1652054400000|2022-05-09 00:00:00|12579.8|12577.8|12584|12582|12585.8|12583.8|12579.1|12577.1|15
1652054410000|2022-05-09 00:00:10|12584.1|12582.1|12583.9|12581.9|12584.8|12582.8|12582.9|12580.9|6
1652054420000|2022-05-09 00:00:20|12585.4|12583.4|12584.6|12582.6|12586.4|12584.4|12583.8|12581.8|23
1652054430000|2022-05-09 00:00:30|12584.5|12582.5|12587.5|12585.5|12587.5|12585.5|12584.1|12582.1|17
1652054440000|2022-05-09 00:00:40|12587.4|12585.4|12588.6|12586.6|12589.6|12587.6|12587.4|12585.4|19
1652054450000|2022-05-09 00:00:50|12588.9|12586.9|12589|12587|12590.1|12588.1|12587.1|12585.1|28
1652054460000|2022-05-09 00:01:00|12591|12589|12588.3|12586.3|12592.5|12590.5|12586.6|12584.6|36
1652054470000|2022-05-09 00:01:10|12588.8|12586.8|12587.1|12585.1|12588.8|12586.8|12586.6|12584.6|17
1652054480000|2022-05-09 00:01:20|12587.3|12585.3|12584.8|12582.8|12588|12586|12584.4|12582.4|37
1652054490000|2022-05-09 00:01:30|12584.6|12582.6|12582.9|12580.9|12585|12583|12581.8|12579.8|34
1652054500000|2022-05-09 00:01:40|12582.8|12580.8|12578.5|12576.5|12583.3|12581.3|12578.4|12576.4|27
1652054510000|2022-05-09 00:01:50|12578.4|12576.4|12579.4|12577.4|12579.6|12577.6|12577.8|12575.8|34
1652054520000|2022-05-09 00:02:00|12579.3|12577.3|12578.3|12576.3|12579.6|12577.6|12578.3|12576.3|11
1652054530000|2022-05-09 00:02:10|12578.8|12576.8|12576.9|12574.9|12581|12579|12576.3|12574.3|45
1652054540000|2022-05-09 00:02:20|12577|12575|12572.4|12570.4|12577.1|12575.1|12572.1|12570.1|26
1652054550000|2022-05-09 00:02:30|12572.5|12570.5|12566.1|12564.1|12572.5|12570.5|12565.8|12563.8|85
1652054560000|2022-05-09 00:02:40|12566|12564|12568|12566|12568.1|12566.1|12564.8|12562.8|68
1652054570000|2022-05-09 00:02:50|12568.4|12566.4|12569.9|12567.9|12570.6|12568.6|12568|12566|16
1652054580000|2022-05-09 00:03:00|12570.4|12568.4|12569|12567|12571.9|12569.9|12568.9|12566.9|26
1652054590000|2022-05-09 00:03:10|12568.9|12566.9|12568.9|12566.9|12570.1|12568.1|12568.8|12566.8|8
1652054600000|2022-05-09 00:03:20|12568.8|12566.8|12566.4|12564.4|12569|12567|12563.8|12561.8|67
1652054610000|2022-05-09 00:03:30|12566|12564|12566.9|12564.9|12567|12565|12563.9|12561.9|19
1652054620000|2022-05-09 00:03:40|12567|12565|12570.6|12568.6|12571|12569|12565.6|12563.6|18
1652054630000|2022-05-09 00:03:50|12570.5|12568.5|12571.9|12569.9|12576|12574|12569.8|12567.8|45
1652054640000|2022-05-09 00:04:00|12572.3|12570.3|12575.1|12573.1|12576.3|12574.3|12572.3|12570.3|19
1652054650000|2022-05-09 00:04:10|12575|12573|12576.3|12574.3|12577.4|12575.4|12575|12573|22
1652054660000|2022-05-09 00:04:20|12576.4|12574.4|12575.6|12573.6|12577.1|12575.1|12575.5|12573.5|14
1652054670000|2022-05-09 00:04:30|12575.9|12573.9|12575.4|12573.4|12575.9|12573.9|12574|12572|6
1652054680000|2022-05-09 00:04:40|12575.5|12573.5|12574.9|12572.9|12577.3|12575.3|12574.4|12572.4|5
1652054690000|2022-05-09 00:04:50|12575.1|12573.1|12575.5|12573.5|12575.5|12573.5|12575|12573|2
1652054700000|2022-05-09 00:05:00|12575.6|12573.6|12575.3|12573.3|12577.1|12575.1|12574.5|12572.5|12
1652054710000|2022-05-09 00:05:10|12575.1|12573.1|12573.6|12571.6|12575.1|12573.1|12573.5|12571.5|14
1652054720000|2022-05-09 00:05:20|12573.5|12571.5|12570.4|12568.4|12574.9|12572.9|12568.8|12566.8|33
1652054730000|2022-05-09 00:05:30|12570.5|12568.5|12574.1|12572.1|12574.8|12572.8|12570.5|12568.5|25
1652054740000|2022-05-09 00:05:40|12574.6|12572.6|12577|12575|12577.4|12575.4|12574.1|12572.1|26
1652054750000|2022-05-09 00:05:50|12576.9|12574.9|12576|12574|12578.4|12576.4|12576|12574|14
1652054760000|2022-05-09 00:06:00|12576.4|12574.4|12577.1|12575.1|12577.8|12575.8|12576.1|12574.1|13
1652054770000|2022-05-09 00:06:10|12577|12575|12576.4|12574.4|12577.1|12575.1|12576.3|12574.3|3
1652054780000|2022-05-09 00:06:20|12576.5|12574.5|12577.1|12575.1|12577.8|12575.8|12575.9|12573.9|18
1652054790000|2022-05-09 00:06:30|12576.8|12574.8|12578.1|12576.1|12578.3|12576.3|12575.9|12573.9|9
1652054800000|2022-05-09 00:06:40|12577.9|12575.9|12579|12577|12579.1|12577.1|12577.1|12575.1|8
1652054810000|2022-05-09 00:06:50|12578.6|12576.6|12578.8|12576.8|12579|12577|12578.6|12576.6|1
1652054820000|2022-05-09 00:07:00|12578.9|12576.9|12578.9|12576.9|12579.3|12577.3|12578.4|12576.4|9
1652054830000|2022-05-09 00:07:10|12578.8|12576.8|12576.3|12574.3|12579.5|12577.5|12575.8|12573.8|12
1652054840000|2022-05-09 00:07:20|12576.5|12574.5|12576.5|12574.5|12576.6|12574.6|12575.6|12573.6|12
1652054850000|2022-05-09 00:07:30|12576.4|12574.4|12573.4|12571.4|12576.5|12574.5|12573.1|12571.1|36
1652054860000|2022-05-09 00:07:40|12573.5|12571.5|12577.5|12575.5|12579.1|12577.1|12573.5|12571.5|21
1652054870000|2022-05-09 00:07:50|12577.3|12575.3|12577.6|12575.6|12578.8|12576.8|12577.1|12575.1|21
1652054880000|2022-05-09 00:08:00|12577.5|12575.5|12576.5|12574.5|12577.5|12575.5|12575.5|12573.5|10
1652054890000|2022-05-09 00:08:10|12576.6|12574.6|12577.5|12575.5|12578.3|12576.3|12576.4|12574.4|6
1652054900000|2022-05-09 00:08:20|12577.8|12575.8|12578.8|12576.8|12579.3|12577.3|12577.8|12575.8|14
1652054910000|2022-05-09 00:08:30|12578.4|12576.4|12574|12572|12578.6|12576.6|12574|12572|27
1652054920000|2022-05-09 00:08:40|12573.9|12571.9|12576.4|12574.4|12576.8|12574.8|12573.4|12571.4|15
1652054930000|2022-05-09 00:08:50|12576.3|12574.3|12576.6|12574.6|12576.6|12574.6|12575.5|12573.5|4
1652054940000|2022-05-09 00:09:00|12577.1|12575.1|12577.1|12575.1|12577.6|12575.6|12575.3|12573.3|20
1652054950000|2022-05-09 00:09:10|12577|12575|12576.5|12574.5|12577.3|12575.3|12576|12574|14
1652054960000|2022-05-09 00:09:20|12576.9|12574.9|12577.5|12575.5|12577.5|12575.5|12576.9|12574.9|1
1652054970000|2022-05-09 00:09:30|12577.6|12575.6|12577.3|12575.3|12577.8|12575.8|12576.3|12574.3|10
1652054980000|2022-05-09 00:09:40|12578.3|12576.3|12576.4|12574.4|12578.3|12576.3|12576.4|12574.4|13
1652054990000|2022-05-09 00:09:50|12575.9|12573.9|12577|12575|12577.6|12575.6|12575.5|12573.5|6
1652055000000|2022-05-09 00:10:00|12577.1|12575.1|12577.1|12575.1|12578|12576|12575.9|12573.9|6
1652055010000|2022-05-09 00:10:10|12577.3|12575.3|12577.4|12575.4|12579.3|12577.3|12576.4|12574.4|9
1652055020000|2022-05-09 00:10:20|12577.6|12575.6|12580|12578|12580|12578|12577.1|12575.1|9
1652055030000|2022-05-09 00:10:30|12579.9|12577.9|12581.1|12579.1|12581.1|12579.1|12579.6|12577.6|19
1652055040000|2022-05-09 00:10:40|12581.3|12579.3|12581|12579|12583.3|12581.3|12581|12579|32
1652055050000|2022-05-09 00:10:50|12581.1|12579.1|12581.8|12579.8|12582|12580|12580.4|12578.4|13
1652055060000|2022-05-09 00:11:00|12581.9|12579.9|12579.8|12577.8|12582.3|12580.3|12579.8|12577.8|9
1652055070000|2022-05-09 00:11:10|12580|12578|12581|12579|12581.3|12579.3|12580|12578|5
1652055080000|2022-05-09 00:11:20|12580.8|12578.8|12580.9|12578.9|12582.6|12580.6|12580.6|12578.6|19
1652055090000|2022-05-09 00:11:30|12581|12579|12581.4|12579.4|12581.8|12579.8|12580.5|12578.5|9
1652055100000|2022-05-09 00:11:40|12581.8|12579.8|12581.9|12579.9|12582.4|12580.4|12581.6|12579.6|3
1652055110000|2022-05-09 00:11:50|12581.8|12579.8|12582.6|12580.6|12582.8|12580.8|12581.5|12579.5|4
1652055120000|2022-05-09 00:12:00|12583.1|12581.1|12574.9|12572.9|12584.8|12582.8|12574.6|12572.6|93
1652055130000|2022-05-09 00:12:10|12574.8|12572.8|12576.1|12574.1|12576.6|12574.6|12574.6|12572.6|11
1652055140000|2022-05-09 00:12:20|12576.3|12574.3|12574.5|12572.5|12576.4|12574.4|12574.4|12572.4|7
1652055150000|2022-05-09 00:12:30|12574.6|12572.6|12575.3|12573.3|12575.4|12573.4|12574.5|12572.5|1
1652055160000|2022-05-09 00:12:40|12574.6|12572.6|12571|12569|12574.9|12572.9|12570.5|12568.5|17
1652055170000|2022-05-09 00:12:50|12571.9|12569.9|12570.6|12568.6|12572.5|12570.5|12570.6|12568.6|23
1652055180000|2022-05-09 00:13:00|12570.5|12568.5|12569.8|12567.8|12570.5|12568.5|12569|12567|18
1652055190000|2022-05-09 00:13:10|12569.4|12567.4|12568.8|12566.8|12569.9|12567.9|12565.5|12563.5|45
1652055200000|2022-05-09 00:13:20|12568.9|12566.9|12570.4|12568.4|12570.8|12568.8|12567.9|12565.9|26
1652055210000|2022-05-09 00:13:30|12570.5|12568.5|12572.9|12570.9|12574.1|12572.1|12570.5|12568.5|23
1652055220000|2022-05-09 00:13:40|12572.8|12570.8|12570.9|12568.9|12574.1|12572.1|12570.6|12568.6|31
1652055230000|2022-05-09 00:13:50|12570.8|12568.8|12571.4|12569.4|12571.4|12569.4|12568.5|12566.5|54
1652055240000|2022-05-09 00:14:00|12572.4|12570.4|12573|12571|12574.8|12572.8|12572.4|12570.4|18
1652055250000|2022-05-09 00:14:10|12572.9|12570.9|12572.9|12570.9|12574.3|12572.3|12572.9|12570.9|5
1652055260000|2022-05-09 00:14:20|12572.4|12570.4|12570.8|12568.8|12573|12571|12570.8|12568.8|12
1652055270000|2022-05-09 00:14:30|12570.9|12568.9|12570.6|12568.6|12571.6|12569.6|12570.3|12568.3|3
1652055280000|2022-05-09 00:14:40|12570.5|12568.5|12570.8|12568.8|12571.3|12569.3|12569.6|12567.6|4
1652055290000|2022-05-09 00:14:50|12570.6|12568.6|12570.6|12568.6|12570.8|12568.8|12570.1|12568.1|5
1652055300000|2022-05-09 00:15:00|12571.1|12569.1|12573.6|12571.6|12574.3|12572.3|12571.1|12569.1|22
1652055310000|2022-05-09 00:15:10|12573.8|12571.8|12568.9|12566.9|12574.6|12572.6|12568.9|12566.9|27
1652055320000|2022-05-09 00:15:20|12569|12567|12564.4|12562.4|12569|12567|12564.1|12562.1|59
1652055330000|2022-05-09 00:15:30|12564.3|12562.3|12567.3|12565.3|12567.4|12565.4|12562|12560|46
1652055340000|2022-05-09 00:15:40|12567.1|12565.1|12569.8|12567.8|12572.6|12570.6|12567.1|12565.1|23
1652055350000|2022-05-09 00:15:50|12570.1|12568.1|12570.8|12568.8|12571|12569|12568.1|12566.1|24
1652055360000|2022-05-09 00:16:00|12570.6|12568.6|12570.5|12568.5|12571.6|12569.6|12569.8|12567.8|12
1652055370000|2022-05-09 00:16:10|12570.4|12568.4|12570.1|12568.1|12570.4|12568.4|12567.8|12565.8|18
1652055380000|2022-05-09 00:16:20|12569.6|12567.6|12569.9|12567.9|12570.1|12568.1|12569.1|12567.1|7
1652055390000|2022-05-09 00:16:30|12570|12568|12570.8|12568.8|12571.4|12569.4|12569.5|12567.5|17
1652055400000|2022-05-09 00:16:40|12569.9|12567.9|12569.9|12567.9|12571.1|12569.1|12569.6|12567.6|27
1652055410000|2022-05-09 00:16:50|12570|12568|12569.4|12567.4|12570.8|12568.8|12569.3|12567.3|11
1652055420000|2022-05-09 00:17:00|12569.8|12567.8|12572.5|12570.5|12573.8|12571.8|12568.9|12566.9|42
1652055430000|2022-05-09 00:17:10|12573.1|12571.1|12574|12572|12575.6|12573.6|12573.1|12571.1|16
1652055440000|2022-05-09 00:17:20|12573.9|12571.9|12576.8|12574.8|12576.8|12574.8|12573.8|12571.8|20
1652055450000|2022-05-09 00:17:30|12576.4|12574.4|12577.1|12575.1|12577.1|12575.1|12575.8|12573.8|11
1652055460000|2022-05-09 00:17:40|12577|12575|12573.5|12571.5|12577|12575|12573.1|12571.1|30
1652055470000|2022-05-09 00:17:50|12573.3|12571.3|12575.1|12573.1|12575.1|12573.1|12573.3|12571.3|6
1652055480000|2022-05-09 00:18:00|12575.4|12573.4|12575.4|12573.4|12576.5|12574.5|12574.1|12572.1|17
1652055490000|2022-05-09 00:18:10|12575.3|12573.3|12575.4|12573.4|12576|12574|12574.4|12572.4|10
1652055500000|2022-05-09 00:18:20|12575.3|12573.3|12575.9|12573.9|12576.5|12574.5|12575.3|12573.3|13
1652055510000|2022-05-09 00:18:30|12575.4|12573.4|12574.1|12572.1|12575.6|12573.6|12574|12572|7
1652055520000|2022-05-09 00:18:40|12574.3|12572.3|12573|12571|12575|12573|12572.9|12570.9|11
1652055530000|2022-05-09 00:18:50|12573.1|12571.1|12571.6|12569.6|12573.6|12571.6|12571.6|12569.6|19
1652055540000|2022-05-09 00:19:00|12570.8|12568.8|12565|12563|12570.8|12568.8|12564.9|12562.9|63
1652055550000|2022-05-09 00:19:10|12565.4|12563.4|12564.6|12562.6|12565.8|12563.8|12564|12562|18
1652055560000|2022-05-09 00:19:20|12564.5|12562.5|12565.3|12563.3|12565.6|12563.6|12563.5|12561.5|19
1652055570000|2022-05-09 00:19:30|12565.5|12563.5|12565.4|12563.4|12565.5|12563.5|12565.1|12563.1|0
1652055580000|2022-05-09 00:19:40|12565.3|12563.3|12567.4|12565.4|12567.4|12565.4|12565.3|12563.3|9
1652055590000|2022-05-09 00:19:50|12567.1|12565.1|12567.1|12565.1|12567.6|12565.6|12566.6|12564.6|10
1652055600000|2022-05-09 00:20:00|12567.3|12565.3|12569.1|12567.1|12570|12568|12567.1|12565.1|30
1652055610000|2022-05-09 00:20:10|12569.3|12567.3|12567.8|12565.8|12569.6|12567.6|12567.8|12565.8|8
1652055620000|2022-05-09 00:20:20|12567.6|12565.6|12565.9|12563.9|12567.6|12565.6|12565.4|12563.4|3
1652055630000|2022-05-09 00:20:30|12567|12565|12565.3|12563.3|12567|12565|12564.4|12562.4|16
1652055640000|2022-05-09 00:20:40|12566|12564|12567.8|12565.8|12569.9|12567.9|12565.4|12563.4|13
1652055650000|2022-05-09 00:20:50|12568.3|12566.3|12570|12568|12570.4|12568.4|12567.8|12565.8|8
1652055660000|2022-05-09 00:21:00|12569.9|12567.9|12572.5|12570.5|12572.5|12570.5|12569.8|12567.8|19
1652055670000|2022-05-09 00:21:10|12572.6|12570.6|12574.4|12572.4|12574.4|12572.4|12572.6|12570.6|6
1652055680000|2022-05-09 00:21:20|12574.5|12572.5|12576.1|12574.1|12576.8|12574.8|12574.3|12572.3|20
1652055690000|2022-05-09 00:21:30|12576.3|12574.3|12575.4|12573.4|12576.5|12574.5|12575.1|12573.1|8
1652055700000|2022-05-09 00:21:40|12576.1|12574.1|12577.3|12575.3|12577.6|12575.6|12575.9|12573.9|20
1652055710000|2022-05-09 00:21:50|12577.4|12575.4|12575.8|12573.8|12578.1|12576.1|12575.5|12573.5|30
1652055720000|2022-05-09 00:22:00|12576|12574|12573.1|12571.1|12576|12574|12573.1|12571.1|13
1652055730000|2022-05-09 00:22:10|12573.3|12571.3|12572.9|12570.9|12573.4|12571.4|12571.9|12569.9|11
1652055740000|2022-05-09 00:22:20|12572.8|12570.8|12572.5|12570.5|12574.9|12572.9|12571.6|12569.6|13
1652055750000|2022-05-09 00:22:30|12572.8|12570.8|12572.8|12570.8|12573.9|12571.9|12572.8|12570.8|4
1652055760000|2022-05-09 00:22:40|12572.9|12570.9|12574|12572|12574|12572|12572.8|12570.8|1
1652055770000|2022-05-09 00:22:50|12574.1|12572.1|12574.4|12572.4|12575|12573|12573.1|12571.1|12
1652055780000|2022-05-09 00:23:00|12574.3|12572.3|12573.5|12571.5|12574.4|12572.4|12571.9|12569.9|8
1652055790000|2022-05-09 00:23:10|12573.6|12571.6|12573.8|12571.8|12573.8|12571.8|12572.9|12570.9|3
1652055800000|2022-05-09 00:23:20|12573.6|12571.6|12574.4|12572.4|12574.6|12572.6|12573.3|12571.3|3
1652055810000|2022-05-09 00:23:30|12574.5|12572.5|12575.3|12573.3|12575.3|12573.3|12574.4|12572.4|4
1652055820000|2022-05-09 00:23:40|12575.1|12573.1|12574.1|12572.1|12575.1|12573.1|12574.1|12572.1|8
1652055830000|2022-05-09 00:23:50|12574.9|12572.9|12575.3|12573.3|12575.4|12573.4|12573.9|12571.9|10
1652055840000|2022-05-09 00:24:00|12575|12573|12574.9|12572.9|12575.4|12573.4|12574.1|12572.1|9
1652055850000|2022-05-09 00:24:10|12574.3|12572.3|12572|12570|12574.3|12572.3|12571.9|12569.9|12
1652055860000|2022-05-09 00:24:20|12571.9|12569.9|12574.5|12572.5|12574.5|12572.5|12571.9|12569.9|13
1652055870000|2022-05-09 00:24:30|12574.8|12572.8|12573.8|12571.8|12574.9|12572.9|12573.8|12571.8|3
1652055880000|2022-05-09 00:24:40|12573.6|12571.6|12573.5|12571.5|12574.1|12572.1|12573.3|12571.3|0
1652055890000|2022-05-09 00:24:50|12573.4|12571.4|12573|12571|12574.4|12572.4|12572.6|12570.6|7
1652055900000|2022-05-09 00:25:00|12572.9|12570.9|12572.3|12570.3|12572.9|12570.9|12570.6|12568.6|21
1652055910000|2022-05-09 00:25:10|12572.1|12570.1|12573.3|12571.3|12573.3|12571.3|12571.3|12569.3|9
1652055920000|2022-05-09 00:25:20|12573.5|12571.5|12573.5|12571.5|12575|12573|12573.1|12571.1|22
1652055930000|2022-05-09 00:25:30|12573.9|12571.9|12572.1|12570.1|12574.8|12572.8|12571.9|12569.9|46
1652055940000|2022-05-09 00:25:40|12572|12570|12573|12571|12573.6|12571.6|12572|12570|3
1652055950000|2022-05-09 00:25:50|12573.3|12571.3|12571.5|12569.5|12573.5|12571.5|12571|12569|7
1652055960000|2022-05-09 00:26:00|12571.6|12569.6|12572.8|12570.8|12573.6|12571.6|12571.5|12569.5|8
1652055970000|2022-05-09 00:26:10|12571.9|12569.9|12573.4|12571.4|12573.5|12571.5|12571.9|12569.9|3
1652055980000|2022-05-09 00:26:20|12572.8|12570.8|12572.3|12570.3|12573.3|12571.3|12572.1|12570.1|2
1652055990000|2022-05-09 00:26:30|12572.1|12570.1|12572.3|12570.3|12572.3|12570.3|12571.8|12569.8|4
1652056000000|2022-05-09 00:26:40|12572.4|12570.4|12571.8|12569.8|12572.5|12570.5|12571.5|12569.5|3
1652056010000|2022-05-09 00:26:50|12571.9|12569.9|12572.8|12570.8|12572.8|12570.8|12571.6|12569.6|4
1652056020000|2022-05-09 00:27:00|12572.9|12570.9|12571.6|12569.6|12572.9|12570.9|12571.5|12569.5|5
1652056030000|2022-05-09 00:27:10|12571.8|12569.8|12572|12570|12572.1|12570.1|12571.4|12569.4|2
1652056040000|2022-05-09 00:27:20|12572.1|12570.1|12573.8|12571.8|12575.3|12573.3|12572.1|12570.1|21
1652056050000|2022-05-09 00:27:30|12573.6|12571.6|12576|12574|12576.1|12574.1|12573.3|12571.3|11
1652056060000|2022-05-09 00:27:40|12575.8|12573.8|12574|12572|12576.3|12574.3|12573.9|12571.9|11
1652056070000|2022-05-09 00:27:50|12574.1|12572.1|12573.8|12571.8|12574.8|12572.8|12573|12571|7
1652056080000|2022-05-09 00:28:00|12574.1|12572.1|12574|12572|12574.4|12572.4|12574|12572|1
1652056090000|2022-05-09 00:28:10|12574.1|12572.1|12574|12572|12574.1|12572.1|12574|12572|0
1652056100000|2022-05-09 00:28:20|12574.1|12572.1|12575.4|12573.4|12576.4|12574.4|12574.1|12572.1|7
1652056110000|2022-05-09 00:28:30|12576.3|12574.3|12576.8|12574.8|12576.9|12574.9|12575.9|12573.9|9
1652056120000|2022-05-09 00:28:40|12576.3|12574.3|12575.8|12573.8|12576.5|12574.5|12575.1|12573.1|11
1652056130000|2022-05-09 00:28:50|12575.9|12573.9|12576|12574|12576.5|12574.5|12575.9|12573.9|12
1652056140000|2022-05-09 00:29:00|12575.9|12573.9|12574.9|12572.9|12576.9|12574.9|12574.9|12572.9|8
1652056150000|2022-05-09 00:29:10|12575|12573|12575.5|12573.5|12576.4|12574.4|12575|12573|6
1652056160000|2022-05-09 00:29:20|12575.8|12573.8|12574.5|12572.5|12575.8|12573.8|12572.5|12570.5|21
1652056170000|2022-05-09 00:29:30|12574.6|12572.6|12574.9|12572.9|12575|12573|12574|12572|3
1652056180000|2022-05-09 00:29:40|12574.8|12572.8|12574.5|12572.5|12575|12573|12574.5|12572.5|3
1652056190000|2022-05-09 00:29:50|12574.6|12572.6|12574.4|12572.4|12574.8|12572.8|12574|12572|1
1652056200000|2022-05-09 00:30:00|12574.3|12572.3|12574.5|12572.5|12574.5|12572.5|12572.5|12570.5|12
1652056210000|2022-05-09 00:30:10|12574.4|12572.4|12567.6|12565.6|12574.5|12572.5|12567.1|12565.1|72
1652056220000|2022-05-09 00:30:20|12567.3|12565.3|12565.5|12563.5|12568.5|12566.5|12565.1|12563.1|36
1652056230000|2022-05-09 00:30:30|12565.6|12563.6|12570|12568|12570|12568|12563.9|12561.9|56
1652056240000|2022-05-09 00:30:40|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|9
1652056250000|2022-05-09 00:30:50|12570|12568|12571.9|12569.9|12572.1|12570.1|12569.8|12567.8|8
1652056260000|2022-05-09 00:31:00|12572.1|12570.1|12570.1|12568.1|12572.1|12570.1|12568.6|12566.6|9
1652056270000|2022-05-09 00:31:10|12570|12568|12568.8|12566.8|12570|12568|12568.3|12566.3|1
1652056280000|2022-05-09 00:31:20|12569.1|12567.1|12569.6|12567.6|12569.6|12567.6|12568|12566|10
1652056290000|2022-05-09 00:31:30|12569.5|12567.5|12571|12569|12572.3|12570.3|12569.5|12567.5|7
1652056300000|2022-05-09 00:31:40|12571.5|12569.5|12572.5|12570.5|12572.6|12570.6|12571.5|12569.5|13
1652056310000|2022-05-09 00:31:50|12572.1|12570.1|12571.5|12569.5|12572.6|12570.6|12571.5|12569.5|3
1652056320000|2022-05-09 00:32:00|12571.3|12569.3|12570|12568|12571.4|12569.4|12569.9|12567.9|4
1652056330000|2022-05-09 00:32:10|12569.3|12567.3|12568.9|12566.9|12569.6|12567.6|12568.6|12566.6|3
1652056340000|2022-05-09 00:32:20|12569|12567|12565.6|12563.6|12569|12567|12565|12563|16
1652056350000|2022-05-09 00:32:30|12565.9|12563.9|12564.9|12562.9|12566.4|12564.4|12564.6|12562.6|7
1652056360000|2022-05-09 00:32:40|12564.6|12562.6|12566.5|12564.5|12566.6|12564.6|12564|12562|15
1652056370000|2022-05-09 00:32:50|12566.6|12564.6|12566|12564|12566.6|12564.6|12566|12564|3
1652056380000|2022-05-09 00:33:00|12566.1|12564.1|12564.8|12562.8|12566.5|12564.5|12564|12562|27
1652056390000|2022-05-09 00:33:10|12564.9|12562.9|12564.8|12562.8|12566|12564|12564|12562|22
1652056400000|2022-05-09 00:33:20|12565|12563|12566.5|12564.5|12566.6|12564.6|12564.4|12562.4|6
1652056410000|2022-05-09 00:33:30|12566.4|12564.4|12567|12565|12567.1|12565.1|12566.3|12564.3|4
1652056420000|2022-05-09 00:33:40|12567.1|12565.1|12566.4|12564.4|12567.3|12565.3|12566.4|12564.4|38
1652056430000|2022-05-09 00:33:50|12566.3|12564.3|12565.5|12563.5|12566.3|12564.3|12565.3|12563.3|4
1652056440000|2022-05-09 00:34:00|12565.6|12563.6|12564.5|12562.5|12565.6|12563.6|12564.5|12562.5|6
1652056450000|2022-05-09 00:34:10|12564.4|12562.4|12564.1|12562.1|12564.6|12562.6|12563.1|12561.1|23
1652056460000|2022-05-09 00:34:20|12564|12562|12564.8|12562.8|12565.8|12563.8|12563.8|12561.8|20
1652056470000|2022-05-09 00:34:30|12564.6|12562.6|12565.5|12563.5|12565.8|12563.8|12563.6|12561.6|64
1652056480000|2022-05-09 00:34:40|12565.6|12563.6|12563.3|12561.3|12565.8|12563.8|12563|12561|5
1652056490000|2022-05-09 00:34:50|12563.1|12561.1|12561.8|12559.8|12563.1|12561.1|12561.8|12559.8|11
1652056500000|2022-05-09 00:35:00|12562|12560|12561.1|12559.1|12562.3|12560.3|12561|12559|11
1652056510000|2022-05-09 00:35:10|12561.5|12559.5|12557.4|12555.4|12561.8|12559.8|12557.1|12555.1|50
1652056520000|2022-05-09 00:35:20|12557.3|12555.3|12559.5|12557.5|12559.5|12557.5|12555.4|12553.4|60
1652056530000|2022-05-09 00:35:30|12559.4|12557.4|12558.9|12556.9|12560.5|12558.5|12558.8|12556.8|22
1652056540000|2022-05-09 00:35:40|12559.1|12557.1|12558.6|12556.6|12559.9|12557.9|12558.6|12556.6|8
1652056550000|2022-05-09 00:35:50|12558.5|12556.5|12559.3|12557.3|12559.5|12557.5|12558.5|12556.5|11
1652056560000|2022-05-09 00:36:00|12559.1|12557.1|12558.5|12556.5|12559.9|12557.9|12558.1|12556.1|21
1652056570000|2022-05-09 00:36:10|12559|12557|12559.3|12557.3|12559.4|12557.4|12557.8|12555.8|37
1652056580000|2022-05-09 00:36:20|12559.4|12557.4|12563.4|12561.4|12564.5|12562.5|12559.4|12557.4|53
1652056590000|2022-05-09 00:36:30|12563.5|12561.5|12562.6|12560.6|12564|12562|12562.4|12560.4|34
1652056600000|2022-05-09 00:36:40|12562.5|12560.5|12563.6|12561.6|12563.8|12561.8|12562.1|12560.1|14
1652056610000|2022-05-09 00:36:50|12563.8|12561.8|12561.8|12559.8|12563.8|12561.8|12560.6|12558.6|13
1652056620000|2022-05-09 00:37:00|12561.9|12559.9|12562.6|12560.6|12562.6|12560.6|12561.5|12559.5|6
1652056630000|2022-05-09 00:37:10|12563|12561|12564|12562|12564|12562|12562.9|12560.9|15
1652056640000|2022-05-09 00:37:20|12564.1|12562.1|12563.5|12561.5|12564.1|12562.1|12563.4|12561.4|2
1652056650000|2022-05-09 00:37:30|12562.9|12560.9|12562.5|12560.5|12563.1|12561.1|12561.8|12559.8|18
1652056660000|2022-05-09 00:37:40|12562.4|12560.4|12561.8|12559.8|12562.6|12560.6|12561.6|12559.6|6
1652056670000|2022-05-09 00:37:50|12561.6|12559.6|12560.8|12558.8|12561.8|12559.8|12559.5|12557.5|11
1652056680000|2022-05-09 00:38:00|12560.6|12558.6|12561|12559|12562|12560|12560.3|12558.3|11
1652056690000|2022-05-09 00:38:10|12561.1|12559.1|12560.4|12558.4|12561.1|12559.1|12560|12558|3
1652056700000|2022-05-09 00:38:20|12560.3|12558.3|12559.8|12557.8|12560.8|12558.8|12559.5|12557.5|0
1652056710000|2022-05-09 00:38:30|12559.6|12557.6|12557.6|12555.6|12559.6|12557.6|12556.6|12554.6|21
1652056720000|2022-05-09 00:38:40|12557.8|12555.8|12557.3|12555.3|12557.9|12555.9|12556.3|12554.3|23
1652056730000|2022-05-09 00:38:50|12557|12555|12559|12557|12559|12557|12557|12555|46
1652056740000|2022-05-09 00:39:00|12559.1|12557.1|12559.9|12557.9|12560.3|12558.3|12556.5|12554.5|21
1652056750000|2022-05-09 00:39:10|12560.1|12558.1|12561.4|12559.4|12562.4|12560.4|12559.5|12557.5|11
1652056760000|2022-05-09 00:39:20|12561.3|12559.3|12560|12558|12561.3|12559.3|12559.8|12557.8|13
1652056770000|2022-05-09 00:39:30|12560.3|12558.3|12561|12559|12561.1|12559.1|12560.3|12558.3|8
1652056780000|2022-05-09 00:39:40|12560.9|12558.9|12560.1|12558.1|12561.1|12559.1|12559.5|12557.5|6
1652056790000|2022-05-09 00:39:50|12560.3|12558.3|12560.4|12558.4|12561.8|12559.8|12559.4|12557.4|18
1652056800000|2022-05-09 00:40:00|12560.3|12558.3|12560.5|12558.5|12560.8|12558.8|12559.1|12557.1|8
1652056810000|2022-05-09 00:40:10|12560.9|12558.9|12562.4|12560.4|12562.6|12560.6|12560.9|12558.9|11
1652056820000|2022-05-09 00:40:20|12562.5|12560.5|12563.3|12561.3|12563.3|12561.3|12561.4|12559.4|10
1652056830000|2022-05-09 00:40:30|12563|12561|12561.4|12559.4|12563|12561|12561.1|12559.1|8
1652056840000|2022-05-09 00:40:40|12560.9|12558.9|12560.1|12558.1|12560.9|12558.9|12559.5|12557.5|11
1652056850000|2022-05-09 00:40:50|12559.9|12557.9|12560.1|12558.1|12560.5|12558.5|12559.8|12557.8|8
1652056860000|2022-05-09 00:41:00|12559.9|12557.9|12562.5|12560.5|12563.3|12561.3|12559.9|12557.9|19
1652056870000|2022-05-09 00:41:10|12561.5|12559.5|12563.3|12561.3|12563.6|12561.6|12560.6|12558.6|9
1652056880000|2022-05-09 00:41:20|12563.4|12561.4|12563.9|12561.9|12564.1|12562.1|12563|12561|5
1652056890000|2022-05-09 00:41:30|12564|12562|12562.8|12560.8|12564.1|12562.1|12562.8|12560.8|6
1652056900000|2022-05-09 00:41:40|12562.9|12560.9|12563.6|12561.6|12564|12562|12562.8|12560.8|3
1652056910000|2022-05-09 00:41:50|12563.5|12561.5|12565.3|12563.3|12565.5|12563.5|12563.1|12561.1|4
1652056920000|2022-05-09 00:42:00|12565.1|12563.1|12566.4|12564.4|12566.8|12564.8|12565.1|12563.1|52
1652056930000|2022-05-09 00:42:10|12566.3|12564.3|12564.9|12562.9|12566.3|12564.3|12564|12562|19
1652056940000|2022-05-09 00:42:20|12564.8|12562.8|12563.9|12561.9|12564.8|12562.8|12563.8|12561.8|2
1652056950000|2022-05-09 00:42:30|12563.8|12561.8|12562.6|12560.6|12563.8|12561.8|12562.4|12560.4|10
1652056960000|2022-05-09 00:42:40|||||||||1
1652056970000|2022-05-09 00:42:50|12562.8|12560.8|12561.8|12559.8|12563.4|12561.4|12561.8|12559.8|12
1652056980000|2022-05-09 00:43:00|12561.6|12559.6|12559.5|12557.5|12561.8|12559.8|12558.9|12556.9|13
1652056990000|2022-05-09 00:43:10|12559.6|12557.6|12561.8|12559.8|12561.9|12559.9|12559.1|12557.1|12
1652057000000|2022-05-09 00:43:20|12561.9|12559.9|12566.9|12564.9|12569|12567|12561.9|12559.9|60
1652057010000|2022-05-09 00:43:30|12566.8|12564.8|12567.5|12565.5|12567.5|12565.5|12564.8|12562.8|8
1652057020000|2022-05-09 00:43:40|12567.4|12565.4|12569.8|12567.8|12570.3|12568.3|12567.1|12565.1|10
1652057030000|2022-05-09 00:43:50|12569.6|12567.6|12570.3|12568.3|12570.5|12568.5|12568.8|12566.8|8
1652057040000|2022-05-09 00:44:00|12570.4|12568.4|12568.9|12566.9|12570.8|12568.8|12568.9|12566.9|10
1652057050000|2022-05-09 00:44:10|12568.1|12566.1|12564.9|12562.9|12568.4|12566.4|12564.8|12562.8|25
1652057060000|2022-05-09 00:44:20|12565.1|12563.1|12562.3|12560.3|12565.1|12563.1|12561.4|12559.4|19
1652057070000|2022-05-09 00:44:30|12562.4|12560.4|12561.6|12559.6|12563.3|12561.3|12561.3|12559.3|15
1652057080000|2022-05-09 00:44:40|12561.5|12559.5|12557.5|12555.5|12561.6|12559.6|12557.5|12555.5|30
1652057090000|2022-05-09 00:44:50|12558|12556|12557.6|12555.6|12558.1|12556.1|12556.8|12554.8|28
1652057100000|2022-05-09 00:45:00|12557.4|12555.4|12562.8|12560.8|12562.8|12560.8|12557.3|12555.3|31
1652057110000|2022-05-09 00:45:10|12562.3|12560.3|12561.4|12559.4|12563.9|12561.9|12560.9|12558.9|25
1652057120000|2022-05-09 00:45:20|12561.3|12559.3|12558|12556|12561.3|12559.3|12557.5|12555.5|19
1652057130000|2022-05-09 00:45:30|12558.8|12556.8|12559.4|12557.4|12559.6|12557.6|12557.6|12555.6|10
1652057140000|2022-05-09 00:45:40|12559.5|12557.5|12560|12558|12561|12559|12559.5|12557.5|9
1652057150000|2022-05-09 00:45:50|12559.8|12557.8|12558.6|12556.6|12559.8|12557.8|12558.5|12556.5|16
1652057160000|2022-05-09 00:46:00|12559.6|12557.6|12561.9|12559.9|12562|12560|12559.1|12557.1|14
1652057170000|2022-05-09 00:46:10|12561.8|12559.8|12563.1|12561.1|12564.4|12562.4|12561.8|12559.8|10
1652057180000|2022-05-09 00:46:20|12563.3|12561.3|12558.9|12556.9|12563.3|12561.3|12558.3|12556.3|15
1652057190000|2022-05-09 00:46:30|12559|12557|12555|12553|12560.3|12558.3|12555|12553|46
1652057200000|2022-05-09 00:46:40|12554.9|12552.9|12546|12544|12555.1|12553.1|12545.1|12543.1|239
1652057210000|2022-05-09 00:46:50|12545.9|12543.9|12548.1|12546.1|12548.9|12546.9|12545|12543|30
1652057220000|2022-05-09 00:47:00|12548.3|12546.3|12546.6|12544.6|12549.1|12547.1|12546.6|12544.6|35
1652057230000|2022-05-09 00:47:10|12546.8|12544.8|12548.5|12546.5|12549.1|12547.1|12546.8|12544.8|23
1652057240000|2022-05-09 00:47:20|12548.6|12546.6|12547.4|12545.4|12548.9|12546.9|12547.4|12545.4|6
1652057250000|2022-05-09 00:47:30|12547.5|12545.5|12546.6|12544.6|12547.8|12545.8|12546.3|12544.3|12
1652057260000|2022-05-09 00:47:40|12546.5|12544.5|12547|12545|12548.4|12546.4|12546.4|12544.4|19
1652057270000|2022-05-09 00:47:50|12546.9|12544.9|12547.1|12545.1|12547.1|12545.1|12546.4|12544.4|8
1652057280000|2022-05-09 00:48:00|12546.9|12544.9|12547.5|12545.5|12548|12546|12546.8|12544.8|10
1652057290000|2022-05-09 00:48:10|12548|12546|12547.5|12545.5|12551.9|12549.9|12547.5|12545.5|40
1652057300000|2022-05-09 00:48:20|12547.6|12545.6|12545.3|12543.3|12547.6|12545.6|12545.3|12543.3|15
1652057310000|2022-05-09 00:48:30|12545.1|12543.1|12545.5|12543.5|12545.6|12543.6|12544.9|12542.9|15
1652057320000|2022-05-09 00:48:40|12545.6|12543.6|12539|12537|12546.4|12544.4|12538.8|12536.8|142
1652057330000|2022-05-09 00:48:50|12539.1|12537.1|12540.6|12538.6|12540.9|12538.9|12537.4|12535.4|38
1652057340000|2022-05-09 00:49:00|12541.1|12539.1|12542.5|12540.5|12542.8|12540.8|12541|12539|26
1652057350000|2022-05-09 00:49:10|12542.6|12540.6|12546|12544|12546.4|12544.4|12542.5|12540.5|31
1652057360000|2022-05-09 00:49:20|12546.1|12544.1|12544.6|12542.6|12546.4|12544.4|12544.5|12542.5|22
1652057370000|2022-05-09 00:49:30|12544.5|12542.5|12542.5|12540.5|12544.5|12542.5|12542.1|12540.1|21
1652057380000|2022-05-09 00:49:40|12542.4|12540.4|12544.1|12542.1|12544.5|12542.5|12542.4|12540.4|8
1652057390000|2022-05-09 00:49:50|12543.6|12541.6|12540.8|12538.8|12543.6|12541.6|12540.8|12538.8|16
1652057400000|2022-05-09 00:50:00|12541.9|12539.9|12539.3|12537.3|12542.4|12540.4|12538.6|12536.6|26
1652057410000|2022-05-09 00:50:10|12539.1|12537.1|12539.9|12537.9|12541.6|12539.6|12539.1|12537.1|28
1652057420000|2022-05-09 00:50:20|12540.1|12538.1|12538.9|12536.9|12540.4|12538.4|12538.9|12536.9|13
1652057430000|2022-05-09 00:50:30|12538.5|12536.5|12540|12538|12540.5|12538.5|12538.4|12536.4|22
1652057440000|2022-05-09 00:50:40|12539.9|12537.9|12536.1|12534.1|12539.9|12537.9|12536.1|12534.1|50
1652057450000|2022-05-09 00:50:50|12536.3|12534.3|12537|12535|12538|12536|12536.1|12534.1|42
1652057460000|2022-05-09 00:51:00|12536.9|12534.9|12540.4|12538.4|12540.4|12538.4|12536.8|12534.8|26
1652057470000|2022-05-09 00:51:10|12540.5|12538.5|12540.4|12538.4|12541.4|12539.4|12539.6|12537.6|11
1652057480000|2022-05-09 00:51:20|12540.3|12538.3|12537.6|12535.6|12540.3|12538.3|12537.5|12535.5|11
1652057490000|2022-05-09 00:51:30|12538.1|12536.1|12537.5|12535.5|12539|12537|12537.5|12535.5|15
1652057500000|2022-05-09 00:51:40|12537.4|12535.4|12536.1|12534.1|12537.9|12535.9|12536.1|12534.1|17
1652057510000|2022-05-09 00:51:50|12536.4|12534.4|12536.3|12534.3|12536.8|12534.8|12535|12533|25
1652057520000|2022-05-09 00:52:00|12536.4|12534.4|12537.3|12535.3|12537.3|12535.3|12534.6|12532.6|37
1652057530000|2022-05-09 00:52:10|12537|12535|12538.3|12536.3|12539|12537|12537|12535|15
1652057540000|2022-05-09 00:52:20|12538.1|12536.1|12536.4|12534.4|12538.3|12536.3|12536.4|12534.4|15
1652057550000|2022-05-09 00:52:30|12536.5|12534.5|12535|12533|12536.5|12534.5|12534.4|12532.4|40
1652057560000|2022-05-09 00:52:40|12535.4|12533.4|12534.6|12532.6|12535.6|12533.6|12534.5|12532.5|13
1652057570000|2022-05-09 00:52:50|12534.5|12532.5|12534|12532|12535.3|12533.3|12533.4|12531.4|48
1652057580000|2022-05-09 00:53:00|12534.1|12532.1|12534.9|12532.9|12535|12533|12533.4|12531.4|21
1652057590000|2022-05-09 00:53:10|12535|12533|12533.8|12531.8|12535|12533|12532.9|12530.9|17
1652057600000|2022-05-09 00:53:20|12533.9|12531.9|12534.9|12532.9|12535.1|12533.1|12533.4|12531.4|15
1652057610000|2022-05-09 00:53:30|12535|12533|12540.5|12538.5|12540.5|12538.5|12535|12533|47
1652057620000|2022-05-09 00:53:40|12540.3|12538.3|12540.4|12538.4|12541|12539|12539.6|12537.6|51
1652057630000|2022-05-09 00:53:50|12540.3|12538.3|12539|12537|12540.4|12538.4|12539|12537|22
1652057640000|2022-05-09 00:54:00|12538.6|12536.6|12537.3|12535.3|12539.4|12537.4|12537.1|12535.1|37
1652057650000|2022-05-09 00:54:10|12537.4|12535.4|12538.4|12536.4|12538.8|12536.8|12537.4|12535.4|18
1652057660000|2022-05-09 00:54:20|12538.5|12536.5|12537|12535|12538.9|12536.9|12537|12535|10
1652057670000|2022-05-09 00:54:30|12536.9|12534.9|12539.1|12537.1|12539.3|12537.3|12536.6|12534.6|34
1652057680000|2022-05-09 00:54:40|12539.3|12537.3|12538.6|12536.6|12540.5|12538.5|12538.6|12536.6|35
1652057690000|2022-05-09 00:54:50|12538.9|12536.9|12537.4|12535.4|12539|12537|12536.8|12534.8|37
1652057700000|2022-05-09 00:55:00|12537.5|12535.5|12540.1|12538.1|12540.1|12538.1|12537.1|12535.1|18
1652057710000|2022-05-09 00:55:10|12539.9|12537.9|12540.8|12538.8|12541.1|12539.1|12539|12537|10
1652057720000|2022-05-09 00:55:20|12541.3|12539.3|12539.8|12537.8|12541.3|12539.3|12539.6|12537.6|12
1652057730000|2022-05-09 00:55:30|12539.6|12537.6|12540.6|12538.6|12540.6|12538.6|12539.6|12537.6|15
1652057740000|2022-05-09 00:55:40|12540.9|12538.9|12541.5|12539.5|12542.3|12540.3|12540.9|12538.9|25
1652057750000|2022-05-09 00:55:50|12541|12539|12542.8|12540.8|12543.3|12541.3|12540.9|12538.9|20
1652057760000|2022-05-09 00:56:00|12542.6|12540.6|12542.8|12540.8|12543.3|12541.3|12542.1|12540.1|26
1652057770000|2022-05-09 00:56:10|12542.6|12540.6|12543|12541|12543.5|12541.5|12542.3|12540.3|17
1652057780000|2022-05-09 00:56:20|12542.9|12540.9|12540.4|12538.4|12542.9|12540.9|12540.4|12538.4|34
1652057790000|2022-05-09 00:56:30|12541.5|12539.5|12540.4|12538.4|12541.6|12539.6|12540.4|12538.4|21
1652057800000|2022-05-09 00:56:40|12540.3|12538.3|12540.4|12538.4|12540.5|12538.5|12539.4|12537.4|20
1652057810000|2022-05-09 00:56:50|12540.5|12538.5|12539.6|12537.6|12541|12539|12539.6|12537.6|15
1652057820000|2022-05-09 00:57:00|12540|12538|12540.4|12538.4|12541.3|12539.3|12540|12538|6
1652057830000|2022-05-09 00:57:10|12539.9|12537.9|12539.5|12537.5|12540.5|12538.5|12539.4|12537.4|19
1652057840000|2022-05-09 00:57:20|12539.4|12537.4|12538.5|12536.5|12540.1|12538.1|12538.4|12536.4|15
1652057850000|2022-05-09 00:57:30|12538.4|12536.4|12539|12537|12539.4|12537.4|12537.9|12535.9|21
1652057860000|2022-05-09 00:57:40|12539.1|12537.1|12538.5|12536.5|12540.1|12538.1|12538.5|12536.5|18
1652057870000|2022-05-09 00:57:50|12537.8|12535.8|12537.5|12535.5|12538.4|12536.4|12537.1|12535.1|9
1652057880000|2022-05-09 00:58:00|12537.4|12535.4|12537.8|12535.8|12537.8|12535.8|12537.3|12535.3|4
1652057890000|2022-05-09 00:58:10|12537.5|12535.5|12534.5|12532.5|12537.5|12535.5|12534.1|12532.1|34
1652057900000|2022-05-09 00:58:20|12534.4|12532.4|12533.8|12531.8|12534.5|12532.5|12533.1|12531.1|28
1652057910000|2022-05-09 00:58:30|12533.6|12531.6|12530.9|12528.9|12533.8|12531.8|12530.9|12528.9|44
1652057920000|2022-05-09 00:58:40|12531|12529|12533.5|12531.5|12533.5|12531.5|12529.9|12527.9|50
1652057930000|2022-05-09 00:58:50|12533.4|12531.4|12533.4|12531.4|12534|12532|12532.9|12530.9|10
1652057940000|2022-05-09 00:59:00|12533.3|12531.3|12534.8|12532.8|12535.5|12533.5|12533.3|12531.3|14
1652057950000|2022-05-09 00:59:10|12534.6|12532.6|12535.6|12533.6|12535.9|12533.9|12534.1|12532.1|15
1652057960000|2022-05-09 00:59:20|12535.8|12533.8|12536.8|12534.8|12537.4|12535.4|12535.8|12533.8|65
1652057970000|2022-05-09 00:59:30|12536.3|12534.3|12535|12533|12536.3|12534.3|12534.9|12532.9|18
1652057980000|2022-05-09 00:59:40|12535.3|12533.3|12534.6|12532.6|12535.3|12533.3|12532.5|12530.5|25
1652057990000|2022-05-09 00:59:50|12534.3|12532.3|12533.9|12531.9|12535.1|12533.1|12532.9|12530.9|29
1652058000000|2022-05-09 01:00:00|12534.6|12532.6|12537.5|12535.5|12537.9|12535.9|12534.1|12532.1|25
1652058010000|2022-05-09 01:00:10|12537.3|12535.3|12537.8|12535.8|12538.8|12536.8|12536.5|12534.5|22
1652058020000|2022-05-09 01:00:20|12537.4|12535.4|12533.5|12531.5|12537.8|12535.8|12533.4|12531.4|23
1652058030000|2022-05-09 01:00:30|12533.6|12531.6|12534|12532|12534.3|12532.3|12533.4|12531.4|5
1652058040000|2022-05-09 01:00:40|12534.1|12532.1|12531.4|12529.4|12534.5|12532.5|12531.4|12529.4|25
1652058050000|2022-05-09 01:00:50|12531.5|12529.5|12533|12531|12533|12531|12529.9|12527.9|33
1652058060000|2022-05-09 01:01:00|12532.3|12530.3|12531.3|12529.3|12533.3|12531.3|12530.3|12528.3|25
1652058070000|2022-05-09 01:01:10|12531.1|12529.1|12528.4|12526.4|12531.1|12529.1|12527.6|12525.6|89
1652058080000|2022-05-09 01:01:20|12528.5|12526.5|12529.3|12527.3|12529.3|12527.3|12527.4|12525.4|48
1652058090000|2022-05-09 01:01:30|12529|12527|12529.1|12527.1|12530|12528|12528.3|12526.3|31
1652058100000|2022-05-09 01:01:40|12529|12527|12529.6|12527.6|12529.9|12527.9|12528.9|12526.9|4
1652058110000|2022-05-09 01:01:50|12529.8|12527.8|12529|12527|12530.6|12528.6|12528.9|12526.9|12
1652058120000|2022-05-09 01:02:00|12529.1|12527.1|12532|12530|12532|12530|12529.1|12527.1|15
1652058130000|2022-05-09 01:02:10|12532.1|12530.1|12531.1|12529.1|12532.5|12530.5|12531|12529|12
1652058140000|2022-05-09 01:02:20|12530.9|12528.9|12528.4|12526.4|12531.3|12529.3|12528.4|12526.4|11
1652058150000|2022-05-09 01:02:30|12528.8|12526.8|12525.4|12523.4|12529.3|12527.3|12525.1|12523.1|53
1652058160000|2022-05-09 01:02:40|12525.5|12523.5|12516|12514|12525.5|12523.5|12515.6|12513.6|354
1652058170000|2022-05-09 01:02:50|12515.9|12513.9|12516.8|12514.8|12517.1|12515.1|12515.6|12513.6|52
1652058180000|2022-05-09 01:03:00|12517.4|12515.4|12517|12515|12518.8|12516.8|12516.8|12514.8|81
1652058190000|2022-05-09 01:03:10|12517.1|12515.1|12522.8|12520.8|12523.4|12521.4|12517|12515|73
1652058200000|2022-05-09 01:03:20|12522.9|12520.9|12523.1|12521.1|12523.5|12521.5|12521.1|12519.1|40
1652058210000|2022-05-09 01:03:30|12523.4|12521.4|12525.3|12523.3|12526.1|12524.1|12523.3|12521.3|47
1652058220000|2022-05-09 01:03:40|12525.1|12523.1|12522|12520|12525.1|12523.1|12521.9|12519.9|17
1652058230000|2022-05-09 01:03:50|12521.9|12519.9|12519|12517|12522|12520|12518.4|12516.4|44
1652058240000|2022-05-09 01:04:00|12518.9|12516.9|12516.4|12514.4|12520.1|12518.1|12516.1|12514.1|74
1652058250000|2022-05-09 01:04:10|12516.3|12514.3|12513.6|12511.6|12516.5|12514.5|12513.6|12511.6|123
1652058260000|2022-05-09 01:04:20|12513.4|12511.4|12521.9|12519.9|12521.9|12519.9|12512.1|12510.1|142
1652058270000|2022-05-09 01:04:30|12522.1|12520.1|12519.5|12517.5|12523.3|12521.3|12517|12515|56
1652058280000|2022-05-09 01:04:40|12519.4|12517.4|12520|12518|12520.8|12518.8|12518.5|12516.5|26
1652058290000|2022-05-09 01:04:50|12520.5|12518.5|12522.8|12520.8|12525|12523|12519.9|12517.9|23
1652058300000|2022-05-09 01:05:00|12522.9|12520.9|12525.6|12523.6|12525.9|12523.9|12521.6|12519.6|26
1652058310000|2022-05-09 01:05:10|12525.8|12523.8|12526.1|12524.1|12526.6|12524.6|12525.4|12523.4|15
1652058320000|2022-05-09 01:05:20|12526.3|12524.3|12527.3|12525.3|12527.5|12525.5|12525.9|12523.9|28
1652058330000|2022-05-09 01:05:30|12526.9|12524.9|12527.8|12525.8|12530.3|12528.3|12526.1|12524.1|41
1652058340000|2022-05-09 01:05:40|12527.6|12525.6|12529.9|12527.9|12531.6|12529.6|12527.1|12525.1|38
1652058350000|2022-05-09 01:05:50|12530|12528|12533.6|12531.6|12533.6|12531.6|12529.1|12527.1|33
1652058360000|2022-05-09 01:06:00|12533.8|12531.8|12529.6|12527.6|12534.6|12532.6|12528.1|12526.1|67
1652058370000|2022-05-09 01:06:10|12529.3|12527.3|12529.3|12527.3|12530.1|12528.1|12526.3|12524.3|63
1652058380000|2022-05-09 01:06:20|12529.1|12527.1|12530.6|12528.6|12530.9|12528.9|12528.8|12526.8|9
1652058390000|2022-05-09 01:06:30|12530.9|12528.9|12531.8|12529.8|12533.5|12531.5|12530.6|12528.6|31
1652058400000|2022-05-09 01:06:40|12531.6|12529.6|12530.9|12528.9|12532.8|12530.8|12530.9|12528.9|13
1652058410000|2022-05-09 01:06:50|12530.6|12528.6|12531|12529|12532.3|12530.3|12529.9|12527.9|16
1652058420000|2022-05-09 01:07:00|12531.9|12529.9|12528.9|12526.9|12532.1|12530.1|12528.9|12526.9|14
1652058430000|2022-05-09 01:07:10|12528.8|12526.8|12531|12529|12531.1|12529.1|12527.6|12525.6|31
1652058440000|2022-05-09 01:07:20|12530.9|12528.9|12533.6|12531.6|12534.3|12532.3|12530.9|12528.9|56
1652058450000|2022-05-09 01:07:30|12533.8|12531.8|12533.9|12531.9|12534.3|12532.3|12532.6|12530.6|18
1652058460000|2022-05-09 01:07:40|12534|12532|12535.5|12533.5|12535.8|12533.8|12533.9|12531.9|35
1652058470000|2022-05-09 01:07:50|12535.4|12533.4|12536.4|12534.4|12536.4|12534.4|12534.9|12532.9|26
1652058480000|2022-05-09 01:08:00|12536.5|12534.5|12539|12537|12539.5|12537.5|12536.4|12534.4|78
1652058490000|2022-05-09 01:08:10|12539.1|12537.1|12537.9|12535.9|12539.1|12537.1|12537.8|12535.8|20
1652058500000|2022-05-09 01:08:20|12537.6|12535.6|12537.8|12535.8|12538.5|12536.5|12537.1|12535.1|14
1652058510000|2022-05-09 01:08:30|12537.6|12535.6|12536.9|12534.9|12537.6|12535.6|12535.4|12533.4|24
1652058520000|2022-05-09 01:08:40|12535.9|12533.9|12534.9|12532.9|12535.9|12533.9|12534.8|12532.8|9
1652058530000|2022-05-09 01:08:50|12535|12533|12535.1|12533.1|12535.8|12533.8|12534.8|12532.8|9
1652058540000|2022-05-09 01:09:00|12535.3|12533.3|12531.4|12529.4|12535.4|12533.4|12531|12529|27
1652058550000|2022-05-09 01:09:10|12531.3|12529.3|12531.1|12529.1|12532.1|12530.1|12530|12528|16
1652058560000|2022-05-09 01:09:20|12531.3|12529.3|12531.5|12529.5|12532.1|12530.1|12530.8|12528.8|8
1652058570000|2022-05-09 01:09:30|12531.6|12529.6|12530.9|12528.9|12531.6|12529.6|12530.9|12528.9|7
1652058580000|2022-05-09 01:09:40|12530.6|12528.6|12530.6|12528.6|12531.3|12529.3|12529.6|12527.6|25
1652058590000|2022-05-09 01:09:50|12530.5|12528.5|12528.8|12526.8|12531.6|12529.6|12528.5|12526.5|27
1652058600000|2022-05-09 01:10:00|12528.9|12526.9|12529.8|12527.8|12530.9|12528.9|12528.6|12526.6|19
1652058610000|2022-05-09 01:10:10|12529.6|12527.6|12527.6|12525.6|12529.9|12527.9|12527.1|12525.1|42
1652058620000|2022-05-09 01:10:20|12527.5|12525.5|12526.5|12524.5|12527.5|12525.5|12526.4|12524.4|18
1652058630000|2022-05-09 01:10:30|12526.4|12524.4|12526.4|12524.4|12526.8|12524.8|12526.4|12524.4|14
1652058640000|2022-05-09 01:10:40|12526.5|12524.5|12532|12530|12532.1|12530.1|12526.5|12524.5|61
1652058650000|2022-05-09 01:10:50|12532.1|12530.1|12532.5|12530.5|12534.4|12532.4|12531.5|12529.5|34
1652058660000|2022-05-09 01:11:00|12532.3|12530.3|12533.3|12531.3|12533.9|12531.9|12531.4|12529.4|17
1652058670000|2022-05-09 01:11:10|12532.9|12530.9|12533.3|12531.3|12533.6|12531.6|12532|12530|6
1652058680000|2022-05-09 01:11:20|12533.4|12531.4|12531.6|12529.6|12533.4|12531.4|12530.9|12528.9|17
1652058690000|2022-05-09 01:11:30|12531.4|12529.4|12527.8|12525.8|12532.4|12530.4|12526.6|12524.6|30
1652058700000|2022-05-09 01:11:40|12527.6|12525.6|12525.8|12523.8|12527.8|12525.8|12525.8|12523.8|17
1652058710000|2022-05-09 01:11:50|12526|12524|12526|12524|12527.4|12525.4|12525.4|12523.4|20
1652058720000|2022-05-09 01:12:00|12525.9|12523.9|12527.9|12525.9|12528.1|12526.1|12525.3|12523.3|24
1652058730000|2022-05-09 01:12:10|12528.4|12526.4|12525|12523|12528.4|12526.4|12525|12523|16
1652058740000|2022-05-09 01:12:20|12524.9|12522.9|12526.8|12524.8|12526.8|12524.8|12524.9|12522.9|13
1652058750000|2022-05-09 01:12:30|12526.9|12524.9|12527.1|12525.1|12527.1|12525.1|12525.6|12523.6|14
1652058760000|2022-05-09 01:12:40|12525.6|12523.6|12523|12521|12526.1|12524.1|12522.5|12520.5|44
1652058770000|2022-05-09 01:12:50|12522.9|12520.9|12525.1|12523.1|12525.5|12523.5|12522|12520|31
1652058780000|2022-05-09 01:13:00|12525|12523|12525.4|12523.4|12526.5|12524.5|12524|12522|21
1652058790000|2022-05-09 01:13:10|12525.5|12523.5|12526.5|12524.5|12526.8|12524.8|12525.5|12523.5|3
1652058800000|2022-05-09 01:13:20|12526.6|12524.6|12527.1|12525.1|12527.8|12525.8|12526.6|12524.6|8
1652058810000|2022-05-09 01:13:30|12527.3|12525.3|12528.5|12526.5|12529|12527|12525.8|12523.8|20
1652058820000|2022-05-09 01:13:40|12527.6|12525.6|12526.1|12524.1|12527.6|12525.6|12524.6|12522.6|25
1652058830000|2022-05-09 01:13:50|12526|12524|12517.1|12515.1|12526.1|12524.1|12514.5|12512.5|139
1652058840000|2022-05-09 01:14:00|12515.5|12513.5|12518.5|12516.5|12519|12517|12515|12513|31
1652058850000|2022-05-09 01:14:10|12518.8|12516.8|12520|12518|12521.5|12519.5|12517.9|12515.9|26
1652058860000|2022-05-09 01:14:20|12520.1|12518.1|12518.9|12516.9|12522|12520|12517.4|12515.4|52
1652058870000|2022-05-09 01:14:30|12519|12517|12519.3|12517.3|12522|12520|12519|12517|9
1652058880000|2022-05-09 01:14:40|12519.5|12517.5|12521.3|12519.3|12522.1|12520.1|12519.5|12517.5|7
1652058890000|2022-05-09 01:14:50|12521.1|12519.1|12522.6|12520.6|12523.3|12521.3|12520.6|12518.6|22
1652058900000|2022-05-09 01:15:00|12522.8|12520.8|12527.9|12525.9|12529.8|12527.8|12522.8|12520.8|40
1652058910000|2022-05-09 01:15:10|12527.8|12525.8|12528|12526|12528.4|12526.4|12526.5|12524.5|7
1652058920000|2022-05-09 01:15:20|12527.8|12525.8|12532.3|12530.3|12532.5|12530.5|12526.5|12524.5|30
1652058930000|2022-05-09 01:15:30|12532.4|12530.4|12533.5|12531.5|12533.8|12531.8|12530.5|12528.5|32
1652058940000|2022-05-09 01:15:40|12533.8|12531.8|12532.6|12530.6|12534.1|12532.1|12532.4|12530.4|12
1652058950000|2022-05-09 01:15:50|12532.8|12530.8|12531.9|12529.9|12533.3|12531.3|12531.9|12529.9|18
1652058960000|2022-05-09 01:16:00|12531.5|12529.5|12531.4|12529.4|12532|12530|12530.9|12528.9|13
1652058970000|2022-05-09 01:16:10|12531.5|12529.5|12531.4|12529.4|12532.1|12530.1|12530.3|12528.3|16
1652058980000|2022-05-09 01:16:20|12531.5|12529.5|12529.5|12527.5|12531.6|12529.6|12528.6|12526.6|9
1652058990000|2022-05-09 01:16:30|12530.6|12528.6|12531.9|12529.9|12531.9|12529.9|12530.1|12528.1|2
1652059000000|2022-05-09 01:16:40|12531.8|12529.8|12531.5|12529.5|12532.6|12530.6|12531.5|12529.5|14
1652059010000|2022-05-09 01:16:50|12531.6|12529.6|12531.4|12529.4|12531.9|12529.9|12530.9|12528.9|8
1652059020000|2022-05-09 01:17:00|12531.3|12529.3|12532.6|12530.6|12532.8|12530.8|12531|12529|8
1652059030000|2022-05-09 01:17:10|12532.5|12530.5|12533.1|12531.1|12533.3|12531.3|12531.1|12529.1|6
1652059040000|2022-05-09 01:17:20|12533.6|12531.6|12534.5|12532.5|12535.4|12533.4|12533.1|12531.1|26
1652059050000|2022-05-09 01:17:30|12534.6|12532.6|12536.6|12534.6|12536.6|12534.6|12534|12532|14
1652059060000|2022-05-09 01:17:40|12536.8|12534.8|12537|12535|12537.3|12535.3|12536.1|12534.1|17
1652059070000|2022-05-09 01:17:50|12537.1|12535.1|12537.5|12535.5|12538.4|12536.4|12537|12535|24
1652059080000|2022-05-09 01:18:00|12537.6|12535.6|12540|12538|12540.1|12538.1|12537.5|12535.5|33
1652059090000|2022-05-09 01:18:10|12539.9|12537.9|12539.3|12537.3|12540|12538|12539.1|12537.1|22
1652059100000|2022-05-09 01:18:20|12539.4|12537.4|12539.3|12537.3|12540.3|12538.3|12537.6|12535.6|25
1652059110000|2022-05-09 01:18:30|12539|12537|12539.6|12537.6|12540.4|12538.4|12538.5|12536.5|16
1652059120000|2022-05-09 01:18:40|12539.8|12537.8|12544.1|12542.1|12545.1|12543.1|12539.8|12537.8|103
1652059130000|2022-05-09 01:18:50|12544.5|12542.5|12544.1|12542.1|12545.3|12543.3|12543.1|12541.1|29
1652059140000|2022-05-09 01:19:00|12544.4|12542.4|12545.3|12543.3|12547.4|12545.4|12543.3|12541.3|67
1652059150000|2022-05-09 01:19:10|12545.1|12543.1|12545.1|12543.1|12545.8|12543.8|12544.5|12542.5|22
1652059160000|2022-05-09 01:19:20|12545.3|12543.3|12544.4|12542.4|12545.3|12543.3|12543.5|12541.5|19
1652059170000|2022-05-09 01:19:30|12544.5|12542.5|12545.3|12543.3|12545.3|12543.3|12544.4|12542.4|4
1652059180000|2022-05-09 01:19:40|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12544.8|12542.8|37
1652059190000|2022-05-09 01:19:50|12545.8|12543.8|12541.9|12539.9|12545.8|12543.8|12540.8|12538.8|36
1652059200000|2022-05-09 01:20:00|12541.6|12539.6|12544|12542|12544.8|12542.8|12541.4|12539.4|31
1652059210000|2022-05-09 01:20:10|12544.1|12542.1|12545.1|12543.1|12545.4|12543.4|12544|12542|6
1652059220000|2022-05-09 01:20:20|12545|12543|12546.3|12544.3|12547.9|12545.9|12545|12543|33
1652059230000|2022-05-09 01:20:30|12546.4|12544.4|12546|12544|12547.4|12545.4|12545.3|12543.3|22
1652059240000|2022-05-09 01:20:40|12546.1|12544.1|12546.8|12544.8|12547.6|12545.6|12546.1|12544.1|10
1652059250000|2022-05-09 01:20:50|12546.6|12544.6|12546.9|12544.9|12547.5|12545.5|12545.9|12543.9|19
1652059260000|2022-05-09 01:21:00|12546.5|12544.5|12547.1|12545.1|12548.8|12546.8|12546|12544|66
1652059270000|2022-05-09 01:21:10|12547.5|12545.5|12547|12545|12548|12546|12546.5|12544.5|14
1652059280000|2022-05-09 01:21:20|12546.9|12544.9|12546.1|12544.1|12548.1|12546.1|12545.6|12543.6|12
1652059290000|2022-05-09 01:21:30|12546.3|12544.3|12546|12544|12546.6|12544.6|12545.6|12543.6|15
1652059300000|2022-05-09 01:21:40|12546.1|12544.1|12544.4|12542.4|12546.1|12544.1|12544|12542|16
1652059310000|2022-05-09 01:21:50|12544.3|12542.3|12544.4|12542.4|12544.8|12542.8|12542.5|12540.5|18
1652059320000|2022-05-09 01:22:00|12544.5|12542.5|12546.6|12544.6|12547.1|12545.1|12544.1|12542.1|17
1652059330000|2022-05-09 01:22:10|12546.5|12544.5|12546|12544|12547|12545|12544.9|12542.9|9
1652059340000|2022-05-09 01:22:20|12545.9|12543.9|12545|12543|12545.9|12543.9|12544.8|12542.8|1
1652059350000|2022-05-09 01:22:30|12544.4|12542.4|12545|12543|12545.5|12543.5|12544|12542|8
1652059360000|2022-05-09 01:22:40|12544.6|12542.6|12545|12543|12545.1|12543.1|12543.8|12541.8|13
1652059370000|2022-05-09 01:22:50|12544.9|12542.9|12545|12543|12545.1|12543.1|12543.8|12541.8|16
1652059380000|2022-05-09 01:23:00|12544.9|12542.9|12545|12543|12545|12543|12544.6|12542.6|5
1652059390000|2022-05-09 01:23:10|12544.8|12542.8|12546.9|12544.9|12547.5|12545.5|12544.8|12542.8|17
1652059400000|2022-05-09 01:23:20|12546.8|12544.8|12546.5|12544.5|12546.9|12544.9|12545.5|12543.5|11
1652059410000|2022-05-09 01:23:30|12546.6|12544.6|12546.5|12544.5|12546.8|12544.8|12546.3|12544.3|2
1652059420000|2022-05-09 01:23:40|12546.9|12544.9|12548.3|12546.3|12548.4|12546.4|12546.9|12544.9|10
1652059430000|2022-05-09 01:23:50|12548.4|12546.4|12546.8|12544.8|12548.5|12546.5|12546.5|12544.5|13
1652059440000|2022-05-09 01:24:00|12546.6|12544.6|12543.3|12541.3|12547|12545|12543.3|12541.3|31
1652059450000|2022-05-09 01:24:10|12543.4|12541.4|12546.1|12544.1|12546.1|12544.1|12543.3|12541.3|25
1652059460000|2022-05-09 01:24:20|12546.8|12544.8|12547.1|12545.1|12547.6|12545.6|12546.8|12544.8|11
1652059470000|2022-05-09 01:24:30|12546.1|12544.1|12546.5|12544.5|12547.5|12545.5|12546.1|12544.1|14
1652059480000|2022-05-09 01:24:40|12546.9|12544.9|12548.1|12546.1|12548.5|12546.5|12546.8|12544.8|16
1652059490000|2022-05-09 01:24:50|12548|12546|12547.1|12545.1|12548.1|12546.1|12546.6|12544.6|16
1652059500000|2022-05-09 01:25:00|12547.3|12545.3|12546.3|12544.3|12547.3|12545.3|12544.4|12542.4|19
1652059510000|2022-05-09 01:25:10|12546.1|12544.1|12545.3|12543.3|12546.4|12544.4|12545|12543|11
1652059520000|2022-05-09 01:25:20|12545.4|12543.4|12545|12543|12545.4|12543.4|12544.5|12542.5|16
1652059530000|2022-05-09 01:25:30|12545.1|12543.1|12546|12544|12546.1|12544.1|12545|12543|17
1652059540000|2022-05-09 01:25:40|12546.3|12544.3|12547.3|12545.3|12548.3|12546.3|12546.3|12544.3|25
1652059550000|2022-05-09 01:25:50|12547.6|12545.6|12548.5|12546.5|12549.3|12547.3|12547.6|12545.6|46
1652059560000|2022-05-09 01:26:00|12548.3|12546.3|12548.3|12546.3|12549.8|12547.8|12547.9|12545.9|22
1652059570000|2022-05-09 01:26:10|12548.1|12546.1|12545.8|12543.8|12548.3|12546.3|12545.5|12543.5|11
1652059580000|2022-05-09 01:26:20|12545.9|12543.9|12545.3|12543.3|12546|12544|12543.5|12541.5|16
1652059590000|2022-05-09 01:26:30|12545.5|12543.5|12545|12543|12546.6|12544.6|12544.1|12542.1|69
1652059600000|2022-05-09 01:26:40|12545.1|12543.1|12545|12543|12545.5|12543.5|12544.8|12542.8|6
1652059610000|2022-05-09 01:26:50|12545.1|12543.1|12544.3|12542.3|12545.1|12543.1|12543.9|12541.9|14
1652059620000|2022-05-09 01:27:00|12544.1|12542.1|12539.3|12537.3|12544.1|12542.1|12539.3|12537.3|27
1652059630000|2022-05-09 01:27:10|12538.9|12536.9|12536.8|12534.8|12540.6|12538.6|12536.5|12534.5|50
1652059640000|2022-05-09 01:27:20|12536.9|12534.9|12538.5|12536.5|12539.4|12537.4|12536.4|12534.4|30
1652059650000|2022-05-09 01:27:30|12538.4|12536.4|12538.4|12536.4|12540.1|12538.1|12538|12536|14
1652059660000|2022-05-09 01:27:40|12538.5|12536.5|12541.4|12539.4|12543|12541|12537.6|12535.6|34
1652059670000|2022-05-09 01:27:50|12541.5|12539.5|12539.6|12537.6|12542.4|12540.4|12539.6|12537.6|5
1652059680000|2022-05-09 01:28:00|12539.5|12537.5|12538.5|12536.5|12540|12538|12538.5|12536.5|7
1652059690000|2022-05-09 01:28:10|12538.6|12536.6|12536.8|12534.8|12539|12537|12536.6|12534.6|20
1652059700000|2022-05-09 01:28:20|12536.6|12534.6|12536.9|12534.9|12537.6|12535.6|12536.6|12534.6|8
1652059710000|2022-05-09 01:28:30|12536.4|12534.4|12535|12533|12536.4|12534.4|12534.8|12532.8|40
1652059720000|2022-05-09 01:28:40|12535.1|12533.1|12533.5|12531.5|12535.1|12533.1|12532.6|12530.6|29
1652059730000|2022-05-09 01:28:50|12533.4|12531.4|12531.6|12529.6|12533.4|12531.4|12530.5|12528.5|35
1652059740000|2022-05-09 01:29:00|12531.5|12529.5|12540|12538|12540.8|12538.8|12531.3|12529.3|73
1652059750000|2022-05-09 01:29:10|12540.1|12538.1|12537.8|12535.8|12540.1|12538.1|12537|12535|10
1652059760000|2022-05-09 01:29:20|12537.3|12535.3|12535.1|12533.1|12537.3|12535.3|12535.1|12533.1|8
1652059770000|2022-05-09 01:29:30|12534.9|12532.9|12537.1|12535.1|12537.1|12535.1|12534.5|12532.5|12
1652059780000|2022-05-09 01:29:40|12536.5|12534.5|12538.5|12536.5|12539|12537|12536.5|12534.5|6
1652059790000|2022-05-09 01:29:50|12538.4|12536.4|12535.8|12533.8|12538.4|12536.4|12535.5|12533.5|9
1652059800000|2022-05-09 01:30:00|12536.3|12534.3|12532.6|12530.6|12536.4|12534.4|12532.6|12530.6|16
1652059810000|2022-05-09 01:30:10|12532.5|12530.5|12533.8|12531.8|12535.9|12533.9|12532.5|12530.5|11
1652059820000|2022-05-09 01:30:20|12534|12532|12532|12530|12534.9|12532.9|12532|12530|9
1652059830000|2022-05-09 01:30:30|12532.1|12530.1|12534.4|12532.4|12534.9|12532.9|12531.6|12529.6|20
1652059840000|2022-05-09 01:30:40|12534.3|12532.3|12536.9|12534.9|12537.6|12535.6|12534.3|12532.3|21
1652059850000|2022-05-09 01:30:50|12536.8|12534.8|12539.5|12537.5|12539.9|12537.9|12536.8|12534.8|20
1652059860000|2022-05-09 01:31:00|12539.6|12537.6|12536.3|12534.3|12539.6|12537.6|12534.6|12532.6|74
1652059870000|2022-05-09 01:31:10|12536.1|12534.1|12535.8|12533.8|12537.8|12535.8|12535.8|12533.8|17
1652059880000|2022-05-09 01:31:20|12536|12534|12535.5|12533.5|12537|12535|12535|12533|17
1652059890000|2022-05-09 01:31:30|12535.4|12533.4|12537.4|12535.4|12537.5|12535.5|12535.3|12533.3|3
1652059900000|2022-05-09 01:31:40|12537.5|12535.5|12537.3|12535.3|12537.5|12535.5|12537.3|12535.3|3
1652059910000|2022-05-09 01:31:50|12537.4|12535.4|12537.3|12535.3|12537.6|12535.6|12537|12535|3
1652059920000|2022-05-09 01:32:00|12537.1|12535.1|12536|12534|12537.3|12535.3|12535.8|12533.8|13
1652059930000|2022-05-09 01:32:10|12536.1|12534.1|12536.6|12534.6|12537.5|12535.5|12536.1|12534.1|13
1652059940000|2022-05-09 01:32:20|12537.1|12535.1|12540.3|12538.3|12540.3|12538.3|12536.8|12534.8|21
1652059950000|2022-05-09 01:32:30|12540.1|12538.1|12539|12537|12540.3|12538.3|12538.8|12536.8|27
1652059960000|2022-05-09 01:32:40|12538.4|12536.4|12541.8|12539.8|12542.1|12540.1|12538.4|12536.4|13
1652059970000|2022-05-09 01:32:50|12541.6|12539.6|12546.5|12544.5|12546.6|12544.6|12541.3|12539.3|49
1652059980000|2022-05-09 01:33:00|12546.6|12544.6|12545.4|12543.4|12547.8|12545.8|12544.3|12542.3|39
1652059990000|2022-05-09 01:33:10|12544.6|12542.6|12546.6|12544.6|12546.9|12544.9|12544|12542|9
1652060000000|2022-05-09 01:33:20|12546.5|12544.5|12548|12546|12549.1|12547.1|12546.4|12544.4|32
1652060010000|2022-05-09 01:33:30|12547.9|12545.9|12545.3|12543.3|12548.1|12546.1|12544.4|12542.4|14
1652060020000|2022-05-09 01:33:40|12545.4|12543.4|12545.6|12543.6|12546|12544|12544.4|12542.4|17
1652060030000|2022-05-09 01:33:50|12545.4|12543.4|12545.8|12543.8|12546.1|12544.1|12545.4|12543.4|8
1652060040000|2022-05-09 01:34:00|12545.6|12543.6|12546.9|12544.9|12546.9|12544.9|12544.6|12542.6|5
1652060050000|2022-05-09 01:34:10|12546.8|12544.8|12550.1|12548.1|12552.5|12550.5|12546.4|12544.4|99
1652060060000|2022-05-09 01:34:20|12550.4|12548.4|12552.3|12550.3|12552.3|12550.3|12548.9|12546.9|33
1652060070000|2022-05-09 01:34:30|12552.4|12550.4|12553.3|12551.3|12554.3|12552.3|12551.5|12549.5|65
1652060080000|2022-05-09 01:34:40|12553.4|12551.4|12563.6|12561.6|12564.5|12562.5|12553.1|12551.1|388
1652060090000|2022-05-09 01:34:50|12564.1|12562.1|12562.8|12560.8|12565.5|12563.5|12562.6|12560.6|67
1652060100000|2022-05-09 01:35:00|12562.1|12560.1|12557.4|12555.4|12562.6|12560.6|12555.9|12553.9|69
1652060110000|2022-05-09 01:35:10|12557.5|12555.5|12557.8|12555.8|12557.8|12555.8|12556.9|12554.9|14
1652060120000|2022-05-09 01:35:20|12557.9|12555.9|12557|12555|12557.9|12555.9|12557|12555|8
1652060130000|2022-05-09 01:35:30|12557.1|12555.1|12555.8|12553.8|12557.3|12555.3|12553.6|12551.6|49
1652060140000|2022-05-09 01:35:40|12555.5|12553.5|12554.8|12552.8|12557.1|12555.1|12554.8|12552.8|17
1652060150000|2022-05-09 01:35:50|12554.6|12552.6|12554.6|12552.6|12555.1|12553.1|12553.8|12551.8|16
1652060160000|2022-05-09 01:36:00|12554.4|12552.4|12554.1|12552.1|12554.5|12552.5|12553.6|12551.6|7
1652060170000|2022-05-09 01:36:10|12554.5|12552.5|12555.5|12553.5|12555.9|12553.9|12553.6|12551.6|23
1652060180000|2022-05-09 01:36:20|12555.4|12553.4|12555.9|12553.9|12556.9|12554.9|12555.1|12553.1|12
1652060190000|2022-05-09 01:36:30|12556|12554|12557.1|12555.1|12557.6|12555.6|12555.3|12553.3|12
1652060200000|2022-05-09 01:36:40|12557.3|12555.3|12558.3|12556.3|12558.9|12556.9|12556.9|12554.9|23
1652060210000|2022-05-09 01:36:50|12558.9|12556.9|12557|12555|12559.1|12557.1|12556.8|12554.8|28
1652060220000|2022-05-09 01:37:00|12556.8|12554.8|12556.9|12554.9|12557.4|12555.4|12556.8|12554.8|39
1652060230000|2022-05-09 01:37:10|12556.4|12554.4|12552.4|12550.4|12556.4|12554.4|12552.3|12550.3|50
1652060240000|2022-05-09 01:37:20|12552.6|12550.6|12549.5|12547.5|12552.6|12550.6|12549.5|12547.5|53
1652060250000|2022-05-09 01:37:30|12549.6|12547.6|12549.5|12547.5|12549.9|12547.9|12548.1|12546.1|31
1652060260000|2022-05-09 01:37:40|12550.9|12548.9|12548.9|12546.9|12551.1|12549.1|12548.8|12546.8|41
1652060270000|2022-05-09 01:37:50|12549|12547|12548.9|12546.9|12550|12548|12547.6|12545.6|55
1652060280000|2022-05-09 01:38:00|12548.8|12546.8|12548.5|12546.5|12549.6|12547.6|12548.4|12546.4|32
1652060290000|2022-05-09 01:38:10|12548.6|12546.6|12548.5|12546.5|12548.6|12546.6|12548.1|12546.1|59
1652060300000|2022-05-09 01:38:20|12548.9|12546.9|12548.6|12546.6|12549.9|12547.9|12548.5|12546.5|15
1652060310000|2022-05-09 01:38:30|12548.8|12546.8|12549.6|12547.6|12550.1|12548.1|12548.4|12546.4|18
1652060320000|2022-05-09 01:38:40|12549.8|12547.8|12553.3|12551.3|12553.5|12551.5|12549.8|12547.8|34
1652060330000|2022-05-09 01:38:50|12553.1|12551.1|12552.3|12550.3|12553.3|12551.3|12551.5|12549.5|9
1652060340000|2022-05-09 01:39:00|12552.4|12550.4|12551|12549|12553.3|12551.3|12550.9|12548.9|6
1652060350000|2022-05-09 01:39:10|12550.9|12548.9|12551.1|12549.1|12551.9|12549.9|12550.5|12548.5|7
1652060360000|2022-05-09 01:39:20|12551.5|12549.5|12548.5|12546.5|12551.5|12549.5|12548.3|12546.3|18
1652060370000|2022-05-09 01:39:30|12548.1|12546.1|12548.8|12546.8|12549.1|12547.1|12548|12546|12
1652060380000|2022-05-09 01:39:40|12549|12547|12548.1|12546.1|12549|12547|12546.9|12544.9|8
1652060390000|2022-05-09 01:39:50|12547.8|12545.8|12549.8|12547.8|12550|12548|12547.8|12545.8|8
1652060400000|2022-05-09 01:40:00|12549.4|12547.4|12550.8|12548.8|12553.3|12551.3|12549.3|12547.3|9
1652060410000|2022-05-09 01:40:10|12550.6|12548.6|12553|12551|12553.5|12551.5|12550.6|12548.6|9
1652060420000|2022-05-09 01:40:20|12553.1|12551.1|12557.1|12555.1|12557.1|12555.1|12552.5|12550.5|12
1652060430000|2022-05-09 01:40:30|12556.9|12554.9|12555.6|12553.6|12556.9|12554.9|12554.5|12552.5|18
1652060440000|2022-05-09 01:40:40|12554.9|12552.9|12556|12554|12556.4|12554.4|12554.5|12552.5|12
1652060450000|2022-05-09 01:40:50|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12554.8|12552.8|7
1652060460000|2022-05-09 01:41:00|12555.6|12553.6|12558.9|12556.9|12558.9|12556.9|12555.6|12553.6|21
1652060470000|2022-05-09 01:41:10|12559.1|12557.1|12561|12559|12561.4|12559.4|12559|12557|44
1652060480000|2022-05-09 01:41:20|12561.1|12559.1|12558.4|12556.4|12561.3|12559.3|12558.4|12556.4|12
1652060490000|2022-05-09 01:41:30|12558.3|12556.3|12558.1|12556.1|12558.5|12556.5|12557.3|12555.3|8
1652060500000|2022-05-09 01:41:40|12558|12556|12557.6|12555.6|12558.1|12556.1|12557.3|12555.3|3
1652060510000|2022-05-09 01:41:50|12557.3|12555.3|12556.5|12554.5|12557.3|12555.3|12555.5|12553.5|15
1652060520000|2022-05-09 01:42:00|12556.4|12554.4|12557.3|12555.3|12557.5|12555.5|12555.4|12553.4|12
1652060530000|2022-05-09 01:42:10|12557.1|12555.1|12556.8|12554.8|12557.1|12555.1|12555.5|12553.5|2
1652060540000|2022-05-09 01:42:20|12556.6|12554.6|12558|12556|12559|12557|12556.6|12554.6|20
1652060550000|2022-05-09 01:42:30|12556.8|12554.8|12554.9|12552.9|12556.9|12554.9|12554.6|12552.6|15
1652060560000|2022-05-09 01:42:40|12554.8|12552.8|12550.9|12548.9|12555|12553|12550.3|12548.3|26
1652060570000|2022-05-09 01:42:50|12550.8|12548.8|12551.1|12549.1|12552.1|12550.1|12550.1|12548.1|33
1652060580000|2022-05-09 01:43:00|12551|12549|12550.8|12548.8|12551|12549|12549.5|12547.5|12
1652060590000|2022-05-09 01:43:10|12550.9|12548.9|12554.8|12552.8|12558.5|12556.5|12550.6|12548.6|91
1652060600000|2022-05-09 01:43:20|12554.5|12552.5|12556.3|12554.3|12556.3|12554.3|12554.1|12552.1|13
1652060610000|2022-05-09 01:43:30|12556.1|12554.1|12557.5|12555.5|12558.3|12556.3|12555.9|12553.9|8
1652060620000|2022-05-09 01:43:40|12557.6|12555.6|12558.8|12556.8|12559.5|12557.5|12557.3|12555.3|17
1652060630000|2022-05-09 01:43:50|12558.5|12556.5|12556.6|12554.6|12558.8|12556.8|12556.1|12554.1|13
1652060640000|2022-05-09 01:44:00|12556.8|12554.8|12558.1|12556.1|12558.5|12556.5|12556.8|12554.8|24
1652060650000|2022-05-09 01:44:10|12558|12556|12555.6|12553.6|12558|12556|12554.6|12552.6|9
1652060660000|2022-05-09 01:44:20|12555.5|12553.5|12555.8|12553.8|12556.3|12554.3|12555.3|12553.3|6
1652060670000|2022-05-09 01:44:30|12556.3|12554.3|12557|12555|12557.6|12555.6|12556.3|12554.3|9
1652060680000|2022-05-09 01:44:40|12557.4|12555.4|12555.9|12553.9|12557.4|12555.4|12555.3|12553.3|5
1652060690000|2022-05-09 01:44:50|12556|12554|12556.6|12554.6|12557.5|12555.5|12555.1|12553.1|20
1652060700000|2022-05-09 01:45:00|12556.8|12554.8|12556.1|12554.1|12557.3|12555.3|12555.3|12553.3|9
1652060710000|2022-05-09 01:45:10|12555.8|12553.8|12557.5|12555.5|12558.6|12556.6|12555.8|12553.8|9
1652060720000|2022-05-09 01:45:20|12556.3|12554.3|12558.1|12556.1|12558.1|12556.1|12556.3|12554.3|6
1652060730000|2022-05-09 01:45:30|12558.3|12556.3|12560.3|12558.3|12560.5|12558.5|12558.3|12556.3|18
1652060740000|2022-05-09 01:45:40|12560.6|12558.6|12562.9|12560.9|12563.9|12561.9|12560.3|12558.3|66
1652060750000|2022-05-09 01:45:50|12563|12561|12563|12561|12564.8|12562.8|12562.9|12560.9|52
1652060760000|2022-05-09 01:46:00|12563.3|12561.3|12563.3|12561.3|12564.9|12562.9|12563.1|12561.1|28
1652060770000|2022-05-09 01:46:10|12562.9|12560.9|12562.9|12560.9|12564.3|12562.3|12562.4|12560.4|46
1652060780000|2022-05-09 01:46:20|12561.4|12559.4|12561.4|12559.4|12562.8|12560.8|12560.4|12558.4|20
1652060790000|2022-05-09 01:46:30|12561|12559|12560.1|12558.1|12561.3|12559.3|12560.1|12558.1|3
1652060800000|2022-05-09 01:46:40|12559.9|12557.9|12558.5|12556.5|12560|12558|12558|12556|8
1652060810000|2022-05-09 01:46:50|12558.4|12556.4|12558|12556|12558.5|12556.5|12557|12555|8
1652060820000|2022-05-09 01:47:00|12557.9|12555.9|12554.3|12552.3|12558.6|12556.6|12554.3|12552.3|34
1652060830000|2022-05-09 01:47:10|12554.4|12552.4|12553.8|12551.8|12555.4|12553.4|12553.5|12551.5|18
1652060840000|2022-05-09 01:47:20|12554.1|12552.1|12554.1|12552.1|12555|12553|12553.8|12551.8|23
1652060850000|2022-05-09 01:47:30|12554.3|12552.3|12555.4|12553.4|12555.4|12553.4|12554.1|12552.1|11
1652060860000|2022-05-09 01:47:40|12556|12554|12555.4|12553.4|12556.1|12554.1|12554.3|12552.3|15
1652060870000|2022-05-09 01:47:50|12555.5|12553.5|12553.4|12551.4|12555.5|12553.5|12552.6|12550.6|24
1652060880000|2022-05-09 01:48:00|12553|12551|12554.5|12552.5|12555|12553|12553|12551|8
1652060890000|2022-05-09 01:48:10|12555.4|12553.4|12557.4|12555.4|12557.6|12555.6|12555.3|12553.3|21
1652060900000|2022-05-09 01:48:20|12557.8|12555.8|12556|12554|12558.6|12556.6|12555.9|12553.9|16
1652060910000|2022-05-09 01:48:30|12555.9|12553.9|12557.3|12555.3|12557.3|12555.3|12554.9|12552.9|8
1652060920000|2022-05-09 01:48:40|12557.4|12555.4|12560.1|12558.1|12560.5|12558.5|12557.4|12555.4|26
1652060930000|2022-05-09 01:48:50|12559.9|12557.9|12559.8|12557.8|12560.4|12558.4|12559|12557|15
1652060940000|2022-05-09 01:49:00|12559.9|12557.9|12558.9|12556.9|12560.4|12558.4|12558.8|12556.8|8
1652060950000|2022-05-09 01:49:10|12558.8|12556.8|12558.6|12556.6|12559|12557|12558|12556|7
1652060960000|2022-05-09 01:49:20|12558.5|12556.5|12558.8|12556.8|12558.9|12556.9|12558.3|12556.3|3
1652060970000|2022-05-09 01:49:30|12558.9|12556.9|12559.6|12557.6|12561|12559|12558.9|12556.9|20
1652060980000|2022-05-09 01:49:40|12559.4|12557.4|12559.5|12557.5|12559.6|12557.6|12559.4|12557.4|2
1652060990000|2022-05-09 01:49:50|12559.6|12557.6|12558.1|12556.1|12559.6|12557.6|12557.9|12555.9|19
1652061000000|2022-05-09 01:50:00|12558.3|12556.3|12557.5|12555.5|12558.4|12556.4|12557.1|12555.1|7
1652061010000|2022-05-09 01:50:10|12557.3|12555.3|12558.6|12556.6|12558.6|12556.6|12557|12555|8
1652061020000|2022-05-09 01:50:20|12558.5|12556.5|12559|12557|12559.1|12557.1|12558|12556|54
1652061030000|2022-05-09 01:50:30|12559.1|12557.1|12559|12557|12559.1|12557.1|12558|12556|13
1652061040000|2022-05-09 01:50:40|12559.3|12557.3|12561|12559|12561.1|12559.1|12557.9|12555.9|63
1652061050000|2022-05-09 01:50:50|12561.1|12559.1|12562.4|12560.4|12563|12561|12561.1|12559.1|19
1652061060000|2022-05-09 01:51:00|12562|12560|12561.8|12559.8|12562.5|12560.5|12561.1|12559.1|13
1652061070000|2022-05-09 01:51:10|12561.9|12559.9|12568.1|12566.1|12569.9|12567.9|12561.8|12559.8|84
1652061080000|2022-05-09 01:51:20|12567.8|12565.8|12567.9|12565.9|12569.1|12567.1|12567.8|12565.8|27
1652061090000|2022-05-09 01:51:30|12568|12566|12568|12566|12568.3|12566.3|12566.6|12564.6|13
1652061100000|2022-05-09 01:51:40|12568.1|12566.1|12566.5|12564.5|12568.5|12566.5|12566.5|12564.5|14
1652061110000|2022-05-09 01:51:50|12566|12564|12565|12563|12566|12564|12564.3|12562.3|20
1652061120000|2022-05-09 01:52:00|12564.9|12562.9|12561.4|12559.4|12565|12563|12560.9|12558.9|29
1652061130000|2022-05-09 01:52:10|12561.3|12559.3|12557.9|12555.9|12561.3|12559.3|12556.5|12554.5|35
1652061140000|2022-05-09 01:52:20|12557.8|12555.8|12557.6|12555.6|12559.5|12557.5|12557|12555|39
1652061150000|2022-05-09 01:52:30|12557.8|12555.8|12560.4|12558.4|12561.1|12559.1|12557.8|12555.8|14
1652061160000|2022-05-09 01:52:40|12560.3|12558.3|12560.9|12558.9|12561.5|12559.5|12559.9|12557.9|12
1652061170000|2022-05-09 01:52:50|12560.8|12558.8|12560.3|12558.3|12560.9|12558.9|12560.1|12558.1|2
1652061180000|2022-05-09 01:53:00|12560|12558|12558.3|12556.3|12560.3|12558.3|12557.8|12555.8|15
1652061190000|2022-05-09 01:53:10|12558.4|12556.4|12557.1|12555.1|12558.4|12556.4|12556.8|12554.8|10
1652061200000|2022-05-09 01:53:20|12557|12555|12557.8|12555.8|12559.8|12557.8|12557|12555|25
1652061210000|2022-05-09 01:53:30|12557.6|12555.6|12559.1|12557.1|12559.8|12557.8|12557.4|12555.4|9
1652061220000|2022-05-09 01:53:40|12559|12557|12557.1|12555.1|12559.5|12557.5|12557.1|12555.1|0
1652061230000|2022-05-09 01:53:50|12557|12555|12558|12556|12558.9|12556.9|12556.6|12554.6|15
1652061240000|2022-05-09 01:54:00|12558.1|12556.1|12559|12557|12559.9|12557.9|12557.5|12555.5|44
1652061250000|2022-05-09 01:54:10|12559.3|12557.3|12560.3|12558.3|12560.3|12558.3|12559.3|12557.3|5
1652061260000|2022-05-09 01:54:20|12560.4|12558.4|12562.1|12560.1|12562.6|12560.6|12560.4|12558.4|31
1652061270000|2022-05-09 01:54:30|12562|12560|12561.5|12559.5|12562|12560|12560.9|12558.9|3
1652061280000|2022-05-09 01:54:40|12561.3|12559.3|12561|12559|12561.8|12559.8|12560.5|12558.5|7
1652061290000|2022-05-09 01:54:50|12561.1|12559.1|12560.4|12558.4|12561.1|12559.1|12559.8|12557.8|7
1652061300000|2022-05-09 01:55:00|12560.3|12558.3|12560.9|12558.9|12560.9|12558.9|12559.9|12557.9|1
1652061310000|2022-05-09 01:55:10|12561|12559|12560.8|12558.8|12562.6|12560.6|12560.5|12558.5|21
1652061320000|2022-05-09 01:55:20|12560.6|12558.6|12559.4|12557.4|12561.5|12559.5|12559|12557|1
1652061330000|2022-05-09 01:55:30|12559|12557|12558.3|12556.3|12559.4|12557.4|12557.3|12555.3|14
1652061340000|2022-05-09 01:55:40|12558.1|12556.1|12558.9|12556.9|12558.9|12556.9|12557.6|12555.6|12
1652061350000|2022-05-09 01:55:50|12559.1|12557.1|12560.9|12558.9|12561|12559|12559|12557|8
1652061360000|2022-05-09 01:56:00|12561|12559|12562.1|12560.1|12562.4|12560.4|12560.1|12558.1|15
1652061370000|2022-05-09 01:56:10|12562.3|12560.3|12560.9|12558.9|12563|12561|12560.8|12558.8|13
1652061380000|2022-05-09 01:56:20|12561.3|12559.3|12560.8|12558.8|12561.3|12559.3|12559.9|12557.9|0
1652061390000|2022-05-09 01:56:30|12560.9|12558.9|12561.6|12559.6|12561.8|12559.8|12560.8|12558.8|1
1652061400000|2022-05-09 01:56:40|12561.4|12559.4|12563.6|12561.6|12564.3|12562.3|12561.4|12559.4|14
1652061410000|2022-05-09 01:56:50|12563.1|12561.1|12562.8|12560.8|12563.9|12561.9|12561.9|12559.9|9
1652061420000|2022-05-09 01:57:00|12562.6|12560.6|12559.8|12557.8|12562.8|12560.8|12559.8|12557.8|20
1652061430000|2022-05-09 01:57:10|12559.6|12557.6|12558.5|12556.5|12560.4|12558.4|12558.4|12556.4|25
1652061440000|2022-05-09 01:57:20|12557.9|12555.9|12557.5|12555.5|12558.3|12556.3|12557.3|12555.3|19
1652061450000|2022-05-09 01:57:30|12557.6|12555.6|12557.3|12555.3|12558.3|12556.3|12557.3|12555.3|5
1652061460000|2022-05-09 01:57:40|12557.1|12555.1|12555.6|12553.6|12557.1|12555.1|12555.1|12553.1|17
1652061470000|2022-05-09 01:57:50|12555.8|12553.8|12557.8|12555.8|12558.3|12556.3|12555.8|12553.8|31
1652061480000|2022-05-09 01:58:00|12558|12556|12557.8|12555.8|12558|12556|12557.1|12555.1|4
1652061490000|2022-05-09 01:58:10|12557.6|12555.6|12557.8|12555.8|12558.6|12556.6|12557.4|12555.4|16
1652061500000|2022-05-09 01:58:20|12557.9|12555.9|12557.5|12555.5|12558.1|12556.1|12557.4|12555.4|45
1652061510000|2022-05-09 01:58:30|12557.6|12555.6|12559.1|12557.1|12560.1|12558.1|12557.6|12555.6|5
1652061520000|2022-05-09 01:58:40|12559.5|12557.5|12562.3|12560.3|12562.3|12560.3|12559.3|12557.3|22
1652061530000|2022-05-09 01:58:50|12562.1|12560.1|12561.8|12559.8|12562.3|12560.3|12560.5|12558.5|6
1652061540000|2022-05-09 01:59:00|12561.6|12559.6|12562|12560|12562|12560|12561|12559|2
1652061550000|2022-05-09 01:59:10|12561.9|12559.9|12562|12560|12562.1|12560.1|12560.4|12558.4|6
1652061560000|2022-05-09 01:59:20|12561.4|12559.4|12560.6|12558.6|12562.8|12560.8|12560.5|12558.5|15
1652061570000|2022-05-09 01:59:30|12560.5|12558.5|12560.3|12558.3|12560.6|12558.6|12559.9|12557.9|0
1652061580000|2022-05-09 01:59:40|12560.1|12558.1|12561.6|12559.6|12561.6|12559.6|12560.1|12558.1|2
1652061590000|2022-05-09 01:59:50|12561.5|12559.5|12561.4|12559.4|12561.8|12559.8|12561|12559|3
1652061600000|2022-05-09 02:00:00|12561.5|12559.5|12562.3|12560.3|12562.5|12560.5|12561.5|12559.5|0
1652061610000|2022-05-09 02:00:10|12562.4|12560.4|12561.9|12559.9|12562.5|12560.5|12561.4|12559.4|6
1652061620000|2022-05-09 02:00:20|12561.6|12559.6|12561.6|12559.6|12561.9|12559.9|12561.1|12559.1|2
1652061630000|2022-05-09 02:00:30|12561.5|12559.5|12564.1|12562.1|12564.1|12562.1|12561.4|12559.4|19
1652061640000|2022-05-09 02:00:40|12564.3|12562.3|12563.4|12561.4|12565.1|12563.1|12563.3|12561.3|26
1652061650000|2022-05-09 02:00:50|12562.6|12560.6|12562.9|12560.9|12564.1|12562.1|12562|12560|21
1652061660000|2022-05-09 02:01:00|12562.8|12560.8|12559.9|12557.9|12563.1|12561.1|12559.9|12557.9|11
1652061670000|2022-05-09 02:01:10|12560|12558|12558.6|12556.6|12560.5|12558.5|12558.6|12556.6|5
1652061680000|2022-05-09 02:01:20|12558.8|12556.8|12558|12556|12559.5|12557.5|12557.8|12555.8|16
1652061690000|2022-05-09 02:01:30|12558.3|12556.3|12557.8|12555.8|12559.5|12557.5|12557.6|12555.6|25
1652061700000|2022-05-09 02:01:40|12557.9|12555.9|12557.3|12555.3|12558.3|12556.3|12557.3|12555.3|19
1652061710000|2022-05-09 02:01:50|12557.4|12555.4|12555.4|12553.4|12558|12556|12555.3|12553.3|37
1652061720000|2022-05-09 02:02:00|12555.5|12553.5|12554.9|12552.9|12556|12554|12554.6|12552.6|17
1652061730000|2022-05-09 02:02:10|12554.8|12552.8|12553.1|12551.1|12554.8|12552.8|12553|12551|5
1652061740000|2022-05-09 02:02:20|12552.9|12550.9|12553.6|12551.6|12553.9|12551.9|12552.4|12550.4|51
1652061750000|2022-05-09 02:02:30|12553.5|12551.5|12554.9|12552.9|12555.3|12553.3|12553|12551|19
1652061760000|2022-05-09 02:02:40|12554.6|12552.6|12554.9|12552.9|12555.4|12553.4|12554.5|12552.5|3
1652061770000|2022-05-09 02:02:50|12555|12553|12553.8|12551.8|12555.8|12553.8|12553.8|12551.8|18
1652061780000|2022-05-09 02:03:00|12553.9|12551.9|12554.5|12552.5|12555.5|12553.5|12553.9|12551.9|3
1652061790000|2022-05-09 02:03:10|12554.4|12552.4|12553.4|12551.4|12554.4|12552.4|12553.4|12551.4|6
1652061800000|2022-05-09 02:03:20|12553.3|12551.3|12555.8|12553.8|12556.1|12554.1|12553.1|12551.1|19
1652061810000|2022-05-09 02:03:30|12555.9|12553.9|12555.5|12553.5|12555.9|12553.9|12554.8|12552.8|4
1652061820000|2022-05-09 02:03:40|12555.6|12553.6|12554.5|12552.5|12555.9|12553.9|12554.3|12552.3|50
1652061830000|2022-05-09 02:03:50|12554.4|12552.4|12551.5|12549.5|12554.4|12552.4|12551.4|12549.4|15
1652061840000|2022-05-09 02:04:00|12549.9|12547.9|12552.1|12550.1|12552.3|12550.3|12549.9|12547.9|35
1652061850000|2022-05-09 02:04:10|12552.3|12550.3|12554|12552|12554|12552|12552.3|12550.3|15
1652061860000|2022-05-09 02:04:20|12553.9|12551.9|12550.9|12548.9|12554.1|12552.1|12550.6|12548.6|52
1652061870000|2022-05-09 02:04:30|12551.1|12549.1|12551|12549|12552.3|12550.3|12551|12549|26
1652061880000|2022-05-09 02:04:40|12551.1|12549.1|12549.5|12547.5|12551.3|12549.3|12548.5|12546.5|50
1652061890000|2022-05-09 02:04:50|12549.9|12547.9|12547|12545|12550.4|12548.4|12547|12545|28
1652061900000|2022-05-09 02:05:00|12547.1|12545.1|12544.9|12542.9|12547.8|12545.8|12542.4|12540.4|106
1652061910000|2022-05-09 02:05:10|12544.6|12542.6|12548.8|12546.8|12549|12547|12544.6|12542.6|28
1652061920000|2022-05-09 02:05:20|12548.9|12546.9|12552.6|12550.6|12553.1|12551.1|12548.4|12546.4|32
1652061930000|2022-05-09 02:05:30|12552.8|12550.8|12550.9|12548.9|12553.4|12551.4|12549.8|12547.8|39
1652061940000|2022-05-09 02:05:40|12550.8|12548.8|12554.4|12552.4|12554.6|12552.6|12550|12548|24
1652061950000|2022-05-09 02:05:50|12554.6|12552.6|12553|12551|12554.6|12552.6|12551.4|12549.4|14
1652061960000|2022-05-09 02:06:00|12553.1|12551.1|12553.5|12551.5|12555.4|12553.4|12553.1|12551.1|28
1652061970000|2022-05-09 02:06:10|12553.6|12551.6|12554.1|12552.1|12555.1|12553.1|12553.6|12551.6|1
1652061980000|2022-05-09 02:06:20|12554.4|12552.4|12554.8|12552.8|12555.4|12553.4|12554|12552|7
1652061990000|2022-05-09 02:06:30|12554.6|12552.6|12554.8|12552.8|12555.8|12553.8|12554.1|12552.1|6
1652062000000|2022-05-09 02:06:40|12554.9|12552.9|12556|12554|12556.5|12554.5|12554.9|12552.9|10
1652062010000|2022-05-09 02:06:50|12556.1|12554.1|12554.6|12552.6|12556.1|12554.1|12554.4|12552.4|22
1652062020000|2022-05-09 02:07:00|12554.8|12552.8|12554.6|12552.6|12555.6|12553.6|12554.6|12552.6|2
1652062030000|2022-05-09 02:07:10|12555.4|12553.4|12557.4|12555.4|12557.5|12555.5|12555.3|12553.3|42
1652062040000|2022-05-09 02:07:20|12557.3|12555.3|12555.4|12553.4|12557.5|12555.5|12555.4|12553.4|3
1652062050000|2022-05-09 02:07:30|12555.5|12553.5|12556.5|12554.5|12556.5|12554.5|12555.4|12553.4|0
1652062060000|2022-05-09 02:07:40|12556.4|12554.4|12556.8|12554.8|12557.1|12555.1|12556.1|12554.1|1
1652062070000|2022-05-09 02:07:50|12556.9|12554.9|12557.9|12555.9|12558.3|12556.3|12556.8|12554.8|9
1652062080000|2022-05-09 02:08:00|12558|12556|12557.4|12555.4|12558.8|12556.8|12557.3|12555.3|25
1652062090000|2022-05-09 02:08:10|12557.3|12555.3|12556.5|12554.5|12557.3|12555.3|12556.4|12554.4|4
1652062100000|2022-05-09 02:08:20|12556.1|12554.1|12555.1|12553.1|12556.6|12554.6|12555|12553|13
1652062110000|2022-05-09 02:08:30|12555.3|12553.3|12556.6|12554.6|12557|12555|12555.3|12553.3|7
1652062120000|2022-05-09 02:08:40|12556.8|12554.8|12554.9|12552.9|12556.9|12554.9|12554.5|12552.5|18
1652062130000|2022-05-09 02:08:50|12555|12553|12554.6|12552.6|12555.6|12553.6|12554.4|12552.4|16
1652062140000|2022-05-09 02:09:00|12554.9|12552.9|12552.4|12550.4|12555.1|12553.1|12552.4|12550.4|21
1652062150000|2022-05-09 02:09:10|12552.3|12550.3|12552|12550|12553|12551|12551.9|12549.9|9
1652062160000|2022-05-09 02:09:20|12552.5|12550.5|12553.5|12551.5|12554|12552|12552|12550|6
1652062170000|2022-05-09 02:09:30|12553.6|12551.6|12552.3|12550.3|12553.6|12551.6|12551.3|12549.3|16
1652062180000|2022-05-09 02:09:40|12552.1|12550.1|12553.6|12551.6|12553.6|12551.6|12552.1|12550.1|3
1652062190000|2022-05-09 02:09:50|12553.1|12551.1|12552.4|12550.4|12553.5|12551.5|12552.4|12550.4|5
1652062200000|2022-05-09 02:10:00|12552.3|12550.3|12551.5|12549.5|12552.6|12550.6|12551.1|12549.1|4
1652062210000|2022-05-09 02:10:10|12551.4|12549.4|12550.3|12548.3|12551.5|12549.5|12549.3|12547.3|43
1652062220000|2022-05-09 02:10:20|12549.3|12547.3|12549|12547|12550|12548|12548.9|12546.9|18
1652062230000|2022-05-09 02:10:30|12549.3|12547.3|12550.8|12548.8|12551.6|12549.6|12548.9|12546.9|15
1652062240000|2022-05-09 02:10:40|12550.9|12548.9|12552.6|12550.6|12553|12551|12550.9|12548.9|7
1652062250000|2022-05-09 02:10:50|12552.8|12550.8|12555.8|12553.8|12555.9|12553.9|12552.6|12550.6|21
1652062260000|2022-05-09 02:11:00|12555.6|12553.6|12554.3|12552.3|12555.8|12553.8|12554|12552|8
1652062270000|2022-05-09 02:11:10|12554.1|12552.1|12555.4|12553.4|12555.4|12553.4|12554.1|12552.1|1
1652062280000|2022-05-09 02:11:20|12555.3|12553.3|12555.1|12553.1|12555.5|12553.5|12554.3|12552.3|2
1652062290000|2022-05-09 02:11:30|12555|12553|12555.4|12553.4|12556|12554|12554.4|12552.4|10
1652062300000|2022-05-09 02:11:40|12555.5|12553.5|12555.5|12553.5|12556.1|12554.1|12555.4|12553.4|3
1652062310000|2022-05-09 02:11:50|12555.4|12553.4|12554.5|12552.5|12555.5|12553.5|12553.9|12551.9|2
1652062320000|2022-05-09 02:12:00|12554.3|12552.3|12553.8|12551.8|12554.6|12552.6|12553.8|12551.8|0
1652062330000|2022-05-09 02:12:10|12553.6|12551.6|12554.1|12552.1|12554.4|12552.4|12553.6|12551.6|5
1652062340000|2022-05-09 02:12:20|12552.5|12550.5|12550.8|12548.8|12552.6|12550.6|12550.6|12548.6|11
1652062350000|2022-05-09 02:12:30|12551.8|12549.8|12550.8|12548.8|12551.8|12549.8|12550.6|12548.6|8
1652062360000|2022-05-09 02:12:40|12550.9|12548.9|12550.1|12548.1|12550.9|12548.9|12550.1|12548.1|8
1652062370000|2022-05-09 02:12:50|12550.5|12548.5|12550.5|12548.5|12550.6|12548.6|12550.3|12548.3|3
1652062380000|2022-05-09 02:13:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.4|12548.4|4
1652062390000|2022-05-09 02:13:10|12550.3|12548.3|12551.5|12549.5|12551.6|12549.6|12550.1|12548.1|4
1652062400000|2022-05-09 02:13:20|12551.6|12549.6|12551.4|12549.4|12551.8|12549.8|12551.1|12549.1|1
1652062410000|2022-05-09 02:13:30|12551.5|12549.5|12549.8|12547.8|12552.1|12550.1|12547.6|12545.6|59
1652062420000|2022-05-09 02:13:40|12549.4|12547.4|12546.6|12544.6|12550.1|12548.1|12546.5|12544.5|19
1652062430000|2022-05-09 02:13:50|12547.5|12545.5|12547.8|12545.8|12548.1|12546.1|12546.5|12544.5|16
1652062440000|2022-05-09 02:14:00|12547.6|12545.6|12546.5|12544.5|12547.6|12545.6|12545.6|12543.6|13
1652062450000|2022-05-09 02:14:10|12546.3|12544.3|12550.5|12548.5|12550.6|12548.6|12545.9|12543.9|17
1652062460000|2022-05-09 02:14:20|12550.4|12548.4|12552.1|12550.1|12552.3|12550.3|12549.3|12547.3|13
1652062470000|2022-05-09 02:14:30|12552.4|12550.4|12553|12551|12553.9|12551.9|12552.4|12550.4|9
1652062480000|2022-05-09 02:14:40|12553.3|12551.3|12551.4|12549.4|12553.8|12551.8|12551.3|12549.3|11
1652062490000|2022-05-09 02:14:50|12551.5|12549.5|12552.4|12550.4|12552.4|12550.4|12551.3|12549.3|4
1652062500000|2022-05-09 02:15:00|12552.9|12550.9|12552.3|12550.3|12552.9|12550.9|12551.3|12549.3|8
1652062510000|2022-05-09 02:15:10|12552.4|12550.4|12552.4|12550.4|12552.4|12550.4|12551.6|12549.6|1
1652062520000|2022-05-09 02:15:20|12551.9|12549.9|12550.6|12548.6|12552.5|12550.5|12550.1|12548.1|4
1652062530000|2022-05-09 02:15:30|12550.8|12548.8|12551.4|12549.4|12551.4|12549.4|12550.1|12548.1|10
1652062540000|2022-05-09 02:15:40|12551.6|12549.6|12552.3|12550.3|12552.5|12550.5|12551.3|12549.3|9
1652062550000|2022-05-09 02:15:50|12552.1|12550.1|12552.5|12550.5|12552.5|12550.5|12551.9|12549.9|1
1652062560000|2022-05-09 02:16:00|12553.1|12551.1|12553|12551|12553.1|12551.1|12552.3|12550.3|12
1652062570000|2022-05-09 02:16:10|12553.5|12551.5|12554.5|12552.5|12556.3|12554.3|12553.1|12551.1|22
1652062580000|2022-05-09 02:16:20|12554.4|12552.4|12553.6|12551.6|12554.4|12552.4|12553.5|12551.5|5
1652062590000|2022-05-09 02:16:30|12553.8|12551.8|12554.3|12552.3|12554.3|12552.3|12553.8|12551.8|2
1652062600000|2022-05-09 02:16:40|12553.9|12551.9|12552.4|12550.4|12553.9|12551.9|12551.3|12549.3|18
1652062610000|2022-05-09 02:16:50|12552.3|12550.3|12550.8|12548.8|12552.6|12550.6|12550.5|12548.5|9
1652062620000|2022-05-09 02:17:00|12550.5|12548.5|12550.6|12548.6|12551.1|12549.1|12548.9|12546.9|20
1652062630000|2022-05-09 02:17:10|12550.8|12548.8|12552.1|12550.1|12552.1|12550.1|12550.8|12548.8|9
1652062640000|2022-05-09 02:17:20|12553.4|12551.4|12554|12552|12554.8|12552.8|12553.3|12551.3|16
1652062650000|2022-05-09 02:17:30|12553.9|12551.9|12553.5|12551.5|12554|12552|12553.4|12551.4|2
1652062660000|2022-05-09 02:17:40|12553.6|12551.6|12553.1|12551.1|12553.6|12551.6|12552.9|12550.9|10
1652062670000|2022-05-09 02:17:50|12553|12551|12553.5|12551.5|12553.8|12551.8|12553|12551|5
1652062680000|2022-05-09 02:18:00|12553.4|12551.4|12553.6|12551.6|12554|12552|12553.3|12551.3|1
1652062690000|2022-05-09 02:18:10|12553.5|12551.5|12553.3|12551.3|12553.5|12551.5|12553.1|12551.1|3
1652062700000|2022-05-09 02:18:20|12553.4|12551.4|12553|12551|12553.8|12551.8|12553|12551|26
1652062710000|2022-05-09 02:18:30|12552.9|12550.9|12552|12550|12553|12551|12551.6|12549.6|6
1652062720000|2022-05-09 02:18:40|12551.9|12549.9|12552.3|12550.3|12552.3|12550.3|12551.9|12549.9|1
1652062730000|2022-05-09 02:18:50|12552.1|12550.1|12551.4|12549.4|12552.1|12550.1|12551.4|12549.4|3
1652062740000|2022-05-09 02:19:00|12551.5|12549.5|12552.6|12550.6|12555.3|12553.3|12550|12548|58
1652062750000|2022-05-09 02:19:10|12552.8|12550.8|12553.5|12551.5|12553.6|12551.6|12552.4|12550.4|6
1652062760000|2022-05-09 02:19:20|12553.6|12551.6|12557.3|12555.3|12557.3|12555.3|12553.6|12551.6|20
1652062770000|2022-05-09 02:19:30|12557.1|12555.1|12555.8|12553.8|12557.1|12555.1|12555.3|12553.3|13
1652062780000|2022-05-09 02:19:40|12555.9|12553.9|12556.3|12554.3|12556.4|12554.4|12555.6|12553.6|10
1652062790000|2022-05-09 02:19:50|12556.4|12554.4|12556.4|12554.4|12556.5|12554.5|12556.4|12554.4|1
1652062800000|2022-05-09 02:20:00|12556.3|12554.3|12556.3|12554.3|12556.3|12554.3|12555.5|12553.5|5
1652062810000|2022-05-09 02:20:10|12556.5|12554.5|12554.3|12552.3|12556.6|12554.6|12553.9|12551.9|12
1652062820000|2022-05-09 02:20:20|12554.1|12552.1|12554|12552|12554.5|12552.5|12553.8|12551.8|5
1652062830000|2022-05-09 02:20:30|12553.9|12551.9|12553.1|12551.1|12554.4|12552.4|12553.1|12551.1|8
1652062840000|2022-05-09 02:20:40|12553.3|12551.3|12554|12552|12554|12552|12553.1|12551.1|2
1652062850000|2022-05-09 02:20:50|12554.3|12552.3|12555|12553|12555|12553|12554.3|12552.3|7
1652062860000|2022-05-09 02:21:00|12555.1|12553.1|12556.1|12554.1|12556.1|12554.1|12555|12553|36
1652062870000|2022-05-09 02:21:10|12556|12554|12555.5|12553.5|12556.1|12554.1|12555.3|12553.3|12
1652062880000|2022-05-09 02:21:20|12555.4|12553.4|12554.6|12552.6|12555.5|12553.5|12554.5|12552.5|4
1652062890000|2022-05-09 02:21:30|12554.5|12552.5|12553.5|12551.5|12554.6|12552.6|12553.4|12551.4|9
1652062900000|2022-05-09 02:21:40|12553.6|12551.6|12553.6|12551.6|12554|12552|12553.5|12551.5|0
1652062910000|2022-05-09 02:21:50|12554.1|12552.1|12554.5|12552.5|12554.9|12552.9|12554|12552|2
1652062920000|2022-05-09 02:22:00|12554.6|12552.6|12552.1|12550.1|12554.9|12552.9|12550.6|12548.6|29
1652062930000|2022-05-09 02:22:10|12552.3|12550.3|12553.8|12551.8|12554.9|12552.9|12551.8|12549.8|12
1652062940000|2022-05-09 02:22:20|12549.3|12547.3|12550.6|12548.6|12552|12550|12549.3|12547.3|62
1652062950000|2022-05-09 02:22:30|12550.3|12548.3|12550.8|12548.8|12551.9|12549.9|12550.1|12548.1|16
1652062960000|2022-05-09 02:22:40|12550.9|12548.9|12550.3|12548.3|12552.3|12550.3|12549.9|12547.9|39
1652062970000|2022-05-09 02:22:50|12550.1|12548.1|12551|12549|12551.3|12549.3|12549.9|12547.9|3
1652062980000|2022-05-09 02:23:00|12550.9|12548.9|12550.9|12548.9|12551.1|12549.1|12550.1|12548.1|7
1652062990000|2022-05-09 02:23:10|12550.5|12548.5|12552.1|12550.1|12552.1|12550.1|12550.5|12548.5|8
1652063000000|2022-05-09 02:23:20|12552|12550|12552.1|12550.1|12552.5|12550.5|12551.9|12549.9|3
1652063010000|2022-05-09 02:23:30|12552|12550|12553.3|12551.3|12553.4|12551.4|12552|12550|4
1652063020000|2022-05-09 02:23:40|12553.4|12551.4|12553.6|12551.6|12554.4|12552.4|12552.6|12550.6|34
1652063030000|2022-05-09 02:23:50|12553.8|12551.8|12554.4|12552.4|12554.6|12552.6|12553.6|12551.6|8
1652063040000|2022-05-09 02:24:00|12554.3|12552.3|12554.3|12552.3|12554.6|12552.6|12553.6|12551.6|6
1652063050000|2022-05-09 02:24:10|12554.1|12552.1|12553|12551|12554.5|12552.5|12552.8|12550.8|5
1652063060000|2022-05-09 02:24:20|12552.9|12550.9|12551.1|12549.1|12552.9|12550.9|12550.8|12548.8|6
1652063070000|2022-05-09 02:24:30|12551|12549|12551.8|12549.8|12552.3|12550.3|12550.9|12548.9|8
1652063080000|2022-05-09 02:24:40|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.8|12548.8|4
1652063090000|2022-05-09 02:24:50|12552|12550|12552.4|12550.4|12552.4|12550.4|12551.5|12549.5|12
1652063100000|2022-05-09 02:25:00|12552.3|12550.3|12552.4|12550.4|12552.4|12550.4|12551.5|12549.5|4
1652063110000|2022-05-09 02:25:10|12552.5|12550.5|12553|12551|12553.4|12551.4|12552.5|12550.5|3
1652063120000|2022-05-09 02:25:20|12552.9|12550.9|12553.4|12551.4|12553.4|12551.4|12552.8|12550.8|6
1652063130000|2022-05-09 02:25:30|12553.9|12551.9|12553.5|12551.5|12554.3|12552.3|12553.5|12551.5|6
1652063140000|2022-05-09 02:25:40|12553.4|12551.4|12553.3|12551.3|12553.4|12551.4|12552.8|12550.8|4
1652063150000|2022-05-09 02:25:50|12553.4|12551.4|12553.4|12551.4|12553.4|12551.4|12552.1|12550.1|7
1652063160000|2022-05-09 02:26:00|12553.5|12551.5|12553.4|12551.4|12553.8|12551.8|12553.3|12551.3|1
1652063170000|2022-05-09 02:26:10|12553.3|12551.3|12553.4|12551.4|12553.4|12551.4|12553.3|12551.3|0
1652063180000|2022-05-09 02:26:20|12553.5|12551.5|12554.5|12552.5|12554.6|12552.6|12553.4|12551.4|6
1652063190000|2022-05-09 02:26:30|12554.6|12552.6|12553.5|12551.5|12554.6|12552.6|12553.5|12551.5|7
1652063200000|2022-05-09 02:26:40|12553.3|12551.3|12553|12551|12553.4|12551.4|12553|12551|0
1652063210000|2022-05-09 02:26:50|12552.8|12550.8|12555.3|12553.3|12555.5|12553.5|12552.8|12550.8|14
1652063220000|2022-05-09 02:27:00|12555.1|12553.1|12554.5|12552.5|12555.1|12553.1|12554.3|12552.3|2
1652063230000|2022-05-09 02:27:10|12554.6|12552.6|12554.5|12552.5|12554.9|12552.9|12554.3|12552.3|1
1652063240000|2022-05-09 02:27:20|12554.4|12552.4|12554.5|12552.5|12554.5|12552.5|12554.4|12552.4|2
1652063250000|2022-05-09 02:27:30|12554.6|12552.6|12554.5|12552.5|12554.8|12552.8|12553.9|12551.9|6
1652063260000|2022-05-09 02:27:40|12554.6|12552.6|12552.4|12550.4|12554.8|12552.8|12552.1|12550.1|15
1652063270000|2022-05-09 02:27:50|12552.5|12550.5|12553.4|12551.4|12553.4|12551.4|12552.5|12550.5|1
1652063280000|2022-05-09 02:28:00|12553.3|12551.3|12553.1|12551.1|12553.3|12551.3|12552.9|12550.9|2
1652063290000|2022-05-09 02:28:10|12553.3|12551.3|12552.4|12550.4|12553.3|12551.3|12552.1|12550.1|3
1652063300000|2022-05-09 02:28:20|12552.3|12550.3|12552|12550|12552.5|12550.5|12551.3|12549.3|10
1652063310000|2022-05-09 02:28:30|12552.1|12550.1|12550|12548|12552.1|12550.1|12549.3|12547.3|16
1652063320000|2022-05-09 02:28:40|12550.1|12548.1|12549.5|12547.5|12550.4|12548.4|12549.5|12547.5|5
1652063330000|2022-05-09 02:28:50|12549.6|12547.6|12549.4|12547.4|12549.8|12547.8|12549.1|12547.1|4
1652063340000|2022-05-09 02:29:00|12549.5|12547.5|12549.3|12547.3|12549.5|12547.5|12545.4|12543.4|48
1652063350000|2022-05-09 02:29:10|12549.5|12547.5|12549.3|12547.3|12550.4|12548.4|12548|12546|25
1652063360000|2022-05-09 02:29:20|12549.1|12547.1|12549.9|12547.9|12549.9|12547.9|12549.1|12547.1|11
1652063370000|2022-05-09 02:29:30|12550|12548|12552.5|12550.5|12552.6|12550.6|12549.9|12547.9|19
1652063380000|2022-05-09 02:29:40|12552.4|12550.4|12553|12551|12553|12551|12551.9|12549.9|7
1652063390000|2022-05-09 02:29:50|12552.9|12550.9|12552.4|12550.4|12553.6|12551.6|12552.4|12550.4|13
1652063400000|2022-05-09 02:30:00|12552.3|12550.3|12552.1|12550.1|12552.4|12550.4|12550.8|12548.8|7
1652063410000|2022-05-09 02:30:10|12552.3|12550.3|12551.5|12549.5|12552.4|12550.4|12551.5|12549.5|6
1652063420000|2022-05-09 02:30:20|12551.6|12549.6|12549.5|12547.5|12551.6|12549.6|12549.3|12547.3|3
1652063430000|2022-05-09 02:30:30|12549.3|12547.3|12550.3|12548.3|12551|12549|12549.1|12547.1|7
1652063440000|2022-05-09 02:30:40|12549.4|12547.4|12548.9|12546.9|12549.4|12547.4|12548.4|12546.4|8
1652063450000|2022-05-09 02:30:50|12549|12547|12548.5|12546.5|12549|12547|12547.6|12545.6|12
1652063460000|2022-05-09 02:31:00|12548.3|12546.3|12546.3|12544.3|12548.3|12546.3|12546.3|12544.3|24
1652063470000|2022-05-09 02:31:10|12546.1|12544.1|12547.4|12545.4|12547.6|12545.6|12546.1|12544.1|4
1652063480000|2022-05-09 02:31:20|12547.5|12545.5|12549.4|12547.4|12549.8|12547.8|12547.4|12545.4|15
1652063490000|2022-05-09 02:31:30|12549.3|12547.3|12548.4|12546.4|12549.3|12547.3|12548.3|12546.3|3
1652063500000|2022-05-09 02:31:40|12548.5|12546.5|12549|12547|12549.3|12547.3|12548.5|12546.5|0
1652063510000|2022-05-09 02:31:50|12548.9|12546.9|12550.3|12548.3|12550.3|12548.3|12548.6|12546.6|5
1652063520000|2022-05-09 02:32:00|12550.1|12548.1|12552|12550|12552|12550|12550.1|12548.1|18
1652063530000|2022-05-09 02:32:10|12551.8|12549.8|12551.4|12549.4|12551.8|12549.8|12550.9|12548.9|5
1652063540000|2022-05-09 02:32:20|12551.6|12549.6|12551.3|12549.3|12551.8|12549.8|12551.1|12549.1|1
1652063550000|2022-05-09 02:32:30|12551.1|12549.1|12551|12549|12551.1|12549.1|12550.8|12548.8|1
1652063560000|2022-05-09 02:32:40|12550.5|12548.5|12551|12549|12551.1|12549.1|12550.4|12548.4|5
1652063570000|2022-05-09 02:32:50|12552.9|12550.9|12552.6|12550.6|12553.1|12551.1|12551.6|12549.6|21
1652063580000|2022-05-09 02:33:00|12552.8|12550.8|12551.9|12549.9|12552.8|12550.8|12551.6|12549.6|4
1652063590000|2022-05-09 02:33:10|12551.6|12549.6|12552.3|12550.3|12553.6|12551.6|12551.6|12549.6|28
1652063600000|2022-05-09 02:33:20|12552.4|12550.4|12553|12551|12553.1|12551.1|12552.3|12550.3|2
1652063610000|2022-05-09 02:33:30|12552.9|12550.9|12553|12551|12553|12551|12552.5|12550.5|2
1652063620000|2022-05-09 02:33:40|12553.4|12551.4|12553.3|12551.3|12554.1|12552.1|12553.1|12551.1|5
1652063630000|2022-05-09 02:33:50|12553.1|12551.1|12553.1|12551.1|12553.4|12551.4|12552.8|12550.8|4
1652063640000|2022-05-09 02:34:00|12553|12551|12553.9|12551.9|12553.9|12551.9|12552.9|12550.9|10
1652063650000|2022-05-09 02:34:10|12554.3|12552.3|12554.3|12552.3|12554.4|12552.4|12554.1|12552.1|2
1652063660000|2022-05-09 02:34:20|12554.4|12552.4|12554.8|12552.8|12555.1|12553.1|12554.4|12552.4|4
1652063670000|2022-05-09 02:34:30|12555.3|12553.3|12555.3|12553.3|12555.6|12553.6|12555.1|12553.1|11
1652063680000|2022-05-09 02:34:40|12555.5|12553.5|12554.5|12552.5|12555.6|12553.6|12554.1|12552.1|9
1652063690000|2022-05-09 02:34:50|12554.4|12552.4|12551.9|12549.9|12554.4|12552.4|12551.4|12549.4|23
1652063700000|2022-05-09 02:35:00|12552|12550|12549.6|12547.6|12552|12550|12549.6|12547.6|4
1652063710000|2022-05-09 02:35:10|12549.9|12547.9|12549.6|12547.6|12550.4|12548.4|12549.5|12547.5|5
1652063720000|2022-05-09 02:35:20|12550|12548|12551.1|12549.1|12551.1|12549.1|12549.4|12547.4|9
1652063730000|2022-05-09 02:35:30|12550.8|12548.8|12550.8|12548.8|12551.1|12549.1|12550.4|12548.4|7
1652063740000|2022-05-09 02:35:40|12550.6|12548.6|12551.6|12549.6|12551.6|12549.6|12550.3|12548.3|11
1652063750000|2022-05-09 02:35:50|12551.5|12549.5|12550.5|12548.5|12551.5|12549.5|12550.1|12548.1|6
1652063760000|2022-05-09 02:36:00|12550.6|12548.6|12550|12548|12550.8|12548.8|12550|12548|9
1652063770000|2022-05-09 02:36:10|12549.5|12547.5|12548.5|12546.5|12549.8|12547.8|12548.4|12546.4|12
1652063780000|2022-05-09 02:36:20|12548.4|12546.4|12549.8|12547.8|12549.8|12547.8|12548.3|12546.3|2
1652063790000|2022-05-09 02:36:30|12549.5|12547.5|12549.6|12547.6|12550.3|12548.3|12548.5|12546.5|5
1652063800000|2022-05-09 02:36:40|12548.9|12546.9|12547.9|12545.9|12549|12547|12547.9|12545.9|9
1652063810000|2022-05-09 02:36:50|12547.8|12545.8|12547.5|12545.5|12547.9|12545.9|12546.9|12544.9|1
1652063820000|2022-05-09 02:37:00|12547.6|12545.6|12547.3|12545.3|12547.9|12545.9|12546.8|12544.8|17
1652063830000|2022-05-09 02:37:10|12547|12545|12547.5|12545.5|12547.8|12545.8|12546.6|12544.6|13
1652063840000|2022-05-09 02:37:20|12547.4|12545.4|12548.1|12546.1|12548.1|12546.1|12547.4|12545.4|6
1652063850000|2022-05-09 02:37:30|12549.1|12547.1|12550.4|12548.4|12550.6|12548.6|12549.1|12547.1|8
1652063860000|2022-05-09 02:37:40|12551.5|12549.5|12550|12548|12551.5|12549.5|12549.4|12547.4|16
1652063870000|2022-05-09 02:37:50|12549.6|12547.6|12550.4|12548.4|12550.4|12548.4|12549.5|12547.5|5
1652063880000|2022-05-09 02:38:00|12549.9|12547.9|12549.3|12547.3|12549.9|12547.9|12548.9|12546.9|6
1652063890000|2022-05-09 02:38:10|12549.4|12547.4|12550|12548|12550|12548|12549.4|12547.4|1
1652063900000|2022-05-09 02:38:20|12550.3|12548.3|12549.4|12547.4|12550.5|12548.5|12549.4|12547.4|9
1652063910000|2022-05-09 02:38:30|12549.5|12547.5|12548.6|12546.6|12549.8|12547.8|12548.6|12546.6|5
1652063920000|2022-05-09 02:38:40|12548.5|12546.5|12549.5|12547.5|12549.6|12547.6|12548.5|12546.5|4
1652063930000|2022-05-09 02:38:50|12549.6|12547.6|12551.3|12549.3|12551.3|12549.3|12549.6|12547.6|6
1652063940000|2022-05-09 02:39:00|12551.1|12549.1|12551|12549|12551.8|12549.8|12550.9|12548.9|10
1652063950000|2022-05-09 02:39:10|12551.1|12549.1|12550.9|12548.9|12551.1|12549.1|12550.8|12548.8|1
1652063960000|2022-05-09 02:39:20|12550.4|12548.4|12551|12549|12551|12549|12550.4|12548.4|2
1652063970000|2022-05-09 02:39:30|12551.6|12549.6|12551.3|12549.3|12551.6|12549.6|12551.1|12549.1|8
1652063980000|2022-05-09 02:39:40|12551.4|12549.4|12550.9|12548.9|12551.9|12549.9|12550.9|12548.9|1
1652063990000|2022-05-09 02:39:50|12551.1|12549.1|12551.3|12549.3|12551.3|12549.3|12551|12549|0
1652064000000|2022-05-09 02:40:00|12551.1|12549.1|12550.3|12548.3|12551.6|12549.6|12550|12548|5
1652064010000|2022-05-09 02:40:10|12550.4|12548.4|12551.1|12549.1|12551.3|12549.3|12550.4|12548.4|1
1652064020000|2022-05-09 02:40:20|12550.5|12548.5|12547.5|12545.5|12550.6|12548.6|12547.5|12545.5|33
1652064030000|2022-05-09 02:40:30|12547.9|12545.9|12548.1|12546.1|12549.3|12547.3|12547.9|12545.9|14
1652064040000|2022-05-09 02:40:40|12548|12546|12549.4|12547.4|12549.6|12547.6|12548|12546|13
1652064050000|2022-05-09 02:40:50|12549.5|12547.5|12549.3|12547.3|12549.8|12547.8|12549.3|12547.3|17
1652064060000|2022-05-09 02:41:00|12549.1|12547.1|12550.3|12548.3|12550.3|12548.3|12548.5|12546.5|6
1652064070000|2022-05-09 02:41:10|12552|12550|12551.6|12549.6|12552.1|12550.1|12550.9|12548.9|17
1652064080000|2022-05-09 02:41:20|12551.5|12549.5|12551.5|12549.5|12551.8|12549.8|12551.4|12549.4|8
1652064090000|2022-05-09 02:41:30|12551.8|12549.8|12552|12550|12552|12550|12551.1|12549.1|2
1652064100000|2022-05-09 02:41:40|12551.8|12549.8|12551.8|12549.8|12551.9|12549.9|12551.4|12549.4|18
1652064110000|2022-05-09 02:41:50|12551.9|12549.9|12551.5|12549.5|12551.9|12549.9|12551.5|12549.5|2
1652064120000|2022-05-09 02:42:00|12551.4|12549.4|12551.5|12549.5|12551.5|12549.5|12550.3|12548.3|3
1652064130000|2022-05-09 02:42:10|12552|12550|12552.3|12550.3|12552.4|12550.4|12551.6|12549.6|6
1652064140000|2022-05-09 02:42:20|12552.1|12550.1|12552.1|12550.1|12552.5|12550.5|12551.6|12549.6|12
1652064150000|2022-05-09 02:42:30|12551.8|12549.8|12551.8|12549.8|12551.9|12549.9|12551.8|12549.8|3
1652064160000|2022-05-09 02:42:40|12551.9|12549.9|12551.1|12549.1|12551.9|12549.9|12551|12549|0
1652064170000|2022-05-09 02:42:50|12551.3|12549.3|12549.4|12547.4|12551.3|12549.3|12549.3|12547.3|1
1652064180000|2022-05-09 02:43:00|12550|12548|12547.9|12545.9|12550|12548|12546.9|12544.9|27
1652064190000|2022-05-09 02:43:10|12548.4|12546.4|12549.5|12547.5|12550|12548|12548.3|12546.3|6
1652064200000|2022-05-09 02:43:20|12549.6|12547.6|12549.9|12547.9|12551.1|12549.1|12549.5|12547.5|4
1652064210000|2022-05-09 02:43:30|12550.1|12548.1|12551.1|12549.1|12551.9|12549.9|12550|12548|18
1652064220000|2022-05-09 02:43:40|12551|12549|12551.3|12549.3|12551.3|12549.3|12550.9|12548.9|1
1652064230000|2022-05-09 02:43:50|12551.5|12549.5|12550.6|12548.6|12552.1|12550.1|12550.6|12548.6|5
1652064240000|2022-05-09 02:44:00|12550.3|12548.3|12548.8|12546.8|12551.3|12549.3|12548.8|12546.8|15
1652064250000|2022-05-09 02:44:10|12548.9|12546.9|12549|12547|12549.1|12547.1|12548.9|12546.9|0
1652064260000|2022-05-09 02:44:20|12548.8|12546.8|12548.8|12546.8|12548.9|12546.9|12548.5|12546.5|3
1652064270000|2022-05-09 02:44:30|12548.6|12546.6|12549.5|12547.5|12549.8|12547.8|12548.4|12546.4|31
1652064280000|2022-05-09 02:44:40|12549.4|12547.4|12549.9|12547.9|12550.3|12548.3|12549.1|12547.1|19
1652064290000|2022-05-09 02:44:50|12549.8|12547.8|12548.5|12546.5|12549.8|12547.8|12548.4|12546.4|9
1652064300000|2022-05-09 02:45:00|12548.4|12546.4|12549.5|12547.5|12549.5|12547.5|12547.8|12545.8|73
1652064310000|2022-05-09 02:45:10|12549.6|12547.6|12551|12549|12551.4|12549.4|12549|12547|7
1652064320000|2022-05-09 02:45:20|12550.9|12548.9|12551|12549|12551.1|12549.1|12550.9|12548.9|3
1652064330000|2022-05-09 02:45:30|12551.1|12549.1|12551|12549|12551.5|12549.5|12550.9|12548.9|6
1652064340000|2022-05-09 02:45:40|12550.9|12548.9|12551.1|12549.1|12552.1|12550.1|12550.9|12548.9|14
1652064350000|2022-05-09 02:45:50|12551.3|12549.3|12551.1|12549.1|12551.4|12549.4|12551.1|12549.1|4
1652064360000|2022-05-09 02:46:00|12551.3|12549.3|12551.8|12549.8|12551.8|12549.8|12551.3|12549.3|7
1652064370000|2022-05-09 02:46:10|12551.9|12549.9|12551.1|12549.1|12552|12550|12551.1|12549.1|10
1652064380000|2022-05-09 02:46:20|12551|12549|12550.4|12548.4|12551|12549|12550.4|12548.4|3
1652064390000|2022-05-09 02:46:30|12550.3|12548.3|12551.3|12549.3|12551.3|12549.3|12550|12548|4
1652064400000|2022-05-09 02:46:40|12551.4|12549.4|12551.5|12549.5|12551.8|12549.8|12551.1|12549.1|18
1652064410000|2022-05-09 02:46:50|12551.4|12549.4|12551.5|12549.5|12552|12550|12551.3|12549.3|4
1652064420000|2022-05-09 02:47:00|12551.4|12549.4|12549.4|12547.4|12551.4|12549.4|12549.1|12547.1|9
1652064430000|2022-05-09 02:47:10|12549.8|12547.8|12550.4|12548.4|12550.9|12548.9|12549.8|12547.8|6
1652064440000|2022-05-09 02:47:20|12550.5|12548.5|12550.3|12548.3|12551.4|12549.4|12549.9|12547.9|5
1652064450000|2022-05-09 02:47:30|12550.1|12548.1|12550.1|12548.1|12550.1|12548.1|12549|12547|7
1652064460000|2022-05-09 02:47:40|12550|12548|12551.1|12549.1|12551.1|12549.1|12549.5|12547.5|8
1652064470000|2022-05-09 02:47:50|12551|12549|12549.9|12547.9|12551|12549|12549.6|12547.6|11
1652064480000|2022-05-09 02:48:00|12550|12548|12550|12548|12550.5|12548.5|12550|12548|3
1652064490000|2022-05-09 02:48:10|12549.8|12547.8|12549.6|12547.6|12550.1|12548.1|12549.6|12547.6|1
1652064500000|2022-05-09 02:48:20|12549.5|12547.5|12549.4|12547.4|12549.5|12547.5|12549.4|12547.4|9
1652064510000|2022-05-09 02:48:30|12549.6|12547.6|12549.4|12547.4|12549.6|12547.6|12549.4|12547.4|2
1652064520000|2022-05-09 02:48:40|12549.5|12547.5|12550|12548|12550|12548|12549.5|12547.5|15
1652064530000|2022-05-09 02:48:50|12549.9|12547.9|12549.9|12547.9|12550.3|12548.3|12549.9|12547.9|1
1652064540000|2022-05-09 02:49:00|12549.3|12547.3|12549.1|12547.1|12549.3|12547.3|12549.1|12547.1|17
1652064550000|2022-05-09 02:49:10|12549.3|12547.3|12548.3|12546.3|12549.3|12547.3|12548.3|12546.3|37
1652064560000|2022-05-09 02:49:20|12548.1|12546.1|12550.5|12548.5|12550.5|12548.5|12547.9|12545.9|12
1652064570000|2022-05-09 02:49:30|12550.9|12548.9|12550.5|12548.5|12551.1|12549.1|12550.5|12548.5|22
1652064580000|2022-05-09 02:49:40|12550.4|12548.4|12549.4|12547.4|12550.4|12548.4|12549.4|12547.4|2
1652064590000|2022-05-09 02:49:50|12549.3|12547.3|12549|12547|12549.4|12547.4|12549|12547|5
1652064600000|2022-05-09 02:50:00|12548.6|12546.6|12548.8|12546.8|12549.1|12547.1|12548.5|12546.5|6
1652064610000|2022-05-09 02:50:10|12548.6|12546.6|12548.3|12546.3|12548.9|12546.9|12547.9|12545.9|7
1652064620000|2022-05-09 02:50:20|12548.1|12546.1|12549|12547|12549.1|12547.1|12548|12546|6
1652064630000|2022-05-09 02:50:30|12548.8|12546.8|12548.6|12546.6|12548.8|12546.8|12548.1|12546.1|10
1652064640000|2022-05-09 02:50:40|12549.6|12547.6|12549.5|12547.5|12549.8|12547.8|12549.4|12547.4|9
1652064650000|2022-05-09 02:50:50|12549.6|12547.6|12550.4|12548.4|12550.5|12548.5|12549.6|12547.6|11
1652064660000|2022-05-09 02:51:00|12550.5|12548.5|12551.3|12549.3|12551.5|12549.5|12550.1|12548.1|8
1652064670000|2022-05-09 02:51:10|12550.9|12548.9|12550.4|12548.4|12551.6|12549.6|12550.3|12548.3|27
1652064680000|2022-05-09 02:51:20|12550.9|12548.9|12550.8|12548.8|12551|12549|12550.4|12548.4|20
1652064690000|2022-05-09 02:51:30|12550.4|12548.4|12549.5|12547.5|12550.4|12548.4|12549.4|12547.4|8
1652064700000|2022-05-09 02:51:40|12549.4|12547.4|12548.6|12546.6|12549.4|12547.4|12548.3|12546.3|24
1652064710000|2022-05-09 02:51:50|12548.4|12546.4|12549.3|12547.3|12550|12548|12548.4|12546.4|9
1652064720000|2022-05-09 02:52:00|12549.4|12547.4|12550.5|12548.5|12551|12549|12549.4|12547.4|5
1652064730000|2022-05-09 02:52:10|12550.4|12548.4|12550.3|12548.3|12550.9|12548.9|12548.9|12546.9|33
1652064740000|2022-05-09 02:52:20|12550.5|12548.5|12551.9|12549.9|12551.9|12549.9|12550.5|12548.5|21
1652064750000|2022-05-09 02:52:30|12551.8|12549.8|12551.9|12549.9|12551.9|12549.9|12551.6|12549.6|0
1652064760000|2022-05-09 02:52:40|12551.8|12549.8|12552.1|12550.1|12552.4|12550.4|12551.3|12549.3|16
1652064770000|2022-05-09 02:52:50|12551.9|12549.9|12552.6|12550.6|12552.8|12550.8|12551.8|12549.8|44
1652064780000|2022-05-09 02:53:00|12552.8|12550.8|12551.1|12549.1|12552.8|12550.8|12550.8|12548.8|20
1652064790000|2022-05-09 02:53:10|12551|12549|12550.6|12548.6|12551.6|12549.6|12550.6|12548.6|20
1652064800000|2022-05-09 02:53:20|12550.5|12548.5|12550.5|12548.5|12550.9|12548.9|12550.3|12548.3|8
1652064810000|2022-05-09 02:53:30|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|0
1652064820000|2022-05-09 02:53:40|12550.8|12548.8|12550.6|12548.6|12550.8|12548.8|12550.4|12548.4|5
1652064830000|2022-05-09 02:53:50|12550.8|12548.8|12551.9|12549.9|12552|12550|12550.3|12548.3|42
1652064840000|2022-05-09 02:54:00|12551.8|12549.8|12550.8|12548.8|12552.1|12550.1|12550.5|12548.5|11
1652064850000|2022-05-09 02:54:10|12550.9|12548.9|12550.6|12548.6|12551.5|12549.5|12550.5|12548.5|20
1652064860000|2022-05-09 02:54:20|12550.5|12548.5|12551.6|12549.6|12551.6|12549.6|12550.5|12548.5|1
1652064870000|2022-05-09 02:54:30|12551.4|12549.4|12551.8|12549.8|12551.8|12549.8|12551.3|12549.3|7
1652064880000|2022-05-09 02:54:40|12551.6|12549.6|12552.5|12550.5|12552.6|12550.6|12551.5|12549.5|11
1652064890000|2022-05-09 02:54:50|12552.4|12550.4|12552.3|12550.3|12552.4|12550.4|12552.3|12550.3|1
1652064900000|2022-05-09 02:55:00|12551.5|12549.5|12552.8|12550.8|12552.8|12550.8|12551.5|12549.5|52
1652064910000|2022-05-09 02:55:10|12552.6|12550.6|12552.8|12550.8|12552.8|12550.8|12552.6|12550.6|12
1652064920000|2022-05-09 02:55:20|12552.3|12550.3|12553.1|12551.1|12553.4|12551.4|12552.3|12550.3|19
1652064930000|2022-05-09 02:55:30|12553.3|12551.3|12555|12553|12555.5|12553.5|12553.3|12551.3|27
1652064940000|2022-05-09 02:55:40|12555.1|12553.1|12554.5|12552.5|12555.4|12553.4|12554.1|12552.1|21
1652064950000|2022-05-09 02:55:50|12554.4|12552.4|12554|12552|12554.6|12552.6|12553.9|12551.9|13
1652064960000|2022-05-09 02:56:00|12553.9|12551.9|12554.6|12552.6|12554.6|12552.6|12553.1|12551.1|23
1652064970000|2022-05-09 02:56:10|12555|12553|12556.1|12554.1|12556.3|12554.3|12554.5|12552.5|14
1652064980000|2022-05-09 02:56:20|12556.3|12554.3|12557.1|12555.1|12557.4|12555.4|12556.1|12554.1|21
1652064990000|2022-05-09 02:56:30|12557.4|12555.4|12558.3|12556.3|12562.3|12560.3|12557.1|12555.1|99
1652065000000|2022-05-09 02:56:40|12558.4|12556.4|12559.9|12557.9|12561.1|12559.1|12558.4|12556.4|15
1652065010000|2022-05-09 02:56:50|12560|12558|12560|12558|12562.3|12560.3|12559.9|12557.9|58
1652065020000|2022-05-09 02:57:00|12559.9|12557.9|12561.8|12559.8|12562|12560|12559.5|12557.5|23
1652065030000|2022-05-09 02:57:10|12561.6|12559.6|12562|12560|12562.3|12560.3|12561.4|12559.4|14
1652065040000|2022-05-09 02:57:20|12562.5|12560.5|12561.4|12559.4|12562.6|12560.6|12560.6|12558.6|28
1652065050000|2022-05-09 02:57:30|12561.6|12559.6|12562.5|12560.5|12563.9|12561.9|12561.6|12559.6|40
1652065060000|2022-05-09 02:57:40|12562.4|12560.4|12563.6|12561.6|12564.1|12562.1|12562.3|12560.3|5
1652065070000|2022-05-09 02:57:50|12563.4|12561.4|12565.5|12563.5|12565.5|12563.5|12563.1|12561.1|29
1652065080000|2022-05-09 02:58:00|12565.4|12563.4|12561.9|12559.9|12566|12564|12561.8|12559.8|73
1652065090000|2022-05-09 02:58:10|12561.8|12559.8|12564.3|12562.3|12564.3|12562.3|12561.8|12559.8|7
1652065100000|2022-05-09 02:58:20|12564.4|12562.4|12564.3|12562.3|12564.9|12562.9|12564.1|12562.1|17
1652065110000|2022-05-09 02:58:30|12564.1|12562.1|12564.5|12562.5|12564.9|12562.9|12564.1|12562.1|8
1652065120000|2022-05-09 02:58:40|12564.8|12562.8|12564.3|12562.3|12564.8|12562.8|12564.3|12562.3|5
1652065130000|2022-05-09 02:58:50|12564.1|12562.1|12564.5|12562.5|12564.6|12562.6|12564|12562|19
1652065140000|2022-05-09 02:59:00|12564.4|12562.4|12564.3|12562.3|12564.5|12562.5|12564|12562|6
1652065150000|2022-05-09 02:59:10|12564.5|12562.5|12565.9|12563.9|12566.4|12564.4|12564.1|12562.1|32
1652065160000|2022-05-09 02:59:20|12566|12564|12566|12564|12567.4|12565.4|12565.9|12563.9|44
1652065170000|2022-05-09 02:59:30|12565.9|12563.9|12566|12564|12566.5|12564.5|12565.9|12563.9|7
1652065180000|2022-05-09 02:59:40|12566.1|12564.1|12566.5|12564.5|12567|12565|12566|12564|11
1652065190000|2022-05-09 02:59:50|12567.6|12565.6|12567.5|12565.5|12567.8|12565.8|12567.1|12565.1|24
1652065200000|2022-05-09 03:00:00|12567.6|12565.6|12567.6|12565.6|12568.6|12566.6|12567.5|12565.5|58
1652065210000|2022-05-09 03:00:10|12567.8|12565.8|12567.3|12565.3|12568.1|12566.1|12567.3|12565.3|49
1652065220000|2022-05-09 03:00:20|12567.6|12565.6|12568.8|12566.8|12568.8|12566.8|12567.3|12565.3|40
1652065230000|2022-05-09 03:00:30|12568.9|12566.9|12570.3|12568.3|12570.3|12568.3|12568|12566|32
1652065240000|2022-05-09 03:00:40|12570|12568|12569.9|12567.9|12571.4|12569.4|12569.4|12567.4|44
1652065250000|2022-05-09 03:00:50|12570.4|12568.4|12567.6|12565.6|12570.4|12568.4|12567.6|12565.6|29
1652065260000|2022-05-09 03:01:00|12567.9|12565.9|12567.4|12565.4|12568.5|12566.5|12567.3|12565.3|51
1652065270000|2022-05-09 03:01:10|12567.3|12565.3|12568.5|12566.5|12568.5|12566.5|12567.3|12565.3|19
1652065280000|2022-05-09 03:01:20|12568.6|12566.6|12568.4|12566.4|12568.6|12566.6|12568.3|12566.3|0
1652065290000|2022-05-09 03:01:30|12568.1|12566.1|12567.6|12565.6|12568.1|12566.1|12567.4|12565.4|17
1652065300000|2022-05-09 03:01:40|12568|12566|12564.9|12562.9|12568|12566|12564.6|12562.6|50
1652065310000|2022-05-09 03:01:50|12565.1|12563.1|12563.6|12561.6|12565.3|12563.3|12563.5|12561.5|32
1652065320000|2022-05-09 03:02:00|12564.6|12562.6|12564.3|12562.3|12565.5|12563.5|12563.8|12561.8|23
1652065330000|2022-05-09 03:02:10|12564.4|12562.4|12566.1|12564.1|12566.6|12564.6|12564.3|12562.3|17
1652065340000|2022-05-09 03:02:20|12566.3|12564.3|12566.3|12564.3|12566.4|12564.4|12566.1|12564.1|0
1652065350000|2022-05-09 03:02:30|12566.4|12564.4|12566.1|12564.1|12566.9|12564.9|12566.1|12564.1|3
1652065360000|2022-05-09 03:02:40|12566.3|12564.3|12566.3|12564.3|12566.5|12564.5|12566.3|12564.3|6
1652065370000|2022-05-09 03:02:50|12566.1|12564.1|12566.3|12564.3|12566.3|12564.3|12565.6|12563.6|6
1652065380000|2022-05-09 03:03:00|12566.4|12564.4|12569.4|12567.4|12570|12568|12566.3|12564.3|48
1652065390000|2022-05-09 03:03:10|12569.3|12567.3|12569.6|12567.6|12570.3|12568.3|12568.3|12566.3|30
1652065400000|2022-05-09 03:03:20|12569.9|12567.9|12569.9|12567.9|12570.9|12568.9|12569.9|12567.9|14
1652065410000|2022-05-09 03:03:30|12570|12568|12568.5|12566.5|12570.1|12568.1|12568.5|12566.5|10
1652065420000|2022-05-09 03:03:40|12568.3|12566.3|12568.5|12566.5|12569.1|12567.1|12568.3|12566.3|5
1652065430000|2022-05-09 03:03:50|12568.4|12566.4|12568.5|12566.5|12569|12567|12568.1|12566.1|4
1652065440000|2022-05-09 03:04:00|12568.4|12566.4|12569.1|12567.1|12569.1|12567.1|12568.4|12566.4|3
1652065450000|2022-05-09 03:04:10|12569|12567|12569|12567|12569|12567|12568.6|12566.6|5
1652065460000|2022-05-09 03:04:20|12568.9|12566.9|12568.6|12566.6|12569|12567|12568.6|12566.6|1
1652065470000|2022-05-09 03:04:30|12568.5|12566.5|12570.5|12568.5|12570.6|12568.6|12568.1|12566.1|20
1652065480000|2022-05-09 03:04:40|12570.4|12568.4|12571|12569|12571.1|12569.1|12570.3|12568.3|7
1652065490000|2022-05-09 03:04:50|12571.1|12569.1|12576.1|12574.1|12576.1|12574.1|12571|12569|62
1652065500000|2022-05-09 03:05:00|12575.9|12573.9|12573.8|12571.8|12576.3|12574.3|12573.8|12571.8|66
1652065510000|2022-05-09 03:05:10|12574.4|12572.4|12573.6|12571.6|12574.8|12572.8|12573.6|12571.6|16
1652065520000|2022-05-09 03:05:20|12573.5|12571.5|12581.3|12579.3|12581.5|12579.5|12573.4|12571.4|124
1652065530000|2022-05-09 03:05:30|12581.4|12579.4|12585|12583|12585.4|12583.4|12581.4|12579.4|67
1652065540000|2022-05-09 03:05:40|12585.1|12583.1|12588|12586|12589.4|12587.4|12585|12583|129
1652065550000|2022-05-09 03:05:50|12587.6|12585.6|12592.1|12590.1|12594.1|12592.1|12586.6|12584.6|309
1652065560000|2022-05-09 03:06:00|12592|12590|12601.4|12599.4|12603.4|12601.4|12592|12590|197
1652065570000|2022-05-09 03:06:10|12601.3|12599.3|12600.4|12598.4|12603.5|12601.5|12599.4|12597.4|146
1652065580000|2022-05-09 03:06:20|12600|12598|12598.4|12596.4|12600.6|12598.6|12596|12594|54
1652065590000|2022-05-09 03:06:30|12598.5|12596.5|12597|12595|12598.6|12596.6|12595.6|12593.6|40
1652065600000|2022-05-09 03:06:40|12597.3|12595.3|12597.1|12595.1|12598.3|12596.3|12596.4|12594.4|26
1652065610000|2022-05-09 03:06:50|12597|12595|12595.9|12593.9|12599.3|12597.3|12595.9|12593.9|14
1652065620000|2022-05-09 03:07:00|12596.1|12594.1|12591.9|12589.9|12596.1|12594.1|12591.6|12589.6|60
1652065630000|2022-05-09 03:07:10|12591.8|12589.8|12591.1|12589.1|12592.6|12590.6|12589.1|12587.1|32
1652065640000|2022-05-09 03:07:20|12591.3|12589.3|12591.8|12589.8|12592.4|12590.4|12589.9|12587.9|23
1652065650000|2022-05-09 03:07:30|12591.9|12589.9|12585.1|12583.1|12592|12590|12585.1|12583.1|51
1652065660000|2022-05-09 03:07:40|12585|12583|12588|12586|12588.3|12586.3|12584.6|12582.6|70
1652065670000|2022-05-09 03:07:50|12587.6|12585.6|12586.9|12584.9|12587.8|12585.8|12585.6|12583.6|20
1652065680000|2022-05-09 03:08:00|12587.4|12585.4|12585.4|12583.4|12587.4|12585.4|12584.9|12582.9|19
1652065690000|2022-05-09 03:08:10|12584.9|12582.9|12584.1|12582.1|12585|12583|12582.9|12580.9|16
1652065700000|2022-05-09 03:08:20|12584.3|12582.3|12583.3|12581.3|12585|12583|12583.1|12581.1|12
1652065710000|2022-05-09 03:08:30|12583.1|12581.1|12583.4|12581.4|12584|12582|12582.1|12580.1|26
1652065720000|2022-05-09 03:08:40|12583.6|12581.6|12582.9|12580.9|12583.8|12581.8|12582.8|12580.8|8
1652065730000|2022-05-09 03:08:50|12582.6|12580.6|12582.4|12580.4|12582.9|12580.9|12582.3|12580.3|11
1652065740000|2022-05-09 03:09:00|12582.3|12580.3|12584.6|12582.6|12584.6|12582.6|12581.8|12579.8|20
1652065750000|2022-05-09 03:09:10|12584.5|12582.5|12586.3|12584.3|12586.4|12584.4|12584.5|12582.5|37
1652065760000|2022-05-09 03:09:20|12586.1|12584.1|12585.9|12583.9|12586.5|12584.5|12585.1|12583.1|8
1652065770000|2022-05-09 03:09:30|12585.8|12583.8|12585.1|12583.1|12585.9|12583.9|12585.1|12583.1|7
1652065780000|2022-05-09 03:09:40|12585.3|12583.3|12583.9|12581.9|12585.3|12583.3|12583.8|12581.8|7
1652065790000|2022-05-09 03:09:50|12584.1|12582.1|12587.6|12585.6|12589.1|12587.1|12583.3|12581.3|85
1652065800000|2022-05-09 03:10:00|12587.4|12585.4|12586.5|12584.5|12587.9|12585.9|12586.3|12584.3|12
1652065810000|2022-05-09 03:10:10|12586.4|12584.4|12586.6|12584.6|12587|12585|12586.4|12584.4|5
1652065820000|2022-05-09 03:10:20|12587|12585|12586.8|12584.8|12587|12585|12586.5|12584.5|2
1652065830000|2022-05-09 03:10:30|12586.5|12584.5|12584.9|12582.9|12586.5|12584.5|12584.3|12582.3|8
1652065840000|2022-05-09 03:10:40|12584.6|12582.6|12585.4|12583.4|12586.1|12584.1|12584.6|12582.6|9
1652065850000|2022-05-09 03:10:50|12585|12583|12588|12586|12588|12586|12585|12583|5
1652065860000|2022-05-09 03:11:00|12587.5|12585.5|12592.4|12590.4|12592.4|12590.4|12587.5|12585.5|21
1652065870000|2022-05-09 03:11:10|12592.5|12590.5|12591.6|12589.6|12592.5|12590.5|12591.4|12589.4|27
1652065880000|2022-05-09 03:11:20|12591.5|12589.5|12590.9|12588.9|12591.8|12589.8|12590.8|12588.8|6
1652065890000|2022-05-09 03:11:30|12590.8|12588.8|12589.6|12587.6|12590.8|12588.8|12589|12587|5
1652065900000|2022-05-09 03:11:40|12589.1|12587.1|12590.4|12588.4|12590.5|12588.5|12589|12587|3
1652065910000|2022-05-09 03:11:50|12589.8|12587.8|12590.5|12588.5|12590.6|12588.6|12589.6|12587.6|2
1652065920000|2022-05-09 03:12:00|12590.6|12588.6|12592.6|12590.6|12592.6|12590.6|12590.6|12588.6|24
1652065930000|2022-05-09 03:12:10|12592.4|12590.4|12592|12590|12593.8|12591.8|12591.1|12589.1|32
1652065940000|2022-05-09 03:12:20|12592.5|12590.5|12588.6|12586.6|12593.1|12591.1|12588.4|12586.4|44
1652065950000|2022-05-09 03:12:30|12588.5|12586.5|12587.1|12585.1|12588.5|12586.5|12585.8|12583.8|29
1652065960000|2022-05-09 03:12:40|12587|12585|12587.5|12585.5|12588.3|12586.3|12586.3|12584.3|8
1652065970000|2022-05-09 03:12:50|12587.6|12585.6|12587.8|12585.8|12588.3|12586.3|12587.5|12585.5|6
1652065980000|2022-05-09 03:13:00|12587.6|12585.6|12585.5|12583.5|12587.8|12585.8|12585.3|12583.3|47
1652065990000|2022-05-09 03:13:10|12585|12583|12586|12584|12586.4|12584.4|12584.6|12582.6|9
1652066000000|2022-05-09 03:13:20|12586.1|12584.1|12586.4|12584.4|12587.1|12585.1|12586.1|12584.1|2
1652066010000|2022-05-09 03:13:30|12586.5|12584.5|12586.1|12584.1|12587.6|12585.6|12585.5|12583.5|30
1652066020000|2022-05-09 03:13:40|12586.3|12584.3|12586|12584|12586.8|12584.8|12585.9|12583.9|1
1652066030000|2022-05-09 03:13:50|12585.8|12583.8|12583.8|12581.8|12585.9|12583.9|12583.8|12581.8|11
1652066040000|2022-05-09 03:14:00|12583.9|12581.9|12583.4|12581.4|12583.9|12581.9|12582.9|12580.9|21
1652066050000|2022-05-09 03:14:10|12583.5|12581.5|12584.4|12582.4|12584.9|12582.9|12583.3|12581.3|12
1652066060000|2022-05-09 03:14:20|12584.5|12582.5|12585.3|12583.3|12585.3|12583.3|12584.1|12582.1|3
1652066070000|2022-05-09 03:14:30|12585.4|12583.4|12585.4|12583.4|12586.4|12584.4|12585.1|12583.1|3
1652066080000|2022-05-09 03:14:40|12585.3|12583.3|12585.4|12583.4|12585.6|12583.6|12584.4|12582.4|6
1652066090000|2022-05-09 03:14:50|12585.5|12583.5|12586.1|12584.1|12586.8|12584.8|12585.5|12583.5|3
1652066100000|2022-05-09 03:15:00|12586.3|12584.3|12585.5|12583.5|12586.3|12584.3|12585.3|12583.3|7
1652066110000|2022-05-09 03:15:10|12585.8|12583.8|12589.4|12587.4|12589.4|12587.4|12585.8|12583.8|25
1652066120000|2022-05-09 03:15:20|12589.8|12587.8|12587.4|12585.4|12589.8|12587.8|12587.4|12585.4|27
1652066130000|2022-05-09 03:15:30|12587.3|12585.3|12589.4|12587.4|12589.6|12587.6|12586.6|12584.6|8
1652066140000|2022-05-09 03:15:40|12589.6|12587.6|12588.3|12586.3|12590.6|12588.6|12587.1|12585.1|29
1652066150000|2022-05-09 03:15:50|12588.1|12586.1|12589.4|12587.4|12589.8|12587.8|12587.8|12585.8|5
1652066160000|2022-05-09 03:16:00|12589.5|12587.5|12589.6|12587.6|12591.3|12589.3|12589.1|12587.1|27
1652066170000|2022-05-09 03:16:10|12589.5|12587.5|12588.4|12586.4|12589.6|12587.6|12588.3|12586.3|5
1652066180000|2022-05-09 03:16:20|12588.3|12586.3|12588|12586|12588.5|12586.5|12587.3|12585.3|12
1652066190000|2022-05-09 03:16:30|12587.9|12585.9|12587.9|12585.9|12588.3|12586.3|12587.8|12585.8|0
1652066200000|2022-05-09 03:16:40|12587.5|12585.5|12587.4|12585.4|12588.1|12586.1|12587.4|12585.4|6
1652066210000|2022-05-09 03:16:50|12586.5|12584.5|12585.6|12583.6|12586.5|12584.5|12585.4|12583.4|36
1652066220000|2022-05-09 03:17:00|12585.5|12583.5|12585.9|12583.9|12586.1|12584.1|12585.4|12583.4|3
1652066230000|2022-05-09 03:17:10|12585.8|12583.8|12585.4|12583.4|12585.8|12583.8|12585.4|12583.4|1
1652066240000|2022-05-09 03:17:20|12586.3|12584.3|12586.1|12584.1|12586.5|12584.5|12585.5|12583.5|19
1652066250000|2022-05-09 03:17:30|12585.6|12583.6|12586.8|12584.8|12586.8|12584.8|12585.6|12583.6|4
1652066260000|2022-05-09 03:17:40|12587|12585|12586.1|12584.1|12587|12585|12586|12584|2
1652066270000|2022-05-09 03:17:50|12586.4|12584.4|12586.4|12584.4|12586.6|12584.6|12586.4|12584.4|3
1652066280000|2022-05-09 03:18:00|12585.3|12583.3|12585.8|12583.8|12586.1|12584.1|12585.1|12583.1|12
1652066290000|2022-05-09 03:18:10|12585.6|12583.6|12585.8|12583.8|12586|12584|12585.3|12583.3|1
1652066300000|2022-05-09 03:18:20|12585.6|12583.6|12586.3|12584.3|12587.4|12585.4|12585.6|12583.6|10
1652066310000|2022-05-09 03:18:30|12586.4|12584.4|12591.9|12589.9|12591.9|12589.9|12586.1|12584.1|58
1652066320000|2022-05-09 03:18:40|12592.3|12590.3|12591.8|12589.8|12592.5|12590.5|12591.5|12589.5|13
1652066330000|2022-05-09 03:18:50|12592|12590|12595|12593|12595.8|12593.8|12592|12590|39
1652066340000|2022-05-09 03:19:00|12594.5|12592.5|12593.8|12591.8|12594.8|12592.8|12593.8|12591.8|9
1652066350000|2022-05-09 03:19:10|12593.6|12591.6|12592.6|12590.6|12593.8|12591.8|12592.1|12590.1|17
1652066360000|2022-05-09 03:19:20|12592.3|12590.3|12589.1|12587.1|12592.6|12590.6|12588.8|12586.8|12
1652066370000|2022-05-09 03:19:30|12589|12587|12588.4|12586.4|12589|12587|12587.4|12585.4|6
1652066380000|2022-05-09 03:19:40|12588|12586|12586.9|12584.9|12588.8|12586.8|12586.9|12584.9|14
1652066390000|2022-05-09 03:19:50|12586.8|12584.8|12587.4|12585.4|12587.8|12585.8|12586.8|12584.8|3
1652066400000|2022-05-09 03:20:00|12587.5|12585.5|12588|12586|12589.6|12587.6|12587.5|12585.5|1
1652066410000|2022-05-09 03:20:10|12587.9|12585.9|12588.4|12586.4|12588.4|12586.4|12587.4|12585.4|1
1652066420000|2022-05-09 03:20:20|12588.5|12586.5|12588.4|12586.4|12588.8|12586.8|12588.1|12586.1|1
1652066430000|2022-05-09 03:20:30|12588.3|12586.3|12588|12586|12588.3|12586.3|12586.9|12584.9|4
1652066440000|2022-05-09 03:20:40|12588.1|12586.1|12588|12586|12589.1|12587.1|12587.8|12585.8|7
1652066450000|2022-05-09 03:20:50|12588.1|12586.1|12588.5|12586.5|12589.1|12587.1|12588.1|12586.1|11
1652066460000|2022-05-09 03:21:00|12588|12586|12590|12588|12590.6|12588.6|12588|12586|16
1652066470000|2022-05-09 03:21:10|12589.9|12587.9|12590.6|12588.6|12591|12589|12589.8|12587.8|10
1652066480000|2022-05-09 03:21:20|12590.9|12588.9|12595.5|12593.5|12595.5|12593.5|12590.8|12588.8|15
1652066490000|2022-05-09 03:21:30|12595.6|12593.6|12593.5|12591.5|12596.3|12594.3|12593.5|12591.5|14
1652066500000|2022-05-09 03:21:40|12593.4|12591.4|12593.5|12591.5|12593.5|12591.5|12592.3|12590.3|6
1652066510000|2022-05-09 03:21:50|12593.4|12591.4|12593.4|12591.4|12594|12592|12593|12591|4
1652066520000|2022-05-09 03:22:00|12593.3|12591.3|12597|12595|12599.5|12597.5|12593|12591|45
1652066530000|2022-05-09 03:22:10|12597.1|12595.1|12599.3|12597.3|12599.4|12597.4|12596.6|12594.6|23
1652066540000|2022-05-09 03:22:20|12599.4|12597.4|12598|12596|12599.5|12597.5|12597.3|12595.3|14
1652066550000|2022-05-09 03:22:30|12597.9|12595.9|12598.1|12596.1|12598.8|12596.8|12597|12595|15
1652066560000|2022-05-09 03:22:40|12597.6|12595.6|12599.1|12597.1|12599.5|12597.5|12597.6|12595.6|7
1652066570000|2022-05-09 03:22:50|12598.6|12596.6|12598.6|12596.6|12599.9|12597.9|12598|12596|8
1652066580000|2022-05-09 03:23:00|12598.9|12596.9|12599.9|12597.9|12600.1|12598.1|12598.5|12596.5|16
1652066590000|2022-05-09 03:23:10|12598.4|12596.4|12596.3|12594.3|12598.4|12596.4|12595.5|12593.5|32
1652066600000|2022-05-09 03:23:20|12595.9|12593.9|12595.9|12593.9|12596.5|12594.5|12595.8|12593.8|3
1652066610000|2022-05-09 03:23:30|12596|12594|12596.5|12594.5|12597.3|12595.3|12596|12594|6
1652066620000|2022-05-09 03:23:40|12596.8|12594.8|12597.5|12595.5|12599.3|12597.3|12596.4|12594.4|12
1652066630000|2022-05-09 03:23:50|12597.1|12595.1|12598.4|12596.4|12598.4|12596.4|12596.4|12594.4|9
1652066640000|2022-05-09 03:24:00|12598.3|12596.3|12598.4|12596.4|12598.9|12596.9|12597.3|12595.3|0
1652066650000|2022-05-09 03:24:10|12597.8|12595.8|12598.1|12596.1|12598.6|12596.6|12597.1|12595.1|11
1652066660000|2022-05-09 03:24:20|12598|12596|12598.8|12596.8|12599.3|12597.3|12597.6|12595.6|10
1652066670000|2022-05-09 03:24:30|12598.6|12596.6|12599.4|12597.4|12600|12598|12598.3|12596.3|20
1652066680000|2022-05-09 03:24:40|12599.8|12597.8|12599.8|12597.8|12599.9|12597.9|12598.5|12596.5|8
1652066690000|2022-05-09 03:24:50|12599.9|12597.9|12598.5|12596.5|12599.9|12597.9|12598.5|12596.5|10
1652066700000|2022-05-09 03:25:00|12598.4|12596.4|12599.4|12597.4|12599.8|12597.8|12598.1|12596.1|10
1652066710000|2022-05-09 03:25:10|12599.6|12597.6|12600.9|12598.9|12605|12603|12599.6|12597.6|101
1652066720000|2022-05-09 03:25:20|12600.8|12598.8|12598.1|12596.1|12600.9|12598.9|12598|12596|18
1652066730000|2022-05-09 03:25:30|12598.3|12596.3|12595.4|12593.4|12598.3|12596.3|12594.9|12592.9|39
1652066740000|2022-05-09 03:25:40|12595|12593|12596.1|12594.1|12596.4|12594.4|12594.4|12592.4|15
1652066750000|2022-05-09 03:25:50|12596.8|12594.8|12594.8|12592.8|12596.8|12594.8|12594|12592|15
1652066760000|2022-05-09 03:26:00|12594.4|12592.4|12595|12593|12595.9|12593.9|12594.1|12592.1|12
1652066770000|2022-05-09 03:26:10|12594.4|12592.4|12595.3|12593.3|12595.3|12593.3|12594.4|12592.4|4
1652066780000|2022-05-09 03:26:20|12595|12593|12594.8|12592.8|12595|12593|12593.1|12591.1|24
1652066790000|2022-05-09 03:26:30|12594.6|12592.6|12593.3|12591.3|12595.1|12593.1|12593|12591|20
1652066800000|2022-05-09 03:26:40|12593|12591|12593.3|12591.3|12593.3|12591.3|12591.6|12589.6|10
1652066810000|2022-05-09 03:26:50|12593.5|12591.5|12595.1|12593.1|12595.1|12593.1|12593.4|12591.4|14
1652066820000|2022-05-09 03:27:00|12595.3|12593.3|12598.1|12596.1|12598.4|12596.4|12595.3|12593.3|7
1652066830000|2022-05-09 03:27:10|12598.4|12596.4|12597.9|12595.9|12598.5|12596.5|12597.9|12595.9|4
1652066840000|2022-05-09 03:27:20|12597.5|12595.5|12594.9|12592.9|12597.6|12595.6|12594.8|12592.8|3
1652066850000|2022-05-09 03:27:30|12595.1|12593.1|12594.5|12592.5|12595.1|12593.1|12594.4|12592.4|3
1652066860000|2022-05-09 03:27:40|12594.4|12592.4|12595.5|12593.5|12595.5|12593.5|12594.1|12592.1|2
1652066870000|2022-05-09 03:27:50|12595.3|12593.3|12595.3|12593.3|12595.5|12593.5|12595.1|12593.1|1
1652066880000|2022-05-09 03:28:00|12595.1|12593.1|12594.9|12592.9|12595.1|12593.1|12594.5|12592.5|0
1652066890000|2022-05-09 03:28:10|12595|12593|12595.8|12593.8|12595.8|12593.8|12595|12593|1
1652066900000|2022-05-09 03:28:20|12596.4|12594.4|12595.3|12593.3|12597.1|12595.1|12595.3|12593.3|14
1652066910000|2022-05-09 03:28:30|12594.6|12592.6|12595.1|12593.1|12595.1|12593.1|12594|12592|8
1652066920000|2022-05-09 03:28:40|12595.4|12593.4|12594.9|12592.9|12597.1|12595.1|12594.9|12592.9|4
1652066930000|2022-05-09 03:28:50|12594.8|12592.8|12594.1|12592.1|12595.1|12593.1|12594.1|12592.1|1
1652066940000|2022-05-09 03:29:00|12594|12592|12591.6|12589.6|12594|12592|12591.6|12589.6|13
1652066950000|2022-05-09 03:29:10|12591.3|12589.3|12590.4|12588.4|12592|12590|12590|12588|27
1652066960000|2022-05-09 03:29:20|12590.1|12588.1|12594|12592|12594.1|12592.1|12590.1|12588.1|11
1652066970000|2022-05-09 03:29:30|12593.9|12591.9|12592.1|12590.1|12593.9|12591.9|12592.1|12590.1|6
1652066980000|2022-05-09 03:29:40|12591.9|12589.9|12590.6|12588.6|12592.1|12590.1|12590.6|12588.6|2
1652066990000|2022-05-09 03:29:50|12590.8|12588.8|12590.9|12588.9|12591.3|12589.3|12590.3|12588.3|2
1652067000000|2022-05-09 03:30:00|12591|12589|12593.6|12591.6|12593.6|12591.6|12590.9|12588.9|9
1652067010000|2022-05-09 03:30:10|12593.5|12591.5|12594|12592|12594.1|12592.1|12592.5|12590.5|4
1652067020000|2022-05-09 03:30:20|12595|12593|12593.5|12591.5|12595.1|12593.1|12593.3|12591.3|7
1652067030000|2022-05-09 03:30:30|12593.4|12591.4|12593.9|12591.9|12593.9|12591.9|12593.1|12591.1|4
1652067040000|2022-05-09 03:30:40|12594.1|12592.1|12595.4|12593.4|12596.3|12594.3|12594.1|12592.1|17
1652067050000|2022-05-09 03:30:50|12595.5|12593.5|12596.3|12594.3|12597.3|12595.3|12595|12593|10
1652067060000|2022-05-09 03:31:00|12596.4|12594.4|12598.5|12596.5|12599.4|12597.4|12596.3|12594.3|22
1652067070000|2022-05-09 03:31:10|12598.4|12596.4|12603.1|12601.1|12603.8|12601.8|12598.3|12596.3|110
1652067080000|2022-05-09 03:31:20|12603.5|12601.5|12599.1|12597.1|12604.3|12602.3|12598.8|12596.8|47
1652067090000|2022-05-09 03:31:30|12599.4|12597.4|12596.8|12594.8|12599.8|12597.8|12594.8|12592.8|17
1652067100000|2022-05-09 03:31:40|12598|12596|12598.6|12596.6|12598.6|12596.6|12597.8|12595.8|15
1652067110000|2022-05-09 03:31:50|12598.5|12596.5|12598.5|12596.5|12598.5|12596.5|12597|12595|22
1652067120000|2022-05-09 03:32:00|12598.3|12596.3|12602.1|12600.1|12602.6|12600.6|12598.3|12596.3|12
1652067130000|2022-05-09 03:32:10|12602.8|12600.8|12601.6|12599.6|12603.4|12601.4|12601.6|12599.6|9
1652067140000|2022-05-09 03:32:20|12601.5|12599.5|12601.8|12599.8|12602.4|12600.4|12599.8|12597.8|18
1652067150000|2022-05-09 03:32:30|12601.6|12599.6|12603|12601|12603|12601|12601.4|12599.4|11
1652067160000|2022-05-09 03:32:40|12602.9|12600.9|12601.4|12599.4|12603|12601|12601.1|12599.1|5
1652067170000|2022-05-09 03:32:50|12601.5|12599.5|12601.8|12599.8|12602.6|12600.6|12601.3|12599.3|5
1652067180000|2022-05-09 03:33:00|12601.3|12599.3|12602.8|12600.8|12602.8|12600.8|12601.3|12599.3|4
1652067190000|2022-05-09 03:33:10|12602.6|12600.6|12602|12600|12604.3|12602.3|12601.9|12599.9|12
1652067200000|2022-05-09 03:33:20|12602.1|12600.1|12603.5|12601.5|12603.8|12601.8|12602.1|12600.1|5
1652067210000|2022-05-09 03:33:30|12603.4|12601.4|12601.1|12599.1|12604.5|12602.5|12600.6|12598.6|16
1652067220000|2022-05-09 03:33:40|12600.9|12598.9|12602.3|12600.3|12602.4|12600.4|12599.8|12597.8|37
1652067230000|2022-05-09 03:33:50|12601.9|12599.9|12602|12600|12602.3|12600.3|12601.9|12599.9|2
1652067240000|2022-05-09 03:34:00|12602.4|12600.4|12602|12600|12602.4|12600.4|12601.5|12599.5|6
1652067250000|2022-05-09 03:34:10|12601.1|12599.1|12603.3|12601.3|12603.8|12601.8|12601.1|12599.1|14
1652067260000|2022-05-09 03:34:20|12603.4|12601.4|12602.4|12600.4|12603.4|12601.4|12602.1|12600.1|10
1652067270000|2022-05-09 03:34:30|12602.3|12600.3|12602.4|12600.4|12602.6|12600.6|12602.3|12600.3|2
1652067280000|2022-05-09 03:34:40|12601.1|12599.1|12601|12599|12601.1|12599.1|12600|12598|14
1652067290000|2022-05-09 03:34:50|12600.8|12598.8|12600.4|12598.4|12601.4|12599.4|12600|12598|5
1652067300000|2022-05-09 03:35:00|12600.3|12598.3|12601.4|12599.4|12602.1|12600.1|12600.3|12598.3|5
1652067310000|2022-05-09 03:35:10|12601.6|12599.6|12601.6|12599.6|12601.9|12599.9|12601.3|12599.3|2
1652067320000|2022-05-09 03:35:20|12601.5|12599.5|12601.8|12599.8|12602.1|12600.1|12601.4|12599.4|2
1652067330000|2022-05-09 03:35:30|12601.9|12599.9|12601.8|12599.8|12601.9|12599.9|12601.5|12599.5|2
1652067340000|2022-05-09 03:35:40|12601.9|12599.9|12603.4|12601.4|12603.8|12601.8|12601.9|12599.9|20
1652067350000|2022-05-09 03:35:50|12603.3|12601.3|12602.3|12600.3|12603.4|12601.4|12602.3|12600.3|9
1652067360000|2022-05-09 03:36:00|12602.4|12600.4|12602.1|12600.1|12602.5|12600.5|12602.1|12600.1|2
1652067370000|2022-05-09 03:36:10|12602.3|12600.3|12601|12599|12602.5|12600.5|12600.5|12598.5|5
1652067380000|2022-05-09 03:36:20|12600.6|12598.6|12599.5|12597.5|12601.5|12599.5|12599.5|12597.5|10
1652067390000|2022-05-09 03:36:30|12599.4|12597.4|12598|12596|12599.4|12597.4|12596.5|12594.5|23
1652067400000|2022-05-09 03:36:40|12598.3|12596.3|12597.6|12595.6|12599.3|12597.3|12597.5|12595.5|9
1652067410000|2022-05-09 03:36:50|12598.1|12596.1|12597.1|12595.1|12598.1|12596.1|12597.1|12595.1|14
1652067420000|2022-05-09 03:37:00|12597.3|12595.3|12597.6|12595.6|12598.8|12596.8|12597.1|12595.1|12
1652067430000|2022-05-09 03:37:10|12597.3|12595.3|12597.4|12595.4|12597.5|12595.5|12597|12595|4
1652067440000|2022-05-09 03:37:20|12597.3|12595.3|12596.1|12594.1|12597.3|12595.3|12596.1|12594.1|5
1652067450000|2022-05-09 03:37:30|12595.8|12593.8|12596|12594|12596.6|12594.6|12595.8|12593.8|11
1652067460000|2022-05-09 03:37:40|12596.3|12594.3|12597.4|12595.4|12597.8|12595.8|12596|12594|4
1652067470000|2022-05-09 03:37:50|12597.9|12595.9|12597|12595|12597.9|12595.9|12596.4|12594.4|3
1652067480000|2022-05-09 03:38:00|12597.1|12595.1|12596.8|12594.8|12598|12596|12596.5|12594.5|6
1652067490000|2022-05-09 03:38:10|12596.6|12594.6|12599.3|12597.3|12599.3|12597.3|12596.6|12594.6|5
1652067500000|2022-05-09 03:38:20|12599.1|12597.1|12599.8|12597.8|12600.5|12598.5|12598.9|12596.9|7
1652067510000|2022-05-09 03:38:30|12599.9|12597.9|12596.9|12594.9|12600|12598|12596.9|12594.9|8
1652067520000|2022-05-09 03:38:40|12597.3|12595.3|12596.6|12594.6|12597.3|12595.3|12596|12594|11
1652067530000|2022-05-09 03:38:50|12596.5|12594.5|12597.4|12595.4|12597.5|12595.5|12596.1|12594.1|4
1652067540000|2022-05-09 03:39:00|12597.3|12595.3|12596.5|12594.5|12597.3|12595.3|12596.5|12594.5|0
1652067550000|2022-05-09 03:39:10|12596.6|12594.6|12596.9|12594.9|12597.1|12595.1|12596.6|12594.6|0
1652067560000|2022-05-09 03:39:20|12596.8|12594.8|12596.1|12594.1|12597.1|12595.1|12596.1|12594.1|8
1652067570000|2022-05-09 03:39:30|12596|12594|12596.1|12594.1|12596.3|12594.3|12595.9|12593.9|4
1652067580000|2022-05-09 03:39:40|12596.4|12594.4|12596|12594|12596.8|12594.8|12596|12594|2
1652067590000|2022-05-09 03:39:50|12596.3|12594.3|12598.1|12596.1|12598.1|12596.1|12596|12594|13
1652067600000|2022-05-09 03:40:00|12598.3|12596.3|12600.5|12598.5|12600.5|12598.5|12598.1|12596.1|7
1652067610000|2022-05-09 03:40:10|12600.4|12598.4|12599.8|12597.8|12600.5|12598.5|12598.8|12596.8|4
1652067620000|2022-05-09 03:40:20|12600.3|12598.3|12599.5|12597.5|12600.3|12598.3|12599.1|12597.1|8
1652067630000|2022-05-09 03:40:30|12600.1|12598.1|12600|12598|12600.8|12598.8|12598.5|12596.5|15
1652067640000|2022-05-09 03:40:40|12599.9|12597.9|12601.4|12599.4|12602.4|12600.4|12599.8|12597.8|14
1652067650000|2022-05-09 03:40:50|12601.8|12599.8|12602.4|12600.4|12602.4|12600.4|12601.6|12599.6|3
1652067660000|2022-05-09 03:41:00|12602.5|12600.5|12602.1|12600.1|12604.1|12602.1|12602|12600|24
1652067670000|2022-05-09 03:41:10|12602|12600|12602.4|12600.4|12602.8|12600.8|12601.6|12599.6|7
1652067680000|2022-05-09 03:41:20|12602|12600|12601|12599|12602.1|12600.1|12601|12599|4
1652067690000|2022-05-09 03:41:30|12600.9|12598.9|12601.3|12599.3|12601.8|12599.8|12600.5|12598.5|6
1652067700000|2022-05-09 03:41:40|12601.4|12599.4|12602.3|12600.3|12602.4|12600.4|12601.4|12599.4|4
1652067710000|2022-05-09 03:41:50|12602|12600|12601.6|12599.6|12602|12600|12601.1|12599.1|7
1652067720000|2022-05-09 03:42:00|12601.5|12599.5|12601.6|12599.6|12602|12600|12601.3|12599.3|8
1652067730000|2022-05-09 03:42:10|12601.8|12599.8|12602.3|12600.3|12602.4|12600.4|12601.8|12599.8|4
1652067740000|2022-05-09 03:42:20|12602|12600|12601.1|12599.1|12602|12600|12600.4|12598.4|3
1652067750000|2022-05-09 03:42:30|12601.3|12599.3|12600.8|12598.8|12601.3|12599.3|12600.6|12598.6|1
1652067760000|2022-05-09 03:42:40|12600.6|12598.6|12599.4|12597.4|12601|12599|12599.3|12597.3|10
1652067770000|2022-05-09 03:42:50|12599.3|12597.3|12597.8|12595.8|12599.8|12597.8|12597.5|12595.5|11
1652067780000|2022-05-09 03:43:00|12598|12596|12598.3|12596.3|12598.3|12596.3|12597.9|12595.9|11
1652067790000|2022-05-09 03:43:10|12597.8|12595.8|12597.8|12595.8|12598|12596|12597.1|12595.1|7
1652067800000|2022-05-09 03:43:20|12597.5|12595.5|12596.5|12594.5|12597.5|12595.5|12596.3|12594.3|25
1652067810000|2022-05-09 03:43:30|12596|12594|12592.5|12590.5|12596|12594|12592.4|12590.4|76
1652067820000|2022-05-09 03:43:40|12592.6|12590.6|12593|12591|12593.6|12591.6|12592.1|12590.1|12
1652067830000|2022-05-09 03:43:50|12592.9|12590.9|12593.5|12591.5|12593.5|12591.5|12590.9|12588.9|15
1652067840000|2022-05-09 03:44:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12592.9|12590.9|6
1652067850000|2022-05-09 03:44:10|12594.3|12592.3|12593.5|12591.5|12594.3|12592.3|12593.5|12591.5|6
1652067860000|2022-05-09 03:44:20|12593.8|12591.8|12593.8|12591.8|12593.8|12591.8|12593.3|12591.3|3
1652067870000|2022-05-09 03:44:30|12593.9|12591.9|12593.4|12591.4|12593.9|12591.9|12593.4|12591.4|0
1652067880000|2022-05-09 03:44:40|12594|12592|12596.4|12594.4|12596.5|12594.5|12594|12592|18
1652067890000|2022-05-09 03:44:50|12596.3|12594.3|12594|12592|12596.3|12594.3|12594|12592|5
1652067900000|2022-05-09 03:45:00|12593.9|12591.9|12594.1|12592.1|12594.5|12592.5|12593.4|12591.4|5
1652067910000|2022-05-09 03:45:10|12594.4|12592.4|12594.9|12592.9|12595.3|12593.3|12593.9|12591.9|2
1652067920000|2022-05-09 03:45:20|12594.8|12592.8|12594.6|12592.6|12595|12593|12594.6|12592.6|0
1652067930000|2022-05-09 03:45:30|12594.8|12592.8|12595.9|12593.9|12595.9|12593.9|12594.6|12592.6|7
1652067940000|2022-05-09 03:45:40|12595.8|12593.8|12596.4|12594.4|12596.4|12594.4|12595.6|12593.6|0
1652067950000|2022-05-09 03:45:50|12595.6|12593.6|12596.4|12594.4|12596.4|12594.4|12595.5|12593.5|3
1652067960000|2022-05-09 03:46:00|12596.5|12594.5|12596|12594|12596.8|12594.8|12594.3|12592.3|19
1652067970000|2022-05-09 03:46:10|12595.9|12593.9|12595.8|12593.8|12596.3|12594.3|12595.5|12593.5|2
1652067980000|2022-05-09 03:46:20|12596.5|12594.5|12595.8|12593.8|12596.5|12594.5|12595|12593|10
1652067990000|2022-05-09 03:46:30|12595.6|12593.6|12594.8|12592.8|12595.6|12593.6|12594.8|12592.8|0
1652068000000|2022-05-09 03:46:40|12595|12593|12595.5|12593.5|12595.5|12593.5|12595|12593|1
1652068010000|2022-05-09 03:46:50|12595.4|12593.4|12593.9|12591.9|12595.4|12593.4|12593.8|12591.8|13
1652068020000|2022-05-09 03:47:00|12593.8|12591.8|12593.8|12591.8|12594.3|12592.3|12592.6|12590.6|15
1652068030000|2022-05-09 03:47:10|12593.6|12591.6|12594.3|12592.3|12595.3|12593.3|12593.4|12591.4|9
1652068040000|2022-05-09 03:47:20|12594|12592|12594.5|12592.5|12596|12594|12593.8|12591.8|6
1652068050000|2022-05-09 03:47:30|12594.6|12592.6|12594.6|12592.6|12595.3|12593.3|12594.5|12592.5|4
1652068060000|2022-05-09 03:47:40|12594.5|12592.5|12594.9|12592.9|12595.5|12593.5|12594.5|12592.5|6
1652068070000|2022-05-09 03:47:50|12595.1|12593.1|12594.9|12592.9|12595.3|12593.3|12594.8|12592.8|2
1652068080000|2022-05-09 03:48:00|12595|12593|12593.4|12591.4|12595.6|12593.6|12593.4|12591.4|28
1652068090000|2022-05-09 03:48:10|12593.5|12591.5|12592.6|12590.6|12593.9|12591.9|12591.5|12589.5|21
1652068100000|2022-05-09 03:48:20|12592.5|12590.5|12592.4|12590.4|12592.5|12590.5|12591.8|12589.8|7
1652068110000|2022-05-09 03:48:30|12592.3|12590.3|12590.5|12588.5|12593|12591|12590.5|12588.5|6
1652068120000|2022-05-09 03:48:40|12589.8|12587.8|12590.3|12588.3|12591.1|12589.1|12588.5|12586.5|70
1652068130000|2022-05-09 03:48:50|12590.1|12588.1|12590.3|12588.3|12591.6|12589.6|12589.6|12587.6|14
1652068140000|2022-05-09 03:49:00|12590.5|12588.5|12589.9|12587.9|12591.8|12589.8|12589.9|12587.9|24
1652068150000|2022-05-09 03:49:10|12590|12588|12590.1|12588.1|12590.9|12588.9|12590|12588|8
1652068160000|2022-05-09 03:49:20|12590|12588|12590.6|12588.6|12590.9|12588.9|12590|12588|3
1652068170000|2022-05-09 03:49:30|12590.8|12588.8|12590.4|12588.4|12591.5|12589.5|12590|12588|12
1652068180000|2022-05-09 03:49:40|12590.6|12588.6|12590.4|12588.4|12591.3|12589.3|12590.1|12588.1|14
1652068190000|2022-05-09 03:49:50|12590.5|12588.5|12588.9|12586.9|12591|12589|12588.9|12586.9|10
1652068200000|2022-05-09 03:50:00|12589.5|12587.5|12588.9|12586.9|12589.5|12587.5|12588.6|12586.6|7
1652068210000|2022-05-09 03:50:10|12588.8|12586.8|12589.1|12587.1|12589.5|12587.5|12588.1|12586.1|11
1652068220000|2022-05-09 03:50:20|12589.4|12587.4|12589.4|12587.4|12590.4|12588.4|12589|12587|6
1652068230000|2022-05-09 03:50:30|12589.3|12587.3|12590.3|12588.3|12590.3|12588.3|12588.9|12586.9|4
1652068240000|2022-05-09 03:50:40|12590.5|12588.5|12591|12589|12591|12589|12590.5|12588.5|2
1652068250000|2022-05-09 03:50:50|12590.8|12588.8|12590|12588|12590.8|12588.8|12589.4|12587.4|8
1652068260000|2022-05-09 03:51:00|12590.1|12588.1|12589.8|12587.8|12590.6|12588.6|12589.6|12587.6|11
1652068270000|2022-05-09 03:51:10|12589.9|12587.9|12590.9|12588.9|12590.9|12588.9|12589.6|12587.6|7
1652068280000|2022-05-09 03:51:20|12591|12589|12592.1|12590.1|12595.5|12593.5|12591|12589|44
1652068290000|2022-05-09 03:51:30|12592.3|12590.3|12592.6|12590.6|12592.6|12590.6|12591.1|12589.1|8
1652068300000|2022-05-09 03:51:40|12592.8|12590.8|12591.9|12589.9|12592.8|12590.8|12591.5|12589.5|2
1652068310000|2022-05-09 03:51:50|12591.8|12589.8|12592.5|12590.5|12592.6|12590.6|12591.8|12589.8|2
1652068320000|2022-05-09 03:52:00|12592.4|12590.4|12592|12590|12592.4|12590.4|12592|12590|2
1652068330000|2022-05-09 03:52:10|12591.9|12589.9|12590.5|12588.5|12592|12590|12590.4|12588.4|3
1652068340000|2022-05-09 03:52:20|12591.1|12589.1|12589.6|12587.6|12591.1|12589.1|12589.6|12587.6|4
1652068350000|2022-05-09 03:52:30|12589.8|12587.8|12590.1|12588.1|12590.5|12588.5|12589.8|12587.8|0
1652068360000|2022-05-09 03:52:40|12590|12588|12591.8|12589.8|12591.9|12589.9|12590|12588|2
1652068370000|2022-05-09 03:52:50|12591.9|12589.9|12591.5|12589.5|12592.1|12590.1|12591.5|12589.5|0
1652068380000|2022-05-09 03:53:00|12591.4|12589.4|12591.9|12589.9|12592|12590|12591|12589|8
1652068390000|2022-05-09 03:53:10|12592|12590|12592.9|12590.9|12593.4|12591.4|12592|12590|16
1652068400000|2022-05-09 03:53:20|12593|12591|12593.5|12591.5|12594.9|12592.9|12592.9|12590.9|13
1652068410000|2022-05-09 03:53:30|12593.4|12591.4|12593.5|12591.5|12593.8|12591.8|12592.5|12590.5|3
1652068420000|2022-05-09 03:53:40|12593.4|12591.4|12593.8|12591.8|12594.6|12592.6|12593.4|12591.4|4
1652068430000|2022-05-09 03:53:50|12593.6|12591.6|12593.8|12591.8|12593.8|12591.8|12592.6|12590.6|6
1652068440000|2022-05-09 03:54:00|12594.4|12592.4|12598.8|12596.8|12599|12597|12594.4|12592.4|55
1652068450000|2022-05-09 03:54:10|12599.5|12597.5|12596.1|12594.1|12599.6|12597.6|12596.1|12594.1|12
1652068460000|2022-05-09 03:54:20|12596.6|12594.6|12594.9|12592.9|12596.6|12594.6|12594.5|12592.5|10
1652068470000|2022-05-09 03:54:30|12594.8|12592.8|12594.8|12592.8|12595|12593|12594.8|12592.8|8
1652068480000|2022-05-09 03:54:40|12594|12592|12593.9|12591.9|12594.5|12592.5|12593|12591|12
1652068490000|2022-05-09 03:54:50|12594.1|12592.1|12595.8|12593.8|12596.1|12594.1|12593.5|12591.5|18
1652068500000|2022-05-09 03:55:00|12595.9|12593.9|12595.1|12593.1|12596.3|12594.3|12594.9|12592.9|0
1652068510000|2022-05-09 03:55:10|12595.3|12593.3|12593.5|12591.5|12595.3|12593.3|12593.4|12591.4|2
1652068520000|2022-05-09 03:55:20|12594.1|12592.1|12593.8|12591.8|12595.5|12593.5|12592.3|12590.3|28
1652068530000|2022-05-09 03:55:30|12594.8|12592.8|12594.3|12592.3|12594.9|12592.9|12593.9|12591.9|6
1652068540000|2022-05-09 03:55:40|12594.1|12592.1|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|2
1652068550000|2022-05-09 03:55:50|12594.3|12592.3|12594.9|12592.9|12595.1|12593.1|12593.6|12591.6|6
1652068560000|2022-05-09 03:56:00|12594.8|12592.8|12596.1|12594.1|12596.3|12594.3|12594.8|12592.8|4
1652068570000|2022-05-09 03:56:10|12596.3|12594.3|12597.1|12595.1|12597.1|12595.1|12596.3|12594.3|8
1652068580000|2022-05-09 03:56:20|12596.5|12594.5|12597|12595|12597.4|12595.4|12596.4|12594.4|1
1652068590000|2022-05-09 03:56:30|12597.3|12595.3|12597|12595|12597.4|12595.4|12596.6|12594.6|0
1652068600000|2022-05-09 03:56:40|12597.5|12595.5|12597.3|12595.3|12597.5|12595.5|12597.1|12595.1|3
1652068610000|2022-05-09 03:56:50|12597|12595|12597.3|12595.3|12597.3|12595.3|12597|12595|0
1652068620000|2022-05-09 03:57:00|12597.4|12595.4|12597|12595|12597.5|12595.5|12596.9|12594.9|2
1652068630000|2022-05-09 03:57:10|12597.1|12595.1|12597.3|12595.3|12597.3|12595.3|12595.6|12593.6|13
1652068640000|2022-05-09 03:57:20|12597.6|12595.6|12597|12595|12597.9|12595.9|12597|12595|2
1652068650000|2022-05-09 03:57:30|12597.3|12595.3|12597.5|12595.5|12597.5|12595.5|12597.1|12595.1|5
1652068660000|2022-05-09 03:57:40|12597.6|12595.6|12597|12595|12597.6|12595.6|12596.1|12594.1|2
1652068670000|2022-05-09 03:57:50|12596.8|12594.8|12599.1|12597.1|12599.4|12597.4|12596.6|12594.6|11
1652068680000|2022-05-09 03:58:00|12599.3|12597.3|12598.8|12596.8|12599.9|12597.9|12598.8|12596.8|9
1652068690000|2022-05-09 03:58:10|12598.5|12596.5|12597.5|12595.5|12598.5|12596.5|12597.5|12595.5|4
1652068700000|2022-05-09 03:58:20|12597.4|12595.4|12597|12595|12597.5|12595.5|12596.8|12594.8|2
1652068710000|2022-05-09 03:58:30|12597.1|12595.1|12597.4|12595.4|12597.5|12595.5|12596.1|12594.1|3
1652068720000|2022-05-09 03:58:40|12597|12595|12597.5|12595.5|12597.8|12595.8|12596.5|12594.5|2
1652068730000|2022-05-09 03:58:50|12597.6|12595.6|12597.9|12595.9|12598.8|12596.8|12597.6|12595.6|4
1652068740000|2022-05-09 03:59:00|12597.8|12595.8|12597.9|12595.9|12597.9|12595.9|12596.8|12594.8|4
1652068750000|2022-05-09 03:59:10|12597.1|12595.1|12597.5|12595.5|12598.8|12596.8|12597|12595|1
1652068760000|2022-05-09 03:59:20|12597.4|12595.4|12598.3|12596.3|12598.5|12596.5|12597.3|12595.3|4
1652068770000|2022-05-09 03:59:30|12598.4|12596.4|12597.9|12595.9|12598.5|12596.5|12597.9|12595.9|3
1652068780000|2022-05-09 03:59:40|12598|12596|12598.4|12596.4|12598.8|12596.8|12598|12596|3
1652068790000|2022-05-09 03:59:50|12598.5|12596.5|12598.3|12596.3|12598.9|12596.9|12597.9|12595.9|4
1652068800000|2022-05-09 04:00:00|12598.4|12596.4|12596.9|12594.9|12598.6|12596.6|12596.5|12594.5|13
1652068810000|2022-05-09 04:00:10|12597|12595|12596.3|12594.3|12597|12595|12596.3|12594.3|2
1652068820000|2022-05-09 04:00:20|12596.4|12594.4|12595.8|12593.8|12597|12595|12595.6|12593.6|8
1652068830000|2022-05-09 04:00:30|12595.6|12593.6|12594.8|12592.8|12596.3|12594.3|12594.8|12592.8|8
1652068840000|2022-05-09 04:00:40|12595.5|12593.5|12593.9|12591.9|12595.9|12593.9|12593.5|12591.5|5
1652068850000|2022-05-09 04:00:50|12593.8|12591.8|12592.8|12590.8|12593.8|12591.8|12592.8|12590.8|6
1652068860000|2022-05-09 04:01:00|12592.9|12590.9|12593.1|12591.1|12593.8|12591.8|12592.8|12590.8|14
1652068870000|2022-05-09 04:01:10|12593.5|12591.5|12593.4|12591.4|12594|12592|12593.3|12591.3|2
1652068880000|2022-05-09 04:01:20|12593.3|12591.3|12595.5|12593.5|12595.5|12593.5|12593.3|12591.3|8
1652068890000|2022-05-09 04:01:30|12595.4|12593.4|12596|12594|12596|12594|12594.9|12592.9|4
1652068900000|2022-05-09 04:01:40|12596.4|12594.4|12595.9|12593.9|12596.8|12594.8|12595.5|12593.5|3
1652068910000|2022-05-09 04:01:50|12596|12594|12595.6|12593.6|12596|12594|12595.5|12593.5|0
1652068920000|2022-05-09 04:02:00|12595.5|12593.5|12594.5|12592.5|12595.5|12593.5|12594.5|12592.5|1
1652068930000|2022-05-09 04:02:10|12594.4|12592.4|12594|12592|12594.4|12592.4|12593.6|12591.6|1
1652068940000|2022-05-09 04:02:20|12594.1|12592.1|12594.8|12592.8|12596|12594|12594.1|12592.1|4
1652068950000|2022-05-09 04:02:30|12594.5|12592.5|12594.5|12592.5|12594.5|12592.5|12594|12592|0
1652068960000|2022-05-09 04:02:40|12594.4|12592.4|12593.8|12591.8|12594.6|12592.6|12593.3|12591.3|4
1652068970000|2022-05-09 04:02:50|12594|12592|12594.3|12592.3|12594.6|12592.6|12593.9|12591.9|0
1652068980000|2022-05-09 04:03:00|12594.1|12592.1|12592.5|12590.5|12594.4|12592.4|12592|12590|27
1652068990000|2022-05-09 04:03:10|12592.6|12590.6|12592.6|12590.6|12592.6|12590.6|12592|12590|3
1652069000000|2022-05-09 04:03:20|12592.5|12590.5|12594|12592|12594|12592|12592.4|12590.4|9
1652069010000|2022-05-09 04:03:30|12594.1|12592.1|12594|12592|12594.5|12592.5|12593.8|12591.8|5
1652069020000|2022-05-09 04:03:40|12593.9|12591.9|12591.9|12589.9|12593.9|12591.9|12591.5|12589.5|20
1652069030000|2022-05-09 04:03:50|12591.8|12589.8|12591.3|12589.3|12591.9|12589.9|12590.9|12588.9|11
1652069040000|2022-05-09 04:04:00|12591.6|12589.6|12591.4|12589.4|12591.6|12589.6|12590.9|12588.9|9
1652069050000|2022-05-09 04:04:10|12591.3|12589.3|12591|12589|12591.5|12589.5|12591|12589|4
1652069060000|2022-05-09 04:04:20|12591.1|12589.1|12590.5|12588.5|12591.4|12589.4|12590.5|12588.5|1
1652069070000|2022-05-09 04:04:30|12590.8|12588.8|12590.5|12588.5|12591.3|12589.3|12590.4|12588.4|7
1652069080000|2022-05-09 04:04:40|12590.6|12588.6|12590.8|12588.8|12591|12589|12590.4|12588.4|7
1652069090000|2022-05-09 04:04:50|12590.9|12588.9|12588.9|12586.9|12591|12589|12588.5|12586.5|9
1652069100000|2022-05-09 04:05:00|12589|12587|12589.3|12587.3|12589.5|12587.5|12589|12587|5
1652069110000|2022-05-09 04:05:10|12589.6|12587.6|12590.3|12588.3|12590.4|12588.4|12589.6|12587.6|11
1652069120000|2022-05-09 04:05:20|12590.1|12588.1|12592.6|12590.6|12593.3|12591.3|12590.1|12588.1|15
1652069130000|2022-05-09 04:05:30|12592.8|12590.8|12592.6|12590.6|12592.8|12590.8|12592.6|12590.6|1
1652069140000|2022-05-09 04:05:40|12592.8|12590.8|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|14
1652069150000|2022-05-09 04:05:50|12593.9|12591.9|12593.8|12591.8|12594|12592|12593.6|12591.6|3
1652069160000|2022-05-09 04:06:00|12593.9|12591.9|12593|12591|12593.9|12591.9|12592.8|12590.8|4
1652069170000|2022-05-09 04:06:10|12592.9|12590.9|12591.8|12589.8|12593|12591|12591.6|12589.6|4
1652069180000|2022-05-09 04:06:20|12592|12590|12593.1|12591.1|12593.4|12591.4|12592|12590|2
1652069190000|2022-05-09 04:06:30|12593.6|12591.6|12593|12591|12593.6|12591.6|12593|12591|2
1652069200000|2022-05-09 04:06:40|12593.1|12591.1|12593.5|12591.5|12593.9|12591.9|12592.9|12590.9|1
1652069210000|2022-05-09 04:06:50|12593.4|12591.4|12596.5|12594.5|12597.1|12595.1|12593.4|12591.4|13
1652069220000|2022-05-09 04:07:00|12596.4|12594.4|12594.8|12592.8|12596.4|12594.4|12594.8|12592.8|1
1652069230000|2022-05-09 04:07:10|12594.6|12592.6|12593.5|12591.5|12594.9|12592.9|12593.1|12591.1|12
1652069240000|2022-05-09 04:07:20|12593.6|12591.6|12593.4|12591.4|12593.6|12591.6|12592.9|12590.9|5
1652069250000|2022-05-09 04:07:30|12593.6|12591.6|12593.9|12591.9|12594.1|12592.1|12593.6|12591.6|0
1652069260000|2022-05-09 04:07:40|12594.4|12592.4|12594.1|12592.1|12594.4|12592.4|12592.8|12590.8|7
1652069270000|2022-05-09 04:07:50|12593.9|12591.9|12593.9|12591.9|12593.9|12591.9|12593.9|12591.9|0
1652069280000|2022-05-09 04:08:00|12594|12592|12596.4|12594.4|12596.4|12594.4|12593.9|12591.9|4
1652069290000|2022-05-09 04:08:10|12596.5|12594.5|12596.8|12594.8|12597|12595|12596.4|12594.4|4
1652069300000|2022-05-09 04:08:20|12596.6|12594.6|12596|12594|12596.6|12594.6|12595.8|12593.8|6
1652069310000|2022-05-09 04:08:30|12596.1|12594.1|12594.9|12592.9|12596.1|12594.1|12594.6|12592.6|3
1652069320000|2022-05-09 04:08:40|12595.4|12593.4|12594.8|12592.8|12595.4|12593.4|12594.4|12592.4|1
1652069330000|2022-05-09 04:08:50|12594.6|12592.6|12594.6|12592.6|12594.8|12592.8|12594.5|12592.5|1
1652069340000|2022-05-09 04:09:00|12594.8|12592.8|12594.8|12592.8|12595.6|12593.6|12594.8|12592.8|5
1652069350000|2022-05-09 04:09:10|12595.3|12593.3|12595.8|12593.8|12595.9|12593.9|12595.3|12593.3|3
1652069360000|2022-05-09 04:09:20|12595.9|12593.9|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|11
1652069370000|2022-05-09 04:09:30|12597.4|12595.4|12596|12594|12597.6|12595.6|12596|12594|27
1652069380000|2022-05-09 04:09:40|12595.9|12593.9|12594.9|12592.9|12595.9|12593.9|12594.5|12592.5|10
1652069390000|2022-05-09 04:09:50|12594.8|12592.8|12594.3|12592.3|12595|12593|12594.3|12592.3|1
1652069400000|2022-05-09 04:10:00|12593.5|12591.5|12593.8|12591.8|12594.1|12592.1|12593.5|12591.5|7
1652069410000|2022-05-09 04:10:10|12593.9|12591.9|12590.6|12588.6|12594.4|12592.4|12590.6|12588.6|15
1652069420000|2022-05-09 04:10:20|12591|12589|12592|12590|12592|12590|12590.8|12588.8|13
1652069430000|2022-05-09 04:10:30|12591.9|12589.9|12593.6|12591.6|12593.6|12591.6|12591.8|12589.8|8
1652069440000|2022-05-09 04:10:40|12593.5|12591.5|12592.6|12590.6|12593.8|12591.8|12592.3|12590.3|8
1652069450000|2022-05-09 04:10:50|12592.5|12590.5|12593.1|12591.1|12593.5|12591.5|12592.5|12590.5|3
1652069460000|2022-05-09 04:11:00|12593.3|12591.3|12594.9|12592.9|12595.5|12593.5|12593.3|12591.3|26
1652069470000|2022-05-09 04:11:10|12594.8|12592.8|12593.8|12591.8|12594.9|12592.9|12593.8|12591.8|0
1652069480000|2022-05-09 04:11:20|12593.9|12591.9|12593.6|12591.6|12594.5|12592.5|12593.6|12591.6|5
1652069490000|2022-05-09 04:11:30|12593.8|12591.8|12592.9|12590.9|12593.8|12591.8|12592.8|12590.8|2
1652069500000|2022-05-09 04:11:40|12593.1|12591.1|12592.8|12590.8|12593.9|12591.9|12592.6|12590.6|2
1652069510000|2022-05-09 04:11:50|12592.6|12590.6|12592.6|12590.6|12593.1|12591.1|12592.5|12590.5|3
1652069520000|2022-05-09 04:12:00|12592.8|12590.8|12592.3|12590.3|12593|12591|12592.3|12590.3|4
1652069530000|2022-05-09 04:12:10|12592.1|12590.1|12591.4|12589.4|12592.3|12590.3|12591|12589|1
1652069540000|2022-05-09 04:12:20|12591.3|12589.3|12590.3|12588.3|12591.3|12589.3|12590.3|12588.3|4
1652069550000|2022-05-09 04:12:30|12589.4|12587.4|12591.9|12589.9|12593|12591|12589.4|12587.4|28
1652069560000|2022-05-09 04:12:40|12591.6|12589.6|12593.4|12591.4|12593.4|12591.4|12591.6|12589.6|9
1652069570000|2022-05-09 04:12:50|12593.3|12591.3|12592.4|12590.4|12593.3|12591.3|12592.4|12590.4|3
1652069580000|2022-05-09 04:13:00|12592.5|12590.5|12592.8|12590.8|12593.4|12591.4|12592.5|12590.5|5
1652069590000|2022-05-09 04:13:10|12592.9|12590.9|12592.9|12590.9|12592.9|12590.9|12592.9|12590.9|0
1652069600000|2022-05-09 04:13:20|12592.8|12590.8|12592.6|12590.6|12592.8|12590.8|12592.5|12590.5|2
1652069610000|2022-05-09 04:13:30|12592.9|12590.9|12593.3|12591.3|12593.8|12591.8|12592.9|12590.9|4
1652069620000|2022-05-09 04:13:40|12593.5|12591.5|12592.8|12590.8|12593.8|12591.8|12592.1|12590.1|12
1652069630000|2022-05-09 04:13:50|12592.6|12590.6|12592.8|12590.8|12593.1|12591.1|12591.9|12589.9|9
1652069640000|2022-05-09 04:14:00|12592.6|12590.6|12593.3|12591.3|12593.3|12591.3|12592.5|12590.5|1
1652069650000|2022-05-09 04:14:10|12593|12591|12591.8|12589.8|12593|12591|12591.5|12589.5|9
1652069660000|2022-05-09 04:14:20|12591.6|12589.6|12592.8|12590.8|12593|12591|12591.3|12589.3|4
1652069670000|2022-05-09 04:14:30|12592.6|12590.6|12591|12589|12592.6|12590.6|12591|12589|4
1652069680000|2022-05-09 04:14:40|12590.9|12588.9|12591|12589|12591|12589|12590.9|12588.9|0
1652069690000|2022-05-09 04:14:50|12591.1|12589.1|12591.8|12589.8|12591.8|12589.8|12591.1|12589.1|1
1652069700000|2022-05-09 04:15:00|12591.6|12589.6|12590.1|12588.1|12591.6|12589.6|12590|12588|12
1652069710000|2022-05-09 04:15:10|12590|12588|12590|12588|12590|12588|12589.3|12587.3|6
1652069720000|2022-05-09 04:15:20|12590.1|12588.1|12590.9|12588.9|12591.5|12589.5|12590.1|12588.1|1
1652069730000|2022-05-09 04:15:30|12591|12589|12591.6|12589.6|12591.6|12589.6|12590.5|12588.5|8
1652069740000|2022-05-09 04:15:40|12591.5|12589.5|12591.8|12589.8|12592.3|12590.3|12591.3|12589.3|5
1652069750000|2022-05-09 04:15:50|12591.9|12589.9|12591.6|12589.6|12592.4|12590.4|12591.6|12589.6|6
1652069760000|2022-05-09 04:16:00|12591.5|12589.5|12592|12590|12592.5|12590.5|12591.5|12589.5|3
1652069770000|2022-05-09 04:16:10|12591.8|12589.8|12590|12588|12591.8|12589.8|12589.6|12587.6|14
1652069780000|2022-05-09 04:16:20|12590.1|12588.1|12589.6|12587.6|12590.5|12588.5|12588.3|12586.3|39
1652069790000|2022-05-09 04:16:30|12589.3|12587.3|12589.6|12587.6|12589.9|12587.9|12589.3|12587.3|2
1652069800000|2022-05-09 04:16:40|12590|12588|12589.4|12587.4|12590.5|12588.5|12589.4|12587.4|7
1652069810000|2022-05-09 04:16:50|12589.3|12587.3|12587.3|12585.3|12589.3|12587.3|12587|12585|26
1652069820000|2022-05-09 04:17:00|12587.4|12585.4|12587.8|12585.8|12588.4|12586.4|12587.3|12585.3|25
1652069830000|2022-05-09 04:17:10|12587.9|12585.9|12588.8|12586.8|12589.1|12587.1|12587.9|12585.9|5
1652069840000|2022-05-09 04:17:20|12587.6|12585.6|12587.5|12585.5|12587.8|12585.8|12587.4|12585.4|8
1652069850000|2022-05-09 04:17:30|12588|12586|12588.8|12586.8|12588.9|12586.9|12587|12585|14
1652069860000|2022-05-09 04:17:40|12588.6|12586.6|12590.1|12588.1|12590.6|12588.6|12588.6|12586.6|10
1652069870000|2022-05-09 04:17:50|12590|12588|12590.1|12588.1|12590.1|12588.1|12589.8|12587.8|4
1652069880000|2022-05-09 04:18:00|12590.3|12588.3|12591.1|12589.1|12591.3|12589.3|12590.3|12588.3|11
1652069890000|2022-05-09 04:18:10|12590.6|12588.6|12590.6|12588.6|12590.8|12588.8|12590.6|12588.6|4
1652069900000|2022-05-09 04:18:20|12590.5|12588.5|12588.4|12586.4|12590.5|12588.5|12588.3|12586.3|9
1652069910000|2022-05-09 04:18:30|12588.5|12586.5|12588.6|12586.6|12588.6|12586.6|12588.1|12586.1|3
1652069920000|2022-05-09 04:18:40|12588.5|12586.5|12587.8|12585.8|12588.5|12586.5|12587.8|12585.8|5
1652069930000|2022-05-09 04:18:50|12587.9|12585.9|12587.9|12585.9|12587.9|12585.9|12587.9|12585.9|0
1652069940000|2022-05-09 04:19:00|12587.5|12585.5|12589.3|12587.3|12589.3|12587.3|12587.5|12585.5|8
1652069950000|2022-05-09 04:19:10|12589.1|12587.1|12589.8|12587.8|12590|12588|12589.1|12587.1|4
1652069960000|2022-05-09 04:19:20|12589.9|12587.9|12590.4|12588.4|12590.4|12588.4|12589.9|12587.9|1
1652069970000|2022-05-09 04:19:30|12590.5|12588.5|12590.5|12588.5|12591.3|12589.3|12590.5|12588.5|10
1652069980000|2022-05-09 04:19:40|12591|12589|12590.9|12588.9|12591|12589|12590.6|12588.6|2
1652069990000|2022-05-09 04:19:50|12591|12589|12591.9|12589.9|12592|12590|12590.9|12588.9|1
1652070000000|2022-05-09 04:20:00|12591.3|12589.3|12591.8|12589.8|12592.6|12590.6|12591.3|12589.3|11
1652070010000|2022-05-09 04:20:10|12591.9|12589.9|12592.6|12590.6|12592.6|12590.6|12591.9|12589.9|3
1652070020000|2022-05-09 04:20:20|12592.9|12590.9|12593.4|12591.4|12593.9|12591.9|12592.5|12590.5|15
1652070030000|2022-05-09 04:20:30|12593.5|12591.5|12591.9|12589.9|12593.9|12591.9|12591.6|12589.6|16
1652070040000|2022-05-09 04:20:40|12591.8|12589.8|12590|12588|12591.8|12589.8|12589.3|12587.3|20
1652070050000|2022-05-09 04:20:50|12590.1|12588.1|12588.3|12586.3|12590.1|12588.1|12588.1|12586.1|20
1652070060000|2022-05-09 04:21:00|12588.4|12586.4|12590.3|12588.3|12590.5|12588.5|12587.9|12585.9|18
1652070070000|2022-05-09 04:21:10|12591.1|12589.1|12591.1|12589.1|12591.5|12589.5|12590.9|12588.9|6
1652070080000|2022-05-09 04:21:20|12591.3|12589.3|12591.4|12589.4|12591.4|12589.4|12590.9|12588.9|2
1652070090000|2022-05-09 04:21:30|12591|12589|12590.5|12588.5|12591.4|12589.4|12590.3|12588.3|4
1652070100000|2022-05-09 04:21:40|12590.4|12588.4|12590.1|12588.1|12590.6|12588.6|12590.1|12588.1|0
1652070110000|2022-05-09 04:21:50|12590.3|12588.3|12590|12588|12590.4|12588.4|12590|12588|1
1652070120000|2022-05-09 04:22:00|12588.8|12586.8|12588.5|12586.5|12588.9|12586.9|12587.4|12585.4|11
1652070130000|2022-05-09 04:22:10|12588.9|12586.9|12587.5|12585.5|12588.9|12586.9|12587.1|12585.1|25
1652070140000|2022-05-09 04:22:20|12587.4|12585.4|12587.6|12585.6|12587.8|12585.8|12587.1|12585.1|15
1652070150000|2022-05-09 04:22:30|12587.8|12585.8|12582.9|12580.9|12587.8|12585.8|12582.9|12580.9|73
1652070160000|2022-05-09 04:22:40|12582.6|12580.6|12584.8|12582.8|12585.9|12583.9|12580.4|12578.4|80
1652070170000|2022-05-09 04:22:50|12584.9|12582.9|12586.3|12584.3|12586.3|12584.3|12584.1|12582.1|5
1652070180000|2022-05-09 04:23:00|12586.4|12584.4|12586.8|12584.8|12587.4|12585.4|12586|12584|8
1652070190000|2022-05-09 04:23:10|12586.1|12584.1|12586.6|12584.6|12587.3|12585.3|12586.1|12584.1|9
1652070200000|2022-05-09 04:23:20|12586.8|12584.8|12585.6|12583.6|12586.8|12584.8|12584.9|12582.9|9
1652070210000|2022-05-09 04:23:30|12585.5|12583.5|12585.5|12583.5|12585.5|12583.5|12585.5|12583.5|1
1652070220000|2022-05-09 04:23:40|12585.4|12583.4|12585.8|12583.8|12585.8|12583.8|12584.9|12582.9|2
1652070230000|2022-05-09 04:23:50|12586|12584|12585.9|12583.9|12586.4|12584.4|12585.9|12583.9|2
1652070240000|2022-05-09 04:24:00|12585.6|12583.6|12585.1|12583.1|12585.6|12583.6|12585|12583|1
1652070250000|2022-05-09 04:24:10|12585|12583|12585.1|12583.1|12585.3|12583.3|12584.9|12582.9|2
1652070260000|2022-05-09 04:24:20|12585.3|12583.3|12586|12584|12586|12584|12585.3|12583.3|3
1652070270000|2022-05-09 04:24:30|12585.9|12583.9|12586|12584|12586.3|12584.3|12585.9|12583.9|3
1652070280000|2022-05-09 04:24:40|12586.1|12584.1|12586.3|12584.3|12586.4|12584.4|12586.1|12584.1|1
1652070290000|2022-05-09 04:24:50|12586.4|12584.4|12585.5|12583.5|12586.4|12584.4|12585.4|12583.4|6
1652070300000|2022-05-09 04:25:00|12585.4|12583.4|12585.5|12583.5|12585.8|12583.8|12585.4|12583.4|0
1652070310000|2022-05-09 04:25:10|12585.4|12583.4|12585.1|12583.1|12585.4|12583.4|12585.1|12583.1|4
1652070320000|2022-05-09 04:25:20|12584.8|12582.8|12584.8|12582.8|12585.3|12583.3|12584.6|12582.6|3
1652070330000|2022-05-09 04:25:30|12584.9|12582.9|12586.1|12584.1|12586.4|12584.4|12584.8|12582.8|3
1652070340000|2022-05-09 04:25:40|12586.8|12584.8|12586|12584|12587.1|12585.1|12586|12584|13
1652070350000|2022-05-09 04:25:50|12585.9|12583.9|12586.9|12584.9|12586.9|12584.9|12585.6|12583.6|2
1652070360000|2022-05-09 04:26:00|12586.8|12584.8|12587.4|12585.4|12587.5|12585.5|12586.6|12584.6|8
1652070370000|2022-05-09 04:26:10|12587.3|12585.3|12586|12584|12587.3|12585.3|12586|12584|2
1652070380000|2022-05-09 04:26:20|12585.8|12583.8|12586.4|12584.4|12586.8|12584.8|12585.8|12583.8|0
1652070390000|2022-05-09 04:26:30|12586.5|12584.5|12587.1|12585.1|12587.6|12585.6|12586.4|12584.4|7
1652070400000|2022-05-09 04:26:40|12587.3|12585.3|12587.1|12585.1|12587.3|12585.3|12587|12585|2
1652070410000|2022-05-09 04:26:50|12586.9|12584.9|12587.1|12585.1|12587.1|12585.1|12586.9|12584.9|0
1652070420000|2022-05-09 04:27:00|12587.6|12585.6|12587.4|12585.4|12587.6|12585.6|12587.3|12585.3|4
1652070430000|2022-05-09 04:27:10|12587.5|12585.5|12587.8|12585.8|12587.8|12585.8|12587.4|12585.4|0
1652070440000|2022-05-09 04:27:20|12587.9|12585.9|12587.4|12585.4|12587.9|12585.9|12587.4|12585.4|12
1652070450000|2022-05-09 04:27:30|12587.5|12585.5|12586.6|12584.6|12587.5|12585.5|12586.6|12584.6|12
1652070460000|2022-05-09 04:27:40|12586.1|12584.1|12585.8|12583.8|12586.9|12584.9|12585.4|12583.4|8
1652070470000|2022-05-09 04:27:50|12586.3|12584.3|12586|12584|12586.8|12584.8|12586|12584|5
1652070480000|2022-05-09 04:28:00|12586.1|12584.1|12585.6|12583.6|12586.1|12584.1|12585.5|12583.5|0
1652070500000|2022-05-09 04:28:20|12586|12584|12585.6|12583.6|12586|12584|12585.6|12583.6|1
1652070510000|2022-05-09 04:28:30|12585.8|12583.8|12585.9|12583.9|12585.9|12583.9|12585.6|12583.6|1
1652070520000|2022-05-09 04:28:40|12585.6|12583.6|12586.8|12584.8|12586.8|12584.8|12585.6|12583.6|4
1652070530000|2022-05-09 04:28:50|12587.1|12585.1|12586.8|12584.8|12587.1|12585.1|12586.6|12584.6|5
1652070540000|2022-05-09 04:29:00|12586.6|12584.6|12587.5|12585.5|12587.5|12585.5|12586.6|12584.6|4
1652070550000|2022-05-09 04:29:10|12587.6|12585.6|12586.3|12584.3|12587.9|12585.9|12586.1|12584.1|3
1652070560000|2022-05-09 04:29:20|12586.8|12584.8|12586.5|12584.5|12586.8|12584.8|12586.3|12584.3|2
1652070570000|2022-05-09 04:29:30|12586.1|12584.1|12587|12585|12587.1|12585.1|12586.1|12584.1|1
1652070580000|2022-05-09 04:29:40|12586.8|12584.8|12587|12585|12587.4|12585.4|12586.8|12584.8|3
1652070590000|2022-05-09 04:29:50|12587.1|12585.1|12586.3|12584.3|12587.1|12585.1|12586.3|12584.3|1
1652070600000|2022-05-09 04:30:00|12586.4|12584.4|12587.1|12585.1|12587.1|12585.1|12586.4|12584.4|0
1652070610000|2022-05-09 04:30:10|12587|12585|12587|12585|12587.1|12585.1|12586.8|12584.8|2
1652070620000|2022-05-09 04:30:20|12586.9|12584.9|12585.3|12583.3|12586.9|12584.9|12584.9|12582.9|11
1652070630000|2022-05-09 04:30:30|12585.4|12583.4|12585.3|12583.3|12585.5|12583.5|12585.1|12583.1|4
1652070640000|2022-05-09 04:30:40|12584.6|12582.6|12583.8|12581.8|12584.6|12582.6|12582.6|12580.6|33
1652070650000|2022-05-09 04:30:50|12583.9|12581.9|12582.1|12580.1|12583.9|12581.9|12581.9|12579.9|14
1652070660000|2022-05-09 04:31:00|12582|12580|12582.8|12580.8|12582.8|12580.8|12582|12580|10
1652070670000|2022-05-09 04:31:10|12582.6|12580.6|12582.1|12580.1|12582.6|12580.6|12581.9|12579.9|5
1652070680000|2022-05-09 04:31:20|12582|12580|12581.3|12579.3|12582.3|12580.3|12581|12579|16
1652070690000|2022-05-09 04:31:30|12581.1|12579.1|12582.8|12580.8|12582.8|12580.8|12581.1|12579.1|7
1652070700000|2022-05-09 04:31:40|12582.6|12580.6|12584.9|12582.9|12584.9|12582.9|12582.6|12580.6|4
1652070710000|2022-05-09 04:31:50|12585|12583|12585|12583|12585.9|12583.9|12585|12583|8
1652070720000|2022-05-09 04:32:00|12584.5|12582.5|12584|12582|12584.5|12582.5|12583.9|12581.9|15
1652070730000|2022-05-09 04:32:10|12584.3|12582.3|12585.9|12583.9|12586|12584|12584.3|12582.3|3
1652070740000|2022-05-09 04:32:20|12585.8|12583.8|12585.4|12583.4|12585.8|12583.8|12584.8|12582.8|7
1652070750000|2022-05-09 04:32:30|12585.6|12583.6|12584.5|12582.5|12585.6|12583.6|12584.4|12582.4|3
1652070760000|2022-05-09 04:32:40|12584.6|12582.6|12584.6|12582.6|12584.6|12582.6|12584.4|12582.4|2
1652070770000|2022-05-09 04:32:50|12584.5|12582.5|12585.5|12583.5|12585.5|12583.5|12584.5|12582.5|4
1652070780000|2022-05-09 04:33:00|12585.6|12583.6|12583.1|12581.1|12585.6|12583.6|12583.1|12581.1|5
1652070790000|2022-05-09 04:33:10|12583|12581|12583.9|12581.9|12584.3|12582.3|12582.8|12580.8|8
1652070800000|2022-05-09 04:33:20|12583.8|12581.8|12583.6|12581.6|12583.9|12581.9|12583.5|12581.5|0
1652070810000|2022-05-09 04:33:30|12583.5|12581.5|12584.4|12582.4|12584.6|12582.6|12583.5|12581.5|3
1652070820000|2022-05-09 04:33:40|12584.3|12582.3|12584.5|12582.5|12584.6|12582.6|12584.3|12582.3|2
1652070830000|2022-05-09 04:33:50|12584.4|12582.4|12584.5|12582.5|12584.9|12582.9|12584.4|12582.4|3
1652070840000|2022-05-09 04:34:00|12584.6|12582.6|12584.8|12582.8|12584.8|12582.8|12584.5|12582.5|1
1652070850000|2022-05-09 04:34:10|12584.9|12582.9|12584.9|12582.9|12585.5|12583.5|12584.9|12582.9|1
1652070860000|2022-05-09 04:34:20|12584.8|12582.8|12585.1|12583.1|12585.5|12583.5|12584.6|12582.6|0
1652070870000|2022-05-09 04:34:30|12585.3|12583.3|12585.4|12583.4|12585.4|12583.4|12585.3|12583.3|0
1652070880000|2022-05-09 04:34:40|12585.3|12583.3|12585.3|12583.3|12585.3|12583.3|12585.1|12583.1|2
1652070890000|2022-05-09 04:34:50|12585.4|12583.4|12585.3|12583.3|12585.4|12583.4|12585.1|12583.1|0
1652070900000|2022-05-09 04:35:00|12585.1|12583.1|12583.8|12581.8|12585.3|12583.3|12583.6|12581.6|8
1652070910000|2022-05-09 04:35:10|12583.5|12581.5|12584.3|12582.3|12584.4|12582.4|12583.5|12581.5|2
1652070920000|2022-05-09 04:35:20|12584.1|12582.1|12583|12581|12584.1|12582.1|12582.9|12580.9|11
1652070930000|2022-05-09 04:35:30|12582.5|12580.5|12584.4|12582.4|12584.4|12582.4|12582.5|12580.5|7
1652070940000|2022-05-09 04:35:40|12584.5|12582.5|12584.4|12582.4|12584.5|12582.5|12584.3|12582.3|0
1652070950000|2022-05-09 04:35:50|12584.9|12582.9|12585.3|12583.3|12585.3|12583.3|12584.9|12582.9|3
1652070960000|2022-05-09 04:36:00|12585.6|12583.6|12585|12583|12585.6|12583.6|12584.9|12582.9|3
1652070970000|2022-05-09 04:36:10|12584.9|12582.9|12584.8|12582.8|12584.9|12582.9|12584.1|12582.1|3
1652070980000|2022-05-09 04:36:20|12584.6|12582.6|12583|12581|12584.8|12582.8|12581.9|12579.9|6
1652070990000|2022-05-09 04:36:30|12582.9|12580.9|12582.4|12580.4|12583.1|12581.1|12582.3|12580.3|0
1652071000000|2022-05-09 04:36:40|12582.5|12580.5|12584.6|12582.6|12584.6|12582.6|12582.5|12580.5|2
1652071010000|2022-05-09 04:36:50|12584.9|12582.9|12584.5|12582.5|12585.3|12583.3|12584.5|12582.5|6
1652071020000|2022-05-09 04:37:00|12584.6|12582.6|12584.4|12582.4|12584.6|12582.6|12584|12582|0
1652071030000|2022-05-09 04:37:10|12584.5|12582.5|12584|12582|12584.5|12582.5|12583.8|12581.8|3
1652071040000|2022-05-09 04:37:20|12583.9|12581.9|12582.8|12580.8|12584.3|12582.3|12582.6|12580.6|13
1652071050000|2022-05-09 04:37:30|12582.9|12580.9|12583.1|12581.1|12583.5|12581.5|12582.6|12580.6|2
1652071060000|2022-05-09 04:37:40|12583|12581|12582.6|12580.6|12583.4|12581.4|12582.5|12580.5|1
1652071070000|2022-05-09 04:37:50|12582.5|12580.5|12582.6|12580.6|12582.6|12580.6|12582.4|12580.4|1
1652071080000|2022-05-09 04:38:00|12582.5|12580.5|12583|12581|12583.1|12581.1|12582.5|12580.5|6
1652071090000|2022-05-09 04:38:10|12582.8|12580.8|12582.6|12580.6|12583|12581|12582.5|12580.5|0
1652071100000|2022-05-09 04:38:20|12582.5|12580.5|12582.5|12580.5|12582.5|12580.5|12582.5|12580.5|1
1652071110000|2022-05-09 04:38:30|12582.8|12580.8|12582.8|12580.8|12582.8|12580.8|12582.5|12580.5|0
1652071120000|2022-05-09 04:38:40|12582.6|12580.6|12582.5|12580.5|12582.6|12580.6|12582.5|12580.5|0
1652071130000|2022-05-09 04:38:50|12582.1|12580.1|12581.5|12579.5|12582.1|12580.1|12581.5|12579.5|7
1652071140000|2022-05-09 04:39:00|12580.8|12578.8|12581.8|12579.8|12582|12580|12580.8|12578.8|5
1652071150000|2022-05-09 04:39:10|12581.6|12579.6|12582.1|12580.1|12582.1|12580.1|12581.6|12579.6|6
1652071160000|2022-05-09 04:39:20|12582|12580|12581.3|12579.3|12582|12580|12580.9|12578.9|5
1652071170000|2022-05-09 04:39:30|12581.1|12579.1|12581.3|12579.3|12581.8|12579.8|12581.1|12579.1|5
1652071180000|2022-05-09 04:39:40|12581.4|12579.4|12581.4|12579.4|12581.5|12579.5|12581.1|12579.1|1
1652071190000|2022-05-09 04:39:50|12581.5|12579.5|12581.4|12579.4|12581.6|12579.6|12581|12579|5
1652071200000|2022-05-09 04:40:00|12580.6|12578.6|12584.8|12582.8|12584.8|12582.8|12579.8|12577.8|26
1652071210000|2022-05-09 04:40:10|12584.6|12582.6|12583.8|12581.8|12585.1|12583.1|12583.8|12581.8|8
1652071220000|2022-05-09 04:40:20|12583.6|12581.6|12583.3|12581.3|12583.6|12581.6|12583|12581|3
1652071230000|2022-05-09 04:40:30|12583.1|12581.1|12582.9|12580.9|12583.1|12581.1|12581.8|12579.8|6
1652071240000|2022-05-09 04:40:40|12582.6|12580.6|12584.5|12582.5|12584.9|12582.9|12582.6|12580.6|10
1652071250000|2022-05-09 04:40:50|12584|12582|12583.8|12581.8|12584|12582|12583.6|12581.6|5
1652071260000|2022-05-09 04:41:00|12583.5|12581.5|12582.1|12580.1|12583.9|12581.9|12582.1|12580.1|4
1652071270000|2022-05-09 04:41:10|12582|12580|12581.5|12579.5|12582.3|12580.3|12581.3|12579.3|4
1652071280000|2022-05-09 04:41:20|12580.8|12578.8|12580.5|12578.5|12581.1|12579.1|12580.5|12578.5|4
1652071290000|2022-05-09 04:41:30|12580.6|12578.6|12580.8|12578.8|12581.8|12579.8|12580.6|12578.6|9
1652071300000|2022-05-09 04:41:40|12580.6|12578.6|12579.9|12577.9|12580.8|12578.8|12579.6|12577.6|6
1652071310000|2022-05-09 04:41:50|12579.8|12577.8|12579.6|12577.6|12580.1|12578.1|12578.6|12576.6|27
1652071320000|2022-05-09 04:42:00|12579.8|12577.8|12580.6|12578.6|12581|12579|12579.5|12577.5|5
1652071330000|2022-05-09 04:42:10|12580.5|12578.5|12580.5|12578.5|12580.8|12578.8|12580.3|12578.3|3
1652071340000|2022-05-09 04:42:20|12580.6|12578.6|12580.5|12578.5|12580.6|12578.6|12580.4|12578.4|1
1652071350000|2022-05-09 04:42:30|12580.6|12578.6|12582.3|12580.3|12582.3|12580.3|12580.6|12578.6|5
1652071360000|2022-05-09 04:42:40|12582.1|12580.1|12581|12579|12582.3|12580.3|12580.9|12578.9|1
1652071370000|2022-05-09 04:42:50|12580.9|12578.9|12581.1|12579.1|12581.1|12579.1|12580.9|12578.9|0
1652071380000|2022-05-09 04:43:00|12581.3|12579.3|12580.4|12578.4|12581.3|12579.3|12580.4|12578.4|1
1652071390000|2022-05-09 04:43:10|12580.5|12578.5|12580.9|12578.9|12580.9|12578.9|12580.5|12578.5|5
1652071400000|2022-05-09 04:43:20|12580.8|12578.8|12581.1|12579.1|12581.4|12579.4|12580.8|12578.8|0
1652071410000|2022-05-09 04:43:30|12581.4|12579.4|12581.8|12579.8|12582.1|12580.1|12581|12579|4
1652071420000|2022-05-09 04:43:40|12581.6|12579.6|12581.8|12579.8|12582.3|12580.3|12581.4|12579.4|1
1652071430000|2022-05-09 04:43:50|12582.1|12580.1|12582.4|12580.4|12582.4|12580.4|12581.5|12579.5|2
1652071440000|2022-05-09 04:44:00|12582.1|12580.1|12583.5|12581.5|12583.8|12581.8|12581.8|12579.8|4
1652071450000|2022-05-09 04:44:10|12583.6|12581.6|12583.8|12581.8|12583.8|12581.8|12583.6|12581.6|1
1652071460000|2022-05-09 04:44:20|12583.6|12581.6|12583.5|12581.5|12583.6|12581.6|12583.4|12581.4|1
1652071470000|2022-05-09 04:44:30|12583.6|12581.6|12583|12581|12583.8|12581.8|12582.9|12580.9|6
1652071480000|2022-05-09 04:44:40|12583.3|12581.3|12583.3|12581.3|12583.3|12581.3|12583.3|12581.3|1
1652071490000|2022-05-09 04:44:50|12583.1|12581.1|12583.1|12581.1|12583.4|12581.4|12583.1|12581.1|3
1652071500000|2022-05-09 04:45:00|12583|12581|12581.8|12579.8|12583|12581|12581.4|12579.4|7
1652071510000|2022-05-09 04:45:10|12582|12580|12582.8|12580.8|12583|12581|12581.6|12579.6|1
1652071520000|2022-05-09 04:45:20|12582.9|12580.9|12583|12581|12583|12581|12582.6|12580.6|1
1652071530000|2022-05-09 04:45:30|12582.6|12580.6|12583.8|12581.8|12584|12582|12582.6|12580.6|4
1652071540000|2022-05-09 04:45:40|12583.9|12581.9|12585|12583|12585.3|12583.3|12583.9|12581.9|8
1652071550000|2022-05-09 04:45:50|12584.9|12582.9|12585|12583|12585.1|12583.1|12584.9|12582.9|0
1652071560000|2022-05-09 04:46:00|12584.9|12582.9|12585|12583|12585.1|12583.1|12584|12582|6
1652071570000|2022-05-09 04:46:10|12585.1|12583.1|12584.9|12582.9|12585.3|12583.3|12584.8|12582.8|0
1652071580000|2022-05-09 04:46:20|12584.4|12582.4|12584.3|12582.3|12584.4|12582.4|12584|12582|1
1652071590000|2022-05-09 04:46:30|12584.1|12582.1|12584.5|12582.5|12584.5|12582.5|12583.5|12581.5|4
1652071600000|2022-05-09 04:46:40|12584.6|12582.6|12585.1|12583.1|12585.3|12583.3|12584.5|12582.5|2
1652071610000|2022-05-09 04:46:50|12585.3|12583.3|12585.3|12583.3|12585.4|12583.4|12585.3|12583.3|0
1652071620000|2022-05-09 04:47:00|12585.4|12583.4|12585|12583|12585.4|12583.4|12584.9|12582.9|5
1652071630000|2022-05-09 04:47:10|12585.1|12583.1|12585.1|12583.1|12585.5|12583.5|12584.9|12582.9|2
1652071640000|2022-05-09 04:47:20|12585.3|12583.3|12585.3|12583.3|12585.4|12583.4|12585.1|12583.1|0
1652071650000|2022-05-09 04:47:30|12585|12583|12585.9|12583.9|12586|12584|12584.5|12582.5|8
1652071660000|2022-05-09 04:47:40|12586|12584|12585.8|12583.8|12586.6|12584.6|12585.6|12583.6|20
1652071670000|2022-05-09 04:47:50|12585.6|12583.6|12585.5|12583.5|12585.8|12583.8|12585.5|12583.5|0
1652071680000|2022-05-09 04:48:00|12585.6|12583.6|12585.8|12583.8|12585.8|12583.8|12585.3|12583.3|2
1652071690000|2022-05-09 04:48:10|12585.9|12583.9|12585.9|12583.9|12586|12584|12585.5|12583.5|1
1652071700000|2022-05-09 04:48:20|12585.5|12583.5|12585|12583|12585.5|12583.5|12584.8|12582.8|3
1652071710000|2022-05-09 04:48:30|12585.1|12583.1|12585.3|12583.3|12585.3|12583.3|12584.5|12582.5|1
1652071720000|2022-05-09 04:48:40|12585.1|12583.1|12584.4|12582.4|12585.1|12583.1|12584.4|12582.4|2
1652071730000|2022-05-09 04:48:50|12584.5|12582.5|12584.8|12582.8|12584.9|12582.9|12584.4|12582.4|1
1652071750000|2022-05-09 04:49:10|12584.6|12582.6|12582.4|12580.4|12584.6|12582.6|12582.3|12580.3|19
1652071760000|2022-05-09 04:49:20|12583.1|12581.1|12580.8|12578.8|12583.3|12581.3|12580.4|12578.4|31
1652071770000|2022-05-09 04:49:30|12580.9|12578.9|12580.9|12578.9|12580.9|12578.9|12580.4|12578.4|11
1652071780000|2022-05-09 04:49:40|12580.1|12578.1|12584|12582|12584.1|12582.1|12580.1|12578.1|33
1652071790000|2022-05-09 04:49:50|12583.9|12581.9|12582.9|12580.9|12583.9|12581.9|12582.6|12580.6|3
1652071800000|2022-05-09 04:50:00|12582.1|12580.1|12584|12582|12584.1|12582.1|12582.1|12580.1|14
1652071810000|2022-05-09 04:50:10|12584.1|12582.1|12580.8|12578.8|12584.5|12582.5|12580.4|12578.4|40
1652071820000|2022-05-09 04:50:20|12580.9|12578.9|12580|12578|12581|12579|12580|12578|5
1652071830000|2022-05-09 04:50:30|12580.5|12578.5|12581.8|12579.8|12581.8|12579.8|12580.5|12578.5|10
1652071840000|2022-05-09 04:50:40|12582.1|12580.1|12583|12581|12583|12581|12582.1|12580.1|6
1652071850000|2022-05-09 04:50:50|12582.9|12580.9|12582.4|12580.4|12582.9|12580.9|12582.1|12580.1|8
1652071860000|2022-05-09 04:51:00|12582.3|12580.3|12580.6|12578.6|12582.3|12580.3|12580.3|12578.3|17
1652071870000|2022-05-09 04:51:10|12581|12579|12581.6|12579.6|12581.8|12579.8|12580.8|12578.8|6
1652071880000|2022-05-09 04:51:20|12581.8|12579.8|12582.3|12580.3|12582.4|12580.4|12581.8|12579.8|4
1652071890000|2022-05-09 04:51:30|12582.4|12580.4|12583.1|12581.1|12583.1|12581.1|12582.1|12580.1|6
1652071900000|2022-05-09 04:51:40|12582.8|12580.8|12581.4|12579.4|12582.8|12580.8|12580.8|12578.8|17
1652071910000|2022-05-09 04:51:50|12580.9|12578.9|12581.4|12579.4|12581.6|12579.6|12580.6|12578.6|15
1652071920000|2022-05-09 04:52:00|12581.8|12579.8|12582.6|12580.6|12582.6|12580.6|12581.5|12579.5|5
1652071930000|2022-05-09 04:52:10|12582.5|12580.5|12582.5|12580.5|12582.6|12580.6|12582|12580|1
1652071940000|2022-05-09 04:52:20|12582.6|12580.6|12582.3|12580.3|12582.6|12580.6|12582.3|12580.3|1
1652071950000|2022-05-09 04:52:30|12582.4|12580.4|12582.5|12580.5|12582.6|12580.6|12582.1|12580.1|3
1652071960000|2022-05-09 04:52:40|12582.4|12580.4|12582.3|12580.3|12582.5|12580.5|12582.3|12580.3|0
1652071970000|2022-05-09 04:52:50|12582.4|12580.4|12582.5|12580.5|12582.5|12580.5|12582.3|12580.3|1
1652071980000|2022-05-09 04:53:00|12582.4|12580.4|12582.8|12580.8|12582.8|12580.8|12582.4|12580.4|1
1652071990000|2022-05-09 04:53:10|12582.9|12580.9|12583.6|12581.6|12583.8|12581.8|12582.8|12580.8|7
1652072000000|2022-05-09 04:53:20|12583.8|12581.8|12583.3|12581.3|12584.9|12582.9|12583.3|12581.3|14
1652072010000|2022-05-09 04:53:30|12583.4|12581.4|12583.9|12581.9|12583.9|12581.9|12583.4|12581.4|8
1652072020000|2022-05-09 04:53:40|12583.8|12581.8|12583.6|12581.6|12583.8|12581.8|12583.6|12581.6|1
1652072030000|2022-05-09 04:53:50|12583.4|12581.4|12581.3|12579.3|12583.9|12581.9|12581.3|12579.3|24
1652072040000|2022-05-09 04:54:00|12581.4|12579.4|12581.4|12579.4|12581.6|12579.6|12581.1|12579.1|36
1652072050000|2022-05-09 04:54:10|12581.3|12579.3|12581.3|12579.3|12581.4|12579.4|12581.1|12579.1|1
1652072060000|2022-05-09 04:54:20|12581.4|12579.4|12580.9|12578.9|12581.6|12579.6|12580.9|12578.9|6
1652072070000|2022-05-09 04:54:30|12581|12579|12581.1|12579.1|12581.5|12579.5|12581|12579|6
1652072080000|2022-05-09 04:54:40|12581.3|12579.3|12581.1|12579.1|12581.5|12579.5|12581.1|12579.1|28
1652072090000|2022-05-09 04:54:50|12581.4|12579.4|12581.6|12579.6|12581.6|12579.6|12581|12579|7
1652072100000|2022-05-09 04:55:00|12581.5|12579.5|12581.6|12579.6|12581.6|12579.6|12581.5|12579.5|0
1652072130000|2022-05-09 04:55:30|12581.8|12579.8|12580.9|12578.9|12581.8|12579.8|12580.8|12578.8|14
1652072140000|2022-05-09 04:55:40|12581|12579|12582.1|12580.1|12582.5|12580.5|12581|12579|40
1652072150000|2022-05-09 04:55:50|12582.3|12580.3|12582.3|12580.3|12582.5|12580.5|12582.3|12580.3|0
1652072160000|2022-05-09 04:56:00|12582.4|12580.4|12582.5|12580.5|12582.9|12580.9|12582.3|12580.3|6
1652072170000|2022-05-09 04:56:10|12582.4|12580.4|12582.5|12580.5|12582.5|12580.5|12582.3|12580.3|4
1652072180000|2022-05-09 04:56:20|12582.4|12580.4|12583|12581|12583.4|12581.4|12582.3|12580.3|6
1652072190000|2022-05-09 04:56:30|12582.9|12580.9|12580.6|12578.6|12582.9|12580.9|12580.6|12578.6|10
1652072200000|2022-05-09 04:56:40|12580.5|12578.5|12579.4|12577.4|12580.6|12578.6|12579.4|12577.4|23
1652072210000|2022-05-09 04:56:50|12579.6|12577.6|12579.9|12577.9|12580.1|12578.1|12579.6|12577.6|5
1652072220000|2022-05-09 04:57:00|12580|12578|12580.3|12578.3|12580.3|12578.3|12579.9|12577.9|5
1652072230000|2022-05-09 04:57:10|12580.5|12578.5|12580.6|12578.6|12580.8|12578.8|12580.4|12578.4|5
1652072240000|2022-05-09 04:57:20|12581|12579|12580.1|12578.1|12581.1|12579.1|12579.5|12577.5|12
1652072250000|2022-05-09 04:57:30|12580|12578|12579.8|12577.8|12580.1|12578.1|12579.6|12577.6|2
1652072260000|2022-05-09 04:57:40|12579.9|12577.9|12579.1|12577.1|12579.9|12577.9|12579.1|12577.1|1
1652072270000|2022-05-09 04:57:50|12579.3|12577.3|12578.8|12576.8|12579.3|12577.3|12578.8|12576.8|3
1652072280000|2022-05-09 04:58:00|12578.4|12576.4|12580.4|12578.4|12580.4|12578.4|12578.4|12576.4|24
1652072290000|2022-05-09 04:58:10|12579.9|12577.9|12580.5|12578.5|12580.8|12578.8|12579.5|12577.5|14
1652072300000|2022-05-09 04:58:20|12580.4|12578.4|12580.5|12578.5|12581|12579|12579.8|12577.8|2
1652072310000|2022-05-09 04:58:30|12581|12579|12580.8|12578.8|12581.3|12579.3|12580.8|12578.8|5
1652072320000|2022-05-09 04:58:40|12581|12579|12581|12579|12581.3|12579.3|12580.8|12578.8|4
1652072330000|2022-05-09 04:58:50|12580.9|12578.9|12580.3|12578.3|12580.9|12578.9|12580.1|12578.1|1
1652072340000|2022-05-09 04:59:00|12580.1|12578.1|12580.1|12578.1|12580.3|12578.3|12580|12578|0
1652072350000|2022-05-09 04:59:10|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|2
1652072360000|2022-05-09 04:59:20|12579.4|12577.4|12579.5|12577.5|12579.5|12577.5|12579.4|12577.4|1
1652072370000|2022-05-09 04:59:30|12579.4|12577.4|12579.5|12577.5|12579.5|12577.5|12579.4|12577.4|2
1652072380000|2022-05-09 04:59:40|12579.3|12577.3|12579.3|12577.3|12579.3|12577.3|12579.1|12577.1|0
1652072390000|2022-05-09 04:59:50|12579|12577|12575.6|12573.6|12579|12577|12570.9|12568.9|152
1652072400000|2022-05-09 05:00:00|12575.8|12573.8|12576.9|12574.9|12578.4|12576.4|12575.6|12573.6|39
1652072410000|2022-05-09 05:00:10|12577.1|12575.1|12576.8|12574.8|12577.5|12575.5|12576.6|12574.6|9
1652072420000|2022-05-09 05:00:20|12576.9|12574.9|12574.8|12572.8|12577.9|12575.9|12572.3|12570.3|28
1652072430000|2022-05-09 05:00:30|12574.6|12572.6|12572.5|12570.5|12575.4|12573.4|12572.3|12570.3|15
1652072440000|2022-05-09 05:00:40|12574|12572|12573.8|12571.8|12574.4|12572.4|12573.5|12571.5|13
1652072450000|2022-05-09 05:00:50|12573.6|12571.6|12573.5|12571.5|12574.4|12572.4|12573.5|12571.5|5
1652072460000|2022-05-09 05:01:00|12573.4|12571.4|12575.3|12573.3|12575.6|12573.6|12573.4|12571.4|16
1652072470000|2022-05-09 05:01:10|12575|12573|12574.6|12572.6|12575.1|12573.1|12574.1|12572.1|2
1652072480000|2022-05-09 05:01:20|12574.9|12572.9|12574.3|12572.3|12574.9|12572.9|12573.9|12571.9|12
1652072490000|2022-05-09 05:01:30|12574.4|12572.4|12576.4|12574.4|12577.5|12575.5|12574.4|12572.4|13
1652072500000|2022-05-09 05:01:40|12576.5|12574.5|12576.9|12574.9|12577.4|12575.4|12576.5|12574.5|12
1652072510000|2022-05-09 05:01:50|12576.8|12574.8|12576.9|12574.9|12577|12575|12576.8|12574.8|1
1652072520000|2022-05-09 05:02:00|12576.8|12574.8|12574.5|12572.5|12576.8|12574.8|12574.1|12572.1|12
1652072530000|2022-05-09 05:02:10|12574.6|12572.6|12576|12574|12576.1|12574.1|12574.6|12572.6|9
1652072540000|2022-05-09 05:02:20|12576.1|12574.1|12575.9|12573.9|12576.1|12574.1|12575.4|12573.4|2
1652072550000|2022-05-09 05:02:30|12575.3|12573.3|12574.3|12572.3|12575.3|12573.3|12574.1|12572.1|3
1652072560000|2022-05-09 05:02:40|12574.1|12572.1|12572.8|12570.8|12574.1|12572.1|12572.3|12570.3|16
1652072570000|2022-05-09 05:02:50|12572.4|12570.4|12575.5|12573.5|12575.8|12573.8|12572.4|12570.4|13
1652072580000|2022-05-09 05:03:00|12575.6|12573.6|12573.8|12571.8|12575.8|12573.8|12573.8|12571.8|8
1652072590000|2022-05-09 05:03:10|12573.6|12571.6|12574|12572|12574|12572|12572.9|12570.9|6
1652072600000|2022-05-09 05:03:20|12573.9|12571.9|12574.3|12572.3|12574.3|12572.3|12573.3|12571.3|1
1652072610000|2022-05-09 05:03:30|12574.6|12572.6|12574.9|12572.9|12574.9|12572.9|12574.3|12572.3|6
1652072620000|2022-05-09 05:03:40|12575|12573|12576|12574|12576|12574|12574.9|12572.9|1
1652072630000|2022-05-09 05:03:50|12576.8|12574.8|12576.1|12574.1|12576.8|12574.8|12575.9|12573.9|7
1652072640000|2022-05-09 05:04:00|12576.3|12574.3|12575.9|12573.9|12576.3|12574.3|12575.4|12573.4|5
1652072650000|2022-05-09 05:04:10|12575.8|12573.8|12575.3|12573.3|12575.8|12573.8|12575|12573|7
1652072660000|2022-05-09 05:04:20|12575.1|12573.1|12573.6|12571.6|12575.1|12573.1|12573.5|12571.5|13
1652072670000|2022-05-09 05:04:30|12573.5|12571.5|12574.3|12572.3|12574.5|12572.5|12573.4|12571.4|7
1652072680000|2022-05-09 05:04:40|12574.4|12572.4|12574.3|12572.3|12574.4|12572.4|12574.1|12572.1|1
1652072690000|2022-05-09 05:04:50|12574.1|12572.1|12573.5|12571.5|12574.1|12572.1|12573.1|12571.1|8
1652072700000|2022-05-09 05:05:00|12573.4|12571.4|12573.1|12571.1|12573.4|12571.4|12571.6|12569.6|19
1652072710000|2022-05-09 05:05:10|12573.8|12571.8|12572.3|12570.3|12573.8|12571.8|12572.3|12570.3|9
1652072720000|2022-05-09 05:05:20|12572.1|12570.1|12571.4|12569.4|12572.1|12570.1|12571.4|12569.4|5
1652072730000|2022-05-09 05:05:30|12571.3|12569.3|12569.6|12567.6|12571.3|12569.3|12569.6|12567.6|7
1652072740000|2022-05-09 05:05:40|12569.9|12567.9|12568|12566|12570.6|12568.6|12568|12566|53
1652072750000|2022-05-09 05:05:50|12568.3|12566.3|12569.6|12567.6|12570.1|12568.1|12568.1|12566.1|14
1652072760000|2022-05-09 05:06:00|12569.5|12567.5|12571.5|12569.5|12572|12570|12569.4|12567.4|5
1652072770000|2022-05-09 05:06:10|12571.4|12569.4|12574.1|12572.1|12574.1|12572.1|12571.1|12569.1|21
1652072780000|2022-05-09 05:06:20|12574.3|12572.3|12580|12578|12581|12579|12574.3|12572.3|58
1652072790000|2022-05-09 05:06:30|12579.9|12577.9|12575.1|12573.1|12579.9|12577.9|12574.6|12572.6|39
1652072800000|2022-05-09 05:06:40|12575|12573|12577.5|12575.5|12577.5|12575.5|12574.5|12572.5|11
1652072810000|2022-05-09 05:06:50|12578.6|12576.6|12578.6|12576.6|12579|12577|12577.4|12575.4|21
1652072820000|2022-05-09 05:07:00|12578.5|12576.5|12578.6|12576.6|12579.9|12577.9|12578.5|12576.5|15
1652072830000|2022-05-09 05:07:10|12578.8|12576.8|12575.3|12573.3|12579.4|12577.4|12575.1|12573.1|49
1652072840000|2022-05-09 05:07:20|12575.4|12573.4|12576.3|12574.3|12576.8|12574.8|12574.6|12572.6|12
1652072850000|2022-05-09 05:07:30|12576.4|12574.4|12578.6|12576.6|12578.6|12576.6|12575.9|12573.9|9
1652072860000|2022-05-09 05:07:40|12578.4|12576.4|12584.5|12582.5|12587.4|12585.4|12578.1|12576.1|69
1652072870000|2022-05-09 05:07:50|12584.4|12582.4|12586.4|12584.4|12589.1|12587.1|12584.4|12582.4|76
1652072880000|2022-05-09 05:08:00|12586.3|12584.3|12590|12588|12591.8|12589.8|12585.4|12583.4|55
1652072890000|2022-05-09 05:08:10|12589.8|12587.8|12587.4|12585.4|12591.1|12589.1|12586.6|12584.6|41
1652072900000|2022-05-09 05:08:20|12587.8|12585.8|12587.4|12585.4|12587.8|12585.8|12586|12584|14
1652072910000|2022-05-09 05:08:30|12587.6|12585.6|12588|12586|12588.6|12586.6|12587.6|12585.6|6
1652072920000|2022-05-09 05:08:40|12588.1|12586.1|12589|12587|12589.1|12587.1|12587.1|12585.1|21
1652072930000|2022-05-09 05:08:50|12589.3|12587.3|12588.4|12586.4|12589.5|12587.5|12588.4|12586.4|5
1652072940000|2022-05-09 05:09:00|12588.5|12586.5|12587.1|12585.1|12588.8|12586.8|12586.5|12584.5|13
1652072950000|2022-05-09 05:09:10|12587|12585|12586.5|12584.5|12587|12585|12585.5|12583.5|19
1652072960000|2022-05-09 05:09:20|12586.4|12584.4|12586.9|12584.9|12587|12585|12586|12584|5
1652072970000|2022-05-09 05:09:30|12587|12585|12586|12584|12587|12585|12586|12584|14
1652072980000|2022-05-09 05:09:40|12585.9|12583.9|12585.3|12583.3|12586|12584|12585.3|12583.3|6
1652072990000|2022-05-09 05:09:50|12585.1|12583.1|12584.8|12582.8|12585.3|12583.3|12584.1|12582.1|9
1652073000000|2022-05-09 05:10:00|12584.5|12582.5|12584.5|12582.5|12584.6|12582.6|12583.6|12581.6|8
1652073010000|2022-05-09 05:10:10|12584.3|12582.3|12582|12580|12584.4|12582.4|12581.8|12579.8|16
1652073020000|2022-05-09 05:10:20|12581.8|12579.8|12581.5|12579.5|12582|12580|12581.3|12579.3|21
1652073030000|2022-05-09 05:10:30|12581.6|12579.6|12579.6|12577.6|12582|12580|12579.4|12577.4|7
1652073040000|2022-05-09 05:10:40|12579.8|12577.8|12578.6|12576.6|12580.8|12578.8|12578.6|12576.6|7
1652073050000|2022-05-09 05:10:50|12578.8|12576.8|12578.8|12576.8|12578.9|12576.9|12577.4|12575.4|24
1652073060000|2022-05-09 05:11:00|12579.1|12577.1|12582.5|12580.5|12582.5|12580.5|12578.6|12576.6|19
1652073070000|2022-05-09 05:11:10|12582.4|12580.4|12580.8|12578.8|12582.5|12580.5|12580.6|12578.6|17
1652073080000|2022-05-09 05:11:20|12580.5|12578.5|12579.4|12577.4|12581.4|12579.4|12579.4|12577.4|18
1652073090000|2022-05-09 05:11:30|12579.6|12577.6|12579.9|12577.9|12580|12578|12579.4|12577.4|4
1652073100000|2022-05-09 05:11:40|12579.8|12577.8|12571.9|12569.9|12580.5|12578.5|12571.5|12569.5|62
1652073110000|2022-05-09 05:11:50|12571.5|12569.5|12570.5|12568.5|12572.5|12570.5|12570.5|12568.5|20
1652073120000|2022-05-09 05:12:00|12570.8|12568.8|12565.3|12563.3|12570.8|12568.8|12564.8|12562.8|114
1652073130000|2022-05-09 05:12:10|12565.1|12563.1|12567.9|12565.9|12568.3|12566.3|12565.1|12563.1|57
1652073140000|2022-05-09 05:12:20|12568.1|12566.1|12567.8|12565.8|12568.1|12566.1|12566|12564|17
1652073150000|2022-05-09 05:12:30|12567.6|12565.6|12569.6|12567.6|12570.1|12568.1|12567.6|12565.6|16
1652073160000|2022-05-09 05:12:40|12569.8|12567.8|12568.3|12566.3|12570.1|12568.1|12568.1|12566.1|5
1652073170000|2022-05-09 05:12:50|12568.4|12566.4|12567.9|12565.9|12568.4|12566.4|12566.5|12564.5|17
1652073180000|2022-05-09 05:13:00|12568.1|12566.1|12571.5|12569.5|12571.6|12569.6|12568.1|12566.1|25
1652073190000|2022-05-09 05:13:10|12571.3|12569.3|12571.5|12569.5|12572.5|12570.5|12571.1|12569.1|25
1652073200000|2022-05-09 05:13:20|12571.6|12569.6|12569.5|12567.5|12571.8|12569.8|12569|12567|10
1652073210000|2022-05-09 05:13:30|12569.4|12567.4|12570.4|12568.4|12570.9|12568.9|12569.4|12567.4|2
1652073220000|2022-05-09 05:13:40|12570.9|12568.9|12572|12570|12572.6|12570.6|12570.9|12568.9|18
1652073230000|2022-05-09 05:13:50|12571.9|12569.9|12572.3|12570.3|12573.4|12571.4|12571.8|12569.8|31
1652073240000|2022-05-09 05:14:00|12572.1|12570.1|12573.5|12571.5|12573.8|12571.8|12571.8|12569.8|32
1652073250000|2022-05-09 05:14:10|12573.6|12571.6|12574.9|12572.9|12575.8|12573.8|12573.5|12571.5|25
1652073260000|2022-05-09 05:14:20|12575|12573|12575|12573|12575.6|12573.6|12574.8|12572.8|3
1652073270000|2022-05-09 05:14:30|12574.9|12572.9|12576.6|12574.6|12576.8|12574.8|12574.8|12572.8|13
1652073280000|2022-05-09 05:14:40|12576.4|12574.4|12575.8|12573.8|12576.4|12574.4|12575.6|12573.6|8
1652073290000|2022-05-09 05:14:50|12576.8|12574.8|12576.8|12574.8|12577|12575|12576.8|12574.8|2
1652073300000|2022-05-09 05:15:00|12576.9|12574.9|12576.8|12574.8|12576.9|12574.9|12576.3|12574.3|7
1652073310000|2022-05-09 05:15:10|12576.3|12574.3|12575.5|12573.5|12576.3|12574.3|12574.8|12572.8|10
1652073320000|2022-05-09 05:15:20|12574.9|12572.9|12575.1|12573.1|12575.3|12573.3|12574.6|12572.6|2
1652073330000|2022-05-09 05:15:30|12575|12573|12576.4|12574.4|12576.4|12574.4|12575|12573|16
1652073340000|2022-05-09 05:15:40|12576.3|12574.3|12576.1|12574.1|12576.5|12574.5|12575.1|12573.1|6
1652073350000|2022-05-09 05:15:50|12575.6|12573.6|12575.4|12573.4|12577.5|12575.5|12575.3|12573.3|11
1652073360000|2022-05-09 05:16:00|12575.5|12573.5|12574|12572|12576.4|12574.4|12574|12572|3
1652073370000|2022-05-09 05:16:10|12573.8|12571.8|12572.4|12570.4|12573.8|12571.8|12571.8|12569.8|20
1652073380000|2022-05-09 05:16:20|12572.3|12570.3|12572.1|12570.1|12572.3|12570.3|12571|12569|11
1652073390000|2022-05-09 05:16:30|12572.3|12570.3|12571.1|12569.1|12572.3|12570.3|12570.4|12568.4|23
1652073400000|2022-05-09 05:16:40|12571|12569|12575|12573|12575|12573|12571|12569|6
1652073410000|2022-05-09 05:16:50|12574.9|12572.9|12574|12572|12575.1|12573.1|12573.5|12571.5|5
1652073420000|2022-05-09 05:17:00|12574.1|12572.1|12572.8|12570.8|12574.3|12572.3|12571.6|12569.6|7
1652073430000|2022-05-09 05:17:10|12572.6|12570.6|12574.6|12572.6|12574.6|12572.6|12572.4|12570.4|16
1652073440000|2022-05-09 05:17:20|12574.8|12572.8|12575.9|12573.9|12576.1|12574.1|12574.6|12572.6|3
1652073450000|2022-05-09 05:17:30|12576|12574|12575.3|12573.3|12576.3|12574.3|12574.8|12572.8|8
1652073460000|2022-05-09 05:17:40|12575.4|12573.4|12575.6|12573.6|12576.1|12574.1|12575|12573|3
1652073470000|2022-05-09 05:17:50|12575.5|12573.5|12575.1|12573.1|12575.5|12573.5|12575.1|12573.1|1
1652073480000|2022-05-09 05:18:00|12575|12573|12571.5|12569.5|12575.4|12573.4|12571.4|12569.4|10
1652073490000|2022-05-09 05:18:10|12571.4|12569.4|12572|12570|12572.8|12570.8|12570.8|12568.8|10
1652073500000|2022-05-09 05:18:20|12572.1|12570.1|12570.6|12568.6|12572.1|12570.1|12570.4|12568.4|10
1652073510000|2022-05-09 05:18:30|12570.1|12568.1|12569.4|12567.4|12570.8|12568.8|12569.4|12567.4|7
1652073520000|2022-05-09 05:18:40|12569.5|12567.5|12567.5|12565.5|12569.5|12567.5|12566.6|12564.6|41
1652073530000|2022-05-09 05:18:50|12567.4|12565.4|12568|12566|12568|12566|12566.3|12564.3|12
1652073540000|2022-05-09 05:19:00|12567.9|12565.9|12567.6|12565.6|12567.9|12565.9|12566.8|12564.8|2
1652073550000|2022-05-09 05:19:10|12568|12566|12568.4|12566.4|12569.4|12567.4|12568|12566|6
1652073560000|2022-05-09 05:19:20|12568.3|12566.3|12568.4|12566.4|12568.4|12566.4|12567.3|12565.3|9
1652073570000|2022-05-09 05:19:30|12568.5|12566.5|12569.3|12567.3|12569.6|12567.6|12568.3|12566.3|8
1652073580000|2022-05-09 05:19:40|12569|12567|12569.3|12567.3|12569.5|12567.5|12568.6|12566.6|3
1652073590000|2022-05-09 05:19:50|12569.4|12567.4|12569.3|12567.3|12569.6|12567.6|12569|12567|2
1652073600000|2022-05-09 05:20:00|12569.4|12567.4|12569.4|12567.4|12571.4|12569.4|12569.4|12567.4|13
1652073610000|2022-05-09 05:20:10|12569.5|12567.5|12570.3|12568.3|12570.4|12568.4|12569.1|12567.1|5
1652073620000|2022-05-09 05:20:20|12570.4|12568.4|12570.4|12568.4|12571.3|12569.3|12570.1|12568.1|1
1652073630000|2022-05-09 05:20:30|12570.1|12568.1|12571.5|12569.5|12572.4|12570.4|12569.9|12567.9|5
1652073640000|2022-05-09 05:20:40|12571.6|12569.6|12571.8|12569.8|12572.1|12570.1|12571.4|12569.4|2
1652073650000|2022-05-09 05:20:50|12571.6|12569.6|12572.3|12570.3|12572.3|12570.3|12571.6|12569.6|6
1652073660000|2022-05-09 05:21:00|12572.4|12570.4|12572.8|12570.8|12572.8|12570.8|12572|12570|6
1652073670000|2022-05-09 05:21:10|12572.9|12570.9|12575|12573|12575.1|12573.1|12572.9|12570.9|13
1652073680000|2022-05-09 05:21:20|12574.9|12572.9|12572.3|12570.3|12576|12574|12572.1|12570.1|45
1652073690000|2022-05-09 05:21:30|12572.4|12570.4|12573.1|12571.1|12573.1|12571.1|12571.9|12569.9|3
1652073700000|2022-05-09 05:21:40|12574.1|12572.1|12573.1|12571.1|12575.4|12573.4|12573.1|12571.1|17
1652073710000|2022-05-09 05:21:50|12571.9|12569.9|12569|12567|12572.3|12570.3|12568.9|12566.9|13
1652073720000|2022-05-09 05:22:00|12569.1|12567.1|12570|12568|12570.1|12568.1|12568.3|12566.3|18
1652073730000|2022-05-09 05:22:10|12569|12567|12569.9|12567.9|12570.6|12568.6|12569|12567|11
1652073740000|2022-05-09 05:22:20|12570|12568|12571.4|12569.4|12571.5|12569.5|12569.9|12567.9|6
1652073750000|2022-05-09 05:22:30|12571.5|12569.5|12572.5|12570.5|12572.5|12570.5|12571.5|12569.5|1
1652073760000|2022-05-09 05:22:40|12572|12570|12572.1|12570.1|12572.1|12570.1|12571.4|12569.4|5
1652073770000|2022-05-09 05:22:50|12571.9|12569.9|12571|12569|12572.1|12570.1|12571|12569|2
1652073780000|2022-05-09 05:23:00|12570.9|12568.9|12571.8|12569.8|12571.8|12569.8|12570.9|12568.9|5
1652073790000|2022-05-09 05:23:10|12571.5|12569.5|12574.3|12572.3|12574.3|12572.3|12571.3|12569.3|6
1652073800000|2022-05-09 05:23:20|12574.4|12572.4|12573.3|12571.3|12575|12573|12573.3|12571.3|8
1652073810000|2022-05-09 05:23:30|12573.1|12571.1|12572.9|12570.9|12573.4|12571.4|12572.9|12570.9|11
1652073820000|2022-05-09 05:23:40|12573|12571|12571.5|12569.5|12573|12571|12571.4|12569.4|5
1652073830000|2022-05-09 05:23:50|12571.4|12569.4|12572.1|12570.1|12572.1|12570.1|12570.5|12568.5|7
1652073840000|2022-05-09 05:24:00|12572|12570|12572|12570|12572.3|12570.3|12571.9|12569.9|3
1652073850000|2022-05-09 05:24:10|12571.9|12569.9|12572.6|12570.6|12573.4|12571.4|12571.9|12569.9|12
1652073860000|2022-05-09 05:24:20|12572.8|12570.8|12573.6|12571.6|12574|12572|12572.8|12570.8|5
1652073870000|2022-05-09 05:24:30|12573.5|12571.5|12572.9|12570.9|12573.5|12571.5|12572.9|12570.9|2
1652073880000|2022-05-09 05:24:40|12573|12571|12570.1|12568.1|12573|12571|12570.1|12568.1|7
1652073890000|2022-05-09 05:24:50|12570.8|12568.8|12571.4|12569.4|12571.6|12569.6|12570.8|12568.8|0
1652073900000|2022-05-09 05:25:00|12571.3|12569.3|12568.9|12566.9|12571.5|12569.5|12568.1|12566.1|53
1652073910000|2022-05-09 05:25:10|12568.8|12566.8|12568.4|12566.4|12569.1|12567.1|12568.3|12566.3|11
1652073920000|2022-05-09 05:25:20|12568.1|12566.1|12562.1|12560.1|12568.1|12566.1|12562|12560|79
1652073930000|2022-05-09 05:25:30|12562.6|12560.6|12563.5|12561.5|12564.1|12562.1|12562.6|12560.6|27
1652073940000|2022-05-09 05:25:40|12563.8|12561.8|12564.8|12562.8|12565.6|12563.6|12563.8|12561.8|10
1652073950000|2022-05-09 05:25:50|12564.6|12562.6|12563.8|12561.8|12564.8|12562.8|12563.6|12561.6|17
1652073960000|2022-05-09 05:26:00|12564|12562|12563.5|12561.5|12564|12562|12563.5|12561.5|9
1652073970000|2022-05-09 05:26:10|12563.6|12561.6|12563.9|12561.9|12564.4|12562.4|12563.6|12561.6|8
1652073980000|2022-05-09 05:26:20|12563.8|12561.8|12564.1|12562.1|12564.6|12562.6|12563.8|12561.8|9
1652073990000|2022-05-09 05:26:30|12564.3|12562.3|12564|12562|12564.4|12562.4|12564|12562|4
1652074000000|2022-05-09 05:26:40|12564.1|12562.1|12566.3|12564.3|12566.3|12564.3|12564.1|12562.1|22
1652074010000|2022-05-09 05:26:50|12566.1|12564.1|12565.1|12563.1|12567.4|12565.4|12564.9|12562.9|10
1652074020000|2022-05-09 05:27:00|12565|12563|12565.1|12563.1|12565.3|12563.3|12564.9|12562.9|0
1652074030000|2022-05-09 05:27:10|12565.3|12563.3|12564.6|12562.6|12565.5|12563.5|12564.6|12562.6|6
1652074040000|2022-05-09 05:27:20|12564.8|12562.8|12565.1|12563.1|12565.1|12563.1|12564.8|12562.8|6
1652074050000|2022-05-09 05:27:30|12565|12563|12565.5|12563.5|12565.6|12563.6|12564.8|12562.8|2
1652074060000|2022-05-09 05:27:40|12565.6|12563.6|12568.4|12566.4|12568.8|12566.8|12565.6|12563.6|20
1652074070000|2022-05-09 05:27:50|12568.3|12566.3|12569.1|12567.1|12569.1|12567.1|12568.3|12566.3|11
1652074080000|2022-05-09 05:28:00|12569|12567|12569|12567|12569.5|12567.5|12568.8|12566.8|11
1652074090000|2022-05-09 05:28:10|12568.9|12566.9|12567.8|12565.8|12568.9|12566.9|12567.6|12565.6|6
1652074100000|2022-05-09 05:28:20|12567.6|12565.6|12566.3|12564.3|12568.3|12566.3|12566.3|12564.3|9
1652074110000|2022-05-09 05:28:30|12566.5|12564.5|12564.9|12562.9|12567|12565|12564.9|12562.9|5
1652074120000|2022-05-09 05:28:40|12565|12563|12566.6|12564.6|12567.1|12565.1|12565|12563|8
1652074130000|2022-05-09 05:28:50|12566.8|12564.8|12566.5|12564.5|12566.9|12564.9|12566.4|12564.4|0
1652074140000|2022-05-09 05:29:00|12566.6|12564.6|12567.8|12565.8|12567.8|12565.8|12566.6|12564.6|2
1652074150000|2022-05-09 05:29:10|12567.6|12565.6|12566.5|12564.5|12567.6|12565.6|12566.4|12564.4|7
1652074160000|2022-05-09 05:29:20|12566.4|12564.4|12565.1|12563.1|12566.4|12564.4|12565|12563|6
1652074170000|2022-05-09 05:29:30|12565.3|12563.3|12565.1|12563.1|12565.5|12563.5|12563.4|12561.4|16
1652074180000|2022-05-09 05:29:40|12565|12563|12564.3|12562.3|12565.3|12563.3|12564.3|12562.3|4
1652074190000|2022-05-09 05:29:50|12564.4|12562.4|12564.4|12562.4|12564.9|12562.9|12564.4|12562.4|1
1652074200000|2022-05-09 05:30:00|12564.3|12562.3|12565.4|12563.4|12565.4|12563.4|12563.5|12561.5|18
1652074210000|2022-05-09 05:30:10|12565.5|12563.5|12565.4|12563.4|12566.4|12564.4|12565.1|12563.1|7
1652074220000|2022-05-09 05:30:20|12565.3|12563.3|12565.3|12563.3|12565.5|12563.5|12564.5|12562.5|2
1652074230000|2022-05-09 05:30:30|12565.4|12563.4|12567.5|12565.5|12567.5|12565.5|12565.4|12563.4|4
1652074240000|2022-05-09 05:30:40|12567.6|12565.6|12567.6|12565.6|12567.8|12565.8|12567|12565|2
1652074250000|2022-05-09 05:30:50|12567.8|12565.8|12570|12568|12570|12568|12567.8|12565.8|42
1652074260000|2022-05-09 05:31:00|12570.1|12568.1|12574.8|12572.8|12575.1|12573.1|12570.1|12568.1|71
1652074270000|2022-05-09 05:31:10|12574.9|12572.9|12570.9|12568.9|12575|12573|12570.9|12568.9|11
1652074280000|2022-05-09 05:31:20|12571.1|12569.1|12569|12567|12571.1|12569.1|12568.3|12566.3|23
1652074290000|2022-05-09 05:31:30|12568.9|12566.9|12571.3|12569.3|12571.3|12569.3|12568.8|12566.8|6
1652074300000|2022-05-09 05:31:40|12571.1|12569.1|12571.9|12569.9|12572.1|12570.1|12571|12569|8
1652074310000|2022-05-09 05:31:50|12572|12570|12571.9|12569.9|12573.4|12571.4|12570.8|12568.8|31
1652074320000|2022-05-09 05:32:00|12572.1|12570.1|12574.1|12572.1|12574.1|12572.1|12572.1|12570.1|2
1652074330000|2022-05-09 05:32:10|12574.4|12572.4|12573.5|12571.5|12574.6|12572.6|12573.3|12571.3|9
1652074340000|2022-05-09 05:32:20|12573.6|12571.6|12574|12572|12575|12573|12573.6|12571.6|4
1652074350000|2022-05-09 05:32:30|12574.1|12572.1|12572.1|12570.1|12574.1|12572.1|12571.5|12569.5|5
1652074360000|2022-05-09 05:32:40|12572|12570|12573.3|12571.3|12573.9|12571.9|12571.1|12569.1|7
1652074370000|2022-05-09 05:32:50|12573.4|12571.4|12574.4|12572.4|12574.4|12572.4|12573.4|12571.4|5
1652074380000|2022-05-09 05:33:00|12574|12572|12573.9|12571.9|12574.3|12572.3|12573.3|12571.3|8
1652074390000|2022-05-09 05:33:10|12573.8|12571.8|12574.1|12572.1|12574.3|12572.3|12573.8|12571.8|2
1652074400000|2022-05-09 05:33:20|12574.3|12572.3|12572.5|12570.5|12574.5|12572.5|12572.4|12570.4|8
1652074410000|2022-05-09 05:33:30|12572.4|12570.4|12573.4|12571.4|12573.8|12571.8|12572.3|12570.3|5
1652074420000|2022-05-09 05:33:40|12573.3|12571.3|12570.4|12568.4|12573.3|12571.3|12570.4|12568.4|6
1652074430000|2022-05-09 05:33:50|12570.5|12568.5|12571.6|12569.6|12571.9|12569.9|12570.1|12568.1|4
1652074440000|2022-05-09 05:34:00|12572|12570|12572.1|12570.1|12572.1|12570.1|12570.9|12568.9|9
1652074450000|2022-05-09 05:34:10|12571.9|12569.9|12570.5|12568.5|12571.9|12569.9|12570.3|12568.3|15
1652074460000|2022-05-09 05:34:20|12570.6|12568.6|12571.5|12569.5|12572.1|12570.1|12569.9|12567.9|25
1652074470000|2022-05-09 05:34:30|12571.4|12569.4|12570.6|12568.6|12571.4|12569.4|12569.5|12567.5|3
1652074480000|2022-05-09 05:34:40|12570.5|12568.5|12560.5|12558.5|12570.5|12568.5|12559.3|12557.3|130
1652074490000|2022-05-09 05:34:50|12560.8|12558.8|12561.9|12559.9|12562.1|12560.1|12560.4|12558.4|14
1652074500000|2022-05-09 05:35:00|12561.4|12559.4|12563.5|12561.5|12565.3|12563.3|12561.4|12559.4|33
1652074510000|2022-05-09 05:35:10|12563.6|12561.6|12561.9|12559.9|12563.9|12561.9|12561.1|12559.1|16
1652074520000|2022-05-09 05:35:20|12561.8|12559.8|12561.8|12559.8|12562.9|12560.9|12561.3|12559.3|18
1652074530000|2022-05-09 05:35:30|12561.6|12559.6|12562.8|12560.8|12563.8|12561.8|12561.6|12559.6|7
1652074540000|2022-05-09 05:35:40|12562.9|12560.9|12561.3|12559.3|12563.3|12561.3|12561.3|12559.3|10
1652074550000|2022-05-09 05:35:50|12561.4|12559.4|12558.5|12556.5|12561.6|12559.6|12553.8|12551.8|119
1652074560000|2022-05-09 05:36:00|12558.4|12556.4|12558.5|12556.5|12558.8|12556.8|12558.3|12556.3|7
1652074570000|2022-05-09 05:36:10|12558.4|12556.4|12555.4|12553.4|12558.4|12556.4|12555.1|12553.1|29
1652074580000|2022-05-09 05:36:20|12555.5|12553.5|12558.3|12556.3|12558.6|12556.6|12555.1|12553.1|38
1652074590000|2022-05-09 05:36:30|12558.1|12556.1|12561.3|12559.3|12562|12560|12557.1|12555.1|42
1652074600000|2022-05-09 05:36:40|12561.8|12559.8|12560.9|12558.9|12561.8|12559.8|12560.1|12558.1|3
1652074610000|2022-05-09 05:36:50|12561.4|12559.4|12560.1|12558.1|12561.4|12559.4|12559.8|12557.8|9
1652074620000|2022-05-09 05:37:00|12560|12558|12562.9|12560.9|12563.1|12561.1|12559.9|12557.9|13
1652074630000|2022-05-09 05:37:10|12562.8|12560.8|12562.6|12560.6|12562.8|12560.8|12562.1|12560.1|1
1652074640000|2022-05-09 05:37:20|12563.6|12561.6|12566.5|12564.5|12566.5|12564.5|12563.6|12561.6|28
1652074650000|2022-05-09 05:37:30|12566.4|12564.4|12566.8|12564.8|12567.3|12565.3|12565.5|12563.5|8
1652074660000|2022-05-09 05:37:40|12567.5|12565.5|12565.8|12563.8|12567.5|12565.5|12565.3|12563.3|16
1652074670000|2022-05-09 05:37:50|12565.6|12563.6|12566.8|12564.8|12566.8|12564.8|12565.6|12563.6|5
1652074680000|2022-05-09 05:38:00|12566.9|12564.9|12568.6|12566.6|12568.6|12566.6|12566.8|12564.8|10
1652074690000|2022-05-09 05:38:10|12569|12567|12571.5|12569.5|12571.5|12569.5|12568.6|12566.6|25
1652074700000|2022-05-09 05:38:20|12571.4|12569.4|12571.4|12569.4|12572.1|12570.1|12570.3|12568.3|14
1652074710000|2022-05-09 05:38:30|12571.3|12569.3|12574.1|12572.1|12574.4|12572.4|12571.3|12569.3|37
1652074720000|2022-05-09 05:38:40|12574|12572|12573.4|12571.4|12574|12572|12572.5|12570.5|7
1652074730000|2022-05-09 05:38:50|12573.8|12571.8|12573.6|12571.6|12574.1|12572.1|12573.4|12571.4|5
1652074740000|2022-05-09 05:39:00|12574.1|12572.1|12572.6|12570.6|12575.5|12573.5|12572.4|12570.4|19
1652074750000|2022-05-09 05:39:10|12572.8|12570.8|12570.4|12568.4|12572.8|12570.8|12569.6|12567.6|10
1652074760000|2022-05-09 05:39:20|12570.8|12568.8|12569|12567|12571.1|12569.1|12569|12567|11
1652074770000|2022-05-09 05:39:30|12568.9|12566.9|12568.8|12566.8|12569.4|12567.4|12565.8|12563.8|27
1652074780000|2022-05-09 05:39:40|12568.3|12566.3|12567.4|12565.4|12568.3|12566.3|12567.1|12565.1|2
1652074790000|2022-05-09 05:39:50|12567.3|12565.3|12567.3|12565.3|12568.3|12566.3|12566.5|12564.5|16
1652074800000|2022-05-09 05:40:00|12567.5|12565.5|12564.8|12562.8|12567.6|12565.6|12564.5|12562.5|16
1652074810000|2022-05-09 05:40:10|12564.9|12562.9|12562.3|12560.3|12565|12563|12559.1|12557.1|97
1652074820000|2022-05-09 05:40:20|12562.1|12560.1|12562.3|12560.3|12564|12562|12562.1|12560.1|19
1652074830000|2022-05-09 05:40:30|12562.1|12560.1|12561.1|12559.1|12563.5|12561.5|12560.1|12558.1|46
1652074840000|2022-05-09 05:40:40|12561|12559|12561.5|12559.5|12562|12560|12560.3|12558.3|8
1652074850000|2022-05-09 05:40:50|12561.4|12559.4|12560.8|12558.8|12561.8|12559.8|12560.4|12558.4|9
1652074860000|2022-05-09 05:41:00|12560.9|12558.9|12562.1|12560.1|12562.3|12560.3|12560.5|12558.5|15
1652074870000|2022-05-09 05:41:10|12562|12560|12564.8|12562.8|12564.9|12562.9|12562|12560|41
1652074880000|2022-05-09 05:41:20|12564.9|12562.9|12564.5|12562.5|12565.9|12563.9|12564.3|12562.3|16
1652074890000|2022-05-09 05:41:30|12564.3|12562.3|12564.5|12562.5|12564.6|12562.6|12564|12562|2
1652074900000|2022-05-09 05:41:40|12564.4|12562.4|12565.3|12563.3|12565.3|12563.3|12563.9|12561.9|3
1652074910000|2022-05-09 05:41:50|12564.9|12562.9|12564.9|12562.9|12565.1|12563.1|12564.9|12562.9|1
1652074920000|2022-05-09 05:42:00|12565|12563|12562.5|12560.5|12565.1|12563.1|12562.4|12560.4|5
1652074930000|2022-05-09 05:42:10|12562.4|12560.4|12564.1|12562.1|12564.3|12562.3|12560.8|12558.8|14
1652074940000|2022-05-09 05:42:20|12564.3|12562.3|12564.5|12562.5|12565|12563|12564.3|12562.3|3
1652074950000|2022-05-09 05:42:30|12564.3|12562.3|12565.3|12563.3|12567.8|12565.8|12564.3|12562.3|11
1652074960000|2022-05-09 05:42:40|12565.1|12563.1|12566.4|12564.4|12566.5|12564.5|12564.5|12562.5|3
1652074970000|2022-05-09 05:42:50|12566.5|12564.5|12566|12564|12566.5|12564.5|12565.5|12563.5|1
1652074980000|2022-05-09 05:43:00|12566.1|12564.1|12567.4|12565.4|12567.5|12565.5|12566|12564|3
1652074990000|2022-05-09 05:43:10|12567.3|12565.3|12565.1|12563.1|12567.3|12565.3|12565.1|12563.1|6
1652075000000|2022-05-09 05:43:20|12565.4|12563.4|12563.5|12561.5|12565.6|12563.6|12562.4|12560.4|14
1652075010000|2022-05-09 05:43:30|12563.3|12561.3|12563|12561|12563.5|12561.5|12562.4|12560.4|5
1652075020000|2022-05-09 05:43:40|12563.3|12561.3|12563.9|12561.9|12563.9|12561.9|12562.3|12560.3|5
1652075030000|2022-05-09 05:43:50|12563.8|12561.8|12562.9|12560.9|12564.1|12562.1|12562.6|12560.6|1
1652075040000|2022-05-09 05:44:00|12563.1|12561.1|12564.1|12562.1|12564.3|12562.3|12562.4|12560.4|3
1652075050000|2022-05-09 05:44:10|12564.4|12562.4|12564.5|12562.5|12564.5|12562.5|12564.4|12562.4|1
1652075060000|2022-05-09 05:44:20|12564.4|12562.4|12564.1|12562.1|12564.5|12562.5|12564|12562|3
1652075070000|2022-05-09 05:44:30|12564|12562|12565.4|12563.4|12565.4|12563.4|12563.8|12561.8|4
1652075080000|2022-05-09 05:44:40|12565.3|12563.3|12565.4|12563.4|12565.5|12563.5|12564.9|12562.9|2
1652075090000|2022-05-09 05:44:50|12565.3|12563.3|12565.1|12563.1|12565.4|12563.4|12565.1|12563.1|1
1652075100000|2022-05-09 05:45:00|12565.3|12563.3|12564.5|12562.5|12565.3|12563.3|12564.5|12562.5|0
1652075110000|2022-05-09 05:45:10|12564.4|12562.4|12565.9|12563.9|12566|12564|12564.4|12562.4|7
1652075120000|2022-05-09 05:45:20|12565.6|12563.6|12565.1|12563.1|12566.5|12564.5|12565.1|12563.1|2
1652075130000|2022-05-09 05:45:30|12565.3|12563.3|12564.8|12562.8|12565.4|12563.4|12564.6|12562.6|3
1652075140000|2022-05-09 05:45:40|12564.9|12562.9|12565.3|12563.3|12565.4|12563.4|12564.9|12562.9|2
1652075150000|2022-05-09 05:45:50|12565.1|12563.1|12563.8|12561.8|12565.1|12563.1|12563.8|12561.8|7
1652075160000|2022-05-09 05:46:00|12562.8|12560.8|12562.4|12560.4|12563|12561|12561.1|12559.1|9
1652075170000|2022-05-09 05:46:10|12562.3|12560.3|12561.1|12559.1|12562.8|12560.8|12561|12559|12
1652075180000|2022-05-09 05:46:20|12562.9|12560.9|12564.1|12562.1|12564.8|12562.8|12562.5|12560.5|7
1652075190000|2022-05-09 05:46:30|12564.3|12562.3|12564.6|12562.6|12564.6|12562.6|12563.5|12561.5|3
1652075200000|2022-05-09 05:46:40|12565.1|12563.1|12563.9|12561.9|12565.1|12563.1|12563.9|12561.9|1
1652075210000|2022-05-09 05:46:50|12563.8|12561.8|12562.4|12560.4|12563.8|12561.8|12561.4|12559.4|7
1652075220000|2022-05-09 05:47:00|12562.5|12560.5|12564|12562|12564|12562|12562.5|12560.5|1
1652075230000|2022-05-09 05:47:10|12563.9|12561.9|12562.8|12560.8|12564.3|12562.3|12562.8|12560.8|4
1652075240000|2022-05-09 05:47:20|12562.6|12560.6|12563.1|12561.1|12563.1|12561.1|12561.9|12559.9|3
1652075250000|2022-05-09 05:47:30|12563.3|12561.3|12560.8|12558.8|12563.3|12561.3|12559.6|12557.6|7
1652075260000|2022-05-09 05:47:40|12560.9|12558.9|12561.1|12559.1|12562.6|12560.6|12560|12558|7
1652075270000|2022-05-09 05:47:50|12561.3|12559.3|12562.4|12560.4|12562.5|12560.5|12560|12558|0
1652075280000|2022-05-09 05:48:00|12562.6|12560.6|12564.9|12562.9|12564.9|12562.9|12562.4|12560.4|17
1652075290000|2022-05-09 05:48:10|12565.3|12563.3|12567|12565|12567|12565|12564.4|12562.4|29
1652075300000|2022-05-09 05:48:20|12566.9|12564.9|12568.1|12566.1|12569.1|12567.1|12566.5|12564.5|33
1652075310000|2022-05-09 05:48:30|12568|12566|12567.1|12565.1|12568.5|12566.5|12566.6|12564.6|7
1652075320000|2022-05-09 05:48:40|12566.8|12564.8|12566|12564|12566.9|12564.9|12566|12564|25
1652075330000|2022-05-09 05:48:50|12566.1|12564.1|12565.6|12563.6|12566.1|12564.1|12565.5|12563.5|5
1652075340000|2022-05-09 05:49:00|12565.5|12563.5|12559.8|12557.8|12565.5|12563.5|12559.5|12557.5|19
1652075350000|2022-05-09 05:49:10|12560|12558|12561.4|12559.4|12562.1|12560.1|12559.5|12557.5|5
1652075360000|2022-05-09 05:49:20|12561.5|12559.5|12561.4|12559.4|12562.4|12560.4|12560.6|12558.6|2
1652075370000|2022-05-09 05:49:30|12561.3|12559.3|12561.3|12559.3|12562.3|12560.3|12560.9|12558.9|8
1652075380000|2022-05-09 05:49:40|12561.1|12559.1|12561.9|12559.9|12562.1|12560.1|12561.1|12559.1|4
1652075390000|2022-05-09 05:49:50|12561.6|12559.6|12562.4|12560.4|12562.5|12560.5|12560.8|12558.8|7
1652075400000|2022-05-09 05:50:00|12562.6|12560.6|12562.3|12560.3|12563.3|12561.3|12561.6|12559.6|4
1652075410000|2022-05-09 05:50:10|12562.1|12560.1|12562|12560|12562.1|12560.1|12561.6|12559.6|0
1652075420000|2022-05-09 05:50:20|12562.1|12560.1|12563.5|12561.5|12563.6|12561.6|12561.9|12559.9|6
1652075430000|2022-05-09 05:50:30|12563.8|12561.8|12564.9|12562.9|12565.3|12563.3|12563.5|12561.5|3
1652075440000|2022-05-09 05:50:40|12565|12563|12563.9|12561.9|12565|12563|12563.5|12561.5|3
1652075450000|2022-05-09 05:50:50|12564|12562|12562.5|12560.5|12564|12562|12562|12560|3
1652075460000|2022-05-09 05:51:00|12562|12560|12564|12562|12565.3|12563.3|12561.9|12559.9|10
1652075470000|2022-05-09 05:51:10|12564.1|12562.1|12564|12562|12565.4|12563.4|12563.1|12561.1|3
1652075480000|2022-05-09 05:51:20|12563.9|12561.9|12564.4|12562.4|12564.6|12562.6|12563.8|12561.8|5
1652075490000|2022-05-09 05:51:30|12564.6|12562.6|12565.8|12563.8|12565.8|12563.8|12564.6|12562.6|3
1652075500000|2022-05-09 05:51:40|12565.6|12563.6|12564.9|12562.9|12565.6|12563.6|12564.8|12562.8|9
1652075510000|2022-05-09 05:51:50|12565.1|12563.1|12563.4|12561.4|12565.1|12563.1|12563.4|12561.4|1
1652075520000|2022-05-09 05:52:00|12563.9|12561.9|12566|12564|12566.1|12564.1|12563.9|12561.9|6
1652075530000|2022-05-09 05:52:10|12566.1|12564.1|12569.4|12567.4|12569.4|12567.4|12566|12564|26
1652075540000|2022-05-09 05:52:20|12569.3|12567.3|12566.9|12564.9|12569.6|12567.6|12566.9|12564.9|11
1652075550000|2022-05-09 05:52:30|12566.5|12564.5|12566.8|12564.8|12566.9|12564.9|12565.5|12563.5|9
1652075560000|2022-05-09 05:52:40|12566.1|12564.1|12566.1|12564.1|12566.6|12564.6|12565.1|12563.1|5
1652075570000|2022-05-09 05:52:50|12566.3|12564.3|12566.9|12564.9|12567.6|12565.6|12566.3|12564.3|5
1652075580000|2022-05-09 05:53:00|12566.8|12564.8|12566.1|12564.1|12566.8|12564.8|12565.8|12563.8|4
1652075590000|2022-05-09 05:53:10|12566.8|12564.8|12566.4|12564.4|12567|12565|12566.3|12564.3|0
1652075600000|2022-05-09 05:53:20|12566.3|12564.3|12566|12564|12566.4|12564.4|12565.9|12563.9|2
1652075610000|2022-05-09 05:53:30|12566.1|12564.1|12566.8|12564.8|12566.9|12564.9|12566|12564|7
1652075620000|2022-05-09 05:53:40|12566.6|12564.6|12567.1|12565.1|12568.5|12566.5|12566.6|12564.6|9
1652075630000|2022-05-09 05:53:50|12566.9|12564.9|12567.4|12565.4|12567.9|12565.9|12566.9|12564.9|1
1652075640000|2022-05-09 05:54:00|12567.5|12565.5|12567.9|12565.9|12568.1|12566.1|12567.4|12565.4|3
1652075650000|2022-05-09 05:54:10|12568|12566|12568.3|12566.3|12568.5|12566.5|12567.6|12565.6|5
1652075660000|2022-05-09 05:54:20|12568.1|12566.1|12569.5|12567.5|12569.6|12567.6|12567.9|12565.9|7
1652075670000|2022-05-09 05:54:30|12569.6|12567.6|12571.1|12569.1|12571.3|12569.3|12569.6|12567.6|8
1652075680000|2022-05-09 05:54:40|12571.3|12569.3|12570.8|12568.8|12572.3|12570.3|12570.8|12568.8|14
1652075690000|2022-05-09 05:54:50|12570.9|12568.9|12571.9|12569.9|12572.3|12570.3|12570.9|12568.9|9
1652075700000|2022-05-09 05:55:00|12571.8|12569.8|12572.4|12570.4|12572.6|12570.6|12571.6|12569.6|4
1652075710000|2022-05-09 05:55:10|12572.5|12570.5|12571.8|12569.8|12573.4|12571.4|12571.8|12569.8|51
1652075720000|2022-05-09 05:55:20|12572.1|12570.1|12571|12569|12572.4|12570.4|12570.6|12568.6|16
1652075730000|2022-05-09 05:55:30|12570.9|12568.9|12570.9|12568.9|12571|12569|12570.1|12568.1|6
1652075740000|2022-05-09 05:55:40|12571|12569|12570|12568|12572|12570|12570|12568|10
1652075750000|2022-05-09 05:55:50|12570.1|12568.1|12569.6|12567.6|12571|12569|12569.3|12567.3|13
1652075760000|2022-05-09 05:56:00|12569.5|12567.5|12568.4|12566.4|12570|12568|12568|12566|13
1652075770000|2022-05-09 05:56:10|12568.5|12566.5|12568.1|12566.1|12568.6|12566.6|12567.9|12565.9|6
1652075780000|2022-05-09 05:56:20|12568|12566|12566.3|12564.3|12568|12566|12566.1|12564.1|22
1652075790000|2022-05-09 05:56:30|12566.4|12564.4|12568|12566|12568.3|12566.3|12566.3|12564.3|8
1652075800000|2022-05-09 05:56:40|12567.5|12565.5|12566.5|12564.5|12567.8|12565.8|12566.5|12564.5|9
1652075810000|2022-05-09 05:56:50|12566.4|12564.4|12565.3|12563.3|12567.5|12565.5|12565.3|12563.3|8
1652075820000|2022-05-09 05:57:00|12564.9|12562.9|12563.3|12561.3|12565.3|12563.3|12562.5|12560.5|16
1652075830000|2022-05-09 05:57:10|12562.3|12560.3|12565|12563|12565.9|12563.9|12562.3|12560.3|24
1652075840000|2022-05-09 05:57:20|12563.9|12561.9|12564|12562|12565.1|12563.1|12563.6|12561.6|17
1652075850000|2022-05-09 05:57:30|12563.9|12561.9|12564.6|12562.6|12564.6|12562.6|12563.3|12561.3|7
1652075860000|2022-05-09 05:57:40|12564.5|12562.5|12564|12562|12564.8|12562.8|12563.5|12561.5|6
1652075870000|2022-05-09 05:57:50|12564.1|12562.1|12564.8|12562.8|12566.5|12564.5|12564.1|12562.1|29
1652075880000|2022-05-09 05:58:00|12565.1|12563.1|12562.4|12560.4|12565.9|12563.9|12562.4|12560.4|51
1652075890000|2022-05-09 05:58:10|12562.3|12560.3|12564.1|12562.1|12564.1|12562.1|12559.9|12557.9|32
1652075900000|2022-05-09 05:58:20|12563.5|12561.5|12561.6|12559.6|12563.8|12561.8|12561.1|12559.1|7
1652075910000|2022-05-09 05:58:30|12561.8|12559.8|12560.1|12558.1|12561.9|12559.9|12559.9|12557.9|19
1652075920000|2022-05-09 05:58:40|12557.4|12555.4|12558.5|12556.5|12558.5|12556.5|12556.6|12554.6|37
1652075930000|2022-05-09 05:58:50|12558.6|12556.6|12557.1|12555.1|12558.6|12556.6|12557|12555|15
1652075940000|2022-05-09 05:59:00|12557.3|12555.3|12560.3|12558.3|12560.3|12558.3|12557.1|12555.1|20
1652075950000|2022-05-09 05:59:10|12560.5|12558.5|12560.5|12558.5|12561.1|12559.1|12560|12558|7
1652075960000|2022-05-09 05:59:20|12560.1|12558.1|12558.5|12556.5|12560.6|12558.6|12558.5|12556.5|2
1652075970000|2022-05-09 05:59:30|12558.4|12556.4|12558.5|12556.5|12559|12557|12557.6|12555.6|4
1652075980000|2022-05-09 05:59:40|12559.5|12557.5|12560.4|12558.4|12562.1|12560.1|12559.3|12557.3|9
1652075990000|2022-05-09 05:59:50|12560.1|12558.1|12557.8|12555.8|12561.4|12559.4|12557.4|12555.4|10
1652076000000|2022-05-09 06:00:00|12557.6|12555.6|12562.1|12560.1|12564.3|12562.3|12556|12554|74
1652076010000|2022-05-09 06:00:10|12561.6|12559.6|12561|12559|12561.6|12559.6|12558.8|12556.8|32
1652076020000|2022-05-09 06:00:20|12561.1|12559.1|12565.1|12563.1|12565.1|12563.1|12561.1|12559.1|28
1652076030000|2022-05-09 06:00:30|12565.3|12563.3|12568.3|12566.3|12568.4|12566.4|12563.3|12561.3|38
1652076040000|2022-05-09 06:00:40|12568.4|12566.4|12568.8|12566.8|12568.8|12566.8|12567.3|12565.3|16
1652076050000|2022-05-09 06:00:50|12569.4|12567.4|12564.5|12562.5|12569.4|12567.4|12564.5|12562.5|11
1652076060000|2022-05-09 06:01:00|12564.1|12562.1|12568.8|12566.8|12568.8|12566.8|12563.6|12561.6|33
1652076070000|2022-05-09 06:01:10|12569.6|12567.6|12571|12569|12573.5|12571.5|12569.5|12567.5|43
1652076080000|2022-05-09 06:01:20|12570.9|12568.9|12570.6|12568.6|12571.5|12569.5|12570.4|12568.4|11
1652076090000|2022-05-09 06:01:30|12570.5|12568.5|12569.1|12567.1|12570.6|12568.6|12568.9|12566.9|15
1652076100000|2022-05-09 06:01:40|12569.3|12567.3|12570.3|12568.3|12570.5|12568.5|12569.3|12567.3|10
1652076110000|2022-05-09 06:01:50|12570.1|12568.1|12570|12568|12571|12569|12569.9|12567.9|16
1652076120000|2022-05-09 06:02:00|12569.9|12567.9|12580|12578|12580.3|12578.3|12569.3|12567.3|91
1652076130000|2022-05-09 06:02:10|12580.3|12578.3|12583.1|12581.1|12584.9|12582.9|12578.1|12576.1|88
1652076140000|2022-05-09 06:02:20|12582.6|12580.6|12582|12580|12582.6|12580.6|12579.5|12577.5|76
1652076150000|2022-05-09 06:02:30|12582.4|12580.4|12580.3|12578.3|12582.4|12580.4|12580.3|12578.3|21
1652076160000|2022-05-09 06:02:40|12579.9|12577.9|12581|12579|12581.3|12579.3|12579.3|12577.3|38
1652076170000|2022-05-09 06:02:50|12580.9|12578.9|12580.8|12578.8|12581.5|12579.5|12579.3|12577.3|13
1652076180000|2022-05-09 06:03:00|12580.9|12578.9|12583.8|12581.8|12584.6|12582.6|12580.9|12578.9|37
1652076190000|2022-05-09 06:03:10|12584.1|12582.1|12586.6|12584.6|12586.9|12584.9|12584.1|12582.1|48
1652076200000|2022-05-09 06:03:20|12589.4|12587.4|12589.8|12587.8|12592.6|12590.6|12587.1|12585.1|123
1652076210000|2022-05-09 06:03:30|12588.9|12586.9|12585.4|12583.4|12588.9|12586.9|12585.3|12583.3|29
1652076220000|2022-05-09 06:03:40|12585.3|12583.3|12586.5|12584.5|12587.4|12585.4|12585.1|12583.1|33
1652076230000|2022-05-09 06:03:50|12586.4|12584.4|12587.3|12585.3|12587.3|12585.3|12586.4|12584.4|7
1652076240000|2022-05-09 06:04:00|12587.5|12585.5|12590.6|12588.6|12590.9|12588.9|12587.5|12585.5|38
1652076250000|2022-05-09 06:04:10|12591|12589|12589.8|12587.8|12591|12589|12588.9|12586.9|7
1652076260000|2022-05-09 06:04:20|12588.9|12586.9|12586.4|12584.4|12588.9|12586.9|12585.6|12583.6|16
1652076270000|2022-05-09 06:04:30|12586.3|12584.3|12585.5|12583.5|12586.3|12584.3|12584.9|12582.9|17
1652076280000|2022-05-09 06:04:40|12585.3|12583.3|12586.3|12584.3|12586.4|12584.4|12585.1|12583.1|6
1652076290000|2022-05-09 06:04:50|12586.4|12584.4|12590.4|12588.4|12590.8|12588.8|12585.9|12583.9|39
1652076300000|2022-05-09 06:05:00|12590.5|12588.5|12595.5|12593.5|12595.5|12593.5|12588.5|12586.5|71
1652076310000|2022-05-09 06:05:10|12595.6|12593.6|12592.4|12590.4|12595.8|12593.8|12591.5|12589.5|42
1652076320000|2022-05-09 06:05:20|12592.5|12590.5|12593.6|12591.6|12595.6|12593.6|12591.4|12589.4|60
1652076330000|2022-05-09 06:05:30|12593.3|12591.3|12591.4|12589.4|12593.5|12591.5|12591.3|12589.3|6
1652076340000|2022-05-09 06:05:40|12591.3|12589.3|12594.4|12592.4|12594.5|12592.5|12590|12588|51
1652076350000|2022-05-09 06:05:50|12594.3|12592.3|12589.5|12587.5|12595.6|12593.6|12589.3|12587.3|75
1652076360000|2022-05-09 06:06:00|12589.4|12587.4|12589.4|12587.4|12591.1|12589.1|12589.3|12587.3|26
1652076370000|2022-05-09 06:06:10|12590.1|12588.1|12588.9|12586.9|12590.1|12588.1|12588.5|12586.5|9
1652076380000|2022-05-09 06:06:20|12589.3|12587.3|12592.3|12590.3|12592.9|12590.9|12588.4|12586.4|48
1652076390000|2022-05-09 06:06:30|12592.1|12590.1|12592.5|12590.5|12592.9|12590.9|12592.1|12590.1|4
1652076400000|2022-05-09 06:06:40|12592.4|12590.4|12590.8|12588.8|12592.5|12590.5|12590|12588|25
1652076410000|2022-05-09 06:06:50|12590.5|12588.5|12591|12589|12591|12589|12590|12588|40
1652076420000|2022-05-09 06:07:00|12590.9|12588.9|12590|12588|12591.1|12589.1|12589.9|12587.9|71
1652076430000|2022-05-09 06:07:10|12590.3|12588.3|12589.9|12587.9|12590.3|12588.3|12589.8|12587.8|22
1652076440000|2022-05-09 06:07:20|12590|12588|12586.9|12584.9|12590|12588|12585.5|12583.5|81
1652076450000|2022-05-09 06:07:30|12586.3|12584.3|12583.5|12581.5|12586.3|12584.3|12581.6|12579.6|46
1652076460000|2022-05-09 06:07:40|12583.4|12581.4|12581.9|12579.9|12583.6|12581.6|12581.6|12579.6|20
1652076470000|2022-05-09 06:07:50|12581.8|12579.8|12582.4|12580.4|12582.4|12580.4|12581.3|12579.3|27
1652076480000|2022-05-09 06:08:00|12582.1|12580.1|12583.3|12581.3|12585|12583|12582|12580|35
1652076490000|2022-05-09 06:08:10|12583.6|12581.6|12584.5|12582.5|12585|12583|12582.9|12580.9|9
1652076500000|2022-05-09 06:08:20|12584.3|12582.3|12584.5|12582.5|12584.6|12582.6|12583.9|12581.9|7
1652076510000|2022-05-09 06:08:30|12584.6|12582.6|12587.5|12585.5|12588.5|12586.5|12584.5|12582.5|34
1652076520000|2022-05-09 06:08:40|12587.6|12585.6|12586.5|12584.5|12588.8|12586.8|12586.1|12584.1|14
1652076530000|2022-05-09 06:08:50|12586.3|12584.3|12585.3|12583.3|12587|12585|12585.1|12583.1|15
1652076540000|2022-05-09 06:09:00|12585.1|12583.1|12585.5|12583.5|12586.1|12584.1|12584.6|12582.6|11
1652076550000|2022-05-09 06:09:10|12585.8|12583.8|12587.5|12585.5|12587.8|12585.8|12585.8|12583.8|31
1652076560000|2022-05-09 06:09:20|12587.6|12585.6|12587.4|12585.4|12587.6|12585.6|12587.3|12585.3|15
1652076570000|2022-05-09 06:09:30|12587.8|12585.8|12587.1|12585.1|12587.8|12585.8|12585.9|12583.9|33
1652076580000|2022-05-09 06:09:40|12587|12585|12586.4|12584.4|12587.1|12585.1|12585.9|12583.9|7
1652076590000|2022-05-09 06:09:50|12586.3|12584.3|12586.4|12584.4|12587|12585|12585.4|12583.4|12
1652076600000|2022-05-09 06:10:00|12586.5|12584.5|12587.6|12585.6|12587.6|12585.6|12585.9|12583.9|15
1652076610000|2022-05-09 06:10:10|12587.5|12585.5|12586.5|12584.5|12587.6|12585.6|12584.8|12582.8|59
1652076620000|2022-05-09 06:10:20|12586.3|12584.3|12588.4|12586.4|12588.6|12586.6|12585.8|12583.8|19
1652076630000|2022-05-09 06:10:30|12587.9|12585.9|12586.9|12584.9|12589.3|12587.3|12586.9|12584.9|26
1652076640000|2022-05-09 06:10:40|12587.3|12585.3|12584.9|12582.9|12588.4|12586.4|12584.9|12582.9|24
1652076650000|2022-05-09 06:10:50|12584.3|12582.3|12583.9|12581.9|12584.5|12582.5|12583.4|12581.4|25
1652076660000|2022-05-09 06:11:00|12583.8|12581.8|12585.5|12583.5|12585.6|12583.6|12583|12581|11
1652076670000|2022-05-09 06:11:10|12585.6|12583.6|12588|12586|12588|12586|12585.6|12583.6|4
1652076680000|2022-05-09 06:11:20|12587.5|12585.5|12585.5|12583.5|12587.5|12585.5|12585.3|12583.3|6
1652076690000|2022-05-09 06:11:30|12585.4|12583.4|12586.4|12584.4|12586.4|12584.4|12584.5|12582.5|3
1652076700000|2022-05-09 06:11:40|12586.8|12584.8|12586.3|12584.3|12586.9|12584.9|12586.3|12584.3|4
1652076710000|2022-05-09 06:11:50|12586.1|12584.1|12586.5|12584.5|12586.8|12584.8|12585.5|12583.5|7
1652076720000|2022-05-09 06:12:00|12586.1|12584.1|12589.8|12587.8|12589.8|12587.8|12586.1|12584.1|9
1652076730000|2022-05-09 06:12:10|12589.9|12587.9|12593.5|12591.5|12594.1|12592.1|12589.5|12587.5|100
1652076740000|2022-05-09 06:12:20|12593.1|12591.1|12593.8|12591.8|12596.1|12594.1|12593.1|12591.1|50
1652076750000|2022-05-09 06:12:30|12593.6|12591.6|12593.4|12591.4|12594.6|12592.6|12591.4|12589.4|33
1652076760000|2022-05-09 06:12:40|12593.5|12591.5|12591.5|12589.5|12593.5|12591.5|12589.9|12587.9|13
1652076770000|2022-05-09 06:12:50|12591.6|12589.6|12593.3|12591.3|12593.3|12591.3|12591.1|12589.1|7
1652076780000|2022-05-09 06:13:00|12593.4|12591.4|12595.9|12593.9|12597|12595|12593.3|12591.3|42
1652076790000|2022-05-09 06:13:10|12596.3|12594.3|12596.1|12594.1|12597.5|12595.5|12594.5|12592.5|26
1652076800000|2022-05-09 06:13:20|12596.3|12594.3|12598.5|12596.5|12598.6|12596.6|12595|12593|69
1652076810000|2022-05-09 06:13:30|12598.4|12596.4|12598.1|12596.1|12598.6|12596.6|12597.1|12595.1|17
1652076820000|2022-05-09 06:13:40|12597.9|12595.9|12598|12596|12598.6|12596.6|12597.3|12595.3|21
1652076830000|2022-05-09 06:13:50|12597.9|12595.9|12597.8|12595.8|12598.1|12596.1|12596.3|12594.3|15
1652076840000|2022-05-09 06:14:00|12597.9|12595.9|12595.9|12593.9|12599.4|12597.4|12595.9|12593.9|32
1652076850000|2022-05-09 06:14:10|12596|12594|12595|12593|12596.1|12594.1|12594.4|12592.4|15
1652076860000|2022-05-09 06:14:20|12594.4|12592.4|12595.9|12593.9|12596.1|12594.1|12593.6|12591.6|17
1652076870000|2022-05-09 06:14:30|12596|12594|12595.6|12593.6|12596.3|12594.3|12595.6|12593.6|4
1652076880000|2022-05-09 06:14:40|12595.8|12593.8|12596.1|12594.1|12597.3|12595.3|12595.5|12593.5|11
1652076890000|2022-05-09 06:14:50|12596.3|12594.3|12596.8|12594.8|12596.9|12594.9|12595.5|12593.5|15
1652076900000|2022-05-09 06:15:00|12595.8|12593.8|12596.5|12594.5|12596.9|12594.9|12595.4|12593.4|47
1652076910000|2022-05-09 06:15:10|12596.8|12594.8|12597.3|12595.3|12597.3|12595.3|12596|12594|17
1652076920000|2022-05-09 06:15:20|12597.1|12595.1|12597|12595|12597.8|12595.8|12596.6|12594.6|12
1652076930000|2022-05-09 06:15:30|12597.1|12595.1|12597.9|12595.9|12598.5|12596.5|12596.9|12594.9|28
1652076940000|2022-05-09 06:15:40|12597.8|12595.8|12597.9|12595.9|12598.5|12596.5|12597.5|12595.5|4
1652076950000|2022-05-09 06:15:50|12597.8|12595.8|12597.8|12595.8|12597.9|12595.9|12597.4|12595.4|1
1652076960000|2022-05-09 06:16:00|12597.6|12595.6|12596.9|12594.9|12598|12596|12596.4|12594.4|7
1652076970000|2022-05-09 06:16:10|12597|12595|12598.8|12596.8|12599.3|12597.3|12597|12595|17
1652076980000|2022-05-09 06:16:20|12598.5|12596.5|12597.6|12595.6|12600.8|12598.8|12597.5|12595.5|74
1652076990000|2022-05-09 06:16:30|12597.5|12595.5|12595.5|12593.5|12597.6|12595.6|12595.4|12593.4|43
1652077000000|2022-05-09 06:16:40|12595.9|12593.9|12593.8|12591.8|12595.9|12593.9|12592.8|12590.8|33
1652077010000|2022-05-09 06:16:50|12594.3|12592.3|12592.4|12590.4|12594.4|12592.4|12592.4|12590.4|11
1652077020000|2022-05-09 06:17:00|12592.3|12590.3|12592|12590|12592.9|12590.9|12591.8|12589.8|12
1652077030000|2022-05-09 06:17:10|12591.9|12589.9|12591.1|12589.1|12591.9|12589.9|12590.1|12588.1|11
1652077040000|2022-05-09 06:17:20|12591.3|12589.3|12592.5|12590.5|12592.6|12590.6|12590.5|12588.5|14
1652077050000|2022-05-09 06:17:30|12592.6|12590.6|12590.1|12588.1|12592.6|12590.6|12590|12588|8
1652077060000|2022-05-09 06:17:40|12590|12588|12590|12588|12590|12588|12588.6|12586.6|11
1652077070000|2022-05-09 06:17:50|12589.9|12587.9|12588.1|12586.1|12589.9|12587.9|12586.5|12584.5|28
1652077080000|2022-05-09 06:18:00|12588.3|12586.3|12587.9|12585.9|12588.3|12586.3|12586.5|12584.5|17
1652077090000|2022-05-09 06:18:10|12587.8|12585.8|12590.3|12588.3|12590.3|12588.3|12587.8|12585.8|11
1652077100000|2022-05-09 06:18:20|12590.4|12588.4|12590|12588|12591.5|12589.5|12590|12588|13
1652077110000|2022-05-09 06:18:30|12589.5|12587.5|12590.8|12588.8|12590.8|12588.8|12589.4|12587.4|7
1652077120000|2022-05-09 06:18:40|12590.6|12588.6|12590.4|12588.4|12591|12589|12590.3|12588.3|0
1652077130000|2022-05-09 06:18:50|12590.6|12588.6|12592.5|12590.5|12593.5|12591.5|12590.3|12588.3|14
1652077140000|2022-05-09 06:19:00|12592.6|12590.6|12594.3|12592.3|12595|12593|12592.6|12590.6|21
1652077150000|2022-05-09 06:19:10|12594.1|12592.1|12593.3|12591.3|12594.4|12592.4|12593.1|12591.1|5
1652077160000|2022-05-09 06:19:20|12593.1|12591.1|12594.3|12592.3|12594.3|12592.3|12592.4|12590.4|10
1652077170000|2022-05-09 06:19:30|12594.4|12592.4|12592.9|12590.9|12595|12593|12592.5|12590.5|25
1652077180000|2022-05-09 06:19:40|12592.8|12590.8|12592.4|12590.4|12592.9|12590.9|12592.4|12590.4|5
1652077190000|2022-05-09 06:19:50|12592.5|12590.5|12590.5|12588.5|12592.5|12590.5|12590|12588|11
1652077200000|2022-05-09 06:20:00|12590.4|12588.4|12590|12588|12590.8|12588.8|12589.6|12587.6|6
1652077210000|2022-05-09 06:20:10|12589.9|12587.9|12591|12589|12591.3|12589.3|12589.4|12587.4|13
1652077220000|2022-05-09 06:20:20|12590.9|12588.9|12590|12588|12591|12589|12589.9|12587.9|5
1652077230000|2022-05-09 06:20:30|12589.8|12587.8|12589.6|12587.6|12589.9|12587.9|12588.5|12586.5|11
1652077240000|2022-05-09 06:20:40|12589.5|12587.5|12589.1|12587.1|12590.3|12588.3|12589.1|12587.1|7
1652077250000|2022-05-09 06:20:50|12588.9|12586.9|12589|12587|12589.6|12587.6|12588.9|12586.9|2
1652077260000|2022-05-09 06:21:00|12588.8|12586.8|12588.9|12586.9|12588.9|12586.9|12588.3|12586.3|12
1652077270000|2022-05-09 06:21:10|12588.8|12586.8|12591.8|12589.8|12591.8|12589.8|12588.8|12586.8|20
1652077280000|2022-05-09 06:21:20|12592|12590|12592.4|12590.4|12593|12591|12592|12590|16
1652077290000|2022-05-09 06:21:30|12592.5|12590.5|12591.1|12589.1|12592.6|12590.6|12591.1|12589.1|13
1652077300000|2022-05-09 06:21:40|12591.6|12589.6|12591.8|12589.8|12592.4|12590.4|12591|12589|11
1652077310000|2022-05-09 06:21:50|12591.6|12589.6|12589.1|12587.1|12591.6|12589.6|12589|12587|6
1652077320000|2022-05-09 06:22:00|12589|12587|12587.6|12585.6|12589|12587|12587.5|12585.5|13
1652077330000|2022-05-09 06:22:10|12588|12586|12588.6|12586.6|12588.6|12586.6|12587.8|12585.8|22
1652077340000|2022-05-09 06:22:20|12588.5|12586.5|12588.9|12586.9|12589.5|12587.5|12588.1|12586.1|3
1652077350000|2022-05-09 06:22:30|12588.4|12586.4|12587.5|12585.5|12588.8|12586.8|12587.3|12585.3|11
1652077360000|2022-05-09 06:22:40|12587.6|12585.6|12586.6|12584.6|12587.6|12585.6|12585.9|12583.9|18
1652077370000|2022-05-09 06:22:50|12586.9|12584.9|12589.9|12587.9|12590.1|12588.1|12586.5|12584.5|18
1652077380000|2022-05-09 06:23:00|12589.5|12587.5|12587.5|12585.5|12589.8|12587.8|12587.1|12585.1|7
1652077390000|2022-05-09 06:23:10|12587.3|12585.3|12587|12585|12589.1|12587.1|12587|12585|10
1652077400000|2022-05-09 06:23:20|12587.1|12585.1|12587.4|12585.4|12588.4|12586.4|12587.1|12585.1|1
1652077410000|2022-05-09 06:23:30|12587.5|12585.5|12586|12584|12587.8|12585.8|12585.9|12583.9|9
1652077420000|2022-05-09 06:23:40|12586.1|12584.1|12584.5|12582.5|12587.1|12585.1|12584.5|12582.5|6
1652077430000|2022-05-09 06:23:50|12584.3|12582.3|12584|12582|12584.4|12582.4|12583.5|12581.5|68
1652077440000|2022-05-09 06:24:00|12583.9|12581.9|12583.8|12581.8|12584|12582|12583.4|12581.4|14
1652077450000|2022-05-09 06:24:10|12583.9|12581.9|12583.8|12581.8|12584|12582|12581.8|12579.8|21
1652077460000|2022-05-09 06:24:20|12584.1|12582.1|12584.4|12582.4|12584.8|12582.8|12583.8|12581.8|12
1652077470000|2022-05-09 06:24:30|12584.3|12582.3|12584.1|12582.1|12584.9|12582.9|12584|12582|3
1652077480000|2022-05-09 06:24:40|12584.4|12582.4|12583.8|12581.8|12584.5|12582.5|12583.6|12581.6|4
1652077490000|2022-05-09 06:24:50|12583.6|12581.6|12583.4|12581.4|12584|12582|12583.3|12581.3|9
1652077500000|2022-05-09 06:25:00|12583.6|12581.6|12585.5|12583.5|12585.5|12583.5|12583.6|12581.6|27
1652077510000|2022-05-09 06:25:10|12585.4|12583.4|12584.9|12582.9|12585.5|12583.5|12584.6|12582.6|3
1652077520000|2022-05-09 06:25:20|12585|12583|12586|12584|12586|12584|12584.6|12582.6|6
1652077530000|2022-05-09 06:25:30|12585.5|12583.5|12585.9|12583.9|12585.9|12583.9|12585.5|12583.5|32
1652077540000|2022-05-09 06:25:40|12586.1|12584.1|12587.5|12585.5|12588.1|12586.1|12585.1|12583.1|58
1652077550000|2022-05-09 06:25:50|12587.3|12585.3|12587.3|12585.3|12588|12586|12586.3|12584.3|11
1652077560000|2022-05-09 06:26:00|12587|12585|12584|12582|12587|12585|12583.4|12581.4|27
1652077570000|2022-05-09 06:26:10|12584.1|12582.1|12585|12583|12585.6|12583.6|12584|12582|8
1652077580000|2022-05-09 06:26:20|12585.1|12583.1|12583.4|12581.4|12585.1|12583.1|12583.4|12581.4|3
1652077590000|2022-05-09 06:26:30|12583.5|12581.5|12583.3|12581.3|12583.8|12581.8|12582.4|12580.4|14
1652077600000|2022-05-09 06:26:40|12583|12581|12581.8|12579.8|12583.5|12581.5|12581.8|12579.8|11
1652077610000|2022-05-09 06:26:50|12581.6|12579.6|12582.5|12580.5|12582.8|12580.8|12581.6|12579.6|3
1652077620000|2022-05-09 06:27:00|12582.4|12580.4|12584|12582|12584.5|12582.5|12582.1|12580.1|12
1652077630000|2022-05-09 06:27:10|12584.4|12582.4|12584.5|12582.5|12585.5|12583.5|12584.4|12582.4|10
1652077640000|2022-05-09 06:27:20|12584.4|12582.4|12585.9|12583.9|12586.3|12584.3|12583.8|12581.8|18
1652077650000|2022-05-09 06:27:30|12586|12584|12584.5|12582.5|12586.4|12584.4|12583|12581|12
1652077660000|2022-05-09 06:27:40|12584.4|12582.4|12584.4|12582.4|12585.5|12583.5|12583.8|12581.8|7
1652077670000|2022-05-09 06:27:50|12584.6|12582.6|12584.6|12582.6|12585.4|12583.4|12584.5|12582.5|1
1652077680000|2022-05-09 06:28:00|12583.8|12581.8|12583.5|12581.5|12583.8|12581.8|12582.4|12580.4|15
1652077690000|2022-05-09 06:28:10|12583.4|12581.4|12583|12581|12584|12582|12583|12581|2
1652077700000|2022-05-09 06:28:20|12582.8|12580.8|12584.3|12582.3|12584.8|12582.8|12582.8|12580.8|11
1652077710000|2022-05-09 06:28:30|12583.8|12581.8|12585.3|12583.3|12585.9|12583.9|12583.4|12581.4|5
1652077720000|2022-05-09 06:28:40|12585.4|12583.4|12586.8|12584.8|12586.8|12584.8|12585.4|12583.4|3
1652077730000|2022-05-09 06:28:50|12586.9|12584.9|12586.5|12584.5|12588|12586|12585.5|12583.5|26
1652077740000|2022-05-09 06:29:00|12586.6|12584.6|12589.8|12587.8|12590.1|12588.1|12586.6|12584.6|21
1652077750000|2022-05-09 06:29:10|12589.9|12587.9|12589.6|12587.6|12590.1|12588.1|12589.1|12587.1|16
1652077760000|2022-05-09 06:29:20|12589.8|12587.8|12588.4|12586.4|12589.8|12587.8|12588.1|12586.1|12
1652077770000|2022-05-09 06:29:30|12588.3|12586.3|12587.6|12585.6|12588.5|12586.5|12587|12585|1
1652077780000|2022-05-09 06:29:40|12587.4|12585.4|12585|12583|12587.5|12585.5|12584.5|12582.5|16
1652077790000|2022-05-09 06:29:50|12585.3|12583.3|12586.8|12584.8|12587.3|12585.3|12584.5|12582.5|7
1652077800000|2022-05-09 06:30:00|12587.3|12585.3|12586|12584|12587.8|12585.8|12585.3|12583.3|14
1652077810000|2022-05-09 06:30:10|12585.8|12583.8|12589.1|12587.1|12589.3|12587.3|12585.8|12583.8|13
1652077820000|2022-05-09 06:30:20|12589.3|12587.3|12590.9|12588.9|12591.6|12589.6|12589.1|12587.1|23
1652077830000|2022-05-09 06:30:30|12591|12589|12593.3|12591.3|12595.6|12593.6|12591|12589|74
1652077840000|2022-05-09 06:30:40|12593.5|12591.5|12592.3|12590.3|12594.3|12592.3|12592.1|12590.1|25
1652077850000|2022-05-09 06:30:50|12592.1|12590.1|12591.6|12589.6|12592.8|12590.8|12591.3|12589.3|12
1652077860000|2022-05-09 06:31:00|12591.8|12589.8|12589.3|12587.3|12591.8|12589.8|12589.3|12587.3|15
1652077870000|2022-05-09 06:31:10|12589.4|12587.4|12587.1|12585.1|12590|12588|12587.1|12585.1|13
1652077880000|2022-05-09 06:31:20|12587.5|12585.5|12585.3|12583.3|12587.8|12585.8|12585.3|12583.3|20
1652077890000|2022-05-09 06:31:30|12585.5|12583.5|12587.3|12585.3|12587.8|12585.8|12585.4|12583.4|17
1652077900000|2022-05-09 06:31:40|12587.1|12585.1|12585.9|12583.9|12587.9|12585.9|12585.9|12583.9|2
1652077910000|2022-05-09 06:31:50|12586|12584|12588|12586|12588.5|12586.5|12586|12584|4
1652077920000|2022-05-09 06:32:00|12588.1|12586.1|12589.5|12587.5|12590|12588|12588.1|12586.1|5
1652077930000|2022-05-09 06:32:10|12589.4|12587.4|12589.1|12587.1|12590|12588|12587.9|12585.9|23
1652077940000|2022-05-09 06:32:20|12589|12587|12590.1|12588.1|12590.3|12588.3|12589|12587|2
1652077950000|2022-05-09 06:32:30|12590|12588|12590|12588|12590.5|12588.5|12589.6|12587.6|9
1652077960000|2022-05-09 06:32:40|12589.9|12587.9|12591.5|12589.5|12591.5|12589.5|12589.5|12587.5|5
1652077970000|2022-05-09 06:32:50|12591.4|12589.4|12591.9|12589.9|12592.5|12590.5|12591.1|12589.1|7
1652077980000|2022-05-09 06:33:00|12592|12590|12591.8|12589.8|12592.8|12590.8|12591.8|12589.8|12
1652077990000|2022-05-09 06:33:10|12591.9|12589.9|12591.5|12589.5|12592.6|12590.6|12591.1|12589.1|15
1652078000000|2022-05-09 06:33:20|12591.6|12589.6|12588.8|12586.8|12591.8|12589.8|12588.6|12586.6|14
1652078010000|2022-05-09 06:33:30|12588.6|12586.6|12589.5|12587.5|12589.9|12587.9|12588.3|12586.3|9
1652078020000|2022-05-09 06:33:40|12589.3|12587.3|12590.3|12588.3|12590.3|12588.3|12588.8|12586.8|3
1652078030000|2022-05-09 06:33:50|12590.1|12588.1|12591.6|12589.6|12591.6|12589.6|12589.3|12587.3|6
1652078040000|2022-05-09 06:34:00|12591.8|12589.8|12592.9|12590.9|12592.9|12590.9|12591.8|12589.8|6
1652078050000|2022-05-09 06:34:10|12592.8|12590.8|12591|12589|12593.3|12591.3|12591|12589|3
1652078060000|2022-05-09 06:34:20|12590.8|12588.8|12592.5|12590.5|12592.5|12590.5|12589.3|12587.3|11
1652078070000|2022-05-09 06:34:30|12592.3|12590.3|12591.3|12589.3|12592.3|12590.3|12591.1|12589.1|8
1652078080000|2022-05-09 06:34:40|12591.4|12589.4|12592.3|12590.3|12593|12591|12591.4|12589.4|1
1652078090000|2022-05-09 06:34:50|12592.6|12590.6|12593.8|12591.8|12594.4|12592.4|12592.1|12590.1|6
1652078100000|2022-05-09 06:35:00|12593.9|12591.9|12594.3|12592.3|12594.4|12592.4|12593.8|12591.8|6
1652078110000|2022-05-09 06:35:10|12594.5|12592.5|12594.1|12592.1|12595|12593|12593.9|12591.9|9
1652078120000|2022-05-09 06:35:20|12594|12592|12593.4|12591.4|12595.5|12593.5|12593.4|12591.4|37
1652078130000|2022-05-09 06:35:30|12592.9|12590.9|12589.9|12587.9|12592.9|12590.9|12589.1|12587.1|8
1652078140000|2022-05-09 06:35:40|12589.6|12587.6|12591.3|12589.3|12591.3|12589.3|12589.5|12587.5|23
1652078150000|2022-05-09 06:35:50|12591.1|12589.1|12592.3|12590.3|12592.3|12590.3|12590.5|12588.5|6
1652078160000|2022-05-09 06:36:00|12592.4|12590.4|12594.3|12592.3|12595.1|12593.1|12592.4|12590.4|10
1652078170000|2022-05-09 06:36:10|12594.1|12592.1|12595.3|12593.3|12595.5|12593.5|12593.8|12591.8|24
1652078180000|2022-05-09 06:36:20|12595.5|12593.5|12595.4|12593.4|12595.6|12593.6|12594.8|12592.8|5
1652078190000|2022-05-09 06:36:30|12595.3|12593.3|12597.6|12595.6|12597.9|12595.9|12595.3|12593.3|28
1652078200000|2022-05-09 06:36:40|12597.3|12595.3|12597.8|12595.8|12598|12596|12597|12595|22
1652078210000|2022-05-09 06:36:50|12597.9|12595.9|12599.3|12597.3|12599.5|12597.5|12597|12595|17
1652078220000|2022-05-09 06:37:00|12599.5|12597.5|12595.8|12593.8|12599.6|12597.6|12595.8|12593.8|43
1652078230000|2022-05-09 06:37:10|12595.6|12593.6|12595.5|12593.5|12596.3|12594.3|12595|12593|26
1652078240000|2022-05-09 06:37:20|12595.3|12593.3|12594.3|12592.3|12595.3|12593.3|12593.5|12591.5|28
1652078250000|2022-05-09 06:37:30|12594.4|12592.4|12594|12592|12594.5|12592.5|12594|12592|4
1652078260000|2022-05-09 06:37:40|12593.6|12591.6|12594.1|12592.1|12594.1|12592.1|12592.9|12590.9|3
1652078270000|2022-05-09 06:37:50|12594|12592|12596.5|12594.5|12597|12595|12593.8|12591.8|9
1652078280000|2022-05-09 06:38:00|12596.6|12594.6|12596.8|12594.8|12598.1|12596.1|12596|12594|19
1652078290000|2022-05-09 06:38:10|12596.5|12594.5|12596.6|12594.6|12597.1|12595.1|12595.4|12593.4|4
1652078300000|2022-05-09 06:38:20|12596.4|12594.4|12596.4|12594.4|12597.3|12595.3|12596.3|12594.3|5
1652078310000|2022-05-09 06:38:30|12596.3|12594.3|12596.3|12594.3|12596.4|12594.4|12595.4|12593.4|4
1652078320000|2022-05-09 06:38:40|12595.9|12593.9|12596|12594|12596.5|12594.5|12595.8|12593.8|6
1652078330000|2022-05-09 06:38:50|12596.1|12594.1|12595.5|12593.5|12596.4|12594.4|12595.5|12593.5|2
1652078340000|2022-05-09 06:39:00|12595.4|12593.4|12595.9|12593.9|12596|12594|12595|12593|8
1652078350000|2022-05-09 06:39:10|12596|12594|12596.4|12594.4|12597.1|12595.1|12595.8|12593.8|16
1652078360000|2022-05-09 06:39:20|12597.1|12595.1|12597|12595|12598.3|12596.3|12597|12595|14
1652078370000|2022-05-09 06:39:30|12596.8|12594.8|12597.4|12595.4|12597.6|12595.6|12596|12594|4
1652078380000|2022-05-09 06:39:40|12597.3|12595.3|12596.9|12594.9|12597.9|12595.9|12596.5|12594.5|33
1652078390000|2022-05-09 06:39:50|12597|12595|12597.6|12595.6|12598.5|12596.5|12596.9|12594.9|10
1652078400000|2022-05-09 06:40:00|12597.9|12595.9|12597.6|12595.6|12598.5|12596.5|12596.5|12594.5|7
1652078410000|2022-05-09 06:40:10|12597.5|12595.5|12596.8|12594.8|12597.5|12595.5|12596.4|12594.4|1
1652078420000|2022-05-09 06:40:20|12596.9|12594.9|12595|12593|12596.9|12594.9|12594.5|12592.5|7
1652078430000|2022-05-09 06:40:30|12594.9|12592.9|12594.3|12592.3|12595|12593|12594|12592|8
1652078440000|2022-05-09 06:40:40|12594.5|12592.5|12594.4|12592.4|12595|12593|12594|12592|5
1652078450000|2022-05-09 06:40:50|12594.6|12592.6|12593.8|12591.8|12594.8|12592.8|12592.9|12590.9|21
1652078460000|2022-05-09 06:41:00|12593.6|12591.6|12596|12594|12596.3|12594.3|12593.5|12591.5|5
1652078470000|2022-05-09 06:41:10|12596.3|12594.3|12596|12594|12596.3|12594.3|12593.1|12591.1|39
1652078480000|2022-05-09 06:41:20|12595.9|12593.9|12593.8|12591.8|12596|12594|12593.8|12591.8|13
1652078490000|2022-05-09 06:41:30|12593.9|12591.9|12595.5|12593.5|12596.8|12594.8|12593.8|12591.8|38
1652078500000|2022-05-09 06:41:40|12595.3|12593.3|12595.1|12593.1|12596.4|12594.4|12594.8|12592.8|16
1652078510000|2022-05-09 06:41:50|12595|12593|12593.9|12591.9|12595.6|12593.6|12593.9|12591.9|7
1652078520000|2022-05-09 06:42:00|12594|12592|12592.6|12590.6|12594|12592|12592.1|12590.1|15
1652078530000|2022-05-09 06:42:10|12592.8|12590.8|12595|12593|12595.4|12593.4|12592.8|12590.8|9
1652078540000|2022-05-09 06:42:20|12594.9|12592.9|12594.4|12592.4|12594.9|12592.9|12593.5|12591.5|1
1652078550000|2022-05-09 06:42:30|12594.5|12592.5|12594|12592|12594.5|12592.5|12593.8|12591.8|0
1652078560000|2022-05-09 06:42:40|12593.3|12591.3|12596.3|12594.3|12596.3|12594.3|12593.3|12591.3|15
1652078570000|2022-05-09 06:42:50|12596.1|12594.1|12596.1|12594.1|12597.8|12595.8|12595.8|12593.8|13
1652078580000|2022-05-09 06:43:00|12596.3|12594.3|12596.6|12594.6|12597.3|12595.3|12595.8|12593.8|5
1652078590000|2022-05-09 06:43:10|12596.3|12594.3|12597.6|12595.6|12597.6|12595.6|12595.9|12593.9|7
1652078600000|2022-05-09 06:43:20|12597.5|12595.5|12598.6|12596.6|12598.6|12596.6|12597.5|12595.5|8
1652078610000|2022-05-09 06:43:30|12599.1|12597.1|12600|12598|12600.5|12598.5|12598.6|12596.6|39
1652078620000|2022-05-09 06:43:40|12600.3|12598.3|12599|12597|12601.4|12599.4|12599|12597|35
1652078630000|2022-05-09 06:43:50|12598.9|12596.9|12597.5|12595.5|12598.9|12596.9|12597.3|12595.3|12
1652078640000|2022-05-09 06:44:00|12597.3|12595.3|12598.8|12596.8|12598.8|12596.8|12596.8|12594.8|12
1652078650000|2022-05-09 06:44:10|12598.6|12596.6|12598.5|12596.5|12598.6|12596.6|12598|12596|2
1652078660000|2022-05-09 06:44:20|12598.8|12596.8|12600.5|12598.5|12600.5|12598.5|12598.4|12596.4|10
1652078670000|2022-05-09 06:44:30|12600.4|12598.4|12598.4|12596.4|12600.5|12598.5|12598.4|12596.4|3
1652078680000|2022-05-09 06:44:40|12598.3|12596.3|12598.8|12596.8|12599.6|12597.6|12597.5|12595.5|17
1652078690000|2022-05-09 06:44:50|12598.6|12596.6|12599.1|12597.1|12599.5|12597.5|12598.6|12596.6|6
1652078700000|2022-05-09 06:45:00|12599.5|12597.5|12599.6|12597.6|12600.9|12598.9|12599|12597|48
1652078710000|2022-05-09 06:45:10|12599.3|12597.3|12598.3|12596.3|12599.6|12597.6|12597.5|12595.5|40
1652078720000|2022-05-09 06:45:20|12598.6|12596.6|12600.3|12598.3|12600.3|12598.3|12598.6|12596.6|7
1652078730000|2022-05-09 06:45:30|12600.1|12598.1|12600.3|12598.3|12600.5|12598.5|12599.1|12597.1|17
1652078740000|2022-05-09 06:45:40|12600.4|12598.4|12601.1|12599.1|12601.4|12599.4|12599.4|12597.4|30
1652078750000|2022-05-09 06:45:50|12601.3|12599.3|12600.1|12598.1|12601.4|12599.4|12599.6|12597.6|13
1652078760000|2022-05-09 06:46:00|12600.3|12598.3|12599.3|12597.3|12600.4|12598.4|12599.3|12597.3|7
1652078770000|2022-05-09 06:46:10|12599.1|12597.1|12599.4|12597.4|12599.9|12597.9|12599.1|12597.1|2
1652078780000|2022-05-09 06:46:20|12599.3|12597.3|12599.5|12597.5|12599.9|12597.9|12598.9|12596.9|7
1652078790000|2022-05-09 06:46:30|12599.8|12597.8|12599.5|12597.5|12600.8|12598.8|12598.8|12596.8|49
1652078800000|2022-05-09 06:46:40|12599.4|12597.4|12602.1|12600.1|12604|12602|12598.6|12596.6|97
1652078810000|2022-05-09 06:46:50|12602.3|12600.3|12602.5|12600.5|12602.8|12600.8|12602|12600|18
1652078820000|2022-05-09 06:47:00|12602.6|12600.6|12602.4|12600.4|12602.6|12600.6|12599.1|12597.1|41
1652078830000|2022-05-09 06:47:10|12602.5|12600.5|12600.5|12598.5|12603.1|12601.1|12600.3|12598.3|17
1652078840000|2022-05-09 06:47:20|12600.6|12598.6|12599|12597|12600.8|12598.8|12597.8|12595.8|19
1652078850000|2022-05-09 06:47:30|12599.1|12597.1|12596.3|12594.3|12599.1|12597.1|12596.3|12594.3|13
1652078860000|2022-05-09 06:47:40|12596.1|12594.1|12595.3|12593.3|12596.3|12594.3|12595|12593|15
1652078870000|2022-05-09 06:47:50|12595.1|12593.1|12593.6|12591.6|12595.1|12593.1|12593.4|12591.4|15
1652078880000|2022-05-09 06:48:00|12593.5|12591.5|12592.1|12590.1|12594.5|12592.5|12592|12590|22
1652078890000|2022-05-09 06:48:10|12592.3|12590.3|12590.8|12588.8|12592.5|12590.5|12589.4|12587.4|45
1652078900000|2022-05-09 06:48:20|12590.9|12588.9|12593|12591|12593.5|12591.5|12590.3|12588.3|37
1652078910000|2022-05-09 06:48:30|12592.8|12590.8|12594.5|12592.5|12594.5|12592.5|12592.3|12590.3|28
1652078920000|2022-05-09 06:48:40|12594.6|12592.6|12595.6|12593.6|12595.6|12593.6|12594.3|12592.3|9
1652078930000|2022-05-09 06:48:50|12595.4|12593.4|12595.8|12593.8|12596.5|12594.5|12595.1|12593.1|4
1652078940000|2022-05-09 06:49:00|12595.6|12593.6|12595.5|12593.5|12596.4|12594.4|12593.8|12591.8|10
1652078950000|2022-05-09 06:49:10|12595.6|12593.6|12594.4|12592.4|12596.4|12594.4|12594.4|12592.4|6
1652078960000|2022-05-09 06:49:20|12594.3|12592.3|12593.5|12591.5|12595|12593|12593.5|12591.5|1
1652078970000|2022-05-09 06:49:30|12593.6|12591.6|12593.5|12591.5|12594|12592|12592.1|12590.1|12
1652078980000|2022-05-09 06:49:40|12593.4|12591.4|12592.5|12590.5|12593.8|12591.8|12592.5|12590.5|18
1652078990000|2022-05-09 06:49:50|12592.1|12590.1|12592.9|12590.9|12593.4|12591.4|12592.1|12590.1|4
1652079000000|2022-05-09 06:50:00|12593|12591|12593.6|12591.6|12593.8|12591.8|12593|12591|6
1652079010000|2022-05-09 06:50:10|12593.8|12591.8|12594.8|12592.8|12594.8|12592.8|12593.8|12591.8|2
1652079020000|2022-05-09 06:50:20|12594.6|12592.6|12595.8|12593.8|12596.3|12594.3|12593.8|12591.8|19
1652079030000|2022-05-09 06:50:30|12595.6|12593.6|12594.9|12592.9|12595.9|12593.9|12594.4|12592.4|2
1652079040000|2022-05-09 06:50:40|12595|12593|12595.6|12593.6|12595.6|12593.6|12594.9|12592.9|0
1652079050000|2022-05-09 06:50:50|12594.8|12592.8|12592.1|12590.1|12595|12593|12592.1|12590.1|13
1652079060000|2022-05-09 06:51:00|12592.3|12590.3|12593.3|12591.3|12593.4|12591.4|12592.3|12590.3|6
1652079070000|2022-05-09 06:51:10|12593.4|12591.4|12594.3|12592.3|12595.6|12593.6|12593.4|12591.4|16
1652079080000|2022-05-09 06:51:20|12594.1|12592.1|12593.4|12591.4|12594.3|12592.3|12592.8|12590.8|18
1652079090000|2022-05-09 06:51:30|12593.5|12591.5|12595|12593|12595|12593|12592|12590|5
1652079100000|2022-05-09 06:51:40|12594.9|12592.9|12595.4|12593.4|12595.6|12593.6|12593.9|12591.9|3
1652079110000|2022-05-09 06:51:50|12595.5|12593.5|12595.5|12593.5|12596.1|12594.1|12595.3|12593.3|3
1652079120000|2022-05-09 06:52:00|12595.4|12593.4|12595.4|12593.4|12595.9|12593.9|12594.4|12592.4|6
1652079130000|2022-05-09 06:52:10|12595.6|12593.6|12595|12593|12596.3|12594.3|12595|12593|8
1652079140000|2022-05-09 06:52:20|12595.3|12593.3|12595.1|12593.1|12595.8|12593.8|12594.5|12592.5|1
1652079150000|2022-05-09 06:52:30|12595|12593|12596.4|12594.4|12597.1|12595.1|12595|12593|5
1652079160000|2022-05-09 06:52:40|12596.3|12594.3|12598|12596|12598.9|12596.9|12596.3|12594.3|18
1652079170000|2022-05-09 06:52:50|12598.3|12596.3|12599.5|12597.5|12599.9|12597.9|12597.9|12595.9|9
1652079180000|2022-05-09 06:53:00|12599.4|12597.4|12600.9|12598.9|12601.8|12599.8|12599.3|12597.3|35
1652079190000|2022-05-09 06:53:10|12600.4|12598.4|12599|12597|12600.9|12598.9|12598.5|12596.5|6
1652079200000|2022-05-09 06:53:20|12598.9|12596.9|12598.9|12596.9|12600.4|12598.4|12598.6|12596.6|14
1652079210000|2022-05-09 06:53:30|12598.8|12596.8|12598.3|12596.3|12598.8|12596.8|12597.5|12595.5|9
1652079220000|2022-05-09 06:53:40|12598.6|12596.6|12598.1|12596.1|12599.4|12597.4|12597.8|12595.8|8
1652079230000|2022-05-09 06:53:50|12598.3|12596.3|12596.4|12594.4|12598.3|12596.3|12595.4|12593.4|27
1652079240000|2022-05-09 06:54:00|12596.9|12594.9|12595.8|12593.8|12596.9|12594.9|12595.6|12593.6|3
1652079250000|2022-05-09 06:54:10|12595.9|12593.9|12595|12593|12595.9|12593.9|12593.8|12591.8|12
1652079260000|2022-05-09 06:54:20|12594.8|12592.8|12596|12594|12596.3|12594.3|12594.3|12592.3|17
1652079270000|2022-05-09 06:54:30|12596.1|12594.1|12599.5|12597.5|12600.1|12598.1|12596.1|12594.1|5
1652079280000|2022-05-09 06:54:40|12599.9|12597.9|12597.5|12595.5|12600|12598|12597.5|12595.5|7
1652079290000|2022-05-09 06:54:50|12597.4|12595.4|12596|12594|12597.5|12595.5|12595.5|12593.5|2
1652079300000|2022-05-09 06:55:00|12595.8|12593.8|12596|12594|12597.3|12595.3|12595.5|12593.5|1
1652079310000|2022-05-09 06:55:10|12596.1|12594.1|12594.1|12592.1|12596.8|12594.8|12594|12592|7
1652079320000|2022-05-09 06:55:20|12594.3|12592.3|12594.5|12592.5|12594.9|12592.9|12593.8|12591.8|2
1652079330000|2022-05-09 06:55:30|12594.6|12592.6|12594.8|12592.8|12595.5|12593.5|12594.6|12592.6|3
1652079340000|2022-05-09 06:55:40|12594.6|12592.6|12598|12596|12598.1|12596.1|12594.6|12592.6|5
1652079350000|2022-05-09 06:55:50|12598.3|12596.3|12598|12596|12598.6|12596.6|12597.8|12595.8|9
1652079360000|2022-05-09 06:56:00|12597.8|12595.8|12598.4|12596.4|12598.9|12596.9|12597.4|12595.4|1
1652079370000|2022-05-09 06:56:10|12598.3|12596.3|12599.5|12597.5|12600.1|12598.1|12598.3|12596.3|44
1652079380000|2022-05-09 06:56:20|12599.8|12597.8|12600.1|12598.1|12600.1|12598.1|12598.8|12596.8|4
1652079390000|2022-05-09 06:56:30|12600.5|12598.5|12601.1|12599.1|12601.5|12599.5|12600.3|12598.3|20
1652079400000|2022-05-09 06:56:40|12601.6|12599.6|12605.3|12603.3|12605.3|12603.3|12600.9|12598.9|39
1652079410000|2022-05-09 06:56:50|12605.1|12603.1|12604|12602|12606.4|12604.4|12603|12601|35
1652079420000|2022-05-09 06:57:00|12603.9|12601.9|12602.4|12600.4|12604.8|12602.8|12601.9|12599.9|27
1652079430000|2022-05-09 06:57:10|12602.9|12600.9|12601.8|12599.8|12603.3|12601.3|12601.3|12599.3|16
1652079440000|2022-05-09 06:57:20|12601.6|12599.6|12601.5|12599.5|12602.1|12600.1|12600.8|12598.8|14
1652079450000|2022-05-09 06:57:30|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.6|12597.6|23
1652079460000|2022-05-09 06:57:40|12599.9|12597.9|12598.4|12596.4|12599.9|12597.9|12598.3|12596.3|11
1652079470000|2022-05-09 06:57:50|12598.5|12596.5|12597.5|12595.5|12599.4|12597.4|12597.5|12595.5|12
1652079480000|2022-05-09 06:58:00|12597.4|12595.4|12598.8|12596.8|12599.6|12597.6|12597.4|12595.4|17
1652079490000|2022-05-09 06:58:10|12599.3|12597.3|12597.3|12595.3|12600.3|12598.3|12596.5|12594.5|21
1652079500000|2022-05-09 06:58:20|12597.4|12595.4|12596.4|12594.4|12598.6|12596.6|12596.3|12594.3|21
1652079510000|2022-05-09 06:58:30|12596.3|12594.3|12597.5|12595.5|12597.6|12595.6|12595.5|12593.5|15
1652079520000|2022-05-09 06:58:40|12597.4|12595.4|12598|12596|12598.3|12596.3|12596.5|12594.5|10
1652079530000|2022-05-09 06:58:50|12598.3|12596.3|12598.1|12596.1|12599.5|12597.5|12597.8|12595.8|9
1652079540000|2022-05-09 06:59:00|12598|12596|12596.6|12594.6|12598.8|12596.8|12596.6|12594.6|21
1652079550000|2022-05-09 06:59:10|12596.8|12594.8|12596.5|12594.5|12597.3|12595.3|12596|12594|6
1652079560000|2022-05-09 06:59:20|12596.6|12594.6|12593.4|12591.4|12596.6|12594.6|12592.9|12590.9|18
1652079570000|2022-05-09 06:59:30|12593.3|12591.3|12593|12591|12593.4|12591.4|12591.8|12589.8|24
1652079580000|2022-05-09 06:59:40|12592.6|12590.6|12592.3|12590.3|12593|12591|12591.8|12589.8|15
1652079590000|2022-05-09 06:59:50|12592.5|12590.5|12593.8|12591.8|12595.5|12593.5|12592.5|12590.5|29
1652079600000|2022-05-09 07:00:00|12593.6|12591.6|12592.4|12590.4|12594.5|12592.5|12590.3|12588.3|83
1652079610000|2022-05-09 07:00:10|12592.5|12590.5|12592.5|12590.5|12595.6|12593.6|12591.9|12589.9|26
1652079620000|2022-05-09 07:00:20|12592.4|12590.4|12591.9|12589.9|12592.6|12590.6|12590.3|12588.3|31
1652079630000|2022-05-09 07:00:30|12591.4|12589.4|12588.9|12586.9|12591.5|12589.5|12586.4|12584.4|65
1652079640000|2022-05-09 07:00:40|12588.6|12586.6|12597.8|12595.8|12598|12596|12588.3|12586.3|48
1652079650000|2022-05-09 07:00:50|12597.9|12595.9|12603.4|12601.4|12604.6|12602.6|12596.6|12594.6|77
1652079660000|2022-05-09 07:01:00|12603|12601|12611.9|12609.9|12615|12613|12602.8|12600.8|251
1652079670000|2022-05-09 07:01:10|12611.6|12609.6|12611.1|12609.1|12612.5|12610.5|12610.4|12608.4|66
1652079680000|2022-05-09 07:01:20|12611.8|12609.8|12611.6|12609.6|12614.5|12612.5|12611.1|12609.1|42
1652079690000|2022-05-09 07:01:30|12611.5|12609.5|12606.1|12604.1|12612|12610|12606|12604|34
1652079700000|2022-05-09 07:01:40|12606.9|12604.9|12610.1|12608.1|12610.3|12608.3|12606.6|12604.6|52
1652079710000|2022-05-09 07:01:50|12610|12608|12611.8|12609.8|12613.4|12611.4|12608.6|12606.6|67
1652079720000|2022-05-09 07:02:00|12611.9|12609.9|12609.5|12607.5|12613.1|12611.1|12609|12607|44
1652079730000|2022-05-09 07:02:10|12609.4|12607.4|12611.1|12609.1|12612.5|12610.5|12609.1|12607.1|33
1652079740000|2022-05-09 07:02:20|12611|12609|12611.8|12609.8|12615.3|12613.3|12610.5|12608.5|62
1652079750000|2022-05-09 07:02:30|12611.6|12609.6|12608.5|12606.5|12611.6|12609.6|12608.4|12606.4|27
1652079760000|2022-05-09 07:02:40|12610.4|12608.4|12611.8|12609.8|12611.9|12609.9|12610.3|12608.3|34
1652079770000|2022-05-09 07:02:50|12611.6|12609.6|12609.6|12607.6|12613|12611|12608.3|12606.3|23
1652079780000|2022-05-09 07:03:00|12609.8|12607.8|12610.4|12608.4|12610.4|12608.4|12607.5|12605.5|28
1652079790000|2022-05-09 07:03:10|12610.3|12608.3|12608.9|12606.9|12611.1|12609.1|12608.9|12606.9|20
1652079800000|2022-05-09 07:03:20|12608.8|12606.8|12606.5|12604.5|12609|12607|12606|12604|53
1652079810000|2022-05-09 07:03:30|12606.6|12604.6|12609.6|12607.6|12612.1|12610.1|12606.6|12604.6|84
1652079820000|2022-05-09 07:03:40|12609.5|12607.5|12606.8|12604.8|12609.5|12607.5|12606.3|12604.3|38
1652079830000|2022-05-09 07:03:50|12606.6|12604.6|12607.9|12605.9|12608.6|12606.6|12605.8|12603.8|21
1652079840000|2022-05-09 07:04:00|12608|12606|12609.4|12607.4|12610.5|12608.5|12607.1|12605.1|27
1652079850000|2022-05-09 07:04:10|12610.1|12608.1|12606.5|12604.5|12610.1|12608.1|12606.5|12604.5|13
1652079860000|2022-05-09 07:04:20|12606.3|12604.3|12607|12605|12608.5|12606.5|12606.1|12604.1|18
1652079870000|2022-05-09 07:04:30|12607.3|12605.3|12604.9|12602.9|12607.3|12605.3|12604.9|12602.9|18
1652079880000|2022-05-09 07:04:40|12604.8|12602.8|12603.4|12601.4|12604.9|12602.9|12602.1|12600.1|48
1652079890000|2022-05-09 07:04:50|12604|12602|12604.8|12602.8|12606.5|12604.5|12602.8|12600.8|42
1652079900000|2022-05-09 07:05:00|12605.5|12603.5|12604.3|12602.3|12607.8|12605.8|12603.1|12601.1|34
1652079910000|2022-05-09 07:05:10|12604.1|12602.1|12603.6|12601.6|12606.8|12604.8|12603|12601|20
1652079920000|2022-05-09 07:05:20|12604.3|12602.3|12596.6|12594.6|12604.4|12602.4|12595.1|12593.1|97
1652079930000|2022-05-09 07:05:30|12596.8|12594.8|12596.9|12594.9|12598.8|12596.8|12595.8|12593.8|36
1652079940000|2022-05-09 07:05:40|12597.4|12595.4|12596.3|12594.3|12600.4|12598.4|12596.3|12594.3|34
1652079950000|2022-05-09 07:05:50|12596.4|12594.4|12593.4|12591.4|12597.4|12595.4|12592.8|12590.8|54
1652079960000|2022-05-09 07:06:00|12593.3|12591.3|12594.8|12592.8|12596.9|12594.9|12593.1|12591.1|55
1652079970000|2022-05-09 07:06:10|12594.6|12592.6|12600.8|12598.8|12600.8|12598.8|12594.6|12592.6|63
1652079980000|2022-05-09 07:06:20|12600.5|12598.5|12600|12598|12602.5|12600.5|12599.8|12597.8|22
1652079990000|2022-05-09 07:06:30|12600.3|12598.3|12599.9|12597.9|12601.8|12599.8|12599.5|12597.5|17
1652080000000|2022-05-09 07:06:40|12600|12598|12598.3|12596.3|12600.8|12598.8|12597|12595|22
1652080010000|2022-05-09 07:06:50|12598.1|12596.1|12595.6|12593.6|12598.3|12596.3|12595.3|12593.3|28
1652080020000|2022-05-09 07:07:00|12595.8|12593.8|12594.8|12592.8|12598|12596|12594.3|12592.3|21
1652080030000|2022-05-09 07:07:10|12595.1|12593.1|12596|12594|12598.6|12596.6|12594.3|12592.3|19
1652080040000|2022-05-09 07:07:20|12596.5|12594.5|12603.8|12601.8|12603.8|12601.8|12596.4|12594.4|40
1652080050000|2022-05-09 07:07:30|12603.6|12601.6|12601.9|12599.9|12605.4|12603.4|12600|12598|38
1652080060000|2022-05-09 07:07:40|12601.6|12599.6|12604|12602|12604.4|12602.4|12601|12599|27
1652080070000|2022-05-09 07:07:50|12604.1|12602.1|12605.4|12603.4|12608.3|12606.3|12604|12602|63
1652080080000|2022-05-09 07:08:00|12605.3|12603.3|12604|12602|12605.6|12603.6|12602.4|12600.4|36
1652080090000|2022-05-09 07:08:10|12603.8|12601.8|12602.5|12600.5|12604.3|12602.3|12602.5|12600.5|19
1652080100000|2022-05-09 07:08:20|12602.4|12600.4|12604|12602|12604|12602|12602.1|12600.1|21
1652080110000|2022-05-09 07:08:30|12603.6|12601.6|12604.3|12602.3|12605.3|12603.3|12603.4|12601.4|22
1652080120000|2022-05-09 07:08:40|12604.1|12602.1|12605.3|12603.3|12606.4|12604.4|12602.5|12600.5|17
1652080130000|2022-05-09 07:08:50|12604.8|12602.8|12603|12601|12605.3|12603.3|12602.1|12600.1|22
1652080140000|2022-05-09 07:09:00|12602.4|12600.4|12604.3|12602.3|12605.6|12603.6|12601.5|12599.5|37
1652080150000|2022-05-09 07:09:10|12604.4|12602.4|12605.6|12603.6|12605.6|12603.6|12603.5|12601.5|19
1652080160000|2022-05-09 07:09:20|12605.4|12603.4|12608|12606|12609.3|12607.3|12605.3|12603.3|37
1652080170000|2022-05-09 07:09:30|12607.8|12605.8|12611.9|12609.9|12612.3|12610.3|12606.1|12604.1|108
1652080180000|2022-05-09 07:09:40|12612|12610|12609.6|12607.6|12612|12610|12609.6|12607.6|60
1652080190000|2022-05-09 07:09:50|12609.8|12607.8|12610.4|12608.4|12610.4|12608.4|12608.5|12606.5|22
1652080200000|2022-05-09 07:10:00|12609.9|12607.9|12612.3|12610.3|12613.3|12611.3|12609.1|12607.1|49
1652080210000|2022-05-09 07:10:10|12612.1|12610.1|12614.5|12612.5|12614.9|12612.9|12611.5|12609.5|52
1652080220000|2022-05-09 07:10:20|12614.4|12612.4|12618|12616|12618.5|12616.5|12613.9|12611.9|83
1652080230000|2022-05-09 07:10:30|12618.1|12616.1|12622|12620|12623.8|12621.8|12618.1|12616.1|123
1652080240000|2022-05-09 07:10:40|12622.1|12620.1|12622.4|12620.4|12626|12624|12621.6|12619.6|79
1652080250000|2022-05-09 07:10:50|12622.3|12620.3|12623.4|12621.4|12625.1|12623.1|12621.3|12619.3|42
1652080260000|2022-05-09 07:11:00|12623.3|12621.3|12621.1|12619.1|12623.9|12621.9|12620.5|12618.5|53
1652080270000|2022-05-09 07:11:10|12621.3|12619.3|12623|12621|12624.1|12622.1|12621|12619|47
1652080280000|2022-05-09 07:11:20|12622.3|12620.3|12626|12624|12626.6|12624.6|12620.9|12618.9|55
1652080290000|2022-05-09 07:11:30|12625.9|12623.9|12621.1|12619.1|12626.5|12624.5|12621.1|12619.1|30
1652080300000|2022-05-09 07:11:40|12621.4|12619.4|12620.1|12618.1|12624.3|12622.3|12620.1|12618.1|30
1652080310000|2022-05-09 07:11:50|12619.8|12617.8|12620.8|12618.8|12622.3|12620.3|12618.5|12616.5|29
1652080320000|2022-05-09 07:12:00|12621|12619|12620.1|12618.1|12622.9|12620.9|12620|12618|31
1652080330000|2022-05-09 07:12:10|12620|12618|12620.5|12618.5|12621.9|12619.9|12619|12617|23
1652080340000|2022-05-09 07:12:20|12620.4|12618.4|12620.4|12618.4|12625.5|12623.5|12620.1|12618.1|47
1652080350000|2022-05-09 07:12:30|12620.3|12618.3|12620|12618|12621.1|12619.1|12619|12617|18
1652080360000|2022-05-09 07:12:40|12619.9|12617.9|12619.3|12617.3|12621.4|12619.4|12618.3|12616.3|19
1652080370000|2022-05-09 07:12:50|12619.1|12617.1|12617.4|12615.4|12619.6|12617.6|12616.9|12614.9|27
1652080380000|2022-05-09 07:13:00|12617.5|12615.5|12617.5|12615.5|12618.4|12616.4|12616|12614|19
1652080390000|2022-05-09 07:13:10|12617.4|12615.4|12619.8|12617.8|12621.8|12619.8|12617.3|12615.3|23
1652080400000|2022-05-09 07:13:20|12619.6|12617.6|12621|12619|12621.1|12619.1|12618|12616|27
1652080410000|2022-05-09 07:13:30|12621.1|12619.1|12620.4|12618.4|12622.4|12620.4|12620.4|12618.4|30
1652080420000|2022-05-09 07:13:40|12620.3|12618.3|12617.3|12615.3|12620.5|12618.5|12616|12614|54
1652080430000|2022-05-09 07:13:50|12617.1|12615.1|12617.5|12615.5|12618.3|12616.3|12615.5|12613.5|32
1652080440000|2022-05-09 07:14:00|12617.4|12615.4|12615.1|12613.1|12617.8|12615.8|12615|12613|43
1652080450000|2022-05-09 07:14:10|12615.3|12613.3|12618.6|12616.6|12619.4|12617.4|12614.4|12612.4|74
1652080460000|2022-05-09 07:14:20|12618.5|12616.5|12617.5|12615.5|12619.1|12617.1|12616|12614|126
1652080470000|2022-05-09 07:14:30|12617.6|12615.6|12619|12617|12619.9|12617.9|12617.5|12615.5|29
1652080480000|2022-05-09 07:14:40|12619.1|12617.1|12618.1|12616.1|12619.4|12617.4|12617.1|12615.1|16
1652080490000|2022-05-09 07:14:50|12618|12616|12619.1|12617.1|12619.6|12617.6|12617.4|12615.4|14
1652080500000|2022-05-09 07:15:00|12619|12617|12617|12615|12619|12617|12616.9|12614.9|11
1652080510000|2022-05-09 07:15:10|12617.1|12615.1|12618|12616|12618.3|12616.3|12616.3|12614.3|28
1652080520000|2022-05-09 07:15:20|12618.4|12616.4|12616|12614|12621|12619|12615.6|12613.6|47
1652080530000|2022-05-09 07:15:30|12616.1|12614.1|12612.1|12610.1|12617.8|12615.8|12612.1|12610.1|39
1652080540000|2022-05-09 07:15:40|12612|12610|12605.8|12603.8|12613.1|12611.1|12605.5|12603.5|84
1652080550000|2022-05-09 07:15:50|12605.9|12603.9|12606.5|12604.5|12608.1|12606.1|12605.1|12603.1|41
1652080560000|2022-05-09 07:16:00|12606.4|12604.4|12602.4|12600.4|12609|12607|12602.4|12600.4|79
1652080570000|2022-05-09 07:16:10|12601.5|12599.5|12597.4|12595.4|12601.5|12599.5|12597.1|12595.1|65
1652080580000|2022-05-09 07:16:20|12597.6|12595.6|12596.5|12594.5|12599|12597|12595.4|12593.4|58
1652080590000|2022-05-09 07:16:30|12596.8|12594.8|12597.6|12595.6|12598.3|12596.3|12594.9|12592.9|34
1652080600000|2022-05-09 07:16:40|12597.8|12595.8|12594|12592|12598.8|12596.8|12593|12591|68
1652080610000|2022-05-09 07:16:50|12594.1|12592.1|12603.9|12601.9|12603.9|12601.9|12593.3|12591.3|54
1652080620000|2022-05-09 07:17:00|12603.8|12601.8|12595.8|12593.8|12603.8|12601.8|12595|12593|29
1652080630000|2022-05-09 07:17:10|12595.6|12593.6|12595.1|12593.1|12597.1|12595.1|12593.9|12591.9|32
1652080640000|2022-05-09 07:17:20|12595|12593|12594.4|12592.4|12595.9|12593.9|12592.6|12590.6|31
1652080650000|2022-05-09 07:17:30|12594.1|12592.1|12591|12589|12595.1|12593.1|12589.3|12587.3|56
1652080660000|2022-05-09 07:17:40|12591.5|12589.5|12593.6|12591.6|12593.6|12591.6|12588.5|12586.5|35
1652080670000|2022-05-09 07:17:50|12593.8|12591.8|12592.3|12590.3|12595.8|12593.8|12591.8|12589.8|58
1652080680000|2022-05-09 07:18:00|12592.6|12590.6|12595.9|12593.9|12595.9|12593.9|12591.4|12589.4|27
1652080690000|2022-05-09 07:18:10|12595.8|12593.8|12595|12593|12596.9|12594.9|12594.3|12592.3|14
1652080700000|2022-05-09 07:18:20|12595.1|12593.1|12597.8|12595.8|12598|12596|12595.1|12593.1|17
1652080710000|2022-05-09 07:18:30|12597.9|12595.9|12597.3|12595.3|12598.8|12596.8|12596.4|12594.4|16
1652080720000|2022-05-09 07:18:40|12597.4|12595.4|12596.8|12594.8|12598.9|12596.9|12595.3|12593.3|27
1652080730000|2022-05-09 07:18:50|12596.9|12594.9|12595.9|12593.9|12598|12596|12595.8|12593.8|12
1652080740000|2022-05-09 07:19:00|12595.5|12593.5|12597.4|12595.4|12599.1|12597.1|12594|12592|25
1652080750000|2022-05-09 07:19:10|12597.3|12595.3|12592.4|12590.4|12597.3|12595.3|12591.1|12589.1|70
1652080760000|2022-05-09 07:19:20|12592.5|12590.5|12596.6|12594.6|12596.6|12594.6|12591.3|12589.3|40
1652080770000|2022-05-09 07:19:30|12597|12595|12591.4|12589.4|12597|12595|12590.9|12588.9|17
1652080780000|2022-05-09 07:19:40|12591.1|12589.1|12588.3|12586.3|12591.6|12589.6|12587.3|12585.3|59
1652080790000|2022-05-09 07:19:50|12588.1|12586.1|12589.8|12587.8|12591.6|12589.6|12588.1|12586.1|28
1652080800000|2022-05-09 07:20:00|12589.6|12587.6|12589.8|12587.8|12592.6|12590.6|12589|12587|35
1652080810000|2022-05-09 07:20:10|12589.6|12587.6|12585|12583|12590.5|12588.5|12584.8|12582.8|61
1652080820000|2022-05-09 07:20:20|12584.9|12582.9|12580.8|12578.8|12584.9|12582.9|12579.8|12577.8|88
1652080830000|2022-05-09 07:20:30|12580.5|12578.5|12585.4|12583.4|12585.4|12583.4|12579.9|12577.9|69
1652080840000|2022-05-09 07:20:40|12585.5|12583.5|12580.9|12578.9|12585.5|12583.5|12579|12577|49
1652080850000|2022-05-09 07:20:50|12580.8|12578.8|12580.3|12578.3|12583.9|12581.9|12580|12578|35
1652080860000|2022-05-09 07:21:00|12580.4|12578.4|12577.3|12575.3|12580.8|12578.8|12576.3|12574.3|48
1652080870000|2022-05-09 07:21:10|12577.4|12575.4|12576.4|12574.4|12580.1|12578.1|12576.4|12574.4|48
1652080880000|2022-05-09 07:21:20|12576.5|12574.5|12579.4|12577.4|12579.4|12577.4|12575|12573|79
1652080890000|2022-05-09 07:21:30|12579.5|12577.5|12572|12570|12579.5|12577.5|12571.8|12569.8|63
1652080900000|2022-05-09 07:21:40|12572.3|12570.3|12566.9|12564.9|12573.1|12571.1|12566.6|12564.6|125
1652080910000|2022-05-09 07:21:50|12567.4|12565.4|12573.4|12571.4|12573.5|12571.5|12567.4|12565.4|59
1652080920000|2022-05-09 07:22:00|12573.3|12571.3|12573.3|12571.3|12574.6|12572.6|12572.4|12570.4|23
1652080930000|2022-05-09 07:22:10|12573.8|12571.8|12571.1|12569.1|12576.4|12574.4|12569.5|12567.5|39
1652080940000|2022-05-09 07:22:20|12571.5|12569.5|12576.3|12574.3|12579.3|12577.3|12571.5|12569.5|80
1652080950000|2022-05-09 07:22:30|12576.1|12574.1|12577.6|12575.6|12580|12578|12575.9|12573.9|21
1652080960000|2022-05-09 07:22:40|12577.5|12575.5|12576.4|12574.4|12578|12576|12574.5|12572.5|17
1652080970000|2022-05-09 07:22:50|12575.8|12573.8|12574|12572|12577|12575|12572.8|12570.8|22
1652080980000|2022-05-09 07:23:00|12573.9|12571.9|12572|12570|12574.4|12572.4|12570|12568|56
1652080990000|2022-05-09 07:23:10|12570.6|12568.6|12569.1|12567.1|12570.6|12568.6|12568.1|12566.1|56
1652081000000|2022-05-09 07:23:20|12569.4|12567.4|12571.6|12569.6|12575.4|12573.4|12568.6|12566.6|52
1652081010000|2022-05-09 07:23:30|12571.8|12569.8|12568.9|12566.9|12573.5|12571.5|12568.8|12566.8|16
1652081020000|2022-05-09 07:23:40|12568.8|12566.8|12566.4|12564.4|12570.3|12568.3|12564.1|12562.1|66
1652081030000|2022-05-09 07:23:50|12566.3|12564.3|12565.3|12563.3|12567.8|12565.8|12564.5|12562.5|55
1652081040000|2022-05-09 07:24:00|12565.4|12563.4|12564.4|12562.4|12567.1|12565.1|12564.3|12562.3|31
1652081050000|2022-05-09 07:24:10|12563.9|12561.9|12563.8|12561.8|12565.4|12563.4|12561.4|12559.4|76
1652081060000|2022-05-09 07:24:20|12564.4|12562.4|12566.3|12564.3|12566.9|12564.9|12563.8|12561.8|26
1652081070000|2022-05-09 07:24:30|12566.1|12564.1|12560.6|12558.6|12566.1|12564.1|12560.3|12558.3|36
1652081080000|2022-05-09 07:24:40|12560.8|12558.8|12561|12559|12561.9|12559.9|12557.4|12555.4|41
1652081090000|2022-05-09 07:24:50|12561.3|12559.3|12563.6|12561.6|12563.9|12561.9|12558.4|12556.4|22
1652081100000|2022-05-09 07:25:00|12563.5|12561.5|12562|12560|12565.1|12563.1|12558|12556|43
1652081110000|2022-05-09 07:25:10|12561.9|12559.9|12564.8|12562.8|12565.4|12563.4|12561.6|12559.6|26
1652081120000|2022-05-09 07:25:20|12564.9|12562.9|12561.4|12559.4|12565.4|12563.4|12561|12559|43
1652081130000|2022-05-09 07:25:30|12561|12559|12558.1|12556.1|12561.5|12559.5|12557.6|12555.6|23
1652081140000|2022-05-09 07:25:40|12558|12556|12561|12559|12561.8|12559.8|12557.5|12555.5|23
1652081150000|2022-05-09 07:25:50|12561.3|12559.3|12560.8|12558.8|12563.4|12561.4|12560.3|12558.3|12
1652081160000|2022-05-09 07:26:00|12560.6|12558.6|12555.8|12553.8|12563|12561|12555.8|12553.8|46
1652081170000|2022-05-09 07:26:10|12555.6|12553.6|12560.5|12558.5|12560.9|12558.9|12554.5|12552.5|53
1652081180000|2022-05-09 07:26:20|12560.9|12558.9|12562.4|12560.4|12562.4|12560.4|12557.8|12555.8|28
1652081190000|2022-05-09 07:26:30|12563.5|12561.5|12570.1|12568.1|12575|12573|12563.4|12561.4|109
1652081200000|2022-05-09 07:26:40|12569.5|12567.5|12570.1|12568.1|12570.3|12568.3|12564.8|12562.8|40
1652081210000|2022-05-09 07:26:50|12570.8|12568.8|12566.9|12564.9|12572.1|12570.1|12565.5|12563.5|22
1652081220000|2022-05-09 07:27:00|12566.3|12564.3|12570.1|12568.1|12571.5|12569.5|12565.9|12563.9|18
1652081230000|2022-05-09 07:27:10|12570.3|12568.3|12571|12569|12571.6|12569.6|12570|12568|21
1652081240000|2022-05-09 07:27:20|12570.1|12568.1|12566.6|12564.6|12570.8|12568.8|12566.5|12564.5|27
1652081250000|2022-05-09 07:27:30|12566.5|12564.5|12568|12566|12570.1|12568.1|12566.4|12564.4|23
1652081260000|2022-05-09 07:27:40|12567.9|12565.9|12566.5|12564.5|12568.6|12566.6|12564.8|12562.8|47
1652081270000|2022-05-09 07:27:50|12567|12565|12566.5|12564.5|12569.4|12567.4|12565.9|12563.9|38
1652081280000|2022-05-09 07:28:00|12566.4|12564.4|12562.8|12560.8|12566.8|12564.8|12560.9|12558.9|44
1652081290000|2022-05-09 07:28:10|12562.6|12560.6|12566.1|12564.1|12567.3|12565.3|12562.1|12560.1|17
1652081300000|2022-05-09 07:28:20|12566.5|12564.5|12562.8|12560.8|12567.1|12565.1|12562.4|12560.4|28
1652081310000|2022-05-09 07:28:30|12562.9|12560.9|12562.6|12560.6|12564.6|12562.6|12559.9|12557.9|58
1652081320000|2022-05-09 07:28:40|12562.3|12560.3|12561.8|12559.8|12562.5|12560.5|12560|12558|21
1652081330000|2022-05-09 07:28:50|12562|12560|12562.1|12560.1|12564.9|12562.9|12561.6|12559.6|19
1652081340000|2022-05-09 07:29:00|12561.8|12559.8|12559.8|12557.8|12562|12560|12559|12557|37
1652081350000|2022-05-09 07:29:10|12559.3|12557.3|12558.6|12556.6|12559.9|12557.9|12558.4|12556.4|23
1652081360000|2022-05-09 07:29:20|12558.8|12556.8|12562.3|12560.3|12562.8|12560.8|12558.8|12556.8|25
1652081370000|2022-05-09 07:29:30|12562.4|12560.4|12567.4|12565.4|12567.5|12565.5|12560.4|12558.4|141
1652081380000|2022-05-09 07:29:40|12567.5|12565.5|12569.3|12567.3|12569.5|12567.5|12566.1|12564.1|53
1652081390000|2022-05-09 07:29:50|12569.1|12567.1|12566.4|12564.4|12570.1|12568.1|12564.8|12562.8|33
1652081400000|2022-05-09 07:30:00|12566.5|12564.5|12565.1|12563.1|12569.3|12567.3|12564.1|12562.1|39
1652081410000|2022-05-09 07:30:10|12565.8|12563.8|12566.9|12564.9|12568.6|12566.6|12565.4|12563.4|34
1652081420000|2022-05-09 07:30:20|12568.1|12566.1|12572.3|12570.3|12573.5|12571.5|12568.1|12566.1|30
1652081430000|2022-05-09 07:30:30|12572.5|12570.5|12569|12567|12572.5|12570.5|12568.6|12566.6|15
1652081440000|2022-05-09 07:30:40|12568.9|12566.9|12568.6|12566.6|12571.6|12569.6|12567.8|12565.8|15
1652081450000|2022-05-09 07:30:50|12568.5|12566.5|12564.6|12562.6|12569.9|12567.9|12563.4|12561.4|30
1652081460000|2022-05-09 07:31:00|12564.9|12562.9|12563.9|12561.9|12565.5|12563.5|12562.8|12560.8|18
1652081470000|2022-05-09 07:31:10|12563.8|12561.8|12563|12561|12563.8|12561.8|12562|12560|17
1652081480000|2022-05-09 07:31:20|12563.8|12561.8|12570.5|12568.5|12570.5|12568.5|12563.6|12561.6|25
1652081490000|2022-05-09 07:31:30|12570.4|12568.4|12568.9|12566.9|12570.5|12568.5|12566.5|12564.5|10
1652081500000|2022-05-09 07:31:40|12569.4|12567.4|12570.3|12568.3|12570.5|12568.5|12568.4|12566.4|13
1652081510000|2022-05-09 07:31:50|12570.4|12568.4|12569.8|12567.8|12572.4|12570.4|12569.8|12567.8|20
1652081520000|2022-05-09 07:32:00|12570|12568|12576.8|12574.8|12576.8|12574.8|12569.9|12567.9|34
1652081530000|2022-05-09 07:32:10|12576.6|12574.6|12579.9|12577.9|12580.6|12578.6|12576.5|12574.5|84
1652081540000|2022-05-09 07:32:20|12580.1|12578.1|12579.4|12577.4|12580.1|12578.1|12576.6|12574.6|36
1652081550000|2022-05-09 07:32:30|12579.6|12577.6|12578|12576|12580|12578|12576.3|12574.3|12
1652081560000|2022-05-09 07:32:40|12578.1|12576.1|12580|12578|12581.4|12579.4|12578|12576|30
1652081570000|2022-05-09 07:32:50|12579.9|12577.9|12588.3|12586.3|12588.3|12586.3|12579.9|12577.9|106
1652081580000|2022-05-09 07:33:00|12590.3|12588.3|12589.1|12587.1|12592.5|12590.5|12587.1|12585.1|113
1652081590000|2022-05-09 07:33:10|12589.5|12587.5|12585.6|12583.6|12589.9|12587.9|12584.3|12582.3|46
1652081600000|2022-05-09 07:33:20|12585.8|12583.8|12583.8|12581.8|12587.8|12585.8|12583.8|12581.8|21
1652081610000|2022-05-09 07:33:30|12583.9|12581.9|12580.3|12578.3|12584.5|12582.5|12578.6|12576.6|64
1652081620000|2022-05-09 07:33:40|12580.4|12578.4|12584|12582|12584|12582|12580.1|12578.1|15
1652081630000|2022-05-09 07:33:50|12584.4|12582.4|12584.8|12582.8|12585.8|12583.8|12582.4|12580.4|30
1652081640000|2022-05-09 07:34:00|12584.5|12582.5|12586.4|12584.4|12586.4|12584.4|12583.1|12581.1|58
1652081650000|2022-05-09 07:34:10|12586.5|12584.5|12586.3|12584.3|12589.3|12587.3|12585.5|12583.5|26
1652081660000|2022-05-09 07:34:20|12586.8|12584.8|12587.5|12585.5|12588.4|12586.4|12585.9|12583.9|31
1652081670000|2022-05-09 07:34:30|12587.6|12585.6|12590.6|12588.6|12590.6|12588.6|12587|12585|51
1652081680000|2022-05-09 07:34:40|12591.6|12589.6|12591.3|12589.3|12592.1|12590.1|12589.1|12587.1|24
1652081690000|2022-05-09 07:34:50|12591.1|12589.1|12591.8|12589.8|12591.9|12589.9|12591|12589|17
1652081700000|2022-05-09 07:35:00|12592.9|12590.9|12592|12590|12595.1|12593.1|12591.1|12589.1|75
1652081710000|2022-05-09 07:35:10|12591.9|12589.9|12589.9|12587.9|12593|12591|12588.8|12586.8|40
1652081720000|2022-05-09 07:35:20|12589.8|12587.8|12600.3|12598.3|12600.8|12598.8|12589.6|12587.6|88
1652081730000|2022-05-09 07:35:30|12600.1|12598.1|12600.3|12598.3|12601.9|12599.9|12599.9|12597.9|70
1652081740000|2022-05-09 07:35:40|12601|12599|12604.5|12602.5|12605.8|12603.8|12600.4|12598.4|75
1652081750000|2022-05-09 07:35:50|12604.4|12602.4|12601.6|12599.6|12605.6|12603.6|12601.6|12599.6|37
1652081760000|2022-05-09 07:36:00|12601.8|12599.8|12602.5|12600.5|12603|12601|12598.5|12596.5|65
1652081770000|2022-05-09 07:36:10|12602.6|12600.6|12598.3|12596.3|12602.6|12600.6|12598|12596|19
1652081780000|2022-05-09 07:36:20|12598.1|12596.1|12600|12598|12600|12598|12596.9|12594.9|48
1652081790000|2022-05-09 07:36:30|12599.9|12597.9|12600.5|12598.5|12601.5|12599.5|12598.9|12596.9|16
1652081800000|2022-05-09 07:36:40|12600.4|12598.4|12596.3|12594.3|12600.4|12598.4|12595.1|12593.1|42
1652081810000|2022-05-09 07:36:50|12596.9|12594.9|12595.1|12593.1|12597.5|12595.5|12594.9|12592.9|17
1652081820000|2022-05-09 07:37:00|12594.9|12592.9|12592.5|12590.5|12595.8|12593.8|12591.6|12589.6|57
1652081830000|2022-05-09 07:37:10|12592.4|12590.4|12591.8|12589.8|12592.4|12590.4|12590.3|12588.3|21
1652081840000|2022-05-09 07:37:20|12592.5|12590.5|12589.6|12587.6|12593.9|12591.9|12589.5|12587.5|17
1652081850000|2022-05-09 07:37:30|12589.4|12587.4|12589|12587|12589.5|12587.5|12587.4|12585.4|46
1652081860000|2022-05-09 07:37:40|12588.9|12586.9|12590.4|12588.4|12590.6|12588.6|12588.4|12586.4|31
1652081870000|2022-05-09 07:37:50|12590.1|12588.1|12591.8|12589.8|12592.9|12590.9|12589.6|12587.6|36
1652081880000|2022-05-09 07:38:00|12591.9|12589.9|12586.5|12584.5|12592.4|12590.4|12585.8|12583.8|62
1652081890000|2022-05-09 07:38:10|12586.8|12584.8|12590|12588|12590.8|12588.8|12586.8|12584.8|52
1652081900000|2022-05-09 07:38:20|12590.1|12588.1|12589.5|12587.5|12594|12592|12589.5|12587.5|28
1652081910000|2022-05-09 07:38:30|12589.6|12587.6|12593.8|12591.8|12594.3|12592.3|12589.6|12587.6|48
1652081920000|2022-05-09 07:38:40|12593.5|12591.5|12594.5|12592.5|12595.5|12593.5|12593.5|12591.5|32
1652081930000|2022-05-09 07:38:50|12594.8|12592.8|12590.5|12588.5|12595|12593|12590.5|12588.5|33
1652081940000|2022-05-09 07:39:00|12590.9|12588.9|12589|12587|12591.1|12589.1|12587.6|12585.6|16
1652081950000|2022-05-09 07:39:10|12589.1|12587.1|12589|12587|12590.1|12588.1|12587.9|12585.9|12
1652081960000|2022-05-09 07:39:20|12589.1|12587.1|12589.4|12587.4|12591.3|12589.3|12588.4|12586.4|17
1652081970000|2022-05-09 07:39:30|12589.5|12587.5|12589.6|12587.6|12591.3|12589.3|12588.5|12586.5|7
1652081980000|2022-05-09 07:39:40|12589.8|12587.8|12590.3|12588.3|12590.6|12588.6|12588.4|12586.4|7
1652081990000|2022-05-09 07:39:50|12590.4|12588.4|12590.8|12588.8|12591.4|12589.4|12588.5|12586.5|12
1652082000000|2022-05-09 07:40:00|12590.9|12588.9|12587.5|12585.5|12591.3|12589.3|12587.1|12585.1|19
1652082010000|2022-05-09 07:40:10|12587.8|12585.8|12586.3|12584.3|12587.8|12585.8|12584.8|12582.8|33
1652082020000|2022-05-09 07:40:20|12586.4|12584.4|12586.1|12584.1|12588.3|12586.3|12584.8|12582.8|22
1652082030000|2022-05-09 07:40:30|12586.3|12584.3|12585.9|12583.9|12587.6|12585.6|12584.8|12582.8|16
1652082040000|2022-05-09 07:40:40|12586|12584|12583.3|12581.3|12586.3|12584.3|12582.5|12580.5|42
1652082050000|2022-05-09 07:40:50|12583.4|12581.4|12585.5|12583.5|12586.5|12584.5|12583.4|12581.4|17
1652082060000|2022-05-09 07:41:00|12585.6|12583.6|12582.3|12580.3|12585.9|12583.9|12582.3|12580.3|24
1652082070000|2022-05-09 07:41:10|12582.4|12580.4|12581.8|12579.8|12582.5|12580.5|12580|12578|28
1652082080000|2022-05-09 07:41:20|12581.3|12579.3|12579.8|12577.8|12581.3|12579.3|12578.5|12576.5|42
1652082090000|2022-05-09 07:41:30|12579.9|12577.9|12580|12578|12580.5|12578.5|12579.3|12577.3|12
1652082100000|2022-05-09 07:41:40|12580.1|12578.1|12581.4|12579.4|12583.3|12581.3|12580.1|12578.1|15
1652082110000|2022-05-09 07:41:50|12581.5|12579.5|12580.5|12578.5|12584.3|12582.3|12579.6|12577.6|28
1652082120000|2022-05-09 07:42:00|12579.8|12577.8|12580.3|12578.3|12581.8|12579.8|12578.4|12576.4|30
1652082130000|2022-05-09 07:42:10|12580|12578|12579.1|12577.1|12581.5|12579.5|12579.1|12577.1|12
1652082140000|2022-05-09 07:42:20|12579.3|12577.3|12576.3|12574.3|12580|12578|12576.3|12574.3|53
1652082150000|2022-05-09 07:42:30|12576.8|12574.8|12574.4|12572.4|12576.9|12574.9|12574.3|12572.3|63
1652082160000|2022-05-09 07:42:40|12574.3|12572.3|12572.8|12570.8|12574.4|12572.4|12572|12570|67
1652082170000|2022-05-09 07:42:50|12572.4|12570.4|12572|12570|12574.4|12572.4|12571.8|12569.8|41
1652082180000|2022-05-09 07:43:00|12572.8|12570.8|12575.3|12573.3|12576.8|12574.8|12572.4|12570.4|27
1652082190000|2022-05-09 07:43:10|12575.9|12573.9|12573.5|12571.5|12576|12574|12572.6|12570.6|21
1652082200000|2022-05-09 07:43:20|12573.6|12571.6|12574.6|12572.6|12575.8|12573.8|12573.6|12571.6|21
1652082210000|2022-05-09 07:43:30|12574.8|12572.8|12575.9|12573.9|12576.8|12574.8|12574.8|12572.8|11
1652082220000|2022-05-09 07:43:40|12576|12574|12575.3|12573.3|12577.3|12575.3|12573.8|12571.8|21
1652082230000|2022-05-09 07:43:50|12575.1|12573.1|12575|12573|12576.8|12574.8|12575|12573|10
1652082240000|2022-05-09 07:44:00|12574.8|12572.8|12574.3|12572.3|12574.8|12572.8|12572.1|12570.1|24
1652082250000|2022-05-09 07:44:10|12574.1|12572.1|12576.3|12574.3|12578.5|12576.5|12574|12572|52
1652082260000|2022-05-09 07:44:20|12575.5|12573.5|12572.6|12570.6|12576|12574|12572.5|12570.5|11
1652082270000|2022-05-09 07:44:30|12572.5|12570.5|12574.3|12572.3|12575.4|12573.4|12571.9|12569.9|43
1652082280000|2022-05-09 07:44:40|12574.4|12572.4|12570.9|12568.9|12574.4|12572.4|12570.8|12568.8|18
1652082290000|2022-05-09 07:44:50|12570.8|12568.8|12568|12566|12571|12569|12567.3|12565.3|106
1652082300000|2022-05-09 07:45:00|12568.1|12566.1|12571.5|12569.5|12572.8|12570.8|12567.5|12565.5|52
1652082310000|2022-05-09 07:45:10|12571.4|12569.4|12570.8|12568.8|12573.9|12571.9|12569.5|12567.5|41
1652082320000|2022-05-09 07:45:20|12570.9|12568.9|12567.9|12565.9|12571.3|12569.3|12567.5|12565.5|27
1652082330000|2022-05-09 07:45:30|12567.8|12565.8|12566.8|12564.8|12569.5|12567.5|12566.4|12564.4|48
1652082340000|2022-05-09 07:45:40|12566.6|12564.6|12568.1|12566.1|12568.1|12566.1|12565.5|12563.5|38
1652082350000|2022-05-09 07:45:50|12568.3|12566.3|12566.5|12564.5|12568.5|12566.5|12565.4|12563.4|58
1652082360000|2022-05-09 07:46:00|12566.6|12564.6|12563.4|12561.4|12566.8|12564.8|12563|12561|77
1652082370000|2022-05-09 07:46:10|12563.8|12561.8|12563|12561|12565.6|12563.6|12562.3|12560.3|119
1652082380000|2022-05-09 07:46:20|12562.9|12560.9|12567.6|12565.6|12568.1|12566.1|12561.9|12559.9|55
1652082390000|2022-05-09 07:46:30|12567.5|12565.5|12573.1|12571.1|12573.1|12571.1|12567.5|12565.5|33
1652082400000|2022-05-09 07:46:40|12572.8|12570.8|12568.3|12566.3|12573.3|12571.3|12567.6|12565.6|46
1652082410000|2022-05-09 07:46:50|12568.4|12566.4|12568|12566|12569.8|12567.8|12567.3|12565.3|28
1652082420000|2022-05-09 07:47:00|12568.1|12566.1|12568.5|12566.5|12570.4|12568.4|12567.3|12565.3|17
1652082430000|2022-05-09 07:47:10|12568.4|12566.4|12572.8|12570.8|12573.6|12571.6|12567.8|12565.8|18
1652082440000|2022-05-09 07:47:20|12573.3|12571.3|12573.3|12571.3|12573.8|12571.8|12572|12570|16
1652082450000|2022-05-09 07:47:30|12572.8|12570.8|12570.1|12568.1|12573.6|12571.6|12569|12567|28
1652082460000|2022-05-09 07:47:40|12570|12568|12569.3|12567.3|12570.5|12568.5|12567.9|12565.9|25
1652082470000|2022-05-09 07:47:50|12569.5|12567.5|12568.9|12566.9|12570.8|12568.8|12568.5|12566.5|10
1652082480000|2022-05-09 07:48:00|12569|12567|12565|12563|12569.4|12567.4|12565|12563|30
1652082490000|2022-05-09 07:48:10|12565.3|12563.3|12566.6|12564.6|12566.6|12564.6|12562.8|12560.8|43
1652082500000|2022-05-09 07:48:20|12567.3|12565.3|12568.5|12566.5|12570.5|12568.5|12567.1|12565.1|14
1652082510000|2022-05-09 07:48:30|12568.3|12566.3|12568.8|12566.8|12569.1|12567.1|12567.1|12565.1|11
1652082520000|2022-05-09 07:48:40|12569.8|12567.8|12569.1|12567.1|12571|12569|12568.8|12566.8|9
1652082530000|2022-05-09 07:48:50|12569.3|12567.3|12572.4|12570.4|12572.6|12570.6|12568.9|12566.9|16
1652082540000|2022-05-09 07:49:00|12572.6|12570.6|12572.8|12570.8|12573.3|12571.3|12571.5|12569.5|12
1652082550000|2022-05-09 07:49:10|12572.6|12570.6|12575.1|12573.1|12576.8|12574.8|12572.6|12570.6|38
1652082560000|2022-05-09 07:49:20|12575|12573|12574.3|12572.3|12576.5|12574.5|12573.4|12571.4|11
1652082570000|2022-05-09 07:49:30|12574.4|12572.4|12570.6|12568.6|12574.6|12572.6|12570.6|12568.6|12
1652082580000|2022-05-09 07:49:40|12570.8|12568.8|12572.9|12570.9|12573.4|12571.4|12569.5|12567.5|17
1652082590000|2022-05-09 07:49:50|12572.8|12570.8|12571.4|12569.4|12572.9|12570.9|12570.6|12568.6|22
1652082600000|2022-05-09 07:50:00|12571.9|12569.9|12574|12572|12574.1|12572.1|12570.6|12568.6|13
1652082610000|2022-05-09 07:50:10|12573.4|12571.4|12573|12571|12573.5|12571.5|12571.9|12569.9|3
1652082620000|2022-05-09 07:50:20|12572.9|12570.9|12571.1|12569.1|12572.9|12570.9|12570.4|12568.4|10
1652082630000|2022-05-09 07:50:30|12571.8|12569.8|12570.9|12568.9|12571.8|12569.8|12570.6|12568.6|16
1652082640000|2022-05-09 07:50:40|12570.8|12568.8|12566.9|12564.9|12570.8|12568.8|12566.6|12564.6|24
1652082650000|2022-05-09 07:50:50|12566.8|12564.8|12568.5|12566.5|12568.8|12566.8|12566.8|12564.8|16
1652082660000|2022-05-09 07:51:00|12568.8|12566.8|12569.8|12567.8|12571.6|12569.6|12568.3|12566.3|12
1652082670000|2022-05-09 07:51:10|12569.6|12567.6|12567|12565|12569.6|12567.6|12566.9|12564.9|15
1652082680000|2022-05-09 07:51:20|12566.9|12564.9|12567.3|12565.3|12568.3|12566.3|12564.9|12562.9|15
1652082690000|2022-05-09 07:51:30|12567.1|12565.1|12571.5|12569.5|12572.5|12570.5|12567.1|12565.1|57
1652082700000|2022-05-09 07:51:40|12571.4|12569.4|12566.9|12564.9|12571.5|12569.5|12566.1|12564.1|17
1652082710000|2022-05-09 07:51:50|12566.8|12564.8|12565.8|12563.8|12566.8|12564.8|12564.9|12562.9|31
1652082720000|2022-05-09 07:52:00|12565.5|12563.5|12565.8|12563.8|12567|12565|12565|12563|19
1652082730000|2022-05-09 07:52:10|12565.9|12563.9|12566.6|12564.6|12568|12566|12565.8|12563.8|5
1652082740000|2022-05-09 07:52:20|12566.8|12564.8|12569.9|12567.9|12570.5|12568.5|12566.8|12564.8|10
1652082750000|2022-05-09 07:52:30|12570.3|12568.3|12573.3|12571.3|12573.4|12571.4|12569.1|12567.1|9
1652082760000|2022-05-09 07:52:40|12573|12571|12568.9|12566.9|12573.8|12571.8|12568.9|12566.9|16
1652082770000|2022-05-09 07:52:50|12568.8|12566.8|12566.4|12564.4|12569.5|12567.5|12566|12564|5
1652082780000|2022-05-09 07:53:00|12566.3|12564.3|12560.5|12558.5|12566.3|12564.3|12560.3|12558.3|93
1652082790000|2022-05-09 07:53:10|12560.4|12558.4|12560.8|12558.8|12562.1|12560.1|12559.5|12557.5|27
1652082800000|2022-05-09 07:53:20|12560.9|12558.9|12561.4|12559.4|12562.1|12560.1|12560|12558|20
1652082810000|2022-05-09 07:53:30|12561.1|12559.1|12561|12559|12562.6|12560.6|12559.9|12557.9|23
1652082820000|2022-05-09 07:53:40|12560.8|12558.8|12559.6|12557.6|12561.3|12559.3|12558.6|12556.6|23
1652082830000|2022-05-09 07:53:50|12559.5|12557.5|12559.9|12557.9|12560.9|12558.9|12558.6|12556.6|42
1652082840000|2022-05-09 07:54:00|12559.8|12557.8|12555.8|12553.8|12559.8|12557.8|12555.6|12553.6|82
1652082850000|2022-05-09 07:54:10|12555.9|12553.9|12546.1|12544.1|12556.3|12554.3|12543.6|12541.6|312
1652082860000|2022-05-09 07:54:20|12547.4|12545.4|12550.5|12548.5|12551.9|12549.9|12547.4|12545.4|77
1652082870000|2022-05-09 07:54:30|12550.8|12548.8|12552.8|12550.8|12554.4|12552.4|12550.8|12548.8|94
1652082880000|2022-05-09 07:54:40|12552.6|12550.6|12554.4|12552.4|12554.4|12552.4|12552.4|12550.4|29
1652082890000|2022-05-09 07:54:50|12554.3|12552.3|12553.6|12551.6|12555.5|12553.5|12553.5|12551.5|12
1652082900000|2022-05-09 07:55:00|12554.4|12552.4|12551.8|12549.8|12555.3|12553.3|12550.5|12548.5|24
1652082910000|2022-05-09 07:55:10|12552.3|12550.3|12549.8|12547.8|12553.5|12551.5|12544.8|12542.8|112
1652082920000|2022-05-09 07:55:20|12549.9|12547.9|12553.8|12551.8|12553.8|12551.8|12549.3|12547.3|32
1652082930000|2022-05-09 07:55:30|12553.6|12551.6|12552|12550|12553.8|12551.8|12550.9|12548.9|49
1652082940000|2022-05-09 07:55:40|12552.1|12550.1|12552|12550|12553.6|12551.6|12551.3|12549.3|58
1652082950000|2022-05-09 07:55:50|12551.9|12549.9|12550.4|12548.4|12552.4|12550.4|12549.6|12547.6|72
1652082960000|2022-05-09 07:56:00|12550.5|12548.5|12550.5|12548.5|12553.5|12551.5|12550.4|12548.4|39
1652082970000|2022-05-09 07:56:10|12550.9|12548.9|12551.4|12549.4|12552|12550|12549.5|12547.5|35
1652082980000|2022-05-09 07:56:20|12551.5|12549.5|12550.8|12548.8|12553.8|12551.8|12549.4|12547.4|88
1652082990000|2022-05-09 07:56:30|12550.6|12548.6|12548|12546|12550.9|12548.9|12546.5|12544.5|47
1652083000000|2022-05-09 07:56:40|12547|12545|12547.4|12545.4|12547.8|12545.8|12545.3|12543.3|41
1652083010000|2022-05-09 07:56:50|12547.8|12545.8|12547.5|12545.5|12549.1|12547.1|12545.1|12543.1|86
1652083020000|2022-05-09 07:57:00|12546.9|12544.9|12547.6|12545.6|12547.9|12545.9|12545.4|12543.4|20
1652083030000|2022-05-09 07:57:10|12547.3|12545.3|12546|12544|12547.8|12545.8|12544.6|12542.6|13
1652083040000|2022-05-09 07:57:20|12545.9|12543.9|12543.5|12541.5|12547.3|12545.3|12543.5|12541.5|51
1652083050000|2022-05-09 07:57:30|12542.4|12540.4|12545.5|12543.5|12546.5|12544.5|12538.5|12536.5|136
1652083060000|2022-05-09 07:57:40|12545.8|12543.8|12544.3|12542.3|12546.4|12544.4|12542.6|12540.6|34
1652083070000|2022-05-09 07:57:50|12544.6|12542.6|12543.8|12541.8|12545.8|12543.8|12543.4|12541.4|22
1652083080000|2022-05-09 07:58:00|12543.9|12541.9|12543.4|12541.4|12544.6|12542.6|12542.9|12540.9|23
1652083090000|2022-05-09 07:58:10|12543.3|12541.3|12547.8|12545.8|12549.5|12547.5|12543.1|12541.1|35
1652083100000|2022-05-09 07:58:20|12548|12546|12548.6|12546.6|12549|12547|12548|12546|12
1652083110000|2022-05-09 07:58:30|12548.8|12546.8|12545.3|12543.3|12548.9|12546.9|12544.9|12542.9|21
1652083120000|2022-05-09 07:58:40|12545.4|12543.4|12541.6|12539.6|12545.4|12543.4|12541.3|12539.3|18
1652083130000|2022-05-09 07:58:50|12541.4|12539.4|12538.3|12536.3|12541.4|12539.4|12536.8|12534.8|77
1652083140000|2022-05-09 07:59:00|12538|12536|12531.8|12529.8|12538|12536|12530.3|12528.3|127
1652083150000|2022-05-09 07:59:10|12531.6|12529.6|12533.8|12531.8|12536.5|12534.5|12531.4|12529.4|59
1652083160000|2022-05-09 07:59:20|12533.5|12531.5|12533.4|12531.4|12535|12533|12531.1|12529.1|73
1652083170000|2022-05-09 07:59:30|12533.1|12531.1|12535.6|12533.6|12536.6|12534.6|12531.6|12529.6|19
1652083180000|2022-05-09 07:59:40|12535.8|12533.8|12538.5|12536.5|12540.5|12538.5|12535.6|12533.6|34
1652083190000|2022-05-09 07:59:50|12538.6|12536.6|12539.1|12537.1|12540.8|12538.8|12538.5|12536.5|36
1652083200000|2022-05-09 08:00:00|12538.9|12536.9|12538.5|12536.5|12541|12539|12536|12534|111
1652083210000|2022-05-09 08:00:10|12538.4|12536.4|12535.8|12533.8|12540.8|12538.8|12535.3|12533.3|59
1652083220000|2022-05-09 08:00:20|12535.4|12533.4|12537|12535|12537.3|12535.3|12533.5|12531.5|52
1652083230000|2022-05-09 08:00:30|12537.3|12535.3|12535.6|12533.6|12539.6|12537.6|12535|12533|38
1652083240000|2022-05-09 08:00:40|12535.8|12533.8|12537.4|12535.4|12539.3|12537.3|12535.8|12533.8|35
1652083250000|2022-05-09 08:00:50|12537.3|12535.3|12537.1|12535.1|12539|12537|12533.5|12531.5|85
1652083260000|2022-05-09 08:01:00|12537|12535|12538.1|12536.1|12541.9|12539.9|12536.8|12534.8|100
1652083270000|2022-05-09 08:01:10|12538.3|12536.3|12533.9|12531.9|12538.9|12536.9|12529|12527|130
1652083280000|2022-05-09 08:01:20|12534|12532|12533.4|12531.4|12534.6|12532.6|12532.4|12530.4|35
1652083290000|2022-05-09 08:01:30|12533.1|12531.1|12532.4|12530.4|12533.3|12531.3|12529.1|12527.1|49
1652083300000|2022-05-09 08:01:40|12532.5|12530.5|12533.9|12531.9|12535.3|12533.3|12532.3|12530.3|21
1652083310000|2022-05-09 08:01:50|12533.8|12531.8|12533.8|12531.8|12536.5|12534.5|12533.4|12531.4|34
1652083320000|2022-05-09 08:02:00|12533.6|12531.6|12529.4|12527.4|12533.6|12531.6|12528.6|12526.6|76
1652083330000|2022-05-09 08:02:10|12529.3|12527.3|12529.9|12527.9|12531|12529|12528.9|12526.9|39
1652083340000|2022-05-09 08:02:20|12529.8|12527.8|12526.6|12524.6|12530.5|12528.5|12524.6|12522.6|97
1652083350000|2022-05-09 08:02:30|12527.1|12525.1|12527.8|12525.8|12530.5|12528.5|12527.1|12525.1|52
1652083360000|2022-05-09 08:02:40|12527.6|12525.6|12526.6|12524.6|12528.1|12526.1|12525.6|12523.6|18
1652083370000|2022-05-09 08:02:50|12526.5|12524.5|12526.5|12524.5|12527.3|12525.3|12523.5|12521.5|92
1652083380000|2022-05-09 08:03:00|12526|12524|12528.9|12526.9|12528.9|12526.9|12524.6|12522.6|66
1652083390000|2022-05-09 08:03:10|12529.1|12527.1|12527.5|12525.5|12530.3|12528.3|12525.4|12523.4|84
1652083400000|2022-05-09 08:03:20|12527.6|12525.6|12528.1|12526.1|12528.8|12526.8|12526.5|12524.5|58
1652083410000|2022-05-09 08:03:30|12528|12526|12527.4|12525.4|12528|12526|12526.3|12524.3|17
1652083420000|2022-05-09 08:03:40|12528.1|12526.1|12527.4|12525.4|12528.4|12526.4|12527.3|12525.3|31
1652083430000|2022-05-09 08:03:50|12527.5|12525.5|12527.8|12525.8|12529.6|12527.6|12526.3|12524.3|60
1652083440000|2022-05-09 08:04:00|12527.5|12525.5|12521.4|12519.4|12527.9|12525.9|12521.4|12519.4|105
1652083450000|2022-05-09 08:04:10|12521.5|12519.5|12518.5|12516.5|12522.5|12520.5|12517|12515|167
1652083460000|2022-05-09 08:04:20|12518.6|12516.6|12521.8|12519.8|12522.5|12520.5|12518.3|12516.3|47
1652083470000|2022-05-09 08:04:30|12522.1|12520.1|12525.5|12523.5|12525.5|12523.5|12521|12519|53
1652083480000|2022-05-09 08:04:40|12525.4|12523.4|12527.3|12525.3|12528.3|12526.3|12525.4|12523.4|72
1652083490000|2022-05-09 08:04:50|12527|12525|12526|12524|12527|12525|12523.3|12521.3|58
1652083500000|2022-05-09 08:05:00|12525.9|12523.9|12522.8|12520.8|12526.6|12524.6|12522.6|12520.6|54
1652083510000|2022-05-09 08:05:10|12522.6|12520.6|12523.5|12521.5|12523.5|12521.5|12521.5|12519.5|35
1652083520000|2022-05-09 08:05:20|12523.1|12521.1|12521|12519|12523.5|12521.5|12519.9|12517.9|19
1652083530000|2022-05-09 08:05:30|12520.9|12518.9|12520.1|12518.1|12521|12519|12517.6|12515.6|66
1652083540000|2022-05-09 08:05:40|12520.4|12518.4|12518.8|12516.8|12521.1|12519.1|12518.8|12516.8|54
1652083550000|2022-05-09 08:05:50|12519|12517|12518.9|12516.9|12520.8|12518.8|12517.4|12515.4|123
1652083560000|2022-05-09 08:06:00|12518.8|12516.8|12516.9|12514.9|12518.8|12516.8|12516.4|12514.4|34
1652083570000|2022-05-09 08:06:10|12516.4|12514.4|12516|12514|12517.1|12515.1|12515|12513|88
1652083580000|2022-05-09 08:06:20|12516.6|12514.6|12518|12516|12518.4|12516.4|12515.8|12513.8|38
1652083590000|2022-05-09 08:06:30|12517.8|12515.8|12518|12516|12518.3|12516.3|12514.6|12512.6|33
1652083600000|2022-05-09 08:06:40|12517.9|12515.9|12516.3|12514.3|12518.5|12516.5|12515|12513|26
1652083610000|2022-05-09 08:06:50|12516.8|12514.8|12515.4|12513.4|12517.1|12515.1|12515|12513|25
1652083620000|2022-05-09 08:07:00|12515.3|12513.3|12514.8|12512.8|12516.8|12514.8|12514.8|12512.8|65
1652083630000|2022-05-09 08:07:10|12514.9|12512.9|12514.6|12512.6|12515.5|12513.5|12514|12512|32
1652083640000|2022-05-09 08:07:20|12513.8|12511.8|12517|12515|12517.6|12515.6|12509.3|12507.3|335
1652083650000|2022-05-09 08:07:30|12517.1|12515.1|12518.1|12516.1|12520.8|12518.8|12516.9|12514.9|73
1652083660000|2022-05-09 08:07:40|12518.4|12516.4|12521.5|12519.5|12521.8|12519.8|12517.9|12515.9|46
1652083670000|2022-05-09 08:07:50|12521|12519|12519.3|12517.3|12521.6|12519.6|12518.9|12516.9|36
1652083680000|2022-05-09 08:08:00|12519.5|12517.5|12518.8|12516.8|12519.5|12517.5|12517.4|12515.4|24
1652083690000|2022-05-09 08:08:10|12519.3|12517.3|12519.3|12517.3|12519.4|12517.4|12517.4|12515.4|21
1652083700000|2022-05-09 08:08:20|12518.5|12516.5|12522.1|12520.1|12523.4|12521.4|12518.4|12516.4|64
1652083710000|2022-05-09 08:08:30|12522.6|12520.6|12527.1|12525.1|12527.5|12525.5|12521.3|12519.3|59
1652083720000|2022-05-09 08:08:40|12527.5|12525.5|12526.6|12524.6|12528.1|12526.1|12525.5|12523.5|80
1652083730000|2022-05-09 08:08:50|12526.3|12524.3|12526.5|12524.5|12526.9|12524.9|12524.4|12522.4|32
1652083740000|2022-05-09 08:09:00|12527.1|12525.1|12528.6|12526.6|12528.8|12526.8|12526|12524|33
1652083750000|2022-05-09 08:09:10|12528.5|12526.5|12529.1|12527.1|12531.1|12529.1|12528|12526|61
1652083760000|2022-05-09 08:09:20|12529.5|12527.5|12532.9|12530.9|12533.3|12531.3|12529.5|12527.5|43
1652083770000|2022-05-09 08:09:30|12533|12531|12533.9|12531.9|12533.9|12531.9|12532|12530|36
1652083780000|2022-05-09 08:09:40|12534.4|12532.4|12534.1|12532.1|12535.1|12533.1|12533|12531|60
1652083790000|2022-05-09 08:09:50|12534.3|12532.3|12534.4|12532.4|12535.1|12533.1|12533.9|12531.9|20
1652083800000|2022-05-09 08:10:00|12534.1|12532.1|12527.6|12525.6|12535|12533|12525.6|12523.6|85
1652083810000|2022-05-09 08:10:10|12527.8|12525.8|12528.1|12526.1|12528.4|12526.4|12526.5|12524.5|17
1652083820000|2022-05-09 08:10:20|12528.3|12526.3|12533.6|12531.6|12534.1|12532.1|12527|12525|34
1652083830000|2022-05-09 08:10:30|12533.5|12531.5|12537.3|12535.3|12538.4|12536.4|12532.9|12530.9|87
1652083840000|2022-05-09 08:10:40|12537.4|12535.4|12541.5|12539.5|12541.6|12539.6|12536.4|12534.4|178
1652083850000|2022-05-09 08:10:50|12541.6|12539.6|12540.9|12538.9|12543.1|12541.1|12540.8|12538.8|60
1652083860000|2022-05-09 08:11:00|12541.5|12539.5|12544.5|12542.5|12544.6|12542.6|12539.9|12537.9|58
1652083870000|2022-05-09 08:11:10|12544.4|12542.4|12544.3|12542.3|12545.9|12543.9|12541.8|12539.8|57
1652083880000|2022-05-09 08:11:20|12544.1|12542.1|12544|12542|12545.1|12543.1|12543.4|12541.4|21
1652083890000|2022-05-09 08:11:30|12544.1|12542.1|12542.5|12540.5|12544.1|12542.1|12540.5|12538.5|37
1652083900000|2022-05-09 08:11:40|12542.4|12540.4|12539.9|12537.9|12542.4|12540.4|12539.8|12537.8|23
1652083910000|2022-05-09 08:11:50|12539.8|12537.8|12536.8|12534.8|12540.8|12538.8|12534.5|12532.5|73
1652083920000|2022-05-09 08:12:00|12536.9|12534.9|12538.8|12536.8|12539.5|12537.5|12536.3|12534.3|17
1652083930000|2022-05-09 08:12:10|12539.3|12537.3|12538.5|12536.5|12539.3|12537.3|12536|12534|26
1652083940000|2022-05-09 08:12:20|12538.3|12536.3|12540|12538|12540|12538|12537.9|12535.9|26
1652083950000|2022-05-09 08:12:30|12540.1|12538.1|12540.1|12538.1|12541.6|12539.6|12539.3|12537.3|12
1652083960000|2022-05-09 08:12:40|12540.3|12538.3|12539.3|12537.3|12540.6|12538.6|12536.5|12534.5|22
1652083970000|2022-05-09 08:12:50|12539.4|12537.4|12534.6|12532.6|12539.6|12537.6|12534.1|12532.1|33
1652083980000|2022-05-09 08:13:00|12535.1|12533.1|12535.4|12533.4|12537.3|12535.3|12534.3|12532.3|22
1652083990000|2022-05-09 08:13:10|12535.5|12533.5|12531.8|12529.8|12535.5|12533.5|12530.9|12528.9|45
1652084000000|2022-05-09 08:13:20|12531.6|12529.6|12531.4|12529.4|12533.6|12531.6|12531.3|12529.3|19
1652084010000|2022-05-09 08:13:30|12532.8|12530.8|12533.1|12531.1|12534.4|12532.4|12532|12530|13
1652084020000|2022-05-09 08:13:40|12533.3|12531.3|12535.8|12533.8|12537.4|12535.4|12533.3|12531.3|15
1652084030000|2022-05-09 08:13:50|12535.6|12533.6|12534.8|12532.8|12537|12535|12533.5|12531.5|20
1652084040000|2022-05-09 08:14:00|12535.9|12533.9|12536.3|12534.3|12536.8|12534.8|12534.4|12532.4|9
1652084050000|2022-05-09 08:14:10|12536.4|12534.4|12538.8|12536.8|12538.8|12536.8|12535|12533|14
1652084060000|2022-05-09 08:14:20|12538.6|12536.6|12537.9|12535.9|12538.6|12536.6|12535.8|12533.8|15
1652084070000|2022-05-09 08:14:30|12537.8|12535.8|12535.8|12533.8|12538|12536|12535.8|12533.8|11
1652084080000|2022-05-09 08:14:40|12536.1|12534.1|12532.1|12530.1|12536.1|12534.1|12530|12528|24
1652084090000|2022-05-09 08:14:50|12532.5|12530.5|12533.6|12531.6|12535.4|12533.4|12532.5|12530.5|7
1652084100000|2022-05-09 08:15:00|12533.8|12531.8|12534.9|12532.9|12536.5|12534.5|12531.4|12529.4|60
1652084110000|2022-05-09 08:15:10|12534.6|12532.6|12537.1|12535.1|12538.5|12536.5|12534.6|12532.6|25
1652084120000|2022-05-09 08:15:20|12536.9|12534.9|12536.5|12534.5|12537.9|12535.9|12534.5|12532.5|22
1652084130000|2022-05-09 08:15:30|12536.6|12534.6|12532.5|12530.5|12536.6|12534.6|12532|12530|10
1652084140000|2022-05-09 08:15:40|12532.4|12530.4|12533|12531|12533.6|12531.6|12530.6|12528.6|20
1652084150000|2022-05-09 08:15:50|12532.6|12530.6|12527.1|12525.1|12532.6|12530.6|12526.8|12524.8|35
1652084160000|2022-05-09 08:16:00|12527|12525|12524.5|12522.5|12527|12525|12519.4|12517.4|107
1652084170000|2022-05-09 08:16:10|12524.4|12522.4|12525.3|12523.3|12526.4|12524.4|12523.4|12521.4|28
1652084180000|2022-05-09 08:16:20|12525.4|12523.4|12527.3|12525.3|12528.1|12526.1|12524.1|12522.1|18
1652084190000|2022-05-09 08:16:30|12527.1|12525.1|12530.3|12528.3|12530.6|12528.6|12526.9|12524.9|25
1652084200000|2022-05-09 08:16:40|12530.5|12528.5|12534.9|12532.9|12536|12534|12529.8|12527.8|42
1652084210000|2022-05-09 08:16:50|12534.8|12532.8|12537|12535|12539|12537|12534.4|12532.4|51
1652084220000|2022-05-09 08:17:00|12537.1|12535.1|12539.3|12537.3|12539.3|12537.3|12536.3|12534.3|20
1652084230000|2022-05-09 08:17:10|12539.4|12537.4|12536.5|12534.5|12539.5|12537.5|12535.8|12533.8|26
1652084240000|2022-05-09 08:17:20|12536.6|12534.6|12537|12535|12537.1|12535.1|12535.5|12533.5|16
1652084250000|2022-05-09 08:17:30|12536.9|12534.9|12533|12531|12536.9|12534.9|12531.8|12529.8|28
1652084260000|2022-05-09 08:17:40|12532.9|12530.9|12531.4|12529.4|12533.1|12531.1|12530.3|12528.3|27
1652084270000|2022-05-09 08:17:50|12531.5|12529.5|12529.8|12527.8|12531.8|12529.8|12529.8|12527.8|16
1652084280000|2022-05-09 08:18:00|12530.3|12528.3|12531.5|12529.5|12532.3|12530.3|12529|12527|34
1652084290000|2022-05-09 08:18:10|12531|12529|12529.4|12527.4|12531.9|12529.9|12527.9|12525.9|22
1652084300000|2022-05-09 08:18:20|12529.8|12527.8|12528|12526|12530.8|12528.8|12527.4|12525.4|7
1652084310000|2022-05-09 08:18:30|12528.4|12526.4|12524|12522|12528.8|12526.8|12524|12522|21
1652084320000|2022-05-09 08:18:40|12524.3|12522.3|12517|12515|12524.8|12522.8|12516.8|12514.8|88
1652084330000|2022-05-09 08:18:50|12517.1|12515.1|12516.3|12514.3|12518|12516|12516|12514|41
1652084340000|2022-05-09 08:19:00|12516.4|12514.4|12518.6|12516.6|12520.9|12518.9|12516.3|12514.3|30
1652084350000|2022-05-09 08:19:10|12518.8|12516.8|12520|12518|12520.8|12518.8|12518|12516|18
1652084360000|2022-05-09 08:19:20|12519.9|12517.9|12516|12514|12519.9|12517.9|12515.8|12513.8|31
1652084370000|2022-05-09 08:19:30|12515.8|12513.8|12515.3|12513.3|12517.3|12515.3|12513.9|12511.9|44
1652084380000|2022-05-09 08:19:40|12515.5|12513.5|12514.9|12512.9|12515.5|12513.5|12513.8|12511.8|26
1652084390000|2022-05-09 08:19:50|12515|12513|12517.3|12515.3|12518.3|12516.3|12514.9|12512.9|21
1652084400000|2022-05-09 08:20:00|12517.1|12515.1|12514.1|12512.1|12519.3|12517.3|12513.4|12511.4|100
1652084410000|2022-05-09 08:20:10|12514|12512|12514|12512|12514.5|12512.5|12512.4|12510.4|33
1652084420000|2022-05-09 08:20:20|12514.1|12512.1|12518.3|12516.3|12519.1|12517.1|12514.1|12512.1|12
1652084430000|2022-05-09 08:20:30|12518.5|12516.5|12518.5|12516.5|12520.5|12518.5|12517|12515|38
1652084440000|2022-05-09 08:20:40|12518.4|12516.4|12520|12518|12521.4|12519.4|12517.9|12515.9|21
1652084450000|2022-05-09 08:20:50|12520.1|12518.1|12522.5|12520.5|12524.5|12522.5|12520|12518|27
1652084460000|2022-05-09 08:21:00|12522.4|12520.4|12520.1|12518.1|12523.8|12521.8|12518.8|12516.8|29
1652084470000|2022-05-09 08:21:10|12520|12518|12517.5|12515.5|12520.1|12518.1|12515.5|12513.5|24
1652084480000|2022-05-09 08:21:20|12517.4|12515.4|12514.1|12512.1|12517.4|12515.4|12513.6|12511.6|23
1652084490000|2022-05-09 08:21:30|12514|12512|12514.8|12512.8|12516.5|12514.5|12513.9|12511.9|24
1652084500000|2022-05-09 08:21:40|12514.6|12512.6|12516.1|12514.1|12518.1|12516.1|12514.6|12512.6|14
1652084510000|2022-05-09 08:21:50|12517.1|12515.1|12518|12516|12520.5|12518.5|12517.1|12515.1|24
1652084520000|2022-05-09 08:22:00|12517.9|12515.9|12515.4|12513.4|12518.4|12516.4|12514.8|12512.8|21
1652084530000|2022-05-09 08:22:10|12515.5|12513.5|12514.4|12512.4|12517.1|12515.1|12514.1|12512.1|14
1652084540000|2022-05-09 08:22:20|12514.5|12512.5|12511.6|12509.6|12515.3|12513.3|12510.9|12508.9|80
1652084550000|2022-05-09 08:22:30|12511.4|12509.4|12512.5|12510.5|12512.8|12510.8|12510.8|12508.8|27
1652084560000|2022-05-09 08:22:40|12512.6|12510.6|12512.5|12510.5|12513.4|12511.4|12510.4|12508.4|34
1652084570000|2022-05-09 08:22:50|12512.4|12510.4|12514.6|12512.6|12516.1|12514.1|12512.4|12510.4|34
1652084580000|2022-05-09 08:23:00|12515.5|12513.5|12513|12511|12515.5|12513.5|12509.5|12507.5|27
1652084590000|2022-05-09 08:23:10|12513.3|12511.3|12512|12510|12513.3|12511.3|12510.6|12508.6|17
1652084600000|2022-05-09 08:23:20|12511.5|12509.5|12509.5|12507.5|12512|12510|12508.9|12506.9|48
1652084610000|2022-05-09 08:23:30|12510|12508|12509.9|12507.9|12511.4|12509.4|12508.9|12506.9|39
1652084620000|2022-05-09 08:23:40|12509.8|12507.8|12509|12507|12510.9|12508.9|12508.6|12506.6|13
1652084630000|2022-05-09 08:23:50|12508.9|12506.9|12508.5|12506.5|12509.1|12507.1|12504.4|12502.4|195
1652084640000|2022-05-09 08:24:00|12508.6|12506.6|12508.5|12506.5|12511.1|12509.1|12507|12505|33
1652084650000|2022-05-09 08:24:10|12508.4|12506.4|12511.5|12509.5|12511.8|12509.8|12507.8|12505.8|35
1652084660000|2022-05-09 08:24:20|12511.4|12509.4|12510.1|12508.1|12512.5|12510.5|12510|12508|16
1652084670000|2022-05-09 08:24:30|12509.9|12507.9|12510.4|12508.4|12511.5|12509.5|12509.8|12507.8|12
1652084680000|2022-05-09 08:24:40|12510|12508|12507.5|12505.5|12510.6|12508.6|12507.3|12505.3|41
1652084690000|2022-05-09 08:24:50|12507.8|12505.8|12507.6|12505.6|12507.9|12505.9|12506.1|12504.1|14
1652084700000|2022-05-09 08:25:00|12507.5|12505.5|12507.9|12505.9|12509.1|12507.1|12507.1|12505.1|9
1652084710000|2022-05-09 08:25:10|12507.6|12505.6|12510|12508|12510|12508|12506.8|12504.8|11
1652084720000|2022-05-09 08:25:20|12509.6|12507.6|12512.1|12510.1|12512.1|12510.1|12508.8|12506.8|48
1652084730000|2022-05-09 08:25:30|12512|12510|12517.3|12515.3|12517.3|12515.3|12512|12510|39
1652084740000|2022-05-09 08:25:40|12517.6|12515.6|12515.8|12513.8|12517.6|12515.6|12515.1|12513.1|31
1652084750000|2022-05-09 08:25:50|12515.6|12513.6|12514.1|12512.1|12516.5|12514.5|12513|12511|39
1652084760000|2022-05-09 08:26:00|12514.3|12512.3|12510.9|12508.9|12514.9|12512.9|12509.8|12507.8|66
1652084770000|2022-05-09 08:26:10|12511|12509|12511.3|12509.3|12511.9|12509.9|12509.8|12507.8|66
1652084780000|2022-05-09 08:26:20|12511.6|12509.6|12508.9|12506.9|12512|12510|12506.4|12504.4|65
1652084790000|2022-05-09 08:26:30|12508.8|12506.8|12506.4|12504.4|12510.1|12508.1|12506.3|12504.3|43
1652084800000|2022-05-09 08:26:40|12505.6|12503.6|12500.3|12498.3|12505.9|12503.9|12497.4|12495.4|417
1652084810000|2022-05-09 08:26:50|12500.4|12498.4|12500.6|12498.6|12501.3|12499.3|12494.6|12492.6|95
1652084820000|2022-05-09 08:27:00|12500.1|12498.1|12503.6|12501.6|12507.4|12505.4|12500.1|12498.1|38
1652084830000|2022-05-09 08:27:10|12504|12502|12501.4|12499.4|12507|12505|12501.4|12499.4|38
1652084840000|2022-05-09 08:27:20|12501.9|12499.9|12504.1|12502.1|12505.5|12503.5|12500.1|12498.1|49
1652084850000|2022-05-09 08:27:30|12503.9|12501.9|12501.4|12499.4|12504.4|12502.4|12499|12497|40
1652084860000|2022-05-09 08:27:40|12501.1|12499.1|12501.8|12499.8|12503.6|12501.6|12500.4|12498.4|26
1652084870000|2022-05-09 08:27:50|12501.9|12499.9|12503.3|12501.3|12504|12502|12500|12498|32
1652084880000|2022-05-09 08:28:00|12503.4|12501.4|12506|12504|12506.9|12504.9|12503.4|12501.4|69
1652084890000|2022-05-09 08:28:10|12505.4|12503.4|12511.8|12509.8|12511.8|12509.8|12505.3|12503.3|52
1652084900000|2022-05-09 08:28:20|12511.9|12509.9|12509.4|12507.4|12512.6|12510.6|12508.5|12506.5|35
1652084910000|2022-05-09 08:28:30|12509.3|12507.3|12509.4|12507.4|12509.8|12507.8|12507.1|12505.1|27
1652084920000|2022-05-09 08:28:40|12509.3|12507.3|12511.3|12509.3|12512.4|12510.4|12508|12506|18
1652084930000|2022-05-09 08:28:50|12512|12510|12508.8|12506.8|12512|12510|12508.3|12506.3|32
1652084940000|2022-05-09 08:29:00|12508.9|12506.9|12504.1|12502.1|12509|12507|12502.8|12500.8|55
1652084950000|2022-05-09 08:29:10|12505|12503|12505.3|12503.3|12506.8|12504.8|12504.6|12502.6|46
1652084960000|2022-05-09 08:29:20|12505.4|12503.4|12505.3|12503.3|12506.9|12504.9|12504.9|12502.9|9
1652084970000|2022-05-09 08:29:30|12505.4|12503.4|12504|12502|12506.3|12504.3|12503.6|12501.6|24
1652084980000|2022-05-09 08:29:40|12504.1|12502.1|12503.8|12501.8|12504.8|12502.8|12503.1|12501.1|31
1652084990000|2022-05-09 08:29:50|12503.9|12501.9|12506.9|12504.9|12508.5|12506.5|12503.9|12501.9|27
1652085000000|2022-05-09 08:30:00|12506.5|12504.5|12503.4|12501.4|12508.5|12506.5|12503.4|12501.4|29
1652085010000|2022-05-09 08:30:10|12504.3|12502.3|12503.5|12501.5|12504.5|12502.5|12503.4|12501.4|76
1652085020000|2022-05-09 08:30:20|12503.4|12501.4|12506.4|12504.4|12508.6|12506.6|12503|12501|47
1652085030000|2022-05-09 08:30:30|12506.8|12504.8|12506.6|12504.6|12507|12505|12503.9|12501.9|18
1652085040000|2022-05-09 08:30:40|12506.5|12504.5|12504.5|12502.5|12508.4|12506.4|12504.3|12502.3|20
1652085050000|2022-05-09 08:30:50|12504.3|12502.3|12499.6|12497.6|12504.4|12502.4|12499.5|12497.5|37
1652085060000|2022-05-09 08:31:00|12499.8|12497.8|12502.5|12500.5|12502.5|12500.5|12499.4|12497.4|57
1652085070000|2022-05-09 08:31:10|12502.4|12500.4|12499.1|12497.1|12502.4|12500.4|12498.9|12496.9|24
1652085080000|2022-05-09 08:31:20|12498.8|12496.8|12486.4|12484.4|12500.8|12498.8|12476.6|12474.6|890
1652085090000|2022-05-09 08:31:30|12486.3|12484.3|12493.5|12491.5|12493.5|12491.5|12486.3|12484.3|98
1652085100000|2022-05-09 08:31:40|12494.3|12492.3|12496.3|12494.3|12498.5|12496.5|12493.8|12491.8|99
1652085110000|2022-05-09 08:31:50|12496|12494|12496.5|12494.5|12499|12497|12494.8|12492.8|95
1652085120000|2022-05-09 08:32:00|12496.6|12494.6|12494.3|12492.3|12498.8|12496.8|12493.6|12491.6|64
1652085130000|2022-05-09 08:32:10|12494.1|12492.1|12493.9|12491.9|12495.3|12493.3|12492.1|12490.1|82
1652085140000|2022-05-09 08:32:20|12494.3|12492.3|12486.5|12484.5|12495|12493|12484.8|12482.8|95
1652085150000|2022-05-09 08:32:30|12486.4|12484.4|12486.3|12484.3|12486.8|12484.8|12479.3|12477.3|238
1652085160000|2022-05-09 08:32:40|12485.4|12483.4|12483|12481|12486.3|12484.3|12481.9|12479.9|119
1652085170000|2022-05-09 08:32:50|12483.1|12481.1|12481.5|12479.5|12483.4|12481.4|12479.8|12477.8|55
1652085180000|2022-05-09 08:33:00|12481.4|12479.4|12484.1|12482.1|12484.1|12482.1|12479.5|12477.5|232
1652085190000|2022-05-09 08:33:10|12486|12484|12483.1|12481.1|12487|12485|12482.9|12480.9|200
1652085200000|2022-05-09 08:33:20|12483.5|12481.5|12484.9|12482.9|12486.6|12484.6|12483.3|12481.3|37
1652085210000|2022-05-09 08:33:30|12485|12483|12483.4|12481.4|12487.1|12485.1|12482.4|12480.4|56
1652085220000|2022-05-09 08:33:40|12483.3|12481.3|12480.1|12478.1|12483.4|12481.4|12480.1|12478.1|21
1652085230000|2022-05-09 08:33:50|12480|12478|12477.6|12475.6|12481|12479|12476.8|12474.8|72
1652085240000|2022-05-09 08:34:00|12477.5|12475.5|12479.6|12477.6|12480|12478|12476.6|12474.6|39
1652085250000|2022-05-09 08:34:10|12479.4|12477.4|12476.5|12474.5|12479.6|12477.6|12475.6|12473.6|133
1652085260000|2022-05-09 08:34:20|12476.6|12474.6|12477.6|12475.6|12480.3|12478.3|12476.6|12474.6|42
1652085270000|2022-05-09 08:34:30|12477.4|12475.4|12476|12474|12477.6|12475.6|12475.4|12473.4|61
1652085280000|2022-05-09 08:34:40|12475.8|12473.8|12470.3|12468.3|12475.8|12473.8|12466.6|12464.6|209
1652085290000|2022-05-09 08:34:50|12470.4|12468.4|12468.5|12466.5|12470.4|12468.4|12464.9|12462.9|98
1652085300000|2022-05-09 08:35:00|12468.6|12466.6|12465.5|12463.5|12469.3|12467.3|12465.4|12463.4|69
1652085310000|2022-05-09 08:35:10|12465.4|12463.4|12468.3|12466.3|12468.4|12466.4|12465.3|12463.3|28
1652085320000|2022-05-09 08:35:20|12468.1|12466.1|12466|12464|12469.3|12467.3|12465.4|12463.4|74
1652085330000|2022-05-09 08:35:30|12465.8|12463.8|12465.5|12463.5|12467.3|12465.3|12463.8|12461.8|133
1652085340000|2022-05-09 08:35:40|12465.4|12463.4|12465.6|12463.6|12468.1|12466.1|12464.4|12462.4|71
1652085350000|2022-05-09 08:35:50|12465.8|12463.8|12465.5|12463.5|12467.1|12465.1|12465.3|12463.3|74
1652085360000|2022-05-09 08:36:00|12465.3|12463.3|12465.3|12463.3|12467|12465|12462.6|12460.6|82
1652085370000|2022-05-09 08:36:10|12465.1|12463.1|12464.9|12462.9|12467.3|12465.3|12464.1|12462.1|46
1652085380000|2022-05-09 08:36:20|12465|12463|12467.5|12465.5|12470.5|12468.5|12465|12463|84
1652085390000|2022-05-09 08:36:30|12467.4|12465.4|12469.6|12467.6|12470.4|12468.4|12467|12465|31
1652085400000|2022-05-09 08:36:40|12469.5|12467.5|12467.9|12465.9|12471.9|12469.9|12467.8|12465.8|80
1652085410000|2022-05-09 08:36:50|12467.3|12465.3|12465.6|12463.6|12468.1|12466.1|12464.8|12462.8|34
1652085420000|2022-05-09 08:37:00|12465.8|12463.8|12464.4|12462.4|12467.4|12465.4|12464.4|12462.4|52
1652085430000|2022-05-09 08:37:10|12463.9|12461.9|12463.6|12461.6|12464.8|12462.8|12462.3|12460.3|46
1652085440000|2022-05-09 08:37:20|12463.5|12461.5|12468.6|12466.6|12468.9|12466.9|12463.5|12461.5|51
1652085450000|2022-05-09 08:37:30|12468.4|12466.4|12466.5|12464.5|12468.9|12466.9|12464.1|12462.1|45
1652085460000|2022-05-09 08:37:40|12465.9|12463.9|12468.3|12466.3|12470|12468|12465.8|12463.8|26
1652085470000|2022-05-09 08:37:50|12468.1|12466.1|12466|12464|12469.3|12467.3|12465.5|12463.5|30
1652085480000|2022-05-09 08:38:00|12466.3|12464.3|12468.1|12466.1|12468.3|12466.3|12465.1|12463.1|26
1652085490000|2022-05-09 08:38:10|12468.3|12466.3|12470.5|12468.5|12470.9|12468.9|12468|12466|31
1652085500000|2022-05-09 08:38:20|12470.6|12468.6|12472|12470|12472.9|12470.9|12470.5|12468.5|57
1652085510000|2022-05-09 08:38:30|12472.1|12470.1|12470.6|12468.6|12473.5|12471.5|12470.6|12468.6|41
1652085520000|2022-05-09 08:38:40|12470.9|12468.9|12470|12468|12472.8|12470.8|12470|12468|42
1652085530000|2022-05-09 08:38:50|12469.9|12467.9|12467|12465|12469.9|12467.9|12466.3|12464.3|44
1652085540000|2022-05-09 08:39:00|12467.1|12465.1|12468.5|12466.5|12468.9|12466.9|12467|12465|33
1652085550000|2022-05-09 08:39:10|12469.1|12467.1|12473.5|12471.5|12473.5|12471.5|12467.9|12465.9|58
1652085560000|2022-05-09 08:39:20|12473.6|12471.6|12470.8|12468.8|12473.9|12471.9|12470.3|12468.3|67
1652085570000|2022-05-09 08:39:30|12470.6|12468.6|12474|12472|12474|12472|12470.4|12468.4|27
1652085580000|2022-05-09 08:39:40|12474.3|12472.3|12474.3|12472.3|12476|12474|12473.6|12471.6|62
1652085590000|2022-05-09 08:39:50|12474.4|12472.4|12478.1|12476.1|12478.9|12476.9|12474.4|12472.4|47
1652085600000|2022-05-09 08:40:00|12478.4|12476.4|12477.4|12475.4|12478.8|12476.8|12476.6|12474.6|98
1652085610000|2022-05-09 08:40:10|12477.5|12475.5|12480.5|12478.5|12481|12479|12477.5|12475.5|65
1652085620000|2022-05-09 08:40:20|12480.6|12478.6|12483.6|12481.6|12483.6|12481.6|12480.6|12478.6|48
1652085630000|2022-05-09 08:40:30|12483.8|12481.8|12483.3|12481.3|12484.4|12482.4|12481.4|12479.4|51
1652085640000|2022-05-09 08:40:40|12482.8|12480.8|12479.4|12477.4|12482.9|12480.9|12479.4|12477.4|52
1652085650000|2022-05-09 08:40:50|12479.5|12477.5|12480.1|12478.1|12480.3|12478.3|12477|12475|104
1652085660000|2022-05-09 08:41:00|12480.3|12478.3|12481.1|12479.1|12481.6|12479.6|12479.1|12477.1|42
1652085670000|2022-05-09 08:41:10|12480.8|12478.8|12481|12479|12481.8|12479.8|12478.3|12476.3|61
1652085680000|2022-05-09 08:41:20|12480.9|12478.9|12481.3|12479.3|12482.1|12480.1|12480.5|12478.5|23
1652085690000|2022-05-09 08:41:30|12481|12479|12482.8|12480.8|12483.3|12481.3|12480|12478|24
1652085700000|2022-05-09 08:41:40|12482.6|12480.6|12482|12480|12482.6|12480.6|12481|12479|7
1652085710000|2022-05-09 08:41:50|12481.8|12479.8|12481.4|12479.4|12483|12481|12481.4|12479.4|19
1652085720000|2022-05-09 08:42:00|12481.5|12479.5|12482|12480|12482.8|12480.8|12480.8|12478.8|19
1652085730000|2022-05-09 08:42:10|12481.9|12479.9|12481.8|12479.8|12482.4|12480.4|12481|12479|27
1652085740000|2022-05-09 08:42:20|12481.9|12479.9|12480|12478|12482.5|12480.5|12480|12478|9
1652085750000|2022-05-09 08:42:30|12479.9|12477.9|12477.6|12475.6|12480.4|12478.4|12476.8|12474.8|67
1652085760000|2022-05-09 08:42:40|12477.5|12475.5|12480.9|12478.9|12481.1|12479.1|12476.9|12474.9|22
1652085770000|2022-05-09 08:42:50|12481|12479|12483.8|12481.8|12483.9|12481.9|12480.5|12478.5|26
1652085780000|2022-05-09 08:43:00|12484.3|12482.3|12487.6|12485.6|12487.8|12485.8|12484.1|12482.1|41
1652085790000|2022-05-09 08:43:10|12487.5|12485.5|12489.3|12487.3|12489.5|12487.5|12487.5|12485.5|69
1652085800000|2022-05-09 08:43:20|12489.4|12487.4|12488.1|12486.1|12491.4|12489.4|12486.9|12484.9|69
1652085810000|2022-05-09 08:43:30|12487.8|12485.8|12484|12482|12488.5|12486.5|12483.8|12481.8|50
1652085820000|2022-05-09 08:43:40|12483.8|12481.8|12484.9|12482.9|12485.8|12483.8|12482.4|12480.4|27
1652085830000|2022-05-09 08:43:50|12484.8|12482.8|12482|12480|12484.8|12482.8|12481.6|12479.6|24
1652085840000|2022-05-09 08:44:00|12481.9|12479.9|12481.1|12479.1|12483.8|12481.8|12481.1|12479.1|32
1652085850000|2022-05-09 08:44:10|12481|12479|12482|12480|12483.4|12481.4|12480.6|12478.6|27
1652085860000|2022-05-09 08:44:20|12481.5|12479.5|12483.5|12481.5|12484.8|12482.8|12481.1|12479.1|12
1652085870000|2022-05-09 08:44:30|12483.3|12481.3|12481.8|12479.8|12483.6|12481.6|12480.1|12478.1|30
1652085880000|2022-05-09 08:44:40|12481.6|12479.6|12482.1|12480.1|12484.1|12482.1|12480.8|12478.8|42
1652085890000|2022-05-09 08:44:50|12482|12480|12481.5|12479.5|12482.3|12480.3|12480.3|12478.3|11
1652085900000|2022-05-09 08:45:00|12481.6|12479.6|12484.9|12482.9|12489.1|12487.1|12481.1|12479.1|68
1652085910000|2022-05-09 08:45:10|12485|12483|12484.6|12482.6|12485.9|12483.9|12483|12481|20
1652085920000|2022-05-09 08:45:20|12484.4|12482.4|12487.1|12485.1|12488|12486|12484.3|12482.3|24
1652085930000|2022-05-09 08:45:30|12487.3|12485.3|12492|12490|12492.3|12490.3|12486.5|12484.5|39
1652085940000|2022-05-09 08:45:40|12492.1|12490.1|12493.8|12491.8|12494|12492|12491.8|12489.8|54
1652085950000|2022-05-09 08:45:50|12493.9|12491.9|12494.3|12492.3|12495.1|12493.1|12492|12490|54
1652085960000|2022-05-09 08:46:00|12493.5|12491.5|12490.8|12488.8|12494.3|12492.3|12490|12488|23
1652085970000|2022-05-09 08:46:10|12491|12489|12487.5|12485.5|12491.1|12489.1|12486.9|12484.9|24
1652085980000|2022-05-09 08:46:20|12487|12485|12489.3|12487.3|12489.3|12487.3|12486.1|12484.1|24
1652085990000|2022-05-09 08:46:30|12489.8|12487.8|12490.3|12488.3|12493.1|12491.1|12489.4|12487.4|51
1652086000000|2022-05-09 08:46:40|12490.1|12488.1|12490.3|12488.3|12490.5|12488.5|12489.1|12487.1|27
1652086010000|2022-05-09 08:46:50|12490.4|12488.4|12487.5|12485.5|12490.4|12488.4|12487.5|12485.5|44
1652086020000|2022-05-09 08:47:00|12487.8|12485.8|12487.1|12485.1|12488|12486|12486|12484|23
1652086030000|2022-05-09 08:47:10|12487|12485|12488.1|12486.1|12488.9|12486.9|12486.8|12484.8|12
1652086040000|2022-05-09 08:47:20|12488.3|12486.3|12489.8|12487.8|12489.8|12487.8|12487|12485|41
1652086050000|2022-05-09 08:47:30|12489.6|12487.6|12488.1|12486.1|12489.8|12487.8|12487.1|12485.1|13
1652086060000|2022-05-09 08:47:40|12488|12486|12489.1|12487.1|12490|12488|12487.8|12485.8|18
1652086070000|2022-05-09 08:47:50|12489|12487|12487.8|12485.8|12491|12489|12487.1|12485.1|38
1652086080000|2022-05-09 08:48:00|12487.5|12485.5|12491|12489|12491|12489|12487.5|12485.5|29
1652086090000|2022-05-09 08:48:10|12490.9|12488.9|12490.6|12488.6|12491.1|12489.1|12490.1|12488.1|10
1652086100000|2022-05-09 08:48:20|12490.5|12488.5|12491.8|12489.8|12492.1|12490.1|12489.8|12487.8|12
1652086110000|2022-05-09 08:48:30|12491.9|12489.9|12492.1|12490.1|12492.3|12490.3|12491.1|12489.1|18
1652086120000|2022-05-09 08:48:40|12492.3|12490.3|12490.5|12488.5|12493.5|12491.5|12489.8|12487.8|42
1652086130000|2022-05-09 08:48:50|12490.8|12488.8|12489.4|12487.4|12491.3|12489.3|12488.9|12486.9|11
1652086140000|2022-05-09 08:49:00|12489.5|12487.5|12489|12487|12490.3|12488.3|12488.6|12486.6|9
1652086150000|2022-05-09 08:49:10|12489.1|12487.1|12493.6|12491.6|12493.6|12491.6|12489|12487|30
1652086160000|2022-05-09 08:49:20|12493.5|12491.5|12497.8|12495.8|12498.1|12496.1|12493.5|12491.5|52
1652086170000|2022-05-09 08:49:30|12498.1|12496.1|12496.8|12494.8|12499|12497|12495.9|12493.9|37
1652086180000|2022-05-09 08:49:40|12498|12496|12499.3|12497.3|12499.6|12497.6|12497.1|12495.1|46
1652086190000|2022-05-09 08:49:50|12499.4|12497.4|12498.3|12496.3|12500.6|12498.6|12498|12496|24
1652086200000|2022-05-09 08:50:00|12498.4|12496.4|12498|12496|12498.6|12496.6|12496.5|12494.5|22
1652086210000|2022-05-09 08:50:10|12497.5|12495.5|12499.4|12497.4|12500.6|12498.6|12497|12495|26
1652086220000|2022-05-09 08:50:20|12499.5|12497.5|12500.9|12498.9|12501.3|12499.3|12498.9|12496.9|40
1652086230000|2022-05-09 08:50:30|12501|12499|12502.8|12500.8|12505|12503|12500.9|12498.9|91
1652086240000|2022-05-09 08:50:40|12502.6|12500.6|12500.8|12498.8|12503|12501|12498.9|12496.9|34
1652086250000|2022-05-09 08:50:50|12500.6|12498.6|12501.6|12499.6|12503.3|12501.3|12500.3|12498.3|35
1652086260000|2022-05-09 08:51:00|12501.8|12499.8|12501.3|12499.3|12502.5|12500.5|12500.3|12498.3|19
1652086270000|2022-05-09 08:51:10|12501.1|12499.1|12504.9|12502.9|12504.9|12502.9|12500.3|12498.3|29
1652086280000|2022-05-09 08:51:20|12504.6|12502.6|12503.5|12501.5|12505|12503|12503.3|12501.3|24
1652086290000|2022-05-09 08:51:30|12503.3|12501.3|12504.6|12502.6|12504.6|12502.6|12502.6|12500.6|16
1652086300000|2022-05-09 08:51:40|12504.9|12502.9|12506.4|12504.4|12506.9|12504.9|12504.4|12502.4|44
1652086310000|2022-05-09 08:51:50|12506.3|12504.3|12504.8|12502.8|12506.6|12504.6|12504.8|12502.8|26
1652086320000|2022-05-09 08:52:00|12504.4|12502.4|12505.3|12503.3|12506.4|12504.4|12504.3|12502.3|23
1652086330000|2022-05-09 08:52:10|12504.9|12502.9|12502.4|12500.4|12504.9|12502.9|12500.5|12498.5|49
1652086340000|2022-05-09 08:52:20|12502|12500|12501.3|12499.3|12503.6|12501.6|12500.8|12498.8|21
1652086350000|2022-05-09 08:52:30|12501.1|12499.1|12500.6|12498.6|12504.6|12502.6|12500.6|12498.6|86
1652086360000|2022-05-09 08:52:40|12501|12499|12501.3|12499.3|12501.4|12499.4|12498.8|12496.8|29
1652086370000|2022-05-09 08:52:50|12501.4|12499.4|12499.4|12497.4|12502.4|12500.4|12499.4|12497.4|31
1652086380000|2022-05-09 08:53:00|12499.6|12497.6|12497.4|12495.4|12500|12498|12497.3|12495.3|34
1652086390000|2022-05-09 08:53:10|12497.3|12495.3|12496.3|12494.3|12499|12497|12495.4|12493.4|54
1652086400000|2022-05-09 08:53:20|12496.4|12494.4|12498.3|12496.3|12499.6|12497.6|12496.1|12494.1|23
1652086410000|2022-05-09 08:53:30|12498|12496|12499.5|12497.5|12500.1|12498.1|12498|12496|23
1652086420000|2022-05-09 08:53:40|12499.4|12497.4|12501|12499|12501.3|12499.3|12498|12496|11
1652086430000|2022-05-09 08:53:50|12501.1|12499.1|12502.3|12500.3|12502.8|12500.8|12499.9|12497.9|31
1652086440000|2022-05-09 08:54:00|12502.1|12500.1|12506.4|12504.4|12506.6|12504.6|12502.1|12500.1|26
1652086450000|2022-05-09 08:54:10|12506.1|12504.1|12504.9|12502.9|12507.6|12505.6|12504.5|12502.5|26
1652086460000|2022-05-09 08:54:20|12504.8|12502.8|12503.6|12501.6|12505.3|12503.3|12503.1|12501.1|14
1652086470000|2022-05-09 08:54:30|12503.5|12501.5|12504.9|12502.9|12510.9|12508.9|12503.5|12501.5|68
1652086480000|2022-05-09 08:54:40|12505.3|12503.3|12503.8|12501.8|12505.4|12503.4|12503.4|12501.4|15
1652086490000|2022-05-09 08:54:50|12504|12502|12501|12499|12504|12502|12500.1|12498.1|61
1652086500000|2022-05-09 08:55:00|12501.1|12499.1|12499.6|12497.6|12501.8|12499.8|12496.6|12494.6|62
1652086510000|2022-05-09 08:55:10|12499.5|12497.5|12501.1|12499.1|12501.1|12499.1|12498.3|12496.3|25
1652086520000|2022-05-09 08:55:20|12501.8|12499.8|12502.1|12500.1|12502.3|12500.3|12498.6|12496.6|34
1652086530000|2022-05-09 08:55:30|12502|12500|12504.4|12502.4|12504.9|12502.9|12501.4|12499.4|21
1652086540000|2022-05-09 08:55:40|12504|12502|12505.8|12503.8|12507.6|12505.6|12503.1|12501.1|19
1652086550000|2022-05-09 08:55:50|12505.4|12503.4|12504.5|12502.5|12506.3|12504.3|12503.5|12501.5|15
1652086560000|2022-05-09 08:56:00|12504.4|12502.4|12503|12501|12504.5|12502.5|12502.5|12500.5|9
1652086570000|2022-05-09 08:56:10|12503.1|12501.1|12504.3|12502.3|12505.3|12503.3|12503.1|12501.1|30
1652086580000|2022-05-09 08:56:20|12504.8|12502.8|12499.5|12497.5|12505|12503|12498.8|12496.8|20
1652086590000|2022-05-09 08:56:30|12499.4|12497.4|12497|12495|12500|12498|12496.8|12494.8|26
1652086600000|2022-05-09 08:56:40|12497.5|12495.5|12492.5|12490.5|12498|12496|12492.4|12490.4|55
1652086610000|2022-05-09 08:56:50|12492.4|12490.4|12493.6|12491.6|12495|12493|12491.1|12489.1|33
1652086620000|2022-05-09 08:57:00|12494.4|12492.4|12496.4|12494.4|12496.4|12494.4|12492.8|12490.8|12
1652086630000|2022-05-09 08:57:10|12496.5|12494.5|12493.3|12491.3|12497.4|12495.4|12492.5|12490.5|34
1652086640000|2022-05-09 08:57:20|12493.1|12491.1|12492.8|12490.8|12493.4|12491.4|12492.1|12490.1|13
1652086650000|2022-05-09 08:57:30|12492.6|12490.6|12492.8|12490.8|12493.8|12491.8|12492.1|12490.1|26
1652086660000|2022-05-09 08:57:40|12493|12491|12492.6|12490.6|12493.5|12491.5|12492.1|12490.1|21
1652086670000|2022-05-09 08:57:50|12492.5|12490.5|12497.5|12495.5|12498.4|12496.4|12492.5|12490.5|27
1652086680000|2022-05-09 08:58:00|12497.3|12495.3|12494.8|12492.8|12498.4|12496.4|12494.8|12492.8|18
1652086690000|2022-05-09 08:58:10|12494.9|12492.9|12495.3|12493.3|12495.8|12493.8|12493.1|12491.1|12
1652086700000|2022-05-09 08:58:20|12495|12493|12492|12490|12495|12493|12491.1|12489.1|22
1652086710000|2022-05-09 08:58:30|12491.9|12489.9|12490.8|12488.8|12493|12491|12490.6|12488.6|23
1652086720000|2022-05-09 08:58:40|12490.6|12488.6|12494.8|12492.8|12495.6|12493.6|12489.4|12487.4|73
1652086730000|2022-05-09 08:58:50|12494.3|12492.3|12495.3|12493.3|12496|12494|12494.3|12492.3|11
1652086740000|2022-05-09 08:59:00|12495.1|12493.1|12495.5|12493.5|12498.6|12496.6|12495.1|12493.1|27
1652086750000|2022-05-09 08:59:10|12495.4|12493.4|12496.1|12494.1|12497.5|12495.5|12494.8|12492.8|10
1652086760000|2022-05-09 08:59:20|12495.8|12493.8|12497.3|12495.3|12497.3|12495.3|12495.3|12493.3|7
1652086770000|2022-05-09 08:59:30|12497.8|12495.8|12497.1|12495.1|12499.8|12497.8|12496.4|12494.4|38
1652086780000|2022-05-09 08:59:40|12497.3|12495.3|12495.9|12493.9|12497.5|12495.5|12495.3|12493.3|6
1652086790000|2022-05-09 08:59:50|12495.8|12493.8|12498.1|12496.1|12498.5|12496.5|12495.8|12493.8|8
1652086800000|2022-05-09 09:00:00|12498|12496|12492.8|12490.8|12498|12496|12492.6|12490.6|33
1652086810000|2022-05-09 09:00:10|12492.9|12490.9|12494.8|12492.8|12495.1|12493.1|12492.1|12490.1|13
1652086820000|2022-05-09 09:00:20|12495.4|12493.4|12496.4|12494.4|12498.1|12496.1|12495.4|12493.4|18
1652086830000|2022-05-09 09:00:30|12496.3|12494.3|12495.4|12493.4|12497.1|12495.1|12494|12492|22
1652086840000|2022-05-09 09:00:40|12495.3|12493.3|12498.8|12496.8|12499|12497|12495.3|12493.3|13
1652086850000|2022-05-09 09:00:50|12498.6|12496.6|12499.3|12497.3|12499.9|12497.9|12497.4|12495.4|23
1652086860000|2022-05-09 09:01:00|12499.6|12497.6|12496.8|12494.8|12499.6|12497.6|12495.8|12493.8|13
1652086870000|2022-05-09 09:01:10|12496.6|12494.6|12495.8|12493.8|12496.8|12494.8|12495.1|12493.1|3
1652086880000|2022-05-09 09:01:20|12495.6|12493.6|12499|12497|12500.4|12498.4|12495.3|12493.3|18
1652086890000|2022-05-09 09:01:30|12498.9|12496.9|12499.9|12497.9|12500.1|12498.1|12498|12496|3
1652086900000|2022-05-09 09:01:40|12500|12498|12497.4|12495.4|12500.3|12498.3|12496.6|12494.6|7
1652086910000|2022-05-09 09:01:50|12497.3|12495.3|12497.9|12495.9|12497.9|12495.9|12495.9|12493.9|5
1652086920000|2022-05-09 09:02:00|12498|12496|12498|12496|12499.8|12497.8|12498|12496|3
1652086930000|2022-05-09 09:02:10|12497.9|12495.9|12499.9|12497.9|12500.4|12498.4|12497|12495|9
1652086940000|2022-05-09 09:02:20|12499.8|12497.8|12499.8|12497.8|12500.4|12498.4|12499.6|12497.6|2
1652086950000|2022-05-09 09:02:30|12499.9|12497.9|12497.3|12495.3|12500.4|12498.4|12497.1|12495.1|10
1652086960000|2022-05-09 09:02:40|12498.1|12496.1|12498|12496|12498.1|12496.1|12497.3|12495.3|3
1652086970000|2022-05-09 09:02:50|12497.9|12495.9|12498.5|12496.5|12499.5|12497.5|12497.8|12495.8|16
1652086980000|2022-05-09 09:03:00|12498.3|12496.3|12499.1|12497.1|12500|12498|12498.1|12496.1|2
1652086990000|2022-05-09 09:03:10|12499.4|12497.4|12497.3|12495.3|12499.4|12497.4|12497|12495|12
1652087000000|2022-05-09 09:03:20|12497.1|12495.1|12496.3|12494.3|12498.6|12496.6|12496.3|12494.3|4
1652087010000|2022-05-09 09:03:30|12496.6|12494.6|12495.1|12493.1|12497.6|12495.6|12494.1|12492.1|15
1652087020000|2022-05-09 09:03:40|12495|12493|12495.8|12493.8|12496.6|12494.6|12493.3|12491.3|8
1652087030000|2022-05-09 09:03:50|12495.9|12493.9|12496.4|12494.4|12497.4|12495.4|12495.8|12493.8|11
1652087040000|2022-05-09 09:04:00|12497.1|12495.1|12496.3|12494.3|12497.3|12495.3|12495.4|12493.4|6
1652087050000|2022-05-09 09:04:10|12496.1|12494.1|12498.3|12496.3|12498.5|12496.5|12495.8|12493.8|10
1652087060000|2022-05-09 09:04:20|12498.5|12496.5|12498.3|12496.3|12499.6|12497.6|12497.8|12495.8|18
1652087070000|2022-05-09 09:04:30|12498.4|12496.4|12498.5|12496.5|12499.8|12497.8|12497.9|12495.9|19
1652087080000|2022-05-09 09:04:40|12498.6|12496.6|12499.1|12497.1|12500.6|12498.6|12498.6|12496.6|8
1652087090000|2022-05-09 09:04:50|12499.3|12497.3|12495.3|12493.3|12499.6|12497.6|12495|12493|10
1652087100000|2022-05-09 09:05:00|12495.6|12493.6|12497.6|12495.6|12498.1|12496.1|12495.4|12493.4|6
1652087110000|2022-05-09 09:05:10|12497.5|12495.5|12497.6|12495.6|12498.1|12496.1|12495.5|12493.5|23
1652087120000|2022-05-09 09:05:20|12497.8|12495.8|12501.3|12499.3|12501.4|12499.4|12497.8|12495.8|26
1652087130000|2022-05-09 09:05:30|12501.4|12499.4|12500.8|12498.8|12501.9|12499.9|12500.6|12498.6|22
1652087140000|2022-05-09 09:05:40|12500.9|12498.9|12499.9|12497.9|12501|12499|12498.4|12496.4|10
1652087150000|2022-05-09 09:05:50|12500|12498|12499.3|12497.3|12500|12498|12498.1|12496.1|8
1652087160000|2022-05-09 09:06:00|12498.9|12496.9|12498.5|12496.5|12500.1|12498.1|12497|12495|9
1652087170000|2022-05-09 09:06:10|12498.6|12496.6|12498|12496|12500.1|12498.1|12498|12496|9
1652087180000|2022-05-09 09:06:20|12497.9|12495.9|12495.8|12493.8|12498.1|12496.1|12495|12493|24
1652087190000|2022-05-09 09:06:30|12496|12494|12492.3|12490.3|12496.5|12494.5|12492.1|12490.1|60
1652087200000|2022-05-09 09:06:40|12492.1|12490.1|12492.3|12490.3|12493|12491|12491.8|12489.8|15
1652087210000|2022-05-09 09:06:50|12492.4|12490.4|12491.5|12489.5|12492.9|12490.9|12491.3|12489.3|16
1652087220000|2022-05-09 09:07:00|12491.8|12489.8|12495.5|12493.5|12498.1|12496.1|12491.8|12489.8|31
1652087230000|2022-05-09 09:07:10|12495.6|12493.6|12495.8|12493.8|12495.9|12493.9|12494.3|12492.3|9
1652087240000|2022-05-09 09:07:20|12495.9|12493.9|12495.6|12493.6|12498.5|12496.5|12495|12493|19
1652087250000|2022-05-09 09:07:30|12495.8|12493.8|12498.4|12496.4|12498.4|12496.4|12493.9|12491.9|19
1652087260000|2022-05-09 09:07:40|12497.9|12495.9|12496.4|12494.4|12498|12496|12495.1|12493.1|5
1652087270000|2022-05-09 09:07:50|12496.5|12494.5|12493.4|12491.4|12496.5|12494.5|12492.5|12490.5|32
1652087280000|2022-05-09 09:08:00|12494|12492|12490.5|12488.5|12494.6|12492.6|12490.1|12488.1|45
1652087290000|2022-05-09 09:08:10|12490.1|12488.1|12490|12488|12491.4|12489.4|12488|12486|67
1652087300000|2022-05-09 09:08:20|12489.9|12487.9|12495.4|12493.4|12495.6|12493.6|12489.9|12487.9|72
1652087310000|2022-05-09 09:08:30|12495.5|12493.5|12495|12493|12496.9|12494.9|12492.1|12490.1|24
1652087320000|2022-05-09 09:08:40|12494.9|12492.9|12491.5|12489.5|12494.9|12492.9|12491.1|12489.1|12
1652087330000|2022-05-09 09:08:50|12491.4|12489.4|12492.5|12490.5|12492.6|12490.6|12489.8|12487.8|13
1652087340000|2022-05-09 09:09:00|12493|12491|12496|12494|12496.1|12494.1|12493|12491|15
1652087350000|2022-05-09 09:09:10|12496.1|12494.1|12493.3|12491.3|12496.5|12494.5|12492.5|12490.5|20
1652087360000|2022-05-09 09:09:20|12492.8|12490.8|12494|12492|12494|12492|12492|12490|12
1652087370000|2022-05-09 09:09:30|12496.3|12494.3|12493|12491|12498|12496|12492.4|12490.4|54
1652087380000|2022-05-09 09:09:40|12493.1|12491.1|12493.1|12491.1|12494|12492|12492.6|12490.6|7
1652087390000|2022-05-09 09:09:50|12491.8|12489.8|12490|12488|12492.4|12490.4|12489.1|12487.1|38
1652087400000|2022-05-09 09:10:00|12490.1|12488.1|12492.5|12490.5|12492.5|12490.5|12488.5|12486.5|25
1652087410000|2022-05-09 09:10:10|12492.6|12490.6|12492.5|12490.5|12492.8|12490.8|12491|12489|7
1652087420000|2022-05-09 09:10:20|12492.1|12490.1|12495.4|12493.4|12495.8|12493.8|12491.8|12489.8|21
1652087430000|2022-05-09 09:10:30|12495.1|12493.1|12492.8|12490.8|12495.6|12493.6|12491.9|12489.9|46
1652087440000|2022-05-09 09:10:40|12493|12491|12491.5|12489.5|12493|12491|12491.5|12489.5|10
1652087450000|2022-05-09 09:10:50|12491.6|12489.6|12491|12489|12491.9|12489.9|12490.6|12488.6|13
1652087460000|2022-05-09 09:11:00|12490.9|12488.9|12495.6|12493.6|12495.6|12493.6|12490.9|12488.9|48
1652087470000|2022-05-09 09:11:10|12495.8|12493.8|12498.4|12496.4|12498.6|12496.6|12495.8|12493.8|39
1652087480000|2022-05-09 09:11:20|12498.5|12496.5|12496.3|12494.3|12499|12497|12495.6|12493.6|49
1652087490000|2022-05-09 09:11:30|12496.1|12494.1|12498.4|12496.4|12498.9|12496.9|12496|12494|14
1652087500000|2022-05-09 09:11:40|12498|12496|12504.4|12502.4|12505|12503|12498|12496|102
1652087510000|2022-05-09 09:11:50|12504.5|12502.5|12501.8|12499.8|12506.1|12504.1|12501.5|12499.5|109
1652087520000|2022-05-09 09:12:00|12502|12500|12508.8|12506.8|12509.8|12507.8|12501.9|12499.9|61
1652087530000|2022-05-09 09:12:10|12509|12507|12507.8|12505.8|12509.8|12507.8|12507|12505|39
1652087540000|2022-05-09 09:12:20|12507.9|12505.9|12503.5|12501.5|12509|12507|12503.1|12501.1|41
1652087550000|2022-05-09 09:12:30|12503.4|12501.4|12502.3|12500.3|12503.4|12501.4|12499.9|12497.9|34
1652087560000|2022-05-09 09:12:40|12502.4|12500.4|12505.3|12503.3|12507.8|12505.8|12501.5|12499.5|55
1652087570000|2022-05-09 09:12:50|12505.4|12503.4|12503.5|12501.5|12506.5|12504.5|12502.9|12500.9|29
1652087580000|2022-05-09 09:13:00|12503.6|12501.6|12507.5|12505.5|12508.5|12506.5|12503.5|12501.5|47
1652087590000|2022-05-09 09:13:10|12507.1|12505.1|12503.8|12501.8|12508.5|12506.5|12503.8|12501.8|54
1652087600000|2022-05-09 09:13:20|12503.3|12501.3|12508.5|12506.5|12508.6|12506.6|12503.3|12501.3|63
1652087610000|2022-05-09 09:13:30|12508.4|12506.4|12506.9|12504.9|12510.3|12508.3|12506.8|12504.8|67
1652087620000|2022-05-09 09:13:40|12507|12505|12506.5|12504.5|12509.1|12507.1|12505.8|12503.8|48
1652087630000|2022-05-09 09:13:50|12506.1|12504.1|12504.8|12502.8|12508.1|12506.1|12504.1|12502.1|50
1652087640000|2022-05-09 09:14:00|12504.9|12502.9|12508|12506|12509.1|12507.1|12504.9|12502.9|23
1652087650000|2022-05-09 09:14:10|12508.1|12506.1|12509|12507|12509.6|12507.6|12507.8|12505.8|6
1652087660000|2022-05-09 09:14:20|12509.1|12507.1|12507.6|12505.6|12510.4|12508.4|12506.5|12504.5|38
1652087670000|2022-05-09 09:14:30|12507.9|12505.9|12507.8|12505.8|12511.1|12509.1|12507.4|12505.4|26
1652087680000|2022-05-09 09:14:40|12507.9|12505.9|12507.1|12505.1|12507.9|12505.9|12506|12504|17
1652087690000|2022-05-09 09:14:50|12506.8|12504.8|12509.8|12507.8|12509.9|12507.9|12506.8|12504.8|14
1652087700000|2022-05-09 09:15:00|12509.9|12507.9|12507.6|12505.6|12511|12509|12507.6|12505.6|40
1652087710000|2022-05-09 09:15:10|12507.3|12505.3|12503.8|12501.8|12507.3|12505.3|12503.6|12501.6|29
1652087720000|2022-05-09 09:15:20|12503.9|12501.9|12509.3|12507.3|12509.5|12507.5|12503.9|12501.9|12
1652087730000|2022-05-09 09:15:30|12508.8|12506.8|12509.4|12507.4|12511|12509|12508.6|12506.6|36
1652087740000|2022-05-09 09:15:40|12509.6|12507.6|12507.5|12505.5|12510.9|12508.9|12507|12505|15
1652087750000|2022-05-09 09:15:50|12507.4|12505.4|12506.6|12504.6|12508|12506|12505.3|12503.3|10
1652087760000|2022-05-09 09:16:00|12506.5|12504.5|12509.8|12507.8|12510|12508|12505.8|12503.8|55
1652087770000|2022-05-09 09:16:10|12509.9|12507.9|12507.3|12505.3|12509.9|12507.9|12507|12505|15
1652087780000|2022-05-09 09:16:20|12507.4|12505.4|12505.5|12503.5|12508|12506|12505|12503|22
1652087790000|2022-05-09 09:16:30|12505.3|12503.3|12507.3|12505.3|12507.6|12505.6|12504|12502|10
1652087800000|2022-05-09 09:16:40|12507.8|12505.8|12507.6|12505.6|12508|12506|12507.3|12505.3|2
1652087810000|2022-05-09 09:16:50|12507.8|12505.8|12506|12504|12508.8|12506.8|12505.6|12503.6|13
1652087820000|2022-05-09 09:17:00|12505.9|12503.9|12506.5|12504.5|12507.1|12505.1|12505.3|12503.3|23
1652087830000|2022-05-09 09:17:10|12506.4|12504.4|12508|12506|12508.3|12506.3|12506.4|12504.4|16
1652087840000|2022-05-09 09:17:20|12507.9|12505.9|12504.3|12502.3|12507.9|12505.9|12504.3|12502.3|8
1652087850000|2022-05-09 09:17:30|12504.4|12502.4|12504|12502|12504.9|12502.9|12503.3|12501.3|36
1652087860000|2022-05-09 09:17:40|12504.1|12502.1|12503.8|12501.8|12504.4|12502.4|12503.6|12501.6|8
1652087870000|2022-05-09 09:17:50|12503.6|12501.6|12502.3|12500.3|12505|12503|12502|12500|12
1652087880000|2022-05-09 09:18:00|12502.1|12500.1|12503.8|12501.8|12503.9|12501.9|12502.1|12500.1|22
1652087890000|2022-05-09 09:18:10|12503.9|12501.9|12501|12499|12504.1|12502.1|12500.8|12498.8|23
1652087900000|2022-05-09 09:18:20|12500.5|12498.5|12498.8|12496.8|12500.8|12498.8|12498|12496|73
1652087910000|2022-05-09 09:18:30|12498.9|12496.9|12498.6|12496.6|12499|12497|12494.4|12492.4|56
1652087920000|2022-05-09 09:18:40|12498.8|12496.8|12499.8|12497.8|12499.8|12497.8|12497.3|12495.3|11
1652087930000|2022-05-09 09:18:50|12500.5|12498.5|12503.8|12501.8|12506.6|12504.6|12500.1|12498.1|41
1652087940000|2022-05-09 09:19:00|12504|12502|12504.6|12502.6|12506.4|12504.4|12503.5|12501.5|25
1652087950000|2022-05-09 09:19:10|12504.5|12502.5|12502.9|12500.9|12504.5|12502.5|12501.9|12499.9|13
1652087960000|2022-05-09 09:19:20|12502.8|12500.8|12500.8|12498.8|12504.9|12502.9|12500.6|12498.6|15
1652087970000|2022-05-09 09:19:30|12500.9|12498.9|12501|12499|12502.1|12500.1|12500.9|12498.9|14
1652087980000|2022-05-09 09:19:40|12500.6|12498.6|12502.8|12500.8|12503.3|12501.3|12500.6|12498.6|16
1652087990000|2022-05-09 09:19:50|12502.9|12500.9|12502.5|12500.5|12503.8|12501.8|12501.9|12499.9|8
1652088000000|2022-05-09 09:20:00|12501.9|12499.9|12506.8|12504.8|12508|12506|12501.9|12499.9|36
1652088010000|2022-05-09 09:20:10|12506.6|12504.6|12507.1|12505.1|12508.5|12506.5|12506.5|12504.5|11
1652088020000|2022-05-09 09:20:20|12507.3|12505.3|12508.5|12506.5|12509.5|12507.5|12506.3|12504.3|15
1652088030000|2022-05-09 09:20:30|12508.6|12506.6|12510.3|12508.3|12510.3|12508.3|12506|12504|15
1652088040000|2022-05-09 09:20:40|12508.9|12506.9|12508.9|12506.9|12509.5|12507.5|12507.5|12505.5|19
1652088050000|2022-05-09 09:20:50|12509|12507|12508|12506|12509|12507|12507.3|12505.3|6
1652088060000|2022-05-09 09:21:00|12508.1|12506.1|12517.8|12515.8|12517.8|12515.8|12508|12506|125
1652088070000|2022-05-09 09:21:10|12517.4|12515.4|12518.5|12516.5|12520.8|12518.8|12517.1|12515.1|117
1652088080000|2022-05-09 09:21:20|12518.4|12516.4|12515.4|12513.4|12519.1|12517.1|12515|12513|80
1652088090000|2022-05-09 09:21:30|12515.3|12513.3|12515.5|12513.5|12515.9|12513.9|12514.5|12512.5|17
1652088100000|2022-05-09 09:21:40|12515.4|12513.4|12513.8|12511.8|12516.1|12514.1|12513.4|12511.4|15
1652088110000|2022-05-09 09:21:50|12515.6|12513.6|12517|12515|12518.8|12516.8|12515.4|12513.4|58
1652088120000|2022-05-09 09:22:00|12517.1|12515.1|12519.9|12517.9|12520.3|12518.3|12515.9|12513.9|32
1652088130000|2022-05-09 09:22:10|12520|12518|12521.5|12519.5|12521.6|12519.6|12519.3|12517.3|35
1652088140000|2022-05-09 09:22:20|12521|12519|12516.6|12514.6|12521.3|12519.3|12516.6|12514.6|29
1652088150000|2022-05-09 09:22:30|12517|12515|12517|12515|12517.5|12515.5|12515.9|12513.9|57
1652088160000|2022-05-09 09:22:40|12517.1|12515.1|12515.8|12513.8|12518|12516|12515.5|12513.5|7
1652088170000|2022-05-09 09:22:50|12516.9|12514.9|12515.5|12513.5|12517.1|12515.1|12515.5|12513.5|13
1652088180000|2022-05-09 09:23:00|12515.6|12513.6|12510.9|12508.9|12515.9|12513.9|12509.1|12507.1|87
1652088190000|2022-05-09 09:23:10|12511.4|12509.4|12508.5|12506.5|12513.1|12511.1|12508.3|12506.3|39
1652088200000|2022-05-09 09:23:20|12508.6|12506.6|12507|12505|12508.9|12506.9|12504.5|12502.5|43
1652088210000|2022-05-09 09:23:30|12507.1|12505.1|12505.5|12503.5|12507.8|12505.8|12504.9|12502.9|36
1652088220000|2022-05-09 09:23:40|12505.6|12503.6|12503.6|12501.6|12506.9|12504.9|12503.4|12501.4|28
1652088230000|2022-05-09 09:23:50|12502.8|12500.8|12503.9|12501.9|12504.8|12502.8|12502.6|12500.6|31
1652088240000|2022-05-09 09:24:00|12503.8|12501.8|12510.3|12508.3|12511.4|12509.4|12503|12501|51
1652088250000|2022-05-09 09:24:10|12510.4|12508.4|12508.1|12506.1|12511.4|12509.4|12507.8|12505.8|24
1652088260000|2022-05-09 09:24:20|12508|12506|12504|12502|12508.8|12506.8|12503.8|12501.8|32
1652088270000|2022-05-09 09:24:30|12503.1|12501.1|12500|12498|12503.1|12501.1|12499.9|12497.9|33
1652088280000|2022-05-09 09:24:40|12500.1|12498.1|12499.4|12497.4|12501.1|12499.1|12498.9|12496.9|36
1652088290000|2022-05-09 09:24:50|12499.8|12497.8|12501.4|12499.4|12502.6|12500.6|12499.5|12497.5|33
1652088300000|2022-05-09 09:25:00|12501.5|12499.5|12503|12501|12505.5|12503.5|12500.3|12498.3|67
1652088310000|2022-05-09 09:25:10|12503.1|12501.1|12501|12499|12505|12503|12500.8|12498.8|23
1652088320000|2022-05-09 09:25:20|12500.9|12498.9|12501.5|12499.5|12503|12501|12500|12498|23
1652088330000|2022-05-09 09:25:30|12501.6|12499.6|12501.5|12499.5|12503.3|12501.3|12500.6|12498.6|32
1652088340000|2022-05-09 09:25:40|12501.9|12499.9|12501|12499|12503.3|12501.3|12500.6|12498.6|17
1652088350000|2022-05-09 09:25:50|12501.1|12499.1|12501.3|12499.3|12505.9|12503.9|12501|12499|42
1652088360000|2022-05-09 09:26:00|12501.1|12499.1|12497.9|12495.9|12501.4|12499.4|12497.9|12495.9|19
1652088370000|2022-05-09 09:26:10|12498.6|12496.6|12499.1|12497.1|12500.8|12498.8|12498.1|12496.1|25
1652088380000|2022-05-09 09:26:20|12499|12497|12496.8|12494.8|12499|12497|12496.3|12494.3|76
1652088390000|2022-05-09 09:26:30|12497.6|12495.6|12494|12492|12498.1|12496.1|12493.9|12491.9|34
1652088400000|2022-05-09 09:26:40|12494.1|12492.1|12492.3|12490.3|12495.6|12493.6|12492|12490|20
1652088410000|2022-05-09 09:26:50|12492.8|12490.8|12490.5|12488.5|12493|12491|12490.3|12488.3|52
1652088420000|2022-05-09 09:27:00|12490.4|12488.4|12491.3|12489.3|12494|12492|12490.3|12488.3|50
1652088430000|2022-05-09 09:27:10|12491.1|12489.1|12489.9|12487.9|12492.1|12490.1|12489.8|12487.8|20
1652088440000|2022-05-09 09:27:20|12489.6|12487.6|12490.5|12488.5|12491.5|12489.5|12487.8|12485.8|91
1652088450000|2022-05-09 09:27:30|12490.6|12488.6|12490.5|12488.5|12492.1|12490.1|12489.6|12487.6|39
1652088460000|2022-05-09 09:27:40|12490.3|12488.3|12485.9|12483.9|12490.3|12488.3|12485.5|12483.5|92
1652088470000|2022-05-09 09:27:50|12486|12484|12488.3|12486.3|12490.1|12488.1|12485.8|12483.8|42
1652088480000|2022-05-09 09:28:00|12488.1|12486.1|12486.4|12484.4|12491.5|12489.5|12486.4|12484.4|32
1652088490000|2022-05-09 09:28:10|12485.9|12483.9|12486.6|12484.6|12486.6|12484.6|12483.3|12481.3|74
1652088500000|2022-05-09 09:28:20|12486.8|12484.8|12484.6|12482.6|12487.6|12485.6|12484.3|12482.3|29
1652088510000|2022-05-09 09:28:30|12484.5|12482.5|12479.5|12477.5|12484.8|12482.8|12478.8|12476.8|88
1652088520000|2022-05-09 09:28:40|12479.4|12477.4|12478.4|12476.4|12480.9|12478.9|12478.4|12476.4|38
1652088530000|2022-05-09 09:28:50|12478.3|12476.3|12477.3|12475.3|12478.3|12476.3|12477.1|12475.1|44
1652088540000|2022-05-09 09:29:00|12477.5|12475.5|12476.3|12474.3|12478.6|12476.6|12476.3|12474.3|29
1652088550000|2022-05-09 09:29:10|12475.8|12473.8|12477.9|12475.9|12477.9|12475.9|12474.9|12472.9|40
1652088560000|2022-05-09 09:29:20|12477.8|12475.8|12476.4|12474.4|12477.9|12475.9|12476.3|12474.3|26
1652088570000|2022-05-09 09:29:30|12476.3|12474.3|12475.8|12473.8|12476.4|12474.4|12474.1|12472.1|37
1652088580000|2022-05-09 09:29:40|12475.3|12473.3|12476.3|12474.3|12476.6|12474.6|12474.3|12472.3|40
1652088590000|2022-05-09 09:29:50|12476.1|12474.1|12479.9|12477.9|12480|12478|12475.9|12473.9|28
1652088600000|2022-05-09 09:30:00|12480.1|12478.1|12482.9|12480.9|12483.9|12481.9|12477.9|12475.9|69
1652088610000|2022-05-09 09:30:10|12483|12481|12486.3|12484.3|12487.4|12485.4|12483|12481|47
1652088620000|2022-05-09 09:30:20|12486.9|12484.9|12481.4|12479.4|12487.4|12485.4|12481.4|12479.4|38
1652088630000|2022-05-09 09:30:30|12481.5|12479.5|12481.8|12479.8|12482.8|12480.8|12480.3|12478.3|42
1652088640000|2022-05-09 09:30:40|12481.6|12479.6|12482.1|12480.1|12485.5|12483.5|12481.5|12479.5|45
1652088650000|2022-05-09 09:30:50|12482|12480|12485.4|12483.4|12486.6|12484.6|12481.8|12479.8|29
1652088660000|2022-05-09 09:31:00|12485.3|12483.3|12483.8|12481.8|12485.3|12483.3|12483|12481|19
1652088670000|2022-05-09 09:31:10|12483.6|12481.6|12485|12483|12485.1|12483.1|12483.4|12481.4|19
1652088680000|2022-05-09 09:31:20|12484.1|12482.1|12484.5|12482.5|12484.6|12482.6|12483.5|12481.5|9
1652088690000|2022-05-09 09:31:30|12484.6|12482.6|12480.8|12478.8|12486.6|12484.6|12480.3|12478.3|136
1652088700000|2022-05-09 09:31:40|12480.6|12478.6|12480.8|12478.8|12481.5|12479.5|12479|12477|19
1652088710000|2022-05-09 09:31:50|12481|12479|12484.3|12482.3|12485.6|12483.6|12481|12479|17
1652088720000|2022-05-09 09:32:00|12484.4|12482.4|12482.4|12480.4|12485.5|12483.5|12481.9|12479.9|28
1652088730000|2022-05-09 09:32:10|12481.9|12479.9|12479.4|12477.4|12482.4|12480.4|12477.8|12475.8|24
1652088740000|2022-05-09 09:32:20|12479.3|12477.3|12475.9|12473.9|12479.8|12477.8|12473.9|12471.9|40
1652088750000|2022-05-09 09:32:30|12476|12474|12472.4|12470.4|12477.8|12475.8|12471.6|12469.6|62
1652088760000|2022-05-09 09:32:40|12472.5|12470.5|12475.5|12473.5|12476.8|12474.8|12472.5|12470.5|23
1652088770000|2022-05-09 09:32:50|12475.4|12473.4|12476.5|12474.5|12476.9|12474.9|12475.4|12473.4|16
1652088780000|2022-05-09 09:33:00|12476.4|12474.4|12477.8|12475.8|12478.6|12476.6|12476.4|12474.4|25
1652088790000|2022-05-09 09:33:10|12477.9|12475.9|12480.6|12478.6|12481|12479|12477.5|12475.5|35
1652088800000|2022-05-09 09:33:20|12480.3|12478.3|12479|12477|12480.9|12478.9|12479|12477|24
1652088810000|2022-05-09 09:33:30|12479.8|12477.8|12481.3|12479.3|12481.6|12479.6|12479.8|12477.8|15
1652088820000|2022-05-09 09:33:40|12481.5|12479.5|12480.5|12478.5|12482.1|12480.1|12478.9|12476.9|40
1652088830000|2022-05-09 09:33:50|12480.4|12478.4|12481.3|12479.3|12482|12480|12478.9|12476.9|31
1652088840000|2022-05-09 09:34:00|12481.1|12479.1|12479.8|12477.8|12481.1|12479.1|12477.3|12475.3|44
1652088850000|2022-05-09 09:34:10|12479.6|12477.6|12479.8|12477.8|12480.3|12478.3|12479.4|12477.4|4
1652088860000|2022-05-09 09:34:20|12479.9|12477.9|12478.8|12476.8|12480.1|12478.1|12478.6|12476.6|4
1652088870000|2022-05-09 09:34:30|12478|12476|12473.1|12471.1|12478.1|12476.1|12472.4|12470.4|63
1652088880000|2022-05-09 09:34:40|12473.3|12471.3|12470.6|12468.6|12475.6|12473.6|12470.6|12468.6|114
1652088890000|2022-05-09 09:34:50|12470.9|12468.9|12470.4|12468.4|12472.3|12470.3|12469.4|12467.4|54
1652088900000|2022-05-09 09:35:00|12470|12468|12471.4|12469.4|12471.9|12469.9|12467.8|12465.8|75
1652088910000|2022-05-09 09:35:10|12471.5|12469.5|12471.9|12469.9|12473.6|12471.6|12470.4|12468.4|46
1652088920000|2022-05-09 09:35:20|12471.8|12469.8|12470.5|12468.5|12472|12470|12470.3|12468.3|6
1652088930000|2022-05-09 09:35:30|12470.1|12468.1|12470.5|12468.5|12471.1|12469.1|12467.8|12465.8|26
1652088940000|2022-05-09 09:35:40|12470.1|12468.1|12468.1|12466.1|12471.5|12469.5|12467.5|12465.5|18
1652088950000|2022-05-09 09:35:50|12468|12466|12470.9|12468.9|12471.9|12469.9|12467.8|12465.8|35
1652088960000|2022-05-09 09:36:00|12471|12469|12472.9|12470.9|12473.4|12471.4|12470.6|12468.6|19
1652088970000|2022-05-09 09:36:10|12473|12471|12473.3|12471.3|12474.3|12472.3|12472|12470|34
1652088980000|2022-05-09 09:36:20|12473.8|12471.8|12473.3|12471.3|12474.5|12472.5|12473.3|12471.3|20
1652088990000|2022-05-09 09:36:30|12473|12471|12474.9|12472.9|12474.9|12472.9|12473|12471|82
1652089000000|2022-05-09 09:36:40|12474.3|12472.3|12474.3|12472.3|12474.9|12472.9|12473.5|12471.5|47
1652089010000|2022-05-09 09:36:50|12474.4|12472.4|12473.6|12471.6|12474.5|12472.5|12473.4|12471.4|12
1652089020000|2022-05-09 09:37:00|12473.8|12471.8|12473.9|12471.9|12473.9|12471.9|12470.8|12468.8|40
1652089030000|2022-05-09 09:37:10|12474|12472|12471.8|12469.8|12474.8|12472.8|12471.5|12469.5|98
1652089040000|2022-05-09 09:37:20|12471.6|12469.6|12474|12472|12474.5|12472.5|12471.6|12469.6|21
1652089050000|2022-05-09 09:37:30|12474.3|12472.3|12473.8|12471.8|12474.5|12472.5|12472.4|12470.4|19
1652089060000|2022-05-09 09:37:40|12473.6|12471.6|12473.8|12471.8|12474.4|12472.4|12473|12471|20
1652089070000|2022-05-09 09:37:50|12473.6|12471.6|12473.5|12471.5|12473.6|12471.6|12472.6|12470.6|6
1652089080000|2022-05-09 09:38:00|12473.6|12471.6|12472.9|12470.9|12474.4|12472.4|12472.9|12470.9|17
1652089090000|2022-05-09 09:38:10|12473.3|12471.3|12473.1|12471.1|12473.8|12471.8|12472.9|12470.9|12
1652089100000|2022-05-09 09:38:20|12473.3|12471.3|12469.1|12467.1|12473.3|12471.3|12467.4|12465.4|116
1652089110000|2022-05-09 09:38:30|12469|12467|12467.6|12465.6|12470.1|12468.1|12467.3|12465.3|91
1652089120000|2022-05-09 09:38:40|12467.8|12465.8|12464.6|12462.6|12467.9|12465.9|12464.6|12462.6|71
1652089130000|2022-05-09 09:38:50|12464.8|12462.8|12467.5|12465.5|12470.6|12468.6|12464.6|12462.6|69
1652089140000|2022-05-09 09:39:00|12467.6|12465.6|12466.4|12464.4|12470|12468|12465.5|12463.5|77
1652089150000|2022-05-09 09:39:10|12466.1|12464.1|12458|12456|12466.3|12464.3|12457.5|12455.5|422
1652089160000|2022-05-09 09:39:20|12457.9|12455.9|12455.6|12453.6|12458.3|12456.3|12455.3|12453.3|126
1652089170000|2022-05-09 09:39:30|12455.3|12453.3|12451|12449|12456|12454|12450.5|12448.5|219
1652089180000|2022-05-09 09:39:40|12450.6|12448.6|12454.3|12452.3|12456|12454|12449.4|12447.4|151
1652089190000|2022-05-09 09:39:50|12454.4|12452.4|12454.5|12452.5|12455|12453|12452.1|12450.1|84
1652089200000|2022-05-09 09:40:00|12454.6|12452.6|12455.3|12453.3|12455.9|12453.9|12452.5|12450.5|85
1652089210000|2022-05-09 09:40:10|12455.1|12453.1|12457.4|12455.4|12459.5|12457.5|12455.1|12453.1|216
1652089220000|2022-05-09 09:40:20|12457.6|12455.6|12458.8|12456.8|12459.5|12457.5|12456.9|12454.9|72
1652089230000|2022-05-09 09:40:30|12459|12457|12457.4|12455.4|12459|12457|12456.3|12454.3|29
1652089240000|2022-05-09 09:40:40|12456.9|12454.9|12456.6|12454.6|12459.3|12457.3|12456.5|12454.5|77
1652089250000|2022-05-09 09:40:50|12456.1|12454.1|12456|12454|12456.4|12454.4|12453.1|12451.1|62
1652089260000|2022-05-09 09:41:00|12455.8|12453.8|12456.4|12454.4|12458.3|12456.3|12455.6|12453.6|55
1652089270000|2022-05-09 09:41:10|12456.8|12454.8|12456.3|12454.3|12456.9|12454.9|12455.3|12453.3|31
1652089280000|2022-05-09 09:41:20|12456.4|12454.4|12456.4|12454.4|12457.8|12455.8|12455.5|12453.5|55
1652089290000|2022-05-09 09:41:30|12456.5|12454.5|12456.4|12454.4|12457.8|12455.8|12456|12454|82
1652089300000|2022-05-09 09:41:40|12456.1|12454.1|12450.4|12448.4|12456.4|12454.4|12450.3|12448.3|110
1652089310000|2022-05-09 09:41:50|12450.5|12448.5|12448.3|12446.3|12452|12450|12447.6|12445.6|126
1652089320000|2022-05-09 09:42:00|12448.1|12446.1|12448.5|12446.5|12449.6|12447.6|12445.6|12443.6|120
1652089330000|2022-05-09 09:42:10|12448|12446|12448|12446|12449.6|12447.6|12446.8|12444.8|128
1652089340000|2022-05-09 09:42:20|12448.4|12446.4|12447.6|12445.6|12450|12448|12447.6|12445.6|269
1652089350000|2022-05-09 09:42:30|12448|12446|12455.3|12453.3|12455.5|12453.5|12447.4|12445.4|136
1652089360000|2022-05-09 09:42:40|12455.1|12453.1|12457.9|12455.9|12458.6|12456.6|12454.8|12452.8|55
1652089370000|2022-05-09 09:42:50|12458|12456|12461.4|12459.4|12462.4|12460.4|12457.3|12455.3|125
1652089380000|2022-05-09 09:43:00|12461.3|12459.3|12468.5|12466.5|12468.5|12466.5|12461.3|12459.3|122
1652089390000|2022-05-09 09:43:10|12468.3|12466.3|12468|12466|12471.8|12469.8|12467.9|12465.9|120
1652089400000|2022-05-09 09:43:20|12467.6|12465.6|12469.1|12467.1|12471.4|12469.4|12467.1|12465.1|67
1652089410000|2022-05-09 09:43:30|12469.6|12467.6|12471.5|12469.5|12471.5|12469.5|12468.5|12466.5|30
1652089420000|2022-05-09 09:43:40|12471.3|12469.3|12470.5|12468.5|12472|12470|12469.9|12467.9|28
1652089430000|2022-05-09 09:43:50|12470.9|12468.9|12469.3|12467.3|12472|12470|12468.6|12466.6|37
1652089440000|2022-05-09 09:44:00|12469.1|12467.1|12468.8|12466.8|12470.1|12468.1|12468.6|12466.6|9
1652089450000|2022-05-09 09:44:10|12468.6|12466.6|12466.5|12464.5|12468.6|12466.6|12466.5|12464.5|27
1652089460000|2022-05-09 09:44:20|12466.6|12464.6|12467.6|12465.6|12468|12466|12466.4|12464.4|13
1652089470000|2022-05-09 09:44:30|12467.5|12465.5|12468.8|12466.8|12469.9|12467.9|12467|12465|14
1652089480000|2022-05-09 09:44:40|12468.9|12466.9|12468.6|12466.6|12468.9|12466.9|12466.9|12464.9|30
1652089490000|2022-05-09 09:44:50|12468.9|12466.9|12466.4|12464.4|12468.9|12466.9|12465.5|12463.5|25
1652089500000|2022-05-09 09:45:00|12466.5|12464.5|12468|12466|12468.8|12466.8|12465.9|12463.9|24
1652089510000|2022-05-09 09:45:10|12468.1|12466.1|12466.9|12464.9|12469|12467|12466.5|12464.5|7
1652089520000|2022-05-09 09:45:20|12467.9|12465.9|12467.6|12465.6|12469.1|12467.1|12465.6|12463.6|31
1652089530000|2022-05-09 09:45:30|12467.5|12465.5|12465.3|12463.3|12467.8|12465.8|12465.3|12463.3|22
1652089540000|2022-05-09 09:45:40|12465.4|12463.4|12465.4|12463.4|12466.1|12464.1|12463.9|12461.9|46
1652089550000|2022-05-09 09:45:50|12464.1|12462.1|12456.8|12454.8|12464.5|12462.5|12456.8|12454.8|90
1652089560000|2022-05-09 09:46:00|12456.6|12454.6|12461|12459|12461.5|12459.5|12456.3|12454.3|88
1652089570000|2022-05-09 09:46:10|12461.1|12459.1|12456.8|12454.8|12461.1|12459.1|12456.8|12454.8|33
1652089580000|2022-05-09 09:46:20|12456.9|12454.9|12454.4|12452.4|12457.8|12455.8|12453.6|12451.6|56
1652089590000|2022-05-09 09:46:30|12456|12454|12452.8|12450.8|12457.4|12455.4|12452|12450|48
1652089600000|2022-05-09 09:46:40|12453.5|12451.5|12450|12448|12453.5|12451.5|12449.3|12447.3|54
1652089610000|2022-05-09 09:46:50|12449.9|12447.9|12448.6|12446.6|12451.8|12449.8|12448.6|12446.6|26
1652089620000|2022-05-09 09:47:00|12448.5|12446.5|12447.1|12445.1|12448.9|12446.9|12446.8|12444.8|57
1652089630000|2022-05-09 09:47:10|12447.3|12445.3|12446.9|12444.9|12447.6|12445.6|12446.3|12444.3|53
1652089640000|2022-05-09 09:47:20|12446.8|12444.8|12447.5|12445.5|12447.9|12445.9|12442.4|12440.4|108
1652089650000|2022-05-09 09:47:30|12447.6|12445.6|12450.9|12448.9|12450.9|12448.9|12447.3|12445.3|51
1652089660000|2022-05-09 09:47:40|12451|12449|12452.1|12450.1|12453.1|12451.1|12445.4|12443.4|75
1652089670000|2022-05-09 09:47:50|12452|12450|12454.8|12452.8|12455.1|12453.1|12451.1|12449.1|37
1652089680000|2022-05-09 09:48:00|12454.6|12452.6|12454.5|12452.5|12457.5|12455.5|12454.5|12452.5|41
1652089690000|2022-05-09 09:48:10|12454.6|12452.6|12454.3|12452.3|12456.4|12454.4|12453.9|12451.9|43
1652089700000|2022-05-09 09:48:20|12453.8|12451.8|12447.8|12445.8|12454.6|12452.6|12447.5|12445.5|50
1652089710000|2022-05-09 09:48:30|12447.6|12445.6|12444|12442|12447.6|12445.6|12442.9|12440.9|57
1652089720000|2022-05-09 09:48:40|12444.1|12442.1|12444.4|12442.4|12446.6|12444.6|12443.9|12441.9|58
1652089730000|2022-05-09 09:48:50|12444.5|12442.5|12450|12448|12450.8|12448.8|12444.5|12442.5|110
1652089740000|2022-05-09 09:49:00|12450.4|12448.4|12452|12450|12456|12454|12450.4|12448.4|65
1652089750000|2022-05-09 09:49:10|12452.1|12450.1|12446.8|12444.8|12452.1|12450.1|12446.8|12444.8|103
1652089760000|2022-05-09 09:49:20|12447.3|12445.3|12449.3|12447.3|12450|12448|12443.5|12441.5|128
1652089770000|2022-05-09 09:49:30|12449.4|12447.4|12450|12448|12450.5|12448.5|12448|12446|25
1652089780000|2022-05-09 09:49:40|12450.3|12448.3|12453.1|12451.1|12453.1|12451.1|12449.8|12447.8|29
1652089790000|2022-05-09 09:49:50|12452.8|12450.8|12445.6|12443.6|12453.9|12451.9|12445|12443|104
1652089800000|2022-05-09 09:50:00|12446.3|12444.3|12445.5|12443.5|12448.3|12446.3|12444|12442|37
1652089810000|2022-05-09 09:50:10|12446.5|12444.5|12449|12447|12449.3|12447.3|12445.3|12443.3|54
1652089820000|2022-05-09 09:50:20|12448.8|12446.8|12449.8|12447.8|12450.5|12448.5|12445.8|12443.8|34
1652089830000|2022-05-09 09:50:30|12448.4|12446.4|12454.5|12452.5|12454.5|12452.5|12446.1|12444.1|76
1652089840000|2022-05-09 09:50:40|12453.6|12451.6|12453|12451|12454.5|12452.5|12451.6|12449.6|39
1652089850000|2022-05-09 09:50:50|12453.1|12451.1|12456.4|12454.4|12456.4|12454.4|12453|12451|36
1652089860000|2022-05-09 09:51:00|12456.3|12454.3|12462.5|12460.5|12463.4|12461.4|12453.3|12451.3|107
1652089870000|2022-05-09 09:51:10|12462.1|12460.1|12462.6|12460.6|12465.3|12463.3|12460.9|12458.9|86
1652089880000|2022-05-09 09:51:20|12462.5|12460.5|12458.8|12456.8|12464.3|12462.3|12457.9|12455.9|64
1652089890000|2022-05-09 09:51:30|12458.4|12456.4|12461.3|12459.3|12461.9|12459.9|12457.8|12455.8|26
1652089900000|2022-05-09 09:51:40|12461.4|12459.4|12459|12457|12462|12460|12457|12455|18
1652089910000|2022-05-09 09:51:50|12458.6|12456.6|12459.1|12457.1|12461|12459|12458.3|12456.3|4
1652089920000|2022-05-09 09:52:00|12459|12457|12456.9|12454.9|12459.1|12457.1|12456.9|12454.9|7
1652089930000|2022-05-09 09:52:10|12457.1|12455.1|12458.5|12456.5|12460.5|12458.5|12456.8|12454.8|14
1652089940000|2022-05-09 09:52:20|12458.6|12456.6|12459.5|12457.5|12459.5|12457.5|12457.9|12455.9|14
1652089950000|2022-05-09 09:52:30|12459.8|12457.8|12462.5|12460.5|12462.5|12460.5|12459.3|12457.3|49
1652089960000|2022-05-09 09:52:40|12462.4|12460.4|12457.9|12455.9|12462.5|12460.5|12457.8|12455.8|36
1652089970000|2022-05-09 09:52:50|12458|12456|12459.8|12457.8|12462.9|12460.9|12457.9|12455.9|59
1652089980000|2022-05-09 09:53:00|12459.6|12457.6|12461|12459|12462.4|12460.4|12459.6|12457.6|22
1652089990000|2022-05-09 09:53:10|12461.1|12459.1|12458.1|12456.1|12461.3|12459.3|12457|12455|51
1652090000000|2022-05-09 09:53:20|12458.8|12456.8|12452.9|12450.9|12458.8|12456.8|12451.8|12449.8|83
1652090010000|2022-05-09 09:53:30|12453|12451|12449.5|12447.5|12454.6|12452.6|12449.3|12447.3|60
1652090020000|2022-05-09 09:53:40|12449.6|12447.6|12450|12448|12450.9|12448.9|12449.6|12447.6|49
1652090030000|2022-05-09 09:53:50|12450.3|12448.3|12448.5|12446.5|12450.4|12448.4|12446.5|12444.5|50
1652090040000|2022-05-09 09:54:00|12448.3|12446.3|12449.1|12447.1|12450.5|12448.5|12448.3|12446.3|61
1652090050000|2022-05-09 09:54:10|12448.5|12446.5|12447|12445|12449|12447|12445.5|12443.5|112
1652090060000|2022-05-09 09:54:20|12446.8|12444.8|12448|12446|12449.1|12447.1|12444|12442|82
1652090070000|2022-05-09 09:54:30|12448.1|12446.1|12448.1|12446.1|12449|12447|12444|12442|57
1652090080000|2022-05-09 09:54:40|12448.8|12446.8|12449|12447|12449.5|12447.5|12447.9|12445.9|25
1652090090000|2022-05-09 09:54:50|12449.1|12447.1|12451|12449|12451.4|12449.4|12449.1|12447.1|17
1652090100000|2022-05-09 09:55:00|12450.9|12448.9|12446.8|12444.8|12451.1|12449.1|12445.1|12443.1|102
1652090110000|2022-05-09 09:55:10|12447.3|12445.3|12448.8|12446.8|12451.1|12449.1|12447.1|12445.1|47
1652090120000|2022-05-09 09:55:20|12448.9|12446.9|12450.5|12448.5|12451.8|12449.8|12448.9|12446.9|23
1652090130000|2022-05-09 09:55:30|12451.3|12449.3|12454.4|12452.4|12455.6|12453.6|12448.9|12446.9|94
1652090140000|2022-05-09 09:55:40|12454.5|12452.5|12457.4|12455.4|12458.3|12456.3|12453.3|12451.3|59
1652090150000|2022-05-09 09:55:50|12457.5|12455.5|12452.8|12450.8|12458.1|12456.1|12451.9|12449.9|42
1652090160000|2022-05-09 09:56:00|12453.5|12451.5|12451.4|12449.4|12454|12452|12449.5|12447.5|57
1652090170000|2022-05-09 09:56:10|12451.6|12449.6|12447.4|12445.4|12452.5|12450.5|12447.1|12445.1|61
1652090180000|2022-05-09 09:56:20|12447.3|12445.3|12446.3|12444.3|12448|12446|12446.1|12444.1|26
1652090190000|2022-05-09 09:56:30|12446.1|12444.1|12451.4|12449.4|12451.4|12449.4|12446.1|12444.1|9
1652090200000|2022-05-09 09:56:40|12452.4|12450.4|12452.9|12450.9|12454.6|12452.6|12452|12450|24
1652090210000|2022-05-09 09:56:50|12453|12451|12453.5|12451.5|12453.5|12451.5|12451.5|12449.5|20
1652090220000|2022-05-09 09:57:00|12453.6|12451.6|12444.9|12442.9|12455.4|12453.4|12444.9|12442.9|43
1652090230000|2022-05-09 09:57:10|12445|12443|12440.3|12438.3|12445.4|12443.4|12436.5|12434.5|279
1652090240000|2022-05-09 09:57:20|12440.1|12438.1|12437.3|12435.3|12442.1|12440.1|12434.9|12432.9|100
1652090250000|2022-05-09 09:57:30|12437.5|12435.5|12438.9|12436.9|12438.9|12436.9|12436.8|12434.8|103
1652090260000|2022-05-09 09:57:40|12438|12436|12438.9|12436.9|12441.3|12439.3|12438|12436|61
1652090270000|2022-05-09 09:57:50|12438.8|12436.8|12439.1|12437.1|12439.8|12437.8|12436.5|12434.5|68
1652090280000|2022-05-09 09:58:00|12439|12437|12438.1|12436.1|12439.8|12437.8|12436.9|12434.9|27
1652090290000|2022-05-09 09:58:10|12438|12436|12445.8|12443.8|12445.8|12443.8|12438|12436|53
1652090300000|2022-05-09 09:58:20|12446|12444|12446.1|12444.1|12447|12445|12444.5|12442.5|34
1652090310000|2022-05-09 09:58:30|12446.8|12444.8|12441.5|12439.5|12446.8|12444.8|12441.5|12439.5|29
1652090320000|2022-05-09 09:58:40|12441.4|12439.4|12443.4|12441.4|12444.4|12442.4|12440.6|12438.6|20
1652090330000|2022-05-09 09:58:50|12443.5|12441.5|12442.4|12440.4|12443.8|12441.8|12441.8|12439.8|13
1652090340000|2022-05-09 09:59:00|12442.5|12440.5|12447.5|12445.5|12448.3|12446.3|12442.5|12440.5|34
1652090350000|2022-05-09 09:59:10|12447.6|12445.6|12449.9|12447.9|12450.8|12448.8|12446.6|12444.6|36
1652090360000|2022-05-09 09:59:20|12449.8|12447.8|12453.1|12451.1|12453.1|12451.1|12449.6|12447.6|21
1652090370000|2022-05-09 09:59:30|12452.8|12450.8|12454.8|12452.8|12455.9|12453.9|12452.6|12450.6|77
1652090380000|2022-05-09 09:59:40|12455.1|12453.1|12460.6|12458.6|12461.5|12459.5|12454.5|12452.5|103
1652090390000|2022-05-09 09:59:50|12460.4|12458.4|12459.3|12457.3|12463.6|12461.6|12458.3|12456.3|74
1652090400000|2022-05-09 10:00:00|12459.1|12457.1|12466.1|12464.1|12468|12466|12458.9|12456.9|135
1652090410000|2022-05-09 10:00:10|12466.3|12464.3|12465.9|12463.9|12468.6|12466.6|12463.1|12461.1|73
1652090420000|2022-05-09 10:00:20|12467.1|12465.1|12465.5|12463.5|12469.8|12467.8|12465.5|12463.5|83
1652090430000|2022-05-09 10:00:30|12465|12463|12459.3|12457.3|12466.5|12464.5|12458.6|12456.6|81
1652090440000|2022-05-09 10:00:40|12458.8|12456.8|12461.9|12459.9|12463.4|12461.4|12457.9|12455.9|80
1652090450000|2022-05-09 10:00:50|12461.8|12459.8|12459.8|12457.8|12464.6|12462.6|12459.6|12457.6|62
1652090460000|2022-05-09 10:01:00|12460|12458|12454.8|12452.8|12460.1|12458.1|12453.8|12451.8|64
1652090470000|2022-05-09 10:01:10|12454.9|12452.9|12454.5|12452.5|12456|12454|12453.3|12451.3|65
1652090480000|2022-05-09 10:01:20|12454.4|12452.4|12460.4|12458.4|12460.4|12458.4|12452.9|12450.9|91
1652090490000|2022-05-09 10:01:30|12460.3|12458.3|12460|12458|12460.3|12458.3|12457.8|12455.8|23
1652090500000|2022-05-09 10:01:40|12460.1|12458.1|12456.6|12454.6|12460.5|12458.5|12456.6|12454.6|23
1652090510000|2022-05-09 10:01:50|12457.1|12455.1|12456.8|12454.8|12457.6|12455.6|12455.9|12453.9|21
1652090520000|2022-05-09 10:02:00|12456.9|12454.9|12455.1|12453.1|12458.8|12456.8|12455.1|12453.1|22
1652090530000|2022-05-09 10:02:10|12455.8|12453.8|12458.8|12456.8|12459.9|12457.9|12455.8|12453.8|20
1652090540000|2022-05-09 10:02:20|12458.6|12456.6|12457.8|12455.8|12458.8|12456.8|12457.6|12455.6|7
1652090550000|2022-05-09 10:02:30|12457.6|12455.6|12456.8|12454.8|12459.3|12457.3|12456.8|12454.8|27
1652090560000|2022-05-09 10:02:40|12456.6|12454.6|12455.9|12453.9|12458.4|12456.4|12454.8|12452.8|33
1652090570000|2022-05-09 10:02:50|12456|12454|12457.8|12455.8|12458.1|12456.1|12455.4|12453.4|22
1652090580000|2022-05-09 10:03:00|12457.9|12455.9|12458.3|12456.3|12460|12458|12457.1|12455.1|49
1652090590000|2022-05-09 10:03:10|12458.1|12456.1|12459.8|12457.8|12459.8|12457.8|12457.5|12455.5|17
1652090600000|2022-05-09 10:03:20|12459.4|12457.4|12457.8|12455.8|12459.8|12457.8|12456.1|12454.1|22
1652090610000|2022-05-09 10:03:30|12457.6|12455.6|12456.6|12454.6|12458.3|12456.3|12452.5|12450.5|71
1652090620000|2022-05-09 10:03:40|12456.5|12454.5|12460.1|12458.1|12460.1|12458.1|12456.4|12454.4|22
1652090630000|2022-05-09 10:03:50|12460|12458|12459.5|12457.5|12460.3|12458.3|12458.5|12456.5|6
1652090640000|2022-05-09 10:04:00|12459.4|12457.4|12459.3|12457.3|12459.8|12457.8|12456.9|12454.9|33
1652090650000|2022-05-09 10:04:10|12459.1|12457.1|12455.9|12453.9|12459.5|12457.5|12455.4|12453.4|57
1652090660000|2022-05-09 10:04:20|12455.8|12453.8|12453.4|12451.4|12456.3|12454.3|12452.9|12450.9|49
1652090670000|2022-05-09 10:04:30|12453.3|12451.3|12453.8|12451.8|12455.3|12453.3|12452.9|12450.9|8
1652090680000|2022-05-09 10:04:40|12453.6|12451.6|12458|12456|12458.1|12456.1|12453.5|12451.5|45
1652090690000|2022-05-09 10:04:50|12458.4|12456.4|12457|12455|12459.9|12457.9|12455.9|12453.9|51
1652090700000|2022-05-09 10:05:00|12456.9|12454.9|12458|12456|12458|12456|12454.8|12452.8|21
1652090710000|2022-05-09 10:05:10|12457.9|12455.9|12456.3|12454.3|12458.3|12456.3|12456.3|12454.3|2
1652090720000|2022-05-09 10:05:20|12455.9|12453.9|12458.1|12456.1|12458.4|12456.4|12455.9|12453.9|10
1652090730000|2022-05-09 10:05:30|12458|12456|12458.6|12456.6|12458.9|12456.9|12456.8|12454.8|14
1652090740000|2022-05-09 10:05:40|12458.9|12456.9|12460.5|12458.5|12462.5|12460.5|12458.6|12456.6|48
1652090750000|2022-05-09 10:05:50|12460.6|12458.6|12463.8|12461.8|12464.9|12462.9|12460.6|12458.6|46
1652090760000|2022-05-09 10:06:00|12463.6|12461.6|12462.8|12460.8|12467.1|12465.1|12461.5|12459.5|65
1652090770000|2022-05-09 10:06:10|12462.5|12460.5|12463.5|12461.5|12464.3|12462.3|12459.9|12457.9|46
1652090780000|2022-05-09 10:06:20|12463.8|12461.8|12465.1|12463.1|12465.1|12463.1|12463.1|12461.1|18
1652090790000|2022-05-09 10:06:30|12463.8|12461.8|12463.3|12461.3|12465.6|12463.6|12463.3|12461.3|19
1652090800000|2022-05-09 10:06:40|12463.6|12461.6|12461.6|12459.6|12464.5|12462.5|12460.1|12458.1|24
1652090810000|2022-05-09 10:06:50|12461.5|12459.5|12456.9|12454.9|12462.3|12460.3|12456.1|12454.1|124
1652090820000|2022-05-09 10:07:00|12457|12455|12454.3|12452.3|12457.8|12455.8|12454.3|12452.3|64
1652090830000|2022-05-09 10:07:10|12454.4|12452.4|12455.6|12453.6|12456.4|12454.4|12453.1|12451.1|53
1652090840000|2022-05-09 10:07:20|12455.9|12453.9|12459|12457|12459.3|12457.3|12455.1|12453.1|75
1652090850000|2022-05-09 10:07:30|12459.3|12457.3|12456.5|12454.5|12459.4|12457.4|12456.4|12454.4|18
1652090860000|2022-05-09 10:07:40|12456.6|12454.6|12454.5|12452.5|12457.3|12455.3|12453.3|12451.3|28
1652090870000|2022-05-09 10:07:50|12454.3|12452.3|12456|12454|12456.4|12454.4|12454.3|12452.3|19
1652090880000|2022-05-09 10:08:00|12456.1|12454.1|12454.3|12452.3|12458.1|12456.1|12454.3|12452.3|54
1652090890000|2022-05-09 10:08:10|12453.8|12451.8|12447.8|12445.8|12453.8|12451.8|12447.8|12445.8|78
1652090900000|2022-05-09 10:08:20|12447.6|12445.6|12450|12448|12451.5|12449.5|12446.9|12444.9|68
1652090910000|2022-05-09 10:08:30|12449.5|12447.5|12456.1|12454.1|12456.1|12454.1|12449.5|12447.5|27
1652090920000|2022-05-09 10:08:40|12456|12454|12455.9|12453.9|12457|12455|12454.3|12452.3|11
1652090930000|2022-05-09 10:08:50|12455.8|12453.8|12451.5|12449.5|12455.9|12453.9|12450|12448|18
1652090940000|2022-05-09 10:09:00|12451.4|12449.4|12455.4|12453.4|12455.5|12453.5|12449.1|12447.1|17
1652090950000|2022-05-09 10:09:10|12455.5|12453.5|12452.9|12450.9|12455.9|12453.9|12452.3|12450.3|10
1652090960000|2022-05-09 10:09:20|12452.8|12450.8|12451.8|12449.8|12454|12452|12451.4|12449.4|13
1652090970000|2022-05-09 10:09:30|12452.1|12450.1|12455.1|12453.1|12455.1|12453.1|12451.4|12449.4|44
1652090980000|2022-05-09 10:09:40|12456.8|12454.8|12457.1|12455.1|12457.3|12455.3|12455.4|12453.4|17
1652090990000|2022-05-09 10:09:50|12457.3|12455.3|12454.5|12452.5|12457.3|12455.3|12454.3|12452.3|19
1652091000000|2022-05-09 10:10:00|12454.8|12452.8|12456.8|12454.8|12457.1|12455.1|12454.8|12452.8|24
1652091010000|2022-05-09 10:10:10|12457|12455|12457.3|12455.3|12457.3|12455.3|12455.1|12453.1|15
1652091020000|2022-05-09 10:10:20|12457.1|12455.1|12455.4|12453.4|12457.5|12455.5|12455.4|12453.4|16
1652091030000|2022-05-09 10:10:30|12455.3|12453.3|12455.4|12453.4|12456.8|12454.8|12454.8|12452.8|32
1652091040000|2022-05-09 10:10:40|12455.6|12453.6|12453.3|12451.3|12455.6|12453.6|12452.3|12450.3|40
1652091050000|2022-05-09 10:10:50|12453.1|12451.1|12454|12452|12454.4|12452.4|12453.1|12451.1|12
1652091060000|2022-05-09 10:11:00|12454.1|12452.1|12450.6|12448.6|12454.1|12452.1|12450.4|12448.4|41
1652091070000|2022-05-09 10:11:10|12450.5|12448.5|12452.9|12450.9|12453|12451|12450|12448|70
1652091080000|2022-05-09 10:11:20|12453|12451|12452.4|12450.4|12453|12451|12450.9|12448.9|17
1652091090000|2022-05-09 10:11:30|12452.5|12450.5|12452.9|12450.9|12453.1|12451.1|12451.8|12449.8|9
1652091100000|2022-05-09 10:11:40|12452.8|12450.8|12451.9|12449.9|12452.8|12450.8|12450.9|12448.9|21
1652091110000|2022-05-09 10:11:50|12451.3|12449.3|12450.4|12448.4|12451.5|12449.5|12450|12448|25
1652091120000|2022-05-09 10:12:00|12450.3|12448.3|12447.8|12445.8|12450.3|12448.3|12446.1|12444.1|61
1652091130000|2022-05-09 10:12:10|12447.9|12445.9|12450.6|12448.6|12451.9|12449.9|12447.6|12445.6|22
1652091140000|2022-05-09 10:12:20|12450.8|12448.8|12449.5|12447.5|12452.6|12450.6|12448.5|12446.5|22
1652091150000|2022-05-09 10:12:30|12448|12446|12448|12446|12449.1|12447.1|12447.4|12445.4|41
1652091160000|2022-05-09 10:12:40|12448.1|12446.1|12450.3|12448.3|12451.4|12449.4|12448.1|12446.1|14
1652091170000|2022-05-09 10:12:50|12450.4|12448.4|12450|12448|12450.5|12448.5|12449.3|12447.3|4
1652091180000|2022-05-09 10:13:00|12449.9|12447.9|12452.4|12450.4|12453.4|12451.4|12449.3|12447.3|41
1652091190000|2022-05-09 10:13:10|12451.6|12449.6|12450.1|12448.1|12452.4|12450.4|12450.1|12448.1|19
1652091200000|2022-05-09 10:13:20|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12447.4|12445.4|25
1652091210000|2022-05-09 10:13:30|12447.4|12445.4|12446.3|12444.3|12448.4|12446.4|12446.3|12444.3|27
1652091220000|2022-05-09 10:13:40|12446.1|12444.1|12445.1|12443.1|12446.6|12444.6|12445.1|12443.1|27
1652091230000|2022-05-09 10:13:50|12444.8|12442.8|12443.1|12441.1|12445.3|12443.3|12442.8|12440.8|75
1652091240000|2022-05-09 10:14:00|12443.8|12441.8|12443.5|12441.5|12447.5|12445.5|12443|12441|35
1652091250000|2022-05-09 10:14:10|12443.4|12441.4|12441.9|12439.9|12444|12442|12441.9|12439.9|32
1652091260000|2022-05-09 10:14:20|12442|12440|12444.5|12442.5|12446.3|12444.3|12442|12440|50
1652091270000|2022-05-09 10:14:30|12444|12442|12442.3|12440.3|12444.8|12442.8|12442.1|12440.1|14
1652091280000|2022-05-09 10:14:40|12442.1|12440.1|12444.3|12442.3|12445.3|12443.3|12439.9|12437.9|78
1652091290000|2022-05-09 10:14:50|12444.1|12442.1|12444.3|12442.3|12444.8|12442.8|12442.5|12440.5|14
1652091300000|2022-05-09 10:15:00|12444.1|12442.1|12442.3|12440.3|12444.1|12442.1|12441.8|12439.8|23
1652091310000|2022-05-09 10:15:10|12442.1|12440.1|12444.4|12442.4|12445.9|12443.9|12442.1|12440.1|12
1652091320000|2022-05-09 10:15:20|12445.1|12443.1|12445.4|12443.4|12445.4|12443.4|12444.1|12442.1|3
1652091330000|2022-05-09 10:15:30|12445.8|12443.8|12445.8|12443.8|12445.9|12443.9|12444.8|12442.8|13
1652091340000|2022-05-09 10:15:40|12446.4|12444.4|12445|12443|12446.8|12444.8|12443.6|12441.6|13
1652091350000|2022-05-09 10:15:50|12445.1|12443.1|12444.5|12442.5|12445.9|12443.9|12444.1|12442.1|17
1652091360000|2022-05-09 10:16:00|12444.6|12442.6|12443.8|12441.8|12446.8|12444.8|12443.8|12441.8|14
1652091370000|2022-05-09 10:16:10|12443.9|12441.9|12445.6|12443.6|12445.9|12443.9|12443.4|12441.4|8
1652091380000|2022-05-09 10:16:20|12445.5|12443.5|12442.6|12440.6|12445.5|12443.5|12442.5|12440.5|8
1652091390000|2022-05-09 10:16:30|12442.5|12440.5|12442.8|12440.8|12444.5|12442.5|12442.3|12440.3|23
1652091400000|2022-05-09 10:16:40|12442.9|12440.9|12443.4|12441.4|12444|12442|12442.9|12440.9|7
1652091410000|2022-05-09 10:16:50|12443.6|12441.6|12449.4|12447.4|12449.4|12447.4|12443.6|12441.6|24
1652091420000|2022-05-09 10:17:00|12449.1|12447.1|12452.5|12450.5|12452.6|12450.6|12449.1|12447.1|38
1652091430000|2022-05-09 10:17:10|12452.6|12450.6|12450.6|12448.6|12452.8|12450.8|12448.9|12446.9|29
1652091440000|2022-05-09 10:17:20|12450.1|12448.1|12446.3|12444.3|12450.1|12448.1|12445.6|12443.6|16
1652091450000|2022-05-09 10:17:30|12446.9|12444.9|12447|12445|12448|12446|12446.1|12444.1|17
1652091460000|2022-05-09 10:17:40|12447.3|12445.3|12447.8|12445.8|12450.1|12448.1|12447.1|12445.1|22
1652091470000|2022-05-09 10:17:50|12447.5|12445.5|12448.3|12446.3|12448.9|12446.9|12446.4|12444.4|8
1652091480000|2022-05-09 10:18:00|12448.5|12446.5|12446.6|12444.6|12449.5|12447.5|12446|12444|12
1652091490000|2022-05-09 10:18:10|12447|12445|12448.4|12446.4|12449.5|12447.5|12447|12445|23
1652091500000|2022-05-09 10:18:20|12448.3|12446.3|12447.5|12445.5|12448.6|12446.6|12447.1|12445.1|5
1652091510000|2022-05-09 10:18:30|12447.6|12445.6|12454.1|12452.1|12454.5|12452.5|12447.6|12445.6|71
1652091520000|2022-05-09 10:18:40|12454|12452|12454.5|12452.5|12455.1|12453.1|12453.1|12451.1|27
1652091530000|2022-05-09 10:18:50|12454.9|12452.9|12453.5|12451.5|12455.1|12453.1|12453|12451|16
1652091540000|2022-05-09 10:19:00|12453.4|12451.4|12449.5|12447.5|12453.4|12451.4|12448.9|12446.9|13
1652091550000|2022-05-09 10:19:10|12449.3|12447.3|12446.1|12444.1|12449.6|12447.6|12445.1|12443.1|37
1652091560000|2022-05-09 10:19:20|12446|12444|12443.3|12441.3|12446|12444|12442.4|12440.4|44
1652091570000|2022-05-09 10:19:30|12443.4|12441.4|12445|12443|12447.9|12445.9|12443.4|12441.4|23
1652091580000|2022-05-09 10:19:40|12444.9|12442.9|12445.5|12443.5|12445.8|12443.8|12442.6|12440.6|13
1652091590000|2022-05-09 10:19:50|12445.6|12443.6|12450.1|12448.1|12451|12449|12445|12443|9
1652091600000|2022-05-09 10:20:00|12450|12448|12453.8|12451.8|12453.9|12451.9|12449.6|12447.6|35
1652091610000|2022-05-09 10:20:10|12453.6|12451.6|12450.9|12448.9|12454.5|12452.5|12450.9|12448.9|16
1652091620000|2022-05-09 10:20:20|12451|12449|12450.6|12448.6|12452.3|12450.3|12449.4|12447.4|8
1652091630000|2022-05-09 10:20:30|12450.9|12448.9|12450.6|12448.6|12452.8|12450.8|12450.6|12448.6|4
1652091640000|2022-05-09 10:20:40|12450.8|12448.8|12445.5|12443.5|12450.8|12448.8|12445.1|12443.1|25
1652091650000|2022-05-09 10:20:50|12446.4|12444.4|12448.6|12446.6|12449.6|12447.6|12445.4|12443.4|33
1652091660000|2022-05-09 10:21:00|12448.3|12446.3|12448|12446|12448.3|12446.3|12444.5|12442.5|29
1652091670000|2022-05-09 10:21:10|12448.1|12446.1|12451.9|12449.9|12452.3|12450.3|12447.6|12445.6|26
1652091680000|2022-05-09 10:21:20|12452|12450|12452.1|12450.1|12453.4|12451.4|12450.9|12448.9|50
1652091690000|2022-05-09 10:21:30|12452|12450|12452.5|12450.5|12452.6|12450.6|12449.5|12447.5|24
1652091700000|2022-05-09 10:21:40|12452.6|12450.6|12452.9|12450.9|12453.5|12451.5|12451.5|12449.5|8
1652091710000|2022-05-09 10:21:50|12452.8|12450.8|12452.6|12450.6|12454.3|12452.3|12451.8|12449.8|17
1652091720000|2022-05-09 10:22:00|12452.9|12450.9|12452|12450|12453|12451|12451.1|12449.1|20
1652091730000|2022-05-09 10:22:10|12451.9|12449.9|12452.3|12450.3|12453|12451|12451.1|12449.1|12
1652091740000|2022-05-09 10:22:20|12452.4|12450.4|12451.4|12449.4|12454.4|12452.4|12451.4|12449.4|22
1652091750000|2022-05-09 10:22:30|12451.3|12449.3|12448.8|12446.8|12451.5|12449.5|12448.1|12446.1|26
1652091760000|2022-05-09 10:22:40|12448.4|12446.4|12447.4|12445.4|12450|12448|12446.5|12444.5|34
1652091770000|2022-05-09 10:22:50|12447.6|12445.6|12448.9|12446.9|12452.6|12450.6|12447.6|12445.6|43
1652091780000|2022-05-09 10:23:00|12448.8|12446.8|12447|12445|12449.3|12447.3|12447|12445|29
1652091790000|2022-05-09 10:23:10|12447.3|12445.3|12446.5|12444.5|12448.1|12446.1|12446|12444|8
1652091800000|2022-05-09 10:23:20|12447|12445|12448|12446|12448.6|12446.6|12445.9|12443.9|11
1652091810000|2022-05-09 10:23:30|12448.4|12446.4|12449.6|12447.6|12449.6|12447.6|12447|12445|23
1652091820000|2022-05-09 10:23:40|12449.5|12447.5|12446.6|12444.6|12449.5|12447.5|12445.9|12443.9|15
1652091830000|2022-05-09 10:23:50|12447.1|12445.1|12448.5|12446.5|12448.9|12446.9|12446|12444|11
1652091840000|2022-05-09 10:24:00|12448.6|12446.6|12447.8|12445.8|12449|12447|12446.8|12444.8|11
1652091850000|2022-05-09 10:24:10|12447.9|12445.9|12449.3|12447.3|12449.6|12447.6|12447.8|12445.8|11
1652091860000|2022-05-09 10:24:20|12449.6|12447.6|12447.6|12445.6|12449.6|12447.6|12446.5|12444.5|50
1652091870000|2022-05-09 10:24:30|12447.8|12445.8|12447.6|12445.6|12448.4|12446.4|12445.6|12443.6|36
1652091880000|2022-05-09 10:24:40|12447.8|12445.8|12447.8|12445.8|12449.5|12447.5|12446.8|12444.8|36
1652091890000|2022-05-09 10:24:50|12447.6|12445.6|12445.4|12443.4|12447.8|12445.8|12443.5|12441.5|42
1652091900000|2022-05-09 10:25:00|12445.6|12443.6|12447.3|12445.3|12447.4|12445.4|12445.1|12443.1|10
1652091910000|2022-05-09 10:25:10|12447.4|12445.4|12447.6|12445.6|12448.4|12446.4|12446.3|12444.3|21
1652091920000|2022-05-09 10:25:20|12448.3|12446.3|12449.8|12447.8|12450.1|12448.1|12448|12446|32
1652091930000|2022-05-09 10:25:30|12449.9|12447.9|12447.3|12445.3|12450|12448|12445.6|12443.6|74
1652091940000|2022-05-09 10:25:40|12447.4|12445.4|12444.8|12442.8|12447.4|12445.4|12443.9|12441.9|29
1652091950000|2022-05-09 10:25:50|12444.6|12442.6|12445.8|12443.8|12446.3|12444.3|12443.8|12441.8|34
1652091960000|2022-05-09 10:26:00|12445.9|12443.9|12448.4|12446.4|12449.1|12447.1|12445.9|12443.9|27
1652091970000|2022-05-09 10:26:10|12448.3|12446.3|12447.5|12445.5|12449.1|12447.1|12447|12445|17
1652091980000|2022-05-09 10:26:20|12447.4|12445.4|12445.9|12443.9|12447.8|12445.8|12445.8|12443.8|11
1652091990000|2022-05-09 10:26:30|12446|12444|12445.3|12443.3|12446.6|12444.6|12443.6|12441.6|15
1652092000000|2022-05-09 10:26:40|12445.6|12443.6|12446.5|12444.5|12447|12445|12443.3|12441.3|27
1652092010000|2022-05-09 10:26:50|12446.3|12444.3|12445.8|12443.8|12446.9|12444.9|12444.6|12442.6|3
1652092020000|2022-05-09 10:27:00|12445.6|12443.6|12441.8|12439.8|12445.9|12443.9|12441.5|12439.5|30
1652092030000|2022-05-09 10:27:10|12441.6|12439.6|12441.9|12439.9|12443.4|12441.4|12440.6|12438.6|84
1652092040000|2022-05-09 10:27:20|12442|12440|12442.3|12440.3|12442.6|12440.6|12440|12438|65
1652092050000|2022-05-09 10:27:30|12442.4|12440.4|12433.4|12431.4|12442.4|12440.4|12430.3|12428.3|450
1652092060000|2022-05-09 10:27:40|12433.3|12431.3|12437.1|12435.1|12438.4|12436.4|12432.8|12430.8|74
1652092070000|2022-05-09 10:27:50|12437.4|12435.4|12433.3|12431.3|12438.5|12436.5|12433|12431|72
1652092080000|2022-05-09 10:28:00|12433.1|12431.1|12432.6|12430.6|12434.8|12432.8|12431.5|12429.5|76
1652092090000|2022-05-09 10:28:10|12433|12431|12434.8|12432.8|12436|12434|12432.1|12430.1|59
1652092100000|2022-05-09 10:28:20|12434.9|12432.9|12436.8|12434.8|12436.8|12434.8|12433.4|12431.4|30
1652092110000|2022-05-09 10:28:30|12436.6|12434.6|12439.1|12437.1|12439.9|12437.9|12436.6|12434.6|38
1652092120000|2022-05-09 10:28:40|12439.3|12437.3|12441.8|12439.8|12441.9|12439.9|12438.8|12436.8|53
1652092130000|2022-05-09 10:28:50|12441.6|12439.6|12440.5|12438.5|12442|12440|12440.5|12438.5|28
1652092140000|2022-05-09 10:29:00|12440.4|12438.4|12439.4|12437.4|12441.1|12439.1|12439.4|12437.4|42
1652092150000|2022-05-09 10:29:10|12439.5|12437.5|12442|12440|12442.3|12440.3|12438.5|12436.5|27
1652092160000|2022-05-09 10:29:20|12441.9|12439.9|12441.4|12439.4|12443.1|12441.1|12440.9|12438.9|32
1652092170000|2022-05-09 10:29:30|12441.8|12439.8|12445|12443|12446|12444|12441.4|12439.4|57
1652092180000|2022-05-09 10:29:40|12444.8|12442.8|12446.5|12444.5|12446.8|12444.8|12444.1|12442.1|18
1652092190000|2022-05-09 10:29:50|12446.3|12444.3|12442.9|12440.9|12447|12445|12442.8|12440.8|48
1652092200000|2022-05-09 10:30:00|12443|12441|12445.3|12443.3|12445.3|12443.3|12443|12441|14
1652092210000|2022-05-09 10:30:10|12445.1|12443.1|12444.8|12442.8|12445.8|12443.8|12443.8|12441.8|24
1652092220000|2022-05-09 10:30:20|12444.5|12442.5|12440.9|12438.9|12444.9|12442.9|12440.5|12438.5|35
1652092230000|2022-05-09 10:30:30|12440.8|12438.8|12441|12439|12441.4|12439.4|12440.3|12438.3|27
1652092240000|2022-05-09 10:30:40|12440.4|12438.4|12433.4|12431.4|12440.6|12438.6|12432.4|12430.4|123
1652092250000|2022-05-09 10:30:50|12433.1|12431.1|12437.6|12435.6|12437.6|12435.6|12431.9|12429.9|46
1652092260000|2022-05-09 10:31:00|12437.3|12435.3|12433.6|12431.6|12437.5|12435.5|12431.9|12429.9|56
1652092270000|2022-05-09 10:31:10|12433.8|12431.8|12432.9|12430.9|12434.5|12432.5|12432.5|12430.5|38
1652092280000|2022-05-09 10:31:20|12432.8|12430.8|12429.9|12427.9|12434|12432|12428.4|12426.4|104
1652092290000|2022-05-09 10:31:30|12429.8|12427.8|12426.3|12424.3|12430|12428|12425.5|12423.5|125
1652092300000|2022-05-09 10:31:40|12426|12424|12422.8|12420.8|12426|12424|12422.1|12420.1|140
1652092310000|2022-05-09 10:31:50|12423.1|12421.1|12428.4|12426.4|12428.6|12426.6|12423.1|12421.1|81
1652092320000|2022-05-09 10:32:00|12428.5|12426.5|12431.3|12429.3|12432.1|12430.1|12428.5|12426.5|74
1652092330000|2022-05-09 10:32:10|12431.1|12429.1|12431.1|12429.1|12434.1|12432.1|12430.9|12428.9|62
1652092340000|2022-05-09 10:32:20|12431.3|12429.3|12429|12427|12431.4|12429.4|12428.8|12426.8|37
1652092350000|2022-05-09 10:32:30|12429.1|12427.1|12428.9|12426.9|12431.6|12429.6|12428.6|12426.6|41
1652092360000|2022-05-09 10:32:40|12428.5|12426.5|12427|12425|12428.5|12426.5|12426.8|12424.8|27
1652092370000|2022-05-09 10:32:50|12428|12426|12428.6|12426.6|12429.5|12427.5|12427|12425|32
1652092380000|2022-05-09 10:33:00|12428.5|12426.5|12427|12425|12429|12427|12426.4|12424.4|57
1652092390000|2022-05-09 10:33:10|12426.9|12424.9|12424|12422|12426.9|12424.9|12423.4|12421.4|70
1652092400000|2022-05-09 10:33:20|12424.3|12422.3|12421.6|12419.6|12425.9|12423.9|12421.6|12419.6|76
1652092410000|2022-05-09 10:33:30|12421.4|12419.4|12427.6|12425.6|12428.3|12426.3|12419.6|12417.6|133
1652092420000|2022-05-09 10:33:40|12427.8|12425.8|12426.5|12424.5|12429.6|12427.6|12426.5|12424.5|88
1652092430000|2022-05-09 10:33:50|12426.6|12424.6|12424.9|12422.9|12427.3|12425.3|12424.4|12422.4|29
1652092440000|2022-05-09 10:34:00|12425.3|12423.3|12428.4|12426.4|12428.4|12426.4|12423.5|12421.5|41
1652092450000|2022-05-09 10:34:10|12427.5|12425.5|12426.4|12424.4|12428.8|12426.8|12424.4|12422.4|74
1652092460000|2022-05-09 10:34:20|12425.5|12423.5|12425|12423|12426.3|12424.3|12424.3|12422.3|15
1652092470000|2022-05-09 10:34:30|12424.8|12422.8|12424.9|12422.9|12425.3|12423.3|12423.5|12421.5|31
1652092480000|2022-05-09 10:34:40|12425.1|12423.1|12424.9|12422.9|12427.4|12425.4|12424.8|12422.8|17
1652092490000|2022-05-09 10:34:50|12425|12423|12424.3|12422.3|12425.4|12423.4|12422|12420|34
1652092500000|2022-05-09 10:35:00|12424.1|12422.1|12425.5|12423.5|12425.6|12423.6|12421.5|12419.5|40
1652092510000|2022-05-09 10:35:10|12425.9|12423.9|12421.4|12419.4|12426.4|12424.4|12420.8|12418.8|35
1652092520000|2022-05-09 10:35:20|12421.3|12419.3|12417.9|12415.9|12421.4|12419.4|12416.6|12414.6|124
1652092530000|2022-05-09 10:35:30|12417.5|12415.5|12415.9|12413.9|12417.6|12415.6|12414.5|12412.5|58
1652092540000|2022-05-09 10:35:40|12416.6|12414.6|12418.3|12416.3|12418.8|12416.8|12415.6|12413.6|97
1652092550000|2022-05-09 10:35:50|12418.1|12416.1|12417.9|12415.9|12419|12417|12415.8|12413.8|37
1652092560000|2022-05-09 10:36:00|12418|12416|12416.4|12414.4|12418|12416|12415.1|12413.1|20
1652092570000|2022-05-09 10:36:10|12416|12414|12414.3|12412.3|12416.5|12414.5|12413.9|12411.9|38
1652092580000|2022-05-09 10:36:20|12414.1|12412.1|12416.4|12414.4|12417.3|12415.3|12413|12411|62
1652092590000|2022-05-09 10:36:30|12416.3|12414.3|12417.3|12415.3|12417.9|12415.9|12415.6|12413.6|41
1652092600000|2022-05-09 10:36:40|12417.4|12415.4|12416.5|12414.5|12417.4|12415.4|12414.9|12412.9|35
1652092610000|2022-05-09 10:36:50|12417.1|12415.1|12416.8|12414.8|12417.8|12415.8|12415.8|12413.8|14
1652092620000|2022-05-09 10:37:00|12416.6|12414.6|12417.6|12415.6|12418.9|12416.9|12415.1|12413.1|35
1652092630000|2022-05-09 10:37:10|12417.8|12415.8|12418.5|12416.5|12418.6|12416.6|12417.3|12415.3|12
1652092640000|2022-05-09 10:37:20|12418.4|12416.4|12417|12415|12418.4|12416.4|12415.5|12413.5|48
1652092650000|2022-05-09 10:37:30|12417.1|12415.1|12419.6|12417.6|12419.6|12417.6|12416|12414|19
1652092660000|2022-05-09 10:37:40|12419.8|12417.8|12422.8|12420.8|12422.8|12420.8|12419.5|12417.5|48
1652092670000|2022-05-09 10:37:50|12422.6|12420.6|12423.8|12421.8|12424.8|12422.8|12421.6|12419.6|56
1652092680000|2022-05-09 10:38:00|12423.9|12421.9|12421.6|12419.6|12424.1|12422.1|12421.1|12419.1|44
1652092690000|2022-05-09 10:38:10|12421.5|12419.5|12419.9|12417.9|12421.5|12419.5|12419.6|12417.6|34
1652092700000|2022-05-09 10:38:20|12419.8|12417.8|12416.5|12414.5|12419.8|12417.8|12415.3|12413.3|65
1652092710000|2022-05-09 10:38:30|12415.9|12413.9|12413.1|12411.1|12416.3|12414.3|12411.5|12409.5|128
1652092720000|2022-05-09 10:38:40|12413|12411|12413.5|12411.5|12413.6|12411.6|12410.1|12408.1|188
1652092730000|2022-05-09 10:38:50|12413.6|12411.6|12413.9|12411.9|12414.6|12412.6|12412.6|12410.6|52
1652092740000|2022-05-09 10:39:00|12414|12412|12409.6|12407.6|12414|12412|12409.6|12407.6|92
1652092750000|2022-05-09 10:39:10|12409.8|12407.8|12408.4|12406.4|12411.1|12409.1|12407.5|12405.5|122
1652092760000|2022-05-09 10:39:20|12408.1|12406.1|12409.5|12407.5|12410.4|12408.4|12408.1|12406.1|66
1652092770000|2022-05-09 10:39:30|12409.3|12407.3|12404.8|12402.8|12409.3|12407.3|12404.8|12402.8|148
1652092780000|2022-05-09 10:39:40|12405.1|12403.1|12405.4|12403.4|12405.8|12403.8|12402.5|12400.5|187
1652092790000|2022-05-09 10:39:50|12404.9|12402.9|12402|12400|12404.9|12402.9|12399.9|12397.9|152
1652092800000|2022-05-09 10:40:00|12401.9|12399.9|12404.1|12402.1|12405.3|12403.3|12401.1|12399.1|82
1652092810000|2022-05-09 10:40:10|12404.4|12402.4|12398.5|12396.5|12404.4|12402.4|12397.9|12395.9|109
1652092820000|2022-05-09 10:40:20|12398|12396|12397.3|12395.3|12398.9|12396.9|12397.3|12395.3|61
1652092830000|2022-05-09 10:40:30|12396|12394|12396.5|12394.5|12397.3|12395.3|12394.3|12392.3|168
1652092840000|2022-05-09 10:40:40|12396.6|12394.6|12393.4|12391.4|12396.9|12394.9|12393.4|12391.4|61
1652092850000|2022-05-09 10:40:50|12393.6|12391.6|12390.9|12388.9|12393.6|12391.6|12390.8|12388.8|120
1652092860000|2022-05-09 10:41:00|12391|12389|12390.8|12388.8|12392|12390|12384.6|12382.6|370
1652092870000|2022-05-09 10:41:10|12390.5|12388.5|12388|12386|12390.5|12388.5|12388|12386|115
1652092880000|2022-05-09 10:41:20|12387.9|12385.9|12388.8|12386.8|12388.9|12386.9|12387.5|12385.5|61
1652092890000|2022-05-09 10:41:30|12389.4|12387.4|12388.3|12386.3|12389.9|12387.9|12387.3|12385.3|83
1652092900000|2022-05-09 10:41:40|12388.4|12386.4|12388.1|12386.1|12390.9|12388.9|12387.5|12385.5|143
1652092910000|2022-05-09 10:41:50|12387.8|12385.8|12389.3|12387.3|12389.3|12387.3|12386.1|12384.1|56
1652092920000|2022-05-09 10:42:00|12389.4|12387.4|12389.6|12387.6|12390.4|12388.4|12387.9|12385.9|66
1652092930000|2022-05-09 10:42:10|12389.8|12387.8|12392.1|12390.1|12393.3|12391.3|12389.3|12387.3|94
1652092940000|2022-05-09 10:42:20|12392|12390|12392.3|12390.3|12393|12391|12391.5|12389.5|83
1652092950000|2022-05-09 10:42:30|12392.4|12390.4|12391|12389|12392.5|12390.5|12389.6|12387.6|53
1652092960000|2022-05-09 10:42:40|12391.1|12389.1|12388.9|12386.9|12391.1|12389.1|12388.6|12386.6|44
1652092970000|2022-05-09 10:42:50|12388.6|12386.6|12388.5|12386.5|12388.6|12386.6|12386.5|12384.5|113
1652092980000|2022-05-09 10:43:00|12388.4|12386.4|12387.8|12385.8|12388.5|12386.5|12385.6|12383.6|86
1652092990000|2022-05-09 10:43:10|12388|12386|12389.3|12387.3|12390.1|12388.1|12388|12386|63
1652093000000|2022-05-09 10:43:20|12388|12386|12387.8|12385.8|12388.1|12386.1|12386.4|12384.4|44
1652093010000|2022-05-09 10:43:30|12387.6|12385.6|12389.8|12387.8|12389.9|12387.9|12387.5|12385.5|13
1652093020000|2022-05-09 10:43:40|12389.6|12387.6|12388|12386|12389.9|12387.9|12386.9|12384.9|49
1652093030000|2022-05-09 10:43:50|12387.9|12385.9|12388.8|12386.8|12388.9|12386.9|12386.9|12384.9|37
1652093040000|2022-05-09 10:44:00|12389.3|12387.3|12388.8|12386.8|12389.9|12387.9|12388.3|12386.3|42
1652093050000|2022-05-09 10:44:10|12388.9|12386.9|12386.3|12384.3|12389.8|12387.8|12385.8|12383.8|91
1652093060000|2022-05-09 10:44:20|12386.4|12384.4|12386.3|12384.3|12388.3|12386.3|12384.9|12382.9|76
1652093070000|2022-05-09 10:44:30|12386.6|12384.6|12387.8|12385.8|12388.9|12386.9|12385.5|12383.5|112
1652093080000|2022-05-09 10:44:40|12387.6|12385.6|12387.1|12385.1|12387.9|12385.9|12386.4|12384.4|38
1652093090000|2022-05-09 10:44:50|12388|12386|12390.8|12388.8|12391.4|12389.4|12387.9|12385.9|65
1652093100000|2022-05-09 10:45:00|12390.9|12388.9|12392.5|12390.5|12393.8|12391.8|12390.8|12388.8|138
1652093110000|2022-05-09 10:45:10|12392.4|12390.4|12391.3|12389.3|12393.4|12391.4|12390.8|12388.8|31
1652093120000|2022-05-09 10:45:20|12391.5|12389.5|12389.9|12387.9|12391.9|12389.9|12388.9|12386.9|37
1652093130000|2022-05-09 10:45:30|12389.6|12387.6|12390.5|12388.5|12390.8|12388.8|12389.1|12387.1|27
1652093140000|2022-05-09 10:45:40|12390.6|12388.6|12388.3|12386.3|12391.3|12389.3|12388.3|12386.3|34
1652093150000|2022-05-09 10:45:50|12388.5|12386.5|12387.8|12385.8|12388.8|12386.8|12386.5|12384.5|52
1652093160000|2022-05-09 10:46:00|12387.9|12385.9|12389|12387|12390|12388|12387.9|12385.9|37
1652093170000|2022-05-09 10:46:10|12389.1|12387.1|12388.8|12386.8|12389.9|12387.9|12387.5|12385.5|23
1652093180000|2022-05-09 10:46:20|12389.1|12387.1|12388|12386|12390|12388|12388|12386|11
1652093190000|2022-05-09 10:46:30|12388.1|12386.1|12388|12386|12389|12387|12387|12385|38
1652093200000|2022-05-09 10:46:40|12387.5|12385.5|12388.6|12386.6|12390|12388|12387.5|12385.5|38
1652093210000|2022-05-09 10:46:50|12388.8|12386.8|12387.4|12385.4|12388.8|12386.8|12387.4|12385.4|31
1652093220000|2022-05-09 10:47:00|12387.5|12385.5|12385.8|12383.8|12388|12386|12381|12379|301
1652093230000|2022-05-09 10:47:10|12386.3|12384.3|12382.8|12380.8|12386.4|12384.4|12381.6|12379.6|72
1652093240000|2022-05-09 10:47:20|12382.6|12380.6|12378.8|12376.8|12382.8|12380.8|12377.3|12375.3|172
1652093250000|2022-05-09 10:47:30|12379|12377|12377.3|12375.3|12380|12378|12377.3|12375.3|31
1652093260000|2022-05-09 10:47:40|12377.4|12375.4|12375.8|12373.8|12377.8|12375.8|12374.9|12372.9|101
1652093270000|2022-05-09 10:47:50|12375.9|12373.9|12378.6|12376.6|12378.6|12376.6|12371.5|12369.5|212
1652093280000|2022-05-09 10:48:00|12379|12377|12375.6|12373.6|12379.1|12377.1|12375.6|12373.6|85
1652093290000|2022-05-09 10:48:10|12375.5|12373.5|12375.8|12373.8|12377.9|12375.9|12374.1|12372.1|122
1652093300000|2022-05-09 10:48:20|12375.9|12373.9|12378.4|12376.4|12378.6|12376.6|12375.9|12373.9|28
1652093310000|2022-05-09 10:48:30|12378.5|12376.5|12378.6|12376.6|12378.6|12376.6|12377.5|12375.5|36
1652093320000|2022-05-09 10:48:40|12379.1|12377.1|12382.4|12380.4|12384.3|12382.3|12378.9|12376.9|86
1652093330000|2022-05-09 10:48:50|12381.9|12379.9|12387.4|12385.4|12389.3|12387.3|12381.9|12379.9|77
1652093340000|2022-05-09 10:49:00|12387.5|12385.5|12391.8|12389.8|12392.6|12390.6|12387.1|12385.1|145
1652093350000|2022-05-09 10:49:10|12391.6|12389.6|12388.5|12386.5|12392.3|12390.3|12386.5|12384.5|165
1652093360000|2022-05-09 10:49:20|12388.4|12386.4|12390.1|12388.1|12391.3|12389.3|12387.6|12385.6|59
1652093370000|2022-05-09 10:49:30|12389.9|12387.9|12390.8|12388.8|12392.4|12390.4|12389.6|12387.6|34
1652093380000|2022-05-09 10:49:40|12390.6|12388.6|12391.3|12389.3|12392.8|12390.8|12390.3|12388.3|56
1652093390000|2022-05-09 10:49:50|12391.4|12389.4|12394.5|12392.5|12396.6|12394.6|12391|12389|92
1652093400000|2022-05-09 10:50:00|12394.8|12392.8|12397.9|12395.9|12397.9|12395.9|12394.1|12392.1|91
1652093410000|2022-05-09 10:50:10|12398|12396|12396.8|12394.8|12398.8|12396.8|12396|12394|54
1652093420000|2022-05-09 10:50:20|12396.9|12394.9|12390.6|12388.6|12397|12395|12390.5|12388.5|108
1652093430000|2022-05-09 10:50:30|12390.5|12388.5|12389.9|12387.9|12391.5|12389.5|12389.4|12387.4|55
1652093440000|2022-05-09 10:50:40|12389.1|12387.1|12387|12385|12389.9|12387.9|12383.9|12381.9|114
1652093450000|2022-05-09 10:50:50|12386.9|12384.9|12388.4|12386.4|12388.8|12386.8|12386|12384|44
1652093460000|2022-05-09 10:51:00|12388.3|12386.3|12386.6|12384.6|12388.5|12386.5|12385|12383|66
1652093470000|2022-05-09 10:51:10|12386.8|12384.8|12383.8|12381.8|12387.6|12385.6|12382.4|12380.4|75
1652093480000|2022-05-09 10:51:20|12384.1|12382.1|12383.3|12381.3|12385.3|12383.3|12383.3|12381.3|35
1652093490000|2022-05-09 10:51:30|12383.1|12381.1|12384.9|12382.9|12385.5|12383.5|12382.5|12380.5|71
1652093500000|2022-05-09 10:51:40|12385.1|12383.1|12384|12382|12385.4|12383.4|12383.8|12381.8|17
1652093510000|2022-05-09 10:51:50|12383.6|12381.6|12375.5|12373.5|12383.8|12381.8|12375.5|12373.5|302
1652093520000|2022-05-09 10:52:00|12375.3|12373.3|12374|12372|12375.5|12373.5|12372.5|12370.5|86
1652093530000|2022-05-09 10:52:10|12373.8|12371.8|12379.5|12377.5|12379.5|12377.5|12373.8|12371.8|43
1652093540000|2022-05-09 10:52:20|12380|12378|12373.5|12371.5|12380.8|12378.8|12373.5|12371.5|106
1652093550000|2022-05-09 10:52:30|12373.4|12371.4|12374.1|12372.1|12376.8|12374.8|12371.6|12369.6|93
1652093560000|2022-05-09 10:52:40|12374.4|12372.4|12378|12376|12379.3|12377.3|12374.4|12372.4|45
1652093570000|2022-05-09 10:52:50|12378.1|12376.1|12378.8|12376.8|12378.9|12376.9|12377.3|12375.3|33
1652093580000|2022-05-09 10:53:00|12378.9|12376.9|12383|12381|12383.1|12381.1|12378|12376|53
1652093590000|2022-05-09 10:53:10|12383.1|12381.1|12380.6|12378.6|12384.4|12382.4|12380|12378|35
1652093600000|2022-05-09 10:53:20|12380.4|12378.4|12380.4|12378.4|12381.6|12379.6|12378.8|12376.8|68
1652093610000|2022-05-09 10:53:30|12380.3|12378.3|12381.1|12379.1|12382.1|12380.1|12380.1|12378.1|7
1652093620000|2022-05-09 10:53:40|12381.3|12379.3|12385.1|12383.1|12386.9|12384.9|12379.4|12377.4|105
1652093630000|2022-05-09 10:53:50|12384.9|12382.9|12383.5|12381.5|12385.8|12383.8|12382.6|12380.6|42
1652093640000|2022-05-09 10:54:00|12383.1|12381.1|12382.3|12380.3|12385.3|12383.3|12382.3|12380.3|58
1652093650000|2022-05-09 10:54:10|12382.1|12380.1|12383.9|12381.9|12385.6|12383.6|12381.4|12379.4|43
1652093660000|2022-05-09 10:54:20|12384|12382|12383.5|12381.5|12387.1|12385.1|12383.5|12381.5|37
1652093670000|2022-05-09 10:54:30|12383.4|12381.4|12382.8|12380.8|12383.6|12381.6|12381|12379|38
1652093680000|2022-05-09 10:54:40|12382.5|12380.5|12382.8|12380.8|12384.5|12382.5|12381.8|12379.8|18
1652093690000|2022-05-09 10:54:50|12382.9|12380.9|12383.8|12381.8|12383.8|12381.8|12382|12380|26
1652093700000|2022-05-09 10:55:00|12383.4|12381.4|12384|12382|12384.6|12382.6|12382.1|12380.1|46
1652093710000|2022-05-09 10:55:10|12383.9|12381.9|12382.3|12380.3|12384|12382|12379.9|12377.9|97
1652093720000|2022-05-09 10:55:20|12382.1|12380.1|12385.3|12383.3|12385.4|12383.4|12381.9|12379.9|37
1652093730000|2022-05-09 10:55:30|12385.4|12383.4|12385.9|12383.9|12387|12385|12384.9|12382.9|37
1652093740000|2022-05-09 10:55:40|12386.4|12384.4|12387.5|12385.5|12387.5|12385.5|12385.5|12383.5|19
1652093750000|2022-05-09 10:55:50|12388.8|12386.8|12387.3|12385.3|12390|12388|12386.6|12384.6|88
1652093760000|2022-05-09 10:56:00|12387|12385|12387.4|12385.4|12388.6|12386.6|12386.1|12384.1|67
1652093770000|2022-05-09 10:56:10|12387.3|12385.3|12388.6|12386.6|12389.4|12387.4|12387.1|12385.1|27
1652093780000|2022-05-09 10:56:20|12388.5|12386.5|12389.5|12387.5|12390.6|12388.6|12387.4|12385.4|37
1652093790000|2022-05-09 10:56:30|12389.4|12387.4|12389.5|12387.5|12389.8|12387.8|12388.4|12386.4|16
1652093800000|2022-05-09 10:56:40|12389.6|12387.6|12391.8|12389.8|12392.3|12390.3|12389.6|12387.6|33
1652093810000|2022-05-09 10:56:50|12391.9|12389.9|12388.4|12386.4|12391.9|12389.9|12388.4|12386.4|44
1652093820000|2022-05-09 10:57:00|12388.1|12386.1|12384.9|12382.9|12388.5|12386.5|12384.6|12382.6|42
1652093830000|2022-05-09 10:57:10|12384.8|12382.8|12385|12383|12387.8|12385.8|12383.5|12381.5|117
1652093840000|2022-05-09 10:57:20|12385.1|12383.1|12385.5|12383.5|12385.9|12383.9|12382.8|12380.8|61
1652093850000|2022-05-09 10:57:30|12385.4|12383.4|12383.6|12381.6|12385.5|12383.5|12383.6|12381.6|27
1652093860000|2022-05-09 10:57:40|12383.8|12381.8|12380.1|12378.1|12384.8|12382.8|12377.5|12375.5|102
1652093870000|2022-05-09 10:57:50|12380.3|12378.3|12380.3|12378.3|12381|12379|12377.6|12375.6|56
1652093880000|2022-05-09 10:58:00|12380.5|12378.5|12382.6|12380.6|12387.5|12385.5|12380.5|12378.5|91
1652093890000|2022-05-09 10:58:10|12382.8|12380.8|12382.3|12380.3|12385|12383|12381.5|12379.5|28
1652093900000|2022-05-09 10:58:20|12382.1|12380.1|12384.8|12382.8|12386|12384|12381.8|12379.8|52
1652093910000|2022-05-09 10:58:30|12384.6|12382.6|12386.9|12384.9|12387.6|12385.6|12384.3|12382.3|27
1652093920000|2022-05-09 10:58:40|12387.5|12385.5|12384.8|12382.8|12387.8|12385.8|12384.6|12382.6|60
1652093930000|2022-05-09 10:58:50|12384.6|12382.6|12384.3|12382.3|12385.5|12383.5|12383.3|12381.3|35
1652093940000|2022-05-09 10:59:00|12384.4|12382.4|12381.3|12379.3|12384.5|12382.5|12380|12378|34
1652093950000|2022-05-09 10:59:10|12381.6|12379.6|12386.5|12384.5|12386.5|12384.5|12381.3|12379.3|46
1652093960000|2022-05-09 10:59:20|12386.6|12384.6|12387.6|12385.6|12387.6|12385.6|12385.4|12383.4|62
1652093970000|2022-05-09 10:59:30|12387.3|12385.3|12387.4|12385.4|12387.8|12385.8|12386.3|12384.3|101
1652093980000|2022-05-09 10:59:40|12387.5|12385.5|12391.3|12389.3|12391.5|12389.5|12387.4|12385.4|96
1652093990000|2022-05-09 10:59:50|12391.4|12389.4|12390.8|12388.8|12392.6|12390.6|12390.5|12388.5|49
1652094000000|2022-05-09 11:00:00|12390.6|12388.6|12399.5|12397.5|12399.9|12397.9|12390.6|12388.6|281
1652094010000|2022-05-09 11:00:10|12398.6|12396.6|12401.1|12399.1|12402.1|12400.1|12398.1|12396.1|141
1652094020000|2022-05-09 11:00:20|12401|12399|12405.4|12403.4|12405.6|12403.6|12400.8|12398.8|105
1652094030000|2022-05-09 11:00:30|12405.5|12403.5|12406.1|12404.1|12409.1|12407.1|12405.5|12403.5|141
1652094040000|2022-05-09 11:00:40|12406.4|12404.4|12407.3|12405.3|12408.9|12406.9|12405.6|12403.6|57
1652094050000|2022-05-09 11:00:50|12406.4|12404.4|12405|12403|12406.6|12404.6|12404.6|12402.6|58
1652094060000|2022-05-09 11:01:00|12405.1|12403.1|12399.6|12397.6|12405.4|12403.4|12398.9|12396.9|119
1652094070000|2022-05-09 11:01:10|12398.8|12396.8|12398|12396|12398.8|12396.8|12392.1|12390.1|91
1652094080000|2022-05-09 11:01:20|12398.1|12396.1|12396.6|12394.6|12399.6|12397.6|12396.5|12394.5|50
1652094090000|2022-05-09 11:01:30|12396.5|12394.5|12394.9|12392.9|12396.6|12394.6|12393.5|12391.5|70
1652094100000|2022-05-09 11:01:40|12395|12393|12394.6|12392.6|12398.3|12396.3|12394.6|12392.6|34
1652094110000|2022-05-09 11:01:50|12395|12393|12394|12392|12397.5|12395.5|12393|12391|77
1652094120000|2022-05-09 11:02:00|12396.4|12394.4|12396.9|12394.9|12398.9|12396.9|12394.5|12392.5|93
1652094130000|2022-05-09 11:02:10|12397|12395|12392.5|12390.5|12397.3|12395.3|12392.3|12390.3|52
1652094140000|2022-05-09 11:02:20|12392.4|12390.4|12391|12389|12392.4|12390.4|12389.4|12387.4|77
1652094150000|2022-05-09 11:02:30|12391.1|12389.1|12397.5|12395.5|12397.5|12395.5|12390.5|12388.5|61
1652094160000|2022-05-09 11:02:40|12397.6|12395.6|12404.3|12402.3|12404.5|12402.5|12397.5|12395.5|73
1652094170000|2022-05-09 11:02:50|12404.1|12402.1|12407|12405|12408.9|12406.9|12404|12402|133
1652094180000|2022-05-09 11:03:00|12406.8|12404.8|12405.6|12403.6|12407.8|12405.8|12405.6|12403.6|106
1652094190000|2022-05-09 11:03:10|12405.4|12403.4|12405.1|12403.1|12408.1|12406.1|12405|12403|41
1652094200000|2022-05-09 11:03:20|12405|12403|12406.3|12404.3|12406.5|12404.5|12404.9|12402.9|47
1652094210000|2022-05-09 11:03:30|12406.4|12404.4|12410.3|12408.3|12410.3|12408.3|12406.4|12404.4|57
1652094220000|2022-05-09 11:03:40|12410.4|12408.4|12409.1|12407.1|12411|12409|12408.6|12406.6|49
1652094230000|2022-05-09 11:03:50|12408.6|12406.6|12409.3|12407.3|12409.4|12407.4|12407.8|12405.8|47
1652094240000|2022-05-09 11:04:00|12409.1|12407.1|12408.6|12406.6|12409.1|12407.1|12407.1|12405.1|26
1652094250000|2022-05-09 11:04:10|12408|12406|12408.5|12406.5|12409|12407|12406.8|12404.8|21
1652094260000|2022-05-09 11:04:20|12408.4|12406.4|12401.8|12399.8|12408.4|12406.4|12401.3|12399.3|61
1652094270000|2022-05-09 11:04:30|12401.9|12399.9|12401.3|12399.3|12402.3|12400.3|12400|12398|45
1652094280000|2022-05-09 11:04:40|12401.5|12399.5|12404.8|12402.8|12405.3|12403.3|12399.9|12397.9|33
1652094290000|2022-05-09 11:04:50|12404.9|12402.9|12404.1|12402.1|12406.4|12404.4|12403.8|12401.8|20
1652094300000|2022-05-09 11:05:00|12404.4|12402.4|12406.8|12404.8|12409.4|12407.4|12403|12401|46
1652094310000|2022-05-09 11:05:10|12406.6|12404.6|12404.9|12402.9|12406.8|12404.8|12404.6|12402.6|15
1652094320000|2022-05-09 11:05:20|12405|12403|12402.3|12400.3|12405|12403|12401.9|12399.9|18
1652094330000|2022-05-09 11:05:30|12402.8|12400.8|12404.8|12402.8|12404.8|12402.8|12402.1|12400.1|17
1652094340000|2022-05-09 11:05:40|12404.6|12402.6|12406.3|12404.3|12407|12405|12404.6|12402.6|28
1652094350000|2022-05-09 11:05:50|12404|12402|12405.5|12403.5|12406.3|12404.3|12404|12402|91
1652094360000|2022-05-09 11:06:00|12405.4|12403.4|12404.5|12402.5|12405.6|12403.6|12402.5|12400.5|40
1652094370000|2022-05-09 11:06:10|12404.3|12402.3|12408.6|12406.6|12409.4|12407.4|12402.8|12400.8|144
1652094380000|2022-05-09 11:06:20|12408.5|12406.5|12410|12408|12410.1|12408.1|12407.8|12405.8|48
1652094390000|2022-05-09 11:06:30|12409.9|12407.9|12414.5|12412.5|12415.5|12413.5|12409.5|12407.5|142
1652094400000|2022-05-09 11:06:40|12414.8|12412.8|12413.6|12411.6|12416.6|12414.6|12413.1|12411.1|52
1652094410000|2022-05-09 11:06:50|12413.8|12411.8|12414.5|12412.5|12415.1|12413.1|12413|12411|40
1652094420000|2022-05-09 11:07:00|12414.6|12412.6|12411.8|12409.8|12414.6|12412.6|12411.8|12409.8|36
1652094430000|2022-05-09 11:07:10|12412.1|12410.1|12405.1|12403.1|12413|12411|12404.8|12402.8|61
1652094440000|2022-05-09 11:07:20|12405.4|12403.4|12410.4|12408.4|12410.6|12408.6|12404.9|12402.9|45
1652094450000|2022-05-09 11:07:30|12410|12408|12408.1|12406.1|12411.1|12409.1|12407.3|12405.3|33
1652094460000|2022-05-09 11:07:40|12408.3|12406.3|12408.4|12406.4|12408.4|12406.4|12405.8|12403.8|25
1652094470000|2022-05-09 11:07:50|12408.8|12406.8|12408|12406|12409.5|12407.5|12408|12406|16
1652094480000|2022-05-09 11:08:00|12408.1|12406.1|12410.8|12408.8|12414.4|12412.4|12408.1|12406.1|55
1652094490000|2022-05-09 11:08:10|12413|12411|12408.8|12406.8|12413|12411|12408.5|12406.5|25
1652094500000|2022-05-09 11:08:20|12408.6|12406.6|12410|12408|12410|12408|12407.4|12405.4|17
1652094510000|2022-05-09 11:08:30|12409.4|12407.4|12408.5|12406.5|12410|12408|12408|12406|18
1652094520000|2022-05-09 11:08:40|12408.4|12406.4|12406.4|12404.4|12409.5|12407.5|12406.4|12404.4|25
1652094530000|2022-05-09 11:08:50|12406.3|12404.3|12407.4|12405.4|12408.9|12406.9|12405.4|12403.4|20
1652094540000|2022-05-09 11:09:00|12408.4|12406.4|12402.9|12400.9|12408.5|12406.5|12402.9|12400.9|50
1652094550000|2022-05-09 11:09:10|12403.1|12401.1|12397.1|12395.1|12405.6|12403.6|12397|12395|104
1652094560000|2022-05-09 11:09:20|12397|12395|12396.9|12394.9|12398.6|12396.6|12392.6|12390.6|165
1652094570000|2022-05-09 11:09:30|12396.8|12394.8|12398|12396|12401.5|12399.5|12396.8|12394.8|45
1652094580000|2022-05-09 11:09:40|12397.8|12395.8|12397|12395|12398.9|12396.9|12396.8|12394.8|25
1652094590000|2022-05-09 11:09:50|12396.9|12394.9|12397.4|12395.4|12399|12397|12394.8|12392.8|76
1652094600000|2022-05-09 11:10:00|12397.6|12395.6|12396.6|12394.6|12399.4|12397.4|12395.5|12393.5|43
1652094610000|2022-05-09 11:10:10|12396.4|12394.4|12405.3|12403.3|12405.4|12403.4|12393|12391|117
1652094620000|2022-05-09 11:10:20|12405.9|12403.9|12402.6|12400.6|12405.9|12403.9|12401.4|12399.4|73
1652094630000|2022-05-09 11:10:30|12402.5|12400.5|12401.9|12399.9|12403.1|12401.1|12400.8|12398.8|19
1652094640000|2022-05-09 11:10:40|12402|12400|12402.5|12400.5|12403.5|12401.5|12400.8|12398.8|20
1652094650000|2022-05-09 11:10:50|12402.4|12400.4|12395.9|12393.9|12402.4|12400.4|12395.5|12393.5|39
1652094660000|2022-05-09 11:11:00|12395.8|12393.8|12384.6|12382.6|12395.9|12393.9|12384.6|12382.6|113
1652094670000|2022-05-09 11:11:10|12384.8|12382.8|12386.1|12384.1|12386.1|12384.1|12382.1|12380.1|132
1652094680000|2022-05-09 11:11:20|12386|12384|12388.5|12386.5|12388.6|12386.6|12385|12383|54
1652094690000|2022-05-09 11:11:30|12388.4|12386.4|12387.3|12385.3|12389.6|12387.6|12387|12385|52
1652094700000|2022-05-09 11:11:40|12386.9|12384.9|12387.8|12385.8|12392.1|12390.1|12385.8|12383.8|129
1652094710000|2022-05-09 11:11:50|12388.1|12386.1|12390.5|12388.5|12391.5|12389.5|12388.1|12386.1|25
1652094720000|2022-05-09 11:12:00|12390.6|12388.6|12390.6|12388.6|12392|12390|12389.4|12387.4|35
1652094730000|2022-05-09 11:12:10|12390.8|12388.8|12390.5|12388.5|12392.8|12390.8|12389.9|12387.9|24
1652094740000|2022-05-09 11:12:20|12389.9|12387.9|12389|12387|12391.8|12389.8|12388.8|12386.8|32
1652094750000|2022-05-09 11:12:30|12389.1|12387.1|12391.4|12389.4|12391.8|12389.8|12388.6|12386.6|20
1652094760000|2022-05-09 11:12:40|12391.3|12389.3|12391.3|12389.3|12392.5|12390.5|12390.3|12388.3|37
1652094770000|2022-05-09 11:12:50|12391.6|12389.6|12394.3|12392.3|12397.1|12395.1|12391.4|12389.4|55
1652094780000|2022-05-09 11:13:00|12394.6|12392.6|12394.5|12392.5|12394.6|12392.6|12391.9|12389.9|60
1652094790000|2022-05-09 11:13:10|12394.4|12392.4|12394.8|12392.8|12395.3|12393.3|12393.4|12391.4|18
1652094800000|2022-05-09 11:13:20|12394.4|12392.4|12393.5|12391.5|12394.9|12392.9|12391.5|12389.5|107
1652094810000|2022-05-09 11:13:30|12392.4|12390.4|12390.5|12388.5|12392.4|12390.4|12389.4|12387.4|35
1652094820000|2022-05-09 11:13:40|12391|12389|12387.3|12385.3|12391|12389|12385.5|12383.5|196
1652094830000|2022-05-09 11:13:50|12387.1|12385.1|12394.5|12392.5|12395|12393|12386.5|12384.5|102
1652094840000|2022-05-09 11:14:00|12394.3|12392.3|12398.4|12396.4|12399.5|12397.5|12394.3|12392.3|53
1652094850000|2022-05-09 11:14:10|12398|12396|12397|12395|12400.6|12398.6|12396.6|12394.6|57
1652094860000|2022-05-09 11:14:20|12397.1|12395.1|12393.9|12391.9|12398.9|12396.9|12393.6|12391.6|45
1652094870000|2022-05-09 11:14:30|12393.5|12391.5|12391.5|12389.5|12393.5|12391.5|12389.3|12387.3|59
1652094880000|2022-05-09 11:14:40|12391.6|12389.6|12390.6|12388.6|12392.3|12390.3|12388.9|12386.9|25
1652094890000|2022-05-09 11:14:50|12390.5|12388.5|12388.1|12386.1|12391.1|12389.1|12388.1|12386.1|32
1652094900000|2022-05-09 11:15:00|12388|12386|12393.6|12391.6|12394.6|12392.6|12387|12385|36
1652094910000|2022-05-09 11:15:10|12393.5|12391.5|12389.9|12387.9|12394.4|12392.4|12388.5|12386.5|84
1652094920000|2022-05-09 11:15:20|12390|12388|12393|12391|12393.8|12391.8|12389.8|12387.8|38
1652094930000|2022-05-09 11:15:30|12393.3|12391.3|12392.8|12390.8|12396.4|12394.4|12390.5|12388.5|76
1652094940000|2022-05-09 11:15:40|12392.6|12390.6|12392.6|12390.6|12394.3|12392.3|12389.6|12387.6|34
1652094950000|2022-05-09 11:15:50|12392.5|12390.5|12394|12392|12395.6|12393.6|12390.9|12388.9|35
1652094960000|2022-05-09 11:16:00|12394.1|12392.1|12394|12392|12395.5|12393.5|12392.9|12390.9|31
1652094970000|2022-05-09 11:16:10|12393.9|12391.9|12393.5|12391.5|12394.9|12392.9|12392.4|12390.4|6
1652094980000|2022-05-09 11:16:20|12393.4|12391.4|12393.5|12391.5|12395.6|12393.6|12393|12391|30
1652094990000|2022-05-09 11:16:30|12393.4|12391.4|12390.9|12388.9|12393.4|12391.4|12390.1|12388.1|24
1652095000000|2022-05-09 11:16:40|12390.4|12388.4|12391|12389|12392.5|12390.5|12390.1|12388.1|25
1652095010000|2022-05-09 11:16:50|12391.1|12389.1|12389.3|12387.3|12392.6|12390.6|12389.3|12387.3|32
1652095020000|2022-05-09 11:17:00|12389.4|12387.4|12387.1|12385.1|12390.1|12388.1|12386.6|12384.6|48
1652095030000|2022-05-09 11:17:10|12387.3|12385.3|12385.6|12383.6|12388.3|12386.3|12384.9|12382.9|67
1652095040000|2022-05-09 11:17:20|12385.4|12383.4|12386.6|12384.6|12387.5|12385.5|12385.3|12383.3|25
1652095050000|2022-05-09 11:17:30|12386.5|12384.5|12389|12387|12390.1|12388.1|12386.4|12384.4|22
1652095060000|2022-05-09 11:17:40|12387.9|12385.9|12389.3|12387.3|12389.6|12387.6|12386.8|12384.8|28
1652095070000|2022-05-09 11:17:50|12387.8|12385.8|12386.9|12384.9|12388.5|12386.5|12385.8|12383.8|38
1652095080000|2022-05-09 11:18:00|12387|12385|12385.4|12383.4|12387.3|12385.3|12384.6|12382.6|29
1652095090000|2022-05-09 11:18:10|12385.5|12383.5|12386.1|12384.1|12389.4|12387.4|12385.5|12383.5|33
1652095100000|2022-05-09 11:18:20|12386|12384|12383.3|12381.3|12386.1|12384.1|12381.8|12379.8|35
1652095110000|2022-05-09 11:18:30|12383.6|12381.6|12381.8|12379.8|12384.5|12382.5|12381|12379|30
1652095120000|2022-05-09 11:18:40|12381.9|12379.9|12382.9|12380.9|12383|12381|12380.6|12378.6|42
1652095130000|2022-05-09 11:18:50|12383|12381|12381.5|12379.5|12384.4|12382.4|12381.1|12379.1|39
1652095140000|2022-05-09 11:19:00|12381.6|12379.6|12382.5|12380.5|12382.9|12380.9|12381.5|12379.5|53
1652095150000|2022-05-09 11:19:10|12382|12380|12386.6|12384.6|12387.5|12385.5|12380.9|12378.9|62
1652095160000|2022-05-09 11:19:20|12387|12385|12384.3|12382.3|12387|12385|12383|12381|41
1652095170000|2022-05-09 11:19:30|12383.3|12381.3|12385|12383|12385.5|12383.5|12383.3|12381.3|12
1652095180000|2022-05-09 11:19:40|12384.9|12382.9|12383.4|12381.4|12384.9|12382.9|12382|12380|12
1652095190000|2022-05-09 11:19:50|12383.1|12381.1|12381.8|12379.8|12383.9|12381.9|12381.8|12379.8|20
1652095200000|2022-05-09 11:20:00|12381.9|12379.9|12374.5|12372.5|12382|12380|12373|12371|168
1652095210000|2022-05-09 11:20:10|12374.4|12372.4|12370.3|12368.3|12374.4|12372.4|12365.5|12363.5|293
1652095220000|2022-05-09 11:20:20|12371.1|12369.1|12369.8|12367.8|12372|12370|12368.9|12366.9|120
1652095230000|2022-05-09 11:20:30|12370|12368|12370.3|12368.3|12371|12369|12368.9|12366.9|43
1652095240000|2022-05-09 11:20:40|12369.8|12367.8|12371.1|12369.1|12373.4|12371.4|12369.8|12367.8|43
1652095250000|2022-05-09 11:20:50|12370.9|12368.9|12363.1|12361.1|12370.9|12368.9|12360.4|12358.4|190
1652095260000|2022-05-09 11:21:00|12363.4|12361.4|12362.8|12360.8|12364.3|12362.3|12361.6|12359.6|94
1652095270000|2022-05-09 11:21:10|12362.6|12360.6|12359.5|12357.5|12363|12361|12358.3|12356.3|180
1652095280000|2022-05-09 11:21:20|12359.4|12357.4|12361.6|12359.6|12362.4|12360.4|12357.6|12355.6|79
1652095290000|2022-05-09 11:21:30|12361.5|12359.5|12362|12360|12362.3|12360.3|12359.9|12357.9|31
1652095300000|2022-05-09 11:21:40|12361.9|12359.9|12363|12361|12364.9|12362.9|12361.9|12359.9|71
1652095310000|2022-05-09 11:21:50|12362|12360|12364.1|12362.1|12364.3|12362.3|12362|12360|55
1652095320000|2022-05-09 11:22:00|12364.3|12362.3|12365.1|12363.1|12367.3|12365.3|12364.3|12362.3|50
1652095330000|2022-05-09 11:22:10|12365|12363|12365.3|12363.3|12369|12367|12364.1|12362.1|99
1652095340000|2022-05-09 11:22:20|12365.1|12363.1|12367.5|12365.5|12368.5|12366.5|12364.5|12362.5|66
1652095350000|2022-05-09 11:22:30|12367.4|12365.4|12362.3|12360.3|12368.3|12366.3|12362|12360|95
1652095360000|2022-05-09 11:22:40|12362.1|12360.1|12363|12361|12364.8|12362.8|12360.3|12358.3|94
1652095370000|2022-05-09 11:22:50|12362.8|12360.8|12359.4|12357.4|12363.3|12361.3|12359.3|12357.3|38
1652095380000|2022-05-09 11:23:00|12359.3|12357.3|12354.6|12352.6|12361|12359|12354.6|12352.6|137
1652095390000|2022-05-09 11:23:10|12354.8|12352.8|12352.5|12350.5|12355.1|12353.1|12351.9|12349.9|265
1652095400000|2022-05-09 11:23:20|12352.6|12350.6|12352.6|12350.6|12354|12352|12350.6|12348.6|130
1652095410000|2022-05-09 11:23:30|12352.5|12350.5|12351.9|12349.9|12353.5|12351.5|12351.4|12349.4|66
1652095420000|2022-05-09 11:23:40|12351.8|12349.8|12349.4|12347.4|12351.8|12349.8|12349.4|12347.4|49
1652095430000|2022-05-09 11:23:50|12349.3|12347.3|12352.5|12350.5|12352.8|12350.8|12349.3|12347.3|87
1652095440000|2022-05-09 11:24:00|12351.9|12349.9|12356.4|12354.4|12358|12356|12351.8|12349.8|108
1652095450000|2022-05-09 11:24:10|12357|12355|12360.1|12358.1|12360.8|12358.8|12356.9|12354.9|95
1652095460000|2022-05-09 11:24:20|12360|12358|12360.6|12358.6|12364|12362|12359.8|12357.8|101
1652095470000|2022-05-09 11:24:30|12361.5|12359.5|12362.4|12360.4|12363|12361|12360.6|12358.6|41
1652095480000|2022-05-09 11:24:40|12362.3|12360.3|12364.1|12362.1|12364.9|12362.9|12362.1|12360.1|41
1652095490000|2022-05-09 11:24:50|12364|12362|12365.3|12363.3|12367.6|12365.6|12364|12362|76
1652095500000|2022-05-09 11:25:00|12365|12363|12366.6|12364.6|12368.3|12366.3|12364.6|12362.6|82
1652095510000|2022-05-09 11:25:10|12366.8|12364.8|12366.8|12364.8|12368.4|12366.4|12366.3|12364.3|29
1652095520000|2022-05-09 11:25:20|12366.9|12364.9|12360.9|12358.9|12367.1|12365.1|12360.6|12358.6|64
1652095530000|2022-05-09 11:25:30|12361|12359|12362.8|12360.8|12363.8|12361.8|12360.8|12358.8|24
1652095540000|2022-05-09 11:25:40|12362.9|12360.9|12362.5|12360.5|12363|12361|12361.1|12359.1|31
1652095550000|2022-05-09 11:25:50|12362.6|12360.6|12361.8|12359.8|12364|12362|12361.4|12359.4|58
1652095560000|2022-05-09 11:26:00|12362|12360|12362.5|12360.5|12362.5|12360.5|12359|12357|71
1652095570000|2022-05-09 11:26:10|12362.4|12360.4|12360.3|12358.3|12362.4|12360.4|12359.4|12357.4|31
1652095580000|2022-05-09 11:26:20|12360|12358|12359.6|12357.6|12361|12359|12359.1|12357.1|26
1652095590000|2022-05-09 11:26:30|12359.8|12357.8|12363.9|12361.9|12364.3|12362.3|12358.9|12356.9|135
1652095600000|2022-05-09 11:26:40|12364|12362|12362.1|12360.1|12364|12362|12362.1|12360.1|37
1652095610000|2022-05-09 11:26:50|12362.5|12360.5|12361.3|12359.3|12363.1|12361.1|12361|12359|50
1652095620000|2022-05-09 11:27:00|12361|12359|12362.3|12360.3|12362.3|12360.3|12360.5|12358.5|37
1652095630000|2022-05-09 11:27:10|12362.8|12360.8|12363|12361|12365.4|12363.4|12362.8|12360.8|35
1652095640000|2022-05-09 11:27:20|12362.9|12360.9|12361.9|12359.9|12363.8|12361.8|12361.8|12359.8|42
1652095650000|2022-05-09 11:27:30|12362.1|12360.1|12361.5|12359.5|12362.9|12360.9|12360.9|12358.9|53
1652095660000|2022-05-09 11:27:40|12361.6|12359.6|12365.6|12363.6|12366.3|12364.3|12361.4|12359.4|50
1652095670000|2022-05-09 11:27:50|12365.8|12363.8|12363.5|12361.5|12365.8|12363.8|12363.1|12361.1|80
1652095680000|2022-05-09 11:28:00|12362.8|12360.8|12359.3|12357.3|12363|12361|12358.6|12356.6|51
1652095690000|2022-05-09 11:28:10|12359.4|12357.4|12361|12359|12361.5|12359.5|12359|12357|63
1652095700000|2022-05-09 11:28:20|12360.5|12358.5|12360.3|12358.3|12363|12361|12359.3|12357.3|46
1652095710000|2022-05-09 11:28:30|12360.4|12358.4|12362.3|12360.3|12362.3|12360.3|12359.6|12357.6|23
1652095720000|2022-05-09 11:28:40|12362.4|12360.4|12363.8|12361.8|12363.9|12361.9|12361.8|12359.8|20
1652095730000|2022-05-09 11:28:50|12364|12362|12364.4|12362.4|12365.3|12363.3|12363.9|12361.9|29
1652095740000|2022-05-09 11:29:00|12364.3|12362.3|12365.6|12363.6|12365.8|12363.8|12363.4|12361.4|42
1652095750000|2022-05-09 11:29:10|12365.8|12363.8|12357|12355|12366|12364|12356.9|12354.9|107
1652095760000|2022-05-09 11:29:20|12356.9|12354.9|12357.1|12355.1|12357.3|12355.3|12355.8|12353.8|43
1652095770000|2022-05-09 11:29:30|12357.3|12355.3|12358.1|12356.1|12358.4|12356.4|12354.9|12352.9|96
1652095780000|2022-05-09 11:29:40|12358|12356|12357.6|12355.6|12358.4|12356.4|12356.6|12354.6|37
1652095790000|2022-05-09 11:29:50|12357.8|12355.8|12358.5|12356.5|12361.1|12359.1|12357.8|12355.8|84
1652095800000|2022-05-09 11:30:00|12358.4|12356.4|12358.5|12356.5|12359.8|12357.8|12357.5|12355.5|52
1652095810000|2022-05-09 11:30:10|12358.6|12356.6|12355.3|12353.3|12358.6|12356.6|12355|12353|76
1652095820000|2022-05-09 11:30:20|12355.1|12353.1|12350.9|12348.9|12355.1|12353.1|12350.8|12348.8|115
1652095830000|2022-05-09 11:30:30|12350.8|12348.8|12351.3|12349.3|12352.4|12350.4|12347.1|12345.1|201
1652095840000|2022-05-09 11:30:40|12351.6|12349.6|12354|12352|12354.9|12352.9|12351|12349|68
1652095850000|2022-05-09 11:30:50|12354.3|12352.3|12359.3|12357.3|12359.5|12357.5|12354.3|12352.3|51
1652095860000|2022-05-09 11:31:00|12359.5|12357.5|12359.5|12357.5|12360.3|12358.3|12358.9|12356.9|43
1652095870000|2022-05-09 11:31:10|12359.4|12357.4|12354.8|12352.8|12359.9|12357.9|12354.6|12352.6|35
1652095880000|2022-05-09 11:31:20|12354.9|12352.9|12350.8|12348.8|12354.9|12352.9|12350.8|12348.8|36
1652095890000|2022-05-09 11:31:30|12350.6|12348.6|12351.9|12349.9|12352.4|12350.4|12350.4|12348.4|47
1652095900000|2022-05-09 11:31:40|12351|12349|12352.5|12350.5|12352.8|12350.8|12349.6|12347.6|54
1652095910000|2022-05-09 11:31:50|12352.6|12350.6|12353.1|12351.1|12353.4|12351.4|12351.5|12349.5|21
1652095920000|2022-05-09 11:32:00|12353|12351|12354.9|12352.9|12356|12354|12352.1|12350.1|35
1652095930000|2022-05-09 11:32:10|12355.3|12353.3|12356.3|12354.3|12356.5|12354.5|12355.3|12353.3|19
1652095940000|2022-05-09 11:32:20|12356.4|12354.4|12355.8|12353.8|12356.6|12354.6|12355.3|12353.3|13
1652095950000|2022-05-09 11:32:30|12355.9|12353.9|12357.4|12355.4|12358|12356|12355.3|12353.3|18
1652095960000|2022-05-09 11:32:40|12357.3|12355.3|12359.1|12357.1|12360.3|12358.3|12356|12354|48
1652095970000|2022-05-09 11:32:50|12359.3|12357.3|12367.1|12365.1|12368.1|12366.1|12359.1|12357.1|119
1652095980000|2022-05-09 11:33:00|12367.3|12365.3|12362.5|12360.5|12367.9|12365.9|12361.9|12359.9|41
1652095990000|2022-05-09 11:33:10|12362.4|12360.4|12362.9|12360.9|12363.1|12361.1|12361.4|12359.4|27
1652096000000|2022-05-09 11:33:20|12362.8|12360.8|12366|12364|12366.8|12364.8|12362.5|12360.5|96
1652096010000|2022-05-09 11:33:30|12366.4|12364.4|12368.9|12366.9|12369.6|12367.6|12366.3|12364.3|83
1652096020000|2022-05-09 11:33:40|12369.3|12367.3|12370.8|12368.8|12371|12369|12367.4|12365.4|64
1652096030000|2022-05-09 11:33:50|12370.6|12368.6|12374.8|12372.8|12374.8|12372.8|12370.5|12368.5|113
1652096040000|2022-05-09 11:34:00|12374.9|12372.9|12372|12370|12375.1|12373.1|12371.5|12369.5|70
1652096050000|2022-05-09 11:34:10|12371.8|12369.8|12368.8|12366.8|12371.8|12369.8|12367.6|12365.6|67
1652096060000|2022-05-09 11:34:20|12368.6|12366.6|12371.6|12369.6|12372.3|12370.3|12368.4|12366.4|33
1652096070000|2022-05-09 11:34:30|12371.8|12369.8|12371|12369|12372|12370|12370.4|12368.4|41
1652096080000|2022-05-09 11:34:40|12371.1|12369.1|12376.6|12374.6|12376.6|12374.6|12371.1|12369.1|71
1652096090000|2022-05-09 11:34:50|12376.5|12374.5|12381.3|12379.3|12382.8|12380.8|12376.5|12374.5|130
1652096100000|2022-05-09 11:35:00|12381.8|12379.8|12382.1|12380.1|12383.8|12381.8|12381.3|12379.3|100
1652096110000|2022-05-09 11:35:10|12382.3|12380.3|12382.8|12380.8|12383.6|12381.6|12379.8|12377.8|69
1652096120000|2022-05-09 11:35:20|12382.6|12380.6|12382.6|12380.6|12382.9|12380.9|12380.4|12378.4|50
1652096130000|2022-05-09 11:35:30|12383.6|12381.6|12387.8|12385.8|12388|12386|12382.5|12380.5|76
1652096140000|2022-05-09 11:35:40|12387.9|12385.9|12386.5|12384.5|12388.3|12386.3|12384.8|12382.8|110
1652096150000|2022-05-09 11:35:50|12386.4|12384.4|12390.8|12388.8|12391.3|12389.3|12385.1|12383.1|62
1652096160000|2022-05-09 11:36:00|12390.6|12388.6|12395.5|12393.5|12395.6|12393.6|12389.4|12387.4|82
1652096170000|2022-05-09 11:36:10|12395.4|12393.4|12393.8|12391.8|12395.6|12393.6|12392|12390|150
1652096180000|2022-05-09 11:36:20|12393.1|12391.1|12385.9|12383.9|12393.5|12391.5|12385.9|12383.9|88
1652096190000|2022-05-09 11:36:30|12385.8|12383.8|12386.6|12384.6|12386.8|12384.8|12382.3|12380.3|97
1652096200000|2022-05-09 11:36:40|12386|12384|12384.3|12382.3|12387.4|12385.4|12383.5|12381.5|57
1652096210000|2022-05-09 11:36:50|12384.4|12382.4|12383.6|12381.6|12384.6|12382.6|12381.8|12379.8|57
1652096220000|2022-05-09 11:37:00|12383.5|12381.5|12382|12380|12384.8|12382.8|12381.4|12379.4|36
1652096230000|2022-05-09 11:37:10|12382.1|12380.1|12379.5|12377.5|12384.5|12382.5|12379.1|12377.1|43
1652096240000|2022-05-09 11:37:20|12379.4|12377.4|12380.4|12378.4|12380.5|12378.5|12379|12377|32
1652096250000|2022-05-09 11:37:30|12380.5|12378.5|12379.1|12377.1|12380.5|12378.5|12377.9|12375.9|44
1652096260000|2022-05-09 11:37:40|12379.3|12377.3|12381.3|12379.3|12381.3|12379.3|12379.1|12377.1|61
1652096270000|2022-05-09 11:37:50|12381.4|12379.4|12380.9|12378.9|12382.6|12380.6|12380.9|12378.9|28
1652096280000|2022-05-09 11:38:00|12380.8|12378.8|12375.5|12373.5|12380.8|12378.8|12375|12373|70
1652096290000|2022-05-09 11:38:10|12375.4|12373.4|12371.9|12369.9|12375.5|12373.5|12371.6|12369.6|61
1652096300000|2022-05-09 11:38:20|12371.8|12369.8|12375|12373|12375.9|12373.9|12371.1|12369.1|64
1652096310000|2022-05-09 11:38:30|12374.9|12372.9|12377|12375|12378.1|12376.1|12374.3|12372.3|49
1652096320000|2022-05-09 11:38:40|12377.1|12375.1|12378.6|12376.6|12378.6|12376.6|12376.3|12374.3|37
1652096330000|2022-05-09 11:38:50|12378.8|12376.8|12378.5|12376.5|12379.4|12377.4|12378.1|12376.1|25
1652096340000|2022-05-09 11:39:00|12378.6|12376.6|12375.1|12373.1|12379.3|12377.3|12375.1|12373.1|49
1652096350000|2022-05-09 11:39:10|12375.6|12373.6|12373|12371|12375.6|12373.6|12371.6|12369.6|71
1652096360000|2022-05-09 11:39:20|12372.9|12370.9|12373.4|12371.4|12373.5|12371.5|12370.6|12368.6|50
1652096370000|2022-05-09 11:39:30|12373.5|12371.5|12370.8|12368.8|12375.9|12373.9|12370.8|12368.8|98
1652096380000|2022-05-09 11:39:40|12370.6|12368.6|12372.1|12370.1|12372.3|12370.3|12370.5|12368.5|33
1652096390000|2022-05-09 11:39:50|12372.4|12370.4|12372.8|12370.8|12373|12371|12370.4|12368.4|39
1652096400000|2022-05-09 11:40:00|12372.9|12370.9|12371.5|12369.5|12375.6|12373.6|12371.5|12369.5|59
1652096410000|2022-05-09 11:40:10|12371.3|12369.3|12375.5|12373.5|12376.8|12374.8|12371.3|12369.3|56
1652096420000|2022-05-09 11:40:20|12375.6|12373.6|12375.3|12373.3|12376|12374|12374.6|12372.6|27
1652096430000|2022-05-09 11:40:30|12375.1|12373.1|12375.8|12373.8|12377.3|12375.3|12375.1|12373.1|48
1652096440000|2022-05-09 11:40:40|12375.9|12373.9|12374.5|12372.5|12375.9|12373.9|12373.4|12371.4|21
1652096450000|2022-05-09 11:40:50|12374.6|12372.6|12372.9|12370.9|12376.5|12374.5|12371.4|12369.4|41
1652096460000|2022-05-09 11:41:00|12372.8|12370.8|12375.3|12373.3|12375.8|12373.8|12372.4|12370.4|22
1652096470000|2022-05-09 11:41:10|12374.9|12372.9|12378.9|12376.9|12378.9|12376.9|12374.4|12372.4|28
1652096480000|2022-05-09 11:41:20|12379|12377|12380.5|12378.5|12381.4|12379.4|12378|12376|60
1652096490000|2022-05-09 11:41:30|12380.6|12378.6|12380.8|12378.8|12382.6|12380.6|12380.3|12378.3|31
1652096500000|2022-05-09 11:41:40|12380.9|12378.9|12380.1|12378.1|12382.1|12380.1|12379.3|12377.3|30
1652096510000|2022-05-09 11:41:50|12382.3|12380.3|12381.5|12379.5|12382.6|12380.6|12380.3|12378.3|18
1652096520000|2022-05-09 11:42:00|12381.4|12379.4|12382|12380|12382.4|12380.4|12380.9|12378.9|15
1652096530000|2022-05-09 11:42:10|12381.6|12379.6|12380.4|12378.4|12383|12381|12377.8|12375.8|57
1652096540000|2022-05-09 11:42:20|12380.5|12378.5|12380.9|12378.9|12381.8|12379.8|12379.4|12377.4|18
1652096550000|2022-05-09 11:42:30|12380.6|12378.6|12382.6|12380.6|12382.8|12380.8|12380.6|12378.6|27
1652096560000|2022-05-09 11:42:40|12382.8|12380.8|12381.8|12379.8|12384.6|12382.6|12381.4|12379.4|46
1652096570000|2022-05-09 11:42:50|12381.9|12379.9|12381.1|12379.1|12382.5|12380.5|12380.3|12378.3|25
1652096580000|2022-05-09 11:43:00|12381.6|12379.6|12386.6|12384.6|12386.9|12384.9|12380.5|12378.5|57
1652096590000|2022-05-09 11:43:10|12386.8|12384.8|12384.6|12382.6|12388.6|12386.6|12382.6|12380.6|74
1652096600000|2022-05-09 11:43:20|12384.3|12382.3|12381.8|12379.8|12384.6|12382.6|12381.1|12379.1|27
1652096610000|2022-05-09 11:43:30|12381.6|12379.6|12377.1|12375.1|12382.5|12380.5|12377.1|12375.1|52
1652096620000|2022-05-09 11:43:40|12377.3|12375.3|12376.4|12374.4|12378.3|12376.3|12375|12373|41
1652096630000|2022-05-09 11:43:50|12376.5|12374.5|12374.6|12372.6|12378.3|12376.3|12374.5|12372.5|21
1652096640000|2022-05-09 11:44:00|12374.8|12372.8|12366.8|12364.8|12375|12373|12363|12361|366
1652096650000|2022-05-09 11:44:10|12366.6|12364.6|12373.6|12371.6|12374.6|12372.6|12366.1|12364.1|71
1652096660000|2022-05-09 11:44:20|12373.4|12371.4|12373.3|12371.3|12375|12373|12372.3|12370.3|26
1652096670000|2022-05-09 11:44:30|12373.5|12371.5|12373.4|12371.4|12373.5|12371.5|12369.9|12367.9|30
1652096680000|2022-05-09 11:44:40|12373.8|12371.8|12377.3|12375.3|12377.9|12375.9|12373.1|12371.1|13
1652096690000|2022-05-09 11:44:50|12376.1|12374.1|12376|12374|12376.8|12374.8|12374.6|12372.6|16
1652096700000|2022-05-09 11:45:00|12376.3|12374.3|12368.6|12366.6|12376.5|12374.5|12367.4|12365.4|33
1652096710000|2022-05-09 11:45:10|12368.5|12366.5|12375.5|12373.5|12376.3|12374.3|12368.3|12366.3|50
1652096720000|2022-05-09 11:45:20|12374.9|12372.9|12379.4|12377.4|12380.5|12378.5|12374.9|12372.9|50
1652096730000|2022-05-09 11:45:30|12379|12377|12376.3|12374.3|12379|12377|12376.3|12374.3|47
1652096740000|2022-05-09 11:45:40|12376.5|12374.5|12379.5|12377.5|12380.9|12378.9|12376.3|12374.3|28
1652096750000|2022-05-09 11:45:50|12379.3|12377.3|12382.9|12380.9|12382.9|12380.9|12379.3|12377.3|32
1652096760000|2022-05-09 11:46:00|12382.8|12380.8|12386.5|12384.5|12386.6|12384.6|12382.1|12380.1|60
1652096770000|2022-05-09 11:46:10|12387|12385|12390.1|12388.1|12392|12390|12386.8|12384.8|98
1652096780000|2022-05-09 11:46:20|12390.3|12388.3|12393.8|12391.8|12393.8|12391.8|12389.1|12387.1|118
1652096790000|2022-05-09 11:46:30|12393.6|12391.6|12395.3|12393.3|12398.1|12396.1|12392.8|12390.8|112
1652096800000|2022-05-09 11:46:40|12395.1|12393.1|12392.4|12390.4|12395.3|12393.3|12391.6|12389.6|42
1652096810000|2022-05-09 11:46:50|12392.5|12390.5|12390.4|12388.4|12392.9|12390.9|12390.4|12388.4|51
1652096820000|2022-05-09 11:47:00|12390.3|12388.3|12384.4|12382.4|12391.1|12389.1|12384.4|12382.4|65
1652096830000|2022-05-09 11:47:10|12384.3|12382.3|12387.4|12385.4|12387.4|12385.4|12380.4|12378.4|52
1652096840000|2022-05-09 11:47:20|12387.3|12385.3|12385.4|12383.4|12387.6|12385.6|12384.4|12382.4|9
1652096850000|2022-05-09 11:47:30|12385.1|12383.1|12387.5|12385.5|12387.6|12385.6|12385.1|12383.1|38
1652096860000|2022-05-09 11:47:40|12387.3|12385.3|12392|12390|12392.1|12390.1|12387.3|12385.3|49
1652096870000|2022-05-09 11:47:50|12391.8|12389.8|12391.4|12389.4|12393.4|12391.4|12389.5|12387.5|30
1652096880000|2022-05-09 11:48:00|12391.5|12389.5|12395.8|12393.8|12396.4|12394.4|12388.4|12386.4|82
1652096890000|2022-05-09 11:48:10|12395.9|12393.9|12395.8|12393.8|12396.5|12394.5|12394|12392|116
1652096900000|2022-05-09 11:48:20|12395.9|12393.9|12399|12397|12399|12397|12394.9|12392.9|72
1652096910000|2022-05-09 11:48:30|12398.8|12396.8|12399.5|12397.5|12399.8|12397.8|12398.4|12396.4|63
1652096920000|2022-05-09 11:48:40|12399.8|12397.8|12399.5|12397.5|12400.6|12398.6|12397.9|12395.9|99
1652096930000|2022-05-09 11:48:50|12399.8|12397.8|12396.5|12394.5|12400.3|12398.3|12395.6|12393.6|30
1652096940000|2022-05-09 11:49:00|12396.4|12394.4|12399|12397|12399.3|12397.3|12396.4|12394.4|76
1652096950000|2022-05-09 11:49:10|12399.1|12397.1|12395.5|12393.5|12400|12398|12395.4|12393.4|34
1652096960000|2022-05-09 11:49:20|12395.4|12393.4|12396|12394|12397|12395|12391.3|12389.3|75
1652096970000|2022-05-09 11:49:30|12396.1|12394.1|12395|12393|12396.1|12394.1|12393.6|12391.6|29
1652096980000|2022-05-09 11:49:40|12394.9|12392.9|12401.3|12399.3|12401.6|12399.6|12394.9|12392.9|144
1652096990000|2022-05-09 11:49:50|12401.4|12399.4|12398.8|12396.8|12402.4|12400.4|12398.5|12396.5|50
1652097000000|2022-05-09 11:50:00|12398.9|12396.9|12396.5|12394.5|12399.4|12397.4|12394.4|12392.4|88
1652097010000|2022-05-09 11:50:10|12396.4|12394.4|12394.8|12392.8|12396.6|12394.6|12392.3|12390.3|61
1652097020000|2022-05-09 11:50:20|12394.3|12392.3|12399.6|12397.6|12399.9|12397.9|12393|12391|49
1652097030000|2022-05-09 11:50:30|12399.5|12397.5|12400.8|12398.8|12402.6|12400.6|12399|12397|71
1652097040000|2022-05-09 11:50:40|12401|12399|12403.8|12401.8|12404.4|12402.4|12401|12399|51
1652097050000|2022-05-09 11:50:50|12404|12402|12402|12400|12405.8|12403.8|12402|12400|57
1652097060000|2022-05-09 11:51:00|12402.1|12400.1|12404.8|12402.8|12408.4|12406.4|12402.1|12400.1|102
1652097070000|2022-05-09 11:51:10|12404|12402|12405.3|12403.3|12405.9|12403.9|12403.5|12401.5|64
1652097080000|2022-05-09 11:51:20|12405.1|12403.1|12398.9|12396.9|12406.3|12404.3|12398|12396|88
1652097090000|2022-05-09 11:51:30|12398.8|12396.8|12397.6|12395.6|12399.8|12397.8|12397|12395|28
1652097100000|2022-05-09 11:51:40|12397.4|12395.4|12401|12399|12401.3|12399.3|12397.4|12395.4|32
1652097110000|2022-05-09 11:51:50|12401.3|12399.3|12401.1|12399.1|12402.6|12400.6|12399.8|12397.8|51
1652097120000|2022-05-09 11:52:00|12400.9|12398.9|12401.6|12399.6|12404.8|12402.8|12400.8|12398.8|21
1652097130000|2022-05-09 11:52:10|12401.3|12399.3|12403.1|12401.1|12403.5|12401.5|12400.4|12398.4|45
1652097140000|2022-05-09 11:52:20|12403|12401|12406.5|12404.5|12406.8|12404.8|12402.4|12400.4|55
1652097150000|2022-05-09 11:52:30|12406.4|12404.4|12406.6|12404.6|12407.6|12405.6|12405.9|12403.9|42
1652097160000|2022-05-09 11:52:40|12406.5|12404.5|12407.5|12405.5|12407.5|12405.5|12402.5|12400.5|48
1652097170000|2022-05-09 11:52:50|12407.6|12405.6|12406.1|12404.1|12407.6|12405.6|12405.5|12403.5|76
1652097180000|2022-05-09 11:53:00|12406.4|12404.4|12408.3|12406.3|12408.3|12406.3|12406.4|12404.4|32
1652097190000|2022-05-09 11:53:10|12408.1|12406.1|12407|12405|12408.1|12406.1|12404.6|12402.6|42
1652097200000|2022-05-09 11:53:20|12407.1|12405.1|12409.5|12407.5|12409.9|12407.9|12406.6|12404.6|49
1652097210000|2022-05-09 11:53:30|12409.6|12407.6|12411.6|12409.6|12412.4|12410.4|12408.5|12406.5|71
1652097220000|2022-05-09 11:53:40|12412.3|12410.3|12411.8|12409.8|12412.3|12410.3|12408.9|12406.9|84
1652097230000|2022-05-09 11:53:50|12412|12410|12415.9|12413.9|12417|12415|12411.1|12409.1|131
1652097240000|2022-05-09 11:54:00|12415.6|12413.6|12409.5|12407.5|12415.8|12413.8|12409.5|12407.5|119
1652097250000|2022-05-09 11:54:10|12409.4|12407.4|12413|12411|12413.5|12411.5|12409.3|12407.3|50
1652097260000|2022-05-09 11:54:20|12413.1|12411.1|12411.6|12409.6|12413.1|12411.1|12411|12409|26
1652097270000|2022-05-09 11:54:30|12411.8|12409.8|12411|12409|12412|12410|12410.6|12408.6|18
1652097280000|2022-05-09 11:54:40|12410.8|12408.8|12411.4|12409.4|12413.3|12411.3|12410.6|12408.6|50
1652097290000|2022-05-09 11:54:50|12411.3|12409.3|12412.1|12410.1|12412.8|12410.8|12410.8|12408.8|27
1652097300000|2022-05-09 11:55:00|12412.3|12410.3|12414|12412|12414|12412|12410.5|12408.5|63
1652097310000|2022-05-09 11:55:10|12414.1|12412.1|12412.6|12410.6|12414.5|12412.5|12412.3|12410.3|34
1652097320000|2022-05-09 11:55:20|12412.4|12410.4|12413.6|12411.6|12415.9|12413.9|12410.6|12408.6|52
1652097330000|2022-05-09 11:55:30|12412.3|12410.3|12415.9|12413.9|12415.9|12413.9|12411.3|12409.3|64
1652097340000|2022-05-09 11:55:40|12416.5|12414.5|12417.5|12415.5|12419.8|12417.8|12415.1|12413.1|67
1652097350000|2022-05-09 11:55:50|12417.6|12415.6|12410.9|12408.9|12417.8|12415.8|12410.1|12408.1|94
1652097360000|2022-05-09 11:56:00|12410.5|12408.5|12406.9|12404.9|12410.8|12408.8|12406|12404|63
1652097370000|2022-05-09 11:56:10|12407|12405|12407.6|12405.6|12409|12407|12405.4|12403.4|50
1652097380000|2022-05-09 11:56:20|12407|12405|12405|12403|12407.5|12405.5|12405|12403|64
1652097390000|2022-05-09 11:56:30|12404.6|12402.6|12407|12405|12407.9|12405.9|12404.1|12402.1|41
1652097400000|2022-05-09 11:56:40|12406.8|12404.8|12402|12400|12407|12405|12402|12400|49
1652097410000|2022-05-09 11:56:50|12401.9|12399.9|12403.5|12401.5|12403.5|12401.5|12400.5|12398.5|48
1652097420000|2022-05-09 11:57:00|12404.3|12402.3|12406.5|12404.5|12408.1|12406.1|12403.5|12401.5|43
1652097430000|2022-05-09 11:57:10|12406.6|12404.6|12410|12408|12410.5|12408.5|12406|12404|35
1652097440000|2022-05-09 11:57:20|12409.9|12407.9|12412.8|12410.8|12413|12411|12409.9|12407.9|49
1652097450000|2022-05-09 11:57:30|12412.9|12410.9|12409.8|12407.8|12413.1|12411.1|12409.3|12407.3|9
1652097460000|2022-05-09 11:57:40|12410.9|12408.9|12409.9|12407.9|12411|12409|12408.9|12406.9|13
1652097470000|2022-05-09 11:57:50|12410.4|12408.4|12409.5|12407.5|12412.3|12410.3|12409|12407|45
1652097480000|2022-05-09 11:58:00|12409.3|12407.3|12405.8|12403.8|12411|12409|12405.8|12403.8|63
1652097490000|2022-05-09 11:58:10|12405.6|12403.6|12408.6|12406.6|12408.6|12406.6|12405.4|12403.4|39
1652097500000|2022-05-09 11:58:20|12408.5|12406.5|12409.5|12407.5|12409.6|12407.6|12407.3|12405.3|23
1652097510000|2022-05-09 11:58:30|12409.4|12407.4|12409.5|12407.5|12410.8|12408.8|12408.1|12406.1|9
1652097520000|2022-05-09 11:58:40|12409.6|12407.6|12415.8|12413.8|12415.8|12413.8|12409.6|12407.6|99
1652097530000|2022-05-09 11:58:50|12415|12413|12417.9|12415.9|12418.3|12416.3|12415|12413|92
1652097540000|2022-05-09 11:59:00|12418|12416|12421.4|12419.4|12421.4|12419.4|12415.1|12413.1|72
1652097550000|2022-05-09 11:59:10|12421.6|12419.6|12425.3|12423.3|12426|12424|12421.1|12419.1|139
1652097560000|2022-05-09 11:59:20|12425.8|12423.8|12417.9|12415.9|12427|12425|12416.5|12414.5|144
1652097570000|2022-05-09 11:59:30|12418.3|12416.3|12417.5|12415.5|12419|12417|12414.8|12412.8|152
1652097580000|2022-05-09 11:59:40|12417.4|12415.4|12416.4|12414.4|12417.6|12415.6|12415.1|12413.1|29
1652097590000|2022-05-09 11:59:50|12416.8|12414.8|12416|12414|12417.4|12415.4|12414.8|12412.8|48
1652097600000|2022-05-09 12:00:00|12415.5|12413.5|12410|12408|12418.9|12416.9|12409|12407|111
1652097610000|2022-05-09 12:00:10|12410.1|12408.1|12412|12410|12413|12411|12409|12407|28
1652097620000|2022-05-09 12:00:20|12411.9|12409.9|12407.1|12405.1|12411.9|12409.9|12406.3|12404.3|51
1652097630000|2022-05-09 12:00:30|12407.3|12405.3|12409.4|12407.4|12409.5|12407.5|12407.3|12405.3|30
1652097640000|2022-05-09 12:00:40|12409.3|12407.3|12410.8|12408.8|12411.9|12409.9|12409.1|12407.1|51
1652097650000|2022-05-09 12:00:50|12410.6|12408.6|12409.8|12407.8|12411.4|12409.4|12408.6|12406.6|17
1652097660000|2022-05-09 12:01:00|12409.6|12407.6|12406.8|12404.8|12410.6|12408.6|12406.8|12404.8|56
1652097670000|2022-05-09 12:01:10|12406.6|12404.6|12406.6|12404.6|12408.3|12406.3|12406.4|12404.4|27
1652097680000|2022-05-09 12:01:20|12406.5|12404.5|12405.6|12403.6|12406.5|12404.5|12404.6|12402.6|56
1652097690000|2022-05-09 12:01:30|12405.5|12403.5|12407.9|12405.9|12408.4|12406.4|12405.4|12403.4|23
1652097700000|2022-05-09 12:01:40|12408|12406|12406.8|12404.8|12408.1|12406.1|12406.4|12404.4|33
1652097710000|2022-05-09 12:01:50|12406.9|12404.9|12406.1|12404.1|12407.1|12405.1|12405|12403|27
1652097720000|2022-05-09 12:02:00|12406|12404|12407|12405|12408.1|12406.1|12405.4|12403.4|48
1652097730000|2022-05-09 12:02:10|12406.9|12404.9|12404.1|12402.1|12407.8|12405.8|12403.4|12401.4|84
1652097740000|2022-05-09 12:02:20|12404.4|12402.4|12407.5|12405.5|12408.1|12406.1|12404.1|12402.1|39
1652097750000|2022-05-09 12:02:30|12407.6|12405.6|12407.6|12405.6|12409.6|12407.6|12407.5|12405.5|26
1652097760000|2022-05-09 12:02:40|12407.5|12405.5|12405.4|12403.4|12408.3|12406.3|12404.8|12402.8|68
1652097770000|2022-05-09 12:02:50|12405.5|12403.5|12403.9|12401.9|12406.1|12404.1|12403.4|12401.4|19
1652097780000|2022-05-09 12:03:00|12403.6|12401.6|12401.5|12399.5|12404.6|12402.6|12400.4|12398.4|70
1652097790000|2022-05-09 12:03:10|12401.4|12399.4|12400.3|12398.3|12401.6|12399.6|12398.9|12396.9|52
1652097800000|2022-05-09 12:03:20|12400.6|12398.6|12400.1|12398.1|12402|12400|12399.5|12397.5|22
1652097810000|2022-05-09 12:03:30|12399.9|12397.9|12399|12397|12401.1|12399.1|12398.6|12396.6|68
1652097820000|2022-05-09 12:03:40|12399.1|12397.1|12399.8|12397.8|12400.6|12398.6|12396.5|12394.5|92
1652097830000|2022-05-09 12:03:50|12399.6|12397.6|12405.3|12403.3|12405.5|12403.5|12399.6|12397.6|54
1652097840000|2022-05-09 12:04:00|12405.4|12403.4|12410.3|12408.3|12410.3|12408.3|12405.4|12403.4|85
1652097850000|2022-05-09 12:04:10|12410.8|12408.8|12417.4|12415.4|12419.8|12417.8|12410.8|12408.8|192
1652097860000|2022-05-09 12:04:20|12417.9|12415.9|12416.4|12414.4|12418.3|12416.3|12415.9|12413.9|62
1652097870000|2022-05-09 12:04:30|12416.5|12414.5|12421.3|12419.3|12422.6|12420.6|12416.5|12414.5|79
1652097880000|2022-05-09 12:04:40|12421.4|12419.4|12422.4|12420.4|12424.6|12422.6|12421.3|12419.3|68
1652097890000|2022-05-09 12:04:50|12423|12421|12425.8|12423.8|12426.1|12424.1|12422.4|12420.4|59
1652097900000|2022-05-09 12:05:00|12425.6|12423.6|12424.3|12422.3|12426.1|12424.1|12423.6|12421.6|61
1652097910000|2022-05-09 12:05:10|12424.4|12422.4|12419.4|12417.4|12424.4|12422.4|12418.8|12416.8|74
1652097920000|2022-05-09 12:05:20|12419.5|12417.5|12418.8|12416.8|12420.8|12418.8|12418.6|12416.6|27
1652097930000|2022-05-09 12:05:30|12418.6|12416.6|12424.9|12422.9|12429.3|12427.3|12417.5|12415.5|154
1652097940000|2022-05-09 12:05:40|12425.1|12423.1|12434.4|12432.4|12435.6|12433.6|12424.4|12422.4|209
1652097950000|2022-05-09 12:05:50|12434.1|12432.1|12434.5|12432.5|12437.6|12435.6|12433.5|12431.5|195
1652097960000|2022-05-09 12:06:00|12434.1|12432.1|12438.4|12436.4|12439|12437|12431|12429|183
1652097970000|2022-05-09 12:06:10|12438.3|12436.3|12436|12434|12438.9|12436.9|12433.6|12431.6|196
1652097980000|2022-05-09 12:06:20|12435.9|12433.9|12436|12434|12438.5|12436.5|12433.4|12431.4|95
1652097990000|2022-05-09 12:06:30|12435.8|12433.8|12436.5|12434.5|12445.1|12443.1|12435.3|12433.3|205
1652098000000|2022-05-09 12:06:40|12436.8|12434.8|12445.4|12443.4|12447|12445|12431.5|12429.5|295
1652098010000|2022-05-09 12:06:50|12445.1|12443.1|12443.8|12441.8|12445.9|12443.9|12441.6|12439.6|174
1652098020000|2022-05-09 12:07:00|12444.1|12442.1|12451|12449|12451.4|12449.4|12443.5|12441.5|288
1652098030000|2022-05-09 12:07:10|12451.3|12449.3|12453.8|12451.8|12457.5|12455.5|12448.5|12446.5|272
1652098040000|2022-05-09 12:07:20|12453.5|12451.5|12451.4|12449.4|12456|12454|12451|12449|153
1652098050000|2022-05-09 12:07:30|12451.1|12449.1|12452.6|12450.6|12453.6|12451.6|12448.5|12446.5|89
1652098060000|2022-05-09 12:07:40|12452.5|12450.5|12449.9|12447.9|12452.6|12450.6|12449|12447|110
1652098070000|2022-05-09 12:07:50|12449.8|12447.8|12445.4|12443.4|12449.9|12447.9|12445.4|12443.4|120
1652098080000|2022-05-09 12:08:00|12445.3|12443.3|12443.8|12441.8|12445.3|12443.3|12441.4|12439.4|95
1652098090000|2022-05-09 12:08:10|12444|12442|12446.1|12444.1|12446.3|12444.3|12442.4|12440.4|108
1652098100000|2022-05-09 12:08:20|12445.5|12443.5|12447.4|12445.4|12449.8|12447.8|12445|12443|94
1652098110000|2022-05-09 12:08:30|12447.3|12445.3|12448.4|12446.4|12449|12447|12444.1|12442.1|103
1652098120000|2022-05-09 12:08:40|12449.5|12447.5|12452.1|12450.1|12453|12451|12449.5|12447.5|149
1652098130000|2022-05-09 12:08:50|12452.5|12450.5|12448.9|12446.9|12452.9|12450.9|12448.9|12446.9|76
1652098140000|2022-05-09 12:09:00|12448.8|12446.8|12441.6|12439.6|12448.9|12446.9|12440.5|12438.5|153
1652098150000|2022-05-09 12:09:10|12442.3|12440.3|12442.9|12440.9|12447|12445|12440.3|12438.3|147
1652098160000|2022-05-09 12:09:20|12443|12441|12441.8|12439.8|12443.5|12441.5|12440.9|12438.9|83
1652098170000|2022-05-09 12:09:30|12441.9|12439.9|12438.6|12436.6|12442.8|12440.8|12437.9|12435.9|117
1652098180000|2022-05-09 12:09:40|12439|12437|12440.3|12438.3|12441.8|12439.8|12438.3|12436.3|92
1652098190000|2022-05-09 12:09:50|12439.9|12437.9|12437.1|12435.1|12440.4|12438.4|12436.8|12434.8|97
1652098200000|2022-05-09 12:10:00|12437|12435|12436.4|12434.4|12438|12436|12435.5|12433.5|68
1652098210000|2022-05-09 12:10:10|12436.8|12434.8|12434.9|12432.9|12438.1|12436.1|12434.4|12432.4|72
1652098220000|2022-05-09 12:10:20|12435.3|12433.3|12429.3|12427.3|12436.9|12434.9|12427.9|12425.9|207
1652098230000|2022-05-09 12:10:30|12429.5|12427.5|12429.8|12427.8|12431|12429|12428.3|12426.3|130
1652098240000|2022-05-09 12:10:40|12430|12428|12428.4|12426.4|12430.5|12428.5|12428.1|12426.1|80
1652098250000|2022-05-09 12:10:50|12428.8|12426.8|12427.4|12425.4|12431.3|12429.3|12426.4|12424.4|169
1652098260000|2022-05-09 12:11:00|12427.5|12425.5|12429.4|12427.4|12431.9|12429.9|12427.3|12425.3|123
1652098270000|2022-05-09 12:11:10|12429.5|12427.5|12425.9|12423.9|12429.8|12427.8|12425.9|12423.9|69
1652098280000|2022-05-09 12:11:20|12426|12424|12425.8|12423.8|12427|12425|12425.4|12423.4|40
1652098290000|2022-05-09 12:11:30|12425.9|12423.9|12426.1|12424.1|12427.1|12425.1|12425.8|12423.8|43
1652098300000|2022-05-09 12:11:40|12426.3|12424.3|12426.9|12424.9|12426.9|12424.9|12424.9|12422.9|61
1652098310000|2022-05-09 12:11:50|12427.1|12425.1|12426.5|12424.5|12427.4|12425.4|12426|12424|25
1652098320000|2022-05-09 12:12:00|12426.6|12424.6|12429.9|12427.9|12431|12429|12425.1|12423.1|73
1652098330000|2022-05-09 12:12:10|12429.8|12427.8|12429|12427|12430.1|12428.1|12428|12426|30
1652098340000|2022-05-09 12:12:20|12428.9|12426.9|12428.9|12426.9|12429.8|12427.8|12427.6|12425.6|18
1652098350000|2022-05-09 12:12:30|12429.1|12427.1|12428.5|12426.5|12429.9|12427.9|12427.9|12425.9|38
1652098360000|2022-05-09 12:12:40|12428.3|12426.3|12425.1|12423.1|12429.4|12427.4|12425.1|12423.1|44
1652098370000|2022-05-09 12:12:50|12424.9|12422.9|12422.5|12420.5|12425.1|12423.1|12422|12420|61
1652098380000|2022-05-09 12:13:00|12423.1|12421.1|12422.9|12420.9|12424.1|12422.1|12422.9|12420.9|62
1652098390000|2022-05-09 12:13:10|12422.6|12420.6|12425.1|12423.1|12425.1|12423.1|12422.1|12420.1|41
1652098400000|2022-05-09 12:13:20|12425|12423|12426.3|12424.3|12426.6|12424.6|12424.4|12422.4|30
1652098410000|2022-05-09 12:13:30|12426.8|12424.8|12426.6|12424.6|12429|12427|12426.3|12424.3|38
1652098420000|2022-05-09 12:13:40|12426.8|12424.8|12429.3|12427.3|12429.9|12427.9|12426.3|12424.3|35
1652098430000|2022-05-09 12:13:50|12429.4|12427.4|12433.9|12431.9|12435.6|12433.6|12429|12427|118
1652098440000|2022-05-09 12:14:00|12433.8|12431.8|12431.1|12429.1|12433.8|12431.8|12430.1|12428.1|45
1652098450000|2022-05-09 12:14:10|12432|12430|12432.1|12430.1|12436.3|12434.3|12431|12429|62
1652098460000|2022-05-09 12:14:20|12432|12430|12432.8|12430.8|12433.6|12431.6|12430.8|12428.8|41
1652098470000|2022-05-09 12:14:30|12433.3|12431.3|12429.3|12427.3|12433.3|12431.3|12429.3|12427.3|37
1652098480000|2022-05-09 12:14:40|12429.4|12427.4|12427|12425|12429.4|12427.4|12424.9|12422.9|62
1652098490000|2022-05-09 12:14:50|12426.9|12424.9|12427.6|12425.6|12428.5|12426.5|12426.3|12424.3|21
1652098500000|2022-05-09 12:15:00|12427.4|12425.4|12424.9|12422.9|12427.4|12425.4|12424.9|12422.9|39
1652098510000|2022-05-09 12:15:10|12424.8|12422.8|12426.9|12424.9|12426.9|12424.9|12423.6|12421.6|45
1652098520000|2022-05-09 12:15:20|12426.8|12424.8|12424.9|12422.9|12430.8|12428.8|12424.9|12422.9|57
1652098530000|2022-05-09 12:15:30|12425|12423|12428.8|12426.8|12428.8|12426.8|12425|12423|32
1652098540000|2022-05-09 12:15:40|12428.6|12426.6|12426.1|12424.1|12429.1|12427.1|12425.6|12423.6|34
1652098550000|2022-05-09 12:15:50|12426|12424|12428.1|12426.1|12428.1|12426.1|12425.6|12423.6|42
1652098560000|2022-05-09 12:16:00|12427.9|12425.9|12425|12423|12429.5|12427.5|12424.9|12422.9|50
1652098570000|2022-05-09 12:16:10|12424.9|12422.9|12421.1|12419.1|12425|12423|12419.3|12417.3|141
1652098580000|2022-05-09 12:16:20|12421|12419|12420.4|12418.4|12422|12420|12420.3|12418.3|50
1652098590000|2022-05-09 12:16:30|12420.6|12418.6|12421.1|12419.1|12421.9|12419.9|12419.8|12417.8|42
1652098600000|2022-05-09 12:16:40|12421.5|12419.5|12417.1|12415.1|12421.6|12419.6|12416.4|12414.4|60
1652098610000|2022-05-09 12:16:50|12417|12415|12419.3|12417.3|12419.6|12417.6|12416.3|12414.3|44
1652098620000|2022-05-09 12:17:00|12419.1|12417.1|12417.6|12415.6|12420.3|12418.3|12417.6|12415.6|43
1652098630000|2022-05-09 12:17:10|12417.4|12415.4|12417.4|12415.4|12418.5|12416.5|12415.3|12413.3|65
1652098640000|2022-05-09 12:17:20|12417.3|12415.3|12417.4|12415.4|12418.1|12416.1|12416.5|12414.5|24
1652098650000|2022-05-09 12:17:30|12417.8|12415.8|12414.8|12412.8|12418.9|12416.9|12414.8|12412.8|33
1652098660000|2022-05-09 12:17:40|12414.5|12412.5|12413.8|12411.8|12414.5|12412.5|12412.3|12410.3|86
1652098670000|2022-05-09 12:17:50|12413.6|12411.6|12413.5|12411.5|12415.1|12413.1|12412.1|12410.1|96
1652098680000|2022-05-09 12:18:00|12412.4|12410.4|12411.5|12409.5|12412.8|12410.8|12410.3|12408.3|60
1652098690000|2022-05-09 12:18:10|12411.4|12409.4|12413|12411|12413.3|12411.3|12410|12408|114
1652098700000|2022-05-09 12:18:20|12413.1|12411.1|12411.8|12409.8|12413.6|12411.6|12411.6|12409.6|17
1652098710000|2022-05-09 12:18:30|12411.6|12409.6|12407.5|12405.5|12411.9|12409.9|12406.4|12404.4|66
1652098720000|2022-05-09 12:18:40|12407.4|12405.4|12409.5|12407.5|12410.9|12408.9|12407.3|12405.3|35
1652098730000|2022-05-09 12:18:50|12409.8|12407.8|12409.5|12407.5|12410.1|12408.1|12408.9|12406.9|28
1652098740000|2022-05-09 12:19:00|12409.3|12407.3|12408.4|12406.4|12409.4|12407.4|12407.6|12405.6|21
1652098750000|2022-05-09 12:19:10|12408.3|12406.3|12407.6|12405.6|12409.8|12407.8|12407.6|12405.6|32
1652098760000|2022-05-09 12:19:20|12407|12405|12405.9|12403.9|12408.6|12406.6|12405.5|12403.5|32
1652098770000|2022-05-09 12:19:30|12405.8|12403.8|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|20
1652098780000|2022-05-09 12:19:40|12405.1|12403.1|12406.8|12404.8|12408.5|12406.5|12405.1|12403.1|53
1652098790000|2022-05-09 12:19:50|12406.9|12404.9|12406.6|12404.6|12407.4|12405.4|12405|12403|33
1652098800000|2022-05-09 12:20:00|12406.3|12404.3|12401.3|12399.3|12406.3|12404.3|12400.1|12398.1|168
1652098810000|2022-05-09 12:20:10|12401.8|12399.8|12405.3|12403.3|12406.3|12404.3|12401.8|12399.8|86
1652098820000|2022-05-09 12:20:20|12405.1|12403.1|12410.9|12408.9|12411.5|12409.5|12405.1|12403.1|87
1652098830000|2022-05-09 12:20:30|12411.6|12409.6|12411.5|12409.5|12413.1|12411.1|12410.9|12408.9|60
1652098840000|2022-05-09 12:20:40|12411.6|12409.6|12416.9|12414.9|12418.4|12416.4|12411.4|12409.4|126
1652098850000|2022-05-09 12:20:50|12417|12415|12413.3|12411.3|12417.1|12415.1|12412.9|12410.9|38
1652098860000|2022-05-09 12:21:00|12411.9|12409.9|12408.1|12406.1|12411.9|12409.9|12406.8|12404.8|92
1652098870000|2022-05-09 12:21:10|12408.5|12406.5|12409.9|12407.9|12409.9|12407.9|12406.8|12404.8|84
1652098880000|2022-05-09 12:21:20|12410|12408|12411.4|12409.4|12411.8|12409.8|12408.8|12406.8|17
1652098890000|2022-05-09 12:21:30|12410.6|12408.6|12410.8|12408.8|12412.6|12410.6|12410|12408|18
1652098900000|2022-05-09 12:21:40|12410.9|12408.9|12411.4|12409.4|12411.4|12409.4|12410.5|12408.5|11
1652098910000|2022-05-09 12:21:50|12411.5|12409.5|12417.8|12415.8|12417.8|12415.8|12410.9|12408.9|45
1652098920000|2022-05-09 12:22:00|12418.3|12416.3|12418.3|12416.3|12418.8|12416.8|12415.5|12413.5|78
1652098930000|2022-05-09 12:22:10|12417.5|12415.5|12422.4|12420.4|12423.6|12421.6|12416.6|12414.6|129
1652098940000|2022-05-09 12:22:20|12422|12420|12416.3|12414.3|12422.4|12420.4|12416.1|12414.1|73
1652098950000|2022-05-09 12:22:30|12416.1|12414.1|12416.9|12414.9|12416.9|12414.9|12414.1|12412.1|43
1652098960000|2022-05-09 12:22:40|12416.8|12414.8|12415.5|12413.5|12418.3|12416.3|12415.4|12413.4|21
1652098970000|2022-05-09 12:22:50|12415.6|12413.6|12417.1|12415.1|12417.8|12415.8|12415.5|12413.5|33
1652098980000|2022-05-09 12:23:00|12417|12415|12415.9|12413.9|12417.4|12415.4|12411.6|12409.6|58
1652098990000|2022-05-09 12:23:10|12416|12414|12414.3|12412.3|12416.9|12414.9|12413.6|12411.6|46
1652099000000|2022-05-09 12:23:20|12414.1|12412.1|12410.5|12408.5|12414.6|12412.6|12409.6|12407.6|44
1652099010000|2022-05-09 12:23:30|12410.6|12408.6|12410.1|12408.1|12410.9|12408.9|12409.6|12407.6|30
1652099020000|2022-05-09 12:23:40|12409.1|12407.1|12411.8|12409.8|12413.1|12411.1|12409.1|12407.1|65
1652099030000|2022-05-09 12:23:50|12411.6|12409.6|12411.6|12409.6|12411.9|12409.9|12409.9|12407.9|16
1652099040000|2022-05-09 12:24:00|12411.5|12409.5|12407.6|12405.6|12411.5|12409.5|12407.4|12405.4|34
1652099050000|2022-05-09 12:24:10|12408.1|12406.1|12407.8|12405.8|12409.3|12407.3|12406.6|12404.6|33
1652099060000|2022-05-09 12:24:20|12407.6|12405.6|12412.8|12410.8|12412.8|12410.8|12407.5|12405.5|28
1652099070000|2022-05-09 12:24:30|12412.6|12410.6|12417.6|12415.6|12418.3|12416.3|12412.6|12410.6|43
1652099080000|2022-05-09 12:24:40|12417.8|12415.8|12418.8|12416.8|12420.4|12418.4|12416.4|12414.4|36
1652099090000|2022-05-09 12:24:50|12419.3|12417.3|12417.9|12415.9|12419.3|12417.3|12416|12414|6
1652099100000|2022-05-09 12:25:00|12417.4|12415.4|12416.5|12414.5|12417.8|12415.8|12414.3|12412.3|28
1652099110000|2022-05-09 12:25:10|12416.4|12414.4|12413.3|12411.3|12418.8|12416.8|12413|12411|23
1652099120000|2022-05-09 12:25:20|12413.4|12411.4|12414.5|12412.5|12414.5|12412.5|12412.8|12410.8|19
1652099130000|2022-05-09 12:25:30|12414.9|12412.9|12410.6|12408.6|12414.9|12412.9|12409.3|12407.3|59
1652099140000|2022-05-09 12:25:40|12410.5|12408.5|12408.5|12406.5|12410.6|12408.6|12408.3|12406.3|14
1652099150000|2022-05-09 12:25:50|12409|12407|12413.4|12411.4|12415.6|12413.6|12409|12407|44
1652099160000|2022-05-09 12:26:00|12413.3|12411.3|12412.3|12410.3|12414.3|12412.3|12411.8|12409.8|23
1652099170000|2022-05-09 12:26:10|12412.1|12410.1|12412|12410|12412.1|12410.1|12411|12409|16
1652099180000|2022-05-09 12:26:20|12412.3|12410.3|12415.8|12413.8|12416.3|12414.3|12412|12410|23
1652099190000|2022-05-09 12:26:30|12415.9|12413.9|12411.8|12409.8|12415.9|12413.9|12411.6|12409.6|10
1652099200000|2022-05-09 12:26:40|12411.5|12409.5|12410.3|12408.3|12412|12410|12410.3|12408.3|9
1652099210000|2022-05-09 12:26:50|12410.4|12408.4|12408.4|12406.4|12410.8|12408.8|12407.9|12405.9|17
1652099220000|2022-05-09 12:27:00|12408.3|12406.3|12409|12407|12409.8|12407.8|12408.3|12406.3|22
1652099230000|2022-05-09 12:27:10|12408.9|12406.9|12408.9|12406.9|12409.3|12407.3|12408.3|12406.3|14
1652099240000|2022-05-09 12:27:20|12409|12407|12410.5|12408.5|12411.6|12409.6|12408.6|12406.6|4
1652099250000|2022-05-09 12:27:30|12411.3|12409.3|12414.6|12412.6|12414.6|12412.6|12410.9|12408.9|26
1652099260000|2022-05-09 12:27:40|12414.5|12412.5|12415.8|12413.8|12417.1|12415.1|12414.5|12412.5|38
1652099270000|2022-05-09 12:27:50|12415.6|12413.6|12413.8|12411.8|12417.5|12415.5|12413.4|12411.4|38
1652099280000|2022-05-09 12:28:00|12414.3|12412.3|12414.9|12412.9|12416.4|12414.4|12414.3|12412.3|20
1652099290000|2022-05-09 12:28:10|12414.5|12412.5|12410.8|12408.8|12414.5|12412.5|12410.8|12408.8|11
1652099300000|2022-05-09 12:28:20|12410.9|12408.9|12403.6|12401.6|12411|12409|12402.3|12400.3|139
1652099310000|2022-05-09 12:28:30|12403.5|12401.5|12403.9|12401.9|12405.3|12403.3|12402.9|12400.9|56
1652099320000|2022-05-09 12:28:40|12404|12402|12403.8|12401.8|12404.8|12402.8|12402.3|12400.3|59
1652099330000|2022-05-09 12:28:50|12403.6|12401.6|12403.1|12401.1|12404|12402|12401.9|12399.9|50
1652099340000|2022-05-09 12:29:00|12403.4|12401.4|12402.4|12400.4|12404.5|12402.5|12402.1|12400.1|42
1652099350000|2022-05-09 12:29:10|12402.5|12400.5|12402.4|12400.4|12405|12403|12401.8|12399.8|34
1652099360000|2022-05-09 12:29:20|12402.9|12400.9|12403.4|12401.4|12403.5|12401.5|12401.1|12399.1|36
1652099370000|2022-05-09 12:29:30|12403.5|12401.5|12404.6|12402.6|12406.3|12404.3|12401.9|12399.9|78
1652099380000|2022-05-09 12:29:40|12403.9|12401.9|12404.5|12402.5|12404.5|12402.5|12402|12400|43
1652099390000|2022-05-09 12:29:50|12405.1|12403.1|12402.4|12400.4|12405.4|12403.4|12402|12400|44
1652099400000|2022-05-09 12:30:00|12402.8|12400.8|12406|12404|12406.6|12404.6|12400|12398|89
1652099410000|2022-05-09 12:30:10|12405.9|12403.9|12412.4|12410.4|12412.4|12410.4|12405.5|12403.5|103
1652099420000|2022-05-09 12:30:20|12412.5|12410.5|12412.1|12410.1|12414.4|12412.4|12411.8|12409.8|73
1652099430000|2022-05-09 12:30:30|12412|12410|12414.5|12412.5|12417.5|12415.5|12411|12409|92
1652099440000|2022-05-09 12:30:40|12414.4|12412.4|12399.5|12397.5|12414.5|12412.5|12399.1|12397.1|98
1652099450000|2022-05-09 12:30:50|12397.8|12395.8|12396.6|12394.6|12397.8|12395.8|12393.4|12391.4|299
1652099460000|2022-05-09 12:31:00|12396.5|12394.5|12390.8|12388.8|12396.8|12394.8|12390.6|12388.6|122
1652099470000|2022-05-09 12:31:10|12390.6|12388.6|12390.3|12388.3|12393.5|12391.5|12390|12388|67
1652099480000|2022-05-09 12:31:20|12391|12389|12399.9|12397.9|12400.6|12398.6|12390.6|12388.6|113
1652099490000|2022-05-09 12:31:30|12399.8|12397.8|12407.8|12405.8|12409|12407|12399.8|12397.8|103
1652099500000|2022-05-09 12:31:40|12408.1|12406.1|12411.5|12409.5|12412.6|12410.6|12407.5|12405.5|90
1652099510000|2022-05-09 12:31:50|12411.6|12409.6|12409.6|12407.6|12411.8|12409.8|12408|12406|50
1652099520000|2022-05-09 12:32:00|12409.1|12407.1|12409.3|12407.3|12414.6|12412.6|12408.3|12406.3|79
1652099530000|2022-05-09 12:32:10|12409.4|12407.4|12405.4|12403.4|12410.4|12408.4|12405.4|12403.4|67
1652099540000|2022-05-09 12:32:20|12405.3|12403.3|12402.8|12400.8|12405.3|12403.3|12401.4|12399.4|47
1652099550000|2022-05-09 12:32:30|12402.9|12400.9|12400.3|12398.3|12403.6|12401.6|12399.8|12397.8|105
1652099560000|2022-05-09 12:32:40|12400.1|12398.1|12401.5|12399.5|12402.3|12400.3|12399.9|12397.9|31
1652099570000|2022-05-09 12:32:50|12401.6|12399.6|12399.4|12397.4|12402.4|12400.4|12399|12397|54
1652099580000|2022-05-09 12:33:00|12399.1|12397.1|12402.3|12400.3|12402.5|12400.5|12398.5|12396.5|85
1652099590000|2022-05-09 12:33:10|12402.1|12400.1|12404.3|12402.3|12405.1|12403.1|12400.4|12398.4|100
1652099600000|2022-05-09 12:33:20|12404.4|12402.4|12402.1|12400.1|12404.4|12402.4|12401.1|12399.1|51
1652099610000|2022-05-09 12:33:30|12401.9|12399.9|12404.1|12402.1|12404.3|12402.3|12401.1|12399.1|21
1652099620000|2022-05-09 12:33:40|12404.3|12402.3|12408.5|12406.5|12408.9|12406.9|12404.3|12402.3|31
1652099630000|2022-05-09 12:33:50|12408.6|12406.6|12411.8|12409.8|12413.6|12411.6|12408.6|12406.6|80
1652099640000|2022-05-09 12:34:00|12411.6|12409.6|12415.3|12413.3|12415.8|12413.8|12410.8|12408.8|93
1652099650000|2022-05-09 12:34:10|12415.1|12413.1|12416.4|12414.4|12416.6|12414.6|12412.6|12410.6|93
1652099660000|2022-05-09 12:34:20|12416.6|12414.6|12417.4|12415.4|12420.3|12418.3|12416|12414|116
1652099670000|2022-05-09 12:34:30|12417|12415|12418.3|12416.3|12421|12419|12416.8|12414.8|114
1652099680000|2022-05-09 12:34:40|12418.4|12416.4|12418.5|12416.5|12420.1|12418.1|12416.9|12414.9|36
1652099690000|2022-05-09 12:34:50|12417.9|12415.9|12416.4|12414.4|12421|12419|12416.4|12414.4|66
1652099700000|2022-05-09 12:35:00|12416.5|12414.5|12412.6|12410.6|12417.6|12415.6|12412.6|12410.6|40
1652099710000|2022-05-09 12:35:10|12412.5|12410.5|12414.3|12412.3|12414.5|12412.5|12412.1|12410.1|42
1652099720000|2022-05-09 12:35:20|12414.6|12412.6|12414.6|12412.6|12414.8|12412.8|12413.8|12411.8|18
1652099730000|2022-05-09 12:35:30|12415.8|12413.8|12415.8|12413.8|12416.8|12414.8|12412.1|12410.1|39
1652099740000|2022-05-09 12:35:40|12415.6|12413.6|12418|12416|12419.9|12417.9|12415.3|12413.3|25
1652099750000|2022-05-09 12:35:50|12418.1|12416.1|12420.9|12418.9|12421.6|12419.6|12418.1|12416.1|42
1652099760000|2022-05-09 12:36:00|12421|12419|12418.9|12416.9|12421|12419|12415.8|12413.8|49
1652099770000|2022-05-09 12:36:10|12418.8|12416.8|12417.8|12415.8|12419|12417|12416.3|12414.3|18
1652099780000|2022-05-09 12:36:20|12417.5|12415.5|12415.4|12413.4|12418.4|12416.4|12415|12413|18
1652099790000|2022-05-09 12:36:30|12415.3|12413.3|12414.9|12412.9|12416.9|12414.9|12414.4|12412.4|34
1652099800000|2022-05-09 12:36:40|12414.8|12412.8|12418.1|12416.1|12418.1|12416.1|12413.3|12411.3|43
1652099810000|2022-05-09 12:36:50|12418.3|12416.3|12423.8|12421.8|12424.5|12422.5|12418.3|12416.3|66
1652099820000|2022-05-09 12:37:00|12423.6|12421.6|12427.1|12425.1|12430.1|12428.1|12423.6|12421.6|114
1652099830000|2022-05-09 12:37:10|12427|12425|12431.1|12429.1|12434.3|12432.3|12427|12425|141
1652099840000|2022-05-09 12:37:20|12431.4|12429.4|12432.6|12430.6|12432.9|12430.9|12430.9|12428.9|59
1652099850000|2022-05-09 12:37:30|12432.3|12430.3|12439|12437|12440.5|12438.5|12431.8|12429.8|159
1652099860000|2022-05-09 12:37:40|12439.1|12437.1|12440.3|12438.3|12442.3|12440.3|12437.6|12435.6|81
1652099870000|2022-05-09 12:37:50|12439.9|12437.9|12436.9|12434.9|12440.1|12438.1|12436.3|12434.3|91
1652099880000|2022-05-09 12:38:00|12437.1|12435.1|12439.6|12437.6|12440.4|12438.4|12436.9|12434.9|43
1652099890000|2022-05-09 12:38:10|12439|12437|12440.9|12438.9|12443.1|12441.1|12438.9|12436.9|67
1652099900000|2022-05-09 12:38:20|12440.8|12438.8|12440.3|12438.3|12442.1|12440.1|12439.6|12437.6|48
1652099910000|2022-05-09 12:38:30|12440.1|12438.1|12439.9|12437.9|12442.4|12440.4|12439.8|12437.8|73
1652099920000|2022-05-09 12:38:40|12437.8|12435.8|12440.6|12438.6|12441.4|12439.4|12437.5|12435.5|55
1652099930000|2022-05-09 12:38:50|12440.5|12438.5|12438.4|12436.4|12441.6|12439.6|12438.4|12436.4|22
1652099940000|2022-05-09 12:39:00|12438.3|12436.3|12439.3|12437.3|12439.3|12437.3|12436.8|12434.8|66
1652099950000|2022-05-09 12:39:10|12439.1|12437.1|12437.8|12435.8|12440.8|12438.8|12437.8|12435.8|30
1652099960000|2022-05-09 12:39:20|12437.5|12435.5|12438.1|12436.1|12439|12437|12436.6|12434.6|29
1652099970000|2022-05-09 12:39:30|12438|12436|12437.9|12435.9|12438.6|12436.6|12436.9|12434.9|22
1652099980000|2022-05-09 12:39:40|12437.8|12435.8|12444.4|12442.4|12444.5|12442.5|12437.8|12435.8|49
1652099990000|2022-05-09 12:39:50|12444.5|12442.5|12449.1|12447.1|12449.3|12447.3|12444.5|12442.5|110
1652100000000|2022-05-09 12:40:00|12449.3|12447.3|12454.4|12452.4|12456.3|12454.3|12447.8|12445.8|184
1652100010000|2022-05-09 12:40:10|12453.8|12451.8|12456.5|12454.5|12456.5|12454.5|12452.8|12450.8|129
1652100020000|2022-05-09 12:40:20|12458.1|12456.1|12461.9|12459.9|12464.1|12462.1|12457.6|12455.6|176
1652100030000|2022-05-09 12:40:30|12461.8|12459.8|12463|12461|12465.5|12463.5|12460.3|12458.3|170
1652100040000|2022-05-09 12:40:40|12462.9|12460.9|12466.3|12464.3|12466.8|12464.8|12462.1|12460.1|89
1652100050000|2022-05-09 12:40:50|12466.1|12464.1|12465|12463|12468.4|12466.4|12465|12463|213
1652100060000|2022-05-09 12:41:00|12464.9|12462.9|12461.5|12459.5|12464.9|12462.9|12461.3|12459.3|82
1652100070000|2022-05-09 12:41:10|12461.6|12459.6|12463.6|12461.6|12463.6|12461.6|12460.3|12458.3|99
1652100080000|2022-05-09 12:41:20|12463.4|12461.4|12468.8|12466.8|12470.6|12468.6|12463.4|12461.4|175
1652100090000|2022-05-09 12:41:30|12468.9|12466.9|12474.8|12472.8|12475.8|12473.8|12468.9|12466.9|190
1652100100000|2022-05-09 12:41:40|12474.5|12472.5|12473.5|12471.5|12475.3|12473.3|12471.4|12469.4|204
1652100110000|2022-05-09 12:41:50|12473.8|12471.8|12473.5|12471.5|12474.6|12472.6|12471.4|12469.4|114
1652100120000|2022-05-09 12:42:00|12473.8|12471.8|12472.9|12470.9|12474.3|12472.3|12472.6|12470.6|87
1652100130000|2022-05-09 12:42:10|12472.8|12470.8|12467.4|12465.4|12473|12471|12466.8|12464.8|111
1652100140000|2022-05-09 12:42:20|12467|12465|12465.8|12463.8|12467|12465|12464.9|12462.9|55
1652100150000|2022-05-09 12:42:30|12465.9|12463.9|12464.9|12462.9|12467.6|12465.6|12464.9|12462.9|56
1652100160000|2022-05-09 12:42:40|12464.5|12462.5|12458.3|12456.3|12465|12463|12458.1|12456.1|99
1652100170000|2022-05-09 12:42:50|12458.1|12456.1|12455.9|12453.9|12458.6|12456.6|12455.3|12453.3|132
1652100180000|2022-05-09 12:43:00|12455.5|12453.5|12455.9|12453.9|12456.3|12454.3|12454.5|12452.5|51
1652100190000|2022-05-09 12:43:10|12456.3|12454.3|12452.5|12450.5|12456.3|12454.3|12451.5|12449.5|175
1652100200000|2022-05-09 12:43:20|12452.4|12450.4|12447.5|12445.5|12452.4|12450.4|12447.5|12445.5|70
1652100210000|2022-05-09 12:43:30|12447.4|12445.4|12446.8|12444.8|12448.6|12446.6|12445.3|12443.3|73
1652100220000|2022-05-09 12:43:40|12446.9|12444.9|12449.9|12447.9|12451|12449|12446.9|12444.9|53
1652100230000|2022-05-09 12:43:50|12449.6|12447.6|12451.9|12449.9|12451.9|12449.9|12447.5|12445.5|55
1652100240000|2022-05-09 12:44:00|12451.8|12449.8|12453|12451|12453|12451|12450|12448|37
1652100250000|2022-05-09 12:44:10|12453.4|12451.4|12457.5|12455.5|12457.9|12455.9|12453.3|12451.3|79
1652100260000|2022-05-09 12:44:20|12456.9|12454.9|12454.8|12452.8|12457.3|12455.3|12454.3|12452.3|64
1652100270000|2022-05-09 12:44:30|12454.4|12452.4|12457.6|12455.6|12458.1|12456.1|12454|12452|30
1652100280000|2022-05-09 12:44:40|12457.1|12455.1|12457.5|12455.5|12457.5|12455.5|12455.8|12453.8|11
1652100290000|2022-05-09 12:44:50|12457.4|12455.4|12456.6|12454.6|12457.6|12455.6|12456.1|12454.1|10
1652100300000|2022-05-09 12:45:00|12456.5|12454.5|12464|12462|12465.3|12463.3|12456.4|12454.4|97
1652100310000|2022-05-09 12:45:10|12464.1|12462.1|12465.9|12463.9|12465.9|12463.9|12460.6|12458.6|52
1652100320000|2022-05-09 12:45:20|12466|12464|12467.4|12465.4|12468.4|12466.4|12464.8|12462.8|88
1652100330000|2022-05-09 12:45:30|12467.6|12465.6|12466.6|12464.6|12468.8|12466.8|12466.4|12464.4|60
1652100340000|2022-05-09 12:45:40|12466.8|12464.8|12461.3|12459.3|12467.4|12465.4|12461.3|12459.3|63
1652100350000|2022-05-09 12:45:50|12461.4|12459.4|12460.8|12458.8|12461.8|12459.8|12460|12458|49
1652100360000|2022-05-09 12:46:00|12460.4|12458.4|12460.8|12458.8|12463.5|12461.5|12459.8|12457.8|41
1652100370000|2022-05-09 12:46:10|12460.6|12458.6|12459|12457|12460.6|12458.6|12456.5|12454.5|51
1652100380000|2022-05-09 12:46:20|12458.9|12456.9|12454.5|12452.5|12459.1|12457.1|12454|12452|55
1652100390000|2022-05-09 12:46:30|12454.8|12452.8|12454.4|12452.4|12455|12453|12453.9|12451.9|31
1652100400000|2022-05-09 12:46:40|12454.3|12452.3|12451.4|12449.4|12454.3|12452.3|12451.3|12449.3|75
1652100410000|2022-05-09 12:46:50|12451.5|12449.5|12449.5|12447.5|12451.9|12449.9|12449.4|12447.4|115
1652100420000|2022-05-09 12:47:00|12449.3|12447.3|12447.8|12445.8|12449.3|12447.3|12444.5|12442.5|119
1652100430000|2022-05-09 12:47:10|12447.9|12445.9|12447|12445|12448.6|12446.6|12445.5|12443.5|55
1652100440000|2022-05-09 12:47:20|12446.9|12444.9|12446|12444|12447|12445|12444.6|12442.6|23
1652100450000|2022-05-09 12:47:30|12445.9|12443.9|12446.5|12444.5|12446.5|12444.5|12444.1|12442.1|86
1652100460000|2022-05-09 12:47:40|12446.3|12444.3|12445.1|12443.1|12447.1|12445.1|12444.6|12442.6|41
1652100470000|2022-05-09 12:47:50|12445|12443|12443.9|12441.9|12445|12443|12442.5|12440.5|51
1652100480000|2022-05-09 12:48:00|12444.3|12442.3|12442.1|12440.1|12444.6|12442.6|12442.1|12440.1|34
1652100490000|2022-05-09 12:48:10|12441.8|12439.8|12447.3|12445.3|12447.9|12445.9|12441.6|12439.6|70
1652100500000|2022-05-09 12:48:20|12447.4|12445.4|12447.1|12445.1|12447.6|12445.6|12445.3|12443.3|36
1652100510000|2022-05-09 12:48:30|12447.4|12445.4|12447.8|12445.8|12448.6|12446.6|12446.3|12444.3|17
1652100520000|2022-05-09 12:48:40|12447.6|12445.6|12452.4|12450.4|12452.4|12450.4|12447.6|12445.6|69
1652100530000|2022-05-09 12:48:50|12452.6|12450.6|12449.9|12447.9|12452.9|12450.9|12449.8|12447.8|32
1652100540000|2022-05-09 12:49:00|12449.8|12447.8|12448.1|12446.1|12450.4|12448.4|12448|12446|41
1652100550000|2022-05-09 12:49:10|12448.5|12446.5|12449.6|12447.6|12449.6|12447.6|12447.1|12445.1|11
1652100560000|2022-05-09 12:49:20|12449.5|12447.5|12447|12445|12449.5|12447.5|12446.5|12444.5|26
1652100570000|2022-05-09 12:49:30|12447.8|12445.8|12453.6|12451.6|12453.6|12451.6|12447.3|12445.3|33
1652100580000|2022-05-09 12:49:40|12453.8|12451.8|12457.9|12455.9|12459.3|12457.3|12453.8|12451.8|90
1652100590000|2022-05-09 12:49:50|12457.8|12455.8|12457.5|12455.5|12459.5|12457.5|12457.5|12455.5|48
1652100600000|2022-05-09 12:50:00|12457.6|12455.6|12460.3|12458.3|12460.3|12458.3|12456.6|12454.6|48
1652100610000|2022-05-09 12:50:10|12460.1|12458.1|12464.3|12462.3|12466.5|12464.5|12460.1|12458.1|100
1652100620000|2022-05-09 12:50:20|12464.1|12462.1|12460.9|12458.9|12464.8|12462.8|12460.9|12458.9|43
1652100630000|2022-05-09 12:50:30|12460.5|12458.5|12459.6|12457.6|12461.4|12459.4|12459.6|12457.6|46
1652100640000|2022-05-09 12:50:40|12459.5|12457.5|12454.4|12452.4|12460|12458|12454|12452|76
1652100650000|2022-05-09 12:50:50|12454.3|12452.3|12454.8|12452.8|12456|12454|12453.9|12451.9|43
1652100660000|2022-05-09 12:51:00|12454.6|12452.6|12451.8|12449.8|12454.6|12452.6|12451.5|12449.5|53
1652100670000|2022-05-09 12:51:10|12451.9|12449.9|12459.1|12457.1|12459.3|12457.3|12451.8|12449.8|74
1652100680000|2022-05-09 12:51:20|12459|12457|12462.5|12460.5|12463.3|12461.3|12458.9|12456.9|50
1652100690000|2022-05-09 12:51:30|12462.8|12460.8|12466|12464|12467.4|12465.4|12462.4|12460.4|105
1652100700000|2022-05-09 12:51:40|12466.3|12464.3|12470.4|12468.4|12470.4|12468.4|12465.6|12463.6|106
1652100710000|2022-05-09 12:51:50|12470.5|12468.5|12462.6|12460.6|12471|12469|12462.6|12460.6|97
1652100720000|2022-05-09 12:52:00|12463|12461|12463.1|12461.1|12464.4|12462.4|12460.9|12458.9|65
1652100730000|2022-05-09 12:52:10|12470.3|12468.3|12472.1|12470.1|12473.9|12471.9|12469.4|12467.4|351
1652100740000|2022-05-09 12:52:20|12472.6|12470.6|12468.6|12466.6|12473.6|12471.6|12468.5|12466.5|62
1652100750000|2022-05-09 12:52:30|12468.8|12466.8|12467|12465|12469.6|12467.6|12467|12465|47
1652100760000|2022-05-09 12:52:40|12467.1|12465.1|12468|12466|12468.4|12466.4|12465.3|12463.3|34
1652100770000|2022-05-09 12:52:50|12468.4|12466.4|12465.5|12463.5|12468.4|12466.4|12464.8|12462.8|35
1652100780000|2022-05-09 12:53:00|12465.9|12463.9|12467.3|12465.3|12467.6|12465.6|12464|12462|56
1652100790000|2022-05-09 12:53:10|12467.4|12465.4|12471.4|12469.4|12472.6|12470.6|12467.3|12465.3|77
1652100800000|2022-05-09 12:53:20|12471.5|12469.5|12468.8|12466.8|12471.5|12469.5|12467.1|12465.1|72
1652100810000|2022-05-09 12:53:30|12465.9|12463.9|12467.1|12465.1|12467.1|12465.1|12462.6|12460.6|151
1652100820000|2022-05-09 12:53:40|12467|12465|12469.8|12467.8|12470.3|12468.3|12466.3|12464.3|48
1652100830000|2022-05-09 12:53:50|12469.9|12467.9|12470.5|12468.5|12471.3|12469.3|12467.1|12465.1|53
1652100840000|2022-05-09 12:54:00|12471.3|12469.3|12470.8|12468.8|12472.8|12470.8|12470.5|12468.5|38
1652100850000|2022-05-09 12:54:10|12471.1|12469.1|12466.4|12464.4|12471.1|12469.1|12466.3|12464.3|58
1652100860000|2022-05-09 12:54:20|12466.3|12464.3|12468|12466|12468.8|12466.8|12465.8|12463.8|17
1652100870000|2022-05-09 12:54:30|12468.3|12466.3|12467.9|12465.9|12468.4|12466.4|12465.8|12463.8|10
1652100880000|2022-05-09 12:54:40|12468|12466|12467.5|12465.5|12468.1|12466.1|12464.8|12462.8|63
1652100890000|2022-05-09 12:54:50|12467.3|12465.3|12467|12465|12467.8|12465.8|12466.6|12464.6|11
1652100900000|2022-05-09 12:55:00|12466.6|12464.6|12465.5|12463.5|12467.5|12465.5|12465.3|12463.3|13
1652100910000|2022-05-09 12:55:10|12465.6|12463.6|12461.5|12459.5|12465.8|12463.8|12460.9|12458.9|69
1652100920000|2022-05-09 12:55:20|12461.4|12459.4|12461.5|12459.5|12461.5|12459.5|12457.9|12455.9|112
1652100930000|2022-05-09 12:55:30|12461.4|12459.4|12460.4|12458.4|12461.4|12459.4|12460|12458|50
1652100940000|2022-05-09 12:55:40|12460.5|12458.5|12460.1|12458.1|12461.1|12459.1|12459.8|12457.8|22
1652100950000|2022-05-09 12:55:50|12460.3|12458.3|12461.6|12459.6|12464.1|12462.1|12458.9|12456.9|101
1652100960000|2022-05-09 12:56:00|12461.9|12459.9|12461.3|12459.3|12462.5|12460.5|12460.3|12458.3|36
1652100970000|2022-05-09 12:56:10|12461.1|12459.1|12456|12454|12461.4|12459.4|12454.1|12452.1|118
1652100980000|2022-05-09 12:56:20|12455.9|12453.9|12457.8|12455.8|12459.8|12457.8|12455.8|12453.8|51
1652100990000|2022-05-09 12:56:30|12458|12456|12459.8|12457.8|12461|12459|12457.8|12455.8|53
1652101000000|2022-05-09 12:56:40|12459.9|12457.9|12459.9|12457.9|12460.6|12458.6|12459.3|12457.3|11
1652101010000|2022-05-09 12:56:50|12460|12458|12466.3|12464.3|12467|12465|12460|12458|97
1652101020000|2022-05-09 12:57:00|12466|12464|12464.6|12462.6|12466.1|12464.1|12462|12460|37
1652101030000|2022-05-09 12:57:10|12464.8|12462.8|12463.4|12461.4|12464.8|12462.8|12461.5|12459.5|11
1652101040000|2022-05-09 12:57:20|12463|12461|12461.4|12459.4|12464|12462|12460.8|12458.8|18
1652101050000|2022-05-09 12:57:30|12461.3|12459.3|12459.8|12457.8|12461.3|12459.3|12456.4|12454.4|65
1652101060000|2022-05-09 12:57:40|12457|12455|12454.9|12452.9|12457.3|12455.3|12454.9|12452.9|68
1652101070000|2022-05-09 12:57:50|12455|12453|12452.4|12450.4|12455.4|12453.4|12450.6|12448.6|116
1652101080000|2022-05-09 12:58:00|12452.8|12450.8|12451.8|12449.8|12452.8|12450.8|12449.5|12447.5|107
1652101090000|2022-05-09 12:58:10|12451.6|12449.6|12451.3|12449.3|12454|12452|12451|12449|56
1652101100000|2022-05-09 12:58:20|12450.4|12448.4|12447.4|12445.4|12451.1|12449.1|12447.4|12445.4|47
1652101110000|2022-05-09 12:58:30|12447.3|12445.3|12451.8|12449.8|12451.8|12449.8|12447.3|12445.3|38
1652101120000|2022-05-09 12:58:40|12451.6|12449.6|12450.1|12448.1|12452.3|12450.3|12450|12448|38
1652101130000|2022-05-09 12:58:50|12450.8|12448.8|12449.5|12447.5|12452.3|12450.3|12448.8|12446.8|24
1652101140000|2022-05-09 12:59:00|12449.4|12447.4|12449.1|12447.1|12451.4|12449.4|12449.1|12447.1|17
1652101150000|2022-05-09 12:59:10|12449.4|12447.4|12449.4|12447.4|12449.9|12447.9|12449|12447|14
1652101160000|2022-05-09 12:59:20|12449.6|12447.6|12447.1|12445.1|12449.6|12447.6|12446.6|12444.6|42
1652101170000|2022-05-09 12:59:30|12447.3|12445.3|12445.9|12443.9|12447.5|12445.5|12444.9|12442.9|42
1652101180000|2022-05-09 12:59:40|12445.8|12443.8|12448|12446|12448.6|12446.6|12445.5|12443.5|34
1652101190000|2022-05-09 12:59:50|12448.3|12446.3|12445.9|12443.9|12448.6|12446.6|12445.9|12443.9|25
1652101200000|2022-05-09 13:00:00|12447.1|12445.1|12447.4|12445.4|12448.3|12446.3|12446.3|12444.3|48
1652101210000|2022-05-09 13:00:10|12447.8|12445.8|12447.3|12445.3|12450.6|12448.6|12446.5|12444.5|80
1652101220000|2022-05-09 13:00:20|12447.4|12445.4|12447.8|12445.8|12448.9|12446.9|12447.4|12445.4|33
1652101230000|2022-05-09 13:00:30|12447.6|12445.6|12446.5|12444.5|12448.9|12446.9|12445.9|12443.9|60
1652101240000|2022-05-09 13:00:40|12446.6|12444.6|12442.4|12440.4|12447.1|12445.1|12440.3|12438.3|158
1652101250000|2022-05-09 13:00:50|12442.6|12440.6|12445.5|12443.5|12447.4|12445.4|12442.6|12440.6|72
1652101260000|2022-05-09 13:01:00|12445.9|12443.9|12449.1|12447.1|12450.3|12448.3|12445.9|12443.9|113
1652101270000|2022-05-09 13:01:10|12449.4|12447.4|12444.3|12442.3|12451.9|12449.9|12444|12442|99
1652101280000|2022-05-09 13:01:20|12443.4|12441.4|12445.3|12443.3|12446.9|12444.9|12443.1|12441.1|56
1652101290000|2022-05-09 13:01:30|12445.9|12443.9|12441.4|12439.4|12445.9|12443.9|12440.9|12438.9|79
1652101300000|2022-05-09 13:01:40|12441.3|12439.3|12439.1|12437.1|12441.4|12439.4|12437.1|12435.1|204
1652101310000|2022-05-09 13:01:50|12439.3|12437.3|12435.8|12433.8|12439.5|12437.5|12434.1|12432.1|98
1652101320000|2022-05-09 13:02:00|12435.5|12433.5|12434.5|12432.5|12438.4|12436.4|12434.4|12432.4|103
1652101330000|2022-05-09 13:02:10|12434|12432|12434.1|12432.1|12436.9|12434.9|12433.5|12431.5|89
1652101340000|2022-05-09 13:02:20|12434.4|12432.4|12432.6|12430.6|12434.4|12432.4|12431.6|12429.6|106
1652101350000|2022-05-09 13:02:30|12432.4|12430.4|12434.8|12432.8|12435.6|12433.6|12432.4|12430.4|71
1652101360000|2022-05-09 13:02:40|12434.6|12432.6|12442.9|12440.9|12443.3|12441.3|12434|12432|124
1652101370000|2022-05-09 13:02:50|12443|12441|12439.4|12437.4|12443.6|12441.6|12439.3|12437.3|47
1652101380000|2022-05-09 13:03:00|12439.3|12437.3|12443.5|12441.5|12443.5|12441.5|12439.3|12437.3|44
1652101390000|2022-05-09 13:03:10|12443.6|12441.6|12445.3|12443.3|12447.8|12445.8|12443.6|12441.6|67
1652101400000|2022-05-09 13:03:20|12445.5|12443.5|12434|12432|12445.9|12443.9|12432.1|12430.1|269
1652101410000|2022-05-09 13:03:30|12433.9|12431.9|12436.5|12434.5|12436.8|12434.8|12430.4|12428.4|169
1652101420000|2022-05-09 13:03:40|12437.6|12435.6|12435.1|12433.1|12437.8|12435.8|12433.3|12431.3|77
1652101430000|2022-05-09 13:03:50|12435|12433|12428.9|12426.9|12435.4|12433.4|12427.6|12425.6|125
1652101440000|2022-05-09 13:04:00|12428.8|12426.8|12429.4|12427.4|12432.9|12430.9|12428|12426|97
1652101450000|2022-05-09 13:04:10|12429.3|12427.3|12431.3|12429.3|12431.4|12429.4|12428.6|12426.6|29
1652101460000|2022-05-09 13:04:20|12431.4|12429.4|12437.3|12435.3|12437.4|12435.4|12431.3|12429.3|75
1652101470000|2022-05-09 13:04:30|12437.4|12435.4|12433.8|12431.8|12437.4|12435.4|12432.3|12430.3|48
1652101480000|2022-05-09 13:04:40|12433.9|12431.9|12431.3|12429.3|12435.3|12433.3|12430.4|12428.4|38
1652101490000|2022-05-09 13:04:50|12431.1|12429.1|12443.3|12441.3|12444.4|12442.4|12431.1|12429.1|121
1652101500000|2022-05-09 13:05:00|12443.4|12441.4|12442.3|12440.3|12448.4|12446.4|12441.8|12439.8|121
1652101510000|2022-05-09 13:05:10|12442.1|12440.1|12444.4|12442.4|12444.5|12442.5|12441.5|12439.5|52
1652101520000|2022-05-09 13:05:20|12444.3|12442.3|12443.3|12441.3|12444.3|12442.3|12442|12440|15
1652101530000|2022-05-09 13:05:30|12443.4|12441.4|12440.1|12438.1|12446.6|12444.6|12440.1|12438.1|133
1652101540000|2022-05-09 13:05:40|12441|12439|12437.5|12435.5|12441.8|12439.8|12435.8|12433.8|55
1652101550000|2022-05-09 13:05:50|12437.6|12435.6|12436.3|12434.3|12439.4|12437.4|12435.8|12433.8|21
1652101560000|2022-05-09 13:06:00|12436.8|12434.8|12435.8|12433.8|12436.9|12434.9|12433.4|12431.4|61
1652101570000|2022-05-09 13:06:10|12435.9|12433.9|12436.8|12434.8|12438.1|12436.1|12435.4|12433.4|38
1652101580000|2022-05-09 13:06:20|12437.3|12435.3|12440|12438|12440.6|12438.6|12437|12435|29
1652101590000|2022-05-09 13:06:30|12440.1|12438.1|12437.9|12435.9|12440.8|12438.8|12437.5|12435.5|57
1652101600000|2022-05-09 13:06:40|12437.5|12435.5|12439.3|12437.3|12440.9|12438.9|12437.3|12435.3|19
1652101610000|2022-05-09 13:06:50|12439.4|12437.4|12442.3|12440.3|12442.5|12440.5|12438.8|12436.8|42
1652101620000|2022-05-09 13:07:00|12442.4|12440.4|12443.1|12441.1|12443.3|12441.3|12439.6|12437.6|58
1652101630000|2022-05-09 13:07:10|12443.3|12441.3|12442.3|12440.3|12443.3|12441.3|12439.9|12437.9|19
1652101640000|2022-05-09 13:07:20|12442.4|12440.4|12440.6|12438.6|12442.8|12440.8|12440.3|12438.3|9
1652101650000|2022-05-09 13:07:30|12441|12439|12436|12434|12441.4|12439.4|12435.6|12433.6|63
1652101660000|2022-05-09 13:07:40|12435.9|12433.9|12434.8|12432.8|12435.9|12433.9|12434.6|12432.6|32
1652101670000|2022-05-09 13:07:50|12434.6|12432.6|12434.4|12432.4|12436.3|12434.3|12433|12431|38
1652101680000|2022-05-09 13:08:00|12433.6|12431.6|12434.6|12432.6|12436.9|12434.9|12433.6|12431.6|27
1652101690000|2022-05-09 13:08:10|12434.3|12432.3|12433.6|12431.6|12434.9|12432.9|12432.5|12430.5|21
1652101700000|2022-05-09 13:08:20|12433.8|12431.8|12434.4|12432.4|12434.4|12432.4|12432.5|12430.5|6
1652101710000|2022-05-09 13:08:30|12434.1|12432.1|12437|12435|12437|12435|12434.1|12432.1|19
1652101720000|2022-05-09 13:08:40|12436.9|12434.9|12436.5|12434.5|12436.9|12434.9|12435.9|12433.9|16
1652101730000|2022-05-09 13:08:50|12436.9|12434.9|12440.5|12438.5|12440.5|12438.5|12436.9|12434.9|55
1652101740000|2022-05-09 13:09:00|12441|12439|12441.9|12439.9|12442|12440|12440.4|12438.4|39
1652101750000|2022-05-09 13:09:10|12442|12440|12441.8|12439.8|12443.1|12441.1|12441.4|12439.4|18
1652101760000|2022-05-09 13:09:20|12441.4|12439.4|12440|12438|12441.4|12439.4|12439.6|12437.6|21
1652101770000|2022-05-09 13:09:30|12439.8|12437.8|12441.8|12439.8|12442.3|12440.3|12439.8|12437.8|29
1652101780000|2022-05-09 13:09:40|12441.9|12439.9|12442.3|12440.3|12442.3|12440.3|12439.8|12437.8|28
1652101790000|2022-05-09 13:09:50|12442.4|12440.4|12439|12437|12442.6|12440.6|12439|12437|19
1652101800000|2022-05-09 13:10:00|12439.5|12437.5|12439|12437|12439.8|12437.8|12439|12437|10
1652101810000|2022-05-09 13:10:10|12439.1|12437.1|12435.8|12433.8|12439.9|12437.9|12434.6|12432.6|41
1652101820000|2022-05-09 13:10:20|12435.9|12433.9|12434.5|12432.5|12435.9|12433.9|12434.4|12432.4|24
1652101830000|2022-05-09 13:10:30|12434.6|12432.6|12436|12434|12436.5|12434.5|12434.3|12432.3|18
1652101840000|2022-05-09 13:10:40|12435.9|12433.9|12433.6|12431.6|12435.9|12433.9|12432.9|12430.9|36
1652101850000|2022-05-09 13:10:50|12433.8|12431.8|12433.9|12431.9|12435|12433|12433.4|12431.4|15
1652101860000|2022-05-09 13:11:00|12434|12432|12435.4|12433.4|12436.1|12434.1|12433.6|12431.6|14
1652101870000|2022-05-09 13:11:10|12435.3|12433.3|12433.9|12431.9|12435.5|12433.5|12433.8|12431.8|18
1652101880000|2022-05-09 13:11:20|12433.8|12431.8|12434.1|12432.1|12434.1|12432.1|12430.1|12428.1|57
1652101890000|2022-05-09 13:11:30|12433.8|12431.8|12436.1|12434.1|12436.3|12434.3|12433|12431|13
1652101900000|2022-05-09 13:11:40|12435.8|12433.8|12434|12432|12436.4|12434.4|12434|12432|19
1652101910000|2022-05-09 13:11:50|12433.9|12431.9|12433.6|12431.6|12434|12432|12432.4|12430.4|22
1652101920000|2022-05-09 13:12:00|12433.8|12431.8|12435.3|12433.3|12435.3|12433.3|12433.6|12431.6|32
1652101930000|2022-05-09 13:12:10|12435.1|12433.1|12436.9|12434.9|12436.9|12434.9|12434.1|12432.1|25
1652101940000|2022-05-09 13:12:20|12436.6|12434.6|12443|12441|12443.1|12441.1|12436.5|12434.5|82
1652101950000|2022-05-09 13:12:30|12443.1|12441.1|12444.9|12442.9|12445.3|12443.3|12442.6|12440.6|154
1652101960000|2022-05-09 13:12:40|12445|12443|12447.9|12445.9|12448.5|12446.5|12443.6|12441.6|46
1652101970000|2022-05-09 13:12:50|12447.8|12445.8|12452|12450|12452.1|12450.1|12447.5|12445.5|69
1652101980000|2022-05-09 13:13:00|12452.3|12450.3|12453.5|12451.5|12456.8|12454.8|12451.6|12449.6|115
1652101990000|2022-05-09 13:13:10|12453.4|12451.4|12454.4|12452.4|12455.5|12453.5|12451.5|12449.5|104
1652102000000|2022-05-09 13:13:20|12454.5|12452.5|12455.1|12453.1|12455.9|12453.9|12453.4|12451.4|56
1652102010000|2022-05-09 13:13:30|12455.3|12453.3|12452.8|12450.8|12455.9|12453.9|12452.8|12450.8|48
1652102020000|2022-05-09 13:13:40|12452.9|12450.9|12454.4|12452.4|12454.5|12452.5|12452.3|12450.3|27
1652102030000|2022-05-09 13:13:50|12454.3|12452.3|12453.4|12451.4|12454.6|12452.6|12451.6|12449.6|34
1652102040000|2022-05-09 13:14:00|12453.3|12451.3|12455.8|12453.8|12456.3|12454.3|12452.9|12450.9|59
1652102050000|2022-05-09 13:14:10|12456.1|12454.1|12461.4|12459.4|12463.3|12461.3|12455.9|12453.9|132
1652102060000|2022-05-09 13:14:20|12461.3|12459.3|12459.4|12457.4|12461.3|12459.3|12458.1|12456.1|44
1652102070000|2022-05-09 13:14:30|12459.5|12457.5|12459.5|12457.5|12459.8|12457.8|12458.5|12456.5|38
1652102080000|2022-05-09 13:14:40|12459.4|12457.4|12469.8|12467.8|12469.8|12467.8|12459.3|12457.3|168
1652102090000|2022-05-09 13:14:50|12468.6|12466.6|12473.4|12471.4|12474.5|12472.5|12467.1|12465.1|134
1652102100000|2022-05-09 13:15:00|12473.3|12471.3|12464.6|12462.6|12473.6|12471.6|12464.6|12462.6|170
1652102110000|2022-05-09 13:15:10|12465.4|12463.4|12464.6|12462.6|12467.4|12465.4|12463.1|12461.1|125
1652102120000|2022-05-09 13:15:20|12464.8|12462.8|12463|12461|12464.8|12462.8|12462|12460|80
1652102130000|2022-05-09 13:15:30|12462.8|12460.8|12462|12460|12464.9|12462.9|12461.9|12459.9|53
1652102140000|2022-05-09 13:15:40|12461.9|12459.9|12460.4|12458.4|12462|12460|12458.9|12456.9|88
1652102150000|2022-05-09 13:15:50|12460|12458|12461.8|12459.8|12462.9|12460.9|12459.3|12457.3|61
1652102160000|2022-05-09 13:16:00|12462.1|12460.1|12463.5|12461.5|12464|12462|12461.3|12459.3|65
1652102170000|2022-05-09 13:16:10|12462.9|12460.9|12465.9|12463.9|12465.9|12463.9|12461.9|12459.9|22
1652102180000|2022-05-09 13:16:20|12466.1|12464.1|12461.5|12459.5|12468.6|12466.6|12461.4|12459.4|109
1652102190000|2022-05-09 13:16:30|12460.9|12458.9|12461.3|12459.3|12462.6|12460.6|12460|12458|47
1652102200000|2022-05-09 13:16:40|12462|12460|12458.3|12456.3|12463.5|12461.5|12458.3|12456.3|37
1652102210000|2022-05-09 13:16:50|12458.4|12456.4|12456.9|12454.9|12459.9|12457.9|12456.9|12454.9|34
1652102220000|2022-05-09 13:17:00|12457.1|12455.1|12457|12455|12457.8|12455.8|12456.1|12454.1|31
1652102230000|2022-05-09 13:17:10|12457.5|12455.5|12455.4|12453.4|12457.5|12455.5|12453.5|12451.5|57
1652102240000|2022-05-09 13:17:20|12455.3|12453.3|12453.6|12451.6|12455.6|12453.6|12452.4|12450.4|49
1652102250000|2022-05-09 13:17:30|12453.5|12451.5|12454.5|12452.5|12454.8|12452.8|12452.5|12450.5|38
1652102260000|2022-05-09 13:17:40|12454.6|12452.6|12451.5|12449.5|12454.8|12452.8|12451.3|12449.3|37
1652102270000|2022-05-09 13:17:50|12451.6|12449.6|12451.3|12449.3|12452.8|12450.8|12451.1|12449.1|33
1652102280000|2022-05-09 13:18:00|12451.1|12449.1|12444.9|12442.9|12451.1|12449.1|12444.9|12442.9|101
1652102290000|2022-05-09 13:18:10|12444.8|12442.8|12447|12445|12447|12445|12444.6|12442.6|51
1652102300000|2022-05-09 13:18:20|12446.9|12444.9|12447.6|12445.6|12448.9|12446.9|12446.5|12444.5|33
1652102310000|2022-05-09 13:18:30|12447.5|12445.5|12447.8|12445.8|12449.8|12447.8|12446.4|12444.4|55
1652102320000|2022-05-09 13:18:40|12447.9|12445.9|12448.9|12446.9|12449.6|12447.6|12445.9|12443.9|32
1652102330000|2022-05-09 13:18:50|12448.8|12446.8|12447.3|12445.3|12449.1|12447.1|12447.1|12445.1|25
1652102340000|2022-05-09 13:19:00|12447.4|12445.4|12447.3|12445.3|12448.4|12446.4|12446.6|12444.6|26
1652102350000|2022-05-09 13:19:10|12447.1|12445.1|12445.6|12443.6|12447.9|12445.9|12445.5|12443.5|18
1652102360000|2022-05-09 13:19:20|12445.5|12443.5|12447.8|12445.8|12448|12446|12445.5|12443.5|17
1652102370000|2022-05-09 13:19:30|12447.6|12445.6|12446.9|12444.9|12447.8|12445.8|12446.3|12444.3|13
1652102380000|2022-05-09 13:19:40|12447|12445|12447|12445|12447.6|12445.6|12446.6|12444.6|7
1652102390000|2022-05-09 13:19:50|12447.1|12445.1|12447.1|12445.1|12447.1|12445.1|12445.5|12443.5|31
1652102400000|2022-05-09 13:20:00|12447.3|12445.3|12446.4|12444.4|12447.3|12445.3|12445.6|12443.6|26
1652102410000|2022-05-09 13:20:10|12446.3|12444.3|12441.6|12439.6|12446.3|12444.3|12441|12439|96
1652102420000|2022-05-09 13:20:20|12441.5|12439.5|12438.3|12436.3|12441.5|12439.5|12437.3|12435.3|88
1652102430000|2022-05-09 13:20:30|12438.1|12436.1|12439.5|12437.5|12440.3|12438.3|12438.1|12436.1|47
1652102440000|2022-05-09 13:20:40|12439.4|12437.4|12438.5|12436.5|12441.5|12439.5|12438.3|12436.3|65
1652102450000|2022-05-09 13:20:50|12438.6|12436.6|12439.8|12437.8|12440.3|12438.3|12438|12436|33
1652102460000|2022-05-09 13:21:00|12439.9|12437.9|12440.8|12438.8|12440.8|12438.8|12434.5|12432.5|112
1652102470000|2022-05-09 13:21:10|12441.4|12439.4|12442.6|12440.6|12443.9|12441.9|12439.9|12437.9|70
1652102480000|2022-05-09 13:21:20|12442.5|12440.5|12441.8|12439.8|12443|12441|12441.3|12439.3|30
1652102490000|2022-05-09 13:21:30|12441.6|12439.6|12442.5|12440.5|12442.6|12440.6|12440.4|12438.4|22
1652102500000|2022-05-09 13:21:40|12443|12441|12445|12443|12446.6|12444.6|12442|12440|55
1652102510000|2022-05-09 13:21:50|12445.1|12443.1|12445.5|12443.5|12445.9|12443.9|12443.3|12441.3|35
1652102520000|2022-05-09 13:22:00|12445.4|12443.4|12445.4|12443.4|12447.5|12445.5|12444.5|12442.5|44
1652102530000|2022-05-09 13:22:10|12445.3|12443.3|12440.8|12438.8|12445.3|12443.3|12440.8|12438.8|42
1652102540000|2022-05-09 13:22:20|12440.6|12438.6|12440.9|12438.9|12444|12442|12440.5|12438.5|119
1652102550000|2022-05-09 13:22:30|12441|12439|12443.4|12441.4|12443.9|12441.9|12440.9|12438.9|23
1652102560000|2022-05-09 13:22:40|12443.3|12441.3|12442|12440|12443.3|12441.3|12439.6|12437.6|32
1652102570000|2022-05-09 13:22:50|12441.9|12439.9|12440.6|12438.6|12441.9|12439.9|12439.8|12437.8|17
1652102580000|2022-05-09 13:23:00|12440.4|12438.4|12444.3|12442.3|12445|12443|12435.4|12433.4|71
1652102590000|2022-05-09 13:23:10|12444|12442|12441.5|12439.5|12444|12442|12441.3|12439.3|34
1652102600000|2022-05-09 13:23:20|12442|12440|12443.1|12441.1|12444.4|12442.4|12441.5|12439.5|23
1652102610000|2022-05-09 13:23:30|12442.8|12440.8|12442.1|12440.1|12443.4|12441.4|12441.5|12439.5|15
1652102620000|2022-05-09 13:23:40|12442|12440|12440.1|12438.1|12442|12440|12439.8|12437.8|35
1652102630000|2022-05-09 13:23:50|12440|12438|12442.3|12440.3|12442.6|12440.6|12439.9|12437.9|25
1652102640000|2022-05-09 13:24:00|12442.4|12440.4|12444.9|12442.9|12445.1|12443.1|12442.4|12440.4|40
1652102650000|2022-05-09 13:24:10|12445.4|12443.4|12449.6|12447.6|12449.8|12447.8|12445.1|12443.1|57
1652102660000|2022-05-09 13:24:20|12449.8|12447.8|12451.9|12449.9|12452.9|12450.9|12448|12446|53
1652102670000|2022-05-09 13:24:30|12451.6|12449.6|12456.1|12454.1|12456.4|12454.4|12451.6|12449.6|97
1652102680000|2022-05-09 13:24:40|12456.3|12454.3|12454.9|12452.9|12457.5|12455.5|12454.5|12452.5|70
1652102690000|2022-05-09 13:24:50|12454.8|12452.8|12459.4|12457.4|12459.4|12457.4|12454.8|12452.8|50
1652102700000|2022-05-09 13:25:00|12459.3|12457.3|12454.1|12452.1|12459.3|12457.3|12453.8|12451.8|143
1652102710000|2022-05-09 13:25:10|12454|12452|12444|12442|12454|12452|12442.3|12440.3|186
1652102720000|2022-05-09 13:25:20|12444.1|12442.1|12440.9|12438.9|12444.8|12442.8|12440.9|12438.9|85
1652102730000|2022-05-09 13:25:30|12441.5|12439.5|12449|12447|12449.5|12447.5|12441.5|12439.5|126
1652102740000|2022-05-09 13:25:40|12449.1|12447.1|12450.1|12448.1|12451.1|12449.1|12448.3|12446.3|63
1652102750000|2022-05-09 13:25:50|12449.9|12447.9|12454.1|12452.1|12454.6|12452.6|12449.8|12447.8|132
1652102760000|2022-05-09 13:26:00|12454.3|12452.3|12454.5|12452.5|12455.9|12453.9|12452.1|12450.1|46
1652102770000|2022-05-09 13:26:10|12454.4|12452.4|12456.3|12454.3|12458.9|12456.9|12454.4|12452.4|80
1652102780000|2022-05-09 13:26:20|12456.4|12454.4|12460.3|12458.3|12461.6|12459.6|12456.3|12454.3|71
1652102790000|2022-05-09 13:26:30|12460.4|12458.4|12457.9|12455.9|12461.3|12459.3|12457.9|12455.9|50
1652102800000|2022-05-09 13:26:40|12458.1|12456.1|12462.9|12460.9|12463.5|12461.5|12458.1|12456.1|70
1652102810000|2022-05-09 13:26:50|12463|12461|12460.5|12458.5|12463.5|12461.5|12460.4|12458.4|58
1652102820000|2022-05-09 13:27:00|12460.6|12458.6|12460.6|12458.6|12462.5|12460.5|12458|12456|120
1652102830000|2022-05-09 13:27:10|12460.9|12458.9|12462.8|12460.8|12464.5|12462.5|12460.9|12458.9|60
1652102840000|2022-05-09 13:27:20|12462.9|12460.9|12461.8|12459.8|12463.6|12461.6|12459.6|12457.6|45
1652102850000|2022-05-09 13:27:30|12461.6|12459.6|12458.9|12456.9|12463|12461|12458.8|12456.8|53
1652102860000|2022-05-09 13:27:40|12459.6|12457.6|12458.4|12456.4|12459.9|12457.9|12457.1|12455.1|70
1652102870000|2022-05-09 13:27:50|12459.6|12457.6|12469.9|12467.9|12470.4|12468.4|12459.1|12457.1|141
1652102880000|2022-05-09 13:28:00|12469.8|12467.8|12470.8|12468.8|12473.1|12471.1|12467.9|12465.9|192
1652102890000|2022-05-09 13:28:10|12471|12469|12469.5|12467.5|12471|12469|12466.1|12464.1|160
1652102900000|2022-05-09 13:28:20|12469.6|12467.6|12470.1|12468.1|12477.4|12475.4|12468.9|12466.9|260
1652102910000|2022-05-09 13:28:30|12468.5|12466.5|12469.6|12467.6|12470.3|12468.3|12468.3|12466.3|75
1652102920000|2022-05-09 13:28:40|12469.5|12467.5|12458.3|12456.3|12470.3|12468.3|12457.4|12455.4|171
1652102930000|2022-05-09 13:28:50|12458.1|12456.1|12461.5|12459.5|12463.4|12461.4|12458.1|12456.1|70
1652102940000|2022-05-09 13:29:00|12460|12458|12459.9|12457.9|12461|12459|12458.8|12456.8|78
1652102950000|2022-05-09 13:29:10|12461|12459|12460.6|12458.6|12462|12460|12460.4|12458.4|87
1652102960000|2022-05-09 13:29:20|12460.9|12458.9|12462.9|12460.9|12462.9|12460.9|12459.8|12457.8|111
1652102970000|2022-05-09 13:29:30|12462.5|12460.5|12460.3|12458.3|12463|12461|12458.8|12456.8|119
1652102980000|2022-05-09 13:29:40|12460.6|12458.6|12460.6|12458.6|12461.3|12459.3|12454.9|12452.9|118
1652102990000|2022-05-09 13:29:50|12460.5|12458.5|12452.9|12450.9|12461.8|12459.8|12451.4|12449.4|552
1652103000000|2022-05-09 13:30:00|12452.4|12450.4|12463.1|12462.1|12463.1|12462.1|12450.6|12449.6|1386
1652103010000|2022-05-09 13:30:10|12463.3|12462.3|12450|12449|12471.9|12470.9|12449.8|12448.8|823
1652103020000|2022-05-09 13:30:20|12449.9|12448.9|12458.6|12457.6|12463.1|12462.1|12446|12445|958
1652103030000|2022-05-09 13:30:30|12458.5|12457.5|12464.8|12463.8|12481|12480|12458.3|12457.3|817
1652103040000|2022-05-09 13:30:40|12464|12463|12463.1|12462.1|12477.5|12476.5|12455.5|12454.5|785
1652103050000|2022-05-09 13:30:50|12463.9|12462.9|12477.6|12476.6|12481.9|12480.9|12460|12459|698
1652103060000|2022-05-09 13:31:00|12477.8|12476.8|12493|12492|12493.5|12492.5|12477.8|12476.8|764
1652103070000|2022-05-09 13:31:10|12492.3|12491.3|12495.9|12494.9|12498.3|12497.3|12483|12482|800
1652103080000|2022-05-09 13:31:20|12496|12495|12486.3|12485.3|12499.1|12498.1|12482.5|12481.5|661
1652103090000|2022-05-09 13:31:30|12486.5|12485.5|12482.5|12481.5|12486.5|12485.5|12470.8|12469.8|926
1652103100000|2022-05-09 13:31:40|12482.8|12481.8|12477|12476|12483.8|12482.8|12475.5|12474.5|352
1652103110000|2022-05-09 13:31:50|12477.4|12476.4|12489|12488|12495.4|12494.4|12475.9|12474.9|479
1652103120000|2022-05-09 13:32:00|12489.3|12488.3|12493.6|12492.6|12504.4|12503.4|12481.4|12480.4|968
1652103130000|2022-05-09 13:32:10|12493.9|12492.9|12489.8|12488.8|12500.3|12499.3|12484.8|12483.8|678
1652103140000|2022-05-09 13:32:20|12488.8|12487.8|12476.9|12475.9|12494.9|12493.9|12475.1|12474.1|582
1652103150000|2022-05-09 13:32:30|12476.5|12475.5|12444.5|12443.5|12480.5|12479.5|12444.4|12443.4|1006
1652103160000|2022-05-09 13:32:40|12445.5|12444.5|12451.3|12450.3|12457|12456|12440.3|12439.3|1003
1652103170000|2022-05-09 13:32:50|12451.6|12450.6|12440.4|12439.4|12453.1|12452.1|12439.1|12438.1|503
1652103180000|2022-05-09 13:33:00|12439.9|12438.9|12438.3|12437.3|12441.9|12440.9|12425.6|12424.6|908
1652103190000|2022-05-09 13:33:10|12438.4|12437.4|12429.4|12428.4|12438.5|12437.5|12425.1|12424.1|448
1652103200000|2022-05-09 13:33:20|12429.3|12428.3|12438.8|12437.8|12451.4|12450.4|12426.5|12425.5|911
1652103210000|2022-05-09 13:33:30|12439.9|12438.9|12445.8|12444.8|12459.9|12458.9|12438.1|12437.1|624
1652103220000|2022-05-09 13:33:40|12444.8|12443.8|12445.6|12444.6|12451.8|12450.8|12437|12436|361
1652103230000|2022-05-09 13:33:50|12446.3|12445.3|12457|12456|12458.8|12457.8|12444.5|12443.5|374
1652103240000|2022-05-09 13:34:00|12456.9|12455.9|12445.4|12444.4|12458|12457|12443.4|12442.4|554
1652103250000|2022-05-09 13:34:10|12442.4|12441.4|12453.6|12452.6|12460.3|12459.3|12442.4|12441.4|630
1652103260000|2022-05-09 13:34:20|12454.3|12453.3|12466.3|12465.3|12467.6|12466.6|12451.1|12450.1|552
1652103270000|2022-05-09 13:34:30|12465.3|12464.3|12455.5|12454.5|12477|12476|12447.1|12446.1|678
1652103280000|2022-05-09 13:34:40|12455.6|12454.6|12463.9|12462.9|12474.6|12473.6|12454.6|12453.6|353
1652103290000|2022-05-09 13:34:50|12463.8|12462.8|12476.9|12475.9|12476.9|12475.9|12452.4|12451.4|491
1652103300000|2022-05-09 13:35:00|12476.4|12475.4|12490.8|12489.8|12494|12493|12476|12475|1272
1652103310000|2022-05-09 13:35:10|12491.1|12490.1|12500.1|12499.1|12503.3|12502.3|12481.6|12480.6|874
1652103320000|2022-05-09 13:35:20|12500.9|12499.9|12497.9|12496.9|12503.8|12502.8|12492.6|12491.6|509
1652103330000|2022-05-09 13:35:30|12498.4|12497.4|12498.8|12497.8|12502.9|12501.9|12487.1|12486.1|508
1652103340000|2022-05-09 13:35:40|12498|12497|12504.6|12503.6|12504.6|12503.6|12494.5|12493.5|453
1652103350000|2022-05-09 13:35:50|12504.3|12503.3|12501.3|12500.3|12508.4|12507.4|12499.3|12498.3|534
1652103360000|2022-05-09 13:36:00|12501|12500|12494.1|12493.1|12511.1|12510.1|12490.5|12489.5|599
1652103370000|2022-05-09 13:36:10|12494.5|12493.5|12496.5|12495.5|12507.8|12506.8|12494.1|12493.1|479
1652103380000|2022-05-09 13:36:20|12496.3|12495.3|12514|12513|12514|12513|12496.3|12495.3|370
1652103390000|2022-05-09 13:36:30|12515.3|12514.3|12516.9|12515.9|12518.6|12517.6|12509.9|12508.9|533
1652103400000|2022-05-09 13:36:40|12517|12516|12515.5|12514.5|12519.9|12518.9|12505.8|12504.8|648
1652103410000|2022-05-09 13:36:50|12514.9|12513.9|12516.8|12515.8|12519.6|12518.6|12511.6|12510.6|398
1652103420000|2022-05-09 13:37:00|12516.1|12515.1|12503.5|12502.5|12518.1|12517.1|12498.8|12497.8|462
1652103430000|2022-05-09 13:37:10|12503.3|12502.3|12489.6|12488.6|12503.9|12502.9|12468.9|12467.9|890
1652103440000|2022-05-09 13:37:20|12490.3|12489.3|12482.9|12481.9|12492.5|12491.5|12481.3|12480.3|595
1652103450000|2022-05-09 13:37:30|12482.3|12481.3|12477.1|12476.1|12484.8|12483.8|12473.5|12472.5|323
1652103460000|2022-05-09 13:37:40|12478|12477|12484.8|12483.8|12495.1|12494.1|12478|12477|457
1652103470000|2022-05-09 13:37:50|12485|12484|12490.5|12489.5|12491.5|12490.5|12479.4|12478.4|382
1652103480000|2022-05-09 13:38:00|12488.9|12487.9|12492.1|12491.1|12494.4|12493.4|12481.3|12480.3|292
1652103490000|2022-05-09 13:38:10|12492.3|12491.3|12495.1|12494.1|12498.8|12497.8|12489.4|12488.4|205
1652103500000|2022-05-09 13:38:20|12497.9|12496.9|12514.4|12513.4|12514.4|12513.4|12496.9|12495.9|467
1652103510000|2022-05-09 13:38:30|12514|12513|12518.4|12517.4|12520|12519|12509.6|12508.6|710
1652103520000|2022-05-09 13:38:40|12518.5|12517.5|12534.3|12533.3|12534.4|12533.4|12514.5|12513.5|730
1652103530000|2022-05-09 13:38:50|12534.1|12533.1|12535|12534|12539.3|12538.3|12526.3|12525.3|522
1652103540000|2022-05-09 13:39:00|12534|12533|12548.1|12547.1|12558|12557|12532.4|12531.4|1224
1652103550000|2022-05-09 13:39:10|12548.6|12547.6|12535.3|12534.3|12554.9|12553.9|12533|12532|683
1652103560000|2022-05-09 13:39:20|12535.9|12534.9|12534.8|12533.8|12544.8|12543.8|12530.5|12529.5|468
1652103570000|2022-05-09 13:39:30|12534.6|12533.6|12528.6|12527.6|12534.8|12533.8|12524|12523|334
1652103580000|2022-05-09 13:39:40|12526.8|12525.8|12521.4|12520.4|12531.4|12530.4|12520.4|12519.4|417
1652103590000|2022-05-09 13:39:50|12522|12521|12515.5|12514.5|12522|12521|12507.3|12506.3|595
1652103600000|2022-05-09 13:40:00|12512.9|12511.9|12505.9|12504.9|12522.9|12521.9|12502.4|12501.4|869
1652103610000|2022-05-09 13:40:10|12505.8|12504.8|12481.8|12480.8|12505.8|12504.8|12478.6|12477.6|858
1652103620000|2022-05-09 13:40:20|12482|12481|12474.6|12473.6|12486.1|12485.1|12473.5|12472.5|585
1652103630000|2022-05-09 13:40:30|12474.9|12473.9|12484.3|12483.3|12489.5|12488.5|12459.4|12458.4|955
1652103640000|2022-05-09 13:40:40|12483.9|12482.9|12510.3|12509.3|12511|12510|12483.9|12482.9|601
1652103650000|2022-05-09 13:40:50|12511.4|12510.4|12512|12511|12525.1|12524.1|12508.6|12507.6|653
1652103660000|2022-05-09 13:41:00|12512.1|12511.1|12530.6|12529.6|12534.9|12533.9|12510.1|12509.1|581
1652103670000|2022-05-09 13:41:10|12531.5|12530.5|12519.1|12518.1|12532.5|12531.5|12515.6|12514.6|452
1652103680000|2022-05-09 13:41:20|12518.9|12517.9|12511.4|12510.4|12520.9|12519.9|12510|12509|266
1652103690000|2022-05-09 13:41:30|12511|12510|12524.9|12523.9|12524.9|12523.9|12506.3|12505.3|325
1652103700000|2022-05-09 13:41:40|12524.4|12523.4|12522.5|12521.5|12529.6|12528.6|12518.9|12517.9|461
1652103710000|2022-05-09 13:41:50|12522.4|12521.4|12522.3|12521.3|12528.9|12527.9|12520.6|12519.6|282
1652103720000|2022-05-09 13:42:00|12522.1|12521.1|12517.5|12516.5|12527.5|12526.5|12516.5|12515.5|265
1652103730000|2022-05-09 13:42:10|12517.8|12516.8|12511|12510|12517.8|12516.8|12504.8|12503.8|324
1652103740000|2022-05-09 13:42:20|12511.4|12510.4|12512.3|12511.3|12516.6|12515.6|12507.8|12506.8|166
1652103750000|2022-05-09 13:42:30|12512.4|12511.4|12523.4|12522.4|12523.4|12522.4|12509|12508|419
1652103760000|2022-05-09 13:42:40|12523.5|12522.5|12512.5|12511.5|12524.1|12523.1|12509.5|12508.5|219
1652103770000|2022-05-09 13:42:50|12512|12511|12506|12505|12513.8|12512.8|12505.5|12504.5|172
1652103780000|2022-05-09 13:43:00|12505.9|12504.9|12504|12503|12509|12508|12500.4|12499.4|248
1652103790000|2022-05-09 13:43:10|12504.3|12503.3|12537|12536|12542.8|12541.8|12504.3|12503.3|690
1652103800000|2022-05-09 13:43:20|12538.3|12537.3|12516.6|12515.6|12540.1|12539.1|12514|12513|505
1652103810000|2022-05-09 13:43:30|12516|12515|12510.8|12509.8|12516|12515|12503|12502|326
1652103820000|2022-05-09 13:43:40|12511.1|12510.1|12515.8|12514.8|12521.3|12520.3|12509.9|12508.9|187
1652103830000|2022-05-09 13:43:50|12515.3|12514.3|12491.5|12490.5|12518.1|12517.1|12491.5|12490.5|348
1652103840000|2022-05-09 13:44:00|12491.4|12490.4|12485.8|12484.8|12500.1|12499.1|12485|12484|396
1652103850000|2022-05-09 13:44:10|12485.3|12484.3|12504.3|12503.3|12507.5|12506.5|12484.1|12483.1|388
1652103860000|2022-05-09 13:44:20|12504.4|12503.4|12512.8|12511.8|12514.1|12513.1|12495.4|12494.4|411
1652103870000|2022-05-09 13:44:30|12513.4|12512.4|12512.8|12511.8|12520.1|12519.1|12508.9|12507.9|403
1652103880000|2022-05-09 13:44:40|12513.5|12512.5|12508|12507|12513.5|12512.5|12499.5|12498.5|261
1652103890000|2022-05-09 13:44:50|12507.5|12506.5|12514.3|12513.3|12515.8|12514.8|12506.8|12505.8|255
1652103900000|2022-05-09 13:45:00|12513.5|12512.5|12493.4|12492.4|12513.5|12512.5|12490.8|12489.8|725
1652103910000|2022-05-09 13:45:10|12493.9|12492.9|12492.3|12491.3|12502.4|12501.4|12491.3|12490.3|454
1652103920000|2022-05-09 13:45:20|12490.6|12489.6|12482.3|12481.3|12495.3|12494.3|12482.3|12481.3|494
1652103930000|2022-05-09 13:45:30|12481.9|12480.9|12473.8|12472.8|12485.4|12484.4|12471.8|12470.8|560
1652103940000|2022-05-09 13:45:40|12474.4|12473.4|12463.3|12462.3|12475.9|12474.9|12462.4|12461.4|370
1652103950000|2022-05-09 13:45:50|12463.4|12462.4|12473.5|12472.5|12487.5|12486.5|12462.3|12461.3|534
1652103960000|2022-05-09 13:46:00|12473.4|12472.4|12461.9|12460.9|12473.4|12472.4|12461|12460|376
1652103970000|2022-05-09 13:46:10|12460.4|12459.4|12447.1|12446.1|12464.1|12463.1|12444.3|12443.3|765
1652103980000|2022-05-09 13:46:20|12447.5|12446.5|12444.8|12443.8|12453.5|12452.5|12443.5|12442.5|429
1652103990000|2022-05-09 13:46:30|12446.5|12445.5|12446.3|12445.3|12448.5|12447.5|12437.9|12436.9|480
1652104000000|2022-05-09 13:46:40|12445.8|12444.8|12442.4|12441.4|12447.9|12446.9|12438.1|12437.1|361
1652104010000|2022-05-09 13:46:50|12444.1|12443.1|12442.3|12441.3|12448.4|12447.4|12440.8|12439.8|342
1652104020000|2022-05-09 13:47:00|12442.5|12441.5|12450.1|12449.1|12451.3|12450.3|12439.8|12438.8|312
1652104030000|2022-05-09 13:47:10|12449.4|12448.4|12438.5|12437.5|12450.4|12449.4|12436.6|12435.6|269
1652104040000|2022-05-09 13:47:20|12438.4|12437.4|12435.1|12434.1|12440.8|12439.8|12433.3|12432.3|369
1652104050000|2022-05-09 13:47:30|12434.8|12433.8|12440|12439|12440|12439|12432.8|12431.8|266
1652104060000|2022-05-09 13:47:40|12439.8|12438.8|12447.5|12446.5|12449.5|12448.5|12439|12438|701
1652104070000|2022-05-09 13:47:50|12447.8|12446.8|12441|12440|12450.3|12449.3|12441|12440|401
1652104080000|2022-05-09 13:48:00|12439.6|12438.6|12435.5|12434.5|12442.8|12441.8|12430.4|12429.4|399
1652104090000|2022-05-09 13:48:10|12435.3|12434.3|12427.9|12426.9|12435.5|12434.5|12422.8|12421.8|623
1652104100000|2022-05-09 13:48:20|12428.8|12427.8|12437.4|12436.4|12439|12438|12427.5|12426.5|276
1652104110000|2022-05-09 13:48:30|12437.5|12436.5|12437.5|12436.5|12439.1|12438.1|12434.8|12433.8|207
1652104120000|2022-05-09 13:48:40|12438.5|12437.5|12436.6|12435.6|12442|12441|12429.6|12428.6|364
1652104130000|2022-05-09 13:48:50|12436.5|12435.5|12439.6|12438.6|12440.8|12439.8|12433.4|12432.4|165
1652104140000|2022-05-09 13:49:00|12440.3|12439.3|12443.3|12442.3|12454.8|12453.8|12435.9|12434.9|702
1652104150000|2022-05-09 13:49:10|12442.8|12441.8|12438.1|12437.1|12443.9|12442.9|12437.9|12436.9|291
1652104160000|2022-05-09 13:49:20|12438.4|12437.4|12438.5|12437.5|12442.4|12441.4|12434.5|12433.5|205
1652104170000|2022-05-09 13:49:30|12437.3|12436.3|12444.5|12443.5|12445.9|12444.9|12432|12431|325
1652104180000|2022-05-09 13:49:40|12444.6|12443.6|12438.5|12437.5|12445|12444|12436.9|12435.9|398
1652104190000|2022-05-09 13:49:50|12438|12437|12460.6|12459.6|12460.6|12459.6|12436.1|12435.1|860
1652104200000|2022-05-09 13:50:00|12461|12460|12440.4|12439.4|12464.5|12463.5|12436.4|12435.4|811
1652104210000|2022-05-09 13:50:10|12440.3|12439.3|12452.6|12451.6|12458.8|12457.8|12440.3|12439.3|316
1652104220000|2022-05-09 13:50:20|12452.8|12451.8|12449.3|12448.3|12456.3|12455.3|12445.8|12444.8|289
1652104230000|2022-05-09 13:50:30|12448.9|12447.9|12446.8|12445.8|12458.3|12457.3|12445.8|12444.8|270
1652104240000|2022-05-09 13:50:40|12446.5|12445.5|12452.1|12451.1|12456|12455|12445.9|12444.9|195
1652104250000|2022-05-09 13:50:50|12451.9|12450.9|12457|12456|12461|12460|12449.8|12448.8|330
1652104260000|2022-05-09 13:51:00|12457.3|12456.3|12445|12444|12458.8|12457.8|12440.4|12439.4|479
1652104270000|2022-05-09 13:51:10|12445.3|12444.3|12452|12451|12456.6|12455.6|12440.1|12439.1|567
1652104280000|2022-05-09 13:51:20|12452.4|12451.4|12450.3|12449.3|12457|12456|12449.6|12448.6|348
1652104290000|2022-05-09 13:51:30|12449.3|12448.3|12464|12463|12465|12464|12446.3|12445.3|590
1652104300000|2022-05-09 13:51:40|12463.5|12462.5|12487.4|12486.4|12497|12496|12461.9|12460.9|1026
1652104310000|2022-05-09 13:51:50|12487.1|12486.1|12488.5|12487.5|12491.4|12490.4|12480.3|12479.3|570
1652104320000|2022-05-09 13:52:00|12487.8|12486.8|12475|12474|12495.8|12494.8|12474.3|12473.3|602
1652104330000|2022-05-09 13:52:10|12475.1|12474.1|12470.4|12469.4|12482.5|12481.5|12469.9|12468.9|396
1652104340000|2022-05-09 13:52:20|12470.8|12469.8|12470.4|12469.4|12474.5|12473.5|12461.4|12460.4|367
1652104350000|2022-05-09 13:52:30|12470.8|12469.8|12479.3|12478.3|12483.9|12482.9|12469.3|12468.3|374
1652104360000|2022-05-09 13:52:40|12478.8|12477.8|12472.6|12471.6|12483.3|12482.3|12470|12469|245
1652104370000|2022-05-09 13:52:50|12471.9|12470.9|12482.5|12481.5|12482.9|12481.9|12468.3|12467.3|339
1652104380000|2022-05-09 13:53:00|12481.6|12480.6|12471.8|12470.8|12489.3|12488.3|12467.4|12466.4|433
1652104390000|2022-05-09 13:53:10|12472.5|12471.5|12469|12468|12475.6|12474.6|12467.5|12466.5|467
1652104400000|2022-05-09 13:53:20|12469.8|12468.8|12485|12484|12486.8|12485.8|12468.3|12467.3|360
1652104410000|2022-05-09 13:53:30|12484.8|12483.8|12491.5|12490.5|12496|12495|12484.3|12483.3|414
1652104420000|2022-05-09 13:53:40|12490.5|12489.5|12506.3|12505.3|12507.5|12506.5|12486.5|12485.5|431
1652104430000|2022-05-09 13:53:50|12506|12505|12508.8|12507.8|12515|12514|12505.6|12504.6|561
1652104440000|2022-05-09 13:54:00|12508.6|12507.6|12497|12496|12511.3|12510.3|12484.6|12483.6|634
1652104450000|2022-05-09 13:54:10|12496.8|12495.8|12493.8|12492.8|12498.4|12497.4|12489.5|12488.5|368
1652104460000|2022-05-09 13:54:20|12493|12492|12500.4|12499.4|12508.8|12507.8|12486|12485|454
1652104470000|2022-05-09 13:54:30|12500.5|12499.5|12500.3|12499.3|12508.3|12507.3|12499.4|12498.4|191
1652104480000|2022-05-09 13:54:40|12500.4|12499.4|12497.9|12496.9|12501.8|12500.8|12491.8|12490.8|280
1652104490000|2022-05-09 13:54:50|12496.8|12495.8|12499|12498|12504.8|12503.8|12494.5|12493.5|244
1652104500000|2022-05-09 13:55:00|12498.5|12497.5|12489.8|12488.8|12499.5|12498.5|12489.3|12488.3|516
1652104510000|2022-05-09 13:55:10|12489.6|12488.6|12498|12497|12503.4|12502.4|12489.3|12488.3|327
1652104520000|2022-05-09 13:55:20|12497.5|12496.5|12493.9|12492.9|12500.1|12499.1|12489.9|12488.9|281
1652104530000|2022-05-09 13:55:30|12494.4|12493.4|12480.4|12479.4|12497.3|12496.3|12477.6|12476.6|573
1652104540000|2022-05-09 13:55:40|12480.1|12479.1|12461.9|12460.9|12480.8|12479.8|12457.8|12456.8|786
1652104550000|2022-05-09 13:55:50|12462|12461|12463.4|12462.4|12467.9|12466.9|12458.4|12457.4|414
1652104560000|2022-05-09 13:56:00|12463.6|12462.6|12458.9|12457.9|12466.3|12465.3|12458.5|12457.5|464
1652104570000|2022-05-09 13:56:10|12459.1|12458.1|12460.1|12459.1|12461.4|12460.4|12448.8|12447.8|862
1652104580000|2022-05-09 13:56:20|12460.6|12459.6|12452.4|12451.4|12461.4|12460.4|12447|12446|308
1652104590000|2022-05-09 13:56:30|12451.1|12450.1|12447.1|12446.1|12454.4|12453.4|12442.6|12441.6|372
1652104600000|2022-05-09 13:56:40|12448.3|12447.3|12448.8|12447.8|12459.1|12458.1|12446.6|12445.6|363
1652104610000|2022-05-09 13:56:50|12448.6|12447.6|12450.6|12449.6|12453.9|12452.9|12439.9|12438.9|349
1652104620000|2022-05-09 13:57:00|12451.6|12450.6|12441.9|12440.9|12453.6|12452.6|12436.4|12435.4|381
1652104630000|2022-05-09 13:57:10|12441.5|12440.5|12441.8|12440.8|12444.6|12443.6|12437.4|12436.4|227
1652104640000|2022-05-09 13:57:20|12441.6|12440.6|12444.1|12443.1|12453.3|12452.3|12438.1|12437.1|381
1652104650000|2022-05-09 13:57:30|12443.6|12442.6|12436.1|12435.1|12445.5|12444.5|12435.4|12434.4|277
1652104660000|2022-05-09 13:57:40|12436.4|12435.4|12434.9|12433.9|12439.9|12438.9|12430.8|12429.8|276
1652104670000|2022-05-09 13:57:50|12434.6|12433.6|12436.8|12435.8|12437.5|12436.5|12429.6|12428.6|271
1652104680000|2022-05-09 13:58:00|12436.6|12435.6|12436.1|12435.1|12442.4|12441.4|12429.9|12428.9|339
1652104690000|2022-05-09 13:58:10|12436.6|12435.6|12445.8|12444.8|12446|12445|12434.1|12433.1|212
1652104700000|2022-05-09 13:58:20|12445.6|12444.6|12443.4|12442.4|12451.4|12450.4|12441.8|12440.8|389
1652104710000|2022-05-09 13:58:30|12443.6|12442.6|12451.6|12450.6|12452|12451|12442.3|12441.3|201
1652104720000|2022-05-09 13:58:40|12452.1|12451.1|12457.9|12456.9|12477.3|12476.3|12451.1|12450.1|868
1652104730000|2022-05-09 13:58:50|12458|12457|12462.1|12461.1|12467.8|12466.8|12454.1|12453.1|275
1652104740000|2022-05-09 13:59:00|12463.6|12462.6|12452.1|12451.1|12466|12465|12449.6|12448.6|539
1652104750000|2022-05-09 13:59:10|12452|12451|12451.6|12450.6|12455|12454|12446.8|12445.8|243
1652104760000|2022-05-09 13:59:20|12451.1|12450.1|12447.3|12446.3|12455.8|12454.8|12440.9|12439.9|289
1652104770000|2022-05-09 13:59:30|12447.4|12446.4|12441.9|12440.9|12449.6|12448.6|12441.4|12440.4|140
1652104780000|2022-05-09 13:59:40|12441.6|12440.6|12441.8|12440.8|12449.3|12448.3|12438.4|12437.4|229
1652104790000|2022-05-09 13:59:50|12442|12441|12450.6|12449.6|12450.6|12449.6|12438.6|12437.6|135
1652104800000|2022-05-09 14:00:00|12451.9|12450.9|12436.9|12435.9|12454.9|12453.9|12434.3|12433.3|552
1652104810000|2022-05-09 14:00:10|12436.8|12435.8|12425.5|12424.5|12436.8|12435.8|12425.1|12424.1|512
1652104820000|2022-05-09 14:00:20|12426|12425|12416.3|12415.3|12428.9|12427.9|12412|12411|1039
1652104830000|2022-05-09 14:00:30|12415.9|12414.9|12417.6|12416.6|12418.6|12417.6|12413|12412|421
1652104840000|2022-05-09 14:00:40|12417.9|12416.9|12414.9|12413.9|12419.1|12418.1|12412.8|12411.8|462
1652104850000|2022-05-09 14:00:50|12414.6|12413.6|12408.6|12407.6|12414.9|12413.9|12405.1|12404.1|760
1652104860000|2022-05-09 14:01:00|12408.9|12407.9|12410.1|12409.1|12411.6|12410.6|12405.3|12404.3|360
1652104870000|2022-05-09 14:01:10|12409.9|12408.9|12417.4|12416.4|12421.4|12420.4|12409.9|12408.9|603
1652104880000|2022-05-09 14:01:20|12417.1|12416.1|12411.5|12410.5|12417.4|12416.4|12408.9|12407.9|202
1652104890000|2022-05-09 14:01:30|12411.6|12410.6|12444.6|12443.6|12449.8|12448.8|12410.6|12409.6|986
1652104900000|2022-05-09 14:01:40|12444.3|12443.3|12432.8|12431.8|12446.5|12445.5|12431.6|12430.6|529
1652104910000|2022-05-09 14:01:50|12432.1|12431.1|12430.9|12429.9|12432.9|12431.9|12422|12421|328
1652104920000|2022-05-09 14:02:00|12431.9|12430.9|12438.8|12437.8|12466.8|12465.8|12431.1|12430.1|960
1652104930000|2022-05-09 14:02:10|12438|12437|12428.6|12427.6|12443|12442|12427.9|12426.9|385
1652104940000|2022-05-09 14:02:20|12429|12428|12437.4|12436.4|12438.5|12437.5|12427|12426|333
1652104950000|2022-05-09 14:02:30|12437.1|12436.1|12423.4|12422.4|12437.1|12436.1|12418.5|12417.5|384
1652104960000|2022-05-09 14:02:40|12423|12422|12431.8|12430.8|12435.1|12434.1|12423|12422|311
1652104970000|2022-05-09 14:02:50|12431.6|12430.6|12442.5|12441.5|12447|12446|12428.9|12427.9|378
1652104980000|2022-05-09 14:03:00|12442.3|12441.3|12443.1|12442.1|12451.9|12450.9|12442|12441|423
1652104990000|2022-05-09 14:03:10|12441|12440|12431.4|12430.4|12442.3|12441.3|12429.6|12428.6|363
1652105000000|2022-05-09 14:03:20|12432.6|12431.6|12437.6|12436.6|12439.9|12438.9|12428|12427|351
1652105010000|2022-05-09 14:03:30|12438.1|12437.1|12444.1|12443.1|12446.8|12445.8|12437|12436|443
1652105020000|2022-05-09 14:03:40|12444.3|12443.3|12441.9|12440.9|12448.9|12447.9|12440.3|12439.3|381
1652105030000|2022-05-09 14:03:50|12442.9|12441.9|12442.9|12441.9|12447.8|12446.8|12437.9|12436.9|276
1652105040000|2022-05-09 14:04:00|12442.1|12441.1|12454.3|12453.3|12456.5|12455.5|12436.1|12435.1|777
1652105050000|2022-05-09 14:04:10|12453.9|12452.9|12439.5|12438.5|12455|12454|12436.3|12435.3|319
1652105060000|2022-05-09 14:04:20|12438.8|12437.8|12430.3|12429.3|12439.3|12438.3|12427.9|12426.9|382
1652105070000|2022-05-09 14:04:30|12430.5|12429.5|12431.3|12430.3|12432.6|12431.6|12426.5|12425.5|237
1652105080000|2022-05-09 14:04:40|12431.4|12430.4|12426.3|12425.3|12431.4|12430.4|12424.8|12423.8|227
1652105090000|2022-05-09 14:04:50|12426.4|12425.4|12431.8|12430.8|12431.8|12430.8|12417|12416|545
1652105100000|2022-05-09 14:05:00|12432.3|12431.3|12429.9|12428.9|12438.5|12437.5|12427.9|12426.9|424
1652105110000|2022-05-09 14:05:10|12429.3|12428.3|12444|12443|12445.1|12444.1|12429.1|12428.1|226
1652105120000|2022-05-09 14:05:20|12443.8|12442.8|12434.8|12433.8|12445.9|12444.9|12430.9|12429.9|257
1652105130000|2022-05-09 14:05:30|12434.9|12433.9|12436|12435|12438.6|12437.6|12432.1|12431.1|125
1652105140000|2022-05-09 14:05:40|12435.9|12434.9|12433|12432|12442|12441|12431.1|12430.1|233
1652105150000|2022-05-09 14:05:50|12433.5|12432.5|12443.5|12442.5|12446.5|12445.5|12432.8|12431.8|154
1652105160000|2022-05-09 14:06:00|12442|12441|12429.9|12428.9|12443|12442|12429.4|12428.4|264
1652105170000|2022-05-09 14:06:10|12430.9|12429.9|12425|12424|12432.3|12431.3|12424|12423|286
1652105180000|2022-05-09 14:06:20|12425.3|12424.3|12425.9|12424.9|12428|12427|12417.1|12416.1|250
1652105190000|2022-05-09 14:06:30|12425.8|12424.8|12425.1|12424.1|12427.3|12426.3|12422.6|12421.6|152
1652105200000|2022-05-09 14:06:40|12424.6|12423.6|12428|12427|12435.4|12434.4|12419.6|12418.6|264
1652105210000|2022-05-09 14:06:50|12428.1|12427.1|12422.8|12421.8|12430.3|12429.3|12421.4|12420.4|154
1652105220000|2022-05-09 14:07:00|12421.8|12420.8|12421.9|12420.9|12424.3|12423.3|12418|12417|238
1652105230000|2022-05-09 14:07:10|12420.9|12419.9|12411.9|12410.9|12421.9|12420.9|12411.9|12410.9|527
1652105240000|2022-05-09 14:07:20|12411.3|12410.3|12411.4|12410.4|12415.9|12414.9|12409|12408|389
1652105250000|2022-05-09 14:07:30|12411.3|12410.3|12410.9|12409.9|12415.1|12414.1|12409.1|12408.1|275
1652105260000|2022-05-09 14:07:40|12410.6|12409.6|12407.3|12406.3|12411.6|12410.6|12406.9|12405.9|251
1652105270000|2022-05-09 14:07:50|12407.4|12406.4|12396.9|12395.9|12408.8|12407.8|12394.8|12393.8|852
1652105280000|2022-05-09 14:08:00|12397.6|12396.6|12401.3|12400.3|12404.6|12403.6|12396.4|12395.4|468
1652105290000|2022-05-09 14:08:10|12401.1|12400.1|12407.9|12406.9|12408.1|12407.1|12399.8|12398.8|377
1652105300000|2022-05-09 14:08:20|12407.1|12406.1|12400.9|12399.9|12408.9|12407.9|12400.9|12399.9|263
1652105310000|2022-05-09 14:08:30|12400.8|12399.8|12395.4|12394.4|12400.9|12399.9|12394.9|12393.9|241
1652105320000|2022-05-09 14:08:40|12395.3|12394.3|12396.6|12395.6|12401.3|12400.3|12392.5|12391.5|548
1652105330000|2022-05-09 14:08:50|12396.8|12395.8|12392.1|12391.1|12399.8|12398.8|12391.5|12390.5|394
1652105340000|2022-05-09 14:09:00|12392.6|12391.6|12393|12392|12393.9|12392.9|12386.3|12385.3|507
1652105350000|2022-05-09 14:09:10|12393.1|12392.1|12382.5|12381.5|12393.1|12392.1|12382.4|12381.4|457
1652105360000|2022-05-09 14:09:20|12382.4|12381.4|12389.4|12388.4|12391|12390|12381.9|12380.9|516
1652105370000|2022-05-09 14:09:30|12389.6|12388.6|12383|12382|12390.5|12389.5|12381.9|12380.9|252
1652105380000|2022-05-09 14:09:40|12383.1|12382.1|12382.3|12381.3|12386.9|12385.9|12381.9|12380.9|206
1652105390000|2022-05-09 14:09:50|12382.5|12381.5|12375.6|12374.6|12383.6|12382.6|12375.3|12374.3|335
1652105400000|2022-05-09 14:10:00|12373.6|12372.6|12387.9|12386.9|12389.9|12388.9|12372.9|12371.9|527
1652105410000|2022-05-09 14:10:10|12388|12387|12383.9|12382.9|12390.1|12389.1|12381.9|12380.9|293
1652105420000|2022-05-09 14:10:20|12383.1|12382.1|12390.9|12389.9|12391.9|12390.9|12381.6|12380.6|308
1652105430000|2022-05-09 14:10:30|12390.8|12389.8|12393.4|12392.4|12400.9|12399.9|12389.5|12388.5|878
1652105440000|2022-05-09 14:10:40|12393.6|12392.6|12396.4|12395.4|12403.1|12402.1|12393.4|12392.4|308
1652105450000|2022-05-09 14:10:50|12396.3|12395.3|12393.8|12392.8|12398|12397|12392.3|12391.3|184
1652105460000|2022-05-09 14:11:00|12393.6|12392.6|12395.4|12394.4|12398|12397|12386.1|12385.1|271
1652105470000|2022-05-09 14:11:10|12395.1|12394.1|12402.1|12401.1|12406|12405|12394.3|12393.3|322
1652105480000|2022-05-09 14:11:20|12402.6|12401.6|12398.8|12397.8|12406.8|12405.8|12398.8|12397.8|223
1652105490000|2022-05-09 14:11:30|12399.8|12398.8|12399|12398|12402.6|12401.6|12396.3|12395.3|214
1652105500000|2022-05-09 14:11:40|12398.9|12397.9|12396|12395|12400.6|12399.6|12395|12394|173
1652105510000|2022-05-09 14:11:50|12396.1|12395.1|12395.8|12394.8|12399.4|12398.4|12389.6|12388.6|272
1652105520000|2022-05-09 14:12:00|12395.4|12394.4|12392.5|12391.5|12395.6|12394.6|12390|12389|147
1652105530000|2022-05-09 14:12:10|12392.4|12391.4|12405.6|12404.6|12405.6|12404.6|12387.6|12386.6|321
1652105540000|2022-05-09 14:12:20|12405|12404|12399.5|12398.5|12405|12404|12395.8|12394.8|175
1652105550000|2022-05-09 14:12:30|12399.3|12398.3|12392.3|12391.3|12399.3|12398.3|12391.4|12390.4|104
1652105560000|2022-05-09 14:12:40|12392.4|12391.4|12414|12413|12414.3|12413.3|12391.8|12390.8|328
1652105570000|2022-05-09 14:12:50|12415.8|12414.8|12414.5|12413.5|12423.5|12422.5|12412.9|12411.9|655
1652105580000|2022-05-09 14:13:00|12413.9|12412.9|12413.9|12412.9|12415.5|12414.5|12408.8|12407.8|247
1652105590000|2022-05-09 14:13:10|12413.5|12412.5|12428.5|12427.5|12433.5|12432.5|12413.5|12412.5|1011
1652105600000|2022-05-09 14:13:20|12428.1|12427.1|12428.4|12427.4|12436.4|12435.4|12427.1|12426.1|310
1652105610000|2022-05-09 14:13:30|12428.6|12427.6|12422.8|12421.8|12429.6|12428.6|12419.5|12418.5|257
1652105620000|2022-05-09 14:13:40|12422.3|12421.3|12420.5|12419.5|12422.3|12421.3|12412.4|12411.4|280
1652105630000|2022-05-09 14:13:50|12419.9|12418.9|12416.5|12415.5|12425.8|12424.8|12414.4|12413.4|156
1652105640000|2022-05-09 14:14:00|12416.8|12415.8|12422.9|12421.9|12427.3|12426.3|12416|12415|221
1652105650000|2022-05-09 14:14:10|12424.3|12423.3|12427.6|12426.6|12433.5|12432.5|12423.1|12422.1|193
1652105660000|2022-05-09 14:14:20|12427.1|12426.1|12433.4|12432.4|12434.6|12433.6|12425.1|12424.1|237
1652105670000|2022-05-09 14:14:30|12432.9|12431.9|12431.9|12430.9|12433.9|12432.9|12429.4|12428.4|228
1652105680000|2022-05-09 14:14:40|12432.5|12431.5|12429.8|12428.8|12435.9|12434.9|12428.1|12427.1|205
1652105690000|2022-05-09 14:14:50|12429.6|12428.6|12423|12422|12430.6|12429.6|12420.9|12419.9|211
1652105700000|2022-05-09 14:15:00|12422.9|12421.9|12422.6|12421.6|12427.9|12426.9|12417|12416|627
1652105710000|2022-05-09 14:15:10|12423.5|12422.5|12422.1|12421.1|12431.1|12430.1|12421|12420|265
1652105720000|2022-05-09 14:15:20|12421.6|12420.6|12412.1|12411.1|12422.1|12421.1|12412.1|12411.1|360
1652105730000|2022-05-09 14:15:30|12410.3|12409.3|12407|12406|12413.4|12412.4|12399.9|12398.9|509
1652105740000|2022-05-09 14:15:40|12407.1|12406.1|12413.1|12412.1|12413.8|12412.8|12405.3|12404.3|205
1652105750000|2022-05-09 14:15:50|12413|12412|12418.1|12417.1|12429.3|12428.3|12411.3|12410.3|284
1652105760000|2022-05-09 14:16:00|12417.3|12416.3|12426|12425|12427.5|12426.5|12413.8|12412.8|188
1652105770000|2022-05-09 14:16:10|12427|12426|12438.3|12437.3|12445|12444|12426.3|12425.3|878
1652105780000|2022-05-09 14:16:20|12437.5|12436.5|12431.8|12430.8|12440.4|12439.4|12430.5|12429.5|354
1652105790000|2022-05-09 14:16:30|12431.5|12430.5|12415.3|12414.3|12431.5|12430.5|12410.9|12409.9|462
1652105800000|2022-05-09 14:16:40|12415.8|12414.8|12415.5|12414.5|12421.1|12420.1|12413.5|12412.5|197
1652105810000|2022-05-09 14:16:50|12415.6|12414.6|12420.1|12419.1|12422.6|12421.6|12413.3|12412.3|347
1652105820000|2022-05-09 14:17:00|12421.5|12420.5|12418.6|12417.6|12430.4|12429.4|12417.5|12416.5|299
1652105830000|2022-05-09 14:17:10|12418.5|12417.5|12425.6|12424.6|12426.8|12425.8|12417.3|12416.3|231
1652105840000|2022-05-09 14:17:20|12426.6|12425.6|12419.6|12418.6|12428.3|12427.3|12415.8|12414.8|177
1652105850000|2022-05-09 14:17:30|12419.5|12418.5|12414.6|12413.6|12420|12419|12414|12413|145
1652105860000|2022-05-09 14:17:40|12414.8|12413.8|12409.8|12408.8|12415.1|12414.1|12408|12407|248
1652105870000|2022-05-09 14:17:50|12409.3|12408.3|12404|12403|12416.1|12415.1|12404|12403|279
1652105880000|2022-05-09 14:18:00|12403.9|12402.9|12398.8|12397.8|12409.3|12408.3|12396.4|12395.4|332
1652105890000|2022-05-09 14:18:10|12398.6|12397.6|12392|12391|12400|12399|12389.5|12388.5|392
1652105900000|2022-05-09 14:18:20|12392.1|12391.1|12397.4|12396.4|12400.1|12399.1|12386.6|12385.6|404
1652105910000|2022-05-09 14:18:30|12396.9|12395.9|12395|12394|12398|12397|12391.9|12390.9|219
1652105920000|2022-05-09 14:18:40|12397.9|12396.9|12396.6|12395.6|12397.9|12396.9|12391.9|12390.9|189
1652105930000|2022-05-09 14:18:50|12396.3|12395.3|12401.5|12400.5|12405.5|12404.5|12393.9|12392.9|202
1652105940000|2022-05-09 14:19:00|12400.9|12399.9|12395.6|12394.6|12401|12400|12394|12393|187
1652105950000|2022-05-09 14:19:10|12395.3|12394.3|12399.8|12398.8|12399.9|12398.9|12392.5|12391.5|220
1652105960000|2022-05-09 14:19:20|12399.4|12398.4|12404.3|12403.3|12409.8|12408.8|12397.4|12396.4|256
1652105970000|2022-05-09 14:19:30|12404.1|12403.1|12399.8|12398.8|12404.1|12403.1|12392.9|12391.9|172
1652105980000|2022-05-09 14:19:40|12399.1|12398.1|12393.1|12392.1|12399.3|12398.3|12389.4|12388.4|260
1652105990000|2022-05-09 14:19:50|12394.1|12393.1|12400.8|12399.8|12404.6|12403.6|12394.1|12393.1|251
1652106000000|2022-05-09 14:20:00|12399.9|12398.9|12398.9|12397.9|12401.9|12400.9|12392.4|12391.4|244
1652106010000|2022-05-09 14:20:10|12398.1|12397.1|12402.5|12401.5|12414.5|12413.5|12397.6|12396.6|445
1652106020000|2022-05-09 14:20:20|12402.3|12401.3|12395.4|12394.4|12403.5|12402.5|12394.5|12393.5|220
1652106030000|2022-05-09 14:20:30|12395.5|12394.5|12392.3|12391.3|12401.3|12400.3|12391.5|12390.5|240
1652106040000|2022-05-09 14:20:40|12391.9|12390.9|12394|12393|12395.4|12394.4|12389.3|12388.3|195
1652106050000|2022-05-09 14:20:50|12394.9|12393.9|12395.3|12394.3|12405|12404|12391.5|12390.5|379
1652106060000|2022-05-09 14:21:00|12395.1|12394.1|12398.9|12397.9|12403.8|12402.8|12394.4|12393.4|220
1652106070000|2022-05-09 14:21:10|12397.3|12396.3|12393.5|12392.5|12401.3|12400.3|12393.4|12392.4|262
1652106080000|2022-05-09 14:21:20|12393.4|12392.4|12402.3|12401.3|12404.3|12403.3|12393.3|12392.3|197
1652106090000|2022-05-09 14:21:30|12402.1|12401.1|12405.5|12404.5|12412.6|12411.6|12401.3|12400.3|228
1652106100000|2022-05-09 14:21:40|12405.4|12404.4|12403.3|12402.3|12407|12406|12401|12400|109
1652106110000|2022-05-09 14:21:50|12403.1|12402.1|12419.6|12418.6|12419.6|12418.6|12403.1|12402.1|307
1652106120000|2022-05-09 14:22:00|12420.4|12419.4|12416.5|12415.5|12421.5|12420.5|12411.8|12410.8|321
1652106130000|2022-05-09 14:22:10|12415|12414|12409.6|12408.6|12415.3|12414.3|12402.6|12401.6|310
1652106140000|2022-05-09 14:22:20|12408.1|12407.1|12402|12401|12412.4|12411.4|12400.9|12399.9|197
1652106150000|2022-05-09 14:22:30|12401.5|12400.5|12399.9|12398.9|12403.4|12402.4|12397.9|12396.9|231
1652106160000|2022-05-09 14:22:40|12398.9|12397.9|12395.9|12394.9|12407.5|12406.5|12395.9|12394.9|212
1652106170000|2022-05-09 14:22:50|12395.8|12394.8|12383.5|12382.5|12396.5|12395.5|12383.4|12382.4|517
1652106180000|2022-05-09 14:23:00|12383.6|12382.6|12383.6|12382.6|12388.9|12387.9|12382.6|12381.6|284
1652106190000|2022-05-09 14:23:10|12384|12383|12391.5|12390.5|12391.9|12390.9|12383.4|12382.4|220
1652106200000|2022-05-09 14:23:20|12391.6|12390.6|12387.6|12386.6|12398.6|12397.6|12387.6|12386.6|226
1652106210000|2022-05-09 14:23:30|12387.1|12386.1|12386.1|12385.1|12389.3|12388.3|12383.9|12382.9|191
1652106220000|2022-05-09 14:23:40|12386.5|12385.5|12384.3|12383.3|12387.4|12386.4|12382.5|12381.5|167
1652106230000|2022-05-09 14:23:50|12384.4|12383.4|12387.5|12386.5|12388.1|12387.1|12382.3|12381.3|134
1652106240000|2022-05-09 14:24:00|12387.3|12386.3|12382.6|12381.6|12387.4|12386.4|12378.9|12377.9|337
1652106250000|2022-05-09 14:24:10|12383.1|12382.1|12389.9|12388.9|12391.9|12390.9|12381.9|12380.9|212
1652106260000|2022-05-09 14:24:20|12389.6|12388.6|12381.3|12380.3|12391.4|12390.4|12380.8|12379.8|159
1652106270000|2022-05-09 14:24:30|12381.4|12380.4|12372.5|12371.5|12381.9|12380.9|12372.3|12371.3|295
1652106280000|2022-05-09 14:24:40|12372.4|12371.4|12370.6|12369.6|12376.1|12375.1|12370.4|12369.4|314
1652106290000|2022-05-09 14:24:50|12371.1|12370.1|12370.5|12369.5|12372.9|12371.9|12369.8|12368.8|289
1652106300000|2022-05-09 14:25:00|12370.6|12369.6|12379.6|12378.6|12381.5|12380.5|12367.5|12366.5|560
1652106310000|2022-05-09 14:25:10|12379.9|12378.9|12373.4|12372.4|12382.3|12381.3|12372.5|12371.5|247
1652106320000|2022-05-09 14:25:20|12373.3|12372.3|12377|12376|12384.5|12383.5|12373.3|12372.3|541
1652106330000|2022-05-09 14:25:30|12377.9|12376.9|12379.5|12378.5|12381.4|12380.4|12375.6|12374.6|137
1652106340000|2022-05-09 14:25:40|12378.9|12377.9|12371.5|12370.5|12380.3|12379.3|12371.1|12370.1|185
1652106350000|2022-05-09 14:25:50|12371.1|12370.1|12380.9|12379.9|12381.4|12380.4|12368.5|12367.5|525
1652106360000|2022-05-09 14:26:00|12379.5|12378.5|12377.5|12376.5|12382.9|12381.9|12376.1|12375.1|293
1652106370000|2022-05-09 14:26:10|12376.6|12375.6|12373.4|12372.4|12379.3|12378.3|12372.9|12371.9|218
1652106380000|2022-05-09 14:26:20|12374.4|12373.4|12383.8|12382.8|12386.8|12385.8|12371.9|12370.9|714
1652106390000|2022-05-09 14:26:30|12384|12383|12375.3|12374.3|12384.4|12383.4|12374.9|12373.9|224
1652106400000|2022-05-09 14:26:40|12375.8|12374.8|12373|12372|12380.9|12379.9|12370.3|12369.3|395
1652106410000|2022-05-09 14:26:50|12372.4|12371.4|12378.9|12377.9|12379.1|12378.1|12370|12369|558
1652106420000|2022-05-09 14:27:00|12378.6|12377.6|12373.1|12372.1|12381.5|12380.5|12372.9|12371.9|214
1652106430000|2022-05-09 14:27:10|12373|12372|12371.8|12370.8|12376|12375|12371|12370|150
1652106440000|2022-05-09 14:27:20|12371.6|12370.6|12375.1|12374.1|12377.9|12376.9|12369|12368|197
1652106450000|2022-05-09 14:27:30|12375|12374|12372.8|12371.8|12375.6|12374.6|12371.8|12370.8|123
1652106460000|2022-05-09 14:27:40|12372.1|12371.1|12372.4|12371.4|12375.6|12374.6|12368.1|12367.1|233
1652106470000|2022-05-09 14:27:50|12372.3|12371.3|12370.4|12369.4|12374.6|12373.6|12368.3|12367.3|146
1652106480000|2022-05-09 14:28:00|12369.1|12368.1|12364.1|12363.1|12370.1|12369.1|12362.5|12361.5|365
1652106490000|2022-05-09 14:28:10|12364.6|12363.6|12358.3|12357.3|12364.9|12363.9|12357.1|12356.1|413
1652106500000|2022-05-09 14:28:20|12358.1|12357.1|12363.1|12362.1|12369.5|12368.5|12355.6|12354.6|667
1652106510000|2022-05-09 14:28:30|12363|12362|12366.4|12365.4|12367.8|12366.8|12362|12361|165
1652106520000|2022-05-09 14:28:40|12367|12366|12359.1|12358.1|12367.6|12366.6|12357.8|12356.8|223
1652106530000|2022-05-09 14:28:50|12359|12358|12357.6|12356.6|12360.4|12359.4|12354.3|12353.3|387
1652106540000|2022-05-09 14:29:00|12357.8|12356.8|12356|12355|12358.4|12357.4|12353.6|12352.6|327
1652106550000|2022-05-09 14:29:10|12355.9|12354.9|12352.1|12351.1|12356.9|12355.9|12349|12348|384
1652106560000|2022-05-09 14:29:20|12351.6|12350.6|12350.9|12349.9|12360.6|12359.6|12349.9|12348.9|589
1652106570000|2022-05-09 14:29:30|12350.6|12349.6|12348.1|12347.1|12350.9|12349.9|12347.3|12346.3|226
1652106580000|2022-05-09 14:29:40|12347.9|12346.9|12347.9|12346.9|12349.9|12348.9|12347.3|12346.3|180
1652106590000|2022-05-09 14:29:50|12348.1|12347.1|12347.8|12346.8|12354|12353|12347.4|12346.4|451
1652106600000|2022-05-09 14:30:00|12348|12347|12339.6|12338.6|12348|12347|12339|12338|729
1652106610000|2022-05-09 14:30:10|12340|12339|12332.1|12331.1|12341.1|12340.1|12332.1|12331.1|784
1652106620000|2022-05-09 14:30:20|12332|12331|12330.9|12329.9|12333.4|12332.4|12329.4|12328.4|495
1652106630000|2022-05-09 14:30:30|12331.1|12330.1|12339.6|12338.6|12342.6|12341.6|12330.8|12329.8|548
1652106640000|2022-05-09 14:30:40|12339.9|12338.9|12342|12341|12342.4|12341.4|12335.3|12334.3|216
1652106650000|2022-05-09 14:30:50|12342.3|12341.3|12343.9|12342.9|12346|12345|12340.6|12339.6|314
1652106660000|2022-05-09 14:31:00|12344.3|12343.3|12335.9|12334.9|12345.3|12344.3|12335.1|12334.1|481
1652106670000|2022-05-09 14:31:10|12335.6|12334.6|12337.3|12336.3|12340.8|12339.8|12335.6|12334.6|194
1652106680000|2022-05-09 14:31:20|12336.4|12335.4|12338.3|12337.3|12338.6|12337.6|12332.9|12331.9|296
1652106690000|2022-05-09 14:31:30|12338|12337|12334.9|12333.9|12338|12337|12333.6|12332.6|180
1652106700000|2022-05-09 14:31:40|12334.6|12333.6|12338.1|12337.1|12340.6|12339.6|12333.8|12332.8|247
1652106710000|2022-05-09 14:31:50|12338.5|12337.5|12332.6|12331.6|12339|12338|12332.6|12331.6|179
1652106720000|2022-05-09 14:32:00|12332.9|12331.9|12330.9|12329.9|12333.1|12332.1|12326.6|12325.6|540
1652106730000|2022-05-09 14:32:10|12331.4|12330.4|12327.8|12326.8|12334|12333|12327.8|12326.8|432
1652106740000|2022-05-09 14:32:20|12327.5|12326.5|12323.1|12322.1|12328.6|12327.6|12321.5|12320.5|470
1652106750000|2022-05-09 14:32:30|12322.6|12321.6|12323|12322|12325|12324|12321.5|12320.5|221
1652106760000|2022-05-09 14:32:40|12322.9|12321.9|12319.1|12318.1|12322.9|12321.9|12319.1|12318.1|376
1652106770000|2022-05-09 14:32:50|12318.6|12317.6|12316.6|12315.6|12319.3|12318.3|12316.4|12315.4|441
1652106780000|2022-05-09 14:33:00|12316.4|12315.4|12322.8|12321.8|12324.6|12323.6|12312.1|12311.1|907
1652106790000|2022-05-09 14:33:10|12322.4|12321.4|12320.6|12319.6|12325.6|12324.6|12320.1|12319.1|285
1652106800000|2022-05-09 14:33:20|12320.4|12319.4|12324.3|12323.3|12324.3|12323.3|12319.6|12318.6|193
1652106810000|2022-05-09 14:33:30|12324.1|12323.1|12326.9|12325.9|12327.3|12326.3|12321.8|12320.8|278
1652106820000|2022-05-09 14:33:40|12327.4|12326.4|12321.9|12320.9|12327.6|12326.6|12320.9|12319.9|197
1652106830000|2022-05-09 14:33:50|12322.1|12321.1|12322.1|12321.1|12324.6|12323.6|12321.9|12320.9|213
1652106840000|2022-05-09 14:34:00|12322.4|12321.4|12323.4|12322.4|12326.1|12325.1|12320.4|12319.4|283
1652106850000|2022-05-09 14:34:10|12322.1|12321.1|12323.9|12322.9|12324.8|12323.8|12319.1|12318.1|175
1652106860000|2022-05-09 14:34:20|12324.4|12323.4|12325.1|12324.1|12327.8|12326.8|12323.9|12322.9|196
1652106870000|2022-05-09 14:34:30|12324.9|12323.9|12335.9|12334.9|12339.4|12338.4|12324.3|12323.3|685
1652106880000|2022-05-09 14:34:40|12334.9|12333.9|12339.4|12338.4|12340.6|12339.6|12331.1|12330.1|402
1652106890000|2022-05-09 14:34:50|12339.5|12338.5|12334.1|12333.1|12341.1|12340.1|12333.8|12332.8|385
1652106900000|2022-05-09 14:35:00|12334.4|12333.4|12333.1|12332.1|12334.4|12333.4|12326.6|12325.6|280
1652106910000|2022-05-09 14:35:10|12333|12332|12335.5|12334.5|12335.5|12334.5|12329.4|12328.4|205
1652106920000|2022-05-09 14:35:20|12337.3|12336.3|12341.6|12340.6|12343.8|12342.8|12336.1|12335.1|364
1652106930000|2022-05-09 14:35:30|12340.9|12339.9|12340|12339|12346.8|12345.8|12338.1|12337.1|279
1652106940000|2022-05-09 14:35:40|12339.6|12338.6|12344.4|12343.4|12345.8|12344.8|12336.9|12335.9|247
1652106950000|2022-05-09 14:35:50|12345.1|12344.1|12334.4|12333.4|12345.5|12344.5|12334.4|12333.4|173
1652106960000|2022-05-09 14:36:00|12334|12333|12336.9|12335.9|12337.1|12336.1|12329.3|12328.3|537
1652106970000|2022-05-09 14:36:10|12336.8|12335.8|12336.4|12335.4|12338.1|12337.1|12332.1|12331.1|131
1652106980000|2022-05-09 14:36:20|12336|12335|12338.4|12337.4|12340.6|12339.6|12333.9|12332.9|135
1652106990000|2022-05-09 14:36:30|12338.6|12337.6|12334|12333|12340.5|12339.5|12333.6|12332.6|196
1652107000000|2022-05-09 14:36:40|12334.1|12333.1|12333.3|12332.3|12337.4|12336.4|12332.4|12331.4|192
1652107010000|2022-05-09 14:36:50|12333.4|12332.4|12324.9|12323.9|12333.4|12332.4|12324|12323|288
1652107020000|2022-05-09 14:37:00|12324.4|12323.4|12321.9|12320.9|12325.1|12324.1|12317.8|12316.8|293
1652107030000|2022-05-09 14:37:10|12321.6|12320.6|12319.9|12318.9|12324.5|12323.5|12318.9|12317.9|179
1652107040000|2022-05-09 14:37:20|12320|12319|12315|12314|12320.6|12319.6|12314.8|12313.8|266
1652107050000|2022-05-09 14:37:30|12314.9|12313.9|12315.4|12314.4|12320.6|12319.6|12314.9|12313.9|342
1652107060000|2022-05-09 14:37:40|12315.3|12314.3|12316.8|12315.8|12319.1|12318.1|12315.1|12314.1|176
1652107070000|2022-05-09 14:37:50|12317|12316|12316.6|12315.6|12319.5|12318.5|12315.4|12314.4|109
1652107080000|2022-05-09 14:38:00|12315.9|12314.9|12316.1|12315.1|12319.6|12318.6|12313|12312|393
1652107090000|2022-05-09 14:38:10|12316.6|12315.6|12316|12315|12317.6|12316.6|12312.1|12311.1|272
1652107100000|2022-05-09 14:38:20|12316.1|12315.1|12312.8|12311.8|12318.3|12317.3|12312.8|12311.8|224
1652107110000|2022-05-09 14:38:30|12312.9|12311.9|12316.1|12315.1|12316.6|12315.6|12309.8|12308.8|366
1652107120000|2022-05-09 14:38:40|12316.3|12315.3|12316.1|12315.1|12317.3|12316.3|12313.8|12312.8|194
1652107130000|2022-05-09 14:38:50|12315.9|12314.9|12311.6|12310.6|12315.9|12314.9|12309.8|12308.8|238
1652107140000|2022-05-09 14:39:00|12311.1|12310.1|12310.8|12309.8|12314.5|12313.5|12310.6|12309.6|202
1652107150000|2022-05-09 14:39:10|12310.5|12309.5|12302.4|12301.4|12311.6|12310.6|12302.3|12301.3|762
1652107160000|2022-05-09 14:39:20|12302.8|12301.8|12297.1|12296.1|12303.8|12302.8|12296.8|12295.8|577
1652107170000|2022-05-09 14:39:30|12297.6|12296.6|12297.5|12296.5|12300.5|12299.5|12295.4|12294.4|449
1652107180000|2022-05-09 14:39:40|12297.6|12296.6|12295.9|12294.9|12297.6|12296.6|12294.4|12293.4|230
1652107190000|2022-05-09 14:39:50|12295.8|12294.8|12297.3|12296.3|12298.3|12297.3|12295.1|12294.1|224
1652107200000|2022-05-09 14:40:00|12297.4|12296.4|12297.6|12296.6|12299.9|12298.9|12293.3|12292.3|412
1652107210000|2022-05-09 14:40:10|12297.5|12296.5|12305.6|12304.6|12308.1|12307.1|12297.1|12296.1|723
1652107220000|2022-05-09 14:40:20|12305.8|12304.8|12308.6|12307.6|12311.8|12310.8|12302.9|12301.9|306
1652107230000|2022-05-09 14:40:30|12308.5|12307.5|12319.6|12318.6|12320.9|12319.9|12307.9|12306.9|707
1652107240000|2022-05-09 14:40:40|12319.9|12318.9|12314.3|12313.3|12319.9|12318.9|12312.1|12311.1|359
1652107250000|2022-05-09 14:40:50|12314.6|12313.6|12311.9|12310.9|12318.3|12317.3|12311.9|12310.9|179
1652107260000|2022-05-09 14:41:00|12312.1|12311.1|12312.9|12311.9|12320.5|12319.5|12311.1|12310.1|630
1652107270000|2022-05-09 14:41:10|12312.6|12311.6|12316.3|12315.3|12322.9|12321.9|12312.4|12311.4|593
1652107280000|2022-05-09 14:41:20|12316.6|12315.6|12331.3|12330.3|12331.3|12330.3|12316.1|12315.1|418
1652107290000|2022-05-09 14:41:30|12331.1|12330.1|12340|12339|12340|12339|12325.9|12324.9|669
1652107300000|2022-05-09 14:41:40|12340.1|12339.1|12332.6|12331.6|12343.6|12342.6|12332.4|12331.4|438
1652107310000|2022-05-09 14:41:50|12332.8|12331.8|12331.1|12330.1|12333.8|12332.8|12328.9|12327.9|248
1652107320000|2022-05-09 14:42:00|12330.9|12329.9|12332|12331|12337.1|12336.1|12329.9|12328.9|266
1652107330000|2022-05-09 14:42:10|12331.1|12330.1|12333.1|12332.1|12335|12334|12327.1|12326.1|198
1652107340000|2022-05-09 14:42:20|12333.4|12332.4|12346.1|12345.1|12346.5|12345.5|12330.1|12329.1|361
1652107350000|2022-05-09 14:42:30|12346|12345|12331.9|12330.9|12346|12345|12329.5|12328.5|235
1652107360000|2022-05-09 14:42:40|12331.4|12330.4|12334|12333|12336.6|12335.6|12331.1|12330.1|147
1652107370000|2022-05-09 14:42:50|12333.3|12332.3|12329.6|12328.6|12336.3|12335.3|12329.5|12328.5|189
1652107380000|2022-05-09 14:43:00|12330.4|12329.4|12335.9|12334.9|12338.8|12337.8|12328.6|12327.6|344
1652107390000|2022-05-09 14:43:10|12336|12335|12331.6|12330.6|12341.1|12340.1|12330.9|12329.9|250
1652107400000|2022-05-09 14:43:20|12332.1|12331.1|12328.9|12327.9|12333|12332|12328.9|12327.9|204
1652107410000|2022-05-09 14:43:30|12328.8|12327.8|12326.6|12325.6|12328.8|12327.8|12325|12324|235
1652107420000|2022-05-09 14:43:40|12326.3|12325.3|12331.9|12330.9|12334.1|12333.1|12325.8|12324.8|225
1652107430000|2022-05-09 14:43:50|12331.6|12330.6|12332.1|12331.1|12333.4|12332.4|12327.5|12326.5|98
1652107440000|2022-05-09 14:44:00|12332.6|12331.6|12330.9|12329.9|12332.6|12331.6|12326.3|12325.3|207
1652107450000|2022-05-09 14:44:10|12331.4|12330.4|12324.1|12323.1|12332|12331|12324.1|12323.1|171
1652107460000|2022-05-09 14:44:20|12323.5|12322.5|12326.3|12325.3|12326.3|12325.3|12317.8|12316.8|733
1652107470000|2022-05-09 14:44:30|12326.4|12325.4|12325.4|12324.4|12328.5|12327.5|12322.8|12321.8|187
1652107480000|2022-05-09 14:44:40|12325.5|12324.5|12328.4|12327.4|12330.1|12329.1|12324.4|12323.4|165
1652107490000|2022-05-09 14:44:50|12328.3|12327.3|12345.4|12344.4|12345.9|12344.9|12328.1|12327.1|612
1652107500000|2022-05-09 14:45:00|12345.6|12344.6|12350.1|12349.1|12363.1|12362.1|12345.6|12344.6|863
1652107510000|2022-05-09 14:45:10|12350.3|12349.3|12348.6|12347.6|12350.5|12349.5|12339.6|12338.6|381
1652107520000|2022-05-09 14:45:20|12348.5|12347.5|12356.1|12355.1|12356.1|12355.1|12348.4|12347.4|227
1652107530000|2022-05-09 14:45:30|12356.3|12355.3|12357.5|12356.5|12363.8|12362.8|12355.9|12354.9|344
1652107540000|2022-05-09 14:45:40|12357.3|12356.3|12357|12356|12359.4|12358.4|12352.1|12351.1|271
1652107550000|2022-05-09 14:45:50|12357.4|12356.4|12361.4|12360.4|12363.9|12362.9|12354.4|12353.4|207
1652107560000|2022-05-09 14:46:00|12361.8|12360.8|12366.8|12365.8|12367.4|12366.4|12358.4|12357.4|338
1652107570000|2022-05-09 14:46:10|12366.9|12365.9|12365.1|12364.1|12367|12366|12360.3|12359.3|240
1652107580000|2022-05-09 14:46:20|12365.5|12364.5|12364.6|12363.6|12370.6|12369.6|12364.6|12363.6|349
1652107590000|2022-05-09 14:46:30|12364.8|12363.8|12365|12364|12369.6|12368.6|12363.9|12362.9|189
1652107600000|2022-05-09 14:46:40|12364.9|12363.9|12360|12359|12366.8|12365.8|12358.1|12357.1|258
1652107610000|2022-05-09 14:46:50|12361.3|12360.3|12347.8|12346.8|12363.4|12362.4|12347.8|12346.8|349
1652107620000|2022-05-09 14:47:00|12346.3|12345.3|12345.1|12344.1|12346.9|12345.9|12340|12339|326
1652107630000|2022-05-09 14:47:10|12345.4|12344.4|12347.3|12346.3|12347.4|12346.4|12342.3|12341.3|235
1652107640000|2022-05-09 14:47:20|12346.8|12345.8|12343.4|12342.4|12347.1|12346.1|12337.4|12336.4|227
1652107650000|2022-05-09 14:47:30|12343.5|12342.5|12341.6|12340.6|12343.8|12342.8|12337|12336|273
1652107660000|2022-05-09 14:47:40|12341.9|12340.9|12349.9|12348.9|12352.3|12351.3|12340.3|12339.3|244
1652107670000|2022-05-09 14:47:50|12350.6|12349.6|12366.8|12365.8|12368|12367|12349.9|12348.9|282
1652107680000|2022-05-09 14:48:00|12367.3|12366.3|12361.5|12360.5|12369.6|12368.6|12357.4|12356.4|247
1652107690000|2022-05-09 14:48:10|12361.3|12360.3|12356.1|12355.1|12364.6|12363.6|12356.1|12355.1|176
1652107700000|2022-05-09 14:48:20|12356|12355|12354|12353|12358.5|12357.5|12348.9|12347.9|231
1652107710000|2022-05-09 14:48:30|12353.5|12352.5|12359.5|12358.5|12361|12360|12352.6|12351.6|164
1652107720000|2022-05-09 14:48:40|12360.5|12359.5|12356.3|12355.3|12360.6|12359.6|12354.5|12353.5|114
1652107730000|2022-05-09 14:48:50|12356.4|12355.4|12361.8|12360.8|12367.8|12366.8|12356.4|12355.4|267
1652107740000|2022-05-09 14:49:00|12362.6|12361.6|12374.6|12373.6|12375.9|12374.9|12362.4|12361.4|379
1652107750000|2022-05-09 14:49:10|12373.5|12372.5|12365.6|12364.6|12374|12373|12365.5|12364.5|225
1652107760000|2022-05-09 14:49:20|12367.3|12366.3|12368.3|12367.3|12369.4|12368.4|12365|12364|159
1652107770000|2022-05-09 14:49:30|12368.1|12367.1|12360|12359|12370.1|12369.1|12358.1|12357.1|225
1652107780000|2022-05-09 14:49:40|12360.1|12359.1|12355.9|12354.9|12360.1|12359.1|12349.9|12348.9|217
1652107790000|2022-05-09 14:49:50|12356.4|12355.4|12351.9|12350.9|12358.5|12357.5|12351|12350|177
1652107800000|2022-05-09 14:50:00|12353.5|12352.5|12357|12356|12361.4|12360.4|12349.5|12348.5|276
1652107810000|2022-05-09 14:50:10|12357.1|12356.1|12360|12359|12361.1|12360.1|12352.6|12351.6|256
1652107820000|2022-05-09 14:50:20|12359.8|12358.8|12359.9|12358.9|12367.3|12366.3|12357.9|12356.9|232
1652107830000|2022-05-09 14:50:30|12360.3|12359.3|12354.4|12353.4|12365.1|12364.1|12353.1|12352.1|117
1652107840000|2022-05-09 14:50:40|12354.5|12353.5|12348.8|12347.8|12355.3|12354.3|12348.5|12347.5|169
1652107850000|2022-05-09 14:50:50|12348.6|12347.6|12351.1|12350.1|12351.4|12350.4|12346.1|12345.1|188
1652107860000|2022-05-09 14:51:00|12350.3|12349.3|12343.8|12342.8|12350.3|12349.3|12338.9|12337.9|321
1652107870000|2022-05-09 14:51:10|12343.6|12342.6|12344.4|12343.4|12348.3|12347.3|12342.9|12341.9|88
1652107880000|2022-05-09 14:51:20|12343.8|12342.8|12332.3|12331.3|12343.8|12342.8|12332.3|12331.3|307
1652107890000|2022-05-09 14:51:30|12332.6|12331.6|12322.5|12321.5|12332.6|12331.6|12318.4|12317.4|449
1652107900000|2022-05-09 14:51:40|12322.6|12321.6|12321.5|12320.5|12328|12327|12318.8|12317.8|314
1652107910000|2022-05-09 14:51:50|12321.4|12320.4|12316.3|12315.3|12321.4|12320.4|12316.1|12315.1|295
1652107920000|2022-05-09 14:52:00|12316.4|12315.4|12327.9|12326.9|12334|12333|12315.6|12314.6|668
1652107930000|2022-05-09 14:52:10|12327.8|12326.8|12320.8|12319.8|12328.1|12327.1|12320.1|12319.1|151
1652107940000|2022-05-09 14:52:20|12320.6|12319.6|12324.8|12323.8|12327.8|12326.8|12320|12319|174
1652107950000|2022-05-09 14:52:30|12328.1|12327.1|12321.4|12320.4|12332|12331|12321.4|12320.4|204
1652107960000|2022-05-09 14:52:40|12322.3|12321.3|12321.6|12320.6|12326|12325|12321|12320|167
1652107970000|2022-05-09 14:52:50|12321.5|12320.5|12324.6|12323.6|12329.5|12328.5|12321.4|12320.4|147
1652107980000|2022-05-09 14:53:00|12324.9|12323.9|12319|12318|12325.3|12324.3|12318.6|12317.6|120
1652107990000|2022-05-09 14:53:10|12318.9|12317.9|12322.1|12321.1|12325.4|12324.4|12317.3|12316.3|168
1652108000000|2022-05-09 14:53:20|12321.5|12320.5|12319.5|12318.5|12323.8|12322.8|12317.1|12316.1|86
1652108010000|2022-05-09 14:53:30|12319.6|12318.6|12326.8|12325.8|12330|12329|12316.9|12315.9|585
1652108020000|2022-05-09 14:53:40|12326.6|12325.6|12322.8|12321.8|12326.8|12325.8|12321.8|12320.8|97
1652108030000|2022-05-09 14:53:50|12322.9|12321.9|12317.1|12316.1|12325.3|12324.3|12317.1|12316.1|121
1652108040000|2022-05-09 14:54:00|12317|12316|12311.9|12310.9|12319|12318|12311.4|12310.4|308
1652108050000|2022-05-09 14:54:10|12311.5|12310.5|12324|12323|12325.8|12324.8|12311.4|12310.4|238
1652108060000|2022-05-09 14:54:20|12324.4|12323.4|12320.6|12319.6|12324.5|12323.5|12319|12318|162
1652108070000|2022-05-09 14:54:30|12320.1|12319.1|12323.8|12322.8|12324.3|12323.3|12318.8|12317.8|96
1652108080000|2022-05-09 14:54:40|12323.5|12322.5|12321.5|12320.5|12325.1|12324.1|12319.3|12318.3|146
1652108090000|2022-05-09 14:54:50|12320.9|12319.9|12312.6|12311.6|12321.1|12320.1|12311.9|12310.9|177
1652108100000|2022-05-09 14:55:00|12312.4|12311.4|12306.5|12305.5|12313.3|12312.3|12306.4|12305.4|370
1652108110000|2022-05-09 14:55:10|12306.4|12305.4|12313.8|12312.8|12320|12319|12306|12305|601
1652108120000|2022-05-09 14:55:20|12313.6|12312.6|12314.3|12313.3|12316.9|12315.9|12311.6|12310.6|164
1652108130000|2022-05-09 14:55:30|12313.4|12312.4|12312.1|12311.1|12318.3|12317.3|12311.1|12310.1|248
1652108140000|2022-05-09 14:55:40|12311.9|12310.9|12313.5|12312.5|12316.1|12315.1|12309.9|12308.9|353
1652108150000|2022-05-09 14:55:50|12313.6|12312.6|12303.4|12302.4|12314.4|12313.4|12301.9|12300.9|546
1652108160000|2022-05-09 14:56:00|12303.9|12302.9|12302.9|12301.9|12309.1|12308.1|12302.4|12301.4|237
1652108170000|2022-05-09 14:56:10|12303.3|12302.3|12303.3|12302.3|12305.6|12304.6|12301|12300|1719
1652108180000|2022-05-09 14:56:20|12304.1|12303.1|12314.6|12313.6|12329.8|12328.8|12302.1|12301.1|920
1652108190000|2022-05-09 14:56:30|12314.4|12313.4|12326.8|12325.8|12326.8|12325.8|12314.1|12313.1|342
1652108200000|2022-05-09 14:56:40|12326.5|12325.5|12335.8|12334.8|12343.5|12342.5|12321.5|12320.5|541
1652108210000|2022-05-09 14:56:50|12335.3|12334.3|12332.6|12331.6|12340.5|12339.5|12331.9|12330.9|418
1652108220000|2022-05-09 14:57:00|12332.1|12331.1|12339.6|12338.6|12346.1|12345.1|12332.1|12331.1|468
1652108230000|2022-05-09 14:57:10|12339.8|12338.8|12327.4|12326.4|12339.8|12338.8|12326.4|12325.4|404
1652108240000|2022-05-09 14:57:20|12327.6|12326.6|12324|12323|12328.5|12327.5|12317.6|12316.6|260
1652108250000|2022-05-09 14:57:30|12323.9|12322.9|12324.4|12323.4|12327.9|12326.9|12321.8|12320.8|155
1652108260000|2022-05-09 14:57:40|12324.1|12323.1|12327.1|12326.1|12332.9|12331.9|12320|12319|206
1652108270000|2022-05-09 14:57:50|12326.4|12325.4|12322.4|12321.4|12326.9|12325.9|12319.9|12318.9|264
1652108280000|2022-05-09 14:58:00|12322.6|12321.6|12325.1|12324.1|12326.4|12325.4|12319.6|12318.6|238
1652108290000|2022-05-09 14:58:10|12325.3|12324.3|12321.8|12320.8|12327.4|12326.4|12320.1|12319.1|171
1652108300000|2022-05-09 14:58:20|12321.9|12320.9|12319.8|12318.8|12322|12321|12317.3|12316.3|158
1652108310000|2022-05-09 14:58:30|12319.4|12318.4|12318.6|12317.6|12320.5|12319.5|12314.6|12313.6|244
1652108320000|2022-05-09 14:58:40|12318.9|12317.9|12319.1|12318.1|12319.9|12318.9|12315.3|12314.3|126
1652108330000|2022-05-09 14:58:50|12319|12318|12319.3|12318.3|12327.1|12326.1|12316.4|12315.4|268
1652108340000|2022-05-09 14:59:00|12319.4|12318.4|12318.4|12317.4|12325.9|12324.9|12317.1|12316.1|288
1652108350000|2022-05-09 14:59:10|12318.5|12317.5|12311.8|12310.8|12320.5|12319.5|12311.8|12310.8|191
1652108360000|2022-05-09 14:59:20|12312.1|12311.1|12313.9|12312.9|12318.1|12317.1|12312.1|12311.1|218
1652108370000|2022-05-09 14:59:30|12314.1|12313.1|12314.4|12313.4|12319.3|12318.3|12311.5|12310.5|522
1652108380000|2022-05-09 14:59:40|12315.1|12314.1|12306.8|12305.8|12315.1|12314.1|12304.8|12303.8|307
1652108390000|2022-05-09 14:59:50|12306.6|12305.6|12304.1|12303.1|12307.9|12306.9|12303.1|12302.1|253
1652108400000|2022-05-09 15:00:00|12303.9|12302.9|12301.1|12300.1|12307.1|12306.1|12295.5|12294.5|690
1652108410000|2022-05-09 15:00:10|12301.8|12300.8|12295.3|12294.3|12302.1|12301.1|12292|12291|431
1652108420000|2022-05-09 15:00:20|12295.1|12294.1|12296.1|12295.1|12301.1|12300.1|12294.3|12293.3|241
1652108430000|2022-05-09 15:00:30|12296|12295|12301.1|12300.1|12306.5|12305.5|12293.6|12292.6|514
1652108440000|2022-05-09 15:00:40|12301|12300|12311.8|12310.8|12315.3|12314.3|12300.9|12299.9|412
1652108450000|2022-05-09 15:00:50|12311.6|12310.6|12317.9|12316.9|12317.9|12316.9|12304.9|12303.9|231
1652108460000|2022-05-09 15:01:00|12318.8|12317.8|12305.9|12304.9|12318.8|12317.8|12304.3|12303.3|249
1652108470000|2022-05-09 15:01:10|12305.6|12304.6|12303.4|12302.4|12307.9|12306.9|12302.5|12301.5|189
1652108480000|2022-05-09 15:01:20|12303.6|12302.6|12310.4|12309.4|12311.3|12310.3|12303.1|12302.1|165
1652108490000|2022-05-09 15:01:30|12310.8|12309.8|12314.1|12313.1|12320.9|12319.9|12307.5|12306.5|540
1652108500000|2022-05-09 15:01:40|12315.6|12314.6|12309.1|12308.1|12317.1|12316.1|12307.1|12306.1|237
1652108510000|2022-05-09 15:01:50|12308.9|12307.9|12311.3|12310.3|12313.6|12312.6|12306.6|12305.6|189
1652108520000|2022-05-09 15:02:00|12311.4|12310.4|12309.8|12308.8|12311.5|12310.5|12306.1|12305.1|168
1652108530000|2022-05-09 15:02:10|12310.6|12309.6|12306.9|12305.9|12311.3|12310.3|12304.4|12303.4|129
1652108540000|2022-05-09 15:02:20|12307|12306|12300.6|12299.6|12307.9|12306.9|12299.8|12298.8|212
1652108550000|2022-05-09 15:02:30|12300.8|12299.8|12301|12300|12305.8|12304.8|12299.6|12298.6|161
1652108560000|2022-05-09 15:02:40|12300.9|12299.9|12298.4|12297.4|12301.9|12300.9|12297.6|12296.6|169
1652108570000|2022-05-09 15:02:50|12298.3|12297.3|12297.9|12296.9|12299.1|12298.1|12297.1|12296.1|99
1652108580000|2022-05-09 15:03:00|12298.3|12297.3|12299|12298|12303.6|12302.6|12298.3|12297.3|202
1652108590000|2022-05-09 15:03:10|12299.1|12298.1|12307.4|12306.4|12307.4|12306.4|12298|12297|213
1652108600000|2022-05-09 15:03:20|12307.3|12306.3|12304|12303|12307.3|12306.3|12300.3|12299.3|179
1652108610000|2022-05-09 15:03:30|12303.9|12302.9|12319.9|12318.9|12320.8|12319.8|12301.6|12300.6|702
1652108620000|2022-05-09 15:03:40|12320.4|12319.4|12317.5|12316.5|12329.8|12328.8|12316.1|12315.1|444
1652108630000|2022-05-09 15:03:50|12317.6|12316.6|12313.3|12312.3|12318.8|12317.8|12309.4|12308.4|192
1652108640000|2022-05-09 15:04:00|12313.1|12312.1|12312.9|12311.9|12319|12318|12310.1|12309.1|244
1652108650000|2022-05-09 15:04:10|12312.8|12311.8|12312.4|12311.4|12316.3|12315.3|12309.1|12308.1|169
1652108660000|2022-05-09 15:04:20|12312.5|12311.5|12315.4|12314.4|12324.9|12323.9|12311.8|12310.8|244
1652108670000|2022-05-09 15:04:30|12316|12315|12316.8|12315.8|12317.1|12316.1|12310.9|12309.9|183
1652108680000|2022-05-09 15:04:40|12316.6|12315.6|12315.9|12314.9|12318.1|12317.1|12311.1|12310.1|190
1652108690000|2022-05-09 15:04:50|12316.1|12315.1|12310.9|12309.9|12319.3|12318.3|12310.9|12309.9|174
1652108700000|2022-05-09 15:05:00|12310.8|12309.8|12303|12302|12310.8|12309.8|12302.1|12301.1|487
1652108710000|2022-05-09 15:05:10|12303.3|12302.3|12295.1|12294.1|12306.4|12305.4|12292.6|12291.6|530
1652108720000|2022-05-09 15:05:20|12295|12294|12289.9|12288.9|12298.5|12297.5|12286.8|12285.8|502
1652108730000|2022-05-09 15:05:30|12289.8|12288.8|12287.9|12286.9|12292.8|12291.8|12284.6|12283.6|516
1652108740000|2022-05-09 15:05:40|12287|12286|12289.4|12288.4|12291|12290|12286.5|12285.5|267
1652108750000|2022-05-09 15:05:50|12289.5|12288.5|12286.4|12285.4|12292.6|12291.6|12285.9|12284.9|196
1652108760000|2022-05-09 15:06:00|12286.1|12285.1|12284.4|12283.4|12290|12289|12283.8|12282.8|481
1652108770000|2022-05-09 15:06:10|12284.9|12283.9|12286.4|12285.4|12288.4|12287.4|12284.3|12283.3|205
1652108780000|2022-05-09 15:06:20|12286.5|12285.5|12281.6|12280.6|12291.4|12290.4|12280|12279|1067
1652108790000|2022-05-09 15:06:30|12281.5|12280.5|12280.8|12279.8|12283.3|12282.3|12279.4|12278.4|214
1652108800000|2022-05-09 15:06:40|12280.6|12279.6|12278.9|12277.9|12280.8|12279.8|12277.9|12276.9|162
1652108810000|2022-05-09 15:06:50|12279.4|12278.4|12276.4|12275.4|12283.4|12282.4|12276.4|12275.4|221
1652108820000|2022-05-09 15:07:00|12276.8|12275.8|12282.3|12281.3|12282.3|12281.3|12272.9|12271.9|751
1652108830000|2022-05-09 15:07:10|12281.8|12280.8|12278.5|12277.5|12282.4|12281.4|12274.9|12273.9|287
1652108840000|2022-05-09 15:07:20|12278.6|12277.6|12280.9|12279.9|12283.9|12282.9|12278.3|12277.3|229
1652108850000|2022-05-09 15:07:30|12281.9|12280.9|12285.9|12284.9|12288|12287|12280.9|12279.9|287
1652108860000|2022-05-09 15:07:40|12285.5|12284.5|12280.1|12279.1|12285.6|12284.6|12278.3|12277.3|223
1652108870000|2022-05-09 15:07:50|12280.3|12279.3|12282.8|12281.8|12286.3|12285.3|12279.4|12278.4|186
1652108880000|2022-05-09 15:08:00|12285.5|12284.5|12287.6|12286.6|12294.8|12293.8|12283.1|12282.1|496
1652108890000|2022-05-09 15:08:10|12286.5|12285.5|12281.4|12280.4|12289.1|12288.1|12280.1|12279.1|219
1652108900000|2022-05-09 15:08:20|12281.3|12280.3|12280.9|12279.9|12284.9|12283.9|12278.5|12277.5|483
1652108910000|2022-05-09 15:08:30|12281.5|12280.5|12285.9|12284.9|12287.6|12286.6|12281|12280|153
1652108920000|2022-05-09 15:08:40|12286|12285|12279.9|12278.9|12286|12285|12278.1|12277.1|337
1652108930000|2022-05-09 15:08:50|12278.6|12277.6|12284|12283|12284|12283|12277|12276|305
1652108940000|2022-05-09 15:09:00|12283.6|12282.6|12282.6|12281.6|12286.3|12285.3|12278.9|12277.9|327
1652108950000|2022-05-09 15:09:10|12281.9|12280.9|12284.3|12283.3|12288.6|12287.6|12279.4|12278.4|211
1652108960000|2022-05-09 15:09:20|12284.6|12283.6|12282.6|12281.6|12287.9|12286.9|12282.5|12281.5|210
1652108970000|2022-05-09 15:09:30|12282.5|12281.5|12285.1|12284.1|12292.8|12291.8|12282.3|12281.3|202
1652108980000|2022-05-09 15:09:40|12284.9|12283.9|12292.6|12291.6|12294.3|12293.3|12283.8|12282.8|231
1652108990000|2022-05-09 15:09:50|12292.5|12291.5|12298.5|12297.5|12302.1|12301.1|12292.4|12291.4|379
1652109000000|2022-05-09 15:10:00|12299|12298|12304.4|12303.4|12308.5|12307.5|12294.9|12293.9|363
1652109010000|2022-05-09 15:10:10|12304.5|12303.5|12314|12313|12317.8|12316.8|12301.5|12300.5|344
1652109020000|2022-05-09 15:10:20|12314.8|12313.8|12307.6|12306.6|12316.4|12315.4|12307.1|12306.1|259
1652109030000|2022-05-09 15:10:30|12307.8|12306.8|12314.9|12313.9|12315.8|12314.8|12307.4|12306.4|203
1652109040000|2022-05-09 15:10:40|12314.8|12313.8|12315|12314|12316.1|12315.1|12310.9|12309.9|149
1652109050000|2022-05-09 15:10:50|12316.8|12315.8|12315|12314|12321|12320|12313.3|12312.3|296
1652109060000|2022-05-09 15:11:00|12314.9|12313.9|12322.6|12321.6|12322.6|12321.6|12311.9|12310.9|300
1652109070000|2022-05-09 15:11:10|12323.3|12322.3|12315.3|12314.3|12323.6|12322.6|12313.9|12312.9|151
1652109080000|2022-05-09 15:11:20|12315.4|12314.4|12318.8|12317.8|12320.1|12319.1|12314.3|12313.3|104
1652109090000|2022-05-09 15:11:30|12319.1|12318.1|12317.6|12316.6|12319.4|12318.4|12315.9|12314.9|81
1652109100000|2022-05-09 15:11:40|12317.1|12316.1|12313.5|12312.5|12318.4|12317.4|12312.6|12311.6|135
1652109110000|2022-05-09 15:11:50|12313.4|12312.4|12315.8|12314.8|12317.1|12316.1|12313.3|12312.3|190
1652109120000|2022-05-09 15:12:00|12314.9|12313.9|12312.1|12311.1|12316.8|12315.8|12310.5|12309.5|291
1652109130000|2022-05-09 15:12:10|12312.5|12311.5|12311.6|12310.6|12313.4|12312.4|12307.1|12306.1|178
1652109140000|2022-05-09 15:12:20|12311.5|12310.5|12316.5|12315.5|12316.5|12315.5|12310.9|12309.9|155
1652109150000|2022-05-09 15:12:30|12316.9|12315.9|12329.1|12328.1|12329.1|12328.1|12314.5|12313.5|289
1652109160000|2022-05-09 15:12:40|12328.9|12327.9|12318.4|12317.4|12328.9|12327.9|12316|12315|179
1652109170000|2022-05-09 15:12:50|12318.1|12317.1|12311.1|12310.1|12319|12318|12311.1|12310.1|185
1652109180000|2022-05-09 15:13:00|12311.3|12310.3|12312.4|12311.4|12315.3|12314.3|12309.9|12308.9|117
1652109190000|2022-05-09 15:13:10|12312.5|12311.5|12307.6|12306.6|12314.8|12313.8|12306|12305|149
1652109200000|2022-05-09 15:13:20|12307.5|12306.5|12299.8|12298.8|12309.6|12308.6|12298.9|12297.9|258
1652109210000|2022-05-09 15:13:30|12300|12299|12301.5|12300.5|12305.6|12304.6|12299.9|12298.9|141
1652109220000|2022-05-09 15:13:40|12301.6|12300.6|12297.1|12296.1|12301.6|12300.6|12295.4|12294.4|233
1652109230000|2022-05-09 15:13:50|12298.3|12297.3|12289|12288|12298.9|12297.9|12289|12288|272
1652109240000|2022-05-09 15:14:00|12289.4|12288.4|12291.8|12290.8|12298.8|12297.8|12287.6|12286.6|322
1652109250000|2022-05-09 15:14:10|12291|12290|12300.3|12299.3|12303.4|12302.4|12290.6|12289.6|645
1652109260000|2022-05-09 15:14:20|12299.9|12298.9|12299|12298|12300.5|12299.5|12294.6|12293.6|148
1652109270000|2022-05-09 15:14:30|12298.9|12297.9|12295.9|12294.9|12298.9|12297.9|12294.8|12293.8|94
1652109280000|2022-05-09 15:14:40|12296|12295|12293.9|12292.9|12297.3|12296.3|12292.9|12291.9|166
1652109290000|2022-05-09 15:14:50|12294|12293|12296.3|12295.3|12299|12298|12293.4|12292.4|97
1652109300000|2022-05-09 15:15:00|12296|12295|12310.6|12309.6|12314.5|12313.5|12293.3|12292.3|597
1652109310000|2022-05-09 15:15:10|12309.9|12308.9|12312.6|12311.6|12313.1|12312.1|12302.9|12301.9|175
1652109320000|2022-05-09 15:15:20|12312.1|12311.1|12308.8|12307.8|12312.8|12311.8|12307.8|12306.8|151
1652109330000|2022-05-09 15:15:30|12309.4|12308.4|12315|12314|12316.4|12315.4|12307|12306|360
1652109340000|2022-05-09 15:15:40|12314.3|12313.3|12317.3|12316.3|12319.3|12318.3|12312.4|12311.4|367
1652109350000|2022-05-09 15:15:50|12317.1|12316.1|12308.5|12307.5|12317.8|12316.8|12307.6|12306.6|180
1652109360000|2022-05-09 15:16:00|12309.6|12308.6|12324.5|12323.5|12325|12324|12308.9|12307.9|314
1652109370000|2022-05-09 15:16:10|12324.1|12323.1|12325.4|12324.4|12327.5|12326.5|12321.5|12320.5|300
1652109380000|2022-05-09 15:16:20|12325.8|12324.8|12323.9|12322.9|12327.1|12326.1|12321.4|12320.4|190
1652109390000|2022-05-09 15:16:30|12323.8|12322.8|12322.1|12321.1|12331|12330|12322.1|12321.1|356
1652109400000|2022-05-09 15:16:40|12322|12321|12320|12319|12322|12321|12316|12315|229
1652109410000|2022-05-09 15:16:50|12320.1|12319.1|12316.6|12315.6|12322.6|12321.6|12315.9|12314.9|125
1652109420000|2022-05-09 15:17:00|12316.3|12315.3|12317.8|12316.8|12319.5|12318.5|12312.5|12311.5|164
1652109430000|2022-05-09 15:17:10|12317.4|12316.4|12315.8|12314.8|12318.3|12317.3|12313|12312|117
1652109440000|2022-05-09 15:17:20|12316.1|12315.1|12314|12313|12319.1|12318.1|12312.6|12311.6|99
1652109450000|2022-05-09 15:17:30|12313.5|12312.5|12317.6|12316.6|12319.3|12318.3|12311.3|12310.3|124
1652109460000|2022-05-09 15:17:40|12317.8|12316.8|12321.3|12320.3|12324.1|12323.1|12317.8|12316.8|213
1652109470000|2022-05-09 15:17:50|12321.1|12320.1|12319.9|12318.9|12323.9|12322.9|12315.9|12314.9|241
1652109480000|2022-05-09 15:18:00|12319.6|12318.6|12316.3|12315.3|12320.9|12319.9|12313.5|12312.5|197
1652109490000|2022-05-09 15:18:10|12315.9|12314.9|12312.8|12311.8|12318.1|12317.1|12312.5|12311.5|86
1652109500000|2022-05-09 15:18:20|12313|12312|12315.8|12314.8|12317.3|12316.3|12312.4|12311.4|152
1652109510000|2022-05-09 15:18:30|12315.6|12314.6|12316.8|12315.8|12321.4|12320.4|12315|12314|149
1652109520000|2022-05-09 15:18:40|12316.9|12315.9|12318.8|12317.8|12322.8|12321.8|12315.3|12314.3|125
1652109530000|2022-05-09 15:18:50|12318.6|12317.6|12317.5|12316.5|12322.1|12321.1|12317.5|12316.5|197
1652109540000|2022-05-09 15:19:00|12317.4|12316.4|12314.8|12313.8|12317.5|12316.5|12309.1|12308.1|255
1652109550000|2022-05-09 15:19:10|12315.1|12314.1|12319|12318|12322.6|12321.6|12314.6|12313.6|229
1652109560000|2022-05-09 15:19:20|12319.1|12318.1|12311|12310|12319.3|12318.3|12310.5|12309.5|112
1652109570000|2022-05-09 15:19:30|12310.1|12309.1|12312.4|12311.4|12315.8|12314.8|12305.6|12304.6|227
1652109580000|2022-05-09 15:19:40|12312|12311|12310.1|12309.1|12312.6|12311.6|12309.4|12308.4|122
1652109590000|2022-05-09 15:19:50|12309.9|12308.9|12315.9|12314.9|12317.6|12316.6|12309.9|12308.9|92
1652109600000|2022-05-09 15:20:00|12315.5|12314.5|12310.6|12309.6|12316.3|12315.3|12309.6|12308.6|181
1652109610000|2022-05-09 15:20:10|12310.1|12309.1|12312.1|12311.1|12313.6|12312.6|12307|12306|216
1652109620000|2022-05-09 15:20:20|12312.3|12311.3|12306.4|12305.4|12312.4|12311.4|12304.8|12303.8|163
1652109630000|2022-05-09 15:20:30|12306.5|12305.5|12308.3|12307.3|12309.5|12308.5|12303.4|12302.4|160
1652109640000|2022-05-09 15:20:40|12308|12307|12306.1|12305.1|12312.1|12311.1|12305.4|12304.4|201
1652109650000|2022-05-09 15:20:50|12306|12305|12306.4|12305.4|12310.3|12309.3|12306|12305|77
1652109660000|2022-05-09 15:21:00|12306.3|12305.3|12304|12303|12306.3|12305.3|12302.8|12301.8|162
1652109670000|2022-05-09 15:21:10|12303.4|12302.4|12308.9|12307.9|12310.8|12309.8|12302.8|12301.8|183
1652109680000|2022-05-09 15:21:20|12309|12308|12308|12307|12310.4|12309.4|12305.8|12304.8|105
1652109690000|2022-05-09 15:21:30|12307.4|12306.4|12303.8|12302.8|12307.4|12306.4|12300.9|12299.9|169
1652109700000|2022-05-09 15:21:40|12303.1|12302.1|12305.6|12304.6|12307.6|12306.6|12303.1|12302.1|105
1652109710000|2022-05-09 15:21:50|12305.9|12304.9|12303.4|12302.4|12306.9|12305.9|12303.1|12302.1|72
1652109720000|2022-05-09 15:22:00|12303.3|12302.3|12294.6|12293.6|12303.3|12302.3|12293|12292|308
1652109730000|2022-05-09 15:22:10|12294.9|12293.9|12294.8|12293.8|12296.6|12295.6|12292.4|12291.4|178
1652109740000|2022-05-09 15:22:20|12294.9|12293.9|12289|12288|12295.4|12294.4|12288.4|12287.4|265
1652109750000|2022-05-09 15:22:30|12288.9|12287.9|12292.4|12291.4|12292.4|12291.4|12287|12286|212
1652109760000|2022-05-09 15:22:40|12292.6|12291.6|12292.3|12291.3|12293.1|12292.1|12287.3|12286.3|136
1652109770000|2022-05-09 15:22:50|12292.6|12291.6|12291|12290|12294.8|12293.8|12290.9|12289.9|108
1652109780000|2022-05-09 15:23:00|12290.9|12289.9|12289.1|12288.1|12291.1|12290.1|12288.1|12287.1|279
1652109790000|2022-05-09 15:23:10|12288.5|12287.5|12286.6|12285.6|12291.4|12290.4|12284.1|12283.1|227
1652109800000|2022-05-09 15:23:20|12287.1|12286.1|12288.9|12287.9|12289|12288|12284.9|12283.9|153
1652109810000|2022-05-09 15:23:30|12289.5|12288.5|12280.1|12279.1|12289.9|12288.9|12279|12278|435
1652109820000|2022-05-09 15:23:40|12279.9|12278.9|12289.8|12288.8|12289.8|12288.8|12278.6|12277.6|325
1652109830000|2022-05-09 15:23:50|12288.1|12287.1|12284.3|12283.3|12289.4|12288.4|12282.9|12281.9|121
1652109840000|2022-05-09 15:24:00|12283.9|12282.9|12288.5|12287.5|12289.1|12288.1|12281.9|12280.9|262
1652109850000|2022-05-09 15:24:10|12288.6|12287.6|12289.4|12288.4|12289.5|12288.5|12284.4|12283.4|155
1652109860000|2022-05-09 15:24:20|12289.3|12288.3|12283.4|12282.4|12289.8|12288.8|12283.1|12282.1|103
1652109870000|2022-05-09 15:24:30|12283.5|12282.5|12286.6|12285.6|12287.6|12286.6|12282.1|12281.1|301
1652109880000|2022-05-09 15:24:40|12287.1|12286.1|12295.9|12294.9|12295.9|12294.9|12286.8|12285.8|271
1652109890000|2022-05-09 15:24:50|12294.8|12293.8|12287.1|12286.1|12294.8|12293.8|12286|12285|162
1652109900000|2022-05-09 15:25:00|12286.9|12285.9|12286.3|12285.3|12287.5|12286.5|12281.6|12280.6|298
1652109910000|2022-05-09 15:25:10|12286.4|12285.4|12286.6|12285.6|12292.4|12291.4|12286.1|12285.1|184
1652109920000|2022-05-09 15:25:20|12286.8|12285.8|12286.4|12285.4|12290.1|12289.1|12286.1|12285.1|84
1652109930000|2022-05-09 15:25:30|12286.3|12285.3|12283.9|12282.9|12286.3|12285.3|12282.8|12281.8|130
1652109940000|2022-05-09 15:25:40|12284|12283|12282.6|12281.6|12285.6|12284.6|12281.1|12280.1|211
1652109950000|2022-05-09 15:25:50|12282.9|12281.9|12283.5|12282.5|12285.6|12284.6|12280.4|12279.4|125
1652109960000|2022-05-09 15:26:00|12283.6|12282.6|12275.9|12274.9|12283.6|12282.6|12273.9|12272.9|422
1652109970000|2022-05-09 15:26:10|12275.4|12274.4|12271.6|12270.6|12275.4|12274.4|12271.5|12270.5|348
1652109980000|2022-05-09 15:26:20|12271.9|12270.9|12270|12269|12271.9|12270.9|12267.4|12266.4|435
1652109990000|2022-05-09 15:26:30|12270.6|12269.6|12270.8|12269.8|12273.4|12272.4|12267.6|12266.6|257
1652110000000|2022-05-09 15:26:40|12270.4|12269.4|12269|12268|12270.4|12269.4|12266.9|12265.9|245
1652110010000|2022-05-09 15:26:50|12268.9|12267.9|12272.1|12271.1|12276.3|12275.3|12268.9|12267.9|619
1652110020000|2022-05-09 15:27:00|12271.9|12270.9|12281.5|12280.5|12283.3|12282.3|12271|12270|622
1652110030000|2022-05-09 15:27:10|12281.4|12280.4|12277.9|12276.9|12281.6|12280.6|12275.9|12274.9|147
1652110040000|2022-05-09 15:27:20|12277.8|12276.8|12279.4|12278.4|12279.5|12278.5|12274.4|12273.4|99
1652110050000|2022-05-09 15:27:30|12279.5|12278.5|12278.4|12277.4|12281.6|12280.6|12277.6|12276.6|118
1652110060000|2022-05-09 15:27:40|12278.6|12277.6|12276.4|12275.4|12283|12282|12276.3|12275.3|390
1652110070000|2022-05-09 15:27:50|12276.5|12275.5|12274.8|12273.8|12278.6|12277.6|12274|12273|115
1652110080000|2022-05-09 15:28:00|12274.9|12273.9|12274|12273|12276.8|12275.8|12272.1|12271.1|123
1652110090000|2022-05-09 15:28:10|12274.1|12273.1|12271.8|12270.8|12274.6|12273.6|12269.8|12268.8|369
1652110100000|2022-05-09 15:28:20|12271.9|12270.9|12279.9|12278.9|12284.3|12283.3|12271.6|12270.6|362
1652110110000|2022-05-09 15:28:30|12278.9|12277.9|12285.5|12284.5|12286.4|12285.4|12276.8|12275.8|206
1652110120000|2022-05-09 15:28:40|12285.6|12284.6|12286.4|12285.4|12286.8|12285.8|12281.9|12280.9|205
1652110130000|2022-05-09 15:28:50|12286.6|12285.6|12293|12292|12293.5|12292.5|12285.8|12284.8|332
1652110140000|2022-05-09 15:29:00|12293.1|12292.1|12288|12287|12295.6|12294.6|12288|12287|248
1652110150000|2022-05-09 15:29:10|12289|12288|12282.6|12281.6|12289|12288|12279|12278|212
1652110160000|2022-05-09 15:29:20|12282.1|12281.1|12285.8|12284.8|12287.1|12286.1|12280.1|12279.1|133
1652110170000|2022-05-09 15:29:30|12285.4|12284.4|12281.1|12280.1|12285.6|12284.6|12279.9|12278.9|83
1652110180000|2022-05-09 15:29:40|12281.3|12280.3|12278.6|12277.6|12281.4|12280.4|12275.3|12274.3|211
1652110190000|2022-05-09 15:29:50|12278.9|12277.9|12277.1|12276.1|12278.9|12277.9|12276|12275|132
1652110200000|2022-05-09 15:30:00|12276.9|12275.9|12277.1|12276.1|12282.6|12281.6|12272.8|12271.8|230
1652110210000|2022-05-09 15:30:10|12276.4|12275.4|12274.8|12273.8|12277.6|12276.6|12273.9|12272.9|123
1652110220000|2022-05-09 15:30:20|12274.6|12273.6|12268.8|12267.8|12274.9|12273.9|12268.5|12267.5|217
1652110230000|2022-05-09 15:30:30|12268.9|12267.9|12266|12265|12269|12268|12264.9|12263.9|416
1652110240000|2022-05-09 15:30:40|12265.9|12264.9|12264.5|12263.5|12266.3|12265.3|12262.6|12261.6|502
1652110250000|2022-05-09 15:30:50|12264.6|12263.6|12263.4|12262.4|12266.6|12265.6|12263.1|12262.1|228
1652110260000|2022-05-09 15:31:00|12263.1|12262.1|12263.4|12262.4|12264.3|12263.3|12260|12259|315
1652110270000|2022-05-09 15:31:10|12264.1|12263.1|12261.8|12260.8|12265.9|12264.9|12261.8|12260.8|227
1652110280000|2022-05-09 15:31:20|12261.9|12260.9|12262.9|12261.9|12264.1|12263.1|12261.6|12260.6|143
1652110290000|2022-05-09 15:31:30|12263.8|12262.8|12262|12261|12264.4|12263.4|12260.3|12259.3|244
1652110300000|2022-05-09 15:31:40|12261.9|12260.9|12261|12260|12264|12263|12261|12260|134
1652110310000|2022-05-09 15:31:50|12260.9|12259.9|12259.9|12258.9|12261.3|12260.3|12259.3|12258.3|162
1652110320000|2022-05-09 15:32:00|12260|12259|12255.4|12254.4|12260|12259|12255.4|12254.4|304
1652110330000|2022-05-09 15:32:10|12257.5|12256.5|12254.5|12253.5|12259|12258|12251.8|12250.8|513
1652110340000|2022-05-09 15:32:20|12254.9|12253.9|12252.1|12251.1|12256.6|12255.6|12251.4|12250.4|292
1652110350000|2022-05-09 15:32:30|12252.4|12251.4|12248.9|12247.9|12252.4|12251.4|12247.3|12246.3|459
1652110360000|2022-05-09 15:32:40|12249|12248|12241.9|12240.9|12249|12248|12241.6|12240.6|686
1652110370000|2022-05-09 15:32:50|12243.1|12242.1|12246.1|12245.1|12250.3|12249.3|12242.3|12241.3|525
1652110380000|2022-05-09 15:33:00|12245.9|12244.9|12241|12240|12246.6|12245.6|12239|12238|419
1652110390000|2022-05-09 15:33:10|12241.6|12240.6|12245.4|12244.4|12246.6|12245.6|12241.6|12240.6|344
1652110400000|2022-05-09 15:33:20|12245.9|12244.9|12255.8|12254.8|12256.6|12255.6|12244.4|12243.4|623
1652110410000|2022-05-09 15:33:30|12255.9|12254.9|12260.9|12259.9|12263.1|12262.1|12255.5|12254.5|320
1652110420000|2022-05-09 15:33:40|12261|12260|12264.1|12263.1|12264.1|12263.1|12256.6|12255.6|214
1652110430000|2022-05-09 15:33:50|12263.9|12262.9|12268.6|12267.6|12268.6|12267.6|12263.8|12262.8|279
1652110440000|2022-05-09 15:34:00|12268.9|12267.9|12275.9|12274.9|12275.9|12274.9|12266.3|12265.3|341
1652110450000|2022-05-09 15:34:10|12276.5|12275.5|12277.9|12276.9|12279.3|12278.3|12275.1|12274.1|339
1652110460000|2022-05-09 15:34:20|12278.1|12277.1|12281.9|12280.9|12284.1|12283.1|12276.1|12275.1|627
1652110470000|2022-05-09 15:34:30|12281.8|12280.8|12284.4|12283.4|12284.8|12283.8|12276.8|12275.8|306
1652110480000|2022-05-09 15:34:40|12284.3|12283.3|12285.6|12284.6|12287.8|12286.8|12282.1|12281.1|280
1652110490000|2022-05-09 15:34:50|12285.8|12284.8|12281.4|12280.4|12285.9|12284.9|12279.9|12278.9|309
1652110500000|2022-05-09 15:35:00|12281.3|12280.3|12294|12293|12294.6|12293.6|12279.5|12278.5|452
1652110510000|2022-05-09 15:35:10|12294.1|12293.1|12290.6|12289.6|12294.1|12293.1|12286.5|12285.5|246
1652110520000|2022-05-09 15:35:20|12290.4|12289.4|12285.3|12284.3|12290.4|12289.4|12281.1|12280.1|275
1652110530000|2022-05-09 15:35:30|12285.4|12284.4|12287.1|12286.1|12287.3|12286.3|12280.1|12279.1|131
1652110540000|2022-05-09 15:35:40|12286.9|12285.9|12283.3|12282.3|12292|12291|12283.1|12282.1|168
1652110550000|2022-05-09 15:35:50|12283.5|12282.5|12280.4|12279.4|12284.1|12283.1|12277.3|12276.3|194
1652110560000|2022-05-09 15:36:00|12280.6|12279.6|12279.5|12278.5|12284.1|12283.1|12278.6|12277.6|260
1652110570000|2022-05-09 15:36:10|12279.9|12278.9|12286.4|12285.4|12288.4|12287.4|12279.5|12278.5|140
1652110580000|2022-05-09 15:36:20|12286.3|12285.3|12281.9|12280.9|12288.1|12287.1|12279.6|12278.6|179
1652110590000|2022-05-09 15:36:30|12281.8|12280.8|12279.9|12278.9|12284|12283|12279.9|12278.9|84
1652110600000|2022-05-09 15:36:40|12279.6|12278.6|12276.1|12275.1|12280.8|12279.8|12275.8|12274.8|181
1652110610000|2022-05-09 15:36:50|12276|12275|12274.1|12273.1|12277.1|12276.1|12273.4|12272.4|139
1652110620000|2022-05-09 15:37:00|12274|12273|12278.4|12277.4|12281|12280|12272.9|12271.9|180
1652110630000|2022-05-09 15:37:10|12278.8|12277.8|12278.5|12277.5|12282.6|12281.6|12276.1|12275.1|104
1652110640000|2022-05-09 15:37:20|12278.8|12277.8|12277.8|12276.8|12279.4|12278.4|12275.9|12274.9|87
1652110650000|2022-05-09 15:37:30|12277.4|12276.4|12280.4|12279.4|12280.4|12279.4|12272.9|12271.9|138
1652110660000|2022-05-09 15:37:40|12280.8|12279.8|12280.3|12279.3|12284.1|12283.1|12278.1|12277.1|152
1652110670000|2022-05-09 15:37:50|12279.8|12278.8|12276.1|12275.1|12281.3|12280.3|12275.1|12274.1|111
1652110680000|2022-05-09 15:38:00|12276|12275|12280.5|12279.5|12282.1|12281.1|12275.5|12274.5|196
1652110690000|2022-05-09 15:38:10|12280.6|12279.6|12282.6|12281.6|12285.6|12284.6|12279.9|12278.9|265
1652110700000|2022-05-09 15:38:20|12282.9|12281.9|12284.5|12283.5|12287.3|12286.3|12282.5|12281.5|241
1652110710000|2022-05-09 15:38:30|12285.8|12284.8|12295.6|12294.6|12296.9|12295.9|12285.8|12284.8|404
1652110720000|2022-05-09 15:38:40|12295.9|12294.9|12299.1|12298.1|12299.5|12298.5|12292.3|12291.3|261
1652110730000|2022-05-09 15:38:50|12299|12298|12308|12307|12308.3|12307.3|12299|12298|457
1652110740000|2022-05-09 15:39:00|12307.4|12306.4|12305.4|12304.4|12308.1|12307.1|12302.4|12301.4|366
1652110750000|2022-05-09 15:39:10|12305.6|12304.6|12315.4|12314.4|12316.3|12315.3|12305.4|12304.4|361
1652110760000|2022-05-09 15:39:20|12315.3|12314.3|12321.6|12320.6|12326.1|12325.1|12315.3|12314.3|480
1652110770000|2022-05-09 15:39:30|12320.9|12319.9|12325.9|12324.9|12328.3|12327.3|12320.6|12319.6|313
1652110780000|2022-05-09 15:39:40|12324.9|12323.9|12321.1|12320.1|12325.1|12324.1|12319.6|12318.6|277
1652110790000|2022-05-09 15:39:50|12321.3|12320.3|12330.1|12329.1|12330.3|12329.3|12316.8|12315.8|421
1652110800000|2022-05-09 15:40:00|12329.6|12328.6|12323.6|12322.6|12329.6|12328.6|12323.1|12322.1|442
1652110810000|2022-05-09 15:40:10|12323.5|12322.5|12324.5|12323.5|12330.5|12329.5|12322.6|12321.6|227
1652110820000|2022-05-09 15:40:20|12325.3|12324.3|12319|12318|12325.3|12324.3|12318.8|12317.8|178
1652110830000|2022-05-09 15:40:30|12319.1|12318.1|12317|12316|12320.3|12319.3|12315.1|12314.1|232
1652110840000|2022-05-09 15:40:40|12317.3|12316.3|12314.9|12313.9|12318.9|12317.9|12313.4|12312.4|173
1652110850000|2022-05-09 15:40:50|12315|12314|12316.6|12315.6|12316.6|12315.6|12311.1|12310.1|202
1652110860000|2022-05-09 15:41:00|12316.4|12315.4|12314.5|12313.5|12318.5|12317.5|12312|12311|138
1652110870000|2022-05-09 15:41:10|12315.4|12314.4|12312.6|12311.6|12317.3|12316.3|12311.9|12310.9|127
1652110880000|2022-05-09 15:41:20|12312.5|12311.5|12321.4|12320.4|12323.9|12322.9|12309.4|12308.4|580
1652110890000|2022-05-09 15:41:30|12321.6|12320.6|12324.6|12323.6|12330.1|12329.1|12319|12318|307
1652110900000|2022-05-09 15:41:40|12325.1|12324.1|12328.6|12327.6|12328.9|12327.9|12322.6|12321.6|277
1652110910000|2022-05-09 15:41:50|12328.5|12327.5|12327.5|12326.5|12328.5|12327.5|12321.1|12320.1|204
1652110920000|2022-05-09 15:42:00|12327.8|12326.8|12332.8|12331.8|12334.9|12333.9|12326.9|12325.9|447
1652110930000|2022-05-09 15:42:10|12333.9|12332.9|12332.9|12331.9|12337.1|12336.1|12331.9|12330.9|395
1652110940000|2022-05-09 15:42:20|12333.4|12332.4|12331.5|12330.5|12334.9|12333.9|12330.8|12329.8|160
1652110950000|2022-05-09 15:42:30|12331.4|12330.4|12332.8|12331.8|12335.3|12334.3|12327.3|12326.3|235
1652110960000|2022-05-09 15:42:40|12333.4|12332.4|12337|12336|12338.5|12337.5|12331.5|12330.5|167
1652110970000|2022-05-09 15:42:50|12336.6|12335.6|12341.4|12340.4|12344.6|12343.6|12334|12333|368
1652110980000|2022-05-09 15:43:00|12341.1|12340.1|12341.3|12340.3|12343.1|12342.1|12333.3|12332.3|341
1652110990000|2022-05-09 15:43:10|12341.5|12340.5|12348|12347|12352.1|12351.1|12341.5|12340.5|533
1652111000000|2022-05-09 15:43:20|12347.9|12346.9|12345.3|12344.3|12349.8|12348.8|12344.9|12343.9|209
1652111010000|2022-05-09 15:43:30|12344.9|12343.9|12340.9|12339.9|12347.5|12346.5|12340.5|12339.5|208
1652111020000|2022-05-09 15:43:40|12341|12340|12336.5|12335.5|12341|12340|12336.4|12335.4|132
1652111030000|2022-05-09 15:43:50|12336.4|12335.4|12326.1|12325.1|12340.5|12339.5|12324.1|12323.1|294
1652111040000|2022-05-09 15:44:00|12326.9|12325.9|12324.9|12323.9|12330.4|12329.4|12324.8|12323.8|227
1652111050000|2022-05-09 15:44:10|12325|12324|12322.1|12321.1|12325.5|12324.5|12321.6|12320.6|233
1652111060000|2022-05-09 15:44:20|12322.4|12321.4|12322.1|12321.1|12323.5|12322.5|12319.9|12318.9|158
1652111070000|2022-05-09 15:44:30|12322|12321|12325.6|12324.6|12326|12325|12319.1|12318.1|156
1652111080000|2022-05-09 15:44:40|12325.4|12324.4|12322.9|12321.9|12325.5|12324.5|12320.8|12319.8|110
1652111090000|2022-05-09 15:44:50|12320.9|12319.9|12320.1|12319.1|12323|12322|12316.9|12315.9|212
1652111100000|2022-05-09 15:45:00|12320.3|12319.3|12322|12321|12323|12322|12316.4|12315.4|183
1652111110000|2022-05-09 15:45:10|12322.5|12321.5|12314.5|12313.5|12322.5|12321.5|12314.1|12313.1|327
1652111120000|2022-05-09 15:45:20|12314.4|12313.4|12313.4|12312.4|12316.9|12315.9|12311.4|12310.4|323
1652111130000|2022-05-09 15:45:30|12313.9|12312.9|12316.3|12315.3|12316.3|12315.3|12312.3|12311.3|152
1652111140000|2022-05-09 15:45:40|12316.1|12315.1|12313.9|12312.9|12318.1|12317.1|12313.9|12312.9|135
1652111150000|2022-05-09 15:45:50|12314.4|12313.4|12330|12329|12332.8|12331.8|12314.4|12313.4|284
1652111160000|2022-05-09 15:46:00|12330.4|12329.4|12320.9|12319.9|12334.3|12333.3|12320.9|12319.9|221
1652111170000|2022-05-09 15:46:10|12320.1|12319.1|12322.1|12321.1|12325|12324|12319|12318|109
1652111180000|2022-05-09 15:46:20|12322.3|12321.3|12325.1|12324.1|12326.5|12325.5|12319|12318|117
1652111190000|2022-05-09 15:46:30|12324.8|12323.8|12321.5|12320.5|12324.8|12323.8|12320.8|12319.8|72
1652111200000|2022-05-09 15:46:40|12321.3|12320.3|12321.5|12320.5|12321.5|12320.5|12315.9|12314.9|122
1652111210000|2022-05-09 15:46:50|12321.3|12320.3|12324.6|12323.6|12328.4|12327.4|12321.3|12320.3|137
1652111220000|2022-05-09 15:47:00|12324.8|12323.8|12324|12323|12335.3|12334.3|12323.4|12322.4|160
1652111230000|2022-05-09 15:47:10|12324.3|12323.3|12319.6|12318.6|12325.5|12324.5|12319.5|12318.5|132
1652111240000|2022-05-09 15:47:20|12319.4|12318.4|12319|12318|12320.4|12319.4|12316.3|12315.3|163
1652111250000|2022-05-09 15:47:30|12318.6|12317.6|12325.5|12324.5|12326.6|12325.6|12318.3|12317.3|145
1652111260000|2022-05-09 15:47:40|12325.4|12324.4|12321.5|12320.5|12326.5|12325.5|12321.1|12320.1|112
1652111270000|2022-05-09 15:47:50|12321.4|12320.4|12318.6|12317.6|12322.5|12321.5|12317.9|12316.9|116
1652111280000|2022-05-09 15:48:00|12318.8|12317.8|12321.6|12320.6|12321.6|12320.6|12316.4|12315.4|218
1652111290000|2022-05-09 15:48:10|12321.5|12320.5|12320|12319|12325.4|12324.4|12317.9|12316.9|130
1652111300000|2022-05-09 15:48:20|12320.5|12319.5|12329.3|12328.3|12329.3|12328.3|12316.4|12315.4|153
1652111310000|2022-05-09 15:48:30|12329.5|12328.5|12320.3|12319.3|12329.5|12328.5|12320.3|12319.3|126
1652111320000|2022-05-09 15:48:40|12320.1|12319.1|12317.9|12316.9|12322.9|12321.9|12317.6|12316.6|134
1652111330000|2022-05-09 15:48:50|12317.8|12316.8|12318.5|12317.5|12321.8|12320.8|12317.4|12316.4|129
1652111340000|2022-05-09 15:49:00|12318.3|12317.3|12315.1|12314.1|12318.4|12317.4|12314|12313|167
1652111350000|2022-05-09 15:49:10|12315.6|12314.6|12310.6|12309.6|12317.8|12316.8|12308.3|12307.3|306
1652111360000|2022-05-09 15:49:20|12310.4|12309.4|12306.4|12305.4|12313.5|12312.5|12306|12305|142
1652111370000|2022-05-09 15:49:30|12305.9|12304.9|12304.9|12303.9|12306.1|12305.1|12303.5|12302.5|190
1652111380000|2022-05-09 15:49:40|12305.3|12304.3|12311.5|12310.5|12311.8|12310.8|12304.3|12303.3|142
1652111390000|2022-05-09 15:49:50|12312|12311|12312.3|12311.3|12315.6|12314.6|12309.4|12308.4|161
1652111400000|2022-05-09 15:50:00|12312.1|12311.1|12318.4|12317.4|12326.8|12325.8|12310.9|12309.9|292
1652111410000|2022-05-09 15:50:10|12317.5|12316.5|12308.8|12307.8|12317.5|12316.5|12308.3|12307.3|137
1652111420000|2022-05-09 15:50:20|12309.3|12308.3|12316.9|12315.9|12318.8|12317.8|12308.1|12307.1|107
1652111430000|2022-05-09 15:50:30|12317|12316|12321.1|12320.1|12322.9|12321.9|12314.8|12313.8|99
1652111440000|2022-05-09 15:50:40|12321.3|12320.3|12339.3|12338.3|12339.3|12338.3|12320.9|12319.9|320
1652111450000|2022-05-09 15:50:50|12339.1|12338.1|12341.3|12340.3|12342.8|12341.8|12334.6|12333.6|276
1652111460000|2022-05-09 15:51:00|12341|12340|12347.3|12346.3|12348.1|12347.1|12338.4|12337.4|286
1652111470000|2022-05-09 15:51:10|12347.1|12346.1|12346.5|12345.5|12349.8|12348.8|12343.9|12342.9|290
1652111480000|2022-05-09 15:51:20|12346.4|12345.4|12344.9|12343.9|12347.9|12346.9|12341.3|12340.3|205
1652111490000|2022-05-09 15:51:30|12345.1|12344.1|12349.3|12348.3|12351|12350|12344.3|12343.3|291
1652111500000|2022-05-09 15:51:40|12349.4|12348.4|12347.8|12346.8|12351.1|12350.1|12345.4|12344.4|326
1652111510000|2022-05-09 15:51:50|12347.6|12346.6|12345.3|12344.3|12349.4|12348.4|12344|12343|169
1652111520000|2022-05-09 15:52:00|12344.8|12343.8|12341.3|12340.3|12344.8|12343.8|12334.6|12333.6|341
1652111530000|2022-05-09 15:52:10|12341.1|12340.1|12342.9|12341.9|12348.4|12347.4|12341.1|12340.1|226
1652111540000|2022-05-09 15:52:20|12343|12342|12350.9|12349.9|12352.3|12351.3|12342.5|12341.5|327
1652111550000|2022-05-09 15:52:30|12351|12350|12355.1|12354.1|12355.3|12354.3|12349.6|12348.6|278
1652111560000|2022-05-09 15:52:40|12355|12354|12352.1|12351.1|12355.6|12354.6|12350|12349|190
1652111570000|2022-05-09 15:52:50|12351.6|12350.6|12350.6|12349.6|12354.4|12353.4|12347.3|12346.3|167
1652111580000|2022-05-09 15:53:00|12350.1|12349.1|12345.9|12344.9|12350.1|12349.1|12344.9|12343.9|163
1652111590000|2022-05-09 15:53:10|12345.6|12344.6|12344.3|12343.3|12347.6|12346.6|12341.8|12340.8|155
1652111600000|2022-05-09 15:53:20|12344.8|12343.8|12344.4|12343.4|12346.9|12345.9|12342.4|12341.4|112
1652111610000|2022-05-09 15:53:30|12343|12342|12340.4|12339.4|12345.8|12344.8|12340.1|12339.1|147
1652111620000|2022-05-09 15:53:40|12340.3|12339.3|12333.1|12332.1|12341|12340|12332.1|12331.1|215
1652111630000|2022-05-09 15:53:50|12333.3|12332.3|12328.4|12327.4|12333.6|12332.6|12326.5|12325.5|248
1652111640000|2022-05-09 15:54:00|12328.3|12327.3|12325.3|12324.3|12334.6|12333.6|12325|12324|237
1652111650000|2022-05-09 15:54:10|12325.4|12324.4|12328.1|12327.1|12330.3|12329.3|12322.4|12321.4|155
1652111660000|2022-05-09 15:54:20|12328.3|12327.3|12334.4|12333.4|12335.6|12334.6|12326.1|12325.1|154
1652111670000|2022-05-09 15:54:30|12334.3|12333.3|12337.6|12336.6|12342.1|12341.1|12334.3|12333.3|284
1652111680000|2022-05-09 15:54:40|12337.5|12336.5|12338.5|12337.5|12342.3|12341.3|12336.9|12335.9|210
1652111690000|2022-05-09 15:54:50|12338.6|12337.6|12338.6|12337.6|12340.4|12339.4|12337.6|12336.6|57
1652111700000|2022-05-09 15:55:00|12338.4|12337.4|12328.6|12327.6|12343.3|12342.3|12324.8|12323.8|262
1652111710000|2022-05-09 15:55:10|12328.9|12327.9|12330.5|12329.5|12331.9|12330.9|12326.4|12325.4|121
1652111720000|2022-05-09 15:55:20|12330.1|12329.1|12330.9|12329.9|12336|12335|12329.1|12328.1|188
1652111730000|2022-05-09 15:55:30|12331.3|12330.3|12333.6|12332.6|12337.9|12336.9|12325.6|12324.6|201
1652111740000|2022-05-09 15:55:40|12333.5|12332.5|12336.5|12335.5|12337.5|12336.5|12333.4|12332.4|71
1652111750000|2022-05-09 15:55:50|12335.8|12334.8|12344.9|12343.9|12346.6|12345.6|12335.6|12334.6|242
1652111760000|2022-05-09 15:56:00|12345.3|12344.3|12346.8|12345.8|12350.8|12349.8|12345.3|12344.3|332
1652111770000|2022-05-09 15:56:10|12346.3|12345.3|12348.8|12347.8|12348.9|12347.9|12345.6|12344.6|132
1652111780000|2022-05-09 15:56:20|12348.6|12347.6|12349.1|12348.1|12350.4|12349.4|12345|12344|128
1652111790000|2022-05-09 15:56:30|12349|12348|12348.8|12347.8|12350.1|12349.1|12347.8|12346.8|95
1652111800000|2022-05-09 15:56:40|12348.9|12347.9|12346.3|12345.3|12349.1|12348.1|12342|12341|169
1652111810000|2022-05-09 15:56:50|12346.4|12345.4|12348.4|12347.4|12348.6|12347.6|12343.5|12342.5|95
1652111820000|2022-05-09 15:57:00|12348.5|12347.5|12343|12342|12348.6|12347.6|12340.3|12339.3|132
1652111830000|2022-05-09 15:57:10|12342.9|12341.9|12335.6|12334.6|12343.3|12342.3|12333.4|12332.4|249
1652111840000|2022-05-09 15:57:20|12335.9|12334.9|12334.3|12333.3|12337.3|12336.3|12332.3|12331.3|150
1652111850000|2022-05-09 15:57:30|12334.8|12333.8|12339.6|12338.6|12340|12339|12333.4|12332.4|135
1652111860000|2022-05-09 15:57:40|12340|12339|12343|12342|12343|12342|12339.3|12338.3|90
1652111870000|2022-05-09 15:57:50|12343.3|12342.3|12347.1|12346.1|12349.9|12348.9|12342.8|12341.8|170
1652111880000|2022-05-09 15:58:00|12347.3|12346.3|12356.9|12355.9|12357.4|12356.4|12347.3|12346.3|580
1652111890000|2022-05-09 15:58:10|12357.1|12356.1|12351.6|12350.6|12358.6|12357.6|12351.5|12350.5|246
1652111900000|2022-05-09 15:58:20|12350.3|12349.3|12342.5|12341.5|12351.6|12350.6|12341.8|12340.8|182
1652111910000|2022-05-09 15:58:30|12342.3|12341.3|12334|12333|12344.9|12343.9|12332.1|12331.1|225
1652111920000|2022-05-09 15:58:40|12333.9|12332.9|12325.6|12324.6|12334.3|12333.3|12318.6|12317.6|385
1652111930000|2022-05-09 15:58:50|12325.5|12324.5|12316.5|12315.5|12328.6|12327.6|12316.5|12315.5|229
1652111940000|2022-05-09 15:59:00|12316.4|12315.4|12319.5|12318.5|12319.5|12318.5|12313.4|12312.4|248
1652111950000|2022-05-09 15:59:10|12319.4|12318.4|12321.6|12320.6|12323.9|12322.9|12318.8|12317.8|95
1652111960000|2022-05-09 15:59:20|12321.8|12320.8|12326|12325|12331.1|12330.1|12320.8|12319.8|126
1652111970000|2022-05-09 15:59:30|12325.6|12324.6|12324.8|12323.8|12326.5|12325.5|12323|12322|119
1652111980000|2022-05-09 15:59:40|12325|12324|12328.4|12327.4|12328.8|12327.8|12324.1|12323.1|52
1652111990000|2022-05-09 15:59:50|12329|12328|12326|12325|12333|12332|12325.3|12324.3|101
1652112000000|2022-05-09 16:00:00|12325.9|12324.9|12322|12321|12327.4|12326.4|12320.9|12319.9|280
1652112010000|2022-05-09 16:00:10|12321.8|12320.8|12322.6|12321.6|12323.6|12322.6|12318.6|12317.6|171
1652112020000|2022-05-09 16:00:20|12321.9|12320.9|12318.1|12317.1|12324.4|12323.4|12314.6|12313.6|215
1652112030000|2022-05-09 16:00:30|12318|12317|12316.1|12315.1|12322.1|12321.1|12315.8|12314.8|97
1652112040000|2022-05-09 16:00:40|12316.3|12315.3|12317.9|12316.9|12317.9|12316.9|12313.1|12312.1|157
1652112050000|2022-05-09 16:00:50|12318|12317|12305.5|12304.5|12318.1|12317.1|12305|12304|413
1652112060000|2022-05-09 16:01:00|12305.3|12304.3|12305.5|12304.5|12308.4|12307.4|12303.9|12302.9|184
1652112070000|2022-05-09 16:01:10|12305.3|12304.3|12299.3|12298.3|12305.8|12304.8|12295|12294|460
1652112080000|2022-05-09 16:01:20|12299.8|12298.8|12299.1|12298.1|12302.5|12301.5|12295.9|12294.9|277
1652112090000|2022-05-09 16:01:30|12299.8|12298.8|12296.6|12295.6|12300|12299|12294.6|12293.6|174
1652112100000|2022-05-09 16:01:40|12296.8|12295.8|12295.4|12294.4|12298|12297|12292.4|12291.4|233
1652112110000|2022-05-09 16:01:50|12295.5|12294.5|12293.9|12292.9|12296.3|12295.3|12288.6|12287.6|271
1652112120000|2022-05-09 16:02:00|12293.8|12292.8|12286.3|12285.3|12296.4|12295.4|12284.3|12283.3|265
1652112130000|2022-05-09 16:02:10|12285.5|12284.5|12287.5|12286.5|12290.9|12289.9|12285.4|12284.4|300
1652112140000|2022-05-09 16:02:20|12287.6|12286.6|12297.4|12296.4|12298.9|12297.9|12286.5|12285.5|238
1652112150000|2022-05-09 16:02:30|12297.5|12296.5|12297.8|12296.8|12304.1|12303.1|12296.8|12295.8|201
1652112160000|2022-05-09 16:02:40|12297.3|12296.3|12294.3|12293.3|12299|12298|12291.6|12290.6|131
1652112170000|2022-05-09 16:02:50|12294.6|12293.6|12291.5|12290.5|12297|12296|12286|12285|282
1652112180000|2022-05-09 16:03:00|12291.4|12290.4|12288.1|12287.1|12295.5|12294.5|12287.3|12286.3|257
1652112190000|2022-05-09 16:03:10|12288.3|12287.3|12289.9|12288.9|12289.9|12288.9|12287.1|12286.1|100
1652112200000|2022-05-09 16:03:20|12288.6|12287.6|12286|12285|12290.5|12289.5|12286|12285|160
1652112210000|2022-05-09 16:03:30|12286.6|12285.6|12282.6|12281.6|12287.6|12286.6|12282|12281|124
1652112220000|2022-05-09 16:03:40|12282.8|12281.8|12278.6|12277.6|12284.6|12283.6|12274.5|12273.5|723
1652112230000|2022-05-09 16:03:50|12278.8|12277.8|12277.4|12276.4|12280.1|12279.1|12275.3|12274.3|190
1652112240000|2022-05-09 16:04:00|12277.3|12276.3|12282.4|12281.4|12282.5|12281.5|12274.1|12273.1|252
1652112250000|2022-05-09 16:04:10|12282.1|12281.1|12281.1|12280.1|12283.8|12282.8|12279.9|12278.9|134
1652112260000|2022-05-09 16:04:20|12281|12280|12283|12282|12285.4|12284.4|12279.1|12278.1|130
1652112270000|2022-05-09 16:04:30|12283.1|12282.1|12284.9|12283.9|12287.9|12286.9|12282.5|12281.5|166
1652112280000|2022-05-09 16:04:40|12285.1|12284.1|12282.3|12281.3|12285.4|12284.4|12281.9|12280.9|89
1652112290000|2022-05-09 16:04:50|12282|12281|12286.1|12285.1|12286.9|12285.9|12281.4|12280.4|221
1652112300000|2022-05-09 16:05:00|12286.3|12285.3|12283.4|12282.4|12287.3|12286.3|12281.6|12280.6|260
1652112310000|2022-05-09 16:05:10|12283.3|12282.3|12283.5|12282.5|12288.1|12287.1|12280.4|12279.4|130
1652112320000|2022-05-09 16:05:20|12283.6|12282.6|12289.1|12288.1|12290.3|12289.3|12283|12282|109
1652112330000|2022-05-09 16:05:30|12290.4|12289.4|12309.8|12308.8|12310.9|12309.9|12287.3|12286.3|385
1652112340000|2022-05-09 16:05:40|12309.6|12308.6|12306.4|12305.4|12316.3|12315.3|12299.9|12298.9|517
1652112350000|2022-05-09 16:05:50|12308|12307|12296.1|12295.1|12308.5|12307.5|12295.5|12294.5|165
1652112360000|2022-05-09 16:06:00|12295.1|12294.1|12297|12296|12298.1|12297.1|12291.8|12290.8|119
1652112370000|2022-05-09 16:06:10|12297.3|12296.3|12301|12300|12304.8|12303.8|12296.4|12295.4|321
1652112380000|2022-05-09 16:06:20|12301.5|12300.5|12321.4|12320.4|12321.4|12320.4|12297|12296|727
1652112390000|2022-05-09 16:06:30|12322.1|12321.1|12310|12309|12322.1|12321.1|12308.4|12307.4|282
1652112400000|2022-05-09 16:06:40|12310.4|12309.4|12324.4|12323.4|12331.1|12330.1|12309.5|12308.5|374
1652112410000|2022-05-09 16:06:50|12324.3|12323.3|12342.1|12341.1|12343.1|12342.1|12324.3|12323.3|450
1652112420000|2022-05-09 16:07:00|12341.8|12340.8|12346.1|12345.1|12347.1|12346.1|12336.5|12335.5|361
1652112430000|2022-05-09 16:07:10|12345.6|12344.6|12351|12350|12352.1|12351.1|12342.5|12341.5|391
1652112440000|2022-05-09 16:07:20|12350.6|12349.6|12353.3|12352.3|12354.9|12353.9|12348.4|12347.4|452
1652112450000|2022-05-09 16:07:30|12353.1|12352.1|12359.5|12358.5|12364.5|12363.5|12352.3|12351.3|868
1652112460000|2022-05-09 16:07:40|12360|12359|12371.3|12370.3|12372.3|12371.3|12360|12359|540
1652112470000|2022-05-09 16:07:50|12371.4|12370.4|12373.6|12372.6|12373.9|12372.9|12366.5|12365.5|315
1652112480000|2022-05-09 16:08:00|12371.5|12370.5|12375.8|12374.8|12378.1|12377.1|12370.3|12369.3|437
1652112490000|2022-05-09 16:08:10|12376.3|12375.3|12373.3|12372.3|12376.9|12375.9|12373.3|12372.3|241
1652112500000|2022-05-09 16:08:20|12371.9|12370.9|12370.6|12369.6|12372.5|12371.5|12365.1|12364.1|310
1652112510000|2022-05-09 16:08:30|12368.9|12367.9|12366.8|12365.8|12369.3|12368.3|12363.8|12362.8|228
1652112520000|2022-05-09 16:08:40|12366.5|12365.5|12369.6|12368.6|12370.5|12369.5|12364.1|12363.1|202
1652112530000|2022-05-09 16:08:50|12370.8|12369.8|12367.6|12366.6|12370.8|12369.8|12364.9|12363.9|192
1652112540000|2022-05-09 16:09:00|12367.4|12366.4|12369.5|12368.5|12370.5|12369.5|12362.4|12361.4|277
1652112550000|2022-05-09 16:09:10|12370.1|12369.1|12365.4|12364.4|12371.1|12370.1|12364.4|12363.4|163
1652112560000|2022-05-09 16:09:20|12365.3|12364.3|12379|12378|12379|12378|12365.3|12364.3|269
1652112570000|2022-05-09 16:09:30|12378.5|12377.5|12367.9|12366.9|12378.5|12377.5|12367.4|12366.4|179
1652112580000|2022-05-09 16:09:40|12367.6|12366.6|12355.1|12354.1|12369.3|12368.3|12355.1|12354.1|309
1652112590000|2022-05-09 16:09:50|12354.9|12353.9|12353.9|12352.9|12358.6|12357.6|12353.8|12352.8|201
1652112600000|2022-05-09 16:10:00|12354|12353|12367.3|12366.3|12371.1|12370.1|12354|12353|274
1652112610000|2022-05-09 16:10:10|12367.4|12366.4|12369.8|12368.8|12370.3|12369.3|12365.5|12364.5|148
1652112620000|2022-05-09 16:10:20|12369.9|12368.9|12378.4|12377.4|12379.3|12378.3|12369.8|12368.8|289
1652112630000|2022-05-09 16:10:30|12377.8|12376.8|12381.4|12380.4|12383.3|12382.3|12374.6|12373.6|271
1652112640000|2022-05-09 16:10:40|12381.3|12380.3|12383.5|12382.5|12384.1|12383.1|12381|12380|166
1652112650000|2022-05-09 16:10:50|12383.6|12382.6|12386.1|12385.1|12386.3|12385.3|12381.5|12380.5|226
1652112660000|2022-05-09 16:11:00|12384.8|12383.8|12386.9|12385.9|12387.6|12386.6|12383.3|12382.3|177
1652112670000|2022-05-09 16:11:10|12386.8|12385.8|12385.6|12384.6|12388.9|12387.9|12384.9|12383.9|229
1652112680000|2022-05-09 16:11:20|12385.8|12384.8|12382.1|12381.1|12385.8|12384.8|12374.6|12373.6|301
1652112690000|2022-05-09 16:11:30|12382.3|12381.3|12385.4|12384.4|12385.4|12384.4|12380.5|12379.5|159
1652112700000|2022-05-09 16:11:40|12385|12384|12385.5|12384.5|12387.1|12386.1|12383.8|12382.8|143
1652112710000|2022-05-09 16:11:50|12385.4|12384.4|12379.5|12378.5|12385.6|12384.6|12377.9|12376.9|162
1652112720000|2022-05-09 16:12:00|12379.4|12378.4|12379.5|12378.5|12380.6|12379.6|12376.1|12375.1|165
1652112730000|2022-05-09 16:12:10|12379.6|12378.6|12379.4|12378.4|12381.1|12380.1|12376.8|12375.8|116
1652112740000|2022-05-09 16:12:20|12379.3|12378.3|12377.1|12376.1|12381.9|12380.9|12377.1|12376.1|96
1652112750000|2022-05-09 16:12:30|12377.3|12376.3|12376|12375|12377.3|12376.3|12370.3|12369.3|245
1652112760000|2022-05-09 16:12:40|12376.9|12375.9|12379.3|12378.3|12379.6|12378.6|12374.8|12373.8|95
1652112770000|2022-05-09 16:12:50|12379.4|12378.4|12382.3|12381.3|12382.6|12381.6|12377.6|12376.6|115
1652112780000|2022-05-09 16:13:00|12382.1|12381.1|12389.5|12388.5|12398.4|12397.4|12381.9|12380.9|829
1652112790000|2022-05-09 16:13:10|12389.6|12388.6|12396.4|12395.4|12398.1|12397.1|12389.6|12388.6|232
1652112800000|2022-05-09 16:13:20|12395.9|12394.9|12399.9|12398.9|12405.8|12404.8|12394.9|12393.9|582
1652112810000|2022-05-09 16:13:30|12400.4|12399.4|12395.8|12394.8|12403.3|12402.3|12394|12393|361
1652112820000|2022-05-09 16:13:40|12395.9|12394.9|12395.9|12394.9|12399.6|12398.6|12393|12392|288
1652112830000|2022-05-09 16:13:50|12395.8|12394.8|12397.1|12396.1|12399.1|12398.1|12393.1|12392.1|225
1652112840000|2022-05-09 16:14:00|12397|12396|12402.6|12401.6|12405.1|12404.1|12395.8|12394.8|189
1652112850000|2022-05-09 16:14:10|12402.5|12401.5|12406.5|12405.5|12407.8|12406.8|12399.3|12398.3|343
1652112860000|2022-05-09 16:14:20|12406|12405|12404.3|12403.3|12407.6|12406.6|12403.3|12402.3|172
1652112870000|2022-05-09 16:14:30|12404.1|12403.1|12402.5|12401.5|12406.3|12405.3|12402.5|12401.5|152
1652112880000|2022-05-09 16:14:40|12402.3|12401.3|12397.9|12396.9|12402.3|12401.3|12397.1|12396.1|206
1652112890000|2022-05-09 16:14:50|12397.4|12396.4|12391.6|12390.6|12398.6|12397.6|12391.6|12390.6|200
1652112900000|2022-05-09 16:15:00|12392.1|12391.1|12401.4|12400.4|12403.4|12402.4|12388.9|12387.9|389
1652112910000|2022-05-09 16:15:10|12401.3|12400.3|12398.1|12397.1|12402|12401|12395.6|12394.6|127
1652112920000|2022-05-09 16:15:20|12397.8|12396.8|12399.9|12398.9|12400.1|12399.1|12397.4|12396.4|146
1652112930000|2022-05-09 16:15:30|12400|12399|12401.9|12400.9|12408.4|12407.4|12397.8|12396.8|482
1652112940000|2022-05-09 16:15:40|12402|12401|12403.1|12402.1|12405.9|12404.9|12400.3|12399.3|140
1652112950000|2022-05-09 16:15:50|12403.4|12402.4|12414.5|12413.5|12415.4|12414.4|12403.1|12402.1|288
1652112960000|2022-05-09 16:16:00|12414.4|12413.4|12413.1|12412.1|12416.3|12415.3|12412.8|12411.8|243
1652112970000|2022-05-09 16:16:10|12412.8|12411.8|12407.4|12406.4|12414.6|12413.6|12406.6|12405.6|270
1652112980000|2022-05-09 16:16:20|12408.4|12407.4|12405|12404|12408.4|12407.4|12401.8|12400.8|289
1652112990000|2022-05-09 16:16:30|12404.6|12403.6|12409.5|12408.5|12409.8|12408.8|12402|12401|144
1652113000000|2022-05-09 16:16:40|12408.9|12407.9|12409.1|12408.1|12413.4|12412.4|12408.4|12407.4|191
1652113010000|2022-05-09 16:16:50|12409.5|12408.5|12404.4|12403.4|12409.5|12408.5|12403.5|12402.5|173
1652113020000|2022-05-09 16:17:00|12404.8|12403.8|12403.6|12402.6|12405.6|12404.6|12402.6|12401.6|166
1652113030000|2022-05-09 16:17:10|12403.5|12402.5|12405.1|12404.1|12409.1|12408.1|12403.3|12402.3|270
1652113040000|2022-05-09 16:17:20|12405|12404|12406.6|12405.6|12409.6|12408.6|12404.6|12403.6|94
1652113050000|2022-05-09 16:17:30|12408.3|12407.3|12405.6|12404.6|12408.9|12407.9|12404.6|12403.6|140
1652113060000|2022-05-09 16:17:40|12405.8|12404.8|12411.8|12410.8|12413.4|12412.4|12405.1|12404.1|98
1652113070000|2022-05-09 16:17:50|12412|12411|12418.4|12417.4|12418.9|12417.9|12411.6|12410.6|203
1652113080000|2022-05-09 16:18:00|12417.9|12416.9|12415.1|12414.1|12417.9|12416.9|12413.3|12412.3|165
1652113090000|2022-05-09 16:18:10|12415.3|12414.3|12412.4|12411.4|12418.1|12417.1|12410.9|12409.9|185
1652113100000|2022-05-09 16:18:20|12412.6|12411.6|12412.5|12411.5|12412.6|12411.6|12407.4|12406.4|134
1652113110000|2022-05-09 16:18:30|12412.8|12411.8|12413.1|12412.1|12413.4|12412.4|12410.3|12409.3|105
1652113120000|2022-05-09 16:18:40|12413.4|12412.4|12416.8|12415.8|12417.6|12416.6|12411.9|12410.9|72
1652113130000|2022-05-09 16:18:50|12416.9|12415.9|12415.1|12414.1|12416.9|12415.9|12412.5|12411.5|105
1652113140000|2022-05-09 16:19:00|12415.9|12414.9|12417.3|12416.3|12419.3|12418.3|12415.8|12414.8|188
1652113150000|2022-05-09 16:19:10|12417.1|12416.1|12415|12414|12418.6|12417.6|12414.1|12413.1|140
1652113160000|2022-05-09 16:19:20|12415.1|12414.1|12409.8|12408.8|12415.1|12414.1|12408.8|12407.8|226
1652113170000|2022-05-09 16:19:30|12409.6|12408.6|12398.9|12397.9|12410.4|12409.4|12397.4|12396.4|401
1652113180000|2022-05-09 16:19:40|12398.6|12397.6|12393.3|12392.3|12398.9|12397.9|12392.3|12391.3|322
1652113190000|2022-05-09 16:19:50|12392.9|12391.9|12399.1|12398.1|12402.3|12401.3|12391.8|12390.8|207
1652113200000|2022-05-09 16:20:00|12398|12397|12397.6|12396.6|12401.5|12400.5|12396.3|12395.3|159
1652113210000|2022-05-09 16:20:10|12397.8|12396.8|12388.6|12387.6|12399.4|12398.4|12388.1|12387.1|238
1652113220000|2022-05-09 16:20:20|12389.1|12388.1|12391.5|12390.5|12396.1|12395.1|12388|12387|220
1652113230000|2022-05-09 16:20:30|12391.4|12390.4|12380.9|12379.9|12393.1|12392.1|12374.9|12373.9|396
1652113240000|2022-05-09 16:20:40|12379.8|12378.8|12381.4|12380.4|12384|12383|12375.3|12374.3|340
1652113250000|2022-05-09 16:20:50|12381.5|12380.5|12377|12376|12382.3|12381.3|12375.3|12374.3|155
1652113260000|2022-05-09 16:21:00|12377.4|12376.4|12377.1|12376.1|12380.8|12379.8|12375.3|12374.3|159
1652113270000|2022-05-09 16:21:10|12377|12376|12380.3|12379.3|12381.8|12380.8|12376.3|12375.3|144
1652113280000|2022-05-09 16:21:20|12380.8|12379.8|12382.8|12381.8|12391.6|12390.6|12379.5|12378.5|244
1652113290000|2022-05-09 16:21:30|12382|12381|12383.4|12382.4|12384.5|12383.5|12380.4|12379.4|98
1652113300000|2022-05-09 16:21:40|12383.6|12382.6|12382.5|12381.5|12384.3|12383.3|12380.5|12379.5|98
1652113310000|2022-05-09 16:21:50|12382.4|12381.4|12377|12376|12383.6|12382.6|12377|12376|247
1652113320000|2022-05-09 16:22:00|12378|12377|12378.1|12377.1|12381.1|12380.1|12376.1|12375.1|82
1652113330000|2022-05-09 16:22:10|12378.3|12377.3|12379.4|12378.4|12383.9|12382.9|12376.6|12375.6|151
1652113340000|2022-05-09 16:22:20|12379.1|12378.1|12380.9|12379.9|12381|12380|12375.3|12374.3|150
1652113350000|2022-05-09 16:22:30|12381.6|12380.6|12377.4|12376.4|12383.1|12382.1|12377.1|12376.1|80
1652113360000|2022-05-09 16:22:40|12377.3|12376.3|12378.6|12377.6|12378.8|12377.8|12374.9|12373.9|94
1652113370000|2022-05-09 16:22:50|12378.5|12377.5|12375.4|12374.4|12380.3|12379.3|12374.8|12373.8|92
1652113380000|2022-05-09 16:23:00|12376|12375|12374.8|12373.8|12377.3|12376.3|12372.1|12371.1|136
1652113390000|2022-05-09 16:23:10|12374.6|12373.6|12381.1|12380.1|12382.4|12381.4|12374.6|12373.6|237
1652113400000|2022-05-09 16:23:20|12381|12380|12380.9|12379.9|12382.6|12381.6|12379.3|12378.3|107
1652113410000|2022-05-09 16:23:30|12380.8|12379.8|12382.1|12381.1|12382.8|12381.8|12379.1|12378.1|115
1652113420000|2022-05-09 16:23:40|12382|12381|12385.3|12384.3|12388.9|12387.9|12381.9|12380.9|249
1652113430000|2022-05-09 16:23:50|12385.6|12384.6|12386.3|12385.3|12386.6|12385.6|12381.1|12380.1|122
1652113440000|2022-05-09 16:24:00|12386.4|12385.4|12400.3|12399.3|12401.3|12400.3|12386.1|12385.1|322
1652113450000|2022-05-09 16:24:10|12400.6|12399.6|12407.8|12406.8|12408.5|12407.5|12398|12397|399
1652113460000|2022-05-09 16:24:20|12407.6|12406.6|12408.6|12407.6|12409.3|12408.3|12400.6|12399.6|307
1652113470000|2022-05-09 16:24:30|12408.5|12407.5|12406.5|12405.5|12413.9|12412.9|12403.1|12402.1|389
1652113480000|2022-05-09 16:24:40|12406.8|12405.8|12400.4|12399.4|12408.9|12407.9|12395.6|12394.6|254
1652113490000|2022-05-09 16:24:50|12400.5|12399.5|12401.3|12400.3|12402.6|12401.6|12397.5|12396.5|168
1652113500000|2022-05-09 16:25:00|12401|12400|12411|12410|12415.1|12414.1|12401|12400|425
1652113510000|2022-05-09 16:25:10|12411.1|12410.1|12408.8|12407.8|12412.9|12411.9|12406.1|12405.1|180
1652113520000|2022-05-09 16:25:20|12408.9|12407.9|12406.6|12405.6|12411.3|12410.3|12405.4|12404.4|157
1652113530000|2022-05-09 16:25:30|12406.8|12405.8|12394|12393|12406.8|12405.8|12387.3|12386.3|465
1652113540000|2022-05-09 16:25:40|12394.3|12393.3|12387.6|12386.6|12397|12396|12384.6|12383.6|162
1652113550000|2022-05-09 16:25:50|12387.4|12386.4|12379.4|12378.4|12389|12388|12379|12378|259
1652113560000|2022-05-09 16:26:00|12379.5|12378.5|12373.9|12372.9|12380.1|12379.1|12365.8|12364.8|398
1652113570000|2022-05-09 16:26:10|12374.5|12373.5|12368.5|12367.5|12376|12375|12367.6|12366.6|203
1652113580000|2022-05-09 16:26:20|12367.8|12366.8|12371.8|12370.8|12374.6|12373.6|12366.5|12365.5|269
1652113590000|2022-05-09 16:26:30|12371.6|12370.6|12368.6|12367.6|12373.5|12372.5|12365.9|12364.9|167
1652113600000|2022-05-09 16:26:40|12369.4|12368.4|12366.4|12365.4|12372.9|12371.9|12363.1|12362.1|197
1652113610000|2022-05-09 16:26:50|12366.5|12365.5|12362.4|12361.4|12369.3|12368.3|12362.4|12361.4|140
1652113620000|2022-05-09 16:27:00|12363.4|12362.4|12366.1|12365.1|12368|12367|12359.9|12358.9|257
1652113630000|2022-05-09 16:27:10|12366|12365|12364.9|12363.9|12366.3|12365.3|12361.4|12360.4|189
1652113640000|2022-05-09 16:27:20|12365.1|12364.1|12363.4|12362.4|12366.4|12365.4|12360.4|12359.4|210
1652113650000|2022-05-09 16:27:30|12363.3|12362.3|12360.5|12359.5|12363.9|12362.9|12358.4|12357.4|197
1652113660000|2022-05-09 16:27:40|12360.6|12359.6|12358.1|12357.1|12364.4|12363.4|12357.3|12356.3|156
1652113670000|2022-05-09 16:27:50|12358.4|12357.4|12360.1|12359.1|12361.4|12360.4|12357|12356|146
1652113680000|2022-05-09 16:28:00|12360.4|12359.4|12359.5|12358.5|12364.3|12363.3|12357.5|12356.5|182
1652113690000|2022-05-09 16:28:10|12359.8|12358.8|12365|12364|12367.6|12366.6|12359.6|12358.6|192
1652113700000|2022-05-09 16:28:20|12364.9|12363.9|12370|12369|12370.3|12369.3|12364.1|12363.1|136
1652113710000|2022-05-09 16:28:30|12369.5|12368.5|12363.6|12362.6|12370.9|12369.9|12362.8|12361.8|117
1652113720000|2022-05-09 16:28:40|12363.5|12362.5|12368.1|12367.1|12371.1|12370.1|12363.5|12362.5|90
1652113730000|2022-05-09 16:28:50|12368|12367|12369.9|12368.9|12373.9|12372.9|12367.5|12366.5|141
1652113740000|2022-05-09 16:29:00|12370.3|12369.3|12362.9|12361.9|12370.5|12369.5|12360.4|12359.4|198
1652113750000|2022-05-09 16:29:10|12363.3|12362.3|12380|12379|12384.5|12383.5|12361.4|12360.4|309
1652113760000|2022-05-09 16:29:20|12380.1|12379.1|12374|12373|12380.9|12379.9|12370.6|12369.6|193
1652113770000|2022-05-09 16:29:30|12373.9|12372.9|12376.8|12375.8|12378.8|12377.8|12373.3|12372.3|124
1652113780000|2022-05-09 16:29:40|12375.9|12374.9|12377.9|12376.9|12382.5|12381.5|12375.4|12374.4|208
1652113790000|2022-05-09 16:29:50|12377.8|12376.8|12381.1|12380.1|12381.1|12380.1|12375.1|12374.1|73
1652113800000|2022-05-09 16:30:00|12379|12378|12374.9|12373.9|12379|12378|12367.9|12366.9|218
1652113810000|2022-05-09 16:30:10|12377|12376|12382|12381|12385.8|12384.8|12375.3|12374.3|311
1652113820000|2022-05-09 16:30:20|12382.4|12381.4|12383.1|12382.1|12385.6|12384.6|12380.6|12379.6|80
1652113830000|2022-05-09 16:30:30|12383.8|12382.8|12376.9|12375.9|12384|12383|12376|12375|86
1652113840000|2022-05-09 16:30:40|12376.1|12375.1|12361.8|12360.8|12376.1|12375.1|12360.4|12359.4|204
1652113850000|2022-05-09 16:30:50|12362.6|12361.6|12358.8|12357.8|12362.6|12361.6|12353|12352|311
1652113860000|2022-05-09 16:31:00|12358.3|12357.3|12363.9|12362.9|12367.4|12366.4|12354.6|12353.6|331
1652113870000|2022-05-09 16:31:10|12363.8|12362.8|12370.3|12369.3|12371|12370|12363|12362|247
1652113880000|2022-05-09 16:31:20|12369.8|12368.8|12402.1|12401.1|12403.3|12402.3|12367.9|12366.9|688
1652113890000|2022-05-09 16:31:30|12402.5|12401.5|12390.8|12389.8|12405.6|12404.6|12388|12387|330
1652113900000|2022-05-09 16:31:40|12389.9|12388.9|12389.3|12388.3|12392.6|12391.6|12383|12382|186
1652113910000|2022-05-09 16:31:50|12389|12388|12388|12387|12397.5|12396.5|12383.5|12382.5|139
1652113920000|2022-05-09 16:32:00|12387.9|12386.9|12392|12391|12392|12391|12383.4|12382.4|176
1652113930000|2022-05-09 16:32:10|12393.3|12392.3|12393.5|12392.5|12398.6|12397.6|12391.8|12390.8|217
1652113940000|2022-05-09 16:32:20|12393.8|12392.8|12404.3|12403.3|12406.5|12405.5|12391.5|12390.5|206
1652113950000|2022-05-09 16:32:30|12404.4|12403.4|12394.6|12393.6|12407.6|12406.6|12393.9|12392.9|223
1652113960000|2022-05-09 16:32:40|12394.3|12393.3|12393|12392|12398.1|12397.1|12392.3|12391.3|170
1652113970000|2022-05-09 16:32:50|12393.1|12392.1|12391.1|12390.1|12396.1|12395.1|12390.6|12389.6|182
1652113980000|2022-05-09 16:33:00|12390.5|12389.5|12394.5|12393.5|12398|12397|12390|12389|151
1652113990000|2022-05-09 16:33:10|12393.3|12392.3|12383.1|12382.1|12395.5|12394.5|12373.3|12372.3|496
1652114000000|2022-05-09 16:33:20|12383.3|12382.3|12382.8|12381.8|12387.4|12386.4|12382.5|12381.5|98
1652114010000|2022-05-09 16:33:30|12382.6|12381.6|12386.6|12385.6|12391.3|12390.3|12382.5|12381.5|117
1652114020000|2022-05-09 16:33:40|12386.3|12385.3|12390.5|12389.5|12395.8|12394.8|12384.8|12383.8|172
1652114030000|2022-05-09 16:33:50|12390.6|12389.6|12388.6|12387.6|12391.9|12390.9|12384.8|12383.8|47
1652114040000|2022-05-09 16:34:00|12389|12388|12388.1|12387.1|12398|12397|12387.6|12386.6|162
1652114050000|2022-05-09 16:34:10|12388|12387|12394.5|12393.5|12394.5|12393.5|12386.8|12385.8|72
1652114060000|2022-05-09 16:34:20|12394.6|12393.6|12393.9|12392.9|12394.6|12393.6|12389.6|12388.6|88
1652114070000|2022-05-09 16:34:30|12392.9|12391.9|12394.9|12393.9|12401.8|12400.8|12392.4|12391.4|166
1652114080000|2022-05-09 16:34:40|12394.8|12393.8|12386.3|12385.3|12394.9|12393.9|12383.6|12382.6|212
1652114090000|2022-05-09 16:34:50|12385.8|12384.8|12386.4|12385.4|12386.8|12385.8|12379.3|12378.3|239
1652114100000|2022-05-09 16:35:00|12386|12385|12381.4|12380.4|12386.3|12385.3|12381.4|12380.4|111
1652114110000|2022-05-09 16:35:10|12381.6|12380.6|12375.8|12374.8|12383.5|12382.5|12374.9|12373.9|164
1652114120000|2022-05-09 16:35:20|12376|12375|12376.8|12375.8|12377.4|12376.4|12370.3|12369.3|217
1652114130000|2022-05-09 16:35:30|12376.9|12375.9|12372.5|12371.5|12377|12376|12371.5|12370.5|90
1652114140000|2022-05-09 16:35:40|12371.4|12370.4|12373.3|12372.3|12376.8|12375.8|12369.4|12368.4|139
1652114150000|2022-05-09 16:35:50|12373.4|12372.4|12385.9|12384.9|12386.8|12385.8|12373.4|12372.4|155
1652114160000|2022-05-09 16:36:00|12385.8|12384.8|12377.6|12376.6|12387.3|12386.3|12375.8|12374.8|100
1652114170000|2022-05-09 16:36:10|12377.5|12376.5|12370.9|12369.9|12377.8|12376.8|12368.5|12367.5|134
1652114180000|2022-05-09 16:36:20|12371|12370|12369.6|12368.6|12371.8|12370.8|12366.6|12365.6|118
1652114190000|2022-05-09 16:36:30|12369.5|12368.5|12373.3|12372.3|12373.8|12372.8|12366.5|12365.5|80
1652114200000|2022-05-09 16:36:40|12373.8|12372.8|12372.5|12371.5|12374|12373|12370.1|12369.1|63
1652114210000|2022-05-09 16:36:50|12371.4|12370.4|12366.6|12365.6|12372|12371|12362.4|12361.4|167
1652114220000|2022-05-09 16:37:00|12366.4|12365.4|12362.6|12361.6|12367.5|12366.5|12362.3|12361.3|134
1652114230000|2022-05-09 16:37:10|12362.4|12361.4|12363|12362|12363|12362|12359.1|12358.1|165
1652114240000|2022-05-09 16:37:20|12362.8|12361.8|12362.5|12361.5|12364.1|12363.1|12357.9|12356.9|107
1652114250000|2022-05-09 16:37:30|12362.4|12361.4|12358.5|12357.5|12362.4|12361.4|12358.3|12357.3|79
1652114260000|2022-05-09 16:37:40|12358.9|12357.9|12350.1|12349.1|12359.8|12358.8|12349.9|12348.9|372
1652114270000|2022-05-09 16:37:50|12349.6|12348.6|12349.9|12348.9|12354.6|12353.6|12348.1|12347.1|308
1652114280000|2022-05-09 16:38:00|12349.8|12348.8|12336.5|12335.5|12350.4|12349.4|12335.6|12334.6|469
1652114290000|2022-05-09 16:38:10|12336.4|12335.4|12332|12331|12338.8|12337.8|12329.5|12328.5|394
1652114300000|2022-05-09 16:38:20|12331.9|12330.9|12329.4|12328.4|12334.4|12333.4|12327.1|12326.1|227
1652114310000|2022-05-09 16:38:30|12329.3|12328.3|12333.4|12332.4|12336.4|12335.4|12328.5|12327.5|199
1652114320000|2022-05-09 16:38:40|12333.5|12332.5|12334.8|12333.8|12338.6|12337.6|12331|12330|194
1652114330000|2022-05-09 16:38:50|12335|12334|12333|12332|12336.6|12335.6|12331.6|12330.6|94
1652114340000|2022-05-09 16:39:00|12332.9|12331.9|12333|12332|12336.4|12335.4|12330.1|12329.1|400
1652114350000|2022-05-09 16:39:10|12333.1|12332.1|12332.3|12331.3|12334.6|12333.6|12328.4|12327.4|149
1652114360000|2022-05-09 16:39:20|12332.1|12331.1|12332.4|12331.4|12334.6|12333.6|12330.5|12329.5|128
1652114370000|2022-05-09 16:39:30|12332.6|12331.6|12332|12331|12334.5|12333.5|12330.4|12329.4|88
1652114380000|2022-05-09 16:39:40|12331.1|12330.1|12327.1|12326.1|12332.3|12331.3|12326.1|12325.1|177
1652114390000|2022-05-09 16:39:50|12326.9|12325.9|12323.4|12322.4|12329|12328|12323.1|12322.1|232
1652114400000|2022-05-09 16:40:00|12323.3|12322.3|12329.9|12328.9|12332.8|12331.8|12323.1|12322.1|307
1652114410000|2022-05-09 16:40:10|12329.8|12328.8|12328|12327|12331.4|12330.4|12323.9|12322.9|127
1652114420000|2022-05-09 16:40:20|12327.9|12326.9|12329.9|12328.9|12330.3|12329.3|12327|12326|112
1652114430000|2022-05-09 16:40:30|12330|12329|12332.1|12331.1|12332.5|12331.5|12328.3|12327.3|95
1652114440000|2022-05-09 16:40:40|12332|12331|12335.4|12334.4|12338.8|12337.8|12332|12331|225
1652114450000|2022-05-09 16:40:50|12335.1|12334.1|12327.8|12326.8|12338.5|12337.5|12327.3|12326.3|135
1652114460000|2022-05-09 16:41:00|12328.1|12327.1|12326.9|12325.9|12330|12329|12325.4|12324.4|150
1652114470000|2022-05-09 16:41:10|12326.8|12325.8|12332|12331|12333.6|12332.6|12325.4|12324.4|149
1652114480000|2022-05-09 16:41:20|12332.1|12331.1|12333.8|12332.8|12335.8|12334.8|12331.8|12330.8|87
1652114490000|2022-05-09 16:41:30|12333.5|12332.5|12327.1|12326.1|12333.6|12332.6|12326.9|12325.9|77
1652114500000|2022-05-09 16:41:40|12327.3|12326.3|12328.6|12327.6|12330|12329|12326.1|12325.1|117
1652114510000|2022-05-09 16:41:50|12328.8|12327.8|12332.1|12331.1|12332.4|12331.4|12327|12326|124
1652114520000|2022-05-09 16:42:00|12332.3|12331.3|12331.3|12330.3|12332.5|12331.5|12328.5|12327.5|108
1652114530000|2022-05-09 16:42:10|12331.1|12330.1|12327|12326|12333.8|12332.8|12325.1|12324.1|123
1652114540000|2022-05-09 16:42:20|12327.1|12326.1|12330.6|12329.6|12331.3|12330.3|12326|12325|66
1652114550000|2022-05-09 16:42:30|12331.9|12330.9|12337|12336|12339.9|12338.9|12331.9|12330.9|161
1652114560000|2022-05-09 16:42:40|12336.8|12335.8|12327.3|12326.3|12336.8|12335.8|12326.9|12325.9|141
1652114570000|2022-05-09 16:42:50|12327.1|12326.1|12324.5|12323.5|12328.5|12327.5|12324.3|12323.3|144
1652114580000|2022-05-09 16:43:00|12324.8|12323.8|12325.3|12324.3|12328|12327|12323.1|12322.1|177
1652114590000|2022-05-09 16:43:10|12325.1|12324.1|12325.3|12324.3|12328.1|12327.1|12323.6|12322.6|99
1652114600000|2022-05-09 16:43:20|12325.1|12324.1|12323.1|12322.1|12325.6|12324.6|12322.3|12321.3|122
1652114610000|2022-05-09 16:43:30|12323|12322|12327.5|12326.5|12328.6|12327.6|12322.8|12321.8|119
1652114620000|2022-05-09 16:43:40|12327.3|12326.3|12322.4|12321.4|12327.5|12326.5|12322|12321|113
1652114630000|2022-05-09 16:43:50|12322.3|12321.3|12323.5|12322.5|12325.3|12324.3|12322.1|12321.1|80
1652114640000|2022-05-09 16:44:00|12324.3|12323.3|12325.3|12324.3|12325.6|12324.6|12322|12321|95
1652114650000|2022-05-09 16:44:10|12324.6|12323.6|12325|12324|12325.1|12324.1|12322.8|12321.8|86
1652114660000|2022-05-09 16:44:20|12324.4|12323.4|12322.5|12321.5|12325.5|12324.5|12316.4|12315.4|315
1652114670000|2022-05-09 16:44:30|12322.3|12321.3|12323.1|12322.1|12324.8|12323.8|12321|12320|70
1652114680000|2022-05-09 16:44:40|12323.4|12322.4|12321.5|12320.5|12323.9|12322.9|12318.9|12317.9|118
1652114690000|2022-05-09 16:44:50|12321.6|12320.6|12322|12321|12322.5|12321.5|12320|12319|69
1652114700000|2022-05-09 16:45:00|12321.1|12320.1|12323.4|12322.4|12323.6|12322.6|12316.5|12315.5|164
1652114710000|2022-05-09 16:45:10|12323.5|12322.5|12322.3|12321.3|12326.3|12325.3|12320|12319|254
1652114720000|2022-05-09 16:45:20|12322.6|12321.6|12312.9|12311.9|12322.6|12321.6|12311.5|12310.5|182
1652114730000|2022-05-09 16:45:30|12312.6|12311.6|12312.1|12311.1|12314.4|12313.4|12311.1|12310.1|150
1652114740000|2022-05-09 16:45:40|12312.3|12311.3|12312.8|12311.8|12314.4|12313.4|12310.3|12309.3|117
1652114750000|2022-05-09 16:45:50|12312.6|12311.6|12313.5|12312.5|12316.6|12315.6|12311.9|12310.9|144
1652114760000|2022-05-09 16:46:00|12313.4|12312.4|12317.3|12316.3|12317.6|12316.6|12311.5|12310.5|139
1652114770000|2022-05-09 16:46:10|12317.1|12316.1|12312.3|12311.3|12317.6|12316.6|12311.6|12310.6|89
1652114780000|2022-05-09 16:46:20|12312|12311|12311.5|12310.5|12312.4|12311.4|12308|12307|174
1652114790000|2022-05-09 16:46:30|12311.8|12310.8|12310.6|12309.6|12313|12312|12308.3|12307.3|363
1652114800000|2022-05-09 16:46:40|12310.9|12309.9|12312.5|12311.5|12313.3|12312.3|12308.4|12307.4|142
1652114810000|2022-05-09 16:46:50|12312.8|12311.8|12310.9|12309.9|12313.3|12312.3|12308|12307|149
1652114820000|2022-05-09 16:47:00|12310.8|12309.8|12309|12308|12310.8|12309.8|12307.5|12306.5|94
1652114830000|2022-05-09 16:47:10|12308.9|12307.9|12311.9|12310.9|12312|12311|12308.4|12307.4|140
1652114840000|2022-05-09 16:47:20|12311.8|12310.8|12307.5|12306.5|12313|12312|12307.5|12306.5|73
1652114850000|2022-05-09 16:47:30|12307.4|12306.4|12308.8|12307.8|12309.5|12308.5|12305.4|12304.4|164
1652114860000|2022-05-09 16:47:40|12308.6|12307.6|12311.4|12310.4|12312.9|12311.9|12308.6|12307.6|144
1652114870000|2022-05-09 16:47:50|12311.5|12310.5|12309|12308|12312.5|12311.5|12309|12308|76
1652114880000|2022-05-09 16:48:00|12309.1|12308.1|12307.1|12306.1|12309.5|12308.5|12304.8|12303.8|238
1652114890000|2022-05-09 16:48:10|12307|12306|12312.5|12311.5|12313.3|12312.3|12305.1|12304.1|125
1652114900000|2022-05-09 16:48:20|12312.8|12311.8|12312.3|12311.3|12313.8|12312.8|12311|12310|108
1652114910000|2022-05-09 16:48:30|12312.1|12311.1|12312.3|12311.3|12312.3|12311.3|12309|12308|66
1652114920000|2022-05-09 16:48:40|12312.1|12311.1|12308|12307|12313.3|12312.3|12307.6|12306.6|121
1652114930000|2022-05-09 16:48:50|12307.9|12306.9|12313.3|12312.3|12314.5|12313.5|12307|12306|134
1652114940000|2022-05-09 16:49:00|12313|12312|12313.8|12312.8|12315.1|12314.1|12311|12310|100
1652114950000|2022-05-09 16:49:10|12313.9|12312.9|12310.4|12309.4|12314.1|12313.1|12309.8|12308.8|107
1652114960000|2022-05-09 16:49:20|12310.8|12309.8|12309.6|12308.6|12312.9|12311.9|12309.4|12308.4|77
1652114970000|2022-05-09 16:49:30|12309.5|12308.5|12310.9|12309.9|12311.1|12310.1|12306.4|12305.4|133
1652114980000|2022-05-09 16:49:40|12311|12310|12317|12316|12317|12316|12309.3|12308.3|145
1652114990000|2022-05-09 16:49:50|12317.9|12316.9|12318.5|12317.5|12323.8|12322.8|12317.5|12316.5|271
1652115000000|2022-05-09 16:50:00|12317.5|12316.5|12318|12317|12321.4|12320.4|12316|12315|156
1652115010000|2022-05-09 16:50:10|12317.6|12316.6|12315.8|12314.8|12317.9|12316.9|12313.9|12312.9|133
1652115020000|2022-05-09 16:50:20|12315.9|12314.9|12317.3|12316.3|12317.6|12316.6|12315.4|12314.4|64
1652115030000|2022-05-09 16:50:30|12317.1|12316.1|12319.3|12318.3|12320.6|12319.6|12317.1|12316.1|92
1652115040000|2022-05-09 16:50:40|12318.9|12317.9|12319.4|12318.4|12319.5|12318.5|12314.3|12313.3|144
1652115050000|2022-05-09 16:50:50|12320.5|12319.5|12312.1|12311.1|12321|12320|12311.3|12310.3|146
1652115060000|2022-05-09 16:51:00|12312.3|12311.3|12307.6|12306.6|12312.3|12311.3|12304.8|12303.8|310
1652115070000|2022-05-09 16:51:10|12307.5|12306.5|12307.3|12306.3|12308.8|12307.8|12305|12304|91
1652115080000|2022-05-09 16:51:20|12307|12306|12306|12305|12310|12309|12305|12304|70
1652115090000|2022-05-09 16:51:30|12306.1|12305.1|12302.8|12301.8|12306.5|12305.5|12301.5|12300.5|157
1652115100000|2022-05-09 16:51:40|12303.5|12302.5|12304|12303|12305.8|12304.8|12303.3|12302.3|87
1652115110000|2022-05-09 16:51:50|12304.1|12303.1|12303.3|12302.3|12305.5|12304.5|12302.5|12301.5|61
1652115120000|2022-05-09 16:52:00|12303|12302|12303.8|12302.8|12305.9|12304.9|12302.4|12301.4|100
1652115130000|2022-05-09 16:52:10|12303.6|12302.6|12305|12304|12306.1|12305.1|12299.5|12298.5|204
1652115140000|2022-05-09 16:52:20|12304.9|12303.9|12308.1|12307.1|12311|12310|12304|12303|166
1652115150000|2022-05-09 16:52:30|12308.3|12307.3|12309.3|12308.3|12309.8|12308.8|12306.6|12305.6|79
1652115160000|2022-05-09 16:52:40|12308.6|12307.6|12314.5|12313.5|12315.6|12314.6|12308.6|12307.6|167
1652115170000|2022-05-09 16:52:50|12314.1|12313.1|12308.8|12307.8|12314.3|12313.3|12308.5|12307.5|99
1652115180000|2022-05-09 16:53:00|12308.5|12307.5|12314.8|12313.8|12314.8|12313.8|12307.3|12306.3|106
1652115190000|2022-05-09 16:53:10|12314.6|12313.6|12311.3|12310.3|12315.1|12314.1|12311.1|12310.1|133
1652115200000|2022-05-09 16:53:20|12310.6|12309.6|12311|12310|12311.5|12310.5|12309.5|12308.5|122
1652115210000|2022-05-09 16:53:30|12310.5|12309.5|12305.5|12304.5|12311.1|12310.1|12303.8|12302.8|177
1652115220000|2022-05-09 16:53:40|12305.6|12304.6|12301|12300|12306.6|12305.6|12301|12300|138
1652115230000|2022-05-09 16:53:50|12301.3|12300.3|12299.3|12298.3|12302|12301|12298.9|12297.9|156
1652115240000|2022-05-09 16:54:00|12299.8|12298.8|12298.5|12297.5|12302.8|12301.8|12297.9|12296.9|239
1652115250000|2022-05-09 16:54:10|12299.1|12298.1|12300.8|12299.8|12302|12301|12298.8|12297.8|145
1652115260000|2022-05-09 16:54:20|12301|12300|12298.1|12297.1|12301|12300|12296.9|12295.9|128
1652115270000|2022-05-09 16:54:30|12298|12297|12299.1|12298.1|12301.8|12300.8|12297.6|12296.6|125
1652115280000|2022-05-09 16:54:40|12299.3|12298.3|12299.8|12298.8|12302.3|12301.3|12297.8|12296.8|113
1652115290000|2022-05-09 16:54:50|12299.3|12298.3|12299.3|12298.3|12302.3|12301.3|12299.3|12298.3|81
1652115300000|2022-05-09 16:55:00|12299.1|12298.1|12297.9|12296.9|12300|12299|12297.1|12296.1|135
1652115310000|2022-05-09 16:55:10|12297.8|12296.8|12299.3|12298.3|12300.6|12299.6|12296.8|12295.8|101
1652115320000|2022-05-09 16:55:20|12299|12298|12304.3|12303.3|12304.5|12303.5|12298.1|12297.1|180
1652115330000|2022-05-09 16:55:30|12303.6|12302.6|12309.8|12308.8|12311.3|12310.3|12302.9|12301.9|238
1652115340000|2022-05-09 16:55:40|12310.3|12309.3|12311.5|12310.5|12314.1|12313.1|12309.8|12308.8|182
1652115350000|2022-05-09 16:55:50|12311.6|12310.6|12310|12309|12313.1|12312.1|12309.8|12308.8|89
1652115360000|2022-05-09 16:56:00|12309.9|12308.9|12305|12304|12309.9|12308.9|12304.1|12303.1|190
1652115370000|2022-05-09 16:56:10|12304.9|12303.9|12307|12306|12307.5|12306.5|12304.3|12303.3|111
1652115380000|2022-05-09 16:56:20|12306.5|12305.5|12306.8|12305.8|12307.3|12306.3|12303.5|12302.5|105
1652115390000|2022-05-09 16:56:30|12306.6|12305.6|12303|12302|12307|12306|12302.3|12301.3|73
1652115400000|2022-05-09 16:56:40|12302.3|12301.3|12305.5|12304.5|12305.5|12304.5|12302.1|12301.1|84
1652115410000|2022-05-09 16:56:50|12305.4|12304.4|12300.9|12299.9|12307.9|12306.9|12300.9|12299.9|153
1652115420000|2022-05-09 16:57:00|12301.4|12300.4|12300|12299|12301.4|12300.4|12297.6|12296.6|230
1652115430000|2022-05-09 16:57:10|12299.9|12298.9|12302.3|12301.3|12303.5|12302.5|12297.6|12296.6|155
1652115440000|2022-05-09 16:57:20|12302.4|12301.4|12299.1|12298.1|12303.3|12302.3|12298.8|12297.8|68
1652115450000|2022-05-09 16:57:30|12299.3|12298.3|12298.8|12297.8|12300.8|12299.8|12297.8|12296.8|96
1652115460000|2022-05-09 16:57:40|12298.6|12297.6|12300.8|12299.8|12301.4|12300.4|12298.6|12297.6|67
1652115470000|2022-05-09 16:57:50|12300.9|12299.9|12302|12301|12303|12302|12300.9|12299.9|97
1652115480000|2022-05-09 16:58:00|12302.4|12301.4|12300.5|12299.5|12302.4|12301.4|12298.5|12297.5|111
1652115490000|2022-05-09 16:58:10|12300.4|12299.4|12295.8|12294.8|12300.8|12299.8|12295.8|12294.8|222
1652115500000|2022-05-09 16:58:20|12295.6|12294.6|12288.1|12287.1|12296.8|12295.8|12287.3|12286.3|673
1652115510000|2022-05-09 16:58:30|12288.3|12287.3|12290.8|12289.8|12291.6|12290.6|12287.9|12286.9|153
1652115520000|2022-05-09 16:58:40|12290.6|12289.6|12294.5|12293.5|12296.1|12295.1|12289.8|12288.8|122
1652115530000|2022-05-09 16:58:50|12294.4|12293.4|12287.3|12286.3|12295.3|12294.3|12287.1|12286.1|112
1652115540000|2022-05-09 16:59:00|12286.8|12285.8|12290.8|12289.8|12291.3|12290.3|12286.1|12285.1|193
1652115550000|2022-05-09 16:59:10|12290.5|12289.5|12292.5|12291.5|12294.9|12293.9|12287.5|12286.5|110
1652115560000|2022-05-09 16:59:20|12292.4|12291.4|12289.4|12288.4|12292.4|12291.4|12288.3|12287.3|55
1652115570000|2022-05-09 16:59:30|12289.8|12288.8|12291|12290|12291.5|12290.5|12288.8|12287.8|47
1652115580000|2022-05-09 16:59:40|12290.9|12289.9|12291.3|12290.3|12291.5|12290.5|12288.3|12287.3|101
1652115590000|2022-05-09 16:59:50|12290.9|12289.9|12287.4|12286.4|12291.5|12290.5|12287.4|12286.4|82
1652115600000|2022-05-09 17:00:00|12287.3|12286.3|12292.8|12291.8|12292.8|12291.8|12286.4|12285.4|246
1652115610000|2022-05-09 17:00:10|12293|12292|12289.4|12288.4|12293|12292|12287|12286|102
1652115620000|2022-05-09 17:00:20|12289.3|12288.3|12286|12285|12290.8|12289.8|12285.4|12284.4|219
1652115630000|2022-05-09 17:00:30|12285.8|12284.8|12280.3|12279.3|12286|12285|12280.3|12279.3|265
1652115640000|2022-05-09 17:00:40|12280|12279|12280.3|12279.3|12281.3|12280.3|12276.3|12275.3|287
1652115650000|2022-05-09 17:00:50|12280|12279|12279.5|12278.5|12282|12281|12278.1|12277.1|179
1652115660000|2022-05-09 17:01:00|12279.4|12278.4|12281.3|12280.3|12282.9|12281.9|12278|12277|153
1652115670000|2022-05-09 17:01:10|12281.1|12280.1|12280.4|12279.4|12283.9|12282.9|12279.9|12278.9|185
1652115680000|2022-05-09 17:01:20|12280.3|12279.3|12285|12284|12285.1|12284.1|12279.8|12278.8|118
1652115690000|2022-05-09 17:01:30|12284.9|12283.9|12282.5|12281.5|12284.9|12283.9|12280.8|12279.8|113
1652115700000|2022-05-09 17:01:40|12282.6|12281.6|12286|12285|12287.5|12286.5|12282.3|12281.3|131
1652115710000|2022-05-09 17:01:50|12285.8|12284.8|12287.1|12286.1|12288.8|12287.8|12285.1|12284.1|125
1652115720000|2022-05-09 17:02:00|12287.3|12286.3|12292.5|12291.5|12294|12293|12284.9|12283.9|195
1652115730000|2022-05-09 17:02:10|12292.4|12291.4|12309.5|12308.5|12311.1|12310.1|12292|12291|468
1652115740000|2022-05-09 17:02:20|12309.8|12308.8|12301.9|12300.9|12312.1|12311.1|12301.8|12300.8|284
1652115750000|2022-05-09 17:02:30|12301.8|12300.8|12294.5|12293.5|12302|12301|12294.3|12293.3|183
1652115760000|2022-05-09 17:02:40|12293.1|12292.1|12293.4|12292.4|12293.4|12292.4|12289.5|12288.5|179
1652115770000|2022-05-09 17:02:50|12292.5|12291.5|12301.3|12300.3|12303.3|12302.3|12292.5|12291.5|152
1652115780000|2022-05-09 17:03:00|12300.5|12299.5|12294.3|12293.3|12301.8|12300.8|12293.8|12292.8|65
1652115790000|2022-05-09 17:03:10|12294.1|12293.1|12293.8|12292.8|12295.9|12294.9|12293.3|12292.3|72
1652115800000|2022-05-09 17:03:20|12294.9|12293.9|12299.1|12298.1|12299.1|12298.1|12293.5|12292.5|95
1652115810000|2022-05-09 17:03:30|12299.3|12298.3|12296.9|12295.9|12299.5|12298.5|12296.6|12295.6|41
1652115820000|2022-05-09 17:03:40|12297.9|12296.9|12297.4|12296.4|12302.6|12301.6|12297.3|12296.3|99
1652115830000|2022-05-09 17:03:50|12297.3|12296.3|12296|12295|12298.3|12297.3|12295.6|12294.6|72
1652115840000|2022-05-09 17:04:00|12296.1|12295.1|12298.3|12297.3|12300.3|12299.3|12294.5|12293.5|101
1652115850000|2022-05-09 17:04:10|12298.4|12297.4|12294.6|12293.6|12298.4|12297.4|12294.5|12293.5|63
1652115860000|2022-05-09 17:04:20|12293.3|12292.3|12295.4|12294.4|12295.8|12294.8|12288.4|12287.4|147
1652115870000|2022-05-09 17:04:30|12295.3|12294.3|12299.5|12298.5|12302.3|12301.3|12295|12294|144
1652115880000|2022-05-09 17:04:40|12299.6|12298.6|12293.3|12292.3|12299.6|12298.6|12293.3|12292.3|85
1652115890000|2022-05-09 17:04:50|12293.1|12292.1|12291.9|12290.9|12294.4|12293.4|12291.3|12290.3|135
1652115900000|2022-05-09 17:05:00|12292|12291|12294|12293|12294.9|12293.9|12289.5|12288.5|164
1652115910000|2022-05-09 17:05:10|12294.6|12293.6|12293.5|12292.5|12296.6|12295.6|12293|12292|59
1652115920000|2022-05-09 17:05:20|12293|12292|12295.4|12294.4|12296.8|12295.8|12291.8|12290.8|91
1652115930000|2022-05-09 17:05:30|12295.3|12294.3|12296.8|12295.8|12300.8|12299.8|12294.9|12293.9|64
1652115940000|2022-05-09 17:05:40|12296.6|12295.6|12296.4|12295.4|12297.4|12296.4|12294.5|12293.5|52
1652115950000|2022-05-09 17:05:50|12296.3|12295.3|12295.8|12294.8|12298|12297|12295|12294|83
1652115960000|2022-05-09 17:06:00|12295.6|12294.6|12292.1|12291.1|12295.6|12294.6|12291.4|12290.4|65
1652115970000|2022-05-09 17:06:10|12292|12291|12290|12289|12292|12291|12287|12286|171
1652115980000|2022-05-09 17:06:20|12289.9|12288.9|12289.8|12288.8|12291|12290|12288.6|12287.6|79
1652115990000|2022-05-09 17:06:30|12289.6|12288.6|12289.3|12288.3|12291.8|12290.8|12286.5|12285.5|92
1652116000000|2022-05-09 17:06:40|12289.4|12288.4|12290.4|12289.4|12295|12294|12289.4|12288.4|96
1652116010000|2022-05-09 17:06:50|12290.8|12289.8|12303.3|12302.3|12305.4|12304.4|12290.3|12289.3|197
1652116020000|2022-05-09 17:07:00|12302.8|12301.8|12299.9|12298.9|12304.5|12303.5|12297|12296|163
1652116030000|2022-05-09 17:07:10|12300.6|12299.6|12302.6|12301.6|12305|12304|12300.6|12299.6|82
1652116040000|2022-05-09 17:07:20|12302.5|12301.5|12302.9|12301.9|12303.9|12302.9|12299.4|12298.4|117
1652116050000|2022-05-09 17:07:30|12303|12302|12302.1|12301.1|12304.8|12303.8|12300.5|12299.5|173
1652116060000|2022-05-09 17:07:40|12302.3|12301.3|12299.8|12298.8|12302.3|12301.3|12299.1|12298.1|77
1652116070000|2022-05-09 17:07:50|12299.9|12298.9|12304.1|12303.1|12304.1|12303.1|12295.8|12294.8|87
1652116080000|2022-05-09 17:08:00|12306.5|12305.5|12303.5|12302.5|12307.4|12306.4|12302.5|12301.5|153
1652116090000|2022-05-09 17:08:10|12303.8|12302.8|12299.8|12298.8|12304.6|12303.6|12299|12298|60
1652116100000|2022-05-09 17:08:20|12299.9|12298.9|12297.3|12296.3|12302.1|12301.1|12297.3|12296.3|70
1652116110000|2022-05-09 17:08:30|12297.1|12296.1|12292|12291|12297.1|12296.1|12290.1|12289.1|181
1652116120000|2022-05-09 17:08:40|12292.3|12291.3|12296.1|12295.1|12297.6|12296.6|12291.5|12290.5|79
1652116130000|2022-05-09 17:08:50|12294.8|12293.8|12292.1|12291.1|12295|12294|12290|12289|74
1652116140000|2022-05-09 17:09:00|12292|12291|12291.6|12290.6|12293.8|12292.8|12290|12289|64
1652116150000|2022-05-09 17:09:10|12291.9|12290.9|12298.3|12297.3|12298.8|12297.8|12291|12290|106
1652116160000|2022-05-09 17:09:20|12297.9|12296.9|12299|12298|12303.5|12302.5|12297.9|12296.9|125
1652116170000|2022-05-09 17:09:30|12298.9|12297.9|12295.3|12294.3|12299.1|12298.1|12295.3|12294.3|70
1652116180000|2022-05-09 17:09:40|12295.1|12294.1|12292.1|12291.1|12295.1|12294.1|12291.4|12290.4|71
1652116190000|2022-05-09 17:09:50|12294.4|12293.4|12291.4|12290.4|12296.3|12295.3|12291|12290|81
1652116200000|2022-05-09 17:10:00|12291|12290|12286.3|12285.3|12291|12290|12284.5|12283.5|279
1652116210000|2022-05-09 17:10:10|12286.1|12285.1|12277.3|12276.3|12286.3|12285.3|12276.9|12275.9|666
1652116220000|2022-05-09 17:10:20|12276.9|12275.9|12283.5|12282.5|12287|12286|12276.9|12275.9|261
1652116230000|2022-05-09 17:10:30|12283.8|12282.8|12282.6|12281.6|12284.5|12283.5|12281.3|12280.3|97
1652116240000|2022-05-09 17:10:40|12282.8|12281.8|12277.5|12276.5|12283.5|12282.5|12277|12276|118
1652116250000|2022-05-09 17:10:50|12277.8|12276.8|12279.5|12278.5|12281.1|12280.1|12276.5|12275.5|221
1652116260000|2022-05-09 17:11:00|12279|12278|12274.9|12273.9|12279|12278|12273.1|12272.1|231
1652116270000|2022-05-09 17:11:10|12274.5|12273.5|12270.8|12269.8|12274.5|12273.5|12269.5|12268.5|414
1652116280000|2022-05-09 17:11:20|12270.5|12269.5|12270.5|12269.5|12272.9|12271.9|12270.1|12269.1|164
1652116290000|2022-05-09 17:11:30|12270.6|12269.6|12270|12269|12274.5|12273.5|12269.5|12268.5|111
1652116300000|2022-05-09 17:11:40|12269.8|12268.8|12269.8|12268.8|12271.8|12270.8|12267.8|12266.8|161
1652116310000|2022-05-09 17:11:50|12269.5|12268.5|12272|12271|12272.3|12271.3|12268.3|12267.3|93
1652116320000|2022-05-09 17:12:00|12271.8|12270.8|12272|12271|12274.5|12273.5|12269.6|12268.6|214
1652116330000|2022-05-09 17:12:10|12271.9|12270.9|12281.4|12280.4|12281.9|12280.9|12271.8|12270.8|219
1652116340000|2022-05-09 17:12:20|12281.3|12280.3|12284.1|12283.1|12285.8|12284.8|12279.5|12278.5|208
1652116350000|2022-05-09 17:12:30|12283.9|12282.9|12279.5|12278.5|12285.1|12284.1|12278.3|12277.3|250
1652116360000|2022-05-09 17:12:40|12279.6|12278.6|12286.3|12285.3|12290.6|12289.6|12276|12275|676
1652116370000|2022-05-09 17:12:50|12286.5|12285.5|12283.3|12282.3|12289.4|12288.4|12282.9|12281.9|142
1652116380000|2022-05-09 17:13:00|12283|12282|12282.1|12281.1|12284|12283|12280.4|12279.4|100
1652116390000|2022-05-09 17:13:10|12282|12281|12281.5|12280.5|12284.3|12283.3|12280|12279|65
1652116400000|2022-05-09 17:13:20|12281.4|12280.4|12283.5|12282.5|12286.3|12285.3|12280|12279|78
1652116410000|2022-05-09 17:13:30|12283.4|12282.4|12281.5|12280.5|12285.1|12284.1|12280.8|12279.8|43
1652116420000|2022-05-09 17:13:40|12281.6|12280.6|12288.6|12287.6|12290.5|12289.5|12281.6|12280.6|126
1652116430000|2022-05-09 17:13:50|12288.5|12287.5|12283.4|12282.4|12288.5|12287.5|12283.1|12282.1|110
1652116440000|2022-05-09 17:14:00|12283.6|12282.6|12285.6|12284.6|12285.6|12284.6|12281.1|12280.1|120
1652116450000|2022-05-09 17:14:10|12285.5|12284.5|12281.5|12280.5|12286.6|12285.6|12281.1|12280.1|100
1652116460000|2022-05-09 17:14:20|12280.6|12279.6|12278.1|12277.1|12281.4|12280.4|12276.4|12275.4|136
1652116470000|2022-05-09 17:14:30|12278.3|12277.3|12276.1|12275.1|12278.5|12277.5|12275.8|12274.8|64
1652116480000|2022-05-09 17:14:40|12276.5|12275.5|12276.5|12275.5|12278|12277|12274.5|12273.5|85
1652116490000|2022-05-09 17:14:50|12276.6|12275.6|12276.9|12275.9|12278.3|12277.3|12275.5|12274.5|70
1652116500000|2022-05-09 17:15:00|12276.8|12275.8|12278.1|12277.1|12279.5|12278.5|12272.8|12271.8|121
1652116510000|2022-05-09 17:15:10|12277.5|12276.5|12283|12282|12283.3|12282.3|12277.3|12276.3|120
1652116520000|2022-05-09 17:15:20|12284.3|12283.3|12285.4|12284.4|12285.6|12284.6|12281.1|12280.1|133
1652116530000|2022-05-09 17:15:30|12285.3|12284.3|12278.8|12277.8|12285.4|12284.4|12278.5|12277.5|133
1652116540000|2022-05-09 17:15:40|12278.6|12277.6|12287.1|12286.1|12287.9|12286.9|12278|12277|113
1652116550000|2022-05-09 17:15:50|12287.3|12286.3|12285.6|12284.6|12288.5|12287.5|12285.3|12284.3|116
1652116560000|2022-05-09 17:16:00|12285.8|12284.8|12279.4|12278.4|12286.4|12285.4|12279|12278|95
1652116570000|2022-05-09 17:16:10|12280|12279|12273.8|12272.8|12280.1|12279.1|12273.8|12272.8|102
1652116580000|2022-05-09 17:16:20|12274|12273|12279.8|12278.8|12279.8|12278.8|12274|12273|175
1652116590000|2022-05-09 17:16:30|12278.6|12277.6|12281.5|12280.5|12282.9|12281.9|12278.4|12277.4|43
1652116600000|2022-05-09 17:16:40|12282.5|12281.5|12286|12285|12286.1|12285.1|12280.6|12279.6|64
1652116610000|2022-05-09 17:16:50|12286.1|12285.1|12282.5|12281.5|12287.8|12286.8|12282.3|12281.3|111
1652116620000|2022-05-09 17:17:00|12282.6|12281.6|12285.9|12284.9|12287.1|12286.1|12281.8|12280.8|148
1652116630000|2022-05-09 17:17:10|12286|12285|12286.6|12285.6|12287.5|12286.5|12281|12280|98
1652116640000|2022-05-09 17:17:20|12286.9|12285.9|12290.8|12289.8|12290.8|12289.8|12284|12283|123
1652116650000|2022-05-09 17:17:30|12290.6|12289.6|12291.5|12290.5|12294.4|12293.4|12289.1|12288.1|208
1652116660000|2022-05-09 17:17:40|12291.3|12290.3|12291.3|12290.3|12294.4|12293.4|12289.8|12288.8|79
1652116670000|2022-05-09 17:17:50|12291.1|12290.1|12293.6|12292.6|12295|12294|12287.6|12286.6|146
1652116680000|2022-05-09 17:18:00|12293.8|12292.8|12295.9|12294.9|12302|12301|12293.1|12292.1|313
1652116690000|2022-05-09 17:18:10|12295.8|12294.8|12292.3|12291.3|12297.5|12296.5|12290.3|12289.3|145
1652116700000|2022-05-09 17:18:20|12292.5|12291.5|12286.9|12285.9|12293.9|12292.9|12286.6|12285.6|177
1652116710000|2022-05-09 17:18:30|12287|12286|12294.8|12293.8|12294.8|12293.8|12286.5|12285.5|59
1652116720000|2022-05-09 17:18:40|12294.9|12293.9|12298.3|12297.3|12300.1|12299.1|12291.6|12290.6|134
1652116730000|2022-05-09 17:18:50|12298.6|12297.6|12300.9|12299.9|12301.6|12300.6|12296.8|12295.8|119
1652116740000|2022-05-09 17:19:00|12301.4|12300.4|12307.9|12306.9|12308|12307|12298.9|12297.9|245
1652116750000|2022-05-09 17:19:10|12307.5|12306.5|12305.5|12304.5|12309.5|12308.5|12304.6|12303.6|181
1652116760000|2022-05-09 17:19:20|12305|12304|12302.1|12301.1|12305.1|12304.1|12299.3|12298.3|106
1652116770000|2022-05-09 17:19:30|12301.9|12300.9|12302.4|12301.4|12304.6|12303.6|12301.6|12300.6|63
1652116780000|2022-05-09 17:19:40|12302.3|12301.3|12304.5|12303.5|12309.4|12308.4|12299|12298|185
1652116790000|2022-05-09 17:19:50|12304.6|12303.6|12300.8|12299.8|12307.3|12306.3|12300.3|12299.3|60
1652116800000|2022-05-09 17:20:00|12300.6|12299.6|12290.8|12289.8|12300.6|12299.6|12286.8|12285.8|288
1652116810000|2022-05-09 17:20:10|12290.9|12289.9|12286.5|12285.5|12291.6|12290.6|12284.4|12283.4|105
1652116820000|2022-05-09 17:20:20|12286.4|12285.4|12285.4|12284.4|12287.9|12286.9|12284.5|12283.5|52
1652116830000|2022-05-09 17:20:30|12285.5|12284.5|12284.1|12283.1|12286|12285|12281|12280|183
1652116840000|2022-05-09 17:20:40|12284|12283|12284|12283|12286.5|12285.5|12282.9|12281.9|64
1652116850000|2022-05-09 17:20:50|12283.6|12282.6|12288.6|12287.6|12288.8|12287.8|12283.6|12282.6|71
1652116860000|2022-05-09 17:21:00|12288.8|12287.8|12292.9|12291.9|12296.8|12295.8|12287.3|12286.3|240
1652116870000|2022-05-09 17:21:10|12292.6|12291.6|12295|12294|12298|12297|12292.4|12291.4|140
1652116880000|2022-05-09 17:21:20|12294.9|12293.9|12295.9|12294.9|12296.9|12295.9|12293.1|12292.1|80
1652116890000|2022-05-09 17:21:30|12296|12295|12292|12291|12298.5|12297.5|12289.3|12288.3|155
1652116900000|2022-05-09 17:21:40|12292.1|12291.1|12293.4|12292.4|12294.5|12293.5|12290.4|12289.4|48
1652116910000|2022-05-09 17:21:50|12293.5|12292.5|12294.9|12293.9|12296.6|12295.6|12293.5|12292.5|76
1652116920000|2022-05-09 17:22:00|12295|12294|12291|12290|12296.4|12295.4|12290|12289|160
1652116930000|2022-05-09 17:22:10|12290.9|12289.9|12290.1|12289.1|12292.9|12291.9|12289.9|12288.9|46
1652116940000|2022-05-09 17:22:20|12290|12289|12290.5|12289.5|12293.5|12292.5|12288.5|12287.5|44
1652116950000|2022-05-09 17:22:30|12290.4|12289.4|12289.9|12288.9|12290.5|12289.5|12286.8|12285.8|321
1652116960000|2022-05-09 17:22:40|12289.8|12288.8|12287.6|12286.6|12293.3|12292.3|12287.5|12286.5|73
1652116970000|2022-05-09 17:22:50|12287.8|12286.8|12289.3|12288.3|12290.8|12289.8|12287|12286|46
1652116980000|2022-05-09 17:23:00|12288.6|12287.6|12286.1|12285.1|12289|12288|12284.8|12283.8|92
1652116990000|2022-05-09 17:23:10|12286.3|12285.3|12293.1|12292.1|12295.4|12294.4|12285.8|12284.8|133
1652117000000|2022-05-09 17:23:20|12293.3|12292.3|12288.3|12287.3|12294.3|12293.3|12287.1|12286.1|59
1652117010000|2022-05-09 17:23:30|12287.8|12286.8|12288.1|12287.1|12290.1|12289.1|12285.8|12284.8|90
1652117020000|2022-05-09 17:23:40|12288.3|12287.3|12285.6|12284.6|12289.4|12288.4|12284.4|12283.4|49
1652117030000|2022-05-09 17:23:50|12285.8|12284.8|12285.5|12284.5|12290|12289|12285.4|12284.4|111
1652117040000|2022-05-09 17:24:00|12285.6|12284.6|12283.9|12282.9|12287.4|12286.4|12282.3|12281.3|162
1652117050000|2022-05-09 17:24:10|12284|12283|12291.8|12290.8|12291.8|12290.8|12283.3|12282.3|110
1652117060000|2022-05-09 17:24:20|12290.8|12289.8|12291.3|12290.3|12291.5|12290.5|12285.9|12284.9|56
1652117070000|2022-05-09 17:24:30|12291.1|12290.1|12285|12284|12291.1|12290.1|12284.5|12283.5|57
1652117080000|2022-05-09 17:24:40|12286|12285|12286.4|12285.4|12286.4|12285.4|12276.8|12275.8|265
1652117090000|2022-05-09 17:24:50|12286.3|12285.3|12286.8|12285.8|12289.8|12288.8|12285.5|12284.5|75
1652117100000|2022-05-09 17:25:00|12288.5|12287.5|12290.3|12289.3|12290.4|12289.4|12286|12285|121
1652117110000|2022-05-09 17:25:10|12290.4|12289.4|12306.5|12305.5|12315.4|12314.4|12289.9|12288.9|544
1652117120000|2022-05-09 17:25:20|12306.8|12305.8|12304.6|12303.6|12307.5|12306.5|12298.9|12297.9|154
1652117130000|2022-05-09 17:25:30|12304.5|12303.5|12314.5|12313.5|12314.6|12313.6|12304.5|12303.5|203
1652117140000|2022-05-09 17:25:40|12314.1|12313.1|12308.1|12307.1|12314.1|12313.1|12306.4|12305.4|135
1652117150000|2022-05-09 17:25:50|12308|12307|12314.6|12313.6|12315|12314|12306.8|12305.8|171
1652117160000|2022-05-09 17:26:00|12315|12314|12306.5|12305.5|12315|12314|12306|12305|203
1652117170000|2022-05-09 17:26:10|12305.5|12304.5|12295.9|12294.9|12305.6|12304.6|12294.4|12293.4|259
1652117180000|2022-05-09 17:26:20|12295.8|12294.8|12291.3|12290.3|12298.1|12297.1|12289|12288|196
1652117190000|2022-05-09 17:26:30|12291.4|12290.4|12295.4|12294.4|12297.3|12296.3|12291.4|12290.4|84
1652117200000|2022-05-09 17:26:40|12295.6|12294.6|12293.3|12292.3|12296.9|12295.9|12293.1|12292.1|78
1652117210000|2022-05-09 17:26:50|12293.4|12292.4|12294.5|12293.5|12298.9|12297.9|12290.5|12289.5|150
1652117220000|2022-05-09 17:27:00|12294.1|12293.1|12303.6|12302.6|12306.8|12305.8|12294.1|12293.1|153
1652117230000|2022-05-09 17:27:10|12304.8|12303.8|12309.9|12308.9|12309.9|12308.9|12302.3|12301.3|166
1652117240000|2022-05-09 17:27:20|12310|12309|12300.6|12299.6|12310|12309|12299.9|12298.9|174
1652117250000|2022-05-09 17:27:30|12299.8|12298.8|12308.3|12307.3|12309.9|12308.9|12299.5|12298.5|113
1652117260000|2022-05-09 17:27:40|12308.4|12307.4|12309.3|12308.3|12310.3|12309.3|12306|12305|157
1652117270000|2022-05-09 17:27:50|12309.1|12308.1|12300.6|12299.6|12309.6|12308.6|12300.3|12299.3|234
1652117280000|2022-05-09 17:28:00|12301.3|12300.3|12291.3|12290.3|12301.3|12300.3|12289.5|12288.5|170
1652117290000|2022-05-09 17:28:10|12291|12290|12288.3|12287.3|12291|12290|12285.9|12284.9|253
1652117300000|2022-05-09 17:28:20|12287.9|12286.9|12284|12283|12289.3|12288.3|12282.4|12281.4|226
1652117310000|2022-05-09 17:28:30|12284.1|12283.1|12293.5|12292.5|12293.6|12292.6|12284.1|12283.1|208
1652117320000|2022-05-09 17:28:40|12293.1|12292.1|12297|12296|12299.3|12298.3|12292.9|12291.9|172
1652117330000|2022-05-09 17:28:50|12297.3|12296.3|12299.6|12298.6|12305|12304|12296.9|12295.9|228
1652117340000|2022-05-09 17:29:00|12299.8|12298.8|12305.5|12304.5|12306.9|12305.9|12299.8|12298.8|105
1652117350000|2022-05-09 17:29:10|12305.4|12304.4|12304.3|12303.3|12306.5|12305.5|12302.1|12301.1|143
1652117360000|2022-05-09 17:29:20|12304.8|12303.8|12326.1|12325.1|12330.1|12329.1|12304.5|12303.5|589
1652117370000|2022-05-09 17:29:30|12326.4|12325.4|12316.1|12315.1|12327.1|12326.1|12314.8|12313.8|226
1652117380000|2022-05-09 17:29:40|12316.5|12315.5|12318.5|12317.5|12319.6|12318.6|12315.4|12314.4|121
1652117390000|2022-05-09 17:29:50|12318.6|12317.6|12317.8|12316.8|12321.6|12320.6|12315.3|12314.3|200
1652117400000|2022-05-09 17:30:00|12317.9|12316.9|12318.4|12317.4|12324.4|12323.4|12317|12316|175
1652117410000|2022-05-09 17:30:10|12318.3|12317.3|12323.4|12322.4|12327.8|12326.8|12315.9|12314.9|214
1652117420000|2022-05-09 17:30:20|12321.9|12320.9|12325.8|12324.8|12325.8|12324.8|12319.9|12318.9|131
1652117430000|2022-05-09 17:30:30|12325.6|12324.6|12331.4|12330.4|12332.3|12331.3|12323.9|12322.9|217
1652117440000|2022-05-09 17:30:40|12331.6|12330.6|12329.9|12328.9|12331.9|12330.9|12325.9|12324.9|188
1652117450000|2022-05-09 17:30:50|12329.8|12328.8|12326.1|12325.1|12332.1|12331.1|12325|12324|152
1652117460000|2022-05-09 17:31:00|12326.3|12325.3|12325|12324|12330.9|12329.9|12324.5|12323.5|115
1652117470000|2022-05-09 17:31:10|12325.3|12324.3|12327.9|12326.9|12332|12331|12324.3|12323.3|114
1652117480000|2022-05-09 17:31:20|12327.8|12326.8|12324.1|12323.1|12328.6|12327.6|12323.5|12322.5|126
1652117490000|2022-05-09 17:31:30|12324.6|12323.6|12319.4|12318.4|12324.6|12323.6|12317.3|12316.3|237
1652117500000|2022-05-09 17:31:40|12318.9|12317.9|12318|12317|12319.9|12318.9|12310.3|12309.3|267
1652117510000|2022-05-09 17:31:50|12317.5|12316.5|12322.5|12321.5|12325.9|12324.9|12317.3|12316.3|144
1652117520000|2022-05-09 17:32:00|12322.3|12321.3|12312.1|12311.1|12322.3|12321.3|12310.3|12309.3|180
1652117530000|2022-05-09 17:32:10|12312|12311|12310.9|12309.9|12314.9|12313.9|12309|12308|171
1652117540000|2022-05-09 17:32:20|12311.8|12310.8|12307.5|12306.5|12312.1|12311.1|12306.6|12305.6|149
1652117550000|2022-05-09 17:32:30|12308|12307|12306.1|12305.1|12308.3|12307.3|12303.3|12302.3|186
1652117560000|2022-05-09 17:32:40|12306|12305|12305|12304|12308.6|12307.6|12304.3|12303.3|95
1652117570000|2022-05-09 17:32:50|12304.9|12303.9|12302.3|12301.3|12304.9|12303.9|12301.3|12300.3|97
1652117580000|2022-05-09 17:33:00|12302.1|12301.1|12283.8|12282.8|12302.1|12301.1|12277|12276|665
1652117590000|2022-05-09 17:33:10|12284.8|12283.8|12286.1|12285.1|12288|12287|12283.8|12282.8|169
1652117600000|2022-05-09 17:33:20|12286|12285|12288.8|12287.8|12289.1|12288.1|12284|12283|146
1652117610000|2022-05-09 17:33:30|12288.9|12287.9|12289.1|12288.1|12289.9|12288.9|12283.3|12282.3|279
1652117620000|2022-05-09 17:33:40|12289.4|12288.4|12288.1|12287.1|12290.8|12289.8|12284.1|12283.1|166
1652117630000|2022-05-09 17:33:50|12287.8|12286.8|12287.9|12286.9|12291.9|12290.9|12287|12286|90
1652117640000|2022-05-09 17:34:00|12288|12287|12286|12285|12290.6|12289.6|12284|12283|135
1652117650000|2022-05-09 17:34:10|12285.6|12284.6|12282|12281|12287.1|12286.1|12279.9|12278.9|209
1652117660000|2022-05-09 17:34:20|12281.8|12280.8|12279.9|12278.9|12282.3|12281.3|12277.5|12276.5|159
1652117670000|2022-05-09 17:34:30|12280|12279|12270.1|12269.1|12281.3|12280.3|12265.6|12264.6|599
1652117680000|2022-05-09 17:34:40|12270.3|12269.3|12267.3|12266.3|12271.8|12270.8|12264.1|12263.1|741
1652117690000|2022-05-09 17:34:50|12267.9|12266.9|12265.8|12264.8|12270.8|12269.8|12264|12263|218
1652117700000|2022-05-09 17:35:00|12265.3|12264.3|12265.5|12264.5|12268.9|12267.9|12263.3|12262.3|166
1652117710000|2022-05-09 17:35:10|12265.4|12264.4|12256|12255|12266.3|12265.3|12256|12255|383
1652117720000|2022-05-09 17:35:20|12256.3|12255.3|12260|12259|12262.4|12261.4|12255.3|12254.3|271
1652117730000|2022-05-09 17:35:30|12260.1|12259.1|12257.1|12256.1|12261.1|12260.1|12256.8|12255.8|113
1652117740000|2022-05-09 17:35:40|12256.9|12255.9|12259.3|12258.3|12260|12259|12255.8|12254.8|96
1652117750000|2022-05-09 17:35:50|12259.4|12258.4|12260|12259|12260.9|12259.9|12258.1|12257.1|75
1652117760000|2022-05-09 17:36:00|12259.8|12258.8|12258.5|12257.5|12260.6|12259.6|12255|12254|249
1652117770000|2022-05-09 17:36:10|12258.4|12257.4|12258.8|12257.8|12259.6|12258.6|12255|12254|203
1652117780000|2022-05-09 17:36:20|12258.6|12257.6|12261|12260|12261.8|12260.8|12257.8|12256.8|119
1652117790000|2022-05-09 17:36:30|12260.9|12259.9|12265.3|12264.3|12265.6|12264.6|12260.8|12259.8|159
1652117800000|2022-05-09 17:36:40|12265.4|12264.4|12268.8|12267.8|12270.1|12269.1|12263.3|12262.3|143
1652117810000|2022-05-09 17:36:50|12268.6|12267.6|12264.1|12263.1|12268.9|12267.9|12264|12263|91
1652117820000|2022-05-09 17:37:00|12264|12263|12260.3|12259.3|12266.3|12265.3|12258.8|12257.8|152
1652117830000|2022-05-09 17:37:10|12260.4|12259.4|12260.9|12259.9|12262.8|12261.8|12258.6|12257.6|87
1652117840000|2022-05-09 17:37:20|12260|12259|12261.8|12260.8|12264.3|12263.3|12259.3|12258.3|79
1652117850000|2022-05-09 17:37:30|12261.6|12260.6|12256.5|12255.5|12261.8|12260.8|12256|12255|139
1652117860000|2022-05-09 17:37:40|12256.6|12255.6|12257.8|12256.8|12258.3|12257.3|12252.6|12251.6|263
1652117870000|2022-05-09 17:37:50|12258|12257|12259.1|12258.1|12260.9|12259.9|12257.6|12256.6|208
1652117880000|2022-05-09 17:38:00|12259|12258|12259.3|12258.3|12261.8|12260.8|12257|12256|126
1652117890000|2022-05-09 17:38:10|12259.6|12258.6|12258.8|12257.8|12259.6|12258.6|12256|12255|59
1652117900000|2022-05-09 17:38:20|12258.3|12257.3|12255.3|12254.3|12258.3|12257.3|12253|12252|143
1652117910000|2022-05-09 17:38:30|12255.5|12254.5|12255.9|12254.9|12258.5|12257.5|12255|12254|74
1652117920000|2022-05-09 17:38:40|12256|12255|12256.1|12255.1|12257.3|12256.3|12254.8|12253.8|129
1652117930000|2022-05-09 17:38:50|12256.3|12255.3|12259|12258|12259.5|12258.5|12255.4|12254.4|92
1652117940000|2022-05-09 17:39:00|12259.4|12258.4|12264.3|12263.3|12266.1|12265.1|12259.4|12258.4|222
1652117950000|2022-05-09 17:39:10|12265|12264|12266.4|12265.4|12266.9|12265.9|12260.3|12259.3|222
1652117960000|2022-05-09 17:39:20|12266.8|12265.8|12270.1|12269.1|12273.9|12272.9|12265.6|12264.6|219
1652117970000|2022-05-09 17:39:30|12269.5|12268.5|12267.8|12266.8|12270.8|12269.8|12267.5|12266.5|203
1652117980000|2022-05-09 17:39:40|12267.3|12266.3|12267.5|12266.5|12268.6|12267.6|12262|12261|190
1652117990000|2022-05-09 17:39:50|12267.6|12266.6|12268.4|12267.4|12270.9|12269.9|12267.3|12266.3|58
1652118000000|2022-05-09 17:40:00|12268.3|12267.3|12268.8|12267.8|12269|12268|12264|12263|90
1652118010000|2022-05-09 17:40:10|12269.3|12268.3|12267.4|12266.4|12269.6|12268.6|12265.8|12264.8|74
1652118020000|2022-05-09 17:40:20|12267.3|12266.3|12271|12270|12271.6|12270.6|12264.9|12263.9|74
1652118030000|2022-05-09 17:40:30|12271.5|12270.5|12268.6|12267.6|12274.3|12273.3|12268.3|12267.3|149
1652118040000|2022-05-09 17:40:40|12268.5|12267.5|12266.3|12265.3|12268.5|12267.5|12265.3|12264.3|98
1652118050000|2022-05-09 17:40:50|12266.4|12265.4|12273.9|12272.9|12277|12276|12266.3|12265.3|146
1652118060000|2022-05-09 17:41:00|12273.8|12272.8|12276|12275|12276.5|12275.5|12270.9|12269.9|123
1652118070000|2022-05-09 17:41:10|12276.1|12275.1|12282.4|12281.4|12287.8|12286.8|12275.8|12274.8|376
1652118080000|2022-05-09 17:41:20|12282.5|12281.5|12277.5|12276.5|12282.5|12281.5|12276.3|12275.3|139
1652118090000|2022-05-09 17:41:30|12277.4|12276.4|12284.5|12283.5|12286.3|12285.3|12275.8|12274.8|646
1652118100000|2022-05-09 17:41:40|12285.5|12284.5|12282.6|12281.6|12286.3|12285.3|12279.3|12278.3|135
1652118110000|2022-05-09 17:41:50|12282.3|12281.3|12289.4|12288.4|12292.4|12291.4|12280.6|12279.6|164
1652118120000|2022-05-09 17:42:00|12289.6|12288.6|12288|12287|12294.3|12293.3|12287.9|12286.9|185
1652118130000|2022-05-09 17:42:10|12288.1|12287.1|12289.1|12288.1|12291|12290|12286.1|12285.1|118
1652118140000|2022-05-09 17:42:20|12290|12289|12288.8|12287.8|12293.4|12292.4|12288.4|12287.4|112
1652118150000|2022-05-09 17:42:30|12289.4|12288.4|12286.6|12285.6|12289.4|12288.4|12286|12285|78
1652118160000|2022-05-09 17:42:40|12289|12288|12290.9|12289.9|12296.6|12295.6|12288.9|12287.9|154
1652118170000|2022-05-09 17:42:50|12291|12290|12288.9|12287.9|12292.6|12291.6|12286.3|12285.3|109
1652118180000|2022-05-09 17:43:00|12289|12288|12299|12298|12299|12298|12289|12288|209
1652118190000|2022-05-09 17:43:10|12298.5|12297.5|12297.1|12296.1|12303|12302|12296.4|12295.4|203
1652118200000|2022-05-09 17:43:20|12295.8|12294.8|12291.6|12290.6|12296.9|12295.9|12291.1|12290.1|167
1652118210000|2022-05-09 17:43:30|12291.1|12290.1|12294.9|12293.9|12295.6|12294.6|12290|12289|78
1652118220000|2022-05-09 17:43:40|12296.3|12295.3|12298.4|12297.4|12305.6|12304.6|12294.9|12293.9|236
1652118230000|2022-05-09 17:43:50|12298.3|12297.3|12297|12296|12303|12302|12296.5|12295.5|132
1652118240000|2022-05-09 17:44:00|12296.8|12295.8|12298.1|12297.1|12300.4|12299.4|12294.8|12293.8|81
1652118250000|2022-05-09 17:44:10|12298.5|12297.5|12293.9|12292.9|12298.5|12297.5|12291.8|12290.8|118
1652118260000|2022-05-09 17:44:20|12294.3|12293.3|12298.6|12297.6|12300.3|12299.3|12292.3|12291.3|111
1652118270000|2022-05-09 17:44:30|12298.8|12297.8|12302.3|12301.3|12308.8|12307.8|12298.4|12297.4|169
1652118280000|2022-05-09 17:44:40|12302.4|12301.4|12298.5|12297.5|12302.9|12301.9|12296.8|12295.8|160
1652118290000|2022-05-09 17:44:50|12298.8|12297.8|12299.3|12298.3|12300.9|12299.9|12298.3|12297.3|57
1652118300000|2022-05-09 17:45:00|12299.5|12298.5|12304.5|12303.5|12307.3|12306.3|12299.3|12298.3|177
1652118310000|2022-05-09 17:45:10|12304.4|12303.4|12303.3|12302.3|12309.5|12308.5|12302.4|12301.4|155
1652118320000|2022-05-09 17:45:20|12303|12302|12297.3|12296.3|12303.1|12302.1|12297.3|12296.3|113
1652118330000|2022-05-09 17:45:30|12297.1|12296.1|12298.6|12297.6|12299.5|12298.5|12294.4|12293.4|156
1652118340000|2022-05-09 17:45:40|12299.8|12298.8|12296|12295|12303|12302|12295.5|12294.5|114
1652118350000|2022-05-09 17:45:50|12296.1|12295.1|12290|12289|12296.1|12295.1|12289.9|12288.9|217
1652118360000|2022-05-09 17:46:00|12289.9|12288.9|12287.8|12286.8|12292.8|12291.8|12287.5|12286.5|242
1652118370000|2022-05-09 17:46:10|12287.5|12286.5|12284.3|12283.3|12289.5|12288.5|12284|12283|120
1652118380000|2022-05-09 17:46:20|12284.1|12283.1|12286.3|12285.3|12287.5|12286.5|12283.3|12282.3|104
1652118390000|2022-05-09 17:46:30|12286.1|12285.1|12288.3|12287.3|12289.9|12288.9|12284.9|12283.9|94
1652118400000|2022-05-09 17:46:40|12288.1|12287.1|12286.3|12285.3|12289|12288|12285.8|12284.8|34
1652118410000|2022-05-09 17:46:50|12284.6|12283.6|12283.8|12282.8|12286.4|12285.4|12283.5|12282.5|76
1652118420000|2022-05-09 17:47:00|12282.5|12281.5|12275.1|12274.1|12283.8|12282.8|12273.8|12272.8|278
1652118430000|2022-05-09 17:47:10|12274.8|12273.8|12280.4|12279.4|12281.4|12280.4|12273.3|12272.3|145
1652118440000|2022-05-09 17:47:20|12279.9|12278.9|12280.8|12279.8|12282.9|12281.9|12279.8|12278.8|75
1652118450000|2022-05-09 17:47:30|12281.1|12280.1|12287.1|12286.1|12289.4|12288.4|12279.8|12278.8|111
1652118460000|2022-05-09 17:47:40|12286.3|12285.3|12294.5|12293.5|12296.3|12295.3|12286.3|12285.3|152
1652118470000|2022-05-09 17:47:50|12294.6|12293.6|12300.5|12299.5|12300.9|12299.9|12293.6|12292.6|145
1652118480000|2022-05-09 17:48:00|12300.6|12299.6|12298.5|12297.5|12305.4|12304.4|12298.5|12297.5|205
1652118490000|2022-05-09 17:48:10|12299.4|12298.4|12295|12294|12299.5|12298.5|12294.5|12293.5|139
1652118500000|2022-05-09 17:48:20|12295.1|12294.1|12295.8|12294.8|12297.9|12296.9|12292|12291|152
1652118510000|2022-05-09 17:48:30|12296.3|12295.3|12298|12297|12299.6|12298.6|12295.5|12294.5|78
1652118520000|2022-05-09 17:48:40|12298.1|12297.1|12292.4|12291.4|12298.1|12297.1|12291.3|12290.3|87
1652118530000|2022-05-09 17:48:50|12292.5|12291.5|12287.4|12286.4|12292.5|12291.5|12286.3|12285.3|95
1652118540000|2022-05-09 17:49:00|12287.3|12286.3|12280.9|12279.9|12287.3|12286.3|12280.5|12279.5|146
1652118550000|2022-05-09 17:49:10|12280.5|12279.5|12279.3|12278.3|12281.8|12280.8|12276|12275|263
1652118560000|2022-05-09 17:49:20|12279|12278|12275.8|12274.8|12279.3|12278.3|12273.3|12272.3|132
1652118570000|2022-05-09 17:49:30|12275.6|12274.6|12274.3|12273.3|12277.6|12276.6|12274.3|12273.3|112
1652118580000|2022-05-09 17:49:40|12274.1|12273.1|12276.9|12275.9|12279.4|12278.4|12272.6|12271.6|167
1652118590000|2022-05-09 17:49:50|12276.3|12275.3|12276.3|12275.3|12277|12276|12273.8|12272.8|171
1652118600000|2022-05-09 17:50:00|12276.4|12275.4|12275.1|12274.1|12277.1|12276.1|12271.9|12270.9|283
1652118610000|2022-05-09 17:50:10|12275|12274|12278.9|12277.9|12279.5|12278.5|12275|12274|91
1652118620000|2022-05-09 17:50:20|12279|12278|12277.3|12276.3|12281|12280|12277.3|12276.3|90
1652118630000|2022-05-09 17:50:30|12277.1|12276.1|12277.5|12276.5|12277.9|12276.9|12273.6|12272.6|82
1652118640000|2022-05-09 17:50:40|12277|12276|12279.4|12278.4|12279.9|12278.9|12275.8|12274.8|68
1652118650000|2022-05-09 17:50:50|12280.3|12279.3|12271.3|12270.3|12280.5|12279.5|12271.3|12270.3|97
1652118660000|2022-05-09 17:51:00|12271.1|12270.1|12266.1|12265.1|12271.5|12270.5|12266.1|12265.1|197
1652118670000|2022-05-09 17:51:10|12265.9|12264.9|12259.5|12258.5|12266.1|12265.1|12259.4|12258.4|349
1652118680000|2022-05-09 17:51:20|12259.4|12258.4|12257.9|12256.9|12259.8|12258.8|12255.4|12254.4|169
1652118690000|2022-05-09 17:51:30|12258|12257|12255.8|12254.8|12258|12257|12253.5|12252.5|176
1652118700000|2022-05-09 17:51:40|12255.6|12254.6|12253|12252|12255.8|12254.8|12252.3|12251.3|215
1652118710000|2022-05-09 17:51:50|12252.9|12251.9|12252.3|12251.3|12253.5|12252.5|12252|12251|139
1652118720000|2022-05-09 17:52:00|12252.1|12251.1|12244.6|12243.6|12252.3|12251.3|12244.6|12243.6|1305
1652118730000|2022-05-09 17:52:10|12243.4|12242.4|12244.6|12243.6|12247.8|12246.8|12242.1|12241.1|288
1652118740000|2022-05-09 17:52:20|12244|12243|12242.3|12241.3|12244.3|12243.3|12241.3|12240.3|118
1652118750000|2022-05-09 17:52:30|12242.1|12241.1|12243.5|12242.5|12244.1|12243.1|12241.8|12240.8|130
1652118760000|2022-05-09 17:52:40|12243.3|12242.3|12242.5|12241.5|12243.4|12242.4|12239.3|12238.3|246
1652118770000|2022-05-09 17:52:50|12242.6|12241.6|12238|12237|12242.6|12241.6|12235.5|12234.5|450
1652118780000|2022-05-09 17:53:00|12237.9|12236.9|12236.3|12235.3|12238.1|12237.1|12235.6|12234.6|111
1652118790000|2022-05-09 17:53:10|12236.4|12235.4|12239.3|12238.3|12241.5|12240.5|12235.9|12234.9|229
1652118800000|2022-05-09 17:53:20|12239.8|12238.8|12239.6|12238.6|12241.3|12240.3|12238.8|12237.8|76
1652118810000|2022-05-09 17:53:30|12239.8|12238.8|12237.6|12236.6|12240.8|12239.8|12237|12236|105
1652118820000|2022-05-09 17:53:40|12237.5|12236.5|12233.1|12232.1|12238.9|12237.9|12232.6|12231.6|166
1652118830000|2022-05-09 17:53:50|12233.3|12232.3|12235.1|12234.1|12235.9|12234.9|12232.6|12231.6|235
1652118840000|2022-05-09 17:54:00|12235.3|12234.3|12231.1|12230.1|12235.6|12234.6|12226|12225|667
1652118850000|2022-05-09 17:54:10|12230.9|12229.9|12231.5|12230.5|12233.1|12232.1|12228|12227|377
1652118860000|2022-05-09 17:54:20|12231.6|12230.6|12233|12232|12233.3|12232.3|12229.8|12228.8|113
1652118870000|2022-05-09 17:54:30|12232.8|12231.8|12238.6|12237.6|12239.1|12238.1|12232.1|12231.1|218
1652118880000|2022-05-09 17:54:40|12238.8|12237.8|12238.1|12237.1|12240.6|12239.6|12232.1|12231.1|458
1652118890000|2022-05-09 17:54:50|12238.4|12237.4|12237.9|12236.9|12239.9|12238.9|12237.9|12236.9|110
1652118900000|2022-05-09 17:55:00|12237.6|12236.6|12239|12238|12241.1|12240.1|12236.3|12235.3|148
1652118910000|2022-05-09 17:55:10|12238.9|12237.9|12238.6|12237.6|12239.5|12238.5|12235.6|12234.6|331
1652118920000|2022-05-09 17:55:20|12240.8|12239.8|12242.8|12241.8|12242.8|12241.8|12239.5|12238.5|170
1652118930000|2022-05-09 17:55:30|12242.9|12241.9|12252.3|12251.3|12255.3|12254.3|12242.9|12241.9|510
1652118940000|2022-05-09 17:55:40|12252.5|12251.5|12248.3|12247.3|12256|12255|12246.4|12245.4|184
1652118950000|2022-05-09 17:55:50|12248.4|12247.4|12246.4|12245.4|12248.6|12247.6|12245.3|12244.3|105
1652118960000|2022-05-09 17:56:00|12246.3|12245.3|12250.6|12249.6|12252.3|12251.3|12245.8|12244.8|228
1652118970000|2022-05-09 17:56:10|12251|12250|12252.1|12251.1|12259.6|12258.6|12249.8|12248.8|472
1652118980000|2022-05-09 17:56:20|12252.3|12251.3|12256.9|12255.9|12258.8|12257.8|12249.3|12248.3|118
1652118990000|2022-05-09 17:56:30|12256.8|12255.8|12254.4|12253.4|12260|12259|12254|12253|108
1652119000000|2022-05-09 17:56:40|12254.3|12253.3|12248.9|12247.9|12255|12254|12246.9|12245.9|123
1652119010000|2022-05-09 17:56:50|12248.8|12247.8|12253.3|12252.3|12255.1|12254.1|12247.4|12246.4|103
1652119020000|2022-05-09 17:57:00|12253.5|12252.5|12250.8|12249.8|12254.8|12253.8|12250|12249|90
1652119030000|2022-05-09 17:57:10|12250.9|12249.9|12262.6|12261.6|12264.9|12263.9|12250.8|12249.8|246
1652119040000|2022-05-09 17:57:20|12262.5|12261.5|12269.5|12268.5|12278|12277|12262.5|12261.5|383
1652119050000|2022-05-09 17:57:30|12269.6|12268.6|12263.3|12262.3|12270|12269|12263.3|12262.3|111
1652119060000|2022-05-09 17:57:40|12262.9|12261.9|12274.9|12273.9|12274.9|12273.9|12262|12261|126
1652119070000|2022-05-09 17:57:50|12273.8|12272.8|12270|12269|12274.4|12273.4|12268.9|12267.9|105
1652119080000|2022-05-09 17:58:00|12269.8|12268.8|12262.8|12261.8|12271.5|12270.5|12262.5|12261.5|136
1652119090000|2022-05-09 17:58:10|12262.9|12261.9|12260|12259|12263.8|12262.8|12257.3|12256.3|141
1652119100000|2022-05-09 17:58:20|12260.1|12259.1|12264.6|12263.6|12265.5|12264.5|12259.4|12258.4|137
1652119110000|2022-05-09 17:58:30|12265|12264|12260.9|12259.9|12266|12265|12258.8|12257.8|88
1652119120000|2022-05-09 17:58:40|12260.8|12259.8|12258.8|12257.8|12261.5|12260.5|12255.1|12254.1|151
1652119130000|2022-05-09 17:58:50|12258.9|12257.9|12263.8|12262.8|12263.9|12262.9|12258.4|12257.4|170
1652119140000|2022-05-09 17:59:00|12263.5|12262.5|12262.3|12261.3|12265.1|12264.1|12259.9|12258.9|150
1652119150000|2022-05-09 17:59:10|12262.8|12261.8|12259.1|12258.1|12266.6|12265.6|12259|12258|115
1652119160000|2022-05-09 17:59:20|12259.4|12258.4|12259.4|12258.4|12261.8|12260.8|12257.1|12256.1|85
1652119170000|2022-05-09 17:59:30|12259.5|12258.5|12261.9|12260.9|12263.3|12262.3|12257.4|12256.4|73
1652119180000|2022-05-09 17:59:40|12262.3|12261.3|12258.9|12257.9|12262.9|12261.9|12256.9|12255.9|79
1652119190000|2022-05-09 17:59:50|12258.6|12257.6|12257.1|12256.1|12260.4|12259.4|12256.6|12255.6|76
1652119200000|2022-05-09 18:00:00|12257.3|12256.3|12259.3|12258.3|12261.9|12260.9|12254.1|12253.1|248
1652119210000|2022-05-09 18:00:10|12259.1|12258.1|12252.3|12251.3|12259.1|12258.1|12252.3|12251.3|116
1652119220000|2022-05-09 18:00:20|12252.4|12251.4|12263.4|12262.4|12264.5|12263.5|12252.4|12251.4|188
1652119230000|2022-05-09 18:00:30|12263.3|12262.3|12259|12258|12264.5|12263.5|12258|12257|125
1652119240000|2022-05-09 18:00:40|12258.9|12257.9|12261|12260|12261.4|12260.4|12257.1|12256.1|61
1652119250000|2022-05-09 18:00:50|12260.8|12259.8|12262.3|12261.3|12265.4|12264.4|12260.8|12259.8|102
1652119260000|2022-05-09 18:01:00|12262.1|12261.1|12267|12266|12272.3|12271.3|12262|12261|199
1652119270000|2022-05-09 18:01:10|12266.9|12265.9|12267.1|12266.1|12271.8|12270.8|12266.4|12265.4|111
1652119280000|2022-05-09 18:01:20|12266.3|12265.3|12270.8|12269.8|12272.5|12271.5|12263.8|12262.8|113
1652119290000|2022-05-09 18:01:30|12270.1|12269.1|12264.8|12263.8|12270.5|12269.5|12264|12263|86
1652119300000|2022-05-09 18:01:40|12265.1|12264.1|12263.3|12262.3|12267.9|12266.9|12263.1|12262.1|84
1652119310000|2022-05-09 18:01:50|12263.1|12262.1|12267.6|12266.6|12276.3|12275.3|12263.1|12262.1|425
1652119320000|2022-05-09 18:02:00|12268.1|12267.1|12270.9|12269.9|12274.5|12273.5|12267.4|12266.4|110
1652119330000|2022-05-09 18:02:10|12271|12270|12271.9|12270.9|12275|12274|12269.1|12268.1|168
1652119340000|2022-05-09 18:02:20|12271.6|12270.6|12273|12272|12276|12275|12271.5|12270.5|75
1652119350000|2022-05-09 18:02:30|12272.8|12271.8|12268.9|12267.9|12274.6|12273.6|12268.5|12267.5|87
1652119360000|2022-05-09 18:02:40|12268.8|12267.8|12264.9|12263.9|12268.8|12267.8|12260.9|12259.9|199
1652119370000|2022-05-09 18:02:50|12264.8|12263.8|12262.9|12261.9|12268.1|12267.1|12262.4|12261.4|96
1652119380000|2022-05-09 18:03:00|12262.8|12261.8|12267.6|12266.6|12267.6|12266.6|12259.9|12258.9|133
1652119390000|2022-05-09 18:03:10|12268|12267|12267.5|12266.5|12268.3|12267.3|12262.8|12261.8|54
1652119400000|2022-05-09 18:03:20|12267.4|12266.4|12265.9|12264.9|12273.3|12272.3|12264.9|12263.9|121
1652119410000|2022-05-09 18:03:30|12266.3|12265.3|12259.6|12258.6|12266.4|12265.4|12258.3|12257.3|97
1652119420000|2022-05-09 18:03:40|12260|12259|12259.9|12258.9|12261.9|12260.9|12254.6|12253.6|190
1652119430000|2022-05-09 18:03:50|12260.4|12259.4|12253.8|12252.8|12260.8|12259.8|12253.5|12252.5|192
1652119440000|2022-05-09 18:04:00|12253.3|12252.3|12256.1|12255.1|12258.6|12257.6|12252.5|12251.5|160
1652119450000|2022-05-09 18:04:10|12256|12255|12257.5|12256.5|12258.5|12257.5|12252.4|12251.4|130
1652119460000|2022-05-09 18:04:20|12256.9|12255.9|12259.4|12258.4|12261|12260|12254.8|12253.8|91
1652119470000|2022-05-09 18:04:30|12259|12258|12256.9|12255.9|12260.9|12259.9|12256.8|12255.8|103
1652119480000|2022-05-09 18:04:40|12257|12256|12255.9|12254.9|12258|12257|12252.3|12251.3|64
1652119490000|2022-05-09 18:04:50|12256|12255|12258.4|12257.4|12258.6|12257.6|12253.8|12252.8|115
1652119500000|2022-05-09 18:05:00|12258.6|12257.6|12259.6|12258.6|12261|12260|12255.5|12254.5|226
1652119510000|2022-05-09 18:05:10|12259.8|12258.8|12266.8|12265.8|12268.5|12267.5|12259|12258|213
1652119520000|2022-05-09 18:05:20|12266.3|12265.3|12261.3|12260.3|12267.8|12266.8|12261.3|12260.3|99
1652119530000|2022-05-09 18:05:30|12261|12260|12259.4|12258.4|12261.6|12260.6|12257.6|12256.6|68
1652119540000|2022-05-09 18:05:40|12259.3|12258.3|12259.1|12258.1|12259.6|12258.6|12255.5|12254.5|299
1652119550000|2022-05-09 18:05:50|12259.3|12258.3|12256.9|12255.9|12259.5|12258.5|12254.8|12253.8|105
1652119560000|2022-05-09 18:06:00|12257.1|12256.1|12256.3|12255.3|12259.4|12258.4|12252.9|12251.9|118
1652119570000|2022-05-09 18:06:10|12256.4|12255.4|12255.6|12254.6|12259.6|12258.6|12255.3|12254.3|59
1652119580000|2022-05-09 18:06:20|12255.4|12254.4|12253.3|12252.3|12256.5|12255.5|12253|12252|57
1652119590000|2022-05-09 18:06:30|12253.1|12252.1|12252.1|12251.1|12253.6|12252.6|12249.5|12248.5|218
1652119600000|2022-05-09 18:06:40|12252.3|12251.3|12245.5|12244.5|12254.3|12253.3|12239.8|12238.8|781
1652119610000|2022-05-09 18:06:50|12245.1|12244.1|12242|12241|12246.9|12245.9|12241.6|12240.6|178
1652119620000|2022-05-09 18:07:00|12241.9|12240.9|12245.3|12244.3|12247.4|12246.4|12241|12240|173
1652119630000|2022-05-09 18:07:10|12244.6|12243.6|12241.9|12240.9|12246|12245|12238.3|12237.3|157
1652119640000|2022-05-09 18:07:20|12241.8|12240.8|12248|12247|12248.3|12247.3|12241.5|12240.5|203
1652119650000|2022-05-09 18:07:30|12246.6|12245.6|12245.8|12244.8|12252.3|12251.3|12245.6|12244.6|168
1652119660000|2022-05-09 18:07:40|12245.9|12244.9|12241.8|12240.8|12245.9|12244.9|12241.1|12240.1|175
1652119670000|2022-05-09 18:07:50|12241.6|12240.6|12243.5|12242.5|12245.6|12244.6|12241.3|12240.3|50
1652119680000|2022-05-09 18:08:00|12244|12243|12241|12240|12245.1|12244.1|12240.8|12239.8|58
1652119690000|2022-05-09 18:08:10|12240.9|12239.9|12245.3|12244.3|12246.5|12245.5|12239.8|12238.8|92
1652119700000|2022-05-09 18:08:20|12245.4|12244.4|12247.5|12246.5|12250.1|12249.1|12245.1|12244.1|165
1652119710000|2022-05-09 18:08:30|12248|12247|12243.5|12242.5|12249.4|12248.4|12242.9|12241.9|102
1652119720000|2022-05-09 18:08:40|12244.4|12243.4|12243.1|12242.1|12245.1|12244.1|12241.8|12240.8|63
1652119730000|2022-05-09 18:08:50|12242.8|12241.8|12236.4|12235.4|12243.6|12242.6|12236.3|12235.3|90
1652119740000|2022-05-09 18:09:00|12236.1|12235.1|12234|12233|12236.8|12235.8|12232.8|12231.8|196
1652119750000|2022-05-09 18:09:10|12234.3|12233.3|12233.3|12232.3|12236.8|12235.8|12231.9|12230.9|153
1652119760000|2022-05-09 18:09:20|12233.4|12232.4|12241.3|12240.3|12245|12244|12231.6|12230.6|185
1652119770000|2022-05-09 18:09:30|12240.8|12239.8|12247.8|12246.8|12248.1|12247.1|12240.1|12239.1|130
1652119780000|2022-05-09 18:09:40|12247.5|12246.5|12242.4|12241.4|12250.3|12249.3|12241.8|12240.8|222
1652119790000|2022-05-09 18:09:50|12242.5|12241.5|12244.4|12243.4|12245.5|12244.5|12240.4|12239.4|111
1652119800000|2022-05-09 18:10:00|12245|12244|12239|12238|12245|12244|12236.5|12235.5|138
1652119810000|2022-05-09 18:10:10|12238.9|12237.9|12238.3|12237.3|12241.9|12240.9|12237.3|12236.3|54
1652119820000|2022-05-09 18:10:20|12238.4|12237.4|12237.8|12236.8|12239.9|12238.9|12237.3|12236.3|46
1652119830000|2022-05-09 18:10:30|12239.8|12238.8|12236.5|12235.5|12241.1|12240.1|12235.8|12234.8|103
1652119840000|2022-05-09 18:10:40|12236.4|12235.4|12240.3|12239.3|12245|12244|12236.1|12235.1|168
1652119850000|2022-05-09 18:10:50|12240.1|12239.1|12241.1|12240.1|12241.8|12240.8|12237.6|12236.6|62
1652119860000|2022-05-09 18:11:00|12241|12240|12247.4|12246.4|12248.6|12247.6|12239.8|12238.8|115
1652119870000|2022-05-09 18:11:10|12247.6|12246.6|12249|12248|12250.1|12249.1|12246.3|12245.3|164
1652119880000|2022-05-09 18:11:20|12248.9|12247.9|12245.6|12244.6|12249.5|12248.5|12244.5|12243.5|79
1652119890000|2022-05-09 18:11:30|12245|12244|12245.3|12244.3|12248.4|12247.4|12244.9|12243.9|67
1652119900000|2022-05-09 18:11:40|12245.1|12244.1|12244.4|12243.4|12246|12245|12239.6|12238.6|112
1652119910000|2022-05-09 18:11:50|12244.3|12243.3|12245.1|12244.1|12249|12248|12241.9|12240.9|346
1652119920000|2022-05-09 18:12:00|12245|12244|12247.1|12246.1|12253|12252|12242.8|12241.8|163
1652119930000|2022-05-09 18:12:10|12246.8|12245.8|12249.1|12248.1|12249.6|12248.6|12245.8|12244.8|78
1652119940000|2022-05-09 18:12:20|12250|12249|12250.1|12249.1|12255.4|12254.4|12248.3|12247.3|204
1652119950000|2022-05-09 18:12:30|12250|12249|12242.3|12241.3|12250.1|12249.1|12241.9|12240.9|104
1652119960000|2022-05-09 18:12:40|12242.5|12241.5|12249.9|12248.9|12250|12249|12242.4|12241.4|68
1652119970000|2022-05-09 18:12:50|12249.8|12248.8|12261.4|12260.4|12263|12262|12249.1|12248.1|266
1652119980000|2022-05-09 18:13:00|12261.5|12260.5|12261|12260|12262|12261|12253.4|12252.4|175
1652119990000|2022-05-09 18:13:10|12261.1|12260.1|12264|12263|12268.6|12267.6|12260|12259|345
1652120000000|2022-05-09 18:13:20|12264.3|12263.3|12253.8|12252.8|12264.9|12263.9|12253.8|12252.8|89
1652120010000|2022-05-09 18:13:30|12253.4|12252.4|12251.8|12250.8|12254.4|12253.4|12249.4|12248.4|119
1652120020000|2022-05-09 18:13:40|12251.4|12250.4|12248.5|12247.5|12251.9|12250.9|12247.8|12246.8|88
1652120030000|2022-05-09 18:13:50|12248.4|12247.4|12251.3|12250.3|12251.8|12250.8|12248.1|12247.1|40
1652120040000|2022-05-09 18:14:00|12251.4|12250.4|12246.5|12245.5|12251.4|12250.4|12245.3|12244.3|113
1652120050000|2022-05-09 18:14:10|12246.8|12245.8|12242|12241|12246.8|12245.8|12240.1|12239.1|86
1652120060000|2022-05-09 18:14:20|12241.9|12240.9|12247|12246|12247.3|12246.3|12241.9|12240.9|82
1652120070000|2022-05-09 18:14:30|12247.1|12246.1|12244.5|12243.5|12250.4|12249.4|12243.4|12242.4|71
1652120080000|2022-05-09 18:14:40|12244.6|12243.6|12244.6|12243.6|12246|12245|12243.5|12242.5|52
1652120090000|2022-05-09 18:14:50|12244.5|12243.5|12246.3|12245.3|12248.5|12247.5|12243.5|12242.5|53
1652120100000|2022-05-09 18:15:00|12245.6|12244.6|12250.1|12249.1|12260.4|12259.4|12245.6|12244.6|189
1652120110000|2022-05-09 18:15:10|12249.9|12248.9|12254.4|12253.4|12257.4|12256.4|12247.1|12246.1|91
1652120120000|2022-05-09 18:15:20|12254.6|12253.6|12248.5|12247.5|12257.3|12256.3|12248|12247|301
1652120130000|2022-05-09 18:15:30|12249.3|12248.3|12249.9|12248.9|12253.4|12252.4|12248.5|12247.5|70
1652120140000|2022-05-09 18:15:40|12249.8|12248.8|12256.4|12255.4|12260.8|12259.8|12249.4|12248.4|122
1652120150000|2022-05-09 18:15:50|12256.3|12255.3|12253.3|12252.3|12258.5|12257.5|12252.4|12251.4|40
1652120160000|2022-05-09 18:16:00|12253|12252|12259.9|12258.9|12260|12259|12251.5|12250.5|78
1652120170000|2022-05-09 18:16:10|12260|12259|12256.1|12255.1|12267|12266|12255.9|12254.9|183
1652120180000|2022-05-09 18:16:20|12257|12256|12255.8|12254.8|12257.5|12256.5|12254|12253|99
1652120190000|2022-05-09 18:16:30|12257.3|12256.3|12257.8|12256.8|12260.8|12259.8|12254.5|12253.5|63
1652120200000|2022-05-09 18:16:40|12257.5|12256.5|12261.5|12260.5|12262.1|12261.1|12255.5|12254.5|108
1652120210000|2022-05-09 18:16:50|12261.3|12260.3|12270.9|12269.9|12274.8|12273.8|12261.1|12260.1|541
1652120220000|2022-05-09 18:17:00|12270.5|12269.5|12275|12274|12275.8|12274.8|12265|12264|215
1652120230000|2022-05-09 18:17:10|12275.3|12274.3|12264.3|12263.3|12275.3|12274.3|12262.9|12261.9|175
1652120240000|2022-05-09 18:17:20|12264.4|12263.4|12270.9|12269.9|12271|12270|12264.3|12263.3|95
1652120250000|2022-05-09 18:17:30|12270.8|12269.8|12269.9|12268.9|12272.4|12271.4|12265|12264|80
1652120260000|2022-05-09 18:17:40|12269.6|12268.6|12266.3|12265.3|12270.1|12269.1|12265.9|12264.9|81
1652120270000|2022-05-09 18:17:50|12266.1|12265.1|12267.4|12266.4|12269.4|12268.4|12262.8|12261.8|99
1652120280000|2022-05-09 18:18:00|12267.3|12266.3|12270.3|12269.3|12271.5|12270.5|12264.3|12263.3|84
1652120290000|2022-05-09 18:18:10|12270.6|12269.6|12274.9|12273.9|12277.1|12276.1|12267.6|12266.6|186
1652120300000|2022-05-09 18:18:20|12274.8|12273.8|12282.1|12281.1|12286.6|12285.6|12274.5|12273.5|322
1652120310000|2022-05-09 18:18:30|12282|12281|12285.6|12284.6|12287.8|12286.8|12281.6|12280.6|128
1652120320000|2022-05-09 18:18:40|12285.8|12284.8|12294.5|12293.5|12294.5|12293.5|12282|12281|231
1652120330000|2022-05-09 18:18:50|12294.6|12293.6|12293.3|12292.3|12297.1|12296.1|12290|12289|441
1652120340000|2022-05-09 18:19:00|12293.5|12292.5|12291.3|12290.3|12295.5|12294.5|12287.3|12286.3|241
1652120350000|2022-05-09 18:19:10|12291.1|12290.1|12289.4|12288.4|12294|12293|12288.8|12287.8|124
1652120360000|2022-05-09 18:19:20|12289.3|12288.3|12282.3|12281.3|12290.9|12289.9|12282|12281|105
1652120370000|2022-05-09 18:19:30|12282.9|12281.9|12281.5|12280.5|12282.9|12281.9|12278.8|12277.8|125
1652120380000|2022-05-09 18:19:40|12281.4|12280.4|12287.5|12286.5|12288.6|12287.6|12279.6|12278.6|132
1652120390000|2022-05-09 18:19:50|12287.1|12286.1|12290.9|12289.9|12290.9|12289.9|12285.8|12284.8|107
1652120400000|2022-05-09 18:20:00|12290.5|12289.5|12274.3|12273.3|12292.1|12291.1|12274.3|12273.3|207
1652120410000|2022-05-09 18:20:10|12273.8|12272.8|12285.9|12284.9|12285.9|12284.9|12272.4|12271.4|227
1652120420000|2022-05-09 18:20:20|12286.5|12285.5|12278.9|12277.9|12286.6|12285.6|12278.3|12277.3|112
1652120430000|2022-05-09 18:20:30|12278.8|12277.8|12285.9|12284.9|12286.3|12285.3|12276.8|12275.8|122
1652120440000|2022-05-09 18:20:40|12286.1|12285.1|12283.1|12282.1|12286.3|12285.3|12281.5|12280.5|83
1652120450000|2022-05-09 18:20:50|12283|12282|12278.3|12277.3|12283.5|12282.5|12277.5|12276.5|224
1652120460000|2022-05-09 18:21:00|12276.3|12275.3|12274.8|12273.8|12279|12278|12274.1|12273.1|88
1652120470000|2022-05-09 18:21:10|12274.6|12273.6|12263|12262|12275|12274|12261.3|12260.3|348
1652120480000|2022-05-09 18:21:20|12261.6|12260.6|12272.1|12271.1|12273.1|12272.1|12261.6|12260.6|161
1652120490000|2022-05-09 18:21:30|12272|12271|12269.3|12268.3|12273.5|12272.5|12267.5|12266.5|54
1652120500000|2022-05-09 18:21:40|12269|12268|12269.5|12268.5|12272.9|12271.9|12265|12264|65
1652120510000|2022-05-09 18:21:50|12268.8|12267.8|12269.5|12268.5|12271|12270|12266.8|12265.8|107
1652120520000|2022-05-09 18:22:00|12269.4|12268.4|12263.9|12262.9|12269.4|12268.4|12262.4|12261.4|166
1652120530000|2022-05-09 18:22:10|12263.5|12262.5|12267.4|12266.4|12269.5|12268.5|12263.5|12262.5|76
1652120540000|2022-05-09 18:22:20|12267.5|12266.5|12268.8|12267.8|12272.9|12271.9|12267.5|12266.5|81
1652120550000|2022-05-09 18:22:30|12268.6|12267.6|12266.1|12265.1|12268.9|12267.9|12263.1|12262.1|74
1652120560000|2022-05-09 18:22:40|12266.3|12265.3|12255.1|12254.1|12266.6|12265.6|12253.8|12252.8|237
1652120570000|2022-05-09 18:22:50|12255.3|12254.3|12256.4|12255.4|12258.1|12257.1|12252|12251|214
1652120580000|2022-05-09 18:23:00|12255.5|12254.5|12254.8|12253.8|12257.6|12256.6|12253.8|12252.8|113
1652120590000|2022-05-09 18:23:10|12254.6|12253.6|12244.4|12243.4|12258.6|12257.6|12244.4|12243.4|251
1652120600000|2022-05-09 18:23:20|12245.6|12244.6|12242.8|12241.8|12248.9|12247.9|12242.1|12241.1|263
1652120610000|2022-05-09 18:23:30|12242.9|12241.9|12246.8|12245.8|12248.1|12247.1|12242.9|12241.9|89
1652120620000|2022-05-09 18:23:40|12246.9|12245.9|12247.3|12246.3|12248.1|12247.1|12244.3|12243.3|163
1652120630000|2022-05-09 18:23:50|12246.8|12245.8|12248.4|12247.4|12248.4|12247.4|12245|12244|55
1652120640000|2022-05-09 18:24:00|12248.1|12247.1|12245|12244|12248.8|12247.8|12243|12242|120
1652120650000|2022-05-09 18:24:10|12245.1|12244.1|12245.6|12244.6|12246.1|12245.1|12242.5|12241.5|160
1652120660000|2022-05-09 18:24:20|12245.5|12244.5|12242|12241|12245.6|12244.6|12241.5|12240.5|72
1652120670000|2022-05-09 18:24:30|12242.3|12241.3|12242.8|12241.8|12245.3|12244.3|12241.9|12240.9|58
1652120680000|2022-05-09 18:24:40|12242.9|12241.9|12244.5|12243.5|12247.5|12246.5|12241.5|12240.5|76
1652120690000|2022-05-09 18:24:50|12244.4|12243.4|12250.5|12249.5|12251.5|12250.5|12243.4|12242.4|155
1652120700000|2022-05-09 18:25:00|12249.8|12248.8|12247.4|12246.4|12250.4|12249.4|12244.9|12243.9|170
1652120710000|2022-05-09 18:25:10|12247.3|12246.3|12239.6|12238.6|12247.4|12246.4|12238|12237|225
1652120720000|2022-05-09 18:25:20|12239.5|12238.5|12240.8|12239.8|12241.1|12240.1|12236.5|12235.5|133
1652120730000|2022-05-09 18:25:30|12240.5|12239.5|12248.5|12247.5|12253.5|12252.5|12239.5|12238.5|135
1652120740000|2022-05-09 18:25:40|12248.1|12247.1|12249|12248|12251.6|12250.6|12247.4|12246.4|159
1652120750000|2022-05-09 18:25:50|12248.9|12247.9|12250.9|12249.9|12251.8|12250.8|12248.4|12247.4|58
1652120760000|2022-05-09 18:26:00|12250.8|12249.8|12245.4|12244.4|12254.6|12253.6|12244.6|12243.6|118
1652120770000|2022-05-09 18:26:10|12245.5|12244.5|12242.6|12241.6|12245.9|12244.9|12242.4|12241.4|61
1652120780000|2022-05-09 18:26:20|12242.5|12241.5|12238.5|12237.5|12242.5|12241.5|12238|12237|115
1652120790000|2022-05-09 18:26:30|12238.3|12237.3|12243.6|12242.6|12244.3|12243.3|12232|12231|1141
1652120800000|2022-05-09 18:26:40|12243.3|12242.3|12240|12239|12245.3|12244.3|12238.5|12237.5|147
1652120810000|2022-05-09 18:26:50|12240.6|12239.6|12244|12243|12246.5|12245.5|12240.5|12239.5|90
1652120820000|2022-05-09 18:27:00|12243.9|12242.9|12240.4|12239.4|12250.4|12249.4|12239.6|12238.6|124
1652120830000|2022-05-09 18:27:10|12240.3|12239.3|12237.5|12236.5|12242.5|12241.5|12236.6|12235.6|99
1652120840000|2022-05-09 18:27:20|12237.4|12236.4|12233.9|12232.9|12238.9|12237.9|12233.5|12232.5|146
1652120850000|2022-05-09 18:27:30|12234.5|12233.5|12234.6|12233.6|12237.5|12236.5|12232.6|12231.6|109
1652120860000|2022-05-09 18:27:40|12234.8|12233.8|12233.3|12232.3|12234.9|12233.9|12232.1|12231.1|106
1652120870000|2022-05-09 18:27:50|12233|12232|12234.8|12233.8|12237|12236|12231.6|12230.6|143
1652120880000|2022-05-09 18:28:00|12234.6|12233.6|12229|12228|12234.6|12233.6|12228.8|12227.8|186
1652120890000|2022-05-09 18:28:10|12229.1|12228.1|12230.9|12229.9|12231|12230|12226.1|12225.1|214
1652120900000|2022-05-09 18:28:20|12230.8|12229.8|12227.6|12226.6|12231.8|12230.8|12226.3|12225.3|127
1652120910000|2022-05-09 18:28:30|12227.8|12226.8|12234.6|12233.6|12237.3|12236.3|12227.1|12226.1|308
1652120920000|2022-05-09 18:28:40|12234.5|12233.5|12237.9|12236.9|12241.9|12240.9|12234.3|12233.3|118
1652120930000|2022-05-09 18:28:50|12237.8|12236.8|12238.6|12237.6|12240.5|12239.5|12234.3|12233.3|108
1652120940000|2022-05-09 18:29:00|12239|12238|12241.5|12240.5|12244.5|12243.5|12238|12237|127
1652120950000|2022-05-09 18:29:10|12241|12240|12245|12244|12245.8|12244.8|12241|12240|114
1652120960000|2022-05-09 18:29:20|12244.8|12243.8|12246.5|12245.5|12248.5|12247.5|12242.3|12241.3|103
1652120970000|2022-05-09 18:29:30|12246.6|12245.6|12240|12239|12246.6|12245.6|12235.8|12234.8|180
1652120980000|2022-05-09 18:29:40|12239.8|12238.8|12238.9|12237.9|12240.5|12239.5|12237.8|12236.8|85
1652120990000|2022-05-09 18:29:50|12239.9|12238.9|12240.5|12239.5|12241.5|12240.5|12237.5|12236.5|118
1652121000000|2022-05-09 18:30:00|12239.5|12238.5|12235.4|12234.4|12240.6|12239.6|12234.5|12233.5|155
1652121010000|2022-05-09 18:30:10|12235|12234|12233.9|12232.9|12236.8|12235.8|12233|12232|104
1652121020000|2022-05-09 18:30:20|12234|12233|12231.1|12230.1|12235.9|12234.9|12231.1|12230.1|97
1652121030000|2022-05-09 18:30:30|12231|12230|12231.3|12230.3|12232.1|12231.1|12230.3|12229.3|105
1652121040000|2022-05-09 18:30:40|12231.4|12230.4|12231|12230|12233.5|12232.5|12229.8|12228.8|97
1652121050000|2022-05-09 18:30:50|12231.1|12230.1|12243.9|12242.9|12244.5|12243.5|12231|12230|293
1652121060000|2022-05-09 18:31:00|12244|12243|12238.1|12237.1|12245.1|12244.1|12235.8|12234.8|160
1652121070000|2022-05-09 18:31:10|12238|12237|12236.5|12235.5|12239.9|12238.9|12236|12235|71
1652121080000|2022-05-09 18:31:20|12236.6|12235.6|12232.4|12231.4|12237|12236|12232.4|12231.4|69
1652121090000|2022-05-09 18:31:30|12232.3|12231.3|12234.3|12233.3|12235.4|12234.4|12231.3|12230.3|73
1652121100000|2022-05-09 18:31:40|12234.4|12233.4|12229.5|12228.5|12234.5|12233.5|12229.1|12228.1|138
1652121110000|2022-05-09 18:31:50|12229.4|12228.4|12221.8|12220.8|12230.1|12229.1|12220.9|12219.9|565
1652121120000|2022-05-09 18:32:00|12221.4|12220.4|12216.3|12215.3|12224.6|12223.6|12216.3|12215.3|325
1652121130000|2022-05-09 18:32:10|12216.4|12215.4|12218.8|12217.8|12221.8|12220.8|12216.4|12215.4|285
1652121140000|2022-05-09 18:32:20|12218.9|12217.9|12217.3|12216.3|12219.5|12218.5|12216.5|12215.5|155
1652121150000|2022-05-09 18:32:30|12217.1|12216.1|12215.9|12214.9|12217.5|12216.5|12214.5|12213.5|257
1652121160000|2022-05-09 18:32:40|12215.6|12214.6|12212.6|12211.6|12216|12215|12212.3|12211.3|287
1652121170000|2022-05-09 18:32:50|12212.5|12211.5|12212.8|12211.8|12213.8|12212.8|12212|12211|137
1652121180000|2022-05-09 18:33:00|12212.6|12211.6|12212.8|12211.8|12215.4|12214.4|12212|12211|343
1652121190000|2022-05-09 18:33:10|12212.6|12211.6|12213.4|12212.4|12214.5|12213.5|12212.1|12211.1|307
1652121200000|2022-05-09 18:33:20|12212.6|12211.6|12216.4|12215.4|12218.3|12217.3|12212.1|12211.1|232
1652121210000|2022-05-09 18:33:30|12216|12215|12212.5|12211.5|12217|12216|12212.1|12211.1|156
1652121220000|2022-05-09 18:33:40|12212.8|12211.8|12212.4|12211.4|12215.3|12214.3|12211.6|12210.6|154
1652121230000|2022-05-09 18:33:50|12212.6|12211.6|12215.1|12214.1|12216.3|12215.3|12211|12210|222
1652121240000|2022-05-09 18:34:00|12215.3|12214.3|12219.1|12218.1|12220.1|12219.1|12214.6|12213.6|191
1652121250000|2022-05-09 18:34:10|12219|12218|12233.1|12232.1|12233.6|12232.6|12218|12217|493
1652121260000|2022-05-09 18:34:20|12233.4|12232.4|12242.1|12241.1|12245|12244|12229.8|12228.8|850
1652121270000|2022-05-09 18:34:30|12242|12241|12242.5|12241.5|12248.9|12247.9|12237.9|12236.9|880
1652121280000|2022-05-09 18:34:40|12242.6|12241.6|12243.3|12242.3|12244|12243|12239.8|12238.8|169
1652121290000|2022-05-09 18:34:50|12243.5|12242.5|12231.3|12230.3|12245|12244|12228.5|12227.5|266
1652121300000|2022-05-09 18:35:00|12231|12230|12241.5|12240.5|12241.5|12240.5|12230.3|12229.3|168
1652121310000|2022-05-09 18:35:10|12240.5|12239.5|12251.5|12250.5|12252.9|12251.9|12238.1|12237.1|465
1652121320000|2022-05-09 18:35:20|12252|12251|12250.5|12249.5|12254|12253|12248.5|12247.5|316
1652121330000|2022-05-09 18:35:30|12250.1|12249.1|12249.8|12248.8|12254.1|12253.1|12242.3|12241.3|420
1652121340000|2022-05-09 18:35:40|12249.9|12248.9|12247.5|12246.5|12251.9|12250.9|12246.5|12245.5|147
1652121350000|2022-05-09 18:35:50|12247.6|12246.6|12240.1|12239.1|12249.1|12248.1|12239.8|12238.8|262
1652121360000|2022-05-09 18:36:00|12240.3|12239.3|12237.4|12236.4|12240.3|12239.3|12234|12233|224
1652121370000|2022-05-09 18:36:10|12237.5|12236.5|12234.8|12233.8|12241|12240|12234.6|12233.6|126
1652121380000|2022-05-09 18:36:20|12234.5|12233.5|12229.9|12228.9|12235.8|12234.8|12229.3|12228.3|241
1652121390000|2022-05-09 18:36:30|12230|12229|12230.1|12229.1|12231|12230|12228.6|12227.6|92
1652121400000|2022-05-09 18:36:40|12230|12229|12225.6|12224.6|12230|12229|12223.4|12222.4|184
1652121410000|2022-05-09 18:36:50|12225.8|12224.8|12229.8|12228.8|12230.5|12229.5|12225.8|12224.8|99
1652121420000|2022-05-09 18:37:00|12229.9|12228.9|12225.5|12224.5|12229.9|12228.9|12221.6|12220.6|162
1652121430000|2022-05-09 18:37:10|12225.6|12224.6|12223.8|12222.8|12227.5|12226.5|12223.8|12222.8|61
1652121440000|2022-05-09 18:37:20|12223.4|12222.4|12236.5|12235.5|12236.6|12235.6|12221.9|12220.9|382
1652121450000|2022-05-09 18:37:30|12236.3|12235.3|12245.5|12244.5|12247|12246|12234.4|12233.4|595
1652121460000|2022-05-09 18:37:40|12245.6|12244.6|12243.4|12242.4|12246.4|12245.4|12242.1|12241.1|78
1652121470000|2022-05-09 18:37:50|12243.3|12242.3|12243.4|12242.4|12246.5|12245.5|12242.6|12241.6|75
1652121480000|2022-05-09 18:38:00|12243.3|12242.3|12258.6|12257.6|12260.6|12259.6|12242.5|12241.5|464
1652121490000|2022-05-09 18:38:10|12259|12258|12262.3|12261.3|12266.4|12265.4|12257.5|12256.5|218
1652121500000|2022-05-09 18:38:20|12262.1|12261.1|12253.8|12252.8|12262.5|12261.5|12251.9|12250.9|217
1652121510000|2022-05-09 18:38:30|12253.9|12252.9|12257.4|12256.4|12257.5|12256.5|12252.9|12251.9|81
1652121520000|2022-05-09 18:38:40|12257.5|12256.5|12256|12255|12259.6|12258.6|12255.8|12254.8|95
1652121530000|2022-05-09 18:38:50|12255.9|12254.9|12253.1|12252.1|12256.5|12255.5|12253|12252|165
1652121540000|2022-05-09 18:39:00|12252.9|12251.9|12245.1|12244.1|12253.1|12252.1|12243.8|12242.8|169
1652121550000|2022-05-09 18:39:10|12245.5|12244.5|12234.6|12233.6|12247.1|12246.1|12234.1|12233.1|242
1652121560000|2022-05-09 18:39:20|12234.5|12233.5|12237.1|12236.1|12237.4|12236.4|12233.4|12232.4|140
1652121570000|2022-05-09 18:39:30|12237.8|12236.8|12237.6|12236.6|12240.6|12239.6|12236.9|12235.9|80
1652121580000|2022-05-09 18:39:40|12237.8|12236.8|12235.1|12234.1|12241.5|12240.5|12234.8|12233.8|60
1652121590000|2022-05-09 18:39:50|12235|12234|12236.3|12235.3|12237.5|12236.5|12234.5|12233.5|65
1652121600000|2022-05-09 18:40:00|12233.6|12232.6|12237.1|12236.1|12242.8|12241.8|12230.9|12229.9|164
1652121610000|2022-05-09 18:40:10|12237|12236|12234.8|12233.8|12237|12236|12231.4|12230.4|78
1652121620000|2022-05-09 18:40:20|12234.3|12233.3|12232.5|12231.5|12235.5|12234.5|12232.5|12231.5|53
1652121630000|2022-05-09 18:40:30|12231.8|12230.8|12230.1|12229.1|12232|12231|12227|12226|136
1652121640000|2022-05-09 18:40:40|12230.3|12229.3|12229.9|12228.9|12231.6|12230.6|12228.8|12227.8|75
1652121650000|2022-05-09 18:40:50|12229.8|12228.8|12231.1|12230.1|12231.6|12230.6|12227.4|12226.4|94
1652121660000|2022-05-09 18:41:00|12231.3|12230.3|12229.1|12228.1|12234.3|12233.3|12227.5|12226.5|73
1652121670000|2022-05-09 18:41:10|12229|12228|12240.5|12239.5|12240.5|12239.5|12227|12226|177
1652121680000|2022-05-09 18:41:20|12240.6|12239.6|12237.3|12236.3|12242.8|12241.8|12236.8|12235.8|147
1652121690000|2022-05-09 18:41:30|12237.8|12236.8|12237.4|12236.4|12240|12239|12234.5|12233.5|76
1652121700000|2022-05-09 18:41:40|12237.5|12236.5|12232.4|12231.4|12237.5|12236.5|12231.9|12230.9|83
1652121710000|2022-05-09 18:41:50|12232.3|12231.3|12229.6|12228.6|12233.3|12232.3|12229.1|12228.1|69
1652121720000|2022-05-09 18:42:00|12229.8|12228.8|12228.8|12227.8|12230.5|12229.5|12226|12225|205
1652121730000|2022-05-09 18:42:10|12228.6|12227.6|12226.3|12225.3|12232|12231|12226|12225|75
1652121740000|2022-05-09 18:42:20|12226.1|12225.1|12227.1|12226.1|12228.3|12227.3|12224.6|12223.6|78
1652121750000|2022-05-09 18:42:30|12227.3|12226.3|12235.6|12234.6|12240.6|12239.6|12224.3|12223.3|599
1652121760000|2022-05-09 18:42:40|12235.8|12234.8|12231.3|12230.3|12237|12236|12231.1|12230.1|131
1652121770000|2022-05-09 18:42:50|12231.9|12230.9|12233.4|12232.4|12235.6|12234.6|12228.1|12227.1|126
1652121780000|2022-05-09 18:43:00|12233.3|12232.3|12233.5|12232.5|12236.1|12235.1|12231.9|12230.9|87
1652121790000|2022-05-09 18:43:10|12233.6|12232.6|12231.6|12230.6|12236.6|12235.6|12231|12230|118
1652121800000|2022-05-09 18:43:20|12231.4|12230.4|12235.8|12234.8|12238.1|12237.1|12227.3|12226.3|511
1652121810000|2022-05-09 18:43:30|12235.9|12234.9|12232|12231|12236.3|12235.3|12230.5|12229.5|60
1652121820000|2022-05-09 18:43:40|12231.6|12230.6|12235.5|12234.5|12235.6|12234.6|12231.4|12230.4|87
1652121830000|2022-05-09 18:43:50|12235.1|12234.1|12235.5|12234.5|12236.8|12235.8|12231.5|12230.5|82
1652121840000|2022-05-09 18:44:00|12234.5|12233.5|12238|12237|12238.3|12237.3|12231.8|12230.8|101
1652121850000|2022-05-09 18:44:10|12237.9|12236.9|12241.4|12240.4|12243|12242|12237.3|12236.3|155
1652121860000|2022-05-09 18:44:20|12241.5|12240.5|12239.5|12238.5|12241.8|12240.8|12235.8|12234.8|86
1652121870000|2022-05-09 18:44:30|12239.1|12238.1|12245.8|12244.8|12250.1|12249.1|12239.1|12238.1|312
1652121880000|2022-05-09 18:44:40|12245.9|12244.9|12243.5|12242.5|12248|12247|12242.9|12241.9|121
1652121890000|2022-05-09 18:44:50|12243|12242|12234|12233|12243.4|12242.4|12232.5|12231.5|146
1652121900000|2022-05-09 18:45:00|12234.3|12233.3|12245.1|12244.1|12245.8|12244.8|12233.3|12232.3|172
1652121910000|2022-05-09 18:45:10|12245|12244|12247.9|12246.9|12250.3|12249.3|12245|12244|135
1652121920000|2022-05-09 18:45:20|12247.8|12246.8|12240.6|12239.6|12247.8|12246.8|12240|12239|76
1652121930000|2022-05-09 18:45:30|12240.8|12239.8|12246.9|12245.9|12247.8|12246.8|12240.3|12239.3|73
1652121940000|2022-05-09 18:45:40|12246.8|12245.8|12245.5|12244.5|12247.6|12246.6|12242.8|12241.8|69
1652121950000|2022-05-09 18:45:50|12245.6|12244.6|12244.5|12243.5|12246.5|12245.5|12242.3|12241.3|104
1652121960000|2022-05-09 18:46:00|12244.6|12243.6|12245.5|12244.5|12246|12245|12242.3|12241.3|106
1652121970000|2022-05-09 18:46:10|12245.4|12244.4|12252.4|12251.4|12253|12252|12243.8|12242.8|144
1652121980000|2022-05-09 18:46:20|12252.3|12251.3|12250.9|12249.9|12257.5|12256.5|12250.6|12249.6|199
1652121990000|2022-05-09 18:46:30|12251|12250|12255.3|12254.3|12255.9|12254.9|12249.3|12248.3|101
1652122000000|2022-05-09 18:46:40|12255.4|12254.4|12263.5|12262.5|12264|12263|12254.3|12253.3|239
1652122010000|2022-05-09 18:46:50|12263.8|12262.8|12261.4|12260.4|12268.3|12267.3|12260.9|12259.9|302
1652122020000|2022-05-09 18:47:00|12261.5|12260.5|12261.3|12260.3|12264.5|12263.5|12257|12256|237
1652122030000|2022-05-09 18:47:10|12261.4|12260.4|12263.9|12262.9|12266.1|12265.1|12259.8|12258.8|149
1652122040000|2022-05-09 18:47:20|12263.6|12262.6|12272.9|12271.9|12276.1|12275.1|12261.8|12260.8|373
1652122050000|2022-05-09 18:47:30|12272.8|12271.8|12268.8|12267.8|12273.8|12272.8|12266.9|12265.9|139
1652122060000|2022-05-09 18:47:40|12270|12269|12270.1|12269.1|12271.8|12270.8|12267.3|12266.3|125
1652122070000|2022-05-09 18:47:50|12269.9|12268.9|12273.4|12272.4|12273.5|12272.5|12268.8|12267.8|109
1652122080000|2022-05-09 18:48:00|12273.1|12272.1|12279|12278|12279|12278|12272.3|12271.3|259
1652122090000|2022-05-09 18:48:10|12278.1|12277.1|12279.8|12278.8|12281.1|12280.1|12275.5|12274.5|223
1652122100000|2022-05-09 18:48:20|12279.6|12278.6|12282.3|12281.3|12283|12282|12277.6|12276.6|349
1652122110000|2022-05-09 18:48:30|12282.4|12281.4|12281.4|12280.4|12284.5|12283.5|12278.8|12277.8|234
1652122120000|2022-05-09 18:48:40|12281.3|12280.3|12283.4|12282.4|12286|12285|12280.4|12279.4|120
1652122130000|2022-05-09 18:48:50|12282.1|12281.1|12271.3|12270.3|12282.1|12281.1|12271.1|12270.1|237
1652122140000|2022-05-09 18:49:00|12270.1|12269.1|12258.8|12257.8|12270.5|12269.5|12258.6|12257.6|371
1652122150000|2022-05-09 18:49:10|12258.6|12257.6|12252.5|12251.5|12259.3|12258.3|12251.9|12250.9|287
1652122160000|2022-05-09 18:49:20|12252|12251|12248.4|12247.4|12257.3|12256.3|12245.6|12244.6|386
1652122170000|2022-05-09 18:49:30|12248.8|12247.8|12244.6|12243.6|12249.1|12248.1|12240.1|12239.1|298
1652122180000|2022-05-09 18:49:40|12244.9|12243.9|12246.4|12245.4|12246.6|12245.6|12240.9|12239.9|189
1652122190000|2022-05-09 18:49:50|12246|12245|12244.8|12243.8|12246.5|12245.5|12240.9|12239.9|133
1652122200000|2022-05-09 18:50:00|12244.4|12243.4|12237.3|12236.3|12244.4|12243.4|12233.1|12232.1|316
1652122210000|2022-05-09 18:50:10|12236.4|12235.4|12234.8|12233.8|12237.8|12236.8|12233|12232|437
1652122220000|2022-05-09 18:50:20|12235|12234|12224.4|12223.4|12236|12235|12218|12217|932
1652122230000|2022-05-09 18:50:30|12224|12223|12228.4|12227.4|12229|12228|12220.4|12219.4|236
1652122240000|2022-05-09 18:50:40|12227.9|12226.9|12232.3|12231.3|12234.5|12233.5|12225.8|12224.8|292
1652122250000|2022-05-09 18:50:50|12232.8|12231.8|12232.8|12231.8|12233.6|12232.6|12227.8|12226.8|142
1652122260000|2022-05-09 18:51:00|12232.9|12231.9|12255.6|12254.6|12256.4|12255.4|12229.8|12228.8|334
1652122270000|2022-05-09 18:51:10|12255.4|12254.4|12246.8|12245.8|12255.6|12254.6|12246.8|12245.8|191
1652122280000|2022-05-09 18:51:20|12247.5|12246.5|12252.8|12251.8|12253.6|12252.6|12241.9|12240.9|189
1652122290000|2022-05-09 18:51:30|12253.1|12252.1|12265.3|12264.3|12270.9|12269.9|12252.6|12251.6|937
1652122300000|2022-05-09 18:51:40|12265.4|12264.4|12265.1|12264.1|12267.6|12266.6|12260.6|12259.6|242
1652122310000|2022-05-09 18:51:50|12265|12264|12266.1|12265.1|12275.1|12274.1|12264.3|12263.3|244
1652122320000|2022-05-09 18:52:00|12266|12265|12278.1|12277.1|12279.6|12278.6|12264.9|12263.9|229
1652122330000|2022-05-09 18:52:10|12279.3|12278.3|12275|12274|12282.6|12281.6|12273.9|12272.9|353
1652122340000|2022-05-09 18:52:20|12274.9|12273.9|12264.8|12263.8|12276.5|12275.5|12262.3|12261.3|242
1652122350000|2022-05-09 18:52:30|12265.1|12264.1|12275.1|12274.1|12277.9|12276.9|12263|12262|206
1652122360000|2022-05-09 18:52:40|12274.9|12273.9|12270.4|12269.4|12276.4|12275.4|12268.9|12267.9|95
1652122370000|2022-05-09 18:52:50|12270.5|12269.5|12267.9|12266.9|12271.3|12270.3|12267.4|12266.4|189
1652122380000|2022-05-09 18:53:00|12268.1|12267.1|12268.3|12267.3|12269.5|12268.5|12264.8|12263.8|109
1652122390000|2022-05-09 18:53:10|12268.1|12267.1|12263|12262|12268.1|12267.1|12257.8|12256.8|210
1652122400000|2022-05-09 18:53:20|12263.4|12262.4|12267.5|12266.5|12269.4|12268.4|12259.4|12258.4|165
1652122410000|2022-05-09 18:53:30|12267.6|12266.6|12263.3|12262.3|12267.6|12266.6|12262.4|12261.4|116
1652122420000|2022-05-09 18:53:40|12262.1|12261.1|12261|12260|12264.5|12263.5|12259.5|12258.5|177
1652122430000|2022-05-09 18:53:50|12260.6|12259.6|12260.4|12259.4|12262.4|12261.4|12256.4|12255.4|86
1652122440000|2022-05-09 18:54:00|12260.3|12259.3|12263.3|12262.3|12266.5|12265.5|12258.8|12257.8|177
1652122450000|2022-05-09 18:54:10|12263.6|12262.6|12269.4|12268.4|12272.6|12271.6|12262.5|12261.5|191
1652122460000|2022-05-09 18:54:20|12269.5|12268.5|12270.1|12269.1|12271.5|12270.5|12267.1|12266.1|100
1652122470000|2022-05-09 18:54:30|12270.4|12269.4|12269.8|12268.8|12273.8|12272.8|12269|12268|136
1652122480000|2022-05-09 18:54:40|12269.6|12268.6|12270|12269|12272.4|12271.4|12266.4|12265.4|99
1652122490000|2022-05-09 18:54:50|12269.9|12268.9|12267.4|12266.4|12271.8|12270.8|12265.5|12264.5|78
1652122500000|2022-05-09 18:55:00|12267.3|12266.3|12276.4|12275.4|12278.8|12277.8|12266.9|12265.9|377
1652122510000|2022-05-09 18:55:10|12276.9|12275.9|12276|12275|12278.1|12277.1|12273.6|12272.6|176
1652122520000|2022-05-09 18:55:20|12276.1|12275.1|12277|12276|12281|12280|12272.9|12271.9|280
1652122530000|2022-05-09 18:55:30|12277.4|12276.4|12274.8|12273.8|12279.9|12278.9|12274.6|12273.6|142
1652122540000|2022-05-09 18:55:40|12275.1|12274.1|12278.3|12277.3|12285|12284|12274.5|12273.5|309
1652122550000|2022-05-09 18:55:50|12278|12277|12278.3|12277.3|12280.3|12279.3|12275.1|12274.1|165
1652122560000|2022-05-09 18:56:00|12278.1|12277.1|12276|12275|12279.5|12278.5|12271|12270|215
1652122570000|2022-05-09 18:56:10|12275.5|12274.5|12277.3|12276.3|12279.3|12278.3|12273.5|12272.5|212
1652122580000|2022-05-09 18:56:20|12277.5|12276.5|12290.8|12289.8|12295.1|12294.1|12277.1|12276.1|454
1652122590000|2022-05-09 18:56:30|12290.9|12289.9|12289.8|12288.8|12293.8|12292.8|12289.8|12288.8|280
1652122600000|2022-05-09 18:56:40|12289.9|12288.9|12296.9|12295.9|12298|12297|12289.9|12288.9|275
1652122610000|2022-05-09 18:56:50|12296.8|12295.8|12290.9|12289.9|12297.1|12296.1|12289.3|12288.3|205
1652122620000|2022-05-09 18:57:00|12291|12290|12290.9|12289.9|12299|12298|12289.1|12288.1|332
1652122630000|2022-05-09 18:57:10|12290.8|12289.8|12297.8|12296.8|12297.9|12296.9|12288.8|12287.8|246
1652122640000|2022-05-09 18:57:20|12297|12296|12299.3|12298.3|12300.5|12299.5|12294.4|12293.4|470
1652122650000|2022-05-09 18:57:30|12297.8|12296.8|12295.9|12294.9|12300.9|12299.9|12293.6|12292.6|135
1652122660000|2022-05-09 18:57:40|12296|12295|12294.5|12293.5|12300.8|12299.8|12293.3|12292.3|189
1652122670000|2022-05-09 18:57:50|12293.9|12292.9|12296.8|12295.8|12299.1|12298.1|12290|12289|293
1652122680000|2022-05-09 18:58:00|12297|12296|12297.3|12296.3|12297.4|12296.4|12291.8|12290.8|153
1652122690000|2022-05-09 18:58:10|12297.4|12296.4|12293|12292|12297.5|12296.5|12291.8|12290.8|208
1652122700000|2022-05-09 18:58:20|12292.8|12291.8|12291.3|12290.3|12297.1|12296.1|12289.9|12288.9|155
1652122710000|2022-05-09 18:58:30|12292.1|12291.1|12284.6|12283.6|12292.6|12291.6|12283.5|12282.5|267
1652122720000|2022-05-09 18:58:40|12284.5|12283.5|12289.3|12288.3|12291|12290|12281.1|12280.1|202
1652122730000|2022-05-09 18:58:50|12289.4|12288.4|12288.9|12287.9|12293.6|12292.6|12286.8|12285.8|188
1652122740000|2022-05-09 18:59:00|12289|12288|12295.8|12294.8|12295.8|12294.8|12287.9|12286.9|129
1652122750000|2022-05-09 18:59:10|12295.6|12294.6|12294.1|12293.1|12300|12299|12291.3|12290.3|158
1652122760000|2022-05-09 18:59:20|12293.5|12292.5|12289.3|12288.3|12295.9|12294.9|12287.6|12286.6|195
1652122770000|2022-05-09 18:59:30|12289.1|12288.1|12288.1|12287.1|12289.3|12288.3|12284.4|12283.4|135
1652122780000|2022-05-09 18:59:40|12288.4|12287.4|12287.1|12286.1|12289.3|12288.3|12280.9|12279.9|236
1652122790000|2022-05-09 18:59:50|12287.3|12286.3|12292.3|12291.3|12292.3|12291.3|12286.3|12285.3|130
1652122800000|2022-05-09 19:00:00|12293.8|12292.8|12293|12292|12309|12308|12291.9|12290.9|770
1652122810000|2022-05-09 19:00:10|12292.4|12291.4|12285.3|12284.3|12293.8|12292.8|12284|12283|235
1652122820000|2022-05-09 19:00:20|12285.4|12284.4|12285.4|12284.4|12289|12288|12273.1|12272.1|447
1652122830000|2022-05-09 19:00:30|12285.6|12284.6|12284.9|12283.9|12291.6|12290.6|12280.8|12279.8|279
1652122840000|2022-05-09 19:00:40|12284.6|12283.6|12289.5|12288.5|12290.6|12289.6|12283.6|12282.6|145
1652122850000|2022-05-09 19:00:50|12289.1|12288.1|12302.3|12301.3|12302.3|12301.3|12287.8|12286.8|238
1652122860000|2022-05-09 19:01:00|12303|12302|12309.8|12308.8|12317.6|12316.6|12301.4|12300.4|651
1652122870000|2022-05-09 19:01:10|12309.6|12308.6|12325.6|12324.6|12327.8|12326.8|12309.5|12308.5|554
1652122880000|2022-05-09 19:01:20|12326.9|12325.9|12322.1|12321.1|12327.1|12326.1|12319.5|12318.5|320
1652122890000|2022-05-09 19:01:30|12322|12321|12319.1|12318.1|12326.6|12325.6|12317.4|12316.4|237
1652122900000|2022-05-09 19:01:40|12319|12318|12321.4|12320.4|12324|12323|12316.8|12315.8|212
1652122910000|2022-05-09 19:01:50|12321.8|12320.8|12327.6|12326.6|12328|12327|12320|12319|272
1652122920000|2022-05-09 19:02:00|12327.8|12326.8|12315.8|12314.8|12330.9|12329.9|12315.1|12314.1|452
1652122930000|2022-05-09 19:02:10|12316.8|12315.8|12320.1|12319.1|12320.5|12319.5|12309.6|12308.6|325
1652122940000|2022-05-09 19:02:20|12320.4|12319.4|12319.4|12318.4|12325.6|12324.6|12319|12318|243
1652122950000|2022-05-09 19:02:30|12319.3|12318.3|12318.9|12317.9|12324.4|12323.4|12316.9|12315.9|201
1652122960000|2022-05-09 19:02:40|12318.6|12317.6|12318.1|12317.1|12320.9|12319.9|12317|12316|108
1652122970000|2022-05-09 19:02:50|12317.8|12316.8|12316.8|12315.8|12321|12320|12313.1|12312.1|169
1652122980000|2022-05-09 19:03:00|12316.6|12315.6|12321.4|12320.4|12324|12323|12315|12314|232
1652122990000|2022-05-09 19:03:10|12321.5|12320.5|12317.5|12316.5|12324.3|12323.3|12317.5|12316.5|187
1652123000000|2022-05-09 19:03:20|12316.3|12315.3|12307.5|12306.5|12316.3|12315.3|12301.9|12300.9|289
1652123010000|2022-05-09 19:03:30|12307.6|12306.6|12293.4|12292.4|12308.8|12307.8|12288.9|12287.9|507
1652123020000|2022-05-09 19:03:40|12293.6|12292.6|12301.3|12300.3|12301.3|12300.3|12293.6|12292.6|185
1652123030000|2022-05-09 19:03:50|12302.1|12301.1|12297.4|12296.4|12304.3|12303.3|12293.6|12292.6|187
1652123040000|2022-05-09 19:04:00|12297.6|12296.6|12286.8|12285.8|12297.6|12296.6|12279|12278|370
1652123050000|2022-05-09 19:04:10|12286.1|12285.1|12286.4|12285.4|12287.6|12286.6|12281.8|12280.8|129
1652123060000|2022-05-09 19:04:20|12287|12286|12282.4|12281.4|12293.6|12292.6|12280.5|12279.5|349
1652123070000|2022-05-09 19:04:30|12282.5|12281.5|12287|12286|12289.4|12288.4|12281.6|12280.6|127
1652123080000|2022-05-09 19:04:40|12286.8|12285.8|12289.4|12288.4|12291.9|12290.9|12285.3|12284.3|183
1652123090000|2022-05-09 19:04:50|12289.5|12288.5|12287.6|12286.6|12295.8|12294.8|12286.8|12285.8|235
1652123100000|2022-05-09 19:05:00|12287.5|12286.5|12291.9|12290.9|12293.1|12292.1|12281.8|12280.8|165
1652123110000|2022-05-09 19:05:10|12291.6|12290.6|12298.5|12297.5|12299.1|12298.1|12290.9|12289.9|252
1652123120000|2022-05-09 19:05:20|12298.1|12297.1|12294.9|12293.9|12300.8|12299.8|12293|12292|166
1652123130000|2022-05-09 19:05:30|12294.6|12293.6|12289.1|12288.1|12295.8|12294.8|12285.3|12284.3|407
1652123140000|2022-05-09 19:05:40|12289.3|12288.3|12288.9|12287.9|12291.1|12290.1|12279.8|12278.8|310
1652123150000|2022-05-09 19:05:50|12288.6|12287.6|12286|12285|12290|12289|12282.5|12281.5|155
1652123160000|2022-05-09 19:06:00|12286.1|12285.1|12292.8|12291.8|12296.8|12295.8|12284.1|12283.1|397
1652123170000|2022-05-09 19:06:10|12292.9|12291.9|12298.6|12297.6|12301.6|12300.6|12288.5|12287.5|194
1652123180000|2022-05-09 19:06:20|12299.1|12298.1|12299|12298|12301.3|12300.3|12294|12293|137
1652123190000|2022-05-09 19:06:30|12298.4|12297.4|12300.1|12299.1|12302.3|12301.3|12296.5|12295.5|156
1652123200000|2022-05-09 19:06:40|12301.1|12300.1|12308.4|12307.4|12308.6|12307.6|12298.3|12297.3|206
1652123210000|2022-05-09 19:06:50|12308.1|12307.1|12305.6|12304.6|12309.5|12308.5|12302.4|12301.4|123
1652123220000|2022-05-09 19:07:00|12305.5|12304.5|12316.4|12315.4|12327.5|12326.5|12305.1|12304.1|497
1652123230000|2022-05-09 19:07:10|12316.5|12315.5|12315.5|12314.5|12323.4|12322.4|12314.8|12313.8|140
1652123240000|2022-05-09 19:07:20|12316.1|12315.1|12322.6|12321.6|12323.1|12322.1|12313|12312|148
1652123250000|2022-05-09 19:07:30|12322.5|12321.5|12335.5|12334.5|12338.9|12337.9|12320.5|12319.5|899
1652123260000|2022-05-09 19:07:40|12335.6|12334.6|12321.6|12320.6|12338.4|12337.4|12319.9|12318.9|441
1652123270000|2022-05-09 19:07:50|12322.3|12321.3|12324.6|12323.6|12327.9|12326.9|12319|12318|306
1652123280000|2022-05-09 19:08:00|12325.3|12324.3|12319.4|12318.4|12325.3|12324.3|12316|12315|217
1652123290000|2022-05-09 19:08:10|12319.5|12318.5|12318.6|12317.6|12321.8|12320.8|12314.1|12313.1|211
1652123300000|2022-05-09 19:08:20|12318.1|12317.1|12315.3|12314.3|12319.3|12318.3|12313.1|12312.1|130
1652123310000|2022-05-09 19:08:30|12315.4|12314.4|12313.9|12312.9|12317.9|12316.9|12311|12310|168
1652123320000|2022-05-09 19:08:40|12313.6|12312.6|12307|12306|12314.5|12313.5|12305.9|12304.9|155
1652123330000|2022-05-09 19:08:50|12307.4|12306.4|12308.8|12307.8|12314.3|12313.3|12306.5|12305.5|325
1652123340000|2022-05-09 19:09:00|12309.4|12308.4|12295|12294|12309.5|12308.5|12293.8|12292.8|368
1652123350000|2022-05-09 19:09:10|12295.3|12294.3|12288.4|12287.4|12296.9|12295.9|12287.6|12286.6|295
1652123360000|2022-05-09 19:09:20|12287.4|12286.4|12282.9|12281.9|12292.1|12291.1|12280.8|12279.8|265
1652123370000|2022-05-09 19:09:30|12282.8|12281.8|12282.4|12281.4|12284.8|12283.8|12273.8|12272.8|347
1652123380000|2022-05-09 19:09:40|12281.8|12280.8|12277|12276|12285.3|12284.3|12276.9|12275.9|163
1652123390000|2022-05-09 19:09:50|12277.3|12276.3|12284|12283|12285.4|12284.4|12277|12276|175
1652123400000|2022-05-09 19:10:00|12283.9|12282.9|12288|12287|12292.9|12291.9|12279.8|12278.8|288
1652123410000|2022-05-09 19:10:10|12287.9|12286.9|12284.5|12283.5|12296.4|12295.4|12284.5|12283.5|398
1652123420000|2022-05-09 19:10:20|12284|12283|12289.3|12288.3|12291.4|12290.4|12281.3|12280.3|140
1652123430000|2022-05-09 19:10:30|12289.4|12288.4|12282.8|12281.8|12289.4|12288.4|12281.5|12280.5|172
1652123440000|2022-05-09 19:10:40|12282.6|12281.6|12287.3|12286.3|12291.1|12290.1|12281.8|12280.8|110
1652123450000|2022-05-09 19:10:50|12287.1|12286.1|12286.3|12285.3|12289.4|12288.4|12284.9|12283.9|84
1652123460000|2022-05-09 19:11:00|12286.1|12285.1|12307.6|12306.6|12310.9|12309.9|12283.1|12282.1|506
1652123470000|2022-05-09 19:11:10|12306.1|12305.1|12314.3|12313.3|12314.8|12313.8|12302.3|12301.3|337
1652123480000|2022-05-09 19:11:20|12314.1|12313.1|12308|12307|12326.3|12325.3|12305.3|12304.3|874
1652123490000|2022-05-09 19:11:30|12307.9|12306.9|12306|12305|12308.3|12307.3|12298.5|12297.5|235
1652123500000|2022-05-09 19:11:40|12306.8|12305.8|12308.9|12307.9|12310.1|12309.1|12303.5|12302.5|125
1652123510000|2022-05-09 19:11:50|12309|12308|12306.9|12305.9|12311|12310|12305.4|12304.4|87
1652123520000|2022-05-09 19:12:00|12307|12306|12307.3|12306.3|12307.3|12306.3|12296.4|12295.4|317
1652123530000|2022-05-09 19:12:10|12305.8|12304.8|12304.6|12303.6|12307.1|12306.1|12301.4|12300.4|109
1652123540000|2022-05-09 19:12:20|12304.8|12303.8|12314.4|12313.4|12314.4|12313.4|12304.6|12303.6|287
1652123550000|2022-05-09 19:12:30|12314.3|12313.3|12307|12306|12315.1|12314.1|12303.5|12302.5|175
1652123560000|2022-05-09 19:12:40|12306.9|12305.9|12308.4|12307.4|12310|12309|12304.6|12303.6|91
1652123570000|2022-05-09 19:12:50|12307.6|12306.6|12315.3|12314.3|12319.4|12318.4|12307.6|12306.6|275
1652123580000|2022-05-09 19:13:00|12315.5|12314.5|12315.8|12314.8|12319.6|12318.6|12310|12309|240
1652123590000|2022-05-09 19:13:10|12314.8|12313.8|12320.6|12319.6|12323.6|12322.6|12314.6|12313.6|258
1652123600000|2022-05-09 19:13:20|12320.3|12319.3|12319.4|12318.4|12325.6|12324.6|12318.6|12317.6|239
1652123610000|2022-05-09 19:13:30|12319.5|12318.5|12322.6|12321.6|12327.1|12326.1|12316.6|12315.6|286
1652123620000|2022-05-09 19:13:40|12322.8|12321.8|12321.1|12320.1|12325.8|12324.8|12318.9|12317.9|183
1652123630000|2022-05-09 19:13:50|12321.3|12320.3|12321.1|12320.1|12322.8|12321.8|12318.8|12317.8|126
1652123640000|2022-05-09 19:14:00|12321.3|12320.3|12312.5|12311.5|12321.8|12320.8|12310|12309|287
1652123650000|2022-05-09 19:14:10|12312.6|12311.6|12311.8|12310.8|12313.8|12312.8|12307|12306|188
1652123660000|2022-05-09 19:14:20|12311.6|12310.6|12312.3|12311.3|12314.8|12313.8|12308.6|12307.6|292
1652123670000|2022-05-09 19:14:30|12312|12311|12314.1|12313.1|12318.5|12317.5|12308.9|12307.9|263
1652123680000|2022-05-09 19:14:40|12314|12313|12312|12311|12315.6|12314.6|12309.8|12308.8|127
1652123690000|2022-05-09 19:14:50|12312.1|12311.1|12320.4|12319.4|12320.9|12319.9|12310.5|12309.5|233
1652123700000|2022-05-09 19:15:00|12319.9|12318.9|12321|12320|12326|12325|12314.8|12313.8|209
1652123710000|2022-05-09 19:15:10|12321.3|12320.3|12327.8|12326.8|12328|12327|12317.1|12316.1|212
1652123720000|2022-05-09 19:15:20|12327.3|12326.3|12324.8|12323.8|12329|12328|12320.4|12319.4|212
1652123730000|2022-05-09 19:15:30|12323.9|12322.9|12325.4|12324.4|12326.8|12325.8|12323.3|12322.3|125
1652123740000|2022-05-09 19:15:40|12325.3|12324.3|12327.8|12326.8|12329|12328|12322|12321|307
1652123750000|2022-05-09 19:15:50|12326.3|12325.3|12312.9|12311.9|12326.3|12325.3|12310.6|12309.6|566
1652123760000|2022-05-09 19:16:00|12313.5|12312.5|12305.6|12304.6|12316.1|12315.1|12303.6|12302.6|240
1652123770000|2022-05-09 19:16:10|12305.9|12304.9|12306.5|12305.5|12307.5|12306.5|12301.9|12300.9|215
1652123780000|2022-05-09 19:16:20|12306.6|12305.6|12305.1|12304.1|12307.9|12306.9|12302.8|12301.8|127
1652123790000|2022-05-09 19:16:30|12305.3|12304.3|12301.5|12300.5|12306|12305|12296.3|12295.3|212
1652123800000|2022-05-09 19:16:40|12301|12300|12302.5|12301.5|12303|12302|12298.1|12297.1|120
1652123810000|2022-05-09 19:16:50|12302.4|12301.4|12306.8|12305.8|12308|12307|12300|12299|188
1652123820000|2022-05-09 19:17:00|12306.5|12305.5|12306.8|12305.8|12306.9|12305.9|12300.8|12299.8|99
1652123830000|2022-05-09 19:17:10|12306.6|12305.6|12299.1|12298.1|12307.9|12306.9|12298|12297|201
1652123840000|2022-05-09 19:17:20|12299|12298|12291.1|12290.1|12299.6|12298.6|12289.6|12288.6|245
1652123850000|2022-05-09 19:17:30|12291|12290|12294.3|12293.3|12299.5|12298.5|12289.6|12288.6|161
1652123860000|2022-05-09 19:17:40|12294|12293|12289.8|12288.8|12294.1|12293.1|12289.4|12288.4|125
1652123870000|2022-05-09 19:17:50|12289.6|12288.6|12289|12288|12292.3|12291.3|12288.5|12287.5|114
1652123880000|2022-05-09 19:18:00|12288|12287|12291.1|12290.1|12291.1|12290.1|12280.8|12279.8|336
1652123890000|2022-05-09 19:18:10|12291|12290|12297.5|12296.5|12299|12298|12291|12290|143
1652123900000|2022-05-09 19:18:20|12297.3|12296.3|12299.1|12298.1|12305.6|12304.6|12296.9|12295.9|135
1652123910000|2022-05-09 19:18:30|12299|12298|12294.3|12293.3|12299.3|12298.3|12293.1|12292.1|158
1652123920000|2022-05-09 19:18:40|12292.1|12291.1|12299.4|12298.4|12300.6|12299.6|12288.3|12287.3|171
1652123930000|2022-05-09 19:18:50|12299.1|12298.1|12296.8|12295.8|12299.5|12298.5|12296|12295|69
1652123940000|2022-05-09 19:19:00|12296.6|12295.6|12297.5|12296.5|12299.5|12298.5|12294|12293|194
1652123950000|2022-05-09 19:19:10|12297.4|12296.4|12301|12300|12303|12302|12294|12293|299
1652123960000|2022-05-09 19:19:20|12300.9|12299.9|12302.9|12301.9|12303|12302|12298.9|12297.9|131
1652123970000|2022-05-09 19:19:30|12302.8|12301.8|12295.3|12294.3|12302.8|12301.8|12294.3|12293.3|120
1652123980000|2022-05-09 19:19:40|12295.9|12294.9|12294.1|12293.1|12297.1|12296.1|12292.5|12291.5|131
1652123990000|2022-05-09 19:19:50|12294|12293|12292.5|12291.5|12295.1|12294.1|12289.4|12288.4|100
1652124000000|2022-05-09 19:20:00|12292.6|12291.6|12283.9|12282.9|12292.6|12291.6|12282.6|12281.6|175
1652124010000|2022-05-09 19:20:10|12283.5|12282.5|12279.4|12278.4|12287|12286|12273.9|12272.9|468
1652124020000|2022-05-09 19:20:20|12278.8|12277.8|12272.4|12271.4|12279.4|12278.4|12271.8|12270.8|249
1652124030000|2022-05-09 19:20:30|12272.1|12271.1|12270.6|12269.6|12273.4|12272.4|12268.4|12267.4|220
1652124040000|2022-05-09 19:20:40|12270.9|12269.9|12263.1|12262.1|12271.1|12270.1|12261.6|12260.6|1039
1652124050000|2022-05-09 19:20:50|12262.1|12261.1|12258.9|12257.9|12262.5|12261.5|12258|12257|244
1652124060000|2022-05-09 19:21:00|12259|12258|12261.5|12260.5|12264.9|12263.9|12259|12258|231
1652124070000|2022-05-09 19:21:10|12261.8|12260.8|12258.9|12257.9|12264.5|12263.5|12258|12257|313
1652124080000|2022-05-09 19:21:20|12258.5|12257.5|12254|12253|12259.8|12258.8|12254|12253|167
1652124090000|2022-05-09 19:21:30|12254.6|12253.6|12257|12256|12259.3|12258.3|12253.8|12252.8|231
1652124100000|2022-05-09 19:21:40|12256.4|12255.4|12256|12255|12258.6|12257.6|12254.8|12253.8|168
1652124110000|2022-05-09 19:21:50|12255.9|12254.9|12252.1|12251.1|12256.9|12255.9|12251.1|12250.1|219
1652124120000|2022-05-09 19:22:00|12252.3|12251.3|12247|12246|12252.3|12251.3|12245.6|12244.6|306
1652124130000|2022-05-09 19:22:10|12247.3|12246.3|12250.5|12249.5|12251.5|12250.5|12245.6|12244.6|149
1652124140000|2022-05-09 19:22:20|12250.4|12249.4|12253.3|12252.3|12255|12254|12248.6|12247.6|241
1652124150000|2022-05-09 19:22:30|12254.4|12253.4|12253.8|12252.8|12255.8|12254.8|12248.4|12247.4|96
1652124160000|2022-05-09 19:22:40|12253.4|12252.4|12246.9|12245.9|12253.8|12252.8|12245.6|12244.6|135
1652124170000|2022-05-09 19:22:50|12247.3|12246.3|12245.9|12244.9|12247.9|12246.9|12244.9|12243.9|128
1652124180000|2022-05-09 19:23:00|12245.6|12244.6|12246.6|12245.6|12248.4|12247.4|12244|12243|240
1652124190000|2022-05-09 19:23:10|12247.5|12246.5|12242.3|12241.3|12248|12247|12242.3|12241.3|122
1652124200000|2022-05-09 19:23:20|12242.1|12241.1|12242.3|12241.3|12244.9|12243.9|12241|12240|113
1652124210000|2022-05-09 19:23:30|12242.4|12241.4|12244.3|12243.3|12245.1|12244.1|12242.3|12241.3|87
1652124220000|2022-05-09 19:23:40|12244.4|12243.4|12245.9|12244.9|12248.9|12247.9|12243.5|12242.5|146
1652124230000|2022-05-09 19:23:50|12246|12245|12245.8|12244.8|12248.3|12247.3|12243.4|12242.4|86
1652124240000|2022-05-09 19:24:00|12245.6|12244.6|12240.1|12239.1|12246|12245|12240.1|12239.1|169
1652124250000|2022-05-09 19:24:10|12240|12239|12237.8|12236.8|12241|12240|12236.8|12235.8|184
1652124260000|2022-05-09 19:24:20|12238|12237|12237|12236|12238.8|12237.8|12235.3|12234.3|144
1652124270000|2022-05-09 19:24:30|12237.1|12236.1|12243|12242|12243.4|12242.4|12235.8|12234.8|160
1652124280000|2022-05-09 19:24:40|12242.9|12241.9|12248.8|12247.8|12249.3|12248.3|12241.4|12240.4|201
1652124290000|2022-05-09 19:24:50|12248.9|12247.9|12243|12242|12248.9|12247.9|12242.1|12241.1|142
1652124300000|2022-05-09 19:25:00|12243.1|12242.1|12244.3|12243.3|12246.6|12245.6|12237|12236|218
1652124310000|2022-05-09 19:25:10|12244.1|12243.1|12239.9|12238.9|12245.3|12244.3|12239.8|12238.8|78
1652124320000|2022-05-09 19:25:20|12239.8|12238.8|12243.8|12242.8|12244.9|12243.9|12239.3|12238.3|109
1652124330000|2022-05-09 19:25:30|12243.6|12242.6|12245.6|12244.6|12248.5|12247.5|12243.6|12242.6|154
1652124340000|2022-05-09 19:25:40|12245.8|12244.8|12249.6|12248.6|12251.8|12250.8|12244.8|12243.8|256
1652124350000|2022-05-09 19:25:50|12249.5|12248.5|12247.4|12246.4|12252.9|12251.9|12247|12246|196
1652124360000|2022-05-09 19:26:00|12247.5|12246.5|12246.9|12245.9|12249|12248|12244.1|12243.1|216
1652124370000|2022-05-09 19:26:10|12246.6|12245.6|12243.9|12242.9|12248|12247|12242.6|12241.6|188
1652124380000|2022-05-09 19:26:20|12244.8|12243.8|12245.3|12244.3|12246|12245|12243.5|12242.5|70
1652124390000|2022-05-09 19:26:30|12245|12244|12244|12243|12245.1|12244.1|12241.9|12240.9|89
1652124400000|2022-05-09 19:26:40|12244.4|12243.4|12236.5|12235.5|12244.5|12243.5|12235.6|12234.6|126
1652124410000|2022-05-09 19:26:50|12235.4|12234.4|12235.5|12234.5|12235.5|12234.5|12233|12232|196
1652124420000|2022-05-09 19:27:00|12234.6|12233.6|12231.5|12230.5|12234.6|12233.6|12230.5|12229.5|155
1652124430000|2022-05-09 19:27:10|12231.8|12230.8|12236.8|12235.8|12239|12238|12230.5|12229.5|213
1652124440000|2022-05-09 19:27:20|12236.6|12235.6|12233|12232|12237.3|12236.3|12232.6|12231.6|89
1652124450000|2022-05-09 19:27:30|12233.1|12232.1|12233.9|12232.9|12233.9|12232.9|12228.5|12227.5|190
1652124460000|2022-05-09 19:27:40|12233.5|12232.5|12233.1|12232.1|12234.8|12233.8|12229.8|12228.8|172
1652124470000|2022-05-09 19:27:50|12233|12232|12228.6|12227.6|12233.4|12232.4|12227.5|12226.5|168
1652124480000|2022-05-09 19:28:00|12228.8|12227.8|12225.8|12224.8|12228.8|12227.8|12220.8|12219.8|524
1652124490000|2022-05-09 19:28:10|12226|12225|12228.8|12227.8|12230.5|12229.5|12224.9|12223.9|160
1652124500000|2022-05-09 19:28:20|12229|12228|12232.5|12231.5|12232.8|12231.8|12228.8|12227.8|144
1652124510000|2022-05-09 19:28:30|12232|12231|12233.6|12232.6|12234.5|12233.5|12230.4|12229.4|138
1652124520000|2022-05-09 19:28:40|12233.8|12232.8|12239.3|12238.3|12243|12242|12233.4|12232.4|264
1652124530000|2022-05-09 19:28:50|12239.8|12238.8|12232.5|12231.5|12239.8|12238.8|12232.3|12231.3|155
1652124540000|2022-05-09 19:29:00|12232.3|12231.3|12228.3|12227.3|12232.5|12231.5|12227.8|12226.8|188
1652124550000|2022-05-09 19:29:10|12228.4|12227.4|12223.9|12222.9|12228.5|12227.5|12222.5|12221.5|179
1652124560000|2022-05-09 19:29:20|12224|12223|12223.4|12222.4|12225.9|12224.9|12222|12221|200
1652124570000|2022-05-09 19:29:30|12223.3|12222.3|12225.1|12224.1|12227|12226|12222.6|12221.6|171
1652124580000|2022-05-09 19:29:40|12224.8|12223.8|12228.9|12227.9|12228.9|12227.9|12224.5|12223.5|263
1652124590000|2022-05-09 19:29:50|12228.6|12227.6|12236.4|12235.4|12236.8|12235.8|12228.6|12227.6|209
1652124600000|2022-05-09 19:30:00|12236.3|12235.3|12224.8|12223.8|12236.3|12235.3|12221.8|12220.8|332
1652124610000|2022-05-09 19:30:10|12224.6|12223.6|12233|12232|12234.1|12233.1|12223.8|12222.8|442
1652124620000|2022-05-09 19:30:20|12233.3|12232.3|12227|12226|12233.8|12232.8|12225.5|12224.5|135
1652124630000|2022-05-09 19:30:30|12226.8|12225.8|12230.8|12229.8|12231.9|12230.9|12225.4|12224.4|167
1652124640000|2022-05-09 19:30:40|12231.3|12230.3|12229.9|12228.9|12231.3|12230.3|12225.3|12224.3|107
1652124650000|2022-05-09 19:30:50|12230|12229|12237.3|12236.3|12237.3|12236.3|12228.8|12227.8|156
1652124660000|2022-05-09 19:31:00|12237.4|12236.4|12230|12229|12237.4|12236.4|12229.1|12228.1|151
1652124670000|2022-05-09 19:31:10|12232.4|12231.4|12232.9|12231.9|12236|12235|12229.4|12228.4|269
1652124680000|2022-05-09 19:31:20|12233|12232|12232.1|12231.1|12236|12235|12232.1|12231.1|112
1652124690000|2022-05-09 19:31:30|12232.3|12231.3|12229.9|12228.9|12232.5|12231.5|12228.6|12227.6|197
1652124700000|2022-05-09 19:31:40|12229.8|12228.8|12220.8|12219.8|12229.8|12228.8|12220.6|12219.6|261
1652124710000|2022-05-09 19:31:50|12220.6|12219.6|12213.3|12212.3|12221.5|12220.5|12212.5|12211.5|754
1652124720000|2022-05-09 19:32:00|12212.8|12211.8|12210|12209|12215.5|12214.5|12210|12209|451
1652124730000|2022-05-09 19:32:10|12209.9|12208.9|12206.8|12205.8|12209.9|12208.9|12205.6|12204.6|681
1652124740000|2022-05-09 19:32:20|12206.6|12205.6|12205.8|12204.8|12207.8|12206.8|12205.3|12204.3|341
1652124750000|2022-05-09 19:32:30|12205.6|12204.6|12206.3|12205.3|12209|12208|12203.1|12202.1|436
1652124760000|2022-05-09 19:32:40|12206|12205|12206|12205|12210.4|12209.4|12205.5|12204.5|296
1652124770000|2022-05-09 19:32:50|12206.1|12205.1|12204.1|12203.1|12206.1|12205.1|12203.4|12202.4|161
1652124780000|2022-05-09 19:33:00|12204.3|12203.3|12209.4|12208.4|12209.6|12208.6|12202.8|12201.8|398
1652124790000|2022-05-09 19:33:10|12209.6|12208.6|12222.6|12221.6|12222.6|12221.6|12206.9|12205.9|509
1652124800000|2022-05-09 19:33:20|12222.5|12221.5|12227.4|12226.4|12228.5|12227.5|12220|12219|853
1652124810000|2022-05-09 19:33:30|12227.3|12226.3|12230.3|12229.3|12233.4|12232.4|12224.3|12223.3|876
1652124820000|2022-05-09 19:33:40|12229.6|12228.6|12216.9|12215.9|12231|12230|12215.5|12214.5|300
1652124830000|2022-05-09 19:33:50|12216.8|12215.8|12222.9|12221.9|12223.5|12222.5|12216.4|12215.4|120
1652124840000|2022-05-09 19:34:00|12222.3|12221.3|12215.5|12214.5|12222.3|12221.3|12213.8|12212.8|189
1652124850000|2022-05-09 19:34:10|12215.6|12214.6|12211.8|12210.8|12216.5|12215.5|12210.6|12209.6|162
1652124860000|2022-05-09 19:34:20|12211.6|12210.6|12213.4|12212.4|12214.5|12213.5|12206.5|12205.5|422
1652124870000|2022-05-09 19:34:30|12213.5|12212.5|12217.8|12216.8|12218.1|12217.1|12213.4|12212.4|172
1652124880000|2022-05-09 19:34:40|12217.6|12216.6|12214.6|12213.6|12218|12217|12214.4|12213.4|84
1652124890000|2022-05-09 19:34:50|12214.5|12213.5|12223.9|12222.9|12223.9|12222.9|12213.5|12212.5|135
1652124900000|2022-05-09 19:35:00|12223.8|12222.8|12223.8|12222.8|12226.6|12225.6|12220.9|12219.9|167
1652124910000|2022-05-09 19:35:10|12224.3|12223.3|12215.8|12214.8|12224.3|12223.3|12215.3|12214.3|140
1652124920000|2022-05-09 19:35:20|12215.1|12214.1|12213.9|12212.9|12218.8|12217.8|12213.9|12212.9|144
1652124930000|2022-05-09 19:35:30|12210.8|12209.8|12217|12216|12218.8|12217.8|12209.5|12208.5|324
1652124940000|2022-05-09 19:35:40|12216.8|12215.8|12213.3|12212.3|12217.5|12216.5|12212.5|12211.5|104
1652124950000|2022-05-09 19:35:50|12213.5|12212.5|12211.1|12210.1|12213.8|12212.8|12209|12208|137
1652124960000|2022-05-09 19:36:00|12211.4|12210.4|12213.9|12212.9|12215.4|12214.4|12208.3|12207.3|198
1652124970000|2022-05-09 19:36:10|12214|12213|12217.8|12216.8|12220.6|12219.6|12214|12213|184
1652124980000|2022-05-09 19:36:20|12218.1|12217.1|12226.8|12225.8|12228.8|12227.8|12218.1|12217.1|325
1652124990000|2022-05-09 19:36:30|12226.5|12225.5|12225.8|12224.8|12228.1|12227.1|12224.6|12223.6|112
1652125000000|2022-05-09 19:36:40|12225.9|12224.9|12224.9|12223.9|12226.4|12225.4|12223|12222|103
1652125010000|2022-05-09 19:36:50|12224.8|12223.8|12228.8|12227.8|12228.9|12227.9|12223.3|12222.3|179
1652125020000|2022-05-09 19:37:00|12228.5|12227.5|12235.5|12234.5|12236.6|12235.6|12227.8|12226.8|324
1652125030000|2022-05-09 19:37:10|12235.4|12234.4|12224.8|12223.8|12239.3|12238.3|12223.1|12222.1|371
1652125040000|2022-05-09 19:37:20|12224.6|12223.6|12220|12219|12225|12224|12218|12217|223
1652125050000|2022-05-09 19:37:30|12220.1|12219.1|12222.3|12221.3|12227.6|12226.6|12219.5|12218.5|189
1652125060000|2022-05-09 19:37:40|12221.8|12220.8|12224.1|12223.1|12224.9|12223.9|12220|12219|118
1652125070000|2022-05-09 19:37:50|12224.3|12223.3|12230.4|12229.4|12233.6|12232.6|12224.3|12223.3|422
1652125080000|2022-05-09 19:38:00|12230.3|12229.3|12231.3|12230.3|12232.6|12231.6|12225.3|12224.3|569
1652125090000|2022-05-09 19:38:10|12232.1|12231.1|12222.1|12221.1|12232.1|12231.1|12222.1|12221.1|134
1652125100000|2022-05-09 19:38:20|12222.3|12221.3|12221.5|12220.5|12223.6|12222.6|12219.1|12218.1|125
1652125110000|2022-05-09 19:38:30|12221.1|12220.1|12223|12222|12223.6|12222.6|12219.1|12218.1|111
1652125120000|2022-05-09 19:38:40|12223.3|12222.3|12219.8|12218.8|12223.5|12222.5|12219.1|12218.1|114
1652125130000|2022-05-09 19:38:50|12220.1|12219.1|12226.9|12225.9|12230.6|12229.6|12219.6|12218.6|129
1652125140000|2022-05-09 19:39:00|12226.1|12225.1|12226.6|12225.6|12228.5|12227.5|12223.8|12222.8|232
1652125150000|2022-05-09 19:39:10|12226.5|12225.5|12225|12224|12228.6|12227.6|12223.5|12222.5|103
1652125160000|2022-05-09 19:39:20|12225.1|12224.1|12221.5|12220.5|12225.4|12224.4|12220|12219|102
1652125170000|2022-05-09 19:39:30|12221.6|12220.6|12221.4|12220.4|12223.3|12222.3|12219|12218|181
1652125180000|2022-05-09 19:39:40|12222.9|12221.9|12233.3|12232.3|12236|12235|12221.8|12220.8|242
1652125190000|2022-05-09 19:39:50|12233.1|12232.1|12231.5|12230.5|12236.1|12235.1|12230.6|12229.6|196
1652125200000|2022-05-09 19:40:00|12231.4|12230.4|12229.5|12228.5|12232.9|12231.9|12225.3|12224.3|156
1652125210000|2022-05-09 19:40:10|12228.8|12227.8|12220.8|12219.8|12231.4|12230.4|12219.9|12218.9|191
1652125220000|2022-05-09 19:40:20|12220.4|12219.4|12214|12213|12223.5|12222.5|12213.8|12212.8|246
1652125230000|2022-05-09 19:40:30|12214.5|12213.5|12213.1|12212.1|12217|12216|12212.5|12211.5|497
1652125240000|2022-05-09 19:40:40|12213.8|12212.8|12218|12217|12220|12219|12213.6|12212.6|190
1652125250000|2022-05-09 19:40:50|12218.1|12217.1|12222|12221|12222.5|12221.5|12216.6|12215.6|132
1652125260000|2022-05-09 19:41:00|12221.8|12220.8|12223.5|12222.5|12228.1|12227.1|12219.3|12218.3|533
1652125270000|2022-05-09 19:41:10|12223.4|12222.4|12224.8|12223.8|12230.4|12229.4|12223.4|12222.4|571
1652125280000|2022-05-09 19:41:20|12225.1|12224.1|12217.1|12216.1|12226.8|12225.8|12216.8|12215.8|189
1652125290000|2022-05-09 19:41:30|12216.8|12215.8|12219.8|12218.8|12220|12219|12213.3|12212.3|175
1652125300000|2022-05-09 19:41:40|12219.6|12218.6|12219.8|12218.8|12224.9|12223.9|12217.9|12216.9|144
1652125310000|2022-05-09 19:41:50|12219.4|12218.4|12219|12218|12219.9|12218.9|12216|12215|93
1652125320000|2022-05-09 19:42:00|12216.9|12215.9|12217.5|12216.5|12221|12220|12214.5|12213.5|172
1652125330000|2022-05-09 19:42:10|12217.8|12216.8|12217.3|12216.3|12218.8|12217.8|12214|12213|95
1652125340000|2022-05-09 19:42:20|12217.1|12216.1|12215|12214|12217.6|12216.6|12214.4|12213.4|96
1652125350000|2022-05-09 19:42:30|12214.6|12213.6|12213.3|12212.3|12220.3|12219.3|12212.6|12211.6|178
1652125360000|2022-05-09 19:42:40|12212.5|12211.5|12212.9|12211.9|12215.9|12214.9|12211.5|12210.5|135
1652125370000|2022-05-09 19:42:50|12213.1|12212.1|12210.9|12209.9|12213.1|12212.1|12208.5|12207.5|185
1652125380000|2022-05-09 19:43:00|12210.8|12209.8|12205.5|12204.5|12213.1|12212.1|12204.8|12203.8|470
1652125390000|2022-05-09 19:43:10|12205.6|12204.6|12200.8|12199.8|12208.6|12207.6|12197.4|12196.4|805
1652125400000|2022-05-09 19:43:20|12200.6|12199.6|12199|12198|12205|12204|12198.8|12197.8|447
1652125410000|2022-05-09 19:43:30|12199.1|12198.1|12198.8|12197.8|12200.5|12199.5|12198|12197|170
1652125420000|2022-05-09 19:43:40|12198.5|12197.5|12195.3|12194.3|12199.5|12198.5|12194.9|12193.9|206
1652125430000|2022-05-09 19:43:50|12195|12194|12195.9|12194.9|12198.5|12197.5|12194.8|12193.8|178
1652125440000|2022-05-09 19:44:00|12195.8|12194.8|12196.6|12195.6|12198|12197|12195.1|12194.1|187
1652125450000|2022-05-09 19:44:10|12196.4|12195.4|12196.8|12195.8|12197|12196|12195.3|12194.3|111
1652125460000|2022-05-09 19:44:20|12197|12196|12193.9|12192.9|12198.5|12197.5|12193.5|12192.5|158
1652125470000|2022-05-09 19:44:30|12193.8|12192.8|12203|12202|12203|12202|12193.8|12192.8|460
1652125480000|2022-05-09 19:44:40|12203.5|12202.5|12200.8|12199.8|12205.9|12204.9|12198.9|12197.9|586
1652125490000|2022-05-09 19:44:50|12200.5|12199.5|12200.8|12199.8|12204|12203|12197.8|12196.8|216
1652125500000|2022-05-09 19:45:00|12199.5|12198.5|12206.3|12205.3|12210.4|12209.4|12199.5|12198.5|300
1652125510000|2022-05-09 19:45:10|12206.1|12205.1|12204.9|12203.9|12210.9|12209.9|12204.3|12203.3|205
1652125520000|2022-05-09 19:45:20|12204.6|12203.6|12205.4|12204.4|12207.3|12206.3|12202.6|12201.6|143
1652125530000|2022-05-09 19:45:30|12205.3|12204.3|12203.5|12202.5|12205.5|12204.5|12202|12201|116
1652125540000|2022-05-09 19:45:40|12203.4|12202.4|12200.8|12199.8|12207.6|12206.6|12197.6|12196.6|153
1652125550000|2022-05-09 19:45:50|12201|12200|12201.9|12200.9|12205.6|12204.6|12200.5|12199.5|104
1652125560000|2022-05-09 19:46:00|12202|12201|12200.1|12199.1|12202|12201|12196.5|12195.5|180
1652125570000|2022-05-09 19:46:10|12200.9|12199.9|12188.8|12187.8|12200.9|12199.9|12188.4|12187.4|388
1652125580000|2022-05-09 19:46:20|12189|12188|12185.9|12184.9|12189.4|12188.4|12185.5|12184.5|357
1652125590000|2022-05-09 19:46:30|12185.6|12184.6|12182|12181|12187.5|12186.5|12181.6|12180.6|244
1652125600000|2022-05-09 19:46:40|12181.5|12180.5|12175.3|12174.3|12182.3|12181.3|12173.4|12172.4|397
1652125610000|2022-05-09 19:46:50|12175|12174|12172.3|12171.3|12176.4|12175.4|12170.8|12169.8|283
1652125620000|2022-05-09 19:47:00|12172.4|12171.4|12172.5|12171.5|12174.8|12173.8|12171|12170|252
1652125630000|2022-05-09 19:47:10|12172.6|12171.6|12175.5|12174.5|12179.3|12178.3|12172.5|12171.5|218
1652125640000|2022-05-09 19:47:20|12175.8|12174.8|12172.3|12171.3|12176.4|12175.4|12171.1|12170.1|150
1652125650000|2022-05-09 19:47:30|12172.1|12171.1|12176.4|12175.4|12176.5|12175.5|12170|12169|151
1652125660000|2022-05-09 19:47:40|12176.3|12175.3|12176.4|12175.4|12177.3|12176.3|12171.8|12170.8|147
1652125670000|2022-05-09 19:47:50|12176.6|12175.6|12171.5|12170.5|12178.4|12177.4|12170.1|12169.1|206
1652125680000|2022-05-09 19:48:00|12172.3|12171.3|12176.4|12175.4|12177|12176|12170.4|12169.4|260
1652125690000|2022-05-09 19:48:10|12176.5|12175.5|12177|12176|12178.9|12177.9|12174.9|12173.9|276
1652125700000|2022-05-09 19:48:20|12176.9|12175.9|12175.6|12174.6|12178.1|12177.1|12173.9|12172.9|120
1652125710000|2022-05-09 19:48:30|12174.6|12173.6|12174.8|12173.8|12175.4|12174.4|12170.8|12169.8|110
1652125720000|2022-05-09 19:48:40|12174.6|12173.6|12171.5|12170.5|12175.1|12174.1|12170.4|12169.4|101
1652125730000|2022-05-09 19:48:50|12171.6|12170.6|12172.6|12171.6|12177.1|12176.1|12170.3|12169.3|181
1652125740000|2022-05-09 19:49:00|12172.3|12171.3|12171.8|12170.8|12174.5|12173.5|12171.8|12170.8|130
1652125750000|2022-05-09 19:49:10|12171.6|12170.6|12168.8|12167.8|12173|12172|12168.3|12167.3|230
1652125760000|2022-05-09 19:49:20|12168.9|12167.9|12169|12168|12171.6|12170.6|12166|12165|261
1652125770000|2022-05-09 19:49:30|12168.9|12167.9|12164.3|12163.3|12169.8|12168.8|12163.6|12162.6|271
1652125780000|2022-05-09 19:49:40|12164.1|12163.1|12161.6|12160.6|12164.3|12163.3|12160.4|12159.4|197
1652125790000|2022-05-09 19:49:50|12161.4|12160.4|12168.6|12167.6|12169.9|12168.9|12158.4|12157.4|387
1652125800000|2022-05-09 19:50:00|12168.8|12167.8|12164.9|12163.9|12168.8|12167.8|12154|12153|1808
1652125810000|2022-05-09 19:50:10|12165|12164|12152.6|12151.6|12165|12164|12152.5|12151.5|455
1652125820000|2022-05-09 19:50:20|12153.3|12152.3|12155.9|12154.9|12155.9|12154.9|12150.4|12149.4|335
1652125830000|2022-05-09 19:50:30|12156.1|12155.1|12151.8|12150.8|12160.6|12159.6|12151.3|12150.3|519
1652125840000|2022-05-09 19:50:40|12151.6|12150.6|12150.4|12149.4|12152.4|12151.4|12148.6|12147.6|283
1652125850000|2022-05-09 19:50:50|12152.8|12151.8|12158.3|12157.3|12160.9|12159.9|12152.8|12151.8|515
1652125860000|2022-05-09 19:51:00|12158.1|12157.1|12150.9|12149.9|12161.1|12160.1|12149.9|12148.9|280
1652125870000|2022-05-09 19:51:10|12150|12149|12144.8|12143.8|12151.9|12150.9|12144.8|12143.8|384
1652125880000|2022-05-09 19:51:20|12144|12143|12138.3|12137.3|12145.9|12144.9|12137.6|12136.6|724
1652125890000|2022-05-09 19:51:30|12138.5|12137.5|12142.9|12141.9|12146|12145|12138.5|12137.5|485
1652125900000|2022-05-09 19:51:40|12142.6|12141.6|12139|12138|12142.6|12141.6|12137|12136|790
1652125910000|2022-05-09 19:51:50|12138.9|12137.9|12137.3|12136.3|12139.4|12138.4|12135|12134|242
1652125920000|2022-05-09 19:52:00|12137.1|12136.1|12138.4|12137.4|12147.6|12146.6|12135.3|12134.3|596
1652125930000|2022-05-09 19:52:10|12138.9|12137.9|12146.9|12145.9|12146.9|12145.9|12138.4|12137.4|360
1652125940000|2022-05-09 19:52:20|12147|12146|12149.9|12148.9|12155.6|12154.6|12146.9|12145.9|385
1652125950000|2022-05-09 19:52:30|12149.6|12148.6|12152.8|12151.8|12154.5|12153.5|12149.6|12148.6|517
1652125960000|2022-05-09 19:52:40|12152.1|12151.1|12156.5|12155.5|12157.1|12156.1|12149.3|12148.3|317
1652125970000|2022-05-09 19:52:50|12156.4|12155.4|12153.4|12152.4|12157.3|12156.3|12150.8|12149.8|204
1652125980000|2022-05-09 19:53:00|12153.1|12152.1|12149.9|12148.9|12153.1|12152.1|12146.4|12145.4|272
1652125990000|2022-05-09 19:53:10|12149.6|12148.6|12145.9|12144.9|12150.1|12149.1|12142.5|12141.5|268
1652126000000|2022-05-09 19:53:20|12145.8|12144.8|12150|12149|12150.4|12149.4|12144.6|12143.6|253
1652126010000|2022-05-09 19:53:30|12150.1|12149.1|12155.1|12154.1|12158.1|12157.1|12150.1|12149.1|371
1652126020000|2022-05-09 19:53:40|12155.4|12154.4|12162.6|12161.6|12167.1|12166.1|12154.5|12153.5|1188
1652126030000|2022-05-09 19:53:50|12161.8|12160.8|12167|12166|12167.3|12166.3|12160.4|12159.4|240
1652126040000|2022-05-09 19:54:00|12167.4|12166.4|12170.1|12169.1|12172.5|12171.5|12165.1|12164.1|413
1652126050000|2022-05-09 19:54:10|12169.8|12168.8|12167.1|12166.1|12169.8|12168.8|12167|12166|225
1652126060000|2022-05-09 19:54:20|12167.3|12166.3|12166|12165|12167.3|12166.3|12162.4|12161.4|375
1652126070000|2022-05-09 19:54:30|12166.3|12165.3|12169.6|12168.6|12174.8|12173.8|12165.8|12164.8|486
1652126080000|2022-05-09 19:54:40|12170|12169|12158.9|12157.9|12170|12169|12147|12146|1019
1652126090000|2022-05-09 19:54:50|12158.6|12157.6|12158.4|12157.4|12159.8|12158.8|12151.5|12150.5|636
1652126100000|2022-05-09 19:55:00|12157.9|12156.9|12182.1|12181.1|12182.9|12181.9|12157.9|12156.9|1058
1652126110000|2022-05-09 19:55:10|12182.5|12181.5|12179.9|12178.9|12186.8|12185.8|12178.1|12177.1|648
1652126120000|2022-05-09 19:55:20|12180|12179|12187.3|12186.3|12187.3|12186.3|12178|12177|377
1652126130000|2022-05-09 19:55:30|12188|12187|12185.9|12184.9|12189.8|12188.8|12184.5|12183.5|521
1652126140000|2022-05-09 19:55:40|12185.8|12184.8|12188.1|12187.1|12191.9|12190.9|12184.4|12183.4|560
1652126150000|2022-05-09 19:55:50|12188.9|12187.9|12197.8|12196.8|12197.8|12196.8|12188.9|12187.9|508
1652126160000|2022-05-09 19:56:00|12196.8|12195.8|12201.1|12200.1|12204.8|12203.8|12193.9|12192.9|496
1652126170000|2022-05-09 19:56:10|12201.8|12200.8|12194.6|12193.6|12201.8|12200.8|12194.1|12193.1|517
1652126180000|2022-05-09 19:56:20|12194.4|12193.4|12193.1|12192.1|12196.5|12195.5|12192.6|12191.6|518
1652126190000|2022-05-09 19:56:30|12194.3|12193.3|12195.4|12194.4|12199|12198|12192.3|12191.3|732
1652126200000|2022-05-09 19:56:40|12195.9|12194.9|12199|12198|12199.8|12198.8|12195.1|12194.1|391
1652126210000|2022-05-09 19:56:50|12198.9|12197.9|12207.9|12206.9|12207.9|12206.9|12198|12197|491
1652126220000|2022-05-09 19:57:00|12207.5|12206.5|12213.9|12212.9|12215.5|12214.5|12206.1|12205.1|874
1652126230000|2022-05-09 19:57:10|12214.3|12213.3|12211.1|12210.1|12214.8|12213.8|12208.6|12207.6|634
1652126240000|2022-05-09 19:57:20|12211.5|12210.5|12217.5|12216.5|12218.5|12217.5|12211.4|12210.4|670
1652126250000|2022-05-09 19:57:30|12217.1|12216.1|12218.5|12217.5|12221.5|12220.5|12217.1|12216.1|466
1652126260000|2022-05-09 19:57:40|12217.3|12216.3|12212.3|12211.3|12218.3|12217.3|12210.9|12209.9|511
1652126270000|2022-05-09 19:57:50|12212.1|12211.1|12209.4|12208.4|12216|12215|12209.1|12208.1|488
1652126280000|2022-05-09 19:58:00|12209.6|12208.6|12207.6|12206.6|12215.9|12214.9|12206.9|12205.9|758
1652126290000|2022-05-09 19:58:10|12207.5|12206.5|12212.3|12211.3|12213.6|12212.6|12204.3|12203.3|551
1652126300000|2022-05-09 19:58:20|12212.4|12211.4|12212.1|12211.1|12214.6|12213.6|12209.8|12208.8|369
1652126310000|2022-05-09 19:58:30|12212.4|12211.4|12208|12207|12213.3|12212.3|12207.3|12206.3|809
1652126320000|2022-05-09 19:58:40|12208.3|12207.3|12202.3|12201.3|12211.4|12210.4|12202.3|12201.3|581
1652126330000|2022-05-09 19:58:50|12202.1|12201.1|12197|12196|12204.5|12203.5|12194.9|12193.9|836
1652126340000|2022-05-09 19:59:00|12197.1|12196.1|12189|12188|12198.6|12197.6|12189|12188|1028
1652126350000|2022-05-09 19:59:10|12189.5|12188.5|12186.9|12185.9|12189.5|12188.5|12183.8|12182.8|968
1652126360000|2022-05-09 19:59:20|12187|12186|12180.6|12179.6|12188.3|12187.3|12180.6|12179.6|913
1652126370000|2022-05-09 19:59:30|12180.5|12179.5|12193.8|12192.8|12194.5|12193.5|12180.5|12179.5|1391
1652126380000|2022-05-09 19:59:40|12194.6|12193.6|12185.4|12184.4|12195.6|12194.6|12185|12184|1414
1652126390000|2022-05-09 19:59:50|12185.1|12184.1|12197.1|12196.1|12206.1|12205.1|12185.1|12184.1|4647
1652126400000|2022-05-09 20:00:00|12197|12196|12198.3|12196.3|12203|12201|12196.9|12194.9|1342
1652126410000|2022-05-09 20:00:10|12198.8|12196.8|12198.3|12196.3|12201.9|12199.9|12194.3|12192.3|653
1652126420000|2022-05-09 20:00:20|12198.4|12196.4|12203.4|12201.4|12204.8|12202.8|12195.5|12193.5|454
1652126430000|2022-05-09 20:00:30|12203.5|12201.5|12208.8|12206.8|12208.8|12206.8|12201.5|12199.5|560
1652126440000|2022-05-09 20:00:40|12214.6|12212.6|12214.4|12212.4|12219.1|12217.1|12207.1|12205.1|856
1652126450000|2022-05-09 20:00:50|12214.5|12212.5|12223.3|12221.3|12223.9|12221.9|12214.5|12212.5|652
1652126460000|2022-05-09 20:01:00|12223.8|12221.8|12223.8|12221.8|12225|12223|12220.5|12218.5|549
1652126470000|2022-05-09 20:01:10|12224|12222|12217.5|12215.5|12229.3|12227.3|12217.5|12215.5|579
1652126480000|2022-05-09 20:01:20|12217.4|12215.4|12220.9|12218.9|12222.6|12220.6|12217.4|12215.4|276
1652126490000|2022-05-09 20:01:30|12220.1|12218.1|12216|12214|12220.3|12218.3|12216|12214|299
1652126500000|2022-05-09 20:01:40|12216.3|12214.3|12216.6|12214.6|12219.6|12217.6|12215.5|12213.5|223
1652126510000|2022-05-09 20:01:50|12216.8|12214.8|12217.5|12215.5|12219.5|12217.5|12216.5|12214.5|173
1652126520000|2022-05-09 20:02:00|12217.4|12215.4|12219.8|12217.8|12223|12221|12214|12212|432
1652126530000|2022-05-09 20:02:10|12219.9|12217.9|12222.8|12220.8|12224.4|12222.4|12218.4|12216.4|213
1652126540000|2022-05-09 20:02:20|12221.5|12219.5|12220.8|12218.8|12222.6|12220.6|12219.5|12217.5|204
1652126550000|2022-05-09 20:02:30|12220.9|12218.9|12218.4|12216.4|12222.8|12220.8|12218.4|12216.4|261
1652126560000|2022-05-09 20:02:40|12218.6|12216.6|12223.3|12221.3|12223.9|12221.9|12218.6|12216.6|194
1652126570000|2022-05-09 20:02:50|12223.4|12221.4|12224.4|12222.4|12226.1|12224.1|12222|12220|197
1652126580000|2022-05-09 20:03:00|12224|12222|12226.6|12224.6|12227.5|12225.5|12224|12222|254
1652126590000|2022-05-09 20:03:10|12226.5|12224.5|12228.9|12226.9|12229.4|12227.4|12224.3|12222.3|238
1652126600000|2022-05-09 20:03:20|12228.8|12226.8|12226|12224|12228.8|12226.8|12225.8|12223.8|227
1652126610000|2022-05-09 20:03:30|12225.8|12223.8|12227|12225|12227.3|12225.3|12225.1|12223.1|139
1652126620000|2022-05-09 20:03:40|12226.9|12224.9|12228.4|12226.4|12228.9|12226.9|12226.3|12224.3|146
1652126630000|2022-05-09 20:03:50|12228.5|12226.5|12231.5|12229.5|12235.4|12233.4|12228.4|12226.4|387
1652126640000|2022-05-09 20:04:00|12231.3|12229.3|12232.9|12230.9|12234.5|12232.5|12230.8|12228.8|171
1652126650000|2022-05-09 20:04:10|12232.8|12230.8|12234.8|12232.8|12236.6|12234.6|12232.5|12230.5|144
1652126660000|2022-05-09 20:04:20|12234.5|12232.5|12236.3|12234.3|12236.5|12234.5|12233.8|12231.8|156
1652126670000|2022-05-09 20:04:30|12235.5|12233.5|12231.8|12229.8|12236.6|12234.6|12231.8|12229.8|173
1652126680000|2022-05-09 20:04:40|12231.6|12229.6|12232.8|12230.8|12233.9|12231.9|12229|12227|194
1652126690000|2022-05-09 20:04:50|12232.5|12230.5|12232.9|12230.9|12233.9|12231.9|12231.6|12229.6|118
1652126700000|2022-05-09 20:05:00|12233.3|12231.3|12230.9|12228.9|12233.3|12231.3|12230.5|12228.5|103
1652126710000|2022-05-09 20:05:10|12230.8|12228.8|12229.8|12227.8|12231.3|12229.3|12229.5|12227.5|122
1652126720000|2022-05-09 20:05:20|12228.5|12226.5|12226.1|12224.1|12230.9|12228.9|12225.6|12223.6|164
1652126730000|2022-05-09 20:05:30|12226|12224|12223.5|12221.5|12226.9|12224.9|12221.5|12219.5|148
1652126740000|2022-05-09 20:05:40|12223.6|12221.6|12224.1|12222.1|12225.3|12223.3|12222.8|12220.8|155
1652126750000|2022-05-09 20:05:50|12224.4|12222.4|12226|12224|12226.9|12224.9|12223.8|12221.8|84
1652126760000|2022-05-09 20:06:00|12225.9|12223.9|12224.5|12222.5|12225.9|12223.9|12222.8|12220.8|80
1652126770000|2022-05-09 20:06:10|12224.8|12222.8|12228.6|12226.6|12229|12227|12224.3|12222.3|110
1652126780000|2022-05-09 20:06:20|12228.3|12226.3|12226.9|12224.9|12230.8|12228.8|12226|12224|117
1652126790000|2022-05-09 20:06:30|12227.3|12225.3|12231.9|12229.9|12232|12230|12226.9|12224.9|114
1652126800000|2022-05-09 20:06:40|12232|12230|12232.9|12230.9|12233|12231|12231.6|12229.6|51
1652126810000|2022-05-09 20:06:50|12233|12231|12233.3|12231.3|12233.5|12231.5|12231.5|12229.5|108
1652126820000|2022-05-09 20:07:00|12237.6|12235.6|12237.3|12235.3|12237.6|12235.6|12235.4|12233.4|240
1652126830000|2022-05-09 20:07:10|12237.1|12235.1|12240.5|12238.5|12241.5|12239.5|12237.1|12235.1|423
1652126840000|2022-05-09 20:07:20|12240.4|12238.4|12246.6|12244.6|12248.1|12246.1|12240.4|12238.4|174
1652126850000|2022-05-09 20:07:30|12246.8|12244.8|12244.9|12242.9|12247.3|12245.3|12241.9|12239.9|179
1652126860000|2022-05-09 20:07:40|12245|12243|12243.3|12241.3|12247.1|12245.1|12242.8|12240.8|211
1652126870000|2022-05-09 20:07:50|12243.4|12241.4|12238.8|12236.8|12243.5|12241.5|12238.1|12236.1|155
1652126880000|2022-05-09 20:08:00|12238.9|12236.9|12234.4|12232.4|12238.9|12236.9|12229.5|12227.5|292
1652126890000|2022-05-09 20:08:10|12234.5|12232.5|12234.5|12232.5|12237.9|12235.9|12234|12232|136
1652126900000|2022-05-09 20:08:20|12234|12232|12232|12230|12234.6|12232.6|12231.3|12229.3|116
1652126910000|2022-05-09 20:08:30|12231.8|12229.8|12233.9|12231.9|12234.3|12232.3|12230.3|12228.3|91
1652126920000|2022-05-09 20:08:40|12234|12232|12229|12227|12235.1|12233.1|12229|12227|131
1652126930000|2022-05-09 20:08:50|12228.9|12226.9|12226.5|12224.5|12230.8|12228.8|12225.8|12223.8|149
1652126940000|2022-05-09 20:09:00|12226.6|12224.6|12225.8|12223.8|12228.5|12226.5|12222.6|12220.6|166
1652126950000|2022-05-09 20:09:10|12225.9|12223.9|12224.8|12222.8|12226.3|12224.3|12223.3|12221.3|61
1652126960000|2022-05-09 20:09:20|12225.1|12223.1|12222.8|12220.8|12226.6|12224.6|12222.8|12220.8|77
1652126970000|2022-05-09 20:09:30|12222.6|12220.6|12224.5|12222.5|12224.6|12222.6|12222.3|12220.3|110
1652126980000|2022-05-09 20:09:40|12224.3|12222.3|12228.5|12226.5|12229.3|12227.3|12224|12222|118
1652126990000|2022-05-09 20:09:50|12228.8|12226.8|12225|12223|12229.5|12227.5|12224.3|12222.3|191
1652127000000|2022-05-09 20:10:00|12225.1|12223.1|12225.8|12223.8|12227.1|12225.1|12224.3|12222.3|116
1652127010000|2022-05-09 20:10:10|12225.3|12223.3|12224.1|12222.1|12226.8|12224.8|12223.5|12221.5|127
1652127020000|2022-05-09 20:10:20|12223.5|12221.5|12225.3|12223.3|12227.5|12225.5|12223.4|12221.4|100
1652127030000|2022-05-09 20:10:30|12225.4|12223.4|12227.5|12225.5|12228.4|12226.4|12225.4|12223.4|89
1652127040000|2022-05-09 20:10:40|12227.6|12225.6|12227.5|12225.5|12228.5|12226.5|12227|12225|58
1652127050000|2022-05-09 20:10:50|12227.4|12225.4|12227.1|12225.1|12228.3|12226.3|12226.5|12224.5|46
1652127060000|2022-05-09 20:11:00|12227.5|12225.5|12226.5|12224.5|12228.1|12226.1|12226.1|12224.1|86
1652127070000|2022-05-09 20:11:10|12226.3|12224.3|12226.8|12224.8|12228.1|12226.1|12224.9|12222.9|135
1652127080000|2022-05-09 20:11:20|12227|12225|12228.6|12226.6|12230|12228|12227|12225|70
1652127090000|2022-05-09 20:11:30|12228.5|12226.5|12228.5|12226.5|12230.6|12228.6|12228.1|12226.1|47
1652127100000|2022-05-09 20:11:40|12228.6|12226.6|12233.5|12231.5|12233.8|12231.8|12228.5|12226.5|65
1652127110000|2022-05-09 20:11:50|12233.4|12231.4|12234.9|12232.9|12237.5|12235.5|12233.3|12231.3|101
1652127120000|2022-05-09 20:12:00|12235|12233|12237.3|12235.3|12240|12238|12234.6|12232.6|80
1652127130000|2022-05-09 20:12:10|12237.1|12235.1|12239|12237|12241.3|12239.3|12236.9|12234.9|60
1652127140000|2022-05-09 20:12:20|12239.1|12237.1|12240.1|12238.1|12240.8|12238.8|12238.5|12236.5|59
1652127150000|2022-05-09 20:12:30|12240.3|12238.3|12239.4|12237.4|12242.3|12240.3|12237.1|12235.1|95
1652127160000|2022-05-09 20:12:40|12239.8|12237.8|12236.5|12234.5|12240.8|12238.8|12236.3|12234.3|144
1652127170000|2022-05-09 20:12:50|12236.6|12234.6|12237.9|12235.9|12238.4|12236.4|12235.8|12233.8|80
1652127180000|2022-05-09 20:13:00|12237.4|12235.4|12239.6|12237.6|12241|12239|12237.4|12235.4|60
1652127190000|2022-05-09 20:13:10|12239.8|12237.8|12242|12240|12244.6|12242.6|12239.1|12237.1|142
1652127200000|2022-05-09 20:13:20|12242.3|12240.3|12237.5|12235.5|12244|12242|12237.5|12235.5|76
1652127210000|2022-05-09 20:13:30|12237.8|12235.8|12236.8|12234.8|12238.4|12236.4|12235.3|12233.3|56
1652127220000|2022-05-09 20:13:40|12236.9|12234.9|12236.4|12234.4|12238.5|12236.5|12235.8|12233.8|105
1652127230000|2022-05-09 20:13:50|12236.5|12234.5|12237.9|12235.9|12238.8|12236.8|12236.3|12234.3|28
1652127240000|2022-05-09 20:14:00|12238|12236|12239.8|12237.8|12241.6|12239.6|12237.8|12235.8|58
1652127250000|2022-05-09 20:14:10|12239.6|12237.6|12234.8|12232.8|12240|12238|12234.3|12232.3|114
1652127260000|2022-05-09 20:14:20|12235|12233|12239.4|12237.4|12239.5|12237.5|12234.1|12232.1|71
1652127270000|2022-05-09 20:14:30|12239.5|12237.5|12241.5|12239.5|12241.9|12239.9|12238.8|12236.8|92
1652127280000|2022-05-09 20:14:40|12241.6|12239.6|12237.3|12235.3|12241.6|12239.6|12237.3|12235.3|156
1652127290000|2022-05-09 20:14:50|12237.4|12235.4|12235.8|12233.8|12240.8|12238.8|12235.6|12233.6|70
1652127300000|2022-05-09 20:15:00|12235|12233|12236.5|12234.5|12236.5|12234.5|12232.9|12230.9|86
1652127310000|2022-05-09 20:15:10|12236.4|12234.4|12237.4|12235.4|12237.4|12235.4|12235|12233|16
1652127320000|2022-05-09 20:15:20|12237|12235|12236.6|12234.6|12237|12235|12234.4|12232.4|67
1652127330000|2022-05-09 20:15:30|12236.8|12234.8|12237.4|12235.4|12238.5|12236.5|12236.3|12234.3|23
1652127340000|2022-05-09 20:15:40|12237.5|12235.5|12238.6|12236.6|12239.1|12237.1|12237.4|12235.4|17
1652127350000|2022-05-09 20:15:50|12238.8|12236.8|12237.6|12235.6|12239.1|12237.1|12237.5|12235.5|18
1652127360000|2022-05-09 20:16:00|12237.4|12235.4|12233.5|12231.5|12237.8|12235.8|12233.5|12231.5|29
1652127370000|2022-05-09 20:16:10|12233.4|12231.4|12228.5|12226.5|12233.4|12231.4|12228.3|12226.3|45
1652127380000|2022-05-09 20:16:20|12230.1|12228.1|12227.1|12225.1|12230.3|12228.3|12226.1|12224.1|93
1652127390000|2022-05-09 20:16:30|12226.9|12224.9|12227|12225|12228|12226|12226.1|12224.1|44
1652127400000|2022-05-09 20:16:40|12227.1|12225.1|12226.4|12224.4|12228.5|12226.5|12226.1|12224.1|27
1652127410000|2022-05-09 20:16:50|12226.3|12224.3|12226.5|12224.5|12228.1|12226.1|12226.3|12224.3|20
1652127420000|2022-05-09 20:17:00|12225.5|12223.5|12227.1|12225.1|12228.5|12226.5|12224.9|12222.9|66
1652127430000|2022-05-09 20:17:10|12227|12225|12227.9|12225.9|12228.5|12226.5|12226.4|12224.4|21
1652127440000|2022-05-09 20:17:20|12227.8|12225.8|12224|12222|12227.8|12225.8|12224|12222|37
1652127450000|2022-05-09 20:17:30|12224.1|12222.1|12222.9|12220.9|12224.1|12222.1|12221.8|12219.8|40
1652127460000|2022-05-09 20:17:40|12223|12221|12222.9|12220.9|12223.4|12221.4|12221.8|12219.8|63
1652127470000|2022-05-09 20:17:50|12223|12221|12224.5|12222.5|12224.5|12222.5|12223|12221|27
1652127480000|2022-05-09 20:18:00|12224.4|12222.4|12223.4|12221.4|12224.5|12222.5|12223.4|12221.4|9
1652127490000|2022-05-09 20:18:10|12223.3|12221.3|12225.9|12223.9|12225.9|12223.9|12222.3|12220.3|51
1652127500000|2022-05-09 20:18:20|12225.8|12223.8|12222.6|12220.6|12225.8|12223.8|12222.6|12220.6|29
1652127510000|2022-05-09 20:18:30|12222.5|12220.5|12221.8|12219.8|12222.5|12220.5|12221.8|12219.8|21
1652127520000|2022-05-09 20:18:40|12221.4|12219.4|12221.5|12219.5|12221.9|12219.9|12221.1|12219.1|17
1652127530000|2022-05-09 20:18:50|12221.6|12219.6|12221.8|12219.8|12222.3|12220.3|12221.4|12219.4|15
1652127540000|2022-05-09 20:19:00|12221.9|12219.9|12222|12220|12224.1|12222.1|12221.1|12219.1|33
1652127550000|2022-05-09 20:19:10|12221.9|12219.9|12222.8|12220.8|12222.8|12220.8|12221.6|12219.6|7
1652127560000|2022-05-09 20:19:20|12222.9|12220.9|12222.1|12220.1|12223.6|12221.6|12222.1|12220.1|9
1652127570000|2022-05-09 20:19:30|12222|12220|12220.6|12218.6|12222|12220|12220.4|12218.4|19
1652127580000|2022-05-09 20:19:40|12220.5|12218.5|12220.6|12218.6|12220.6|12218.6|12220.4|12218.4|0
1652127590000|2022-05-09 20:19:50|12220.8|12218.8|12220.9|12218.9|12220.9|12218.9|12220.1|12218.1|36
1652127600000|2022-05-09 20:20:00|12221.3|12219.3|12222.1|12220.1|12222.3|12220.3|12220.8|12218.8|11
1652127610000|2022-05-09 20:20:10|12222|12220|12221.6|12219.6|12222.4|12220.4|12221.5|12219.5|9
1652127620000|2022-05-09 20:20:20|12221.5|12219.5|12221|12219|12221.5|12219.5|12220.9|12218.9|7
1652127630000|2022-05-09 20:20:30|12221.1|12219.1|12221.3|12219.3|12222.3|12220.3|12221.1|12219.1|7
1652127640000|2022-05-09 20:20:40|12221.1|12219.1|12221.3|12219.3|12221.4|12219.4|12221|12219|11
1652127650000|2022-05-09 20:20:50|12221.4|12219.4|12221.5|12219.5|12221.6|12219.6|12221.1|12219.1|6
1652127660000|2022-05-09 20:21:00|12221.4|12219.4|12221.1|12219.1|12221.4|12219.4|12221|12219|19
1652127670000|2022-05-09 20:21:10|12221|12219|12220.5|12218.5|12221.1|12219.1|12220.1|12218.1|9
1652127680000|2022-05-09 20:21:20|12220|12218|12221.5|12219.5|12221.5|12219.5|12219|12217|33
1652127690000|2022-05-09 20:21:30|12221.6|12219.6|12221.4|12219.4|12221.6|12219.6|12221|12219|3
1652127700000|2022-05-09 20:21:40|12221.5|12219.5|12220.6|12218.6|12221.8|12219.8|12220.6|12218.6|5
1652127710000|2022-05-09 20:21:50|12220.5|12218.5|12220.9|12218.9|12220.9|12218.9|12220.1|12218.1|6
1652127720000|2022-05-09 20:22:00|12221|12219|12222.6|12220.6|12222.9|12220.9|12221|12219|20
1652127730000|2022-05-09 20:22:10|12222.8|12220.8|12223.4|12221.4|12223.5|12221.5|12222.8|12220.8|4
1652127740000|2022-05-09 20:22:20|12223.3|12221.3|12223.4|12221.4|12223.5|12221.5|12223.3|12221.3|6
1652127750000|2022-05-09 20:22:30|12223.6|12221.6|12221.9|12219.9|12223.6|12221.6|12221.9|12219.9|5
1652127760000|2022-05-09 20:22:40|12221.8|12219.8|12221.8|12219.8|12222|12220|12221.4|12219.4|4
1652127770000|2022-05-09 20:22:50|12221.9|12219.9|12222|12220|12222.4|12220.4|12221.5|12219.5|9
1652127780000|2022-05-09 20:23:00|12222.1|12220.1|12221.6|12219.6|12222.5|12220.5|12221.5|12219.5|12
1652127790000|2022-05-09 20:23:10|12221.5|12219.5|12221.6|12219.6|12221.8|12219.8|12221.5|12219.5|2
1652127800000|2022-05-09 20:23:20|12221.5|12219.5|12220.5|12218.5|12221.6|12219.6|12220.3|12218.3|9
1652127810000|2022-05-09 20:23:30|12220.4|12218.4|12219.9|12217.9|12220.6|12218.6|12219.8|12217.8|23
1652127820000|2022-05-09 20:23:40|12220|12218|12219.9|12217.9|12220.4|12218.4|12219.1|12217.1|41
1652127830000|2022-05-09 20:23:50|12219.6|12217.6|12219.5|12217.5|12219.6|12217.6|12219.3|12217.3|11
1652127840000|2022-05-09 20:24:00|12219.1|12217.1|12221.1|12219.1|12221.1|12219.1|12219.1|12217.1|6
1652127850000|2022-05-09 20:24:10|12220.9|12218.9|12220.4|12218.4|12220.9|12218.9|12220.1|12218.1|3
1652127860000|2022-05-09 20:24:20|12221|12219|12222.1|12220.1|12222.1|12220.1|12220.5|12218.5|13
1652127870000|2022-05-09 20:24:30|12221.9|12219.9|12222.4|12220.4|12223.3|12221.3|12221.8|12219.8|6
1652127880000|2022-05-09 20:24:40|12222|12220|12222|12220|12223|12221|12221.9|12219.9|21
1652127890000|2022-05-09 20:24:50|12220.5|12218.5|12219.8|12217.8|12220.6|12218.6|12219.8|12217.8|26
1652127900000|2022-05-09 20:25:00|12219.6|12217.6|12219.6|12217.6|12219.8|12217.8|12218.5|12216.5|15
1652127910000|2022-05-09 20:25:10|12219.5|12217.5|12219.5|12217.5|12220.4|12218.4|12219.1|12217.1|28
1652127920000|2022-05-09 20:25:20|12219.4|12217.4|12220.6|12218.6|12220.6|12218.6|12219.3|12217.3|8
1652127930000|2022-05-09 20:25:30|12220.8|12218.8|12221.5|12219.5|12221.9|12219.9|12220.8|12218.8|12
1652127940000|2022-05-09 20:25:40|12221.6|12219.6|12221.9|12219.9|12221.9|12219.9|12221.3|12219.3|1
1652127950000|2022-05-09 20:25:50|12221.4|12219.4|12223.3|12221.3|12223.4|12221.4|12221.1|12219.1|29
1652127960000|2022-05-09 20:26:00|12223.1|12221.1|12222.9|12220.9|12223.3|12221.3|12222.9|12220.9|6
1652127970000|2022-05-09 20:26:10|12222.8|12220.8|12222.1|12220.1|12222.8|12220.8|12221.9|12219.9|6
1652127980000|2022-05-09 20:26:20|12222.5|12220.5|12222.3|12220.3|12222.8|12220.8|12222.3|12220.3|5
1652127990000|2022-05-09 20:26:30|12222.1|12220.1|12220|12218|12222.8|12220.8|12220|12218|9
1652128000000|2022-05-09 20:26:40|12220.1|12218.1|12221.3|12219.3|12222.5|12220.5|12219.9|12217.9|23
1652128010000|2022-05-09 20:26:50|12221.1|12219.1|12221.6|12219.6|12221.8|12219.8|12221|12219|2
1652128020000|2022-05-09 20:27:00|12221.8|12219.8|12223.3|12221.3|12223.4|12221.4|12221.8|12219.8|15
1652128030000|2022-05-09 20:27:10|12223.4|12221.4|12222.4|12220.4|12223.4|12221.4|12222.3|12220.3|17
1652128040000|2022-05-09 20:27:20|12222.3|12220.3|12221.6|12219.6|12223|12221|12221.5|12219.5|16
1652128050000|2022-05-09 20:27:30|12221.9|12219.9|12220.9|12218.9|12221.9|12219.9|12220.8|12218.8|2
1652128060000|2022-05-09 20:27:40|12220.8|12218.8|12220.3|12218.3|12220.9|12218.9|12219.9|12217.9|13
1652128070000|2022-05-09 20:27:50|12220.1|12218.1|12220.8|12218.8|12220.9|12218.9|12219.6|12217.6|16
1652128080000|2022-05-09 20:28:00|12220.6|12218.6|12219.9|12217.9|12220.9|12218.9|12219.8|12217.8|3
1652128090000|2022-05-09 20:28:10|12220.5|12218.5|12220|12218|12221|12219|12219.9|12217.9|3
1652128100000|2022-05-09 20:28:20|12219.9|12217.9|12217.9|12215.9|12219.9|12217.9|12216.6|12214.6|39
1652128110000|2022-05-09 20:28:30|12218|12216|12214.1|12212.1|12218.9|12216.9|12214.1|12212.1|64
1652128120000|2022-05-09 20:28:40|12214|12212|12210.8|12208.8|12214.5|12212.5|12210.8|12208.8|55
1652128130000|2022-05-09 20:28:50|12210.9|12208.9|12208.8|12206.8|12211|12209|12207.8|12205.8|61
1652128140000|2022-05-09 20:29:00|12208.6|12206.6|12210.5|12208.5|12211.1|12209.1|12208.1|12206.1|30
1652128150000|2022-05-09 20:29:10|12210.6|12208.6|12209.3|12207.3|12211.8|12209.8|12208.9|12206.9|28
1652128160000|2022-05-09 20:29:20|12209.4|12207.4|12209.4|12207.4|12209.8|12207.8|12209|12207|14
1652128170000|2022-05-09 20:29:30|12209.8|12207.8|12209.5|12207.5|12210|12208|12209.4|12207.4|10
1652128180000|2022-05-09 20:29:40|12209.6|12207.6|12210.9|12208.9|12211.5|12209.5|12209.6|12207.6|20
1652128190000|2022-05-09 20:29:50|12211|12209|12210.6|12208.6|12211.1|12209.1|12210|12208|17
1652128200000|2022-05-09 20:30:00|12211|12209|12215.6|12213.6|12215.6|12213.6|12211|12209|61
1652128210000|2022-05-09 20:30:10|12215.5|12213.5|12216|12214|12218.4|12216.4|12215.5|12213.5|8
1652128220000|2022-05-09 20:30:20|12216.1|12214.1|12216.8|12214.8|12217.6|12215.6|12215.9|12213.9|21
1652128230000|2022-05-09 20:30:30|12216.9|12214.9|12215.4|12213.4|12217.1|12215.1|12215.4|12213.4|19
1652128240000|2022-05-09 20:30:40|12215.5|12213.5|12217.3|12215.3|12218.3|12216.3|12215.5|12213.5|19
1652128250000|2022-05-09 20:30:50|12217.1|12215.1|12213.8|12211.8|12217.4|12215.4|12213.8|12211.8|19
1652128260000|2022-05-09 20:31:00|12213.9|12211.9|12211.4|12209.4|12214.1|12212.1|12211.4|12209.4|19
1652128270000|2022-05-09 20:31:10|12210.9|12208.9|12210.4|12208.4|12211.3|12209.3|12208.8|12206.8|22
1652128280000|2022-05-09 20:31:20|12210.5|12208.5|12210.6|12208.6|12210.9|12208.9|12210.1|12208.1|3
1652128290000|2022-05-09 20:31:30|12210.9|12208.9|12207.4|12205.4|12211.1|12209.1|12207.4|12205.4|18
1652128300000|2022-05-09 20:31:40|12207.1|12205.1|12207.4|12205.4|12207.5|12205.5|12205.9|12203.9|12
1652128310000|2022-05-09 20:31:50|12207.5|12205.5|12206.3|12204.3|12208|12206|12205.6|12203.6|26
1652128320000|2022-05-09 20:32:00|12206|12204|12203.6|12201.6|12206|12204|12203.5|12201.5|19
1652128330000|2022-05-09 20:32:10|12203.8|12201.8|12204.1|12202.1|12205.5|12203.5|12203.5|12201.5|24
1652128340000|2022-05-09 20:32:20|12203.9|12201.9|12202.4|12200.4|12203.9|12201.9|12202.4|12200.4|19
1652128350000|2022-05-09 20:32:30|12202.5|12200.5|12200.5|12198.5|12202.8|12200.8|12200.5|12198.5|39
1652128360000|2022-05-09 20:32:40|12200.6|12198.6|12200.1|12198.1|12201.3|12199.3|12199.3|12197.3|47
1652128370000|2022-05-09 20:32:50|12200|12198|12202.9|12200.9|12203.6|12201.6|12199.9|12197.9|40
1652128380000|2022-05-09 20:33:00|12202.8|12200.8|12202|12200|12202.9|12200.9|12201.6|12199.6|15
1652128390000|2022-05-09 20:33:10|12201.6|12199.6|12201.1|12199.1|12201.9|12199.9|12200.9|12198.9|11
1652128400000|2022-05-09 20:33:20|12201|12199|12201.3|12199.3|12201.4|12199.4|12200.9|12198.9|10
1652128410000|2022-05-09 20:33:30|12201.4|12199.4|12201.5|12199.5|12202.6|12200.6|12201.3|12199.3|24
1652128420000|2022-05-09 20:33:40|12201.4|12199.4|12201.4|12199.4|12202.3|12200.3|12201.3|12199.3|16
1652128430000|2022-05-09 20:33:50|12201.1|12199.1|12200.6|12198.6|12201.1|12199.1|12200.5|12198.5|11
1652128440000|2022-05-09 20:34:00|12200.4|12198.4|12201.9|12199.9|12201.9|12199.9|12200.3|12198.3|29
1652128450000|2022-05-09 20:34:10|12201.8|12199.8|12202.4|12200.4|12202.5|12200.5|12201.5|12199.5|9
1652128460000|2022-05-09 20:34:20|12202.5|12200.5|12202.3|12200.3|12203.1|12201.1|12202.3|12200.3|7
1652128470000|2022-05-09 20:34:30|12202.4|12200.4|12203|12201|12203.6|12201.6|12202.4|12200.4|24
1652128480000|2022-05-09 20:34:40|12202.9|12200.9|12202.9|12200.9|12203.1|12201.1|12202.4|12200.4|10
1652128490000|2022-05-09 20:34:50|12203|12201|12202.5|12200.5|12203.4|12201.4|12202.5|12200.5|7
1652128500000|2022-05-09 20:35:00|12202.6|12200.6|12204.6|12202.6|12204.6|12202.6|12202.6|12200.6|23
1652128510000|2022-05-09 20:35:10|12204.9|12202.9|12204.1|12202.1|12205|12203|12204.1|12202.1|10
1652128520000|2022-05-09 20:35:20|12204.3|12202.3|12203.4|12201.4|12204.3|12202.3|12203.3|12201.3|7
1652128530000|2022-05-09 20:35:30|12202.5|12200.5|12202.6|12200.6|12202.6|12200.6|12202.4|12200.4|14
1652128540000|2022-05-09 20:35:40|12201.1|12199.1|12200.4|12198.4|12201.3|12199.3|12200.3|12198.3|29
1652128550000|2022-05-09 20:35:50|12200.5|12198.5|12199.6|12197.6|12200.8|12198.8|12199.1|12197.1|45
1652128560000|2022-05-09 20:36:00|12199.8|12197.8|12200.1|12198.1|12201.3|12199.3|12199.8|12197.8|20
1652128570000|2022-05-09 20:36:10|12200|12198|12201.1|12199.1|12201.3|12199.3|12200|12198|12
1652128580000|2022-05-09 20:36:20|12201.3|12199.3|12201.1|12199.1|12201.5|12199.5|12201|12199|2
1652128590000|2022-05-09 20:36:30|12201|12199|12201.4|12199.4|12201.4|12199.4|12200.8|12198.8|9
1652128600000|2022-05-09 20:36:40|12201.3|12199.3|12201.6|12199.6|12201.6|12199.6|12201.3|12199.3|5
1652128610000|2022-05-09 20:36:50|12203.4|12201.4|12203|12201|12204.1|12202.1|12202.9|12200.9|81
1652128620000|2022-05-09 20:37:00|12203.1|12201.1|12204.1|12202.1|12204.4|12202.4|12202.3|12200.3|13
1652128630000|2022-05-09 20:37:10|12204.3|12202.3|12204.1|12202.1|12205.6|12203.6|12204|12202|19
1652128640000|2022-05-09 20:37:20|12204.3|12202.3|12203.3|12201.3|12204.3|12202.3|12202.3|12200.3|45
1652128650000|2022-05-09 20:37:30|12203.4|12201.4|12205.4|12203.4|12207|12205|12203.3|12201.3|39
1652128660000|2022-05-09 20:37:40|12205.3|12203.3|12203.5|12201.5|12205.8|12203.8|12203.4|12201.4|6
1652128670000|2022-05-09 20:37:50|12203.3|12201.3|12201.3|12199.3|12203.3|12201.3|12201.3|12199.3|16
1652128680000|2022-05-09 20:38:00|12201.4|12199.4|12201.3|12199.3|12201.4|12199.4|12200.5|12198.5|3
1652128690000|2022-05-09 20:38:10|12201|12199|12200.3|12198.3|12201|12199|12200.3|12198.3|14
1652128700000|2022-05-09 20:38:20|12200.1|12198.1|12200|12198|12201.4|12199.4|12199.9|12197.9|27
1652128710000|2022-05-09 20:38:30|12200.1|12198.1|12201|12199|12202.3|12200.3|12199.9|12197.9|16
1652128720000|2022-05-09 20:38:40|12201.4|12199.4|12200.9|12198.9|12201.5|12199.5|12199.9|12197.9|5
1652128730000|2022-05-09 20:38:50|12200.8|12198.8|12200.4|12198.4|12200.8|12198.8|12199.9|12197.9|45
1652128740000|2022-05-09 20:39:00|12200.5|12198.5|12200.3|12198.3|12201.3|12199.3|12200.3|12198.3|14
1652128750000|2022-05-09 20:39:10|12199.8|12197.8|12203|12201|12203|12201|12199.8|12197.8|30
1652128760000|2022-05-09 20:39:20|12202.9|12200.9|12200.9|12198.9|12202.9|12200.9|12200.9|12198.9|20
1652128770000|2022-05-09 20:39:30|12201|12199|12201.8|12199.8|12202.3|12200.3|12201|12199|8
1652128780000|2022-05-09 20:39:40|12201.9|12199.9|12200.3|12198.3|12202.6|12200.6|12200.3|12198.3|11
1652128790000|2022-05-09 20:39:50|12200.4|12198.4|12201.3|12199.3|12201.9|12199.9|12200.1|12198.1|10
1652128800000|2022-05-09 20:40:00|12201.1|12199.1|12199.5|12197.5|12202.1|12200.1|12199.5|12197.5|15
1652128810000|2022-05-09 20:40:10|12199.6|12197.6|12199.8|12197.8|12200|12198|12198.4|12196.4|58
1652128820000|2022-05-09 20:40:20|12199.9|12197.9|12195.5|12193.5|12199.9|12197.9|12194.5|12192.5|286
1652128830000|2022-05-09 20:40:30|12195.6|12193.6|12197|12195|12197|12195|12194.9|12192.9|20
1652128840000|2022-05-09 20:40:40|12197.5|12195.5|12197|12195|12197.6|12195.6|12196.5|12194.5|18
1652128850000|2022-05-09 20:40:50|12197.1|12195.1|12200|12198|12200.1|12198.1|12196|12194|34
1652128860000|2022-05-09 20:41:00|12200.1|12198.1|12199|12197|12200.5|12198.5|12199|12197|6
1652128870000|2022-05-09 20:41:10|12199.3|12197.3|12198.4|12196.4|12199.3|12197.3|12198.1|12196.1|6
1652128880000|2022-05-09 20:41:20|12198.3|12196.3|12196.5|12194.5|12198.4|12196.4|12196.4|12194.4|7
1652128890000|2022-05-09 20:41:30|12196.4|12194.4|12197|12195|12199.4|12197.4|12196.4|12194.4|21
1652128900000|2022-05-09 20:41:40|12197.1|12195.1|12197|12195|12197.3|12195.3|12196.8|12194.8|9
1652128910000|2022-05-09 20:41:50|12197.8|12195.8|12198.5|12196.5|12199.1|12197.1|12197.6|12195.6|25
1652128920000|2022-05-09 20:42:00|12198.6|12196.6|12200.3|12198.3|12201|12199|12198.3|12196.3|18
1652128930000|2022-05-09 20:42:10|12200.1|12198.1|12198|12196|12200.4|12198.4|12197.8|12195.8|21
1652128940000|2022-05-09 20:42:20|12197.1|12195.1|12196.6|12194.6|12198.1|12196.1|12196.5|12194.5|34
1652128950000|2022-05-09 20:42:30|12196.8|12194.8|12196.6|12194.6|12196.8|12194.8|12196.5|12194.5|3
1652128960000|2022-05-09 20:42:40|12196.8|12194.8|12195.8|12193.8|12196.8|12194.8|12195.4|12193.4|18
1652128970000|2022-05-09 20:42:50|12196.5|12194.5|12196.8|12194.8|12197.6|12195.6|12196.5|12194.5|6
1652128980000|2022-05-09 20:43:00|12196.6|12194.6|12198.1|12196.1|12198.3|12196.3|12196.5|12194.5|26
1652128990000|2022-05-09 20:43:10|12197.9|12195.9|12198.6|12196.6|12198.8|12196.8|12197.9|12195.9|3
1652129000000|2022-05-09 20:43:20|12198.5|12196.5|12198.1|12196.1|12198.5|12196.5|12197.9|12195.9|4
1652129010000|2022-05-09 20:43:30|12198.3|12196.3|12198.9|12196.9|12199|12197|12198|12196|9
1652129020000|2022-05-09 20:43:40|12198.8|12196.8|12198.4|12196.4|12198.8|12196.8|12197.4|12195.4|7
1652129030000|2022-05-09 20:43:50|12199.1|12197.1|12198.9|12196.9|12199.1|12197.1|12198.9|12196.9|3
1652129040000|2022-05-09 20:44:00|12199|12197|12200.4|12198.4|12200.5|12198.5|12199|12197|8
1652129050000|2022-05-09 20:44:10|12200.5|12198.5|12201.8|12199.8|12202.8|12200.8|12200.5|12198.5|27
1652129060000|2022-05-09 20:44:20|12201.6|12199.6|12200.9|12198.9|12201.6|12199.6|12200.8|12198.8|5
1652129070000|2022-05-09 20:44:30|12200.8|12198.8|12200.9|12198.9|12200.9|12198.9|12199.5|12197.5|13
1652129080000|2022-05-09 20:44:40|12201.3|12199.3|12200.3|12198.3|12202.3|12200.3|12200|12198|14
1652129090000|2022-05-09 20:44:50|12200.1|12198.1|12200.9|12198.9|12200.9|12198.9|12199.8|12197.8|1
1652129100000|2022-05-09 20:45:00|12201|12199|12202.8|12200.8|12203.8|12201.8|12201|12199|27
1652129110000|2022-05-09 20:45:10|12202.9|12200.9|12204.8|12202.8|12205.3|12203.3|12202.9|12200.9|16
1652129120000|2022-05-09 20:45:20|12204.6|12202.6|12205.1|12203.1|12205.1|12203.1|12203.9|12201.9|11
1652129130000|2022-05-09 20:45:30|12205.3|12203.3|12203.6|12201.6|12205.3|12203.3|12203.6|12201.6|16
1652129140000|2022-05-09 20:45:40|12203.8|12201.8|12202.4|12200.4|12203.8|12201.8|12201.3|12199.3|23
1652129150000|2022-05-09 20:45:50|12202.3|12200.3|12202.6|12200.6|12204.1|12202.1|12201.6|12199.6|46
1652129160000|2022-05-09 20:46:00|12202.5|12200.5|12200.4|12198.4|12203|12201|12199.8|12197.8|26
1652129170000|2022-05-09 20:46:10|12200.1|12198.1|12200.5|12198.5|12201|12199|12199.5|12197.5|5
1652129180000|2022-05-09 20:46:20|12200.4|12198.4|12201.8|12199.8|12201.8|12199.8|12200.3|12198.3|5
1652129190000|2022-05-09 20:46:30|12201.9|12199.9|12203.5|12201.5|12204.6|12202.6|12201.8|12199.8|16
1652129200000|2022-05-09 20:46:40|12203.6|12201.6|12203|12201|12203.9|12201.9|12201.5|12199.5|16
1652129210000|2022-05-09 20:46:50|12202.9|12200.9|12202.4|12200.4|12203.3|12201.3|12201.6|12199.6|12
1652129220000|2022-05-09 20:47:00|12202.5|12200.5|12203.5|12201.5|12204.4|12202.4|12202.4|12200.4|13
1652129230000|2022-05-09 20:47:10|12203.4|12201.4|12205.1|12203.1|12205.1|12203.1|12203.3|12201.3|14
1652129240000|2022-05-09 20:47:20|12205.3|12203.3|12206.6|12204.6|12207.4|12205.4|12205.3|12203.3|23
1652129250000|2022-05-09 20:47:30|12206.8|12204.8|12206.8|12204.8|12207|12205|12206|12204|7
1652129260000|2022-05-09 20:47:40|12206.5|12204.5|12205.6|12203.6|12206.5|12204.5|12205.6|12203.6|4
1652129270000|2022-05-09 20:47:50|12205.5|12203.5|12207|12205|12207.4|12205.4|12205.3|12203.3|6
1652129280000|2022-05-09 20:48:00|12206.9|12204.9|12206.3|12204.3|12206.9|12204.9|12206.1|12204.1|5
1652129290000|2022-05-09 20:48:10|12206|12204|12205.3|12203.3|12206|12204|12204.4|12202.4|13
1652129300000|2022-05-09 20:48:20|12205.1|12203.1|12204.5|12202.5|12205.1|12203.1|12204|12202|1
1652129310000|2022-05-09 20:48:30|12204.3|12202.3|12203.4|12201.4|12204.9|12202.9|12203|12201|19
1652129320000|2022-05-09 20:48:40|12203.8|12201.8|12203.6|12201.6|12203.8|12201.8|12203.3|12201.3|2
1652129330000|2022-05-09 20:48:50|12202.9|12200.9|12200.9|12198.9|12202.9|12200.9|12200.9|12198.9|42
1652129340000|2022-05-09 20:49:00|12201|12199|12203.1|12201.1|12203.1|12201.1|12201|12199|7
1652129350000|2022-05-09 20:49:10|12203.3|12201.3|12204.8|12202.8|12204.9|12202.9|12203.1|12201.1|12
1652129360000|2022-05-09 20:49:20|12204.9|12202.9|12205.8|12203.8|12206.3|12204.3|12204.9|12202.9|7
1652129370000|2022-05-09 20:49:30|12205.3|12203.3|12205|12203|12205.8|12203.8|12205|12203|3
1652129380000|2022-05-09 20:49:40|12204.9|12202.9|12204.8|12202.8|12205.8|12203.8|12204.8|12202.8|18
1652129390000|2022-05-09 20:49:50|12204.3|12202.3|12204.8|12202.8|12204.9|12202.9|12203.6|12201.6|4
1652129400000|2022-05-09 20:50:00|12204.6|12202.6|12200.6|12198.6|12204.6|12202.6|12200.1|12198.1|10
1652129410000|2022-05-09 20:50:10|12200.8|12198.8|12203|12201|12203.5|12201.5|12200.8|12198.8|5
1652129420000|2022-05-09 20:50:20|12203.3|12201.3|12201.4|12199.4|12203.5|12201.5|12201.4|12199.4|1
1652129430000|2022-05-09 20:50:30|12202|12200|12202.8|12200.8|12204.3|12202.3|12202|12200|12
1652129440000|2022-05-09 20:50:40|12202.6|12200.6|12202|12200|12202.8|12200.8|12202|12200|3
1652129450000|2022-05-09 20:50:50|12201.8|12199.8|12204.8|12202.8|12205|12203|12201.4|12199.4|16
1652129460000|2022-05-09 20:51:00|12205|12203|12205.9|12203.9|12206.4|12204.4|12204.8|12202.8|11
1652129470000|2022-05-09 20:51:10|12206|12204|12204|12202|12206.3|12204.3|12203|12201|25
1652129480000|2022-05-09 20:51:20|12204.1|12202.1|12204.4|12202.4|12205.9|12203.9|12204.1|12202.1|13
1652129490000|2022-05-09 20:51:30|12204.3|12202.3|12204.9|12202.9|12204.9|12202.9|12203.5|12201.5|8
1652129500000|2022-05-09 20:51:40|12204.8|12202.8|12204.5|12202.5|12205.1|12203.1|12204.4|12202.4|0
1652129510000|2022-05-09 20:51:50|12204.6|12202.6|12204.8|12202.8|12204.9|12202.9|12204.6|12202.6|0
1652129520000|2022-05-09 20:52:00|12204.9|12202.9|12203.8|12201.8|12204.9|12202.9|12202.9|12200.9|4
1652129530000|2022-05-09 20:52:10|12203.9|12201.9|12204.5|12202.5|12204.5|12202.5|12202.9|12200.9|12
1652129540000|2022-05-09 20:52:20|12204.6|12202.6|12205.9|12203.9|12205.9|12203.9|12204.5|12202.5|11
1652129550000|2022-05-09 20:52:30|12206|12204|12205.3|12203.3|12206.4|12204.4|12205.3|12203.3|11
1652129560000|2022-05-09 20:52:40|12205.4|12203.4|12204.3|12202.3|12205.4|12203.4|12203.8|12201.8|4
1652129570000|2022-05-09 20:52:50|12204.4|12202.4|12206.3|12204.3|12206.9|12204.9|12204.4|12202.4|12
1652129580000|2022-05-09 20:53:00|12206.1|12204.1|12205.8|12203.8|12206.9|12204.9|12205.5|12203.5|11
1652129590000|2022-05-09 20:53:10|12205.6|12203.6|12205.4|12203.4|12205.8|12203.8|12205|12203|5
1652129600000|2022-05-09 20:53:20|12204.8|12202.8|12204.5|12202.5|12205.9|12203.9|12204.5|12202.5|5
1652129610000|2022-05-09 20:53:30|12204.6|12202.6|12204|12202|12204.9|12202.9|12204|12202|0
1652129620000|2022-05-09 20:53:40|12204.1|12202.1|12203.5|12201.5|12204.6|12202.6|12202.6|12200.6|20
1652129630000|2022-05-09 20:53:50|12203.6|12201.6|12207.4|12205.4|12207.6|12205.6|12203.6|12201.6|23
1652129640000|2022-05-09 20:54:00|12207.5|12205.5|12205.4|12203.4|12207.9|12205.9|12205.3|12203.3|17
1652129650000|2022-05-09 20:54:10|12205|12203|12207.1|12205.1|12207.1|12205.1|12205|12203|5
1652129660000|2022-05-09 20:54:20|12207.4|12205.4|12206.1|12204.1|12207.4|12205.4|12206|12204|14
1652129670000|2022-05-09 20:54:30|12206|12204|12207.1|12205.1|12207.9|12205.9|12205.8|12203.8|42
1652129680000|2022-05-09 20:54:40|12207.3|12205.3|12206|12204|12207.5|12205.5|12206|12204|6
1652129690000|2022-05-09 20:54:50|12205.9|12203.9|12206.8|12204.8|12208|12206|12205.8|12203.8|48
1652129700000|2022-05-09 20:55:00|12206.9|12204.9|12206.8|12204.8|12208.4|12206.4|12206.3|12204.3|18
1652129710000|2022-05-09 20:55:10|12206.5|12204.5|12206.6|12204.6|12206.8|12204.8|12206.1|12204.1|14
1652129720000|2022-05-09 20:55:20|12206.8|12204.8|12206.4|12204.4|12206.8|12204.8|12205.9|12203.9|5
1652129730000|2022-05-09 20:55:30|12206.3|12204.3|12205.8|12203.8|12206.4|12204.4|12205.4|12203.4|7
1652129740000|2022-05-09 20:55:40|12206.4|12204.4|12205.5|12203.5|12206.8|12204.8|12203.9|12201.9|38
1652129750000|2022-05-09 20:55:50|12205.3|12203.3|12203.5|12201.5|12205.3|12203.3|12203.5|12201.5|15
1652129760000|2022-05-09 20:56:00|12203.6|12201.6|12203.5|12201.5|12204|12202|12203|12201|23
1652129770000|2022-05-09 20:56:10|12202.8|12200.8|12203.6|12201.6|12204.4|12202.4|12202.8|12200.8|7
1652129780000|2022-05-09 20:56:20|12203.5|12201.5|12205.6|12203.6|12206.1|12204.1|12203.5|12201.5|18
1652129790000|2022-05-09 20:56:30|12205.5|12203.5|12206|12204|12206.8|12204.8|12205.5|12203.5|15
1652129800000|2022-05-09 20:56:40|12204.9|12202.9|12203.5|12201.5|12204.9|12202.9|12203|12201|16
1652129810000|2022-05-09 20:56:50|12203.4|12201.4|12204|12202|12204|12202|12203.3|12201.3|1
1652129820000|2022-05-09 20:57:00|12204.1|12202.1|12204.5|12202.5|12205.5|12203.5|12203.4|12201.4|15
1652129830000|2022-05-09 20:57:10|12204.4|12202.4|12203.9|12201.9|12204.4|12202.4|12203.8|12201.8|4
1652129840000|2022-05-09 20:57:20|12204|12202|12204.8|12202.8|12204.9|12202.9|12203.9|12201.9|5
1652129850000|2022-05-09 20:57:30|12204.9|12202.9|12203.8|12201.8|12205|12203|12203.5|12201.5|0
1652129860000|2022-05-09 20:57:40|12203.9|12201.9|12203.5|12201.5|12204.1|12202.1|12203.5|12201.5|3
1652129870000|2022-05-09 20:57:50|12203.1|12201.1|12202.9|12200.9|12203.1|12201.1|12202.9|12200.9|2
1652129880000|2022-05-09 20:58:00|12203.1|12201.1|12203|12201|12204|12202|12202.9|12200.9|11
1652129890000|2022-05-09 20:58:10|12202.8|12200.8|12204.4|12202.4|12204.8|12202.8|12202.6|12200.6|17
1652129900000|2022-05-09 20:58:20|12204.5|12202.5|12205|12203|12205|12203|12204.3|12202.3|14
1652129910000|2022-05-09 20:58:30|12204.9|12202.9|12205.4|12203.4|12205.8|12203.8|12204.6|12202.6|12
1652129920000|2022-05-09 20:58:40|12205.5|12203.5|12205.5|12203.5|12206.3|12204.3|12205.3|12203.3|8
1652129930000|2022-05-09 20:58:50|12206|12204|12206|12204|12206.1|12204.1|12203.4|12201.4|12
1652129940000|2022-05-09 20:59:00|12205.9|12203.9|12204.8|12202.8|12206|12204|12204.4|12202.4|5
1652129950000|2022-05-09 20:59:10|12205.3|12203.3|12204.9|12202.9|12205.4|12203.4|12204.5|12202.5|9
1652129960000|2022-05-09 20:59:20|12204.8|12202.8|12204.6|12202.6|12205.8|12203.8|12204.6|12202.6|9
1652129970000|2022-05-09 20:59:30|12204.8|12202.8|12204.8|12202.8|12205.3|12203.3|12204.8|12202.8|10
1652129980000|2022-05-09 20:59:40|12204.6|12202.6|12204.3|12202.3|12205|12203|12204.3|12202.3|10
1652129990000|2022-05-09 20:59:50|12205.1|12203.1|12206.4|12201.4|12206.6|12203.4|12204.6|12201.4|15
1652130000000|2022-05-09 21:00:00|12206.3|12201.3|12206.3|12201.3|12206.3|12201.3|12206|12201|0
1652130010000|2022-05-09 21:00:10|12206.6|12201.6|12206.6|12201.6|12206.6|12201.6|12206.6|12201.6|0
1652130040000|2022-05-09 21:00:40|12207|12202|12206.9|12201.9|12207|12202|12206.9|12201.9|0
1652130050000|2022-05-09 21:00:50|12207.5|12202.5|12207.2|12202.2|12207.5|12202.5|12206.9|12201.9|0
1652130060000|2022-05-09 21:01:00|12207.8|12202.8|12206.4|12201.4|12207.8|12202.8|12206.4|12201.4|0
1652130070000|2022-05-09 21:01:10|12206.8|12201.8|12206.8|12201.8|12206.8|12201.8|12206.8|12201.8|0
1652130080000|2022-05-09 21:01:20|12206.2|12201.2|12206.3|12201.3|12206.3|12201.3|12206.2|12201.2|0
1652130090000|2022-05-09 21:01:30|12206.4|12201.4|12206|12201|12206.4|12201.4|12206|12201|0
1652130100000|2022-05-09 21:01:40|12205.6|12200.6|12205.5|12200.5|12205.6|12200.6|12205.5|12200.5|0
1652130110000|2022-05-09 21:01:50|12205.3|12200.3|12205.3|12200.3|12205.3|12200.3|12205.3|12200.3|0
1652130120000|2022-05-09 21:02:00|12204.9|12199.9|12205|12200|12205|12200|12204.9|12199.9|0
1652130130000|2022-05-09 21:02:10|12205.2|12200.2|12205.2|12200.2|12205.2|12200.2|12205.2|12200.2|0
1652130140000|2022-05-09 21:02:20|12205.3|12200.3|12205.3|12200.3|12205.3|12200.3|12205.3|12200.3|0
1652130180000|2022-05-09 21:03:00|12205|12200|12205|12200|12205|12200|12205|12200|0
1652130200000|2022-05-09 21:03:20|12204.8|12199.8|12204.9|12199.9|12204.9|12199.9|12204.8|12199.8|0
1652130210000|2022-05-09 21:03:30|12204.7|12199.7|12204.7|12199.7|12204.7|12199.7|12204.7|12199.7|0
1652130220000|2022-05-09 21:03:40|12204.6|12199.6|12203.9|12198.9|12204.6|12199.6|12203.9|12198.9|0
1652130230000|2022-05-09 21:03:50|12204|12199|12204|12199|12204|12199|12203.7|12198.7|0
1652130240000|2022-05-09 21:04:00|12204.2|12199.2|12204.3|12199.3|12204.3|12199.3|12204.2|12199.2|0
1652130250000|2022-05-09 21:04:10|12204.2|12199.2|12204.4|12199.4|12204.4|12199.4|12204.2|12199.2|0
1652130260000|2022-05-09 21:04:20|12204.3|12199.3|12204.5|12199.5|12204.5|12199.5|12204.3|12199.3|0
1652130280000|2022-05-09 21:04:40|12204.6|12199.6|12204.6|12199.6|12204.6|12199.6|12204.6|12199.6|0
1652130300000|2022-05-09 21:05:00|12204.5|12199.5|12206.4|12201.4|12208.1|12203.1|12204.5|12199.5|0
1652130310000|2022-05-09 21:05:10|12205.7|12200.7|12205.7|12200.7|12205.7|12200.7|12205.7|12200.7|0
1652130320000|2022-05-09 21:05:20|12205.8|12200.8|12205.7|12200.7|12205.8|12200.8|12205.7|12200.7|0
1652130330000|2022-05-09 21:05:30|12205.1|12200.1|12205.2|12200.2|12205.2|12200.2|12205.1|12200.1|0
1652130340000|2022-05-09 21:05:40|12205.1|12200.1|12205.1|12200.1|12205.1|12200.1|12205.1|12200.1|0
1652130350000|2022-05-09 21:05:50|12205.2|12200.2|12205.5|12200.5|12205.5|12200.5|12205.2|12200.2|0
1652130360000|2022-05-09 21:06:00|12206.1|12201.1|12206.3|12201.3|12206.3|12201.3|12206|12201|0
1652130370000|2022-05-09 21:06:10|12206.2|12201.2|12206.2|12201.2|12206.3|12201.3|12206.2|12201.2|0
1652130380000|2022-05-09 21:06:20|12206.3|12201.3|12206.5|12201.5|12206.5|12201.5|12206.3|12201.3|0
1652130390000|2022-05-09 21:06:30|12206.4|12201.4|12206.4|12201.4|12206.4|12201.4|12206.4|12201.4|0
1652130400000|2022-05-09 21:06:40|12206.3|12201.3|12206.3|12201.3|12206.3|12201.3|12206.3|12201.3|0
1652130410000|2022-05-09 21:06:50|12206.1|12201.1|12206.2|12201.2|12206.2|12201.2|12206.1|12201.1|0
1652130420000|2022-05-09 21:07:00|12206.3|12201.3|12206.3|12201.3|12206.3|12201.3|12206.3|12201.3|0
1652130440000|2022-05-09 21:07:20|12206.5|12201.5|12206.5|12201.5|12206.5|12201.5|12206.4|12201.4|0
1652130450000|2022-05-09 21:07:30|12206.8|12201.8|12206.3|12201.3|12206.8|12201.8|12206.3|12201.3|0
1652130460000|2022-05-09 21:07:40|12206.2|12201.2|12206.2|12201.2|12206.2|12201.2|12206.2|12201.2|0
1652130470000|2022-05-09 21:07:50|12206|12201|12206.2|12201.2|12206.2|12201.2|12206|12201|0
1652130500000|2022-05-09 21:08:20|12206.3|12201.3|12206.3|12201.3|12206.3|12201.3|12206.3|12201.3|0
1652130530000|2022-05-09 21:08:50|12206|12201|12205.6|12200.6|12206|12201|12205.6|12200.6|0
1652130540000|2022-05-09 21:09:00|12206.1|12201.1|12206.3|12201.3|12206.3|12201.3|12206.1|12201.1|0
1652130550000|2022-05-09 21:09:10|12205.8|12200.8|12205.6|12200.6|12205.8|12200.8|12205.6|12200.6|0
1652130560000|2022-05-09 21:09:20|12205.5|12200.5|12205.5|12200.5|12205.5|12200.5|12205.5|12200.5|0
1652130580000|2022-05-09 21:09:40|12205.8|12200.8|12205.8|12200.8|12205.8|12200.8|12205.8|12200.8|0
1652130590000|2022-05-09 21:09:50|12205.9|12200.9|12205.8|12200.8|12205.9|12200.9|12205.8|12200.8|0
1652130600000|2022-05-09 21:10:00|12206.2|12201.2|12206.2|12201.2|12206.2|12201.2|12206.2|12201.2|0
1652130620000|2022-05-09 21:10:20|12206.1|12201.1|12206.1|12201.1|12206.1|12201.1|12206.1|12201.1|0
1652130650000|2022-05-09 21:10:50|12205.9|12200.9|12205.9|12200.9|12205.9|12200.9|12205.9|12200.9|0
1652130660000|2022-05-09 21:11:00|12205.6|12200.6|12205.2|12200.2|12205.6|12200.6|12205.2|12200.2|0
1652130670000|2022-05-09 21:11:10|12203.7|12198.7|12203.8|12198.8|12203.8|12198.8|12203.7|12198.7|0
1652130690000|2022-05-09 21:11:30|12203.7|12198.7|12203.7|12198.7|12203.7|12198.7|12203.7|12198.7|0
1652130700000|2022-05-09 21:11:40|12204.3|12199.3|12204.3|12199.3|12204.3|12199.3|12204.3|12199.3|0
1652130710000|2022-05-09 21:11:50|12204.5|12199.5|12204.3|12199.3|12204.5|12199.5|12204.3|12199.3|0
1652130720000|2022-05-09 21:12:00|12203.7|12198.7|12204.7|12199.7|12204.7|12199.7|12203.7|12198.7|0
1652130730000|2022-05-09 21:12:10|12204.6|12199.6|12204.4|12199.4|12205.5|12200.5|12204.4|12199.4|0
1652130740000|2022-05-09 21:12:20|12204.1|12199.1|12203.9|12198.9|12204.1|12199.1|12203.9|12198.9|0
1652130760000|2022-05-09 21:12:40|12204.1|12199.1|12204.2|12199.2|12204.2|12199.2|12204.1|12199.1|0
1652130790000|2022-05-09 21:13:10|12204|12199|12204|12199|12204|12199|12204|12199|0
1652130800000|2022-05-09 21:13:20|12204.2|12199.2|12204.2|12199.2|12204.2|12199.2|12204.2|12199.2|0
1652130810000|2022-05-09 21:13:30|12204.4|12199.4|12204.5|12199.5|12204.5|12199.5|12204.4|12199.4|0
1652130820000|2022-05-09 21:13:40|12204.4|12199.4|12205.2|12200.2|12205.2|12200.2|12204.4|12199.4|0
1652130830000|2022-05-09 21:13:50|12205|12200|12205|12200|12205|12200|12205|12200|0
1652130850000|2022-05-09 21:14:10|12204.6|12199.6|12204.6|12199.6|12204.6|12199.6|12204.6|12199.6|0
1652130860000|2022-05-09 21:14:20|12204.8|12199.8|12204.9|12199.9|12204.9|12199.9|12204.8|12199.8|0
1652130870000|2022-05-09 21:14:30|12204.7|12199.7|12205|12200|12205|12200|12204.7|12199.7|0
1652130880000|2022-05-09 21:14:40|12205.4|12200.4|12205.4|12200.4|12205.4|12200.4|12205.4|12200.4|0
1652130890000|2022-05-09 21:14:50|12205.9|12200.9|12205.9|12200.9|12205.9|12200.9|12205.9|12200.9|0
1652130900000|2022-05-09 21:15:00|12205.8|12200.8|12205.8|12200.8|12205.8|12200.8|12205.8|12200.8|0
1652130910000|2022-05-09 21:15:10|12205.6|12200.6|12204.6|12199.6|12205.6|12200.6|12204.6|12199.6|0
1652130920000|2022-05-09 21:15:20|12205|12200|12205.4|12200.4|12205.4|12200.4|12205|12200|0
1652130940000|2022-05-09 21:15:40|12205.1|12200.1|12205.1|12200.1|12205.1|12200.1|12205.1|12200.1|0
1652130950000|2022-05-09 21:15:50|12205.4|12200.4|12205.1|12200.1|12205.4|12200.4|12205.1|12200.1|0
1652130960000|2022-05-09 21:16:00|12205.5|12200.5|12205.5|12200.5|12205.5|12200.5|12205.5|12200.5|0
1652130970000|2022-05-09 21:16:10|12205.1|12200.1|12205.2|12200.2|12205.2|12200.2|12205.1|12200.1|0
1652130980000|2022-05-09 21:16:20|12204.9|12199.9|12204.9|12199.9|12204.9|12199.9|12204.9|12199.9|0
1652131000000|2022-05-09 21:16:40|12204.8|12199.8|12204.8|12199.8|12204.8|12199.8|12204.8|12199.8|0
1652131010000|2022-05-09 21:16:50|12204.9|12199.9|12204.9|12199.9|12204.9|12199.9|12204.9|12199.9|0
1652131020000|2022-05-09 21:17:00|12204.8|12199.8|12204.8|12199.8|12204.8|12199.8|12204.8|12199.8|0
1652131030000|2022-05-09 21:17:10|12204.4|12199.4|12204.5|12199.5|12204.5|12199.5|12204.3|12199.3|0
1652131040000|2022-05-09 21:17:20|12204.7|12199.7|12205.7|12200.7|12205.7|12200.7|12204.7|12199.7|0
1652131050000|2022-05-09 21:17:30|12205.9|12200.9|12206|12201|12206|12201|12205.9|12200.9|0
1652131060000|2022-05-09 21:17:40|12205.3|12200.3|12205.1|12200.1|12205.3|12200.3|12205.1|12200.1|0
1652131070000|2022-05-09 21:17:50|12205.6|12200.6|12206.2|12201.2|12206.4|12201.4|12205.6|12200.6|0
1652131080000|2022-05-09 21:18:00|12206.4|12201.4|12206.9|12201.9|12206.9|12201.9|12206.4|12201.4|0
1652131090000|2022-05-09 21:18:10|12206.6|12201.6|12206.5|12201.5|12206.6|12201.6|12206.5|12201.5|0
1652131100000|2022-05-09 21:18:20|12206.4|12201.4|12205.4|12200.4|12206.4|12201.4|12205.4|12200.4|0
1652131110000|2022-05-09 21:18:30|12205.3|12200.3|12205.4|12200.4|12205.4|12200.4|12205.3|12200.3|0
1652131120000|2022-05-09 21:18:40|12205.5|12200.5|12205.5|12200.5|12205.5|12200.5|12205.5|12200.5|0
1652131130000|2022-05-09 21:18:50|12205.6|12200.6|12205.6|12200.6|12205.6|12200.6|12205.6|12200.6|0
1652131150000|2022-05-09 21:19:10|12205.7|12200.7|12205.6|12200.6|12205.7|12200.7|12205.6|12200.6|0
1652131160000|2022-05-09 21:19:20|12205.5|12200.5|12205.5|12200.5|12207.1|12202.1|12205.5|12200.5|0
1652131180000|2022-05-09 21:19:40|12205.4|12200.4|12205.3|12200.3|12205.4|12200.4|12205.3|12200.3|0
1652131190000|2022-05-09 21:19:50|12205.4|12200.4|12206.2|12201.2|12206.2|12201.2|12205.4|12200.4|0
1652131200000|2022-05-09 21:20:00|12206.3|12201.3|12205.1|12200.1|12206.3|12201.3|12204.9|12199.9|0
1652131210000|2022-05-09 21:20:10|12205.3|12200.3|12205.3|12200.3|12205.3|12200.3|12205.3|12200.3|0
1652131220000|2022-05-09 21:20:20|12206|12201|12206|12201|12206|12201|12206|12201|0
1652131230000|2022-05-09 21:20:30|12206.2|12201.2|12206.2|12201.2|12206.2|12201.2|12206.2|12201.2|0
1652131240000|2022-05-09 21:20:40|12205|12200|12205.4|12200.4|12205.5|12200.5|12205|12200|0
1652131250000|2022-05-09 21:20:50|12206.2|12201.2|12206.2|12201.2|12206.2|12201.2|12206.2|12201.2|0
1652131270000|2022-05-09 21:21:10|12205.9|12200.9|12205.9|12200.9|12205.9|12200.9|12205.9|12200.9|0
1652131310000|2022-05-09 21:21:50|12206.2|12201.2|12206.2|12201.2|12206.2|12201.2|12206.2|12201.2|0
1652131320000|2022-05-09 21:22:00|12206.1|12201.1|12206.1|12201.1|12206.1|12201.1|12206.1|12201.1|0
1652131330000|2022-05-09 21:22:10|12206.2|12201.2|12206.5|12201.5|12206.5|12201.5|12206.2|12201.2|0
1652131350000|2022-05-09 21:22:30|12206.8|12201.8|12206.4|12201.4|12206.8|12201.8|12206.4|12201.4|0
1652131360000|2022-05-09 21:22:40|12206.3|12201.3|12206.3|12201.3|12206.3|12201.3|12206.3|12201.3|0
1652131370000|2022-05-09 21:22:50|12206.2|12201.2|12206|12201|12206.2|12201.2|12206|12201|0
1652131380000|2022-05-09 21:23:00|12206.1|12201.1|12206|12201|12206.1|12201.1|12206|12201|0
1652131390000|2022-05-09 21:23:10|12205.7|12200.7|12205.7|12200.7|12205.7|12200.7|12205.7|12200.7|0
1652131400000|2022-05-09 21:23:20|12206|12201|12206|12201|12206|12201|12206|12201|0
1652131420000|2022-05-09 21:23:40|12206.1|12201.1|12205.9|12200.9|12206.2|12201.2|12205.9|12200.9|0
1652131430000|2022-05-09 21:23:50|12205.1|12200.1|12204.8|12199.8|12205.1|12200.1|12204.8|12199.8|0
1652131440000|2022-05-09 21:24:00|12204.7|12199.7|12204.7|12199.7|12204.7|12199.7|12204.7|12199.7|0
1652131450000|2022-05-09 21:24:10|12204.6|12199.6|12204.6|12199.6|12204.6|12199.6|12204.6|12199.6|0
1652131460000|2022-05-09 21:24:20|12204.4|12199.4|12204.2|12199.2|12204.4|12199.4|12204.2|12199.2|0
1652131470000|2022-05-09 21:24:30|12204.3|12199.3|12204.3|12199.3|12204.3|12199.3|12204.3|12199.3|0
1652131480000|2022-05-09 21:24:40|12204.5|12199.5|12204.5|12199.5|12204.5|12199.5|12204.5|12199.5|0
1652131490000|2022-05-09 21:24:50|12204.7|12199.7|12204.7|12199.7|12204.7|12199.7|12204.7|12199.7|0
1652131500000|2022-05-09 21:25:00|12204.5|12199.5|12204.5|12199.5|12204.5|12199.5|12204.5|12199.5|0
1652131530000|2022-05-09 21:25:30|12204.1|12199.1|12202.6|12197.6|12204.3|12199.3|12202.6|12197.6|0
1652131550000|2022-05-09 21:25:50|12202.7|12197.7|12202.6|12197.6|12202.7|12197.7|12202.6|12197.6|0
1652131560000|2022-05-09 21:26:00|12202.5|12197.5|12202.5|12197.5|12202.5|12197.5|12202.5|12197.5|0
1652131570000|2022-05-09 21:26:10|12202.3|12197.3|12202.3|12197.3|12202.3|12197.3|12202.3|12197.3|0
1652131580000|2022-05-09 21:26:20|12202.5|12197.5|12202.5|12197.5|12202.5|12197.5|12202.5|12197.5|0
1652131610000|2022-05-09 21:26:50|12202.3|12197.3|12202.3|12197.3|12202.3|12197.3|12202.3|12197.3|0
1652131620000|2022-05-09 21:27:00|12202.5|12197.5|12202.5|12197.5|12202.5|12197.5|12202.5|12197.5|0
1652131630000|2022-05-09 21:27:10|12202.7|12197.7|12202.7|12197.7|12202.7|12197.7|12202.7|12197.7|0
1652131640000|2022-05-09 21:27:20|12201.3|12196.3|12201.3|12196.3|12201.3|12196.3|12201.3|12196.3|0
1652131670000|2022-05-09 21:27:50|12201.2|12196.2|12201.2|12196.2|12201.2|12196.2|12201|12196|0
1652131680000|2022-05-09 21:28:00|12200.7|12195.7|12200.7|12195.7|12200.7|12195.7|12200.7|12195.7|0
1652131690000|2022-05-09 21:28:10|12200.6|12195.6|12200.6|12195.6|12200.6|12195.6|12200.6|12195.6|0
1652131700000|2022-05-09 21:28:20|12200.5|12195.5|12200.4|12195.4|12200.5|12195.5|12200.4|12195.4|0
1652131730000|2022-05-09 21:28:50|12200.3|12195.3|12200.3|12195.3|12200.3|12195.3|12200.3|12195.3|0
1652131750000|2022-05-09 21:29:10|12200.4|12195.4|12200.4|12195.4|12200.4|12195.4|12200.4|12195.4|0
1652131770000|2022-05-09 21:29:30|12200.3|12195.3|12200.3|12195.3|12200.3|12195.3|12200.3|12195.3|0
1652131790000|2022-05-09 21:29:50|12199.9|12194.9|12199.7|12194.7|12199.9|12194.9|12199.3|12194.3|0
1652131800000|2022-05-09 21:30:00|12199.8|12194.8|12199.8|12194.8|12199.8|12194.8|12199.8|12194.8|0
1652131810000|2022-05-09 21:30:10|12199.9|12194.9|12199.9|12194.9|12199.9|12194.9|12199.9|12194.9|0
1652131820000|2022-05-09 21:30:20|12201.1|12196.1|12201.6|12196.6|12201.6|12196.6|12201.1|12196.1|0
1652131830000|2022-05-09 21:30:30|12200.4|12195.4|12200.5|12195.5|12200.5|12195.5|12200.4|12195.4|0
1652131860000|2022-05-09 21:31:00|12200.9|12195.9|12200.9|12195.9|12200.9|12195.9|12200.9|12195.9|0
1652131870000|2022-05-09 21:31:10|12200.6|12195.6|12200.3|12195.3|12200.6|12195.6|12200.3|12195.3|0
1652131880000|2022-05-09 21:31:20|12199.5|12194.5|12199.5|12194.5|12199.5|12194.5|12199.5|12194.5|0
1652131900000|2022-05-09 21:31:40|12199.4|12194.4|12198.5|12193.5|12199.4|12194.4|12198.5|12193.5|0
1652131910000|2022-05-09 21:31:50|12197.5|12192.5|12198.2|12193.2|12198.2|12193.2|12197.5|12192.5|0
1652131920000|2022-05-09 21:32:00|12198.1|12193.1|12197.9|12192.9|12198.2|12193.2|12197.9|12192.9|0
1652131930000|2022-05-09 21:32:10|12198.1|12193.1|12198|12193|12198.1|12193.1|12198|12193|0
1652131940000|2022-05-09 21:32:20|12198.1|12193.1|12197.9|12192.9|12198.1|12193.1|12197.9|12192.9|0
1652131950000|2022-05-09 21:32:30|12197.7|12192.7|12197.7|12192.7|12197.7|12192.7|12197.7|12192.7|0
1652131960000|2022-05-09 21:32:40|12197.6|12192.6|12197.3|12192.3|12197.6|12192.6|12197.3|12192.3|0
1652131980000|2022-05-09 21:33:00|12198|12193|12197.5|12192.5|12198|12193|12197.5|12192.5|0
1652132010000|2022-05-09 21:33:30|12197.4|12192.4|12196.3|12191.3|12197.4|12192.4|12196.3|12191.3|0
1652132020000|2022-05-09 21:33:40|12195.8|12190.8|12195.8|12190.8|12195.8|12190.8|12195.8|12190.8|0
1652132040000|2022-05-09 21:34:00|12196.4|12191.4|12196.4|12191.4|12196.4|12191.4|12196.4|12191.4|0
1652132050000|2022-05-09 21:34:10|12195.8|12190.8|12195.6|12190.6|12196.4|12191.4|12195.6|12190.6|0
1652132060000|2022-05-09 21:34:20|12195.7|12190.7|12195.7|12190.7|12195.7|12190.7|12195.7|12190.7|0
1652132070000|2022-05-09 21:34:30|12195.9|12190.9|12195.9|12190.9|12195.9|12190.9|12195.9|12190.9|0
1652132090000|2022-05-09 21:34:50|12195.2|12190.2|12195.2|12190.2|12195.2|12190.2|12195.2|12190.2|0
1652132100000|2022-05-09 21:35:00|12195.8|12190.8|12195.7|12190.7|12195.8|12190.8|12195.3|12190.3|0
1652132110000|2022-05-09 21:35:10|12195.3|12190.3|12196.3|12191.3|12196.3|12191.3|12195.3|12190.3|0
1652132120000|2022-05-09 21:35:20|12196.1|12191.1|12196.1|12191.1|12196.1|12191.1|12196.1|12191.1|0
1652132130000|2022-05-09 21:35:30|12195.9|12190.9|12196.1|12191.1|12196.1|12191.1|12195.9|12190.9|0
1652132140000|2022-05-09 21:35:40|12196.3|12191.3|12196.2|12191.2|12196.3|12191.3|12196|12191|0
1652132150000|2022-05-09 21:35:50|12196.1|12191.1|12196.1|12191.1|12196.1|12191.1|12196.1|12191.1|0
1652132160000|2022-05-09 21:36:00|12195.9|12190.9|12195.9|12190.9|12195.9|12190.9|12195.9|12190.9|0
1652132170000|2022-05-09 21:36:10|12195.3|12190.3|12195.3|12190.3|12195.3|12190.3|12195.3|12190.3|0
1652132200000|2022-05-09 21:36:40|12195.4|12190.4|12195.4|12190.4|12195.4|12190.4|12195.4|12190.4|0
1652132210000|2022-05-09 21:36:50|12195.5|12190.5|12195.2|12190.2|12195.5|12190.5|12195.2|12190.2|0
1652132230000|2022-05-09 21:37:10|12195.7|12190.7|12196.3|12191.3|12196.3|12191.3|12195.7|12190.7|0
1652132240000|2022-05-09 21:37:20|12195.7|12190.7|12195.7|12190.7|12195.7|12190.7|12195.7|12190.7|0
1652132270000|2022-05-09 21:37:50|12195.4|12190.4|12195.4|12190.4|12195.4|12190.4|12195.4|12190.4|0
1652132280000|2022-05-09 21:38:00|12195.1|12190.1|12195.1|12190.1|12195.1|12190.1|12195.1|12190.1|0
1652132320000|2022-05-09 21:38:40|12195.3|12190.3|12195.3|12190.3|12195.3|12190.3|12195.3|12190.3|0
1652132330000|2022-05-09 21:38:50|12195.1|12190.1|12195|12190|12195.1|12190.1|12195|12190|0
1652132340000|2022-05-09 21:39:00|12195.1|12190.1|12195.1|12190.1|12195.1|12190.1|12195.1|12190.1|0
1652132390000|2022-05-09 21:39:50|12195.2|12190.2|12195.2|12190.2|12195.2|12190.2|12195.2|12190.2|0
1652132420000|2022-05-09 21:40:20|12195.7|12190.7|12194.7|12189.7|12195.7|12190.7|12194.7|12189.7|0
1652132430000|2022-05-09 21:40:30|12195.7|12190.7|12195.2|12190.2|12195.7|12190.7|12195.2|12190.2|0
1652132440000|2022-05-09 21:40:40|12194.8|12189.8|12194.8|12189.8|12194.8|12189.8|12194.8|12189.8|0
1652132450000|2022-05-09 21:40:50|12195.2|12190.2|12195.2|12190.2|12195.2|12190.2|12195.2|12190.2|0
1652132460000|2022-05-09 21:41:00|12195.1|12190.1|12195.1|12190.1|12195.1|12190.1|12195.1|12190.1|0
1652132470000|2022-05-09 21:41:10|12195.3|12190.3|12195.3|12190.3|12195.3|12190.3|12195.3|12190.3|0
1652132480000|2022-05-09 21:41:20|12195.4|12190.4|12195.5|12190.5|12195.5|12190.5|12195.4|12190.4|0
1652132490000|2022-05-09 21:41:30|12195.2|12190.2|12195.2|12190.2|12195.2|12190.2|12195.2|12190.2|0
1652132500000|2022-05-09 21:41:40|12195.9|12190.9|12195.9|12190.9|12195.9|12190.9|12195.9|12190.9|0
1652132520000|2022-05-09 21:42:00|12196|12191|12196|12191|12196|12191|12196|12191|0
1652132530000|2022-05-09 21:42:10|12195.8|12190.8|12195.7|12190.7|12195.8|12190.8|12195.7|12190.7|0
1652132540000|2022-05-09 21:42:20|12195.8|12190.8|12195.8|12190.8|12195.8|12190.8|12195.8|12190.8|0
1652132560000|2022-05-09 21:42:40|12196|12191|12195.9|12190.9|12196|12191|12195.9|12190.9|0
1652132570000|2022-05-09 21:42:50|12195.8|12190.8|12196|12191|12196|12191|12195.8|12190.8|0
1652132590000|2022-05-09 21:43:10|12196.1|12191.1|12196|12191|12196.1|12191.1|12196|12191|0
1652132600000|2022-05-09 21:43:20|12197|12192|12197.2|12192.2|12197.2|12192.2|12197|12192|0
1652132620000|2022-05-09 21:43:40|12197.1|12192.1|12197.3|12192.3|12197.3|12192.3|12197.1|12192.1|0
1652132650000|2022-05-09 21:44:10|12197.1|12192.1|12197.2|12192.2|12197.2|12192.2|12197.1|12192.1|0
1652132660000|2022-05-09 21:44:20|12197|12192|12196.9|12191.9|12197|12192|12196.9|12191.9|0
1652132700000|2022-05-09 21:45:00|12196.8|12191.8|12196.8|12191.8|12196.8|12191.8|12196.8|12191.8|0
1652132710000|2022-05-09 21:45:10|12197.2|12192.2|12197.2|12192.2|12197.2|12192.2|12197.2|12192.2|0
1652132720000|2022-05-09 21:45:20|12196.1|12191.1|12196.3|12191.3|12196.3|12191.3|12196.1|12191.1|0
1652132730000|2022-05-09 21:45:30|12196.5|12191.5|12196.5|12191.5|12196.5|12191.5|12196.5|12191.5|0
1652132740000|2022-05-09 21:45:40|12196.3|12191.3|12196.6|12191.6|12196.6|12191.6|12196.2|12191.2|0
1652132750000|2022-05-09 21:45:50|12196.7|12191.7|12196.5|12191.5|12196.7|12191.7|12196.5|12191.5|0
1652132760000|2022-05-09 21:46:00|12196.7|12191.7|12196.3|12191.3|12196.7|12191.7|12196.3|12191.3|0
1652132770000|2022-05-09 21:46:10|12196.8|12191.8|12197.1|12192.1|12197.1|12192.1|12196.8|12191.8|0
1652132790000|2022-05-09 21:46:30|12197|12192|12197|12192|12197|12192|12197|12192|0
1652132800000|2022-05-09 21:46:40|12196.8|12191.8|12196.5|12191.5|12196.9|12191.9|12196.5|12191.5|0
1652132810000|2022-05-09 21:46:50|12196.7|12191.7|12197.5|12192.5|12197.6|12192.6|12196.6|12191.6|0
1652132830000|2022-05-09 21:47:10|12197|12192|12197|12192|12197|12192|12197|12192|0
1652132850000|2022-05-09 21:47:30|12197.5|12192.5|12197.9|12192.9|12197.9|12192.9|12197.5|12192.5|0
1652132870000|2022-05-09 21:47:50|12198.3|12193.3|12198.3|12193.3|12198.3|12193.3|12198.3|12193.3|0
1652132880000|2022-05-09 21:48:00|12198.4|12193.4|12198.5|12193.5|12198.5|12193.5|12198.4|12193.4|0
1652132890000|2022-05-09 21:48:10|12198.2|12193.2|12198.2|12193.2|12198.2|12193.2|12198.2|12193.2|0
1652132900000|2022-05-09 21:48:20|12198.5|12193.5|12198.6|12193.6|12198.6|12193.6|12198.4|12193.4|0
1652132910000|2022-05-09 21:48:30|12198.4|12193.4|12198.4|12193.4|12198.4|12193.4|12198.4|12193.4|0
1652132920000|2022-05-09 21:48:40|12198.6|12193.6|12198.6|12193.6|12198.6|12193.6|12198.6|12193.6|0
1652132930000|2022-05-09 21:48:50|12198.7|12193.7|12198.7|12193.7|12199|12194|12198.7|12193.7|0
1652132940000|2022-05-09 21:49:00|12198.8|12193.8|12198.7|12193.7|12198.8|12193.8|12198.6|12193.6|0
1652132960000|2022-05-09 21:49:20|12198.6|12193.6|12198.6|12193.6|12198.6|12193.6|12198.6|12193.6|0
1652132980000|2022-05-09 21:49:40|12198.7|12193.7|12198.7|12193.7|12198.7|12193.7|12198.6|12193.6|0
1652132990000|2022-05-09 21:49:50|12198.8|12193.8|12198.7|12193.7|12198.8|12193.8|12198.7|12193.7|0
1652133000000|2022-05-09 21:50:00|12198.8|12193.8|12198.5|12193.5|12198.8|12193.8|12198.5|12193.5|0
1652133010000|2022-05-09 21:50:10|12198.9|12193.9|12198.9|12193.9|12198.9|12193.9|12198.9|12193.9|0
1652133020000|2022-05-09 21:50:20|12198.8|12193.8|12198.9|12193.9|12198.9|12193.9|12198.8|12193.8|0
1652133080000|2022-05-09 21:51:20|12199.2|12194.2|12198.9|12193.9|12199.2|12194.2|12198.9|12193.9|0
1652133090000|2022-05-09 21:51:30|12199|12194|12199.1|12194.1|12199.1|12194.1|12198.9|12193.9|0
1652133100000|2022-05-09 21:51:40|12198.6|12193.6|12198.8|12193.8|12198.8|12193.8|12198.6|12193.6|0
1652133110000|2022-05-09 21:51:50|12198.9|12193.9|12198.9|12193.9|12199|12194|12198.9|12193.9|0
1652133120000|2022-05-09 21:52:00|12198.8|12193.8|12198.8|12193.8|12198.8|12193.8|12198.8|12193.8|0
1652133170000|2022-05-09 21:52:50|12199|12194|12198.8|12193.8|12199|12194|12198.8|12193.8|0
1652133190000|2022-05-09 21:53:10|12199|12194|12198.9|12193.9|12199|12194|12198.8|12193.8|0
1652133200000|2022-05-09 21:53:20|12199.4|12194.4|12199.1|12194.1|12199.4|12194.4|12199|12194|0
1652133210000|2022-05-09 21:53:30|12199.3|12194.3|12199.1|12194.1|12199.3|12194.3|12199|12194|0
1652133220000|2022-05-09 21:53:40|12199.2|12194.2|12199.2|12194.2|12199.2|12194.2|12199.2|12194.2|0
1652133230000|2022-05-09 21:53:50|12199.9|12194.9|12199.2|12194.2|12199.9|12194.9|12199.2|12194.2|0
1652133240000|2022-05-09 21:54:00|12199.3|12194.3|12199.3|12194.3|12199.3|12194.3|12199.3|12194.3|0
1652133250000|2022-05-09 21:54:10|12199.4|12194.4|12199.4|12194.4|12199.4|12194.4|12199.4|12194.4|0
1652133260000|2022-05-09 21:54:20|12199.5|12194.5|12199.4|12194.4|12199.5|12194.5|12199.4|12194.4|0
1652133280000|2022-05-09 21:54:40|12199.1|12194.1|12199.4|12194.4|12199.4|12194.4|12199.1|12194.1|0
1652133290000|2022-05-09 21:54:50|12198.9|12193.9|12198.7|12193.7|12198.9|12193.9|12198.2|12193.2|0
1652133300000|2022-05-09 21:55:00|12199.4|12194.4|12200.8|12195.8|12200.8|12195.8|12199.4|12194.4|0
1652133310000|2022-05-09 21:55:10|12200.9|12195.9|12201.7|12196.7|12201.7|12196.7|12200.9|12195.9|0
1652133320000|2022-05-09 21:55:20|12202.5|12197.5|12202.4|12197.4|12202.5|12197.5|12202.4|12197.4|0
1652133330000|2022-05-09 21:55:30|12202.5|12197.5|12202.5|12197.5|12202.5|12197.5|12202.5|12197.5|0
1652133340000|2022-05-09 21:55:40|12202.6|12197.6|12202.7|12197.7|12202.7|12197.7|12202.6|12197.6|0
1652133350000|2022-05-09 21:55:50|12202.6|12197.6|12202.6|12197.6|12202.9|12197.9|12202.5|12197.5|0
1652133360000|2022-05-09 21:56:00|12202.5|12197.5|12202.6|12197.6|12202.6|12197.6|12202.5|12197.5|0
1652133370000|2022-05-09 21:56:10|12202.5|12197.5|12202.5|12197.5|12202.5|12197.5|12202.5|12197.5|0
1652133380000|2022-05-09 21:56:20|12201.2|12196.2|12201.2|12196.2|12201.2|12196.2|12201.2|12196.2|0
1652133390000|2022-05-09 21:56:30|12201.4|12196.4|12201.4|12196.4|12201.4|12196.4|12201.4|12196.4|0
1652133400000|2022-05-09 21:56:40|12201.6|12196.6|12201.6|12196.6|12201.6|12196.6|12201.6|12196.6|0
1652133410000|2022-05-09 21:56:50|12201.7|12196.7|12201.5|12196.5|12201.7|12196.7|12201.5|12196.5|0
1652133420000|2022-05-09 21:57:00|12202.7|12197.7|12201.8|12196.8|12202.7|12197.7|12201.7|12196.7|0
1652133430000|2022-05-09 21:57:10|12202.7|12197.7|12203.6|12198.6|12203.6|12198.6|12202.7|12197.7|0
1652133450000|2022-05-09 21:57:30|12203.4|12198.4|12201.3|12196.3|12203.4|12198.4|12201.3|12196.3|0
1652133460000|2022-05-09 21:57:40|12201.4|12196.4|12201.7|12196.7|12201.7|12196.7|12201.4|12196.4|0
1652133470000|2022-05-09 21:57:50|12202.2|12197.2|12202.2|12197.2|12202.2|12197.2|12202.2|12197.2|0
1652133480000|2022-05-09 21:58:00|12202|12197|12202|12197|12202|12197|12202|12197|0
1652133490000|2022-05-09 21:58:10|12201.9|12196.9|12201.9|12196.9|12201.9|12196.9|12201.9|12196.9|0
1652133500000|2022-05-09 21:58:20|12201.5|12196.5|12201.9|12196.9|12201.9|12196.9|12201.5|12196.5|0
1652133510000|2022-05-09 21:58:30|12202.1|12197.1|12202.3|12197.3|12202.3|12197.3|12202.1|12197.1|0
1652133520000|2022-05-09 21:58:40|12202.1|12197.1|12202.2|12197.2|12202.2|12197.2|12202.1|12197.1|0
1652133530000|2022-05-09 21:58:50|12202.7|12197.7|12202.7|12197.7|12203.3|12198.3|12202.7|12197.7|0
1652133540000|2022-05-09 21:59:00|12202.6|12197.6|12203.4|12198.4|12203.4|12198.4|12202.6|12197.6|0
1652133550000|2022-05-09 21:59:10|12203.6|12198.6|12204.3|12199.3|12204.6|12199.6|12203.6|12198.6|0
1652133560000|2022-05-09 21:59:20|12204.4|12199.4|12205.5|12200.5|12205.5|12200.5|12204.4|12199.4|0
1652133570000|2022-05-09 21:59:30|12204.5|12199.5|12204.4|12199.4|12205.9|12200.9|12203.8|12198.8|0
1652133580000|2022-05-09 21:59:40|12204.5|12199.5|12203.2|12198.2|12206.3|12201.3|12202.9|12197.9|0
1652133590000|2022-05-09 21:59:50|12203.8|12198.8|12203.8|12198.8|12203.8|12198.8|12203.8|12198.8|0
1652133600000|2022-05-09 22:00:00|12212.4|12210.4|12216.4|12214.4|12219.9|12217.9|12211.9|12209.9|99
1652133610000|2022-05-09 22:00:10|12216.6|12214.6|12222.9|12220.9|12224.3|12222.3|12216.6|12214.6|52
1652133620000|2022-05-09 22:00:20|12222.6|12220.6|12231.1|12229.1|12233|12231|12222.6|12220.6|291
1652133630000|2022-05-09 22:00:30|12230.4|12228.4|12235.4|12233.4|12235.9|12233.9|12230.4|12228.4|103
1652133640000|2022-05-09 22:00:40|12235.1|12233.1|12239.1|12237.1|12241|12239|12231.9|12229.9|74
1652133650000|2022-05-09 22:00:50|12239.5|12237.5|12238.6|12236.6|12241.1|12239.1|12238|12236|54
1652133660000|2022-05-09 22:01:00|12238.3|12236.3|12243.9|12241.9|12243.9|12241.9|12237.9|12235.9|87
1652133670000|2022-05-09 22:01:10|12243.8|12241.8|12240.6|12238.6|12243.8|12241.8|12239.4|12237.4|27
1652133680000|2022-05-09 22:01:20|12240.8|12238.8|12238.5|12236.5|12240.9|12238.9|12238.5|12236.5|12
1652133690000|2022-05-09 22:01:30|12239.4|12237.4|12237|12235|12239.6|12237.6|12236.9|12234.9|10
1652133700000|2022-05-09 22:01:40|12237.1|12235.1|12234.5|12232.5|12237.6|12235.6|12234|12232|10
1652133710000|2022-05-09 22:01:50|12234.6|12232.6|12237.4|12235.4|12237.4|12235.4|12234.6|12232.6|18
1652133720000|2022-05-09 22:02:00|12237.6|12235.6|12238|12236|12240|12238|12237|12235|47
1652133730000|2022-05-09 22:02:10|12237.9|12235.9|12233.6|12231.6|12238.1|12236.1|12233.5|12231.5|18
1652133740000|2022-05-09 22:02:20|12233.3|12231.3|12232.4|12230.4|12234|12232|12232.4|12230.4|31
1652133750000|2022-05-09 22:02:30|12232|12230|12227.8|12225.8|12232|12230|12227.3|12225.3|44
1652133760000|2022-05-09 22:02:40|12227.9|12225.9|12227.3|12225.3|12228|12226|12224.9|12222.9|39
1652133770000|2022-05-09 22:02:50|12228|12226|12224.8|12222.8|12228|12226|12224.5|12222.5|21
1652133780000|2022-05-09 22:03:00|12224.6|12222.6|12225.9|12223.9|12225.9|12223.9|12224.4|12222.4|21
1652133790000|2022-05-09 22:03:10|12225.5|12223.5|12227.8|12225.8|12227.8|12225.8|12224.6|12222.6|24
1652133800000|2022-05-09 22:03:20|12229.5|12227.5|12228.6|12226.6|12230.6|12228.6|12228.4|12226.4|18
1652133810000|2022-05-09 22:03:30|12229.3|12227.3|12228|12226|12229.5|12227.5|12227.6|12225.6|14
1652133820000|2022-05-09 22:03:40|12228.5|12226.5|12227.5|12225.5|12228.5|12226.5|12227.4|12225.4|27
1652133830000|2022-05-09 22:03:50|12226.9|12224.9|12224.6|12222.6|12226.9|12224.9|12224.6|12222.6|7
1652133840000|2022-05-09 22:04:00|12224.8|12222.8|12224.4|12222.4|12224.8|12222.8|12224|12222|7
1652133850000|2022-05-09 22:04:10|12224|12222|12223.3|12221.3|12224|12222|12223.1|12221.1|13
1652133860000|2022-05-09 22:04:20|12222.6|12220.6|12222.1|12220.1|12222.8|12220.8|12222|12220|17
1652133870000|2022-05-09 22:04:30|12222.5|12220.5|12221|12219|12222.5|12220.5|12220.9|12218.9|20
1652133880000|2022-05-09 22:04:40|12220.5|12218.5|12221.1|12219.1|12221.4|12219.4|12220.5|12218.5|3
1652133890000|2022-05-09 22:04:50|12220.6|12218.6|12219.9|12217.9|12221.4|12219.4|12219.8|12217.8|44
1652133900000|2022-05-09 22:05:00|12220|12218|12222.9|12220.9|12222.9|12220.9|12220|12218|90
1652133910000|2022-05-09 22:05:10|12223.3|12221.3|12223.6|12221.6|12224|12222|12223.3|12221.3|9
1652133920000|2022-05-09 22:05:20|12223.5|12221.5|12222.3|12220.3|12223.5|12221.5|12222.3|12220.3|20
1652133930000|2022-05-09 22:05:30|12222.1|12220.1|12221|12219|12222.1|12220.1|12220.8|12218.8|32
1652133940000|2022-05-09 22:05:40|12219.6|12217.6|12220.3|12218.3|12220.3|12218.3|12219.5|12217.5|21
1652133950000|2022-05-09 22:05:50|12220|12218|12220.1|12218.1|12220.3|12218.3|12220|12218|24
1652133960000|2022-05-09 22:06:00|12220.3|12218.3|12220.4|12218.4|12220.4|12218.4|12220.1|12218.1|9
1652133970000|2022-05-09 22:06:10|12220.5|12218.5|12222.5|12220.5|12222.5|12220.5|12220.5|12218.5|39
1652133980000|2022-05-09 22:06:20|12222.4|12220.4|12223.8|12221.8|12224.4|12222.4|12222.4|12220.4|20
1652133990000|2022-05-09 22:06:30|12223.9|12221.9|12223.9|12221.9|12224.3|12222.3|12223.5|12221.5|5
1652134000000|2022-05-09 22:06:40|12223.8|12221.8|12223.6|12221.6|12223.8|12221.8|12223.6|12221.6|13
1652134010000|2022-05-09 22:06:50|12223.4|12221.4|12223.4|12221.4|12223.9|12221.9|12223.3|12221.3|24
1652134020000|2022-05-09 22:07:00|12223.8|12221.8|12223.8|12221.8|12223.9|12221.9|12223.3|12221.3|33
1652134030000|2022-05-09 22:07:10|12223.4|12221.4|12223.6|12221.6|12223.6|12221.6|12223.1|12221.1|9
1652134040000|2022-05-09 22:07:20|12223.8|12221.8|12223.1|12221.1|12224|12222|12222.6|12220.6|15
1652134050000|2022-05-09 22:07:30|12222.6|12220.6|12222.8|12220.8|12222.8|12220.8|12222.6|12220.6|13
1652134060000|2022-05-09 22:07:40|12222.6|12220.6|12222.6|12220.6|12222.8|12220.8|12222.6|12220.6|1
1652134070000|2022-05-09 22:07:50|12222.4|12220.4|12222|12220|12222.4|12220.4|12221.8|12219.8|12
1652134080000|2022-05-09 22:08:00|12222.1|12220.1|12222.3|12220.3|12222.3|12220.3|12222|12220|7
1652134090000|2022-05-09 22:08:10|12222|12220|12222.3|12220.3|12222.3|12220.3|12222|12220|16
1652134100000|2022-05-09 22:08:20|12222.4|12220.4|12222.4|12220.4|12222.4|12220.4|12222.4|12220.4|10
1652134110000|2022-05-09 22:08:30|12222.3|12220.3|12221.9|12219.9|12222.5|12220.5|12221.3|12219.3|44
1652134120000|2022-05-09 22:08:40|12222|12220|12222|12220|12222.4|12220.4|12221.9|12219.9|16
1652134130000|2022-05-09 22:08:50|12222.4|12220.4|12222|12220|12222.4|12220.4|12222|12220|19
1652134140000|2022-05-09 22:09:00|12221.6|12219.6|12222|12220|12222|12220|12221.6|12219.6|8
1652134150000|2022-05-09 22:09:10|12222.1|12220.1|12221.9|12219.9|12222.1|12220.1|12221.6|12219.6|14
1652134160000|2022-05-09 22:09:20|12221.8|12219.8|12219.9|12217.9|12221.8|12219.8|12219.5|12217.5|16
1652134170000|2022-05-09 22:09:30|12220.3|12218.3|12219.8|12217.8|12220.4|12218.4|12219.8|12217.8|11
1652134180000|2022-05-09 22:09:40|12219.6|12217.6|12218.9|12216.9|12219.8|12217.8|12218.4|12216.4|12
1652134190000|2022-05-09 22:09:50|12218.5|12216.5|12215.4|12213.4|12218.5|12216.5|12215.3|12213.3|29
1652134200000|2022-05-09 22:10:00|12215.6|12213.6|12214.4|12212.4|12215.8|12213.8|12214.3|12212.3|40
1652134210000|2022-05-09 22:10:10|12214.6|12212.6|12212.8|12210.8|12214.6|12212.6|12212.3|12210.3|18
1652134220000|2022-05-09 22:10:20|12212.3|12210.3|12211.8|12209.8|12212.3|12210.3|12211.8|12209.8|9
1652134230000|2022-05-09 22:10:30|12211.3|12209.3|12212.6|12210.6|12212.6|12210.6|12211.3|12209.3|24
1652134240000|2022-05-09 22:10:40|12212.9|12210.9|12212.5|12210.5|12213|12211|12212.1|12210.1|17
1652134250000|2022-05-09 22:10:50|12212.4|12210.4|12212.5|12210.5|12212.6|12210.6|12212|12210|6
1652134260000|2022-05-09 22:11:00|12212.4|12210.4|12213|12211|12213|12211|12212.4|12210.4|5
1652134270000|2022-05-09 22:11:10|12212.8|12210.8|12213|12211|12213.4|12211.4|12212.6|12210.6|15
1652134280000|2022-05-09 22:11:20|12212.8|12210.8|12212|12210|12212.8|12210.8|12211.5|12209.5|18
1652134290000|2022-05-09 22:11:30|12211.9|12209.9|12210|12208|12211.9|12209.9|12209.8|12207.8|11
1652134300000|2022-05-09 22:11:40|12209.9|12207.9|12208.8|12206.8|12210|12208|12207.9|12205.9|20
1652134310000|2022-05-09 22:11:50|12208.6|12206.6|12209.5|12207.5|12210.8|12208.8|12208.6|12206.6|6
1652134320000|2022-05-09 22:12:00|12209.6|12207.6|12209.4|12207.4|12209.9|12207.9|12208.3|12206.3|19
1652134330000|2022-05-09 22:12:10|12208.6|12206.6|12210.8|12208.8|12210.8|12208.8|12208.5|12206.5|16
1652134340000|2022-05-09 22:12:20|12211|12209|12211.9|12209.9|12212.1|12210.1|12211|12209|6
1652134350000|2022-05-09 22:12:30|12211.8|12209.8|12212.1|12210.1|12212.1|12210.1|12211.3|12209.3|4
1652134360000|2022-05-09 22:12:40|12211.8|12209.8|12212.4|12210.4|12212.5|12210.5|12211.8|12209.8|4
1652134370000|2022-05-09 22:12:50|12212.5|12210.5|12212.3|12210.3|12212.5|12210.5|12212|12210|6
1652134380000|2022-05-09 22:13:00|12212.1|12210.1|12216.1|12214.1|12216.8|12214.8|12211.8|12209.8|15
1652134390000|2022-05-09 22:13:10|12215.9|12213.9|12219.1|12217.1|12219.1|12217.1|12215.4|12213.4|10
1652134400000|2022-05-09 22:13:20|12218.9|12216.9|12219.1|12217.1|12219.5|12217.5|12218.9|12216.9|9
1652134410000|2022-05-09 22:13:30|12219.6|12217.6|12219.9|12217.9|12221.4|12219.4|12219.6|12217.6|16
1652134420000|2022-05-09 22:13:40|12220|12218|12216.3|12214.3|12220|12218|12216.1|12214.1|10
1652134430000|2022-05-09 22:13:50|12216.1|12214.1|12216.4|12214.4|12216.4|12214.4|12214.5|12212.5|12
1652134440000|2022-05-09 22:14:00|12216.5|12214.5|12221|12219|12221|12219|12216.5|12214.5|14
1652134450000|2022-05-09 22:14:10|12220.5|12218.5|12220.3|12218.3|12220.9|12218.9|12219.9|12217.9|4
1652134460000|2022-05-09 22:14:20|12220.8|12218.8|12220.5|12218.5|12221.6|12219.6|12220.5|12218.5|3
1652134470000|2022-05-09 22:14:30|12223.1|12221.1|12222.8|12220.8|12223.8|12221.8|12222.8|12220.8|35
1652134480000|2022-05-09 22:14:40|12222.9|12220.9|12223.3|12221.3|12223.4|12221.4|12222.9|12220.9|3
1652134490000|2022-05-09 22:14:50|||||||||2
1652134500000|2022-05-09 22:15:00|12223.4|12221.4|12228.8|12226.8|12228.8|12226.8|12223.4|12221.4|43
1652134510000|2022-05-09 22:15:10|12228.6|12226.6|12228.5|12226.5|12228.8|12226.8|12227.9|12225.9|8
1652134520000|2022-05-09 22:15:20|12229.3|12227.3|12229.3|12227.3|12230.1|12228.1|12229.3|12227.3|21
1652134530000|2022-05-09 22:15:30|12229.9|12227.9|12233|12231|12233|12231|12229.9|12227.9|29
1652134540000|2022-05-09 22:15:40|12232.6|12230.6|12232.1|12230.1|12232.8|12230.8|12232|12230|8
1652134550000|2022-05-09 22:15:50|12232.4|12230.4|12232.4|12230.4|12232.4|12230.4|12232.1|12230.1|3
1652134560000|2022-05-09 22:16:00|12232.8|12230.8|12226.8|12224.8|12232.8|12230.8|12226.1|12224.1|33
1652134570000|2022-05-09 22:16:10|12227.4|12225.4|12229.4|12227.4|12230.1|12228.1|12227.4|12225.4|16
1652134580000|2022-05-09 22:16:20|12229.5|12227.5|12229|12227|12229.5|12227.5|12229|12227|1
1652134590000|2022-05-09 22:16:30|12228.6|12226.6|12229.6|12227.6|12229.6|12227.6|12228.6|12226.6|3
1652134600000|2022-05-09 22:16:40|12229.5|12227.5|12228.5|12226.5|12229.5|12227.5|12228.3|12226.3|10
1652134610000|2022-05-09 22:16:50|12228.6|12226.6|12227.6|12225.6|12228.9|12226.9|12227.4|12225.4|5
1652134620000|2022-05-09 22:17:00|12227.9|12225.9|12228.3|12226.3|12228.3|12226.3|12227.9|12225.9|2
1652134630000|2022-05-09 22:17:10|12228|12226|12226.9|12224.9|12228|12226|12226.9|12224.9|5
1652134640000|2022-05-09 22:17:20|12226.8|12224.8|12229.1|12227.1|12229.3|12227.3|12226.6|12224.6|10
1652134650000|2022-05-09 22:17:30|12229.3|12227.3|12229.1|12227.1|12229.4|12227.4|12229|12227|1
1652134660000|2022-05-09 22:17:40|12229.3|12227.3|12230.3|12228.3|12230.3|12228.3|12229.1|12227.1|3
1652134670000|2022-05-09 22:17:50|12230.5|12228.5|12231.8|12229.8|12232.6|12230.6|12230.5|12228.5|17
1652134680000|2022-05-09 22:18:00|12232|12230|12230.8|12228.8|12232.5|12230.5|12230.8|12228.8|6
1652134690000|2022-05-09 22:18:10|12230.4|12228.4|12230.3|12228.3|12230.9|12228.9|12230.3|12228.3|5
1652134700000|2022-05-09 22:18:20|12230.1|12228.1|12230.8|12228.8|12231.4|12229.4|12229.5|12227.5|9
1652134710000|2022-05-09 22:18:30|12230.9|12228.9|12231.6|12229.6|12231.9|12229.9|12230.9|12228.9|4
1652134720000|2022-05-09 22:18:40|12231.8|12229.8|12232|12230|12232.5|12230.5|12231.5|12229.5|7
1652134730000|2022-05-09 22:18:50|12232.1|12230.1|12229.9|12227.9|12232.1|12230.1|12224.3|12222.3|94
1652134740000|2022-05-09 22:19:00|12229.8|12227.8|12231|12229|12231|12229|12229.3|12227.3|10
1652134750000|2022-05-09 22:19:10|12231.1|12229.1|12227.9|12225.9|12231.5|12229.5|12227.9|12225.9|13
1652134760000|2022-05-09 22:19:20|12227.8|12225.8|12231|12229|12231.3|12229.3|12227.8|12225.8|17
1652134770000|2022-05-09 22:19:30|12230.9|12228.9|12232.3|12230.3|12232.3|12230.3|12230.5|12228.5|26
1652134780000|2022-05-09 22:19:40|12232.4|12230.4|12230.9|12228.9|12232.5|12230.5|12230.9|12228.9|3
1652134790000|2022-05-09 22:19:50|12231.1|12229.1|12231.4|12229.4|12231.9|12229.9|12231.1|12229.1|6
1652134800000|2022-05-09 22:20:00|12232.3|12230.3|12235|12233|12235.4|12233.4|12232.3|12230.3|34
1652134810000|2022-05-09 22:20:10|12235.1|12233.1|12233.5|12231.5|12235.3|12233.3|12233.5|12231.5|6
1652134820000|2022-05-09 22:20:20|12233.8|12231.8|12233.4|12231.4|12233.8|12231.8|12233|12231|3
1652134830000|2022-05-09 22:20:30|12232.1|12230.1|12231.8|12229.8|12232.8|12230.8|12231.8|12229.8|5
1652134840000|2022-05-09 22:20:40|12231.9|12229.9|12232|12230|12232.3|12230.3|12231.5|12229.5|4
1652134850000|2022-05-09 22:20:50|12231.8|12229.8|12232.8|12230.8|12233|12231|12231.6|12229.6|11
1652134860000|2022-05-09 22:21:00|12232.9|12230.9|12233.5|12231.5|12233.5|12231.5|12232.8|12230.8|0
1652134870000|2022-05-09 22:21:10|12234|12232|12233.3|12231.3|12235.1|12233.1|12233.3|12231.3|18
1652134880000|2022-05-09 22:21:20|12233.4|12231.4|12233.6|12231.6|12234|12232|12233.4|12231.4|4
1652134890000|2022-05-09 22:21:30|12233.5|12231.5|12233.6|12231.6|12234|12232|12233.5|12231.5|2
1652134900000|2022-05-09 22:21:40|12233.1|12231.1|12232.9|12230.9|12233.6|12231.6|12232.1|12230.1|8
1652134910000|2022-05-09 22:21:50|12232.8|12230.8|12230.9|12228.9|12232.8|12230.8|12230.3|12228.3|14
1652134920000|2022-05-09 22:22:00|12230.8|12228.8|12232.6|12230.6|12232.6|12230.6|12230.8|12228.8|8
1652134930000|2022-05-09 22:22:10|12232.5|12230.5|12231.4|12229.4|12233.3|12231.3|12231.1|12229.1|9
1652134940000|2022-05-09 22:22:20|12231.3|12229.3|12231.5|12229.5|12231.6|12229.6|12229.9|12227.9|6
1652134950000|2022-05-09 22:22:30|12232.3|12230.3|12230.6|12228.6|12232.3|12230.3|12230.1|12228.1|9
1652134960000|2022-05-09 22:22:40|12230.8|12228.8|12230.6|12228.6|12231.1|12229.1|12230.6|12228.6|0
1652134970000|2022-05-09 22:22:50|12230.8|12228.8|12234|12232|12234.1|12232.1|12230.8|12228.8|11
1652134980000|2022-05-09 22:23:00|12233.9|12231.9|12233.8|12231.8|12234.3|12232.3|12232.4|12230.4|16
1652134990000|2022-05-09 22:23:10|12233.6|12231.6|12233.9|12231.9|12233.9|12231.9|12233.6|12231.6|0
1652135000000|2022-05-09 22:23:20|12233.8|12231.8|12232.6|12230.6|12233.8|12231.8|12231.4|12229.4|8
1652135010000|2022-05-09 22:23:30|12232.9|12230.9|12234|12232|12234.4|12232.4|12232.9|12230.9|4
1652135020000|2022-05-09 22:23:40|12233.9|12231.9|12234.6|12232.6|12234.6|12232.6|12233.6|12231.6|8
1652135030000|2022-05-09 22:23:50|12235.1|12233.1|12235.3|12233.3|12235.3|12233.3|12234.5|12232.5|12
1652135040000|2022-05-09 22:24:00|12234|12232|12232.9|12230.9|12234|12232|12232.3|12230.3|16
1652135050000|2022-05-09 22:24:10|12232.8|12230.8|12231.1|12229.1|12232.8|12230.8|12231.1|12229.1|2
1652135060000|2022-05-09 22:24:20|12230.8|12228.8|12230.3|12228.3|12230.8|12228.8|12229.4|12227.4|9
1652135070000|2022-05-09 22:24:30|12230.4|12228.4|12232.6|12230.6|12232.6|12230.6|12228.8|12226.8|13
1652135080000|2022-05-09 22:24:40|12232.4|12230.4|12232.6|12230.6|12232.6|12230.6|12231.6|12229.6|6
1652135090000|2022-05-09 22:24:50|12233.9|12231.9|12231.1|12229.1|12233.9|12231.9|12230.8|12228.8|15
1652135100000|2022-05-09 22:25:00|12231|12229|12230.6|12228.6|12232.1|12230.1|12230.6|12228.6|7
1652135110000|2022-05-09 22:25:10|12230.4|12228.4|12231.8|12229.8|12232|12230|12230.3|12228.3|14
1652135120000|2022-05-09 22:25:20|12231.9|12229.9|12231.1|12229.1|12232|12230|12231.1|12229.1|3
1652135130000|2022-05-09 22:25:30|12231|12229|12231.3|12229.3|12231.4|12229.4|12230.8|12228.8|2
1652135140000|2022-05-09 22:25:40|12231.4|12229.4|12231.6|12229.6|12232.6|12230.6|12231.3|12229.3|11
1652135150000|2022-05-09 22:25:50|12231.5|12229.5|12231.9|12229.9|12231.9|12229.9|12230.9|12228.9|1
1652135160000|2022-05-09 22:26:00|12231.8|12229.8|12232.1|12230.1|12232.3|12230.3|12231.6|12229.6|0
1652135170000|2022-05-09 22:26:10|12231.4|12229.4|12230.5|12228.5|12231.5|12229.5|12230.4|12228.4|15
1652135180000|2022-05-09 22:26:20|12230.3|12228.3|12232.9|12230.9|12233.6|12231.6|12230.3|12228.3|5
1652135190000|2022-05-09 22:26:30|12232.6|12230.6|12232.1|12230.1|12233.1|12231.1|12232|12230|2
1652135200000|2022-05-09 22:26:40|12231.6|12229.6|12232.6|12230.6|12232.6|12230.6|12231.6|12229.6|2
1652135210000|2022-05-09 22:26:50|12232.8|12230.8|12232.6|12230.6|12232.8|12230.8|12232.3|12230.3|1
1652135220000|2022-05-09 22:27:00|12232.8|12230.8|12231.6|12229.6|12233|12231|12231.6|12229.6|4
1652135230000|2022-05-09 22:27:10|12231.8|12229.8|12231.8|12229.8|12231.8|12229.8|12231.6|12229.6|0
1652135240000|2022-05-09 22:27:20|12231.6|12229.6|12231.9|12229.9|12231.9|12229.9|12231.6|12229.6|1
1652135250000|2022-05-09 22:27:30|12231.8|12229.8|12232.6|12230.6|12232.6|12230.6|12231.4|12229.4|9
1652135260000|2022-05-09 22:27:40|12232.5|12230.5|12232.4|12230.4|12232.5|12230.5|12232.4|12230.4|0
1652135270000|2022-05-09 22:27:50|12232.3|12230.3|12231.6|12229.6|12232.3|12230.3|12231.5|12229.5|2
1652135280000|2022-05-09 22:28:00|12231.5|12229.5|12232|12230|12232.3|12230.3|12231.4|12229.4|5
1652135290000|2022-05-09 22:28:10|12232.1|12230.1|12232|12230|12232.1|12230.1|12232|12230|0
1652135310000|2022-05-09 22:28:30|12232.1|12230.1|12231.5|12229.5|12232.1|12230.1|12230.5|12228.5|17
1652135320000|2022-05-09 22:28:40|12231.9|12229.9|12231.6|12229.6|12231.9|12229.9|12231.5|12229.5|4
1652135330000|2022-05-09 22:28:50|12231.5|12229.5|12231.6|12229.6|12231.9|12229.9|12231.5|12229.5|0
1652135340000|2022-05-09 22:29:00|12230.6|12228.6|12230.8|12228.8|12231|12229|12230.5|12228.5|4
1652135350000|2022-05-09 22:29:10|12230.6|12228.6|12232.8|12230.8|12232.8|12230.8|12229.8|12227.8|12
1652135360000|2022-05-09 22:29:20|12232.6|12230.6|12231.9|12229.9|12232.8|12230.8|12231.6|12229.6|3
1652135380000|2022-05-09 22:29:40|12230.6|12228.6|12230.8|12228.8|12230.8|12228.8|12229.9|12227.9|7
1652135390000|2022-05-09 22:29:50|12230.9|12228.9|12231.3|12229.3|12231.4|12229.4|12230.8|12228.8|1
1652135400000|2022-05-09 22:30:00|12231.4|12229.4|12233.4|12231.4|12234|12232|12231.4|12229.4|18
1652135410000|2022-05-09 22:30:10|12232.9|12230.9|12234.8|12232.8|12234.8|12232.8|12232.5|12230.5|11
1652135420000|2022-05-09 22:30:20|12234.6|12232.6|12235.3|12233.3|12235.5|12233.5|12234.5|12232.5|41
1652135430000|2022-05-09 22:30:30|12235.4|12233.4|12237.6|12235.6|12237.6|12235.6|12235.3|12233.3|36
1652135440000|2022-05-09 22:30:40|12237.5|12235.5|12237.8|12235.8|12237.9|12235.9|12237.5|12235.5|17
1652135450000|2022-05-09 22:30:50|12237.9|12235.9|12239|12237|12239|12237|12236.1|12234.1|25
1652135460000|2022-05-09 22:31:00|12239.1|12237.1|12241.1|12239.1|12241.1|12239.1|12239.1|12237.1|28
1652135470000|2022-05-09 22:31:10|12241.3|12239.3|12238.9|12236.9|12242.3|12240.3|12238.9|12236.9|19
1652135480000|2022-05-09 22:31:20|12239|12237|12237.4|12235.4|12239.1|12237.1|12237.4|12235.4|4
1652135490000|2022-05-09 22:31:30|12236.3|12234.3|12236.4|12234.4|12237.1|12235.1|12236.3|12234.3|7
1652135500000|2022-05-09 22:31:40|12236.6|12234.6|12239.3|12237.3|12239.5|12237.5|12236.6|12234.6|13
1652135510000|2022-05-09 22:31:50|12239.4|12237.4|12239.3|12237.3|12240|12238|12238.6|12236.6|8
1652135520000|2022-05-09 22:32:00|12238.5|12236.5|12242|12240|12242.3|12240.3|12237.6|12235.6|14
1652135530000|2022-05-09 22:32:10|12242.3|12240.3|12240.5|12238.5|12243.1|12241.1|12240.5|12238.5|36
1652135540000|2022-05-09 22:32:20|12240|12238|12240|12238|12240.8|12238.8|12239.9|12237.9|8
1652135550000|2022-05-09 22:32:30|12240.1|12238.1|12242.1|12240.1|12242.1|12240.1|12240.1|12238.1|10
1652135560000|2022-05-09 22:32:40|12241.8|12239.8|12241.8|12239.8|12242|12240|12241.5|12239.5|2
1652135570000|2022-05-09 22:32:50|12241.9|12239.9|12242.1|12240.1|12242.3|12240.3|12241.8|12239.8|4
1652135580000|2022-05-09 22:33:00|12242.3|12240.3|12242.6|12240.6|12242.6|12240.6|12241.8|12239.8|8
1652135590000|2022-05-09 22:33:10|12242.1|12240.1|12242.9|12240.9|12242.9|12240.9|12241.8|12239.8|14
1652135600000|2022-05-09 22:33:20|12243|12241|12243|12241|12244.3|12242.3|12242.9|12240.9|43
1652135610000|2022-05-09 22:33:30|12242.9|12240.9|12241|12239|12243|12241|12240.5|12238.5|10
1652135620000|2022-05-09 22:33:40|12241.5|12239.5|12242.4|12240.4|12244.4|12242.4|12241.4|12239.4|17
1652135630000|2022-05-09 22:33:50|12242.3|12240.3|12242.4|12240.4|12242.9|12240.9|12241.6|12239.6|12
1652135640000|2022-05-09 22:34:00|12242.5|12240.5|12243.5|12241.5|12244.3|12242.3|12242.5|12240.5|12
1652135650000|2022-05-09 22:34:10|12243.4|12241.4|12243.5|12241.5|12243.6|12241.6|12243.4|12241.4|2
1652135660000|2022-05-09 22:34:20|12243.6|12241.6|12242.1|12240.1|12243.6|12241.6|12241.9|12239.9|11
1652135670000|2022-05-09 22:34:30|12242.5|12240.5|12243.4|12241.4|12243.9|12241.9|12242.1|12240.1|7
1652135680000|2022-05-09 22:34:40|12243.1|12241.1|12241.9|12239.9|12243.1|12241.1|12241.5|12239.5|7
1652135690000|2022-05-09 22:34:50|12242.3|12240.3|12242.5|12240.5|12242.5|12240.5|12241.6|12239.6|4
1652135700000|2022-05-09 22:35:00|12242.6|12240.6|12242.4|12240.4|12242.8|12240.8|12242|12240|1
1652135710000|2022-05-09 22:35:10|12242.3|12240.3|12242.5|12240.5|12242.5|12240.5|12242.3|12240.3|2
1652135720000|2022-05-09 22:35:20|12242.6|12240.6|12242.8|12240.8|12243|12241|12242.1|12240.1|10
1652135730000|2022-05-09 22:35:30|12242.1|12240.1|12242.3|12240.3|12242.8|12240.8|12242.1|12240.1|3
1652135740000|2022-05-09 22:35:40|12243|12241|12242.8|12240.8|12243|12241|12242|12240|3
1652135750000|2022-05-09 22:35:50|12242.9|12240.9|12242.9|12240.9|12243|12241|12242.6|12240.6|8
1652135760000|2022-05-09 22:36:00|12242.8|12240.8|12243.1|12241.1|12243.1|12241.1|12242.6|12240.6|4
1652135770000|2022-05-09 22:36:10|12242.8|12240.8|12242.9|12240.9|12243.4|12241.4|12242.8|12240.8|4
1652135780000|2022-05-09 22:36:20|12242.8|12240.8|12243|12241|12243|12241|12242.8|12240.8|0
1652135790000|2022-05-09 22:36:30|12243.5|12241.5|12244.6|12242.6|12245.3|12243.3|12243.5|12241.5|31
1652135800000|2022-05-09 22:36:40|12244.5|12242.5|12243.3|12241.3|12244.6|12242.6|12243.3|12241.3|17
1652135810000|2022-05-09 22:36:50|12243.1|12241.1|12243.9|12241.9|12244.9|12242.9|12243.1|12241.1|12
1652135820000|2022-05-09 22:37:00|12244|12242|12245.8|12243.8|12245.9|12243.9|12243.9|12241.9|17
1652135830000|2022-05-09 22:37:10|12244.5|12242.5|12245.3|12243.3|12245.6|12243.6|12244.1|12242.1|13
1652135840000|2022-05-09 22:37:20|12245.4|12243.4|12245.5|12243.5|12245.6|12243.6|12244.9|12242.9|9
1652135850000|2022-05-09 22:37:30|12245.4|12243.4|12245.4|12243.4|12245.5|12243.5|12245.4|12243.4|3
1652135860000|2022-05-09 22:37:40|12245.5|12243.5|12244.9|12242.9|12246.1|12244.1|12244.9|12242.9|27
1652135870000|2022-05-09 22:37:50|12244.8|12242.8|12244.4|12242.4|12244.8|12242.8|12244.4|12242.4|9
1652135880000|2022-05-09 22:38:00|12245.1|12243.1|12245.3|12243.3|12245.3|12243.3|12245.1|12243.1|8
1652135890000|2022-05-09 22:38:10|12245.1|12243.1|12244.6|12242.6|12245.3|12243.3|12244.5|12242.5|4
1652135900000|2022-05-09 22:38:20|12244.3|12242.3|12243.1|12241.1|12244.4|12242.4|12243.1|12241.1|13
1652135910000|2022-05-09 22:38:30|12242.9|12240.9|12244.5|12242.5|12244.9|12242.9|12242.9|12240.9|20
1652135920000|2022-05-09 22:38:40|12244.6|12242.6|12246|12244|12246|12244|12244.6|12242.6|1
1652135930000|2022-05-09 22:38:50|12245.8|12243.8|12246.5|12244.5|12246.6|12244.6|12245.5|12243.5|17
1652135940000|2022-05-09 22:39:00|12246.4|12244.4|12245.6|12243.6|12247.1|12245.1|12245.4|12243.4|22
1652135950000|2022-05-09 22:39:10|12246.1|12244.1|12246.1|12244.1|12246.3|12244.3|12246|12244|8
1652135960000|2022-05-09 22:39:20|12245.9|12243.9|12245.8|12243.8|12245.9|12243.9|12245.6|12243.6|4
1652135970000|2022-05-09 22:39:30|12245.6|12243.6|12244.1|12242.1|12245.6|12243.6|12244.1|12242.1|4
1652135980000|2022-05-09 22:39:40|12243.6|12241.6|12244.9|12242.9|12245|12243|12243.6|12241.6|8
1652135990000|2022-05-09 22:39:50|12245.1|12243.1|12245.3|12243.3|12245.3|12243.3|12245.1|12243.1|3
1652136000000|2022-05-09 22:40:00|12244.8|12242.8|12245.3|12243.3|12245.3|12243.3|12244.8|12242.8|7
1652136010000|2022-05-09 22:40:10|12245.5|12243.5|12244.6|12242.6|12245.5|12243.5|12244.3|12242.3|8
1652136020000|2022-05-09 22:40:20|12244.5|12242.5|12244.5|12242.5|12244.6|12242.6|12244.4|12242.4|2
1652136030000|2022-05-09 22:40:30|12244.6|12242.6|12244.4|12242.4|12244.6|12242.6|12244|12242|2
1652136040000|2022-05-09 22:40:40|12243.9|12241.9|12243.1|12241.1|12243.9|12241.9|12243|12241|7
1652136050000|2022-05-09 22:40:50|12243.3|12241.3|12242.9|12240.9|12243.4|12241.4|12242.8|12240.8|7
1652136060000|2022-05-09 22:41:00|12243.1|12241.1|12242.8|12240.8|12243.1|12241.1|12242.8|12240.8|2
1652136070000|2022-05-09 22:41:10|12242.3|12240.3|12240.8|12238.8|12242.9|12240.9|12240.8|12238.8|16
1652136080000|2022-05-09 22:41:20|12240.6|12238.6|12238.5|12236.5|12240.6|12238.6|12237.4|12235.4|46
1652136090000|2022-05-09 22:41:30|12238.4|12236.4|12238.9|12236.9|12239.4|12237.4|12238.4|12236.4|3
1652136100000|2022-05-09 22:41:40|12238.8|12236.8|12238.4|12236.4|12238.9|12236.9|12238.1|12236.1|12
1652136110000|2022-05-09 22:41:50|12238.3|12236.3|12238.8|12236.8|12238.8|12236.8|12238.3|12236.3|3
1652136120000|2022-05-09 22:42:00|12238.6|12236.6|12239.6|12237.6|12239.8|12237.8|12238.5|12236.5|8
1652136130000|2022-05-09 22:42:10|12239.8|12237.8|12240|12238|12240.6|12238.6|12239.6|12237.6|14
1652136140000|2022-05-09 22:42:20|12239.9|12237.9|12239.6|12237.6|12240|12238|12239.6|12237.6|3
1652136150000|2022-05-09 22:42:30|12239.4|12237.4|12239.1|12237.1|12239.4|12237.4|12239.1|12237.1|1
1652136160000|2022-05-09 22:42:40|12239|12237|12238.5|12236.5|12239|12237|12238.4|12236.4|4
1652136170000|2022-05-09 22:42:50|12238.6|12236.6|12238.9|12236.9|12239|12237|12237.4|12235.4|11
1652136180000|2022-05-09 22:43:00|12239|12237|12240.6|12238.6|12240.6|12238.6|12238.9|12236.9|9
1652136190000|2022-05-09 22:43:10|12240.5|12238.5|12240.3|12238.3|12240.6|12238.6|12240|12238|0
1652136200000|2022-05-09 22:43:20|12240.1|12238.1|12239.6|12237.6|12240.3|12238.3|12239.4|12237.4|3
1652136210000|2022-05-09 22:43:30|12239.8|12237.8|12239.4|12237.4|12239.8|12237.8|12239.4|12237.4|0
1652136220000|2022-05-09 22:43:40|12239.6|12237.6|12240.4|12238.4|12240.4|12238.4|12239.6|12237.6|8
1652136230000|2022-05-09 22:43:50|12241.4|12239.4|12242.9|12240.9|12243.3|12241.3|12241.1|12239.1|36
1652136240000|2022-05-09 22:44:00|12243.1|12241.1|12243.9|12241.9|12246|12244|12243.1|12241.1|29
1652136250000|2022-05-09 22:44:10|12244.1|12242.1|12243.6|12241.6|12246.1|12244.1|12243.6|12241.6|23
1652136260000|2022-05-09 22:44:20|12243.8|12241.8|12242.4|12240.4|12243.8|12241.8|12241.1|12239.1|12
1652136270000|2022-05-09 22:44:30|12243|12241|12244.1|12242.1|12244.3|12242.3|12243|12241|11
1652136280000|2022-05-09 22:44:40|12244|12242|12244.5|12242.5|12244.8|12242.8|12243.3|12241.3|24
1652136290000|2022-05-09 22:44:50|12244.6|12242.6|12244.1|12242.1|12244.6|12242.6|12243.8|12241.8|1
1652136300000|2022-05-09 22:45:00|12244.3|12242.3|12243.3|12241.3|12245.3|12243.3|12243.3|12241.3|17
1652136310000|2022-05-09 22:45:10|12243.1|12241.1|12243.4|12241.4|12243.5|12241.5|12243.1|12241.1|1
1652136320000|2022-05-09 22:45:20|12243.3|12241.3|12244.4|12242.4|12244.8|12242.8|12243.3|12241.3|10
1652136330000|2022-05-09 22:45:30|12244.1|12242.1|12242.6|12240.6|12244.1|12242.1|12242.5|12240.5|6
1652136340000|2022-05-09 22:45:40|12242.5|12240.5|12241.5|12239.5|12242.6|12240.6|12241.5|12239.5|8
1652136350000|2022-05-09 22:45:50|12241.6|12239.6|12241.9|12239.9|12242.4|12240.4|12241.6|12239.6|9
1652136360000|2022-05-09 22:46:00|12241.8|12239.8|12241.6|12239.6|12241.9|12239.9|12241.6|12239.6|0
1652136370000|2022-05-09 22:46:10|12241.8|12239.8|12241.9|12239.9|12242.4|12240.4|12241.8|12239.8|4
1652136380000|2022-05-09 22:46:20|12241.8|12239.8|12241.1|12239.1|12241.8|12239.8|12241.1|12239.1|0
1652136390000|2022-05-09 22:46:30|12240.4|12238.4|12239.3|12237.3|12240.4|12238.4|12239.3|12237.3|9
1652136400000|2022-05-09 22:46:40|12238.6|12236.6|12239.6|12237.6|12239.9|12237.9|12238.6|12236.6|8
1652136410000|2022-05-09 22:46:50|12239.8|12237.8|12243.9|12241.9|12243.9|12241.9|12239.8|12237.8|42
1652136420000|2022-05-09 22:47:00|12244|12242|12246|12244|12246.1|12244.1|12244|12242|14
1652136430000|2022-05-09 22:47:10|12246.1|12244.1|12246.4|12244.4|12246.6|12244.6|12245.5|12243.5|15
1652136440000|2022-05-09 22:47:20|12246.5|12244.5|12246.8|12244.8|12247.4|12245.4|12246.4|12244.4|24
1652136450000|2022-05-09 22:47:30|12246.5|12244.5|12245.1|12243.1|12247.3|12245.3|12245|12243|24
1652136460000|2022-05-09 22:47:40|12245.3|12243.3|12243.6|12241.6|12245.3|12243.3|12242.4|12240.4|20
1652136470000|2022-05-09 22:47:50|12243.8|12241.8|12243.5|12241.5|12244.5|12242.5|12243.4|12241.4|4
1652136480000|2022-05-09 22:48:00|12243.4|12241.4|12244.3|12242.3|12244.3|12242.3|12243.3|12241.3|5
1652136490000|2022-05-09 22:48:10|12244.8|12242.8|12245|12243|12245.1|12243.1|12244.8|12242.8|5
1652136500000|2022-05-09 22:48:20|12245.1|12243.1|12245.9|12243.9|12245.9|12243.9|12244.8|12242.8|3
1652136510000|2022-05-09 22:48:30|12246|12244|12247.1|12245.1|12247.1|12245.1|12246|12244|2
1652136520000|2022-05-09 22:48:40|12247.3|12245.3|12246.9|12244.9|12247.3|12245.3|12244.8|12242.8|12
1652136530000|2022-05-09 22:48:50|12246.8|12244.8|12247|12245|12247.3|12245.3|12246.8|12244.8|5
1652136540000|2022-05-09 22:49:00|12246.9|12244.9|12247.8|12245.8|12247.9|12245.9|12246.6|12244.6|18
1652136550000|2022-05-09 22:49:10|12247.9|12245.9|12247.5|12245.5|12247.9|12245.9|12247.5|12245.5|2
1652136560000|2022-05-09 22:49:20|12248.1|12246.1|12248.1|12246.1|12248.6|12246.6|12247.6|12245.6|9
1652136570000|2022-05-09 22:49:30|12248|12246|12248.4|12246.4|12248.6|12246.6|12246.9|12244.9|24
1652136580000|2022-05-09 22:49:40|12248.3|12246.3|12249.6|12247.6|12250.4|12248.4|12248.3|12246.3|46
1652136590000|2022-05-09 22:49:50|12249.8|12247.8|12250|12248|12250.9|12248.9|12249.8|12247.8|21
1652136600000|2022-05-09 22:50:00|12249.9|12247.9|12250|12248|12250|12248|12249.6|12247.6|8
1652136610000|2022-05-09 22:50:10|12248.8|12246.8|12247.3|12245.3|12248.8|12246.8|12247|12245|16
1652136620000|2022-05-09 22:50:20|12247.1|12245.1|12247.4|12245.4|12247.6|12245.6|12247.1|12245.1|2
1652136630000|2022-05-09 22:50:30|12247.3|12245.3|12245.4|12243.4|12247.3|12245.3|12244.5|12242.5|16
1652136640000|2022-05-09 22:50:40|12245|12243|12245.4|12243.4|12245.4|12243.4|12245|12243|1
1652136650000|2022-05-09 22:50:50|12245.5|12243.5|12248|12246|12248|12246|12245.5|12243.5|12
1652136660000|2022-05-09 22:51:00|12248.3|12246.3|12247.3|12245.3|12248.3|12246.3|12246.9|12244.9|9
1652136670000|2022-05-09 22:51:10|12247|12245|12246.5|12244.5|12247.1|12245.1|12246.1|12244.1|31
1652136680000|2022-05-09 22:51:20|12246.4|12244.4|12245.4|12243.4|12246.5|12244.5|12245|12243|9
1652136690000|2022-05-09 22:51:30|12245.1|12243.1|12248.4|12246.4|12248.4|12246.4|12245.1|12243.1|12
1652136700000|2022-05-09 22:51:40|12248.1|12246.1|12248|12246|12248.4|12246.4|12247.5|12245.5|3
1652136710000|2022-05-09 22:51:50|12248.1|12246.1|12246.9|12244.9|12248.3|12246.3|12246.4|12244.4|20
1652136720000|2022-05-09 22:52:00|12246.6|12244.6|12246.9|12244.9|12247|12245|12246.6|12244.6|3
1652136730000|2022-05-09 22:52:10|12246.6|12244.6|12246.6|12244.6|12246.6|12244.6|12246.5|12244.5|5
1652136740000|2022-05-09 22:52:20|12246.5|12244.5|12245.5|12243.5|12246.5|12244.5|12245.4|12243.4|3
1652136750000|2022-05-09 22:52:30|12245.6|12243.6|12247.3|12245.3|12247.3|12245.3|12245.5|12243.5|8
1652136760000|2022-05-09 22:52:40|12247.9|12245.9|12247.6|12245.6|12247.9|12245.9|12247.5|12245.5|0
1652136770000|2022-05-09 22:52:50|12247.8|12245.8|12247.3|12245.3|12247.8|12245.8|12247.3|12245.3|1
1652136780000|2022-05-09 22:53:00|12246.9|12244.9|12246.5|12244.5|12247.3|12245.3|12246.5|12244.5|14
1652136790000|2022-05-09 22:53:10|12246.4|12244.4|12246.5|12244.5|12246.6|12244.6|12246.3|12244.3|0
1652136800000|2022-05-09 22:53:20|12246.1|12244.1|12245.4|12243.4|12246.5|12244.5|12245.3|12243.3|4
1652136810000|2022-05-09 22:53:30|12245.3|12243.3|12245.1|12243.1|12245.3|12243.3|12245.1|12243.1|2
1652136820000|2022-05-09 22:53:40|12245.3|12243.3|12244.9|12242.9|12245.3|12243.3|12244.9|12242.9|4
1652136830000|2022-05-09 22:53:50|12245|12243|12245.1|12243.1|12245.1|12243.1|12244.8|12242.8|2
1652136840000|2022-05-09 22:54:00|12245|12243|12245.8|12243.8|12246.1|12244.1|12244.6|12242.6|9
1652136850000|2022-05-09 22:54:10|12245.4|12243.4|12244.4|12242.4|12245.4|12243.4|12244.4|12242.4|9
1652136860000|2022-05-09 22:54:20|12244.5|12242.5|12245.1|12243.1|12245.6|12243.6|12244.5|12242.5|6
1652136870000|2022-05-09 22:54:30|12245.3|12243.3|12245|12243|12245.6|12243.6|12245|12243|2
1652136880000|2022-05-09 22:54:40|12244.9|12242.9|12244.9|12242.9|12244.9|12242.9|12244.9|12242.9|1
1652136890000|2022-05-09 22:54:50|12244.8|12242.8|12245.1|12243.1|12245.4|12243.4|12244.8|12242.8|3
1652136900000|2022-05-09 22:55:00|12245.3|12243.3|12245|12243|12245.3|12243.3|12244.9|12242.9|3
1652136910000|2022-05-09 22:55:10|12244.9|12242.9|12244.6|12242.6|12245.1|12243.1|12244.6|12242.6|5
1652136920000|2022-05-09 22:55:20|12244|12242|12244.5|12242.5|12244.5|12242.5|12244|12242|2
1652136930000|2022-05-09 22:55:30|12244.4|12242.4|12244.4|12242.4|12244.4|12242.4|12244.4|12242.4|1
1652136950000|2022-05-09 22:55:50|12244.5|12242.5|12245|12243|12245.1|12243.1|12244.3|12242.3|7
1652136960000|2022-05-09 22:56:00|12244.9|12242.9|12242.6|12240.6|12244.9|12242.9|12242.6|12240.6|8
1652136970000|2022-05-09 22:56:10|12242.9|12240.9|12242.9|12240.9|12242.9|12240.9|12242.8|12240.8|1
1652136980000|2022-05-09 22:56:20|12242.8|12240.8|12242.8|12240.8|12242.9|12240.9|12242.6|12240.6|0
1652136990000|2022-05-09 22:56:30|12242.9|12240.9|12242.8|12240.8|12243.3|12241.3|12242.6|12240.6|7
1652137000000|2022-05-09 22:56:40|12242.6|12240.6|12242.6|12240.6|12242.9|12240.9|12241.9|12239.9|12
1652137010000|2022-05-09 22:56:50|12242.5|12240.5|12243.1|12241.1|12243.3|12241.3|12242.5|12240.5|0
1652137020000|2022-05-09 22:57:00|12243.3|12241.3|12239.9|12237.9|12243.3|12241.3|12238.8|12236.8|49
1652137030000|2022-05-09 22:57:10|12239.8|12237.8|12240.4|12238.4|12240.9|12238.9|12239.4|12237.4|4
1652137040000|2022-05-09 22:57:20|12240.3|12238.3|12241.3|12239.3|12241.6|12239.6|12240.3|12238.3|0
1652137050000|2022-05-09 22:57:30|12241.1|12239.1|12241.1|12239.1|12241.3|12239.3|12240.9|12238.9|1
1652137060000|2022-05-09 22:57:40|12241|12239|12240.4|12238.4|12241.1|12239.1|12240.4|12238.4|1
1652137070000|2022-05-09 22:57:50|12240.1|12238.1|12240.1|12238.1|12240.1|12238.1|12239.1|12237.1|6
1652137080000|2022-05-09 22:58:00|12240|12238|12240.3|12238.3|12240.3|12238.3|12238.6|12236.6|15
1652137090000|2022-05-09 22:58:10|12240.1|12238.1|12240.8|12238.8|12240.9|12238.9|12240.1|12238.1|0
1652137100000|2022-05-09 22:58:20|12240.9|12238.9|12241.4|12239.4|12242|12240|12240.9|12238.9|3
1652137110000|2022-05-09 22:58:30|12241.5|12239.5|12240.1|12238.1|12241.6|12239.6|12240.1|12238.1|1
1652137120000|2022-05-09 22:58:40|12240.3|12238.3|12240.5|12238.5|12241.3|12239.3|12240.3|12238.3|4
1652137130000|2022-05-09 22:58:50|12240.6|12238.6|12238.6|12236.6|12240.6|12238.6|12238|12236|4
1652137140000|2022-05-09 22:59:00|12239|12237|12239.6|12237.6|12239.6|12237.6|12238.9|12236.9|2
1652137160000|2022-05-09 22:59:20|12239.5|12237.5|12239.5|12237.5|12239.5|12237.5|12239.5|12237.5|1
1652137170000|2022-05-09 22:59:30|12239.6|12237.6|12241.3|12239.3|12241.3|12239.3|12239.6|12237.6|11
1652137180000|2022-05-09 22:59:40|12241.1|12239.1|12241.9|12239.9|12242.3|12240.3|12241.1|12239.1|6
1652137190000|2022-05-09 22:59:50|12241.8|12239.8|12242.4|12240.4|12242.6|12240.6|12241.5|12239.5|2
1652137200000|2022-05-09 23:00:00|12242.5|12240.5|12242.9|12240.9|12243.5|12241.5|12242.3|12240.3|25
1652137210000|2022-05-09 23:00:10|12243|12241|12240.6|12238.6|12243|12241|12240.5|12238.5|15
1652137220000|2022-05-09 23:00:20|12240.8|12238.8|12242.9|12240.9|12243|12241|12240.8|12238.8|13
1652137230000|2022-05-09 23:00:30|12242.8|12240.8|12242.4|12240.4|12242.8|12240.8|12241.6|12239.6|5
1652137240000|2022-05-09 23:00:40|12242.5|12240.5|12243|12241|12243|12241|12242.5|12240.5|1
1652137250000|2022-05-09 23:00:50|12242.9|12240.9|12241.5|12239.5|12242.9|12240.9|12241.3|12239.3|3
1652137260000|2022-05-09 23:01:00|12241.4|12239.4|12241|12239|12241.5|12239.5|12241|12239|3
1652137270000|2022-05-09 23:01:10|12240.9|12238.9|12240.3|12238.3|12241.1|12239.1|12240.1|12238.1|9
1652137280000|2022-05-09 23:01:20|12240.1|12238.1|12240.4|12238.4|12240.4|12238.4|12240.1|12238.1|2
1652137290000|2022-05-09 23:01:30|12240.3|12238.3|12240.4|12238.4|12240.4|12238.4|12240.3|12238.3|1
1652137300000|2022-05-09 23:01:40|12240.8|12238.8|12241.1|12239.1|12241.3|12239.3|12240.8|12238.8|3
1652137310000|2022-05-09 23:01:50|12241|12239|12239.8|12237.8|12241|12239|12239.8|12237.8|2
1652137320000|2022-05-09 23:02:00|12239.6|12237.6|12242.8|12240.8|12242.9|12240.9|12239.1|12237.1|10
1652137330000|2022-05-09 23:02:10|12242.6|12240.6|12242.6|12240.6|12243|12241|12242.6|12240.6|2
1652137340000|2022-05-09 23:02:20|12242.8|12240.8|12243.4|12241.4|12244.1|12242.1|12242.6|12240.6|14
1652137350000|2022-05-09 23:02:30|12243.5|12241.5|12243.6|12241.6|12243.6|12241.6|12243.5|12241.5|0
1652137360000|2022-05-09 23:02:40|12243.8|12241.8|12243.3|12241.3|12244.3|12242.3|12243|12241|5
1652137370000|2022-05-09 23:02:50|12243.1|12241.1|12243.6|12241.6|12243.6|12241.6|12243.1|12241.1|2
1652137380000|2022-05-09 23:03:00|12244.5|12242.5|12244.4|12242.4|12245.1|12243.1|12244.1|12242.1|15
1652137390000|2022-05-09 23:03:10|12244.5|12242.5|12244.4|12242.4|12245|12243|12244.3|12242.3|3
1652137400000|2022-05-09 23:03:20|12244.3|12242.3|12244.3|12242.3|12244.9|12242.9|12244.3|12242.3|1
1652137410000|2022-05-09 23:03:30|12244.4|12242.4|12243.8|12241.8|12244.4|12242.4|12243.4|12241.4|2
1652137420000|2022-05-09 23:03:40|12242.4|12240.4|12241.8|12239.8|12242.4|12240.4|12241.6|12239.6|7
1652137430000|2022-05-09 23:03:50|12241.9|12239.9|12244|12242|12244.1|12242.1|12241.9|12239.9|4
1652137440000|2022-05-09 23:04:00|12244.1|12242.1|12244.5|12242.5|12244.6|12242.6|12244|12242|1
1652137450000|2022-05-09 23:04:10|12243.9|12241.9|12243.3|12241.3|12244|12242|12242.9|12240.9|8
1652137460000|2022-05-09 23:04:20|12243.9|12241.9|12244|12242|12244|12242|12243.9|12241.9|6
1652137470000|2022-05-09 23:04:30|12244.1|12242.1|12242.8|12240.8|12244.1|12242.1|12242.8|12240.8|8
1652137480000|2022-05-09 23:04:40|12243.3|12241.3|12243|12241|12243.3|12241.3|12243|12241|4
1652137490000|2022-05-09 23:04:50|12242.9|12240.9|12242.4|12240.4|12243.1|12241.1|12242.1|12240.1|6
1652137500000|2022-05-09 23:05:00|12242.3|12240.3|12242.8|12240.8|12242.9|12240.9|12242.3|12240.3|1
1652137510000|2022-05-09 23:05:10|12243.3|12241.3|12243.3|12241.3|12243.4|12241.4|12243.3|12241.3|1
1652137520000|2022-05-09 23:05:20|12243.5|12241.5|12244.1|12242.1|12244.1|12242.1|12243.5|12241.5|1
1652137530000|2022-05-09 23:05:30|12244|12242|12242.8|12240.8|12244|12242|12242.5|12240.5|5
1652137540000|2022-05-09 23:05:40|12242.9|12240.9|12244|12242|12244.4|12242.4|12242.8|12240.8|1
1652137550000|2022-05-09 23:05:50|12243.9|12241.9|12243.6|12241.6|12244|12242|12243.3|12241.3|1
1652137560000|2022-05-09 23:06:00|12244|12242|12243.6|12241.6|12244|12242|12243.4|12241.4|1
1652137570000|2022-05-09 23:06:10|12243.5|12241.5|12243.6|12241.6|12243.9|12241.9|12243.4|12241.4|1
1652137580000|2022-05-09 23:06:20|12243.8|12241.8|12243.3|12241.3|12244|12242|12243.3|12241.3|3
1652137590000|2022-05-09 23:06:30|12243.4|12241.4|12241.4|12239.4|12243.8|12241.8|12241.4|12239.4|2
1652137600000|2022-05-09 23:06:40|12241.5|12239.5|12241.4|12239.4|12241.6|12239.6|12241.4|12239.4|0
1652137610000|2022-05-09 23:06:50|12241.6|12239.6|12241.4|12239.4|12242|12240|12241.4|12239.4|1
1652137620000|2022-05-09 23:07:00|12241.6|12239.6|12242.1|12240.1|12242.4|12240.4|12241.4|12239.4|4
1652137630000|2022-05-09 23:07:10|12242.4|12240.4|12242.4|12240.4|12242.4|12240.4|12242.4|12240.4|0
1652137640000|2022-05-09 23:07:20|12243.1|12241.1|12242.5|12240.5|12243.3|12241.3|12242.5|12240.5|1
1652137650000|2022-05-09 23:07:30|12242.6|12240.6|12242.5|12240.5|12242.6|12240.6|12242.4|12240.4|0
1652137660000|2022-05-09 23:07:40|12242.4|12240.4|12241|12239|12242.8|12240.8|12241|12239|2
1652137670000|2022-05-09 23:07:50|12241.6|12239.6|12241.6|12239.6|12241.6|12239.6|12241.6|12239.6|0
1652137680000|2022-05-09 23:08:00|12241.5|12239.5|12241.5|12239.5|12241.5|12239.5|12241.5|12239.5|1
1652137690000|2022-05-09 23:08:10|12241.6|12239.6|12241.6|12239.6|12241.8|12239.8|12241.6|12239.6|1
1652137710000|2022-05-09 23:08:30|12241.8|12239.8|12241.8|12239.8|12242.1|12240.1|12241.8|12239.8|1
1652137720000|2022-05-09 23:08:40|12241.9|12239.9|12241.8|12239.8|12242.1|12240.1|12241.8|12239.8|0
1652137730000|2022-05-09 23:08:50|12241.9|12239.9|12241.6|12239.6|12241.9|12239.9|12241.6|12239.6|1
1652137740000|2022-05-09 23:09:00|12241.5|12239.5|12240.1|12238.1|12241.5|12239.5|12240.1|12238.1|8
1652137750000|2022-05-09 23:09:10|12240.3|12238.3|12241|12239|12241|12239|12240.3|12238.3|1
1652137760000|2022-05-09 23:09:20|12240.8|12238.8|12240.5|12238.5|12240.8|12238.8|12240.5|12238.5|0
1652137770000|2022-05-09 23:09:30|12240.4|12238.4|12240.1|12238.1|12240.8|12238.8|12240.1|12238.1|3
1652137780000|2022-05-09 23:09:40|12240.4|12238.4|12239.3|12237.3|12240.5|12238.5|12239.3|12237.3|5
1652137790000|2022-05-09 23:09:50|12239.4|12237.4|12239.4|12237.4|12239.4|12237.4|12239.1|12237.1|1
1652137800000|2022-05-09 23:10:00|12239.1|12237.1|12239.5|12237.5|12239.6|12237.6|12239.1|12237.1|3
1652137810000|2022-05-09 23:10:10|12239.6|12237.6|12239.3|12237.3|12239.6|12237.6|12239.1|12237.1|8
1652137820000|2022-05-09 23:10:20|12239.4|12237.4|12239.4|12237.4|12239.5|12237.5|12239.3|12237.3|0
1652137830000|2022-05-09 23:10:30|12239.1|12237.1|12238.6|12236.6|12239.4|12237.4|12238.6|12236.6|4
1652137840000|2022-05-09 23:10:40|12238.5|12236.5|12238.4|12236.4|12238.5|12236.5|12238.4|12236.4|0
1652137850000|2022-05-09 23:10:50|12238|12236|12238|12236|12238.3|12236.3|12238|12236|4
1652137860000|2022-05-09 23:11:00|12237.9|12235.9|12235.5|12233.5|12237.9|12235.9|12234.4|12232.4|22
1652137870000|2022-05-09 23:11:10|12235.3|12233.3|12235.6|12233.6|12235.6|12233.6|12235.3|12233.3|1
1652137880000|2022-05-09 23:11:20|12235.5|12233.5|12234.3|12232.3|12235.6|12233.6|12234.3|12232.3|6
1652137890000|2022-05-09 23:11:30|12234.4|12232.4|12234.5|12232.5|12234.5|12232.5|12234.4|12232.4|16
1652137900000|2022-05-09 23:11:40|12234.4|12232.4|12236.4|12234.4|12236.8|12234.8|12234.4|12232.4|13
1652137910000|2022-05-09 23:11:50|12236|12234|12233.9|12231.9|12236.6|12234.6|12233.9|12231.9|7
1652137920000|2022-05-09 23:12:00|12234|12232|12235.6|12233.6|12235.6|12233.6|12234|12232|5
1652137930000|2022-05-09 23:12:10|12235.8|12233.8|12234.3|12232.3|12236|12234|12234.3|12232.3|7
1652137940000|2022-05-09 23:12:20|12234.4|12232.4|12233.6|12231.6|12235|12233|12233.6|12231.6|12
1652137950000|2022-05-09 23:12:30|12233.3|12231.3|12232.3|12230.3|12234|12232|12232.3|12230.3|13
1652137960000|2022-05-09 23:12:40|12232.4|12230.4|12232.4|12230.4|12232.5|12230.5|12231.5|12229.5|10
1652137970000|2022-05-09 23:12:50|12232.8|12230.8|12231.6|12229.6|12233.8|12231.8|12231.3|12229.3|12
1652137980000|2022-05-09 23:13:00|12231.8|12229.8|12231.1|12229.1|12232.4|12230.4|12230.8|12228.8|15
1652137990000|2022-05-09 23:13:10|12231.5|12229.5|12229.5|12227.5|12231.6|12229.6|12229.5|12227.5|20
1652138000000|2022-05-09 23:13:20|12230.8|12228.8|12231.3|12229.3|12232.3|12230.3|12230.6|12228.6|9
1652138010000|2022-05-09 23:13:30|12231.1|12229.1|12230.9|12228.9|12231.1|12229.1|12230.5|12228.5|2
1652138020000|2022-05-09 23:13:40|12231.1|12229.1|12232.1|12230.1|12232.4|12230.4|12231.1|12229.1|0
1652138030000|2022-05-09 23:13:50|12231.9|12229.9|12230.9|12228.9|12231.9|12229.9|12230.4|12228.4|5
1652138040000|2022-05-09 23:14:00|12230.8|12228.8|12229.4|12227.4|12231.5|12229.5|12229.4|12227.4|10
1652138050000|2022-05-09 23:14:10|12229.5|12227.5|12229.1|12227.1|12229.9|12227.9|12229|12227|6
1652138060000|2022-05-09 23:14:20|12229|12227|12228.5|12226.5|12229|12227|12228.5|12226.5|2
1652138070000|2022-05-09 23:14:30|12227.5|12225.5|12227|12225|12227.9|12225.9|12227|12225|21
1652138080000|2022-05-09 23:14:40|12227.1|12225.1|12227.6|12225.6|12227.8|12225.8|12226.9|12224.9|10
1652138090000|2022-05-09 23:14:50|12227.5|12225.5|12226.4|12224.4|12227.5|12225.5|12226.4|12224.4|6
1652138100000|2022-05-09 23:15:00|12226.3|12224.3|12228.6|12226.6|12228.6|12226.6|12226.3|12224.3|10
1652138110000|2022-05-09 23:15:10|12228.5|12226.5|12226.9|12224.9|12228.6|12226.6|12226.8|12224.8|5
1652138120000|2022-05-09 23:15:20|12227|12225|12226.9|12224.9|12227|12225|12226.9|12224.9|2
1652138130000|2022-05-09 23:15:30|12227|12225|12226.8|12224.8|12227.1|12225.1|12226.6|12224.6|7
1652138140000|2022-05-09 23:15:40|12226.6|12224.6|12225.6|12223.6|12226.6|12224.6|12225.5|12223.5|6
1652138150000|2022-05-09 23:15:50|12225.5|12223.5|12224.3|12222.3|12225.8|12223.8|12224.1|12222.1|39
1652138160000|2022-05-09 23:16:00|12224.4|12222.4|12225.4|12223.4|12225.9|12223.9|12224.4|12222.4|16
1652138170000|2022-05-09 23:16:10|12225.3|12223.3|12218.4|12216.4|12225.3|12223.3|12217.5|12215.5|61
1652138180000|2022-05-09 23:16:20|12218.3|12216.3|12218.4|12216.4|12218.8|12216.8|12217.9|12215.9|13
1652138190000|2022-05-09 23:16:30|12218.5|12216.5|12219|12217|12219.5|12217.5|12218.5|12216.5|9
1652138200000|2022-05-09 23:16:40|12218.9|12216.9|12218.9|12216.9|12219.6|12217.6|12218.9|12216.9|4
1652138210000|2022-05-09 23:16:50|12218.8|12216.8|12220.1|12218.1|12221.1|12219.1|12218.6|12216.6|17
1652138220000|2022-05-09 23:17:00|12220.3|12218.3|12220.4|12218.4|12221.3|12219.3|12220|12218|7
1652138230000|2022-05-09 23:17:10|12220.5|12218.5|12220.9|12218.9|12221.1|12219.1|12219.9|12217.9|10
1652138240000|2022-05-09 23:17:20|12221|12219|12222.1|12220.1|12222.3|12220.3|12221|12219|3
1652138250000|2022-05-09 23:17:30|12222.3|12220.3|12223.4|12221.4|12223.5|12221.5|12222.1|12220.1|9
1652138260000|2022-05-09 23:17:40|12223.5|12221.5|12224.5|12222.5|12224.6|12222.6|12223.4|12221.4|5
1652138270000|2022-05-09 23:17:50|12223.8|12221.8|12222.9|12220.9|12224.1|12222.1|12222.4|12220.4|10
1652138280000|2022-05-09 23:18:00|12222.8|12220.8|12223.9|12221.9|12223.9|12221.9|12222.8|12220.8|3
1652138290000|2022-05-09 23:18:10|12224|12222|12223.9|12221.9|12224.6|12222.6|12223.6|12221.6|11
1652138300000|2022-05-09 23:18:20|12224|12222|12222.9|12220.9|12224.6|12222.6|12222.6|12220.6|6
1652138310000|2022-05-09 23:18:30|12223|12221|12223.3|12221.3|12223.3|12221.3|12222.6|12220.6|1
1652138320000|2022-05-09 23:18:40|12223.1|12221.1|12223.1|12221.1|12223.6|12221.6|12223|12221|5
1652138330000|2022-05-09 23:18:50|12223|12221|12223.6|12221.6|12223.6|12221.6|12223|12221|2
1652138340000|2022-05-09 23:19:00|12224.8|12222.8|12224.4|12222.4|12225.3|12223.3|12224.3|12222.3|11
1652138350000|2022-05-09 23:19:10|12224.8|12222.8|12224.9|12222.9|12225.1|12223.1|12223.3|12221.3|2
1652138360000|2022-05-09 23:19:20|12225|12223|12225.6|12223.6|12225.9|12223.9|12224.5|12222.5|6
1652138370000|2022-05-09 23:19:30|12225.5|12223.5|12225.9|12223.9|12225.9|12223.9|12225.1|12223.1|2
1652138380000|2022-05-09 23:19:40|12224.8|12222.8|12224.6|12222.6|12224.8|12222.8|12224.5|12222.5|4
1652138390000|2022-05-09 23:19:50|12224.8|12222.8|12226.1|12224.1|12226.3|12224.3|12224.8|12222.8|5
1652138400000|2022-05-09 23:20:00|12226.3|12224.3|12228|12226|12228|12226|12226.1|12224.1|13
1652138410000|2022-05-09 23:20:10|12227.9|12225.9|12228|12226|12228.5|12226.5|12227.8|12225.8|6
1652138420000|2022-05-09 23:20:20|12227.9|12225.9|12228.3|12226.3|12228.3|12226.3|12227.4|12225.4|4
1652138430000|2022-05-09 23:20:30|12229.1|12227.1|12229.4|12227.4|12229.9|12227.9|12228.8|12226.8|12
1652138440000|2022-05-09 23:20:40|12229.5|12227.5|12229.8|12227.8|12229.9|12227.9|12229.3|12227.3|2
1652138450000|2022-05-09 23:20:50|12229.6|12227.6|12230.5|12228.5|12230.5|12228.5|12229.5|12227.5|7
1652138460000|2022-05-09 23:21:00|12230.6|12228.6|12229.4|12227.4|12230.6|12228.6|12228.8|12226.8|12
1652138470000|2022-05-09 23:21:10|12229.1|12227.1|12229.1|12227.1|12229.4|12227.4|12228.9|12226.9|1
1652138480000|2022-05-09 23:21:20|12228.9|12226.9|12226.8|12224.8|12228.9|12226.9|12226.6|12224.6|6
1652138490000|2022-05-09 23:21:30|12226.6|12224.6|12227.5|12225.5|12227.5|12225.5|12226.5|12224.5|1
1652138500000|2022-05-09 23:21:40|12227.4|12225.4|12229.3|12227.3|12229.8|12227.8|12227.4|12225.4|3
1652138510000|2022-05-09 23:21:50|12229.1|12227.1|12228.8|12226.8|12229.4|12227.4|12228.4|12226.4|5
1652138520000|2022-05-09 23:22:00|12228.6|12226.6|12228.5|12226.5|12228.8|12226.8|12228.3|12226.3|12
1652138530000|2022-05-09 23:22:10|12228.4|12226.4|12227.4|12225.4|12228.6|12226.6|12227.1|12225.1|4
1652138540000|2022-05-09 23:22:20|12227.3|12225.3|12224.5|12222.5|12227.3|12225.3|12224.4|12222.4|14
1652138550000|2022-05-09 23:22:30|12224.8|12222.8|12225.4|12223.4|12226|12224|12224.8|12222.8|6
1652138560000|2022-05-09 23:22:40|12225.3|12223.3|12223.8|12221.8|12226|12224|12222.8|12220.8|21
1652138570000|2022-05-09 23:22:50|12223.9|12221.9|12224.1|12222.1|12224.1|12222.1|12223.9|12221.9|1
1652138580000|2022-05-09 23:23:00|12224.3|12222.3|12222.4|12220.4|12224.5|12222.5|12222.3|12220.3|6
1652138590000|2022-05-09 23:23:10|12222.5|12220.5|12221.5|12219.5|12222.5|12220.5|12219.8|12217.8|25
1652138600000|2022-05-09 23:23:20|12221.4|12219.4|12219.8|12217.8|12221.4|12219.4|12219.6|12217.6|3
1652138610000|2022-05-09 23:23:30|12219.6|12217.6|12217.9|12215.9|12219.8|12217.8|12216.4|12214.4|30
1652138620000|2022-05-09 23:23:40|12218.1|12216.1|12219.8|12217.8|12219.9|12217.9|12218.1|12216.1|13
1652138630000|2022-05-09 23:23:50|12220|12218|12220.9|12218.9|12221|12219|12220|12218|11
1652138640000|2022-05-09 23:24:00|12221.1|12219.1|12219.9|12217.9|12221.6|12219.6|12219.4|12217.4|12
1652138650000|2022-05-09 23:24:10|12220.4|12218.4|12219.8|12217.8|12220.5|12218.5|12219.6|12217.6|3
1652138660000|2022-05-09 23:24:20|12220|12218|12220.4|12218.4|12221|12219|12219.5|12217.5|1
1652138670000|2022-05-09 23:24:30|12220.5|12218.5|12220.5|12218.5|12220.6|12218.6|12220|12218|4
1652138680000|2022-05-09 23:24:40|12220.6|12218.6|12219.3|12217.3|12220.6|12218.6|12218.5|12216.5|10
1652138690000|2022-05-09 23:24:50|12219.4|12217.4|12220.4|12218.4|12220.4|12218.4|12218.9|12216.9|4
1652138700000|2022-05-09 23:25:00|12220.8|12218.8|12220.6|12218.6|12221.5|12219.5|12220.6|12218.6|8
1652138710000|2022-05-09 23:25:10|12220.4|12218.4|12220.4|12218.4|12220.4|12218.4|12220.4|12218.4|1
1652138720000|2022-05-09 23:25:20|12220.5|12218.5|12220.5|12218.5|12220.6|12218.6|12220.5|12218.5|2
1652138730000|2022-05-09 23:25:30|12220.6|12218.6|12219.1|12217.1|12220.9|12218.9|12219|12217|3
1652138740000|2022-05-09 23:25:40|12219.4|12217.4|12218.3|12216.3|12219.5|12217.5|12217.6|12215.6|13
1652138750000|2022-05-09 23:25:50|12218.4|12216.4|12218.6|12216.6|12219|12217|12218.4|12216.4|3
1652138760000|2022-05-09 23:26:00|12218.5|12216.5|12218.1|12216.1|12218.6|12216.6|12218|12216|1
1652138770000|2022-05-09 23:26:10|12218.3|12216.3|12217|12215|12218.4|12216.4|12216.6|12214.6|12
1652138780000|2022-05-09 23:26:20|12216.9|12214.9|12217.9|12215.9|12218.6|12216.6|12216.9|12214.9|9
1652138790000|2022-05-09 23:26:30|12217.8|12215.8|12218.4|12216.4|12218.6|12216.6|12217.5|12215.5|3
1652138800000|2022-05-09 23:26:40|12218.5|12216.5|12218.4|12216.4|12218.6|12216.6|12218.3|12216.3|0
1652138810000|2022-05-09 23:26:50|12218.3|12216.3|12218.4|12216.4|12218.5|12216.5|12218.3|12216.3|0
1652138820000|2022-05-09 23:27:00|12218.5|12216.5|12218.6|12216.6|12218.6|12216.6|12218.4|12216.4|6
1652138830000|2022-05-09 23:27:10|12218.5|12216.5|12216.9|12214.9|12218.6|12216.6|12216.8|12214.8|4
1652138840000|2022-05-09 23:27:20|12217|12215|12215.8|12213.8|12217.1|12215.1|12215.6|12213.6|7
1652138850000|2022-05-09 23:27:30|12215.9|12213.9|12212.4|12210.4|12215.9|12213.9|12210.1|12208.1|63
1652138860000|2022-05-09 23:27:40|12212.3|12210.3|12215.1|12213.1|12216.8|12214.8|12212.3|12210.3|32
1652138870000|2022-05-09 23:27:50|12215.4|12213.4|12214.1|12212.1|12215.8|12213.8|12214.1|12212.1|7
1652138880000|2022-05-09 23:28:00|12214.3|12212.3|12211.9|12209.9|12214.3|12212.3|12211.5|12209.5|18
1652138890000|2022-05-09 23:28:10|12212.6|12210.6|12214.6|12212.6|12214.6|12212.6|12212|12210|23
1652138900000|2022-05-09 23:28:20|12214.5|12212.5|12216.5|12214.5|12216.6|12214.6|12214.5|12212.5|16
1652138910000|2022-05-09 23:28:30|12216.6|12214.6|12216.8|12214.8|12216.9|12214.9|12216.6|12214.6|3
1652138920000|2022-05-09 23:28:40|12216.9|12214.9|12216|12214|12217.4|12215.4|12215.3|12213.3|11
1652138930000|2022-05-09 23:28:50|12216.6|12214.6|12216.6|12214.6|12216.9|12214.9|12216.6|12214.6|5
1652138940000|2022-05-09 23:29:00|12217|12215|12218.6|12216.6|12218.9|12216.9|12217|12215|5
1652138950000|2022-05-09 23:29:10|12218.8|12216.8|12218.9|12216.9|12218.9|12216.9|12218.6|12216.6|7
1652138960000|2022-05-09 23:29:20|12218.8|12216.8|12218.6|12216.6|12218.9|12216.9|12218.6|12216.6|3
1652138970000|2022-05-09 23:29:30|12218.9|12216.9|12219.4|12217.4|12220.5|12218.5|12218.9|12216.9|12
1652138980000|2022-05-09 23:29:40|12219.3|12217.3|12219|12217|12219.5|12217.5|12218.8|12216.8|0
1652138990000|2022-05-09 23:29:50|12219.4|12217.4|12219|12217|12220.6|12218.6|12219|12217|10
1652139000000|2022-05-09 23:30:00|12219.1|12217.1|12219.4|12217.4|12220.5|12218.5|12219.1|12217.1|7
1652139010000|2022-05-09 23:30:10|12219.3|12217.3|12217.6|12215.6|12219.4|12217.4|12216.9|12214.9|14
1652139020000|2022-05-09 23:30:20|12217.5|12215.5|12217.6|12215.6|12217.8|12215.8|12217|12215|2
1652139030000|2022-05-09 23:30:30|12217.8|12215.8|12220.4|12218.4|12220.5|12218.5|12217.8|12215.8|7
1652139040000|2022-05-09 23:30:40|12220.5|12218.5|12221.4|12219.4|12221.5|12219.5|12220.3|12218.3|14
1652139050000|2022-05-09 23:30:50|12221.5|12219.5|12221.6|12219.6|12221.9|12219.9|12221|12219|8
1652139060000|2022-05-09 23:31:00|12221.8|12219.8|12222.4|12220.4|12222.5|12220.5|12221.3|12219.3|5
1652139070000|2022-05-09 23:31:10|12222.5|12220.5|12221.6|12219.6|12222.8|12220.8|12221.5|12219.5|3
1652139080000|2022-05-09 23:31:20|12222|12220|12222.6|12220.6|12222.6|12220.6|12221.8|12219.8|7
1652139090000|2022-05-09 23:31:30|12222.8|12220.8|12224.9|12222.9|12224.9|12222.9|12222.4|12220.4|37
1652139100000|2022-05-09 23:31:40|12225|12223|12223|12221|12225|12223|12222.8|12220.8|9
1652139110000|2022-05-09 23:31:50|12222.8|12220.8|12220.6|12218.6|12222.8|12220.8|12220.5|12218.5|9
1652139120000|2022-05-09 23:32:00|12220.5|12218.5|12220.5|12218.5|12220.8|12218.8|12220.3|12218.3|8
1652139130000|2022-05-09 23:32:10|12220.6|12218.6|12222.6|12220.6|12222.9|12220.9|12220.4|12218.4|4
1652139140000|2022-05-09 23:32:20|12222.8|12220.8|12221.4|12219.4|12222.8|12220.8|12221.1|12219.1|7
1652139150000|2022-05-09 23:32:30|12221.5|12219.5|12222.6|12220.6|12222.9|12220.9|12221.5|12219.5|4
1652139160000|2022-05-09 23:32:40|12222.5|12220.5|12221.9|12219.9|12222.8|12220.8|12221.9|12219.9|1
1652139170000|2022-05-09 23:32:50|12221.8|12219.8|12220.8|12218.8|12222.1|12220.1|12220.8|12218.8|5
1652139180000|2022-05-09 23:33:00|12220.6|12218.6|12220.5|12218.5|12220.6|12218.6|12220.4|12218.4|2
1652139190000|2022-05-09 23:33:10|12221|12219|12221.5|12219.5|12221.5|12219.5|12221|12219|3
1652139210000|2022-05-09 23:33:30|12221.4|12219.4|12220.8|12218.8|12221.4|12219.4|12218.6|12216.6|20
1652139220000|2022-05-09 23:33:40|12221|12219|12220.9|12218.9|12221|12219|12220.6|12218.6|0
1652139230000|2022-05-09 23:33:50|12220.8|12218.8|12221.4|12219.4|12221.5|12219.5|12220.6|12218.6|2
1652139240000|2022-05-09 23:34:00|12221.3|12219.3|12223.3|12221.3|12224.4|12222.4|12221.3|12219.3|19
1652139250000|2022-05-09 23:34:10|12222.6|12220.6|12223.4|12221.4|12223.5|12221.5|12221.9|12219.9|12
1652139260000|2022-05-09 23:34:20|12223.5|12221.5|12223.4|12221.4|12224|12222|12223.3|12221.3|1
1652139270000|2022-05-09 23:34:30|12223.3|12221.3|12223.9|12221.9|12224.6|12222.6|12223.3|12221.3|14
1652139280000|2022-05-09 23:34:40|12224|12222|12225|12223|12225.1|12223.1|12224|12222|6
1652139290000|2022-05-09 23:34:50|12225.1|12223.1|12226.1|12224.1|12226.6|12224.6|12225.1|12223.1|19
1652139300000|2022-05-09 23:35:00|12225.9|12223.9|12225.8|12223.8|12225.9|12223.9|12225.5|12223.5|1
1652139310000|2022-05-09 23:35:10|12225.9|12223.9|12226.4|12224.4|12226.4|12224.4|12225.9|12223.9|2
1652139320000|2022-05-09 23:35:20|12226.3|12224.3|12226.1|12224.1|12226.3|12224.3|12225.9|12223.9|2
1652139330000|2022-05-09 23:35:30|12226.3|12224.3|12228.5|12226.5|12228.8|12226.8|12226.3|12224.3|19
1652139340000|2022-05-09 23:35:40|12228.8|12226.8|12227.6|12225.6|12228.8|12226.8|12227.4|12225.4|12
1652139350000|2022-05-09 23:35:50|12227.5|12225.5|12225.6|12223.6|12227.8|12225.8|12225.1|12223.1|9
1652139360000|2022-05-09 23:36:00|12225.8|12223.8|12225.5|12223.5|12225.8|12223.8|12225.4|12223.4|0
1652139370000|2022-05-09 23:36:10|12225.4|12223.4|12225.5|12223.5|12226.3|12224.3|12225.4|12223.4|2
1652139380000|2022-05-09 23:36:20|12225.4|12223.4|12225.9|12223.9|12226.1|12224.1|12225.4|12223.4|3
1652139390000|2022-05-09 23:36:30|12225.6|12223.6|12225.3|12223.3|12225.6|12223.6|12224.1|12222.1|5
1652139400000|2022-05-09 23:36:40|12225.1|12223.1|12225.4|12223.4|12225.4|12223.4|12225|12223|1
1652139410000|2022-05-09 23:36:50|12225.3|12223.3|12225.1|12223.1|12225.3|12223.3|12225|12223|1
1652139420000|2022-05-09 23:37:00|12225.5|12223.5|12226.3|12224.3|12226.3|12224.3|12225.5|12223.5|3
1652139430000|2022-05-09 23:37:10|12226|12224|12225.4|12223.4|12226|12224|12225.1|12223.1|4
1652139440000|2022-05-09 23:37:20|12225.8|12223.8|12225|12223|12225.8|12223.8|12225|12223|3
1652139450000|2022-05-09 23:37:30|12224.9|12222.9|12222.4|12220.4|12224.9|12222.9|12222.3|12220.3|17
1652139460000|2022-05-09 23:37:40|12222.5|12220.5|12224.3|12222.3|12224.4|12222.4|12222.5|12220.5|2
1652139470000|2022-05-09 23:37:50|12224.1|12222.1|12223|12221|12224.1|12222.1|12223|12221|2
1652139480000|2022-05-09 23:38:00|12223.3|12221.3|12222.9|12220.9|12223.3|12221.3|12222.8|12220.8|2
1652139490000|2022-05-09 23:38:10|12222.3|12220.3|12220.8|12218.8|12222.6|12220.6|12220.5|12218.5|12
1652139500000|2022-05-09 23:38:20|12220.5|12218.5|12223.4|12221.4|12223.5|12221.5|12220.5|12218.5|6
1652139510000|2022-05-09 23:38:30|12223.5|12221.5|12221.9|12219.9|12223.5|12221.5|12221.6|12219.6|0
1652139520000|2022-05-09 23:38:40|12222.1|12220.1|12223.5|12221.5|12223.5|12221.5|12222.1|12220.1|1
1652139530000|2022-05-09 23:38:50|12224|12222|12224.1|12222.1|12224.5|12222.5|12223.9|12221.9|7
1652139540000|2022-05-09 23:39:00|12224|12222|12222.9|12220.9|12224|12222|12222.9|12220.9|3
1652139550000|2022-05-09 23:39:10|12223|12221|12223.9|12221.9|12223.9|12221.9|12223|12221|2
1652139560000|2022-05-09 23:39:20|12225|12223|12224.9|12222.9|12225|12223|12224.9|12222.9|2
1652139570000|2022-05-09 23:39:30|12224.8|12222.8|12225.9|12223.9|12226.4|12224.4|12224.1|12222.1|10
1652139580000|2022-05-09 23:39:40|12226|12224|12226.5|12224.5|12227.4|12225.4|12225.9|12223.9|12
1652139590000|2022-05-09 23:39:50|12226.6|12224.6|12226.3|12224.3|12226.6|12224.6|12226.1|12224.1|1
1652139600000|2022-05-09 23:40:00|12226.1|12224.1|12227.5|12225.5|12227.6|12225.6|12226|12224|3
1652139610000|2022-05-09 23:40:10|12227.6|12225.6|12227.6|12225.6|12227.8|12225.8|12227.3|12225.3|4
1652139620000|2022-05-09 23:40:20|12227.5|12225.5|12227.5|12225.5|12227.9|12225.9|12227.5|12225.5|4
1652139630000|2022-05-09 23:40:30|12226.9|12224.9|12226.9|12224.9|12227|12225|12226.6|12224.6|3
1652139640000|2022-05-09 23:40:40|12226.8|12224.8|12227.1|12225.1|12227.1|12225.1|12226.8|12224.8|0
1652139650000|2022-05-09 23:40:50|12227.4|12225.4|12226.1|12224.1|12227.6|12225.6|12226|12224|3
1652139660000|2022-05-09 23:41:00|12226|12224|12224.8|12222.8|12226|12224|12224.5|12222.5|5
1652139670000|2022-05-09 23:41:10|12224.9|12222.9|12228.5|12226.5|12228.5|12226.5|12224.9|12222.9|15
1652139680000|2022-05-09 23:41:20|12228.4|12226.4|12230.8|12228.8|12232.1|12230.1|12228.1|12226.1|31
1652139690000|2022-05-09 23:41:30|12230.9|12228.9|12231.4|12229.4|12231.4|12229.4|12230.3|12228.3|5
1652139700000|2022-05-09 23:41:40|12231.6|12229.6|12232|12230|12232|12230|12231.6|12229.6|4
1652139710000|2022-05-09 23:41:50|12232.1|12230.1|12232|12230|12232.4|12230.4|12231.9|12229.9|9
1652139720000|2022-05-09 23:42:00|12231.9|12229.9|12233.3|12231.3|12233.3|12231.3|12231.8|12229.8|18
1652139730000|2022-05-09 23:42:10|12233.4|12231.4|12232.9|12230.9|12233.8|12231.8|12232.8|12230.8|10
1652139740000|2022-05-09 23:42:20|12232.8|12230.8|12232.8|12230.8|12233.3|12231.3|12232.6|12230.6|17
1652139750000|2022-05-09 23:42:30|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|10
1652139760000|2022-05-09 23:42:40|12232.8|12230.8|12232.6|12230.6|12233.4|12231.4|12232|12230|12
1652139770000|2022-05-09 23:42:50|12232.5|12230.5|12232|12230|12232.6|12230.6|12231.8|12229.8|2
1652139780000|2022-05-09 23:43:00|12232.9|12230.9|12232.9|12230.9|12232.9|12230.9|12232.8|12230.8|7
1652139790000|2022-05-09 23:43:10|12233|12231|12232.6|12230.6|12233.3|12231.3|12232.6|12230.6|3
1652139800000|2022-05-09 23:43:20|12232.9|12230.9|12232.5|12230.5|12233.1|12231.1|12232.1|12230.1|6
1652139810000|2022-05-09 23:43:30|12232.6|12230.6|12232.1|12230.1|12232.6|12230.6|12231.8|12229.8|6
1652139820000|2022-05-09 23:43:40|12232|12230|12232.6|12230.6|12232.6|12230.6|12231.8|12229.8|4
1652139840000|2022-05-09 23:44:00|12232.8|12230.8|12236.1|12234.1|12236.3|12234.3|12232.8|12230.8|47
1652139850000|2022-05-09 23:44:10|12236.3|12234.3|12234|12232|12236.3|12234.3|12233.9|12231.9|10
1652139860000|2022-05-09 23:44:20|12233.9|12231.9|12233.5|12231.5|12233.9|12231.9|12233.5|12231.5|2
1652139870000|2022-05-09 23:44:30|12233.4|12231.4|12233|12231|12233.8|12231.8|12232.9|12230.9|7
1652139880000|2022-05-09 23:44:40|12233.1|12231.1|12232|12230|12233.4|12231.4|12231.9|12229.9|5
1652139890000|2022-05-09 23:44:50|12232.1|12230.1|12232|12230|12232.1|12230.1|12231.4|12229.4|2
1652139900000|2022-05-09 23:45:00|12232.1|12230.1|12224|12222|12232.8|12230.8|12224|12222|74
1652139910000|2022-05-09 23:45:10|12223.9|12221.9|12227.9|12225.9|12228.5|12226.5|12223.9|12221.9|12
1652139920000|2022-05-09 23:45:20|12228|12226|12230.1|12228.1|12230.1|12228.1|12227.9|12225.9|4
1652139930000|2022-05-09 23:45:30|12229.8|12227.8|12229.5|12227.5|12229.8|12227.8|12228.9|12226.9|5
1652139940000|2022-05-09 23:45:40|12229.4|12227.4|12227.8|12225.8|12229.9|12227.9|12227.8|12225.8|5
1652139950000|2022-05-09 23:45:50|12227.6|12225.6|12229.5|12227.5|12229.6|12227.6|12227.6|12225.6|3
1652139960000|2022-05-09 23:46:00|12229.6|12227.6|12235.9|12233.9|12238.1|12236.1|12229.6|12227.6|43
1652139970000|2022-05-09 23:46:10|12236|12234|12234.9|12232.9|12237.4|12235.4|12234.8|12232.8|26
1652139980000|2022-05-09 23:46:20|12234.6|12232.6|12234|12232|12235.1|12233.1|12233.9|12231.9|5
1652139990000|2022-05-09 23:46:30|12233.9|12231.9|12234.3|12232.3|12234.3|12232.3|12233.5|12231.5|3
1652140000000|2022-05-09 23:46:40|12234.1|12232.1|12232|12230|12234.3|12232.3|12232|12230|9
1652140010000|2022-05-09 23:46:50|12232.1|12230.1|12233.4|12231.4|12233.4|12231.4|12231.5|12229.5|5
1652140020000|2022-05-09 23:47:00|12233.5|12231.5|12233.6|12231.6|12234.1|12232.1|12232.8|12230.8|5
1652140030000|2022-05-09 23:47:10|12233.5|12231.5|12233.6|12231.6|12233.6|12231.6|12233.5|12231.5|2
1652140040000|2022-05-09 23:47:20|12233.8|12231.8|12231.9|12229.9|12234.3|12232.3|12231.8|12229.8|15
1652140050000|2022-05-09 23:47:30|12232|12230|12232.1|12230.1|12232.1|12230.1|12231.3|12229.3|5
1652140060000|2022-05-09 23:47:40|12232.6|12230.6|12230.6|12228.6|12232.6|12230.6|12230.4|12228.4|27
1652140070000|2022-05-09 23:47:50|12230.5|12228.5|12228.3|12226.3|12230.5|12228.5|12228.3|12226.3|6
1652140080000|2022-05-09 23:48:00|12228.8|12226.8|12227.3|12225.3|12228.8|12226.8|12227.3|12225.3|8
1652140090000|2022-05-09 23:48:10|12227.4|12225.4|12231.8|12229.8|12231.8|12229.8|12227.4|12225.4|14
1652140100000|2022-05-09 23:48:20|12232|12230|12232.1|12230.1|12233.3|12231.3|12231.9|12229.9|2
1652140110000|2022-05-09 23:48:30|12232|12230|12229.8|12227.8|12232.3|12230.3|12229.8|12227.8|5
1652140120000|2022-05-09 23:48:40|12229.9|12227.9|12231.3|12229.3|12231.3|12229.3|12229.9|12227.9|1
1652140130000|2022-05-09 23:48:50|12231.4|12229.4|12229.5|12227.5|12231.4|12229.4|12229.4|12227.4|5
1652140140000|2022-05-09 23:49:00|12228.9|12226.9|12229.1|12227.1|12229.3|12227.3|12227.9|12225.9|5
1652140150000|2022-05-09 23:49:10|12229|12227|12229.3|12227.3|12229.3|12227.3|12228.5|12226.5|3
1652140160000|2022-05-09 23:49:20|12230.1|12228.1|12229.8|12227.8|12230.3|12228.3|12229.6|12227.6|2
1652140170000|2022-05-09 23:49:30|12229.6|12227.6|12229.1|12227.1|12229.6|12227.6|12228.8|12226.8|3
1652140180000|2022-05-09 23:49:40|12229.3|12227.3|12226.4|12224.4|12229.3|12227.3|12226.4|12224.4|7
1652140190000|2022-05-09 23:49:50|12226.5|12224.5|12223.1|12221.1|12226.5|12224.5|12223.1|12221.1|19
1652140200000|2022-05-09 23:50:00|12223.3|12221.3|12223|12221|12224.5|12222.5|12222.4|12220.4|17
1652140210000|2022-05-09 23:50:10|12223.3|12221.3|12225.6|12223.6|12225.6|12223.6|12223.3|12221.3|5
1652140220000|2022-05-09 23:50:20|12225.9|12223.9|12227.4|12225.4|12227.6|12225.6|12225.9|12223.9|2
1652140230000|2022-05-09 23:50:30|12228.5|12226.5|12229.6|12227.6|12230.3|12228.3|12228.5|12226.5|8
1652140240000|2022-05-09 23:50:40|12229.8|12227.8|12226.6|12224.6|12229.8|12227.8|12226.6|12224.6|32
1652140250000|2022-05-09 23:50:50|12226.3|12224.3|12226.9|12224.9|12227|12225|12226|12224|14
1652140260000|2022-05-09 23:51:00|12227|12225|12228.8|12226.8|12229|12227|12226.5|12224.5|50
1652140270000|2022-05-09 23:51:10|12229.5|12227.5|12228.6|12226.6|12230.9|12228.9|12226.8|12224.8|33
1652140280000|2022-05-09 23:51:20|12229|12227|12230|12228|12230|12228|12227.8|12225.8|10
1652140290000|2022-05-09 23:51:30|12230.6|12228.6|12230.1|12228.1|12231.8|12229.8|12229.8|12227.8|14
1652140300000|2022-05-09 23:51:40|12230|12228|12228.1|12226.1|12230|12228|12227.4|12225.4|14
1652140310000|2022-05-09 23:51:50|12228.3|12226.3|12228|12226|12228.5|12226.5|12228|12226|1
1652140320000|2022-05-09 23:52:00|12227.4|12225.4|12229.3|12227.3|12229.3|12227.3|12226.1|12224.1|6
1652140330000|2022-05-09 23:52:10|12229.4|12227.4|12228.5|12226.5|12230|12228|12228.4|12226.4|2
1652140340000|2022-05-09 23:52:20|12228.6|12226.6|12229.4|12227.4|12230.6|12228.6|12228.4|12226.4|14
1652140350000|2022-05-09 23:52:30|12229.5|12227.5|12228.8|12226.8|12229.5|12227.5|12228.5|12226.5|2
1652140360000|2022-05-09 23:52:40|12228.9|12226.9|12229.9|12227.9|12229.9|12227.9|12228.8|12226.8|3
1652140370000|2022-05-09 23:52:50|12230|12228|12231.8|12229.8|12232.4|12230.4|12229.8|12227.8|14
1652140380000|2022-05-09 23:53:00|12231.9|12229.9|12229.9|12227.9|12231.9|12229.9|12229.9|12227.9|3
1652140390000|2022-05-09 23:53:10|12229.8|12227.8|12229.1|12227.1|12230|12228|12228.9|12226.9|1
1652140400000|2022-05-09 23:53:20|12228.9|12226.9|12229.1|12227.1|12229.1|12227.1|12228.8|12226.8|1
1652140410000|2022-05-09 23:53:30|12229|12227|12229|12227|12229|12227|12228|12226|5
1652140420000|2022-05-09 23:53:40|12228.9|12226.9|12228.5|12226.5|12228.9|12226.9|12227.5|12225.5|10
1652140430000|2022-05-09 23:53:50|12228.3|12226.3|12228.6|12226.6|12228.6|12226.6|12227.6|12225.6|4
1652140440000|2022-05-09 23:54:00|12228.8|12226.8|12229.3|12227.3|12229.5|12227.5|12228.4|12226.4|7
1652140450000|2022-05-09 23:54:10|12229.4|12227.4|12230.3|12228.3|12230.5|12228.5|12228.9|12226.9|2
1652140460000|2022-05-09 23:54:20|12230.1|12228.1|12229.9|12227.9|12230.5|12228.5|12229.9|12227.9|0
1652140470000|2022-05-09 23:54:30|12230|12228|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|0
1652140480000|2022-05-09 23:54:40|12229.4|12227.4|12229.8|12227.8|12229.9|12227.9|12229.4|12227.4|1
1652140490000|2022-05-09 23:54:50|12229.4|12227.4|12230.1|12228.1|12230.1|12228.1|12229.4|12227.4|2
1652140500000|2022-05-09 23:55:00|12229|12227|12230.5|12228.5|12230.8|12228.8|12228.5|12226.5|10
1652140510000|2022-05-09 23:55:10|12230.6|12228.6|12232|12230|12232.3|12230.3|12230.6|12228.6|10
1652140520000|2022-05-09 23:55:20|12232.3|12230.3|12233.5|12231.5|12234|12232|12231.3|12229.3|16
1652140530000|2022-05-09 23:55:30|12232.9|12230.9|12232.6|12230.6|12234|12232|12232.6|12230.6|12
1652140540000|2022-05-09 23:55:40|12233|12231|12233.9|12231.9|12234.4|12232.4|12233|12231|9
1652140550000|2022-05-09 23:55:50|12234|12232|12234.5|12232.5|12235.8|12233.8|12233.9|12231.9|15
1652140560000|2022-05-09 23:56:00|12234.6|12232.6|12234|12232|12235.5|12233.5|12234|12232|4
1652140570000|2022-05-09 23:56:10|12234.1|12232.1|12234.5|12232.5|12234.9|12232.9|12233.9|12231.9|4
1652140580000|2022-05-09 23:56:20|12234.4|12232.4|12234.4|12232.4|12235|12233|12233.6|12231.6|6
1652140590000|2022-05-09 23:56:30|12234.3|12232.3|12239|12237|12239.8|12237.8|12234|12232|77
1652140600000|2022-05-09 23:56:40|12238.8|12236.8|12241.4|12239.4|12242.3|12240.3|12238.6|12236.6|50
1652140610000|2022-05-09 23:56:50|12241.5|12239.5|12240.4|12238.4|12241.5|12239.5|12239.1|12237.1|13
1652140620000|2022-05-09 23:57:00|12240.5|12238.5|12242.3|12240.3|12242.3|12240.3|12240.3|12238.3|20
1652140630000|2022-05-09 23:57:10|12242.9|12240.9|12242.8|12240.8|12243.5|12241.5|12241.8|12239.8|33
1652140640000|2022-05-09 23:57:20|12243.3|12241.3|12241.9|12239.9|12243.3|12241.3|12241.3|12239.3|8
1652140650000|2022-05-09 23:57:30|12241.8|12239.8|12241.8|12239.8|12242.5|12240.5|12241.4|12239.4|13
1652140660000|2022-05-09 23:57:40|12241.9|12239.9|12240.5|12238.5|12241.9|12239.9|12240.5|12238.5|6
1652140670000|2022-05-09 23:57:50|12240.4|12238.4|12239.8|12237.8|12240.4|12238.4|12239.6|12237.6|6
1652140680000|2022-05-09 23:58:00|12239.9|12237.9|12239.9|12237.9|12240.5|12238.5|12239.8|12237.8|8
1652140690000|2022-05-09 23:58:10|12239.8|12237.8|12237.9|12235.9|12239.8|12237.8|12237.9|12235.9|5
1652140700000|2022-05-09 23:58:20|12237.8|12235.8|12237.9|12235.9|12238|12236|12236.4|12234.4|10
1652140710000|2022-05-09 23:58:30|12238.4|12236.4|12237|12235|12239.4|12237.4|12237|12235|28
1652140720000|2022-05-09 23:58:40|12237.1|12235.1|12237.8|12235.8|12238.1|12236.1|12237|12235|6
1652140730000|2022-05-09 23:58:50|12238.1|12236.1|12238.4|12236.4|12238.4|12236.4|12238.1|12236.1|4
1652140740000|2022-05-09 23:59:00|12239.3|12237.3|12237.4|12235.4|12239.4|12237.4|12237.3|12235.3|8
1652140750000|2022-05-09 23:59:10|12237.3|12235.3|12237|12235|12237.5|12235.5|12237|12235|1
1652140760000|2022-05-09 23:59:20|12236.9|12234.9|12240|12238|12240.3|12238.3|12236.9|12234.9|58
1652140770000|2022-05-09 23:59:30|12239.9|12237.9|12239.6|12237.6|12239.9|12237.9|12239.4|12237.4|2
1652140780000|2022-05-09 23:59:40|12239.9|12237.9|12239.4|12237.4|12239.9|12237.9|12239.1|12237.1|4
1652140790000|2022-05-09 23:59:50|12239.3|12237.3|12235.9|12233.9|12240|12238|12235.9|12233.9|26
1652140800000|2022-05-10 00:00:00|12234.6|12232.6|12239.5|12237.5|12239.5|12237.5|12234.6|12232.6|19
1652140810000|2022-05-10 00:00:10|12239.3|12237.3|12238.4|12236.4|12240.9|12238.9|12238.3|12236.3|23
1652140820000|2022-05-10 00:00:20|12238.1|12236.1|12235.3|12233.3|12238.4|12236.4|12235.3|12233.3|10
1652140830000|2022-05-10 00:00:30|12234.8|12232.8|12236.3|12234.3|12236.4|12234.4|12234.6|12232.6|12
1652140840000|2022-05-10 00:00:40|12236.1|12234.1|12235.9|12233.9|12238.5|12236.5|12235.9|12233.9|18
1652140850000|2022-05-10 00:00:50|12236|12234|12235.4|12233.4|12236.6|12234.6|12235.4|12233.4|12
1652140860000|2022-05-10 00:01:00|12235.3|12233.3|12231|12229|12235.5|12233.5|12229.6|12227.6|42
1652140870000|2022-05-10 00:01:10|12230.8|12228.8|12232.4|12230.4|12232.4|12230.4|12230.4|12228.4|18
1652140880000|2022-05-10 00:01:20|12232.6|12230.6|12232.8|12230.8|12234.1|12232.1|12232|12230|5
1652140890000|2022-05-10 00:01:30|12232.9|12230.9|12231|12229|12234.4|12232.4|12230.8|12228.8|27
1652140900000|2022-05-10 00:01:40|12231.1|12229.1|12228.1|12226.1|12231.9|12229.9|12226.8|12224.8|31
1652140910000|2022-05-10 00:01:50|12227.6|12225.6|12227.1|12225.1|12228.3|12226.3|12226.8|12224.8|8
1652140920000|2022-05-10 00:02:00|12227.3|12225.3|12225.1|12223.1|12228.1|12226.1|12225|12223|20
1652140930000|2022-05-10 00:02:10|12225|12223|12222|12220|12225|12223|12221.8|12219.8|28
1652140940000|2022-05-10 00:02:20|12221.8|12219.8|12222.8|12220.8|12225|12223|12221.4|12219.4|18
1652140950000|2022-05-10 00:02:30|12223.1|12221.1|12225.4|12223.4|12225.8|12223.8|12222.5|12220.5|24
1652140960000|2022-05-10 00:02:40|12225.3|12223.3|12222.5|12220.5|12225.5|12223.5|12221.6|12219.6|16
1652140970000|2022-05-10 00:02:50|12222.4|12220.4|12221.9|12219.9|12223|12221|12220.5|12218.5|30
1652140980000|2022-05-10 00:03:00|12221.8|12219.8|12223.5|12221.5|12224.6|12222.6|12220.6|12218.6|13
1652140990000|2022-05-10 00:03:10|12223.9|12221.9|12223.6|12221.6|12225.9|12223.9|12223.6|12221.6|23
1652141000000|2022-05-10 00:03:20|12223.8|12221.8|12221.9|12219.9|12223.9|12221.9|12220.5|12218.5|10
1652141010000|2022-05-10 00:03:30|12222|12220|12220.5|12218.5|12222|12220|12220.4|12218.4|10
1652141020000|2022-05-10 00:03:40|12220.6|12218.6|12223.1|12221.1|12223.3|12221.3|12220.6|12218.6|35
1652141030000|2022-05-10 00:03:50|12223|12221|12222.4|12220.4|12224.8|12222.8|12222.1|12220.1|9
1652141040000|2022-05-10 00:04:00|12222.3|12220.3|12223.8|12221.8|12224|12222|12222.3|12220.3|21
1652141050000|2022-05-10 00:04:10|12223.6|12221.6|12220.6|12218.6|12224.1|12222.1|12219.8|12217.8|26
1652141060000|2022-05-10 00:04:20|12220.5|12218.5|12222.1|12220.1|12222.4|12220.4|12219|12217|7
1652141070000|2022-05-10 00:04:30|12222.3|12220.3|12221.3|12219.3|12223.4|12221.4|12221|12219|5
1652141080000|2022-05-10 00:04:40|12220.9|12218.9|12220.8|12218.8|12221.4|12219.4|12218.6|12216.6|20
1652141090000|2022-05-10 00:04:50|12220.9|12218.9|12220.8|12218.8|12221.8|12219.8|12220.3|12218.3|4
1652141100000|2022-05-10 00:05:00|12220.9|12218.9|12221.1|12219.1|12222.6|12220.6|12220.9|12218.9|8
1652141110000|2022-05-10 00:05:10|12221|12219|12220.4|12218.4|12221|12219|12219.6|12217.6|4
1652141120000|2022-05-10 00:05:20|12220.3|12218.3|12219.6|12217.6|12220.8|12218.8|12219.6|12217.6|2
1652141130000|2022-05-10 00:05:30|12219.5|12217.5|12219.6|12217.6|12220.5|12218.5|12218.9|12216.9|7
1652141140000|2022-05-10 00:05:40|12219.5|12217.5|12217.5|12215.5|12219.6|12217.6|12216.6|12214.6|17
1652141150000|2022-05-10 00:05:50|12217.4|12215.4|12214.3|12212.3|12217.9|12215.9|12212.6|12210.6|62
1652141160000|2022-05-10 00:06:00|12214.4|12212.4|12214.6|12212.6|12216.1|12214.1|12213.8|12211.8|12
1652141170000|2022-05-10 00:06:10|12214.8|12212.8|12214.5|12212.5|12215|12213|12213.9|12211.9|9
1652141180000|2022-05-10 00:06:20|12213.9|12211.9|12212.6|12210.6|12214|12212|12210.3|12208.3|39
1652141190000|2022-05-10 00:06:30|12212.4|12210.4|12212.6|12210.6|12213.5|12211.5|12210.3|12208.3|20
1652141200000|2022-05-10 00:06:40|12212.5|12210.5|12214.5|12212.5|12214.5|12212.5|12212.4|12210.4|10
1652141210000|2022-05-10 00:06:50|12214.6|12212.6|12218.1|12216.1|12218.9|12216.9|12214.6|12212.6|21
1652141220000|2022-05-10 00:07:00|12218.3|12216.3|12214|12212|12218.5|12216.5|12213.6|12211.6|11
1652141230000|2022-05-10 00:07:10|12214.1|12212.1|12212.4|12210.4|12214.3|12212.3|12211.9|12209.9|13
1652141240000|2022-05-10 00:07:20|12212.3|12210.3|12212.1|12210.1|12212.6|12210.6|12211.8|12209.8|8
1652141250000|2022-05-10 00:07:30|12211.9|12209.9|12214.3|12212.3|12214.3|12212.3|12210.8|12208.8|18
1652141260000|2022-05-10 00:07:40|12213.8|12211.8|12214.6|12212.6|12215.3|12213.3|12213.8|12211.8|17
1652141270000|2022-05-10 00:07:50|12214.4|12212.4|12217.4|12215.4|12218.4|12216.4|12211.8|12209.8|39
1652141280000|2022-05-10 00:08:00|12217.3|12215.3|12216.6|12214.6|12217.3|12215.3|12214.8|12212.8|5
1652141290000|2022-05-10 00:08:10|12216.5|12214.5|12217.4|12215.4|12217.4|12215.4|12215.5|12213.5|10
1652141300000|2022-05-10 00:08:20|12217.3|12215.3|12218.4|12216.4|12219|12217|12216.5|12214.5|17
1652141310000|2022-05-10 00:08:30|12218.3|12216.3|12219.4|12217.4|12219.5|12217.5|12217|12215|4
1652141320000|2022-05-10 00:08:40|12219.5|12217.5|12218.5|12216.5|12219.5|12217.5|12217.5|12215.5|1
1652141330000|2022-05-10 00:08:50|12218.6|12216.6|12219.3|12217.3|12219.4|12217.4|12218.5|12216.5|2
1652141340000|2022-05-10 00:09:00|12218.6|12216.6|12217.5|12215.5|12219|12217|12216.5|12214.5|7
1652141350000|2022-05-10 00:09:10|12217.4|12215.4|12217|12215|12217.5|12215.5|12216.5|12214.5|3
1652141360000|2022-05-10 00:09:20|12217.1|12215.1|12219.1|12217.1|12220.4|12218.4|12217|12215|17
1652141370000|2022-05-10 00:09:30|12219|12217|12217.3|12215.3|12219.1|12217.1|12217.3|12215.3|8
1652141380000|2022-05-10 00:09:40|12217.1|12215.1|12213.1|12211.1|12218.3|12216.3|12212.9|12210.9|20
1652141390000|2022-05-10 00:09:50|12213.3|12211.3|12211.8|12209.8|12213.3|12211.3|12211.3|12209.3|15
1652141400000|2022-05-10 00:10:00|12211.6|12209.6|12211.3|12209.3|12214.5|12212.5|12211.3|12209.3|13
1652141410000|2022-05-10 00:10:10|12211.4|12209.4|12209.3|12207.3|12211.4|12209.4|12209.3|12207.3|39
1652141420000|2022-05-10 00:10:20|12208.8|12206.8|12206.3|12204.3|12210.8|12208.8|12206|12204|102
1652141430000|2022-05-10 00:10:30|12206.8|12204.8|12200.4|12198.4|12207.5|12205.5|12200.1|12198.1|121
1652141440000|2022-05-10 00:10:40|12201.3|12199.3|12195.3|12193.3|12202.6|12200.6|12195.3|12193.3|64
1652141450000|2022-05-10 00:10:50|12195.4|12193.4|12194.4|12192.4|12195.4|12193.4|12190.8|12188.8|77
1652141460000|2022-05-10 00:11:00|12194.5|12192.5|12195.4|12193.4|12195.6|12193.6|12192.4|12190.4|40
1652141470000|2022-05-10 00:11:10|12195.5|12193.5|12196|12194|12196.9|12194.9|12194.5|12192.5|36
1652141480000|2022-05-10 00:11:20|12195.8|12193.8|12196.3|12194.3|12196.8|12194.8|12193.1|12191.1|13
1652141490000|2022-05-10 00:11:30|12196.1|12194.1|12195.9|12193.9|12197.3|12195.3|12195.6|12193.6|13
1652141500000|2022-05-10 00:11:40|12195.6|12193.6|12196.3|12194.3|12197|12195|12195.3|12193.3|13
1652141510000|2022-05-10 00:11:50|12196.1|12194.1|12196.6|12194.6|12197.4|12195.4|12195.6|12193.6|14
1652141520000|2022-05-10 00:12:00|12196.4|12194.4|12193.6|12191.6|12196.5|12194.5|12191.3|12189.3|36
1652141530000|2022-05-10 00:12:10|12193.5|12191.5|12188.4|12186.4|12193.5|12191.5|12188.4|12186.4|91
1652141540000|2022-05-10 00:12:20|12187.6|12185.6|12191.5|12189.5|12191.6|12189.6|12187.6|12185.6|32
1652141550000|2022-05-10 00:12:30|12191.4|12189.4|12191.9|12189.9|12192.4|12190.4|12190.1|12188.1|14
1652141560000|2022-05-10 00:12:40|12192.1|12190.1|12193.3|12191.3|12193.5|12191.5|12191.6|12189.6|16
1652141570000|2022-05-10 00:12:50|12193.4|12191.4|12193.5|12191.5|12193.6|12191.6|12191.6|12189.6|8
1652141580000|2022-05-10 00:13:00|12193.6|12191.6|12194|12192|12194.8|12192.8|12191.4|12189.4|15
1652141590000|2022-05-10 00:13:10|12191.6|12189.6|12191.4|12189.4|12191.8|12189.8|12189.9|12187.9|39
1652141600000|2022-05-10 00:13:20|12191.5|12189.5|12191.5|12189.5|12192.4|12190.4|12188.5|12186.5|18
1652141610000|2022-05-10 00:13:30|12191.8|12189.8|12191.8|12189.8|12192.5|12190.5|12190.1|12188.1|24
1652141620000|2022-05-10 00:13:40|12191.9|12189.9|12194.1|12192.1|12194.5|12192.5|12191.8|12189.8|11
1652141630000|2022-05-10 00:13:50|12194.3|12192.3|12193.9|12191.9|12194.3|12192.3|12192.8|12190.8|9
1652141640000|2022-05-10 00:14:00|12193.8|12191.8|12192|12190|12194.1|12192.1|12191.8|12189.8|10
1652141650000|2022-05-10 00:14:10|12191.8|12189.8|12191|12189|12192.9|12190.9|12190.1|12188.1|59
1652141660000|2022-05-10 00:14:20|12190.8|12188.8|12188.5|12186.5|12190.8|12188.8|12188.1|12186.1|61
1652141670000|2022-05-10 00:14:30|12188.1|12186.1|12188.6|12186.6|12189.1|12187.1|12187.1|12185.1|22
1652141680000|2022-05-10 00:14:40|12188.8|12186.8|12188.3|12186.3|12189.1|12187.1|12185.4|12183.4|33
1652141690000|2022-05-10 00:14:50|12188.4|12186.4|12165.8|12163.8|12188.4|12186.4|12165.6|12163.6|530
1652141700000|2022-05-10 00:15:00|12165.3|12163.3|12155.3|12153.3|12165.8|12163.8|12154.6|12152.6|165
1652141710000|2022-05-10 00:15:10|12155.4|12153.4|12157.4|12155.4|12159.8|12157.8|12155.1|12153.1|103
1652141720000|2022-05-10 00:15:20|12156.9|12154.9|12134.6|12132.6|12157.1|12155.1|12130.1|12128.1|540
1652141730000|2022-05-10 00:15:30|12134.9|12132.9|12130.4|12128.4|12135.4|12133.4|12129.3|12127.3|143
1652141740000|2022-05-10 00:15:40|12130.3|12128.3|12132.8|12130.8|12133.4|12131.4|12128.9|12126.9|112
1652141750000|2022-05-10 00:15:50|12132.9|12130.9|12134.9|12132.9|12135.8|12133.8|12131.8|12129.8|33
1652141760000|2022-05-10 00:16:00|12135|12133|12112.8|12110.8|12135.8|12133.8|12110.3|12108.3|209
1652141770000|2022-05-10 00:16:10|12112.9|12110.9|12120.9|12118.9|12120.9|12118.9|12112.9|12110.9|117
1652141780000|2022-05-10 00:16:20|12120.5|12118.5|12115.3|12113.3|12122.6|12120.6|12112.5|12110.5|94
1652141790000|2022-05-10 00:16:30|12115.9|12113.9|12105.1|12103.1|12116.5|12114.5|12105|12103|136
1652141800000|2022-05-10 00:16:40|12105.3|12103.3|12112.1|12110.1|12115.1|12113.1|12102.6|12100.6|148
1652141810000|2022-05-10 00:16:50|12112.3|12110.3|12120.5|12118.5|12123.9|12121.9|12106.9|12104.9|252
1652141820000|2022-05-10 00:17:00|12120.4|12118.4|12122|12120|12126|12124|12119.6|12117.6|83
1652141830000|2022-05-10 00:17:10|12121.9|12119.9|12121.8|12119.8|12123.5|12121.5|12118.6|12116.6|54
1652141840000|2022-05-10 00:17:20|12121.6|12119.6|12123.8|12121.8|12126.8|12124.8|12121.3|12119.3|92
1652141850000|2022-05-10 00:17:30|12122.8|12120.8|12119.3|12117.3|12122.8|12120.8|12117.3|12115.3|109
1652141860000|2022-05-10 00:17:40|12119.4|12117.4|12115.5|12113.5|12122.6|12120.6|12115.5|12113.5|69
1652141870000|2022-05-10 00:17:50|12115.4|12113.4|12114.4|12112.4|12117.4|12115.4|12113.8|12111.8|36
1652141880000|2022-05-10 00:18:00|12113.8|12111.8|12116.6|12114.6|12117.3|12115.3|12111.6|12109.6|82
1652141890000|2022-05-10 00:18:10|12116.3|12114.3|12117.4|12115.4|12120.3|12118.3|12115.4|12113.4|54
1652141900000|2022-05-10 00:18:20|12118.3|12116.3|12111.8|12109.8|12118.9|12116.9|12111.5|12109.5|109
1652141910000|2022-05-10 00:18:30|12112.6|12110.6|12113.4|12111.4|12114|12112|12112.6|12110.6|31
1652141920000|2022-05-10 00:18:40|12113.8|12111.8|12120|12118|12120|12118|12112.9|12110.9|253
1652141930000|2022-05-10 00:18:50|12119|12117|12115.3|12113.3|12122.1|12120.1|12115|12113|61
1652141940000|2022-05-10 00:19:00|12115.1|12113.1|12115.1|12113.1|12116.5|12114.5|12113.5|12111.5|19
1652141950000|2022-05-10 00:19:10|12115.8|12113.8|12116.9|12114.9|12119.1|12117.1|12115.6|12113.6|25
1652141960000|2022-05-10 00:19:20|12117|12115|12117.5|12115.5|12119.4|12117.4|12115.5|12113.5|42
1652141970000|2022-05-10 00:19:30|12117.6|12115.6|12116.6|12114.6|12118.1|12116.1|12115.1|12113.1|44
1652141980000|2022-05-10 00:19:40|12116.5|12114.5|12114.8|12112.8|12116.9|12114.9|12114.6|12112.6|35
1652141990000|2022-05-10 00:19:50|12115|12113|12115.9|12113.9|12116.1|12114.1|12114.5|12112.5|36
1652142000000|2022-05-10 00:20:00|12115.4|12113.4|12105.6|12103.6|12116.5|12114.5|12105.5|12103.5|121
1652142010000|2022-05-10 00:20:10|12105.8|12103.8|12107.8|12105.8|12108.4|12106.4|12104.3|12102.3|58
1652142020000|2022-05-10 00:20:20|12107.9|12105.9|12113.8|12111.8|12113.8|12111.8|12106.9|12104.9|49
1652142030000|2022-05-10 00:20:30|12113.6|12111.6|12111.5|12109.5|12113.6|12111.6|12110.8|12108.8|19
1652142040000|2022-05-10 00:20:40|12111.6|12109.6|12109.8|12107.8|12112.5|12110.5|12108.6|12106.6|12
1652142050000|2022-05-10 00:20:50|12109.6|12107.6|12115.3|12113.3|12115.3|12113.3|12109.4|12107.4|25
1652142060000|2022-05-10 00:21:00|12115.4|12113.4|12116.8|12114.8|12116.8|12114.8|12113.5|12111.5|23
1652142070000|2022-05-10 00:21:10|12116.5|12114.5|12119.6|12117.6|12119.8|12117.8|12116.5|12114.5|52
1652142080000|2022-05-10 00:21:20|12119.5|12117.5|12120.4|12118.4|12120.6|12118.6|12116.4|12114.4|40
1652142090000|2022-05-10 00:21:30|12120.5|12118.5|12120.9|12118.9|12121.8|12119.8|12119.1|12117.1|27
1652142100000|2022-05-10 00:21:40|12121|12119|12125.3|12123.3|12126.1|12124.1|12120.8|12118.8|59
1652142110000|2022-05-10 00:21:50|12125.1|12123.1|12125|12123|12125.8|12123.8|12123.5|12121.5|25
1652142120000|2022-05-10 00:22:00|12125.1|12123.1|12122.9|12120.9|12125.4|12123.4|12122|12120|40
1652142130000|2022-05-10 00:22:10|12123.1|12121.1|12121.1|12119.1|12123.5|12121.5|12120.8|12118.8|17
1652142140000|2022-05-10 00:22:20|12121|12119|12122.1|12120.1|12122.4|12120.4|12118.9|12116.9|26
1652142150000|2022-05-10 00:22:30|12122.3|12120.3|12120.4|12118.4|12122.9|12120.9|12120.3|12118.3|15
1652142160000|2022-05-10 00:22:40|12120.3|12118.3|12120.1|12118.1|12121.8|12119.8|12119.5|12117.5|24
1652142170000|2022-05-10 00:22:50|12119.8|12117.8|12121.8|12119.8|12121.8|12119.8|12119.1|12117.1|29
1652142180000|2022-05-10 00:23:00|12121.1|12119.1|12117.6|12115.6|12121.1|12119.1|12115.9|12113.9|26
1652142190000|2022-05-10 00:23:10|12117.4|12115.4|12120.5|12118.5|12122|12120|12117.4|12115.4|17
1652142200000|2022-05-10 00:23:20|12120.6|12118.6|12122.1|12120.1|12122.1|12120.1|12119.4|12117.4|10
1652142210000|2022-05-10 00:23:30|12122.6|12120.6|12121.3|12119.3|12122.6|12120.6|12120.5|12118.5|16
1652142220000|2022-05-10 00:23:40|12121.1|12119.1|12123.4|12121.4|12123.4|12121.4|12119|12117|22
1652142230000|2022-05-10 00:23:50|12123.5|12121.5|12125.3|12123.3|12125.5|12123.5|12123.1|12121.1|17
1652142240000|2022-05-10 00:24:00|12125.4|12123.4|12124.4|12122.4|12126.8|12124.8|12124.1|12122.1|18
1652142250000|2022-05-10 00:24:10|12124.1|12122.1|12125.9|12123.9|12126.3|12124.3|12124.1|12122.1|33
1652142260000|2022-05-10 00:24:20|12125.8|12123.8|12124.9|12122.9|12126.1|12124.1|12124.8|12122.8|26
1652142270000|2022-05-10 00:24:30|12125|12123|12122.9|12120.9|12125.3|12123.3|12121.8|12119.8|15
1652142280000|2022-05-10 00:24:40|12122.8|12120.8|12122.8|12120.8|12124.5|12122.5|12122.1|12120.1|7
1652142290000|2022-05-10 00:24:50|12122.6|12120.6|12119.6|12117.6|12122.9|12120.9|12119.1|12117.1|82
1652142300000|2022-05-10 00:25:00|12118.8|12116.8|12120.4|12118.4|12121|12119|12116.4|12114.4|29
1652142310000|2022-05-10 00:25:10|12120|12118|12123.4|12121.4|12123.4|12121.4|12120|12118|21
1652142320000|2022-05-10 00:25:20|12123.3|12121.3|12123|12121|12123.3|12121.3|12120.4|12118.4|11
1652142330000|2022-05-10 00:25:30|12122.3|12120.3|12122.1|12120.1|12124.6|12122.6|12121.4|12119.4|20
1652142340000|2022-05-10 00:25:40|12122.3|12120.3|12123.3|12121.3|12124.1|12122.1|12122|12120|12
1652142350000|2022-05-10 00:25:50|12123.5|12121.5|12125.1|12123.1|12125.9|12123.9|12123.3|12121.3|12
1652142360000|2022-05-10 00:26:00|12125|12123|12124.9|12122.9|12125.3|12123.3|12122.9|12120.9|14
1652142370000|2022-05-10 00:26:10|12124.8|12122.8|12125.6|12123.6|12125.9|12123.9|12124.6|12122.6|5
1652142380000|2022-05-10 00:26:20|12126.1|12124.1|12122|12120|12126.6|12124.6|12122|12120|24
1652142390000|2022-05-10 00:26:30|12122.5|12120.5|12123.8|12121.8|12123.9|12121.9|12122|12120|4
1652142400000|2022-05-10 00:26:40|12123.9|12121.9|12125.1|12123.1|12126.5|12124.5|12123.9|12121.9|13
1652142410000|2022-05-10 00:26:50|12125|12123|12125.1|12123.1|12131|12129|12122.8|12120.8|133
1652142420000|2022-05-10 00:27:00|12125.3|12123.3|12126.6|12124.6|12127.1|12125.1|12125|12123|11
1652142430000|2022-05-10 00:27:10|12127.6|12125.6|12130.4|12128.4|12132.8|12130.8|12127.6|12125.6|61
1652142440000|2022-05-10 00:27:20|12132.5|12130.5|12127.1|12125.1|12133.5|12131.5|12126.9|12124.9|35
1652142450000|2022-05-10 00:27:30|12127|12125|12126.9|12124.9|12129.4|12127.4|12126.9|12124.9|26
1652142460000|2022-05-10 00:27:40|12127|12125|12132.5|12130.5|12133.1|12131.1|12126.9|12124.9|18
1652142470000|2022-05-10 00:27:50|12132.4|12130.4|12135.9|12133.9|12136.3|12134.3|12131.4|12129.4|85
1652142480000|2022-05-10 00:28:00|12136|12134|12135.5|12133.5|12136.4|12134.4|12135.4|12133.4|15
1652142490000|2022-05-10 00:28:10|12134.3|12132.3|12131.4|12129.4|12134.8|12132.8|12130.9|12128.9|20
1652142500000|2022-05-10 00:28:20|12131.5|12129.5|12129.8|12127.8|12132.9|12130.9|12129.8|12127.8|20
1652142510000|2022-05-10 00:28:30|12129.9|12127.9|12133.4|12131.4|12133.4|12131.4|12129.9|12127.9|5
1652142520000|2022-05-10 00:28:40|12133.6|12131.6|12132.5|12130.5|12135.1|12133.1|12131.9|12129.9|16
1652142530000|2022-05-10 00:28:50|12132.4|12130.4|12131|12129|12132.4|12130.4|12130.3|12128.3|16
1652142540000|2022-05-10 00:29:00|12130.8|12128.8|12126.6|12124.6|12130.8|12128.8|12125.3|12123.3|53
1652142550000|2022-05-10 00:29:10|12125.3|12123.3|12123.6|12121.6|12126|12124|12122.8|12120.8|38
1652142560000|2022-05-10 00:29:20|12123.5|12121.5|12126.6|12124.6|12126.8|12124.8|12123.4|12121.4|5
1652142570000|2022-05-10 00:29:30|12126.5|12124.5|12129.3|12127.3|12129.8|12127.8|12126.5|12124.5|13
1652142580000|2022-05-10 00:29:40|12128.9|12126.9|12127.6|12125.6|12129.3|12127.3|12127.5|12125.5|7
1652142590000|2022-05-10 00:29:50|12127.5|12125.5|12129.1|12127.1|12129.8|12127.8|12127.5|12125.5|23
1652142600000|2022-05-10 00:30:00|12129.8|12127.8|12131.4|12129.4|12131.6|12129.6|12127.4|12125.4|28
1652142610000|2022-05-10 00:30:10|12131|12129|12133|12131|12134.5|12132.5|12129.3|12127.3|35
1652142620000|2022-05-10 00:30:20|12131.6|12129.6|12133.1|12131.1|12134.5|12132.5|12131.5|12129.5|24
1652142630000|2022-05-10 00:30:30|12133|12131|12130.9|12128.9|12134.3|12132.3|12130.8|12128.8|10
1652142640000|2022-05-10 00:30:40|12130.8|12128.8|12128.9|12126.9|12132.4|12130.4|12128.5|12126.5|8
1652142650000|2022-05-10 00:30:50|12129.3|12127.3|12132.8|12130.8|12132.8|12130.8|12129|12127|8
1652142660000|2022-05-10 00:31:00|12132.6|12130.6|12129.8|12127.8|12132.8|12130.8|12129.3|12127.3|8
1652142670000|2022-05-10 00:31:10|12129.9|12127.9|12128.9|12126.9|12130.1|12128.1|12127.5|12125.5|5
1652142680000|2022-05-10 00:31:20|12130|12128|12132|12130|12132|12130|12129.5|12127.5|9
1652142690000|2022-05-10 00:31:30|12131.8|12129.8|12136.3|12134.3|12136.3|12134.3|12131.4|12129.4|111
1652142700000|2022-05-10 00:31:40|12136.5|12134.5|12146|12144|12147.8|12145.8|12136.4|12134.4|302
1652142710000|2022-05-10 00:31:50|12145.6|12143.6|12146.4|12144.4|12147.5|12145.5|12140|12138|126
1652142720000|2022-05-10 00:32:00|12146.5|12144.5|12141.9|12139.9|12147.5|12145.5|12140.6|12138.6|33
1652142730000|2022-05-10 00:32:10|12141.8|12139.8|12140.6|12138.6|12142.8|12140.8|12139.5|12137.5|22
1652142740000|2022-05-10 00:32:20|12140.8|12138.8|12138.5|12136.5|12142|12140|12137.3|12135.3|24
1652142750000|2022-05-10 00:32:30|12138.8|12136.8|12144|12142|12150.9|12148.9|12137.5|12135.5|279
1652142760000|2022-05-10 00:32:40|12144.9|12142.9|12149.1|12147.1|12149.9|12147.9|12143.6|12141.6|26
1652142770000|2022-05-10 00:32:50|12147.9|12145.9|12150.3|12148.3|12152.1|12150.1|12147.9|12145.9|61
1652142780000|2022-05-10 00:33:00|12152.6|12150.6|12145.8|12143.8|12152.9|12150.9|12145.8|12143.8|72
1652142790000|2022-05-10 00:33:10|12144.8|12142.8|12146.5|12144.5|12146.5|12144.5|12144.6|12142.6|10
1652142800000|2022-05-10 00:33:20|12147|12145|12145.8|12143.8|12147.3|12145.3|12145.6|12143.6|13
1652142810000|2022-05-10 00:33:30|12145.9|12143.9|12146.8|12144.8|12146.8|12144.8|12144.9|12142.9|14
1652142820000|2022-05-10 00:33:40|12147|12145|12149.1|12147.1|12149.3|12147.3|12146.9|12144.9|23
1652142830000|2022-05-10 00:33:50|12149.5|12147.5|12151.6|12149.6|12151.6|12149.6|12149.4|12147.4|32
1652142840000|2022-05-10 00:34:00|12151.5|12149.5|12150.1|12148.1|12154|12152|12150.1|12148.1|40
1652142850000|2022-05-10 00:34:10|12150.3|12148.3|12153.9|12151.9|12153.9|12151.9|12149.8|12147.8|27
1652142860000|2022-05-10 00:34:20|12154|12152|12152.6|12150.6|12155.1|12153.1|12152.4|12150.4|17
1652142870000|2022-05-10 00:34:30|12147.8|12145.8|12150|12148|12152.3|12150.3|12147.8|12145.8|18
1652142880000|2022-05-10 00:34:40|12149.8|12147.8|12152.6|12150.6|12152.6|12150.6|12149.1|12147.1|20
1652142890000|2022-05-10 00:34:50|12152.8|12150.8|12153.3|12151.3|12154.4|12152.4|12152.6|12150.6|16
1652142900000|2022-05-10 00:35:00|12154.6|12152.6|12154.4|12152.4|12155.4|12153.4|12152.8|12150.8|36
1652142910000|2022-05-10 00:35:10|12154.5|12152.5|12154.5|12152.5|12155.1|12153.1|12152.9|12150.9|15
1652142920000|2022-05-10 00:35:20|12154.9|12152.9|12149.4|12147.4|12154.9|12152.9|12149.4|12147.4|28
1652142930000|2022-05-10 00:35:30|12149.5|12147.5|12149.3|12147.3|12151.4|12149.4|12148.5|12146.5|12
1652142940000|2022-05-10 00:35:40|12149.1|12147.1|12152.1|12150.1|12153|12151|12148.5|12146.5|25
1652142950000|2022-05-10 00:35:50|12152|12150|12153.1|12151.1|12154.6|12152.6|12152|12150|23
1652142960000|2022-05-10 00:36:00|12153.3|12151.3|12151.6|12149.6|12154.3|12152.3|12151.6|12149.6|11
1652142970000|2022-05-10 00:36:10|12151.4|12149.4|12155.8|12153.8|12158.8|12156.8|12151.4|12149.4|54
1652142980000|2022-05-10 00:36:20|12155.3|12153.3|12158.9|12156.9|12158.9|12156.9|12155.3|12153.3|14
1652142990000|2022-05-10 00:36:30|12159.3|12157.3|12159.8|12157.8|12159.8|12157.8|12155.1|12153.1|35
1652143000000|2022-05-10 00:36:40|12159.5|12157.5|12157.9|12155.9|12159.5|12157.5|12157.1|12155.1|22
1652143010000|2022-05-10 00:36:50|12157.8|12155.8|12156.9|12154.9|12159.5|12157.5|12154.5|12152.5|32
1652143020000|2022-05-10 00:37:00|12159|12157|12157.4|12155.4|12159.3|12157.3|12157.4|12155.4|16
1652143030000|2022-05-10 00:37:10|12157.3|12155.3|12153.9|12151.9|12157.9|12155.9|12153.8|12151.8|7
1652143040000|2022-05-10 00:37:20|12153.8|12151.8|12153.4|12151.4|12155.3|12153.3|12152|12150|16
1652143050000|2022-05-10 00:37:30|12153|12151|12153.1|12151.1|12154.4|12152.4|12153|12151|7
1652143060000|2022-05-10 00:37:40|12153.3|12151.3|12150.5|12148.5|12153.3|12151.3|12150.4|12148.4|17
1652143070000|2022-05-10 00:37:50|12150.1|12148.1|12149.3|12147.3|12152.6|12150.6|12149.3|12147.3|16
1652143080000|2022-05-10 00:38:00|12149.5|12147.5|12149.8|12147.8|12152.4|12150.4|12148.8|12146.8|34
1652143090000|2022-05-10 00:38:10|12149.6|12147.6|12149.4|12147.4|12149.6|12147.6|12147.3|12145.3|37
1652143100000|2022-05-10 00:38:20|12146.5|12144.5|12141.8|12139.8|12147.9|12145.9|12141.8|12139.8|64
1652143110000|2022-05-10 00:38:30|12141.6|12139.6|12141.6|12139.6|12144|12142|12141.5|12139.5|33
1652143120000|2022-05-10 00:38:40|12141.9|12139.9|12143.6|12141.6|12144.1|12142.1|12141.3|12139.3|18
1652143130000|2022-05-10 00:38:50|12143.8|12141.8|12146.3|12144.3|12146.8|12144.8|12143.6|12141.6|19
1652143140000|2022-05-10 00:39:00|12146.4|12144.4|12147.4|12145.4|12150|12148|12146.4|12144.4|24
1652143150000|2022-05-10 00:39:10|12147.5|12145.5|12144.3|12142.3|12147.5|12145.5|12142|12140|20
1652143160000|2022-05-10 00:39:20|12144.1|12142.1|12145.9|12143.9|12146.3|12144.3|12143.8|12141.8|3
1652143170000|2022-05-10 00:39:30|12146.3|12144.3|12144.4|12142.4|12146.3|12144.3|12144.3|12142.3|10
1652143180000|2022-05-10 00:39:40|12144.5|12142.5|12142.6|12140.6|12144.9|12142.9|12142|12140|22
1652143190000|2022-05-10 00:39:50|12141.8|12139.8|12143.9|12141.9|12143.9|12141.9|12141.3|12139.3|21
1652143200000|2022-05-10 00:40:00|12143.8|12141.8|12144|12142|12144.3|12142.3|12142.9|12140.9|14
1652143210000|2022-05-10 00:40:10|12145.1|12143.1|12144.5|12142.5|12145.8|12143.8|12144.3|12142.3|15
1652143220000|2022-05-10 00:40:20|12144.4|12142.4|12149.8|12147.8|12150|12148|12144.3|12142.3|14
1652143230000|2022-05-10 00:40:30|12149.9|12147.9|12144.6|12142.6|12150.5|12148.5|12144.6|12142.6|27
1652143240000|2022-05-10 00:40:40|12144.5|12142.5|12146.4|12144.4|12146.4|12144.4|12144.5|12142.5|0
1652143250000|2022-05-10 00:40:50|12146.5|12144.5|12145.9|12143.9|12147.1|12145.1|12145.6|12143.6|8
1652143260000|2022-05-10 00:41:00|12146|12144|12147.6|12145.6|12149.8|12147.8|12146|12144|9
1652143270000|2022-05-10 00:41:10|12147.5|12145.5|12140.4|12138.4|12147.5|12145.5|12139.9|12137.9|43
1652143280000|2022-05-10 00:41:20|12140.5|12138.5|12138.8|12136.8|12141.4|12139.4|12138.1|12136.1|26
1652143290000|2022-05-10 00:41:30|12138.1|12136.1|12137.8|12135.8|12138.8|12136.8|12137|12135|17
1652143300000|2022-05-10 00:41:40|12137.6|12135.6|12135.9|12133.9|12137.8|12135.8|12134.9|12132.9|43
1652143310000|2022-05-10 00:41:50|12135.5|12133.5|12136.1|12134.1|12138|12136|12135.4|12133.4|21
1652143320000|2022-05-10 00:42:00|12136.3|12134.3|12134.1|12132.1|12137.1|12135.1|12133.8|12131.8|15
1652143330000|2022-05-10 00:42:10|12133.9|12131.9|12134.1|12132.1|12134.5|12132.5|12132|12130|70
1652143340000|2022-05-10 00:42:20|12133.8|12131.8|12136|12134|12136.1|12134.1|12133.1|12131.1|17
1652143350000|2022-05-10 00:42:30|12136.1|12134.1|12141.4|12139.4|12141.8|12139.8|12135.9|12133.9|27
1652143360000|2022-05-10 00:42:40|12141.5|12139.5|12140.9|12138.9|12142.3|12140.3|12139.5|12137.5|23
1652143370000|2022-05-10 00:42:50|12141.3|12139.3|12141.6|12139.6|12142.3|12140.3|12141.3|12139.3|13
1652143380000|2022-05-10 00:43:00|12141.8|12139.8|12143.4|12141.4|12143.8|12141.8|12141.6|12139.6|13
1652143390000|2022-05-10 00:43:10|12143.6|12141.6|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|18
1652143400000|2022-05-10 00:43:20|12145.9|12143.9|12147.8|12145.8|12148.3|12146.3|12145.6|12143.6|19
1652143410000|2022-05-10 00:43:30|12147.6|12145.6|12148.5|12146.5|12149.8|12147.8|12147.3|12145.3|23
1652143420000|2022-05-10 00:43:40|12148.4|12146.4|12151.9|12149.9|12152.8|12150.8|12147.9|12145.9|25
1652143430000|2022-05-10 00:43:50|12151.8|12149.8|12150.4|12148.4|12154|12152|12148.9|12146.9|35
1652143440000|2022-05-10 00:44:00|12150.8|12148.8|12149|12147|12151.9|12149.9|12148.9|12146.9|22
1652143450000|2022-05-10 00:44:10|12148.8|12146.8|12150.4|12148.4|12150.8|12148.8|12148.6|12146.6|7
1652143460000|2022-05-10 00:44:20|12150.9|12148.9|12152.8|12150.8|12155.5|12153.5|12150.9|12148.9|29
1652143470000|2022-05-10 00:44:30|12152.9|12150.9|12150.4|12148.4|12152.9|12150.9|12148.6|12146.6|12
1652143480000|2022-05-10 00:44:40|12150.3|12148.3|12156.3|12154.3|12156.5|12154.5|12150.3|12148.3|31
1652143490000|2022-05-10 00:44:50|12156.1|12154.1|12158.9|12156.9|12162.3|12160.3|12155.3|12153.3|47
1652143500000|2022-05-10 00:45:00|12159|12157|12154|12152|12161.1|12159.1|12154|12152|28
1652143510000|2022-05-10 00:45:10|12153.8|12151.8|12159.5|12157.5|12159.5|12157.5|12153.1|12151.1|22
1652143520000|2022-05-10 00:45:20|12159.4|12157.4|12156.4|12154.4|12160.5|12158.5|12154.4|12152.4|23
1652143530000|2022-05-10 00:45:30|12156.3|12154.3|12157.6|12155.6|12158|12156|12156.3|12154.3|5
1652143540000|2022-05-10 00:45:40|12157.5|12155.5|12157.4|12155.4|12159|12157|12157|12155|9
1652143550000|2022-05-10 00:45:50|12157.3|12155.3|12157.8|12155.8|12160.8|12158.8|12156.1|12154.1|56
1652143560000|2022-05-10 00:46:00|12157.4|12155.4|12157.8|12155.8|12161.1|12159.1|12157.4|12155.4|16
1652143570000|2022-05-10 00:46:10|12157.6|12155.6|12157.6|12155.6|12157.6|12155.6|12155.1|12153.1|5
1652143580000|2022-05-10 00:46:20|12157.9|12155.9|12155.1|12153.1|12158.3|12156.3|12154.6|12152.6|13
1652143590000|2022-05-10 00:46:30|12155.3|12153.3|12153.9|12151.9|12156.8|12154.8|12153.6|12151.6|12
1652143600000|2022-05-10 00:46:40|12153|12151|12153.4|12151.4|12153.9|12151.9|12151.8|12149.8|10
1652143610000|2022-05-10 00:46:50|12153.3|12151.3|12152.8|12150.8|12154.8|12152.8|12152.1|12150.1|4
1652143620000|2022-05-10 00:47:00|12152.9|12150.9|12153|12151|12154.5|12152.5|12152.9|12150.9|11
1652143630000|2022-05-10 00:47:10|12152.9|12150.9|12152|12150|12153.5|12151.5|12151.6|12149.6|1
1652143640000|2022-05-10 00:47:20|12152.1|12150.1|12150.8|12148.8|12152.1|12150.1|12149.9|12147.9|19
1652143650000|2022-05-10 00:47:30|12150.6|12148.6|12151.3|12149.3|12151.8|12149.8|12150.3|12148.3|10
1652143660000|2022-05-10 00:47:40|12151.4|12149.4|12150.9|12148.9|12153.1|12151.1|12150.4|12148.4|11
1652143670000|2022-05-10 00:47:50|12151|12149|12153.3|12151.3|12153.6|12151.6|12151|12149|6
1652143680000|2022-05-10 00:48:00|12153.5|12151.5|12153|12151|12156.4|12154.4|12153|12151|10
1652143690000|2022-05-10 00:48:10|12153.1|12151.1|12150.3|12148.3|12153.6|12151.6|12149|12147|17
1652143700000|2022-05-10 00:48:20|12150.4|12148.4|12149.5|12147.5|12151.6|12149.6|12149.4|12147.4|5
1652143710000|2022-05-10 00:48:30|12149.4|12147.4|12141.6|12139.6|12149.6|12147.6|12141|12139|107
1652143720000|2022-05-10 00:48:40|12142|12140|12143.5|12141.5|12144.4|12142.4|12141.6|12139.6|29
1652143730000|2022-05-10 00:48:50|12143.6|12141.6|12142.4|12140.4|12144.3|12142.3|12141.9|12139.9|28
1652143740000|2022-05-10 00:49:00|12142.3|12140.3|12142.9|12140.9|12143.6|12141.6|12142|12140|10
1652143750000|2022-05-10 00:49:10|12143.1|12141.1|12144.1|12142.1|12144.1|12142.1|12143|12141|7
1652143760000|2022-05-10 00:49:20|12144|12142|12143.8|12141.8|12144.3|12142.3|12143.3|12141.3|7
1652143770000|2022-05-10 00:49:30|12143.6|12141.6|12142|12140|12143.6|12141.6|12141.9|12139.9|13
1652143780000|2022-05-10 00:49:40|12142.3|12140.3|12142.6|12140.6|12143.6|12141.6|12142.3|12140.3|4
1652143790000|2022-05-10 00:49:50|12142.8|12140.8|12142.8|12140.8|12143.3|12141.3|12142.6|12140.6|2
1652143800000|2022-05-10 00:50:00|12143.3|12141.3|12143.1|12141.1|12143.6|12141.6|12142|12140|25
1652143810000|2022-05-10 00:50:10|12142.5|12140.5|12149|12147|12149.3|12147.3|12142.5|12140.5|29
1652143820000|2022-05-10 00:50:20|12149.1|12147.1|12148.6|12146.6|12151.4|12149.4|12148.6|12146.6|30
1652143830000|2022-05-10 00:50:30|12147.6|12145.6|12148.1|12146.1|12149.9|12147.9|12147.6|12145.6|13
1652143840000|2022-05-10 00:50:40|12148|12146|12148.4|12146.4|12148.4|12146.4|12147.1|12145.1|7
1652143850000|2022-05-10 00:50:50|12148.3|12146.3|12149|12147|12149.5|12147.5|12147.8|12145.8|4
1652143860000|2022-05-10 00:51:00|12149.1|12147.1|12150.9|12148.9|12151.3|12149.3|12147.6|12145.6|18
1652143870000|2022-05-10 00:51:10|12150.3|12148.3|12146.9|12144.9|12150.9|12148.9|12146.8|12144.8|11
1652143880000|2022-05-10 00:51:20|12147|12145|12146.9|12144.9|12148|12146|12146.9|12144.9|3
1652143890000|2022-05-10 00:51:30|12147|12145|12146.1|12144.1|12147.5|12145.5|12145.4|12143.4|10
1652143900000|2022-05-10 00:51:40|12145.8|12143.8|12141.8|12139.8|12145.8|12143.8|12141.8|12139.8|17
1652143910000|2022-05-10 00:51:50|12141.6|12139.6|12141.9|12139.9|12142|12140|12140.5|12138.5|12
1652143920000|2022-05-10 00:52:00|12141.8|12139.8|12144.3|12142.3|12144.4|12142.4|12141.8|12139.8|12
1652143930000|2022-05-10 00:52:10|12145|12143|12144.1|12142.1|12147.8|12145.8|12144.1|12142.1|8
1652143940000|2022-05-10 00:52:20|12144|12142|12144.1|12142.1|12145|12143|12143.9|12141.9|5
1652143950000|2022-05-10 00:52:30|12143.6|12141.6|12144|12142|12144.4|12142.4|12143.6|12141.6|2
1652143960000|2022-05-10 00:52:40|12144.1|12142.1|12141.8|12139.8|12144.1|12142.1|12141.8|12139.8|8
1652143970000|2022-05-10 00:52:50|12141.9|12139.9|12142.3|12140.3|12142.4|12140.4|12141.4|12139.4|9
1652143980000|2022-05-10 00:53:00|12143|12141|12142|12140|12143|12141|12141.9|12139.9|11
1652143990000|2022-05-10 00:53:10|12141.5|12139.5|12140.5|12138.5|12141.6|12139.6|12140.3|12138.3|16
1652144000000|2022-05-10 00:53:20|12140.4|12138.4|12141.9|12139.9|12142.5|12140.5|12140.4|12138.4|14
1652144010000|2022-05-10 00:53:30|12142|12140|12144.6|12142.6|12145.3|12143.3|12142|12140|12
1652144020000|2022-05-10 00:53:40|12144.8|12142.8|12146.3|12144.3|12147.3|12145.3|12144.8|12142.8|14
1652144030000|2022-05-10 00:53:50|12146.9|12144.9|12148.3|12146.3|12149.3|12147.3|12146.9|12144.9|40
1652144040000|2022-05-10 00:54:00|12148.4|12146.4|12150.9|12148.9|12151.5|12149.5|12148.3|12146.3|18
1652144050000|2022-05-10 00:54:10|12150.8|12148.8|12149.5|12147.5|12151.5|12149.5|12149.1|12147.1|17
1652144060000|2022-05-10 00:54:20|12149.6|12147.6|12151.1|12149.1|12152.1|12150.1|12149.6|12147.6|17
1652144070000|2022-05-10 00:54:30|12151.3|12149.3|12153.9|12151.9|12154.8|12152.8|12150.6|12148.6|30
1652144080000|2022-05-10 00:54:40|12154|12152|12154|12152|12154.4|12152.4|12153.1|12151.1|10
1652144090000|2022-05-10 00:54:50|12153.9|12151.9|12153.8|12151.8|12155|12153|12153.1|12151.1|15
1652144100000|2022-05-10 00:55:00|12153.9|12151.9|12152.3|12150.3|12154.1|12152.1|12151.5|12149.5|34
1652144110000|2022-05-10 00:55:10|12152.4|12150.4|12153.1|12151.1|12155.6|12153.6|12152.4|12150.4|12
1652144120000|2022-05-10 00:55:20|12153.3|12151.3|12158.9|12156.9|12159.3|12157.3|12152.5|12150.5|45
1652144130000|2022-05-10 00:55:30|12158.8|12156.8|12156.1|12154.1|12160.9|12158.9|12156.1|12154.1|19
1652144140000|2022-05-10 00:55:40|12155.9|12153.9|12159.3|12157.3|12160.4|12158.4|12154.9|12152.9|27
1652144150000|2022-05-10 00:55:50|12159.4|12157.4|12158|12156|12159.6|12157.6|12157.3|12155.3|2
1652144160000|2022-05-10 00:56:00|12157.9|12155.9|12154.1|12152.1|12158|12156|12154.1|12152.1|22
1652144170000|2022-05-10 00:56:10|12154.8|12152.8|12155.9|12153.9|12157.3|12155.3|12154.4|12152.4|13
1652144180000|2022-05-10 00:56:20|12155.5|12153.5|12155.6|12153.6|12157|12155|12155.5|12153.5|3
1652144190000|2022-05-10 00:56:30|12155.8|12153.8|12152.1|12150.1|12155.8|12153.8|12152|12150|25
1652144200000|2022-05-10 00:56:40|12152.3|12150.3|12151.6|12149.6|12152.3|12150.3|12150.9|12148.9|24
1652144210000|2022-05-10 00:56:50|12151.5|12149.5|12151.8|12149.8|12151.9|12149.9|12150.8|12148.8|1
1652144220000|2022-05-10 00:57:00|12152.3|12150.3|12150.9|12148.9|12152.8|12150.8|12150.8|12148.8|10
1652144230000|2022-05-10 00:57:10|12151|12149|12152.4|12150.4|12152.4|12150.4|12151|12149|4
1652144240000|2022-05-10 00:57:20|12151.6|12149.6|12153.1|12151.1|12153.5|12151.5|12151.6|12149.6|7
1652144250000|2022-05-10 00:57:30|12153|12151|12152|12150|12153|12151|12151.6|12149.6|6
1652144260000|2022-05-10 00:57:40|12152.1|12150.1|12152.1|12150.1|12153.8|12151.8|12152.1|12150.1|1
1652144270000|2022-05-10 00:57:50|12152.4|12150.4|12151.5|12149.5|12153|12151|12150.9|12148.9|1
1652144280000|2022-05-10 00:58:00|12151.4|12149.4|12152.3|12150.3|12152.3|12150.3|12150.3|12148.3|24
1652144290000|2022-05-10 00:58:10|12152.1|12150.1|12155|12153|12155.6|12153.6|12152.1|12150.1|12
1652144300000|2022-05-10 00:58:20|12154.8|12152.8|12154|12152|12155.4|12153.4|12153.5|12151.5|3
1652144310000|2022-05-10 00:58:30|12154.1|12152.1|12152.8|12150.8|12154.3|12152.3|12150.9|12148.9|5
1652144320000|2022-05-10 00:58:40|12152.9|12150.9|12154|12152|12154.3|12152.3|12152.9|12150.9|15
1652144330000|2022-05-10 00:58:50|12153.9|12151.9|12154.3|12152.3|12155.3|12153.3|12152.8|12150.8|20
1652144340000|2022-05-10 00:59:00|12154.4|12152.4|12153.1|12151.1|12154.8|12152.8|12152.9|12150.9|5
1652144350000|2022-05-10 00:59:10|12153.3|12151.3|12151.9|12149.9|12153.6|12151.6|12151.6|12149.6|11
1652144360000|2022-05-10 00:59:20|12152.1|12150.1|12151.9|12149.9|12152.4|12150.4|12151.4|12149.4|2
1652144370000|2022-05-10 00:59:30|12151.8|12149.8|12152.3|12150.3|12152.4|12150.4|12150.8|12148.8|10
1652144380000|2022-05-10 00:59:40|12152.4|12150.4|12152.9|12150.9|12154.6|12152.6|12151.8|12149.8|46
1652144390000|2022-05-10 00:59:50|12153.3|12151.3|12155.4|12153.4|12157|12155|12153.1|12151.1|29
1652144400000|2022-05-10 01:00:00|12155.9|12153.9|12159|12157|12159.4|12157.4|12155.9|12153.9|19
1652144410000|2022-05-10 01:00:10|12158.9|12156.9|12158|12156|12159|12157|12156.1|12154.1|23
1652144420000|2022-05-10 01:00:20|12158.1|12156.1|12156|12154|12158.4|12156.4|12155.8|12153.8|4
1652144430000|2022-05-10 01:00:30|12155.9|12153.9|12154.9|12152.9|12157|12155|12154.9|12152.9|5
1652144440000|2022-05-10 01:00:40|12155.5|12153.5|12154|12152|12155.8|12153.8|12152.8|12150.8|7
1652144450000|2022-05-10 01:00:50|12154.5|12152.5|12152.3|12150.3|12155.4|12153.4|12150.6|12148.6|16
1652144460000|2022-05-10 01:01:00|12152|12150|12149.8|12147.8|12152.8|12150.8|12149.5|12147.5|15
1652144470000|2022-05-10 01:01:10|12149.5|12147.5|12153|12151|12153.5|12151.5|12148|12146|47
1652144480000|2022-05-10 01:01:20|12152.5|12150.5|12150.3|12148.3|12152.6|12150.6|12150.3|12148.3|8
1652144490000|2022-05-10 01:01:30|12150.4|12148.4|12149.3|12147.3|12153.4|12151.4|12148.1|12146.1|43
1652144500000|2022-05-10 01:01:40|12149.6|12147.6|12149.4|12147.4|12151.4|12149.4|12149.4|12147.4|13
1652144510000|2022-05-10 01:01:50|12149.5|12147.5|12151.6|12149.6|12154.1|12152.1|12149.1|12147.1|14
1652144520000|2022-05-10 01:02:00|12151.8|12149.8|12151.4|12149.4|12152.3|12150.3|12150.5|12148.5|6
1652144530000|2022-05-10 01:02:10|12151.3|12149.3|12148.8|12146.8|12151.3|12149.3|12146.1|12144.1|56
1652144540000|2022-05-10 01:02:20|12148.9|12146.9|12149.5|12147.5|12150.6|12148.6|12148.4|12146.4|8
1652144550000|2022-05-10 01:02:30|12149|12147|12147.9|12145.9|12149.4|12147.4|12147.9|12145.9|11
1652144560000|2022-05-10 01:02:40|12148.4|12146.4|12149.5|12147.5|12149.8|12147.8|12148.4|12146.4|7
1652144570000|2022-05-10 01:02:50|12149.9|12147.9|12148.3|12146.3|12150.6|12148.6|12146.6|12144.6|54
1652144580000|2022-05-10 01:03:00|12147.9|12145.9|12147.1|12145.1|12148|12146|12146.8|12144.8|16
1652144590000|2022-05-10 01:03:10|12147.3|12145.3|12149.3|12147.3|12149.5|12147.5|12146.6|12144.6|13
1652144600000|2022-05-10 01:03:20|12149.4|12147.4|12151.4|12149.4|12152.4|12150.4|12149.4|12147.4|12
1652144610000|2022-05-10 01:03:30|12151.1|12149.1|12155.5|12153.5|12156.8|12154.8|12151.1|12149.1|31
1652144620000|2022-05-10 01:03:40|12155.4|12153.4|12152|12150|12155.9|12153.9|12151.9|12149.9|14
1652144630000|2022-05-10 01:03:50|12152.1|12150.1|12151.5|12149.5|12152.6|12150.6|12151.3|12149.3|6
1652144640000|2022-05-10 01:04:00|12151.4|12149.4|12149.9|12147.9|12151.8|12149.8|12149.8|12147.8|9
1652144650000|2022-05-10 01:04:10|12149.8|12147.8|12151.5|12149.5|12151.6|12149.6|12149.4|12147.4|2
1652144660000|2022-05-10 01:04:20|12151.3|12149.3|12147.3|12145.3|12151.4|12149.4|12147.3|12145.3|14
1652144670000|2022-05-10 01:04:30|12147.9|12145.9|12154.6|12152.6|12154.8|12152.8|12146.6|12144.6|28
1652144680000|2022-05-10 01:04:40|12154.8|12152.8|12153|12151|12154.8|12152.8|12153|12151|10
1652144690000|2022-05-10 01:04:50|12153.1|12151.1|12152.4|12150.4|12153.8|12151.8|12151.5|12149.5|12
1652144700000|2022-05-10 01:05:00|12152.3|12150.3|12151.6|12149.6|12153|12151|12151.5|12149.5|5
1652144710000|2022-05-10 01:05:10|12151.8|12149.8|12156.3|12154.3|12156.3|12154.3|12151.6|12149.6|13
1652144720000|2022-05-10 01:05:20|12156.1|12154.1|12161.3|12159.3|12161.3|12159.3|12156.1|12154.1|61
1652144730000|2022-05-10 01:05:30|12161.1|12159.1|12162.8|12160.8|12163.1|12161.1|12160.9|12158.9|20
1652144740000|2022-05-10 01:05:40|12162.6|12160.6|12162.5|12160.5|12164.3|12162.3|12162.5|12160.5|25
1652144750000|2022-05-10 01:05:50|12162.4|12160.4|12166|12164|12167.4|12165.4|12161.1|12159.1|67
1652144760000|2022-05-10 01:06:00|12166.4|12164.4|12165.3|12163.3|12166.6|12164.6|12163.4|12161.4|15
1652144770000|2022-05-10 01:06:10|12164.5|12162.5|12166.1|12164.1|12166.3|12164.3|12164.3|12162.3|22
1652144780000|2022-05-10 01:06:20|12165.8|12163.8|12168.8|12166.8|12168.8|12166.8|12165.5|12163.5|20
1652144790000|2022-05-10 01:06:30|12168.9|12166.9|12175.6|12173.6|12176.5|12174.5|12168.8|12166.8|92
1652144800000|2022-05-10 01:06:40|12175.8|12173.8|12182.5|12180.5|12182.5|12180.5|12175.8|12173.8|101
1652144810000|2022-05-10 01:06:50|12182.4|12180.4|12177.9|12175.9|12182.5|12180.5|12176.6|12174.6|38
1652144820000|2022-05-10 01:07:00|12177.8|12175.8|12179.8|12177.8|12180|12178|12176.4|12174.4|33
1652144830000|2022-05-10 01:07:10|12178.1|12176.1|12179.4|12177.4|12180.5|12178.5|12178.1|12176.1|41
1652144840000|2022-05-10 01:07:20|12179.3|12177.3|12181.9|12179.9|12182.5|12180.5|12178.6|12176.6|10
1652144850000|2022-05-10 01:07:30|12181.8|12179.8|12182.8|12180.8|12184.8|12182.8|12181.5|12179.5|83
1652144860000|2022-05-10 01:07:40|12182.6|12180.6|12183.1|12181.1|12184.1|12182.1|12181.3|12179.3|28
1652144870000|2022-05-10 01:07:50|12182.8|12180.8|12181.3|12179.3|12182.8|12180.8|12180.8|12178.8|25
1652144880000|2022-05-10 01:08:00|12181.4|12179.4|12180.1|12178.1|12182.9|12180.9|12180.1|12178.1|16
1652144890000|2022-05-10 01:08:10|12180.3|12178.3|12180.8|12178.8|12181.3|12179.3|12179.8|12177.8|12
1652144900000|2022-05-10 01:08:20|12181.9|12179.9|12186.4|12184.4|12186.9|12184.9|12181.9|12179.9|34
1652144910000|2022-05-10 01:08:30|12186.5|12184.5|12185.6|12183.6|12186.5|12184.5|12184.8|12182.8|12
1652144920000|2022-05-10 01:08:40|12185.3|12183.3|12185.1|12183.1|12185.8|12183.8|12184.6|12182.6|10
1652144930000|2022-05-10 01:08:50|12185|12183|12184.3|12182.3|12186.6|12184.6|12184|12182|35
1652144940000|2022-05-10 01:09:00|12184.5|12182.5|12183.8|12181.8|12184.5|12182.5|12182.5|12180.5|15
1652144950000|2022-05-10 01:09:10|12183.6|12181.6|12185.3|12183.3|12185.4|12183.4|12183.1|12181.1|12
1652144960000|2022-05-10 01:09:20|12185.4|12183.4|12186.3|12184.3|12187.4|12185.4|12185|12183|19
1652144970000|2022-05-10 01:09:30|12186|12184|12185.4|12183.4|12186|12184|12182.9|12180.9|21
1652144980000|2022-05-10 01:09:40|12185.5|12183.5|12188|12186|12189|12187|12185.5|12183.5|53
1652144990000|2022-05-10 01:09:50|12187.9|12185.9|12186.4|12184.4|12188.4|12186.4|12186.1|12184.1|23
1652145000000|2022-05-10 01:10:00|12186.3|12184.3|12187.8|12185.8|12188.9|12186.9|12185.6|12183.6|26
1652145010000|2022-05-10 01:10:10|12187.6|12185.6|12192.6|12190.6|12193.3|12191.3|12187.6|12185.6|76
1652145020000|2022-05-10 01:10:20|12192.5|12190.5|12195.8|12193.8|12196.5|12194.5|12192.5|12190.5|77
1652145030000|2022-05-10 01:10:30|12196|12194|12186.1|12184.1|12196|12194|12183.3|12181.3|107
1652145040000|2022-05-10 01:10:40|12186|12184|12185.8|12183.8|12191.5|12189.5|12185.5|12183.5|41
1652145050000|2022-05-10 01:10:50|12186.3|12184.3|12186.9|12184.9|12188.6|12186.6|12186.3|12184.3|15
1652145060000|2022-05-10 01:11:00|12185.9|12183.9|12182.4|12180.4|12185.9|12183.9|12180.6|12178.6|44
1652145070000|2022-05-10 01:11:10|12182.5|12180.5|12183.5|12181.5|12183.6|12181.6|12181.1|12179.1|24
1652145080000|2022-05-10 01:11:20|12183.4|12181.4|12183.1|12181.1|12183.8|12181.8|12182.3|12180.3|6
1652145090000|2022-05-10 01:11:30|12183|12181|12181.4|12179.4|12183.4|12181.4|12181.3|12179.3|6
1652145100000|2022-05-10 01:11:40|12181.3|12179.3|12179.3|12177.3|12181.4|12179.4|12178|12176|65
1652145110000|2022-05-10 01:11:50|12180|12178|12182.4|12180.4|12182.8|12180.8|12180|12178|69
1652145120000|2022-05-10 01:12:00|12182.8|12180.8|12179|12177|12183.4|12181.4|12178.1|12176.1|13
1652145130000|2022-05-10 01:12:10|12178.9|12176.9|12179|12177|12179.6|12177.6|12177.9|12175.9|18
1652145140000|2022-05-10 01:12:20|12179.3|12177.3|12180.1|12178.1|12180.1|12178.1|12178.6|12176.6|15
1652145150000|2022-05-10 01:12:30|12180|12178|12179.4|12177.4|12182.1|12180.1|12179|12177|13
1652145160000|2022-05-10 01:12:40|12179.1|12177.1|12177|12175|12179.3|12177.3|12175.5|12173.5|40
1652145170000|2022-05-10 01:12:50|12176.8|12174.8|12178.8|12176.8|12179|12177|12176.5|12174.5|17
1652145180000|2022-05-10 01:13:00|12178.6|12176.6|12176.3|12174.3|12178.8|12176.8|12175.9|12173.9|14
1652145190000|2022-05-10 01:13:10|12176|12174|12176.4|12174.4|12178.1|12176.1|12176|12174|16
1652145200000|2022-05-10 01:13:20|12176|12174|12175.5|12173.5|12176.4|12174.4|12172.5|12170.5|49
1652145210000|2022-05-10 01:13:30|12175.6|12173.6|12175.4|12173.4|12176.1|12174.1|12174.6|12172.6|8
1652145220000|2022-05-10 01:13:40|12175.3|12173.3|12179|12177|12179.8|12177.8|12175.3|12173.3|31
1652145230000|2022-05-10 01:13:50|12179.1|12177.1|12180.6|12178.6|12183.3|12181.3|12178.9|12176.9|26
1652145240000|2022-05-10 01:14:00|12180.5|12178.5|12185.6|12183.6|12186|12184|12179.4|12177.4|26
1652145250000|2022-05-10 01:14:10|12185.9|12183.9|12187.3|12185.3|12189.8|12187.8|12184.8|12182.8|31
1652145260000|2022-05-10 01:14:20|12187.5|12185.5|12185.6|12183.6|12190.3|12188.3|12185.1|12183.1|35
1652145270000|2022-05-10 01:14:30|12185.8|12183.8|12184.4|12182.4|12186.3|12184.3|12183.8|12181.8|3
1652145280000|2022-05-10 01:14:40|12184|12182|12185.5|12183.5|12185.8|12183.8|12183.8|12181.8|20
1652145290000|2022-05-10 01:14:50|12185.4|12183.4|12185.5|12183.5|12185.8|12183.8|12184.3|12182.3|6
1652145300000|2022-05-10 01:15:00|12185.6|12183.6|12188.8|12186.8|12188.8|12186.8|12185|12183|19
1652145310000|2022-05-10 01:15:10|12189.4|12187.4|12191.3|12189.3|12193.1|12191.1|12189.4|12187.4|29
1652145320000|2022-05-10 01:15:20|12191.8|12189.8|12193.5|12191.5|12194.5|12192.5|12190.4|12188.4|43
1652145330000|2022-05-10 01:15:30|12193.6|12191.6|12195|12193|12195|12193|12192.5|12190.5|44
1652145340000|2022-05-10 01:15:40|12194.6|12192.6|12194.9|12192.9|12195.5|12193.5|12193|12191|19
1652145350000|2022-05-10 01:15:50|12195|12193|12194.8|12192.8|12195.8|12193.8|12194|12192|15
1652145360000|2022-05-10 01:16:00|12194.4|12192.4|12193.1|12191.1|12194.5|12192.5|12191.4|12189.4|19
1652145370000|2022-05-10 01:16:10|12193|12191|12192.6|12190.6|12194|12192|12191.6|12189.6|13
1652145380000|2022-05-10 01:16:20|12192.5|12190.5|12191.6|12189.6|12192.8|12190.8|12189.9|12187.9|23
1652145390000|2022-05-10 01:16:30|12191.5|12189.5|12194.3|12192.3|12194.5|12192.5|12190.9|12188.9|31
1652145400000|2022-05-10 01:16:40|12194.4|12192.4|12194.5|12192.5|12196.1|12194.1|12192.9|12190.9|25
1652145410000|2022-05-10 01:16:50|12194.4|12192.4|12198.4|12196.4|12202.6|12200.6|12194.4|12192.4|84
1652145420000|2022-05-10 01:17:00|12198.3|12196.3|12199.3|12197.3|12199.9|12197.9|12197.8|12195.8|18
1652145430000|2022-05-10 01:17:10|12199.1|12197.1|12201.6|12199.6|12202.1|12200.1|12197.5|12195.5|38
1652145440000|2022-05-10 01:17:20|12200.4|12198.4|12198.5|12196.5|12201.3|12199.3|12198.4|12196.4|21
1652145450000|2022-05-10 01:17:30|12197.1|12195.1|12192|12190|12197.1|12195.1|12191.9|12189.9|39
1652145460000|2022-05-10 01:17:40|12193|12191|12190|12188|12193.4|12191.4|12188.8|12186.8|20
1652145470000|2022-05-10 01:17:50|12189.8|12187.8|12189.8|12187.8|12190.4|12188.4|12187.8|12185.8|24
1652145480000|2022-05-10 01:18:00|12189.6|12187.6|12188|12186|12190.9|12188.9|12188|12186|10
1652145490000|2022-05-10 01:18:10|12187.9|12185.9|12191.1|12189.1|12191.3|12189.3|12187.4|12185.4|19
1652145500000|2022-05-10 01:18:20|12191|12189|12191.5|12189.5|12193|12191|12190.8|12188.8|9
1652145510000|2022-05-10 01:18:30|12191.4|12189.4|12186.5|12184.5|12191.5|12189.5|12186.3|12184.3|57
1652145520000|2022-05-10 01:18:40|12186.6|12184.6|12188.4|12186.4|12189.1|12187.1|12186.5|12184.5|7
1652145530000|2022-05-10 01:18:50|12188.3|12186.3|12189.8|12187.8|12190.4|12188.4|12186.8|12184.8|11
1652145540000|2022-05-10 01:19:00|12189.3|12187.3|12190.3|12188.3|12190.4|12188.4|12189.1|12187.1|22
1652145550000|2022-05-10 01:19:10|12190.1|12188.1|12189|12187|12191|12189|12188.9|12186.9|8
1652145560000|2022-05-10 01:19:20|12189.1|12187.1|12187.5|12185.5|12189.1|12187.1|12186.3|12184.3|23
1652145570000|2022-05-10 01:19:30|12187.4|12185.4|12187.6|12185.6|12187.6|12185.6|12186.5|12184.5|13
1652145580000|2022-05-10 01:19:40|12187.8|12185.8|12189.6|12187.6|12189.6|12187.6|12187.5|12185.5|17
1652145590000|2022-05-10 01:19:50|12189.8|12187.8|12191|12189|12191.1|12189.1|12186.5|12184.5|11
1652145600000|2022-05-10 01:20:00|12191.1|12189.1|12190.3|12188.3|12192.3|12190.3|12189.5|12187.5|16
1652145610000|2022-05-10 01:20:10|12190.1|12188.1|12192.6|12190.6|12192.9|12190.9|12190.1|12188.1|13
1652145620000|2022-05-10 01:20:20|12192.1|12190.1|12192.4|12190.4|12194|12192|12191.6|12189.6|15
1652145630000|2022-05-10 01:20:30|12191.6|12189.6|12190.9|12188.9|12192.1|12190.1|12189.8|12187.8|15
1652145640000|2022-05-10 01:20:40|12191|12189|12197.5|12195.5|12197.5|12195.5|12191|12189|15
1652145650000|2022-05-10 01:20:50|12197.4|12195.4|12191.3|12189.3|12197.4|12195.4|12190.9|12188.9|26
1652145660000|2022-05-10 01:21:00|12191|12189|12190.1|12188.1|12193.8|12191.8|12190|12188|13
1652145670000|2022-05-10 01:21:10|12190|12188|12188.8|12186.8|12190.1|12188.1|12187.5|12185.5|15
1652145680000|2022-05-10 01:21:20|12188.6|12186.6|12186.5|12184.5|12189.3|12187.3|12185.3|12183.3|30
1652145690000|2022-05-10 01:21:30|12186.4|12184.4|12186.3|12184.3|12186.9|12184.9|12185.5|12183.5|8
1652145700000|2022-05-10 01:21:40|12186.1|12184.1|12186.6|12184.6|12186.8|12184.8|12184.4|12182.4|21
1652145710000|2022-05-10 01:21:50|12186.5|12184.5|12185.3|12183.3|12187|12185|12185.3|12183.3|2
1652145720000|2022-05-10 01:22:00|12184.4|12182.4|12186|12184|12186|12184|12184|12182|18
1652145730000|2022-05-10 01:22:10|12185.9|12183.9|12186.3|12184.3|12187.1|12185.1|12185.6|12183.6|4
1652145740000|2022-05-10 01:22:20|12185.4|12183.4|12185.6|12183.6|12185.8|12183.8|12184.3|12182.3|11
1652145750000|2022-05-10 01:22:30|12185.4|12183.4|12186.4|12184.4|12186.4|12184.4|12184.8|12182.8|8
1652145760000|2022-05-10 01:22:40|12186.3|12184.3|12185.3|12183.3|12186.3|12184.3|12185.3|12183.3|3
1652145770000|2022-05-10 01:22:50|12185.5|12183.5|12182.3|12180.3|12185.5|12183.5|12182.1|12180.1|36
1652145780000|2022-05-10 01:23:00|12182.5|12180.5|12185.1|12183.1|12185.8|12183.8|12182.5|12180.5|14
1652145790000|2022-05-10 01:23:10|12185.3|12183.3|12180.5|12178.5|12185.4|12183.4|12180.5|12178.5|34
1652145800000|2022-05-10 01:23:20|12180.6|12178.6|12179.1|12177.1|12180.6|12178.6|12177.3|12175.3|61
1652145810000|2022-05-10 01:23:30|12178.9|12176.9|12178.6|12176.6|12179|12177|12176.8|12174.8|19
1652145820000|2022-05-10 01:23:40|12178.4|12176.4|12179.8|12177.8|12180|12178|12177.5|12175.5|14
1652145830000|2022-05-10 01:23:50|12179.6|12177.6|12179.3|12177.3|12179.9|12177.9|12178.6|12176.6|17
1652145840000|2022-05-10 01:24:00|12179.5|12177.5|12177.4|12175.4|12179.8|12177.8|12177.3|12175.3|49
1652145850000|2022-05-10 01:24:10|12177.5|12175.5|12177.1|12175.1|12177.5|12175.5|12174.6|12172.6|40
1652145860000|2022-05-10 01:24:20|12177.3|12175.3|12176.6|12174.6|12177.6|12175.6|12176.5|12174.5|11
1652145870000|2022-05-10 01:24:30|12176.5|12174.5|12176.3|12174.3|12176.9|12174.9|12176.1|12174.1|4
1652145880000|2022-05-10 01:24:40|12176.1|12174.1|12175.6|12173.6|12177.3|12175.3|12175.4|12173.4|16
1652145890000|2022-05-10 01:24:50|12175.8|12173.8|12178|12176|12178|12176|12175.8|12173.8|7
1652145900000|2022-05-10 01:25:00|12177.8|12175.8|12176.9|12174.9|12180.1|12178.1|12176.6|12174.6|40
1652145910000|2022-05-10 01:25:10|12177.3|12175.3|12173.5|12171.5|12177.3|12175.3|12173.4|12171.4|25
1652145920000|2022-05-10 01:25:20|12174|12172|12173.5|12171.5|12174|12172|12171.5|12169.5|22
1652145930000|2022-05-10 01:25:30|12173.6|12171.6|12171.4|12169.4|12174.3|12172.3|12171.4|12169.4|8
1652145940000|2022-05-10 01:25:40|12171.3|12169.3|12174|12172|12174|12172|12171.3|12169.3|19
1652145950000|2022-05-10 01:25:50|12173.8|12171.8|12175.5|12173.5|12175.5|12173.5|12172.8|12170.8|6
1652145960000|2022-05-10 01:26:00|12175.4|12173.4|12182.1|12180.1|12182.3|12180.3|12175.4|12173.4|29
1652145970000|2022-05-10 01:26:10|12182.3|12180.3|12186.8|12184.8|12186.8|12184.8|12180.3|12178.3|39
1652145980000|2022-05-10 01:26:20|12186.3|12184.3|12185.1|12183.1|12188.4|12186.4|12184.5|12182.5|35
1652145990000|2022-05-10 01:26:30|12185|12183|12187.4|12185.4|12187.9|12185.9|12184.3|12182.3|12
1652146000000|2022-05-10 01:26:40|12187.5|12185.5|12187.6|12185.6|12190|12188|12187.4|12185.4|35
1652146010000|2022-05-10 01:26:50|12187.3|12185.3|12182.9|12180.9|12187.6|12185.6|12182.9|12180.9|32
1652146020000|2022-05-10 01:27:00|12182.6|12180.6|12182.5|12180.5|12183.9|12181.9|12182.4|12180.4|10
1652146030000|2022-05-10 01:27:10|12183.4|12181.4|12181.4|12179.4|12184|12182|12181.4|12179.4|10
1652146040000|2022-05-10 01:27:20|12180.9|12178.9|12176.3|12174.3|12180.9|12178.9|12174.9|12172.9|37
1652146050000|2022-05-10 01:27:30|12176.1|12174.1|12176.5|12174.5|12177.1|12175.1|12173.9|12171.9|19
1652146060000|2022-05-10 01:27:40|12176.6|12174.6|12180.3|12178.3|12180.3|12178.3|12176|12174|23
1652146070000|2022-05-10 01:27:50|12180.1|12178.1|12180.6|12178.6|12182.3|12180.3|12179.1|12177.1|11
1652146080000|2022-05-10 01:28:00|12180.8|12178.8|12179.8|12177.8|12180.9|12178.9|12179.4|12177.4|28
1652146090000|2022-05-10 01:28:10|12179.3|12177.3|12180.1|12178.1|12182.5|12180.5|12178.6|12176.6|22
1652146100000|2022-05-10 01:28:20|12180|12178|12175.4|12173.4|12180.8|12178.8|12175.4|12173.4|7
1652146110000|2022-05-10 01:28:30|12175.8|12173.8|12174.4|12172.4|12176|12174|12172.5|12170.5|25
1652146120000|2022-05-10 01:28:40|12174.5|12172.5|12175.6|12173.6|12177.3|12175.3|12174.3|12172.3|8
1652146130000|2022-05-10 01:28:50|12175.5|12173.5|12179.5|12177.5|12179.5|12177.5|12175.3|12173.3|6
1652146140000|2022-05-10 01:29:00|12179.3|12177.3|12182.6|12180.6|12182.6|12180.6|12179.3|12177.3|13
1652146150000|2022-05-10 01:29:10|12182.3|12180.3|12177.5|12175.5|12182.3|12180.3|12177.5|12175.5|13
1652146160000|2022-05-10 01:29:20|12177|12175|12177.8|12175.8|12178.1|12176.1|12175.9|12173.9|4
1652146170000|2022-05-10 01:29:30|12177.9|12175.9|12181.6|12179.6|12181.6|12179.6|12177.4|12175.4|16
1652146180000|2022-05-10 01:29:40|12181.5|12179.5|12182.6|12180.6|12182.6|12180.6|12180|12178|5
1652146190000|2022-05-10 01:29:50|12182.4|12180.4|12182.6|12180.6|12183.6|12181.6|12181.9|12179.9|10
1652146200000|2022-05-10 01:30:00|12181.5|12179.5|12178.4|12176.4|12183.6|12181.6|12177.8|12175.8|19
1652146210000|2022-05-10 01:30:10|12178.5|12176.5|12178.9|12176.9|12180.5|12178.5|12176.5|12174.5|22
1652146220000|2022-05-10 01:30:20|12178.6|12176.6|12179.4|12177.4|12180.9|12178.9|12178.5|12176.5|12
1652146230000|2022-05-10 01:30:30|12179.3|12177.3|12181|12179|12181.1|12179.1|12177.5|12175.5|21
1652146240000|2022-05-10 01:30:40|12180.8|12178.8|12179|12177|12181.1|12179.1|12177.8|12175.8|8
1652146250000|2022-05-10 01:30:50|12178.9|12176.9|12179.3|12177.3|12180.8|12178.8|12177.3|12175.3|19
1652146260000|2022-05-10 01:31:00|12179.5|12177.5|12179|12177|12181|12179|12177.8|12175.8|14
1652146270000|2022-05-10 01:31:10|12178.9|12176.9|12176.4|12174.4|12179.1|12177.1|12175.8|12173.8|55
1652146280000|2022-05-10 01:31:20|12176.5|12174.5|12176.1|12174.1|12178.4|12176.4|12175.3|12173.3|14
1652146290000|2022-05-10 01:31:30|12176.5|12174.5|12176.6|12174.6|12178|12176|12176.5|12174.5|9
1652146300000|2022-05-10 01:31:40|12177.6|12175.6|12177.5|12175.5|12178.5|12176.5|12176.5|12174.5|7
1652146310000|2022-05-10 01:31:50|12177.4|12175.4|12177|12175|12177.8|12175.8|12176.3|12174.3|8
1652146320000|2022-05-10 01:32:00|12176.9|12174.9|12175.1|12173.1|12176.9|12174.9|12175.1|12173.1|10
1652146330000|2022-05-10 01:32:10|12174.5|12172.5|12174.9|12172.9|12175|12173|12173.4|12171.4|19
1652146340000|2022-05-10 01:32:20|12175|12173|12175.4|12173.4|12176.4|12174.4|12175|12173|20
1652146350000|2022-05-10 01:32:30|12175.6|12173.6|12175.4|12173.4|12175.6|12173.6|12172.4|12170.4|18
1652146360000|2022-05-10 01:32:40|12175.5|12173.5|12175.4|12173.4|12176.1|12174.1|12173.6|12171.6|14
1652146370000|2022-05-10 01:32:50|12175.8|12173.8|12177.6|12175.6|12179.9|12177.9|12175.8|12173.8|17
1652146380000|2022-05-10 01:33:00|12178.3|12176.3|12180|12178|12180.4|12178.4|12177.9|12175.9|12
1652146390000|2022-05-10 01:33:10|12179.9|12177.9|12185.5|12183.5|12185.5|12183.5|12179.9|12177.9|28
1652146400000|2022-05-10 01:33:20|12185.6|12183.6|12190.4|12188.4|12190.4|12188.4|12185.5|12183.5|41
1652146410000|2022-05-10 01:33:30|12190|12188|12185.5|12183.5|12190|12188|12185.1|12183.1|26
1652146420000|2022-05-10 01:33:40|12185.8|12183.8|12185.9|12183.9|12186.8|12184.8|12184.9|12182.9|4
1652146430000|2022-05-10 01:33:50|12187.1|12185.1|12187.5|12185.5|12187.8|12185.8|12185.3|12183.3|14
1652146440000|2022-05-10 01:34:00|12187.6|12185.6|12185.5|12183.5|12188.4|12186.4|12185.4|12183.4|11
1652146450000|2022-05-10 01:34:10|12185.6|12183.6|12183|12181|12185.6|12183.6|12180.8|12178.8|28
1652146460000|2022-05-10 01:34:20|12183.1|12181.1|12185.9|12183.9|12187.1|12185.1|12182.5|12180.5|10
1652146470000|2022-05-10 01:34:30|12187.1|12185.1|12182.4|12180.4|12187.1|12185.1|12182.3|12180.3|10
1652146480000|2022-05-10 01:34:40|12182.3|12180.3|12185.5|12183.5|12186|12184|12181.9|12179.9|5
1652146490000|2022-05-10 01:34:50|12185.6|12183.6|12187|12185|12187.1|12185.1|12185.6|12183.6|8
1652146500000|2022-05-10 01:35:00|12188.4|12186.4|12185.4|12183.4|12189|12187|12184.3|12182.3|24
1652146510000|2022-05-10 01:35:10|12184.9|12182.9|12184.9|12182.9|12184.9|12182.9|12183.6|12181.6|5
1652146520000|2022-05-10 01:35:20|12185|12183|12185.6|12183.6|12185.6|12183.6|12184.4|12182.4|1
1652146530000|2022-05-10 01:35:30|12185|12183|12181.8|12179.8|12185.4|12183.4|12180.8|12178.8|19
1652146540000|2022-05-10 01:35:40|12181.9|12179.9|12181.3|12179.3|12182.3|12180.3|12180.8|12178.8|12
1652146550000|2022-05-10 01:35:50|12181.4|12179.4|12182.5|12180.5|12183.4|12181.4|12180.8|12178.8|12
1652146560000|2022-05-10 01:36:00|12182.6|12180.6|12184.1|12182.1|12184.8|12182.8|12182|12180|14
1652146570000|2022-05-10 01:36:10|12184|12182|12182.6|12180.6|12184|12182|12182.5|12180.5|2
1652146580000|2022-05-10 01:36:20|12182.5|12180.5|12179.3|12177.3|12182.6|12180.6|12177.3|12175.3|48
1652146590000|2022-05-10 01:36:30|12179.5|12177.5|12175.8|12173.8|12179.5|12177.5|12175.5|12173.5|18
1652146600000|2022-05-10 01:36:40|12175.6|12173.6|12175.6|12173.6|12175.6|12173.6|12173.6|12171.6|25
1652146610000|2022-05-10 01:36:50|12175.5|12173.5|12173.8|12171.8|12176.3|12174.3|12173.3|12171.3|17
1652146620000|2022-05-10 01:37:00|12173.4|12171.4|12173.6|12171.6|12174.5|12172.5|12171.5|12169.5|44
1652146630000|2022-05-10 01:37:10|12174.4|12172.4|12171.5|12169.5|12174.5|12172.5|12171.4|12169.4|10
1652146640000|2022-05-10 01:37:20|12171.6|12169.6|12171.6|12169.6|12172.4|12170.4|12167.4|12165.4|57
1652146650000|2022-05-10 01:37:30|12171.9|12169.9|12169.3|12167.3|12171.9|12169.9|12167.6|12165.6|11
1652146660000|2022-05-10 01:37:40|12169.4|12167.4|12169.6|12167.6|12173.8|12171.8|12169.3|12167.3|26
1652146670000|2022-05-10 01:37:50|12169.5|12167.5|12173|12171|12173.3|12171.3|12168.5|12166.5|23
1652146680000|2022-05-10 01:38:00|12171.6|12169.6|12177|12175|12178|12176|12170.5|12168.5|38
1652146690000|2022-05-10 01:38:10|12176.9|12174.9|12180.9|12178.9|12181.1|12179.1|12176.1|12174.1|30
1652146700000|2022-05-10 01:38:20|12180.6|12178.6|12179.8|12177.8|12181.4|12179.4|12177.9|12175.9|22
1652146710000|2022-05-10 01:38:30|12180|12178|12182|12180|12182.4|12180.4|12179.1|12177.1|15
1652146720000|2022-05-10 01:38:40|12182.1|12180.1|12183.9|12181.9|12187.1|12185.1|12182|12180|26
1652146730000|2022-05-10 01:38:50|12183.8|12181.8|12183.5|12181.5|12185.3|12183.3|12181.6|12179.6|26
1652146740000|2022-05-10 01:39:00|12183.4|12181.4|12178.8|12176.8|12183.4|12181.4|12177.5|12175.5|20
1652146750000|2022-05-10 01:39:10|12178.9|12176.9|12183.3|12181.3|12183.3|12181.3|12178.5|12176.5|8
1652146760000|2022-05-10 01:39:20|12183.9|12181.9|12181|12179|12184.4|12182.4|12181|12179|9
1652146770000|2022-05-10 01:39:30|12181.1|12179.1|12180.5|12178.5|12182.3|12180.3|12180.3|12178.3|2
1652146780000|2022-05-10 01:39:40|12180.6|12178.6|12179.1|12177.1|12180.9|12178.9|12178.6|12176.6|8
1652146790000|2022-05-10 01:39:50|12179|12177|12181.3|12179.3|12181.5|12179.5|12179|12177|3
1652146800000|2022-05-10 01:40:00|12181|12179|12180.6|12178.6|12181.3|12179.3|12178.8|12176.8|7
1652146810000|2022-05-10 01:40:10|12180.9|12178.9|12191.6|12189.6|12193.5|12191.5|12180.9|12178.9|67
1652146820000|2022-05-10 01:40:20|12191.5|12189.5|12196.3|12194.3|12196.6|12194.6|12189.8|12187.8|71
1652146830000|2022-05-10 01:40:30|12196.1|12194.1|12193.3|12191.3|12196.8|12194.8|12191.5|12189.5|37
1652146840000|2022-05-10 01:40:40|12193.4|12191.4|12190.4|12188.4|12193.4|12191.4|12189.6|12187.6|67
1652146850000|2022-05-10 01:40:50|12190.3|12188.3|12189.1|12187.1|12192.8|12190.8|12187.8|12185.8|23
1652146860000|2022-05-10 01:41:00|12189.4|12187.4|12192.4|12190.4|12192.9|12190.9|12188.5|12186.5|11
1652146870000|2022-05-10 01:41:10|12192.3|12190.3|12191.9|12189.9|12193.3|12191.3|12191.1|12189.1|8
1652146880000|2022-05-10 01:41:20|12191.8|12189.8|12189|12187|12192|12190|12189|12187|7
1652146890000|2022-05-10 01:41:30|12189.1|12187.1|12186.4|12184.4|12190.8|12188.8|12186.3|12184.3|18
1652146900000|2022-05-10 01:41:40|12186.6|12184.6|12188|12186|12188.1|12186.1|12185.1|12183.1|16
1652146910000|2022-05-10 01:41:50|12187.9|12185.9|12183.6|12181.6|12188.4|12186.4|12183.6|12181.6|27
1652146920000|2022-05-10 01:42:00|12183.8|12181.8|12185.6|12183.6|12186.6|12184.6|12183.8|12181.8|11
1652146930000|2022-05-10 01:42:10|12185.8|12183.8|12182.6|12180.6|12185.8|12183.8|12182.6|12180.6|12
1652146940000|2022-05-10 01:42:20|12182.3|12180.3|12187.3|12185.3|12187.3|12185.3|12181|12179|28
1652146950000|2022-05-10 01:42:30|12186.9|12184.9|12190.3|12188.3|12190.8|12188.8|12186.9|12184.9|32
1652146960000|2022-05-10 01:42:40|12190.1|12188.1|12187.1|12185.1|12190.1|12188.1|12187.1|12185.1|4
1652146970000|2022-05-10 01:42:50|12187|12185|12186.3|12184.3|12189.3|12187.3|12186.3|12184.3|19
1652146980000|2022-05-10 01:43:00|12186.4|12184.4|12187|12185|12187.4|12185.4|12183.6|12181.6|24
1652146990000|2022-05-10 01:43:10|12186.9|12184.9|12185.4|12183.4|12186.9|12184.9|12184.9|12182.9|5
1652147000000|2022-05-10 01:43:20|12185.6|12183.6|12187.1|12185.1|12189|12187|12185.4|12183.4|7
1652147010000|2022-05-10 01:43:30|12187|12185|12187|12185|12190.4|12188.4|12187|12185|10
1652147020000|2022-05-10 01:43:40|12186.9|12184.9|12183|12181|12188.5|12186.5|12182.5|12180.5|20
1652147030000|2022-05-10 01:43:50|12183.3|12181.3|12182|12180|12183.6|12181.6|12181.3|12179.3|12
1652147040000|2022-05-10 01:44:00|12182.1|12180.1|12184|12182|12184.3|12182.3|12182.1|12180.1|3
1652147050000|2022-05-10 01:44:10|12184.1|12182.1|12185.9|12183.9|12186|12184|12183|12181|9
1652147060000|2022-05-10 01:44:20|12186.8|12184.8|12185.6|12183.6|12187.4|12185.4|12184.3|12182.3|2
1652147070000|2022-05-10 01:44:30|12185.9|12183.9|12183.8|12181.8|12186.3|12184.3|12183.8|12181.8|3
1652147080000|2022-05-10 01:44:40|12183.6|12181.6|12181.6|12179.6|12183.6|12181.6|12181.3|12179.3|41
1652147090000|2022-05-10 01:44:50|12181.5|12179.5|12176.4|12174.4|12181.5|12179.5|12175.8|12173.8|73
1652147100000|2022-05-10 01:45:00|12177.1|12175.1|12175.5|12173.5|12177.6|12175.6|12173.4|12171.4|34
1652147110000|2022-05-10 01:45:10|12176.1|12174.1|12176.6|12174.6|12179.3|12177.3|12175.8|12173.8|49
1652147120000|2022-05-10 01:45:20|12176.5|12174.5|12176|12174|12176.5|12174.5|12173.8|12171.8|12
1652147130000|2022-05-10 01:45:30|12176.1|12174.1|12179|12177|12179.5|12177.5|12176.1|12174.1|19
1652147140000|2022-05-10 01:45:40|12178.8|12176.8|12177.3|12175.3|12179.3|12177.3|12175.5|12173.5|19
1652147150000|2022-05-10 01:45:50|12177|12175|12174.8|12172.8|12177.3|12175.3|12174.4|12172.4|11
1652147160000|2022-05-10 01:46:00|12174.9|12172.9|12177.3|12175.3|12177.6|12175.6|12174.9|12172.9|6
1652147170000|2022-05-10 01:46:10|12177.6|12175.6|12175.4|12173.4|12179.1|12177.1|12172.9|12170.9|49
1652147180000|2022-05-10 01:46:20|12176.3|12174.3|12178.4|12176.4|12178.5|12176.5|12175.9|12173.9|6
1652147190000|2022-05-10 01:46:30|12178.1|12176.1|12178.1|12176.1|12179.5|12177.5|12177.5|12175.5|15
1652147200000|2022-05-10 01:46:40|12178.4|12176.4|12177.6|12175.6|12180.1|12178.1|12177.3|12175.3|23
1652147210000|2022-05-10 01:46:50|12177.5|12175.5|12176.4|12174.4|12177.5|12175.5|12176.4|12174.4|3
1652147220000|2022-05-10 01:47:00|12176.6|12174.6|12178.3|12176.3|12178.5|12176.5|12176.5|12174.5|7
1652147230000|2022-05-10 01:47:10|12179.1|12177.1|12174.5|12172.5|12179.3|12177.3|12174.3|12172.3|27
1652147240000|2022-05-10 01:47:20|12174.6|12172.6|12172.8|12170.8|12175.9|12173.9|12172.6|12170.6|21
1652147250000|2022-05-10 01:47:30|12172.6|12170.6|12172.8|12170.8|12173.8|12171.8|12172.6|12170.6|7
1652147260000|2022-05-10 01:47:40|12172.9|12170.9|12173.1|12171.1|12173.8|12171.8|12172.6|12170.6|3
1652147270000|2022-05-10 01:47:50|12173.6|12171.6|12175.5|12173.5|12176.9|12174.9|12173.1|12171.1|15
1652147280000|2022-05-10 01:48:00|12175.6|12173.6|12179.1|12177.1|12179.4|12177.4|12175.6|12173.6|15
1652147290000|2022-05-10 01:48:10|12179.8|12177.8|12180.6|12178.6|12183.6|12181.6|12179.4|12177.4|25
1652147300000|2022-05-10 01:48:20|12180.8|12178.8|12182.5|12180.5|12186.4|12184.4|12180.8|12178.8|20
1652147310000|2022-05-10 01:48:30|12182.6|12180.6|12178.1|12176.1|12183.5|12181.5|12178.1|12176.1|24
1652147320000|2022-05-10 01:48:40|12178.3|12176.3|12180.3|12178.3|12180.6|12178.6|12177.8|12175.8|12
1652147330000|2022-05-10 01:48:50|12180.1|12178.1|12179.1|12177.1|12181.4|12179.4|12178.8|12176.8|1
1652147340000|2022-05-10 01:49:00|12178.8|12176.8|12178.1|12176.1|12178.8|12176.8|12174.3|12172.3|16
1652147350000|2022-05-10 01:49:10|12178.3|12176.3|12178.6|12176.6|12178.9|12176.9|12177.3|12175.3|8
1652147360000|2022-05-10 01:49:20|12178.4|12176.4|12175.3|12173.3|12178.6|12176.6|12175.1|12173.1|1
1652147370000|2022-05-10 01:49:30|12175.6|12173.6|12177|12175|12177|12175|12173.8|12171.8|10
1652147380000|2022-05-10 01:49:40|12177.3|12175.3|12178.6|12176.6|12178.8|12176.8|12176.5|12174.5|11
1652147390000|2022-05-10 01:49:50|12178.8|12176.8|12185.3|12183.3|12185.3|12183.3|12178.8|12176.8|30
1652147400000|2022-05-10 01:50:00|12185.4|12183.4|12185.1|12183.1|12186.5|12184.5|12184|12182|22
1652147410000|2022-05-10 01:50:10|12185.3|12183.3|12188.9|12186.9|12191.6|12189.6|12183.4|12181.4|51
1652147420000|2022-05-10 01:50:20|12189|12187|12189.9|12187.9|12192|12190|12188.5|12186.5|25
1652147430000|2022-05-10 01:50:30|12189.8|12187.8|12191|12189|12191.5|12189.5|12187.5|12185.5|39
1652147440000|2022-05-10 01:50:40|12190.6|12188.6|12190.6|12188.6|12191.1|12189.1|12187.8|12185.8|24
1652147450000|2022-05-10 01:50:50|12191|12189|12193|12191|12193.8|12191.8|12190.6|12188.6|39
1652147460000|2022-05-10 01:51:00|12192.9|12190.9|12194.3|12192.3|12195.4|12193.4|12192.9|12190.9|40
1652147470000|2022-05-10 01:51:10|12194.1|12192.1|12195|12193|12195.9|12193.9|12194|12192|39
1652147480000|2022-05-10 01:51:20|12195.1|12193.1|12194|12192|12196|12194|12192.9|12190.9|26
1652147490000|2022-05-10 01:51:30|12194.1|12192.1|12197.8|12195.8|12199.1|12197.1|12194|12192|47
1652147500000|2022-05-10 01:51:40|12197.9|12195.9|12202|12200|12203.3|12201.3|12197.5|12195.5|82
1652147510000|2022-05-10 01:51:50|12201.8|12199.8|12204.6|12202.6|12204.9|12202.9|12201.6|12199.6|39
1652147520000|2022-05-10 01:52:00|12204.8|12202.8|12203.4|12201.4|12206.4|12204.4|12201.3|12199.3|67
1652147530000|2022-05-10 01:52:10|12203.6|12201.6|12203.1|12201.1|12203.6|12201.6|12200.4|12198.4|52
1652147540000|2022-05-10 01:52:20|12203.3|12201.3|12212.3|12210.3|12212.3|12210.3|12202.9|12200.9|63
1652147550000|2022-05-10 01:52:30|12212|12210|12209.9|12207.9|12212.3|12210.3|12209.3|12207.3|43
1652147560000|2022-05-10 01:52:40|12210.1|12208.1|12209.8|12207.8|12212.8|12210.8|12207.8|12205.8|57
1652147570000|2022-05-10 01:52:50|12209.9|12207.9|12209.9|12207.9|12213.4|12211.4|12208.9|12206.9|24
1652147580000|2022-05-10 01:53:00|12209.4|12207.4|12212.9|12210.9|12213.6|12211.6|12209.3|12207.3|55
1652147590000|2022-05-10 01:53:10|12211.3|12209.3|12208.9|12206.9|12213.8|12211.8|12208.8|12206.8|45
1652147600000|2022-05-10 01:53:20|12209.1|12207.1|12212.1|12210.1|12212.6|12210.6|12207.9|12205.9|56
1652147610000|2022-05-10 01:53:30|12212|12210|12210.5|12208.5|12212.5|12210.5|12209.9|12207.9|8
1652147620000|2022-05-10 01:53:40|12210.4|12208.4|12215.6|12213.6|12217.1|12215.1|12210.3|12208.3|47
1652147630000|2022-05-10 01:53:50|12215.8|12213.8|12216.8|12214.8|12216.9|12214.9|12214.4|12212.4|30
1652147640000|2022-05-10 01:54:00|12215.5|12213.5|12215.6|12213.6|12216|12214|12212.5|12210.5|35
1652147650000|2022-05-10 01:54:10|12215.1|12213.1|12212.9|12210.9|12215.1|12213.1|12212.9|12210.9|9
1652147660000|2022-05-10 01:54:20|12213.1|12211.1|12214.5|12212.5|12214.8|12212.8|12212.9|12210.9|10
1652147670000|2022-05-10 01:54:30|12214.6|12212.6|12218.4|12216.4|12219|12217|12214.6|12212.6|34
1652147680000|2022-05-10 01:54:40|12218.9|12216.9|12222.1|12220.1|12222.1|12220.1|12218.9|12216.9|51
1652147690000|2022-05-10 01:54:50|12222|12220|12223.1|12221.1|12223.3|12221.3|12221|12219|32
1652147700000|2022-05-10 01:55:00|12223.3|12221.3|12224.6|12222.6|12224.6|12222.6|12221.8|12219.8|42
1652147710000|2022-05-10 01:55:10|12225.6|12223.6|12224.3|12222.3|12225.6|12223.6|12222.6|12220.6|69
1652147720000|2022-05-10 01:55:20|12224.1|12222.1|12226.8|12224.8|12227.4|12225.4|12223.9|12221.9|42
1652147730000|2022-05-10 01:55:30|12226.5|12224.5|12226.5|12224.5|12231|12229|12226.4|12224.4|66
1652147740000|2022-05-10 01:55:40|12226.6|12224.6|12229.1|12227.1|12230.5|12228.5|12226.5|12224.5|31
1652147750000|2022-05-10 01:55:50|12228.9|12226.9|12225.1|12223.1|12229|12227|12224.6|12222.6|26
1652147760000|2022-05-10 01:56:00|12224.6|12222.6|12227.9|12225.9|12227.9|12225.9|12223.9|12221.9|35
1652147770000|2022-05-10 01:56:10|12227.3|12225.3|12222.9|12220.9|12228.4|12226.4|12222.1|12220.1|85
1652147780000|2022-05-10 01:56:20|12222.5|12220.5|12221.5|12219.5|12223.5|12221.5|12219.6|12217.6|57
1652147790000|2022-05-10 01:56:30|12221.4|12219.4|12221.1|12219.1|12222.5|12220.5|12221.1|12219.1|4
1652147800000|2022-05-10 01:56:40|12221.3|12219.3|12222.5|12220.5|12223.3|12221.3|12219.4|12217.4|29
1652147810000|2022-05-10 01:56:50|12222.4|12220.4|12221.4|12219.4|12222.6|12220.6|12220.4|12218.4|26
1652147820000|2022-05-10 01:57:00|12221.5|12219.5|12227.6|12225.6|12227.8|12225.8|12221.5|12219.5|31
1652147830000|2022-05-10 01:57:10|12227.5|12225.5|12230.1|12228.1|12230.6|12228.6|12226|12224|44
1652147840000|2022-05-10 01:57:20|12230.3|12228.3|12235.6|12233.6|12236.5|12234.5|12230.1|12228.1|69
1652147850000|2022-05-10 01:57:30|12236.5|12234.5|12238.3|12236.3|12238.3|12236.3|12235|12233|31
1652147860000|2022-05-10 01:57:40|12238.1|12236.1|12236.6|12234.6|12239.6|12237.6|12235.5|12233.5|78
1652147870000|2022-05-10 01:57:50|12236.8|12234.8|12237.5|12235.5|12237.9|12235.9|12234.6|12232.6|42
1652147880000|2022-05-10 01:58:00|12237.4|12235.4|12235.4|12233.4|12240|12238|12235.4|12233.4|49
1652147890000|2022-05-10 01:58:10|12235.6|12233.6|12237.6|12235.6|12238|12236|12235.3|12233.3|29
1652147900000|2022-05-10 01:58:20|12237.5|12235.5|12239.6|12237.6|12239.8|12237.8|12237.5|12235.5|28
1652147910000|2022-05-10 01:58:30|12239.5|12237.5|12239.4|12237.4|12239.5|12237.5|12238.1|12236.1|13
1652147920000|2022-05-10 01:58:40|12238.4|12236.4|12239.8|12237.8|12240.9|12238.9|12238.3|12236.3|30
1652147930000|2022-05-10 01:58:50|12240.3|12238.3|12238.5|12236.5|12240.3|12238.3|12238.4|12236.4|10
1652147940000|2022-05-10 01:59:00|12238.8|12236.8|12239|12237|12240.4|12238.4|12238.5|12236.5|25
1652147950000|2022-05-10 01:59:10|12238.4|12236.4|12235.6|12233.6|12238.4|12236.4|12234.6|12232.6|33
1652147960000|2022-05-10 01:59:20|12234.5|12232.5|12234.5|12232.5|12236.6|12234.6|12233.6|12231.6|32
1652147970000|2022-05-10 01:59:30|12234.6|12232.6|12236.1|12234.1|12236.1|12234.1|12234.5|12232.5|10
1652147980000|2022-05-10 01:59:40|12236.9|12234.9|12232.4|12230.4|12236.9|12234.9|12232.4|12230.4|23
1652147990000|2022-05-10 01:59:50|12232.5|12230.5|12233.1|12231.1|12233.5|12231.5|12232|12230|15
1652148000000|2022-05-10 02:00:00|12233.3|12231.3|12237.6|12235.6|12238.9|12236.9|12233.1|12231.1|29
1652148010000|2022-05-10 02:00:10|12236.8|12234.8|12233.3|12231.3|12238.1|12236.1|12232.9|12230.9|24
1652148020000|2022-05-10 02:00:20|12233.1|12231.1|12233.3|12231.3|12234.4|12232.4|12232.3|12230.3|26
1652148030000|2022-05-10 02:00:30|12233.4|12231.4|12235.5|12233.5|12235.6|12233.6|12231.6|12229.6|21
1652148040000|2022-05-10 02:00:40|12235.6|12233.6|12236.8|12234.8|12238.1|12236.1|12235.4|12233.4|51
1652148050000|2022-05-10 02:00:50|12237|12235|12236.6|12234.6|12238.3|12236.3|12235.8|12233.8|16
1652148060000|2022-05-10 02:01:00|12235.1|12233.1|12234|12232|12235.3|12233.3|12233.5|12231.5|25
1652148070000|2022-05-10 02:01:10|12234.3|12232.3|12237|12235|12237.6|12235.6|12234.3|12232.3|8
1652148080000|2022-05-10 02:01:20|12237.1|12235.1|12234.9|12232.9|12237.4|12235.4|12234.9|12232.9|18
1652148090000|2022-05-10 02:01:30|12234.8|12232.8|12231.1|12229.1|12234.8|12232.8|12230.5|12228.5|27
1652148100000|2022-05-10 02:01:40|12231.4|12229.4|12231.1|12229.1|12231.9|12229.9|12230.6|12228.6|11
1652148110000|2022-05-10 02:01:50|12231|12229|12231.6|12229.6|12232.1|12230.1|12230.9|12228.9|12
1652148120000|2022-05-10 02:02:00|12231.8|12229.8|12237.3|12235.3|12237.3|12235.3|12231.8|12229.8|16
1652148130000|2022-05-10 02:02:10|12237.1|12235.1|12238.5|12236.5|12239.1|12237.1|12237.1|12235.1|21
1652148140000|2022-05-10 02:02:20|12238.3|12236.3|12240|12238|12240.9|12238.9|12237.5|12235.5|26
1652148150000|2022-05-10 02:02:30|12240.3|12238.3|12241.3|12239.3|12241.5|12239.5|12239.5|12237.5|19
1652148160000|2022-05-10 02:02:40|12241.4|12239.4|12240.9|12238.9|12241.5|12239.5|12239.8|12237.8|15
1652148170000|2022-05-10 02:02:50|12240.3|12238.3|12238.8|12236.8|12240.5|12238.5|12237.1|12235.1|22
1652148180000|2022-05-10 02:03:00|12238.5|12236.5|12241.5|12239.5|12241.5|12239.5|12237.4|12235.4|17
1652148190000|2022-05-10 02:03:10|12241.6|12239.6|12243.9|12241.9|12246.4|12244.4|12241.6|12239.6|91
1652148200000|2022-05-10 02:03:20|12244|12242|12244|12242|12244.3|12242.3|12242.8|12240.8|17
1652148210000|2022-05-10 02:03:30|12243.8|12241.8|12239.8|12237.8|12244.1|12242.1|12239.5|12237.5|22
1652148220000|2022-05-10 02:03:40|12239.6|12237.6|12239.9|12237.9|12240.8|12238.8|12239.3|12237.3|19
1652148230000|2022-05-10 02:03:50|12239.8|12237.8|12239.1|12237.1|12242.4|12240.4|12239|12237|23
1652148240000|2022-05-10 02:04:00|12238.5|12236.5|12237.1|12235.1|12238.5|12236.5|12233.8|12231.8|68
1652148250000|2022-05-10 02:04:10|12237.3|12235.3|12238|12236|12239|12237|12237.3|12235.3|13
1652148260000|2022-05-10 02:04:20|12237.9|12235.9|12237|12235|12238.4|12236.4|12236.6|12234.6|16
1652148270000|2022-05-10 02:04:30|12237.1|12235.1|12238.3|12236.3|12238.4|12236.4|12236.9|12234.9|5
1652148280000|2022-05-10 02:04:40|12238.1|12236.1|12238.4|12236.4|12238.8|12236.8|12237.3|12235.3|5
1652148290000|2022-05-10 02:04:50|12238.9|12236.9|12238.5|12236.5|12239.3|12237.3|12238.4|12236.4|4
1652148300000|2022-05-10 02:05:00|12238.4|12236.4|12236.3|12234.3|12240.9|12238.9|12234.4|12232.4|57
1652148310000|2022-05-10 02:05:10|12236.6|12234.6|12233.8|12231.8|12237.5|12235.5|12233.8|12231.8|16
1652148320000|2022-05-10 02:05:20|12233.9|12231.9|12235.8|12233.8|12236.4|12234.4|12233.1|12231.1|10
1652148330000|2022-05-10 02:05:30|12235.3|12233.3|12235.6|12233.6|12235.6|12233.6|12233.8|12231.8|7
1652148340000|2022-05-10 02:05:40|12235.8|12233.8|12234.8|12232.8|12236|12234|12233.6|12231.6|21
1652148350000|2022-05-10 02:05:50|12234.9|12232.9|12231.4|12229.4|12234.9|12232.9|12230.3|12228.3|40
1652148360000|2022-05-10 02:06:00|12230.8|12228.8|12230.6|12228.6|12231.1|12229.1|12229.8|12227.8|43
1652148370000|2022-05-10 02:06:10|12230.4|12228.4|12229.6|12227.6|12230.4|12228.4|12226.9|12224.9|47
1652148380000|2022-05-10 02:06:20|12229.5|12227.5|12231.9|12229.9|12232.8|12230.8|12229.4|12227.4|30
1652148390000|2022-05-10 02:06:30|12232|12230|12232.9|12230.9|12232.9|12230.9|12231.4|12229.4|13
1652148400000|2022-05-10 02:06:40|12233.5|12231.5|12235.3|12233.3|12235.4|12233.4|12233.1|12231.1|20
1652148410000|2022-05-10 02:06:50|12235.1|12233.1|12234.8|12232.8|12235.4|12233.4|12234.6|12232.6|2
1652148420000|2022-05-10 02:07:00|12234.3|12232.3|12232.8|12230.8|12235.4|12233.4|12232.6|12230.6|11
1652148430000|2022-05-10 02:07:10|12232.9|12230.9|12230.5|12228.5|12233.9|12231.9|12230.5|12228.5|4
1652148440000|2022-05-10 02:07:20|12231|12229|12232.1|12230.1|12232.8|12230.8|12230.3|12228.3|7
1652148450000|2022-05-10 02:07:30|12232.3|12230.3|12233.4|12231.4|12235.4|12233.4|12232.3|12230.3|15
1652148460000|2022-05-10 02:07:40|12233.8|12231.8|12230.5|12228.5|12233.8|12231.8|12230.5|12228.5|3
1652148470000|2022-05-10 02:07:50|12229.6|12227.6|12229.6|12227.6|12230.6|12228.6|12228.4|12226.4|12
1652148480000|2022-05-10 02:08:00|12230.3|12228.3|12230.8|12228.8|12232.8|12230.8|12230.3|12228.3|16
1652148490000|2022-05-10 02:08:10|12230.6|12228.6|12232|12230|12232.8|12230.8|12229.5|12227.5|4
1652148500000|2022-05-10 02:08:20|12231.9|12229.9|12232.1|12230.1|12233.9|12231.9|12231.6|12229.6|11
1652148510000|2022-05-10 02:08:30|12232.3|12230.3|12232.3|12230.3|12233.8|12231.8|12231.3|12229.3|5
1652148520000|2022-05-10 02:08:40|12232.1|12230.1|12232.8|12230.8|12233.6|12231.6|12231.1|12229.1|11
1652148530000|2022-05-10 02:08:50|12232.6|12230.6|12234|12232|12234.4|12232.4|12232.6|12230.6|12
1652148540000|2022-05-10 02:09:00|12234.4|12232.4|12238.6|12236.6|12238.6|12236.6|12234.1|12232.1|27
1652148550000|2022-05-10 02:09:10|12238.8|12236.8|12237|12235|12239.1|12237.1|12236.8|12234.8|20
1652148560000|2022-05-10 02:09:20|12236.9|12234.9|12239.1|12237.1|12239.1|12237.1|12236.6|12234.6|14
1652148570000|2022-05-10 02:09:30|12239.3|12237.3|12239.9|12237.9|12242.8|12240.8|12238.9|12236.9|31
1652148580000|2022-05-10 02:09:40|12239.5|12237.5|12241.5|12239.5|12241.6|12239.6|12238.9|12236.9|10
1652148590000|2022-05-10 02:09:50|12241.8|12239.8|12246.1|12244.1|12247.3|12245.3|12241.6|12239.6|53
1652148600000|2022-05-10 02:10:00|12245.4|12243.4|12257.9|12255.9|12258|12256|12245.4|12243.4|233
1652148610000|2022-05-10 02:10:10|12258.5|12256.5|12259.1|12257.1|12265.6|12263.6|12258.4|12256.4|220
1652148620000|2022-05-10 02:10:20|12259.4|12257.4|12257.8|12255.8|12260.5|12258.5|12257.6|12255.6|37
1652148630000|2022-05-10 02:10:30|12258.8|12256.8|12255.6|12253.6|12260.5|12258.5|12255.6|12253.6|44
1652148640000|2022-05-10 02:10:40|12256.9|12254.9|12255.9|12253.9|12257.5|12255.5|12255.8|12253.8|35
1652148650000|2022-05-10 02:10:50|12256|12254|12256.8|12254.8|12259.1|12257.1|12255.8|12253.8|50
1652148660000|2022-05-10 02:11:00|12256.6|12254.6|12264.6|12262.6|12265.1|12263.1|12256.6|12254.6|41
1652148670000|2022-05-10 02:11:10|12264.9|12262.9|12261.6|12259.6|12265.9|12263.9|12261.6|12259.6|110
1652148680000|2022-05-10 02:11:20|12261.8|12259.8|12262.5|12260.5|12263|12261|12261.5|12259.5|22
1652148690000|2022-05-10 02:11:30|12262.4|12260.4|12261.6|12259.6|12263.3|12261.3|12261.1|12259.1|8
1652148700000|2022-05-10 02:11:40|12261.5|12259.5|12258.8|12256.8|12261.5|12259.5|12257.9|12255.9|89
1652148710000|2022-05-10 02:11:50|12258.6|12256.6|12259.6|12257.6|12260.1|12258.1|12257.8|12255.8|26
1652148720000|2022-05-10 02:12:00|12260.4|12258.4|12263.1|12261.1|12263.3|12261.3|12259.6|12257.6|45
1652148730000|2022-05-10 02:12:10|12262.4|12260.4|12265.3|12263.3|12265.3|12263.3|12262.4|12260.4|35
1652148740000|2022-05-10 02:12:20|12265.1|12263.1|12261.9|12259.9|12265.1|12263.1|12261.9|12259.9|30
1652148750000|2022-05-10 02:12:30|12261.3|12259.3|12261.4|12259.4|12262.3|12260.3|12261.1|12259.1|4
1652148760000|2022-05-10 02:12:40|12261.3|12259.3|12263|12261|12264.4|12262.4|12261.3|12259.3|19
1652148770000|2022-05-10 02:12:50|12262.8|12260.8|12265.1|12263.1|12265.5|12263.5|12262.5|12260.5|22
1652148780000|2022-05-10 02:13:00|12264.5|12262.5|12260.5|12258.5|12268.6|12266.6|12260.5|12258.5|90
1652148790000|2022-05-10 02:13:10|12260.3|12258.3|12262.1|12260.1|12263.6|12261.6|12259.5|12257.5|20
1652148800000|2022-05-10 02:13:20|12262|12260|12259.6|12257.6|12262|12260|12259.4|12257.4|32
1652148810000|2022-05-10 02:13:30|12260.5|12258.5|12261|12259|12261.5|12259.5|12260.4|12258.4|13
1652148820000|2022-05-10 02:13:40|12261.1|12259.1|12257.6|12255.6|12261.1|12259.1|12256|12254|27
1652148830000|2022-05-10 02:13:50|12257.5|12255.5|12259.1|12257.1|12261.1|12259.1|12257.5|12255.5|25
1652148840000|2022-05-10 02:14:00|12259.3|12257.3|12254.8|12252.8|12260.6|12258.6|12253.8|12251.8|27
1652148850000|2022-05-10 02:14:10|12254.9|12252.9|12256.1|12254.1|12257.4|12255.4|12254.9|12252.9|14
1652148860000|2022-05-10 02:14:20|12256|12254|12255.1|12253.1|12256.5|12254.5|12254.6|12252.6|14
1652148870000|2022-05-10 02:14:30|12255.3|12253.3|12257|12255|12257.3|12255.3|12255.3|12253.3|10
1652148880000|2022-05-10 02:14:40|12257.1|12255.1|12261.6|12259.6|12262|12260|12256.9|12254.9|27
1652148890000|2022-05-10 02:14:50|12262.1|12260.1|12263.6|12261.6|12264|12262|12259.5|12257.5|33
1652148900000|2022-05-10 02:15:00|12263.5|12261.5|12257.5|12255.5|12263.6|12261.6|12257.5|12255.5|25
1652148910000|2022-05-10 02:15:10|12257.4|12255.4|12256.8|12254.8|12259.5|12257.5|12256|12254|29
1652148920000|2022-05-10 02:15:20|12257.1|12255.1|12253.8|12251.8|12257.5|12255.5|12253.4|12251.4|18
1652148930000|2022-05-10 02:15:30|12253.9|12251.9|12252.9|12250.9|12254.6|12252.6|12250.1|12248.1|47
1652148940000|2022-05-10 02:15:40|12252.8|12250.8|12252|12250|12253.1|12251.1|12251.8|12249.8|19
1652148950000|2022-05-10 02:15:50|12251.3|12249.3|12251.4|12249.4|12252.4|12250.4|12250.9|12248.9|21
1652148960000|2022-05-10 02:16:00|12251.9|12249.9|12252.9|12250.9|12253.3|12251.3|12251.9|12249.9|9
1652148970000|2022-05-10 02:16:10|12252.4|12250.4|12252.9|12250.9|12253.5|12251.5|12252.3|12250.3|6
1652148980000|2022-05-10 02:16:20|12252.5|12250.5|12257.3|12255.3|12257.8|12255.8|12252.4|12250.4|27
1652148990000|2022-05-10 02:16:30|12257.4|12255.4|12253.9|12251.9|12258.8|12256.8|12253.9|12251.9|41
1652149000000|2022-05-10 02:16:40|12254.1|12252.1|12251.5|12249.5|12254.1|12252.1|12251|12249|34
1652149010000|2022-05-10 02:16:50|12251.4|12249.4|12250.4|12248.4|12251.5|12249.5|12249.3|12247.3|32
1652149020000|2022-05-10 02:17:00|12250.3|12248.3|12250.8|12248.8|12251.5|12249.5|12250|12248|11
1652149030000|2022-05-10 02:17:10|12251.1|12249.1|12251|12249|12251.1|12249.1|12249.8|12247.8|8
1652149040000|2022-05-10 02:17:20|12251.3|12249.3|12251.4|12249.4|12252.5|12250.5|12251.3|12249.3|8
1652149050000|2022-05-10 02:17:30|12251.5|12249.5|12253.1|12251.1|12253.9|12251.9|12251.4|12249.4|8
1652149060000|2022-05-10 02:17:40|12253.5|12251.5|12255.8|12253.8|12256.8|12254.8|12253.1|12251.1|14
1652149070000|2022-05-10 02:17:50|12255.9|12253.9|12253.6|12251.6|12256.5|12254.5|12253.4|12251.4|9
1652149080000|2022-05-10 02:18:00|12253.5|12251.5|12257|12255|12259.4|12257.4|12253.5|12251.5|20
1652149090000|2022-05-10 02:18:10|12256.9|12254.9|12258.5|12256.5|12258.5|12256.5|12256.9|12254.9|12
1652149100000|2022-05-10 02:18:20|12258.4|12256.4|12257.8|12255.8|12258.6|12256.6|12257.4|12255.4|4
1652149110000|2022-05-10 02:18:30|12258|12256|12258.4|12256.4|12258.4|12256.4|12257.4|12255.4|5
1652149120000|2022-05-10 02:18:40|12258.6|12256.6|12262.3|12260.3|12262.4|12260.4|12258.6|12256.6|26
1652149130000|2022-05-10 02:18:50|12261.9|12259.9|12260.4|12258.4|12262|12260|12258|12256|27
1652149140000|2022-05-10 02:19:00|12260.6|12258.6|12259.1|12257.1|12260.6|12258.6|12258.9|12256.9|7
1652149150000|2022-05-10 02:19:10|12259.4|12257.4|12261.5|12259.5|12265.4|12263.4|12258.3|12256.3|47
1652149160000|2022-05-10 02:19:20|12261.9|12259.9|12262.8|12260.8|12263.1|12261.1|12261.5|12259.5|8
1652149170000|2022-05-10 02:19:30|12262.9|12260.9|12263.1|12261.1|12264.5|12262.5|12262.9|12260.9|11
1652149180000|2022-05-10 02:19:40|12263.3|12261.3|12261.9|12259.9|12263.3|12261.3|12261.8|12259.8|8
1652149190000|2022-05-10 02:19:50|12261.5|12259.5|12261.6|12259.6|12261.9|12259.9|12260.4|12258.4|8
1652149200000|2022-05-10 02:20:00|12261.5|12259.5|12258.4|12256.4|12262.8|12260.8|12258.3|12256.3|18
1652149210000|2022-05-10 02:20:10|12259|12257|12260.5|12258.5|12260.9|12258.9|12258.8|12256.8|10
1652149220000|2022-05-10 02:20:20|12260|12258|12262.3|12260.3|12262.3|12260.3|12259.4|12257.4|9
1652149230000|2022-05-10 02:20:30|12262.5|12260.5|12267.5|12265.5|12267.8|12265.8|12262|12260|34
1652149240000|2022-05-10 02:20:40|12267.6|12265.6|12266.6|12264.6|12268.5|12266.5|12266.4|12264.4|31
1652149250000|2022-05-10 02:20:50|12266.5|12264.5|12264.5|12262.5|12266.5|12264.5|12264|12262|19
1652149260000|2022-05-10 02:21:00|12264.6|12262.6|12266.9|12264.9|12267.3|12265.3|12263.1|12261.1|23
1652149270000|2022-05-10 02:21:10|12267.3|12265.3|12266.3|12264.3|12267.8|12265.8|12266.3|12264.3|14
1652149280000|2022-05-10 02:21:20|12266.5|12264.5|12265|12263|12266.5|12264.5|12263|12261|12
1652149290000|2022-05-10 02:21:30|12265.1|12263.1|12263.4|12261.4|12267|12265|12263|12261|11
1652149300000|2022-05-10 02:21:40|12263.5|12261.5|12264.3|12262.3|12265.9|12263.9|12263.4|12261.4|12
1652149310000|2022-05-10 02:21:50|12264.4|12262.4|12268.3|12266.3|12268.6|12266.6|12264.4|12262.4|11
1652149320000|2022-05-10 02:22:00|12268.4|12266.4|12269.9|12267.9|12270.9|12268.9|12268.4|12266.4|70
1652149330000|2022-05-10 02:22:10|12270|12268|12269.1|12267.1|12270|12268|12269|12267|9
1652149340000|2022-05-10 02:22:20|12269.3|12267.3|12267.6|12265.6|12269.5|12267.5|12267.6|12265.6|15
1652149350000|2022-05-10 02:22:30|12267.9|12265.9|12266.4|12264.4|12268.1|12266.1|12266|12264|11
1652149360000|2022-05-10 02:22:40|12266.5|12264.5|12266.8|12264.8|12267.9|12265.9|12265.8|12263.8|9
1652149370000|2022-05-10 02:22:50|12266.6|12264.6|12267.1|12265.1|12268.1|12266.1|12266.3|12264.3|14
1652149380000|2022-05-10 02:23:00|12267.4|12265.4|12266.1|12264.1|12267.4|12265.4|12265.6|12263.6|9
1652149390000|2022-05-10 02:23:10|12266.4|12264.4|12266|12264|12267.1|12265.1|12265.6|12263.6|18
1652149400000|2022-05-10 02:23:20|12266.1|12264.1|12263.9|12261.9|12266.3|12264.3|12263.9|12261.9|13
1652149410000|2022-05-10 02:23:30|12263.6|12261.6|12263.6|12261.6|12263.9|12261.9|12262.8|12260.8|16
1652149420000|2022-05-10 02:23:40|12263.8|12261.8|12262.6|12260.6|12263.8|12261.8|12260.6|12258.6|16
1652149430000|2022-05-10 02:23:50|12261.5|12259.5|12263|12261|12263.6|12261.6|12261.3|12259.3|21
1652149440000|2022-05-10 02:24:00|12263.1|12261.1|12261.3|12259.3|12263.9|12261.9|12261.1|12259.1|12
1652149450000|2022-05-10 02:24:10|12261.4|12259.4|12262.4|12260.4|12263.3|12261.3|12261.3|12259.3|22
1652149460000|2022-05-10 02:24:20|12262.5|12260.5|12265.8|12263.8|12267.9|12265.9|12262.5|12260.5|20
1652149470000|2022-05-10 02:24:30|12265.9|12263.9|12267.5|12265.5|12267.5|12265.5|12265.8|12263.8|10
1652149480000|2022-05-10 02:24:40|12267.4|12265.4|12263.3|12261.3|12267.4|12265.4|12262.8|12260.8|27
1652149490000|2022-05-10 02:24:50|12263.1|12261.1|12263.1|12261.1|12263.3|12261.3|12259.9|12257.9|14
1652149500000|2022-05-10 02:25:00|12263.3|12261.3|12264.1|12262.1|12265|12263|12262.3|12260.3|12
1652149510000|2022-05-10 02:25:10|12264.3|12262.3|12264.4|12262.4|12265.6|12263.6|12264.3|12262.3|5
1652149520000|2022-05-10 02:25:20|12265.1|12263.1|12263.3|12261.3|12265.1|12263.1|12263|12261|11
1652149530000|2022-05-10 02:25:30|12263.9|12261.9|12265.6|12263.6|12266|12264|12263.8|12261.8|2
1652149540000|2022-05-10 02:25:40|12265.5|12263.5|12268|12266|12268.1|12266.1|12265.5|12263.5|12
1652149550000|2022-05-10 02:25:50|12268.3|12266.3|12268.1|12266.1|12269.1|12267.1|12267.5|12265.5|34
1652149560000|2022-05-10 02:26:00|12268.3|12266.3|12267|12265|12270.4|12268.4|12265.9|12263.9|25
1652149570000|2022-05-10 02:26:10|12266.8|12264.8|12268|12266|12268.4|12266.4|12265|12263|31
1652149580000|2022-05-10 02:26:20|12267.4|12265.4|12266|12264|12268.3|12266.3|12265.1|12263.1|4
1652149590000|2022-05-10 02:26:30|12265.9|12263.9|12265.8|12263.8|12266.9|12264.9|12265.4|12263.4|3
1652149600000|2022-05-10 02:26:40|12265.5|12263.5|12267.1|12265.1|12267.3|12265.3|12265.3|12263.3|7
1652149610000|2022-05-10 02:26:50|12266.9|12264.9|12268|12266|12268.4|12266.4|12266.6|12264.6|7
1652149620000|2022-05-10 02:27:00|12267.9|12265.9|12269.3|12267.3|12269.4|12267.4|12267.9|12265.9|22
1652149630000|2022-05-10 02:27:10|12269.1|12267.1|12272.3|12270.3|12273|12271|12268.9|12266.9|62
1652149640000|2022-05-10 02:27:20|12271.6|12269.6|12272.8|12270.8|12273.1|12271.1|12270|12268|32
1652149650000|2022-05-10 02:27:30|12273|12271|12273|12271|12274.3|12272.3|12272.3|12270.3|74
1652149660000|2022-05-10 02:27:40|12273.4|12271.4|12273.4|12271.4|12273.8|12271.8|12272.4|12270.4|14
1652149670000|2022-05-10 02:27:50|12273.5|12271.5|12282.9|12280.9|12283|12281|12272.4|12270.4|192
1652149680000|2022-05-10 02:28:00|12284|12282|12284.9|12282.9|12285.3|12283.3|12282.6|12280.6|118
1652149690000|2022-05-10 02:28:10|12285|12283|12288.4|12286.4|12288.4|12286.4|12284.4|12282.4|121
1652149700000|2022-05-10 02:28:20|12289|12287|12290.3|12288.3|12293|12291|12289|12287|133
1652149710000|2022-05-10 02:28:30|12290.4|12288.4|12293.3|12291.3|12293.4|12291.4|12289.9|12287.9|42
1652149720000|2022-05-10 02:28:40|12292.6|12290.6|12295.9|12293.9|12296.1|12294.1|12292.6|12290.6|112
1652149730000|2022-05-10 02:28:50|12296|12294|12298.5|12296.5|12299|12297|12295.5|12293.5|78
1652149740000|2022-05-10 02:29:00|12298.4|12296.4|12293.4|12291.4|12298.5|12296.5|12293.3|12291.3|56
1652149750000|2022-05-10 02:29:10|12293.5|12291.5|12292.3|12290.3|12294.5|12292.5|12288.5|12286.5|78
1652149760000|2022-05-10 02:29:20|12292|12290|12287.5|12285.5|12292.1|12290.1|12286|12284|49
1652149770000|2022-05-10 02:29:30|12287.8|12285.8|12291.5|12289.5|12292.5|12290.5|12287.8|12285.8|46
1652149780000|2022-05-10 02:29:40|12291.4|12289.4|12296.9|12294.9|12297|12295|12291.1|12289.1|41
1652149790000|2022-05-10 02:29:50|12297|12295|12298.3|12296.3|12299|12297|12296.6|12294.6|62
1652149800000|2022-05-10 02:30:00|12298.6|12296.6|12297.3|12295.3|12302.3|12300.3|12296.6|12294.6|159
1652149810000|2022-05-10 02:30:10|12297.4|12295.4|12298.1|12296.1|12299.1|12297.1|12296|12294|49
1652149820000|2022-05-10 02:30:20|12298|12296|12292.3|12290.3|12298.1|12296.1|12291.9|12289.9|46
1652149830000|2022-05-10 02:30:30|12292.1|12290.1|12290.6|12288.6|12292.4|12290.4|12290.1|12288.1|28
1652149840000|2022-05-10 02:30:40|12290.8|12288.8|12291|12289|12292.9|12290.9|12290.5|12288.5|36
1652149850000|2022-05-10 02:30:50|12291.1|12289.1|12294.3|12292.3|12294.3|12292.3|12290.9|12288.9|40
1652149860000|2022-05-10 02:31:00|12294.4|12292.4|12295|12293|12295.9|12293.9|12294.1|12292.1|22
1652149870000|2022-05-10 02:31:10|12294.5|12292.5|12295.4|12293.4|12296.3|12294.3|12293.1|12291.1|26
1652149880000|2022-05-10 02:31:20|12295.3|12293.3|12295.5|12293.5|12296.3|12294.3|12294.1|12292.1|15
1652149890000|2022-05-10 02:31:30|12294.9|12292.9|12294.9|12292.9|12296.5|12294.5|12293.3|12291.3|30
1652149900000|2022-05-10 02:31:40|12295.4|12293.4|12296.8|12294.8|12297|12295|12295.4|12293.4|46
1652149910000|2022-05-10 02:31:50|12296.6|12294.6|12295.9|12293.9|12296.6|12294.6|12295.9|12293.9|21
1652149920000|2022-05-10 02:32:00|12297.3|12295.3|12295.5|12293.5|12297.3|12295.3|12294.3|12292.3|57
1652149930000|2022-05-10 02:32:10|12295.6|12293.6|12296.5|12294.5|12297.1|12295.1|12294.8|12292.8|10
1652149940000|2022-05-10 02:32:20|12296|12294|12295.4|12293.4|12297.5|12295.5|12294.5|12292.5|18
1652149950000|2022-05-10 02:32:30|12295.3|12293.3|12294.4|12292.4|12295.3|12293.3|12292.6|12290.6|51
1652149960000|2022-05-10 02:32:40|12293.9|12291.9|12297|12295|12297.3|12295.3|12293.9|12291.9|38
1652149970000|2022-05-10 02:32:50|12296.9|12294.9|12296|12294|12296.9|12294.9|12294.9|12292.9|14
1652149980000|2022-05-10 02:33:00|12295.9|12293.9|12295.6|12293.6|12296.4|12294.4|12294.3|12292.3|23
1652149990000|2022-05-10 02:33:10|12295.4|12293.4|12295|12293|12295.6|12293.6|12294.1|12292.1|11
1652150000000|2022-05-10 02:33:20|12294.5|12292.5|12294|12292|12296.5|12294.5|12294|12292|17
1652150010000|2022-05-10 02:33:30|12294.3|12292.3|12294.3|12292.3|12295.6|12293.6|12294.3|12292.3|6
1652150020000|2022-05-10 02:33:40|12294.1|12292.1|12295.3|12293.3|12295.4|12293.4|12293.1|12291.1|17
1652150030000|2022-05-10 02:33:50|12295.1|12293.1|12294.5|12292.5|12295.9|12293.9|12293.3|12291.3|13
1652150040000|2022-05-10 02:34:00|12294.3|12292.3|12290.3|12288.3|12294.3|12292.3|12290.3|12288.3|18
1652150050000|2022-05-10 02:34:10|12290.6|12288.6|12290.6|12288.6|12292|12290|12290.5|12288.5|14
1652150060000|2022-05-10 02:34:20|12290.8|12288.8|12289.5|12287.5|12291|12289|12289.5|12287.5|16
1652150070000|2022-05-10 02:34:30|12288.8|12286.8|12288.4|12286.4|12290.5|12288.5|12288.4|12286.4|20
1652150080000|2022-05-10 02:34:40|12288.5|12286.5|12284.6|12282.6|12289|12287|12284.6|12282.6|43
1652150090000|2022-05-10 02:34:50|12285|12283|12286|12284|12287.4|12285.4|12284.5|12282.5|33
1652150100000|2022-05-10 02:35:00|12286.1|12284.1|12288|12286|12288.6|12286.6|12286.1|12284.1|16
1652150110000|2022-05-10 02:35:10|12288.1|12286.1|12289.3|12287.3|12289.3|12287.3|12287.6|12285.6|12
1652150120000|2022-05-10 02:35:20|12289|12287|12286.4|12284.4|12289.3|12287.3|12286.3|12284.3|33
1652150130000|2022-05-10 02:35:30|12286.6|12284.6|12286.5|12284.5|12286.9|12284.9|12285.9|12283.9|9
1652150140000|2022-05-10 02:35:40|12286.4|12284.4|12285.5|12283.5|12286.5|12284.5|12283.4|12281.4|46
1652150150000|2022-05-10 02:35:50|12285.6|12283.6|12283|12281|12285.6|12283.6|12282.5|12280.5|25
1652150160000|2022-05-10 02:36:00|12282.8|12280.8|12284.4|12282.4|12285.1|12283.1|12282.6|12280.6|19
1652150170000|2022-05-10 02:36:10|12283.9|12281.9|12285.4|12283.4|12285.5|12283.5|12283.5|12281.5|14
1652150180000|2022-05-10 02:36:20|12285.1|12283.1|12286.4|12284.4|12286.5|12284.5|12284.5|12282.5|22
1652150190000|2022-05-10 02:36:30|12286.5|12284.5|12285|12283|12286.5|12284.5|12284.9|12282.9|5
1652150200000|2022-05-10 02:36:40|12284.5|12282.5|12285|12283|12285|12283|12283.6|12281.6|19
1652150210000|2022-05-10 02:36:50|12284.9|12282.9|12286.3|12284.3|12286.6|12284.6|12284.8|12282.8|6
1652150220000|2022-05-10 02:37:00|12287|12285|12285.9|12283.9|12287|12285|12285.5|12283.5|5
1652150230000|2022-05-10 02:37:10|12285.1|12283.1|12283.3|12281.3|12285.6|12283.6|12283.3|12281.3|17
1652150240000|2022-05-10 02:37:20|12283.1|12281.1|12281.5|12279.5|12283.3|12281.3|12280.8|12278.8|57
1652150250000|2022-05-10 02:37:30|12282.6|12280.6|12282|12280|12282.6|12280.6|12280.5|12278.5|21
1652150260000|2022-05-10 02:37:40|12282.1|12280.1|12285.1|12283.1|12285.5|12283.5|12282|12280|6
1652150270000|2022-05-10 02:37:50|12285.3|12283.3|12286.3|12284.3|12286.5|12284.5|12285.3|12283.3|26
1652150280000|2022-05-10 02:38:00|12286.9|12284.9|12286.9|12284.9|12286.9|12284.9|12284.4|12282.4|11
1652150290000|2022-05-10 02:38:10|12287.4|12285.4|12289.1|12287.1|12289.3|12287.3|12287.3|12285.3|27
1652150300000|2022-05-10 02:38:20|12289.3|12287.3|12287.5|12285.5|12289.4|12287.4|12287|12285|12
1652150310000|2022-05-10 02:38:30|12286.8|12284.8|12286.5|12284.5|12286.9|12284.9|12286.4|12284.4|6
1652150320000|2022-05-10 02:38:40|12286.6|12284.6|12287.8|12285.8|12287.9|12285.9|12286.6|12284.6|4
1652150330000|2022-05-10 02:38:50|12287.9|12285.9|12288.5|12286.5|12288.5|12286.5|12287.6|12285.6|7
1652150340000|2022-05-10 02:39:00|12288.9|12286.9|12290|12288|12291.8|12289.8|12288.6|12286.6|31
1652150350000|2022-05-10 02:39:10|12289.9|12287.9|12293|12291|12293|12291|12289.5|12287.5|15
1652150360000|2022-05-10 02:39:20|12294.1|12292.1|12294.1|12292.1|12294.1|12292.1|12290.8|12288.8|43
1652150370000|2022-05-10 02:39:30|12294.3|12292.3|12298.9|12296.9|12299|12297|12294.3|12292.3|49
1652150380000|2022-05-10 02:39:40|12298.8|12296.8|12300|12298|12301.8|12299.8|12297.5|12295.5|58
1652150390000|2022-05-10 02:39:50|12299.9|12297.9|12301.1|12299.1|12302.3|12300.3|12299.6|12297.6|31
1652150400000|2022-05-10 02:40:00|12301.4|12299.4|12302.3|12300.3|12304.5|12302.5|12301.4|12299.4|103
1652150410000|2022-05-10 02:40:10|12302.1|12300.1|12299.8|12297.8|12303|12301|12299.8|12297.8|14
1652150420000|2022-05-10 02:40:20|12299.4|12297.4|12296.1|12294.1|12299.4|12297.4|12295|12293|41
1652150430000|2022-05-10 02:40:30|12296.4|12294.4|12295.3|12293.3|12296.4|12294.4|12294.4|12292.4|17
1652150440000|2022-05-10 02:40:40|12295.1|12293.1|12295.4|12293.4|12295.5|12293.5|12294.5|12292.5|5
1652150450000|2022-05-10 02:40:50|12295.5|12293.5|12296.4|12294.4|12296.9|12294.9|12294.4|12292.4|22
1652150460000|2022-05-10 02:41:00|12296.3|12294.3|12294.8|12292.8|12296.4|12294.4|12293.6|12291.6|20
1652150470000|2022-05-10 02:41:10|12294.9|12292.9|12296.3|12294.3|12296.9|12294.9|12294.8|12292.8|11
1652150480000|2022-05-10 02:41:20|12296.4|12294.4|12297.1|12295.1|12297.3|12295.3|12296.3|12294.3|15
1652150490000|2022-05-10 02:41:30|12296.3|12294.3|12292.5|12290.5|12296.3|12294.3|12291.6|12289.6|36
1652150500000|2022-05-10 02:41:40|12292.4|12290.4|12290.3|12288.3|12292.4|12290.4|12289.3|12287.3|25
1652150510000|2022-05-10 02:41:50|12290.4|12288.4|12289.5|12287.5|12290.5|12288.5|12289.5|12287.5|9
1652150520000|2022-05-10 02:42:00|12289.4|12287.4|12289.5|12287.5|12290.1|12288.1|12288.5|12286.5|23
1652150530000|2022-05-10 02:42:10|12289.8|12287.8|12289.9|12287.9|12290.3|12288.3|12289|12287|13
1652150540000|2022-05-10 02:42:20|12289.8|12287.8|12287.9|12285.9|12289.8|12287.8|12287.9|12285.9|19
1652150550000|2022-05-10 02:42:30|12287.4|12285.4|12288.6|12286.6|12288.8|12286.8|12287.4|12285.4|12
1652150560000|2022-05-10 02:42:40|12288.5|12286.5|12288.6|12286.6|12288.6|12286.6|12288|12286|9
1652150570000|2022-05-10 02:42:50|12288.5|12286.5|12286.4|12284.4|12288.5|12286.5|12286.4|12284.4|25
1652150580000|2022-05-10 02:43:00|12286.3|12284.3|12288.4|12286.4|12288.9|12286.9|12286.3|12284.3|12
1652150590000|2022-05-10 02:43:10|12288.3|12286.3|12287.4|12285.4|12288.4|12286.4|12287|12285|22
1652150600000|2022-05-10 02:43:20|12287.3|12285.3|12286.3|12284.3|12287.3|12285.3|12284.8|12282.8|25
1652150610000|2022-05-10 02:43:30|12286.5|12284.5|12288.3|12286.3|12288.5|12286.5|12286.3|12284.3|18
1652150620000|2022-05-10 02:43:40|12288.1|12286.1|12287.3|12285.3|12288.4|12286.4|12286.6|12284.6|8
1652150630000|2022-05-10 02:43:50|12287.1|12285.1|12287.1|12285.1|12287.3|12285.3|12286.4|12284.4|2
1652150640000|2022-05-10 02:44:00|12288|12286|12287.9|12285.9|12288.6|12286.6|12286.4|12284.4|8
1652150650000|2022-05-10 02:44:10|12287.8|12285.8|12288|12286|12288|12286|12286.4|12284.4|13
1652150660000|2022-05-10 02:44:20|12288.1|12286.1|12287.4|12285.4|12288.6|12286.6|12286.5|12284.5|6
1652150670000|2022-05-10 02:44:30|12287.3|12285.3|12285.8|12283.8|12287.3|12285.3|12285.8|12283.8|8
1652150680000|2022-05-10 02:44:40|12285.5|12283.5|12286.5|12284.5|12286.8|12284.8|12285.4|12283.4|11
1652150690000|2022-05-10 02:44:50|12286.4|12284.4|12288.6|12286.6|12288.6|12286.6|12286.4|12284.4|12
1652150700000|2022-05-10 02:45:00|12288.8|12286.8|12286.9|12284.9|12288.8|12286.8|12286.9|12284.9|4
1652150710000|2022-05-10 02:45:10|12286.8|12284.8|12285.4|12283.4|12286.8|12284.8|12285.1|12283.1|11
1652150720000|2022-05-10 02:45:20|12285.5|12283.5|12286.9|12284.9|12287.6|12285.6|12285.4|12283.4|6
1652150730000|2022-05-10 02:45:30|12286.8|12284.8|12287.3|12285.3|12287.4|12285.4|12285.4|12283.4|6
1652150740000|2022-05-10 02:45:40|12287.9|12285.9|12287.1|12285.1|12288.3|12286.3|12287.1|12285.1|5
1652150750000|2022-05-10 02:45:50|12286.9|12284.9|12289.9|12287.9|12289.9|12287.9|12286.9|12284.9|15
1652150760000|2022-05-10 02:46:00|12291|12289|12291|12289|12292.4|12290.4|12289.9|12287.9|19
1652150770000|2022-05-10 02:46:10|12290.5|12288.5|12290.6|12288.6|12291.5|12289.5|12289.9|12287.9|3
1652150780000|2022-05-10 02:46:20|12289.6|12287.6|12289.3|12287.3|12289.6|12287.6|12288.1|12286.1|6
1652150790000|2022-05-10 02:46:30|12289.4|12287.4|12290.4|12288.4|12291.4|12289.4|12289.4|12287.4|11
1652150800000|2022-05-10 02:46:40|12291|12289|12292.4|12290.4|12293.4|12291.4|12290.5|12288.5|15
1652150810000|2022-05-10 02:46:50|12292.3|12290.3|12293.3|12291.3|12293.5|12291.5|12291.1|12289.1|14
1652150820000|2022-05-10 02:47:00|12293.8|12291.8|12292|12290|12295.9|12293.9|12291.8|12289.8|26
1652150830000|2022-05-10 02:47:10|12292.4|12290.4|12292.1|12290.1|12292.4|12290.4|12291.4|12289.4|9
1652150840000|2022-05-10 02:47:20|12292|12290|12290.5|12288.5|12292|12290|12290.4|12288.4|10
1652150850000|2022-05-10 02:47:30|12290.6|12288.6|12290.3|12288.3|12292|12290|12290.3|12288.3|4
1652150860000|2022-05-10 02:47:40|12290.4|12288.4|12288.1|12286.1|12290.4|12288.4|12287.9|12285.9|12
1652150870000|2022-05-10 02:47:50|12287.8|12285.8|12289.4|12287.4|12290|12288|12287.3|12285.3|40
1652150880000|2022-05-10 02:48:00|12289.3|12287.3|12287.4|12285.4|12289.4|12287.4|12287.4|12285.4|5
1652150890000|2022-05-10 02:48:10|12287.5|12285.5|12288.6|12286.6|12288.8|12286.8|12287|12285|6
1652150900000|2022-05-10 02:48:20|12289.8|12287.8|12291.4|12289.4|12291.8|12289.8|12289.8|12287.8|15
1652150910000|2022-05-10 02:48:30|12291.3|12289.3|12290.6|12288.6|12292.4|12290.4|12290.6|12288.6|3
1652150920000|2022-05-10 02:48:40|12290.4|12288.4|12290.3|12288.3|12290.9|12288.9|12289.9|12287.9|7
1652150930000|2022-05-10 02:48:50|12290.1|12288.1|12288.8|12286.8|12290.1|12288.1|12288.8|12286.8|1
1652150940000|2022-05-10 02:49:00|12288.5|12286.5|12288.4|12286.4|12289.5|12287.5|12288.3|12286.3|3
1652150950000|2022-05-10 02:49:10|12288.5|12286.5|12290|12288|12290.5|12288.5|12288.5|12286.5|7
1652150960000|2022-05-10 02:49:20|12290.1|12288.1|12289.1|12287.1|12290.6|12288.6|12288.9|12286.9|1
1652150970000|2022-05-10 02:49:30|12289|12287|12289.3|12287.3|12290|12288|12288.9|12286.9|6
1652150980000|2022-05-10 02:49:40|12289|12287|12289.5|12287.5|12290.1|12288.1|12288.8|12286.8|7
1652150990000|2022-05-10 02:49:50|12290|12288|12289|12287|12290|12288|12289|12287|2
1652151000000|2022-05-10 02:50:00|12289.1|12287.1|12287.9|12285.9|12289.5|12287.5|12287.5|12285.5|7
1652151010000|2022-05-10 02:50:10|12287.8|12285.8|12288.8|12286.8|12289.3|12287.3|12287.3|12285.3|8
1652151020000|2022-05-10 02:50:20|12288.6|12286.6|12287.5|12285.5|12289|12287|12287.4|12285.4|5
1652151030000|2022-05-10 02:50:30|12287.4|12285.4|12287.3|12285.3|12287.5|12285.5|12286.4|12284.4|7
1652151040000|2022-05-10 02:50:40|12285.9|12283.9|12286.9|12284.9|12286.9|12284.9|12284.5|12282.5|29
1652151050000|2022-05-10 02:50:50|12286.3|12284.3|12288|12286|12290.5|12288.5|12286.3|12284.3|35
1652151060000|2022-05-10 02:51:00|12287.9|12285.9|12290.1|12288.1|12290.3|12288.3|12287.9|12285.9|4
1652151070000|2022-05-10 02:51:10|12290.4|12288.4|12289|12287|12291|12289|12288|12286|21
1652151080000|2022-05-10 02:51:20|12290.3|12288.3|12289.9|12287.9|12290.4|12288.4|12289|12287|5
1652151090000|2022-05-10 02:51:30|12290|12288|12289.1|12287.1|12290.4|12288.4|12289.1|12287.1|10
1652151100000|2022-05-10 02:51:40|12289.5|12287.5|12290.9|12288.9|12291|12289|12289.5|12287.5|6
1652151110000|2022-05-10 02:51:50|12291.5|12289.5|12294.1|12292.1|12295.1|12293.1|12291.4|12289.4|31
1652151120000|2022-05-10 02:52:00|12294|12292|12289|12287|12294.3|12292.3|12286|12284|75
1652151130000|2022-05-10 02:52:10|12289.1|12287.1|12287.6|12285.6|12289.6|12287.6|12287.5|12285.5|4
1652151140000|2022-05-10 02:52:20|12286.8|12284.8|12286.5|12284.5|12287|12285|12285.8|12283.8|23
1652151150000|2022-05-10 02:52:30|12286.6|12284.6|12287.6|12285.6|12288.3|12286.3|12286.4|12284.4|2
1652151160000|2022-05-10 02:52:40|12288.1|12286.1|12286.4|12284.4|12288.3|12286.3|12285.9|12283.9|7
1652151170000|2022-05-10 02:52:50|12286.3|12284.3|12287|12285|12287.3|12285.3|12286|12284|3
1652151180000|2022-05-10 02:53:00|12287.1|12285.1|12284.8|12282.8|12288.8|12286.8|12284.8|12282.8|9
1652151190000|2022-05-10 02:53:10|12285|12283|12288.5|12286.5|12288.5|12286.5|12285|12283|11
1652151200000|2022-05-10 02:53:20|12288.6|12286.6|12290.1|12288.1|12290.1|12288.1|12288.1|12286.1|11
1652151210000|2022-05-10 02:53:30|12289.8|12287.8|12288.4|12286.4|12289.8|12287.8|12288.3|12286.3|9
1652151220000|2022-05-10 02:53:40|12288.3|12286.3|12287.6|12285.6|12288.8|12286.8|12287.5|12285.5|1
1652151230000|2022-05-10 02:53:50|12288.3|12286.3|12288.3|12286.3|12288.3|12286.3|12286.5|12284.5|4
1652151240000|2022-05-10 02:54:00|12288.1|12286.1|12290|12288|12290|12288|12287.5|12285.5|6
1652151250000|2022-05-10 02:54:10|12290.1|12288.1|12290.9|12288.9|12292.5|12290.5|12290.1|12288.1|15
1652151260000|2022-05-10 02:54:20|12289.3|12287.3|12289.1|12287.1|12290.3|12288.3|12288.4|12286.4|15
1652151270000|2022-05-10 02:54:30|12289|12287|12288.4|12286.4|12289.1|12287.1|12288|12286|51
1652151280000|2022-05-10 02:54:40|12288.5|12286.5|12288.8|12286.8|12289.1|12287.1|12288.4|12286.4|8
1652151290000|2022-05-10 02:54:50|12288.5|12286.5|12287.8|12285.8|12288.5|12286.5|12286.8|12284.8|7
1652151300000|2022-05-10 02:55:00|12287.6|12285.6|12287.9|12285.9|12289.1|12287.1|12287.6|12285.6|5
1652151310000|2022-05-10 02:55:10|12287.3|12285.3|12286.3|12284.3|12287.4|12285.4|12284.5|12282.5|27
1652151320000|2022-05-10 02:55:20|12286.4|12284.4|12285.8|12283.8|12287|12285|12285.4|12283.4|25
1652151330000|2022-05-10 02:55:30|12285.6|12283.6|12284.1|12282.1|12286|12284|12284|12282|24
1652151340000|2022-05-10 02:55:40|12284|12282|12283.1|12281.1|12285.3|12283.3|12281.9|12279.9|36
1652151350000|2022-05-10 02:55:50|12283.8|12281.8|12283|12281|12284.4|12282.4|12283|12281|22
1652151360000|2022-05-10 02:56:00|12283.4|12281.4|12287.3|12285.3|12287.8|12285.8|12283.4|12281.4|30
1652151370000|2022-05-10 02:56:10|12287.1|12285.1|12287.3|12285.3|12288.3|12286.3|12286.5|12284.5|5
1652151380000|2022-05-10 02:56:20|12287|12285|12286.3|12284.3|12288.8|12286.8|12285.6|12283.6|15
1652151390000|2022-05-10 02:56:30|12286.4|12284.4|12288.8|12286.8|12289|12287|12286.3|12284.3|7
1652151400000|2022-05-10 02:56:40|12288.6|12286.6|12290.6|12288.6|12291.5|12289.5|12287.8|12285.8|43
1652151410000|2022-05-10 02:56:50|12290.5|12288.5|12289.4|12287.4|12290.5|12288.5|12289|12287|1
1652151420000|2022-05-10 02:57:00|12289.1|12287.1|12289.5|12287.5|12289.5|12287.5|12288.6|12286.6|0
1652151430000|2022-05-10 02:57:10|12289.6|12287.6|12291.3|12289.3|12291.3|12289.3|12288.8|12286.8|12
1652151440000|2022-05-10 02:57:20|12291.4|12289.4|12288.5|12286.5|12292.3|12290.3|12286.5|12284.5|26
1652151450000|2022-05-10 02:57:30|12288.6|12286.6|12289.4|12287.4|12289.5|12287.5|12288.1|12286.1|6
1652151460000|2022-05-10 02:57:40|12289.5|12287.5|12288.6|12286.6|12291.3|12289.3|12288.3|12286.3|17
1652151470000|2022-05-10 02:57:50|12289|12287|12287.4|12285.4|12289|12287|12286.9|12284.9|17
1652151480000|2022-05-10 02:58:00|12288|12286|12287.9|12285.9|12288.4|12286.4|12287.8|12285.8|2
1652151490000|2022-05-10 02:58:10|12288|12286|12287.4|12285.4|12288.5|12286.5|12287.1|12285.1|2
1652151500000|2022-05-10 02:58:20|12287.5|12285.5|12287.9|12285.9|12288.3|12286.3|12287|12285|8
1652151510000|2022-05-10 02:58:30|12287.8|12285.8|12286.8|12284.8|12287.9|12285.9|12286.8|12284.8|1
1652151520000|2022-05-10 02:58:40|12287.4|12285.4|12288.3|12286.3|12288.9|12286.9|12287.4|12285.4|6
1652151530000|2022-05-10 02:58:50|12288.4|12286.4|12286|12284|12289.4|12287.4|12285.6|12283.6|23
1652151540000|2022-05-10 02:59:00|12286.1|12284.1|12289|12287|12289.4|12287.4|12286.1|12284.1|12
1652151550000|2022-05-10 02:59:10|12288.9|12286.9|12287.5|12285.5|12288.9|12286.9|12287.3|12285.3|6
1652151560000|2022-05-10 02:59:20|12287.8|12285.8|12287.9|12285.9|12288|12286|12286.5|12284.5|5
1652151570000|2022-05-10 02:59:30|12287.1|12285.1|12287.3|12285.3|12287.6|12285.6|12286.8|12284.8|3
1652151580000|2022-05-10 02:59:40|12287.1|12285.1|12286.5|12284.5|12287.1|12285.1|12285.6|12283.6|3
1652151590000|2022-05-10 02:59:50|12287|12285|12287.4|12285.4|12287.4|12285.4|12286.3|12284.3|7
1652151600000|2022-05-10 03:00:00|12287.9|12285.9|12290.8|12288.8|12291|12289|12287.9|12285.9|18
1652151610000|2022-05-10 03:00:10|12291.1|12289.1|12292.1|12290.1|12292.8|12290.8|12290.6|12288.6|12
1652151620000|2022-05-10 03:00:20|12292|12290|12293.5|12291.5|12294|12292|12292|12290|12
1652151630000|2022-05-10 03:00:30|12293.6|12291.6|12293.6|12291.6|12294|12292|12293.1|12291.1|7
1652151640000|2022-05-10 03:00:40|12293.8|12291.8|12294.5|12292.5|12295.1|12293.1|12293.1|12291.1|16
1652151650000|2022-05-10 03:00:50|12294.4|12292.4|12294.8|12292.8|12295.9|12293.9|12293.1|12291.1|31
1652151660000|2022-05-10 03:01:00|12294.6|12292.6|12291|12289|12295.5|12293.5|12290.8|12288.8|12
1652151670000|2022-05-10 03:01:10|12291.1|12289.1|12293.9|12291.9|12294.3|12292.3|12290.9|12288.9|14
1652151680000|2022-05-10 03:01:20|12294|12292|12291.6|12289.6|12294.4|12292.4|12291.6|12289.6|11
1652151690000|2022-05-10 03:01:30|12291.8|12289.8|12292|12290|12292|12290|12291.5|12289.5|4
1652151700000|2022-05-10 03:01:40|12291.8|12289.8|12293.9|12291.9|12295.8|12293.8|12290.9|12288.9|41
1652151710000|2022-05-10 03:01:50|12294|12292|12293.3|12291.3|12294|12292|12292.6|12290.6|3
1652151720000|2022-05-10 03:02:00|12293.4|12291.4|12294.1|12292.1|12294.4|12292.4|12293.4|12291.4|8
1652151730000|2022-05-10 03:02:10|12294.3|12292.3|12295.1|12293.1|12295.1|12293.1|12294.1|12292.1|6
1652151740000|2022-05-10 03:02:20|12295|12293|12294|12292|12296.8|12294.8|12294|12292|20
1652151750000|2022-05-10 03:02:30|12294.1|12292.1|12293.8|12291.8|12294.1|12292.1|12293.3|12291.3|3
1652151760000|2022-05-10 03:02:40|12293.9|12291.9|12294|12292|12294.4|12292.4|12293.9|12291.9|1
1652151770000|2022-05-10 03:02:50|12293.9|12291.9|12292.1|12290.1|12294.5|12292.5|12292.1|12290.1|14
1652151780000|2022-05-10 03:03:00|12292|12290|12290|12288|12292.3|12290.3|12289.6|12287.6|18
1652151790000|2022-05-10 03:03:10|12290.1|12288.1|12291.6|12289.6|12292|12290|12289.5|12287.5|14
1652151800000|2022-05-10 03:03:20|12291.5|12289.5|12291.6|12289.6|12291.6|12289.6|12290.3|12288.3|10
1652151810000|2022-05-10 03:03:30|12290.6|12288.6|12289.3|12287.3|12291|12289|12288.5|12286.5|22
1652151820000|2022-05-10 03:03:40|12289.1|12287.1|12288.9|12286.9|12290|12288|12288.8|12286.8|2
1652151830000|2022-05-10 03:03:50|12289|12287|12289.6|12287.6|12289.9|12287.9|12288.9|12286.9|4
1652151840000|2022-05-10 03:04:00|12289.9|12287.9|12294.1|12292.1|12294.1|12292.1|12289.9|12287.9|5
1652151850000|2022-05-10 03:04:10|12294.3|12292.3|12296.9|12294.9|12297.4|12295.4|12294.3|12292.3|16
1652151860000|2022-05-10 03:04:20|12296|12294|12297.8|12295.8|12299|12297|12295.9|12293.9|30
1652151870000|2022-05-10 03:04:30|12298.3|12296.3|12295.9|12293.9|12298.3|12296.3|12294|12292|26
1652151880000|2022-05-10 03:04:40|12295.8|12293.8|12296.5|12294.5|12297.4|12295.4|12294.9|12292.9|18
1652151890000|2022-05-10 03:04:50|12297.1|12295.1|12299.3|12297.3|12299.3|12297.3|12297.1|12295.1|16
1652151900000|2022-05-10 03:05:00|12298.6|12296.6|12295.1|12293.1|12299|12297|12295|12293|15
1652151910000|2022-05-10 03:05:10|12295|12293|12293.9|12291.9|12295.1|12293.1|12292.4|12290.4|15
1652151920000|2022-05-10 03:05:20|12293.4|12291.4|12293.6|12291.6|12295.9|12293.9|12293.1|12291.1|14
1652151930000|2022-05-10 03:05:30|12293.4|12291.4|12291.5|12289.5|12294.1|12292.1|12291.5|12289.5|6
1652151940000|2022-05-10 03:05:40|12291.4|12289.4|12292.5|12290.5|12293.5|12291.5|12291.3|12289.3|10
1652151950000|2022-05-10 03:05:50|12292.3|12290.3|12291|12289|12292.3|12290.3|12290.8|12288.8|4
1652151960000|2022-05-10 03:06:00|12290.9|12288.9|12291.8|12289.8|12292.4|12290.4|12290.8|12288.8|3
1652151970000|2022-05-10 03:06:10|12291.6|12289.6|12291.1|12289.1|12292|12290|12291.1|12289.1|8
1652151980000|2022-05-10 03:06:20|12291.3|12289.3|12290.9|12288.9|12291.8|12289.8|12290|12288|9
1652151990000|2022-05-10 03:06:30|12291|12289|12292.6|12290.6|12292.6|12290.6|12290.3|12288.3|6
1652152000000|2022-05-10 03:06:40|12292.8|12290.8|12291.4|12289.4|12292.8|12290.8|12291.4|12289.4|4
1652152010000|2022-05-10 03:06:50|12291.5|12289.5|12293.3|12291.3|12293.6|12291.6|12291.5|12289.5|6
1652152020000|2022-05-10 03:07:00|12293.8|12291.8|12294.1|12292.1|12294.8|12292.8|12293.3|12291.3|8
1652152030000|2022-05-10 03:07:10|12299.5|12297.5|12304|12302|12305.9|12303.9|12299|12297|151
1652152040000|2022-05-10 03:07:20|12304.8|12302.8|12302.6|12300.6|12304.8|12302.8|12301.9|12299.9|59
1652152050000|2022-05-10 03:07:30|12302.8|12300.8|12305|12303|12305|12303|12302.3|12300.3|46
1652152060000|2022-05-10 03:07:40|12304.6|12302.6|12307.4|12305.4|12307.6|12305.6|12304.6|12302.6|50
1652152070000|2022-05-10 03:07:50|12307.1|12305.1|12307.3|12305.3|12307.8|12305.8|12306.4|12304.4|101
1652152080000|2022-05-10 03:08:00|12307|12305|12301.9|12299.9|12307.5|12305.5|12301.9|12299.9|39
1652152090000|2022-05-10 03:08:10|12301.8|12299.8|12300.5|12298.5|12302.1|12300.1|12298.9|12296.9|21
1652152100000|2022-05-10 03:08:20|12300.4|12298.4|12301.4|12299.4|12302.1|12300.1|12299.5|12297.5|6
1652152110000|2022-05-10 03:08:30|12300.6|12298.6|12299.1|12297.1|12300.9|12298.9|12298.9|12296.9|18
1652152120000|2022-05-10 03:08:40|12298.9|12296.9|12297.8|12295.8|12300|12298|12297.8|12295.8|14
1652152130000|2022-05-10 03:08:50|12297.4|12295.4|12297.4|12295.4|12298.3|12296.3|12296.6|12294.6|21
1652152140000|2022-05-10 03:09:00|12297.1|12295.1|12297.8|12295.8|12298.9|12296.9|12295.8|12293.8|10
1652152150000|2022-05-10 03:09:10|12297.6|12295.6|12298.4|12296.4|12298.5|12296.5|12296.6|12294.6|6
1652152160000|2022-05-10 03:09:20|12298.8|12296.8|12298.9|12296.9|12299.3|12297.3|12297.9|12295.9|7
1652152170000|2022-05-10 03:09:30|12299|12297|12299.8|12297.8|12300|12298|12298.8|12296.8|2
1652152180000|2022-05-10 03:09:40|12300.3|12298.3|12298.9|12296.9|12301|12299|12298.9|12296.9|17
1652152190000|2022-05-10 03:09:50|12299.3|12297.3|12299.1|12297.1|12300.3|12298.3|12299|12297|4
1652152200000|2022-05-10 03:10:00|12299.3|12297.3|12296.4|12294.4|12299.3|12297.3|12296.3|12294.3|8
1652152210000|2022-05-10 03:10:10|12296.1|12294.1|12295|12293|12296.6|12294.6|12294.1|12292.1|15
1652152220000|2022-05-10 03:10:20|12295.1|12293.1|12295.1|12293.1|12296|12294|12294|12292|11
1652152230000|2022-05-10 03:10:30|12295.3|12293.3|12295.6|12293.6|12296.5|12294.5|12295.3|12293.3|30
1652152240000|2022-05-10 03:10:40|12296|12294|12295.6|12293.6|12296.3|12294.3|12295.6|12293.6|6
1652152250000|2022-05-10 03:10:50|12295.3|12293.3|12294.6|12292.6|12295.3|12293.3|12294.1|12292.1|5
1652152260000|2022-05-10 03:11:00|12294.5|12292.5|12294.6|12292.6|12299|12297|12294.1|12292.1|29
1652152270000|2022-05-10 03:11:10|12294.3|12292.3|12295.1|12293.1|12296.3|12294.3|12293.9|12291.9|17
1652152280000|2022-05-10 03:11:20|12295.3|12293.3|12294.4|12292.4|12296.4|12294.4|12294.4|12292.4|7
1652152290000|2022-05-10 03:11:30|12294.3|12292.3|12294.8|12292.8|12295.3|12293.3|12294|12292|1
1652152300000|2022-05-10 03:11:40|12294.9|12292.9|12296.1|12294.1|12296.5|12294.5|12294.6|12292.6|6
1652152310000|2022-05-10 03:11:50|12295.9|12293.9|12294.1|12292.1|12296.8|12294.8|12293.6|12291.6|11
1652152320000|2022-05-10 03:12:00|12293.6|12291.6|12291.8|12289.8|12293.6|12291.6|12290.5|12288.5|17
1652152330000|2022-05-10 03:12:10|12291.4|12289.4|12291.8|12289.8|12292.6|12290.6|12291.4|12289.4|10
1652152340000|2022-05-10 03:12:20|12291.9|12289.9|12294.5|12292.5|12294.6|12292.6|12291.8|12289.8|11
1652152350000|2022-05-10 03:12:30|12294.1|12292.1|12290.1|12288.1|12294.6|12292.6|12290.1|12288.1|13
1652152360000|2022-05-10 03:12:40|12290.3|12288.3|12291.4|12289.4|12292.3|12290.3|12290.3|12288.3|7
1652152370000|2022-05-10 03:12:50|12292.3|12290.3|12291.4|12289.4|12292.4|12290.4|12291.3|12289.3|6
1652152380000|2022-05-10 03:13:00|12291.5|12289.5|12291.3|12289.3|12292.4|12290.4|12291.1|12289.1|3
1652152390000|2022-05-10 03:13:10|12291|12289|12290.4|12288.4|12291|12289|12289.9|12287.9|4
1652152400000|2022-05-10 03:13:20|12290.5|12288.5|12292.5|12290.5|12292.5|12290.5|12290.1|12288.1|11
1652152410000|2022-05-10 03:13:30|12292.6|12290.6|12289.9|12287.9|12292.8|12290.8|12289.9|12287.9|11
1652152420000|2022-05-10 03:13:40|12289.8|12287.8|12288.5|12286.5|12289.8|12287.8|12288.5|12286.5|7
1652152430000|2022-05-10 03:13:50|12288.3|12286.3|12287.1|12285.1|12288.5|12286.5|12286.9|12284.9|55
1652152440000|2022-05-10 03:14:00|12287.3|12285.3|12287.4|12285.4|12288.1|12286.1|12286.8|12284.8|7
1652152450000|2022-05-10 03:14:10|12287.5|12285.5|12288.1|12286.1|12288.5|12286.5|12287.1|12285.1|11
1652152460000|2022-05-10 03:14:20|12288.3|12286.3|12289.9|12287.9|12290.3|12288.3|12288.1|12286.1|14
1652152470000|2022-05-10 03:14:30|12289.8|12287.8|12288.6|12286.6|12290.1|12288.1|12287.9|12285.9|8
1652152480000|2022-05-10 03:14:40|12288.1|12286.1|12289.1|12287.1|12289.1|12287.1|12288.1|12286.1|6
1652152490000|2022-05-10 03:14:50|12288.6|12286.6|12289.5|12287.5|12289.9|12287.9|12288.6|12286.6|3
1652152500000|2022-05-10 03:15:00|12289.4|12287.4|12289.8|12287.8|12290.4|12288.4|12289.3|12287.3|6
1652152510000|2022-05-10 03:15:10|12289.9|12287.9|12292.5|12290.5|12292.5|12290.5|12289.8|12287.8|22
1652152520000|2022-05-10 03:15:20|12292.6|12290.6|12292.6|12290.6|12293.3|12291.3|12292.5|12290.5|9
1652152530000|2022-05-10 03:15:30|12292.5|12290.5|12291.4|12289.4|12292.5|12290.5|12290.6|12288.6|5
1652152540000|2022-05-10 03:15:40|12291.5|12289.5|12291|12289|12291.5|12289.5|12290.4|12288.4|8
1652152550000|2022-05-10 03:15:50|12290.9|12288.9|12292.9|12290.9|12292.9|12290.9|12290.6|12288.6|3
1652152560000|2022-05-10 03:16:00|12294|12292|12291.4|12289.4|12294|12292|12291|12289|12
1652152570000|2022-05-10 03:16:10|12291.3|12289.3|12290.6|12288.6|12291.5|12289.5|12289.9|12287.9|17
1652152580000|2022-05-10 03:16:20|12290.8|12288.8|12289.9|12287.9|12290.9|12288.9|12289.4|12287.4|1
1652152590000|2022-05-10 03:16:30|12289.8|12287.8|12289.8|12287.8|12290|12288|12288.6|12286.6|7
1652152600000|2022-05-10 03:16:40|12289.6|12287.6|12289.3|12287.3|12291.8|12289.8|12289.3|12287.3|17
1652152610000|2022-05-10 03:16:50|12289.1|12287.1|12289|12287|12289.4|12287.4|12288.5|12286.5|5
1652152620000|2022-05-10 03:17:00|12289.1|12287.1|12288.4|12286.4|12289.4|12287.4|12288.4|12286.4|5
1652152630000|2022-05-10 03:17:10|12287.9|12285.9|12287|12285|12287.9|12285.9|12287|12285|20
1652152640000|2022-05-10 03:17:20|12287.1|12285.1|12287.1|12285.1|12287.3|12285.3|12285.8|12283.8|17
1652152650000|2022-05-10 03:17:30|12287|12285|12287.5|12285.5|12287.9|12285.9|12287|12285|1
1652152660000|2022-05-10 03:17:40|12287.4|12285.4|12286.1|12284.1|12287.5|12285.5|12285.4|12283.4|9
1652152670000|2022-05-10 03:17:50|12286.3|12284.3|12286|12284|12286.6|12284.6|12285.4|12283.4|6
1652152680000|2022-05-10 03:18:00|12285.9|12283.9|12284.6|12282.6|12285.9|12283.9|12284.6|12282.6|8
1652152690000|2022-05-10 03:18:10|12284.9|12282.9|12285.3|12283.3|12285.5|12283.5|12284.3|12282.3|15
1652152700000|2022-05-10 03:18:20|12285.4|12283.4|12284.4|12282.4|12285.4|12283.4|12284.3|12282.3|9
1652152710000|2022-05-10 03:18:30|12284.3|12282.3|12282.9|12280.9|12284.4|12282.4|12282.8|12280.8|31
1652152720000|2022-05-10 03:18:40|12283.6|12281.6|12284.3|12282.3|12285.4|12283.4|12283.4|12281.4|39
1652152730000|2022-05-10 03:18:50|12284.4|12282.4|12283.8|12281.8|12284.4|12282.4|12283.4|12281.4|7
1652152740000|2022-05-10 03:19:00|12283.6|12281.6|12283|12281|12283.6|12281.6|12282.6|12280.6|10
1652152750000|2022-05-10 03:19:10|12283.1|12281.1|12286.3|12284.3|12287.3|12285.3|12282.9|12280.9|20
1652152760000|2022-05-10 03:19:20|12286.1|12284.1|12285.4|12283.4|12286.3|12284.3|12284.8|12282.8|9
1652152770000|2022-05-10 03:19:30|12285.5|12283.5|12284.6|12282.6|12285.9|12283.9|12284.6|12282.6|7
1652152780000|2022-05-10 03:19:40|12284.5|12282.5|12285.1|12283.1|12285.3|12283.3|12284.5|12282.5|2
1652152790000|2022-05-10 03:19:50|12285.3|12283.3|12286.9|12284.9|12287|12285|12285.3|12283.3|9
1652152800000|2022-05-10 03:20:00|12286.5|12284.5|12286.9|12284.9|12286.9|12284.9|12286.5|12284.5|1
1652152810000|2022-05-10 03:20:10|12286.8|12284.8|12285.5|12283.5|12288.1|12286.1|12285.5|12283.5|19
1652152820000|2022-05-10 03:20:20|12285.4|12283.4|12284|12282|12285.8|12283.8|12283.6|12281.6|11
1652152830000|2022-05-10 03:20:30|12283.4|12281.4|12285|12283|12285|12283|12283.1|12281.1|15
1652152840000|2022-05-10 03:20:40|12284.9|12282.9|12283.5|12281.5|12284.9|12282.9|12283.5|12281.5|6
1652152850000|2022-05-10 03:20:50|12283.6|12281.6|12284.5|12282.5|12284.6|12282.6|12283.5|12281.5|4
1652152860000|2022-05-10 03:21:00|12284.3|12282.3|12283.4|12281.4|12285.1|12283.1|12283.4|12281.4|16
1652152870000|2022-05-10 03:21:10|12283.5|12281.5|12284.8|12282.8|12285.1|12283.1|12283.4|12281.4|10
1652152880000|2022-05-10 03:21:20|12284.9|12282.9|12284.9|12282.9|12284.9|12282.9|12284.4|12282.4|4
1652152890000|2022-05-10 03:21:30|12284.6|12282.6|12283.5|12281.5|12284.9|12282.9|12283.4|12281.4|8
1652152900000|2022-05-10 03:21:40|12283.6|12281.6|12283.6|12281.6|12284.3|12282.3|12283.4|12281.4|3
1652152910000|2022-05-10 03:21:50|12283.9|12281.9|12283.5|12281.5|12284.1|12282.1|12283.3|12281.3|8
1652152920000|2022-05-10 03:22:00|12283.4|12281.4|12284|12282|12285.4|12283.4|12283.4|12281.4|35
1652152930000|2022-05-10 03:22:10|12284.8|12282.8|12284|12282|12284.9|12282.9|12283.8|12281.8|6
1652152940000|2022-05-10 03:22:20|12283.9|12281.9|12281.5|12279.5|12283.9|12281.9|12281.4|12279.4|20
1652152950000|2022-05-10 03:22:30|12281.4|12279.4|12275.8|12273.8|12281.5|12279.5|12273.8|12271.8|135
1652152960000|2022-05-10 03:22:40|12275.9|12273.9|12276.5|12274.5|12277.3|12275.3|12275.5|12273.5|21
1652152970000|2022-05-10 03:22:50|12276.4|12274.4|12276|12274|12278.1|12276.1|12275.4|12273.4|29
1652152980000|2022-05-10 03:23:00|12276.1|12274.1|12262.5|12260.5|12280.5|12278.5|12262.1|12260.1|459
1652152990000|2022-05-10 03:23:10|12262.3|12260.3|12262.6|12260.6|12265.6|12263.6|12262.3|12260.3|85
1652153000000|2022-05-10 03:23:20|12262.3|12260.3|12263|12261|12263.5|12261.5|12260.5|12258.5|78
1652153010000|2022-05-10 03:23:30|12263.1|12261.1|12265.3|12263.3|12265.3|12263.3|12262.8|12260.8|45
1652153020000|2022-05-10 03:23:40|12264.4|12262.4|12263.6|12261.6|12265.6|12263.6|12263.5|12261.5|31
1652153030000|2022-05-10 03:23:50|12263.8|12261.8|12263.6|12261.6|12264.3|12262.3|12262.8|12260.8|4
1652153040000|2022-05-10 03:24:00|12263.9|12261.9|12266.8|12264.8|12266.8|12264.8|12263.9|12261.9|21
1652153050000|2022-05-10 03:24:10|12266.6|12264.6|12267|12265|12269.5|12267.5|12266.1|12264.1|42
1652153060000|2022-05-10 03:24:20|12266.9|12264.9|12267.5|12265.5|12268.4|12266.4|12265.5|12263.5|15
1652153070000|2022-05-10 03:24:30|12268.3|12266.3|12268.8|12266.8|12271.4|12269.4|12268|12266|14
1652153080000|2022-05-10 03:24:40|12268.6|12266.6|12267.8|12265.8|12269.1|12267.1|12267.8|12265.8|14
1652153090000|2022-05-10 03:24:50|12267.6|12265.6|12267.9|12265.9|12268.4|12266.4|12266.5|12264.5|16
1652153100000|2022-05-10 03:25:00|12267.8|12265.8|12268.9|12266.9|12269.1|12267.1|12267.8|12265.8|5
1652153110000|2022-05-10 03:25:10|12268.6|12266.6|12268.6|12266.6|12269.9|12267.9|12268.5|12266.5|10
1652153120000|2022-05-10 03:25:20|12268.3|12266.3|12268.5|12266.5|12268.9|12266.9|12268.3|12266.3|3
1652153130000|2022-05-10 03:25:30|12268.4|12266.4|12265.6|12263.6|12268.5|12266.5|12265.5|12263.5|8
1652153140000|2022-05-10 03:25:40|12265.8|12263.8|12264.1|12262.1|12265.8|12263.8|12264.1|12262.1|17
1652153150000|2022-05-10 03:25:50|12264.3|12262.3|12264.8|12262.8|12264.9|12262.9|12263.8|12261.8|9
1652153160000|2022-05-10 03:26:00|12264.5|12262.5|12266.3|12264.3|12266.4|12264.4|12264.4|12262.4|7
1652153170000|2022-05-10 03:26:10|12265.8|12263.8|12265.1|12263.1|12266.4|12264.4|12265|12263|14
1652153180000|2022-05-10 03:26:20|12264.8|12262.8|12266|12264|12266|12264|12264.8|12262.8|6
1652153190000|2022-05-10 03:26:30|12266.1|12264.1|12265.6|12263.6|12266.6|12264.6|12265.5|12263.5|12
1652153200000|2022-05-10 03:26:40|12265.5|12263.5|12266.6|12264.6|12267.6|12265.6|12265|12263|11
1652153210000|2022-05-10 03:26:50|12267.5|12265.5|12268.5|12266.5|12268.8|12266.8|12267.5|12265.5|15
1652153220000|2022-05-10 03:27:00|12268.6|12266.6|12269.4|12267.4|12269.9|12267.9|12268.6|12266.6|13
1652153230000|2022-05-10 03:27:10|12269.5|12267.5|12270.4|12268.4|12271.1|12269.1|12269.3|12267.3|8
1652153240000|2022-05-10 03:27:20|12269.9|12267.9|12270|12268|12271|12269|12269.6|12267.6|10
1652153250000|2022-05-10 03:27:30|12270.1|12268.1|12270.9|12268.9|12271.5|12269.5|12270.1|12268.1|68
1652153260000|2022-05-10 03:27:40|12270.8|12268.8|12273.9|12271.9|12273.9|12271.9|12270.1|12268.1|37
1652153270000|2022-05-10 03:27:50|12273.6|12271.6|12276.4|12274.4|12276.5|12274.5|12273.6|12271.6|32
1652153280000|2022-05-10 03:28:00|12276.5|12274.5|12274.9|12272.9|12276.5|12274.5|12274.1|12272.1|13
1652153290000|2022-05-10 03:28:10|12275.4|12273.4|12274.3|12272.3|12275.5|12273.5|12274|12272|10
1652153300000|2022-05-10 03:28:20|12274.1|12272.1|12274|12272|12274.5|12272.5|12273.5|12271.5|8
1652153310000|2022-05-10 03:28:30|12273.9|12271.9|12273.9|12271.9|12273.9|12271.9|12273.4|12271.4|8
1652153320000|2022-05-10 03:28:40|12274.1|12272.1|12275.4|12273.4|12275.5|12273.5|12274|12272|12
1652153330000|2022-05-10 03:28:50|12275.9|12273.9|12276.9|12274.9|12277.5|12275.5|12275.9|12273.9|41
1652153340000|2022-05-10 03:29:00|12276.8|12274.8|12279.6|12277.6|12280.8|12278.8|12274.4|12272.4|153
1652153350000|2022-05-10 03:29:10|12280.8|12278.8|12280.6|12278.6|12281.5|12279.5|12280.4|12278.4|14
1652153360000|2022-05-10 03:29:20|12280.5|12278.5|12280.6|12278.6|12281.1|12279.1|12279.6|12277.6|16
1652153370000|2022-05-10 03:29:30|12280.5|12278.5|12280.9|12278.9|12281|12279|12279.5|12277.5|18
1652153380000|2022-05-10 03:29:40|12280.8|12278.8|12280.4|12278.4|12280.8|12278.8|12278.6|12276.6|12
1652153390000|2022-05-10 03:29:50|12280.5|12278.5|12280.4|12278.4|12280.5|12278.5|12279.8|12277.8|2
1652153400000|2022-05-10 03:30:00|12280.3|12278.3|12277.3|12275.3|12280.4|12278.4|12276.1|12274.1|23
1652153410000|2022-05-10 03:30:10|12277.4|12275.4|12276.5|12274.5|12278.3|12276.3|12275.9|12273.9|4
1652153420000|2022-05-10 03:30:20|12276.6|12274.6|12274.8|12272.8|12276.9|12274.9|12274.3|12272.3|4
1652153430000|2022-05-10 03:30:30|12275|12273|12275.3|12273.3|12276.1|12274.1|12274.3|12272.3|12
1652153440000|2022-05-10 03:30:40|12275.4|12273.4|12274.9|12272.9|12275.4|12273.4|12274.9|12272.9|2
1652153450000|2022-05-10 03:30:50|12275|12273|12274.1|12272.1|12275.3|12273.3|12274.1|12272.1|8
1652153460000|2022-05-10 03:31:00|12274.5|12272.5|12274|12272|12274.8|12272.8|12273.8|12271.8|8
1652153470000|2022-05-10 03:31:10|12274.1|12272.1|12273.3|12271.3|12274.4|12272.4|12272.4|12270.4|10
1652153480000|2022-05-10 03:31:20|12273.1|12271.1|12273.1|12271.1|12275|12273|12273|12271|12
1652153490000|2022-05-10 03:31:30|12276.5|12274.5|12278.1|12276.1|12278.1|12276.1|12276.5|12274.5|40
1652153500000|2022-05-10 03:31:40|12277.4|12275.4|12276.9|12274.9|12277.4|12275.4|12276.4|12274.4|4
1652153510000|2022-05-10 03:31:50|12277|12275|12277.8|12275.8|12278.1|12276.1|12276.9|12274.9|5
1652153520000|2022-05-10 03:32:00|12277.3|12275.3|12275|12273|12277.3|12275.3|12275|12273|11
1652153530000|2022-05-10 03:32:10|12275.3|12273.3|12273.5|12271.5|12275.3|12273.3|12273.5|12271.5|12
1652153540000|2022-05-10 03:32:20|12273.4|12271.4|12274.3|12272.3|12274.4|12272.4|12273.4|12271.4|1
1652153550000|2022-05-10 03:32:30|12274.1|12272.1|12277.3|12275.3|12277.6|12275.6|12274|12272|4
1652153560000|2022-05-10 03:32:40|12277.1|12275.1|12276.6|12274.6|12278.1|12276.1|12276.6|12274.6|8
1652153570000|2022-05-10 03:32:50|12276.8|12274.8|12276.8|12274.8|12277|12275|12276.4|12274.4|0
1652153580000|2022-05-10 03:33:00|12276.9|12274.9|12280.9|12278.9|12281.1|12279.1|12276.6|12274.6|7
1652153590000|2022-05-10 03:33:10|12281.4|12279.4|12281.4|12279.4|12282.1|12280.1|12280.5|12278.5|53
1652153600000|2022-05-10 03:33:20|12281.6|12279.6|12278.8|12276.8|12281.6|12279.6|12278.8|12276.8|6
1652153610000|2022-05-10 03:33:30|12278.6|12276.6|12277.3|12275.3|12278.6|12276.6|12277|12275|9
1652153620000|2022-05-10 03:33:40|12277.4|12275.4|12279.4|12277.4|12279.4|12277.4|12277.4|12275.4|7
1652153630000|2022-05-10 03:33:50|12279.5|12277.5|12278|12276|12279.5|12277.5|12278|12276|11
1652153640000|2022-05-10 03:34:00|12278.1|12276.1|12279.5|12277.5|12279.5|12277.5|12277.9|12275.9|7
1652153650000|2022-05-10 03:34:10|12279.6|12277.6|12280.3|12278.3|12280.3|12278.3|12278.9|12276.9|9
1652153660000|2022-05-10 03:34:20|12280.4|12278.4|12280.5|12278.5|12281.6|12279.6|12278.8|12276.8|22
1652153670000|2022-05-10 03:34:30|12280.6|12278.6|12280.3|12278.3|12281.3|12279.3|12279.4|12277.4|9
1652153680000|2022-05-10 03:34:40|12280.1|12278.1|12281|12279|12281.3|12279.3|12279.3|12277.3|24
1652153690000|2022-05-10 03:34:50|12280.3|12278.3|12280.8|12278.8|12281.3|12279.3|12280|12278|13
1652153700000|2022-05-10 03:35:00|12280.9|12278.9|12280.3|12278.3|12281.1|12279.1|12279.6|12277.6|1
1652153710000|2022-05-10 03:35:10|12280.1|12278.1|12278.9|12276.9|12280.3|12278.3|12278.9|12276.9|1
1652153720000|2022-05-10 03:35:20|12279|12277|12277.9|12275.9|12279|12277|12277.9|12275.9|5
1652153730000|2022-05-10 03:35:30|12278.9|12276.9|12279.4|12277.4|12279.9|12277.9|12278.9|12276.9|3
1652153740000|2022-05-10 03:35:40|12279.5|12277.5|12280.4|12278.4|12281.3|12279.3|12279.5|12277.5|7
1652153750000|2022-05-10 03:35:50|12281|12279|12280.9|12278.9|12281|12279|12280.6|12278.6|2
1652153760000|2022-05-10 03:36:00|12281|12279|12280.4|12278.4|12281|12279|12279.9|12277.9|10
1652153770000|2022-05-10 03:36:10|12280.5|12278.5|12279.8|12277.8|12280.6|12278.6|12279.8|12277.8|2
1652153780000|2022-05-10 03:36:20|12279.9|12277.9|12281.1|12279.1|12282|12280|12279.9|12277.9|1
1652153790000|2022-05-10 03:36:30|12281.3|12279.3|12282|12280|12282|12280|12281.1|12279.1|0
1652153800000|2022-05-10 03:36:40|12281.9|12279.9|12284|12282|12284.1|12282.1|12281.9|12279.9|19
1652153810000|2022-05-10 03:36:50|12284.1|12282.1|12284|12282|12284.6|12282.6|12283|12281|19
1652153820000|2022-05-10 03:37:00|12283.9|12281.9|12284.1|12282.1|12284.5|12282.5|12283.6|12281.6|11
1652153830000|2022-05-10 03:37:10|12284|12282|12283|12281|12284.3|12282.3|12282.9|12280.9|6
1652153840000|2022-05-10 03:37:20|12283.1|12281.1|12283.5|12281.5|12283.8|12281.8|12283|12281|7
1652153850000|2022-05-10 03:37:30|12283.4|12281.4|12284.6|12282.6|12285|12283|12283.4|12281.4|8
1652153860000|2022-05-10 03:37:40|12284.8|12282.8|12284.9|12282.9|12285.3|12283.3|12284.6|12282.6|3
1652153870000|2022-05-10 03:37:50|12284.8|12282.8|12286|12284|12286|12284|12284.3|12282.3|10
1652153880000|2022-05-10 03:38:00|12286.5|12284.5|12285.8|12283.8|12286.6|12284.6|12285.6|12283.6|16
1652153890000|2022-05-10 03:38:10|12285.9|12283.9|12285.5|12283.5|12286.1|12284.1|12284.8|12282.8|6
1652153900000|2022-05-10 03:38:20|12285.4|12283.4|12287.4|12285.4|12288|12286|12284.9|12282.9|16
1652153910000|2022-05-10 03:38:30|12287.5|12285.5|12288|12286|12288.9|12286.9|12287.4|12285.4|7
1652153920000|2022-05-10 03:38:40|12287.5|12285.5|12287.1|12285.1|12287.5|12285.5|12287.1|12285.1|2
1652153930000|2022-05-10 03:38:50|12287.3|12285.3|12287.1|12285.1|12287.6|12285.6|12286.8|12284.8|2
1652153940000|2022-05-10 03:39:00|12286.4|12284.4|12286.4|12284.4|12287.8|12285.8|12286.1|12284.1|11
1652153950000|2022-05-10 03:39:10|12286.6|12284.6|12287.1|12285.1|12287.1|12285.1|12286.6|12284.6|0
1652153970000|2022-05-10 03:39:30|12287.3|12285.3|12286.8|12284.8|12287.3|12285.3|12286.8|12284.8|5
1652153980000|2022-05-10 03:39:40|12286.9|12284.9|12285.8|12283.8|12286.9|12284.9|12285.8|12283.8|3
1652153990000|2022-05-10 03:39:50|12285.6|12283.6|12286.1|12284.1|12286.3|12284.3|12285.5|12283.5|2
1652154000000|2022-05-10 03:40:00|12286.3|12284.3|12286|12284|12287.1|12285.1|12285.9|12283.9|10
1652154010000|2022-05-10 03:40:10|12286.4|12284.4|12285.5|12283.5|12286.8|12284.8|12285.3|12283.3|8
1652154020000|2022-05-10 03:40:20|12285.6|12283.6|12286|12284|12286.1|12284.1|12285.6|12283.6|3
1652154030000|2022-05-10 03:40:30|12286.3|12284.3|12285.8|12283.8|12286.5|12284.5|12285.8|12283.8|2
1652154040000|2022-05-10 03:40:40|12286|12284|12289.3|12287.3|12290|12288|12286|12284|26
1652154050000|2022-05-10 03:40:50|12289.4|12287.4|12290.1|12288.1|12290.1|12288.1|12289.4|12287.4|5
1652154060000|2022-05-10 03:41:00|12290.5|12288.5|12290.1|12288.1|12291|12289|12289.6|12287.6|15
1652154070000|2022-05-10 03:41:10|12290.6|12288.6|12288.4|12286.4|12290.8|12288.8|12288.4|12286.4|9
1652154080000|2022-05-10 03:41:20|12288.5|12286.5|12288.5|12286.5|12289.4|12287.4|12288.4|12286.4|2
1652154090000|2022-05-10 03:41:30|12288.4|12286.4|12288.1|12286.1|12289|12287|12288|12286|4
1652154100000|2022-05-10 03:41:40|12288.3|12286.3|12287.4|12285.4|12288.5|12286.5|12287.3|12285.3|7
1652154110000|2022-05-10 03:41:50|12287.5|12285.5|12287.5|12285.5|12287.5|12285.5|12286.9|12284.9|2
1652154120000|2022-05-10 03:42:00|12287.8|12285.8|12286|12284|12288|12286|12285.6|12283.6|3
1652154130000|2022-05-10 03:42:10|12286.1|12284.1|12284.8|12282.8|12286.1|12284.1|12284.8|12282.8|12
1652154140000|2022-05-10 03:42:20|12284.6|12282.6|12286.4|12284.4|12286.9|12284.9|12284.5|12282.5|10
1652154150000|2022-05-10 03:42:30|12286.5|12284.5|12288.4|12286.4|12288.4|12286.4|12286.5|12284.5|4
1652154160000|2022-05-10 03:42:40|12288.5|12286.5|12297.1|12295.1|12297.1|12295.1|12288|12286|78
1652154170000|2022-05-10 03:42:50|12297|12295|12294.4|12292.4|12297.3|12295.3|12294.3|12292.3|21
1652154180000|2022-05-10 03:43:00|12294.3|12292.3|12294.8|12292.8|12294.9|12292.9|12293.4|12291.4|3
1652154190000|2022-05-10 03:43:10|12294.9|12292.9|12294.6|12292.6|12295|12293|12293.9|12291.9|7
1652154200000|2022-05-10 03:43:20|12294.8|12292.8|12294.8|12292.8|12295|12293|12294.3|12292.3|5
1652154210000|2022-05-10 03:43:30|12294.9|12292.9|12291.6|12289.6|12295.1|12293.1|12291.4|12289.4|15
1652154220000|2022-05-10 03:43:40|12291.8|12289.8|12291.6|12289.6|12292.8|12290.8|12291.4|12289.4|8
1652154230000|2022-05-10 03:43:50|12291.5|12289.5|12292.4|12290.4|12292.4|12290.4|12291.4|12289.4|3
1652154240000|2022-05-10 03:44:00|12292.3|12290.3|12292.4|12290.4|12292.5|12290.5|12291.6|12289.6|2
1652154250000|2022-05-10 03:44:10|12292|12290|12291.6|12289.6|12292.4|12290.4|12291.5|12289.5|2
1652154260000|2022-05-10 03:44:20|12291.8|12289.8|12289.3|12287.3|12291.8|12289.8|12289.3|12287.3|10
1652154270000|2022-05-10 03:44:30|12289.5|12287.5|12290.3|12288.3|12290.5|12288.5|12289.3|12287.3|4
1652154280000|2022-05-10 03:44:40|12290.1|12288.1|12288.5|12286.5|12290.3|12288.3|12288.4|12286.4|5
1652154290000|2022-05-10 03:44:50|12288.3|12286.3|12288|12286|12288.5|12286.5|12287.5|12285.5|12
1652154300000|2022-05-10 03:45:00|12287.9|12285.9|12287.6|12285.6|12288|12286|12287.4|12285.4|3
1652154310000|2022-05-10 03:45:10|12287.8|12285.8|12291.8|12289.8|12291.8|12289.8|12287.8|12285.8|16
1652154320000|2022-05-10 03:45:20|12291.9|12289.9|12291.8|12289.8|12293.3|12291.3|12291.8|12289.8|24
1652154330000|2022-05-10 03:45:30|12292.8|12290.8|12292.3|12290.3|12292.8|12290.8|12291.8|12289.8|10
1652154340000|2022-05-10 03:45:40|12292.4|12290.4|12296.3|12294.3|12296.3|12294.3|12292.4|12290.4|8
1652154350000|2022-05-10 03:45:50|12293.9|12291.9|12292.5|12290.5|12294.1|12292.1|12292.4|12290.4|20
1652154360000|2022-05-10 03:46:00|12292.4|12290.4|12292.6|12290.6|12293.9|12291.9|12292.4|12290.4|16
1652154370000|2022-05-10 03:46:10|12294.5|12292.5|12292.5|12290.5|12294.5|12292.5|12292.5|12290.5|33
1652154380000|2022-05-10 03:46:20|12292.4|12290.4|12291.1|12289.1|12292.4|12290.4|12290.4|12288.4|5
1652154390000|2022-05-10 03:46:30|12291|12289|12290.4|12288.4|12291|12289|12289.3|12287.3|0
1652154400000|2022-05-10 03:46:40|12290.3|12288.3|12290.6|12288.6|12291.3|12289.3|12290|12288|5
1652154410000|2022-05-10 03:46:50|12290.8|12288.8|12290.6|12288.6|12291|12289|12290.6|12288.6|3
1652154420000|2022-05-10 03:47:00|12290|12288|12288.4|12286.4|12290.1|12288.1|12288.4|12286.4|4
1652154430000|2022-05-10 03:47:10|12288|12286|12288.1|12286.1|12288.5|12286.5|12287.9|12285.9|9
1652154440000|2022-05-10 03:47:20|12288|12286|12289.1|12287.1|12289.3|12287.3|12287.6|12285.6|10
1652154450000|2022-05-10 03:47:30|12289.3|12287.3|12290.5|12288.5|12290.5|12288.5|12289.3|12287.3|3
1652154460000|2022-05-10 03:47:40|12290.6|12288.6|12292.8|12290.8|12292.9|12290.9|12290|12288|7
1652154470000|2022-05-10 03:47:50|12292.9|12290.9|12292.4|12290.4|12294.1|12292.1|12292.1|12290.1|27
1652154480000|2022-05-10 03:48:00|12292.6|12290.6|12294.6|12292.6|12294.9|12292.9|12292.5|12290.5|7
1652154490000|2022-05-10 03:48:10|12294|12292|12293.4|12291.4|12294.3|12292.3|12293.1|12291.1|7
1652154500000|2022-05-10 03:48:20|12293.3|12291.3|12294|12292|12294.1|12292.1|12293.1|12291.1|2
1652154510000|2022-05-10 03:48:30|12295.1|12293.1|12294.6|12292.6|12296|12294|12294.4|12292.4|15
1652154520000|2022-05-10 03:48:40|12294.8|12292.8|12294.8|12292.8|12295.1|12293.1|12294.5|12292.5|1
1652154530000|2022-05-10 03:48:50|12294.9|12292.9|12293.4|12291.4|12295|12293|12293.3|12291.3|3
1652154540000|2022-05-10 03:49:00|12293.3|12291.3|12293|12291|12293.6|12291.6|12292.9|12290.9|4
1652154550000|2022-05-10 03:49:10|12293.1|12291.1|12295.3|12293.3|12295.3|12293.3|12293.1|12291.1|5
1652154560000|2022-05-10 03:49:20|12295.6|12293.6|12295.4|12293.4|12300.4|12298.4|12295.1|12293.1|53
1652154570000|2022-05-10 03:49:30|12295.3|12293.3|12297|12295|12300.3|12298.3|12295.1|12293.1|32
1652154580000|2022-05-10 03:49:40|12297.6|12295.6|12298.5|12296.5|12298.9|12296.9|12297.3|12295.3|7
1652154590000|2022-05-10 03:49:50|12298.6|12296.6|12301|12299|12301|12299|12298|12296|19
1652154600000|2022-05-10 03:50:00|12300.3|12298.3|12300.3|12298.3|12303.5|12301.5|12299.6|12297.6|57
1652154610000|2022-05-10 03:50:10|12300.5|12298.5|12301.1|12299.1|12302|12300|12300.5|12298.5|10
1652154620000|2022-05-10 03:50:20|12300.9|12298.9|12300.6|12298.6|12301.3|12299.3|12298.8|12296.8|33
1652154630000|2022-05-10 03:50:30|12300.8|12298.8|12301.8|12299.8|12302.1|12300.1|12300.8|12298.8|8
1652154640000|2022-05-10 03:50:40|12303.5|12301.5|12305.8|12303.8|12306|12304|12303.5|12301.5|48
1652154650000|2022-05-10 03:50:50|12305.9|12303.9|12305.1|12303.1|12306|12304|12304.8|12302.8|9
1652154660000|2022-05-10 03:51:00|12304.8|12302.8|12304.6|12302.6|12306.5|12304.5|12304.5|12302.5|30
1652154670000|2022-05-10 03:51:10|12304.5|12302.5|12303.9|12301.9|12305|12303|12303.3|12301.3|16
1652154680000|2022-05-10 03:51:20|12303.8|12301.8|12305.8|12303.8|12307|12305|12303.6|12301.6|66
1652154690000|2022-05-10 03:51:30|12305.6|12303.6|12305.4|12303.4|12306|12304|12305.3|12303.3|5
1652154700000|2022-05-10 03:51:40|12305|12303|12305.9|12303.9|12306.1|12304.1|12305|12303|37
1652154710000|2022-05-10 03:51:50|12305.8|12303.8|12307.3|12305.3|12307.8|12305.8|12305.8|12303.8|38
1652154720000|2022-05-10 03:52:00|12307.4|12305.4|12308.1|12306.1|12308.8|12306.8|12307.3|12305.3|27
1652154730000|2022-05-10 03:52:10|12308.3|12306.3|12308.8|12306.8|12309|12307|12307.4|12305.4|48
1652154740000|2022-05-10 03:52:20|12308.6|12306.6|12308.3|12306.3|12309|12307|12307.9|12305.9|15
1652154750000|2022-05-10 03:52:30|12308.1|12306.1|12308.5|12306.5|12309.1|12307.1|12308.1|12306.1|14
1652154760000|2022-05-10 03:52:40|12308.4|12306.4|12308.6|12306.6|12309|12307|12308.3|12306.3|10
1652154770000|2022-05-10 03:52:50|12308.5|12306.5|12308.6|12306.6|12309|12307|12308.1|12306.1|8
1652154780000|2022-05-10 03:53:00|12308.8|12306.8|12307.4|12305.4|12308.8|12306.8|12307.4|12305.4|10
1652154790000|2022-05-10 03:53:10|12307.5|12305.5|12306.9|12304.9|12307.6|12305.6|12306.6|12304.6|7
1652154800000|2022-05-10 03:53:20|12307|12305|12305.6|12303.6|12307|12305|12304.5|12302.5|18
1652154810000|2022-05-10 03:53:30|12305.5|12303.5|12305.8|12303.8|12306|12304|12305.1|12303.1|4
1652154820000|2022-05-10 03:53:40|12305.6|12303.6|12307|12305|12307|12305|12305.6|12303.6|6
1652154830000|2022-05-10 03:53:50|12307.1|12305.1|12308.5|12306.5|12308.8|12306.8|12307|12305|27
1652154840000|2022-05-10 03:54:00|12308.4|12306.4|12308.4|12306.4|12308.5|12306.5|12307.5|12305.5|3
1652154850000|2022-05-10 03:54:10|12308.5|12306.5|12308.9|12306.9|12309.3|12307.3|12307.9|12305.9|10
1652154860000|2022-05-10 03:54:20|12309.3|12307.3|12309.8|12307.8|12310.9|12308.9|12308.8|12306.8|98
1652154870000|2022-05-10 03:54:30|12309.6|12307.6|12309.4|12307.4|12310|12308|12307.6|12305.6|21
1652154880000|2022-05-10 03:54:40|12309.3|12307.3|12307|12305|12309.3|12307.3|12306.9|12304.9|7
1652154890000|2022-05-10 03:54:50|12307.4|12305.4|12307|12305|12307.9|12305.9|12306.8|12304.8|9
1652154900000|2022-05-10 03:55:00|12306.6|12304.6|12307|12305|12307.6|12305.6|12306.3|12304.3|19
1652154910000|2022-05-10 03:55:10|12306.9|12304.9|12309.3|12307.3|12309.4|12307.4|12306.5|12304.5|21
1652154920000|2022-05-10 03:55:20|12309.4|12307.4|12308.5|12306.5|12309.5|12307.5|12308.3|12306.3|29
1652154930000|2022-05-10 03:55:30|12308.4|12306.4|12307.9|12305.9|12308.6|12306.6|12307.3|12305.3|5
1652154940000|2022-05-10 03:55:40|12307.3|12305.3|12303.1|12301.1|12307.4|12305.4|12303.1|12301.1|46
1652154950000|2022-05-10 03:55:50|12303.6|12301.6|12305.6|12303.6|12305.9|12303.9|12303.1|12301.1|34
1652154960000|2022-05-10 03:56:00|12305.8|12303.8|12305.6|12303.6|12305.9|12303.9|12305.6|12303.6|5
1652154970000|2022-05-10 03:56:10|12305.5|12303.5|12305.4|12303.4|12305.6|12303.6|12305.3|12303.3|7
1652154980000|2022-05-10 03:56:20|12305.5|12303.5|12304.9|12302.9|12305.5|12303.5|12304.9|12302.9|3
1652154990000|2022-05-10 03:56:30|12305.1|12303.1|12305.1|12303.1|12305.4|12303.4|12304.6|12302.6|25
1652155000000|2022-05-10 03:56:40|12305|12303|12303.3|12301.3|12305|12303|12303|12301|13
1652155010000|2022-05-10 03:56:50|12303.1|12301.1|12302.4|12300.4|12303.3|12301.3|12301.9|12299.9|29
1652155020000|2022-05-10 03:57:00|12302.3|12300.3|12304.1|12302.1|12304.1|12302.1|12301.5|12299.5|13
1652155030000|2022-05-10 03:57:10|12304.3|12302.3|12304.5|12302.5|12304.6|12302.6|12304.3|12302.3|4
1652155040000|2022-05-10 03:57:20|12304.6|12302.6|12304.3|12302.3|12305.1|12303.1|12303.1|12301.1|3
1652155050000|2022-05-10 03:57:30|12304.6|12302.6|12304.3|12302.3|12305.5|12303.5|12304.3|12302.3|9
1652155060000|2022-05-10 03:57:40|12304.1|12302.1|12305.1|12303.1|12305.1|12303.1|12303.3|12301.3|2
1652155070000|2022-05-10 03:57:50|12305.4|12303.4|12305|12303|12305.4|12303.4|12304.5|12302.5|5
1652155080000|2022-05-10 03:58:00|12304.9|12302.9|12302.8|12300.8|12305.4|12303.4|12302.8|12300.8|13
1652155090000|2022-05-10 03:58:10|12302.9|12300.9|12302.1|12300.1|12304.1|12302.1|12302|12300|23
1652155100000|2022-05-10 03:58:20|12301.5|12299.5|12302.1|12300.1|12302.6|12300.6|12301.4|12299.4|6
1652155110000|2022-05-10 03:58:30|12302|12300|12301.6|12299.6|12302.3|12300.3|12301.6|12299.6|2
1652155120000|2022-05-10 03:58:40|12302.4|12300.4|12304|12302|12304|12302|12302.3|12300.3|8
1652155130000|2022-05-10 03:58:50|12304.1|12302.1|12303.5|12301.5|12304.5|12302.5|12303.5|12301.5|2
1652155140000|2022-05-10 03:59:00|12303.3|12301.3|12302.3|12300.3|12304.3|12302.3|12302.3|12300.3|5
1652155150000|2022-05-10 03:59:10|12302.1|12300.1|12304.5|12302.5|12304.5|12302.5|12302.1|12300.1|8
1652155160000|2022-05-10 03:59:20|12303.8|12301.8|12304.4|12302.4|12304.5|12302.5|12303.1|12301.1|5
1652155170000|2022-05-10 03:59:30|12304.3|12302.3|12304.6|12302.6|12304.6|12302.6|12304.1|12302.1|1
1652155180000|2022-05-10 03:59:40|12304.8|12302.8|12305.6|12303.6|12305.9|12303.9|12304.6|12302.6|7
1652155190000|2022-05-10 03:59:50|12305.5|12303.5|12307.4|12305.4|12307.4|12305.4|12305.5|12303.5|23
1652155200000|2022-05-10 04:00:00|12307.5|12305.5|12306.5|12304.5|12308.4|12306.4|12306.5|12304.5|30
1652155210000|2022-05-10 04:00:10|12306.6|12304.6|12306.5|12304.5|12307.4|12305.4|12306.4|12304.4|2
1652155220000|2022-05-10 04:00:20|12306.4|12304.4|12304.8|12302.8|12306.5|12304.5|12304.5|12302.5|7
1652155230000|2022-05-10 04:00:30|12305.1|12303.1|12304.6|12302.6|12305.1|12303.1|12304.5|12302.5|1
1652155240000|2022-05-10 04:00:40|12304.9|12302.9|12303.1|12301.1|12305|12303|12302.9|12300.9|36
1652155250000|2022-05-10 04:00:50|12303.3|12301.3|12305|12303|12305|12303|12303|12301|6
1652155260000|2022-05-10 04:01:00|12304.6|12302.6|12305|12303|12305|12303|12304.3|12302.3|12
1652155270000|2022-05-10 04:01:10|12304.8|12302.8|12304.3|12302.3|12305|12303|12303.9|12301.9|2
1652155280000|2022-05-10 04:01:20|12304.4|12302.4|12306|12304|12306.3|12304.3|12303.9|12301.9|13
1652155290000|2022-05-10 04:01:30|12306.1|12304.1|12307.1|12305.1|12307.3|12305.3|12305.8|12303.8|9
1652155300000|2022-05-10 04:01:40|12307|12305|12306.1|12304.1|12307|12305|12306.1|12304.1|3
1652155310000|2022-05-10 04:01:50|12306.3|12304.3|12306.3|12304.3|12306.5|12304.5|12306.1|12304.1|1
1652155320000|2022-05-10 04:02:00|12306.4|12304.4|12305.9|12303.9|12306.4|12304.4|12305.6|12303.6|3
1652155330000|2022-05-10 04:02:10|12305.8|12303.8|12303.9|12301.9|12305.8|12303.8|12303.9|12301.9|15
1652155340000|2022-05-10 04:02:20|12304.1|12302.1|12303.9|12301.9|12304.8|12302.8|12303.8|12301.8|2
1652155350000|2022-05-10 04:02:30|12304.6|12302.6|12303.5|12301.5|12304.6|12302.6|12303.5|12301.5|4
1652155360000|2022-05-10 04:02:40|12303.6|12301.6|12304.6|12302.6|12304.9|12302.9|12303.5|12301.5|6
1652155370000|2022-05-10 04:02:50|12304.5|12302.5|12304.8|12302.8|12304.9|12302.9|12304.5|12302.5|2
1652155380000|2022-05-10 04:03:00|12304.6|12302.6|12302.8|12300.8|12304.6|12302.6|12302.6|12300.6|6
1652155390000|2022-05-10 04:03:10|12302.6|12300.6|12303.3|12301.3|12303.3|12301.3|12302.6|12300.6|0
1652155400000|2022-05-10 04:03:20|12303.1|12301.1|12301.6|12299.6|12303.6|12301.6|12301.6|12299.6|7
1652155410000|2022-05-10 04:03:30|12301.8|12299.8|12302.1|12300.1|12302.1|12300.1|12301.5|12299.5|7
1652155420000|2022-05-10 04:03:40|12302.3|12300.3|12302.4|12300.4|12303.3|12301.3|12302.3|12300.3|10
1652155430000|2022-05-10 04:03:50|12302.3|12300.3|12304.1|12302.1|12304.1|12302.1|12302.1|12300.1|6
1652155440000|2022-05-10 04:04:00|12303.8|12301.8|12304.3|12302.3|12304.4|12302.4|12303.5|12301.5|10
1652155450000|2022-05-10 04:04:10|12303.6|12301.6|12303.4|12301.4|12304|12302|12302.9|12300.9|3
1652155460000|2022-05-10 04:04:20|12303.5|12301.5|12305.5|12303.5|12305.8|12303.8|12303.3|12301.3|22
1652155470000|2022-05-10 04:04:30|12305.8|12303.8|12306.8|12304.8|12307.1|12305.1|12305.8|12303.8|6
1652155480000|2022-05-10 04:04:40|12307|12305|12306.9|12304.9|12307|12305|12306.6|12304.6|5
1652155490000|2022-05-10 04:04:50|12306|12304|12306.1|12304.1|12306.3|12304.3|12305.5|12303.5|11
1652155500000|2022-05-10 04:05:00|12306.3|12304.3|12306|12304|12306.3|12304.3|12305.9|12303.9|4
1652155510000|2022-05-10 04:05:10|12305.5|12303.5|12305.3|12303.3|12306|12304|12305|12303|12
1652155520000|2022-05-10 04:05:20|12305.4|12303.4|12304.8|12302.8|12305.8|12303.8|12304.8|12302.8|5
1652155530000|2022-05-10 04:05:30|12304.6|12302.6|12304.3|12302.3|12304.8|12302.8|12303.6|12301.6|3
1652155540000|2022-05-10 04:05:40|12304.1|12302.1|12302.5|12300.5|12304.3|12302.3|12302.5|12300.5|2
1652155550000|2022-05-10 04:05:50|12302.6|12300.6|12304|12302|12304|12302|12302.3|12300.3|9
1652155560000|2022-05-10 04:06:00|12304.1|12302.1|12303.3|12301.3|12304.5|12302.5|12303.1|12301.1|10
1652155570000|2022-05-10 04:06:10|12303.4|12301.4|12304.4|12302.4|12304.5|12302.5|12303.4|12301.4|5
1652155580000|2022-05-10 04:06:20|12304.5|12302.5|12305|12303|12305.3|12303.3|12304.5|12302.5|3
1652155590000|2022-05-10 04:06:30|12304.9|12302.9|12304.5|12302.5|12305|12303|12304.1|12302.1|2
1652155600000|2022-05-10 04:06:40|12304.6|12302.6|12303.3|12301.3|12304.6|12302.6|12303.1|12301.1|4
1652155610000|2022-05-10 04:06:50|12303.1|12301.1|12303.5|12301.5|12303.6|12301.6|12303|12301|2
1652155620000|2022-05-10 04:07:00|12303.4|12301.4|12301.8|12299.8|12303.5|12301.5|12301.4|12299.4|23
1652155630000|2022-05-10 04:07:10|12301.6|12299.6|12301.3|12299.3|12302|12300|12299.8|12297.8|28
1652155640000|2022-05-10 04:07:20|12301.4|12299.4|12301|12299|12302|12300|12301|12299|28
1652155650000|2022-05-10 04:07:30|12301.1|12299.1|12299.9|12297.9|12301.1|12299.1|12299.5|12297.5|16
1652155660000|2022-05-10 04:07:40|12299.8|12297.8|12299.4|12297.4|12299.9|12297.9|12299.4|12297.4|2
1652155670000|2022-05-10 04:07:50|12299.5|12297.5|12299.4|12297.4|12299.5|12297.5|12299.3|12297.3|4
1652155680000|2022-05-10 04:08:00|12299.3|12297.3|12302.5|12300.5|12302.5|12300.5|12299.3|12297.3|11
1652155690000|2022-05-10 04:08:10|12302.9|12300.9|12302.6|12300.6|12304.5|12302.5|12302.4|12300.4|14
1652155700000|2022-05-10 04:08:20|12302.4|12300.4|12303.6|12301.6|12303.6|12301.6|12302.4|12300.4|1
1652155710000|2022-05-10 04:08:30|12303.5|12301.5|12304.4|12302.4|12304.4|12302.4|12303.3|12301.3|5
1652155720000|2022-05-10 04:08:40|12304.3|12302.3|12306|12304|12306.3|12304.3|12304.3|12302.3|23
1652155730000|2022-05-10 04:08:50|12306.1|12304.1|12305|12303|12306.4|12304.4|12304.4|12302.4|10
1652155740000|2022-05-10 04:09:00|12304.9|12302.9|12302.9|12300.9|12305.1|12303.1|12302.9|12300.9|16
1652155750000|2022-05-10 04:09:10|12302.8|12300.8|12303.9|12301.9|12304.6|12302.6|12302.8|12300.8|8
1652155760000|2022-05-10 04:09:20|12303.8|12301.8|12304.3|12302.3|12304.8|12302.8|12303|12301|18
1652155770000|2022-05-10 04:09:30|12304.8|12302.8|12304.6|12302.6|12305|12303|12304.4|12302.4|1
1652155780000|2022-05-10 04:09:40|12304.8|12302.8|12303.5|12301.5|12305|12303|12303.5|12301.5|10
1652155790000|2022-05-10 04:09:50|12303.4|12301.4|12303.4|12301.4|12303.4|12301.4|12302.1|12300.1|8
1652155800000|2022-05-10 04:10:00|12303.1|12301.1|12302.1|12300.1|12303.4|12301.4|12302.1|12300.1|4
1652155810000|2022-05-10 04:10:10|12302.3|12300.3|12302.3|12300.3|12302.4|12300.4|12302.1|12300.1|1
1652155820000|2022-05-10 04:10:20|12301.8|12299.8|12302.6|12300.6|12302.6|12300.6|12301.3|12299.3|8
1652155830000|2022-05-10 04:10:30|12303|12301|12303.9|12301.9|12303.9|12301.9|12303|12301|2
1652155840000|2022-05-10 04:10:40|12304.3|12302.3|12303.6|12301.6|12304.5|12302.5|12303.6|12301.6|6
1652155850000|2022-05-10 04:10:50|12303.8|12301.8|12304.1|12302.1|12304.3|12302.3|12303.5|12301.5|8
1652155860000|2022-05-10 04:11:00|12304.4|12302.4|12305|12303|12305.3|12303.3|12304.1|12302.1|6
1652155870000|2022-05-10 04:11:10|12304.9|12302.9|12305.3|12303.3|12305.3|12303.3|12304|12302|4
1652155880000|2022-05-10 04:11:20|12305.4|12303.4|12305.9|12303.9|12306|12304|12305.4|12303.4|6
1652155890000|2022-05-10 04:11:30|12305.5|12303.5|12306.8|12304.8|12306.9|12304.9|12305.3|12303.3|11
1652155900000|2022-05-10 04:11:40|12306.9|12304.9|12306.8|12304.8|12307.3|12305.3|12306.6|12304.6|10
1652155910000|2022-05-10 04:11:50|12305.9|12303.9|12305.9|12303.9|12306|12304|12305|12303|16
1652155920000|2022-05-10 04:12:00|12305.8|12303.8|12305.8|12303.8|12306|12304|12305.5|12303.5|4
1652155930000|2022-05-10 04:12:10|12306.6|12304.6|12306.9|12304.9|12307|12305|12306.5|12304.5|21
1652155940000|2022-05-10 04:12:20|12306.8|12304.8|12306.9|12304.9|12307|12305|12306.4|12304.4|6
1652155950000|2022-05-10 04:12:30|12307|12305|12307|12305|12307|12305|12306.6|12304.6|3
1652155960000|2022-05-10 04:12:40|12306.9|12304.9|12306.4|12304.4|12307|12305|12306|12304|16
1652155970000|2022-05-10 04:12:50|12306.5|12304.5|12305.9|12303.9|12306.5|12304.5|12305.8|12303.8|3
1652155980000|2022-05-10 04:13:00|12305.6|12303.6|12302.6|12300.6|12305.6|12303.6|12302.6|12300.6|13
1652155990000|2022-05-10 04:13:10|12303|12301|12302.6|12300.6|12303|12301|12302.6|12300.6|5
1652156000000|2022-05-10 04:13:20|12302.9|12300.9|12302.3|12300.3|12302.9|12300.9|12300.5|12298.5|27
1652156010000|2022-05-10 04:13:30|12302.1|12300.1|12303.6|12301.6|12304.1|12302.1|12302.1|12300.1|3
1652156020000|2022-05-10 04:13:40|12303.5|12301.5|12304.1|12302.1|12304.3|12302.3|12303.5|12301.5|0
1652156030000|2022-05-10 04:13:50|12304.3|12302.3|12304.9|12302.9|12304.9|12302.9|12304.1|12302.1|2
1652156040000|2022-05-10 04:14:00|12304.8|12302.8|12304|12302|12304.8|12302.8|12304|12302|5
1652156050000|2022-05-10 04:14:10|12303.8|12301.8|12302.3|12300.3|12303.9|12301.9|12302.3|12300.3|12
1652156060000|2022-05-10 04:14:20|12302.1|12300.1|12302.5|12300.5|12302.6|12300.6|12301.6|12299.6|3
1652156070000|2022-05-10 04:14:30|12302.6|12300.6|12302.1|12300.1|12303.1|12301.1|12302.1|12300.1|5
1652156080000|2022-05-10 04:14:40|12302.3|12300.3|12302.4|12300.4|12302.6|12300.6|12302.3|12300.3|4
1652156090000|2022-05-10 04:14:50|12302.3|12300.3|12301.5|12299.5|12303|12301|12301.4|12299.4|5
1652156100000|2022-05-10 04:15:00|12301.4|12299.4|12300.8|12298.8|12301.4|12299.4|12300.5|12298.5|3
1652156110000|2022-05-10 04:15:10|12300.9|12298.9|12300.9|12298.9|12301|12299|12300.3|12298.3|6
1652156120000|2022-05-10 04:15:20|12301.1|12299.1|12300.9|12298.9|12301.1|12299.1|12300.9|12298.9|5
1652156130000|2022-05-10 04:15:30|12301.3|12299.3|12301.4|12299.4|12301.8|12299.8|12301.3|12299.3|7
1652156140000|2022-05-10 04:15:40|12301.3|12299.3|12300.8|12298.8|12301.6|12299.6|12300.8|12298.8|13
1652156150000|2022-05-10 04:15:50|12300.9|12298.9|12302|12300|12302.3|12300.3|12300.9|12298.9|2
1652156160000|2022-05-10 04:16:00|12301.9|12299.9|12301.9|12299.9|12301.9|12299.9|12301.8|12299.8|0
1652156170000|2022-05-10 04:16:10|12302.3|12300.3|12302.8|12300.8|12303.5|12301.5|12302.1|12300.1|10
1652156180000|2022-05-10 04:16:20|12302.9|12300.9|12301.9|12299.9|12303.1|12301.1|12301.8|12299.8|4
1652156190000|2022-05-10 04:16:30|12302|12300|12302|12300|12302.4|12300.4|12302|12300|0
1652156200000|2022-05-10 04:16:40|12302.3|12300.3|12301.1|12299.1|12302.3|12300.3|12301.1|12299.1|3
1652156210000|2022-05-10 04:16:50|12301.3|12299.3|12301.6|12299.6|12301.6|12299.6|12300.8|12298.8|5
1652156220000|2022-05-10 04:17:00|12301.5|12299.5|12301.1|12299.1|12301.6|12299.6|12300.6|12298.6|1
1652156230000|2022-05-10 04:17:10|12301.5|12299.5|12301.9|12299.9|12302.4|12300.4|12301.5|12299.5|3
1652156240000|2022-05-10 04:17:20|12301.8|12299.8|12301.9|12299.9|12303.3|12301.3|12301.6|12299.6|4
1652156250000|2022-05-10 04:17:30|12302|12300|12300.5|12298.5|12302.1|12300.1|12300.5|12298.5|8
1652156260000|2022-05-10 04:17:40|12300.6|12298.6|12300.4|12298.4|12300.8|12298.8|12299.8|12297.8|10
1652156270000|2022-05-10 04:17:50|12300.3|12298.3|12298.4|12296.4|12300.3|12298.3|12298.3|12296.3|29
1652156280000|2022-05-10 04:18:00|12298.3|12296.3|12297.4|12295.4|12298.3|12296.3|12297.4|12295.4|17
1652156290000|2022-05-10 04:18:10|12297.1|12295.1|12296.9|12294.9|12298|12296|12295.5|12293.5|60
1652156300000|2022-05-10 04:18:20|12296.8|12294.8|12297.8|12295.8|12299|12297|12296.8|12294.8|17
1652156310000|2022-05-10 04:18:30|12298|12296|12297.8|12295.8|12298|12296|12297.8|12295.8|2
1652156320000|2022-05-10 04:18:40|12298.4|12296.4|12298.9|12296.9|12299.4|12297.4|12298.4|12296.4|8
1652156330000|2022-05-10 04:18:50|12299|12297|12298.4|12296.4|12299|12297|12298.4|12296.4|3
1652156340000|2022-05-10 04:19:00|12297.9|12295.9|12297.6|12295.6|12297.9|12295.9|12297.3|12295.3|11
1652156350000|2022-05-10 04:19:10|12297.8|12295.8|12296.4|12294.4|12297.8|12295.8|12296.3|12294.3|7
1652156360000|2022-05-10 04:19:20|12296.3|12294.3|12298.8|12296.8|12299|12297|12296.3|12294.3|17
1652156370000|2022-05-10 04:19:30|12298.9|12296.9|12299.3|12297.3|12300.6|12298.6|12298.9|12296.9|8
1652156380000|2022-05-10 04:19:40|12299|12297|12298.6|12296.6|12299.3|12297.3|12297.9|12295.9|8
1652156390000|2022-05-10 04:19:50|12298.5|12296.5|12298.4|12296.4|12298.5|12296.5|12298.3|12296.3|1
1652156400000|2022-05-10 04:20:00|12298.6|12296.6|12299.3|12297.3|12299.4|12297.4|12298.4|12296.4|3
1652156410000|2022-05-10 04:20:10|12298.6|12296.6|12299|12297|12299.1|12297.1|12298.6|12296.6|4
1652156420000|2022-05-10 04:20:20|12298.8|12296.8|12298.9|12296.9|12299.1|12297.1|12298.4|12296.4|1
1652156430000|2022-05-10 04:20:30|12298.8|12296.8|12297.9|12295.9|12298.8|12296.8|12297.9|12295.9|7
1652156440000|2022-05-10 04:20:40|12297.8|12295.8|12298.5|12296.5|12298.5|12296.5|12297.8|12295.8|3
1652156450000|2022-05-10 04:20:50|12298.6|12296.6|12298.1|12296.1|12298.9|12296.9|12298.1|12296.1|3
1652156460000|2022-05-10 04:21:00|12298.5|12296.5|12300.8|12298.8|12301.3|12299.3|12298.5|12296.5|6
1652156470000|2022-05-10 04:21:10|12300.4|12298.4|12300.5|12298.5|12301.3|12299.3|12300.3|12298.3|2
1652156480000|2022-05-10 04:21:20|12300.9|12298.9|12300.9|12298.9|12302|12300|12300.6|12298.6|10
1652156490000|2022-05-10 04:21:30|12301.1|12299.1|12299.6|12297.6|12301.1|12299.1|12299.6|12297.6|9
1652156500000|2022-05-10 04:21:40|12299.8|12297.8|12300.6|12298.6|12301.1|12299.1|12299.8|12297.8|13
1652156510000|2022-05-10 04:21:50|12300.8|12298.8|12299.4|12297.4|12300.8|12298.8|12299.4|12297.4|4
1652156520000|2022-05-10 04:22:00|12299.5|12297.5|12299.1|12297.1|12299.6|12297.6|12298.6|12296.6|10
1652156530000|2022-05-10 04:22:10|12299.3|12297.3|12300.4|12298.4|12300.4|12298.4|12299|12297|4
1652156540000|2022-05-10 04:22:20|12300.5|12298.5|12299.5|12297.5|12300.5|12298.5|12299.5|12297.5|1
1652156550000|2022-05-10 04:22:30|12299|12297|12299|12297|12299.3|12297.3|12299|12297|4
1652156560000|2022-05-10 04:22:40|12299.1|12297.1|12299|12297|12299.3|12297.3|12299|12297|0
1652156570000|2022-05-10 04:22:50|12299.1|12297.1|12299.5|12297.5|12299.6|12297.6|12298.9|12296.9|3
1652156580000|2022-05-10 04:23:00|12299.3|12297.3|12299|12297|12299.8|12297.8|12298.6|12296.6|6
1652156590000|2022-05-10 04:23:10|12299.1|12297.1|12298.6|12296.6|12299.1|12297.1|12298.1|12296.1|4
1652156600000|2022-05-10 04:23:20|12298.3|12296.3|12296.5|12294.5|12298.3|12296.3|12296.4|12294.4|22
1652156610000|2022-05-10 04:23:30|12296.3|12294.3|12296|12294|12296.8|12294.8|12296|12294|10
1652156620000|2022-05-10 04:23:40|12295.9|12293.9|12295.4|12293.4|12296.4|12294.4|12294.4|12292.4|21
1652156630000|2022-05-10 04:23:50|12295.1|12293.1|12295.4|12293.4|12295.8|12293.8|12294.9|12292.9|12
1652156640000|2022-05-10 04:24:00|12295.3|12293.3|12295.1|12293.1|12295.8|12293.8|12295|12293|7
1652156650000|2022-05-10 04:24:10|12294.9|12292.9|12296.5|12294.5|12296.6|12294.6|12294.9|12292.9|21
1652156660000|2022-05-10 04:24:20|12296.4|12294.4|12294.6|12292.6|12296.4|12294.4|12294.6|12292.6|8
1652156670000|2022-05-10 04:24:30|12294.5|12292.5|12295.4|12293.4|12295.8|12293.8|12294.4|12292.4|6
1652156680000|2022-05-10 04:24:40|12295.3|12293.3|12295.3|12293.3|12296|12294|12295|12293|1
1652156690000|2022-05-10 04:24:50|12295|12293|12295.9|12293.9|12295.9|12293.9|12294.9|12292.9|2
1652156700000|2022-05-10 04:25:00|12295.8|12293.8|12295.5|12293.5|12296.1|12294.1|12295.1|12293.1|8
1652156710000|2022-05-10 04:25:10|12295.4|12293.4|12296.5|12294.5|12296.6|12294.6|12295.3|12293.3|11
1652156720000|2022-05-10 04:25:20|12296.3|12294.3|12296.3|12294.3|12296.3|12294.3|12295.8|12293.8|5
1652156730000|2022-05-10 04:25:30|12296.6|12294.6|12297|12295|12298|12296|12296.5|12294.5|24
1652156740000|2022-05-10 04:25:40|12296.9|12294.9|12296.5|12294.5|12296.9|12294.9|12295.5|12293.5|8
1652156750000|2022-05-10 04:25:50|12296.4|12294.4|12296.4|12294.4|12296.6|12294.6|12296.3|12294.3|0
1652156760000|2022-05-10 04:26:00|12296|12294|12294.3|12292.3|12296|12294|12294.3|12292.3|7
1652156770000|2022-05-10 04:26:10|12294.4|12292.4|12295|12293|12295.6|12293.6|12294.3|12292.3|1
1652156780000|2022-05-10 04:26:20|12294.9|12292.9|12294.9|12292.9|12295.5|12293.5|12294.6|12292.6|2
1652156790000|2022-05-10 04:26:30|12295|12293|12296|12294|12296|12294|12295|12293|1
1652156800000|2022-05-10 04:26:40|12295.9|12293.9|12297.8|12295.8|12298.4|12296.4|12295.9|12293.9|8
1652156810000|2022-05-10 04:26:50|12297.6|12295.6|12296.3|12294.3|12297.6|12295.6|12296.3|12294.3|10
1652156820000|2022-05-10 04:27:00|12296.8|12294.8|12298|12296|12298|12296|12296.6|12294.6|4
1652156830000|2022-05-10 04:27:10|12298.1|12296.1|12298.4|12296.4|12299|12297|12298|12296|6
1652156840000|2022-05-10 04:27:20|12298.5|12296.5|12297.6|12295.6|12299|12297|12297.5|12295.5|12
1652156850000|2022-05-10 04:27:30|12297.5|12295.5|12298.1|12296.1|12298.8|12296.8|12297.3|12295.3|11
1652156860000|2022-05-10 04:27:40|12298|12296|12298|12296|12298.8|12296.8|12297.6|12295.6|13
1652156870000|2022-05-10 04:27:50|12298.1|12296.1|12298.1|12296.1|12298.5|12296.5|12298.1|12296.1|2
1652156880000|2022-05-10 04:28:00|12298.3|12296.3|12298.3|12296.3|12298.8|12296.8|12297.6|12295.6|8
1652156890000|2022-05-10 04:28:10|12298.4|12296.4|12299.4|12297.4|12299.9|12297.9|12298.4|12296.4|37
1652156900000|2022-05-10 04:28:20|12299|12297|12297.8|12295.8|12299.1|12297.1|12297.5|12295.5|6
1652156910000|2022-05-10 04:28:30|12297.6|12295.6|12297.3|12295.3|12299|12297|12297.3|12295.3|2
1652156920000|2022-05-10 04:28:40|12297.4|12295.4|12298|12296|12298|12296|12297|12295|2
1652156930000|2022-05-10 04:28:50|12298.1|12296.1|12298.1|12296.1|12298.3|12296.3|12298.1|12296.1|0
1652156940000|2022-05-10 04:29:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|0
1652156950000|2022-05-10 04:29:10|12297.5|12295.5|12297.3|12295.3|12298|12296|12297.3|12295.3|2
1652156960000|2022-05-10 04:29:20|12297|12295|12297.4|12295.4|12297.5|12295.5|12296.9|12294.9|2
1652156970000|2022-05-10 04:29:30|12297.5|12295.5|12297.6|12295.6|12298.3|12296.3|12297.4|12295.4|2
1652156980000|2022-05-10 04:29:40|12297.5|12295.5|12296.4|12294.4|12297.5|12295.5|12295.6|12293.6|8
1652156990000|2022-05-10 04:29:50|12296.3|12294.3|12296.3|12294.3|12296.4|12294.4|12295.9|12293.9|3
1652157000000|2022-05-10 04:30:00|12296.1|12294.1|12295.8|12293.8|12296.1|12294.1|12295.6|12293.6|3
1652157010000|2022-05-10 04:30:10|12295.9|12293.9|12295.9|12293.9|12296.3|12294.3|12295.9|12293.9|2
1652157020000|2022-05-10 04:30:20|12296|12294|12296.4|12294.4|12296.4|12294.4|12295.8|12293.8|2
1652157030000|2022-05-10 04:30:30|12296.3|12294.3|12296.6|12294.6|12297.3|12295.3|12296.3|12294.3|8
1652157040000|2022-05-10 04:30:40|12296.5|12294.5|12297.4|12295.4|12297.9|12295.9|12296.4|12294.4|4
1652157050000|2022-05-10 04:30:50|12297.9|12295.9|12298|12296|12298.1|12296.1|12297.6|12295.6|4
1652157060000|2022-05-10 04:31:00|12298.1|12296.1|12296.1|12294.1|12298.4|12296.4|12296|12294|5
1652157070000|2022-05-10 04:31:10|12296|12294|12296.1|12294.1|12296.5|12294.5|12296|12294|0
1652157080000|2022-05-10 04:31:20|12296.3|12294.3|12297.5|12295.5|12297.5|12295.5|12296.3|12294.3|1
1652157090000|2022-05-10 04:31:30|12296.8|12294.8|12298.4|12296.4|12298.4|12296.4|12296.6|12294.6|14
1652157100000|2022-05-10 04:31:40|12298.3|12296.3|12297|12295|12298.6|12296.6|12296.9|12294.9|12
1652157110000|2022-05-10 04:31:50|12297.1|12295.1|12298.5|12296.5|12298.8|12296.8|12297|12295|18
1652157120000|2022-05-10 04:32:00|12298.3|12296.3|12298|12296|12298.8|12296.8|12297.6|12295.6|6
1652157130000|2022-05-10 04:32:10|12298.1|12296.1|12297.3|12295.3|12298.1|12296.1|12297.3|12295.3|2
1652157140000|2022-05-10 04:32:20|12297.1|12295.1|12297.9|12295.9|12298.4|12296.4|12297.1|12295.1|0
1652157150000|2022-05-10 04:32:30|12297.8|12295.8|12298.3|12296.3|12298.4|12296.4|12297.6|12295.6|1
1652157160000|2022-05-10 04:32:40|12298.1|12296.1|12298.4|12296.4|12298.5|12296.5|12298|12296|0
1652157170000|2022-05-10 04:32:50|12298.5|12296.5|12299.1|12297.1|12299.1|12297.1|12298.1|12296.1|2
1652157180000|2022-05-10 04:33:00|12299.3|12297.3|12299.4|12297.4|12299.6|12297.6|12299|12297|6
1652157190000|2022-05-10 04:33:10|12299.5|12297.5|12301|12299|12301.5|12299.5|12299.5|12297.5|23
1652157200000|2022-05-10 04:33:20|12300.9|12298.9|12302.5|12300.5|12302.8|12300.8|12300.9|12298.9|25
1652157210000|2022-05-10 04:33:30|12302.4|12300.4|12303.4|12301.4|12303.5|12301.5|12302.3|12300.3|19
1652157220000|2022-05-10 04:33:40|12303.3|12301.3|12302.6|12300.6|12303.4|12301.4|12302.6|12300.6|8
1652157230000|2022-05-10 04:33:50|12302.9|12300.9|12302.4|12300.4|12303.3|12301.3|12302.3|12300.3|11
1652157240000|2022-05-10 04:34:00|12302.3|12300.3|12301|12299|12302.4|12300.4|12300.8|12298.8|10
1652157250000|2022-05-10 04:34:10|12300.5|12298.5|12301.3|12299.3|12301.9|12299.9|12300.4|12298.4|6
1652157260000|2022-05-10 04:34:20|12301.4|12299.4|12301.6|12299.6|12301.6|12299.6|12301.4|12299.4|1
1652157270000|2022-05-10 04:34:30|12302.1|12300.1|12302|12300|12302.3|12300.3|12301.9|12299.9|9
1652157280000|2022-05-10 04:34:40|12302.3|12300.3|12302.4|12300.4|12302.6|12300.6|12302.3|12300.3|4
1652157290000|2022-05-10 04:34:50|12297.9|12295.9|12295.9|12293.9|12299.4|12297.4|12295.4|12293.4|63
1652157300000|2022-05-10 04:35:00|12295.8|12293.8|12293.1|12291.1|12296.1|12294.1|12292.6|12290.6|38
1652157310000|2022-05-10 04:35:10|12293.3|12291.3|12293.1|12291.1|12294.9|12292.9|12293|12291|21
1652157320000|2022-05-10 04:35:20|12293.3|12291.3|12294|12292|12294.1|12292.1|12292.8|12290.8|21
1652157330000|2022-05-10 04:35:30|12294.1|12292.1|12294.4|12292.4|12294.8|12292.8|12294.1|12292.1|12
1652157340000|2022-05-10 04:35:40|12294.8|12292.8|12293.6|12291.6|12295.4|12293.4|12293.3|12291.3|23
1652157350000|2022-05-10 04:35:50|12293.8|12291.8|12291.1|12289.1|12294.4|12292.4|12289.3|12287.3|74
1652157360000|2022-05-10 04:36:00|12291.3|12289.3|12292|12290|12292.8|12290.8|12291.3|12289.3|15
1652157370000|2022-05-10 04:36:10|12291.9|12289.9|12290.9|12288.9|12292.4|12290.4|12290.8|12288.8|13
1652157380000|2022-05-10 04:36:20|12291.1|12289.1|12290.8|12288.8|12291.1|12289.1|12290.8|12288.8|2
1652157390000|2022-05-10 04:36:30|12291.3|12289.3|12291.1|12289.1|12291.4|12289.4|12291|12289|9
1652157400000|2022-05-10 04:36:40|12291.3|12289.3|12292.6|12290.6|12292.6|12290.6|12291.1|12289.1|19
1652157410000|2022-05-10 04:36:50|12296.5|12294.5|12297.1|12295.1|12298.3|12296.3|12296.3|12294.3|47
1652157420000|2022-05-10 04:37:00|12297.3|12295.3|12297.9|12295.9|12298.9|12296.9|12297.1|12295.1|11
1652157430000|2022-05-10 04:37:10|12297.8|12295.8|12298.6|12296.6|12298.6|12296.6|12297.8|12295.8|3
1652157440000|2022-05-10 04:37:20|12298.8|12296.8|12298.1|12296.1|12298.8|12296.8|12297.8|12295.8|7
1652157450000|2022-05-10 04:37:30|12298.4|12296.4|12297.8|12295.8|12298.4|12296.4|12297.8|12295.8|1
1652157460000|2022-05-10 04:37:40|12299.9|12297.9|12301.3|12299.3|12302|12300|12299.9|12297.9|49
1652157470000|2022-05-10 04:37:50|12301|12299|12300.5|12298.5|12301.5|12299.5|12300.5|12298.5|4
1652157480000|2022-05-10 04:38:00|12300|12298|12302.6|12300.6|12302.6|12300.6|12300|12298|5
1652157490000|2022-05-10 04:38:10|12302.4|12300.4|12303.5|12301.5|12303.5|12301.5|12302.4|12300.4|5
1652157500000|2022-05-10 04:38:20|12303.9|12301.9|12302.8|12300.8|12304.3|12302.3|12302.6|12300.6|30
1652157510000|2022-05-10 04:38:30|12302.6|12300.6|12302.1|12300.1|12302.8|12300.8|12301.9|12299.9|2
1652157520000|2022-05-10 04:38:40|12302.3|12300.3|12302.6|12300.6|12302.6|12300.6|12302.3|12300.3|0
1652157530000|2022-05-10 04:38:50|12302.5|12300.5|12303.1|12301.1|12303.1|12301.1|12301.5|12299.5|10
1652157540000|2022-05-10 04:39:00|12302.8|12300.8|12302.9|12300.9|12303|12301|12302.6|12300.6|3
1652157550000|2022-05-10 04:39:10|12303|12301|12302.9|12300.9|12304.4|12302.4|12302.9|12300.9|45
1652157560000|2022-05-10 04:39:20|12302.8|12300.8|12301.4|12299.4|12303|12301|12301.3|12299.3|5
1652157570000|2022-05-10 04:39:30|12301.3|12299.3|12300.8|12298.8|12301.6|12299.6|12300.8|12298.8|3
1652157580000|2022-05-10 04:39:40|12300.5|12298.5|12300.5|12298.5|12301|12299|12300.5|12298.5|1
1652157590000|2022-05-10 04:39:50|12300.4|12298.4|12300.3|12298.3|12300.4|12298.4|12300.3|12298.3|0
1652157600000|2022-05-10 04:40:00|12299.8|12297.8|12300.1|12298.1|12300.1|12298.1|12299.8|12297.8|4
1652157610000|2022-05-10 04:40:10|12300|12298|12299.9|12297.9|12300.5|12298.5|12299.8|12297.8|1
1652157620000|2022-05-10 04:40:20|12300|12298|12299.9|12297.9|12300.4|12298.4|12299.9|12297.9|4
1652157630000|2022-05-10 04:40:30|12300|12298|12302.9|12300.9|12302.9|12300.9|12299.5|12297.5|15
1652157640000|2022-05-10 04:40:40|12302.8|12300.8|12302.3|12300.3|12302.8|12300.8|12301.5|12299.5|0
1652157650000|2022-05-10 04:40:50|12302.5|12300.5|12303|12301|12303.1|12301.1|12302.5|12300.5|2
1652157660000|2022-05-10 04:41:00|12303.1|12301.1|12303.8|12301.8|12304.1|12302.1|12303.1|12301.1|2
1652157670000|2022-05-10 04:41:10|12303.3|12301.3|12303.6|12301.6|12303.9|12301.9|12303.3|12301.3|5
1652157680000|2022-05-10 04:41:20|12303.3|12301.3|12303.5|12301.5|12303.9|12301.9|12303.3|12301.3|9
1652157690000|2022-05-10 04:41:30|12303.6|12301.6|12302.6|12300.6|12303.6|12301.6|12302.6|12300.6|0
1652157700000|2022-05-10 04:41:40|12302.1|12300.1|12301.3|12299.3|12302.1|12300.1|12301.1|12299.1|5
1652157710000|2022-05-10 04:41:50|12301.1|12299.1|12300|12298|12301.1|12299.1|12300|12298|6
1652157720000|2022-05-10 04:42:00|12300.1|12298.1|12300.8|12298.8|12300.9|12298.9|12300.1|12298.1|2
1652157730000|2022-05-10 04:42:10|12300.6|12298.6|12300.4|12298.4|12300.9|12298.9|12300.3|12298.3|5
1652157740000|2022-05-10 04:42:20|12300.3|12298.3|12300.8|12298.8|12301|12299|12300|12298|3
1652157750000|2022-05-10 04:42:30|12300.6|12298.6|12300.8|12298.8|12300.9|12298.9|12300.1|12298.1|1
1652157760000|2022-05-10 04:42:40|12300.6|12298.6|12300.6|12298.6|12300.8|12298.8|12300.1|12298.1|0
1652157770000|2022-05-10 04:42:50|12301.1|12299.1|12302.8|12300.8|12302.8|12300.8|12301.1|12299.1|12
1652157780000|2022-05-10 04:43:00|12302.6|12300.6|12302.1|12300.1|12302.6|12300.6|12301.8|12299.8|2
1652157790000|2022-05-10 04:43:10|12302|12300|12301.9|12299.9|12302|12300|12301.6|12299.6|1
1652157800000|2022-05-10 04:43:20|12301.8|12299.8|12302.3|12300.3|12302.3|12300.3|12301.6|12299.6|5
1652157810000|2022-05-10 04:43:30|12302.5|12300.5|12302.5|12300.5|12302.6|12300.6|12302.5|12300.5|2
1652157820000|2022-05-10 04:43:40|12302.6|12300.6|12302.8|12300.8|12303|12301|12302.6|12300.6|6
1652157830000|2022-05-10 04:43:50|12302.5|12300.5|12302.3|12300.3|12302.5|12300.5|12301.6|12299.6|3
1652157840000|2022-05-10 04:44:00|12302.4|12300.4|12302.3|12300.3|12302.4|12300.4|12302|12300|0
1652157850000|2022-05-10 04:44:10|12302.1|12300.1|12301.6|12299.6|12302.3|12300.3|12301.5|12299.5|1
1652157860000|2022-05-10 04:44:20|12301.5|12299.5|12300.8|12298.8|12301.8|12299.8|12300.8|12298.8|1
1652157870000|2022-05-10 04:44:30|12300.9|12298.9|12302|12300|12302.1|12300.1|12300.9|12298.9|2
1652157880000|2022-05-10 04:44:40|12301.9|12299.9|12301.9|12299.9|12301.9|12299.9|12301.5|12299.5|0
1652157890000|2022-05-10 04:44:50|12301.8|12299.8|12301.5|12299.5|12301.9|12299.9|12301.4|12299.4|2
1652157900000|2022-05-10 04:45:00|12301.6|12299.6|12299.3|12297.3|12301.8|12299.8|12299.1|12297.1|9
1652157910000|2022-05-10 04:45:10|12299.4|12297.4|12298.8|12296.8|12299.4|12297.4|12298.3|12296.3|9
1652157920000|2022-05-10 04:45:20|12298.6|12296.6|12299|12297|12299.3|12297.3|12298.5|12296.5|8
1652157930000|2022-05-10 04:45:30|12298.9|12296.9|12300.1|12298.1|12300.1|12298.1|12298.6|12296.6|3
1652157940000|2022-05-10 04:45:40|12300|12298|12301.5|12299.5|12301.8|12299.8|12299.6|12297.6|6
1652157950000|2022-05-10 04:45:50|12301.4|12299.4|12302.5|12300.5|12302.5|12300.5|12301|12299|10
1652157960000|2022-05-10 04:46:00|12301.5|12299.5|12300.8|12298.8|12301.5|12299.5|12300.3|12298.3|8
1652157970000|2022-05-10 04:46:10|12301.1|12299.1|12301.6|12299.6|12301.8|12299.8|12301.1|12299.1|0
1652157980000|2022-05-10 04:46:20|12302.1|12300.1|12302.3|12300.3|12302.5|12300.5|12302|12300|1
1652157990000|2022-05-10 04:46:30|12301.8|12299.8|12302.1|12300.1|12302.5|12300.5|12301.8|12299.8|1
1652158000000|2022-05-10 04:46:40|12302.3|12300.3|12302.3|12300.3|12302.4|12300.4|12301.8|12299.8|3
1652158010000|2022-05-10 04:46:50|12302.4|12300.4|12302.5|12300.5|12302.9|12300.9|12302|12300|5
1652158020000|2022-05-10 04:47:00|12302.6|12300.6|12302.9|12300.9|12302.9|12300.9|12302.6|12300.6|0
1652158030000|2022-05-10 04:47:10|12302.8|12300.8|12302.8|12300.8|12303|12301|12302.4|12300.4|3
1652158040000|2022-05-10 04:47:20|12302.5|12300.5|12300.9|12298.9|12302.8|12300.8|12300.9|12298.9|15
1652158050000|2022-05-10 04:47:30|12301.1|12299.1|12300.8|12298.8|12301.1|12299.1|12300.6|12298.6|1
1652158060000|2022-05-10 04:47:40|12300.6|12298.6|12301.8|12299.8|12301.8|12299.8|12300.1|12298.1|3
1652158070000|2022-05-10 04:47:50|12301.9|12299.9|12301.8|12299.8|12302|12300|12301.5|12299.5|1
1652158080000|2022-05-10 04:48:00|12301.5|12299.5|12302.4|12300.4|12302.4|12300.4|12301|12299|0
1652158090000|2022-05-10 04:48:10|12302.5|12300.5|12302.4|12300.4|12302.5|12300.5|12302.4|12300.4|0
1652158100000|2022-05-10 04:48:20|12302.5|12300.5|12302.3|12300.3|12302.6|12300.6|12302.1|12300.1|8
1652158110000|2022-05-10 04:48:30|12302.4|12300.4|12300.5|12298.5|12302.4|12300.4|12300.5|12298.5|1
1652158120000|2022-05-10 04:48:40|12300.6|12298.6|12301.5|12299.5|12302.3|12300.3|12300.5|12298.5|1
1652158130000|2022-05-10 04:48:50|12301.1|12299.1|12301.4|12299.4|12301.8|12299.8|12301|12299|6
1652158140000|2022-05-10 04:49:00|12301.3|12299.3|12302.5|12300.5|12302.5|12300.5|12301.1|12299.1|4
1652158150000|2022-05-10 04:49:10|12302.3|12300.3|12302.1|12300.1|12302.4|12300.4|12302.1|12300.1|0
1652158160000|2022-05-10 04:49:20|12302.3|12300.3|12302.4|12300.4|12302.4|12300.4|12302.3|12300.3|0
1652158170000|2022-05-10 04:49:30|12302.5|12300.5|12301.5|12299.5|12302.5|12300.5|12301.3|12299.3|3
1652158180000|2022-05-10 04:49:40|12301.4|12299.4|12300.6|12298.6|12301.4|12299.4|12300.5|12298.5|0
1652158190000|2022-05-10 04:49:50|12300.8|12298.8|12300.8|12298.8|12301|12299|12300.6|12298.6|1
1652158200000|2022-05-10 04:50:00|12300.9|12298.9|12300|12298|12300.9|12298.9|12299.5|12297.5|8
1652158210000|2022-05-10 04:50:10|12299.9|12297.9|12301.3|12299.3|12301.3|12299.3|12299.5|12297.5|5
1652158220000|2022-05-10 04:50:20|12301.4|12299.4|12300.3|12298.3|12301.9|12299.9|12299.9|12297.9|17
1652158230000|2022-05-10 04:50:30|12300.1|12298.1|12299.4|12297.4|12300.1|12298.1|12299.1|12297.1|7
1652158240000|2022-05-10 04:50:40|12299.5|12297.5|12299.8|12297.8|12299.8|12297.8|12297.5|12295.5|19
1652158250000|2022-05-10 04:50:50|12299.9|12297.9|12299.9|12297.9|12300|12298|12299.8|12297.8|1
1652158260000|2022-05-10 04:51:00|12300|12298|12299.8|12297.8|12300|12298|12299.1|12297.1|5
1652158270000|2022-05-10 04:51:10|12299.9|12297.9|12298.5|12296.5|12300|12298|12298.4|12296.4|2
1652158280000|2022-05-10 04:51:20|12298.4|12296.4|12298.4|12296.4|12298.5|12296.5|12298.3|12296.3|1
1652158290000|2022-05-10 04:51:30|12298.3|12296.3|12298.1|12296.1|12298.3|12296.3|12297.6|12295.6|4
1652158300000|2022-05-10 04:51:40|12298.3|12296.3|12298.5|12296.5|12298.6|12296.6|12298.3|12296.3|4
1652158310000|2022-05-10 04:51:50|12298.6|12296.6|12298.8|12296.8|12298.9|12296.9|12298.6|12296.6|1
1652158320000|2022-05-10 04:52:00|12297.9|12295.9|12298.3|12296.3|12298.3|12296.3|12297.8|12295.8|5
1652158330000|2022-05-10 04:52:10|12298.4|12296.4|12300.3|12298.3|12300.3|12298.3|12298.4|12296.4|15
1652158340000|2022-05-10 04:52:20|12300.1|12298.1|12299.8|12297.8|12300.3|12298.3|12299.8|12297.8|3
1652158350000|2022-05-10 04:52:30|12298.9|12296.9|12299.1|12297.1|12299.1|12297.1|12298.9|12296.9|1
1652158360000|2022-05-10 04:52:40|12299|12297|12298.4|12296.4|12299.3|12297.3|12298.4|12296.4|2
1652158370000|2022-05-10 04:52:50|12298.3|12296.3|12298.4|12296.4|12298.4|12296.4|12298.3|12296.3|3
1652158390000|2022-05-10 04:53:10|12298.5|12296.5|12298.4|12296.4|12299.5|12297.5|12298.4|12296.4|9
1652158400000|2022-05-10 04:53:20|12298.5|12296.5|12298.4|12296.4|12298.5|12296.5|12298.4|12296.4|0
1652158410000|2022-05-10 04:53:30|12298.5|12296.5|12298.5|12296.5|12298.5|12296.5|12298.4|12296.4|0
1652158420000|2022-05-10 04:53:40|12298.8|12296.8|12299.1|12297.1|12299.3|12297.3|12298.8|12296.8|0
1652158430000|2022-05-10 04:53:50|12299.6|12297.6|12300.1|12298.1|12300.3|12298.3|12299.6|12297.6|4
1652158440000|2022-05-10 04:54:00|12300|12298|12299.8|12297.8|12300|12298|12299.5|12297.5|3
1652158450000|2022-05-10 04:54:10|12299.9|12297.9|12299.6|12297.6|12299.9|12297.9|12299.4|12297.4|6
1652158460000|2022-05-10 04:54:20|12299.5|12297.5|12299.6|12297.6|12299.6|12297.6|12299.3|12297.3|1
1652158470000|2022-05-10 04:54:30|12299.5|12297.5|12298.1|12296.1|12299.5|12297.5|12298.1|12296.1|7
1652158480000|2022-05-10 04:54:40|12298.6|12296.6|12298.3|12296.3|12298.9|12296.9|12297.6|12295.6|6
1652158490000|2022-05-10 04:54:50|12298.1|12296.1|12298.3|12296.3|12298.4|12296.4|12298.1|12296.1|0
1652158500000|2022-05-10 04:55:00|12297.1|12295.1|12295.9|12293.9|12297.1|12295.1|12295.3|12293.3|24
1652158510000|2022-05-10 04:55:10|12295.8|12293.8|12295.4|12293.4|12295.9|12293.9|12295.3|12293.3|7
1652158520000|2022-05-10 04:55:20|12295.5|12293.5|12296.4|12294.4|12297|12295|12295.4|12293.4|9
1652158530000|2022-05-10 04:55:30|12296.3|12294.3|12295.9|12293.9|12296.4|12294.4|12295.6|12293.6|5
1652158540000|2022-05-10 04:55:40|12296|12294|12295.9|12293.9|12296.3|12294.3|12295.4|12293.4|10
1652158550000|2022-05-10 04:55:50|12295.8|12293.8|12294.8|12292.8|12295.9|12293.9|12294.8|12292.8|6
1652158560000|2022-05-10 04:56:00|12294.6|12292.6|12295.1|12293.1|12295.4|12293.4|12294.6|12292.6|4
1652158570000|2022-05-10 04:56:10|12295.3|12293.3|12296.9|12294.9|12296.9|12294.9|12295.3|12293.3|7
1652158580000|2022-05-10 04:56:20|12297|12295|12296.9|12294.9|12297|12295|12296.8|12294.8|0
1652158590000|2022-05-10 04:56:30|12297.1|12295.1|12296.4|12294.4|12297.3|12295.3|12296.3|12294.3|8
1652158600000|2022-05-10 04:56:40|12296.1|12294.1|12296.1|12294.1|12296.1|12294.1|12295.9|12293.9|2
1652158610000|2022-05-10 04:56:50|12296.3|12294.3|12297|12295|12297|12295|12291.5|12289.5|79
1652158620000|2022-05-10 04:57:00|12297.5|12295.5|12301.6|12299.6|12301.8|12299.8|12297.4|12295.4|27
1652158630000|2022-05-10 04:57:10|12301.5|12299.5|12300.9|12298.9|12301.5|12299.5|12300.1|12298.1|10
1652158640000|2022-05-10 04:57:20|12301|12299|12304.8|12302.8|12304.8|12302.8|12301|12299|34
1652158650000|2022-05-10 04:57:30|12304.6|12302.6|12303.3|12301.3|12304.6|12302.6|12303.1|12301.1|7
1652158660000|2022-05-10 04:57:40|12303.1|12301.1|12302.5|12300.5|12303.1|12301.1|12302.5|12300.5|3
1652158670000|2022-05-10 04:57:50|12302.9|12300.9|12302.6|12300.6|12303|12301|12302.6|12300.6|3
1652158680000|2022-05-10 04:58:00|12302.8|12300.8|12303.4|12301.4|12303.5|12301.5|12302.8|12300.8|4
1652158690000|2022-05-10 04:58:10|12304.1|12302.1|12305.3|12303.3|12305.5|12303.5|12304.1|12302.1|19
1652158700000|2022-05-10 04:58:20|12305.4|12303.4|12306|12304|12306|12304|12305.1|12303.1|12
1652158710000|2022-05-10 04:58:30|12305.9|12303.9|12305.3|12303.3|12305.9|12303.9|12305.1|12303.1|14
1652158720000|2022-05-10 04:58:40|12305.4|12303.4|12303.9|12301.9|12306|12304|12303.9|12301.9|11
1652158730000|2022-05-10 04:58:50|12304|12302|12304.1|12302.1|12304.8|12302.8|12303|12301|26
1652158740000|2022-05-10 04:59:00|12304.3|12302.3|12304.8|12302.8|12305.1|12303.1|12303.8|12301.8|5
1652158750000|2022-05-10 04:59:10|12304.9|12302.9|12303.1|12301.1|12304.9|12302.9|12303.1|12301.1|10
1652158760000|2022-05-10 04:59:20|12303|12301|12303|12301|12303.4|12301.4|12302.9|12300.9|2
1652158770000|2022-05-10 04:59:30|12303.1|12301.1|12301.4|12299.4|12303.3|12301.3|12301.4|12299.4|1
1652158780000|2022-05-10 04:59:40|12301.1|12299.1|12301.3|12299.3|12301.6|12299.6|12300.1|12298.1|7
1652158790000|2022-05-10 04:59:50|12301.1|12299.1|12300|12298|12301.1|12299.1|12299.8|12297.8|5
1652158800000|2022-05-10 05:00:00|12299.9|12297.9|12303.8|12301.8|12305.3|12303.3|12299.4|12297.4|29
1652158810000|2022-05-10 05:00:10|12304.1|12302.1|12304.1|12302.1|12304.6|12302.6|12303.4|12301.4|11
1652158820000|2022-05-10 05:00:20|12304.4|12302.4|12304.4|12302.4|12304.8|12302.8|12303.6|12301.6|4
1652158830000|2022-05-10 05:00:30|12304.1|12302.1|12303.6|12301.6|12305.3|12303.3|12303.6|12301.6|6
1652158840000|2022-05-10 05:00:40|12303.1|12301.1|12299.8|12297.8|12303.5|12301.5|12299.4|12297.4|6
1652158850000|2022-05-10 05:00:50|12300|12298|12301.8|12299.8|12302.1|12300.1|12299.4|12297.4|9
1652158860000|2022-05-10 05:01:00|12301.9|12299.9|12302.9|12300.9|12303.8|12301.8|12301.6|12299.6|16
1652158870000|2022-05-10 05:01:10|12302.8|12300.8|12304.1|12302.1|12304.3|12302.3|12302.5|12300.5|12
1652158880000|2022-05-10 05:01:20|12304.5|12302.5|12302.5|12300.5|12304.5|12302.5|12302.1|12300.1|10
1652158890000|2022-05-10 05:01:30|12302.6|12300.6|12302.5|12300.5|12304|12302|12302.5|12300.5|14
1652158900000|2022-05-10 05:01:40|12302.4|12300.4|12305|12303|12305.1|12303.1|12302.4|12300.4|13
1652158910000|2022-05-10 05:01:50|12304.8|12302.8|12304.8|12302.8|12304.9|12302.9|12304.6|12302.6|1
1652158920000|2022-05-10 05:02:00|12304.6|12302.6|12307|12305|12307|12305|12304.6|12302.6|25
1652158930000|2022-05-10 05:02:10|12307.1|12305.1|12307.6|12305.6|12308|12306|12306.6|12304.6|44
1652158940000|2022-05-10 05:02:20|12307.8|12305.8|12306.8|12304.8|12307.8|12305.8|12306.4|12304.4|11
1652158950000|2022-05-10 05:02:30|12306.9|12304.9|12307.1|12305.1|12307.1|12305.1|12306.8|12304.8|5
1652158960000|2022-05-10 05:02:40|12307|12305|12306.9|12304.9|12307.1|12305.1|12306.6|12304.6|5
1652158970000|2022-05-10 05:02:50|12306.8|12304.8|12306.6|12304.6|12307|12305|12306.6|12304.6|4
1652158980000|2022-05-10 05:03:00|12306.5|12304.5|12306.8|12304.8|12306.8|12304.8|12305.9|12303.9|9
1652158990000|2022-05-10 05:03:10|12306.6|12304.6|12307.4|12305.4|12307.4|12305.4|12306.6|12304.6|4
1652159000000|2022-05-10 05:03:20|12306.9|12304.9|12306.4|12304.4|12307|12305|12306.4|12304.4|7
1652159010000|2022-05-10 05:03:30|12306.8|12304.8|12306|12304|12306.8|12304.8|12305.6|12303.6|4
1652159020000|2022-05-10 05:03:40|12305.9|12303.9|12305.6|12303.6|12306|12304|12305.5|12303.5|7
1652159030000|2022-05-10 05:03:50|12305.5|12303.5|12304|12302|12305.6|12303.6|12303.5|12301.5|9
1652159040000|2022-05-10 05:04:00|12303.9|12301.9|12303.8|12301.8|12304.1|12302.1|12303.8|12301.8|0
1652159050000|2022-05-10 05:04:10|12303.1|12301.1|12302.8|12300.8|12303.3|12301.3|12302.8|12300.8|13
1652159060000|2022-05-10 05:04:20|12302.9|12300.9|12301.9|12299.9|12302.9|12300.9|12300.9|12298.9|12
1652159070000|2022-05-10 05:04:30|12301|12299|12301.1|12299.1|12301.3|12299.3|12300.8|12298.8|3
1652159080000|2022-05-10 05:04:40|12301|12299|12295.5|12293.5|12301.4|12299.4|12295.5|12293.5|59
1652159090000|2022-05-10 05:04:50|12295.4|12293.4|12297.4|12295.4|12297.4|12295.4|12293.8|12291.8|37
1652159100000|2022-05-10 05:05:00|12297.5|12295.5|12298|12296|12299.5|12297.5|12297.4|12295.4|12
1652159110000|2022-05-10 05:05:10|12298.3|12296.3|12302.5|12300.5|12302.5|12300.5|12298.3|12296.3|14
1652159120000|2022-05-10 05:05:20|12302.3|12300.3|12305.8|12303.8|12305.8|12303.8|12302.3|12300.3|30
1652159130000|2022-05-10 05:05:30|12305.9|12303.9|12306|12304|12306|12304|12304.4|12302.4|3
1652159140000|2022-05-10 05:05:40|12306.1|12304.1|12305.8|12303.8|12306.3|12304.3|12305.3|12303.3|4
1652159150000|2022-05-10 05:05:50|12306|12304|12305.1|12303.1|12306|12304|12305.1|12303.1|12
1652159160000|2022-05-10 05:06:00|12304.6|12302.6|12306|12304|12306|12304|12304.6|12302.6|11
1652159170000|2022-05-10 05:06:10|12305.9|12303.9|12305.4|12303.4|12306.5|12304.5|12305|12303|25
1652159180000|2022-05-10 05:06:20|12305.5|12303.5|12305.4|12303.4|12306.5|12304.5|12305.4|12303.4|5
1652159190000|2022-05-10 05:06:30|12305|12303|12305.8|12303.8|12305.9|12303.9|12304.9|12302.9|5
1652159200000|2022-05-10 05:06:40|12305.6|12303.6|12305.8|12303.8|12306|12304|12305.3|12303.3|4
1652159210000|2022-05-10 05:06:50|12305.9|12303.9|12305.6|12303.6|12305.9|12303.9|12305.4|12303.4|3
1652159220000|2022-05-10 05:07:00|12305.8|12303.8|12304.1|12302.1|12305.9|12303.9|12303.6|12301.6|7
1652159230000|2022-05-10 05:07:10|12304.4|12302.4|12305.8|12303.8|12305.8|12303.8|12304.4|12302.4|4
1652159240000|2022-05-10 05:07:20|12304.6|12302.6|12306.3|12304.3|12306.3|12304.3|12304.5|12302.5|7
1652159250000|2022-05-10 05:07:30|12306.1|12304.1|12316.9|12314.9|12318.5|12316.5|12306.1|12304.1|371
1652159260000|2022-05-10 05:07:40|12317|12315|12314.5|12312.5|12318.9|12316.9|12314|12312|80
1652159270000|2022-05-10 05:07:50|12314.4|12312.4|12315.5|12313.5|12316.5|12314.5|12313.4|12311.4|38
1652159280000|2022-05-10 05:08:00|12315.6|12313.6|12314.4|12312.4|12316.8|12314.8|12314|12312|30
1652159290000|2022-05-10 05:08:10|12314.3|12312.3|12312.5|12310.5|12315.4|12313.4|12312.5|12310.5|29
1652159300000|2022-05-10 05:08:20|12312.3|12310.3|12314.4|12312.4|12314.4|12312.4|12311.8|12309.8|26
1652159310000|2022-05-10 05:08:30|12314.3|12312.3|12317.3|12315.3|12317.3|12315.3|12314.3|12312.3|29
1652159320000|2022-05-10 05:08:40|12317.5|12315.5|12322.1|12320.1|12324.3|12322.3|12316.8|12314.8|155
1652159330000|2022-05-10 05:08:50|12322|12320|12321.3|12319.3|12323.6|12321.6|12320.1|12318.1|61
1652159340000|2022-05-10 05:09:00|12321.1|12319.1|12323.9|12321.9|12323.9|12321.9|12321|12319|23
1652159350000|2022-05-10 05:09:10|12323.8|12321.8|12323.6|12321.6|12325|12323|12323.3|12321.3|74
1652159360000|2022-05-10 05:09:20|12323.8|12321.8|12324.5|12322.5|12324.9|12322.9|12323|12321|11
1652159370000|2022-05-10 05:09:30|12324.6|12322.6|12320.5|12318.5|12324.6|12322.6|12320.4|12318.4|66
1652159380000|2022-05-10 05:09:40|12320.9|12318.9|12320.6|12318.6|12321.6|12319.6|12320.6|12318.6|4
1652159390000|2022-05-10 05:09:50|12320.8|12318.8|12319|12317|12321|12319|12318.9|12316.9|16
1652159400000|2022-05-10 05:10:00|12318.9|12316.9|12320.3|12318.3|12320.8|12318.8|12318.1|12316.1|46
1652159410000|2022-05-10 05:10:10|12320.1|12318.1|12321.5|12319.5|12321.6|12319.6|12319.8|12317.8|20
1652159420000|2022-05-10 05:10:20|12321.6|12319.6|12321|12319|12322|12320|12320.5|12318.5|13
1652159430000|2022-05-10 05:10:30|12321.4|12319.4|12322.3|12320.3|12322.6|12320.6|12321.1|12319.1|26
1652159440000|2022-05-10 05:10:40|12321.9|12319.9|12322|12320|12323.1|12321.1|12321.4|12319.4|15
1652159450000|2022-05-10 05:10:50|12322.1|12320.1|12323.6|12321.6|12323.8|12321.8|12322.1|12320.1|19
1652159460000|2022-05-10 05:11:00|12323.8|12321.8|12323.4|12321.4|12324.3|12322.3|12322.4|12320.4|23
1652159470000|2022-05-10 05:11:10|12323.5|12321.5|12324|12322|12324|12322|12323.5|12321.5|6
1652159480000|2022-05-10 05:11:20|12323.8|12321.8|12323.3|12321.3|12324|12322|12322.9|12320.9|22
1652159490000|2022-05-10 05:11:30|12323.1|12321.1|12323.8|12321.8|12324.6|12322.6|12323.1|12321.1|29
1652159500000|2022-05-10 05:11:40|12323.9|12321.9|12324|12322|12324.1|12322.1|12323.6|12321.6|17
1652159510000|2022-05-10 05:11:50|12324.1|12322.1|12324.5|12322.5|12325.3|12323.3|12324.1|12322.1|27
1652159520000|2022-05-10 05:12:00|12324.6|12322.6|12324.5|12322.5|12325.1|12323.1|12322.9|12320.9|58
1652159530000|2022-05-10 05:12:10|12324.6|12322.6|12328|12326|12328|12326|12324.6|12322.6|85
1652159540000|2022-05-10 05:12:20|12328.1|12326.1|12328|12326|12328.6|12326.6|12328|12326|49
1652159550000|2022-05-10 05:12:30|12327.8|12325.8|12327.4|12325.4|12328.6|12326.6|12326.6|12324.6|54
1652159560000|2022-05-10 05:12:40|12327.5|12325.5|12328.8|12326.8|12328.8|12326.8|12326.8|12324.8|48
1652159570000|2022-05-10 05:12:50|12328.5|12326.5|12329.3|12327.3|12329.3|12327.3|12328.5|12326.5|20
1652159580000|2022-05-10 05:13:00|12329.5|12327.5|12327|12325|12329.5|12327.5|12326.6|12324.6|92
1652159590000|2022-05-10 05:13:10|12327.1|12325.1|12329.1|12327.1|12329.1|12327.1|12327|12325|37
1652159600000|2022-05-10 05:13:20|12329.3|12327.3|12329.6|12327.6|12329.6|12327.6|12328.9|12326.9|23
1652159610000|2022-05-10 05:13:30|12329.8|12327.8|12329|12327|12329.8|12327.8|12327.9|12325.9|48
1652159620000|2022-05-10 05:13:40|12329.1|12327.1|12328.9|12326.9|12329.1|12327.1|12328.8|12326.8|13
1652159630000|2022-05-10 05:13:50|12329|12327|12329|12327|12329.8|12327.8|12328.5|12326.5|16
1652159640000|2022-05-10 05:14:00|12328.9|12326.9|12331.1|12329.1|12331.3|12329.3|12328.6|12326.6|74
1652159650000|2022-05-10 05:14:10|12331.3|12329.3|12332.1|12330.1|12332.5|12330.5|12330.9|12328.9|89
1652159660000|2022-05-10 05:14:20|12332.4|12330.4|12331.9|12329.9|12332.4|12330.4|12331.6|12329.6|37
1652159670000|2022-05-10 05:14:30|12332|12330|12334|12332|12334.1|12332.1|12332|12330|112
1652159680000|2022-05-10 05:14:40|12334.1|12332.1|12333.5|12331.5|12334.1|12332.1|12333.3|12331.3|33
1652159690000|2022-05-10 05:14:50|12333.6|12331.6|12334.5|12332.5|12334.5|12332.5|12333.3|12331.3|33
1652159700000|2022-05-10 05:15:00|12334.1|12332.1|12335|12333|12335.1|12333.1|12334|12332|63
1652159710000|2022-05-10 05:15:10|12334.5|12332.5|12334.5|12332.5|12334.8|12332.8|12334|12332|65
1652159720000|2022-05-10 05:15:20|12334.6|12332.6|12333.4|12331.4|12334.8|12332.8|12333.4|12331.4|102
1652159730000|2022-05-10 05:15:30|12333.1|12331.1|12333.8|12331.8|12333.9|12331.9|12332.5|12330.5|25
1652159740000|2022-05-10 05:15:40|12333.6|12331.6|12331.4|12329.4|12333.6|12331.6|12330.4|12328.4|35
1652159750000|2022-05-10 05:15:50|12331.3|12329.3|12331|12329|12331.4|12329.4|12330.3|12328.3|26
1652159760000|2022-05-10 05:16:00|12331.1|12329.1|12330.5|12328.5|12331.5|12329.5|12330|12328|33
1652159770000|2022-05-10 05:16:10|12330.6|12328.6|12328.3|12326.3|12330.6|12328.6|12327.8|12325.8|22
1652159780000|2022-05-10 05:16:20|12328|12326|12329.8|12327.8|12329.9|12327.9|12328|12326|25
1652159790000|2022-05-10 05:16:30|12329.9|12327.9|12326.3|12324.3|12329.9|12327.9|12326.1|12324.1|48
1652159800000|2022-05-10 05:16:40|12326.6|12324.6|12329.5|12327.5|12329.6|12327.6|12324.4|12322.4|67
1652159810000|2022-05-10 05:16:50|12329.6|12327.6|12330.5|12328.5|12331.4|12329.4|12329.6|12327.6|23
1652159820000|2022-05-10 05:17:00|12330.3|12328.3|12327.9|12325.9|12330.6|12328.6|12327.8|12325.8|14
1652159830000|2022-05-10 05:17:10|12328|12326|12331.3|12329.3|12331.3|12329.3|12327.8|12325.8|134
1652159840000|2022-05-10 05:17:20|12330.8|12328.8|12333.5|12331.5|12333.6|12331.6|12330.8|12328.8|9
1652159850000|2022-05-10 05:17:30|12333.4|12331.4|12332|12330|12333.6|12331.6|12331.8|12329.8|13
1652159860000|2022-05-10 05:17:40|12330.6|12328.6|12330.6|12328.6|12330.6|12328.6|12329.4|12327.4|18
1652159870000|2022-05-10 05:17:50|12330.5|12328.5|12331.9|12329.9|12331.9|12329.9|12330.1|12328.1|18
1652159880000|2022-05-10 05:18:00|12331.6|12329.6|12332.6|12330.6|12332.6|12330.6|12331.5|12329.5|6
1652159890000|2022-05-10 05:18:10|12333|12331|12332.1|12330.1|12333.3|12331.3|12332|12330|4
1652159900000|2022-05-10 05:18:20|12332|12330|12334.9|12332.9|12334.9|12332.9|12332|12330|14
1652159910000|2022-05-10 05:18:30|12334.8|12332.8|12336.8|12334.8|12336.8|12334.8|12334.5|12332.5|63
1652159920000|2022-05-10 05:18:40|12336.6|12334.6|12335.1|12333.1|12336.8|12334.8|12335.1|12333.1|33
1652159930000|2022-05-10 05:18:50|12335.4|12333.4|12333.5|12331.5|12335.6|12333.6|12333.3|12331.3|36
1652159940000|2022-05-10 05:19:00|12332.8|12330.8|12333.4|12331.4|12333.4|12331.4|12331.4|12329.4|17
1652159950000|2022-05-10 05:19:10|12333.8|12331.8|12334.4|12332.4|12334.4|12332.4|12333.8|12331.8|4
1652159960000|2022-05-10 05:19:20|12334.5|12332.5|12333.4|12331.4|12334.6|12332.6|12333.3|12331.3|13
1652159970000|2022-05-10 05:19:30|12333.3|12331.3|12332.6|12330.6|12333.6|12331.6|12332.6|12330.6|18
1652159980000|2022-05-10 05:19:40|12332.5|12330.5|12332.6|12330.6|12332.9|12330.9|12332|12330|4
1652159990000|2022-05-10 05:19:50|12332.8|12330.8|12334.1|12332.1|12334.4|12332.4|12332.8|12330.8|6
1652160000000|2022-05-10 05:20:00|12333.8|12331.8|12329.9|12327.9|12333.8|12331.8|12329.9|12327.9|43
1652160010000|2022-05-10 05:20:10|12330|12328|12330.4|12328.4|12330.4|12328.4|12329.8|12327.8|7
1652160020000|2022-05-10 05:20:20|12330.3|12328.3|12330.9|12328.9|12330.9|12328.9|12330.1|12328.1|6
1652160030000|2022-05-10 05:20:30|12330.6|12328.6|12331.3|12329.3|12331.3|12329.3|12330.6|12328.6|4
1652160040000|2022-05-10 05:20:40|12331.1|12329.1|12330.1|12328.1|12331.3|12329.3|12330.1|12328.1|4
1652160050000|2022-05-10 05:20:50|12329.6|12327.6|12329.1|12327.1|12329.6|12327.6|12328.3|12326.3|11
1652160060000|2022-05-10 05:21:00|12329|12327|12328.6|12326.6|12329.3|12327.3|12328.6|12326.6|8
1652160070000|2022-05-10 05:21:10|12329|12327|12327.8|12325.8|12329|12327|12326.8|12324.8|19
1652160080000|2022-05-10 05:21:20|12327.5|12325.5|12326.9|12324.9|12327.5|12325.5|12325|12323|73
1652160090000|2022-05-10 05:21:30|12327|12325|12326.5|12324.5|12327.8|12325.8|12326.4|12324.4|17
1652160100000|2022-05-10 05:21:40|12326.8|12324.8|12323.9|12321.9|12326.9|12324.9|12322.3|12320.3|95
1652160110000|2022-05-10 05:21:50|12324|12322|12326.3|12324.3|12329|12327|12322.1|12320.1|117
1652160120000|2022-05-10 05:22:00|12324.4|12322.4|12323.4|12321.4|12325.4|12323.4|12321.4|12319.4|50
1652160130000|2022-05-10 05:22:10|12323.3|12321.3|12318.8|12316.8|12323.3|12321.3|12318.5|12316.5|59
1652160140000|2022-05-10 05:22:20|12318.9|12316.9|12320.3|12318.3|12321.1|12319.1|12318.9|12316.9|8
1652160150000|2022-05-10 05:22:30|12319.9|12317.9|12317.9|12315.9|12320.1|12318.1|12317.1|12315.1|65
1652160160000|2022-05-10 05:22:40|12317.8|12315.8|12318.1|12316.1|12318.4|12316.4|12316.9|12314.9|11
1652160170000|2022-05-10 05:22:50|12318.5|12316.5|12317.3|12315.3|12318.5|12316.5|12315.4|12313.4|29
1652160180000|2022-05-10 05:23:00|12317.4|12315.4|12318|12316|12319.1|12317.1|12315.6|12313.6|46
1652160190000|2022-05-10 05:23:10|12318.1|12316.1|12320.1|12318.1|12320.6|12318.6|12317.9|12315.9|19
1652160200000|2022-05-10 05:23:20|12320.3|12318.3|12319.8|12317.8|12320.8|12318.8|12319|12317|6
1652160210000|2022-05-10 05:23:30|12319.9|12317.9|12317|12315|12319.9|12317.9|12316.6|12314.6|12
1652160220000|2022-05-10 05:23:40|12317.8|12315.8|12316.8|12314.8|12317.8|12315.8|12316.6|12314.6|8
1652160230000|2022-05-10 05:23:50|12316.5|12314.5|12317.4|12315.4|12317.4|12315.4|12316.3|12314.3|18
1652160240000|2022-05-10 05:24:00|12317|12315|12316.5|12314.5|12317|12315|12316.1|12314.1|11
1652160250000|2022-05-10 05:24:10|12316.9|12314.9|12318.6|12316.6|12318.6|12316.6|12316.8|12314.8|11
1652160260000|2022-05-10 05:24:20|12318.8|12316.8|12320.9|12318.9|12321.9|12319.9|12318.3|12316.3|43
1652160270000|2022-05-10 05:24:30|12321|12319|12322.4|12320.4|12323.3|12321.3|12321|12319|25
1652160280000|2022-05-10 05:24:40|12322.6|12320.6|12321.5|12319.5|12323.3|12321.3|12321|12319|14
1652160290000|2022-05-10 05:24:50|12322|12320|12323.5|12321.5|12323.8|12321.8|12321.4|12319.4|37
1652160300000|2022-05-10 05:25:00|12323.4|12321.4|12321.4|12319.4|12323.4|12321.4|12321.1|12319.1|13
1652160310000|2022-05-10 05:25:10|12321.3|12319.3|12323.3|12321.3|12323.4|12321.4|12321.3|12319.3|7
1652160320000|2022-05-10 05:25:20|12323.5|12321.5|12321.6|12319.6|12323.5|12321.5|12321.6|12319.6|23
1652160330000|2022-05-10 05:25:30|12321.8|12319.8|12321.5|12319.5|12321.8|12319.8|12320.5|12318.5|29
1652160340000|2022-05-10 05:25:40|12321.6|12319.6|12322.8|12320.8|12323.5|12321.5|12321.5|12319.5|14
1652160350000|2022-05-10 05:25:50|12322.9|12320.9|12327.9|12325.9|12330.3|12328.3|12322.9|12320.9|176
1652160360000|2022-05-10 05:26:00|12328.1|12326.1|12325.6|12323.6|12328.1|12326.1|12324.9|12322.9|25
1652160370000|2022-05-10 05:26:10|12325.5|12323.5|12329.1|12327.1|12329.1|12327.1|12325.5|12323.5|10
1652160380000|2022-05-10 05:26:20|12329.4|12327.4|12332.1|12330.1|12333|12331|12329.1|12327.1|20
1652160390000|2022-05-10 05:26:30|12332.3|12330.3|12334.6|12332.6|12334.9|12332.9|12332.3|12330.3|18
1652160400000|2022-05-10 05:26:40|12333.9|12331.9|12332.1|12330.1|12334.1|12332.1|12331.6|12329.6|22
1652160410000|2022-05-10 05:26:50|12332.3|12330.3|12332.3|12330.3|12334|12332|12332|12330|15
1652160420000|2022-05-10 05:27:00|12332|12330|12332|12330|12332.4|12330.4|12331.5|12329.5|5
1652160430000|2022-05-10 05:27:10|12331.9|12329.9|12332.4|12330.4|12333.1|12331.1|12331.8|12329.8|14
1652160440000|2022-05-10 05:27:20|12332.5|12330.5|12332.4|12330.4|12332.8|12330.8|12332.3|12330.3|7
1652160450000|2022-05-10 05:27:30|12333.1|12331.1|12331.9|12329.9|12333.4|12331.4|12331.8|12329.8|28
1652160460000|2022-05-10 05:27:40|12332|12330|12330.4|12328.4|12332|12330|12330.3|12328.3|31
1652160470000|2022-05-10 05:27:50|12330.5|12328.5|12332.4|12330.4|12333|12331|12330.4|12328.4|36
1652160480000|2022-05-10 05:28:00|12332.3|12330.3|12332.6|12330.6|12332.8|12330.8|12330.6|12328.6|20
1652160490000|2022-05-10 05:28:10|12332.8|12330.8|12337.1|12335.1|12338.4|12336.4|12332.6|12330.6|145
1652160500000|2022-05-10 05:28:20|12337|12335|12335.3|12333.3|12338.4|12336.4|12335.1|12333.1|22
1652160510000|2022-05-10 05:28:30|12334.9|12332.9|12335.5|12333.5|12335.5|12333.5|12332.1|12330.1|58
1652160520000|2022-05-10 05:28:40|12335.6|12333.6|12334.9|12332.9|12336.5|12334.5|12334.9|12332.9|15
1652160530000|2022-05-10 05:28:50|12335|12333|12334.9|12332.9|12335.6|12333.6|12334.9|12332.9|22
1652160540000|2022-05-10 05:29:00|12334.8|12332.8|12331.3|12329.3|12334.9|12332.9|12331.3|12329.3|24
1652160550000|2022-05-10 05:29:10|12330.5|12328.5|12332.3|12330.3|12332.3|12330.3|12330.4|12328.4|13
1652160560000|2022-05-10 05:29:20|12332|12330|12334.8|12332.8|12334.8|12332.8|12332|12330|34
1652160570000|2022-05-10 05:29:30|12334.9|12332.9|12334.5|12332.5|12334.9|12332.9|12334|12332|5
1652160580000|2022-05-10 05:29:40|12334.6|12332.6|12334.9|12332.9|12335.9|12333.9|12334.6|12332.6|6
1652160590000|2022-05-10 05:29:50|12334.5|12332.5|12335.3|12333.3|12336.3|12334.3|12334.3|12332.3|20
1652160600000|2022-05-10 05:30:00|12335.5|12333.5|12333.1|12331.1|12335.8|12333.8|12331.9|12329.9|33
1652160610000|2022-05-10 05:30:10|12333.4|12331.4|12333|12331|12333.4|12331.4|12331.5|12329.5|16
1652160620000|2022-05-10 05:30:20|12333.1|12331.1|12333.3|12331.3|12334.1|12332.1|12332.8|12330.8|7
1652160630000|2022-05-10 05:30:30|12331.6|12329.6|12332|12330|12333.3|12331.3|12331.4|12329.4|45
1652160640000|2022-05-10 05:30:40|12332.3|12330.3|12332.8|12330.8|12332.8|12330.8|12331.9|12329.9|10
1652160650000|2022-05-10 05:30:50|12332.9|12330.9|12333.6|12331.6|12334.1|12332.1|12332.6|12330.6|24
1652160660000|2022-05-10 05:31:00|12333.8|12331.8|12335.1|12333.1|12335.8|12333.8|12333.8|12331.8|75
1652160670000|2022-05-10 05:31:10|12335.8|12333.8|12336.9|12334.9|12337.3|12335.3|12335.6|12333.6|22
1652160680000|2022-05-10 05:31:20|12336.5|12334.5|12338.5|12336.5|12339.1|12337.1|12336.4|12334.4|29
1652160690000|2022-05-10 05:31:30|12338.6|12336.6|12338.8|12336.8|12339|12337|12338.1|12336.1|23
1652160700000|2022-05-10 05:31:40|12338.9|12336.9|12337.8|12335.8|12339.3|12337.3|12337.1|12335.1|70
1652160710000|2022-05-10 05:31:50|12337.9|12335.9|12339.4|12337.4|12339.6|12337.6|12337.8|12335.8|77
1652160720000|2022-05-10 05:32:00|12339.5|12337.5|12336.6|12334.6|12339.6|12337.6|12336.6|12334.6|72
1652160730000|2022-05-10 05:32:10|12335.9|12333.9|12334.9|12332.9|12337.1|12335.1|12334.9|12332.9|29
1652160740000|2022-05-10 05:32:20|12334.8|12332.8|12334.5|12332.5|12334.9|12332.9|12333.8|12331.8|16
1652160750000|2022-05-10 05:32:30|12334.4|12332.4|12337|12335|12337.5|12335.5|12334.3|12332.3|42
1652160760000|2022-05-10 05:32:40|12337.1|12335.1|12337.3|12335.3|12337.5|12335.5|12337|12335|2
1652160770000|2022-05-10 05:32:50|12337.1|12335.1|12338.1|12336.1|12338.1|12336.1|12336.5|12334.5|8
1652160780000|2022-05-10 05:33:00|12338|12336|12337.5|12335.5|12338.6|12336.6|12337.1|12335.1|17
1652160790000|2022-05-10 05:33:10|12337.4|12335.4|12336.8|12334.8|12338.1|12336.1|12336.8|12334.8|8
1652160800000|2022-05-10 05:33:20|12337|12335|12335.5|12333.5|12337.1|12335.1|12334.5|12332.5|15
1652160810000|2022-05-10 05:33:30|12335.4|12333.4|12334.3|12332.3|12335.4|12333.4|12333|12331|14
1652160820000|2022-05-10 05:33:40|12333.9|12331.9|12333.8|12331.8|12334.8|12332.8|12333.3|12331.3|2
1652160830000|2022-05-10 05:33:50|12334.1|12332.1|12334.8|12332.8|12335.3|12333.3|12334.1|12332.1|6
1652160840000|2022-05-10 05:34:00|12334.9|12332.9|12334.8|12332.8|12334.9|12332.9|12333|12331|14
1652160850000|2022-05-10 05:34:10|12335.5|12333.5|12337.4|12335.4|12337.6|12335.6|12335.5|12333.5|17
1652160860000|2022-05-10 05:34:20|12337.8|12335.8|12337.8|12335.8|12338.9|12336.9|12337.8|12335.8|12
1652160870000|2022-05-10 05:34:30|12338.1|12336.1|12338.8|12336.8|12339.3|12337.3|12337.8|12335.8|5
1652160880000|2022-05-10 05:34:40|12338.6|12336.6|12337.3|12335.3|12339.1|12337.1|12336.5|12334.5|36
1652160890000|2022-05-10 05:34:50|12337.9|12335.9|12338.1|12336.1|12338.9|12336.9|12337.6|12335.6|11
1652160900000|2022-05-10 05:35:00|12338.3|12336.3|12337.5|12335.5|12338.8|12336.8|12336.9|12334.9|9
1652160910000|2022-05-10 05:35:10|12337.4|12335.4|12338.3|12336.3|12338.6|12336.6|12336.8|12334.8|6
1652160920000|2022-05-10 05:35:20|12337.9|12335.9|12338.3|12336.3|12338.8|12336.8|12337.9|12335.9|7
1652160930000|2022-05-10 05:35:30|12338.1|12336.1|12337.8|12335.8|12338.8|12336.8|12337.6|12335.6|5
1652160940000|2022-05-10 05:35:40|12337.4|12335.4|12337.9|12335.9|12338.4|12336.4|12337.4|12335.4|21
1652160950000|2022-05-10 05:35:50|12338|12336|12337.1|12335.1|12338.1|12336.1|12337|12335|3
1652160960000|2022-05-10 05:36:00|12337|12335|12336.6|12334.6|12337.4|12335.4|12335.9|12333.9|10
1652160970000|2022-05-10 05:36:10|12336.8|12334.8|12337.3|12335.3|12337.5|12335.5|12336.8|12334.8|4
1652160980000|2022-05-10 05:36:20|12337.1|12335.1|12339.4|12337.4|12339.4|12337.4|12337.1|12335.1|28
1652160990000|2022-05-10 05:36:30|12339.3|12337.3|12339.5|12337.5|12339.6|12337.6|12339|12337|40
1652161000000|2022-05-10 05:36:40|12339.4|12337.4|12338.9|12336.9|12341.1|12339.1|12338.5|12336.5|50
1652161010000|2022-05-10 05:36:50|12339.4|12337.4|12340.1|12338.1|12340.5|12338.5|12339.4|12337.4|14
1652161020000|2022-05-10 05:37:00|12340.4|12338.4|12339.1|12337.1|12340.5|12338.5|12338.5|12336.5|21
1652161030000|2022-05-10 05:37:10|12339.3|12337.3|12339.1|12337.1|12340.1|12338.1|12338.8|12336.8|10
1652161040000|2022-05-10 05:37:20|12339.9|12337.9|12339.6|12337.6|12340.3|12338.3|12339.3|12337.3|37
1652161050000|2022-05-10 05:37:30|12339.4|12337.4|12341|12339|12341|12339|12339.4|12337.4|25
1652161060000|2022-05-10 05:37:40|12340.9|12338.9|12340.9|12338.9|12341.1|12339.1|12340.8|12338.8|3
1652161070000|2022-05-10 05:37:50|12341|12339|12341.6|12339.6|12341.6|12339.6|12340.8|12338.8|14
1652161080000|2022-05-10 05:38:00|12341.5|12339.5|12339.9|12337.9|12341.8|12339.8|12338.9|12336.9|15
1652161090000|2022-05-10 05:38:10|12340|12338|12339.3|12337.3|12340|12338|12339.3|12337.3|1
1652161100000|2022-05-10 05:38:20|12338.6|12336.6|12336.9|12334.9|12338.9|12336.9|12336.9|12334.9|21
1652161110000|2022-05-10 05:38:30|12336.3|12334.3|12336.6|12334.6|12337.4|12335.4|12335.5|12333.5|16
1652161120000|2022-05-10 05:38:40|12336.5|12334.5|12336.5|12334.5|12337|12335|12335.6|12333.6|13
1652161130000|2022-05-10 05:38:50|12336.4|12334.4|12335.9|12333.9|12336.8|12334.8|12335.8|12333.8|4
1652161140000|2022-05-10 05:39:00|12336.1|12334.1|12335.5|12333.5|12336.6|12334.6|12335.5|12333.5|13
1652161150000|2022-05-10 05:39:10|12335.4|12333.4|12336.6|12334.6|12336.9|12334.9|12335.4|12333.4|9
1652161160000|2022-05-10 05:39:20|12336.5|12334.5|12336|12334|12336.6|12334.6|12335.8|12333.8|14
1652161170000|2022-05-10 05:39:30|12335.9|12333.9|12336.6|12334.6|12336.8|12334.8|12335.9|12333.9|5
1652161180000|2022-05-10 05:39:40|12336.5|12334.5|12337.9|12335.9|12338.8|12336.8|12336.5|12334.5|8
1652161190000|2022-05-10 05:39:50|12338|12336|12341|12339|12341|12339|12338|12336|36
1652161200000|2022-05-10 05:40:00|12340.9|12338.9|12341.1|12339.1|12342|12340|12340.9|12338.9|19
1652161210000|2022-05-10 05:40:10|12341.3|12339.3|12341.8|12339.8|12342.3|12340.3|12341.3|12339.3|3
1652161220000|2022-05-10 05:40:20|12341.9|12339.9|12339.8|12337.8|12342.3|12340.3|12339.8|12337.8|21
1652161230000|2022-05-10 05:40:30|12340|12338|12339.9|12337.9|12340.1|12338.1|12339.4|12337.4|11
1652161240000|2022-05-10 05:40:40|12340|12338|12339.1|12337.1|12340.1|12338.1|12338.1|12336.1|13
1652161250000|2022-05-10 05:40:50|12339|12337|12339.4|12337.4|12339.5|12337.5|12337.4|12335.4|11
1652161260000|2022-05-10 05:41:00|12339.5|12337.5|12337.9|12335.9|12339.5|12337.5|12337.6|12335.6|16
1652161270000|2022-05-10 05:41:10|12337.8|12335.8|12335.9|12333.9|12338|12336|12335.8|12333.8|16
1652161280000|2022-05-10 05:41:20|12336|12334|12334|12332|12336|12334|12333.8|12331.8|22
1652161290000|2022-05-10 05:41:30|12333.9|12331.9|12334.6|12332.6|12335.4|12333.4|12333.9|12331.9|20
1652161300000|2022-05-10 05:41:40|12334.8|12332.8|12335.1|12333.1|12335.6|12333.6|12334.4|12332.4|7
1652161310000|2022-05-10 05:41:50|12335.3|12333.3|12335.5|12333.5|12336.1|12334.1|12335|12333|4
1652161320000|2022-05-10 05:42:00|12335.6|12333.6|12335|12333|12335.9|12333.9|12334.6|12332.6|2
1652161330000|2022-05-10 05:42:10|12334.9|12332.9|12334.6|12332.6|12335.4|12333.4|12334.3|12332.3|17
1652161340000|2022-05-10 05:42:20|12334.8|12332.8|12335.5|12333.5|12336.4|12334.4|12334.5|12332.5|19
1652161350000|2022-05-10 05:42:30|12335.3|12333.3|12332.5|12330.5|12335.4|12333.4|12332.5|12330.5|32
1652161360000|2022-05-10 05:42:40|12332.6|12330.6|12333.6|12331.6|12334.3|12332.3|12332.6|12330.6|24
1652161370000|2022-05-10 05:42:50|12333.8|12331.8|12333.9|12331.9|12334.3|12332.3|12332.6|12330.6|10
1652161380000|2022-05-10 05:43:00|12333.3|12331.3|12333.3|12331.3|12334|12332|12332.9|12330.9|5
1652161390000|2022-05-10 05:43:10|12333.4|12331.4|12334.3|12332.3|12334.5|12332.5|12332.6|12330.6|7
1652161400000|2022-05-10 05:43:20|12334.4|12332.4|12334.4|12332.4|12335.5|12333.5|12334|12332|3
1652161410000|2022-05-10 05:43:30|12334.6|12332.6|12333.9|12331.9|12335.5|12333.5|12333.8|12331.8|9
1652161420000|2022-05-10 05:43:40|12333.6|12331.6|12334.5|12332.5|12334.6|12332.6|12333|12331|7
1652161430000|2022-05-10 05:43:50|12334.4|12332.4|12334.1|12332.1|12334.6|12332.6|12333.8|12331.8|4
1652161440000|2022-05-10 05:44:00|12334|12332|12332.4|12330.4|12334.1|12332.1|12332|12330|9
1652161450000|2022-05-10 05:44:10|12332.3|12330.3|12332.5|12330.5|12332.9|12330.9|12330.9|12328.9|25
1652161460000|2022-05-10 05:44:20|12332.6|12330.6|12332.5|12330.5|12333.3|12331.3|12332.4|12330.4|2
1652161470000|2022-05-10 05:44:30|12336.8|12334.8|12337.6|12335.6|12338.4|12336.4|12336.5|12334.5|87
1652161480000|2022-05-10 05:44:40|12337.8|12335.8|12337.3|12335.3|12338.4|12336.4|12337.3|12335.3|15
1652161490000|2022-05-10 05:44:50|12337.6|12335.6|12336.3|12334.3|12337.6|12335.6|12335.8|12333.8|9
1652161500000|2022-05-10 05:45:00|12336.4|12334.4|12336.4|12334.4|12336.5|12334.5|12336.1|12334.1|4
1652161510000|2022-05-10 05:45:10|12335.8|12333.8|12338.1|12336.1|12338.3|12336.3|12335.6|12333.6|28
1652161520000|2022-05-10 05:45:20|12338.3|12336.3|12337.8|12335.8|12338.4|12336.4|12335.6|12333.6|19
1652161530000|2022-05-10 05:45:30|12337.9|12335.9|12337.6|12335.6|12338.9|12336.9|12337.6|12335.6|5
1652161540000|2022-05-10 05:45:40|12337.5|12335.5|12337.5|12335.5|12337.6|12335.6|12337.4|12335.4|3
1652161550000|2022-05-10 05:45:50|12337.4|12335.4|12337.4|12335.4|12338|12336|12337.4|12335.4|5
1652161560000|2022-05-10 05:46:00|12337.5|12335.5|12339.4|12337.4|12340.3|12338.3|12337.5|12335.5|18
1652161570000|2022-05-10 05:46:10|12338.9|12336.9|12339.1|12337.1|12339.5|12337.5|12338.5|12336.5|12
1652161580000|2022-05-10 05:46:20|12339|12337|12341|12339|12341.1|12339.1|12339|12337|17
1652161590000|2022-05-10 05:46:30|12341.4|12339.4|12341.3|12339.3|12341.6|12339.6|12340.5|12338.5|15
1652161600000|2022-05-10 05:46:40|12341.4|12339.4|12342|12340|12342.4|12340.4|12340.8|12338.8|33
1652161610000|2022-05-10 05:46:50|12342.1|12340.1|12344.8|12342.8|12345.3|12343.3|12342.1|12340.1|81
1652161620000|2022-05-10 05:47:00|12345.3|12343.3|12346.8|12344.8|12346.9|12344.9|12345.3|12343.3|85
1652161630000|2022-05-10 05:47:10|12347|12345|12348|12346|12348.1|12346.1|12347|12345|45
1652161640000|2022-05-10 05:47:20|12348.1|12346.1|12351.5|12349.5|12352|12350|12347.9|12345.9|168
1652161650000|2022-05-10 05:47:30|12351.9|12349.9|12351.5|12349.5|12352|12350|12350.8|12348.8|74
1652161660000|2022-05-10 05:47:40|12351.3|12349.3|12352.5|12350.5|12352.6|12350.6|12351|12349|72
1652161670000|2022-05-10 05:47:50|12352.6|12350.6|12352.4|12350.4|12353.3|12351.3|12352.3|12350.3|40
1652161680000|2022-05-10 05:48:00|12351.9|12349.9|12350.3|12348.3|12352.3|12350.3|12350.3|12348.3|59
1652161690000|2022-05-10 05:48:10|12350.1|12348.1|12351.3|12349.3|12351.3|12349.3|12349.4|12347.4|47
1652161700000|2022-05-10 05:48:20|12351.5|12349.5|12352.8|12350.8|12352.8|12350.8|12351.1|12349.1|33
1652161710000|2022-05-10 05:48:30|12353.1|12351.1|12353|12351|12353.5|12351.5|12352.9|12350.9|26
1652161720000|2022-05-10 05:48:40|12352.6|12350.6|12353.1|12351.1|12353.1|12351.1|12352.6|12350.6|15
1652161730000|2022-05-10 05:48:50|12353.3|12351.3|12353|12351|12353.5|12351.5|12352.8|12350.8|17
1652161740000|2022-05-10 05:49:00|12352.8|12350.8|12351.8|12349.8|12352.9|12350.9|12351.8|12349.8|23
1652161750000|2022-05-10 05:49:10|12351.6|12349.6|12354.1|12352.1|12355.4|12353.4|12351.3|12349.3|155
1652161760000|2022-05-10 05:49:20|12353.4|12351.4|12354|12352|12354.1|12352.1|12352.6|12350.6|31
1652161770000|2022-05-10 05:49:30|12354.1|12352.1|12354.3|12352.3|12354.4|12352.4|12353.9|12351.9|14
1652161780000|2022-05-10 05:49:40|12354|12352|12354.3|12352.3|12354.4|12352.4|12354|12352|13
1652161790000|2022-05-10 05:49:50|12354.4|12352.4|12355.3|12353.3|12355.3|12353.3|12354.3|12352.3|19
1652161800000|2022-05-10 05:50:00|12355.1|12353.1|12354.8|12352.8|12355.5|12353.5|12354.4|12352.4|19
1652161810000|2022-05-10 05:50:10|12354.9|12352.9|12353.9|12351.9|12354.9|12352.9|12353.9|12351.9|14
1652161820000|2022-05-10 05:50:20|12353.6|12351.6|12352.1|12350.1|12353.9|12351.9|12352.1|12350.1|22
1652161830000|2022-05-10 05:50:30|12352|12350|12351.9|12349.9|12352.5|12350.5|12351.4|12349.4|27
1652161840000|2022-05-10 05:50:40|12351.4|12349.4|12353.1|12351.1|12353.1|12351.1|12351.4|12349.4|17
1652161850000|2022-05-10 05:50:50|12353.3|12351.3|12354.1|12352.1|12354.3|12352.3|12353.1|12351.1|19
1652161860000|2022-05-10 05:51:00|12354|12352|12362.8|12360.8|12365.4|12363.4|12353.8|12351.8|254
1652161870000|2022-05-10 05:51:10|12362.9|12360.9|12358.1|12356.1|12365.8|12363.8|12358|12356|126
1652161880000|2022-05-10 05:51:20|12357.4|12355.4|12357.5|12355.5|12358.4|12356.4|12356.4|12354.4|39
1652161890000|2022-05-10 05:51:30|12357.4|12355.4|12358.5|12356.5|12359.6|12357.6|12357.4|12355.4|7
1652161900000|2022-05-10 05:51:40|12358.3|12356.3|12359.3|12357.3|12359.3|12357.3|12357.5|12355.5|16
1652161910000|2022-05-10 05:51:50|12359.1|12357.1|12357.5|12355.5|12359.1|12357.1|12357.1|12355.1|13
1652161920000|2022-05-10 05:52:00|12357.6|12355.6|12358.4|12356.4|12358.5|12356.5|12357.5|12355.5|5
1652161930000|2022-05-10 05:52:10|12358.5|12356.5|12358.9|12356.9|12359|12357|12357.6|12355.6|6
1652161940000|2022-05-10 05:52:20|12358.8|12356.8|12357.5|12355.5|12359.1|12357.1|12357.3|12355.3|11
1652161950000|2022-05-10 05:52:30|12357.4|12355.4|12356.8|12354.8|12357.4|12355.4|12355.8|12353.8|9
1652161960000|2022-05-10 05:52:40|12357.3|12355.3|12355.6|12353.6|12357.4|12355.4|12355.4|12353.4|12
1652161970000|2022-05-10 05:52:50|12355.8|12353.8|12356|12354|12356.3|12354.3|12355.3|12353.3|2
1652161980000|2022-05-10 05:53:00|12355.9|12353.9|12353.3|12351.3|12356.1|12354.1|12353.1|12351.1|42
1652161990000|2022-05-10 05:53:10|12353.4|12351.4|12354.6|12352.6|12355.1|12353.1|12353.3|12351.3|31
1652162000000|2022-05-10 05:53:20|12354.3|12352.3|12349.3|12347.3|12354.3|12352.3|12349.3|12347.3|46
1652162010000|2022-05-10 05:53:30|12348.1|12346.1|12345.8|12343.8|12350.4|12348.4|12344.8|12342.8|60
1652162020000|2022-05-10 05:53:40|12345.1|12343.1|12347.1|12345.1|12347.6|12345.6|12345.1|12343.1|27
1652162030000|2022-05-10 05:53:50|12347|12345|12347.6|12345.6|12348.4|12346.4|12346.5|12344.5|21
1652162040000|2022-05-10 05:54:00|12347.8|12345.8|12342.3|12340.3|12348.8|12346.8|12342.3|12340.3|71
1652162050000|2022-05-10 05:54:10|12342|12340|12337.3|12335.3|12342.5|12340.5|12330.5|12328.5|368
1652162060000|2022-05-10 05:54:20|12336.4|12334.4|12336.1|12334.1|12336.9|12334.9|12334.1|12332.1|70
1652162070000|2022-05-10 05:54:30|12335.9|12333.9|12335.5|12333.5|12337|12335|12335.1|12333.1|27
1652162080000|2022-05-10 05:54:40|12335.8|12333.8|12334|12332|12335.8|12333.8|12334|12332|32
1652162090000|2022-05-10 05:54:50|12334.1|12332.1|12334.3|12332.3|12334.8|12332.8|12333.5|12331.5|14
1652162100000|2022-05-10 05:55:00|12334.1|12332.1|12340.3|12338.3|12340.5|12338.5|12334.1|12332.1|87
1652162110000|2022-05-10 05:55:10|12340|12338|12340.6|12338.6|12341.3|12339.3|12339.9|12337.9|17
1652162120000|2022-05-10 05:55:20|12340.9|12338.9|12340.6|12338.6|12341.4|12339.4|12340.1|12338.1|4
1652162130000|2022-05-10 05:55:30|12340.5|12338.5|12339.9|12337.9|12340.8|12338.8|12339.6|12337.6|11
1652162140000|2022-05-10 05:55:40|12339.6|12337.6|12340.6|12338.6|12340.6|12338.6|12339.6|12337.6|9
1652162150000|2022-05-10 05:55:50|12340.8|12338.8|12342.8|12340.8|12343.1|12341.1|12340.8|12338.8|26
1652162160000|2022-05-10 05:56:00|12341.9|12339.9|12338.4|12336.4|12342.5|12340.5|12338.4|12336.4|28
1652162170000|2022-05-10 05:56:10|12338.3|12336.3|12337.4|12335.4|12339.3|12337.3|12336.4|12334.4|12
1652162180000|2022-05-10 05:56:20|12337.5|12335.5|12336.8|12334.8|12339.4|12337.4|12335.9|12333.9|21
1652162190000|2022-05-10 05:56:30|12336.6|12334.6|12336|12334|12336.9|12334.9|12335.9|12333.9|2
1652162200000|2022-05-10 05:56:40|12336.3|12334.3|12337.8|12335.8|12338.3|12336.3|12335.9|12333.9|8
1652162210000|2022-05-10 05:56:50|12337.1|12335.1|12338.5|12336.5|12338.6|12336.6|12336.4|12334.4|9
1652162220000|2022-05-10 05:57:00|12338.4|12336.4|12338|12336|12339.3|12337.3|12337.8|12335.8|12
1652162230000|2022-05-10 05:57:10|12338.1|12336.1|12337|12335|12338.1|12336.1|12337|12335|6
1652162240000|2022-05-10 05:57:20|12337.3|12335.3|12337.5|12335.5|12338.5|12336.5|12337|12335|4
1652162250000|2022-05-10 05:57:30|12337.4|12335.4|12337|12335|12337.6|12335.6|12336.6|12334.6|1
1652162260000|2022-05-10 05:57:40|12336.9|12334.9|12337.9|12335.9|12338.5|12336.5|12336.4|12334.4|5
1652162270000|2022-05-10 05:57:50|12338|12336|12338.5|12336.5|12338.5|12336.5|12337.5|12335.5|4
1652162280000|2022-05-10 05:58:00|12337.9|12335.9|12338.1|12336.1|12338.4|12336.4|12337.6|12335.6|10
1652162290000|2022-05-10 05:58:10|12338.3|12336.3|12339.9|12337.9|12339.9|12337.9|12337.6|12335.6|14
1652162300000|2022-05-10 05:58:20|12340|12338|12338|12336|12340|12338|12338|12336|2
1652162310000|2022-05-10 05:58:30|12337.9|12335.9|12338.1|12336.1|12338.8|12336.8|12337.9|12335.9|4
1652162320000|2022-05-10 05:58:40|12337.9|12335.9|12338.1|12336.1|12338.5|12336.5|12337.9|12335.9|16
1652162330000|2022-05-10 05:58:50|12337.9|12335.9|12336.5|12334.5|12338|12336|12335.5|12333.5|10
1652162340000|2022-05-10 05:59:00|12336.4|12334.4|12335.9|12333.9|12337.1|12335.1|12335.5|12333.5|18
1652162350000|2022-05-10 05:59:10|12336|12334|12339.1|12337.1|12339.1|12337.1|12336|12334|13
1652162360000|2022-05-10 05:59:20|12339.3|12337.3|12339.3|12337.3|12340.1|12338.1|12339.1|12337.1|12
1652162370000|2022-05-10 05:59:30|12339.4|12337.4|12338.8|12336.8|12340|12338|12338.8|12336.8|10
1652162380000|2022-05-10 05:59:40|12338.9|12336.9|12337.5|12335.5|12339|12337|12337|12335|9
1652162390000|2022-05-10 05:59:50|12337.6|12335.6|12334.8|12332.8|12337.9|12335.9|12334.5|12332.5|38
1652162400000|2022-05-10 06:00:00|12334.9|12332.9|12336.3|12334.3|12337.4|12335.4|12332.8|12330.8|50
1652162410000|2022-05-10 06:00:10|12335.8|12333.8|12330.6|12328.6|12335.8|12333.8|12330.6|12328.6|62
1652162420000|2022-05-10 06:00:20|12330.8|12328.8|12333.9|12331.9|12333.9|12331.9|12327.8|12325.8|74
1652162430000|2022-05-10 06:00:30|12334|12332|12333.3|12331.3|12336|12334|12333.1|12331.1|21
1652162440000|2022-05-10 06:00:40|12334|12332|12331.8|12329.8|12334|12332|12331.4|12329.4|15
1652162450000|2022-05-10 06:00:50|12331.6|12329.6|12332.4|12330.4|12332.4|12330.4|12329.8|12327.8|17
1652162460000|2022-05-10 06:01:00|12332.5|12330.5|12329.5|12327.5|12332.5|12330.5|12329.4|12327.4|16
1652162470000|2022-05-10 06:01:10|12329.4|12327.4|12331.9|12329.9|12332.4|12330.4|12327.4|12325.4|30
1652162480000|2022-05-10 06:01:20|12332|12330|12333.8|12331.8|12333.8|12331.8|12332|12330|9
1652162490000|2022-05-10 06:01:30|12334.3|12332.3|12336.4|12334.4|12336.4|12334.4|12332.6|12330.6|28
1652162500000|2022-05-10 06:01:40|12336.1|12334.1|12335.3|12333.3|12340.3|12338.3|12334.8|12332.8|72
1652162510000|2022-05-10 06:01:50|12335.4|12333.4|12333.3|12331.3|12335.4|12333.4|12332.5|12330.5|15
1652162520000|2022-05-10 06:02:00|12333.1|12331.1|12335|12333|12335.1|12333.1|12332.4|12330.4|3
1652162530000|2022-05-10 06:02:10|12335.1|12333.1|12333.8|12331.8|12335.5|12333.5|12333.6|12331.6|5
1652162540000|2022-05-10 06:02:20|12333.9|12331.9|12333.8|12331.8|12334.6|12332.6|12333.3|12331.3|7
1652162550000|2022-05-10 06:02:30|12333.5|12331.5|12334.4|12332.4|12335|12333|12333|12331|33
1652162560000|2022-05-10 06:02:40|12334.5|12332.5|12333.9|12331.9|12334.5|12332.5|12333.3|12331.3|19
1652162570000|2022-05-10 06:02:50|12334.4|12332.4|12335.8|12333.8|12336.1|12334.1|12334.4|12332.4|22
1652162580000|2022-05-10 06:03:00|12335.9|12333.9|12338.4|12336.4|12338.4|12336.4|12335.4|12333.4|66
1652162590000|2022-05-10 06:03:10|12338.5|12336.5|12339.1|12337.1|12342.8|12340.8|12338|12336|74
1652162600000|2022-05-10 06:03:20|12339|12337|12339.3|12337.3|12339.9|12337.9|12338.3|12336.3|10
1652162610000|2022-05-10 06:03:30|12339.1|12337.1|12339.3|12337.3|12339.9|12337.9|12338.5|12336.5|9
1652162620000|2022-05-10 06:03:40|12339|12337|12343|12341|12343.1|12341.1|12338.9|12336.9|29
1652162630000|2022-05-10 06:03:50|12343.1|12341.1|12348.6|12346.6|12348.6|12346.6|12342.8|12340.8|77
1652162640000|2022-05-10 06:04:00|12348.4|12346.4|12348.3|12346.3|12351.4|12349.4|12348.1|12346.1|72
1652162650000|2022-05-10 06:04:10|12348.4|12346.4|12347.6|12345.6|12348.6|12346.6|12346.1|12344.1|35
1652162660000|2022-05-10 06:04:20|12347.8|12345.8|12350.3|12348.3|12351.8|12349.8|12347.5|12345.5|24
1652162670000|2022-05-10 06:04:30|12350.1|12348.1|12352|12350|12352|12350|12349.8|12347.8|68
1652162680000|2022-05-10 06:04:40|12351.9|12349.9|12358.4|12356.4|12359|12357|12351.9|12349.9|69
1652162690000|2022-05-10 06:04:50|12358.3|12356.3|12354.5|12352.5|12358.6|12356.6|12354.1|12352.1|41
1652162700000|2022-05-10 06:05:00|12354.6|12352.6|12359|12357|12359.1|12357.1|12354|12352|43
1652162710000|2022-05-10 06:05:10|12359.1|12357.1|12360.9|12358.9|12362.5|12360.5|12359.1|12357.1|35
1652162720000|2022-05-10 06:05:20|12361.1|12359.1|12362|12360|12363.8|12361.8|12359.8|12357.8|37
1652162730000|2022-05-10 06:05:30|12361.9|12359.9|12360.9|12358.9|12362.3|12360.3|12360.5|12358.5|23
1652162740000|2022-05-10 06:05:40|12361|12359|12361|12359|12361.4|12359.4|12360.5|12358.5|11
1652162750000|2022-05-10 06:05:50|12361.1|12359.1|12364.5|12362.5|12367.8|12365.8|12361.1|12359.1|95
1652162760000|2022-05-10 06:06:00|12364.6|12362.6|12359.5|12357.5|12365|12363|12359|12357|38
1652162770000|2022-05-10 06:06:10|12360|12358|12359.6|12357.6|12361.5|12359.5|12358.4|12356.4|33
1652162780000|2022-05-10 06:06:20|12359.9|12357.9|12358.3|12356.3|12360.3|12358.3|12358.3|12356.3|13
1652162790000|2022-05-10 06:06:30|12358.4|12356.4|12360.9|12358.9|12361.4|12359.4|12358.1|12356.1|19
1652162800000|2022-05-10 06:06:40|12360.4|12358.4|12361.9|12359.9|12364.8|12362.8|12359.9|12357.9|23
1652162810000|2022-05-10 06:06:50|12361.3|12359.3|12360.5|12358.5|12362.6|12360.6|12359.9|12357.9|14
1652162820000|2022-05-10 06:07:00|12360.4|12358.4|12358.3|12356.3|12360.6|12358.6|12357.8|12355.8|11
1652162830000|2022-05-10 06:07:10|12358.5|12356.5|12360.5|12358.5|12360.5|12358.5|12357.4|12355.4|11
1652162840000|2022-05-10 06:07:20|12360.6|12358.6|12360.1|12358.1|12363.1|12361.1|12360.1|12358.1|13
1652162850000|2022-05-10 06:07:30|12360|12358|12356.8|12354.8|12360.8|12358.8|12356.8|12354.8|14
1652162860000|2022-05-10 06:07:40|12356.9|12354.9|12355.5|12353.5|12358|12356|12355.5|12353.5|28
1652162870000|2022-05-10 06:07:50|12355.4|12353.4|12355.8|12353.8|12356.1|12354.1|12355.3|12353.3|8
1652162880000|2022-05-10 06:08:00|12356|12354|12355.8|12353.8|12356.1|12354.1|12351.6|12349.6|57
1652162890000|2022-05-10 06:08:10|12355.6|12353.6|12357.3|12355.3|12357.6|12355.6|12354|12352|9
1652162900000|2022-05-10 06:08:20|12356.6|12354.6|12355.9|12353.9|12359.3|12357.3|12354.6|12352.6|23
1652162910000|2022-05-10 06:08:30|12355.8|12353.8|12355.5|12353.5|12357|12355|12355|12353|3
1652162920000|2022-05-10 06:08:40|12355.4|12353.4|12356.1|12354.1|12356.4|12354.4|12354.8|12352.8|9
1652162930000|2022-05-10 06:08:50|12356|12354|12356.1|12354.1|12356.6|12354.6|12353.8|12351.8|12
1652162940000|2022-05-10 06:09:00|12356.3|12354.3|12354.1|12352.1|12356.9|12354.9|12352.6|12350.6|14
1652162950000|2022-05-10 06:09:10|12353.9|12351.9|12354.6|12352.6|12357.3|12355.3|12352.6|12350.6|28
1652162960000|2022-05-10 06:09:20|12354.5|12352.5|12351.4|12349.4|12354.8|12352.8|12350.6|12348.6|39
1652162970000|2022-05-10 06:09:30|12351.5|12349.5|12350.6|12348.6|12352.8|12350.8|12350.6|12348.6|15
1652162980000|2022-05-10 06:09:40|12350.5|12348.5|12352.6|12350.6|12354.4|12352.4|12349.8|12347.8|33
1652162990000|2022-05-10 06:09:50|12352.8|12350.8|12352.4|12350.4|12352.8|12350.8|12351|12349|6
1652163000000|2022-05-10 06:10:00|12352.3|12350.3|12352.5|12350.5|12353.4|12351.4|12350.5|12348.5|26
1652163010000|2022-05-10 06:10:10|12352.3|12350.3|12353.1|12351.1|12353.4|12351.4|12351.3|12349.3|6
1652163020000|2022-05-10 06:10:20|12353.3|12351.3|12354.6|12352.6|12355.4|12353.4|12353.3|12351.3|21
1652163030000|2022-05-10 06:10:30|12354.8|12352.8|12353.8|12351.8|12355.4|12353.4|12352.6|12350.6|8
1652163040000|2022-05-10 06:10:40|12353.9|12351.9|12353.5|12351.5|12355.3|12353.3|12352.9|12350.9|23
1652163050000|2022-05-10 06:10:50|12353.8|12351.8|12353|12351|12353.9|12351.9|12353|12351|4
1652163060000|2022-05-10 06:11:00|12352.3|12350.3|12354.9|12352.9|12355.5|12353.5|12352.3|12350.3|10
1652163070000|2022-05-10 06:11:10|12355|12353|12357.8|12355.8|12357.8|12355.8|12354.3|12352.3|18
1652163080000|2022-05-10 06:11:20|12357.9|12355.9|12360|12358|12362.1|12360.1|12357.9|12355.9|29
1652163090000|2022-05-10 06:11:30|12360.1|12358.1|12361.8|12359.8|12362.3|12360.3|12359.9|12357.9|5
1652163100000|2022-05-10 06:11:40|12361.6|12359.6|12361.5|12359.5|12361.8|12359.8|12360.4|12358.4|15
1652163110000|2022-05-10 06:11:50|12361.4|12359.4|12359.5|12357.5|12362.1|12360.1|12358.9|12356.9|14
1652163120000|2022-05-10 06:12:00|12359.4|12357.4|12363.5|12361.5|12363.5|12361.5|12358.8|12356.8|24
1652163130000|2022-05-10 06:12:10|12363.6|12361.6|12364.5|12362.5|12364.6|12362.6|12363|12361|23
1652163140000|2022-05-10 06:12:20|12364.6|12362.6|12363.8|12361.8|12365.5|12363.5|12363.8|12361.8|41
1652163150000|2022-05-10 06:12:30|12363.9|12361.9|12363.8|12361.8|12365.9|12363.9|12363.6|12361.6|20
1652163160000|2022-05-10 06:12:40|12362.9|12360.9|12360.9|12358.9|12363.9|12361.9|12360.4|12358.4|61
1652163170000|2022-05-10 06:12:50|12360.8|12358.8|12360.3|12358.3|12360.8|12358.8|12359.6|12357.6|6
1652163180000|2022-05-10 06:13:00|12360.1|12358.1|12360.9|12358.9|12363.1|12361.1|12359.9|12357.9|11
1652163190000|2022-05-10 06:13:10|12361.3|12359.3|12358.5|12356.5|12361.3|12359.3|12357.9|12355.9|19
1652163200000|2022-05-10 06:13:20|12358.4|12356.4|12362.6|12360.6|12363.9|12361.9|12358.4|12356.4|16
1652163210000|2022-05-10 06:13:30|12362.5|12360.5|12361.6|12359.6|12363.9|12361.9|12360.6|12358.6|33
1652163220000|2022-05-10 06:13:40|12362|12360|12363.3|12361.3|12364.1|12362.1|12362|12360|13
1652163230000|2022-05-10 06:13:50|12364.8|12362.8|12367.6|12365.6|12368.9|12366.9|12364.3|12362.3|64
1652163240000|2022-05-10 06:14:00|12367.9|12365.9|12368.3|12366.3|12369.1|12367.1|12366.4|12364.4|43
1652163250000|2022-05-10 06:14:10|12368.1|12366.1|12363.4|12361.4|12368.5|12366.5|12363.4|12361.4|27
1652163260000|2022-05-10 06:14:20|12363.5|12361.5|12367.1|12365.1|12367.1|12365.1|12363.4|12361.4|29
1652163270000|2022-05-10 06:14:30|12367.3|12365.3|12365.8|12363.8|12367.4|12365.4|12364.4|12362.4|26
1652163280000|2022-05-10 06:14:40|12365.6|12363.6|12365.6|12363.6|12365.9|12363.9|12364|12362|3
1652163290000|2022-05-10 06:14:50|12365.1|12363.1|12365.6|12363.6|12367.1|12365.1|12365.1|12363.1|28
1652163300000|2022-05-10 06:15:00|12365.8|12363.8|12362.4|12360.4|12365.8|12363.8|12362.1|12360.1|23
1652163310000|2022-05-10 06:15:10|12362.6|12360.6|12360.8|12358.8|12362.8|12360.8|12360.5|12358.5|20
1652163320000|2022-05-10 06:15:20|12360.6|12358.6|12359.6|12357.6|12361.4|12359.4|12358.8|12356.8|15
1652163330000|2022-05-10 06:15:30|12359.5|12357.5|12358.6|12356.6|12359.6|12357.6|12356.1|12354.1|37
1652163340000|2022-05-10 06:15:40|12359.1|12357.1|12363|12361|12364.4|12362.4|12358.5|12356.5|69
1652163350000|2022-05-10 06:15:50|12363.1|12361.1|12362.3|12360.3|12363.3|12361.3|12360.6|12358.6|8
1652163360000|2022-05-10 06:16:00|12362.1|12360.1|12361.9|12359.9|12362.5|12360.5|12361.4|12359.4|10
1652163370000|2022-05-10 06:16:10|12362|12360|12361.9|12359.9|12363.8|12361.8|12361.5|12359.5|6
1652163380000|2022-05-10 06:16:20|12360.9|12358.9|12363.1|12361.1|12363.1|12361.1|12360.4|12358.4|12
1652163390000|2022-05-10 06:16:30|12363|12361|12362.4|12360.4|12363.3|12361.3|12360.1|12358.1|26
1652163400000|2022-05-10 06:16:40|12362.5|12360.5|12361.1|12359.1|12362.9|12360.9|12361|12359|7
1652163410000|2022-05-10 06:16:50|12360.6|12358.6|12358|12356|12360.6|12358.6|12356.8|12354.8|26
1652163420000|2022-05-10 06:17:00|12357.9|12355.9|12359|12357|12359.5|12357.5|12357.9|12355.9|11
1652163430000|2022-05-10 06:17:10|12358.9|12356.9|12360.1|12358.1|12361|12359|12358.9|12356.9|11
1652163440000|2022-05-10 06:17:20|12360.3|12358.3|12363.4|12361.4|12363.8|12361.8|12359.5|12357.5|17
1652163450000|2022-05-10 06:17:30|12363.3|12361.3|12363.8|12361.8|12364.8|12362.8|12363.1|12361.1|12
1652163460000|2022-05-10 06:17:40|12363.9|12361.9|12361|12359|12364.1|12362.1|12360.9|12358.9|16
1652163470000|2022-05-10 06:17:50|12360.9|12358.9|12362.3|12360.3|12362.4|12360.4|12360.8|12358.8|5
1652163480000|2022-05-10 06:18:00|12362.1|12360.1|12362.4|12360.4|12362.8|12360.8|12361.4|12359.4|11
1652163490000|2022-05-10 06:18:10|12362.6|12360.6|12362.6|12360.6|12363.1|12361.1|12361.9|12359.9|7
1652163500000|2022-05-10 06:18:20|12362.8|12360.8|12362.1|12360.1|12363.6|12361.6|12361.9|12359.9|9
1652163510000|2022-05-10 06:18:30|12362|12360|12364.1|12362.1|12364.3|12362.3|12362|12360|5
1652163520000|2022-05-10 06:18:40|12364|12362|12362.1|12360.1|12364|12362|12361.8|12359.8|13
1652163530000|2022-05-10 06:18:50|12362|12360|12361.6|12359.6|12362.4|12360.4|12361.5|12359.5|1
1652163540000|2022-05-10 06:19:00|12361.8|12359.8|12360.9|12358.9|12362.4|12360.4|12360.1|12358.1|12
1652163550000|2022-05-10 06:19:10|12360.8|12358.8|12359.6|12357.6|12361|12359|12359.5|12357.5|2
1652163560000|2022-05-10 06:19:20|12359.8|12357.8|12359.6|12357.6|12360.3|12358.3|12359|12357|50
1652163570000|2022-05-10 06:19:30|12359.5|12357.5|12359.1|12357.1|12359.9|12357.9|12357.4|12355.4|36
1652163580000|2022-05-10 06:19:40|12359.3|12357.3|12364.1|12362.1|12364.4|12362.4|12359.3|12357.3|51
1652163590000|2022-05-10 06:19:50|12364.3|12362.3|12360.4|12358.4|12364.3|12362.3|12359.5|12357.5|29
1652163600000|2022-05-10 06:20:00|12360.5|12358.5|12362.8|12360.8|12363.6|12361.6|12360.4|12358.4|18
1652163610000|2022-05-10 06:20:10|12362.9|12360.9|12366.5|12364.5|12366.9|12364.9|12362.6|12360.6|34
1652163620000|2022-05-10 06:20:20|12366.4|12364.4|12367.4|12365.4|12368.4|12366.4|12366.1|12364.1|13
1652163630000|2022-05-10 06:20:30|12367.3|12365.3|12367.3|12365.3|12367.4|12365.4|12366.5|12364.5|6
1652163640000|2022-05-10 06:20:40|12367.5|12365.5|12368.6|12366.6|12369.4|12367.4|12367.1|12365.1|26
1652163650000|2022-05-10 06:20:50|12368.5|12366.5|12364.9|12362.9|12368.8|12366.8|12363.9|12361.9|24
1652163660000|2022-05-10 06:21:00|12365.1|12363.1|12365.3|12363.3|12366.1|12364.1|12365.1|12363.1|8
1652163670000|2022-05-10 06:21:10|12365.4|12363.4|12366.4|12364.4|12366.5|12364.5|12363.8|12361.8|20
1652163680000|2022-05-10 06:21:20|12366.6|12364.6|12365.4|12363.4|12366.9|12364.9|12365.3|12363.3|18
1652163690000|2022-05-10 06:21:30|12365.3|12363.3|12366.4|12364.4|12366.5|12364.5|12365.1|12363.1|8
1652163700000|2022-05-10 06:21:40|12366.1|12364.1|12368.9|12366.9|12369.3|12367.3|12366.1|12364.1|11
1652163710000|2022-05-10 06:21:50|12368.8|12366.8|12369.1|12367.1|12369.5|12367.5|12367.3|12365.3|65
1652163720000|2022-05-10 06:22:00|12369.4|12367.4|12371.9|12369.9|12371.9|12369.9|12369.4|12367.4|99
1652163730000|2022-05-10 06:22:10|12372|12370|12370.3|12368.3|12372.1|12370.1|12370.3|12368.3|24
1652163740000|2022-05-10 06:22:20|12370.5|12368.5|12369.6|12367.6|12371.1|12369.1|12369.5|12367.5|13
1652163750000|2022-05-10 06:22:30|12369.9|12367.9|12369|12367|12370.5|12368.5|12368.5|12366.5|17
1652163760000|2022-05-10 06:22:40|12368.9|12366.9|12371.3|12369.3|12371.3|12369.3|12368.4|12366.4|21
1652163770000|2022-05-10 06:22:50|12371.5|12369.5|12372.4|12370.4|12372.6|12370.6|12370.6|12368.6|30
1652163780000|2022-05-10 06:23:00|12372.5|12370.5|12372.3|12370.3|12372.8|12370.8|12371.9|12369.9|20
1652163790000|2022-05-10 06:23:10|12372.4|12370.4|12371.6|12369.6|12372.5|12370.5|12371.1|12369.1|13
1652163800000|2022-05-10 06:23:20|12371.8|12369.8|12372.6|12370.6|12373|12371|12371.8|12369.8|26
1652163810000|2022-05-10 06:23:30|12372.8|12370.8|12374|12372|12374.3|12372.3|12372.6|12370.6|64
1652163820000|2022-05-10 06:23:40|12373.9|12371.9|12374|12372|12374.3|12372.3|12373.9|12371.9|6
1652163830000|2022-05-10 06:23:50|12374.1|12372.1|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|23
1652163840000|2022-05-10 06:24:00|12374.6|12372.6|12375.1|12373.1|12375.1|12373.1|12373.4|12371.4|73
1652163850000|2022-05-10 06:24:10|12375.3|12373.3|12376.1|12374.1|12376.8|12374.8|12375.3|12373.3|60
1652163860000|2022-05-10 06:24:20|12376.3|12374.3|12375.8|12373.8|12376.3|12374.3|12374.8|12372.8|37
1652163870000|2022-05-10 06:24:30|12375.5|12373.5|12375|12373|12375.8|12373.8|12374.8|12372.8|11
1652163880000|2022-05-10 06:24:40|12375.1|12373.1|12374.5|12372.5|12375.1|12373.1|12374.4|12372.4|13
1652163890000|2022-05-10 06:24:50|12374.4|12372.4|12375.5|12373.5|12375.5|12373.5|12374.1|12372.1|53
1652163900000|2022-05-10 06:25:00|12375.6|12373.6|12375.3|12373.3|12375.8|12373.8|12374|12372|25
1652163910000|2022-05-10 06:25:10|12375.4|12373.4|12375.5|12373.5|12376|12374|12375.4|12373.4|16
1652163920000|2022-05-10 06:25:20|12375.6|12373.6|12374.3|12372.3|12375.8|12373.8|12373.6|12371.6|21
1652163930000|2022-05-10 06:25:30|12374.1|12372.1|12374.9|12372.9|12375.5|12373.5|12374.1|12372.1|7
1652163940000|2022-05-10 06:25:40|12374.8|12372.8|12371.8|12369.8|12374.9|12372.9|12371.8|12369.8|14
1652163950000|2022-05-10 06:25:50|12371.6|12369.6|12371.4|12369.4|12373.1|12371.1|12370.8|12368.8|40
1652163960000|2022-05-10 06:26:00|12371.5|12369.5|12373.8|12371.8|12373.8|12371.8|12371|12369|19
1652163970000|2022-05-10 06:26:10|12373.6|12371.6|12373.6|12371.6|12374|12372|12373.5|12371.5|18
1652163980000|2022-05-10 06:26:20|12373.8|12371.8|12374.6|12372.6|12374.9|12372.9|12373.3|12371.3|20
1652163990000|2022-05-10 06:26:30|12374.8|12372.8|12375|12373|12375.3|12373.3|12374.6|12372.6|10
1652164000000|2022-05-10 06:26:40|12375.1|12373.1|12373.5|12371.5|12375.1|12373.1|12373.4|12371.4|6
1652164010000|2022-05-10 06:26:50|12373.9|12371.9|12374.3|12372.3|12374.8|12372.8|12373.4|12371.4|12
1652164020000|2022-05-10 06:27:00|12374.4|12372.4|12373|12371|12374.4|12372.4|12372.3|12370.3|18
1652164030000|2022-05-10 06:27:10|12372.9|12370.9|12373.1|12371.1|12373.3|12371.3|12372.3|12370.3|20
1652164040000|2022-05-10 06:27:20|12373.3|12371.3|12372.6|12370.6|12373.4|12371.4|12371.9|12369.9|17
1652164050000|2022-05-10 06:27:30|12372.8|12370.8|12374.1|12372.1|12374.9|12372.9|12371.4|12369.4|13
1652164060000|2022-05-10 06:27:40|12374|12372|12373.6|12371.6|12374|12372|12373.4|12371.4|16
1652164070000|2022-05-10 06:27:50|12373.5|12371.5|12372.9|12370.9|12373.6|12371.6|12372.1|12370.1|8
1652164080000|2022-05-10 06:28:00|12373|12371|12373.1|12371.1|12374.3|12372.3|12372.9|12370.9|7
1652164090000|2022-05-10 06:28:10|12373.3|12371.3|12373.8|12371.8|12374.1|12372.1|12371.9|12369.9|16
1652164100000|2022-05-10 06:28:20|12373.6|12371.6|12372.4|12370.4|12374.3|12372.3|12372.3|12370.3|18
1652164110000|2022-05-10 06:28:30|12372.3|12370.3|12370.8|12368.8|12372.3|12370.3|12370|12368|24
1652164120000|2022-05-10 06:28:40|12371.1|12369.1|12368.9|12366.9|12371.3|12369.3|12368.6|12366.6|60
1652164130000|2022-05-10 06:28:50|12369.1|12367.1|12371|12369|12371.4|12369.4|12368.9|12366.9|17
1652164140000|2022-05-10 06:29:00|12370.9|12368.9|12368.4|12366.4|12371.9|12369.9|12368.4|12366.4|64
1652164150000|2022-05-10 06:29:10|12368.3|12366.3|12366|12364|12368.5|12366.5|12365.6|12363.6|47
1652164160000|2022-05-10 06:29:20|12365.9|12363.9|12366.1|12364.1|12369.3|12367.3|12365.8|12363.8|56
1652164170000|2022-05-10 06:29:30|12365.9|12363.9|12367.8|12365.8|12367.9|12365.9|12365.9|12363.9|33
1652164180000|2022-05-10 06:29:40|12367.5|12365.5|12365.5|12363.5|12367.8|12365.8|12365.4|12363.4|37
1652164190000|2022-05-10 06:29:50|12365.6|12363.6|12367|12365|12367|12365|12365.3|12363.3|48
1652164200000|2022-05-10 06:30:00|12367.8|12365.8|12369.4|12367.4|12369.9|12367.9|12367.8|12365.8|49
1652164210000|2022-05-10 06:30:10|12369.5|12367.5|12372.8|12370.8|12373.1|12371.1|12369.5|12367.5|22
1652164220000|2022-05-10 06:30:20|12372.3|12370.3|12374.6|12372.6|12374.9|12372.9|12372.3|12370.3|43
1652164230000|2022-05-10 06:30:30|12375|12373|12374|12372|12377.6|12375.6|12373.9|12371.9|135
1652164240000|2022-05-10 06:30:40|12374.1|12372.1|12376.5|12374.5|12377.1|12375.1|12374|12372|41
1652164250000|2022-05-10 06:30:50|12375.9|12373.9|12377.5|12375.5|12377.5|12375.5|12375.3|12373.3|39
1652164260000|2022-05-10 06:31:00|12377.4|12375.4|12379.6|12377.6|12380.3|12378.3|12377.1|12375.1|150
1652164270000|2022-05-10 06:31:10|12379.5|12377.5|12378|12376|12380.3|12378.3|12375.3|12373.3|54
1652164280000|2022-05-10 06:31:20|12377.9|12375.9|12378.5|12376.5|12378.6|12376.6|12377.6|12375.6|12
1652164290000|2022-05-10 06:31:30|12378.4|12376.4|12378.5|12376.5|12380.3|12378.3|12378.3|12376.3|33
1652164300000|2022-05-10 06:31:40|12378.3|12376.3|12379.5|12377.5|12379.5|12377.5|12377.8|12375.8|24
1652164310000|2022-05-10 06:31:50|12379.4|12377.4|12379.8|12377.8|12380|12378|12378.1|12376.1|13
1652164320000|2022-05-10 06:32:00|12379.9|12377.9|12381.9|12379.9|12382.1|12380.1|12379.9|12377.9|62
1652164330000|2022-05-10 06:32:10|12381.8|12379.8|12382|12380|12382.3|12380.3|12381.4|12379.4|45
1652164340000|2022-05-10 06:32:20|12382.3|12380.3|12381.6|12379.6|12382.5|12380.5|12381.5|12379.5|26
1652164350000|2022-05-10 06:32:30|12381.8|12379.8|12381.4|12379.4|12382.3|12380.3|12381.1|12379.1|10
1652164360000|2022-05-10 06:32:40|12381.3|12379.3|12380.5|12378.5|12381.3|12379.3|12379.5|12377.5|42
1652164370000|2022-05-10 06:32:50|12380.4|12378.4|12379.8|12377.8|12380.6|12378.6|12379.6|12377.6|8
1652164380000|2022-05-10 06:33:00|12379.9|12377.9|12377.9|12375.9|12380.8|12378.8|12377.9|12375.9|21
1652164390000|2022-05-10 06:33:10|12377.6|12375.6|12377.4|12375.4|12378.5|12376.5|12376.6|12374.6|26
1652164400000|2022-05-10 06:33:20|12377.5|12375.5|12378.4|12376.4|12378.6|12376.6|12377|12375|11
1652164410000|2022-05-10 06:33:30|12378.5|12376.5|12377.4|12375.4|12378.6|12376.6|12377.4|12375.4|0
1652164420000|2022-05-10 06:33:40|12377.3|12375.3|12377.4|12375.4|12377.9|12375.9|12376.1|12374.1|63
1652164430000|2022-05-10 06:33:50|12377.3|12375.3|12377|12375|12377.5|12375.5|12376.1|12374.1|10
1652164440000|2022-05-10 06:34:00|12377.5|12375.5|12376.9|12374.9|12377.5|12375.5|12376.1|12374.1|15
1652164450000|2022-05-10 06:34:10|12376.8|12374.8|12377.4|12375.4|12377.6|12375.6|12376.5|12374.5|13
1652164460000|2022-05-10 06:34:20|12377.5|12375.5|12379.4|12377.4|12379.5|12377.5|12377.4|12375.4|23
1652164470000|2022-05-10 06:34:30|12379.5|12377.5|12377.8|12375.8|12379.6|12377.6|12377.8|12375.8|19
1652164480000|2022-05-10 06:34:40|12377.9|12375.9|12378.1|12376.1|12378.4|12376.4|12375.9|12373.9|30
1652164490000|2022-05-10 06:34:50|12378.3|12376.3|12378.1|12376.1|12379.5|12377.5|12377.6|12375.6|26
1652164500000|2022-05-10 06:35:00|12378.3|12376.3|12377.9|12375.9|12378.9|12376.9|12377.4|12375.4|8
1652164510000|2022-05-10 06:35:10|12377.8|12375.8|12380.6|12378.6|12381.4|12379.4|12376.6|12374.6|62
1652164520000|2022-05-10 06:35:20|12381.1|12379.1|12383.1|12381.1|12383.1|12381.1|12381|12379|47
1652164530000|2022-05-10 06:35:30|12383.4|12381.4|12382.9|12380.9|12384.1|12382.1|12382.8|12380.8|51
1652164540000|2022-05-10 06:35:40|12383.1|12381.1|12383.3|12381.3|12383.5|12381.5|12382.8|12380.8|27
1652164550000|2022-05-10 06:35:50|12383.1|12381.1|12382.4|12380.4|12383.4|12381.4|12381.9|12379.9|25
1652164560000|2022-05-10 06:36:00|12383.1|12381.1|12382.9|12380.9|12383.5|12381.5|12382|12380|25
1652164570000|2022-05-10 06:36:10|12383|12381|12382.9|12380.9|12383.8|12381.8|12382|12380|33
1652164580000|2022-05-10 06:36:20|12383|12381|12385|12383|12385.1|12383.1|12383|12381|36
1652164590000|2022-05-10 06:36:30|12384.8|12382.8|12383.5|12381.5|12384.8|12382.8|12383.5|12381.5|20
1652164600000|2022-05-10 06:36:40|12383.6|12381.6|12382.8|12380.8|12383.6|12381.6|12381.6|12379.6|15
1652164610000|2022-05-10 06:36:50|12382.6|12380.6|12383.9|12381.9|12383.9|12381.9|12382.6|12380.6|20
1652164620000|2022-05-10 06:37:00|12383.8|12381.8|12385|12383|12385|12383|12383.8|12381.8|30
1652164630000|2022-05-10 06:37:10|12385.3|12383.3|12385.1|12383.1|12385.9|12383.9|12384.8|12382.8|60
1652164640000|2022-05-10 06:37:20|12385.5|12383.5|12384.9|12382.9|12386|12384|12384.6|12382.6|30
1652164650000|2022-05-10 06:37:30|12385|12383|12385.5|12383.5|12385.6|12383.6|12384.6|12382.6|11
1652164660000|2022-05-10 06:37:40|12385.6|12383.6|12384.6|12382.6|12385.8|12383.8|12384|12382|22
1652164670000|2022-05-10 06:37:50|12384.8|12382.8|12385.1|12383.1|12385.5|12383.5|12384.6|12382.6|4
1652164680000|2022-05-10 06:38:00|12385.3|12383.3|12386.3|12384.3|12386.8|12384.8|12385.1|12383.1|41
1652164690000|2022-05-10 06:38:10|12386.4|12384.4|12386.6|12384.6|12387|12385|12386.3|12384.3|38
1652164700000|2022-05-10 06:38:20|12386.8|12384.8|12386.8|12384.8|12386.9|12384.9|12386.5|12384.5|11
1652164710000|2022-05-10 06:38:30|12386.9|12384.9|12386.8|12384.8|12387|12385|12386.3|12384.3|37
1652164720000|2022-05-10 06:38:40|12386.9|12384.9|12387|12385|12387.3|12385.3|12386.6|12384.6|23
1652164730000|2022-05-10 06:38:50|12387.1|12385.1|12386.5|12384.5|12387.1|12385.1|12386.3|12384.3|22
1652164740000|2022-05-10 06:39:00|12386.6|12384.6|12386.3|12384.3|12386.9|12384.9|12386|12384|8
1652164750000|2022-05-10 06:39:10|12386.4|12384.4|12386.5|12384.5|12386.5|12384.5|12386.3|12384.3|1
1652164760000|2022-05-10 06:39:20|12386.4|12384.4|12394|12392|12394.5|12392.5|12386|12384|178
1652164770000|2022-05-10 06:39:30|12393.9|12391.9|12388.3|12386.3|12393.9|12391.9|12388.3|12386.3|55
1652164780000|2022-05-10 06:39:40|12388.1|12386.1|12385.3|12383.3|12388.4|12386.4|12385.3|12383.3|66
1652164790000|2022-05-10 06:39:50|12385.4|12383.4|12390.8|12388.8|12392.3|12390.3|12384.8|12382.8|40
1652164800000|2022-05-10 06:40:00|12390.9|12388.9|12388.6|12386.6|12391.9|12389.9|12387.3|12385.3|44
1652164810000|2022-05-10 06:40:10|12388.5|12386.5|12387.8|12385.8|12388.9|12386.9|12387.5|12385.5|12
1652164820000|2022-05-10 06:40:20|12387.9|12385.9|12388.1|12386.1|12388.4|12386.4|12387.1|12385.1|19
1652164830000|2022-05-10 06:40:30|12388|12386|12388.1|12386.1|12388.4|12386.4|12386.5|12384.5|17
1652164840000|2022-05-10 06:40:40|12388.3|12386.3|12387.4|12385.4|12390.1|12388.1|12387.4|12385.4|30
1652164850000|2022-05-10 06:40:50|12387.8|12385.8|12387.6|12385.6|12388.3|12386.3|12386.4|12384.4|18
1652164860000|2022-05-10 06:41:00|12387.8|12385.8|12387.5|12385.5|12389.6|12387.6|12387.3|12385.3|14
1652164870000|2022-05-10 06:41:10|12387|12385|12388.6|12386.6|12389.1|12387.1|12386.8|12384.8|13
1652164880000|2022-05-10 06:41:20|12388.8|12386.8|12389.5|12387.5|12389.6|12387.6|12388.8|12386.8|12
1652164890000|2022-05-10 06:41:30|12389.4|12387.4|12390.1|12388.1|12390.8|12388.8|12389.4|12387.4|26
1652164900000|2022-05-10 06:41:40|12389.8|12387.8|12390.1|12388.1|12390.4|12388.4|12389.5|12387.5|16
1652164910000|2022-05-10 06:41:50|12390|12388|12390.8|12388.8|12391.4|12389.4|12389.6|12387.6|4
1652164920000|2022-05-10 06:42:00|12390.6|12388.6|12390.3|12388.3|12390.9|12388.9|12389.5|12387.5|29
1652164930000|2022-05-10 06:42:10|12390.5|12388.5|12390.1|12388.1|12391.5|12389.5|12390.1|12388.1|16
1652164940000|2022-05-10 06:42:20|12390.3|12388.3|12395.6|12393.6|12395.9|12393.9|12390.3|12388.3|60
1652164950000|2022-05-10 06:42:30|12395.5|12393.5|12396.6|12394.6|12397.3|12395.3|12395.5|12393.5|109
1652164960000|2022-05-10 06:42:40|12396.8|12394.8|12395.8|12393.8|12396.9|12394.9|12395.1|12393.1|58
1652164970000|2022-05-10 06:42:50|12395.9|12393.9|12397.3|12395.3|12399|12397|12395.8|12393.8|76
1652164980000|2022-05-10 06:43:00|12397.4|12395.4|12398.8|12396.8|12399|12397|12396.6|12394.6|17
1652164990000|2022-05-10 06:43:10|12398.9|12396.9|12396.9|12394.9|12401.1|12399.1|12396.6|12394.6|122
1652165000000|2022-05-10 06:43:20|12397|12395|12396.9|12394.9|12397.6|12395.6|12395.9|12393.9|56
1652165010000|2022-05-10 06:43:30|12396.8|12394.8|12395.6|12393.6|12397.4|12395.4|12395.6|12393.6|26
1652165020000|2022-05-10 06:43:40|12395.9|12393.9|12398.9|12396.9|12399.5|12397.5|12395.4|12393.4|27
1652165030000|2022-05-10 06:43:50|12398.4|12396.4|12399.1|12397.1|12400.3|12398.3|12397.9|12395.9|42
1652165040000|2022-05-10 06:44:00|12399|12397|12396.4|12394.4|12399.1|12397.1|12395.8|12393.8|50
1652165050000|2022-05-10 06:44:10|12396.3|12394.3|12395.8|12393.8|12397.4|12395.4|12393.8|12391.8|64
1652165060000|2022-05-10 06:44:20|12395.9|12393.9|12396.4|12394.4|12399.9|12397.9|12395.8|12393.8|80
1652165070000|2022-05-10 06:44:30|12396.5|12394.5|12393.4|12391.4|12396.5|12394.5|12393.4|12391.4|61
1652165080000|2022-05-10 06:44:40|12393.5|12391.5|12405.3|12403.3|12406.8|12404.8|12392.9|12390.9|198
1652165090000|2022-05-10 06:44:50|12405.4|12403.4|12400.5|12398.5|12405.4|12403.4|12397.4|12395.4|79
1652165100000|2022-05-10 06:45:00|12400.4|12398.4|12403.1|12401.1|12403.5|12401.5|12399.4|12397.4|37
1652165110000|2022-05-10 06:45:10|12403.4|12401.4|12402.8|12400.8|12404.5|12402.5|12402.4|12400.4|38
1652165120000|2022-05-10 06:45:20|12402.3|12400.3|12399.4|12397.4|12402.5|12400.5|12399.4|12397.4|38
1652165130000|2022-05-10 06:45:30|12399.5|12397.5|12399.6|12397.6|12400.6|12398.6|12398.4|12396.4|32
1652165140000|2022-05-10 06:45:40|12399.5|12397.5|12398.3|12396.3|12399.9|12397.9|12398.3|12396.3|14
1652165150000|2022-05-10 06:45:50|12398.1|12396.1|12400.4|12398.4|12400.5|12398.5|12397.8|12395.8|17
1652165160000|2022-05-10 06:46:00|12400.5|12398.5|12403.8|12401.8|12404.1|12402.1|12399.3|12397.3|60
1652165170000|2022-05-10 06:46:10|12403.6|12401.6|12400.3|12398.3|12404.3|12402.3|12399.8|12397.8|44
1652165180000|2022-05-10 06:46:20|12400.4|12398.4|12400.6|12398.6|12401.9|12399.9|12400.1|12398.1|6
1652165190000|2022-05-10 06:46:30|12400.8|12398.8|12399.4|12397.4|12401.1|12399.1|12398.5|12396.5|19
1652165200000|2022-05-10 06:46:40|12399.5|12397.5|12397.3|12395.3|12399.5|12397.5|12396|12394|44
1652165210000|2022-05-10 06:46:50|12397|12395|12393.4|12391.4|12397.3|12395.3|12393.4|12391.4|33
1652165220000|2022-05-10 06:47:00|12393.3|12391.3|12391.3|12389.3|12394|12392|12391|12389|53
1652165230000|2022-05-10 06:47:10|12391.1|12389.1|12391.8|12389.8|12392.6|12390.6|12390.3|12388.3|56
1652165240000|2022-05-10 06:47:20|12391.5|12389.5|12391.5|12389.5|12392.3|12390.3|12390.8|12388.8|11
1652165250000|2022-05-10 06:47:30|12391.3|12389.3|12392.8|12390.8|12393.3|12391.3|12390.6|12388.6|39
1652165260000|2022-05-10 06:47:40|12392.9|12390.9|12394.3|12392.3|12396.9|12394.9|12392.8|12390.8|37
1652165270000|2022-05-10 06:47:50|12394.4|12392.4|12390.4|12388.4|12394.4|12392.4|12390|12388|64
1652165280000|2022-05-10 06:48:00|12390|12388|12388.5|12386.5|12390.3|12388.3|12388.5|12386.5|26
1652165290000|2022-05-10 06:48:10|12388.8|12386.8|12388.9|12386.9|12389.8|12387.8|12388|12386|18
1652165300000|2022-05-10 06:48:20|12389.4|12387.4|12390.3|12388.3|12390.9|12388.9|12389.4|12387.4|4
1652165310000|2022-05-10 06:48:30|12390.4|12388.4|12392.6|12390.6|12393.1|12391.1|12390.3|12388.3|31
1652165320000|2022-05-10 06:48:40|12392.8|12390.8|12392.4|12390.4|12394.8|12392.8|12392.4|12390.4|12
1652165330000|2022-05-10 06:48:50|12392.3|12390.3|12391|12389|12392.5|12390.5|12390.6|12388.6|20
1652165340000|2022-05-10 06:49:00|12390.5|12388.5|12390.3|12388.3|12391.1|12389.1|12389.9|12387.9|8
1652165350000|2022-05-10 06:49:10|12390|12388|12386.9|12384.9|12390.3|12388.3|12386.6|12384.6|51
1652165360000|2022-05-10 06:49:20|12387|12385|12389|12387|12390.8|12388.8|12386.9|12384.9|32
1652165370000|2022-05-10 06:49:30|12388.9|12386.9|12389.3|12387.3|12391.3|12389.3|12387.1|12385.1|74
1652165380000|2022-05-10 06:49:40|12389.1|12387.1|12388.9|12386.9|12389.4|12387.4|12388.6|12386.6|4
1652165390000|2022-05-10 06:49:50|12388.8|12386.8|12389.8|12387.8|12390.3|12388.3|12388.6|12386.6|5
1652165400000|2022-05-10 06:50:00|12389.9|12387.9|12385.3|12383.3|12390.4|12388.4|12385.3|12383.3|56
1652165410000|2022-05-10 06:50:10|12385|12383|12384|12382|12386.3|12384.3|12383.9|12381.9|34
1652165420000|2022-05-10 06:50:20|12384.5|12382.5|12384.4|12382.4|12385.5|12383.5|12383.8|12381.8|17
1652165430000|2022-05-10 06:50:30|12384.3|12382.3|12383.8|12381.8|12384.3|12382.3|12383.8|12381.8|4
1652165440000|2022-05-10 06:50:40|12383.9|12381.9|12384.4|12382.4|12384.4|12382.4|12383.6|12381.6|9
1652165450000|2022-05-10 06:50:50|12384.5|12382.5|12386.9|12384.9|12387.5|12385.5|12384.4|12382.4|22
1652165460000|2022-05-10 06:51:00|12386.1|12384.1|12385.5|12383.5|12386.4|12384.4|12385.1|12383.1|8
1652165470000|2022-05-10 06:51:10|12384.9|12382.9|12384.9|12382.9|12385.5|12383.5|12384.1|12382.1|33
1652165480000|2022-05-10 06:51:20|12385.4|12383.4|12383.3|12381.3|12385.9|12383.9|12382.6|12380.6|52
1652165490000|2022-05-10 06:51:30|12383.4|12381.4|12385.4|12383.4|12385.4|12383.4|12383.4|12381.4|20
1652165500000|2022-05-10 06:51:40|12384.8|12382.8|12385.1|12383.1|12385.3|12383.3|12382.8|12380.8|51
1652165510000|2022-05-10 06:51:50|12385|12383|12386.3|12384.3|12387|12385|12384.9|12382.9|26
1652165520000|2022-05-10 06:52:00|12386.4|12384.4|12388.5|12386.5|12388.5|12386.5|12386|12384|39
1652165530000|2022-05-10 06:52:10|12388.6|12386.6|12387.6|12385.6|12388.6|12386.6|12387.5|12385.5|26
1652165540000|2022-05-10 06:52:20|12387.8|12385.8|12387.9|12385.9|12388.9|12386.9|12387.6|12385.6|19
1652165550000|2022-05-10 06:52:30|12388|12386|12391.1|12389.1|12391.6|12389.6|12387.6|12385.6|38
1652165560000|2022-05-10 06:52:40|12390.4|12388.4|12393.3|12391.3|12393.9|12391.9|12389.9|12387.9|25
1652165570000|2022-05-10 06:52:50|12393.4|12391.4|12395.8|12393.8|12396.1|12394.1|12393.1|12391.1|37
1652165580000|2022-05-10 06:53:00|12396.4|12394.4|12399.1|12397.1|12399.9|12397.9|12396.4|12394.4|62
1652165590000|2022-05-10 06:53:10|12399.3|12397.3|12400.9|12398.9|12402.5|12400.5|12399.3|12397.3|66
1652165600000|2022-05-10 06:53:20|12401|12399|12399.9|12397.9|12403|12401|12398.8|12396.8|52
1652165610000|2022-05-10 06:53:30|12400|12398|12399.3|12397.3|12400.9|12398.9|12398.6|12396.6|23
1652165620000|2022-05-10 06:53:40|12399.1|12397.1|12399.9|12397.9|12399.9|12397.9|12398.3|12396.3|27
1652165630000|2022-05-10 06:53:50|12399.5|12397.5|12401|12399|12401.4|12399.4|12398.6|12396.6|25
1652165640000|2022-05-10 06:54:00|12400.9|12398.9|12394.4|12392.4|12401.6|12399.6|12394.4|12392.4|63
1652165650000|2022-05-10 06:54:10|12394.5|12392.5|12392.9|12390.9|12394.5|12392.5|12391.9|12389.9|55
1652165660000|2022-05-10 06:54:20|12393|12391|12395.4|12393.4|12396.5|12394.5|12393|12391|28
1652165670000|2022-05-10 06:54:30|12395.3|12393.3|12396.9|12394.9|12396.9|12394.9|12394.9|12392.9|21
1652165680000|2022-05-10 06:54:40|12397|12395|12397.5|12395.5|12397.5|12395.5|12396.6|12394.6|9
1652165690000|2022-05-10 06:54:50|12396.9|12394.9|12397|12395|12397.4|12395.4|12396.5|12394.5|17
1652165700000|2022-05-10 06:55:00|12396.9|12394.9|12397.5|12395.5|12398|12396|12396.4|12394.4|22
1652165710000|2022-05-10 06:55:10|12397.6|12395.6|12397.9|12395.9|12398.5|12396.5|12397.1|12395.1|15
1652165720000|2022-05-10 06:55:20|12398.1|12396.1|12400.1|12398.1|12401|12399|12398|12396|35
1652165730000|2022-05-10 06:55:30|12400.6|12398.6|12399.1|12397.1|12400.6|12398.6|12398.5|12396.5|25
1652165740000|2022-05-10 06:55:40|12399|12397|12398.9|12396.9|12399.1|12397.1|12397.8|12395.8|16
1652165750000|2022-05-10 06:55:50|12398.8|12396.8|12399|12397|12399.3|12397.3|12398.8|12396.8|4
1652165760000|2022-05-10 06:56:00|12399.1|12397.1|12399.4|12397.4|12399.4|12397.4|12399|12397|5
1652165770000|2022-05-10 06:56:10|12400|12398|12402|12400|12403|12401|12400|12398|34
1652165780000|2022-05-10 06:56:20|12401.9|12399.9|12402.3|12400.3|12402.6|12400.6|12401.9|12399.9|7
1652165790000|2022-05-10 06:56:30|12402.5|12400.5|12401.9|12399.9|12402.5|12400.5|12401.6|12399.6|18
1652165800000|2022-05-10 06:56:40|12402|12400|12400.8|12398.8|12402.1|12400.1|12399.1|12397.1|24
1652165810000|2022-05-10 06:56:50|12399.9|12397.9|12399.1|12397.1|12400|12398|12398.9|12396.9|14
1652165820000|2022-05-10 06:57:00|12399.3|12397.3|12400.4|12398.4|12400.5|12398.5|12398.1|12396.1|30
1652165830000|2022-05-10 06:57:10|12400.5|12398.5|12401.3|12399.3|12401.8|12399.8|12399.9|12397.9|10
1652165840000|2022-05-10 06:57:20|12401|12399|12401.5|12399.5|12401.8|12399.8|12400.5|12398.5|6
1652165850000|2022-05-10 06:57:30|12402|12400|12401.5|12399.5|12402.5|12400.5|12401|12399|18
1652165860000|2022-05-10 06:57:40|12401.6|12399.6|12401.3|12399.3|12401.6|12399.6|12400.9|12398.9|1
1652165870000|2022-05-10 06:57:50|12401.4|12399.4|12401.4|12399.4|12402.9|12400.9|12400.8|12398.8|8
1652165880000|2022-05-10 06:58:00|12401.5|12399.5|12400.8|12398.8|12401.6|12399.6|12400.4|12398.4|13
1652165890000|2022-05-10 06:58:10|12401|12399|12404|12402|12404.1|12402.1|12401|12399|15
1652165900000|2022-05-10 06:58:20|12404.1|12402.1|12400.5|12398.5|12404.9|12402.9|12400.5|12398.5|46
1652165910000|2022-05-10 06:58:30|12400.4|12398.4|12399.6|12397.6|12400.6|12398.6|12399|12397|42
1652165920000|2022-05-10 06:58:40|12399.4|12397.4|12402.3|12400.3|12402.5|12400.5|12399.4|12397.4|9
1652165930000|2022-05-10 06:58:50|12402.4|12400.4|12403.5|12401.5|12403.8|12401.8|12401.9|12399.9|10
1652165940000|2022-05-10 06:59:00|12403.6|12401.6|12406.8|12404.8|12406.8|12404.8|12403.6|12401.6|59
1652165950000|2022-05-10 06:59:10|12406.9|12404.9|12402.4|12400.4|12407|12405|12402.4|12400.4|28
1652165960000|2022-05-10 06:59:20|12402.5|12400.5|12405.4|12403.4|12406.9|12404.9|12400|12398|155
1652165970000|2022-05-10 06:59:30|12405.3|12403.3|12406|12404|12407|12405|12404.8|12402.8|50
1652165980000|2022-05-10 06:59:40|12405.9|12403.9|12401.3|12399.3|12405.9|12403.9|12401.3|12399.3|10
1652165990000|2022-05-10 06:59:50|12401.8|12399.8|12398.4|12396.4|12402|12400|12397.6|12395.6|44
1652166000000|2022-05-10 07:00:00|12399.6|12397.6|12397.3|12395.3|12402|12400|12396.4|12394.4|80
1652166010000|2022-05-10 07:00:10|12397.1|12395.1|12396.5|12394.5|12401.4|12399.4|12396.5|12394.5|51
1652166020000|2022-05-10 07:00:20|12396.8|12394.8|12393.5|12391.5|12396.8|12394.8|12393.3|12391.3|86
1652166030000|2022-05-10 07:00:30|12393.4|12391.4|12390.3|12388.3|12394.6|12392.6|12390.3|12388.3|116
1652166040000|2022-05-10 07:00:40|12389.9|12387.9|12392.6|12390.6|12393|12391|12386.5|12384.5|165
1652166050000|2022-05-10 07:00:50|12392.8|12390.8|12387|12385|12393|12391|12387|12385|81
1652166060000|2022-05-10 07:01:00|12387.5|12385.5|12389|12387|12391.3|12389.3|12387|12385|72
1652166070000|2022-05-10 07:01:10|12388.3|12386.3|12387.9|12385.9|12390.5|12388.5|12387.8|12385.8|32
1652166080000|2022-05-10 07:01:20|12387.5|12385.5|12385.9|12383.9|12387.5|12385.5|12385.3|12383.3|96
1652166090000|2022-05-10 07:01:30|12386|12384|12386.1|12384.1|12386.5|12384.5|12384.9|12382.9|30
1652166100000|2022-05-10 07:01:40|12386|12384|12385.3|12383.3|12388|12386|12385.1|12383.1|25
1652166110000|2022-05-10 07:01:50|12385.4|12383.4|12386.3|12384.3|12386.3|12384.3|12385|12383|16
1652166120000|2022-05-10 07:02:00|12386.1|12384.1|12385|12383|12386.3|12384.3|12383.4|12381.4|52
1652166130000|2022-05-10 07:02:10|12384.9|12382.9|12385.3|12383.3|12387.4|12385.4|12384.9|12382.9|28
1652166140000|2022-05-10 07:02:20|12385.1|12383.1|12385|12383|12386|12384|12382.9|12380.9|42
1652166150000|2022-05-10 07:02:30|12384.9|12382.9|12384.8|12382.8|12388|12386|12383.3|12381.3|52
1652166160000|2022-05-10 07:02:40|12384.9|12382.9|12385.6|12383.6|12386|12384|12384.4|12382.4|18
1652166170000|2022-05-10 07:02:50|12385.5|12383.5|12384.5|12382.5|12386.8|12384.8|12383.1|12381.1|21
1652166180000|2022-05-10 07:03:00|12384.4|12382.4|12384.9|12382.9|12386.5|12384.5|12382.9|12380.9|50
1652166190000|2022-05-10 07:03:10|12384|12382|12386.1|12384.1|12386.8|12384.8|12383.9|12381.9|16
1652166200000|2022-05-10 07:03:20|12386|12384|12389.3|12387.3|12389.8|12387.8|12386|12384|46
1652166210000|2022-05-10 07:03:30|12389.1|12387.1|12386.5|12384.5|12389.8|12387.8|12386.5|12384.5|43
1652166220000|2022-05-10 07:03:40|12387|12385|12385.6|12383.6|12388|12386|12385|12383|16
1652166230000|2022-05-10 07:03:50|12385.5|12383.5|12384.5|12382.5|12386.5|12384.5|12384.4|12382.4|21
1652166240000|2022-05-10 07:04:00|12384.4|12382.4|12381|12379|12384.4|12382.4|12378.6|12376.6|133
1652166250000|2022-05-10 07:04:10|12381.5|12379.5|12380.6|12378.6|12382.4|12380.4|12379.5|12377.5|76
1652166260000|2022-05-10 07:04:20|12381.3|12379.3|12383.1|12381.1|12384.8|12382.8|12379.8|12377.8|86
1652166270000|2022-05-10 07:04:30|12383.3|12381.3|12379.8|12377.8|12383.3|12381.3|12379.3|12377.3|37
1652166280000|2022-05-10 07:04:40|12379.4|12377.4|12380.8|12378.8|12381.3|12379.3|12379.4|12377.4|35
1652166290000|2022-05-10 07:04:50|12380.6|12378.6|12379.1|12377.1|12381.5|12379.5|12379.1|12377.1|35
1652166300000|2022-05-10 07:05:00|12379.8|12377.8|12381.9|12379.9|12381.9|12379.9|12379.6|12377.6|29
1652166310000|2022-05-10 07:05:10|12382.1|12380.1|12385.8|12383.8|12385.8|12383.8|12381|12379|43
1652166320000|2022-05-10 07:05:20|12385.9|12383.9|12385.9|12383.9|12387.5|12385.5|12384.6|12382.6|38
1652166330000|2022-05-10 07:05:30|12385.8|12383.8|12390.9|12388.9|12390.9|12388.9|12385.5|12383.5|81
1652166340000|2022-05-10 07:05:40|12390.8|12388.8|12391.4|12389.4|12391.4|12389.4|12388.3|12386.3|50
1652166350000|2022-05-10 07:05:50|12391.3|12389.3|12395.8|12393.8|12396.6|12394.6|12389.3|12387.3|87
1652166360000|2022-05-10 07:06:00|12395.6|12393.6|12390|12388|12396.3|12394.3|12389.9|12387.9|159
1652166370000|2022-05-10 07:06:10|12390.3|12388.3|12391.4|12389.4|12391.4|12389.4|12387.9|12385.9|15
1652166380000|2022-05-10 07:06:20|12390.8|12388.8|12388.8|12386.8|12392.4|12390.4|12388.6|12386.6|6
1652166390000|2022-05-10 07:06:30|12389|12387|12389|12387|12390.6|12388.6|12388.6|12386.6|9
1652166400000|2022-05-10 07:06:40|12388.6|12386.6|12384.6|12382.6|12388.6|12386.6|12384.6|12382.6|21
1652166410000|2022-05-10 07:06:50|12384.5|12382.5|12389.3|12387.3|12391.5|12389.5|12384.4|12382.4|23
1652166420000|2022-05-10 07:07:00|12389.4|12387.4|12389.1|12387.1|12391|12389|12388.9|12386.9|1
1652166430000|2022-05-10 07:07:10|12388.8|12386.8|12393|12391|12393.5|12391.5|12388.6|12386.6|16
1652166440000|2022-05-10 07:07:20|12392.9|12390.9|12394|12392|12394.4|12392.4|12391.1|12389.1|15
1652166450000|2022-05-10 07:07:30|12393.9|12391.9|12395.6|12393.6|12397.9|12395.9|12392.5|12390.5|47
1652166460000|2022-05-10 07:07:40|12395.5|12393.5|12393|12391|12396.5|12394.5|12391.8|12389.8|24
1652166470000|2022-05-10 07:07:50|12392.8|12390.8|12392.6|12390.6|12393|12391|12391.3|12389.3|10
1652166480000|2022-05-10 07:08:00|12392.4|12390.4|12393.8|12391.8|12396.6|12394.6|12392.3|12390.3|29
1652166490000|2022-05-10 07:08:10|12393.6|12391.6|12395.4|12393.4|12396.4|12394.4|12392.4|12390.4|64
1652166500000|2022-05-10 07:08:20|12395.3|12393.3|12395.5|12393.5|12396.3|12394.3|12394.3|12392.3|4
1652166510000|2022-05-10 07:08:30|12394.1|12392.1|12388.9|12386.9|12394.1|12392.1|12387.8|12385.8|28
1652166520000|2022-05-10 07:08:40|12388.8|12386.8|12385.3|12383.3|12388.8|12386.8|12383.5|12381.5|32
1652166530000|2022-05-10 07:08:50|12385|12383|12383.8|12381.8|12386|12384|12381.3|12379.3|57
1652166540000|2022-05-10 07:09:00|12383.6|12381.6|12390.1|12388.1|12390.1|12388.1|12381.9|12379.9|29
1652166550000|2022-05-10 07:09:10|12390.5|12388.5|12385.8|12383.8|12390.8|12388.8|12384.8|12382.8|35
1652166560000|2022-05-10 07:09:20|12383|12381|12387.4|12385.4|12389.3|12387.3|12382.5|12380.5|67
1652166570000|2022-05-10 07:09:30|12387.5|12385.5|12385.1|12383.1|12388.9|12386.9|12383.4|12381.4|88
1652166580000|2022-05-10 07:09:40|12385|12383|12384.6|12382.6|12386.9|12384.9|12384.3|12382.3|17
1652166590000|2022-05-10 07:09:50|12384.5|12382.5|12382.4|12380.4|12384.8|12382.8|12380.8|12378.8|60
1652166600000|2022-05-10 07:10:00|12382.1|12380.1|12382.4|12380.4|12382.6|12380.6|12380.5|12378.5|51
1652166610000|2022-05-10 07:10:10|12382.5|12380.5|12383.3|12381.3|12386.6|12384.6|12381|12379|62
1652166620000|2022-05-10 07:10:20|12383.4|12381.4|12380.4|12378.4|12383.4|12381.4|12380|12378|84
1652166630000|2022-05-10 07:10:30|12380.5|12378.5|12376.4|12374.4|12380.6|12378.6|12373.8|12371.8|150
1652166640000|2022-05-10 07:10:40|12377.4|12375.4|12378.1|12376.1|12381.1|12379.1|12377.1|12375.1|81
1652166650000|2022-05-10 07:10:50|12377.9|12375.9|12377.9|12375.9|12380.9|12378.9|12377.6|12375.6|37
1652166660000|2022-05-10 07:11:00|12378.1|12376.1|12378.5|12376.5|12380.6|12378.6|12377.9|12375.9|23
1652166670000|2022-05-10 07:11:10|12378.8|12376.8|12371.6|12369.6|12379.8|12377.8|12371.4|12369.4|103
1652166680000|2022-05-10 07:11:20|12371.5|12369.5|12369.9|12367.9|12373|12371|12367.9|12365.9|66
1652166690000|2022-05-10 07:11:30|12370|12368|12371.5|12369.5|12374.1|12372.1|12369.3|12367.3|122
1652166700000|2022-05-10 07:11:40|12371.6|12369.6|12365.4|12363.4|12371.6|12369.6|12364.9|12362.9|72
1652166710000|2022-05-10 07:11:50|12365.5|12363.5|12370.1|12368.1|12370.9|12368.9|12364.9|12362.9|70
1652166720000|2022-05-10 07:12:00|12369.9|12367.9|12367.3|12365.3|12369.9|12367.9|12366|12364|31
1652166730000|2022-05-10 07:12:10|12367.4|12365.4|12367|12365|12368.5|12366.5|12366.5|12364.5|22
1652166740000|2022-05-10 07:12:20|12367.5|12365.5|12366.9|12364.9|12368.4|12366.4|12366.4|12364.4|44
1652166750000|2022-05-10 07:12:30|12366.6|12364.6|12377|12375|12377.3|12375.3|12366.6|12364.6|82
1652166760000|2022-05-10 07:12:40|12376.5|12374.5|12374.6|12372.6|12376.6|12374.6|12371.8|12369.8|68
1652166770000|2022-05-10 07:12:50|12374.5|12372.5|12372.9|12370.9|12375.3|12373.3|12372.4|12370.4|9
1652166780000|2022-05-10 07:13:00|12372.8|12370.8|12371.8|12369.8|12372.9|12370.9|12367.9|12365.9|45
1652166790000|2022-05-10 07:13:10|12371.9|12369.9|12370.1|12368.1|12373.5|12371.5|12370.1|12368.1|15
1652166800000|2022-05-10 07:13:20|12370.3|12368.3|12367.5|12365.5|12370.3|12368.3|12367.1|12365.1|15
1652166810000|2022-05-10 07:13:30|12367.6|12365.6|12368.3|12366.3|12368.3|12366.3|12365.1|12363.1|42
1652166820000|2022-05-10 07:13:40|12368.4|12366.4|12372.1|12370.1|12372.1|12370.1|12368.4|12366.4|20
1652166830000|2022-05-10 07:13:50|12372|12370|12375.6|12373.6|12375.6|12373.6|12371.6|12369.6|21
1652166840000|2022-05-10 07:14:00|12376.4|12374.4|12372.9|12370.9|12378.1|12376.1|12372.9|12370.9|40
1652166850000|2022-05-10 07:14:10|12373|12371|12371.5|12369.5|12375.4|12373.4|12370.5|12368.5|39
1652166860000|2022-05-10 07:14:20|12372|12370|12370.9|12368.9|12373|12371|12370.5|12368.5|35
1652166870000|2022-05-10 07:14:30|12370.8|12368.8|12373.8|12371.8|12374.1|12372.1|12370.4|12368.4|22
1652166880000|2022-05-10 07:14:40|12374|12372|12374.5|12372.5|12375.6|12373.6|12373.9|12371.9|17
1652166890000|2022-05-10 07:14:50|12374.3|12372.3|12376.5|12374.5|12377.6|12375.6|12374.1|12372.1|12
1652166900000|2022-05-10 07:15:00|12376.6|12374.6|12369|12367|12376.6|12374.6|12368.1|12366.1|41
1652166910000|2022-05-10 07:15:10|12368.5|12366.5|12374.5|12372.5|12374.5|12372.5|12368|12366|20
1652166920000|2022-05-10 07:15:20|12374.6|12372.6|12374.6|12372.6|12376.4|12374.4|12373.9|12371.9|6
1652166930000|2022-05-10 07:15:30|12376|12374|12377.9|12375.9|12379.3|12377.3|12376|12374|24
1652166940000|2022-05-10 07:15:40|12379.1|12377.1|12381.9|12379.9|12384.8|12382.8|12379.1|12377.1|76
1652166950000|2022-05-10 07:15:50|12381.8|12379.8|12377.8|12375.8|12381.8|12379.8|12376.4|12374.4|33
1652166960000|2022-05-10 07:16:00|12380|12378|12383.1|12381.1|12383.9|12381.9|12380|12378|32
1652166970000|2022-05-10 07:16:10|12383.3|12381.3|12384.3|12382.3|12385.6|12383.6|12383.3|12381.3|55
1652166980000|2022-05-10 07:16:20|12384.1|12382.1|12383|12381|12387.8|12385.8|12381.4|12379.4|67
1652166990000|2022-05-10 07:16:30|12382.8|12380.8|12381.3|12379.3|12383.4|12381.4|12380.8|12378.8|21
1652167000000|2022-05-10 07:16:40|12380.9|12378.9|12383.1|12381.1|12383.5|12381.5|12378.9|12376.9|31
1652167010000|2022-05-10 07:16:50|12384.9|12382.9|12386.3|12384.3|12387.9|12385.9|12384.4|12382.4|28
1652167020000|2022-05-10 07:17:00|12386.5|12384.5|12392.1|12390.1|12393.4|12391.4|12385.6|12383.6|95
1652167030000|2022-05-10 07:17:10|12392|12390|12393.3|12391.3|12395|12393|12392|12390|38
1652167040000|2022-05-10 07:17:20|12393|12391|12389.5|12387.5|12394|12392|12389|12387|37
1652167050000|2022-05-10 07:17:30|12389.4|12387.4|12389.9|12387.9|12390|12388|12386.9|12384.9|17
1652167060000|2022-05-10 07:17:40|12390.1|12388.1|12389.3|12387.3|12390.1|12388.1|12388.9|12386.9|2
1652167070000|2022-05-10 07:17:50|12389.9|12387.9|12395.1|12393.1|12395.1|12393.1|12389.9|12387.9|43
1652167080000|2022-05-10 07:18:00|12395|12393|12391|12389|12395.5|12393.5|12389.9|12387.9|30
1652167090000|2022-05-10 07:18:10|12391.1|12389.1|12389.5|12387.5|12392.9|12390.9|12388.5|12386.5|29
1652167100000|2022-05-10 07:18:20|12388.8|12386.8|12387.8|12385.8|12389.8|12387.8|12387.5|12385.5|25
1652167110000|2022-05-10 07:18:30|12386.6|12384.6|12380.3|12378.3|12387.3|12385.3|12379.6|12377.6|100
1652167120000|2022-05-10 07:18:40|12380.1|12378.1|12379.4|12377.4|12380.5|12378.5|12377.8|12375.8|24
1652167130000|2022-05-10 07:18:50|12379.5|12377.5|12378.6|12376.6|12379.6|12377.6|12377.4|12375.4|15
1652167140000|2022-05-10 07:19:00|12379.1|12377.1|12386.3|12384.3|12386.8|12384.8|12379.1|12377.1|37
1652167150000|2022-05-10 07:19:10|12386.4|12384.4|12386.8|12384.8|12389.4|12387.4|12386.3|12384.3|53
1652167160000|2022-05-10 07:19:20|12386.9|12384.9|12381|12379|12387.4|12385.4|12381|12379|38
1652167170000|2022-05-10 07:19:30|12381.1|12379.1|12379.6|12377.6|12381.6|12379.6|12378.6|12376.6|22
1652167180000|2022-05-10 07:19:40|12379.5|12377.5|12378|12376|12379.8|12377.8|12377.4|12375.4|23
1652167190000|2022-05-10 07:19:50|12378.1|12376.1|12378.3|12376.3|12380.3|12378.3|12376.1|12374.1|57
1652167200000|2022-05-10 07:20:00|12378.1|12376.1|12378.9|12376.9|12380.1|12378.1|12376.5|12374.5|15
1652167210000|2022-05-10 07:20:10|12378.8|12376.8|12380.6|12378.6|12382.9|12380.9|12378.1|12376.1|27
1652167220000|2022-05-10 07:20:20|12381|12379|12382.3|12380.3|12385.6|12383.6|12380.8|12378.8|25
1652167230000|2022-05-10 07:20:30|12382.6|12380.6|12385.3|12383.3|12387.1|12385.1|12381.9|12379.9|52
1652167240000|2022-05-10 07:20:40|12385.5|12383.5|12386.8|12384.8|12387.5|12385.5|12385.4|12383.4|8
1652167250000|2022-05-10 07:20:50|12386.6|12384.6|12385.5|12383.5|12387.5|12385.5|12385.4|12383.4|10
1652167260000|2022-05-10 07:21:00|12385.4|12383.4|12389.3|12387.3|12389.4|12387.4|12385.1|12383.1|19
1652167270000|2022-05-10 07:21:10|12389.1|12387.1|12392.4|12390.4|12392.8|12390.8|12387.8|12385.8|42
1652167280000|2022-05-10 07:21:20|12392.3|12390.3|12389|12387|12392.3|12390.3|12385.4|12383.4|75
1652167290000|2022-05-10 07:21:30|12388.6|12386.6|12388.4|12386.4|12389.4|12387.4|12387.8|12385.8|6
1652167300000|2022-05-10 07:21:40|12388.3|12386.3|12386.3|12384.3|12388.3|12386.3|12386.1|12384.1|14
1652167310000|2022-05-10 07:21:50|12387.9|12385.9|12390.8|12388.8|12392|12390|12387.9|12385.9|54
1652167320000|2022-05-10 07:22:00|12390.6|12388.6|12384.1|12382.1|12391.1|12389.1|12383.9|12381.9|8
1652167330000|2022-05-10 07:22:10|12384|12382|12383.9|12381.9|12384.9|12382.9|12380.9|12378.9|22
1652167340000|2022-05-10 07:22:20|12384|12382|12387|12385|12387.6|12385.6|12384|12382|16
1652167350000|2022-05-10 07:22:30|12386.6|12384.6|12387.6|12385.6|12387.8|12385.8|12385.4|12383.4|16
1652167360000|2022-05-10 07:22:40|12387.4|12385.4|12392.6|12390.6|12392.8|12390.8|12386.5|12384.5|15
1652167370000|2022-05-10 07:22:50|12392.8|12390.8|12394|12392|12395.4|12393.4|12391.1|12389.1|53
1652167380000|2022-05-10 07:23:00|12393.9|12391.9|12393.6|12391.6|12397.8|12395.8|12391.9|12389.9|67
1652167390000|2022-05-10 07:23:10|12393.5|12391.5|12395.1|12393.1|12398.8|12396.8|12392.6|12390.6|60
1652167400000|2022-05-10 07:23:20|12395.6|12393.6|12396.3|12394.3|12397.1|12395.1|12393.9|12391.9|20
1652167410000|2022-05-10 07:23:30|12396.8|12394.8|12391.4|12389.4|12397|12395|12390.1|12388.1|42
1652167420000|2022-05-10 07:23:40|12391.9|12389.9|12391.8|12389.8|12393.1|12391.1|12390.3|12388.3|9
1652167430000|2022-05-10 07:23:50|12392.1|12390.1|12391.9|12389.9|12392.3|12390.3|12390.9|12388.9|6
1652167440000|2022-05-10 07:24:00|12392.1|12390.1|12388.6|12386.6|12393.5|12391.5|12386.9|12384.9|33
1652167450000|2022-05-10 07:24:10|12388.8|12386.8|12389.9|12387.9|12391.4|12389.4|12388.8|12386.8|18
1652167460000|2022-05-10 07:24:20|12389.8|12387.8|12390|12388|12391.5|12389.5|12388.5|12386.5|12
1652167470000|2022-05-10 07:24:30|12390.4|12388.4|12392.3|12390.3|12395.9|12393.9|12389.5|12387.5|41
1652167480000|2022-05-10 07:24:40|12391.9|12389.9|12396.9|12394.9|12397.3|12395.3|12391.5|12389.5|18
1652167490000|2022-05-10 07:24:50|12397|12395|12397.5|12395.5|12399.3|12397.3|12395.5|12393.5|43
1652167500000|2022-05-10 07:25:00|12397.4|12395.4|12396.1|12394.1|12397.9|12395.9|12394.3|12392.3|34
1652167510000|2022-05-10 07:25:10|12396|12394|12397.6|12395.6|12398.8|12396.8|12391.6|12389.6|37
1652167520000|2022-05-10 07:25:20|12398|12396|12396.8|12394.8|12399.1|12397.1|12396.8|12394.8|21
1652167530000|2022-05-10 07:25:30|12396.5|12394.5|12396.6|12394.6|12399.3|12397.3|12395.4|12393.4|25
1652167540000|2022-05-10 07:25:40|12396.8|12394.8|12400.5|12398.5|12401|12399|12395.3|12393.3|92
1652167550000|2022-05-10 07:25:50|12400.8|12398.8|12398.4|12396.4|12403.5|12401.5|12398.1|12396.1|65
1652167560000|2022-05-10 07:26:00|12398.3|12396.3|12396.1|12394.1|12399.1|12397.1|12395.5|12393.5|53
1652167570000|2022-05-10 07:26:10|12396|12394|12400.1|12398.1|12400.3|12398.3|12395.3|12393.3|19
1652167580000|2022-05-10 07:26:20|12399.6|12397.6|12400.9|12398.9|12402.1|12400.1|12399|12397|26
1652167590000|2022-05-10 07:26:30|12400.8|12398.8|12399|12397|12401.1|12399.1|12398.1|12396.1|32
1652167600000|2022-05-10 07:26:40|12399.3|12397.3|12399.8|12397.8|12401.5|12399.5|12398.6|12396.6|26
1652167610000|2022-05-10 07:26:50|12399.9|12397.9|12398.1|12396.1|12399.9|12397.9|12397.3|12395.3|19
1652167620000|2022-05-10 07:27:00|12399.3|12397.3|12399.5|12397.5|12402.8|12400.8|12399|12397|47
1652167630000|2022-05-10 07:27:10|12399.3|12397.3|12398.5|12396.5|12400.9|12398.9|12398.5|12396.5|11
1652167640000|2022-05-10 07:27:20|12398.6|12396.6|12395.4|12393.4|12398.6|12396.6|12393.4|12391.4|44
1652167650000|2022-05-10 07:27:30|12394.9|12392.9|12392.1|12390.1|12395|12393|12390.8|12388.8|33
1652167660000|2022-05-10 07:27:40|12392|12390|12393.8|12391.8|12393.8|12391.8|12390.3|12388.3|40
1652167670000|2022-05-10 07:27:50|12394.3|12392.3|12389.5|12387.5|12394.3|12392.3|12389.4|12387.4|35
1652167680000|2022-05-10 07:28:00|12389.4|12387.4|12387.3|12385.3|12389.4|12387.4|12386.4|12384.4|52
1652167690000|2022-05-10 07:28:10|12387.4|12385.4|12393.1|12391.1|12393.6|12391.6|12387|12385|45
1652167700000|2022-05-10 07:28:20|12393.3|12391.3|12390.4|12388.4|12394.4|12392.4|12390.4|12388.4|56
1652167710000|2022-05-10 07:28:30|12390.3|12388.3|12388.9|12386.9|12392|12390|12388.4|12386.4|20
1652167720000|2022-05-10 07:28:40|12388.8|12386.8|12389.3|12387.3|12389.3|12387.3|12386.5|12384.5|12
1652167730000|2022-05-10 07:28:50|12389.1|12387.1|12389.8|12387.8|12389.8|12387.8|12388.5|12386.5|17
1652167740000|2022-05-10 07:29:00|12390.1|12388.1|12389.8|12387.8|12391.9|12389.9|12388.5|12386.5|17
1652167750000|2022-05-10 07:29:10|12389.9|12387.9|12390.9|12388.9|12391.9|12389.9|12389.5|12387.5|16
1652167760000|2022-05-10 07:29:20|12391|12389|12391.1|12389.1|12391.9|12389.9|12390.4|12388.4|14
1652167770000|2022-05-10 07:29:30|12391.3|12389.3|12388.1|12386.1|12391.5|12389.5|12385.9|12383.9|18
1652167780000|2022-05-10 07:29:40|12388|12386|12390.8|12388.8|12390.8|12388.8|12387.9|12385.9|2
1652167790000|2022-05-10 07:29:50|12390.3|12388.3|12389|12387|12390.3|12388.3|12387.3|12385.3|6
1652167800000|2022-05-10 07:30:00|12388.9|12386.9|12375|12373|12388.9|12386.9|12375|12373|153
1652167810000|2022-05-10 07:30:10|12374.9|12372.9|12374.5|12372.5|12377.1|12375.1|12373.5|12371.5|86
1652167820000|2022-05-10 07:30:20|12374.6|12372.6|12372.5|12370.5|12375.9|12373.9|12368.3|12366.3|124
1652167830000|2022-05-10 07:30:30|12373.1|12371.1|12371.5|12369.5|12373.9|12371.9|12370.5|12368.5|38
1652167840000|2022-05-10 07:30:40|12371.3|12369.3|12367|12365|12372|12370|12367|12365|50
1652167850000|2022-05-10 07:30:50|12367.4|12365.4|12373.3|12371.3|12374.6|12372.6|12366.4|12364.4|79
1652167860000|2022-05-10 07:31:00|12373|12371|12367.5|12365.5|12373.3|12371.3|12367.3|12365.3|48
1652167870000|2022-05-10 07:31:10|12367.4|12365.4|12369|12367|12369.1|12367.1|12363.6|12361.6|59
1652167880000|2022-05-10 07:31:20|12368.9|12366.9|12366.4|12364.4|12371.3|12369.3|12365.8|12363.8|28
1652167890000|2022-05-10 07:31:30|12366.9|12364.9|12369.5|12367.5|12369.9|12367.9|12366.3|12364.3|10
1652167900000|2022-05-10 07:31:40|12369.4|12367.4|12366.1|12364.1|12370.5|12368.5|12366|12364|20
1652167910000|2022-05-10 07:31:50|12365.6|12363.6|12360.8|12358.8|12365.6|12363.6|12360.5|12358.5|102
1652167920000|2022-05-10 07:32:00|12360.9|12358.9|12366.4|12364.4|12368.5|12366.5|12360.9|12358.9|30
1652167930000|2022-05-10 07:32:10|12366.1|12364.1|12367.6|12365.6|12367.6|12365.6|12364.8|12362.8|17
1652167940000|2022-05-10 07:32:20|12368.1|12366.1|12365|12363|12368.5|12366.5|12363.8|12361.8|27
1652167950000|2022-05-10 07:32:30|12364.8|12362.8|12365|12363|12367.6|12365.6|12363.9|12361.9|33
1652167960000|2022-05-10 07:32:40|12365.4|12363.4|12366.9|12364.9|12368|12366|12363.5|12361.5|30
1652167970000|2022-05-10 07:32:50|12366.5|12364.5|12367.5|12365.5|12369|12367|12366|12364|11
1652167980000|2022-05-10 07:33:00|12367.3|12365.3|12366|12364|12368.5|12366.5|12364.8|12362.8|35
1652167990000|2022-05-10 07:33:10|12366.1|12364.1|12365.3|12363.3|12367|12365|12364.5|12362.5|11
1652168000000|2022-05-10 07:33:20|12365.5|12363.5|12365|12363|12366.3|12364.3|12364.5|12362.5|11
1652168010000|2022-05-10 07:33:30|12364.9|12362.9|12366.5|12364.5|12367.3|12365.3|12364.5|12362.5|29
1652168020000|2022-05-10 07:33:40|12366.4|12364.4|12365.8|12363.8|12367|12365|12365.1|12363.1|14
1652168030000|2022-05-10 07:33:50|12366.3|12364.3|12369.3|12367.3|12371|12369|12364.9|12362.9|27
1652168040000|2022-05-10 07:34:00|12368.8|12366.8|12368.4|12366.4|12369.3|12367.3|12367.3|12365.3|12
1652168050000|2022-05-10 07:34:10|12368|12366|12366.6|12364.6|12370|12368|12366.6|12364.6|18
1652168060000|2022-05-10 07:34:20|12366.5|12364.5|12361.4|12359.4|12366.6|12364.6|12360.9|12358.9|32
1652168070000|2022-05-10 07:34:30|12361.3|12359.3|12358|12356|12361.5|12359.5|12350.5|12348.5|195
1652168080000|2022-05-10 07:34:40|12357.9|12355.9|12357.9|12355.9|12359.6|12357.6|12356.4|12354.4|32
1652168090000|2022-05-10 07:34:50|12358|12356|12359.8|12357.8|12360.9|12358.9|12358|12356|45
1652168100000|2022-05-10 07:35:00|12361.5|12359.5|12357.5|12355.5|12366.5|12364.5|12356|12354|60
1652168110000|2022-05-10 07:35:10|12356.9|12354.9|12358.8|12356.8|12360.8|12358.8|12355.4|12353.4|38
1652168120000|2022-05-10 07:35:20|12358.6|12356.6|12359.3|12357.3|12362.4|12360.4|12357.3|12355.3|23
1652168130000|2022-05-10 07:35:30|12359.1|12357.1|12361.9|12359.9|12363.9|12361.9|12358.8|12356.8|19
1652168140000|2022-05-10 07:35:40|12361.8|12359.8|12364.6|12362.6|12364.6|12362.6|12361.8|12359.8|14
1652168150000|2022-05-10 07:35:50|12365.1|12363.1|12363.9|12361.9|12366.9|12364.9|12363|12361|54
1652168160000|2022-05-10 07:36:00|12363.5|12361.5|12362.9|12360.9|12363.8|12361.8|12361.9|12359.9|26
1652168170000|2022-05-10 07:36:10|12362.8|12360.8|12364.4|12362.4|12364.4|12362.4|12359.4|12357.4|26
1652168180000|2022-05-10 07:36:20|12364.3|12362.3|12362|12360|12367|12365|12362|12360|35
1652168190000|2022-05-10 07:36:30|12362.3|12360.3|12365|12363|12365.1|12363.1|12362.3|12360.3|5
1652168200000|2022-05-10 07:36:40|12365.1|12363.1|12363.1|12361.1|12365.1|12363.1|12362.4|12360.4|14
1652168210000|2022-05-10 07:36:50|12363|12361|12361.9|12359.9|12363.4|12361.4|12360.8|12358.8|39
1652168220000|2022-05-10 07:37:00|12361.5|12359.5|12364.8|12362.8|12364.8|12362.8|12361|12359|24
1652168230000|2022-05-10 07:37:10|12364.4|12362.4|12367.3|12365.3|12367.3|12365.3|12364.3|12362.3|26
1652168240000|2022-05-10 07:37:20|12367.8|12365.8|12367.5|12365.5|12368.1|12366.1|12366.6|12364.6|36
1652168250000|2022-05-10 07:37:30|12367.4|12365.4|12364.8|12362.8|12369|12367|12364.4|12362.4|31
1652168260000|2022-05-10 07:37:40|12364.9|12362.9|12366.3|12364.3|12367|12365|12364.9|12362.9|3
1652168270000|2022-05-10 07:37:50|12365.8|12363.8|12366.1|12364.1|12367|12365|12362.6|12360.6|30
1652168280000|2022-05-10 07:38:00|12366.6|12364.6|12375.4|12373.4|12377|12375|12366.1|12364.1|97
1652168290000|2022-05-10 07:38:10|12375.5|12373.5|12377.1|12375.1|12378.4|12376.4|12374.1|12372.1|65
1652168300000|2022-05-10 07:38:20|12377|12375|12375.1|12373.1|12378.3|12376.3|12372|12370|45
1652168310000|2022-05-10 07:38:30|12374.6|12372.6|12374.3|12372.3|12374.6|12372.6|12370.5|12368.5|19
1652168320000|2022-05-10 07:38:40|12374.1|12372.1|12376.1|12374.1|12377.1|12375.1|12373.1|12371.1|40
1652168330000|2022-05-10 07:38:50|12376|12374|12377.1|12375.1|12377.4|12375.4|12374.9|12372.9|21
1652168340000|2022-05-10 07:39:00|12377.3|12375.3|12381.4|12379.4|12381.8|12379.8|12377.3|12375.3|63
1652168350000|2022-05-10 07:39:10|12381.5|12379.5|12383.4|12381.4|12383.4|12381.4|12380|12378|26
1652168360000|2022-05-10 07:39:20|12383.6|12381.6|12382.3|12380.3|12385|12383|12381.8|12379.8|50
1652168370000|2022-05-10 07:39:30|12383|12381|12381.4|12379.4|12384.9|12382.9|12381.4|12379.4|30
1652168380000|2022-05-10 07:39:40|12381.5|12379.5|12379.6|12377.6|12381.5|12379.5|12376.5|12374.5|50
1652168390000|2022-05-10 07:39:50|12379.5|12377.5|12379.5|12377.5|12380.9|12378.9|12378|12376|29
1652168400000|2022-05-10 07:40:00|12379.6|12377.6|12379.9|12377.9|12381.8|12379.8|12378.6|12376.6|33
1652168410000|2022-05-10 07:40:10|12379.6|12377.6|12380.5|12378.5|12381|12379|12377.3|12375.3|23
1652168420000|2022-05-10 07:40:20|12380.3|12378.3|12380.8|12378.8|12381.4|12379.4|12378.6|12376.6|16
1652168430000|2022-05-10 07:40:30|12380.5|12378.5|12387.1|12385.1|12387.1|12385.1|12379.3|12377.3|87
1652168440000|2022-05-10 07:40:40|12387.3|12385.3|12383.9|12381.9|12387.3|12385.3|12383.9|12381.9|26
1652168450000|2022-05-10 07:40:50|12384|12382|12383.9|12381.9|12384.1|12382.1|12379.8|12377.8|24
1652168460000|2022-05-10 07:41:00|12385|12383|12377.8|12375.8|12385.6|12383.6|12377.6|12375.6|29
1652168470000|2022-05-10 07:41:10|12377.1|12375.1|12376.9|12374.9|12379.5|12377.5|12376.9|12374.9|12
1652168480000|2022-05-10 07:41:20|12376.8|12374.8|12375.5|12373.5|12377.3|12375.3|12373.8|12371.8|50
1652168490000|2022-05-10 07:41:30|12376.1|12374.1|12379.4|12377.4|12380.5|12378.5|12376.1|12374.1|30
1652168500000|2022-05-10 07:41:40|12379.3|12377.3|12379.3|12377.3|12379.3|12377.3|12375.4|12373.4|15
1652168510000|2022-05-10 07:41:50|12379.8|12377.8|12378.6|12376.6|12381|12379|12378.6|12376.6|21
1652168520000|2022-05-10 07:42:00|12378.5|12376.5|12376|12374|12378.6|12376.6|12376|12374|11
1652168530000|2022-05-10 07:42:10|12376.1|12374.1|12371.9|12369.9|12376.1|12374.1|12370.5|12368.5|41
1652168540000|2022-05-10 07:42:20|12372.3|12370.3|12371|12369|12372.3|12370.3|12368.6|12366.6|21
1652168550000|2022-05-10 07:42:30|12371.6|12369.6|12373.3|12371.3|12373.4|12371.4|12369.9|12367.9|27
1652168560000|2022-05-10 07:42:40|12373.4|12371.4|12369.4|12367.4|12373.4|12371.4|12369.4|12367.4|9
1652168570000|2022-05-10 07:42:50|12368.9|12366.9|12365.5|12363.5|12369.3|12367.3|12364.4|12362.4|85
1652168580000|2022-05-10 07:43:00|12365.4|12363.4|12360.5|12358.5|12367.8|12365.8|12360.4|12358.4|65
1652168590000|2022-05-10 07:43:10|12360.4|12358.4|12360.5|12358.5|12363.6|12361.6|12360|12358|33
1652168600000|2022-05-10 07:43:20|12360.3|12358.3|12358.6|12356.6|12361.1|12359.1|12357.9|12355.9|44
1652168610000|2022-05-10 07:43:30|12358.8|12356.8|12362.6|12360.6|12364.3|12362.3|12358.8|12356.8|68
1652168620000|2022-05-10 07:43:40|12362.5|12360.5|12360.4|12358.4|12363.6|12361.6|12359.6|12357.6|18
1652168630000|2022-05-10 07:43:50|12360.3|12358.3|12360|12358|12361.1|12359.1|12358.5|12356.5|33
1652168640000|2022-05-10 07:44:00|12360.3|12358.3|12359.6|12357.6|12361|12359|12359.5|12357.5|43
1652168650000|2022-05-10 07:44:10|12359.8|12357.8|12360.3|12358.3|12360.8|12358.8|12359.1|12357.1|23
1652168660000|2022-05-10 07:44:20|12360.1|12358.1|12357|12355|12363.3|12361.3|12355.4|12353.4|71
1652168670000|2022-05-10 07:44:30|12357.1|12355.1|12356.3|12354.3|12358|12356|12354.4|12352.4|34
1652168680000|2022-05-10 07:44:40|12356.9|12354.9|12356.8|12354.8|12358.5|12356.5|12356.1|12354.1|26
1652168690000|2022-05-10 07:44:50|12356.9|12354.9|12354.1|12352.1|12357.3|12355.3|12353.6|12351.6|43
1652168700000|2022-05-10 07:45:00|12354|12352|12359.8|12357.8|12359.9|12357.9|12353.5|12351.5|37
1652168710000|2022-05-10 07:45:10|12359.9|12357.9|12355|12353|12360.1|12358.1|12354.9|12352.9|13
1652168720000|2022-05-10 07:45:20|12355.1|12353.1|12355.8|12353.8|12357.8|12355.8|12352.3|12350.3|49
1652168730000|2022-05-10 07:45:30|12355.9|12353.9|12357.4|12355.4|12358.9|12356.9|12355.6|12353.6|14
1652168740000|2022-05-10 07:45:40|12357.5|12355.5|12357.1|12355.1|12358.5|12356.5|12357.1|12355.1|10
1652168750000|2022-05-10 07:45:50|12357.3|12355.3|12358.4|12356.4|12358.8|12356.8|12356.8|12354.8|22
1652168760000|2022-05-10 07:46:00|12358.9|12356.9|12356.4|12354.4|12359.1|12357.1|12355.9|12353.9|22
1652168770000|2022-05-10 07:46:10|12356.5|12354.5|12355|12353|12356.6|12354.6|12354|12352|14
1652168780000|2022-05-10 07:46:20|12354.6|12352.6|12353.1|12351.1|12354.6|12352.6|12351.4|12349.4|46
1652168790000|2022-05-10 07:46:30|12353|12351|12348.1|12346.1|12353.9|12351.9|12348|12346|76
1652168800000|2022-05-10 07:46:40|12348.3|12346.3|12349.8|12347.8|12352.9|12350.9|12348.1|12346.1|67
1652168810000|2022-05-10 07:46:50|12349.6|12347.6|12348.4|12346.4|12352.1|12350.1|12348.1|12346.1|26
1652168820000|2022-05-10 07:47:00|12348.3|12346.3|12352.3|12350.3|12352.3|12350.3|12346.3|12344.3|72
1652168830000|2022-05-10 07:47:10|12353.8|12351.8|12357.4|12355.4|12358.5|12356.5|12353.8|12351.8|53
1652168840000|2022-05-10 07:47:20|12357.5|12355.5|12360.3|12358.3|12360.3|12358.3|12355.6|12353.6|19
1652168850000|2022-05-10 07:47:30|12360.4|12358.4|12355.4|12353.4|12361|12359|12355.1|12353.1|27
1652168860000|2022-05-10 07:47:40|12355.3|12353.3|12351.5|12349.5|12355.3|12353.3|12351.5|12349.5|9
1652168870000|2022-05-10 07:47:50|12351.4|12349.4|12349.3|12347.3|12351.8|12349.8|12348.1|12346.1|14
1652168880000|2022-05-10 07:48:00|12349.1|12347.1|12350.3|12348.3|12350.3|12348.3|12347.3|12345.3|19
1652168890000|2022-05-10 07:48:10|12349.6|12347.6|12349.5|12347.5|12351|12349|12347.1|12345.1|19
1652168900000|2022-05-10 07:48:20|12349.6|12347.6|12348.9|12346.9|12350|12348|12348.4|12346.4|16
1652168910000|2022-05-10 07:48:30|12349|12347|12344.8|12342.8|12349.5|12347.5|12343.4|12341.4|89
1652168920000|2022-05-10 07:48:40|12344.6|12342.6|12349.9|12347.9|12349.9|12347.9|12344.1|12342.1|39
1652168930000|2022-05-10 07:48:50|12349.5|12347.5|12347.1|12345.1|12349.9|12347.9|12347|12345|18
1652168940000|2022-05-10 07:49:00|12347.3|12345.3|12347|12345|12348.3|12346.3|12345.6|12343.6|28
1652168950000|2022-05-10 07:49:10|12347.1|12345.1|12347.9|12345.9|12348.3|12346.3|12346.8|12344.8|12
1652168960000|2022-05-10 07:49:20|12347.8|12345.8|12346.8|12344.8|12347.9|12345.9|12343.3|12341.3|71
1652168970000|2022-05-10 07:49:30|12346.5|12344.5|12343.5|12341.5|12347|12345|12342.6|12340.6|54
1652168980000|2022-05-10 07:49:40|12343|12341|12342|12340|12343.4|12341.4|12341|12339|45
1652168990000|2022-05-10 07:49:50|12341.5|12339.5|12349.6|12347.6|12350.6|12348.6|12341.5|12339.5|96
1652169000000|2022-05-10 07:50:00|12349.8|12347.8|12352.1|12350.1|12354.6|12352.6|12349.3|12347.3|83
1652169010000|2022-05-10 07:50:10|12351.6|12349.6|12352.5|12350.5|12353.4|12351.4|12351.3|12349.3|46
1652169020000|2022-05-10 07:50:20|12352.4|12350.4|12353.8|12351.8|12354|12352|12351.9|12349.9|15
1652169030000|2022-05-10 07:50:30|12353.3|12351.3|12347.6|12345.6|12354.3|12352.3|12347.5|12345.5|29
1652169040000|2022-05-10 07:50:40|12347.4|12345.4|12348.4|12346.4|12350.5|12348.5|12347.4|12345.4|17
1652169050000|2022-05-10 07:50:50|12348.1|12346.1|12347.9|12345.9|12350|12348|12345.8|12343.8|34
1652169060000|2022-05-10 07:51:00|12348|12346|12351.3|12349.3|12352.5|12350.5|12347.5|12345.5|17
1652169070000|2022-05-10 07:51:10|12352.1|12350.1|12352|12350|12354.1|12352.1|12351.6|12349.6|21
1652169080000|2022-05-10 07:51:20|12351.9|12349.9|12352|12350|12353.5|12351.5|12351.1|12349.1|9
1652169090000|2022-05-10 07:51:30|12352.1|12350.1|12354.6|12352.6|12354.6|12352.6|12352.1|12350.1|15
1652169100000|2022-05-10 07:51:40|12354.1|12352.1|12359.3|12357.3|12360.1|12358.1|12354|12352|47
1652169110000|2022-05-10 07:51:50|12359.4|12357.4|12361|12359|12361.4|12359.4|12355|12353|109
1652169120000|2022-05-10 07:52:00|12361.4|12359.4|12358.8|12356.8|12361.4|12359.4|12358.3|12356.3|181
1652169130000|2022-05-10 07:52:10|12359|12357|12354.4|12352.4|12360.5|12358.5|12353|12351|42
1652169140000|2022-05-10 07:52:20|12354|12352|12352.5|12350.5|12355.3|12353.3|12352.5|12350.5|29
1652169150000|2022-05-10 07:52:30|12354.1|12352.1|12352|12350|12354.1|12352.1|12350.4|12348.4|29
1652169160000|2022-05-10 07:52:40|12352.1|12350.1|12356|12354|12357.9|12355.9|12350.1|12348.1|44
1652169170000|2022-05-10 07:52:50|12355.9|12353.9|12351.8|12349.8|12356.3|12354.3|12351.6|12349.6|13
1652169180000|2022-05-10 07:53:00|12350.6|12348.6|12344.5|12342.5|12350.6|12348.6|12342.5|12340.5|75
1652169190000|2022-05-10 07:53:10|12344.4|12342.4|12348.4|12346.4|12348.4|12346.4|12344.4|12342.4|56
1652169200000|2022-05-10 07:53:20|12348.3|12346.3|12347.1|12345.1|12351.8|12349.8|12347|12345|36
1652169210000|2022-05-10 07:53:30|12346|12344|12346.9|12344.9|12348|12346|12345.1|12343.1|33
1652169220000|2022-05-10 07:53:40|12346.6|12344.6|12343.4|12341.4|12346.6|12344.6|12343.4|12341.4|28
1652169230000|2022-05-10 07:53:50|12343.5|12341.5|12345.9|12343.9|12345.9|12343.9|12338.5|12336.5|64
1652169240000|2022-05-10 07:54:00|12345.8|12343.8|12344.6|12342.6|12346.4|12344.4|12342.4|12340.4|30
1652169250000|2022-05-10 07:54:10|12345|12343|12343.9|12341.9|12345|12343|12340.5|12338.5|45
1652169260000|2022-05-10 07:54:20|12344|12342|12345.6|12343.6|12346|12344|12343.3|12341.3|11
1652169270000|2022-05-10 07:54:30|12345.4|12343.4|12349.9|12347.9|12351.1|12349.1|12344.5|12342.5|24
1652169280000|2022-05-10 07:54:40|12349.8|12347.8|12346.6|12344.6|12350.6|12348.6|12346.4|12344.4|22
1652169290000|2022-05-10 07:54:50|12347|12345|12343|12341|12347|12345|12342.1|12340.1|40
1652169300000|2022-05-10 07:55:00|12345.4|12343.4|12337|12335|12345.8|12343.8|12336.6|12334.6|89
1652169310000|2022-05-10 07:55:10|12337.4|12335.4|12341.5|12339.5|12342.9|12340.9|12337.4|12335.4|94
1652169320000|2022-05-10 07:55:20|12342|12340|12341.6|12339.6|12342.6|12340.6|12340.3|12338.3|51
1652169330000|2022-05-10 07:55:30|12341.4|12339.4|12340.3|12338.3|12343|12341|12339.8|12337.8|24
1652169340000|2022-05-10 07:55:40|12340.9|12338.9|12346.9|12344.9|12346.9|12344.9|12340.9|12338.9|28
1652169350000|2022-05-10 07:55:50|12346.6|12344.6|12349.9|12347.9|12352.3|12350.3|12346.1|12344.1|75
1652169360000|2022-05-10 07:56:00|12349.4|12347.4|12354.8|12352.8|12355.8|12353.8|12347.3|12345.3|19
1652169370000|2022-05-10 07:56:10|12354.4|12352.4|12351.9|12349.9|12355|12353|12351.5|12349.5|19
1652169380000|2022-05-10 07:56:20|12352.1|12350.1|12348.4|12346.4|12352.6|12350.6|12343.1|12341.1|80
1652169390000|2022-05-10 07:56:30|12348.5|12346.5|12344.6|12342.6|12348.8|12346.8|12344.6|12342.6|19
1652169400000|2022-05-10 07:56:40|12344.8|12342.8|12342.5|12340.5|12345.8|12343.8|12341.3|12339.3|20
1652169410000|2022-05-10 07:56:50|12343.1|12341.1|12342.5|12340.5|12343.9|12341.9|12341.1|12339.1|15
1652169420000|2022-05-10 07:57:00|12343|12341|12341.1|12339.1|12343.3|12341.3|12340.5|12338.5|26
1652169430000|2022-05-10 07:57:10|12341.3|12339.3|12347.3|12345.3|12347.3|12345.3|12339.1|12337.1|100
1652169440000|2022-05-10 07:57:20|12347.4|12345.4|12346.6|12344.6|12348.5|12346.5|12343.9|12341.9|33
1652169450000|2022-05-10 07:57:30|12346.9|12344.9|12353.1|12351.1|12353.8|12351.8|12346.5|12344.5|34
1652169460000|2022-05-10 07:57:40|12352|12350|12354.9|12352.9|12355.1|12353.1|12351.6|12349.6|20
1652169470000|2022-05-10 07:57:50|12354.5|12352.5|12347.6|12345.6|12354.5|12352.5|12344.3|12342.3|78
1652169480000|2022-05-10 07:58:00|12347.8|12345.8|12348.3|12346.3|12348.8|12346.8|12347.4|12345.4|3
1652169490000|2022-05-10 07:58:10|12348.5|12346.5|12357.5|12355.5|12357.9|12355.9|12348.5|12346.5|66
1652169500000|2022-05-10 07:58:20|12357.6|12355.6|12356.6|12354.6|12358.5|12356.5|12354.8|12352.8|44
1652169510000|2022-05-10 07:58:30|12356|12354|12357.1|12355.1|12358|12356|12356|12354|11
1652169520000|2022-05-10 07:58:40|12357|12355|12354.6|12352.6|12358|12356|12354.1|12352.1|19
1652169530000|2022-05-10 07:58:50|12354.8|12352.8|12351.9|12349.9|12355.5|12353.5|12351.6|12349.6|11
1652169540000|2022-05-10 07:59:00|12352|12350|12356.4|12354.4|12357.1|12355.1|12351.5|12349.5|28
1652169550000|2022-05-10 07:59:10|12356.3|12354.3|12358.5|12356.5|12358.5|12356.5|12354.8|12352.8|7
1652169560000|2022-05-10 07:59:20|12358.4|12356.4|12357.5|12355.5|12359.3|12357.3|12357.4|12355.4|18
1652169570000|2022-05-10 07:59:30|12357.4|12355.4|12356.8|12354.8|12357.4|12355.4|12354.3|12352.3|8
1652169580000|2022-05-10 07:59:40|12356.9|12354.9|12353.6|12351.6|12357|12355|12353.6|12351.6|2
1652169590000|2022-05-10 07:59:50|12351.4|12349.4|12346|12344|12351.4|12349.4|12345.8|12343.8|38
1652169600000|2022-05-10 08:00:00|12346.4|12344.4|12348.5|12346.5|12348.9|12346.9|12346|12344|37
1652169610000|2022-05-10 08:00:10|12348.3|12346.3|12348.4|12346.4|12352.9|12350.9|12347.9|12345.9|27
1652169620000|2022-05-10 08:00:20|12348.5|12346.5|12346.9|12344.9|12349.6|12347.6|12346|12344|20
1652169630000|2022-05-10 08:00:30|12347.1|12345.1|12343.1|12341.1|12347.1|12345.1|12342.3|12340.3|49
1652169640000|2022-05-10 08:00:40|12343.3|12341.3|12340.6|12338.6|12343.3|12341.3|12340.3|12338.3|23
1652169650000|2022-05-10 08:00:50|12340.8|12338.8|12342.1|12340.1|12344.4|12342.4|12340.8|12338.8|21
1652169660000|2022-05-10 08:01:00|12342.8|12340.8|12343.6|12341.6|12344.9|12342.9|12340.1|12338.1|79
1652169670000|2022-05-10 08:01:10|12343.5|12341.5|12348.1|12346.1|12352.1|12350.1|12342.5|12340.5|59
1652169680000|2022-05-10 08:01:20|12348|12346|12349.9|12347.9|12350.5|12348.5|12347|12345|28
1652169690000|2022-05-10 08:01:30|12349.8|12347.8|12348.1|12346.1|12350.5|12348.5|12347.3|12345.3|29
1652169700000|2022-05-10 08:01:40|12347.6|12345.6|12351|12349|12351|12349|12346.3|12344.3|46
1652169710000|2022-05-10 08:01:50|12352.5|12350.5|12353.4|12351.4|12357.1|12355.1|12352.5|12350.5|51
1652169720000|2022-05-10 08:02:00|12353.8|12351.8|12348.3|12346.3|12353.8|12351.8|12345.8|12343.8|85
1652169730000|2022-05-10 08:02:10|12347.6|12345.6|12348.8|12346.8|12350.8|12348.8|12347.6|12345.6|37
1652169740000|2022-05-10 08:02:20|12348.6|12346.6|12351.8|12349.8|12354|12352|12348.3|12346.3|9
1652169750000|2022-05-10 08:02:30|12351|12349|12345|12343|12351.9|12349.9|12344.8|12342.8|36
1652169760000|2022-05-10 08:02:40|12344.8|12342.8|12345.6|12343.6|12347.1|12345.1|12344.4|12342.4|25
1652169770000|2022-05-10 08:02:50|12345.8|12343.8|12341.6|12339.6|12345.8|12343.8|12340.5|12338.5|35
1652169780000|2022-05-10 08:03:00|12341.9|12339.9|12342.3|12340.3|12342.9|12340.9|12340.8|12338.8|17
1652169790000|2022-05-10 08:03:10|12342.9|12340.9|12349.9|12347.9|12349.9|12347.9|12342.9|12340.9|23
1652169800000|2022-05-10 08:03:20|12350.4|12348.4|12351.1|12349.1|12354|12352|12349.8|12347.8|22
1652169810000|2022-05-10 08:03:30|12351|12349|12351.1|12349.1|12353.1|12351.1|12349.9|12347.9|29
1652169820000|2022-05-10 08:03:40|12351|12349|12348.6|12346.6|12351.3|12349.3|12348.6|12346.6|12
1652169830000|2022-05-10 08:03:50|12348.5|12346.5|12349.9|12347.9|12351.5|12349.5|12347.9|12345.9|29
1652169840000|2022-05-10 08:04:00|12349.6|12347.6|12348.3|12346.3|12352.1|12350.1|12344.9|12342.9|57
1652169850000|2022-05-10 08:04:10|12346.6|12344.6|12346.1|12344.1|12347.3|12345.3|12344.5|12342.5|32
1652169860000|2022-05-10 08:04:20|12346.3|12344.3|12347.1|12345.1|12347.3|12345.3|12345.4|12343.4|20
1652169870000|2022-05-10 08:04:30|12346.9|12344.9|12350.6|12348.6|12350.6|12348.6|12346.9|12344.9|30
1652169880000|2022-05-10 08:04:40|12350.4|12348.4|12347.6|12345.6|12350.4|12348.4|12346|12344|25
1652169890000|2022-05-10 08:04:50|12347.8|12345.8|12348.8|12346.8|12353.5|12351.5|12347.8|12345.8|47
1652169900000|2022-05-10 08:05:00|12347.8|12345.8|12345.4|12343.4|12348.1|12346.1|12345.4|12343.4|20
1652169910000|2022-05-10 08:05:10|12344.9|12342.9|12344.3|12342.3|12346.1|12344.1|12342.8|12340.8|20
1652169920000|2022-05-10 08:05:20|12344.4|12342.4|12347.8|12345.8|12347.9|12345.9|12343.3|12341.3|26
1652169930000|2022-05-10 08:05:30|12347.9|12345.9|12348.1|12346.1|12350.1|12348.1|12346.5|12344.5|31
1652169940000|2022-05-10 08:05:40|12348.3|12346.3|12347.1|12345.1|12349.3|12347.3|12347|12345|18
1652169950000|2022-05-10 08:05:50|12346.1|12344.1|12345.4|12343.4|12347.3|12345.3|12345.3|12343.3|13
1652169960000|2022-05-10 08:06:00|12344.6|12342.6|12344.8|12342.8|12345.6|12343.6|12342.8|12340.8|33
1652169970000|2022-05-10 08:06:10|12344.4|12342.4|12348.3|12346.3|12348.4|12346.4|12344.4|12342.4|16
1652169980000|2022-05-10 08:06:20|12348.1|12346.1|12348.4|12346.4|12349.4|12347.4|12348.1|12346.1|6
1652169990000|2022-05-10 08:06:30|12348.5|12346.5|12350.3|12348.3|12353.1|12351.1|12348.3|12346.3|25
1652170000000|2022-05-10 08:06:40|12350.4|12348.4|12354.6|12352.6|12355.1|12353.1|12349.4|12347.4|53
1652170010000|2022-05-10 08:06:50|12354.9|12352.9|12352.9|12350.9|12355.9|12353.9|12352.9|12350.9|32
1652170020000|2022-05-10 08:07:00|12352.5|12350.5|12356.5|12354.5|12356.5|12354.5|12352.5|12350.5|11
1652170030000|2022-05-10 08:07:10|12356.4|12354.4|12356.1|12354.1|12357.5|12355.5|12355.9|12353.9|20
1652170040000|2022-05-10 08:07:20|12356|12354|12356.9|12354.9|12357.9|12355.9|12355.3|12353.3|27
1652170050000|2022-05-10 08:07:30|12357|12355|12358.1|12356.1|12358.4|12356.4|12356.1|12354.1|21
1652170060000|2022-05-10 08:07:40|12359|12357|12358.5|12356.5|12360.1|12358.1|12356.9|12354.9|45
1652170070000|2022-05-10 08:07:50|12358.8|12356.8|12360.3|12358.3|12360.3|12358.3|12358.3|12356.3|11
1652170080000|2022-05-10 08:08:00|12360.1|12358.1|12359.4|12357.4|12360.3|12358.3|12358.4|12356.4|25
1652170090000|2022-05-10 08:08:10|12360|12358|12361.6|12359.6|12365.9|12363.9|12359.3|12357.3|76
1652170100000|2022-05-10 08:08:20|12361.5|12359.5|12362.5|12360.5|12363.8|12361.8|12361.5|12359.5|32
1652170110000|2022-05-10 08:08:30|12362.6|12360.6|12364.3|12362.3|12364.3|12362.3|12362.3|12360.3|11
1652170120000|2022-05-10 08:08:40|12364.4|12362.4|12365.1|12363.1|12365.3|12363.3|12363.9|12361.9|9
1652170130000|2022-05-10 08:08:50|12365|12363|12364.4|12362.4|12365.6|12363.6|12363.9|12361.9|17
1652170140000|2022-05-10 08:09:00|12364.5|12362.5|12365.5|12363.5|12365.8|12363.8|12361.4|12359.4|52
1652170150000|2022-05-10 08:09:10|12364.8|12362.8|12365.4|12363.4|12365.8|12363.8|12362.8|12360.8|43
1652170160000|2022-05-10 08:09:20|12365.5|12363.5|12367.6|12365.6|12368.3|12366.3|12365.5|12363.5|25
1652170170000|2022-05-10 08:09:30|12367.8|12365.8|12370.4|12368.4|12370.4|12368.4|12367.6|12365.6|18
1652170180000|2022-05-10 08:09:40|12370.3|12368.3|12369.1|12367.1|12370.3|12368.3|12366.9|12364.9|41
1652170190000|2022-05-10 08:09:50|12369.3|12367.3|12371.5|12369.5|12372.9|12370.9|12369.1|12367.1|48
1652170200000|2022-05-10 08:10:00|12371.3|12369.3|12369.9|12367.9|12371.3|12369.3|12367.8|12365.8|27
1652170210000|2022-05-10 08:10:10|12369.8|12367.8|12371.1|12369.1|12371.8|12369.8|12369.1|12367.1|21
1652170220000|2022-05-10 08:10:20|12371.3|12369.3|12372.4|12370.4|12372.4|12370.4|12371|12369|26
1652170230000|2022-05-10 08:10:30|12371.9|12369.9|12367.5|12365.5|12372|12370|12366.8|12364.8|24
1652170240000|2022-05-10 08:10:40|12367.6|12365.6|12366.6|12364.6|12369.3|12367.3|12364.9|12362.9|14
1652170250000|2022-05-10 08:10:50|12366.5|12364.5|12367.8|12365.8|12369.6|12367.6|12366.5|12364.5|16
1652170260000|2022-05-10 08:11:00|12367.4|12365.4|12367.8|12365.8|12368.6|12366.6|12367.4|12365.4|8
1652170270000|2022-05-10 08:11:10|12367.6|12365.6|12364.6|12362.6|12367.6|12365.6|12364.1|12362.1|21
1652170280000|2022-05-10 08:11:20|12364.8|12362.8|12365.1|12363.1|12367|12365|12364.8|12362.8|20
1652170290000|2022-05-10 08:11:30|12365.5|12363.5|12366.3|12364.3|12368.4|12366.4|12365.4|12363.4|19
1652170300000|2022-05-10 08:11:40|12366.1|12364.1|12365.5|12363.5|12366.6|12364.6|12364.1|12362.1|9
1652170310000|2022-05-10 08:11:50|12365.3|12363.3|12364.9|12362.9|12365.5|12363.5|12364.4|12362.4|5
1652170320000|2022-05-10 08:12:00|12364.8|12362.8|12364.6|12362.6|12365|12363|12364.1|12362.1|10
1652170330000|2022-05-10 08:12:10|12365|12363|12366.4|12364.4|12366.5|12364.5|12364.6|12362.6|21
1652170340000|2022-05-10 08:12:20|12367.4|12365.4|12368.6|12366.6|12369.8|12367.8|12367.3|12365.3|27
1652170350000|2022-05-10 08:12:30|12368.8|12366.8|12370|12368|12371.3|12369.3|12368.6|12366.6|47
1652170360000|2022-05-10 08:12:40|12369.9|12367.9|12364.8|12362.8|12370.5|12368.5|12364.5|12362.5|29
1652170370000|2022-05-10 08:12:50|12364.6|12362.6|12367.1|12365.1|12367.3|12365.3|12364.3|12362.3|12
1652170380000|2022-05-10 08:13:00|12367.3|12365.3|12368|12366|12368.6|12366.6|12366.4|12364.4|16
1652170390000|2022-05-10 08:13:10|12368.1|12366.1|12367.5|12365.5|12369.5|12367.5|12366.8|12364.8|13
1652170400000|2022-05-10 08:13:20|12367.9|12365.9|12367.4|12365.4|12368.3|12366.3|12367.1|12365.1|4
1652170410000|2022-05-10 08:13:30|12367.5|12365.5|12363.4|12361.4|12367.6|12365.6|12363.4|12361.4|21
1652170420000|2022-05-10 08:13:40|12363.5|12361.5|12361.8|12359.8|12365|12363|12361.5|12359.5|26
1652170430000|2022-05-10 08:13:50|12361.6|12359.6|12359|12357|12361.6|12359.6|12358.4|12356.4|46
1652170440000|2022-05-10 08:14:00|12358.9|12356.9|12361.6|12359.6|12362.5|12360.5|12358.4|12356.4|15
1652170450000|2022-05-10 08:14:10|12361.4|12359.4|12362.3|12360.3|12362.4|12360.4|12360|12358|9
1652170460000|2022-05-10 08:14:20|12362.4|12360.4|12362.1|12360.1|12362.9|12360.9|12361|12359|13
1652170470000|2022-05-10 08:14:30|12361.6|12359.6|12358.6|12356.6|12362|12360|12358.3|12356.3|14
1652170480000|2022-05-10 08:14:40|12358.8|12356.8|12356.5|12354.5|12358.8|12356.8|12355.9|12353.9|31
1652170490000|2022-05-10 08:14:50|12356.3|12354.3|12354.8|12352.8|12357.1|12355.1|12350.8|12348.8|85
1652170500000|2022-05-10 08:15:00|12354.9|12352.9|12354.1|12352.1|12355|12353|12351.1|12349.1|53
1652170510000|2022-05-10 08:15:10|12355|12353|12358.1|12356.1|12358.6|12356.6|12353.3|12351.3|19
1652170520000|2022-05-10 08:15:20|12357.8|12355.8|12362.4|12360.4|12363.3|12361.3|12357.8|12355.8|24
1652170530000|2022-05-10 08:15:30|12362.5|12360.5|12362.8|12360.8|12364.8|12362.8|12361.8|12359.8|49
1652170540000|2022-05-10 08:15:40|12364|12362|12364.6|12362.6|12365|12363|12363.6|12361.6|13
1652170550000|2022-05-10 08:15:50|12364.8|12362.8|12368.4|12366.4|12368.4|12366.4|12364.3|12362.3|20
1652170560000|2022-05-10 08:16:00|12367.9|12365.9|12368.4|12366.4|12370|12368|12366.8|12364.8|44
1652170570000|2022-05-10 08:16:10|12368.3|12366.3|12370.6|12368.6|12370.8|12368.8|12367.6|12365.6|23
1652170580000|2022-05-10 08:16:20|12370.5|12368.5|12371.3|12369.3|12371.3|12369.3|12369.3|12367.3|15
1652170590000|2022-05-10 08:16:30|12371.4|12369.4|12370.9|12368.9|12371.8|12369.8|12368.8|12366.8|56
1652170600000|2022-05-10 08:16:40|12371|12369|12372.1|12370.1|12372.3|12370.3|12369.9|12367.9|27
1652170610000|2022-05-10 08:16:50|12372|12370|12371.4|12369.4|12372.3|12370.3|12370.4|12368.4|89
1652170620000|2022-05-10 08:17:00|12371.3|12369.3|12370.9|12368.9|12372|12370|12370.5|12368.5|33
1652170630000|2022-05-10 08:17:10|12370.8|12368.8|12373.1|12371.1|12373.1|12371.1|12370.8|12368.8|12
1652170640000|2022-05-10 08:17:20|12373.4|12371.4|12373.4|12371.4|12375.5|12373.5|12373.4|12371.4|50
1652170650000|2022-05-10 08:17:30|12373.3|12371.3|12373.4|12371.4|12374.1|12372.1|12372.5|12370.5|22
1652170660000|2022-05-10 08:17:40|12373.3|12371.3|12371.6|12369.6|12374.3|12372.3|12371|12369|23
1652170670000|2022-05-10 08:17:50|12372.1|12370.1|12371.9|12369.9|12372.6|12370.6|12370.4|12368.4|18
1652170680000|2022-05-10 08:18:00|12372|12370|12374.5|12372.5|12375|12373|12371.6|12369.6|38
1652170690000|2022-05-10 08:18:10|12374.6|12372.6|12374.6|12372.6|12375|12373|12374.4|12372.4|19
1652170700000|2022-05-10 08:18:20|12374.8|12372.8|12375|12373|12375.1|12373.1|12373.4|12371.4|23
1652170710000|2022-05-10 08:18:30|12374.9|12372.9|12375.3|12373.3|12375.3|12373.3|12373.5|12371.5|19
1652170720000|2022-05-10 08:18:40|12375.4|12373.4|12375.9|12373.9|12376.4|12374.4|12374.1|12372.1|32
1652170730000|2022-05-10 08:18:50|12375.6|12373.6|12372.8|12370.8|12376.5|12374.5|12372.5|12370.5|35
1652170740000|2022-05-10 08:19:00|12372.9|12370.9|12373|12371|12373.3|12371.3|12370.6|12368.6|29
1652170750000|2022-05-10 08:19:10|12373.1|12371.1|12373.6|12371.6|12375|12373|12373.1|12371.1|28
1652170760000|2022-05-10 08:19:20|12373.8|12371.8|12377|12375|12377.3|12375.3|12373.8|12371.8|45
1652170770000|2022-05-10 08:19:30|12377.1|12375.1|12377.3|12375.3|12377.3|12375.3|12376|12374|22
1652170780000|2022-05-10 08:19:40|12376.8|12374.8|12378.5|12376.5|12378.6|12376.6|12376.3|12374.3|32
1652170790000|2022-05-10 08:19:50|12378.8|12376.8|12379.6|12377.6|12379.8|12377.8|12378.8|12376.8|65
1652170800000|2022-05-10 08:20:00|12379.4|12377.4|12381.4|12379.4|12381.6|12379.6|12378.5|12376.5|71
1652170810000|2022-05-10 08:20:10|12381.5|12379.5|12384.9|12382.9|12388.5|12386.5|12379.4|12377.4|171
1652170820000|2022-05-10 08:20:20|12384.8|12382.8|12385.8|12383.8|12387.8|12385.8|12383.6|12381.6|59
1652170830000|2022-05-10 08:20:30|12385.6|12383.6|12385.8|12383.8|12386.1|12384.1|12382.8|12380.8|47
1652170840000|2022-05-10 08:20:40|12385.6|12383.6|12386.4|12384.4|12387.1|12385.1|12385.3|12383.3|27
1652170850000|2022-05-10 08:20:50|12386.5|12384.5|12387.1|12385.1|12388.3|12386.3|12386|12384|33
1652170860000|2022-05-10 08:21:00|12387.3|12385.3|12388.8|12386.8|12389.4|12387.4|12387|12385|35
1652170870000|2022-05-10 08:21:10|12388.6|12386.6|12386.6|12384.6|12388.6|12386.6|12386|12384|48
1652170880000|2022-05-10 08:21:20|12386.5|12384.5|12383.5|12381.5|12386.6|12384.6|12383.3|12381.3|24
1652170890000|2022-05-10 08:21:30|12384.1|12382.1|12381.3|12379.3|12384.4|12382.4|12381.3|12379.3|69
1652170900000|2022-05-10 08:21:40|12381.5|12379.5|12381.3|12379.3|12381.9|12379.9|12381|12379|12
1652170910000|2022-05-10 08:21:50|12381|12379|12378.8|12376.8|12381.4|12379.4|12378|12376|31
1652170920000|2022-05-10 08:22:00|12379.4|12377.4|12377.6|12375.6|12379.5|12377.5|12375.6|12373.6|50
1652170930000|2022-05-10 08:22:10|12377.9|12375.9|12377.8|12375.8|12378.6|12376.6|12377.5|12375.5|9
1652170940000|2022-05-10 08:22:20|12377.6|12375.6|12377.4|12375.4|12380|12378|12377|12375|24
1652170950000|2022-05-10 08:22:30|12377.5|12375.5|12377.8|12375.8|12378.4|12376.4|12377.4|12375.4|6
1652170960000|2022-05-10 08:22:40|12377.9|12375.9|12381.8|12379.8|12382.9|12380.9|12377.4|12375.4|44
1652170970000|2022-05-10 08:22:50|12381.5|12379.5|12384.8|12382.8|12387.4|12385.4|12380.9|12378.9|52
1652170980000|2022-05-10 08:23:00|12384.6|12382.6|12382|12380|12384.6|12382.6|12379.8|12377.8|72
1652170990000|2022-05-10 08:23:10|12382.1|12380.1|12380.4|12378.4|12382.1|12380.1|12380.4|12378.4|12
1652171000000|2022-05-10 08:23:20|12380.5|12378.5|12382.3|12380.3|12382.8|12380.8|12380.5|12378.5|36
1652171010000|2022-05-10 08:23:30|12382.1|12380.1|12381|12379|12383|12381|12381|12379|16
1652171020000|2022-05-10 08:23:40|12381.4|12379.4|12383.9|12381.9|12384.3|12382.3|12379.8|12377.8|29
1652171030000|2022-05-10 08:23:50|12383.8|12381.8|12385|12383|12385.5|12383.5|12382.8|12380.8|14
1652171040000|2022-05-10 08:24:00|12385.1|12383.1|12385|12383|12385.5|12383.5|12383.9|12381.9|25
1652171050000|2022-05-10 08:24:10|12385.1|12383.1|12387.8|12385.8|12387.8|12385.8|12384.1|12382.1|31
1652171060000|2022-05-10 08:24:20|12387.3|12385.3|12389.4|12387.4|12392.8|12390.8|12386.9|12384.9|99
1652171070000|2022-05-10 08:24:30|12389.5|12387.5|12390.1|12388.1|12390.1|12388.1|12388.6|12386.6|32
1652171080000|2022-05-10 08:24:40|12390|12388|12389.9|12387.9|12390.4|12388.4|12388.4|12386.4|47
1652171090000|2022-05-10 08:24:50|12390|12388|12388.5|12386.5|12390|12388|12387.8|12385.8|23
1652171100000|2022-05-10 08:25:00|12387.8|12385.8|12384.8|12382.8|12388.1|12386.1|12382.1|12380.1|50
1652171110000|2022-05-10 08:25:10|12384.9|12382.9|12382.9|12380.9|12386.8|12384.8|12382.8|12380.8|36
1652171120000|2022-05-10 08:25:20|12382.6|12380.6|12381.8|12379.8|12384|12382|12381.3|12379.3|18
1652171130000|2022-05-10 08:25:30|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.4|12379.4|16
1652171140000|2022-05-10 08:25:40|12382.5|12380.5|12383|12381|12384.4|12382.4|12380.9|12378.9|24
1652171150000|2022-05-10 08:25:50|12383.1|12381.1|12383.8|12381.8|12384|12382|12380.3|12378.3|60
1652171160000|2022-05-10 08:26:00|12383.6|12381.6|12386.8|12384.8|12387.6|12385.6|12383.6|12381.6|17
1652171170000|2022-05-10 08:26:10|12386.9|12384.9|12387|12385|12388.1|12386.1|12386.6|12384.6|19
1652171180000|2022-05-10 08:26:20|12386.9|12384.9|12389.8|12387.8|12390.5|12388.5|12385.9|12383.9|34
1652171190000|2022-05-10 08:26:30|12389.4|12387.4|12390.5|12388.5|12392.1|12390.1|12389|12387|43
1652171200000|2022-05-10 08:26:40|12390.4|12388.4|12391.1|12389.1|12391.1|12389.1|12389.9|12387.9|23
1652171210000|2022-05-10 08:26:50|12391|12389|12390.9|12388.9|12391.5|12389.5|12389.3|12387.3|49
1652171220000|2022-05-10 08:27:00|12390.8|12388.8|12391.6|12389.6|12392.4|12390.4|12389.4|12387.4|21
1652171230000|2022-05-10 08:27:10|12391.5|12389.5|12392.5|12390.5|12392.6|12390.6|12391.4|12389.4|20
1652171240000|2022-05-10 08:27:20|12392.4|12390.4|12391.5|12389.5|12392.5|12390.5|12389.8|12387.8|24
1652171250000|2022-05-10 08:27:30|12391.1|12389.1|12391|12389|12391.6|12389.6|12390.5|12388.5|23
1652171260000|2022-05-10 08:27:40|12390.9|12388.9|12392.1|12390.1|12392.3|12390.3|12390.6|12388.6|31
1652171270000|2022-05-10 08:27:50|12391.9|12389.9|12395.4|12393.4|12396.4|12394.4|12391.9|12389.9|56
1652171280000|2022-05-10 08:28:00|12395.5|12393.5|12394.6|12392.6|12397.4|12395.4|12394.4|12392.4|53
1652171290000|2022-05-10 08:28:10|12394.5|12392.5|12392.6|12390.6|12394.5|12392.5|12392.5|12390.5|23
1652171300000|2022-05-10 08:28:20|12392.5|12390.5|12391.9|12389.9|12392.8|12390.8|12390.3|12388.3|20
1652171310000|2022-05-10 08:28:30|12391.8|12389.8|12391.8|12389.8|12392.1|12390.1|12391.5|12389.5|5
1652171320000|2022-05-10 08:28:40|12391.6|12389.6|12388.9|12386.9|12391.8|12389.8|12387.5|12385.5|78
1652171330000|2022-05-10 08:28:50|12389|12387|12388.5|12386.5|12389.4|12387.4|12387.3|12385.3|40
1652171340000|2022-05-10 08:29:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12386.5|12384.5|13
1652171350000|2022-05-10 08:29:10|12388|12386|12389.5|12387.5|12389.8|12387.8|12387.4|12385.4|18
1652171360000|2022-05-10 08:29:20|12389.4|12387.4|12390.4|12388.4|12390.8|12388.8|12388.5|12386.5|8
1652171370000|2022-05-10 08:29:30|12390.8|12388.8|12390.8|12388.8|12391.1|12389.1|12388.3|12386.3|25
1652171380000|2022-05-10 08:29:40|12390.9|12388.9|12391.3|12389.3|12392.1|12390.1|12390.6|12388.6|13
1652171390000|2022-05-10 08:29:50|12391.6|12389.6|12393|12391|12394.3|12392.3|12390.6|12388.6|16
1652171400000|2022-05-10 08:30:00|12393.1|12391.1|12395.4|12393.4|12395.9|12393.9|12393|12391|15
1652171410000|2022-05-10 08:30:10|12396.3|12394.3|12397.9|12395.9|12398.9|12396.9|12396.3|12394.3|55
1652171420000|2022-05-10 08:30:20|12398|12396|12399.9|12397.9|12401.6|12399.6|12398|12396|90
1652171430000|2022-05-10 08:30:30|12400|12398|12400.4|12398.4|12401.3|12399.3|12399|12397|40
1652171440000|2022-05-10 08:30:40|12399.9|12397.9|12398.1|12396.1|12400.6|12398.6|12398|12396|23
1652171450000|2022-05-10 08:30:50|12398.3|12396.3|12399.3|12397.3|12399.3|12397.3|12396.6|12394.6|31
1652171460000|2022-05-10 08:31:00|12399.4|12397.4|12400|12398|12400.8|12398.8|12399.1|12397.1|45
1652171470000|2022-05-10 08:31:10|12399.9|12397.9|12398.8|12396.8|12401.6|12399.6|12398.8|12396.8|20
1652171480000|2022-05-10 08:31:20|12399|12397|12400|12398|12400.8|12398.8|12398|12396|18
1652171490000|2022-05-10 08:31:30|12399.8|12397.8|12401.8|12399.8|12403.3|12401.3|12399.3|12397.3|66
1652171500000|2022-05-10 08:31:40|12401.6|12399.6|12403.4|12401.4|12405|12403|12401.3|12399.3|95
1652171510000|2022-05-10 08:31:50|12403.5|12401.5|12404.3|12402.3|12405.4|12403.4|12402.4|12400.4|43
1652171520000|2022-05-10 08:32:00|12404.1|12402.1|12403.9|12401.9|12404.4|12402.4|12401.9|12399.9|21
1652171530000|2022-05-10 08:32:10|12404|12402|12405.3|12403.3|12405.3|12403.3|12403.5|12401.5|19
1652171540000|2022-05-10 08:32:20|12404.9|12402.9|12404.8|12402.8|12404.9|12402.9|12402.6|12400.6|46
1652171550000|2022-05-10 08:32:30|12404.6|12402.6|12403.4|12401.4|12404.6|12402.6|12403.1|12401.1|17
1652171560000|2022-05-10 08:32:40|12403.6|12401.6|12403.3|12401.3|12404.9|12402.9|12402.1|12400.1|50
1652171570000|2022-05-10 08:32:50|12403.4|12401.4|12404|12402|12404|12402|12402.1|12400.1|18
1652171580000|2022-05-10 08:33:00|12403.8|12401.8|12404.9|12402.9|12405.4|12403.4|12403.8|12401.8|20
1652171590000|2022-05-10 08:33:10|12405|12403|12403.6|12401.6|12405|12403|12402.8|12400.8|16
1652171600000|2022-05-10 08:33:20|12403.8|12401.8|12405.3|12403.3|12405.5|12403.5|12403.5|12401.5|15
1652171610000|2022-05-10 08:33:30|12404.4|12402.4|12402.8|12400.8|12404.4|12402.4|12402|12400|20
1652171620000|2022-05-10 08:33:40|12402.5|12400.5|12404.9|12402.9|12405|12403|12402.4|12400.4|17
1652171630000|2022-05-10 08:33:50|12404.5|12402.5|12403.3|12401.3|12405.1|12403.1|12402.3|12400.3|36
1652171640000|2022-05-10 08:34:00|12403.4|12401.4|12403.8|12401.8|12403.8|12401.8|12402.5|12400.5|3
1652171650000|2022-05-10 08:34:10|12404.1|12402.1|12404.4|12402.4|12404.4|12402.4|12403.6|12401.6|17
1652171660000|2022-05-10 08:34:20|12404.5|12402.5|12403.5|12401.5|12404.5|12402.5|12401.1|12399.1|51
1652171670000|2022-05-10 08:34:30|12404|12402|12404.3|12402.3|12404.5|12402.5|12402.9|12400.9|42
1652171680000|2022-05-10 08:34:40|12404.4|12402.4|12406.9|12404.9|12407.1|12405.1|12403.5|12401.5|89
1652171690000|2022-05-10 08:34:50|12407|12405|12407.3|12405.3|12407.3|12405.3|12406.5|12404.5|30
1652171700000|2022-05-10 08:35:00|12407.1|12405.1|12404.4|12402.4|12407.3|12405.3|12404.4|12402.4|56
1652171710000|2022-05-10 08:35:10|12404.1|12402.1|12404.6|12402.6|12405.4|12403.4|12403.5|12401.5|24
1652171720000|2022-05-10 08:35:20|12404.5|12402.5|12406.4|12404.4|12406.9|12404.9|12404.5|12402.5|26
1652171730000|2022-05-10 08:35:30|12406.6|12404.6|12410.3|12408.3|12410.4|12408.4|12406.5|12404.5|79
1652171740000|2022-05-10 08:35:40|12410.1|12408.1|12409.5|12407.5|12410.8|12408.8|12408.9|12406.9|81
1652171750000|2022-05-10 08:35:50|12409.4|12407.4|12406.6|12404.6|12409.4|12407.4|12406.5|12404.5|47
1652171760000|2022-05-10 08:36:00|12406.8|12404.8|12406.6|12404.6|12408.6|12406.6|12405.4|12403.4|19
1652171770000|2022-05-10 08:36:10|12406.8|12404.8|12404.4|12402.4|12407.4|12405.4|12404.4|12402.4|25
1652171780000|2022-05-10 08:36:20|12404.3|12402.3|12404.9|12402.9|12405.6|12403.6|12404.3|12402.3|14
1652171790000|2022-05-10 08:36:30|12404.8|12402.8|12401.4|12399.4|12404.8|12402.8|12401|12399|28
1652171800000|2022-05-10 08:36:40|12401.3|12399.3|12398.4|12396.4|12401.4|12399.4|12396.9|12394.9|110
1652171810000|2022-05-10 08:36:50|12399.4|12397.4|12399|12397|12400.1|12398.1|12395.9|12393.9|82
1652171820000|2022-05-10 08:37:00|12398.8|12396.8|12397.8|12395.8|12398.8|12396.8|12396.8|12394.8|17
1652171830000|2022-05-10 08:37:10|12397.9|12395.9|12400.4|12398.4|12400.4|12398.4|12397.4|12395.4|64
1652171840000|2022-05-10 08:37:20|12400.8|12398.8|12398.9|12396.9|12401|12399|12398|12396|44
1652171850000|2022-05-10 08:37:30|12398.8|12396.8|12400.1|12398.1|12400.4|12398.4|12398.6|12396.6|37
1652171860000|2022-05-10 08:37:40|12400.3|12398.3|12400.6|12398.6|12400.6|12398.6|12399.4|12397.4|35
1652171870000|2022-05-10 08:37:50|12400.9|12398.9|12402.1|12400.1|12404.1|12402.1|12400.9|12398.9|50
1652171880000|2022-05-10 08:38:00|12402.3|12400.3|12401.4|12399.4|12402.4|12400.4|12400.6|12398.6|20
1652171890000|2022-05-10 08:38:10|12401.3|12399.3|12402.9|12400.9|12402.9|12400.9|12400.8|12398.8|8
1652171900000|2022-05-10 08:38:20|12402.1|12400.1|12401.9|12399.9|12402.8|12400.8|12401.6|12399.6|15
1652171910000|2022-05-10 08:38:30|12402.1|12400.1|12403.4|12401.4|12403.5|12401.5|12402|12400|17
1652171920000|2022-05-10 08:38:40|12403.5|12401.5|12404.1|12402.1|12404.5|12402.5|12403.1|12401.1|25
1652171930000|2022-05-10 08:38:50|12404|12402|12404.1|12402.1|12404.8|12402.8|12401.6|12399.6|22
1652171940000|2022-05-10 08:39:00|12404.3|12402.3|12403.6|12401.6|12405.4|12403.4|12401.9|12399.9|26
1652171950000|2022-05-10 08:39:10|12403.9|12401.9|12400.3|12398.3|12405|12403|12399.6|12397.6|41
1652171960000|2022-05-10 08:39:20|12400.1|12398.1|12397.5|12395.5|12400.5|12398.5|12396.8|12394.8|36
1652171970000|2022-05-10 08:39:30|12397.6|12395.6|12402.1|12400.1|12402.8|12400.8|12396.9|12394.9|34
1652171980000|2022-05-10 08:39:40|12402|12400|12402.5|12400.5|12402.8|12400.8|12401.5|12399.5|13
1652171990000|2022-05-10 08:39:50|12402.4|12400.4|12403|12401|12403.5|12401.5|12402.4|12400.4|12
1652172000000|2022-05-10 08:40:00|12403.1|12401.1|12401.6|12399.6|12403.9|12401.9|12400.8|12398.8|38
1652172010000|2022-05-10 08:40:10|12401.5|12399.5|12399.5|12397.5|12401.5|12399.5|12399|12397|17
1652172020000|2022-05-10 08:40:20|12399.4|12397.4|12397.1|12395.1|12400.1|12398.1|12396.9|12394.9|32
1652172030000|2022-05-10 08:40:30|12397.3|12395.3|12397.3|12395.3|12399.6|12397.6|12397|12395|16
1652172040000|2022-05-10 08:40:40|12397.4|12395.4|12395.5|12393.5|12397.4|12395.4|12393.4|12391.4|73
1652172050000|2022-05-10 08:40:50|12395.4|12393.4|12395.1|12393.1|12397.3|12395.3|12394|12392|34
1652172060000|2022-05-10 08:41:00|12395|12393|12397.8|12395.8|12397.9|12395.9|12395|12393|22
1652172070000|2022-05-10 08:41:10|12397.6|12395.6|12391.8|12389.8|12397.6|12395.6|12390|12388|78
1652172080000|2022-05-10 08:41:20|12391.4|12389.4|12391.9|12389.9|12392.4|12390.4|12387.4|12385.4|53
1652172090000|2022-05-10 08:41:30|12392|12390|12392.1|12390.1|12392.5|12390.5|12390.5|12388.5|15
1652172100000|2022-05-10 08:41:40|12392|12390|12393|12391|12394.8|12392.8|12391.9|12389.9|21
1652172110000|2022-05-10 08:41:50|12392.5|12390.5|12394.5|12392.5|12394.6|12392.6|12392|12390|20
1652172120000|2022-05-10 08:42:00|12394.4|12392.4|12393.6|12391.6|12395|12393|12392.3|12390.3|9
1652172130000|2022-05-10 08:42:10|12393.5|12391.5|12392.8|12390.8|12395.3|12393.3|12391.6|12389.6|36
1652172140000|2022-05-10 08:42:20|12392.9|12390.9|12393.9|12391.9|12394.6|12392.6|12392.6|12390.6|16
1652172150000|2022-05-10 08:42:30|12393.8|12391.8|12391.9|12389.9|12394|12392|12391|12389|3
1652172160000|2022-05-10 08:42:40|12391.8|12389.8|12390.3|12388.3|12391.9|12389.9|12389.5|12387.5|9
1652172170000|2022-05-10 08:42:50|12390.4|12388.4|12391.1|12389.1|12391.9|12389.9|12390.4|12388.4|4
1652172180000|2022-05-10 08:43:00|12391.3|12389.3|12394.4|12392.4|12395.1|12393.1|12391.3|12389.3|11
1652172190000|2022-05-10 08:43:10|12394.3|12392.3|12390.6|12388.6|12394.5|12392.5|12390.4|12388.4|11
1652172200000|2022-05-10 08:43:20|12390.5|12388.5|12392|12390|12392.3|12390.3|12390.4|12388.4|4
1652172210000|2022-05-10 08:43:30|12391.9|12389.9|12392.4|12390.4|12393.9|12391.9|12391.9|12389.9|7
1652172220000|2022-05-10 08:43:40|12392.5|12390.5|12391.3|12389.3|12392.8|12390.8|12390.4|12388.4|18
1652172230000|2022-05-10 08:43:50|12391.1|12389.1|12389.4|12387.4|12391.3|12389.3|12389.4|12387.4|20
1652172240000|2022-05-10 08:44:00|12388.8|12386.8|12389.4|12387.4|12389.9|12387.9|12388.4|12386.4|11
1652172250000|2022-05-10 08:44:10|12389.3|12387.3|12388.3|12386.3|12389.6|12387.6|12387.8|12385.8|19
1652172260000|2022-05-10 08:44:20|12388.4|12386.4|12389.3|12387.3|12391|12389|12388|12386|49
1652172270000|2022-05-10 08:44:30|12389.4|12387.4|12390|12388|12391|12389|12388.9|12386.9|25
1652172280000|2022-05-10 08:44:40|12390.1|12388.1|12390|12388|12390.5|12388.5|12388.5|12386.5|24
1652172290000|2022-05-10 08:44:50|12390.1|12388.1|12391.8|12389.8|12393.8|12391.8|12390.1|12388.1|21
1652172300000|2022-05-10 08:45:00|12392.3|12390.3|12391.9|12389.9|12397.3|12395.3|12391.9|12389.9|44
1652172310000|2022-05-10 08:45:10|12392.6|12390.6|12393.4|12391.4|12395.8|12393.8|12392.5|12390.5|19
1652172320000|2022-05-10 08:45:20|12393.3|12391.3|12391.5|12389.5|12394.1|12392.1|12391.5|12389.5|14
1652172330000|2022-05-10 08:45:30|12392|12390|12392.3|12390.3|12392.5|12390.5|12391.1|12389.1|14
1652172340000|2022-05-10 08:45:40|12392|12390|12390.6|12388.6|12392.8|12390.8|12390.4|12388.4|18
1652172350000|2022-05-10 08:45:50|12390.5|12388.5|12392.8|12390.8|12393|12391|12389.8|12387.8|25
1652172360000|2022-05-10 08:46:00|12392.9|12390.9|12392|12390|12394.3|12392.3|12391.3|12389.3|22
1652172370000|2022-05-10 08:46:10|12392.1|12390.1|12393.1|12391.1|12394|12392|12391.8|12389.8|11
1652172380000|2022-05-10 08:46:20|12393.6|12391.6|12396.6|12394.6|12396.6|12394.6|12393.6|12391.6|27
1652172390000|2022-05-10 08:46:30|12396.4|12394.4|12395.8|12393.8|12400.8|12398.8|12395.5|12393.5|64
1652172400000|2022-05-10 08:46:40|12395.6|12393.6|12396.1|12394.1|12396.3|12394.3|12394.8|12392.8|19
1652172410000|2022-05-10 08:46:50|12396.3|12394.3|12396.9|12394.9|12396.9|12394.9|12393.6|12391.6|32
1652172420000|2022-05-10 08:47:00|12397|12395|12397.6|12395.6|12398.4|12396.4|12395.9|12393.9|16
1652172430000|2022-05-10 08:47:10|12397.8|12395.8|12399.5|12397.5|12400.4|12398.4|12396.8|12394.8|21
1652172440000|2022-05-10 08:47:20|12399.3|12397.3|12401|12399|12401.9|12399.9|12399|12397|38
1652172450000|2022-05-10 08:47:30|12401.3|12399.3|12399.6|12397.6|12401.6|12399.6|12399.4|12397.4|13
1652172460000|2022-05-10 08:47:40|12399|12397|12396.9|12394.9|12399|12397|12395.8|12393.8|20
1652172470000|2022-05-10 08:47:50|12396.8|12394.8|12399.1|12397.1|12399.9|12397.9|12396.4|12394.4|15
1652172480000|2022-05-10 08:48:00|12399|12397|12402.8|12400.8|12403.5|12401.5|12399|12397|51
1652172490000|2022-05-10 08:48:10|12402.3|12400.3|12403|12401|12403.5|12401.5|12401.5|12399.5|38
1652172500000|2022-05-10 08:48:20|12403.1|12401.1|12403.8|12401.8|12404.1|12402.1|12403|12401|39
1652172510000|2022-05-10 08:48:30|12403.6|12401.6|12404|12402|12405.1|12403.1|12403.6|12401.6|40
1652172520000|2022-05-10 08:48:40|12404.1|12402.1|12399.6|12397.6|12404.4|12402.4|12399.5|12397.5|22
1652172530000|2022-05-10 08:48:50|12399.8|12397.8|12398.8|12396.8|12400.1|12398.1|12397.8|12395.8|21
1652172540000|2022-05-10 08:49:00|12398.9|12396.9|12401.6|12399.6|12401.8|12399.8|12398.9|12396.9|50
1652172550000|2022-05-10 08:49:10|12401.1|12399.1|12402.6|12400.6|12404|12402|12401.1|12399.1|27
1652172560000|2022-05-10 08:49:20|12402.9|12400.9|12399.1|12397.1|12402.9|12400.9|12398.1|12396.1|12
1652172570000|2022-05-10 08:49:30|12399|12397|12398.3|12396.3|12399|12397|12396.9|12394.9|7
1652172580000|2022-05-10 08:49:40|12397.8|12395.8|12397.6|12395.6|12398.3|12396.3|12397.3|12395.3|4
1652172590000|2022-05-10 08:49:50|12396.9|12394.9|12397.6|12395.6|12397.8|12395.8|12396|12394|14
1652172600000|2022-05-10 08:50:00|12397.5|12395.5|12397.8|12395.8|12397.9|12395.9|12395.9|12393.9|11
1652172610000|2022-05-10 08:50:10|12397.9|12395.9|12398.3|12396.3|12399.4|12397.4|12396.6|12394.6|7
1652172620000|2022-05-10 08:50:20|12398.1|12396.1|12396.5|12394.5|12398.9|12396.9|12396.5|12394.5|15
1652172630000|2022-05-10 08:50:30|12397.1|12395.1|12400.6|12398.6|12400.6|12398.6|12397|12395|35
1652172640000|2022-05-10 08:50:40|12400.8|12398.8|12399.1|12397.1|12401|12399|12399.1|12397.1|6
1652172650000|2022-05-10 08:50:50|12399|12397|12395.3|12393.3|12399.1|12397.1|12395|12393|16
1652172660000|2022-05-10 08:51:00|12395.4|12393.4|12393.8|12391.8|12395.5|12393.5|12392.9|12390.9|17
1652172670000|2022-05-10 08:51:10|12393.5|12391.5|12393.9|12391.9|12395.5|12393.5|12393.3|12391.3|33
1652172680000|2022-05-10 08:51:20|12393.6|12391.6|12393.9|12391.9|12395.3|12393.3|12392.8|12390.8|19
1652172690000|2022-05-10 08:51:30|12393.8|12391.8|12391.6|12389.6|12394.8|12392.8|12391.5|12389.5|17
1652172700000|2022-05-10 08:51:40|12391.8|12389.8|12392.9|12390.9|12393.4|12391.4|12391.5|12389.5|8
1652172710000|2022-05-10 08:51:50|12392.8|12390.8|12392.5|12390.5|12393|12391|12391.8|12389.8|9
1652172720000|2022-05-10 08:52:00|12392.6|12390.6|12395.4|12393.4|12396|12394|12392.4|12390.4|21
1652172730000|2022-05-10 08:52:10|12395.1|12393.1|12396.8|12394.8|12397.9|12395.9|12395|12393|13
1652172740000|2022-05-10 08:52:20|12396.5|12394.5|12393.6|12391.6|12397|12395|12392.4|12390.4|21
1652172750000|2022-05-10 08:52:30|12393.5|12391.5|12392.8|12390.8|12394|12392|12391.4|12389.4|15
1652172760000|2022-05-10 08:52:40|12393|12391|12391.1|12389.1|12393.1|12391.1|12391|12389|11
1652172770000|2022-05-10 08:52:50|12391|12389|12394.4|12392.4|12394.4|12392.4|12389.6|12387.6|85
1652172780000|2022-05-10 08:53:00|12394.3|12392.3|12395|12393|12395.4|12393.4|12393|12391|20
1652172790000|2022-05-10 08:53:10|12394.9|12392.9|12393.8|12391.8|12395|12393|12393.8|12391.8|11
1652172800000|2022-05-10 08:53:20|12393.6|12391.6|12394.8|12392.8|12396.1|12394.1|12393.4|12391.4|11
1652172810000|2022-05-10 08:53:30|12394.6|12392.6|12392.9|12390.9|12396.4|12394.4|12392.9|12390.9|17
1652172820000|2022-05-10 08:53:40|12393.3|12391.3|12392|12390|12393.6|12391.6|12392|12390|9
1652172830000|2022-05-10 08:53:50|12392.5|12390.5|12392|12390|12393.1|12391.1|12391.9|12389.9|7
1652172840000|2022-05-10 08:54:00|12391.9|12389.9|12387.5|12385.5|12391.9|12389.9|12385.3|12383.3|61
1652172850000|2022-05-10 08:54:10|12386.9|12384.9|12388.5|12386.5|12388.5|12386.5|12386.8|12384.8|14
1652172860000|2022-05-10 08:54:20|12388.6|12386.6|12387.9|12385.9|12389.1|12387.1|12386.5|12384.5|35
1652172870000|2022-05-10 08:54:30|12387.5|12385.5|12387.6|12385.6|12389.5|12387.5|12386.5|12384.5|22
1652172880000|2022-05-10 08:54:40|12387.8|12385.8|12386.1|12384.1|12388.5|12386.5|12386|12384|6
1652172890000|2022-05-10 08:54:50|12386|12384|12383|12381|12386.4|12384.4|12382.3|12380.3|43
1652172900000|2022-05-10 08:55:00|12383.1|12381.1|12386.5|12384.5|12387.5|12385.5|12383.1|12381.1|40
1652172910000|2022-05-10 08:55:10|12386.6|12384.6|12387.3|12385.3|12388|12386|12384.9|12382.9|11
1652172920000|2022-05-10 08:55:20|12387.1|12385.1|12389.4|12387.4|12389.4|12387.4|12387|12385|17
1652172930000|2022-05-10 08:55:30|12389.8|12387.8|12388.4|12386.4|12390|12388|12388.4|12386.4|16
1652172940000|2022-05-10 08:55:40|12388.5|12386.5|12389.1|12387.1|12391.3|12389.3|12388.4|12386.4|14
1652172950000|2022-05-10 08:55:50|12389.5|12387.5|12388.3|12386.3|12390.3|12388.3|12388.3|12386.3|3
1652172960000|2022-05-10 08:56:00|12387.3|12385.3|12386.1|12384.1|12388.3|12386.3|12386|12384|9
1652172970000|2022-05-10 08:56:10|12386|12384|12385.9|12383.9|12387|12385|12385.8|12383.8|5
1652172980000|2022-05-10 08:56:20|12386.3|12384.3|12386.3|12384.3|12388.1|12386.1|12386|12384|11
1652172990000|2022-05-10 08:56:30|12386|12384|12384.6|12382.6|12386.5|12384.5|12384.6|12382.6|8
1652173000000|2022-05-10 08:56:40|12385|12383|12385.4|12383.4|12386.5|12384.5|12384.9|12382.9|8
1652173010000|2022-05-10 08:56:50|12384.1|12382.1|12382.4|12380.4|12384.1|12382.1|12382.4|12380.4|24
1652173020000|2022-05-10 08:57:00|12382.5|12380.5|12381.5|12379.5|12382.5|12380.5|12381.4|12379.4|15
1652173030000|2022-05-10 08:57:10|12381.3|12379.3|12380.3|12378.3|12382.4|12380.4|12379|12377|73
1652173040000|2022-05-10 08:57:20|12380.1|12378.1|12381|12379|12383.1|12381.1|12380.1|12378.1|22
1652173050000|2022-05-10 08:57:30|12381.1|12379.1|12381|12379|12381.8|12379.8|12379.8|12377.8|13
1652173060000|2022-05-10 08:57:40|12380.9|12378.9|12381.5|12379.5|12382.6|12380.6|12380.8|12378.8|9
1652173070000|2022-05-10 08:57:50|12381.4|12379.4|12382.8|12380.8|12384.8|12382.8|12381.4|12379.4|34
1652173080000|2022-05-10 08:58:00|12382.9|12380.9|12386|12384|12386|12384|12382.9|12380.9|26
1652173090000|2022-05-10 08:58:10|12386.9|12384.9|12384.4|12382.4|12387.4|12385.4|12384.4|12382.4|42
1652173100000|2022-05-10 08:58:20|12384.5|12382.5|12386.3|12384.3|12386.6|12384.6|12384.5|12382.5|18
1652173110000|2022-05-10 08:58:30|12386.1|12384.1|12387.8|12385.8|12387.8|12385.8|12385.1|12383.1|12
1652173120000|2022-05-10 08:58:40|12387.9|12385.9|12385.8|12383.8|12388|12386|12384.1|12382.1|18
1652173130000|2022-05-10 08:58:50|12385.9|12383.9|12390.4|12388.4|12391|12389|12385.9|12383.9|28
1652173140000|2022-05-10 08:59:00|12390.3|12388.3|12390.5|12388.5|12390.6|12388.6|12388|12386|40
1652173150000|2022-05-10 08:59:10|12390.6|12388.6|12388.9|12386.9|12391|12389|12387.3|12385.3|24
1652173160000|2022-05-10 08:59:20|12389|12387|12387.5|12385.5|12389|12387|12387.1|12385.1|7
1652173170000|2022-05-10 08:59:30|12387|12385|12387.9|12385.9|12389.1|12387.1|12386.9|12384.9|6
1652173180000|2022-05-10 08:59:40|12387.8|12385.8|12389|12387|12390|12388|12387.5|12385.5|17
1652173190000|2022-05-10 08:59:50|12388.9|12386.9|12388.6|12386.6|12389|12387|12388.6|12386.6|5
1652173200000|2022-05-10 09:00:00|12388.8|12386.8|12389.9|12387.9|12390|12388|12388.5|12386.5|8
1652173210000|2022-05-10 09:00:10|12390|12388|12390.4|12388.4|12390.5|12388.5|12388.3|12386.3|16
1652173220000|2022-05-10 09:00:20|12390.5|12388.5|12389.6|12387.6|12390.5|12388.5|12388|12386|15
1652173230000|2022-05-10 09:00:30|12389.5|12387.5|12388.5|12386.5|12391|12389|12388.3|12386.3|13
1652173240000|2022-05-10 09:00:40|12388.3|12386.3|12387.5|12385.5|12389.3|12387.3|12387.4|12385.4|15
1652173250000|2022-05-10 09:00:50|12388|12386|12387.4|12385.4|12388|12386|12384.4|12382.4|21
1652173260000|2022-05-10 09:01:00|12387.9|12385.9|12389.4|12387.4|12389.9|12387.9|12387.3|12385.3|6
1652173270000|2022-05-10 09:01:10|12389.3|12387.3|12388.9|12386.9|12391.8|12389.8|12388.9|12386.9|10
1652173280000|2022-05-10 09:01:20|12389|12387|12391.5|12389.5|12392.1|12390.1|12388.4|12386.4|18
1652173290000|2022-05-10 09:01:30|12391.4|12389.4|12390|12388|12391.5|12389.5|12389.5|12387.5|11
1652173300000|2022-05-10 09:01:40|12390.1|12388.1|12389.5|12387.5|12391.4|12389.4|12389.3|12387.3|5
1652173310000|2022-05-10 09:01:50|12389.6|12387.6|12387.5|12385.5|12390.3|12388.3|12386.3|12384.3|14
1652173320000|2022-05-10 09:02:00|12389.4|12387.4|12390.9|12388.9|12390.9|12388.9|12388.8|12386.8|11
1652173330000|2022-05-10 09:02:10|12391|12389|12392.8|12390.8|12392.8|12390.8|12390.4|12388.4|23
1652173340000|2022-05-10 09:02:20|12392.5|12390.5|12389.9|12387.9|12392.6|12390.6|12389.9|12387.9|2
1652173350000|2022-05-10 09:02:30|12389.8|12387.8|12388.6|12386.6|12390.5|12388.5|12388|12386|4
1652173360000|2022-05-10 09:02:40|12388.5|12386.5|12391.1|12389.1|12391.3|12389.3|12388.1|12386.1|4
1652173370000|2022-05-10 09:02:50|12391.3|12389.3|12391.6|12389.6|12391.8|12389.8|12390.5|12388.5|7
1652173380000|2022-05-10 09:03:00|12391.8|12389.8|12391.4|12389.4|12392.1|12390.1|12391.1|12389.1|10
1652173390000|2022-05-10 09:03:10|12391.8|12389.8|12391.9|12389.9|12394|12392|12391.8|12389.8|7
1652173400000|2022-05-10 09:03:20|12391.8|12389.8|12393|12391|12393.1|12391.1|12391.1|12389.1|27
1652173410000|2022-05-10 09:03:30|12392.6|12390.6|12393.8|12391.8|12394.1|12392.1|12391.8|12389.8|35
1652173420000|2022-05-10 09:03:40|12393.9|12391.9|12393.8|12391.8|12395.9|12393.9|12393.4|12391.4|21
1652173430000|2022-05-10 09:03:50|12393.9|12391.9|12391.6|12389.6|12394.9|12392.9|12391|12389|34
1652173440000|2022-05-10 09:04:00|12391.5|12389.5|12390.8|12388.8|12391.6|12389.6|12388.5|12386.5|34
1652173450000|2022-05-10 09:04:10|12391.4|12389.4|12389.3|12387.3|12391.8|12389.8|12388.5|12386.5|11
1652173460000|2022-05-10 09:04:20|12389.1|12387.1|12384|12382|12389.1|12387.1|12383.3|12381.3|37
1652173470000|2022-05-10 09:04:30|12383.8|12381.8|12385|12383|12385.6|12383.6|12383.5|12381.5|12
1652173480000|2022-05-10 09:04:40|12385.1|12383.1|12387.3|12385.3|12387.6|12385.6|12384|12382|16
1652173490000|2022-05-10 09:04:50|12387.4|12385.4|12387.3|12385.3|12389.8|12387.8|12387.3|12385.3|16
1652173500000|2022-05-10 09:05:00|12387.6|12385.6|12388.9|12386.9|12389.4|12387.4|12387.4|12385.4|10
1652173510000|2022-05-10 09:05:10|12389|12387|12389.1|12387.1|12390|12388|12388|12386|27
1652173520000|2022-05-10 09:05:20|12389|12387|12386.6|12384.6|12389.3|12387.3|12385.9|12383.9|14
1652173530000|2022-05-10 09:05:30|12386.8|12384.8|12390.1|12388.1|12391.1|12389.1|12386.8|12384.8|22
1652173540000|2022-05-10 09:05:40|12389.8|12387.8|12387.8|12385.8|12390.3|12388.3|12387.8|12385.8|6
1652173550000|2022-05-10 09:05:50|12388|12386|12386.9|12384.9|12388.5|12386.5|12386.1|12384.1|23
1652173560000|2022-05-10 09:06:00|12387|12385|12385.6|12383.6|12387.1|12385.1|12385.1|12383.1|15
1652173570000|2022-05-10 09:06:10|12385.8|12383.8|12387.1|12385.1|12387.8|12385.8|12385.8|12383.8|19
1652173580000|2022-05-10 09:06:20|12387|12385|12387.1|12385.1|12388.8|12386.8|12386.9|12384.9|21
1652173590000|2022-05-10 09:06:30|12387|12385|12385.9|12383.9|12387.4|12385.4|12384.8|12382.8|11
1652173600000|2022-05-10 09:06:40|12386|12384|12385.3|12383.3|12386.6|12384.6|12384.5|12382.5|6
1652173610000|2022-05-10 09:06:50|12385.4|12383.4|12385.3|12383.3|12386.8|12384.8|12384.9|12382.9|18
1652173620000|2022-05-10 09:07:00|12385.1|12383.1|12386.1|12384.1|12386.8|12384.8|12384.5|12382.5|18
1652173630000|2022-05-10 09:07:10|12386.3|12384.3|12388.8|12386.8|12389.3|12387.3|12386.3|12384.3|12
1652173640000|2022-05-10 09:07:20|12389.1|12387.1|12386.1|12384.1|12389.1|12387.1|12386|12384|12
1652173650000|2022-05-10 09:07:30|12386|12384|12386.4|12384.4|12386.8|12384.8|12385.5|12383.5|7
1652173660000|2022-05-10 09:07:40|12386.3|12384.3|12391.1|12389.1|12391.1|12389.1|12386.3|12384.3|31
1652173670000|2022-05-10 09:07:50|12390.6|12388.6|12388.6|12386.6|12390.6|12388.6|12388.6|12386.6|14
1652173680000|2022-05-10 09:08:00|12388.5|12386.5|12389.6|12387.6|12391.4|12389.4|12388.5|12386.5|22
1652173690000|2022-05-10 09:08:10|12389.5|12387.5|12389.3|12387.3|12390.4|12388.4|12388.8|12386.8|9
1652173700000|2022-05-10 09:08:20|12388.6|12386.6|12388.6|12386.6|12388.6|12386.6|12387.4|12385.4|22
1652173710000|2022-05-10 09:08:30|12388.8|12386.8|12388.9|12386.9|12389.8|12387.8|12387.9|12385.9|20
1652173720000|2022-05-10 09:08:40|12388.6|12386.6|12389.9|12387.9|12389.9|12387.9|12388.6|12386.6|5
1652173730000|2022-05-10 09:08:50|12389.6|12387.6|12388|12386|12389.6|12387.6|12387.9|12385.9|14
1652173740000|2022-05-10 09:09:00|12388.1|12386.1|12392.9|12390.9|12392.9|12390.9|12387|12385|46
1652173750000|2022-05-10 09:09:10|12392.5|12390.5|12392.6|12390.6|12393.3|12391.3|12391.9|12389.9|18
1652173760000|2022-05-10 09:09:20|12392.8|12390.8|12393.3|12391.3|12393.4|12391.4|12391.8|12389.8|12
1652173770000|2022-05-10 09:09:30|12392.9|12390.9|12394.1|12392.1|12394.3|12392.3|12392.9|12390.9|10
1652173780000|2022-05-10 09:09:40|12394.3|12392.3|12393.1|12391.1|12394.3|12392.3|12392.3|12390.3|7
1652173790000|2022-05-10 09:09:50|12393.3|12391.3|12401.1|12399.1|12401.4|12399.4|12391.9|12389.9|150
1652173800000|2022-05-10 09:10:00|12401.3|12399.3|12396.9|12394.9|12401.5|12399.5|12395.3|12393.3|65
1652173810000|2022-05-10 09:10:10|12397|12395|12398.8|12396.8|12399.9|12397.9|12396.9|12394.9|54
1652173820000|2022-05-10 09:10:20|12398.6|12396.6|12395.9|12393.9|12399.3|12397.3|12395.3|12393.3|20
1652173830000|2022-05-10 09:10:30|12395.8|12393.8|12394.8|12392.8|12395.9|12393.9|12394.1|12392.1|10
1652173840000|2022-05-10 09:10:40|12394.6|12392.6|12395|12393|12395|12393|12393.8|12391.8|15
1652173850000|2022-05-10 09:10:50|12395.4|12393.4|12395.8|12393.8|12396|12394|12394|12392|16
1652173860000|2022-05-10 09:11:00|12395.6|12393.6|12394.9|12392.9|12395.6|12393.6|12393.9|12391.9|11
1652173870000|2022-05-10 09:11:10|12394.8|12392.8|12395.6|12393.6|12396|12394|12393.1|12391.1|20
1652173880000|2022-05-10 09:11:20|12395.9|12393.9|12397.9|12395.9|12398.4|12396.4|12394.4|12392.4|21
1652173890000|2022-05-10 09:11:30|12397.8|12395.8|12400.3|12398.3|12401|12399|12397.8|12395.8|23
1652173900000|2022-05-10 09:11:40|12400.1|12398.1|12399|12397|12400.1|12398.1|12397.6|12395.6|17
1652173910000|2022-05-10 09:11:50|12399.1|12397.1|12399.1|12397.1|12399.9|12397.9|12398.4|12396.4|4
1652173920000|2022-05-10 09:12:00|12399|12397|12399.6|12397.6|12399.6|12397.6|12398.6|12396.6|3
1652173930000|2022-05-10 09:12:10|12399.8|12397.8|12395.6|12393.6|12399.8|12397.8|12395.5|12393.5|18
1652173940000|2022-05-10 09:12:20|12395.5|12393.5|12393.6|12391.6|12396|12394|12393.5|12391.5|7
1652173950000|2022-05-10 09:12:30|12393.5|12391.5|12394.8|12392.8|12395.1|12393.1|12393.5|12391.5|4
1652173960000|2022-05-10 09:12:40|12394.6|12392.6|12397.9|12395.9|12397.9|12395.9|12394.6|12392.6|3
1652173970000|2022-05-10 09:12:50|12397.8|12395.8|12396.6|12394.6|12397.8|12395.8|12395.8|12393.8|10
1652173980000|2022-05-10 09:13:00|12396.8|12394.8|12395.4|12393.4|12397.1|12395.1|12395.4|12393.4|4
1652173990000|2022-05-10 09:13:10|12395.9|12393.9|12398.1|12396.1|12399.4|12397.4|12395.4|12393.4|12
1652174000000|2022-05-10 09:13:20|12398|12396|12398.5|12396.5|12398.8|12396.8|12397.1|12395.1|18
1652174010000|2022-05-10 09:13:30|12398.6|12396.6|12401.5|12399.5|12401.5|12399.5|12398.1|12396.1|23
1652174020000|2022-05-10 09:13:40|12401.1|12399.1|12401.3|12399.3|12401.4|12399.4|12399.8|12397.8|24
1652174030000|2022-05-10 09:13:50|12401.4|12399.4|12400|12398|12401.5|12399.5|12399.3|12397.3|10
1652174040000|2022-05-10 09:14:00|12400.1|12398.1|12398.6|12396.6|12400.1|12398.1|12397.9|12395.9|7
1652174050000|2022-05-10 09:14:10|12398.8|12396.8|12399.5|12397.5|12399.8|12397.8|12398.6|12396.6|3
1652174060000|2022-05-10 09:14:20|12400.5|12398.5|12403.1|12401.1|12403.1|12401.1|12400.5|12398.5|25
1652174070000|2022-05-10 09:14:30|12403.8|12401.8|12404.6|12402.6|12405.1|12403.1|12403.4|12401.4|50
1652174080000|2022-05-10 09:14:40|12404.5|12402.5|12401.1|12399.1|12404.5|12402.5|12401.1|12399.1|17
1652174090000|2022-05-10 09:14:50|12401.3|12399.3|12403.1|12401.1|12403.6|12401.6|12401.3|12399.3|11
1652174100000|2022-05-10 09:15:00|12403.4|12401.4|12403.9|12401.9|12404.8|12402.8|12402.9|12400.9|17
1652174110000|2022-05-10 09:15:10|12404.5|12402.5|12404.8|12402.8|12404.9|12402.9|12404|12402|4
1652174120000|2022-05-10 09:15:20|12405.1|12403.1|12402|12400|12405.3|12403.3|12400.5|12398.5|13
1652174130000|2022-05-10 09:15:30|12401.6|12399.6|12400.5|12398.5|12402|12400|12400.1|12398.1|11
1652174140000|2022-05-10 09:15:40|12400.4|12398.4|12400.5|12398.5|12401.6|12399.6|12398.9|12396.9|24
1652174150000|2022-05-10 09:15:50|12400.4|12398.4|12398.8|12396.8|12400.4|12398.4|12398|12396|8
1652174160000|2022-05-10 09:16:00|12398.9|12396.9|12399.8|12397.8|12400.1|12398.1|12398.6|12396.6|7
1652174170000|2022-05-10 09:16:10|12399.9|12397.9|12400.1|12398.1|12400.3|12398.3|12398.8|12396.8|3
1652174180000|2022-05-10 09:16:20|12400.3|12398.3|12398.8|12396.8|12400.8|12398.8|12397.8|12395.8|3
1652174190000|2022-05-10 09:16:30|12398.9|12396.9|12398.5|12396.5|12398.9|12396.9|12397.9|12395.9|8
1652174200000|2022-05-10 09:16:40|12398.4|12396.4|12397.1|12395.1|12398.4|12396.4|12397.1|12395.1|19
1652174210000|2022-05-10 09:16:50|12397.4|12395.4|12397.3|12395.3|12398.1|12396.1|12396.9|12394.9|13
1652174220000|2022-05-10 09:17:00|12397.4|12395.4|12399.3|12397.3|12399.9|12397.9|12397.4|12395.4|11
1652174230000|2022-05-10 09:17:10|12398.9|12396.9|12399.9|12397.9|12400|12398|12398.4|12396.4|2
1652174240000|2022-05-10 09:17:20|12400.1|12398.1|12399.3|12397.3|12400.3|12398.3|12398.9|12396.9|4
1652174250000|2022-05-10 09:17:30|12399.4|12397.4|12399|12397|12399.9|12397.9|12398.5|12396.5|9
1652174260000|2022-05-10 09:17:40|12399.1|12397.1|12399.3|12397.3|12399.5|12397.5|12398.3|12396.3|5
1652174270000|2022-05-10 09:17:50|12399.1|12397.1|12398.8|12396.8|12399.1|12397.1|12398.5|12396.5|3
1652174280000|2022-05-10 09:18:00|12398.9|12396.9|12396.9|12394.9|12399.4|12397.4|12396.9|12394.9|12
1652174290000|2022-05-10 09:18:10|12397|12395|12396.9|12394.9|12398.3|12396.3|12396.8|12394.8|8
1652174300000|2022-05-10 09:18:20|12397.1|12395.1|12394.4|12392.4|12397.1|12395.1|12394.1|12392.1|72
1652174310000|2022-05-10 09:18:30|12394.3|12392.3|12393.3|12391.3|12394.3|12392.3|12391.5|12389.5|39
1652174320000|2022-05-10 09:18:40|12393|12391|12390.3|12388.3|12393|12391|12390.3|12388.3|18
1652174330000|2022-05-10 09:18:50|12389.9|12387.9|12390.4|12388.4|12391.4|12389.4|12389.6|12387.6|11
1652174340000|2022-05-10 09:19:00|12390.8|12388.8|12390|12388|12391.4|12389.4|12389.8|12387.8|20
1652174350000|2022-05-10 09:19:10|12390.1|12388.1|12390.4|12388.4|12390.9|12388.9|12390.1|12388.1|6
1652174360000|2022-05-10 09:19:20|12390.3|12388.3|12388.4|12386.4|12390.9|12388.9|12388|12386|22
1652174370000|2022-05-10 09:19:30|12388.8|12386.8|12388.4|12386.4|12389.5|12387.5|12388.3|12386.3|19
1652174380000|2022-05-10 09:19:40|12388.3|12386.3|12386.9|12384.9|12388.4|12386.4|12386.9|12384.9|19
1652174390000|2022-05-10 09:19:50|12386.8|12384.8|12388.8|12386.8|12389.1|12387.1|12385.5|12383.5|30
1652174400000|2022-05-10 09:20:00|12388.9|12386.9|12388.8|12386.8|12390.5|12388.5|12388.4|12386.4|23
1652174410000|2022-05-10 09:20:10|12388.1|12386.1|12385.1|12383.1|12388.3|12386.3|12384.4|12382.4|13
1652174420000|2022-05-10 09:20:20|12385.3|12383.3|12383.9|12381.9|12385.4|12383.4|12382.9|12380.9|46
1652174430000|2022-05-10 09:20:30|12383.3|12381.3|12384.9|12382.9|12385.3|12383.3|12382.5|12380.5|41
1652174440000|2022-05-10 09:20:40|12384.8|12382.8|12387.1|12385.1|12387.1|12385.1|12384.5|12382.5|30
1652174450000|2022-05-10 09:20:50|12387|12385|12386.9|12384.9|12387.1|12385.1|12385.4|12383.4|16
1652174460000|2022-05-10 09:21:00|12387.4|12385.4|12387.1|12385.1|12388.6|12386.6|12387|12385|26
1652174470000|2022-05-10 09:21:10|12387.4|12385.4|12387.4|12385.4|12387.9|12385.9|12386.5|12384.5|17
1652174480000|2022-05-10 09:21:20|12387.5|12385.5|12388.8|12386.8|12389|12387|12387.1|12385.1|14
1652174490000|2022-05-10 09:21:30|12388.9|12386.9|12386.8|12384.8|12389.4|12387.4|12386.5|12384.5|6
1652174500000|2022-05-10 09:21:40|12386.6|12384.6|12389.1|12387.1|12389.1|12387.1|12386.3|12384.3|12
1652174510000|2022-05-10 09:21:50|12389.5|12387.5|12390.9|12388.9|12392.3|12390.3|12389.4|12387.4|33
1652174520000|2022-05-10 09:22:00|12390.8|12388.8|12391.3|12389.3|12392.4|12390.4|12390|12388|28
1652174530000|2022-05-10 09:22:10|12391.1|12389.1|12387.9|12385.9|12391.1|12389.1|12387.6|12385.6|7
1652174540000|2022-05-10 09:22:20|12388|12386|12388.8|12386.8|12389.5|12387.5|12387.8|12385.8|4
1652174550000|2022-05-10 09:22:30|12388.9|12386.9|12388.6|12386.6|12389.3|12387.3|12388.1|12386.1|1
1652174560000|2022-05-10 09:22:40|12391.4|12389.4|12391.9|12389.9|12392.1|12390.1|12389.1|12387.1|30
1652174570000|2022-05-10 09:22:50|12392|12390|12392.4|12390.4|12392.5|12390.5|12391.4|12389.4|15
1652174580000|2022-05-10 09:23:00|12392.1|12390.1|12392.6|12390.6|12393.3|12391.3|12391.3|12389.3|14
1652174590000|2022-05-10 09:23:10|12392.4|12390.4|12393|12391|12393.3|12391.3|12392.1|12390.1|4
1652174600000|2022-05-10 09:23:20|12393.1|12391.1|12391.4|12389.4|12393.4|12391.4|12391.1|12389.1|46
1652174610000|2022-05-10 09:23:30|12391.5|12389.5|12393.9|12391.9|12394|12392|12391.4|12389.4|14
1652174620000|2022-05-10 09:23:40|12393.8|12391.8|12396.8|12394.8|12396.8|12394.8|12392.6|12390.6|23
1652174630000|2022-05-10 09:23:50|12396.9|12394.9|12398|12396|12398|12396|12396.8|12394.8|35
1652174640000|2022-05-10 09:24:00|12398.4|12396.4|12392.4|12390.4|12398.6|12396.6|12391.4|12389.4|30
1652174650000|2022-05-10 09:24:10|12391.5|12389.5|12391.4|12389.4|12392.8|12390.8|12390.9|12388.9|26
1652174660000|2022-05-10 09:24:20|12391.5|12389.5|12389.4|12387.4|12391.6|12389.6|12387.6|12385.6|48
1652174670000|2022-05-10 09:24:30|12389.8|12387.8|12390.5|12388.5|12390.5|12388.5|12389|12387|7
1652174680000|2022-05-10 09:24:40|12390.6|12388.6|12390.1|12388.1|12391.1|12389.1|12389.8|12387.8|7
1652174690000|2022-05-10 09:24:50|12390.4|12388.4|12390.1|12388.1|12391.1|12389.1|12388.3|12386.3|26
1652174700000|2022-05-10 09:25:00|12390.3|12388.3|12392.1|12390.1|12392.6|12390.6|12390.1|12388.1|16
1652174710000|2022-05-10 09:25:10|12392.6|12390.6|12390.8|12388.8|12393.1|12391.1|12390.8|12388.8|4
1652174720000|2022-05-10 09:25:20|12390.6|12388.6|12390.6|12388.6|12391.1|12389.1|12389.9|12387.9|6
1652174730000|2022-05-10 09:25:30|12390.8|12388.8|12393|12391|12393|12391|12389.9|12387.9|32
1652174740000|2022-05-10 09:25:40|12392.9|12390.9|12391.4|12389.4|12393.1|12391.1|12391.4|12389.4|17
1652174750000|2022-05-10 09:25:50|12391.3|12389.3|12390.5|12388.5|12391.5|12389.5|12390.4|12388.4|13
1652174760000|2022-05-10 09:26:00|12390.6|12388.6|12391.3|12389.3|12392|12390|12390.5|12388.5|9
1652174770000|2022-05-10 09:26:10|12391.4|12389.4|12390.4|12388.4|12391.4|12389.4|12389.9|12387.9|5
1652174780000|2022-05-10 09:26:20|12390.3|12388.3|12389.6|12387.6|12390.8|12388.8|12388.4|12386.4|28
1652174790000|2022-05-10 09:26:30|12389.5|12387.5|12389.6|12387.6|12389.9|12387.9|12386.9|12384.9|28
1652174800000|2022-05-10 09:26:40|12389.8|12387.8|12389|12387|12390|12388|12388.6|12386.6|2
1652174810000|2022-05-10 09:26:50|12388.8|12386.8|12389.5|12387.5|12389.6|12387.6|12388.6|12386.6|11
1652174820000|2022-05-10 09:27:00|12389.6|12387.6|12388.4|12386.4|12391.3|12389.3|12388.4|12386.4|19
1652174830000|2022-05-10 09:27:10|12389.1|12387.1|12389|12387|12389.5|12387.5|12387.6|12385.6|16
1652174840000|2022-05-10 09:27:20|12389.1|12387.1|12389|12387|12391.8|12389.8|12388.9|12386.9|14
1652174850000|2022-05-10 09:27:30|12388.9|12386.9|12390.6|12388.6|12391.3|12389.3|12388.9|12386.9|10
1652174860000|2022-05-10 09:27:40|12390.8|12388.8|12390.6|12388.6|12391.5|12389.5|12390.4|12388.4|7
1652174870000|2022-05-10 09:27:50|12390|12388|12389.5|12387.5|12390|12388|12388.6|12386.6|6
1652174880000|2022-05-10 09:28:00|12389.3|12387.3|12390.9|12388.9|12390.9|12388.9|12389.3|12387.3|2
1652174890000|2022-05-10 09:28:10|12391|12389|12390.5|12388.5|12391|12389|12389.8|12387.8|9
1652174900000|2022-05-10 09:28:20|12390.1|12388.1|12391.4|12389.4|12391.5|12389.5|12389.9|12387.9|27
1652174910000|2022-05-10 09:28:30|12391.5|12389.5|12391.1|12389.1|12391.5|12389.5|12390.6|12388.6|2
1652174920000|2022-05-10 09:28:40|12391|12389|12392|12390|12392.8|12390.8|12390.9|12388.9|11
1652174930000|2022-05-10 09:28:50|12391.9|12389.9|12392.6|12390.6|12394|12392|12391.8|12389.8|25
1652174940000|2022-05-10 09:29:00|12392.4|12390.4|12391.6|12389.6|12392.4|12390.4|12390.8|12388.8|23
1652174950000|2022-05-10 09:29:10|12391.5|12389.5|12391.5|12389.5|12392.3|12390.3|12391.3|12389.3|20
1652174960000|2022-05-10 09:29:20|12391.4|12389.4|12388.5|12386.5|12391.4|12389.4|12388.3|12386.3|33
1652174970000|2022-05-10 09:29:30|12387.6|12385.6|12387.5|12385.5|12388.6|12386.6|12386.8|12384.8|28
1652174980000|2022-05-10 09:29:40|12387.4|12385.4|12387|12385|12387.5|12385.5|12384.5|12382.5|59
1652174990000|2022-05-10 09:29:50|12387.1|12385.1|12389.3|12387.3|12390|12388|12387.1|12385.1|27
1652175000000|2022-05-10 09:30:00|12389.4|12387.4|12390.9|12388.9|12392.1|12390.1|12388.6|12386.6|52
1652175010000|2022-05-10 09:30:10|12391|12389|12388.1|12386.1|12391.8|12389.8|12387.8|12385.8|33
1652175020000|2022-05-10 09:30:20|12389.8|12387.8|12392.3|12390.3|12393|12391|12389.8|12387.8|34
1652175030000|2022-05-10 09:30:30|12391.8|12389.8|12392.4|12390.4|12393.9|12391.9|12391|12389|19
1652175040000|2022-05-10 09:30:40|12392.3|12390.3|12392.4|12390.4|12392.5|12390.5|12390.4|12388.4|9
1652175050000|2022-05-10 09:30:50|12392.5|12390.5|12392.1|12390.1|12392.5|12390.5|12391.3|12389.3|10
1652175060000|2022-05-10 09:31:00|12391.4|12389.4|12391.4|12389.4|12393.4|12391.4|12391|12389|19
1652175070000|2022-05-10 09:31:10|12391.3|12389.3|12390.1|12388.1|12391.4|12389.4|12389.8|12387.8|4
1652175080000|2022-05-10 09:31:20|12390|12388|12390.9|12388.9|12391|12389|12390|12388|5
1652175090000|2022-05-10 09:31:30|12391.4|12389.4|12391.1|12389.1|12391.8|12389.8|12390.6|12388.6|8
1652175100000|2022-05-10 09:31:40|12391.3|12389.3|12392|12390|12392.9|12390.9|12391|12389|10
1652175110000|2022-05-10 09:31:50|12392.5|12390.5|12392.4|12390.4|12392.8|12390.8|12391.1|12389.1|29
1652175120000|2022-05-10 09:32:00|12392.3|12390.3|12391.4|12389.4|12392.8|12390.8|12390.6|12388.6|31
1652175130000|2022-05-10 09:32:10|12391.5|12389.5|12391.5|12389.5|12393.1|12391.1|12391.4|12389.4|11
1652175140000|2022-05-10 09:32:20|12391.4|12389.4|12390.9|12388.9|12391.4|12389.4|12390.5|12388.5|6
1652175150000|2022-05-10 09:32:30|12390.6|12388.6|12391.6|12389.6|12391.9|12389.9|12390|12388|12
1652175160000|2022-05-10 09:32:40|12391.8|12389.8|12392.5|12390.5|12392.5|12390.5|12391.8|12389.8|1
1652175170000|2022-05-10 09:32:50|12393|12391|12395.9|12393.9|12396|12394|12392.5|12390.5|19
1652175180000|2022-05-10 09:33:00|12396.1|12394.1|12397.1|12395.1|12397.6|12395.6|12394.8|12392.8|43
1652175190000|2022-05-10 09:33:10|12397.3|12395.3|12396|12394|12397.8|12395.8|12394.8|12392.8|23
1652175200000|2022-05-10 09:33:20|12396.5|12394.5|12397.4|12395.4|12397.9|12395.9|12396.1|12394.1|17
1652175210000|2022-05-10 09:33:30|12397.5|12395.5|12399.8|12397.8|12399.9|12397.9|12397.5|12395.5|23
1652175220000|2022-05-10 09:33:40|12399.6|12397.6|12396.9|12394.9|12399.6|12397.6|12396.6|12394.6|9
1652175230000|2022-05-10 09:33:50|12397|12395|12398.1|12396.1|12399.8|12397.8|12396.8|12394.8|28
1652175240000|2022-05-10 09:34:00|12398.3|12396.3|12398.4|12396.4|12400.4|12398.4|12397.5|12395.5|25
1652175250000|2022-05-10 09:34:10|12398.5|12396.5|12398.9|12396.9|12399.3|12397.3|12397.8|12395.8|10
1652175260000|2022-05-10 09:34:20|12399|12397|12399.8|12397.8|12400.1|12398.1|12398.8|12396.8|19
1652175270000|2022-05-10 09:34:30|12400.1|12398.1|12398.8|12396.8|12400.9|12398.9|12398|12396|31
1652175280000|2022-05-10 09:34:40|12398.6|12396.6|12399|12397|12399|12397|12398.3|12396.3|16
1652175290000|2022-05-10 09:34:50|12398.8|12396.8|12399.5|12397.5|12399.9|12397.9|12398.8|12396.8|41
1652175300000|2022-05-10 09:35:00|12399.8|12397.8|12398.5|12396.5|12400.4|12398.4|12398.4|12396.4|29
1652175310000|2022-05-10 09:35:10|12397.3|12395.3|12398|12396|12398.9|12396.9|12397|12395|30
1652175320000|2022-05-10 09:35:20|12398.4|12396.4|12398.4|12396.4|12400.1|12398.1|12398.3|12396.3|9
1652175330000|2022-05-10 09:35:30|12398.5|12396.5|12397.9|12395.9|12399.8|12397.8|12397.9|12395.9|9
1652175340000|2022-05-10 09:35:40|12398.1|12396.1|12397.4|12395.4|12398.3|12396.3|12396.8|12394.8|44
1652175350000|2022-05-10 09:35:50|12397.3|12395.3|12395.1|12393.1|12397.5|12395.5|12394.3|12392.3|27
1652175360000|2022-05-10 09:36:00|12395.3|12393.3|12396.4|12394.4|12396.4|12394.4|12395|12393|14
1652175370000|2022-05-10 09:36:10|12396.8|12394.8|12400.3|12398.3|12400.8|12398.8|12396.6|12394.6|32
1652175380000|2022-05-10 09:36:20|12400.1|12398.1|12400.4|12398.4|12402|12400|12399.4|12397.4|54
1652175390000|2022-05-10 09:36:30|12400.3|12398.3|12401.1|12399.1|12401.6|12399.6|12398.9|12396.9|24
1652175400000|2022-05-10 09:36:40|12401|12399|12400.1|12398.1|12401.5|12399.5|12400|12398|4
1652175410000|2022-05-10 09:36:50|12400|12398|12398.9|12396.9|12400|12398|12398.9|12396.9|6
1652175420000|2022-05-10 09:37:00|12399|12397|12397.1|12395.1|12400.4|12398.4|12397.1|12395.1|14
1652175430000|2022-05-10 09:37:10|12397|12395|12400.4|12398.4|12400.8|12398.8|12397|12395|14
1652175440000|2022-05-10 09:37:20|12399.5|12397.5|12399.8|12397.8|12400.9|12398.9|12398.8|12396.8|18
1652175450000|2022-05-10 09:37:30|12400.1|12398.1|12399.3|12397.3|12400.8|12398.8|12399.3|12397.3|66
1652175460000|2022-05-10 09:37:40|12399.5|12397.5|12398.9|12396.9|12399.5|12397.5|12396.9|12394.9|16
1652175470000|2022-05-10 09:37:50|12399|12397|12397.6|12395.6|12399.5|12397.5|12397.1|12395.1|8
1652175480000|2022-05-10 09:38:00|12397.8|12395.8|12395.9|12393.9|12399.3|12397.3|12395.1|12393.1|20
1652175490000|2022-05-10 09:38:10|12396|12394|12396|12394|12396.1|12394.1|12394.4|12392.4|10
1652175500000|2022-05-10 09:38:20|12396.1|12394.1|12397.1|12395.1|12397.1|12395.1|12395.6|12393.6|7
1652175510000|2022-05-10 09:38:30|12397.6|12395.6|12397.6|12395.6|12399.1|12397.1|12397.5|12395.5|7
1652175520000|2022-05-10 09:38:40|12397.5|12395.5|12398.4|12396.4|12399.4|12397.4|12397.4|12395.4|9
1652175530000|2022-05-10 09:38:50|12398.3|12396.3|12398.8|12396.8|12399.1|12397.1|12396.3|12394.3|7
1652175540000|2022-05-10 09:39:00|12398.9|12396.9|12399.6|12397.6|12400|12398|12398.9|12396.9|10
1652175550000|2022-05-10 09:39:10|12400|12398|12401.3|12399.3|12401.3|12399.3|12400|12398|35
1652175560000|2022-05-10 09:39:20|12401.4|12399.4|12402.5|12400.5|12402.5|12400.5|12401|12399|5
1652175570000|2022-05-10 09:39:30|12402|12400|12403.1|12401.1|12403.5|12401.5|12401.6|12399.6|26
1652175580000|2022-05-10 09:39:40|12404.1|12402.1|12408.4|12406.4|12409.6|12407.6|12403|12401|85
1652175590000|2022-05-10 09:39:50|12408.5|12406.5|12416|12414|12417.3|12415.3|12406.9|12404.9|254
1652175600000|2022-05-10 09:40:00|12415.9|12413.9|12413.5|12411.5|12418.1|12416.1|12413.5|12411.5|73
1652175610000|2022-05-10 09:40:10|12412.5|12410.5|12410.6|12408.6|12412.5|12410.5|12409.4|12407.4|76
1652175620000|2022-05-10 09:40:20|12410.5|12408.5|12411|12409|12411.5|12409.5|12409.1|12407.1|52
1652175630000|2022-05-10 09:40:30|12410.9|12408.9|12409|12407|12411.5|12409.5|12408.3|12406.3|42
1652175640000|2022-05-10 09:40:40|12408.9|12406.9|12403.9|12401.9|12409.3|12407.3|12403.8|12401.8|77
1652175650000|2022-05-10 09:40:50|12404|12402|12408.9|12406.9|12409.3|12407.3|12404|12402|31
1652175660000|2022-05-10 09:41:00|12409|12407|12410.4|12408.4|12413.1|12411.1|12408.5|12406.5|37
1652175670000|2022-05-10 09:41:10|12410.8|12408.8|12410.1|12408.1|12410.8|12408.8|12409.1|12407.1|10
1652175680000|2022-05-10 09:41:20|12410|12408|12407.8|12405.8|12410.1|12408.1|12407.8|12405.8|15
1652175690000|2022-05-10 09:41:30|12407.9|12405.9|12408.4|12406.4|12409|12407|12407.9|12405.9|10
1652175700000|2022-05-10 09:41:40|12408.3|12406.3|12409.8|12407.8|12409.8|12407.8|12407|12405|17
1652175710000|2022-05-10 09:41:50|12410.3|12408.3|12413.3|12411.3|12414.5|12412.5|12410|12408|33
1652175720000|2022-05-10 09:42:00|12413.1|12411.1|12416.6|12414.6|12416.6|12414.6|12413|12411|23
1652175730000|2022-05-10 09:42:10|12416.5|12414.5|12412.9|12410.9|12416.8|12414.8|12412|12410|19
1652175740000|2022-05-10 09:42:20|12412.8|12410.8|12413|12411|12413|12411|12411|12409|17
1652175750000|2022-05-10 09:42:30|12412.3|12410.3|12414|12412|12415.4|12413.4|12412.1|12410.1|28
1652175760000|2022-05-10 09:42:40|12413.9|12411.9|12413.6|12411.6|12415.8|12413.8|12412.9|12410.9|9
1652175770000|2022-05-10 09:42:50|12413.5|12411.5|12413.4|12411.4|12414.1|12412.1|12411.4|12409.4|14
1652175780000|2022-05-10 09:43:00|12413.3|12411.3|12411.5|12409.5|12414.4|12412.4|12411.5|12409.5|16
1652175790000|2022-05-10 09:43:10|12411.4|12409.4|12408.5|12406.5|12411.6|12409.6|12408.5|12406.5|18
1652175800000|2022-05-10 09:43:20|12408.6|12406.6|12407.4|12405.4|12409.5|12407.5|12407.4|12405.4|16
1652175810000|2022-05-10 09:43:30|12407.5|12405.5|12405.8|12403.8|12407.6|12405.6|12405.5|12403.5|17
1652175820000|2022-05-10 09:43:40|12405.9|12403.9|12403.9|12401.9|12406.6|12404.6|12403.8|12401.8|12
1652175830000|2022-05-10 09:43:50|12404|12402|12405.4|12403.4|12405.4|12403.4|12403.9|12401.9|9
1652175840000|2022-05-10 09:44:00|12405.3|12403.3|12405|12403|12407.3|12405.3|12404.9|12402.9|33
1652175850000|2022-05-10 09:44:10|12404.9|12402.9|12404.5|12402.5|12406.5|12404.5|12404.4|12402.4|11
1652175860000|2022-05-10 09:44:20|12404.6|12402.6|12401.4|12399.4|12405.3|12403.3|12401.4|12399.4|20
1652175870000|2022-05-10 09:44:30|12400.5|12398.5|12399.3|12397.3|12400.5|12398.5|12399|12397|33
1652175880000|2022-05-10 09:44:40|12399.4|12397.4|12400|12398|12400.4|12398.4|12399|12397|12
1652175890000|2022-05-10 09:44:50|12401|12399|12398.9|12396.9|12401.1|12399.1|12397.4|12395.4|38
1652175900000|2022-05-10 09:45:00|12398.8|12396.8|12400.6|12398.6|12401.5|12399.5|12397.1|12395.1|23
1652175910000|2022-05-10 09:45:10|12400.8|12398.8|12395.1|12393.1|12400.9|12398.9|12395.1|12393.1|27
1652175920000|2022-05-10 09:45:20|12395.5|12393.5|12398.8|12396.8|12400.8|12398.8|12394.4|12392.4|69
1652175930000|2022-05-10 09:45:30|12399|12397|12397.6|12395.6|12400.5|12398.5|12397.3|12395.3|24
1652175940000|2022-05-10 09:45:40|12397.5|12395.5|12396.1|12394.1|12397.5|12395.5|12395.3|12393.3|9
1652175950000|2022-05-10 09:45:50|12396|12394|12397.5|12395.5|12397.9|12395.9|12395.4|12393.4|10
1652175960000|2022-05-10 09:46:00|12397.1|12395.1|12398|12396|12400.9|12398.9|12397.1|12395.1|22
1652175970000|2022-05-10 09:46:10|12398.1|12396.1|12397.1|12395.1|12398.1|12396.1|12396.9|12394.9|2
1652175980000|2022-05-10 09:46:20|12397.3|12395.3|12392.6|12390.6|12397.4|12395.4|12392.6|12390.6|33
1652175990000|2022-05-10 09:46:30|12392.8|12390.8|12393.3|12391.3|12394.3|12392.3|12391|12389|24
1652176000000|2022-05-10 09:46:40|12393|12391|12392.8|12390.8|12395.1|12393.1|12392.5|12390.5|25
1652176010000|2022-05-10 09:46:50|12392.6|12390.6|12391.6|12389.6|12392.6|12390.6|12391.3|12389.3|13
1652176020000|2022-05-10 09:47:00|12391.8|12389.8|12393.3|12391.3|12393.4|12391.4|12390.4|12388.4|13
1652176030000|2022-05-10 09:47:10|12393.4|12391.4|12393.1|12391.1|12395.4|12393.4|12392.9|12390.9|16
1652176040000|2022-05-10 09:47:20|12393.3|12391.3|12395.1|12393.1|12395.1|12393.1|12392.8|12390.8|11
1652176050000|2022-05-10 09:47:30|12394.8|12392.8|12394.3|12392.3|12395.4|12393.4|12392.5|12390.5|7
1652176060000|2022-05-10 09:47:40|12394.4|12392.4|12396.9|12394.9|12397.8|12395.8|12394.3|12392.3|12
1652176070000|2022-05-10 09:47:50|12397.1|12395.1|12395.3|12393.3|12398|12396|12395.3|12393.3|9
1652176080000|2022-05-10 09:48:00|12395.4|12393.4|12394.5|12392.5|12396|12394|12393.8|12391.8|17
1652176090000|2022-05-10 09:48:10|12394.6|12392.6|12394.6|12392.6|12395.5|12393.5|12393.8|12391.8|5
1652176100000|2022-05-10 09:48:20|12394.5|12392.5|12393.6|12391.6|12395.6|12393.6|12393.4|12391.4|11
1652176110000|2022-05-10 09:48:30|12393.8|12391.8|12392|12390|12393.8|12391.8|12392|12390|19
1652176120000|2022-05-10 09:48:40|12391.8|12389.8|12390.3|12388.3|12392|12390|12388.9|12386.9|33
1652176130000|2022-05-10 09:48:50|12390.4|12388.4|12386.5|12384.5|12390.8|12388.8|12386.5|12384.5|44
1652176140000|2022-05-10 09:49:00|12386.3|12384.3|12388.4|12386.4|12388.4|12386.4|12384.8|12382.8|42
1652176150000|2022-05-10 09:49:10|12388.1|12386.1|12389.4|12387.4|12389.4|12387.4|12386.3|12384.3|61
1652176160000|2022-05-10 09:49:20|12389.1|12387.1|12388.6|12386.6|12391.8|12389.8|12388.5|12386.5|24
1652176170000|2022-05-10 09:49:30|12388.5|12386.5|12390.4|12388.4|12391.8|12389.8|12388.4|12386.4|22
1652176180000|2022-05-10 09:49:40|12390.3|12388.3|12388.8|12386.8|12390.9|12388.9|12388.4|12386.4|23
1652176190000|2022-05-10 09:49:50|12389.1|12387.1|12387|12385|12389.3|12387.3|12386.1|12384.1|11
1652176200000|2022-05-10 09:50:00|12386.9|12384.9|12386.9|12384.9|12389|12387|12386.5|12384.5|8
1652176210000|2022-05-10 09:50:10|12387|12385|12388|12386|12388.9|12386.9|12386.5|12384.5|17
1652176220000|2022-05-10 09:50:20|12387.9|12385.9|12391.4|12389.4|12392.6|12390.6|12387.9|12385.9|32
1652176230000|2022-05-10 09:50:30|12391.5|12389.5|12391.4|12389.4|12392.4|12390.4|12390.1|12388.1|7
1652176240000|2022-05-10 09:50:40|12391.3|12389.3|12391.4|12389.4|12391.8|12389.8|12390.4|12388.4|7
1652176250000|2022-05-10 09:50:50|12391.3|12389.3|12392.8|12390.8|12393.9|12391.9|12389.3|12387.3|29
1652176260000|2022-05-10 09:51:00|12393|12391|12390.5|12388.5|12393.6|12391.6|12390.5|12388.5|22
1652176270000|2022-05-10 09:51:10|12390.6|12388.6|12391.8|12389.8|12392|12390|12389.8|12387.8|8
1652176280000|2022-05-10 09:51:20|12391.5|12389.5|12391.6|12389.6|12391.9|12389.9|12390.4|12388.4|4
1652176290000|2022-05-10 09:51:30|12391.8|12389.8|12392.5|12390.5|12394.3|12392.3|12391.8|12389.8|9
1652176300000|2022-05-10 09:51:40|12392.1|12390.1|12388.1|12386.1|12392.3|12390.3|12388.1|12386.1|20
1652176310000|2022-05-10 09:51:50|12388.5|12386.5|12390.5|12388.5|12390.5|12388.5|12388.5|12386.5|16
1652176320000|2022-05-10 09:52:00|12390.4|12388.4|12388.6|12386.6|12390.5|12388.5|12388|12386|8
1652176330000|2022-05-10 09:52:10|12388.8|12386.8|12386|12384|12388.8|12386.8|12385.9|12383.9|13
1652176340000|2022-05-10 09:52:20|12385.9|12383.9|12386|12384|12387|12385|12385.3|12383.3|20
1652176350000|2022-05-10 09:52:30|12385.9|12383.9|12385.9|12383.9|12386|12384|12384.3|12382.3|14
1652176360000|2022-05-10 09:52:40|12386|12384|12381.9|12379.9|12386|12384|12381.5|12379.5|33
1652176370000|2022-05-10 09:52:50|12381.8|12379.8|12375.4|12373.4|12381.8|12379.8|12372.5|12370.5|365
1652176380000|2022-05-10 09:53:00|12375.8|12373.8|12376.4|12374.4|12378|12376|12374.5|12372.5|46
1652176390000|2022-05-10 09:53:10|12376.5|12374.5|12369.9|12367.9|12376.5|12374.5|12369.8|12367.8|69
1652176400000|2022-05-10 09:53:20|12371|12369|12369|12367|12371|12369|12368.8|12366.8|76
1652176410000|2022-05-10 09:53:30|12369.6|12367.6|12371.8|12369.8|12372.5|12370.5|12369.5|12367.5|35
1652176420000|2022-05-10 09:53:40|12371.9|12369.9|12371.8|12369.8|12372.5|12370.5|12369.3|12367.3|18
1652176430000|2022-05-10 09:53:50|12371.9|12369.9|12369.6|12367.6|12372.3|12370.3|12369|12367|25
1652176440000|2022-05-10 09:54:00|12369.8|12367.8|12370.3|12368.3|12373.5|12371.5|12369.6|12367.6|20
1652176450000|2022-05-10 09:54:10|12370.8|12368.8|12367.4|12365.4|12370.8|12368.8|12366.8|12364.8|46
1652176460000|2022-05-10 09:54:20|12368|12366|12369.5|12367.5|12369.8|12367.8|12366.5|12364.5|43
1652176470000|2022-05-10 09:54:30|12369.6|12367.6|12366.6|12364.6|12370|12368|12365.4|12363.4|33
1652176480000|2022-05-10 09:54:40|12367.1|12365.1|12364.9|12362.9|12367.1|12365.1|12364.8|12362.8|18
1652176490000|2022-05-10 09:54:50|12365|12363|12362.9|12360.9|12365.1|12363.1|12362.5|12360.5|37
1652176500000|2022-05-10 09:55:00|12362.4|12360.4|12363.3|12361.3|12364.8|12362.8|12362.4|12360.4|24
1652176510000|2022-05-10 09:55:10|12363.4|12361.4|12365.4|12363.4|12366.8|12364.8|12363.3|12361.3|32
1652176520000|2022-05-10 09:55:20|12364.6|12362.6|12369.5|12367.5|12370.1|12368.1|12364|12362|78
1652176530000|2022-05-10 09:55:30|12369.6|12367.6|12368.9|12366.9|12369.6|12367.6|12366.6|12364.6|134
1652176540000|2022-05-10 09:55:40|12367.9|12365.9|12369.3|12367.3|12369.5|12367.5|12366.8|12364.8|12
1652176550000|2022-05-10 09:55:50|12369.4|12367.4|12363.1|12361.1|12369.5|12367.5|12362.5|12360.5|80
1652176560000|2022-05-10 09:56:00|12363.3|12361.3|12361.8|12359.8|12364.1|12362.1|12360.9|12358.9|68
1652176570000|2022-05-10 09:56:10|12361.6|12359.6|12357.4|12355.4|12361.8|12359.8|12357.1|12355.1|81
1652176580000|2022-05-10 09:56:20|12357.3|12355.3|12357.6|12355.6|12359.4|12357.4|12357|12355|56
1652176590000|2022-05-10 09:56:30|12357.8|12355.8|12357.8|12355.8|12359.6|12357.6|12356.6|12354.6|54
1652176600000|2022-05-10 09:56:40|12357.9|12355.9|12360.3|12358.3|12360.9|12358.9|12357.5|12355.5|30
1652176610000|2022-05-10 09:56:50|12360.8|12358.8|12362.8|12360.8|12363.4|12361.4|12359|12357|23
1652176620000|2022-05-10 09:57:00|12362.6|12360.6|12361.6|12359.6|12363.4|12361.4|12361.4|12359.4|29
1652176630000|2022-05-10 09:57:10|12360.9|12358.9|12353.9|12351.9|12361.6|12359.6|12353.9|12351.9|56
1652176640000|2022-05-10 09:57:20|12354|12352|12355.5|12353.5|12356.8|12354.8|12354|12352|25
1652176650000|2022-05-10 09:57:30|12355.8|12353.8|12354|12352|12355.8|12353.8|12353.5|12351.5|16
1652176660000|2022-05-10 09:57:40|12354.1|12352.1|12353.8|12351.8|12356.1|12354.1|12352.6|12350.6|28
1652176670000|2022-05-10 09:57:50|12354|12352|12354.6|12352.6|12355.6|12353.6|12352.4|12350.4|28
1652176680000|2022-05-10 09:58:00|12354.8|12352.8|12355.5|12353.5|12358.5|12356.5|12354.8|12352.8|54
1652176690000|2022-05-10 09:58:10|12355.4|12353.4|12357.5|12355.5|12357.6|12355.6|12355|12353|16
1652176700000|2022-05-10 09:58:20|12357.6|12355.6|12355.6|12353.6|12357.6|12355.6|12354.3|12352.3|17
1652176710000|2022-05-10 09:58:30|12355.8|12353.8|12355.4|12353.4|12359|12357|12355.4|12353.4|13
1652176720000|2022-05-10 09:58:40|12355.5|12353.5|12355.8|12353.8|12356.4|12354.4|12354.9|12352.9|19
1652176730000|2022-05-10 09:58:50|12355.9|12353.9|12354.3|12352.3|12356.8|12354.8|12353.1|12351.1|15
1652176740000|2022-05-10 09:59:00|12354.1|12352.1|12355.4|12353.4|12356.4|12354.4|12353.3|12351.3|8
1652176750000|2022-05-10 09:59:10|12355.3|12353.3|12354.9|12352.9|12356.3|12354.3|12353.5|12351.5|6
1652176760000|2022-05-10 09:59:20|12355.1|12353.1|12353.3|12351.3|12355.6|12353.6|12353.3|12351.3|20
1652176770000|2022-05-10 09:59:30|12354.4|12352.4|12356.1|12354.1|12356.1|12354.1|12354.3|12352.3|14
1652176780000|2022-05-10 09:59:40|12356.3|12354.3|12355.3|12353.3|12356.8|12354.8|12354.8|12352.8|15
1652176790000|2022-05-10 09:59:50|12355.4|12353.4|12352.8|12350.8|12355.6|12353.6|12352.6|12350.6|17
1652176800000|2022-05-10 10:00:00|12353.3|12351.3|12358.3|12356.3|12358.4|12356.4|12351.1|12349.1|56
1652176810000|2022-05-10 10:00:10|12358.1|12356.1|12361.1|12359.1|12362.6|12360.6|12358.1|12356.1|31
1652176820000|2022-05-10 10:00:20|12360.5|12358.5|12359.3|12357.3|12360.8|12358.8|12359|12357|16
1652176830000|2022-05-10 10:00:30|12359.4|12357.4|12351.3|12349.3|12359.4|12357.4|12350.9|12348.9|42
1652176840000|2022-05-10 10:00:40|12351.4|12349.4|12349.8|12347.8|12352|12350|12348.8|12346.8|68
1652176850000|2022-05-10 10:00:50|12350.4|12348.4|12346.5|12344.5|12350.9|12348.9|12344.5|12342.5|103
1652176860000|2022-05-10 10:01:00|12346.4|12344.4|12352.8|12350.8|12353.4|12351.4|12345.9|12343.9|45
1652176870000|2022-05-10 10:01:10|12352.9|12350.9|12350.9|12348.9|12354.9|12352.9|12350.3|12348.3|27
1652176880000|2022-05-10 10:01:20|12350.4|12348.4|12350.4|12348.4|12351|12349|12349.4|12347.4|16
1652176890000|2022-05-10 10:01:30|12349.4|12347.4|12349.5|12347.5|12350.3|12348.3|12348.5|12346.5|16
1652176900000|2022-05-10 10:01:40|12349|12347|12349.3|12347.3|12351|12349|12348.8|12346.8|26
1652176910000|2022-05-10 10:01:50|12349.1|12347.1|12352.9|12350.9|12353|12351|12348.3|12346.3|28
1652176920000|2022-05-10 10:02:00|12352.8|12350.8|12349.9|12347.9|12352.9|12350.9|12349.4|12347.4|23
1652176930000|2022-05-10 10:02:10|12350.3|12348.3|12350.3|12348.3|12350.4|12348.4|12349.3|12347.3|11
1652176940000|2022-05-10 10:02:20|12350|12348|12349.8|12347.8|12350.4|12348.4|12348.4|12346.4|32
1652176950000|2022-05-10 10:02:30|12349.9|12347.9|12351.9|12349.9|12352.3|12350.3|12349.3|12347.3|9
1652176960000|2022-05-10 10:02:40|12352|12350|12351.3|12349.3|12352.5|12350.5|12349.9|12347.9|18
1652176970000|2022-05-10 10:02:50|12351.6|12349.6|12357|12355|12357.1|12355.1|12350.3|12348.3|83
1652176980000|2022-05-10 10:03:00|12357.1|12355.1|12356.5|12354.5|12358.4|12356.4|12355.9|12353.9|37
1652176990000|2022-05-10 10:03:10|12356.6|12354.6|12354.5|12352.5|12357.4|12355.4|12353.6|12351.6|27
1652177000000|2022-05-10 10:03:20|12354.4|12352.4|12352.3|12350.3|12354.8|12352.8|12352.3|12350.3|20
1652177010000|2022-05-10 10:03:30|12353.5|12351.5|12350.8|12348.8|12354.4|12352.4|12350.8|12348.8|15
1652177020000|2022-05-10 10:03:40|12350.6|12348.6|12352.6|12350.6|12353|12351|12349.4|12347.4|49
1652177030000|2022-05-10 10:03:50|12352.5|12350.5|12353|12351|12354.1|12352.1|12351.6|12349.6|19
1652177040000|2022-05-10 10:04:00|12353.1|12351.1|12350.6|12348.6|12353.5|12351.5|12350.4|12348.4|19
1652177050000|2022-05-10 10:04:10|12350.1|12348.1|12350.1|12348.1|12351.3|12349.3|12349.4|12347.4|10
1652177060000|2022-05-10 10:04:20|12350|12348|12349.6|12347.6|12350|12348|12349.1|12347.1|5
1652177070000|2022-05-10 10:04:30|12349.5|12347.5|12350.8|12348.8|12352|12350|12349.5|12347.5|21
1652177080000|2022-05-10 10:04:40|12350.6|12348.6|12352.4|12350.4|12354|12352|12349.5|12347.5|16
1652177090000|2022-05-10 10:04:50|12352.3|12350.3|12351.9|12349.9|12353.8|12351.8|12351.9|12349.9|19
1652177100000|2022-05-10 10:05:00|12351.8|12349.8|12353.6|12351.6|12353.9|12351.9|12351|12349|22
1652177110000|2022-05-10 10:05:10|12352.6|12350.6|12352|12350|12353.5|12351.5|12350.5|12348.5|10
1652177120000|2022-05-10 10:05:20|12351.9|12349.9|12352.9|12350.9|12352.9|12350.9|12350.8|12348.8|12
1652177130000|2022-05-10 10:05:30|12353|12351|12352.9|12350.9|12355.3|12353.3|12352.6|12350.6|21
1652177140000|2022-05-10 10:05:40|12353|12351|12360.8|12358.8|12361.9|12359.9|12353|12351|63
1652177150000|2022-05-10 10:05:50|12361.1|12359.1|12362.4|12360.4|12364|12362|12360.4|12358.4|35
1652177160000|2022-05-10 10:06:00|12362.5|12360.5|12365|12363|12365.4|12363.4|12362.5|12360.5|33
1652177170000|2022-05-10 10:06:10|12365.3|12363.3|12366.1|12364.1|12366.6|12364.6|12365.1|12363.1|28
1652177180000|2022-05-10 10:06:20|12366.3|12364.3|12366.1|12364.1|12366.9|12364.9|12365.1|12363.1|31
1652177190000|2022-05-10 10:06:30|12366.3|12364.3|12364.1|12362.1|12366.3|12364.3|12361.8|12359.8|71
1652177200000|2022-05-10 10:06:40|12364.8|12362.8|12367.4|12365.4|12368|12366|12363.4|12361.4|30
1652177210000|2022-05-10 10:06:50|12367.3|12365.3|12365.6|12363.6|12368.5|12366.5|12365.6|12363.6|13
1652177220000|2022-05-10 10:07:00|12365.5|12363.5|12367.6|12365.6|12367.9|12365.9|12364.8|12362.8|31
1652177230000|2022-05-10 10:07:10|12367.5|12365.5|12366.1|12364.1|12367.5|12365.5|12365.6|12363.6|40
1652177240000|2022-05-10 10:07:20|12365.6|12363.6|12365.9|12363.9|12366.4|12364.4|12365.5|12363.5|4
1652177250000|2022-05-10 10:07:30|12366|12364|12363.1|12361.1|12366.4|12364.4|12361.6|12359.6|37
1652177260000|2022-05-10 10:07:40|12363.3|12361.3|12364.6|12362.6|12365.4|12363.4|12363.3|12361.3|3
1652177270000|2022-05-10 10:07:50|12364.5|12362.5|12363.3|12361.3|12364.5|12362.5|12362.9|12360.9|2
1652177280000|2022-05-10 10:08:00|12363.1|12361.1|12365.5|12363.5|12365.5|12363.5|12362.9|12360.9|10
1652177290000|2022-05-10 10:08:10|12366.4|12364.4|12370.8|12368.8|12371.4|12369.4|12366.4|12364.4|56
1652177300000|2022-05-10 10:08:20|12370.6|12368.6|12364.9|12362.9|12371.1|12369.1|12364.9|12362.9|31
1652177310000|2022-05-10 10:08:30|12364.8|12362.8|12365.9|12363.9|12365.9|12363.9|12363.6|12361.6|17
1652177320000|2022-05-10 10:08:40|12365.8|12363.8|12362.3|12360.3|12365.8|12363.8|12362.3|12360.3|10
1652177330000|2022-05-10 10:08:50|12362.4|12360.4|12362.1|12360.1|12362.6|12360.6|12358.3|12356.3|52
1652177340000|2022-05-10 10:09:00|12361.9|12359.9|12362.8|12360.8|12363.8|12361.8|12360.4|12358.4|18
1652177350000|2022-05-10 10:09:10|12362.6|12360.6|12361|12359|12364.1|12362.1|12359.8|12357.8|39
1652177360000|2022-05-10 10:09:20|12360.9|12358.9|12360.6|12358.6|12362.1|12360.1|12360.1|12358.1|6
1652177370000|2022-05-10 10:09:30|12360.8|12358.8|12358.6|12356.6|12360.8|12358.8|12357.5|12355.5|15
1652177380000|2022-05-10 10:09:40|12358.8|12356.8|12358.6|12356.6|12360.8|12358.8|12358.6|12356.6|17
1652177390000|2022-05-10 10:09:50|12358.8|12356.8|12355.9|12353.9|12358.8|12356.8|12354.6|12352.6|20
1652177400000|2022-05-10 10:10:00|12356.3|12354.3|12358.5|12356.5|12359.1|12357.1|12356.3|12354.3|23
1652177410000|2022-05-10 10:10:10|12358.8|12356.8|12358.6|12356.6|12360.3|12358.3|12358.6|12356.6|8
1652177420000|2022-05-10 10:10:20|12358.8|12356.8|12359.6|12357.6|12360.1|12358.1|12358.6|12356.6|9
1652177430000|2022-05-10 10:10:30|12359.5|12357.5|12357.1|12355.1|12359.6|12357.6|12356.8|12354.8|5
1652177440000|2022-05-10 10:10:40|12357.3|12355.3|12358|12356|12358.6|12356.6|12357.3|12355.3|2
1652177450000|2022-05-10 10:10:50|12357.9|12355.9|12357.6|12355.6|12358.5|12356.5|12356.4|12354.4|18
1652177460000|2022-05-10 10:11:00|12357.8|12355.8|12357.5|12355.5|12359.5|12357.5|12357.5|12355.5|9
1652177470000|2022-05-10 10:11:10|12357.3|12355.3|12355.3|12353.3|12357.4|12355.4|12355|12353|12
1652177480000|2022-05-10 10:11:20|12355.4|12353.4|12355.3|12353.3|12356.4|12354.4|12354.8|12352.8|24
1652177490000|2022-05-10 10:11:30|12354.8|12352.8|12355.5|12353.5|12355.6|12353.6|12353.5|12351.5|19
1652177500000|2022-05-10 10:11:40|12355.6|12353.6|12357.1|12355.1|12357.3|12355.3|12355.6|12353.6|5
1652177510000|2022-05-10 10:11:50|12357.3|12355.3|12360.8|12358.8|12360.9|12358.9|12356.4|12354.4|50
1652177520000|2022-05-10 10:12:00|12360.5|12358.5|12363.5|12361.5|12364.1|12362.1|12360|12358|15
1652177530000|2022-05-10 10:12:10|12363.4|12361.4|12363.8|12361.8|12364.8|12362.8|12362.8|12360.8|17
1652177540000|2022-05-10 10:12:20|12363.6|12361.6|12361|12359|12364|12362|12359.4|12357.4|19
1652177550000|2022-05-10 10:12:30|12360.9|12358.9|12360.6|12358.6|12362|12360|12360.5|12358.5|8
1652177560000|2022-05-10 10:12:40|12360.8|12358.8|12363|12361|12363.3|12361.3|12360.6|12358.6|6
1652177570000|2022-05-10 10:12:50|12362.9|12360.9|12361.4|12359.4|12362.9|12360.9|12359|12357|57
1652177580000|2022-05-10 10:13:00|12361.1|12359.1|12360.8|12358.8|12361.5|12359.5|12358.3|12356.3|48
1652177590000|2022-05-10 10:13:10|12360.6|12358.6|12362.8|12360.8|12362.8|12360.8|12360.1|12358.1|8
1652177600000|2022-05-10 10:13:20|12362.9|12360.9|12358.8|12356.8|12363.1|12361.1|12358.5|12356.5|8
1652177610000|2022-05-10 10:13:30|12358.9|12356.9|12360.1|12358.1|12360.4|12358.4|12357.8|12355.8|6
1652177620000|2022-05-10 10:13:40|12360|12358|12360.8|12358.8|12360.8|12358.8|12358.1|12356.1|81
1652177630000|2022-05-10 10:13:50|12360.5|12358.5|12359|12357|12360.5|12358.5|12358.9|12356.9|3
1652177640000|2022-05-10 10:14:00|12359.3|12357.3|12360|12358|12360.1|12358.1|12358.3|12356.3|68
1652177650000|2022-05-10 10:14:10|12360.1|12358.1|12358.4|12356.4|12361.1|12359.1|12358.4|12356.4|16
1652177660000|2022-05-10 10:14:20|12358.5|12356.5|12357.5|12355.5|12358.5|12356.5|12357.3|12355.3|56
1652177670000|2022-05-10 10:14:30|12357.8|12355.8|12355.4|12353.4|12358.1|12356.1|12354|12352|29
1652177680000|2022-05-10 10:14:40|12355.3|12353.3|12355.3|12353.3|12356.8|12354.8|12354.8|12352.8|8
1652177690000|2022-05-10 10:14:50|12355.1|12353.1|12355.8|12353.8|12356.8|12354.8|12354.1|12352.1|23
1652177700000|2022-05-10 10:15:00|12355.9|12353.9|12359.5|12357.5|12360.3|12358.3|12355.9|12353.9|19
1652177710000|2022-05-10 10:15:10|12359.6|12357.6|12359.3|12357.3|12361.3|12359.3|12357.5|12355.5|25
1652177720000|2022-05-10 10:15:20|12359.1|12357.1|12360.8|12358.8|12361.8|12359.8|12358.6|12356.6|4
1652177730000|2022-05-10 10:15:30|12360.9|12358.9|12361|12359|12361.8|12359.8|12360.4|12358.4|10
1652177740000|2022-05-10 10:15:40|12360.9|12358.9|12363.8|12361.8|12363.8|12361.8|12360.1|12358.1|61
1652177750000|2022-05-10 10:15:50|12363.6|12361.6|12362|12360|12364.3|12362.3|12361.3|12359.3|17
1652177760000|2022-05-10 10:16:00|12361.9|12359.9|12355.8|12353.8|12362.3|12360.3|12355.4|12353.4|43
1652177770000|2022-05-10 10:16:10|12355.9|12353.9|12351.5|12349.5|12356|12354|12348.6|12346.6|52
1652177780000|2022-05-10 10:16:20|12351.3|12349.3|12348|12346|12352.1|12350.1|12347.4|12345.4|27
1652177790000|2022-05-10 10:16:30|12347.9|12345.9|12346.6|12344.6|12348.4|12346.4|12345|12343|25
1652177800000|2022-05-10 10:16:40|12346.5|12344.5|12347.4|12345.4|12348.8|12346.8|12345.5|12343.5|28
1652177810000|2022-05-10 10:16:50|12347.1|12345.1|12347.1|12345.1|12349.5|12347.5|12345|12343|54
1652177820000|2022-05-10 10:17:00|12347.6|12345.6|12346.8|12344.8|12348.1|12346.1|12345.3|12343.3|24
1652177830000|2022-05-10 10:17:10|12346.6|12344.6|12347.4|12345.4|12349.5|12347.5|12346.3|12344.3|13
1652177840000|2022-05-10 10:17:20|12347.3|12345.3|12349.4|12347.4|12349.4|12347.4|12346.5|12344.5|8
1652177850000|2022-05-10 10:17:30|12349.5|12347.5|12347.6|12345.6|12351.3|12349.3|12347.3|12345.3|22
1652177860000|2022-05-10 10:17:40|12347.5|12345.5|12348.8|12346.8|12349.3|12347.3|12347|12345|35
1652177870000|2022-05-10 10:17:50|12348.6|12346.6|12348.4|12346.4|12348.6|12346.6|12347.3|12345.3|10
1652177880000|2022-05-10 10:18:00|12348|12346|12348.4|12346.4|12349|12347|12346.5|12344.5|32
1652177890000|2022-05-10 10:18:10|12348.5|12346.5|12351.9|12349.9|12351.9|12349.9|12348|12346|14
1652177900000|2022-05-10 10:18:20|12351.8|12349.8|12348|12346|12352.4|12350.4|12348|12346|18
1652177910000|2022-05-10 10:18:30|12348.1|12346.1|12350.9|12348.9|12350.9|12348.9|12348.1|12346.1|21
1652177920000|2022-05-10 10:18:40|12351.4|12349.4|12354.8|12352.8|12355.5|12353.5|12351.4|12349.4|20
1652177930000|2022-05-10 10:18:50|12354.6|12352.6|12355.9|12353.9|12356.4|12354.4|12354.6|12352.6|20
1652177940000|2022-05-10 10:19:00|12355.4|12353.4|12357.4|12355.4|12359|12357|12354.8|12352.8|13
1652177950000|2022-05-10 10:19:10|12357.5|12355.5|12362.1|12360.1|12362.4|12360.4|12357.3|12355.3|17
1652177960000|2022-05-10 10:19:20|12362.3|12360.3|12360.5|12358.5|12362.3|12360.3|12360.1|12358.1|11
1652177970000|2022-05-10 10:19:30|12360.4|12358.4|12360.9|12358.9|12361.3|12359.3|12359.5|12357.5|15
1652177980000|2022-05-10 10:19:40|12360.6|12358.6|12361.5|12359.5|12361.6|12359.6|12359.9|12357.9|10
1652177990000|2022-05-10 10:19:50|12360.8|12358.8|12361|12359|12361.4|12359.4|12360.8|12358.8|7
1652178000000|2022-05-10 10:20:00|12361.1|12359.1|12365.6|12363.6|12366.4|12364.4|12361.1|12359.1|47
1652178010000|2022-05-10 10:20:10|12365.8|12363.8|12362.6|12360.6|12366.3|12364.3|12362.6|12360.6|21
1652178020000|2022-05-10 10:20:20|12362.5|12360.5|12361.5|12359.5|12363.1|12361.1|12360.8|12358.8|15
1652178030000|2022-05-10 10:20:30|12362.1|12360.1|12362.8|12360.8|12363.4|12361.4|12361.4|12359.4|4
1652178040000|2022-05-10 10:20:40|12363|12361|12360.5|12358.5|12363|12361|12360.1|12358.1|15
1652178050000|2022-05-10 10:20:50|12361|12359|12359|12357|12361.8|12359.8|12359|12357|19
1652178060000|2022-05-10 10:21:00|12359.1|12357.1|12360.6|12358.6|12361|12359|12356.4|12354.4|30
1652178070000|2022-05-10 10:21:10|12360.8|12358.8|12360.8|12358.8|12361.6|12359.6|12360.1|12358.1|8
1652178080000|2022-05-10 10:21:20|12360.9|12358.9|12364.3|12362.3|12364.5|12362.5|12360.6|12358.6|14
1652178090000|2022-05-10 10:21:30|12364.4|12362.4|12363.8|12361.8|12365.4|12363.4|12363.1|12361.1|16
1652178100000|2022-05-10 10:21:40|12363.5|12361.5|12359|12357|12363.5|12361.5|12358.5|12356.5|47
1652178110000|2022-05-10 10:21:50|12359.6|12357.6|12362|12360|12364.5|12362.5|12359.5|12357.5|39
1652178120000|2022-05-10 10:22:00|12362.4|12360.4|12361.6|12359.6|12363.4|12361.4|12360.6|12358.6|14
1652178130000|2022-05-10 10:22:10|12361.8|12359.8|12364.1|12362.1|12364.1|12362.1|12360.8|12358.8|9
1652178140000|2022-05-10 10:22:20|12363.4|12361.4|12364.8|12362.8|12365|12363|12363|12361|10
1652178150000|2022-05-10 10:22:30|12364.5|12362.5|12372.6|12370.6|12377.1|12375.1|12364.1|12362.1|322
1652178160000|2022-05-10 10:22:40|12372.5|12370.5|12367.5|12365.5|12372.5|12370.5|12367.5|12365.5|61
1652178170000|2022-05-10 10:22:50|12367.8|12365.8|12367.1|12365.1|12369|12367|12366.9|12364.9|16
1652178180000|2022-05-10 10:23:00|12366.8|12364.8|12366.5|12364.5|12368.1|12366.1|12365.3|12363.3|20
1652178190000|2022-05-10 10:23:10|12366.4|12364.4|12363.5|12361.5|12366.5|12364.5|12363.5|12361.5|8
1652178200000|2022-05-10 10:23:20|12363.8|12361.8|12360.4|12358.4|12363.9|12361.9|12360.4|12358.4|24
1652178210000|2022-05-10 10:23:30|12360.5|12358.5|12363.9|12361.9|12364.9|12362.9|12360.5|12358.5|31
1652178220000|2022-05-10 10:23:40|12364|12362|12365.9|12363.9|12365.9|12363.9|12363.6|12361.6|31
1652178230000|2022-05-10 10:23:50|12366.4|12364.4|12368.1|12366.1|12368.6|12366.6|12365.4|12363.4|25
1652178240000|2022-05-10 10:24:00|12368.3|12366.3|12371.3|12369.3|12372.6|12370.6|12368.3|12366.3|34
1652178250000|2022-05-10 10:24:10|12371.4|12369.4|12368.1|12366.1|12371.4|12369.4|12368|12366|16
1652178260000|2022-05-10 10:24:20|12368.3|12366.3|12370.4|12368.4|12371.1|12369.1|12367.1|12365.1|29
1652178270000|2022-05-10 10:24:30|12369.8|12367.8|12371.5|12369.5|12372.5|12370.5|12369|12367|24
1652178280000|2022-05-10 10:24:40|12371.4|12369.4|12372|12370|12372|12370|12371|12369|5
1652178290000|2022-05-10 10:24:50|12372.3|12370.3|12372.5|12370.5|12373.9|12371.9|12372|12370|29
1652178300000|2022-05-10 10:25:00|12372.6|12370.6|12371.4|12369.4|12374.1|12372.1|12371.3|12369.3|14
1652178310000|2022-05-10 10:25:10|12372|12370|12370.6|12368.6|12372|12370|12370.3|12368.3|9
1652178320000|2022-05-10 10:25:20|12370.1|12368.1|12371.4|12369.4|12371.8|12369.8|12369.5|12367.5|10
1652178330000|2022-05-10 10:25:30|12371.3|12369.3|12368.9|12366.9|12371.5|12369.5|12368.9|12366.9|18
1652178340000|2022-05-10 10:25:40|12368.8|12366.8|12366.1|12364.1|12369.9|12367.9|12366|12364|10
1652178350000|2022-05-10 10:25:50|12366.3|12364.3|12365.3|12363.3|12366.5|12364.5|12364.1|12362.1|30
1652178360000|2022-05-10 10:26:00|12365.1|12363.1|12364|12362|12366|12364|12363.4|12361.4|4
1652178370000|2022-05-10 10:26:10|12364.1|12362.1|12366|12364|12366.3|12364.3|12364.1|12362.1|10
1652178380000|2022-05-10 10:26:20|12366.3|12364.3|12368.6|12366.6|12368.6|12366.6|12366.3|12364.3|9
1652178390000|2022-05-10 10:26:30|12368.3|12366.3|12368.4|12366.4|12369|12367|12368.3|12366.3|6
1652178400000|2022-05-10 10:26:40|12368.8|12366.8|12369.4|12367.4|12369.4|12367.4|12368.1|12366.1|4
1652178410000|2022-05-10 10:26:50|12369.3|12367.3|12369.4|12367.4|12369.5|12367.5|12368.1|12366.1|6
1652178420000|2022-05-10 10:27:00|12369.3|12367.3|12370.6|12368.6|12372.5|12370.5|12369.3|12367.3|14
1652178430000|2022-05-10 10:27:10|12370.5|12368.5|12371.6|12369.6|12372.9|12370.9|12370.5|12368.5|8
1652178440000|2022-05-10 10:27:20|12371.4|12369.4|12369.4|12367.4|12371.4|12369.4|12369.4|12367.4|7
1652178450000|2022-05-10 10:27:30|12369.3|12367.3|12369.8|12367.8|12370.6|12368.6|12368.9|12366.9|8
1652178460000|2022-05-10 10:27:40|12369.9|12367.9|12369.1|12367.1|12370.8|12368.8|12368.9|12366.9|15
1652178470000|2022-05-10 10:27:50|12369.4|12367.4|12369.5|12367.5|12369.8|12367.8|12368.5|12366.5|5
1652178480000|2022-05-10 10:28:00|12370.1|12368.1|12366.1|12364.1|12370.3|12368.3|12366.1|12364.1|14
1652178490000|2022-05-10 10:28:10|12366|12364|12369.5|12367.5|12369.5|12367.5|12365.6|12363.6|15
1652178500000|2022-05-10 10:28:20|12369.4|12367.4|12368|12366|12370.3|12368.3|12368|12366|2
1652178510000|2022-05-10 10:28:30|12367.9|12365.9|12367.4|12365.4|12369|12367|12367|12365|8
1652178520000|2022-05-10 10:28:40|12367.1|12365.1|12370.9|12368.9|12371.5|12369.5|12367.1|12365.1|14
1652178530000|2022-05-10 10:28:50|12370.8|12368.8|12372|12370|12373.4|12371.4|12370.3|12368.3|20
1652178540000|2022-05-10 10:29:00|12371.9|12369.9|12369.3|12367.3|12371.9|12369.9|12369.3|12367.3|29
1652178550000|2022-05-10 10:29:10|12369.5|12367.5|12369.6|12367.6|12370.5|12368.5|12369.4|12367.4|19
1652178560000|2022-05-10 10:29:20|12369.5|12367.5|12367.1|12365.1|12369.6|12367.6|12367.1|12365.1|13
1652178570000|2022-05-10 10:29:30|12367.3|12365.3|12367.4|12365.4|12367.6|12365.6|12367.1|12365.1|2
1652178580000|2022-05-10 10:29:40|12367.1|12365.1|12365.5|12363.5|12367.4|12365.4|12365.5|12363.5|5
1652178590000|2022-05-10 10:29:50|12365.1|12363.1|12364.3|12362.3|12365.8|12363.8|12364.3|12362.3|19
1652178600000|2022-05-10 10:30:00|12364.4|12362.4|12367.4|12365.4|12367.9|12365.9|12363.4|12361.4|17
1652178610000|2022-05-10 10:30:10|12367|12365|12369.9|12367.9|12369.9|12367.9|12367|12365|13
1652178620000|2022-05-10 10:30:20|12369.8|12367.8|12372.8|12370.8|12373.5|12371.5|12369.4|12367.4|27
1652178630000|2022-05-10 10:30:30|12372.4|12370.4|12369.6|12367.6|12373|12371|12369.6|12367.6|27
1652178640000|2022-05-10 10:30:40|12369.8|12367.8|12370.1|12368.1|12371.1|12369.1|12369.4|12367.4|10
1652178650000|2022-05-10 10:30:50|12369.6|12367.6|12369.4|12367.4|12369.6|12367.6|12368.9|12366.9|13
1652178660000|2022-05-10 10:31:00|12369.5|12367.5|12367.4|12365.4|12369.5|12367.5|12366.1|12364.1|26
1652178670000|2022-05-10 10:31:10|12367.5|12365.5|12368|12366|12368.3|12366.3|12365.8|12363.8|18
1652178680000|2022-05-10 10:31:20|12368.1|12366.1|12366.8|12364.8|12370.1|12368.1|12366.8|12364.8|61
1652178690000|2022-05-10 10:31:30|12366.9|12364.9|12367.4|12365.4|12367.6|12365.6|12366.8|12364.8|7
1652178700000|2022-05-10 10:31:40|12367.3|12365.3|12368.3|12366.3|12369.6|12367.6|12367.3|12365.3|6
1652178710000|2022-05-10 10:31:50|12367.6|12365.6|12368.3|12366.3|12368.5|12366.5|12366.9|12364.9|7
1652178720000|2022-05-10 10:32:00|12368.1|12366.1|12367.3|12365.3|12368.3|12366.3|12367|12365|6
1652178730000|2022-05-10 10:32:10|12367.4|12365.4|12367|12365|12367.6|12365.6|12367|12365|5
1652178740000|2022-05-10 10:32:20|12367.3|12365.3|12369.1|12367.1|12369.4|12367.4|12367.3|12365.3|40
1652178750000|2022-05-10 10:32:30|12369.3|12367.3|12368.9|12366.9|12370.1|12368.1|12368.9|12366.9|15
1652178760000|2022-05-10 10:32:40|12369.5|12367.5|12370.1|12368.1|12370.1|12368.1|12369|12367|7
1652178770000|2022-05-10 10:32:50|12370.3|12368.3|12368.1|12366.1|12370.3|12368.3|12368.1|12366.1|10
1652178780000|2022-05-10 10:33:00|12368|12366|12367.1|12365.1|12368|12366|12365.6|12363.6|21
1652178790000|2022-05-10 10:33:10|12367.3|12365.3|12365.9|12363.9|12367.8|12365.8|12365.8|12363.8|8
1652178800000|2022-05-10 10:33:20|12365.8|12363.8|12372.3|12370.3|12372.6|12370.6|12365.4|12363.4|17
1652178810000|2022-05-10 10:33:30|12372.1|12370.1|12372.5|12370.5|12374|12372|12372.1|12370.1|16
1652178820000|2022-05-10 10:33:40|12372|12370|12370.8|12368.8|12374.3|12372.3|12370.8|12368.8|16
1652178830000|2022-05-10 10:33:50|12370.6|12368.6|12370.1|12368.1|12370.8|12368.8|12369.5|12367.5|9
1652178840000|2022-05-10 10:34:00|12371|12369|12373.1|12371.1|12373.6|12371.6|12370.6|12368.6|11
1652178850000|2022-05-10 10:34:10|12373.4|12371.4|12372.8|12370.8|12373.5|12371.5|12370.8|12368.8|22
1652178860000|2022-05-10 10:34:20|12372.9|12370.9|12373.9|12371.9|12375.1|12373.1|12372.9|12370.9|21
1652178870000|2022-05-10 10:34:30|12373.8|12371.8|12375.3|12373.3|12375.3|12373.3|12373.6|12371.6|15
1652178880000|2022-05-10 10:34:40|12375.1|12373.1|12374.9|12372.9|12377.4|12375.4|12374.4|12372.4|48
1652178890000|2022-05-10 10:34:50|12375|12373|12376.9|12374.9|12377.3|12375.3|12374.9|12372.9|24
1652178900000|2022-05-10 10:35:00|12376.6|12374.6|12377|12375|12377|12375|12375.8|12373.8|28
1652178910000|2022-05-10 10:35:10|12376.9|12374.9|12376.1|12374.1|12376.9|12374.9|12375.5|12373.5|6
1652178920000|2022-05-10 10:35:20|12375.8|12373.8|12375.5|12373.5|12376.1|12374.1|12375.3|12373.3|18
1652178930000|2022-05-10 10:35:30|12375.6|12373.6|12376.9|12374.9|12376.9|12374.9|12375.1|12373.1|13
1652178940000|2022-05-10 10:35:40|12376.8|12374.8|12374.4|12372.4|12377.1|12375.1|12374.4|12372.4|17
1652178950000|2022-05-10 10:35:50|12374.3|12372.3|12375.4|12373.4|12375.6|12373.6|12374.3|12372.3|14
1652178960000|2022-05-10 10:36:00|12375.5|12373.5|12376|12374|12377.4|12375.4|12375.4|12373.4|13
1652178970000|2022-05-10 10:36:10|12376.4|12374.4|12380.4|12378.4|12380.4|12378.4|12376.4|12374.4|51
1652178980000|2022-05-10 10:36:20|12380.3|12378.3|12379.9|12377.9|12381.1|12379.1|12379.4|12377.4|28
1652178990000|2022-05-10 10:36:30|12380|12378|12379.4|12377.4|12380.8|12378.8|12378.6|12376.6|30
1652179000000|2022-05-10 10:36:40|12379.1|12377.1|12380.1|12378.1|12380.5|12378.5|12378.4|12376.4|18
1652179010000|2022-05-10 10:36:50|12379.9|12377.9|12377.1|12375.1|12379.9|12377.9|12377.1|12375.1|6
1652179020000|2022-05-10 10:37:00|12376.1|12374.1|12374.1|12372.1|12376.1|12374.1|12373.8|12371.8|27
1652179030000|2022-05-10 10:37:10|12374|12372|12374.6|12372.6|12376.3|12374.3|12374|12372|11
1652179040000|2022-05-10 10:37:20|12374.5|12372.5|12375.4|12373.4|12377.1|12375.1|12374.1|12372.1|11
1652179050000|2022-05-10 10:37:30|12375.5|12373.5|12376.3|12374.3|12376.6|12374.6|12374.8|12372.8|11
1652179060000|2022-05-10 10:37:40|12376.4|12374.4|12377.1|12375.1|12377.6|12375.6|12375.5|12373.5|8
1652179070000|2022-05-10 10:37:50|12377|12375|12377.1|12375.1|12378.4|12376.4|12375.9|12373.9|23
1652179080000|2022-05-10 10:38:00|12377.4|12375.4|12374.9|12372.9|12377.4|12375.4|12374.8|12372.8|21
1652179090000|2022-05-10 10:38:10|12375.1|12373.1|12375|12373|12375.9|12373.9|12374.3|12372.3|17
1652179100000|2022-05-10 10:38:20|12374.9|12372.9|12373.3|12371.3|12375.3|12373.3|12373.1|12371.1|21
1652179110000|2022-05-10 10:38:30|12373.1|12371.1|12372.1|12370.1|12374.3|12372.3|12372|12370|18
1652179120000|2022-05-10 10:38:40|12372|12370|12372.3|12370.3|12373|12371|12371.5|12369.5|6
1652179130000|2022-05-10 10:38:50|12372.4|12370.4|12370.6|12368.6|12374.5|12372.5|12370.6|12368.6|45
1652179140000|2022-05-10 10:39:00|12371|12369|12371|12369|12372.1|12370.1|12370.5|12368.5|13
1652179150000|2022-05-10 10:39:10|12372.4|12370.4|12372.3|12370.3|12372.4|12370.4|12371.3|12369.3|5
1652179160000|2022-05-10 10:39:20|12371.9|12369.9|12371.6|12369.6|12373|12371|12371.4|12369.4|16
1652179170000|2022-05-10 10:39:30|12371.3|12369.3|12371.1|12369.1|12371.9|12369.9|12370|12368|19
1652179180000|2022-05-10 10:39:40|12371|12369|12370.8|12368.8|12371.1|12369.1|12370.5|12368.5|3
1652179190000|2022-05-10 10:39:50|12371|12369|12371.5|12369.5|12371.5|12369.5|12370.6|12368.6|4
1652179200000|2022-05-10 10:40:00|12371.3|12369.3|12373.1|12371.1|12373.6|12371.6|12370.9|12368.9|9
1652179210000|2022-05-10 10:40:10|12373.3|12371.3|12371.6|12369.6|12373.5|12371.5|12371.6|12369.6|3
1652179220000|2022-05-10 10:40:20|12371.8|12369.8|12371.9|12369.9|12371.9|12369.9|12371.6|12369.6|1
1652179230000|2022-05-10 10:40:30|12371.8|12369.8|12370.1|12368.1|12371.8|12369.8|12368.3|12366.3|63
1652179240000|2022-05-10 10:40:40|12370.5|12368.5|12368.9|12366.9|12370.5|12368.5|12367.9|12365.9|20
1652179250000|2022-05-10 10:40:50|12369|12367|12367.5|12365.5|12369.4|12367.4|12367.5|12365.5|14
1652179260000|2022-05-10 10:41:00|12367.6|12365.6|12369.5|12367.5|12371.9|12369.9|12367.6|12365.6|16
1652179270000|2022-05-10 10:41:10|12369.8|12367.8|12369.5|12367.5|12369.8|12367.8|12368.4|12366.4|19
1652179280000|2022-05-10 10:41:20|12369.6|12367.6|12368.6|12366.6|12370.4|12368.4|12368.6|12366.6|9
1652179290000|2022-05-10 10:41:30|12368.9|12366.9|12375.6|12373.6|12376|12374|12368.6|12366.6|40
1652179300000|2022-05-10 10:41:40|12375.5|12373.5|12375.9|12373.9|12376.4|12374.4|12372.6|12370.6|35
1652179310000|2022-05-10 10:41:50|12376.3|12374.3|12375.3|12373.3|12376.4|12374.4|12375.3|12373.3|9
1652179320000|2022-05-10 10:42:00|12375.4|12373.4|12371.1|12369.1|12375.4|12373.4|12370.9|12368.9|26
1652179330000|2022-05-10 10:42:10|12371.3|12369.3|12369.4|12367.4|12371.5|12369.5|12366.5|12364.5|128
1652179340000|2022-05-10 10:42:20|12369.8|12367.8|12369.4|12367.4|12369.9|12367.9|12368.6|12366.6|13
1652179350000|2022-05-10 10:42:30|12369.5|12367.5|12369.4|12367.4|12370.9|12368.9|12369|12367|5
1652179360000|2022-05-10 10:42:40|12369.3|12367.3|12368.8|12366.8|12369.3|12367.3|12368|12366|6
1652179370000|2022-05-10 10:42:50|12368.3|12366.3|12367.9|12365.9|12368.6|12366.6|12367.8|12365.8|8
1652179380000|2022-05-10 10:43:00|12367.8|12365.8|12372.4|12370.4|12373|12371|12367.6|12365.6|16
1652179390000|2022-05-10 10:43:10|12372.6|12370.6|12371.5|12369.5|12373.1|12371.1|12371.3|12369.3|12
1652179400000|2022-05-10 10:43:20|12371.4|12369.4|12370.6|12368.6|12371.5|12369.5|12369.9|12367.9|10
1652179410000|2022-05-10 10:43:30|12370.8|12368.8|12370.4|12368.4|12371.5|12369.5|12369.4|12367.4|14
1652179420000|2022-05-10 10:43:40|12370.5|12368.5|12371.4|12369.4|12372|12370|12370.1|12368.1|8
1652179430000|2022-05-10 10:43:50|12371.3|12369.3|12371.9|12369.9|12372.6|12370.6|12371.1|12369.1|4
1652179440000|2022-05-10 10:44:00|12371|12369|12373|12371|12373.4|12371.4|12370.8|12368.8|19
1652179450000|2022-05-10 10:44:10|12373.1|12371.1|12371.1|12369.1|12373.1|12371.1|12370.9|12368.9|7
1652179460000|2022-05-10 10:44:20|12371|12369|12372.4|12370.4|12373|12371|12370.9|12368.9|9
1652179470000|2022-05-10 10:44:30|12372.3|12370.3|12370.3|12368.3|12372.3|12370.3|12370.3|12368.3|5
1652179480000|2022-05-10 10:44:40|12370.4|12368.4|12369.4|12367.4|12371|12369|12369.3|12367.3|23
1652179490000|2022-05-10 10:44:50|12369.5|12367.5|12368.9|12366.9|12369.5|12367.5|12368.9|12366.9|3
1652179500000|2022-05-10 10:45:00|12368.4|12366.4|12370.9|12368.9|12370.9|12368.9|12368.4|12366.4|4
1652179510000|2022-05-10 10:45:10|12371|12369|12370.3|12368.3|12371|12369|12370.1|12368.1|4
1652179520000|2022-05-10 10:45:20|12370.4|12368.4|12372|12370|12373.6|12371.6|12370.3|12368.3|26
1652179530000|2022-05-10 10:45:30|12371.6|12369.6|12372.3|12370.3|12372.9|12370.9|12371|12369|3
1652179540000|2022-05-10 10:45:40|12372.1|12370.1|12373.9|12371.9|12374.1|12372.1|12371|12369|8
1652179550000|2022-05-10 10:45:50|12373.8|12371.8|12372.9|12370.9|12374.5|12372.5|12372.6|12370.6|9
1652179560000|2022-05-10 10:46:00|12372.8|12370.8|12371.9|12369.9|12372.9|12370.9|12371.5|12369.5|15
1652179570000|2022-05-10 10:46:10|12372|12370|12371.3|12369.3|12372.1|12370.1|12369.4|12367.4|22
1652179580000|2022-05-10 10:46:20|12371.1|12369.1|12367.4|12365.4|12371.5|12369.5|12367.4|12365.4|30
1652179590000|2022-05-10 10:46:30|12367.5|12365.5|12362.4|12360.4|12367.5|12365.5|12361.6|12359.6|58
1652179600000|2022-05-10 10:46:40|12363.1|12361.1|12362.8|12360.8|12363.8|12361.8|12361.5|12359.5|22
1652179610000|2022-05-10 10:46:50|12363.5|12361.5|12363.8|12361.8|12366.5|12364.5|12363.5|12361.5|17
1652179620000|2022-05-10 10:47:00|12363.9|12361.9|12364.3|12362.3|12365|12363|12362.9|12360.9|20
1652179630000|2022-05-10 10:47:10|12364.1|12362.1|12362.6|12360.6|12365|12363|12361.1|12359.1|20
1652179640000|2022-05-10 10:47:20|12362.8|12360.8|12361.6|12359.6|12363.8|12361.8|12361.4|12359.4|16
1652179650000|2022-05-10 10:47:30|12361.8|12359.8|12358.3|12356.3|12362.1|12360.1|12358.3|12356.3|52
1652179660000|2022-05-10 10:47:40|12358.4|12356.4|12357.1|12355.1|12359.5|12357.5|12356.8|12354.8|34
1652179670000|2022-05-10 10:47:50|12357|12355|12357.3|12355.3|12357.4|12355.4|12354.4|12352.4|48
1652179680000|2022-05-10 10:48:00|12357.1|12355.1|12357.4|12355.4|12358.4|12356.4|12357|12355|49
1652179690000|2022-05-10 10:48:10|12357.5|12355.5|12358.4|12356.4|12358.8|12356.8|12357.3|12355.3|10
1652179700000|2022-05-10 10:48:20|12358.8|12356.8|12355.4|12353.4|12359|12357|12355.3|12353.3|18
1652179710000|2022-05-10 10:48:30|12355.5|12353.5|12357.8|12355.8|12358.5|12356.5|12355.5|12353.5|8
1652179720000|2022-05-10 10:48:40|12357.6|12355.6|12356|12354|12357.6|12355.6|12355.5|12353.5|14
1652179730000|2022-05-10 10:48:50|12355.8|12353.8|12355.5|12353.5|12355.9|12353.9|12353.6|12351.6|24
1652179740000|2022-05-10 10:49:00|12355.6|12353.6|12353.5|12351.5|12355.6|12353.6|12353.5|12351.5|28
1652179750000|2022-05-10 10:49:10|12353.6|12351.6|12354.1|12352.1|12355.8|12353.8|12352.8|12350.8|37
1652179760000|2022-05-10 10:49:20|12354.4|12352.4|12355.1|12353.1|12356|12354|12354.4|12352.4|20
1652179770000|2022-05-10 10:49:30|12355.3|12353.3|12359.6|12357.6|12360.1|12358.1|12354.9|12352.9|54
1652179780000|2022-05-10 10:49:40|12359.4|12357.4|12357.9|12355.9|12359.4|12357.4|12356.4|12354.4|9
1652179790000|2022-05-10 10:49:50|12357.8|12355.8|12357.5|12355.5|12357.8|12355.8|12357.1|12355.1|5
1652179800000|2022-05-10 10:50:00|12357.6|12355.6|12352.8|12350.8|12357.6|12355.6|12352.8|12350.8|24
1652179810000|2022-05-10 10:50:10|12352.9|12350.9|12356.8|12354.8|12357.5|12355.5|12352.8|12350.8|24
1652179820000|2022-05-10 10:50:20|12356.9|12354.9|12357.9|12355.9|12358.5|12356.5|12356.9|12354.9|18
1652179830000|2022-05-10 10:50:30|12358|12356|12359.5|12357.5|12359.6|12357.6|12357.9|12355.9|36
1652179840000|2022-05-10 10:50:40|12359.4|12357.4|12358.8|12356.8|12359.5|12357.5|12358.8|12356.8|11
1652179850000|2022-05-10 10:50:50|12358.6|12356.6|12360.8|12358.8|12360.9|12358.9|12358.6|12356.6|19
1652179860000|2022-05-10 10:51:00|12361.8|12359.8|12360.6|12358.6|12361.8|12359.8|12358.6|12356.6|44
1652179870000|2022-05-10 10:51:10|12360.8|12358.8|12359.6|12357.6|12360.8|12358.8|12359|12357|4
1652179880000|2022-05-10 10:51:20|12359.8|12357.8|12361.9|12359.9|12363.4|12361.4|12359.8|12357.8|19
1652179890000|2022-05-10 10:51:30|12361.5|12359.5|12361.5|12359.5|12362.1|12360.1|12360.8|12358.8|11
1652179900000|2022-05-10 10:51:40|12361.6|12359.6|12355.5|12353.5|12361.8|12359.8|12355.5|12353.5|28
1652179910000|2022-05-10 10:51:50|12355.4|12353.4|12358.4|12356.4|12358.5|12356.5|12355.4|12353.4|19
1652179920000|2022-05-10 10:52:00|12358.5|12356.5|12357.9|12355.9|12358.9|12356.9|12355.9|12353.9|28
1652179930000|2022-05-10 10:52:10|12357.4|12355.4|12359.8|12357.8|12360.6|12358.6|12357.3|12355.3|21
1652179940000|2022-05-10 10:52:20|12359.9|12357.9|12361|12359|12361.9|12359.9|12359.8|12357.8|11
1652179950000|2022-05-10 10:52:30|12360.9|12358.9|12358.8|12356.8|12362.6|12360.6|12358.8|12356.8|26
1652179960000|2022-05-10 10:52:40|12358.9|12356.9|12358.6|12356.6|12360|12358|12358.3|12356.3|18
1652179970000|2022-05-10 10:52:50|12358.9|12356.9|12358.8|12356.8|12359.4|12357.4|12357.4|12355.4|6
1652179980000|2022-05-10 10:53:00|12358.9|12356.9|12359.9|12357.9|12360.8|12358.8|12358.9|12356.9|6
1652179990000|2022-05-10 10:53:10|12360.1|12358.1|12358.6|12356.6|12360.1|12358.1|12358.4|12356.4|3
1652180000000|2022-05-10 10:53:20|12358.5|12356.5|12351.4|12349.4|12359|12357|12351.4|12349.4|88
1652180010000|2022-05-10 10:53:30|12351.5|12349.5|12351.4|12349.4|12352.9|12350.9|12350.8|12348.8|42
1652180020000|2022-05-10 10:53:40|12351.5|12349.5|12350.9|12348.9|12352.3|12350.3|12350.8|12348.8|21
1652180030000|2022-05-10 10:53:50|12350.8|12348.8|12351.8|12349.8|12351.9|12349.9|12350.8|12348.8|19
1652180040000|2022-05-10 10:54:00|12351.6|12349.6|12346.1|12344.1|12351.8|12349.8|12345.1|12343.1|105
1652180050000|2022-05-10 10:54:10|12346|12344|12345.6|12343.6|12346.9|12344.9|12342.6|12340.6|86
1652180060000|2022-05-10 10:54:20|12346.5|12344.5|12344.8|12342.8|12346.5|12344.5|12344.4|12342.4|36
1652180070000|2022-05-10 10:54:30|12344.9|12342.9|12344.4|12342.4|12345.1|12343.1|12343|12341|53
1652180080000|2022-05-10 10:54:40|12344.5|12342.5|12344.5|12342.5|12347|12345|12344.3|12342.3|45
1652180090000|2022-05-10 10:54:50|12344.3|12342.3|12342.8|12340.8|12345.4|12343.4|12342.8|12340.8|59
1652180100000|2022-05-10 10:55:00|12343.1|12341.1|12349.4|12347.4|12350.3|12348.3|12343.1|12341.1|38
1652180110000|2022-05-10 10:55:10|12349.5|12347.5|12349|12347|12351.5|12349.5|12348.5|12346.5|23
1652180120000|2022-05-10 10:55:20|12348.6|12346.6|12349.8|12347.8|12351.3|12349.3|12348.5|12346.5|28
1652180130000|2022-05-10 10:55:30|12349.9|12347.9|12345.3|12343.3|12350.5|12348.5|12345.1|12343.1|32
1652180140000|2022-05-10 10:55:40|12345.4|12343.4|12348.6|12346.6|12348.6|12346.6|12345.4|12343.4|46
1652180150000|2022-05-10 10:55:50|12348.9|12346.9|12345.5|12343.5|12349|12347|12345.4|12343.4|15
1652180160000|2022-05-10 10:56:00|12345.6|12343.6|12344.5|12342.5|12347|12345|12343.6|12341.6|20
1652180170000|2022-05-10 10:56:10|12344.4|12342.4|12342|12340|12345|12343|12341.8|12339.8|42
1652180180000|2022-05-10 10:56:20|12341.6|12339.6|12340.8|12338.8|12342.8|12340.8|12339.1|12337.1|120
1652180190000|2022-05-10 10:56:30|12340.5|12338.5|12340.3|12338.3|12342.1|12340.1|12339.8|12337.8|27
1652180200000|2022-05-10 10:56:40|12341.1|12339.1|12341.3|12339.3|12343.3|12341.3|12340.4|12338.4|44
1652180210000|2022-05-10 10:56:50|12341.4|12339.4|12342.1|12340.1|12343.3|12341.3|12341.4|12339.4|21
1652180220000|2022-05-10 10:57:00|12342|12340|12344.1|12342.1|12348|12346|12341.4|12339.4|52
1652180230000|2022-05-10 10:57:10|12344.3|12342.3|12347.8|12345.8|12348.9|12346.9|12344.3|12342.3|9
1652180240000|2022-05-10 10:57:20|12347.9|12345.9|12344.8|12342.8|12348.5|12346.5|12344.8|12342.8|37
1652180250000|2022-05-10 10:57:30|12344.6|12342.6|12344.1|12342.1|12345.4|12343.4|12343.5|12341.5|9
1652180260000|2022-05-10 10:57:40|12343.8|12341.8|12343.3|12341.3|12344.6|12342.6|12343|12341|4
1652180270000|2022-05-10 10:57:50|12343.6|12341.6|12346|12344|12346.3|12344.3|12343.5|12341.5|15
1652180280000|2022-05-10 10:58:00|12345.9|12343.9|12346.6|12344.6|12346.6|12344.6|12345.5|12343.5|8
1652180290000|2022-05-10 10:58:10|12347|12345|12347.6|12345.6|12347.6|12345.6|12346|12344|5
1652180300000|2022-05-10 10:58:20|12347.4|12345.4|12347|12345|12348.5|12346.5|12346.8|12344.8|18
1652180310000|2022-05-10 10:58:30|12346.5|12344.5|12345.4|12343.4|12347.4|12345.4|12345.4|12343.4|11
1652180320000|2022-05-10 10:58:40|12345.5|12343.5|12344.1|12342.1|12345.8|12343.8|12343.4|12341.4|12
1652180330000|2022-05-10 10:58:50|12344.3|12342.3|12344.8|12342.8|12346.1|12344.1|12344.3|12342.3|6
1652180340000|2022-05-10 10:59:00|12344.6|12342.6|12345.8|12343.8|12345.8|12343.8|12343.9|12341.9|9
1652180350000|2022-05-10 10:59:10|12345.6|12343.6|12344.8|12342.8|12347.1|12345.1|12344.8|12342.8|8
1652180360000|2022-05-10 10:59:20|12344.3|12342.3|12340.6|12338.6|12344.6|12342.6|12340.6|12338.6|40
1652180370000|2022-05-10 10:59:30|12340.3|12338.3|12344.5|12342.5|12345.1|12343.1|12340.3|12338.3|18
1652180380000|2022-05-10 10:59:40|12344.4|12342.4|12340.5|12338.5|12344.8|12342.8|12340.4|12338.4|16
1652180390000|2022-05-10 10:59:50|12340.6|12338.6|12337.4|12335.4|12341.1|12339.1|12337.4|12335.4|26
1652180400000|2022-05-10 11:00:00|12337.5|12335.5|12340.6|12338.6|12341.8|12339.8|12335|12333|100
1652180410000|2022-05-10 11:00:10|12340.8|12338.8|12342.1|12340.1|12342.1|12340.1|12339.3|12337.3|20
1652180420000|2022-05-10 11:00:20|12342.3|12340.3|12342.3|12340.3|12344.8|12342.8|12342|12340|28
1652180430000|2022-05-10 11:00:30|12342.1|12340.1|12342.8|12340.8|12343.5|12341.5|12342.1|12340.1|22
1652180440000|2022-05-10 11:00:40|12342.9|12340.9|12344.3|12342.3|12344.4|12342.4|12340.8|12338.8|30
1652180450000|2022-05-10 11:00:50|12344.1|12342.1|12344.6|12342.6|12344.9|12342.9|12343.6|12341.6|14
1652180460000|2022-05-10 11:01:00|12343.6|12341.6|12342.5|12340.5|12343.8|12341.8|12342.5|12340.5|13
1652180470000|2022-05-10 11:01:10|12342.6|12340.6|12339.6|12337.6|12343.5|12341.5|12339.6|12337.6|13
1652180480000|2022-05-10 11:01:20|12339.9|12337.9|12341.3|12339.3|12341.4|12339.4|12339.8|12337.8|15
1652180490000|2022-05-10 11:01:30|12341.6|12339.6|12342.6|12340.6|12343.4|12341.4|12341.6|12339.6|15
1652180500000|2022-05-10 11:01:40|12342.1|12340.1|12341.3|12339.3|12342.1|12340.1|12340.8|12338.8|11
1652180510000|2022-05-10 11:01:50|12341.1|12339.1|12340|12338|12341.4|12339.4|12339.6|12337.6|16
1652180520000|2022-05-10 11:02:00|12340.1|12338.1|12340.4|12338.4|12340.9|12338.9|12340.1|12338.1|4
1652180530000|2022-05-10 11:02:10|12340.5|12338.5|12343|12341|12344.1|12342.1|12340.1|12338.1|43
1652180540000|2022-05-10 11:02:20|12342.9|12340.9|12335|12333|12343|12341|12335|12333|69
1652180550000|2022-05-10 11:02:30|12334.9|12332.9|12338.1|12336.1|12338.5|12336.5|12333.8|12331.8|66
1652180560000|2022-05-10 11:02:40|12338|12336|12335.4|12333.4|12338.6|12336.6|12335.3|12333.3|11
1652180570000|2022-05-10 11:02:50|12335.3|12333.3|12336.1|12334.1|12337.5|12335.5|12334.9|12332.9|20
1652180580000|2022-05-10 11:03:00|12336.4|12334.4|12335.4|12333.4|12337.4|12335.4|12334.9|12332.9|25
1652180590000|2022-05-10 11:03:10|12335.5|12333.5|12331.4|12329.4|12336.4|12334.4|12330.9|12328.9|75
1652180600000|2022-05-10 11:03:20|12331.1|12329.1|12333.6|12331.6|12333.6|12331.6|12329.1|12327.1|65
1652180610000|2022-05-10 11:03:30|12333.8|12331.8|12333.4|12331.4|12333.9|12331.9|12331|12329|40
1652180620000|2022-05-10 11:03:40|12333|12331|12332.9|12330.9|12333.4|12331.4|12331.3|12329.3|47
1652180630000|2022-05-10 11:03:50|12333|12331|12333|12331|12335.1|12333.1|12332.5|12330.5|10
1652180640000|2022-05-10 11:04:00|12332.9|12330.9|12332.3|12330.3|12333.4|12331.4|12331.1|12329.1|28
1652180650000|2022-05-10 11:04:10|12332.8|12330.8|12332.6|12330.6|12333.5|12331.5|12331.5|12329.5|30
1652180660000|2022-05-10 11:04:20|12332.9|12330.9|12333.9|12331.9|12333.9|12331.9|12330.8|12328.8|42
1652180670000|2022-05-10 11:04:30|12333.8|12331.8|12330.3|12328.3|12333.8|12331.8|12330.3|12328.3|16
1652180680000|2022-05-10 11:04:40|12329.8|12327.8|12326.8|12324.8|12330.1|12328.1|12323.4|12321.4|204
1652180690000|2022-05-10 11:04:50|12326.6|12324.6|12324.9|12322.9|12327.1|12325.1|12321.5|12319.5|148
1652180700000|2022-05-10 11:05:00|12324.8|12322.8|12324.4|12322.4|12325|12323|12322.1|12320.1|96
1652180710000|2022-05-10 11:05:10|12324.5|12322.5|12322.4|12320.4|12324.6|12322.6|12322|12320|62
1652180720000|2022-05-10 11:05:20|12323.1|12321.1|12317.1|12315.1|12324.6|12322.6|12317|12315|129
1652180730000|2022-05-10 11:05:30|12317.4|12315.4|12315.9|12313.9|12318.1|12316.1|12315.9|12313.9|71
1652180740000|2022-05-10 11:05:40|12316|12314|12316.5|12314.5|12319.9|12317.9|12315.8|12313.8|98
1652180750000|2022-05-10 11:05:50|12316.4|12314.4|12315.4|12313.4|12317|12315|12312.4|12310.4|91
1652180760000|2022-05-10 11:06:00|12315.5|12313.5|12314.9|12312.9|12316.5|12314.5|12313.4|12311.4|31
1652180770000|2022-05-10 11:06:10|12315.1|12313.1|12317.4|12315.4|12317.9|12315.9|12315.1|12313.1|47
1652180780000|2022-05-10 11:06:20|12317.8|12315.8|12315.6|12313.6|12318.8|12316.8|12315|12313|46
1652180790000|2022-05-10 11:06:30|12315.5|12313.5|12314.1|12312.1|12315.8|12313.8|12313.8|12311.8|26
1652180800000|2022-05-10 11:06:40|12314.3|12312.3|12314.4|12312.4|12315.4|12313.4|12314.3|12312.3|33
1652180810000|2022-05-10 11:06:50|12314.5|12312.5|12317.8|12315.8|12318.6|12316.6|12314.5|12312.5|52
1652180820000|2022-05-10 11:07:00|12317.9|12315.9|12316.6|12314.6|12318.1|12316.1|12315.9|12313.9|33
1652180830000|2022-05-10 11:07:10|12316.8|12314.8|12317.9|12315.9|12318|12316|12316.1|12314.1|16
1652180840000|2022-05-10 11:07:20|12317.4|12315.4|12316.9|12314.9|12317.5|12315.5|12315.9|12313.9|15
1652180850000|2022-05-10 11:07:30|12316.8|12314.8|12317.4|12315.4|12319.4|12317.4|12316.8|12314.8|52
1652180860000|2022-05-10 11:07:40|12318.3|12316.3|12318.3|12316.3|12318.4|12316.4|12317|12315|17
1652180870000|2022-05-10 11:07:50|12318.6|12316.6|12318.1|12316.1|12320.6|12318.6|12317.4|12315.4|54
1652180880000|2022-05-10 11:08:00|12318|12316|12318.1|12316.1|12318.3|12316.3|12316.1|12314.1|32
1652180890000|2022-05-10 11:08:10|12317.9|12315.9|12318.8|12316.8|12320.1|12318.1|12317.8|12315.8|16
1652180900000|2022-05-10 11:08:20|12318.9|12316.9|12319.8|12317.8|12320.9|12318.9|12318.8|12316.8|22
1652180910000|2022-05-10 11:08:30|12319.6|12317.6|12321.1|12319.1|12321.6|12319.6|12319.1|12317.1|31
1652180920000|2022-05-10 11:08:40|12321.3|12319.3|12322.9|12320.9|12323.6|12321.6|12321.3|12319.3|23
1652180930000|2022-05-10 11:08:50|12322.8|12320.8|12324.9|12322.9|12325.9|12323.9|12322.5|12320.5|74
1652180940000|2022-05-10 11:09:00|12324.1|12322.1|12325.9|12323.9|12326.1|12324.1|12323.1|12321.1|21
1652180950000|2022-05-10 11:09:10|12326|12324|12325|12323|12326.3|12324.3|12324.9|12322.9|11
1652180960000|2022-05-10 11:09:20|12324.9|12322.9|12326.8|12324.8|12326.8|12324.8|12323.9|12321.9|33
1652180970000|2022-05-10 11:09:30|12326.6|12324.6|12328.1|12326.1|12328.8|12326.8|12326.6|12324.6|24
1652180980000|2022-05-10 11:09:40|12327.4|12325.4|12331.4|12329.4|12331.5|12329.5|12327.4|12325.4|43
1652180990000|2022-05-10 11:09:50|12331.3|12329.3|12330.4|12328.4|12332.4|12330.4|12329.9|12327.9|30
1652181000000|2022-05-10 11:10:00|12330.5|12328.5|12326.5|12324.5|12331.4|12329.4|12325.9|12323.9|51
1652181010000|2022-05-10 11:10:10|12326|12324|12327.1|12325.1|12327.6|12325.6|12325|12323|24
1652181020000|2022-05-10 11:10:20|12327|12325|12327.1|12325.1|12328.4|12326.4|12326.6|12324.6|30
1652181030000|2022-05-10 11:10:30|12327|12325|12326.9|12324.9|12327.5|12325.5|12326|12324|19
1652181040000|2022-05-10 11:10:40|12326.8|12324.8|12327.5|12325.5|12328.6|12326.6|12326.5|12324.5|16
1652181050000|2022-05-10 11:10:50|12327.6|12325.6|12328.4|12326.4|12328.8|12326.8|12327.6|12325.6|7
1652181060000|2022-05-10 11:11:00|12328.5|12326.5|12331.1|12329.1|12331.8|12329.8|12328.5|12326.5|24
1652181070000|2022-05-10 11:11:10|12331|12329|12331.1|12329.1|12331.3|12329.3|12330.4|12328.4|9
1652181080000|2022-05-10 11:11:20|12331|12329|12326.9|12324.9|12331.6|12329.6|12326.8|12324.8|83
1652181090000|2022-05-10 11:11:30|12326.5|12324.5|12329.3|12327.3|12329.6|12327.6|12326.4|12324.4|28
1652181100000|2022-05-10 11:11:40|12329.1|12327.1|12329.1|12327.1|12331.4|12329.4|12329.1|12327.1|41
1652181110000|2022-05-10 11:11:50|12329|12327|12327.6|12325.6|12329.8|12327.8|12327.6|12325.6|13
1652181120000|2022-05-10 11:12:00|12327.8|12325.8|12329.1|12327.1|12330.4|12328.4|12327.6|12325.6|17
1652181130000|2022-05-10 11:12:10|12329.3|12327.3|12329|12327|12329.6|12327.6|12327.3|12325.3|15
1652181140000|2022-05-10 11:12:20|12329.4|12327.4|12329.1|12327.1|12329.6|12327.6|12327.5|12325.5|16
1652181150000|2022-05-10 11:12:30|12327.6|12325.6|12329.6|12327.6|12329.6|12327.6|12327.3|12325.3|15
1652181160000|2022-05-10 11:12:40|12329.4|12327.4|12323.9|12321.9|12329.5|12327.5|12322.9|12320.9|51
1652181170000|2022-05-10 11:12:50|12324|12322|12322.6|12320.6|12324.5|12322.5|12322.4|12320.4|17
1652181180000|2022-05-10 11:13:00|12322.5|12320.5|12323.8|12321.8|12323.8|12321.8|12322|12320|20
1652181190000|2022-05-10 11:13:10|12323.6|12321.6|12326.1|12324.1|12326.1|12324.1|12323.6|12321.6|13
1652181200000|2022-05-10 11:13:20|12326.3|12324.3|12324.6|12322.6|12326.9|12324.9|12324|12322|23
1652181210000|2022-05-10 11:13:30|12324.8|12322.8|12326.1|12324.1|12327|12325|12324.6|12322.6|11
1652181220000|2022-05-10 11:13:40|12326|12324|12324.4|12322.4|12326.1|12324.1|12323.9|12321.9|19
1652181230000|2022-05-10 11:13:50|12324.3|12322.3|12325.5|12323.5|12326.6|12324.6|12324.3|12322.3|13
1652181240000|2022-05-10 11:14:00|12325.9|12323.9|12326.4|12324.4|12326.9|12324.9|12325.9|12323.9|15
1652181250000|2022-05-10 11:14:10|12326.6|12324.6|12327.6|12325.6|12327.6|12325.6|12325.5|12323.5|17
1652181260000|2022-05-10 11:14:20|12327.5|12325.5|12329.4|12327.4|12329.6|12327.6|12327.5|12325.5|14
1652181270000|2022-05-10 11:14:30|12329.5|12327.5|12330.6|12328.6|12330.9|12328.9|12329.5|12327.5|16
1652181280000|2022-05-10 11:14:40|12330.5|12328.5|12328.6|12326.6|12331.1|12329.1|12328.6|12326.6|29
1652181290000|2022-05-10 11:14:50|12328.8|12326.8|12327.6|12325.6|12329.6|12327.6|12325.9|12323.9|30
1652181300000|2022-05-10 11:15:00|12327.8|12325.8|12326|12324|12328.1|12326.1|12325|12323|23
1652181310000|2022-05-10 11:15:10|12325.9|12323.9|12326.4|12324.4|12327|12325|12325.8|12323.8|19
1652181320000|2022-05-10 11:15:20|12326.5|12324.5|12325.3|12323.3|12326.8|12324.8|12325.3|12323.3|10
1652181330000|2022-05-10 11:15:30|12324.8|12322.8|12323.5|12321.5|12326.3|12324.3|12323.4|12321.4|34
1652181340000|2022-05-10 11:15:40|12323.6|12321.6|12325.4|12323.4|12325.4|12323.4|12323.3|12321.3|16
1652181350000|2022-05-10 11:15:50|12325.1|12323.1|12325.5|12323.5|12325.6|12323.6|12324.4|12322.4|6
1652181360000|2022-05-10 11:16:00|12325.1|12323.1|12325.5|12323.5|12325.9|12323.9|12324|12322|13
1652181370000|2022-05-10 11:16:10|12324.6|12322.6|12323.8|12321.8|12324.6|12322.6|12323.5|12321.5|5
1652181380000|2022-05-10 11:16:20|12323.6|12321.6|12321.6|12319.6|12324|12322|12319.3|12317.3|73
1652181390000|2022-05-10 11:16:30|12321.8|12319.8|12319.4|12317.4|12322.3|12320.3|12319.1|12317.1|30
1652181400000|2022-05-10 11:16:40|12319.3|12317.3|12317.1|12315.1|12319.5|12317.5|12316.5|12314.5|74
1652181410000|2022-05-10 11:16:50|12317.3|12315.3|12317.9|12315.9|12318.6|12316.6|12317.1|12315.1|30
1652181420000|2022-05-10 11:17:00|12317.8|12315.8|12317.9|12315.9|12318|12316|12315.9|12313.9|54
1652181430000|2022-05-10 11:17:10|12317.5|12315.5|12318.1|12316.1|12318.6|12316.6|12316.4|12314.4|17
1652181440000|2022-05-10 11:17:20|12318.3|12316.3|12318.9|12316.9|12319|12317|12317|12315|8
1652181450000|2022-05-10 11:17:30|12318.8|12316.8|12317.3|12315.3|12319|12317|12316.9|12314.9|42
1652181460000|2022-05-10 11:17:40|12317.5|12315.5|12316.3|12314.3|12317.9|12315.9|12315.9|12313.9|22
1652181470000|2022-05-10 11:17:50|12316.4|12314.4|12316|12314|12318.3|12316.3|12315.9|12313.9|40
1652181480000|2022-05-10 11:18:00|12315.8|12313.8|12314.5|12312.5|12315.8|12313.8|12314.4|12312.4|37
1652181490000|2022-05-10 11:18:10|12314.6|12312.6|12312.1|12310.1|12315.6|12313.6|12311.5|12309.5|125
1652181500000|2022-05-10 11:18:20|12312.3|12310.3|12313.3|12311.3|12315.1|12313.1|12312.3|12310.3|44
1652181510000|2022-05-10 11:18:30|12313.1|12311.1|12316|12314|12316.9|12314.9|12312.5|12310.5|44
1652181520000|2022-05-10 11:18:40|12316.1|12314.1|12318.3|12316.3|12318.3|12316.3|12315.8|12313.8|24
1652181530000|2022-05-10 11:18:50|12317.5|12315.5|12313.1|12311.1|12318|12316|12312.5|12310.5|36
1652181540000|2022-05-10 11:19:00|12313.6|12311.6|12314.4|12312.4|12316.1|12314.1|12313.5|12311.5|26
1652181550000|2022-05-10 11:19:10|12314.5|12312.5|12311.6|12309.6|12315.8|12313.8|12311.3|12309.3|28
1652181560000|2022-05-10 11:19:20|12311.5|12309.5|12310.1|12308.1|12311.8|12309.8|12310|12308|32
1652181570000|2022-05-10 11:19:30|12310|12308|12308.6|12306.6|12311.4|12309.4|12307.3|12305.3|89
1652181580000|2022-05-10 11:19:40|12307.6|12305.6|12308.1|12306.1|12309.4|12307.4|12307.6|12305.6|33
1652181590000|2022-05-10 11:19:50|12308|12306|12304.9|12302.9|12308.5|12306.5|12304.4|12302.4|105
1652181600000|2022-05-10 11:20:00|12304.3|12302.3|12302.8|12300.8|12305.3|12303.3|12302.8|12300.8|86
1652181610000|2022-05-10 11:20:10|12302.9|12300.9|12304.3|12302.3|12304.4|12302.4|12301.1|12299.1|93
1652181620000|2022-05-10 11:20:20|12303.6|12301.6|12303.6|12301.6|12304.3|12302.3|12302.6|12300.6|32
1652181630000|2022-05-10 11:20:30|12303|12301|12305.8|12303.8|12305.9|12303.9|12302.9|12300.9|70
1652181640000|2022-05-10 11:20:40|12305.6|12303.6|12306.4|12304.4|12306.8|12304.8|12304|12302|42
1652181650000|2022-05-10 11:20:50|12306.5|12304.5|12304.9|12302.9|12306.9|12304.9|12304.9|12302.9|39
1652181660000|2022-05-10 11:21:00|12304.4|12302.4|12304.8|12302.8|12305.8|12303.8|12303.1|12301.1|30
1652181670000|2022-05-10 11:21:10|12304.9|12302.9|12304.9|12302.9|12307.4|12305.4|12304.8|12302.8|58
1652181680000|2022-05-10 11:21:20|12304.8|12302.8|12305.4|12303.4|12305.4|12303.4|12303.9|12301.9|43
1652181690000|2022-05-10 11:21:30|12305.6|12303.6|12304.1|12302.1|12306|12304|12303.9|12301.9|16
1652181700000|2022-05-10 11:21:40|12304|12302|12302.3|12300.3|12304.3|12302.3|12301.6|12299.6|55
1652181710000|2022-05-10 11:21:50|12302.6|12300.6|12304.4|12302.4|12304.4|12302.4|12302.6|12300.6|25
1652181720000|2022-05-10 11:22:00|12303.9|12301.9|12301.8|12299.8|12304.4|12302.4|12301.3|12299.3|30
1652181730000|2022-05-10 11:22:10|12301.6|12299.6|12296.6|12294.6|12301.9|12299.9|12296.6|12294.6|192
1652181740000|2022-05-10 11:22:20|12296.9|12294.9|12295.3|12293.3|12297.6|12295.6|12294.5|12292.5|97
1652181750000|2022-05-10 11:22:30|12295.4|12293.4|12295.1|12293.1|12296|12294|12293.5|12291.5|52
1652181760000|2022-05-10 11:22:40|12295.3|12293.3|12297.5|12295.5|12297.9|12295.9|12294.9|12292.9|62
1652181770000|2022-05-10 11:22:50|12297.6|12295.6|12298.4|12296.4|12298.8|12296.8|12296.5|12294.5|44
1652181780000|2022-05-10 11:23:00|12298.5|12296.5|12300.3|12298.3|12303.3|12301.3|12298.3|12296.3|106
1652181790000|2022-05-10 11:23:10|12300|12298|12303.6|12301.6|12303.8|12301.8|12300|12298|48
1652181800000|2022-05-10 11:23:20|12303.4|12301.4|12303.9|12301.9|12304.1|12302.1|12301.5|12299.5|24
1652181810000|2022-05-10 11:23:30|12304.1|12302.1|12306.3|12304.3|12308.5|12306.5|12304.1|12302.1|50
1652181820000|2022-05-10 11:23:40|12306.1|12304.1|12309|12307|12310.3|12308.3|12306.1|12304.1|37
1652181830000|2022-05-10 11:23:50|12309.1|12307.1|12310.4|12308.4|12311.1|12309.1|12307.3|12305.3|57
1652181840000|2022-05-10 11:24:00|12310.5|12308.5|12310.3|12308.3|12311|12309|12308.9|12306.9|42
1652181850000|2022-05-10 11:24:10|12310.5|12308.5|12309.5|12307.5|12311.5|12309.5|12309|12307|41
1652181860000|2022-05-10 11:24:20|12309.9|12307.9|12309.1|12307.1|12309.9|12307.9|12309|12307|12
1652181870000|2022-05-10 11:24:30|12308.6|12306.6|12308.6|12306.6|12309.3|12307.3|12307.5|12305.5|26
1652181880000|2022-05-10 11:24:40|12308|12306|12307|12305|12308|12306|12306.8|12304.8|16
1652181890000|2022-05-10 11:24:50|12307.4|12305.4|12308|12306|12308|12306|12306.8|12304.8|19
1652181900000|2022-05-10 11:25:00|12308.1|12306.1|12303.9|12301.9|12308.6|12306.6|12302.6|12300.6|96
1652181910000|2022-05-10 11:25:10|12303.8|12301.8|12301.5|12299.5|12305|12303|12301.4|12299.4|16
1652181920000|2022-05-10 11:25:20|12301.4|12299.4|12304.5|12302.5|12304.5|12302.5|12298.5|12296.5|116
1652181930000|2022-05-10 11:25:30|12304.4|12302.4|12304|12302|12305.8|12303.8|12303.8|12301.8|19
1652181940000|2022-05-10 11:25:40|12303.9|12301.9|12304.5|12302.5|12305.5|12303.5|12302.9|12300.9|113
1652181950000|2022-05-10 11:25:50|12304.6|12302.6|12305.5|12303.5|12305.6|12303.6|12304|12302|15
1652181960000|2022-05-10 11:26:00|12305.4|12303.4|12305.4|12303.4|12305.8|12303.8|12305|12303|7
1652181970000|2022-05-10 11:26:10|12305.5|12303.5|12303.4|12301.4|12305.6|12303.6|12302.1|12300.1|44
1652181980000|2022-05-10 11:26:20|12303.3|12301.3|12306.1|12304.1|12306.1|12304.1|12303.3|12301.3|22
1652181990000|2022-05-10 11:26:30|12306.3|12304.3|12301.9|12299.9|12307.8|12305.8|12301.9|12299.9|66
1652182000000|2022-05-10 11:26:40|12301.8|12299.8|12302|12300|12302.4|12300.4|12300.8|12298.8|19
1652182010000|2022-05-10 11:26:50|12302.1|12300.1|12299.4|12297.4|12302.3|12300.3|12299.1|12297.1|23
1652182020000|2022-05-10 11:27:00|12299.3|12297.3|12301|12299|12301|12299|12299.3|12297.3|14
1652182030000|2022-05-10 11:27:10|12301.1|12299.1|12301.4|12299.4|12303.6|12301.6|12300.9|12298.9|40
1652182040000|2022-05-10 11:27:20|12301.3|12299.3|12301.9|12299.9|12302|12300|12300.4|12298.4|9
1652182050000|2022-05-10 11:27:30|12301.8|12299.8|12300.5|12298.5|12301.8|12299.8|12300.3|12298.3|15
1652182060000|2022-05-10 11:27:40|12300.6|12298.6|12302.9|12300.9|12302.9|12300.9|12299.9|12297.9|24
1652182070000|2022-05-10 11:27:50|12302.8|12300.8|12303.8|12301.8|12304|12302|12301.8|12299.8|14
1652182080000|2022-05-10 11:28:00|12303.6|12301.6|12307.9|12305.9|12309.3|12307.3|12303.6|12301.6|61
1652182090000|2022-05-10 11:28:10|12307.8|12305.8|12309.1|12307.1|12309.8|12307.8|12307.5|12305.5|16
1652182100000|2022-05-10 11:28:20|12309|12307|12312.4|12310.4|12313.6|12311.6|12309|12307|59
1652182110000|2022-05-10 11:28:30|12312.8|12310.8|12310.3|12308.3|12312.9|12310.9|12309.8|12307.8|31
1652182120000|2022-05-10 11:28:40|12310.4|12308.4|12312.4|12310.4|12312.5|12310.5|12309.6|12307.6|23
1652182130000|2022-05-10 11:28:50|12312.1|12310.1|12312.4|12310.4|12314.4|12312.4|12312|12310|54
1652182140000|2022-05-10 11:29:00|12312.1|12310.1|12315|12313|12315.4|12313.4|12312.1|12310.1|41
1652182150000|2022-05-10 11:29:10|12315.1|12313.1|12314.1|12312.1|12315.1|12313.1|12313|12311|12
1652182160000|2022-05-10 11:29:20|12314.4|12312.4|12314.5|12312.5|12315.3|12313.3|12313.6|12311.6|30
1652182170000|2022-05-10 11:29:30|12314.4|12312.4|12317.4|12315.4|12318.5|12316.5|12314.3|12312.3|86
1652182180000|2022-05-10 11:29:40|12317|12315|12316.9|12314.9|12318.1|12316.1|12316.3|12314.3|19
1652182190000|2022-05-10 11:29:50|12316.8|12314.8|12315.4|12313.4|12317.1|12315.1|12315.4|12313.4|15
1652182200000|2022-05-10 11:30:00|12313|12311|12313.9|12311.9|12314.4|12312.4|12312.3|12310.3|58
1652182210000|2022-05-10 11:30:10|12313.1|12311.1|12311.1|12309.1|12313.1|12311.1|12308.6|12306.6|73
1652182220000|2022-05-10 11:30:20|12311.4|12309.4|12311.5|12309.5|12312.4|12310.4|12310.9|12308.9|17
1652182230000|2022-05-10 11:30:30|12311.6|12309.6|12308.5|12306.5|12312.3|12310.3|12308.3|12306.3|20
1652182240000|2022-05-10 11:30:40|12308.6|12306.6|12308|12306|12308.9|12306.9|12305.6|12303.6|44
1652182250000|2022-05-10 11:30:50|12307.9|12305.9|12306.8|12304.8|12309|12307|12306.6|12304.6|16
1652182260000|2022-05-10 11:31:00|12306.5|12304.5|12308.6|12306.6|12309.3|12307.3|12306.4|12304.4|13
1652182270000|2022-05-10 11:31:10|12308.8|12306.8|12309.1|12307.1|12310.3|12308.3|12308.1|12306.1|32
1652182280000|2022-05-10 11:31:20|12309.3|12307.3|12308.6|12306.6|12309.5|12307.5|12307.9|12305.9|5
1652182290000|2022-05-10 11:31:30|12308.8|12306.8|12309.9|12307.9|12310.8|12308.8|12308.6|12306.6|38
1652182300000|2022-05-10 11:31:40|12309.6|12307.6|12312.1|12310.1|12312.5|12310.5|12309.4|12307.4|44
1652182310000|2022-05-10 11:31:50|12312|12310|12312.3|12310.3|12312.4|12310.4|12310|12308|32
1652182320000|2022-05-10 11:32:00|12312.4|12310.4|12311.3|12309.3|12313.4|12311.4|12310.1|12308.1|81
1652182330000|2022-05-10 11:32:10|12311.4|12309.4|12311.9|12309.9|12313.9|12311.9|12311.3|12309.3|29
1652182340000|2022-05-10 11:32:20|12311.8|12309.8|12314.1|12312.1|12314.8|12312.8|12311.8|12309.8|66
1652182350000|2022-05-10 11:32:30|12314.3|12312.3|12317.1|12315.1|12317.3|12315.3|12314.3|12312.3|96
1652182360000|2022-05-10 11:32:40|12317|12315|12316.8|12314.8|12317.9|12315.9|12315.4|12313.4|33
1652182370000|2022-05-10 11:32:50|12316.6|12314.6|12317.9|12315.9|12318.9|12316.9|12316.1|12314.1|32
1652182380000|2022-05-10 11:33:00|12318|12316|12322.4|12320.4|12322.4|12320.4|12317.9|12315.9|89
1652182390000|2022-05-10 11:33:10|12322.3|12320.3|12321.1|12319.1|12322.4|12320.4|12320.5|12318.5|32
1652182400000|2022-05-10 11:33:20|12321.3|12319.3|12325.3|12323.3|12327.6|12325.6|12321.3|12319.3|74
1652182410000|2022-05-10 11:33:30|12325|12323|12324.1|12322.1|12326.4|12324.4|12323.4|12321.4|38
1652182420000|2022-05-10 11:33:40|12322.5|12320.5|12323.8|12321.8|12324.3|12322.3|12322.4|12320.4|53
1652182430000|2022-05-10 11:33:50|12323.6|12321.6|12322.5|12320.5|12323.9|12321.9|12321.9|12319.9|16
1652182440000|2022-05-10 11:34:00|12322.6|12320.6|12329.1|12327.1|12331.6|12329.6|12322.6|12320.6|79
1652182450000|2022-05-10 11:34:10|12330.6|12328.6|12329.9|12327.9|12331.1|12329.1|12327.4|12325.4|55
1652182460000|2022-05-10 11:34:20|12329.8|12327.8|12329.1|12327.1|12330|12328|12328.5|12326.5|7
1652182470000|2022-05-10 11:34:30|12328.9|12326.9|12330.4|12328.4|12332|12330|12328.8|12326.8|28
1652182480000|2022-05-10 11:34:40|12330.3|12328.3|12330.1|12328.1|12330.3|12328.3|12329|12327|22
1652182490000|2022-05-10 11:34:50|12330|12328|12329.9|12327.9|12331.4|12329.4|12329.8|12327.8|17
1652182500000|2022-05-10 11:35:00|12329.8|12327.8|12328.9|12326.9|12330.1|12328.1|12328.6|12326.6|12
1652182510000|2022-05-10 11:35:10|12329|12327|12329.3|12327.3|12329.5|12327.5|12328.5|12326.5|17
1652182520000|2022-05-10 11:35:20|12329.1|12327.1|12328.5|12326.5|12329.1|12327.1|12327.5|12325.5|41
1652182530000|2022-05-10 11:35:30|12328.4|12326.4|12329.6|12327.6|12330.9|12328.9|12328.1|12326.1|33
1652182540000|2022-05-10 11:35:40|12329.8|12327.8|12331.5|12329.5|12331.9|12329.9|12329.8|12327.8|27
1652182550000|2022-05-10 11:35:50|12331.9|12329.9|12333.1|12331.1|12333.1|12331.1|12331.4|12329.4|35
1652182560000|2022-05-10 11:36:00|12332.9|12330.9|12332.6|12330.6|12333.9|12331.9|12332.4|12330.4|31
1652182570000|2022-05-10 11:36:10|12332.5|12330.5|12330.3|12328.3|12332.5|12330.5|12329.5|12327.5|55
1652182580000|2022-05-10 11:36:20|12330.1|12328.1|12330.6|12328.6|12330.9|12328.9|12328.4|12326.4|39
1652182590000|2022-05-10 11:36:30|12330.5|12328.5|12328.5|12326.5|12330.9|12328.9|12328.5|12326.5|17
1652182600000|2022-05-10 11:36:40|12328.6|12326.6|12327.5|12325.5|12328.6|12326.6|12327.1|12325.1|23
1652182610000|2022-05-10 11:36:50|12327.6|12325.6|12326.3|12324.3|12327.8|12325.8|12326.3|12324.3|40
1652182620000|2022-05-10 11:37:00|12326.1|12324.1|12327.3|12325.3|12327.8|12325.8|12325|12323|24
1652182630000|2022-05-10 11:37:10|12327|12325|12327.9|12325.9|12328.3|12326.3|12326.1|12324.1|19
1652182640000|2022-05-10 11:37:20|12327.8|12325.8|12327.3|12325.3|12328.6|12326.6|12327.1|12325.1|16
1652182650000|2022-05-10 11:37:30|12327.4|12325.4|12326.1|12324.1|12328.1|12326.1|12326|12324|17
1652182660000|2022-05-10 11:37:40|12326.3|12324.3|12327.8|12325.8|12327.9|12325.9|12325.8|12323.8|56
1652182670000|2022-05-10 11:37:50|12327.6|12325.6|12328.1|12326.1|12329.1|12327.1|12327.4|12325.4|29
1652182680000|2022-05-10 11:38:00|12328.3|12326.3|12328.5|12326.5|12328.9|12326.9|12328.3|12326.3|3
1652182690000|2022-05-10 11:38:10|12328.6|12326.6|12330.4|12328.4|12330.5|12328.5|12328.5|12326.5|14
1652182700000|2022-05-10 11:38:20|12330.1|12328.1|12329.1|12327.1|12330.4|12328.4|12327.1|12325.1|16
1652182710000|2022-05-10 11:38:30|12329|12327|12326.9|12324.9|12329.3|12327.3|12326.8|12324.8|27
1652182720000|2022-05-10 11:38:40|12326.6|12324.6|12328.6|12326.6|12330|12328|12326.4|12324.4|11
1652182730000|2022-05-10 11:38:50|12328.8|12326.8|12328|12326|12329.3|12327.3|12327.4|12325.4|9
1652182740000|2022-05-10 11:39:00|12327.9|12325.9|12328.9|12326.9|12329.1|12327.1|12327.6|12325.6|7
1652182750000|2022-05-10 11:39:10|12329|12327|12329.1|12327.1|12329.1|12327.1|12327.5|12325.5|7
1652182760000|2022-05-10 11:39:20|12329.5|12327.5|12331|12329|12331.3|12329.3|12329.1|12327.1|14
1652182770000|2022-05-10 11:39:30|12330.9|12328.9|12329.4|12327.4|12331.1|12329.1|12328.9|12326.9|13
1652182780000|2022-05-10 11:39:40|12329.6|12327.6|12330.6|12328.6|12330.6|12328.6|12329.1|12327.1|28
1652182790000|2022-05-10 11:39:50|12331.1|12329.1|12332.6|12330.6|12333.1|12331.1|12330.6|12328.6|44
1652182800000|2022-05-10 11:40:00|12332.5|12330.5|12331.4|12329.4|12333.3|12331.3|12328.3|12326.3|80
1652182810000|2022-05-10 11:40:10|12331.5|12329.5|12330.9|12328.9|12331.6|12329.6|12330.3|12328.3|13
1652182820000|2022-05-10 11:40:20|12331|12329|12329.1|12327.1|12333.3|12331.3|12328|12326|84
1652182830000|2022-05-10 11:40:30|12328.9|12326.9|12325.3|12323.3|12329.3|12327.3|12325.3|12323.3|21
1652182840000|2022-05-10 11:40:40|12325.4|12323.4|12324.3|12322.3|12328.3|12326.3|12324.3|12322.3|57
1652182850000|2022-05-10 11:40:50|12324.1|12322.1|12325|12323|12325.1|12323.1|12322.6|12320.6|31
1652182860000|2022-05-10 11:41:00|12324.9|12322.9|12326.1|12324.1|12326.4|12324.4|12324.8|12322.8|27
1652182870000|2022-05-10 11:41:10|12325.9|12323.9|12326|12324|12326|12324|12324.6|12322.6|35
1652182880000|2022-05-10 11:41:20|12325.9|12323.9|12324.5|12322.5|12326.8|12324.8|12324.5|12322.5|14
1652182890000|2022-05-10 11:41:30|12324.4|12322.4|12327|12325|12327|12325|12324.4|12322.4|11
1652182900000|2022-05-10 11:41:40|12326.9|12324.9|12330.5|12328.5|12330.6|12328.6|12326.6|12324.6|20
1652182910000|2022-05-10 11:41:50|12330.6|12328.6|12330.4|12328.4|12331.8|12329.8|12329.6|12327.6|26
1652182920000|2022-05-10 11:42:00|12330.3|12328.3|12328.9|12326.9|12330.3|12328.3|12327.9|12325.9|6
1652182930000|2022-05-10 11:42:10|12329|12327|12333|12331|12334|12332|12329|12327|85
1652182940000|2022-05-10 11:42:20|12332.8|12330.8|12334.4|12332.4|12334.6|12332.6|12332.3|12330.3|31
1652182950000|2022-05-10 11:42:30|12334.1|12332.1|12335|12333|12336|12334|12334.1|12332.1|36
1652182960000|2022-05-10 11:42:40|12334.9|12332.9|12332.5|12330.5|12334.9|12332.9|12332|12330|11
1652182970000|2022-05-10 11:42:50|12333.4|12331.4|12333.6|12331.6|12333.6|12331.6|12332.8|12330.8|8
1652182980000|2022-05-10 11:43:00|12333.8|12331.8|12331.1|12329.1|12334.1|12332.1|12331.1|12329.1|8
1652182990000|2022-05-10 11:43:10|12330.4|12328.4|12325.1|12323.1|12330.4|12328.4|12322.4|12320.4|77
1652183000000|2022-05-10 11:43:20|12325.3|12323.3|12322.8|12320.8|12325.4|12323.4|12322.8|12320.8|19
1652183010000|2022-05-10 11:43:30|12322.6|12320.6|12322|12320|12323.9|12321.9|12321.4|12319.4|18
1652183020000|2022-05-10 11:43:40|12321.9|12319.9|12322.9|12320.9|12323.9|12321.9|12321.5|12319.5|15
1652183030000|2022-05-10 11:43:50|12320.4|12318.4|12319.3|12317.3|12320.9|12318.9|12318.4|12316.4|69
1652183040000|2022-05-10 11:44:00|12319.4|12317.4|12321.3|12319.3|12321.3|12319.3|12317.5|12315.5|32
1652183050000|2022-05-10 11:44:10|12321.4|12319.4|12322.1|12320.1|12322.9|12320.9|12321.4|12319.4|16
1652183060000|2022-05-10 11:44:20|12322.4|12320.4|12320.6|12318.6|12322.4|12320.4|12320.5|12318.5|7
1652183070000|2022-05-10 11:44:30|12320.5|12318.5|12320.6|12318.6|12321.4|12319.4|12319.6|12317.6|12
1652183080000|2022-05-10 11:44:40|12319.9|12317.9|12317.4|12315.4|12321.6|12319.6|12317.3|12315.3|39
1652183090000|2022-05-10 11:44:50|12317.3|12315.3|12313.4|12311.4|12317.3|12315.3|12313.4|12311.4|93
1652183100000|2022-05-10 11:45:00|12314|12312|12314.6|12312.6|12316.1|12314.1|12313.5|12311.5|54
1652183110000|2022-05-10 11:45:10|12314.8|12312.8|12314.9|12312.9|12315.4|12313.4|12313.4|12311.4|28
1652183120000|2022-05-10 11:45:20|12315|12313|12314.6|12312.6|12315.5|12313.5|12314.3|12312.3|6
1652183130000|2022-05-10 11:45:30|12314.5|12312.5|12311.8|12309.8|12314.5|12312.5|12311.6|12309.6|21
1652183140000|2022-05-10 11:45:40|12311.9|12309.9|12316.1|12314.1|12317.1|12315.1|12311.5|12309.5|52
1652183150000|2022-05-10 11:45:50|12316.6|12314.6|12319.3|12317.3|12319.5|12317.5|12315.4|12313.4|68
1652183160000|2022-05-10 11:46:00|12319.4|12317.4|12321.5|12319.5|12321.5|12319.5|12318.6|12316.6|45
1652183170000|2022-05-10 11:46:10|12321.4|12319.4|12322.5|12320.5|12322.6|12320.6|12320.8|12318.8|20
1652183180000|2022-05-10 11:46:20|12322|12320|12323.6|12321.6|12323.8|12321.8|12321|12319|33
1652183190000|2022-05-10 11:46:30|12324|12322|12324.1|12322.1|12324.1|12322.1|12322.1|12320.1|38
1652183200000|2022-05-10 11:46:40|12324|12322|12325.1|12323.1|12325.5|12323.5|12323.8|12321.8|25
1652183210000|2022-05-10 11:46:50|12325.3|12323.3|12325.9|12323.9|12326.6|12324.6|12324.3|12322.3|29
1652183220000|2022-05-10 11:47:00|12325.5|12323.5|12326.1|12324.1|12326.1|12324.1|12324.1|12322.1|34
1652183230000|2022-05-10 11:47:10|12324.8|12322.8|12326.5|12324.5|12326.6|12324.6|12324.5|12322.5|24
1652183240000|2022-05-10 11:47:20|12326.4|12324.4|12325.4|12323.4|12326.5|12324.5|12324.5|12322.5|22
1652183250000|2022-05-10 11:47:30|12325.8|12323.8|12326.9|12324.9|12326.9|12324.9|12325.1|12323.1|27
1652183260000|2022-05-10 11:47:40|12326.8|12324.8|12328.6|12326.6|12330.4|12328.4|12326.3|12324.3|54
1652183270000|2022-05-10 11:47:50|12328.5|12326.5|12333.4|12331.4|12333.6|12331.6|12328.5|12326.5|45
1652183280000|2022-05-10 11:48:00|12333.6|12331.6|12340.1|12338.1|12340.4|12338.4|12333.6|12331.6|115
1652183290000|2022-05-10 11:48:10|12340.3|12338.3|12334.5|12332.5|12340.5|12338.5|12334.5|12332.5|102
1652183300000|2022-05-10 11:48:20|12334.6|12332.6|12339.5|12337.5|12339.5|12337.5|12334.6|12332.6|30
1652183310000|2022-05-10 11:48:30|12339.3|12337.3|12340.6|12338.6|12341.4|12339.4|12338.8|12336.8|67
1652183320000|2022-05-10 11:48:40|12340.5|12338.5|12340.4|12338.4|12341.5|12339.5|12339.9|12337.9|51
1652183330000|2022-05-10 11:48:50|12340.5|12338.5|12339.4|12337.4|12341.6|12339.6|12339.4|12337.4|38
1652183340000|2022-05-10 11:49:00|12338.4|12336.4|12340.8|12338.8|12340.8|12338.8|12337.6|12335.6|27
1652183350000|2022-05-10 11:49:10|12341.4|12339.4|12338.1|12336.1|12342.1|12340.1|12337.4|12335.4|25
1652183360000|2022-05-10 11:49:20|12338.3|12336.3|12340.9|12338.9|12341.4|12339.4|12338.3|12336.3|27
1652183370000|2022-05-10 11:49:30|12342.3|12340.3|12340.5|12338.5|12342.3|12340.3|12338.8|12336.8|41
1652183380000|2022-05-10 11:49:40|12340.4|12338.4|12340.4|12338.4|12341.5|12339.5|12340|12338|13
1652183390000|2022-05-10 11:49:50|12340.3|12338.3|12340.4|12338.4|12342.1|12340.1|12339|12337|35
1652183400000|2022-05-10 11:50:00|12340.3|12338.3|12342.1|12340.1|12342.9|12340.9|12339.6|12337.6|33
1652183410000|2022-05-10 11:50:10|12342.3|12340.3|12342.4|12340.4|12343.5|12341.5|12342.3|12340.3|25
1652183420000|2022-05-10 11:50:20|12342.5|12340.5|12340.5|12338.5|12342.5|12340.5|12340.5|12338.5|23
1652183430000|2022-05-10 11:50:30|12340.6|12338.6|12339.3|12337.3|12340.6|12338.6|12337.9|12335.9|59
1652183440000|2022-05-10 11:50:40|12339.1|12337.1|12336.1|12334.1|12339.3|12337.3|12336.1|12334.1|41
1652183450000|2022-05-10 11:50:50|12335.8|12333.8|12335.6|12333.6|12336.6|12334.6|12335.3|12333.3|64
1652183460000|2022-05-10 11:51:00|12336|12334|12334.4|12332.4|12337.3|12335.3|12334|12332|46
1652183470000|2022-05-10 11:51:10|12334.1|12332.1|12334.1|12332.1|12334.8|12332.8|12333.8|12331.8|9
1652183480000|2022-05-10 11:51:20|12334.3|12332.3|12334.3|12332.3|12334.6|12332.6|12334.1|12332.1|2
1652183490000|2022-05-10 11:51:30|12334.4|12332.4|12332.1|12330.1|12334.6|12332.6|12331|12329|41
1652183500000|2022-05-10 11:51:40|12332.4|12330.4|12331.3|12329.3|12333.8|12331.8|12331.3|12329.3|23
1652183510000|2022-05-10 11:51:50|12331.1|12329.1|12330.5|12328.5|12332.1|12330.1|12329.5|12327.5|37
1652183520000|2022-05-10 11:52:00|12330.6|12328.6|12328.5|12326.5|12330.8|12328.8|12328.5|12326.5|50
1652183530000|2022-05-10 11:52:10|12328.4|12326.4|12332.3|12330.3|12332.3|12330.3|12328.4|12326.4|35
1652183540000|2022-05-10 11:52:20|12332.1|12330.1|12332.8|12330.8|12334.6|12332.6|12330.5|12328.5|58
1652183550000|2022-05-10 11:52:30|12332.9|12330.9|12333|12331|12334.5|12332.5|12332.1|12330.1|35
1652183560000|2022-05-10 11:52:40|12332.9|12330.9|12334.6|12332.6|12335.6|12333.6|12332.3|12330.3|65
1652183570000|2022-05-10 11:52:50|12334.5|12332.5|12332.5|12330.5|12334.6|12332.6|12331.9|12329.9|14
1652183580000|2022-05-10 11:53:00|12332.4|12330.4|12330.5|12328.5|12332.4|12330.4|12330.3|12328.3|13
1652183590000|2022-05-10 11:53:10|12330.6|12328.6|12329.9|12327.9|12331|12329|12329.1|12327.1|11
1652183600000|2022-05-10 11:53:20|12329.8|12327.8|12332.1|12330.1|12333|12331|12329|12327|68
1652183610000|2022-05-10 11:53:30|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.5|12329.5|17
1652183620000|2022-05-10 11:53:40|12331.5|12329.5|12329.1|12327.1|12331.5|12329.5|12329.1|12327.1|16
1652183630000|2022-05-10 11:53:50|12329|12327|12328.9|12326.9|12330.1|12328.1|12328.4|12326.4|17
1652183640000|2022-05-10 11:54:00|12328.8|12326.8|12327.4|12325.4|12330.3|12328.3|12327.4|12325.4|13
1652183650000|2022-05-10 11:54:10|12327.6|12325.6|12327.1|12325.1|12328|12326|12326.6|12324.6|14
1652183660000|2022-05-10 11:54:20|12327|12325|12326.3|12324.3|12327.8|12325.8|12326.3|12324.3|15
1652183670000|2022-05-10 11:54:30|12325.5|12323.5|12325.5|12323.5|12326.1|12324.1|12325|12323|20
1652183680000|2022-05-10 11:54:40|12326|12324|12321.8|12319.8|12326|12324|12321.8|12319.8|57
1652183690000|2022-05-10 11:54:50|12320.9|12318.9|12318.6|12316.6|12321.4|12319.4|12318.5|12316.5|61
1652183700000|2022-05-10 11:55:00|12320|12318|12322.1|12320.1|12322.1|12320.1|12319.3|12317.3|59
1652183710000|2022-05-10 11:55:10|12323.6|12321.6|12322.6|12320.6|12323.9|12321.9|12321.3|12319.3|36
1652183720000|2022-05-10 11:55:20|12322.8|12320.8|12320.6|12318.6|12324|12322|12320.6|12318.6|21
1652183730000|2022-05-10 11:55:30|12320.5|12318.5|12323.9|12321.9|12323.9|12321.9|12320.3|12318.3|27
1652183740000|2022-05-10 11:55:40|12323.8|12321.8|12325.6|12323.6|12327.6|12325.6|12323.1|12321.1|47
1652183750000|2022-05-10 11:55:50|12325.5|12323.5|12327.9|12325.9|12328.3|12326.3|12324.9|12322.9|27
1652183760000|2022-05-10 11:56:00|12328|12326|12327.8|12325.8|12328.5|12326.5|12326.6|12324.6|27
1652183770000|2022-05-10 11:56:10|12328.9|12326.9|12331|12329|12332|12330|12328.5|12326.5|54
1652183780000|2022-05-10 11:56:20|12331.1|12329.1|12329.8|12327.8|12331.4|12329.4|12329.5|12327.5|9
1652183790000|2022-05-10 11:56:30|12329.6|12327.6|12331.4|12329.4|12333.3|12331.3|12329.6|12327.6|31
1652183800000|2022-05-10 11:56:40|12331.1|12329.1|12331.9|12329.9|12332|12330|12330.9|12328.9|34
1652183810000|2022-05-10 11:56:50|12332.1|12330.1|12330.9|12328.9|12332.5|12330.5|12329.8|12327.8|20
1652183820000|2022-05-10 11:57:00|12331|12329|12332.4|12330.4|12334.6|12332.6|12330.3|12328.3|65
1652183830000|2022-05-10 11:57:10|12332.5|12330.5|12333.5|12331.5|12334.3|12332.3|12331.5|12329.5|21
1652183840000|2022-05-10 11:57:20|12333.4|12331.4|12333.6|12331.6|12334.9|12332.9|12333|12331|27
1652183850000|2022-05-10 11:57:30|12333.5|12331.5|12332.1|12330.1|12334.5|12332.5|12331.8|12329.8|27
1652183860000|2022-05-10 11:57:40|12331.6|12329.6|12329.6|12327.6|12331.8|12329.8|12328.9|12326.9|29
1652183870000|2022-05-10 11:57:50|12329.5|12327.5|12331.1|12329.1|12331.3|12329.3|12329|12327|14
1652183880000|2022-05-10 11:58:00|12331.4|12329.4|12330.8|12328.8|12331.8|12329.8|12330.5|12328.5|7
1652183890000|2022-05-10 11:58:10|12330.9|12328.9|12333.4|12331.4|12333.8|12331.8|12330.9|12328.9|25
1652183900000|2022-05-10 11:58:20|12333.5|12331.5|12339.1|12337.1|12339.1|12337.1|12331.8|12329.8|58
1652183910000|2022-05-10 11:58:30|12339|12337|12337.9|12335.9|12339|12337|12336.6|12334.6|43
1652183920000|2022-05-10 11:58:40|12337.6|12335.6|12338.5|12336.5|12339.4|12337.4|12337|12335|25
1652183930000|2022-05-10 11:58:50|12338.6|12336.6|12336.6|12334.6|12339|12337|12336.5|12334.5|26
1652183940000|2022-05-10 11:59:00|12336.8|12334.8|12338.6|12336.6|12338.6|12336.6|12334|12332|38
1652183950000|2022-05-10 11:59:10|12338.3|12336.3|12340.9|12338.9|12340.9|12338.9|12338.1|12336.1|75
1652183960000|2022-05-10 11:59:20|12341|12339|12339.1|12337.1|12341.5|12339.5|12337.8|12335.8|35
1652183970000|2022-05-10 11:59:30|12339|12337|12340|12338|12340.5|12338.5|12338.4|12336.4|34
1652183980000|2022-05-10 11:59:40|12340.4|12338.4|12340.3|12338.3|12340.5|12338.5|12339|12337|29
1652183990000|2022-05-10 11:59:50|12340|12338|12337.4|12335.4|12340.1|12338.1|12337.1|12335.1|18
1652184000000|2022-05-10 12:00:00|12336.9|12334.9|12344.1|12342.1|12346.3|12344.3|12335.9|12333.9|152
1652184010000|2022-05-10 12:00:10|12344.4|12342.4|12343.8|12341.8|12345.1|12343.1|12342.1|12340.1|63
1652184020000|2022-05-10 12:00:20|12343.9|12341.9|12342.1|12340.1|12345.4|12343.4|12341.3|12339.3|58
1652184030000|2022-05-10 12:00:30|12342.5|12340.5|12346.6|12344.6|12346.6|12344.6|12342|12340|35
1652184040000|2022-05-10 12:00:40|12346.5|12344.5|12343.1|12341.1|12346.5|12344.5|12342|12340|112
1652184050000|2022-05-10 12:00:50|12342.6|12340.6|12345.3|12343.3|12345.5|12343.5|12342.6|12340.6|31
1652184060000|2022-05-10 12:01:00|12345.5|12343.5|12348.1|12346.1|12351.3|12349.3|12345.3|12343.3|231
1652184070000|2022-05-10 12:01:10|12348.4|12346.4|12349|12347|12350.8|12348.8|12347.5|12345.5|147
1652184080000|2022-05-10 12:01:20|12349.1|12347.1|12351|12349|12352.4|12350.4|12348.9|12346.9|78
1652184090000|2022-05-10 12:01:30|12350.9|12348.9|12349.6|12347.6|12351.9|12349.9|12349.3|12347.3|87
1652184100000|2022-05-10 12:01:40|12349.5|12347.5|12350.3|12348.3|12351.8|12349.8|12348.5|12346.5|74
1652184110000|2022-05-10 12:01:50|12349.8|12347.8|12349.8|12347.8|12351|12349|12349.5|12347.5|56
1652184120000|2022-05-10 12:02:00|12350|12348|12354.1|12352.1|12354.1|12352.1|12349.8|12347.8|71
1652184130000|2022-05-10 12:02:10|12353.9|12351.9|12353.9|12351.9|12357|12355|12353.1|12351.1|130
1652184140000|2022-05-10 12:02:20|12353.8|12351.8|12356.4|12354.4|12356.5|12354.5|12353.8|12351.8|50
1652184150000|2022-05-10 12:02:30|12356.3|12354.3|12357.5|12355.5|12358.5|12356.5|12355.1|12353.1|103
1652184160000|2022-05-10 12:02:40|12357.1|12355.1|12358.8|12356.8|12358.8|12356.8|12356.5|12354.5|59
1652184170000|2022-05-10 12:02:50|12358.6|12356.6|12359.9|12357.9|12360|12358|12357.9|12355.9|61
1652184180000|2022-05-10 12:03:00|12359.8|12357.8|12360.6|12358.6|12361.6|12359.6|12359.5|12357.5|107
1652184190000|2022-05-10 12:03:10|12361.1|12359.1|12360.1|12358.1|12361.4|12359.4|12359.5|12357.5|67
1652184200000|2022-05-10 12:03:20|12359.6|12357.6|12364.3|12362.3|12364.4|12362.4|12359.6|12357.6|227
1652184210000|2022-05-10 12:03:30|12364|12362|12362.3|12360.3|12364|12362|12361.8|12359.8|53
1652184220000|2022-05-10 12:03:40|12362.1|12360.1|12361.5|12359.5|12362.1|12360.1|12359.9|12357.9|44
1652184230000|2022-05-10 12:03:50|12361.6|12359.6|12362.6|12360.6|12363.5|12361.5|12361.6|12359.6|37
1652184240000|2022-05-10 12:04:00|12362.8|12360.8|12361.8|12359.8|12364|12362|12361.8|12359.8|67
1652184250000|2022-05-10 12:04:10|12361.9|12359.9|12362.3|12360.3|12362.8|12360.8|12361.3|12359.3|72
1652184260000|2022-05-10 12:04:20|12362.5|12360.5|12365.1|12363.1|12365.4|12363.4|12361.3|12359.3|112
1652184270000|2022-05-10 12:04:30|12365|12363|12365.5|12363.5|12365.6|12363.6|12364.5|12362.5|55
1652184280000|2022-05-10 12:04:40|12365.4|12363.4|12365.3|12363.3|12365.6|12363.6|12364.5|12362.5|32
1652184290000|2022-05-10 12:04:50|12365.4|12363.4|12365.3|12363.3|12365.6|12363.6|12364|12362|68
1652184300000|2022-05-10 12:05:00|12365.4|12363.4|12366.3|12364.3|12366.8|12364.8|12365.4|12363.4|43
1652184310000|2022-05-10 12:05:10|12365.8|12363.8|12367.5|12365.5|12367.5|12365.5|12364.4|12362.4|77
1652184320000|2022-05-10 12:05:20|12367.9|12365.9|12367.9|12365.9|12368.1|12366.1|12365.8|12363.8|91
1652184330000|2022-05-10 12:05:30|12367.8|12365.8|12366.6|12364.6|12368|12366|12365.9|12363.9|31
1652184340000|2022-05-10 12:05:40|12366.3|12364.3|12365.3|12363.3|12366.6|12364.6|12364.5|12362.5|91
1652184350000|2022-05-10 12:05:50|12365|12363|12366.3|12364.3|12367.3|12365.3|12364.9|12362.9|60
1652184360000|2022-05-10 12:06:00|12366.1|12364.1|12367|12365|12367.1|12365.1|12365.9|12363.9|19
1652184370000|2022-05-10 12:06:10|12367.1|12365.1|12368.5|12366.5|12368.5|12366.5|12366.6|12364.6|60
1652184380000|2022-05-10 12:06:20|12368.3|12366.3|12368.3|12366.3|12368.5|12366.5|12367.8|12365.8|27
1652184390000|2022-05-10 12:06:30|12368|12366|12368.5|12366.5|12368.6|12366.6|12367.4|12365.4|35
1652184400000|2022-05-10 12:06:40|12369.4|12367.4|12368.9|12366.9|12370|12368|12368.8|12366.8|84
1652184410000|2022-05-10 12:06:50|12368.5|12366.5|12370.9|12368.9|12371.3|12369.3|12368.5|12366.5|84
1652184420000|2022-05-10 12:07:00|12370.5|12368.5|12370.9|12368.9|12371.4|12369.4|12370|12368|58
1652184430000|2022-05-10 12:07:10|12371.3|12369.3|12374.5|12372.5|12374.5|12372.5|12370.9|12368.9|129
1652184440000|2022-05-10 12:07:20|12375|12373|12376.5|12374.5|12376.8|12374.8|12374|12372|169
1652184450000|2022-05-10 12:07:30|12376.8|12374.8|12378.9|12376.9|12378.9|12376.9|12376.4|12374.4|120
1652184460000|2022-05-10 12:07:40|12378.5|12376.5|12379.3|12377.3|12379.3|12377.3|12376.6|12374.6|126
1652184470000|2022-05-10 12:07:50|12379.4|12377.4|12376.3|12374.3|12379.9|12377.9|12375.4|12373.4|238
1652184480000|2022-05-10 12:08:00|12376.5|12374.5|12376|12374|12377.3|12375.3|12374.8|12372.8|118
1652184490000|2022-05-10 12:08:10|12376.4|12374.4|12379|12377|12381.5|12379.5|12376.3|12374.3|176
1652184500000|2022-05-10 12:08:20|12379.1|12377.1|12384.1|12382.1|12384.1|12382.1|12379.1|12377.1|140
1652184510000|2022-05-10 12:08:30|12384|12382|12384|12382|12385.3|12383.3|12383|12381|74
1652184520000|2022-05-10 12:08:40|12383.3|12381.3|12387.6|12385.6|12387.9|12385.9|12383.3|12381.3|111
1652184530000|2022-05-10 12:08:50|12387.8|12385.8|12387.4|12385.4|12388.1|12386.1|12386.3|12384.3|148
1652184540000|2022-05-10 12:09:00|12386.9|12384.9|12385.1|12383.1|12387.4|12385.4|12384.3|12382.3|88
1652184550000|2022-05-10 12:09:10|12385.3|12383.3|12383.3|12381.3|12385.4|12383.4|12382.8|12380.8|47
1652184560000|2022-05-10 12:09:20|12383.4|12381.4|12381.5|12379.5|12383.6|12381.6|12380.9|12378.9|61
1652184570000|2022-05-10 12:09:30|12381.8|12379.8|12382.5|12380.5|12382.6|12380.6|12379.8|12377.8|59
1652184580000|2022-05-10 12:09:40|12382.6|12380.6|12381.6|12379.6|12382.8|12380.8|12380.6|12378.6|74
1652184590000|2022-05-10 12:09:50|12381.5|12379.5|12380.9|12378.9|12382|12380|12380.3|12378.3|26
1652184600000|2022-05-10 12:10:00|12381|12379|12382|12380|12382|12380|12380.4|12378.4|63
1652184610000|2022-05-10 12:10:10|12382.6|12380.6|12382.5|12380.5|12382.8|12380.8|12380.9|12378.9|38
1652184620000|2022-05-10 12:10:20|12382.6|12380.6|12383.6|12381.6|12383.6|12381.6|12381.9|12379.9|38
1652184630000|2022-05-10 12:10:30|12383.5|12381.5|12384.4|12382.4|12386|12384|12383.3|12381.3|65
1652184640000|2022-05-10 12:10:40|12384.3|12382.3|12384|12382|12384.8|12382.8|12383.4|12381.4|39
1652184650000|2022-05-10 12:10:50|12386|12384|12391.3|12389.3|12391.4|12389.4|12386|12384|211
1652184660000|2022-05-10 12:11:00|12391.5|12389.5|12386.5|12384.5|12391.5|12389.5|12386.3|12384.3|99
1652184670000|2022-05-10 12:11:10|12386.3|12384.3|12387.1|12385.1|12387.8|12385.8|12386.1|12384.1|37
1652184680000|2022-05-10 12:11:20|12387.3|12385.3|12388.4|12386.4|12389.3|12387.3|12386.9|12384.9|38
1652184690000|2022-05-10 12:11:30|12388.3|12386.3|12387.3|12385.3|12388.3|12386.3|12386.5|12384.5|31
1652184700000|2022-05-10 12:11:40|12387.4|12385.4|12384.1|12382.1|12387.6|12385.6|12383.8|12381.8|61
1652184710000|2022-05-10 12:11:50|12384.3|12382.3|12386|12384|12386|12384|12384.1|12382.1|20
1652184720000|2022-05-10 12:12:00|12385.9|12383.9|12387|12385|12387|12385|12385.4|12383.4|43
1652184730000|2022-05-10 12:12:10|12386|12384|12387.1|12385.1|12387.5|12385.5|12385.9|12383.9|18
1652184740000|2022-05-10 12:12:20|12387.3|12385.3|12390.9|12388.9|12391.1|12389.1|12387|12385|70
1652184750000|2022-05-10 12:12:30|12390.8|12388.8|12387.5|12385.5|12390.9|12388.9|12387.5|12385.5|27
1652184760000|2022-05-10 12:12:40|12386.9|12384.9|12389.1|12387.1|12389.1|12387.1|12386.8|12384.8|34
1652184770000|2022-05-10 12:12:50|12390|12388|12390.8|12388.8|12391.5|12389.5|12389.6|12387.6|68
1652184780000|2022-05-10 12:13:00|12391.3|12389.3|12391.5|12389.5|12391.9|12389.9|12390|12388|34
1652184790000|2022-05-10 12:13:10|12391.4|12389.4|12388.4|12386.4|12391.4|12389.4|12388.1|12386.1|66
1652184800000|2022-05-10 12:13:20|12388.5|12386.5|12387.9|12385.9|12389|12387|12386.4|12384.4|34
1652184810000|2022-05-10 12:13:30|12388.1|12386.1|12386.8|12384.8|12389.3|12387.3|12386.3|12384.3|39
1652184820000|2022-05-10 12:13:40|12386.9|12384.9|12384.1|12382.1|12387|12385|12383.4|12381.4|61
1652184830000|2022-05-10 12:13:50|12384|12382|12384.1|12382.1|12385.8|12383.8|12383.3|12381.3|28
1652184840000|2022-05-10 12:14:00|12384|12382|12384.4|12382.4|12386.1|12384.1|12383.8|12381.8|33
1652184850000|2022-05-10 12:14:10|12384.5|12382.5|12385.9|12383.9|12387.3|12385.3|12384.4|12382.4|20
1652184860000|2022-05-10 12:14:20|12385.6|12383.6|12384.1|12382.1|12385.9|12383.9|12383.9|12381.9|18
1652184870000|2022-05-10 12:14:30|12384|12382|12386.1|12384.1|12386.5|12384.5|12384|12382|9
1652184880000|2022-05-10 12:14:40|12386.4|12384.4|12387.1|12385.1|12387.5|12385.5|12385.5|12383.5|27
1652184890000|2022-05-10 12:14:50|12386.9|12384.9|12386.6|12384.6|12387.6|12385.6|12386|12384|26
1652184900000|2022-05-10 12:15:00|12387.1|12385.1|12385.3|12383.3|12388|12386|12385.1|12383.1|37
1652184910000|2022-05-10 12:15:10|12384.6|12382.6|12382.4|12380.4|12385.3|12383.3|12382.1|12380.1|55
1652184920000|2022-05-10 12:15:20|12382.3|12380.3|12381.5|12379.5|12383.4|12381.4|12380.8|12378.8|59
1652184930000|2022-05-10 12:15:30|12381.8|12379.8|12381.1|12379.1|12382.6|12380.6|12379.4|12377.4|77
1652184940000|2022-05-10 12:15:40|12381|12379|12381|12379|12381.6|12379.6|12380.4|12378.4|29
1652184950000|2022-05-10 12:15:50|12380.9|12378.9|12377.5|12375.5|12381.1|12379.1|12376.9|12374.9|98
1652184960000|2022-05-10 12:16:00|12377.4|12375.4|12374.8|12372.8|12378.1|12376.1|12374.8|12372.8|77
1652184970000|2022-05-10 12:16:10|12375.1|12373.1|12375.9|12373.9|12376.8|12374.8|12375|12373|77
1652184980000|2022-05-10 12:16:20|12375.3|12373.3|12378.1|12376.1|12378.3|12376.3|12374.1|12372.1|141
1652184990000|2022-05-10 12:16:30|12378.3|12376.3|12379.3|12377.3|12379.4|12377.4|12377.8|12375.8|42
1652185000000|2022-05-10 12:16:40|12379.5|12377.5|12378.9|12376.9|12379.8|12377.8|12377.9|12375.9|58
1652185010000|2022-05-10 12:16:50|12378.8|12376.8|12383.4|12381.4|12384.1|12382.1|12378.8|12376.8|71
1652185020000|2022-05-10 12:17:00|12383.3|12381.3|12382.6|12380.6|12384.3|12382.3|12381.3|12379.3|58
1652185030000|2022-05-10 12:17:10|12382.8|12380.8|12381.8|12379.8|12383|12381|12381.8|12379.8|23
1652185040000|2022-05-10 12:17:20|12382.5|12380.5|12383.3|12381.3|12383.6|12381.6|12382.4|12380.4|17
1652185050000|2022-05-10 12:17:30|12383.1|12381.1|12382.9|12380.9|12384.4|12382.4|12382.6|12380.6|22
1652185060000|2022-05-10 12:17:40|12383|12381|12386|12384|12386|12384|12381.6|12379.6|26
1652185070000|2022-05-10 12:17:50|12385.8|12383.8|12386.9|12384.9|12387.9|12385.9|12385|12383|44
1652185080000|2022-05-10 12:18:00|12386.6|12384.6|12383|12381|12387|12385|12381.4|12379.4|54
1652185090000|2022-05-10 12:18:10|12383.1|12381.1|12382.3|12380.3|12384|12382|12381.4|12379.4|16
1652185100000|2022-05-10 12:18:20|12382.1|12380.1|12383.6|12381.6|12383.8|12381.8|12381.4|12379.4|24
1652185110000|2022-05-10 12:18:30|12383.8|12381.8|12381.5|12379.5|12383.8|12381.8|12381.4|12379.4|22
1652185120000|2022-05-10 12:18:40|12381.6|12379.6|12385.5|12383.5|12385.8|12383.8|12381.4|12379.4|42
1652185130000|2022-05-10 12:18:50|12385.1|12383.1|12385.6|12383.6|12385.8|12383.8|12384.9|12382.9|23
1652185140000|2022-05-10 12:19:00|12385.8|12383.8|12392.3|12390.3|12392.4|12390.4|12385.8|12383.8|65
1652185150000|2022-05-10 12:19:10|12392.1|12390.1|12392.6|12390.6|12392.6|12390.6|12389.4|12387.4|108
1652185160000|2022-05-10 12:19:20|12392.8|12390.8|12395.3|12393.3|12395.5|12393.5|12391.1|12389.1|151
1652185170000|2022-05-10 12:19:30|12395.1|12393.1|12392.5|12390.5|12396.6|12394.6|12391.1|12389.1|100
1652185180000|2022-05-10 12:19:40|12392.8|12390.8|12391.6|12389.6|12393.4|12391.4|12391.5|12389.5|28
1652185190000|2022-05-10 12:19:50|12391.5|12389.5|12395.8|12393.8|12396|12394|12391.4|12389.4|94
1652185200000|2022-05-10 12:20:00|12395.6|12393.6|12393.5|12391.5|12395.6|12393.6|12393.3|12391.3|93
1652185210000|2022-05-10 12:20:10|12393.8|12391.8|12396.5|12394.5|12396.5|12394.5|12393.8|12391.8|40
1652185220000|2022-05-10 12:20:20|12397|12395|12395.9|12393.9|12397|12395|12393.9|12391.9|38
1652185230000|2022-05-10 12:20:30|12396|12394|12396.4|12394.4|12397.5|12395.5|12393.6|12391.6|42
1652185240000|2022-05-10 12:20:40|12396.3|12394.3|12394.8|12392.8|12397.5|12395.5|12394.8|12392.8|39
1652185250000|2022-05-10 12:20:50|12394.9|12392.9|12394.6|12392.6|12394.9|12392.9|12392.9|12390.9|39
1652185260000|2022-05-10 12:21:00|12394.5|12392.5|12392.9|12390.9|12395|12393|12392.9|12390.9|27
1652185270000|2022-05-10 12:21:10|12392.8|12390.8|12393.3|12391.3|12393.5|12391.5|12391.8|12389.8|38
1652185280000|2022-05-10 12:21:20|12393.4|12391.4|12389|12387|12393.8|12391.8|12388|12386|73
1652185290000|2022-05-10 12:21:30|12389.4|12387.4|12387.1|12385.1|12390.5|12388.5|12387.1|12385.1|28
1652185300000|2022-05-10 12:21:40|12386.6|12384.6|12386.6|12384.6|12387.5|12385.5|12386.3|12384.3|63
1652185310000|2022-05-10 12:21:50|12386.9|12384.9|12386.5|12384.5|12388.3|12386.3|12386|12384|30
1652185320000|2022-05-10 12:22:00|12386.6|12384.6|12386.9|12384.9|12388.9|12386.9|12385.3|12383.3|39
1652185330000|2022-05-10 12:22:10|12386.8|12384.8|12387.1|12385.1|12387.6|12385.6|12386.6|12384.6|28
1652185340000|2022-05-10 12:22:20|12387.5|12385.5|12386.4|12384.4|12387.6|12385.6|12384.9|12382.9|49
1652185350000|2022-05-10 12:22:30|12386.8|12384.8|12390.9|12388.9|12392|12390|12386.4|12384.4|85
1652185360000|2022-05-10 12:22:40|12391|12389|12388.1|12386.1|12391.9|12389.9|12388|12386|39
1652185370000|2022-05-10 12:22:50|12388|12386|12385.4|12383.4|12388|12386|12385.3|12383.3|78
1652185380000|2022-05-10 12:23:00|12386.3|12384.3|12387|12385|12387.9|12385.9|12385.8|12383.8|30
1652185390000|2022-05-10 12:23:10|12387.4|12385.4|12388.8|12386.8|12389.6|12387.6|12387.4|12385.4|17
1652185400000|2022-05-10 12:23:20|12388.9|12386.9|12386.9|12384.9|12389|12387|12386.4|12384.4|29
1652185410000|2022-05-10 12:23:30|12387|12385|12384.5|12382.5|12387|12385|12384.5|12382.5|27
1652185420000|2022-05-10 12:23:40|12384.4|12382.4|12384.6|12382.6|12385|12383|12383.1|12381.1|35
1652185430000|2022-05-10 12:23:50|12384.5|12382.5|12384.1|12382.1|12384.9|12382.9|12383.5|12381.5|20
1652185440000|2022-05-10 12:24:00|12384|12382|12386.6|12384.6|12386.8|12384.8|12384|12382|19
1652185450000|2022-05-10 12:24:10|12386.8|12384.8|12386.8|12384.8|12387.3|12385.3|12385.1|12383.1|17
1652185460000|2022-05-10 12:24:20|12386.6|12384.6|12383|12381|12386.8|12384.8|12382.9|12380.9|49
1652185470000|2022-05-10 12:24:30|12383.4|12381.4|12383.4|12381.4|12383.5|12381.5|12382.6|12380.6|12
1652185480000|2022-05-10 12:24:40|12383.5|12381.5|12383.9|12381.9|12384.5|12382.5|12383.5|12381.5|13
1652185490000|2022-05-10 12:24:50|12384.3|12382.3|12383.8|12381.8|12384.3|12382.3|12382.9|12380.9|45
1652185500000|2022-05-10 12:25:00|12384|12382|12388.9|12386.9|12388.9|12386.9|12384|12382|43
1652185510000|2022-05-10 12:25:10|12388.6|12386.6|12388.5|12386.5|12389.1|12387.1|12388.1|12386.1|22
1652185520000|2022-05-10 12:25:20|12388.4|12386.4|12388.6|12386.6|12389|12387|12387.4|12385.4|53
1652185530000|2022-05-10 12:25:30|12388.5|12386.5|12389.5|12387.5|12390|12388|12388.1|12386.1|43
1652185540000|2022-05-10 12:25:40|12389.4|12387.4|12389.1|12387.1|12389.8|12387.8|12388.6|12386.6|15
1652185550000|2022-05-10 12:25:50|12388.9|12386.9|12383.8|12381.8|12388.9|12386.9|12383.8|12381.8|32
1652185560000|2022-05-10 12:26:00|12383.9|12381.9|12383.3|12381.3|12384.3|12382.3|12382.9|12380.9|30
1652185570000|2022-05-10 12:26:10|12383.1|12381.1|12383|12381|12383.3|12381.3|12381.4|12379.4|42
1652185580000|2022-05-10 12:26:20|12383.1|12381.1|12384.8|12382.8|12385.1|12383.1|12381.9|12379.9|42
1652185590000|2022-05-10 12:26:30|12384.9|12382.9|12388.1|12386.1|12389.4|12387.4|12384.9|12382.9|50
1652185600000|2022-05-10 12:26:40|12388|12386|12385.5|12383.5|12388.1|12386.1|12385.1|12383.1|14
1652185610000|2022-05-10 12:26:50|12385.6|12383.6|12380.3|12378.3|12385.6|12383.6|12380.1|12378.1|79
1652185620000|2022-05-10 12:27:00|12379.1|12377.1|12380.6|12378.6|12382.4|12380.4|12378|12376|67
1652185630000|2022-05-10 12:27:10|12381.3|12379.3|12384.6|12382.6|12385|12383|12381.3|12379.3|34
1652185640000|2022-05-10 12:27:20|12384.8|12382.8|12382.9|12380.9|12385.1|12383.1|12381.9|12379.9|17
1652185650000|2022-05-10 12:27:30|12383|12381|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|41
1652185660000|2022-05-10 12:27:40|12385.3|12383.3|12381.6|12379.6|12385.3|12383.3|12380.8|12378.8|44
1652185670000|2022-05-10 12:27:50|12381|12379|12382.3|12380.3|12383.6|12381.6|12380.4|12378.4|38
1652185680000|2022-05-10 12:28:00|12382.1|12380.1|12382.5|12380.5|12383|12381|12381.3|12379.3|31
1652185690000|2022-05-10 12:28:10|12382.4|12380.4|12385.4|12383.4|12385.8|12383.8|12382.4|12380.4|43
1652185700000|2022-05-10 12:28:20|12385.5|12383.5|12384.4|12382.4|12385.5|12383.5|12384|12382|20
1652185710000|2022-05-10 12:28:30|12384.3|12382.3|12385.3|12383.3|12386.1|12384.1|12384.1|12382.1|94
1652185720000|2022-05-10 12:28:40|12385.6|12383.6|12386.8|12384.8|12388.1|12386.1|12385.6|12383.6|53
1652185730000|2022-05-10 12:28:50|12386.9|12384.9|12386.4|12384.4|12386.9|12384.9|12385.8|12383.8|12
1652185740000|2022-05-10 12:29:00|12386.3|12384.3|12388|12386|12388.3|12386.3|12386.3|12384.3|33
1652185750000|2022-05-10 12:29:10|12388.1|12386.1|12386.8|12384.8|12388.3|12386.3|12385.8|12383.8|77
1652185760000|2022-05-10 12:29:20|12386.6|12384.6|12389.6|12387.6|12390.1|12388.1|12386.4|12384.4|117
1652185770000|2022-05-10 12:29:30|12390.5|12388.5|12388.1|12386.1|12391|12389|12387.8|12385.8|80
1652185780000|2022-05-10 12:29:40|12387.8|12385.8|12390.1|12388.1|12390.1|12388.1|12387.3|12385.3|26
1652185790000|2022-05-10 12:29:50|12390|12388|12387.9|12385.9|12390|12388|12387.9|12385.9|16
1652185800000|2022-05-10 12:30:00|12387.8|12385.8|12385.6|12383.6|12388.3|12386.3|12385|12383|96
1652185810000|2022-05-10 12:30:10|12385|12383|12386.6|12384.6|12388.4|12386.4|12384|12382|107
1652185820000|2022-05-10 12:30:20|12386.8|12384.8|12389.3|12387.3|12389.3|12387.3|12386.5|12384.5|46
1652185830000|2022-05-10 12:30:30|12389.4|12387.4|12385|12383|12389.5|12387.5|12384.6|12382.6|65
1652185840000|2022-05-10 12:30:40|12384.9|12382.9|12385|12383|12386|12384|12384.8|12382.8|54
1652185850000|2022-05-10 12:30:50|12385.1|12383.1|12388|12386|12388.6|12386.6|12384.3|12382.3|76
1652185860000|2022-05-10 12:31:00|12389|12387|12390.5|12388.5|12391.5|12389.5|12388.6|12386.6|67
1652185870000|2022-05-10 12:31:10|12390.6|12388.6|12393.6|12391.6|12393.6|12391.6|12390.3|12388.3|93
1652185880000|2022-05-10 12:31:20|12393.5|12391.5|12399.5|12397.5|12402.4|12400.4|12393.5|12391.5|279
1652185890000|2022-05-10 12:31:30|12399.8|12397.8|12400.1|12398.1|12401.5|12399.5|12399.4|12397.4|66
1652185900000|2022-05-10 12:31:40|12400|12398|12401.3|12399.3|12401.9|12399.9|12399.6|12397.6|56
1652185910000|2022-05-10 12:31:50|12401.4|12399.4|12403.3|12401.3|12403.3|12401.3|12400.9|12398.9|90
1652185920000|2022-05-10 12:32:00|12403.1|12401.1|12403.3|12401.3|12403.5|12401.5|12401.3|12399.3|76
1652185930000|2022-05-10 12:32:10|12402.8|12400.8|12403.5|12401.5|12403.9|12401.9|12401.3|12399.3|124
1652185940000|2022-05-10 12:32:20|12403.9|12401.9|12404.8|12402.8|12406|12404|12403.3|12401.3|136
1652185950000|2022-05-10 12:32:30|12404.5|12402.5|12403|12401|12404.5|12402.5|12402.6|12400.6|60
1652185960000|2022-05-10 12:32:40|12402.8|12400.8|12403.5|12401.5|12403.6|12401.6|12400.9|12398.9|74
1652185970000|2022-05-10 12:32:50|12403.4|12401.4|12403.8|12401.8|12405|12403|12403.1|12401.1|57
1652185980000|2022-05-10 12:33:00|12403.9|12401.9|12400.3|12398.3|12404.8|12402.8|12400.3|12398.3|47
1652185990000|2022-05-10 12:33:10|12400.4|12398.4|12398.4|12396.4|12400.4|12398.4|12397.4|12395.4|85
1652186000000|2022-05-10 12:33:20|12398.1|12396.1|12393.9|12391.9|12398.1|12396.1|12393.8|12391.8|48
1652186010000|2022-05-10 12:33:30|12393.8|12391.8|12392.3|12390.3|12394.1|12392.1|12391.4|12389.4|66
1652186020000|2022-05-10 12:33:40|12392|12390|12392.5|12390.5|12393|12391|12392|12390|36
1652186030000|2022-05-10 12:33:50|12392.6|12390.6|12389.6|12387.6|12392.9|12390.9|12388.8|12386.8|96
1652186040000|2022-05-10 12:34:00|12389.5|12387.5|12391.8|12389.8|12392.1|12390.1|12389.5|12387.5|36
1652186050000|2022-05-10 12:34:10|12391.9|12389.9|12393.1|12391.1|12393.4|12391.4|12391.4|12389.4|27
1652186060000|2022-05-10 12:34:20|12393|12391|12391.9|12389.9|12393.3|12391.3|12391.6|12389.6|22
1652186070000|2022-05-10 12:34:30|12391.8|12389.8|12392.9|12390.9|12393.1|12391.1|12391.3|12389.3|21
1652186080000|2022-05-10 12:34:40|12393.1|12391.1|12394.1|12392.1|12394.3|12392.3|12391.9|12389.9|33
1652186090000|2022-05-10 12:34:50|12394.4|12392.4|12395.4|12393.4|12396.1|12394.1|12394.1|12392.1|57
1652186100000|2022-05-10 12:35:00|12395.5|12393.5|12396.1|12394.1|12397.6|12395.6|12395.4|12393.4|36
1652186110000|2022-05-10 12:35:10|12396.3|12394.3|12395|12393|12396.3|12394.3|12394.5|12392.5|14
1652186120000|2022-05-10 12:35:20|12395.1|12393.1|12395.1|12393.1|12396.4|12394.4|12395.1|12393.1|30
1652186130000|2022-05-10 12:35:30|12395|12393|12395.4|12393.4|12396|12394|12393.8|12391.8|40
1652186140000|2022-05-10 12:35:40|12395.3|12393.3|12397.4|12395.4|12398.6|12396.6|12394|12392|63
1652186150000|2022-05-10 12:35:50|12396.8|12394.8|12396.8|12394.8|12397.6|12395.6|12395.8|12393.8|65
1652186160000|2022-05-10 12:36:00|12396.6|12394.6|12401.3|12399.3|12402.3|12400.3|12396.6|12394.6|124
1652186170000|2022-05-10 12:36:10|12401.5|12399.5|12402.5|12400.5|12403.6|12401.6|12401.3|12399.3|88
1652186180000|2022-05-10 12:36:20|12402.6|12400.6|12401.5|12399.5|12403.4|12401.4|12401.1|12399.1|43
1652186190000|2022-05-10 12:36:30|12401.6|12399.6|12402.4|12400.4|12403|12401|12400.6|12398.6|81
1652186200000|2022-05-10 12:36:40|12402.5|12400.5|12405.8|12403.8|12405.8|12403.8|12402|12400|79
1652186210000|2022-05-10 12:36:50|12405.1|12403.1|12409|12407|12409.8|12407.8|12405.1|12403.1|197
1652186220000|2022-05-10 12:37:00|12408.9|12406.9|12413.6|12411.6|12416|12414|12405.8|12403.8|276
1652186230000|2022-05-10 12:37:10|12414.8|12412.8|12414.3|12412.3|12415.1|12413.1|12411.3|12409.3|140
1652186240000|2022-05-10 12:37:20|12414.1|12412.1|12419.5|12417.5|12421.6|12419.6|12414.1|12412.1|339
1652186250000|2022-05-10 12:37:30|12419.4|12417.4|12424.8|12422.8|12425.4|12423.4|12419.4|12417.4|377
1652186260000|2022-05-10 12:37:40|12424.4|12422.4|12419.1|12417.1|12425|12423|12417|12415|158
1652186270000|2022-05-10 12:37:50|12419.4|12417.4|12417.6|12415.6|12419.5|12417.5|12416.9|12414.9|28
1652186280000|2022-05-10 12:38:00|12417.8|12415.8|12417.8|12415.8|12419|12417|12417.1|12415.1|40
1652186290000|2022-05-10 12:38:10|12417.9|12415.9|12415.8|12413.8|12418.5|12416.5|12415.8|12413.8|41
1652186300000|2022-05-10 12:38:20|12415.6|12413.6|12418.5|12416.5|12419.6|12417.6|12414.3|12412.3|110
1652186310000|2022-05-10 12:38:30|12418.4|12416.4|12420|12418|12421.3|12419.3|12417.9|12415.9|59
1652186320000|2022-05-10 12:38:40|12420.6|12418.6|12424.1|12422.1|12427.3|12425.3|12420.6|12418.6|176
1652186330000|2022-05-10 12:38:50|12424.9|12422.9|12424.3|12422.3|12425.5|12423.5|12422.8|12420.8|97
1652186340000|2022-05-10 12:39:00|12423.6|12421.6|12428|12426|12429|12427|12423.1|12421.1|103
1652186350000|2022-05-10 12:39:10|12428.6|12426.6|12426.3|12424.3|12429.3|12427.3|12425.4|12423.4|55
1652186360000|2022-05-10 12:39:20|12426.8|12424.8|12426.8|12424.8|12427.5|12425.5|12424.9|12422.9|43
1652186370000|2022-05-10 12:39:30|12426.6|12424.6|12427.5|12425.5|12427.6|12425.6|12425.3|12423.3|65
1652186380000|2022-05-10 12:39:40|12426.8|12424.8|12427.6|12425.6|12428.5|12426.5|12425.6|12423.6|66
1652186390000|2022-05-10 12:39:50|12427.5|12425.5|12427.3|12425.3|12428.3|12426.3|12426.6|12424.6|65
1652186400000|2022-05-10 12:40:00|12427.1|12425.1|12426.6|12424.6|12429.8|12427.8|12426.6|12424.6|61
1652186410000|2022-05-10 12:40:10|12426.5|12424.5|12423.9|12421.9|12428.4|12426.4|12423.9|12421.9|86
1652186420000|2022-05-10 12:40:20|12423.8|12421.8|12420.4|12418.4|12424.1|12422.1|12418.9|12416.9|114
1652186430000|2022-05-10 12:40:30|12419.8|12417.8|12420.8|12418.8|12420.8|12418.8|12419.4|12417.4|32
1652186440000|2022-05-10 12:40:40|12420.5|12418.5|12421.1|12419.1|12422|12420|12420.1|12418.1|22
1652186450000|2022-05-10 12:40:50|12420.9|12418.9|12419.8|12417.8|12421.1|12419.1|12419.1|12417.1|31
1652186460000|2022-05-10 12:41:00|12419.9|12417.9|12427.8|12425.8|12433.5|12431.5|12419.8|12417.8|200
1652186470000|2022-05-10 12:41:10|12427.5|12425.5|12424.9|12422.9|12427.5|12425.5|12423.5|12421.5|53
1652186480000|2022-05-10 12:41:20|12424.1|12422.1|12424.8|12422.8|12426.8|12424.8|12422.8|12420.8|45
1652186490000|2022-05-10 12:41:30|12425.1|12423.1|12422.6|12420.6|12425.1|12423.1|12422.5|12420.5|24
1652186500000|2022-05-10 12:41:40|12423.1|12421.1|12428|12426|12428.5|12426.5|12423|12421|166
1652186510000|2022-05-10 12:41:50|12429.5|12427.5|12432.8|12430.8|12432.8|12430.8|12428.8|12426.8|201
1652186520000|2022-05-10 12:42:00|12431.8|12429.8|12431.6|12429.6|12433.5|12431.5|12430.6|12428.6|120
1652186530000|2022-05-10 12:42:10|12431.5|12429.5|12432.4|12430.4|12432.4|12430.4|12430.1|12428.1|44
1652186540000|2022-05-10 12:42:20|12432.5|12430.5|12427.9|12425.9|12435.4|12433.4|12427.6|12425.6|151
1652186550000|2022-05-10 12:42:30|12427.6|12425.6|12428.9|12426.9|12429.6|12427.6|12427.5|12425.5|65
1652186560000|2022-05-10 12:42:40|12428.8|12426.8|12427.8|12425.8|12428.9|12426.9|12427.5|12425.5|30
1652186570000|2022-05-10 12:42:50|12428.3|12426.3|12420.8|12418.8|12428.3|12426.3|12420.8|12418.8|113
1652186580000|2022-05-10 12:43:00|12420.9|12418.9|12418.4|12416.4|12421|12419|12417.3|12415.3|59
1652186590000|2022-05-10 12:43:10|12417.9|12415.9|12418.9|12416.9|12420.8|12418.8|12417.1|12415.1|56
1652186600000|2022-05-10 12:43:20|12418.5|12416.5|12419.8|12417.8|12420.1|12418.1|12417.4|12415.4|48
1652186610000|2022-05-10 12:43:30|12420|12418|12423.6|12421.6|12423.6|12421.6|12420|12418|51
1652186620000|2022-05-10 12:43:40|12423.8|12421.8|12426|12424|12426.4|12424.4|12423.8|12421.8|139
1652186630000|2022-05-10 12:43:50|12426.1|12424.1|12421.9|12419.9|12427.6|12425.6|12421.4|12419.4|155
1652186640000|2022-05-10 12:44:00|12421.5|12419.5|12420.4|12418.4|12421.5|12419.5|12418.9|12416.9|72
1652186650000|2022-05-10 12:44:10|12420.6|12418.6|12418.9|12416.9|12421.6|12419.6|12418.1|12416.1|90
1652186660000|2022-05-10 12:44:20|12418.8|12416.8|12416.6|12414.6|12420.1|12418.1|12416.6|12414.6|52
1652186670000|2022-05-10 12:44:30|12417.1|12415.1|12418|12416|12418.5|12416.5|12416.8|12414.8|22
1652186680000|2022-05-10 12:44:40|12417.9|12415.9|12418.4|12416.4|12419.4|12417.4|12417.3|12415.3|36
1652186690000|2022-05-10 12:44:50|12418.1|12416.1|12416.8|12414.8|12418.4|12416.4|12416.5|12414.5|27
1652186700000|2022-05-10 12:45:00|12417|12415|12415|12413|12417.1|12415.1|12414.8|12412.8|58
1652186710000|2022-05-10 12:45:10|12415.3|12413.3|12417.3|12415.3|12417.6|12415.6|12414.9|12412.9|45
1652186720000|2022-05-10 12:45:20|12417.5|12415.5|12414.4|12412.4|12417.5|12415.5|12414.4|12412.4|37
1652186730000|2022-05-10 12:45:30|12414.5|12412.5|12413.8|12411.8|12415.1|12413.1|12411.6|12409.6|168
1652186740000|2022-05-10 12:45:40|12413.6|12411.6|12414.6|12412.6|12415.3|12413.3|12413.1|12411.1|26
1652186750000|2022-05-10 12:45:50|12414.3|12412.3|12409.9|12407.9|12414.6|12412.6|12409.9|12407.9|109
1652186760000|2022-05-10 12:46:00|12410|12408|12412.9|12410.9|12413.9|12411.9|12409.9|12407.9|49
1652186770000|2022-05-10 12:46:10|12412.4|12410.4|12414.8|12412.8|12414.8|12412.8|12411.3|12409.3|49
1652186780000|2022-05-10 12:46:20|12414.5|12412.5|12415.5|12413.5|12415.6|12413.6|12414.5|12412.5|26
1652186790000|2022-05-10 12:46:30|12415.6|12413.6|12414.6|12412.6|12417|12415|12414.3|12412.3|39
1652186800000|2022-05-10 12:46:40|12414.5|12412.5|12415.5|12413.5|12415.5|12413.5|12412.1|12410.1|32
1652186810000|2022-05-10 12:46:50|12415.6|12413.6|12418.5|12416.5|12419.3|12417.3|12415.1|12413.1|69
1652186820000|2022-05-10 12:47:00|12419.9|12417.9|12417.8|12415.8|12420.8|12418.8|12417.4|12415.4|53
1652186830000|2022-05-10 12:47:10|12417.9|12415.9|12417.9|12415.9|12418.1|12416.1|12417.5|12415.5|21
1652186840000|2022-05-10 12:47:20|12418|12416|12419|12417|12420|12418|12417.8|12415.8|41
1652186850000|2022-05-10 12:47:30|12419.1|12417.1|12422.5|12420.5|12423.9|12421.9|12418.6|12416.6|80
1652186860000|2022-05-10 12:47:40|12422.3|12420.3|12420.3|12418.3|12423.5|12421.5|12420.3|12418.3|94
1652186870000|2022-05-10 12:47:50|12420.4|12418.4|12420.9|12418.9|12421.8|12419.8|12418.9|12416.9|44
1652186880000|2022-05-10 12:48:00|12420.3|12418.3|12419.5|12417.5|12420.3|12418.3|12418.8|12416.8|41
1652186890000|2022-05-10 12:48:10|12419.6|12417.6|12410.8|12408.8|12420.6|12418.6|12410.4|12408.4|114
1652186900000|2022-05-10 12:48:20|12411.1|12409.1|12414.1|12412.1|12414.4|12412.4|12408.5|12406.5|127
1652186910000|2022-05-10 12:48:30|12414.5|12412.5|12412.1|12410.1|12414.9|12412.9|12411.8|12409.8|53
1652186920000|2022-05-10 12:48:40|12412.3|12410.3|12410.8|12408.8|12412.5|12410.5|12410.8|12408.8|84
1652186930000|2022-05-10 12:48:50|12410.9|12408.9|12411.3|12409.3|12413.5|12411.5|12408.9|12406.9|57
1652186940000|2022-05-10 12:49:00|12411.1|12409.1|12417|12415|12417.3|12415.3|12410.9|12408.9|120
1652186950000|2022-05-10 12:49:10|12416.9|12414.9|12415.8|12413.8|12417|12415|12414.8|12412.8|52
1652186960000|2022-05-10 12:49:20|12415.9|12413.9|12418.8|12416.8|12420.3|12418.3|12415.9|12413.9|115
1652186970000|2022-05-10 12:49:30|12418.9|12416.9|12417.6|12415.6|12419.4|12417.4|12416.9|12414.9|35
1652186980000|2022-05-10 12:49:40|12417.8|12415.8|12417.9|12415.9|12418|12416|12416.9|12414.9|24
1652186990000|2022-05-10 12:49:50|12417.8|12415.8|12417|12415|12417.9|12415.9|12415.4|12413.4|40
1652187000000|2022-05-10 12:50:00|12416.9|12414.9|12417|12415|12417.3|12415.3|12413.5|12411.5|104
1652187010000|2022-05-10 12:50:10|12416.9|12414.9|12418.8|12416.8|12418.8|12416.8|12414|12412|76
1652187020000|2022-05-10 12:50:20|12419.4|12417.4|12419.3|12417.3|12421|12419|12416.1|12414.1|67
1652187030000|2022-05-10 12:50:30|12419.1|12417.1|12420|12418|12423.3|12421.3|12419.1|12417.1|135
1652187040000|2022-05-10 12:50:40|12420.1|12418.1|12419.5|12417.5|12423.3|12421.3|12419|12417|82
1652187050000|2022-05-10 12:50:50|12418.8|12416.8|12417.4|12415.4|12418.8|12416.8|12415.6|12413.6|60
1652187060000|2022-05-10 12:51:00|12417.3|12415.3|12418.9|12416.9|12420.4|12418.4|12416.3|12414.3|42
1652187070000|2022-05-10 12:51:10|12419.6|12417.6|12421.1|12419.1|12422.6|12420.6|12419.3|12417.3|64
1652187080000|2022-05-10 12:51:20|12421.3|12419.3|12421.4|12419.4|12422.1|12420.1|12419.8|12417.8|64
1652187090000|2022-05-10 12:51:30|12421.3|12419.3|12420.1|12418.1|12421.4|12419.4|12418.6|12416.6|51
1652187100000|2022-05-10 12:51:40|12419.8|12417.8|12421.3|12419.3|12421.9|12419.9|12418.3|12416.3|54
1652187110000|2022-05-10 12:51:50|12421.1|12419.1|12416.9|12414.9|12421.1|12419.1|12415.8|12413.8|39
1652187120000|2022-05-10 12:52:00|12417.1|12415.1|12419.5|12417.5|12419.5|12417.5|12416.5|12414.5|46
1652187130000|2022-05-10 12:52:10|12419|12417|12416.5|12414.5|12419.1|12417.1|12416.1|12414.1|53
1652187140000|2022-05-10 12:52:20|12416.6|12414.6|12412.8|12410.8|12416.8|12414.8|12411.8|12409.8|86
1652187150000|2022-05-10 12:52:30|12412.6|12410.6|12415.9|12413.9|12417|12415|12411.4|12409.4|94
1652187160000|2022-05-10 12:52:40|12416|12414|12421|12419|12421.3|12419.3|12415.6|12413.6|106
1652187170000|2022-05-10 12:52:50|12421.3|12419.3|12427.1|12425.1|12429.1|12427.1|12421|12419|218
1652187180000|2022-05-10 12:53:00|12427.3|12425.3|12432.6|12430.6|12433.9|12431.9|12427|12425|183
1652187190000|2022-05-10 12:53:10|12432.5|12430.5|12429.4|12427.4|12433.8|12431.8|12427.3|12425.3|132
1652187200000|2022-05-10 12:53:20|12429.5|12427.5|12429.9|12427.9|12431.1|12429.1|12428|12426|96
1652187210000|2022-05-10 12:53:30|12429.8|12427.8|12432|12430|12433.3|12431.3|12428.4|12426.4|106
1652187220000|2022-05-10 12:53:40|12431.5|12429.5|12435.6|12433.6|12439|12437|12431.5|12429.5|202
1652187230000|2022-05-10 12:53:50|12435.5|12433.5|12436.3|12434.3|12439|12437|12435.1|12433.1|156
1652187240000|2022-05-10 12:54:00|12436.5|12434.5|12442.4|12440.4|12446.3|12444.3|12435.4|12433.4|494
1652187250000|2022-05-10 12:54:10|12442.9|12440.9|12444.6|12442.6|12446.5|12444.5|12441|12439|190
1652187260000|2022-05-10 12:54:20|12445.1|12443.1|12445.5|12443.5|12447|12445|12444.9|12442.9|103
1652187270000|2022-05-10 12:54:30|12446.3|12444.3|12444.8|12442.8|12447.1|12445.1|12444.6|12442.6|92
1652187280000|2022-05-10 12:54:40|12444.6|12442.6|12444.5|12442.5|12445.8|12443.8|12443.9|12441.9|46
1652187290000|2022-05-10 12:54:50|12444.3|12442.3|12445.9|12443.9|12446.9|12444.9|12443.8|12441.8|61
1652187300000|2022-05-10 12:55:00|12446.1|12444.1|12447.3|12445.3|12449|12447|12445.4|12443.4|105
1652187310000|2022-05-10 12:55:10|12447.1|12445.1|12448.9|12446.9|12449.6|12447.6|12445.1|12443.1|195
1652187320000|2022-05-10 12:55:20|12449.5|12447.5|12447.3|12445.3|12449.6|12447.6|12447.1|12445.1|97
1652187330000|2022-05-10 12:55:30|12447.9|12445.9|12446.9|12444.9|12449|12447|12446.5|12444.5|156
1652187340000|2022-05-10 12:55:40|12446.8|12444.8|12445.8|12443.8|12448|12446|12444.3|12442.3|76
1652187350000|2022-05-10 12:55:50|12445.6|12443.6|12446.3|12444.3|12447.5|12445.5|12444.8|12442.8|73
1652187360000|2022-05-10 12:56:00|12446.4|12444.4|12449.6|12447.6|12449.8|12447.8|12446.1|12444.1|209
1652187370000|2022-05-10 12:56:10|12449.5|12447.5|12453.6|12451.6|12453.6|12451.6|12448.3|12446.3|250
1652187380000|2022-05-10 12:56:20|12453.8|12451.8|12455.5|12453.5|12455.6|12453.6|12451.3|12449.3|226
1652187390000|2022-05-10 12:56:30|12455|12453|12459.8|12457.8|12460|12458|12454|12452|174
1652187400000|2022-05-10 12:56:40|12459.9|12457.9|12463.3|12461.3|12463.3|12461.3|12458.9|12456.9|131
1652187410000|2022-05-10 12:56:50|12463.5|12461.5|12461.9|12459.9|12464.4|12462.4|12460.6|12458.6|199
1652187420000|2022-05-10 12:57:00|12461.6|12459.6|12461.3|12459.3|12464.5|12462.5|12460.8|12458.8|111
1652187430000|2022-05-10 12:57:10|12460.8|12458.8|12460.8|12458.8|12463.4|12461.4|12460.3|12458.3|114
1652187440000|2022-05-10 12:57:20|12460.5|12458.5|12461|12459|12461.8|12459.8|12457.9|12455.9|216
1652187450000|2022-05-10 12:57:30|12460.9|12458.9|12465.8|12463.8|12465.8|12463.8|12460.1|12458.1|219
1652187460000|2022-05-10 12:57:40|12465.6|12463.6|12466.3|12464.3|12466.3|12464.3|12461.3|12459.3|198
1652187470000|2022-05-10 12:57:50|12466|12464|12463.8|12461.8|12466|12464|12462.9|12460.9|110
1652187480000|2022-05-10 12:58:00|12462.9|12460.9|12462.4|12460.4|12464.6|12462.6|12461.5|12459.5|95
1652187490000|2022-05-10 12:58:10|12462.6|12460.6|12460.6|12458.6|12462.9|12460.9|12458.6|12456.6|111
1652187500000|2022-05-10 12:58:20|12460.8|12458.8|12462.6|12460.6|12464|12462|12460.5|12458.5|172
1652187510000|2022-05-10 12:58:30|12462.8|12460.8|12467|12465|12467.9|12465.9|12462.8|12460.8|250
1652187520000|2022-05-10 12:58:40|12467.1|12465.1|12471.3|12469.3|12471.4|12469.4|12465.1|12463.1|223
1652187530000|2022-05-10 12:58:50|12471.1|12469.1|12468.4|12466.4|12471.3|12469.3|12467|12465|97
1652187540000|2022-05-10 12:59:00|12468.5|12466.5|12470.3|12468.3|12471.9|12469.9|12468.1|12466.1|106
1652187550000|2022-05-10 12:59:10|12469.8|12467.8|12473.6|12471.6|12474.3|12472.3|12468.9|12466.9|260
1652187560000|2022-05-10 12:59:20|12473.5|12471.5|12467.1|12465.1|12473.5|12471.5|12466.8|12464.8|69
1652187570000|2022-05-10 12:59:30|12469|12467|12468.5|12466.5|12469.5|12467.5|12466.6|12464.6|133
1652187580000|2022-05-10 12:59:40|12468.4|12466.4|12468|12466|12468.5|12466.5|12466|12464|97
1652187590000|2022-05-10 12:59:50|12467.9|12465.9|12467.8|12465.8|12468|12466|12466|12464|107
1652187600000|2022-05-10 13:00:00|12466.8|12464.8|12468.1|12466.1|12470.3|12468.3|12466|12464|117
1652187610000|2022-05-10 13:00:10|12468.3|12466.3|12465.5|12463.5|12470.8|12468.8|12465.1|12463.1|228
1652187620000|2022-05-10 13:00:20|12465.6|12463.6|12470|12468|12471.3|12469.3|12465.5|12463.5|93
1652187630000|2022-05-10 13:00:30|12470.5|12468.5|12468.3|12466.3|12471.5|12469.5|12468.3|12466.3|100
1652187640000|2022-05-10 13:00:40|12468.5|12466.5|12471.9|12469.9|12472.3|12470.3|12468.3|12466.3|115
1652187650000|2022-05-10 13:00:50|12471.4|12469.4|12471.3|12469.3|12472.4|12470.4|12470.8|12468.8|139
1652187660000|2022-05-10 13:01:00|12471.5|12469.5|12473.8|12471.8|12474|12472|12471.4|12469.4|198
1652187670000|2022-05-10 13:01:10|12473.9|12471.9|12475.3|12473.3|12475.3|12473.3|12471.8|12469.8|212
1652187680000|2022-05-10 13:01:20|12475.6|12473.6|12475.3|12473.3|12476.1|12474.1|12474.3|12472.3|123
1652187690000|2022-05-10 13:01:30|12475.6|12473.6|12476.3|12474.3|12477.9|12475.9|12474.6|12472.6|166
1652187700000|2022-05-10 13:01:40|12476.1|12474.1|12475.3|12473.3|12476.9|12474.9|12474.3|12472.3|114
1652187710000|2022-05-10 13:01:50|12475.1|12473.1|12483.3|12481.3|12483.6|12481.6|12474.8|12472.8|343
1652187720000|2022-05-10 13:02:00|12483.4|12481.4|12487.3|12485.3|12487.8|12485.8|12481.8|12479.8|325
1652187730000|2022-05-10 13:02:10|12487.1|12485.1|12488.8|12486.8|12492.3|12490.3|12486.8|12484.8|413
1652187740000|2022-05-10 13:02:20|12488.5|12486.5|12486|12484|12488.5|12486.5|12485.6|12483.6|180
1652187750000|2022-05-10 13:02:30|12485.9|12483.9|12484.4|12482.4|12487.1|12485.1|12483.8|12481.8|174
1652187760000|2022-05-10 13:02:40|12484.3|12482.3|12486|12484|12488.3|12486.3|12483.4|12481.4|98
1652187770000|2022-05-10 13:02:50|12486.1|12484.1|12490|12488|12490|12488|12486.1|12484.1|104
1652187780000|2022-05-10 13:03:00|12489.8|12487.8|12492.9|12490.9|12493|12491|12489.4|12487.4|138
1652187790000|2022-05-10 13:03:10|12492.8|12490.8|12490.4|12488.4|12493.3|12491.3|12489.3|12487.3|163
1652187800000|2022-05-10 13:03:20|12490.3|12488.3|12486.4|12484.4|12490.3|12488.3|12486.4|12484.4|102
1652187810000|2022-05-10 13:03:30|12486.3|12484.3|12489.5|12487.5|12489.5|12487.5|12485.8|12483.8|85
1652187820000|2022-05-10 13:03:40|12489.3|12487.3|12487.6|12485.6|12489.5|12487.5|12486.9|12484.9|60
1652187830000|2022-05-10 13:03:50|12487.8|12485.8|12490.8|12488.8|12490.8|12488.8|12487|12485|135
1652187840000|2022-05-10 13:04:00|12490.9|12488.9|12488.3|12486.3|12490.9|12488.9|12487.6|12485.6|78
1652187850000|2022-05-10 13:04:10|12488.1|12486.1|12484.6|12482.6|12488.1|12486.1|12484.3|12482.3|139
1652187860000|2022-05-10 13:04:20|12485.3|12483.3|12485|12483|12486.6|12484.6|12485|12483|64
1652187870000|2022-05-10 13:04:30|12485.1|12483.1|12494.9|12492.9|12495.4|12493.4|12485|12483|341
1652187880000|2022-05-10 13:04:40|12494.8|12492.8|12498.6|12496.6|12498.6|12496.6|12493.9|12491.9|277
1652187890000|2022-05-10 13:04:50|12498.4|12496.4|12499.1|12497.1|12500.6|12498.6|12497|12495|355
1652187900000|2022-05-10 13:05:00|12498.5|12496.5|12496.9|12494.9|12501.6|12499.6|12496.9|12494.9|210
1652187910000|2022-05-10 13:05:10|12496.8|12494.8|12496.4|12494.4|12496.8|12494.8|12490.6|12488.6|249
1652187920000|2022-05-10 13:05:20|12496.3|12494.3|12491.8|12489.8|12496.3|12494.3|12491.8|12489.8|134
1652187930000|2022-05-10 13:05:30|12491.3|12489.3|12493.3|12491.3|12493.3|12491.3|12489|12487|176
1652187940000|2022-05-10 13:05:40|12493.4|12491.4|12494.3|12492.3|12494.3|12492.3|12490.6|12488.6|69
1652187950000|2022-05-10 13:05:50|12494.1|12492.1|12492|12490|12494.5|12492.5|12492|12490|53
1652187960000|2022-05-10 13:06:00|12491.9|12489.9|12491.3|12489.3|12492.3|12490.3|12487.1|12485.1|143
1652187970000|2022-05-10 13:06:10|12491.1|12489.1|12496.3|12494.3|12496.4|12494.4|12490.3|12488.3|107
1652187980000|2022-05-10 13:06:20|12496.1|12494.1|12497.5|12495.5|12497.8|12495.8|12496.1|12494.1|123
1652187990000|2022-05-10 13:06:30|12497.6|12495.6|12497|12495|12497.6|12495.6|12495.6|12493.6|62
1652188000000|2022-05-10 13:06:40|12496.9|12494.9|12502.1|12500.1|12503|12501|12496.9|12494.9|318
1652188010000|2022-05-10 13:06:50|12502|12500|12498.8|12496.8|12502|12500|12498.4|12496.4|92
1652188020000|2022-05-10 13:07:00|12498.9|12496.9|12503.3|12501.3|12503.6|12501.6|12498.5|12496.5|117
1652188030000|2022-05-10 13:07:10|12503.8|12501.8|12504.8|12502.8|12505.6|12503.6|12503.1|12501.1|185
1652188040000|2022-05-10 13:07:20|12504.6|12502.6|12503.4|12501.4|12505.4|12503.4|12503.3|12501.3|78
1652188050000|2022-05-10 13:07:30|12503.5|12501.5|12501.3|12499.3|12503.6|12501.6|12500.8|12498.8|112
1652188060000|2022-05-10 13:07:40|12501|12499|12500.9|12498.9|12502|12500|12500.3|12498.3|62
1652188070000|2022-05-10 13:07:50|12501|12499|12500.4|12498.4|12501.5|12499.5|12500.4|12498.4|48
1652188080000|2022-05-10 13:08:00|12500.5|12498.5|12502.6|12500.6|12503.9|12501.9|12500.5|12498.5|149
1652188090000|2022-05-10 13:08:10|12502.5|12500.5|12503.3|12501.3|12503.6|12501.6|12501|12499|60
1652188100000|2022-05-10 13:08:20|12503|12501|12504|12502|12504|12502|12501.4|12499.4|104
1652188110000|2022-05-10 13:08:30|12504.4|12502.4|12501.8|12499.8|12504.6|12502.6|12499.8|12497.8|109
1652188120000|2022-05-10 13:08:40|12501.9|12499.9|12497.5|12495.5|12502.1|12500.1|12496.3|12494.3|113
1652188130000|2022-05-10 13:08:50|12497.8|12495.8|12496.4|12494.4|12498.1|12496.1|12495.9|12493.9|104
1652188140000|2022-05-10 13:09:00|12496.3|12494.3|12490.8|12488.8|12496.4|12494.4|12490.1|12488.1|146
1652188150000|2022-05-10 13:09:10|12490.9|12488.9|12491.9|12489.9|12494|12492|12490.5|12488.5|134
1652188160000|2022-05-10 13:09:20|12492|12490|12489.8|12487.8|12492|12490|12488.6|12486.6|193
1652188170000|2022-05-10 13:09:30|12489.9|12487.9|12491.4|12489.4|12492.3|12490.3|12487.3|12485.3|179
1652188180000|2022-05-10 13:09:40|12492|12490|12491.1|12489.1|12492.8|12490.8|12490.6|12488.6|75
1652188190000|2022-05-10 13:09:50|12492|12490|12492.1|12490.1|12492.9|12490.9|12491.5|12489.5|49
1652188200000|2022-05-10 13:10:00|12492.3|12490.3|12493.3|12491.3|12493.6|12491.6|12491.8|12489.8|53
1652188210000|2022-05-10 13:10:10|12493|12491|12496.5|12494.5|12497|12495|12493|12491|127
1652188220000|2022-05-10 13:10:20|12496.9|12494.9|12496.5|12494.5|12497.3|12495.3|12495.3|12493.3|63
1652188230000|2022-05-10 13:10:30|12496.6|12494.6|12497|12495|12498.3|12496.3|12495.9|12493.9|118
1652188240000|2022-05-10 13:10:40|12496.9|12494.9|12498.3|12496.3|12498.3|12496.3|12496.8|12494.8|32
1652188250000|2022-05-10 13:10:50|12498.1|12496.1|12495.8|12493.8|12498.5|12496.5|12495.8|12493.8|56
1652188260000|2022-05-10 13:11:00|12495.5|12493.5|12496|12494|12496.1|12494.1|12495|12493|105
1652188270000|2022-05-10 13:11:10|12496.1|12494.1|12494.5|12492.5|12496.1|12494.1|12494.5|12492.5|60
1652188280000|2022-05-10 13:11:20|12494.3|12492.3|12493.1|12491.1|12494.9|12492.9|12493.1|12491.1|111
1652188290000|2022-05-10 13:11:30|12492.9|12490.9|12491.5|12489.5|12492.9|12490.9|12490.5|12488.5|99
1652188300000|2022-05-10 13:11:40|12491.6|12489.6|12495.6|12493.6|12496.1|12494.1|12490.8|12488.8|179
1652188310000|2022-05-10 13:11:50|12495.5|12493.5|12495.5|12493.5|12496.3|12494.3|12495.3|12493.3|50
1652188320000|2022-05-10 13:12:00|12495.6|12493.6|12493.1|12491.1|12495.9|12493.9|12493.1|12491.1|72
1652188330000|2022-05-10 13:12:10|12493|12491|12495.8|12493.8|12497.5|12495.5|12492.3|12490.3|151
1652188340000|2022-05-10 13:12:20|12495.9|12493.9|12495.8|12493.8|12497.6|12495.6|12495|12493|62
1652188350000|2022-05-10 13:12:30|12495.9|12493.9|12496.9|12494.9|12497.5|12495.5|12495.1|12493.1|97
1652188360000|2022-05-10 13:12:40|12496.8|12494.8|12500.1|12498.1|12500.6|12498.6|12496.3|12494.3|175
1652188370000|2022-05-10 13:12:50|12500|12498|12507.5|12505.5|12508.5|12506.5|12497.4|12495.4|580
1652188380000|2022-05-10 13:13:00|12507.4|12505.4|12512.6|12510.6|12513.8|12511.8|12507.4|12505.4|590
1652188390000|2022-05-10 13:13:10|12512.8|12510.8|12515.6|12513.6|12516|12514|12511|12509|189
1652188400000|2022-05-10 13:13:20|12515.5|12513.5|12517.5|12515.5|12517.6|12515.6|12513.1|12511.1|209
1652188410000|2022-05-10 13:13:30|12517.1|12515.1|12515.5|12513.5|12517.1|12515.1|12513|12511|191
1652188420000|2022-05-10 13:13:40|12515.6|12513.6|12515.3|12513.3|12516.6|12514.6|12514.3|12512.3|181
1652188430000|2022-05-10 13:13:50|12515|12513|12512.6|12510.6|12515|12513|12512.6|12510.6|92
1652188440000|2022-05-10 13:14:00|12512.5|12510.5|12511.9|12509.9|12512.5|12510.5|12509.8|12507.8|103
1652188450000|2022-05-10 13:14:10|12510.3|12508.3|12510.9|12508.9|12511.4|12509.4|12507.3|12505.3|121
1652188460000|2022-05-10 13:14:20|12510.8|12508.8|12506.4|12504.4|12511.4|12509.4|12506.4|12504.4|86
1652188470000|2022-05-10 13:14:30|12505.6|12503.6|12499.8|12497.8|12506.3|12504.3|12497.1|12495.1|245
1652188480000|2022-05-10 13:14:40|12500|12498|12497.6|12495.6|12500|12498|12496.5|12494.5|163
1652188490000|2022-05-10 13:14:50|12497.9|12495.9|12498.3|12496.3|12500.5|12498.5|12497.1|12495.1|138
1652188500000|2022-05-10 13:15:00|12497.5|12495.5|12496.5|12494.5|12497.6|12495.6|12494.5|12492.5|175
1652188510000|2022-05-10 13:15:10|12496.8|12494.8|12495|12493|12497.5|12495.5|12493.8|12491.8|92
1652188520000|2022-05-10 13:15:20|12495.1|12493.1|12496.9|12494.9|12497|12495|12494.8|12492.8|63
1652188530000|2022-05-10 13:15:30|12497|12495|12494.8|12492.8|12497.4|12495.4|12494.6|12492.6|54
1652188540000|2022-05-10 13:15:40|12493.3|12491.3|12494.3|12492.3|12494.3|12492.3|12491.5|12489.5|192
1652188550000|2022-05-10 13:15:50|12494.4|12492.4|12493.8|12491.8|12495.5|12493.5|12491.3|12489.3|98
1652188560000|2022-05-10 13:16:00|12493.9|12491.9|12489.1|12487.1|12494.1|12492.1|12489.1|12487.1|136
1652188570000|2022-05-10 13:16:10|12489|12487|12490.6|12488.6|12490.9|12488.9|12488.9|12486.9|135
1652188580000|2022-05-10 13:16:20|12490.5|12488.5|12491.1|12489.1|12491.6|12489.6|12489|12487|105
1652188590000|2022-05-10 13:16:30|12491|12489|12493.4|12491.4|12493.4|12491.4|12488.9|12486.9|182
1652188600000|2022-05-10 13:16:40|12493|12491|12492.1|12490.1|12494.3|12492.3|12490.3|12488.3|107
1652188610000|2022-05-10 13:16:50|12492.3|12490.3|12493|12491|12495|12493|12492.3|12490.3|59
1652188620000|2022-05-10 13:17:00|12492.9|12490.9|12495.6|12493.6|12496.5|12494.5|12491.5|12489.5|74
1652188630000|2022-05-10 13:17:10|12495.8|12493.8|12495.5|12493.5|12498.4|12496.4|12495.3|12493.3|117
1652188640000|2022-05-10 13:17:20|12495.4|12493.4|12495.9|12493.9|12496.3|12494.3|12494.1|12492.1|64
1652188650000|2022-05-10 13:17:30|12496|12494|12496|12494|12497.6|12495.6|12495.8|12493.8|84
1652188660000|2022-05-10 13:17:40|12496.1|12494.1|12497.3|12495.3|12499.3|12497.3|12496|12494|80
1652188670000|2022-05-10 13:17:50|12497.1|12495.1|12496.9|12494.9|12498|12496|12495.9|12493.9|41
1652188680000|2022-05-10 13:18:00|12497|12495|12492.3|12490.3|12497|12495|12491.5|12489.5|147
1652188690000|2022-05-10 13:18:10|12492|12490|12490.1|12488.1|12492.4|12490.4|12489.1|12487.1|68
1652188700000|2022-05-10 13:18:20|12490|12488|12490.3|12488.3|12490.4|12488.4|12487.6|12485.6|117
1652188710000|2022-05-10 13:18:30|12489.9|12487.9|12488.3|12486.3|12490|12488|12484.6|12482.6|114
1652188720000|2022-05-10 13:18:40|12488.4|12486.4|12485.8|12483.8|12489.5|12487.5|12484.8|12482.8|105
1652188730000|2022-05-10 13:18:50|12485.6|12483.6|12484.8|12482.8|12486|12484|12482.6|12480.6|152
1652188740000|2022-05-10 13:19:00|12484.3|12482.3|12483.5|12481.5|12485.6|12483.6|12483.3|12481.3|100
1652188750000|2022-05-10 13:19:10|12483.4|12481.4|12484.3|12482.3|12484.4|12482.4|12481.5|12479.5|133
1652188760000|2022-05-10 13:19:20|12484.4|12482.4|12485.8|12483.8|12486|12484|12483.8|12481.8|89
1652188770000|2022-05-10 13:19:30|12485.9|12483.9|12483.3|12481.3|12486|12484|12483.1|12481.1|60
1652188780000|2022-05-10 13:19:40|12483.4|12481.4|12482.3|12480.3|12483.6|12481.6|12482|12480|41
1652188790000|2022-05-10 13:19:50|12482.4|12480.4|12480.9|12478.9|12482.8|12480.8|12480.8|12478.8|68
1652188800000|2022-05-10 13:20:00|12480.8|12478.8|12480.4|12478.4|12481.6|12479.6|12479.1|12477.1|219
1652188810000|2022-05-10 13:20:10|12480.3|12478.3|12480|12478|12482.8|12480.8|12479.5|12477.5|139
1652188820000|2022-05-10 13:20:20|12480.1|12478.1|12482.3|12480.3|12482.6|12480.6|12480|12478|44
1652188830000|2022-05-10 13:20:30|12482.4|12480.4|12489.1|12487.1|12490.9|12488.9|12481.9|12479.9|164
1652188840000|2022-05-10 13:20:40|12488.9|12486.9|12483.5|12481.5|12488.9|12486.9|12483.4|12481.4|77
1652188850000|2022-05-10 13:20:50|12483.8|12481.8|12485|12483|12486|12484|12482.9|12480.9|45
1652188860000|2022-05-10 13:21:00|12484.8|12482.8|12485.9|12483.9|12486|12484|12483.9|12481.9|70
1652188870000|2022-05-10 13:21:10|12485.8|12483.8|12487|12485|12487|12485|12483.8|12481.8|70
1652188880000|2022-05-10 13:21:20|12487.6|12485.6|12489.8|12487.8|12489.8|12487.8|12487.3|12485.3|71
1652188890000|2022-05-10 13:21:30|12489.6|12487.6|12492.1|12490.1|12492.9|12490.9|12488.6|12486.6|70
1652188900000|2022-05-10 13:21:40|12492|12490|12487.9|12485.9|12492.4|12490.4|12487.5|12485.5|42
1652188910000|2022-05-10 13:21:50|12487.8|12485.8|12489.5|12487.5|12491.3|12489.3|12487.3|12485.3|87
1652188920000|2022-05-10 13:22:00|12489.6|12487.6|12490.5|12488.5|12491|12489|12488.8|12486.8|67
1652188930000|2022-05-10 13:22:10|12490|12488|12490.1|12488.1|12492.5|12490.5|12489.6|12487.6|78
1652188940000|2022-05-10 13:22:20|12490|12488|12489.8|12487.8|12492.1|12490.1|12488.9|12486.9|79
1652188950000|2022-05-10 13:22:30|12489.9|12487.9|12491.8|12489.8|12492.8|12490.8|12489.9|12487.9|80
1652188960000|2022-05-10 13:22:40|12491.6|12489.6|12493|12491|12493.3|12491.3|12491.4|12489.4|46
1652188970000|2022-05-10 13:22:50|12493.3|12491.3|12491.1|12489.1|12493.3|12491.3|12491|12489|18
1652188980000|2022-05-10 13:23:00|12491.3|12489.3|12491|12489|12492.6|12490.6|12489.3|12487.3|64
1652188990000|2022-05-10 13:23:10|12490.9|12488.9|12489.5|12487.5|12491|12489|12487.9|12485.9|69
1652189000000|2022-05-10 13:23:20|12489.6|12487.6|12486.6|12484.6|12489.6|12487.6|12486.4|12484.4|63
1652189010000|2022-05-10 13:23:30|12485.9|12483.9|12485.9|12483.9|12486.8|12484.8|12485.5|12483.5|42
1652189020000|2022-05-10 13:23:40|12485.8|12483.8|12485.8|12483.8|12487.1|12485.1|12485|12483|74
1652189030000|2022-05-10 13:23:50|12485.5|12483.5|12484|12482|12486.6|12484.6|12483.6|12481.6|51
1652189040000|2022-05-10 13:24:00|12484.1|12482.1|12485|12483|12485.3|12483.3|12483.5|12481.5|32
1652189050000|2022-05-10 13:24:10|12485.3|12483.3|12483.8|12481.8|12486.3|12484.3|12482.8|12480.8|54
1652189060000|2022-05-10 13:24:20|12483|12481|12482.4|12480.4|12483.4|12481.4|12482|12480|59
1652189070000|2022-05-10 13:24:30|12482.5|12480.5|12484|12482|12485|12483|12480.8|12478.8|101
1652189080000|2022-05-10 13:24:40|12484.1|12482.1|12484.8|12482.8|12484.8|12482.8|12482.6|12480.6|78
1652189090000|2022-05-10 13:24:50|12484.5|12482.5|12484.4|12482.4|12485|12483|12483.1|12481.1|37
1652189100000|2022-05-10 13:25:00|12484.3|12482.3|12483.8|12481.8|12485|12483|12480.6|12478.6|130
1652189110000|2022-05-10 13:25:10|12483.6|12481.6|12484.8|12482.8|12485.3|12483.3|12482.9|12480.9|122
1652189120000|2022-05-10 13:25:20|12484.6|12482.6|12485.3|12483.3|12485.6|12483.6|12483|12481|60
1652189130000|2022-05-10 13:25:30|12485.1|12483.1|12483.3|12481.3|12485.9|12483.9|12483.3|12481.3|38
1652189140000|2022-05-10 13:25:40|12483.4|12481.4|12483.3|12481.3|12483.9|12481.9|12481.9|12479.9|39
1652189150000|2022-05-10 13:25:50|12483.4|12481.4|12483.4|12481.4|12484.1|12482.1|12482.5|12480.5|30
1652189160000|2022-05-10 13:26:00|12483.3|12481.3|12484|12482|12484.3|12482.3|12481.4|12479.4|66
1652189170000|2022-05-10 13:26:10|12484.3|12482.3|12479.8|12477.8|12484.6|12482.6|12479.6|12477.6|110
1652189180000|2022-05-10 13:26:20|12479.6|12477.6|12482.5|12480.5|12482.8|12480.8|12478.8|12476.8|127
1652189190000|2022-05-10 13:26:30|12482.8|12480.8|12481|12479|12483|12481|12480.6|12478.6|95
1652189200000|2022-05-10 13:26:40|12481.3|12479.3|12482.8|12480.8|12482.9|12480.9|12481.3|12479.3|46
1652189210000|2022-05-10 13:26:50|12482.6|12480.6|12480.5|12478.5|12482.9|12480.9|12479.4|12477.4|108
1652189220000|2022-05-10 13:27:00|12479.9|12477.9|12477.9|12475.9|12480.8|12478.8|12477.6|12475.6|136
1652189230000|2022-05-10 13:27:10|12477.8|12475.8|12480|12478|12481.1|12479.1|12477.8|12475.8|63
1652189240000|2022-05-10 13:27:20|12480.1|12478.1|12483.9|12481.9|12484.5|12482.5|12480.1|12478.1|99
1652189250000|2022-05-10 13:27:30|12484|12482|12482.3|12480.3|12484.1|12482.1|12481.8|12479.8|105
1652189260000|2022-05-10 13:27:40|12482.4|12480.4|12492.5|12490.5|12492.9|12490.9|12482.4|12480.4|162
1652189270000|2022-05-10 13:27:50|12492.6|12490.6|12495.5|12493.5|12497.9|12495.9|12492.6|12490.6|225
1652189280000|2022-05-10 13:28:00|12495.6|12493.6|12490.1|12488.1|12497.1|12495.1|12488.4|12486.4|247
1652189290000|2022-05-10 13:28:10|12490.5|12488.5|12491.1|12489.1|12492.6|12490.6|12489.9|12487.9|52
1652189300000|2022-05-10 13:28:20|12490.9|12488.9|12483.3|12481.3|12491|12489|12483.1|12481.1|168
1652189310000|2022-05-10 13:28:30|12483.1|12481.1|12488.3|12486.3|12489.5|12487.5|12483.1|12481.1|121
1652189320000|2022-05-10 13:28:40|12488.1|12486.1|12494.1|12492.1|12494.1|12492.1|12487.9|12485.9|118
1652189330000|2022-05-10 13:28:50|12494|12492|12493.8|12491.8|12495.3|12493.3|12492.8|12490.8|101
1652189340000|2022-05-10 13:29:00|12493.9|12491.9|12495|12493|12496.4|12494.4|12492.1|12490.1|175
1652189350000|2022-05-10 13:29:10|12494.9|12492.9|12498.3|12496.3|12498.8|12496.8|12494.3|12492.3|183
1652189360000|2022-05-10 13:29:20|12498.4|12496.4|12495.6|12493.6|12498.5|12496.5|12494.1|12492.1|124
1652189370000|2022-05-10 13:29:30|12495.8|12493.8|12500.8|12498.8|12501|12499|12495|12493|175
1652189380000|2022-05-10 13:29:40|12501|12499|12493.5|12491.5|12501|12499|12491.3|12489.3|246
1652189390000|2022-05-10 13:29:50|12493.6|12491.6|12497|12495|12497.5|12495.5|12493.1|12491.1|213
1652189400000|2022-05-10 13:30:00|12497.5|12495.5|12494|12493|12501.5|12500.5|12486.8|12485.8|1824
1652189410000|2022-05-10 13:30:10|12494.6|12493.6|12516.1|12515.1|12518|12517|12492.5|12491.5|1135
1652189420000|2022-05-10 13:30:20|12515.4|12514.4|12520.1|12519.1|12520.6|12519.6|12505|12504|1037
1652189430000|2022-05-10 13:30:30|12520|12519|12526.6|12525.6|12526.6|12525.6|12512.5|12511.5|1118
1652189440000|2022-05-10 13:30:40|12525.6|12524.6|12534.6|12533.6|12534.8|12533.8|12525.1|12524.1|840
1652189450000|2022-05-10 13:30:50|12534.8|12533.8|12533.8|12532.8|12538|12537|12531.8|12530.8|732
1652189460000|2022-05-10 13:31:00|12534.3|12533.3|12542.9|12541.9|12546.4|12545.4|12533.9|12532.9|896
1652189470000|2022-05-10 13:31:10|12540.4|12539.4|12533.6|12532.6|12540.4|12539.4|12522.4|12521.4|972
1652189480000|2022-05-10 13:31:20|12533.5|12532.5|12530.4|12529.4|12534.4|12533.4|12526|12525|543
1652189490000|2022-05-10 13:31:30|12530.5|12529.5|12530.6|12529.6|12538.3|12537.3|12528.6|12527.6|400
1652189500000|2022-05-10 13:31:40|12530.3|12529.3|12537.3|12536.3|12537.3|12536.3|12530.3|12529.3|511
1652189510000|2022-05-10 13:31:50|12537.8|12536.8|12527|12526|12538.4|12537.4|12526.9|12525.9|368
1652189520000|2022-05-10 13:32:00|12526.6|12525.6|12529.8|12528.8|12536|12535|12526.6|12525.6|324
1652189530000|2022-05-10 13:32:10|12529.5|12528.5|12541.4|12540.4|12541.9|12540.9|12528.5|12527.5|404
1652189540000|2022-05-10 13:32:20|12541.1|12540.1|12525.3|12524.3|12541.1|12540.1|12525.3|12524.3|609
1652189550000|2022-05-10 13:32:30|12525.5|12524.5|12517.8|12516.8|12525.8|12524.8|12515|12514|777
1652189560000|2022-05-10 13:32:40|12517|12516|12511.5|12510.5|12518.5|12517.5|12509|12508|553
1652189570000|2022-05-10 13:32:50|12511.8|12510.8|12509.8|12508.8|12514.6|12513.6|12508.3|12507.3|353
1652189580000|2022-05-10 13:33:00|12509.9|12508.9|12522.9|12521.9|12530.5|12529.5|12509.9|12508.9|487
1652189590000|2022-05-10 13:33:10|12523.1|12522.1|12516|12515|12526.1|12525.1|12509.8|12508.8|378
1652189600000|2022-05-10 13:33:20|12515.4|12514.4|12511.9|12510.9|12519.9|12518.9|12511.1|12510.1|452
1652189610000|2022-05-10 13:33:30|12510.8|12509.8|12503.4|12502.4|12512.9|12511.9|12496.1|12495.1|616
1652189620000|2022-05-10 13:33:40|12503.6|12502.6|12494.4|12493.4|12504.9|12503.9|12492.5|12491.5|453
1652189630000|2022-05-10 13:33:50|12495.8|12494.8|12487.8|12486.8|12495.8|12494.8|12484.8|12483.8|607
1652189640000|2022-05-10 13:34:00|12488.3|12487.3|12484.6|12483.6|12488.6|12487.6|12481.3|12480.3|562
1652189650000|2022-05-10 13:34:10|12484.8|12483.8|12489.3|12488.3|12497|12496|12480.6|12479.6|582
1652189660000|2022-05-10 13:34:20|12490.8|12489.8|12480.1|12479.1|12493.9|12492.9|12480.1|12479.1|393
1652189670000|2022-05-10 13:34:30|12480.4|12479.4|12489.5|12488.5|12493.1|12492.1|12474.1|12473.1|774
1652189680000|2022-05-10 13:34:40|12489.4|12488.4|12475.6|12474.6|12493.6|12492.6|12475.6|12474.6|532
1652189690000|2022-05-10 13:34:50|12477.1|12476.1|12476.6|12475.6|12481.6|12480.6|12474.3|12473.3|360
1652189700000|2022-05-10 13:35:00|12476.8|12475.8|12468.6|12467.6|12476.8|12475.8|12462.1|12461.1|1462
1652189710000|2022-05-10 13:35:10|12468.8|12467.8|12460.9|12459.9|12476.3|12475.3|12459.8|12458.8|631
1652189720000|2022-05-10 13:35:20|12460.4|12459.4|12447.1|12446.1|12460.8|12459.8|12446.6|12445.6|756
1652189730000|2022-05-10 13:35:30|12444.4|12443.4|12447.3|12446.3|12449.4|12448.4|12439.5|12438.5|962
1652189740000|2022-05-10 13:35:40|12447.9|12446.9|12444.6|12443.6|12449.1|12448.1|12438.4|12437.4|603
1652189750000|2022-05-10 13:35:50|12444.8|12443.8|12451.3|12450.3|12452.9|12451.9|12443|12442|479
1652189760000|2022-05-10 13:36:00|12451.4|12450.4|12434.8|12433.8|12451.5|12450.5|12432.1|12431.1|592
1652189770000|2022-05-10 13:36:10|12434.6|12433.6|12428.6|12427.6|12436|12435|12427.8|12426.8|712
1652189780000|2022-05-10 13:36:20|12429|12428|12426.1|12425.1|12429.8|12428.8|12421.8|12420.8|1047
1652189790000|2022-05-10 13:36:30|12426.8|12425.8|12425.1|12424.1|12429.8|12428.8|12421.6|12420.6|581
1652189800000|2022-05-10 13:36:40|12425.3|12424.3|12428.4|12427.4|12431.1|12430.1|12422.6|12421.6|498
1652189810000|2022-05-10 13:36:50|12428.5|12427.5|12437.5|12436.5|12437.5|12436.5|12424.6|12423.6|429
1652189820000|2022-05-10 13:37:00|12438|12437|12438.6|12437.6|12449.5|12448.5|12437.5|12436.5|616
1652189830000|2022-05-10 13:37:10|12439.8|12438.8|12439.9|12438.9|12448.1|12447.1|12436.3|12435.3|473
1652189840000|2022-05-10 13:37:20|12440.1|12439.1|12451|12450|12451|12450|12438.3|12437.3|493
1652189850000|2022-05-10 13:37:30|12450.9|12449.9|12439.4|12438.4|12451|12450|12437.3|12436.3|381
1652189860000|2022-05-10 13:37:40|12439.3|12438.3|12447.6|12446.6|12451.5|12450.5|12437|12436|302
1652189870000|2022-05-10 13:37:50|12447.3|12446.3|12436.9|12435.9|12447.5|12446.5|12436.1|12435.1|328
1652189880000|2022-05-10 13:38:00|12437|12436|12435.8|12434.8|12441.6|12440.6|12432.5|12431.5|405
1652189890000|2022-05-10 13:38:10|12435.9|12434.9|12435.5|12434.5|12440.1|12439.1|12432|12431|351
1652189900000|2022-05-10 13:38:20|12435.3|12434.3|12461.1|12460.1|12465.4|12464.4|12433|12432|663
1652189910000|2022-05-10 13:38:30|12461|12460|12462.6|12461.6|12463.6|12462.6|12448.1|12447.1|522
1652189920000|2022-05-10 13:38:40|12464.8|12463.8|12453|12452|12469.1|12468.1|12446.5|12445.5|839
1652189930000|2022-05-10 13:38:50|12452.8|12451.8|12456.6|12455.6|12461.8|12460.8|12451|12450|714
1652189940000|2022-05-10 13:39:00|12456.5|12455.5|12446.8|12445.8|12457.6|12456.6|12445.1|12444.1|391
1652189950000|2022-05-10 13:39:10|12448.5|12447.5|12449.5|12448.5|12454.8|12453.8|12444.5|12443.5|223
1652189960000|2022-05-10 13:39:20|12449.6|12448.6|12456.9|12455.9|12462.4|12461.4|12445.5|12444.5|418
1652189970000|2022-05-10 13:39:30|12457.5|12456.5|12456.1|12455.1|12462.9|12461.9|12455.1|12454.1|213
1652189980000|2022-05-10 13:39:40|12456.5|12455.5|12451.8|12450.8|12462.4|12461.4|12448.6|12447.6|351
1652189990000|2022-05-10 13:39:50|12451.6|12450.6|12452.6|12451.6|12458.9|12457.9|12445.9|12444.9|269
1652190000000|2022-05-10 13:40:00|12452.8|12451.8|12450.4|12449.4|12453.6|12452.6|12445.5|12444.5|643
1652190010000|2022-05-10 13:40:10|12450.5|12449.5|12434.3|12433.3|12458.5|12457.5|12431.6|12430.6|650
1652190020000|2022-05-10 13:40:20|12434.8|12433.8|12432.5|12431.5|12435.6|12434.6|12426|12425|566
1652190030000|2022-05-10 13:40:30|12433.5|12432.5|12426.5|12425.5|12435.9|12434.9|12425|12424|352
1652190040000|2022-05-10 13:40:40|12426.6|12425.6|12425.1|12424.1|12426.6|12425.6|12413.8|12412.8|747
1652190050000|2022-05-10 13:40:50|12423.9|12422.9|12424.1|12423.1|12428|12427|12413.8|12412.8|411
1652190060000|2022-05-10 13:41:00|12424.4|12423.4|12421.9|12420.9|12433|12432|12420.6|12419.6|400
1652190070000|2022-05-10 13:41:10|12421.6|12420.6|12420.6|12419.6|12426.9|12425.9|12419.8|12418.8|240
1652190080000|2022-05-10 13:41:20|12420.9|12419.9|12429.6|12428.6|12430.9|12429.9|12418.1|12417.1|468
1652190090000|2022-05-10 13:41:30|12429.4|12428.4|12420.3|12419.3|12429.4|12428.4|12418|12417|306
1652190100000|2022-05-10 13:41:40|12420.1|12419.1|12424.8|12423.8|12426.3|12425.3|12417.9|12416.9|251
1652190110000|2022-05-10 13:41:50|12423.8|12422.8|12432.6|12431.6|12435.4|12434.4|12423.6|12422.6|457
1652190120000|2022-05-10 13:42:00|12432.5|12431.5|12436.1|12435.1|12442.5|12441.5|12432.5|12431.5|494
1652190130000|2022-05-10 13:42:10|12435.9|12434.9|12424.1|12423.1|12437.6|12436.6|12423.6|12422.6|495
1652190140000|2022-05-10 13:42:20|12423.8|12422.8|12419.9|12418.9|12425.3|12424.3|12418.3|12417.3|332
1652190150000|2022-05-10 13:42:30|12419.6|12418.6|12425.9|12424.9|12431.4|12430.4|12417.9|12416.9|497
1652190160000|2022-05-10 13:42:40|12426.1|12425.1|12423.5|12422.5|12427.9|12426.9|12421.5|12420.5|299
1652190170000|2022-05-10 13:42:50|12423.1|12422.1|12420.9|12419.9|12425.3|12424.3|12417.8|12416.8|298
1652190180000|2022-05-10 13:43:00|12420.3|12419.3|12412.9|12411.9|12420.8|12419.8|12412.1|12411.1|344
1652190190000|2022-05-10 13:43:10|12413|12412|12413|12412|12415.1|12414.1|12408.6|12407.6|431
1652190200000|2022-05-10 13:43:20|12413.4|12412.4|12412|12411|12416.5|12415.5|12409.4|12408.4|385
1652190210000|2022-05-10 13:43:30|12412.1|12411.1|12410.3|12409.3|12415|12414|12404.3|12403.3|561
1652190220000|2022-05-10 13:43:40|12409.5|12408.5|12413|12412|12426.1|12425.1|12407|12406|439
1652190230000|2022-05-10 13:43:50|12412.8|12411.8|12413.6|12412.6|12416.4|12415.4|12409.5|12408.5|326
1652190240000|2022-05-10 13:44:00|12413.5|12412.5|12409.1|12408.1|12413.5|12412.5|12407.3|12406.3|301
1652190250000|2022-05-10 13:44:10|12408.8|12407.8|12404.5|12403.5|12409.8|12408.8|12404.3|12403.3|362
1652190260000|2022-05-10 13:44:20|12404.3|12403.3|12409.5|12408.5|12409.9|12408.9|12400|12399|505
1652190270000|2022-05-10 13:44:30|12409.3|12408.3|12400.3|12399.3|12410.3|12409.3|12400.3|12399.3|280
1652190280000|2022-05-10 13:44:40|12400.1|12399.1|12402.1|12401.1|12405|12404|12397.4|12396.4|438
1652190290000|2022-05-10 13:44:50|12402.3|12401.3|12398.6|12397.6|12404|12403|12394.5|12393.5|740
1652190300000|2022-05-10 13:45:00|12397.4|12396.4|12385.5|12384.5|12398.3|12397.3|12383.5|12382.5|1182
1652190310000|2022-05-10 13:45:10|12386.4|12385.4|12374.5|12373.5|12387.9|12386.9|12374|12373|648
1652190320000|2022-05-10 13:45:20|12373.8|12372.8|12380.6|12379.6|12382.3|12381.3|12371.8|12370.8|788
1652190330000|2022-05-10 13:45:30|12380.4|12379.4|12375|12374|12381.4|12380.4|12372.3|12371.3|375
1652190340000|2022-05-10 13:45:40|12374.8|12373.8|12368|12367|12376.6|12375.6|12366.5|12365.5|438
1652190350000|2022-05-10 13:45:50|12367.8|12366.8|12369.1|12368.1|12372.5|12371.5|12364.6|12363.6|659
1652190360000|2022-05-10 13:46:00|12368.9|12367.9|12373.8|12372.8|12376.1|12375.1|12365.8|12364.8|531
1652190370000|2022-05-10 13:46:10|12373.5|12372.5|12369.4|12368.4|12375.4|12374.4|12369.4|12368.4|320
1652190380000|2022-05-10 13:46:20|12370.4|12369.4|12364|12363|12371|12370|12363.8|12362.8|290
1652190390000|2022-05-10 13:46:30|12363.9|12362.9|12358.8|12357.8|12366.3|12365.3|12355.5|12354.5|568
1652190400000|2022-05-10 13:46:40|12358.4|12357.4|12356.4|12355.4|12362.8|12361.8|12354.1|12353.1|504
1652190410000|2022-05-10 13:46:50|12356.5|12355.5|12366.3|12365.3|12367.9|12366.9|12356.5|12355.5|428
1652190420000|2022-05-10 13:47:00|12367|12366|12366.9|12365.9|12372.3|12371.3|12363.5|12362.5|423
1652190430000|2022-05-10 13:47:10|12366.8|12365.8|12373.1|12372.1|12374.1|12373.1|12366.5|12365.5|349
1652190440000|2022-05-10 13:47:20|12372.9|12371.9|12383.4|12382.4|12387|12386|12367.8|12366.8|910
1652190450000|2022-05-10 13:47:30|12383.3|12382.3|12375.6|12374.6|12384.3|12383.3|12372.5|12371.5|540
1652190460000|2022-05-10 13:47:40|12375.8|12374.8|12370.8|12369.8|12379.3|12378.3|12370.5|12369.5|323
1652190470000|2022-05-10 13:47:50|12370.5|12369.5|12361.8|12360.8|12371.3|12370.3|12361.3|12360.3|363
1652190480000|2022-05-10 13:48:00|12361.9|12360.9|12357.1|12356.1|12363.5|12362.5|12354.5|12353.5|457
1652190490000|2022-05-10 13:48:10|12357.3|12356.3|12353.3|12352.3|12359.3|12358.3|12352.3|12351.3|409
1652190500000|2022-05-10 13:48:20|12353.5|12352.5|12356|12355|12360.1|12359.1|12353.5|12352.5|370
1652190510000|2022-05-10 13:48:30|12355.6|12354.6|12351.8|12350.8|12356|12355|12347.9|12346.9|422
1652190520000|2022-05-10 13:48:40|12351.5|12350.5|12356.5|12355.5|12362.4|12361.4|12351.5|12350.5|609
1652190530000|2022-05-10 13:48:50|12355.8|12354.8|12354.1|12353.1|12356.6|12355.6|12347.6|12346.6|579
1652190540000|2022-05-10 13:49:00|12354.9|12353.9|12350.8|12349.8|12354.9|12353.9|12344.9|12343.9|397
1652190550000|2022-05-10 13:49:10|12350.3|12349.3|12352.3|12351.3|12357.9|12356.9|12348.5|12347.5|348
1652190560000|2022-05-10 13:49:20|12352.1|12351.1|12342.4|12341.4|12352.6|12351.6|12342.4|12341.4|345
1652190570000|2022-05-10 13:49:30|12342.9|12341.9|12345.8|12344.8|12346.3|12345.3|12341.9|12340.9|520
1652190580000|2022-05-10 13:49:40|12345.6|12344.6|12348.4|12347.4|12349.1|12348.1|12337.4|12336.4|680
1652190590000|2022-05-10 13:49:50|12349.1|12348.1|12347|12346|12350|12349|12342.4|12341.4|353
1652190600000|2022-05-10 13:50:00|12347.3|12346.3|12348.3|12347.3|12349.4|12348.4|12343.8|12342.8|410
1652190610000|2022-05-10 13:50:10|12347.5|12346.5|12357.8|12356.8|12359.9|12358.9|12345.8|12344.8|690
1652190620000|2022-05-10 13:50:20|12358|12357|12355.8|12354.8|12358|12357|12351.3|12350.3|311
1652190630000|2022-05-10 13:50:30|12355.5|12354.5|12350.5|12349.5|12362.4|12361.4|12350|12349|486
1652190640000|2022-05-10 13:50:40|12351.8|12350.8|12352.3|12351.3|12353.3|12352.3|12342.8|12341.8|359
1652190650000|2022-05-10 13:50:50|12352.5|12351.5|12356|12355|12357|12356|12350.6|12349.6|241
1652190660000|2022-05-10 13:51:00|12356.5|12355.5|12358|12357|12365.5|12364.5|12349.6|12348.6|483
1652190670000|2022-05-10 13:51:10|12358.3|12357.3|12353.8|12352.8|12359.5|12358.5|12352.8|12351.8|302
1652190680000|2022-05-10 13:51:20|12353.5|12352.5|12354.3|12353.3|12358.5|12357.5|12353|12352|274
1652190690000|2022-05-10 13:51:30|12354.5|12353.5|12346|12345|12356.3|12355.3|12346|12345|367
1652190700000|2022-05-10 13:51:40|12346.4|12345.4|12356.5|12355.5|12360|12359|12344.8|12343.8|418
1652190710000|2022-05-10 13:51:50|12357.3|12356.3|12370.5|12369.5|12371.3|12370.3|12355.8|12354.8|564
1652190720000|2022-05-10 13:52:00|12371.3|12370.3|12369.8|12368.8|12375.3|12374.3|12366.3|12365.3|722
1652190730000|2022-05-10 13:52:10|12370.3|12369.3|12382.5|12381.5|12382.5|12381.5|12367.8|12366.8|506
1652190740000|2022-05-10 13:52:20|12382.8|12381.8|12380|12379|12387.9|12386.9|12378|12377|776
1652190750000|2022-05-10 13:52:30|12380.3|12379.3|12379.5|12378.5|12380.8|12379.8|12376.6|12375.6|294
1652190760000|2022-05-10 13:52:40|12379.8|12378.8|12381.4|12380.4|12381.5|12380.5|12376|12375|314
1652190770000|2022-05-10 13:52:50|12381.5|12380.5|12378.1|12377.1|12386.5|12385.5|12377.6|12376.6|405
1652190780000|2022-05-10 13:53:00|12377.8|12376.8|12377.5|12376.5|12386.9|12385.9|12375.3|12374.3|414
1652190790000|2022-05-10 13:53:10|12377.3|12376.3|12382.5|12381.5|12384.4|12383.4|12375.8|12374.8|306
1652190800000|2022-05-10 13:53:20|12383|12382|12385.9|12384.9|12387.8|12386.8|12379.8|12378.8|342
1652190810000|2022-05-10 13:53:30|12385.3|12384.3|12382.1|12381.1|12391.8|12390.8|12381.4|12380.4|498
1652190820000|2022-05-10 13:53:40|12382.3|12381.3|12389.1|12388.1|12390.1|12389.1|12382.3|12381.3|271
1652190830000|2022-05-10 13:53:50|12389.4|12388.4|12385.1|12384.1|12392.6|12391.6|12384.9|12383.9|368
1652190840000|2022-05-10 13:54:00|12385.4|12384.4|12388|12387|12390|12389|12385|12384|387
1652190850000|2022-05-10 13:54:10|12388.1|12387.1|12391.3|12390.3|12398.9|12397.9|12388.1|12387.1|552
1652190860000|2022-05-10 13:54:20|12391.8|12390.8|12387.5|12386.5|12393.4|12392.4|12385.9|12384.9|312
1652190870000|2022-05-10 13:54:30|12387.8|12386.8|12393.3|12392.3|12396.6|12395.6|12384.6|12383.6|364
1652190880000|2022-05-10 13:54:40|12393|12392|12391|12390|12394.5|12393.5|12388.3|12387.3|240
1652190890000|2022-05-10 13:54:50|12391.3|12390.3|12396.8|12395.8|12397.1|12396.1|12391.1|12390.1|246
1652190900000|2022-05-10 13:55:00|12396.6|12395.6|12405.9|12404.9|12407.9|12406.9|12393|12392|711
1652190910000|2022-05-10 13:55:10|12405.4|12404.4|12417.5|12416.5|12418.9|12417.9|12405.4|12404.4|998
1652190920000|2022-05-10 13:55:20|12417|12416|12421|12420|12423.6|12422.6|12417|12416|722
1652190930000|2022-05-10 13:55:30|12420|12419|12424.9|12423.9|12430|12429|12419.8|12418.8|560
1652190940000|2022-05-10 13:55:40|12425.5|12424.5|12416.9|12415.9|12425.5|12424.5|12411.9|12410.9|446
1652190950000|2022-05-10 13:55:50|12416.5|12415.5|12413.9|12412.9|12417.6|12416.6|12409.6|12408.6|375
1652190960000|2022-05-10 13:56:00|12414.4|12413.4|12411.1|12410.1|12418.3|12417.3|12411|12410|334
1652190970000|2022-05-10 13:56:10|12411.3|12410.3|12404.6|12403.6|12412.6|12411.6|12404|12403|356
1652190980000|2022-05-10 13:56:20|12404.3|12403.3|12399.3|12398.3|12404.3|12403.3|12391.6|12390.6|585
1652190990000|2022-05-10 13:56:30|12398|12397|12400.4|12399.4|12401.5|12400.5|12393.9|12392.9|262
1652191000000|2022-05-10 13:56:40|12400.8|12399.8|12410.8|12409.8|12415.9|12414.9|12400.5|12399.5|345
1652191010000|2022-05-10 13:56:50|12411.5|12410.5|12420.8|12419.8|12424.3|12423.3|12410.8|12409.8|424
1652191020000|2022-05-10 13:57:00|12421.5|12420.5|12427.6|12426.6|12427.8|12426.8|12418.5|12417.5|389
1652191030000|2022-05-10 13:57:10|12427.5|12426.5|12432|12431|12433.3|12432.3|12425.6|12424.6|459
1652191040000|2022-05-10 13:57:20|12431.8|12430.8|12423.5|12422.5|12432.1|12431.1|12423.5|12422.5|512
1652191050000|2022-05-10 13:57:30|12423.8|12422.8|12417.3|12416.3|12426|12425|12409.1|12408.1|603
1652191060000|2022-05-10 13:57:40|12417.4|12416.4|12414|12413|12418|12417|12413.5|12412.5|265
1652191070000|2022-05-10 13:57:50|12413.9|12412.9|12428.8|12427.8|12428.8|12427.8|12413.9|12412.9|393
1652191080000|2022-05-10 13:58:00|12429|12428|12429.8|12428.8|12437|12436|12428.5|12427.5|462
1652191090000|2022-05-10 13:58:10|12430.3|12429.3|12429.5|12428.5|12434.9|12433.9|12422.8|12421.8|338
1652191100000|2022-05-10 13:58:20|12430.3|12429.3|12431.3|12430.3|12433.1|12432.1|12425.3|12424.3|191
1652191110000|2022-05-10 13:58:30|12431.1|12430.1|12445.6|12444.6|12445.8|12444.8|12431.1|12430.1|603
1652191120000|2022-05-10 13:58:40|12445.9|12444.9|12447.9|12446.9|12459.1|12458.1|12444.6|12443.6|1170
1652191130000|2022-05-10 13:58:50|12446.4|12445.4|12452.3|12451.3|12454.8|12453.8|12444.5|12443.5|563
1652191140000|2022-05-10 13:59:00|12453.3|12452.3|12452.5|12451.5|12457.1|12456.1|12451.4|12450.4|572
1652191150000|2022-05-10 13:59:10|12452.4|12451.4|12453.3|12452.3|12456.1|12455.1|12451.5|12450.5|487
1652191160000|2022-05-10 13:59:20|12452.8|12451.8|12447|12446|12453.9|12452.9|12443.8|12442.8|437
1652191170000|2022-05-10 13:59:30|12447.3|12446.3|12440.5|12439.5|12448|12447|12439|12438|325
1652191180000|2022-05-10 13:59:40|12440.3|12439.3|12443.3|12442.3|12446.8|12445.8|12440|12439|289
1652191190000|2022-05-10 13:59:50|12442.3|12441.3|12462.3|12461.3|12463.9|12462.9|12441.8|12440.8|516
1652191200000|2022-05-10 14:00:00|12462.4|12461.4|12456.5|12455.5|12462.5|12461.5|12448.3|12447.3|735
1652191210000|2022-05-10 14:00:10|12455.8|12454.8|12451.8|12450.8|12457.8|12456.8|12448.5|12447.5|427
1652191220000|2022-05-10 14:00:20|12451.5|12450.5|12451.1|12450.1|12458.6|12457.6|12450.1|12449.1|392
1652191230000|2022-05-10 14:00:30|12452.5|12451.5|12447.8|12446.8|12453.5|12452.5|12446.6|12445.6|369
1652191240000|2022-05-10 14:00:40|12448|12447|12443.8|12442.8|12449.1|12448.1|12441.3|12440.3|390
1652191250000|2022-05-10 14:00:50|12442.1|12441.1|12434.4|12433.4|12442.1|12441.1|12432.9|12431.9|605
1652191260000|2022-05-10 14:01:00|12434|12433|12455.8|12454.8|12455.8|12454.8|12434|12433|534
1652191270000|2022-05-10 14:01:10|12456.4|12455.4|12461.8|12460.8|12468.1|12467.1|12454.9|12453.9|747
1652191280000|2022-05-10 14:01:20|12462.9|12461.9|12464.3|12463.3|12466|12465|12457|12456|455
1652191290000|2022-05-10 14:01:30|12464.8|12463.8|12462.8|12461.8|12465.3|12464.3|12455.6|12454.6|325
1652191300000|2022-05-10 14:01:40|12463|12462|12460.5|12459.5|12463.9|12462.9|12455.5|12454.5|249
1652191310000|2022-05-10 14:01:50|12456.3|12455.3|12451.8|12450.8|12457.5|12456.5|12451.6|12450.6|303
1652191320000|2022-05-10 14:02:00|12451.5|12450.5|12444|12443|12452.3|12451.3|12438.5|12437.5|450
1652191330000|2022-05-10 14:02:10|12443.6|12442.6|12449.5|12448.5|12449.5|12448.5|12439.8|12438.8|289
1652191340000|2022-05-10 14:02:20|12448.8|12447.8|12465|12464|12465|12464|12447.3|12446.3|406
1652191350000|2022-05-10 14:02:30|12465.5|12464.5|12472|12471|12476.1|12475.1|12463.1|12462.1|737
1652191360000|2022-05-10 14:02:40|12471.4|12470.4|12474.8|12473.8|12476.3|12475.3|12469.3|12468.3|496
1652191370000|2022-05-10 14:02:50|12475.1|12474.1|12486.1|12485.1|12487.8|12486.8|12472.9|12471.9|674
1652191380000|2022-05-10 14:03:00|12486|12485|12492.6|12491.6|12492.6|12491.6|12485.5|12484.5|416
1652191390000|2022-05-10 14:03:10|12493.3|12492.3|12496.3|12495.3|12500|12499|12493.1|12492.1|561
1652191400000|2022-05-10 14:03:20|12498|12497|12503|12502|12504.8|12503.8|12495.8|12494.8|572
1652191410000|2022-05-10 14:03:30|12503.1|12502.1|12504.9|12503.9|12508.8|12507.8|12503.1|12502.1|508
1652191420000|2022-05-10 14:03:40|12505|12504|12497.6|12496.6|12505.8|12504.8|12493|12492|558
1652191430000|2022-05-10 14:03:50|12497.3|12496.3|12501.5|12500.5|12505.6|12504.6|12496.4|12495.4|421
1652191440000|2022-05-10 14:04:00|12502.3|12501.3|12500.3|12499.3|12506.1|12505.1|12499.9|12498.9|318
1652191450000|2022-05-10 14:04:10|12500|12499|12504|12503|12505|12504|12499.6|12498.6|272
1652191460000|2022-05-10 14:04:20|12503.6|12502.6|12500.3|12499.3|12505.5|12504.5|12496.4|12495.4|517
1652191470000|2022-05-10 14:04:30|12500.1|12499.1|12497.3|12496.3|12503.3|12502.3|12494|12493|328
1652191480000|2022-05-10 14:04:40|12497.5|12496.5|12496|12495|12499.6|12498.6|12493.4|12492.4|200
1652191490000|2022-05-10 14:04:50|12495.8|12494.8|12504.8|12503.8|12504.9|12503.9|12495.4|12494.4|364
1652191500000|2022-05-10 14:05:00|12504.4|12503.4|12509|12508|12510.3|12509.3|12503.5|12502.5|543
1652191510000|2022-05-10 14:05:10|12509.5|12508.5|12512|12511|12512.6|12511.6|12508|12507|436
1652191520000|2022-05-10 14:05:20|12512.5|12511.5|12499.9|12498.9|12514.3|12513.3|12491.6|12490.6|515
1652191530000|2022-05-10 14:05:30|12499.8|12498.8|12491.5|12490.5|12501.1|12500.1|12491.1|12490.1|327
1652191540000|2022-05-10 14:05:40|12492.6|12491.6|12495.3|12494.3|12497.3|12496.3|12489.6|12488.6|364
1652191550000|2022-05-10 14:05:50|12495.5|12494.5|12502.3|12501.3|12503.8|12502.8|12495.5|12494.5|308
1652191560000|2022-05-10 14:06:00|12502.1|12501.1|12516|12515|12516.4|12515.4|12499.5|12498.5|676
1652191570000|2022-05-10 14:06:10|12516.3|12515.3|12528.9|12527.9|12529.8|12528.8|12514.5|12513.5|904
1652191580000|2022-05-10 14:06:20|12529.3|12528.3|12532.5|12531.5|12535.9|12534.9|12522.9|12521.9|804
1652191590000|2022-05-10 14:06:30|12532|12531|12529.5|12528.5|12533.8|12532.8|12525|12524|433
1652191600000|2022-05-10 14:06:40|12529.4|12528.4|12532.3|12531.3|12533.8|12532.8|12526.9|12525.9|346
1652191610000|2022-05-10 14:06:50|12532|12531|12527.8|12526.8|12535.3|12534.3|12527.1|12526.1|317
1652191620000|2022-05-10 14:07:00|12527.4|12526.4|12530.6|12529.6|12531.4|12530.4|12524.6|12523.6|364
1652191630000|2022-05-10 14:07:10|12530.3|12529.3|12530.9|12529.9|12532|12531|12528.4|12527.4|254
1652191640000|2022-05-10 14:07:20|12530.8|12529.8|12523.5|12522.5|12531.5|12530.5|12523.4|12522.4|319
1652191650000|2022-05-10 14:07:30|12523.4|12522.4|12521.5|12520.5|12526.4|12525.4|12521.1|12520.1|272
1652191660000|2022-05-10 14:07:40|12521.8|12520.8|12520.5|12519.5|12523.9|12522.9|12516.8|12515.8|371
1652191670000|2022-05-10 14:07:50|12521.5|12520.5|12523.3|12522.3|12524.3|12523.3|12518.8|12517.8|252
1652191680000|2022-05-10 14:08:00|12523.1|12522.1|12526.4|12525.4|12528.8|12527.8|12523.1|12522.1|275
1652191690000|2022-05-10 14:08:10|12526.3|12525.3|12526|12525|12529|12528|12524.3|12523.3|192
1652191700000|2022-05-10 14:08:20|12526.3|12525.3|12523|12522|12527|12526|12521.5|12520.5|226
1652191710000|2022-05-10 14:08:30|12522.5|12521.5|12515.5|12514.5|12522.8|12521.8|12513.8|12512.8|572
1652191720000|2022-05-10 14:08:40|12515.9|12514.9|12515.4|12514.4|12518.9|12517.9|12507|12506|553
1652191730000|2022-05-10 14:08:50|12515|12514|12514.8|12513.8|12520.3|12519.3|12514.3|12513.3|378
1652191740000|2022-05-10 14:09:00|12514.6|12513.6|12516.1|12515.1|12518.8|12517.8|12513.6|12512.6|286
1652191750000|2022-05-10 14:09:10|12516|12515|12510.5|12509.5|12516.6|12515.6|12508|12507|317
1652191760000|2022-05-10 14:09:20|12510.3|12509.3|12494.6|12493.6|12510.8|12509.8|12482.6|12481.6|862
1652191770000|2022-05-10 14:09:30|12494|12493|12490.5|12489.5|12497.3|12496.3|12489.3|12488.3|355
1652191780000|2022-05-10 14:09:40|12490.4|12489.4|12487.3|12486.3|12492.9|12491.9|12484.3|12483.3|383
1652191790000|2022-05-10 14:09:50|12487|12486|12487.5|12486.5|12493.1|12492.1|12485.3|12484.3|411
1652191800000|2022-05-10 14:10:00|12487.8|12486.8|12495|12494|12500.1|12499.1|12487.5|12486.5|714
1652191810000|2022-05-10 14:10:10|12495.1|12494.1|12497.5|12496.5|12497.8|12496.8|12489|12488|283
1652191820000|2022-05-10 14:10:20|12497.8|12496.8|12500.4|12499.4|12508.3|12507.3|12493|12492|399
1652191830000|2022-05-10 14:10:30|12500.3|12499.3|12488.5|12487.5|12500.8|12499.8|12486.8|12485.8|404
1652191840000|2022-05-10 14:10:40|12488.3|12487.3|12481.5|12480.5|12489.4|12488.4|12480.4|12479.4|484
1652191850000|2022-05-10 14:10:50|12481|12480|12466.8|12465.8|12482.8|12481.8|12466.8|12465.8|648
1652191860000|2022-05-10 14:11:00|12467|12466|12469.1|12468.1|12475.8|12474.8|12463.3|12462.3|540
1652191870000|2022-05-10 14:11:10|12469.3|12468.3|12478.4|12477.4|12478.4|12477.4|12469|12468|370
1652191880000|2022-05-10 14:11:20|12478.3|12477.3|12481.5|12480.5|12486.9|12485.9|12477.5|12476.5|372
1652191890000|2022-05-10 14:11:30|12482.6|12481.6|12477.8|12476.8|12486|12485|12476.4|12475.4|326
1652191900000|2022-05-10 14:11:40|12477.5|12476.5|12481.8|12480.8|12483.3|12482.3|12476.8|12475.8|232
1652191910000|2022-05-10 14:11:50|12482.5|12481.5|12479.5|12478.5|12485.4|12484.4|12477.9|12476.9|251
1652191920000|2022-05-10 14:12:00|12479.1|12478.1|12486.3|12485.3|12488.3|12487.3|12475.4|12474.4|372
1652191930000|2022-05-10 14:12:10|12486|12485|12487.1|12486.1|12490|12489|12484.1|12483.1|312
1652191940000|2022-05-10 14:12:20|12486.9|12485.9|12485|12484|12486.9|12485.9|12477.8|12476.8|223
1652191950000|2022-05-10 14:12:30|12485.8|12484.8|12477.6|12476.6|12491.4|12490.4|12477|12476|297
1652191960000|2022-05-10 14:12:40|12475.3|12474.3|12463.6|12462.6|12475.3|12474.3|12461|12460|596
1652191970000|2022-05-10 14:12:50|12463.8|12462.8|12465.3|12464.3|12468.1|12467.1|12462|12461|397
1652191980000|2022-05-10 14:13:00|12464.5|12463.5|12456.4|12455.4|12465.5|12464.5|12449.5|12448.5|711
1652191990000|2022-05-10 14:13:10|12456.3|12455.3|12454.5|12453.5|12456.3|12455.3|12449.5|12448.5|455
1652192000000|2022-05-10 14:13:20|12455.1|12454.1|12451.4|12450.4|12457.8|12456.8|12448.1|12447.1|375
1652192010000|2022-05-10 14:13:30|12451|12450|12456.1|12455.1|12456.5|12455.5|12443.3|12442.3|503
1652192020000|2022-05-10 14:13:40|12456|12455|12461.1|12460.1|12463.6|12462.6|12454.7|12453.7|440
1652192030000|2022-05-10 14:13:50|12461.2|12460.2|12458.6|12457.6|12461.2|12460.2|12453.6|12452.6|238
1652192040000|2022-05-10 14:14:00|12458.4|12457.4|12481.6|12480.6|12482.4|12481.4|12457.6|12456.6|649
1652192050000|2022-05-10 14:14:10|12480.4|12479.4|12477.6|12476.6|12482.6|12481.6|12474.9|12473.9|410
1652192060000|2022-05-10 14:14:20|12478.1|12477.1|12469.1|12468.1|12480|12479|12462.4|12461.4|410
1652192070000|2022-05-10 14:14:30|12468.9|12467.9|12474.1|12473.1|12478.1|12477.1|12468.6|12467.6|257
1652192080000|2022-05-10 14:14:40|12474.4|12473.4|12473.9|12472.9|12482.6|12481.6|12471.6|12470.6|281
1652192090000|2022-05-10 14:14:50|12473.6|12472.6|12461.4|12460.4|12474.6|12473.6|12461.1|12460.1|361
1652192100000|2022-05-10 14:15:00|12461.7|12460.7|12473.4|12472.4|12473.6|12472.6|12461.7|12460.7|347
1652192110000|2022-05-10 14:15:10|12472.7|12471.7|12478.6|12477.6|12480.4|12479.4|12470.5|12469.5|311
1652192120000|2022-05-10 14:15:20|12479.1|12478.1|12481.4|12480.4|12483|12482|12476.6|12475.6|300
1652192130000|2022-05-10 14:15:30|12481.2|12480.2|12487.5|12486.5|12496.2|12495.2|12481.2|12480.2|662
1652192140000|2022-05-10 14:15:40|12487.4|12486.4|12481.7|12480.7|12489.4|12488.4|12481.7|12480.7|200
1652192150000|2022-05-10 14:15:50|12482.1|12481.1|12486.2|12485.2|12487.4|12486.4|12480.6|12479.6|257
1652192160000|2022-05-10 14:16:00|12487.1|12486.1|12486.9|12485.9|12494|12493|12479.6|12478.6|577
1652192170000|2022-05-10 14:16:10|12486.5|12485.5|12490.1|12489.1|12493.7|12492.7|12486.5|12485.5|325
1652192180000|2022-05-10 14:16:20|12490|12489|12491.1|12490.1|12492.5|12491.5|12486.6|12485.6|275
1652192190000|2022-05-10 14:16:30|12491.7|12490.7|12488.9|12487.9|12492.7|12491.7|12484.6|12483.6|302
1652192200000|2022-05-10 14:16:40|12488.7|12487.7|12484.1|12483.1|12488.9|12487.9|12473.1|12472.1|495
1652192210000|2022-05-10 14:16:50|12483.9|12482.9|12485.6|12484.6|12498.2|12497.2|12478.1|12477.1|507
1652192220000|2022-05-10 14:17:00|12485.4|12484.4|12483.6|12482.6|12493.4|12492.4|12480.9|12479.9|324
1652192230000|2022-05-10 14:17:10|12483.7|12482.7|12484.9|12483.9|12485.4|12484.4|12478.4|12477.4|264
1652192240000|2022-05-10 14:17:20|12485.6|12484.6|12476.6|12475.6|12487.1|12486.1|12473.2|12472.2|264
1652192250000|2022-05-10 14:17:30|12476.9|12475.9|12474.4|12473.4|12477.4|12476.4|12468.4|12467.4|420
1652192260000|2022-05-10 14:17:40|12474.9|12473.9|12488.9|12487.9|12492.4|12491.4|12472.1|12471.1|370
1652192270000|2022-05-10 14:17:50|12490.4|12489.4|12497.1|12496.1|12501.7|12500.7|12489.9|12488.9|563
1652192280000|2022-05-10 14:18:00|12497.6|12496.6|12489.4|12488.4|12503|12502|12487.1|12486.1|453
1652192290000|2022-05-10 14:18:10|12490.4|12489.4|12500.2|12499.2|12501.2|12500.2|12489.4|12488.4|320
1652192300000|2022-05-10 14:18:20|12500.6|12499.6|12504.9|12503.9|12505|12504|12497.1|12496.1|248
1652192310000|2022-05-10 14:18:30|12504.5|12503.5|12497.1|12496.1|12507.6|12506.6|12491.4|12490.4|436
1652192320000|2022-05-10 14:18:40|12497.4|12496.4|12501.1|12500.1|12502.9|12501.9|12494|12493|235
1652192330000|2022-05-10 14:18:50|12501.4|12500.4|12489.9|12488.9|12504.1|12503.1|12486.6|12485.6|283
1652192340000|2022-05-10 14:19:00|12490.4|12489.4|12486|12485|12491.6|12490.6|12482.9|12481.9|355
1652192350000|2022-05-10 14:19:10|12485.4|12484.4|12474.9|12473.9|12486.4|12485.4|12469.6|12468.6|409
1652192360000|2022-05-10 14:19:20|12475.6|12474.6|12481.4|12480.4|12482.6|12481.6|12469.1|12468.1|445
1652192370000|2022-05-10 14:19:30|12481.5|12480.5|12472.7|12471.7|12483.9|12482.9|12471.9|12470.9|251
1652192380000|2022-05-10 14:19:40|12472.4|12471.4|12480|12479|12481.7|12480.7|12470.1|12469.1|218
1652192390000|2022-05-10 14:19:50|12479.9|12478.9|12488.9|12487.9|12488.9|12487.9|12478.6|12477.6|313
1652192400000|2022-05-10 14:20:00|12488.4|12487.4|12483.6|12482.6|12489.7|12488.7|12477.6|12476.6|493
1652192410000|2022-05-10 14:20:10|12484.1|12483.1|12482.4|12481.4|12492|12491|12480.6|12479.6|379
1652192420000|2022-05-10 14:20:20|12483.1|12482.1|12475.6|12474.6|12487|12486|12474.5|12473.5|217
1652192430000|2022-05-10 14:20:30|12476.1|12475.1|12469.9|12468.9|12482.7|12481.7|12468.4|12467.4|297
1652192440000|2022-05-10 14:20:40|12469.1|12468.1|12472.1|12471.1|12477.2|12476.2|12469.1|12468.1|301
1652192450000|2022-05-10 14:20:50|12472|12471|12500.6|12499.6|12502.1|12501.1|12470.1|12469.1|496
1652192460000|2022-05-10 14:21:00|12501.2|12500.2|12500.9|12499.9|12509|12508|12497.1|12496.1|660
1652192470000|2022-05-10 14:21:10|12501.1|12500.1|12489.4|12488.4|12504.7|12503.7|12485|12484|415
1652192480000|2022-05-10 14:21:20|12489.6|12488.6|12487.9|12486.9|12493.7|12492.7|12487.9|12486.9|197
1652192490000|2022-05-10 14:21:30|12488.4|12487.4|12477.1|12476.1|12491.5|12490.5|12477.1|12476.1|369
1652192500000|2022-05-10 14:21:40|12476.2|12475.2|12477.1|12476.1|12478.5|12477.5|12471.9|12470.9|340
1652192510000|2022-05-10 14:21:50|12476.7|12475.7|12479.9|12478.9|12480|12479|12469.6|12468.6|315
1652192520000|2022-05-10 14:22:00|12482.5|12481.5|12461|12460|12483.9|12482.9|12458.6|12457.6|470
1652192530000|2022-05-10 14:22:10|12459.9|12458.9|12456.4|12455.4|12463.1|12462.1|12453.4|12452.4|346
1652192540000|2022-05-10 14:22:20|12456.2|12455.2|12443.9|12442.9|12456.6|12455.6|12437.2|12436.2|779
1652192550000|2022-05-10 14:22:30|12443.6|12442.6|12449.1|12448.1|12450.1|12449.1|12441.6|12440.6|383
1652192560000|2022-05-10 14:22:40|12448.9|12447.9|12451.6|12450.6|12453.2|12452.2|12447.6|12446.6|278
1652192570000|2022-05-10 14:22:50|12451.4|12450.4|12446.7|12445.7|12451.7|12450.7|12440.9|12439.9|373
1652192580000|2022-05-10 14:23:00|12446.6|12445.6|12434.4|12433.4|12446.6|12445.6|12429.1|12428.1|698
1652192590000|2022-05-10 14:23:10|12434.9|12433.9|12432.6|12431.6|12436|12435|12429.2|12428.2|520
1652192600000|2022-05-10 14:23:20|12432.2|12431.2|12429.9|12428.9|12434.4|12433.4|12422.4|12421.4|528
1652192610000|2022-05-10 14:23:30|12430.1|12429.1|12432.9|12431.9|12436.4|12435.4|12429.5|12428.5|434
1652192620000|2022-05-10 14:23:40|12433.9|12432.9|12433.4|12432.4|12434.4|12433.4|12427.6|12426.6|266
1652192630000|2022-05-10 14:23:50|12433.7|12432.7|12438.6|12437.6|12439.1|12438.1|12432.4|12431.4|266
1652192640000|2022-05-10 14:24:00|12438.9|12437.9|12447.4|12446.4|12453.4|12452.4|12436.5|12435.5|418
1652192650000|2022-05-10 14:24:10|12446.9|12445.9|12436.5|12435.5|12446.9|12445.9|12434.1|12433.1|293
1652192660000|2022-05-10 14:24:20|12436.6|12435.6|12439.1|12438.1|12441.7|12440.7|12433.7|12432.7|176
1652192670000|2022-05-10 14:24:30|12439.4|12438.4|12444.1|12443.1|12447.5|12446.5|12439.4|12438.4|263
1652192680000|2022-05-10 14:24:40|12443.2|12442.2|12449.1|12448.1|12460.6|12459.6|12443|12442|306
1652192690000|2022-05-10 14:24:50|12448.9|12447.9|12450.1|12449.1|12454.5|12453.5|12446.4|12445.4|171
1652192700000|2022-05-10 14:25:00|12449.4|12448.4|12443.5|12442.5|12449.9|12448.9|12438.4|12437.4|275
1652192710000|2022-05-10 14:25:10|12443.9|12442.9|12452.4|12451.4|12452.4|12451.4|12440|12439|260
1652192720000|2022-05-10 14:25:20|12452.1|12451.1|12459.6|12458.6|12461.4|12460.4|12450.4|12449.4|386
1652192730000|2022-05-10 14:25:30|12459.1|12458.1|12445.2|12444.2|12462.5|12461.5|12443.1|12442.1|254
1652192740000|2022-05-10 14:25:40|12445.1|12444.1|12450.4|12449.4|12454.1|12453.1|12445.1|12444.1|183
1652192750000|2022-05-10 14:25:50|12450.5|12449.5|12453.4|12452.4|12454.1|12453.1|12448|12447|200
1652192760000|2022-05-10 14:26:00|12453.5|12452.5|12452.9|12451.9|12460.6|12459.6|12450.1|12449.1|232
1652192770000|2022-05-10 14:26:10|12453.6|12452.6|12447.9|12446.9|12458.6|12457.6|12447.9|12446.9|142
1652192780000|2022-05-10 14:26:20|12447.6|12446.6|12453.6|12452.6|12453.6|12452.6|12445.9|12444.9|207
1652192790000|2022-05-10 14:26:30|12453.9|12452.9|12433.5|12432.5|12455|12454|12433.5|12432.5|272
1652192800000|2022-05-10 14:26:40|12433.4|12432.4|12433.6|12432.6|12436.6|12435.6|12425.6|12424.6|548
1652192810000|2022-05-10 14:26:50|12433.2|12432.2|12432.6|12431.6|12435.4|12434.4|12427.9|12426.9|263
1652192820000|2022-05-10 14:27:00|12433.1|12432.1|12428.1|12427.1|12437.4|12436.4|12427.2|12426.2|360
1652192830000|2022-05-10 14:27:10|12428.6|12427.6|12429|12428|12432.7|12431.7|12422.6|12421.6|320
1652192840000|2022-05-10 14:27:20|12428.5|12427.5|12425.9|12424.9|12433.2|12432.2|12424.6|12423.6|499
1652192850000|2022-05-10 14:27:30|12425.6|12424.6|12410.4|12409.4|12426.2|12425.2|12408.7|12407.7|545
1652192860000|2022-05-10 14:27:40|12409.9|12408.9|12411.5|12410.5|12413.9|12412.9|12409.5|12408.5|362
1652192870000|2022-05-10 14:27:50|12411|12410|12412.1|12411.1|12417.5|12416.5|12406.2|12405.2|387
1652192880000|2022-05-10 14:28:00|12412.4|12411.4|12403.9|12402.9|12415.1|12414.1|12403.4|12402.4|430
1652192890000|2022-05-10 14:28:10|12400.6|12399.6|12406.4|12405.4|12407.4|12406.4|12400.1|12399.1|542
1652192900000|2022-05-10 14:28:20|12406.2|12405.2|12401.7|12400.7|12407.1|12406.1|12401.1|12400.1|242
1652192910000|2022-05-10 14:28:30|12401.6|12400.6|12401.6|12400.6|12406.2|12405.2|12398.2|12397.2|323
1652192920000|2022-05-10 14:28:40|12401.2|12400.2|12398.6|12397.6|12405.4|12404.4|12397.1|12396.1|232
1652192930000|2022-05-10 14:28:50|12399.1|12398.1|12399.9|12398.9|12401.1|12400.1|12394.5|12393.5|334
1652192940000|2022-05-10 14:29:00|12400.6|12399.6|12411.6|12410.6|12414.4|12413.4|12400.5|12399.5|447
1652192950000|2022-05-10 14:29:10|12412.4|12411.4|12411.1|12410.1|12416.5|12415.5|12410.1|12409.1|311
1652192960000|2022-05-10 14:29:20|12412|12411|12418.9|12417.9|12422.9|12421.9|12412|12411|378
1652192970000|2022-05-10 14:29:30|12418.4|12417.4|12418.1|12417.1|12424.9|12423.9|12416.7|12415.7|577
1652192980000|2022-05-10 14:29:40|12418.9|12417.9|12419.1|12418.1|12421.6|12420.6|12416.9|12415.9|247
1652192990000|2022-05-10 14:29:50|12418.9|12417.9|12424.4|12423.4|12424.6|12423.6|12416|12415|275
1652193000000|2022-05-10 14:30:00|12424.2|12423.2|12421.9|12420.9|12425.5|12424.5|12416.6|12415.6|635
1652193010000|2022-05-10 14:30:10|12421.7|12420.7|12424.9|12423.9|12425.6|12424.6|12415.2|12414.2|449
1652193020000|2022-05-10 14:30:20|12425.6|12424.6|12419.6|12418.6|12426.4|12425.4|12419.2|12418.2|347
1652193030000|2022-05-10 14:30:30|12419.4|12418.4|12420.6|12419.6|12421.5|12420.5|12413.9|12412.9|261
1652193040000|2022-05-10 14:30:40|12419.7|12418.7|12418.5|12417.5|12420.2|12419.2|12415.2|12414.2|236
1652193050000|2022-05-10 14:30:50|12419|12418|12421.6|12420.6|12427.4|12426.4|12418.9|12417.9|506
1652193060000|2022-05-10 14:31:00|12421.9|12420.9|12423.1|12422.1|12432.4|12431.4|12421.9|12420.9|406
1652193070000|2022-05-10 14:31:10|12423|12422|12413.7|12412.7|12423|12422|12407.6|12406.6|423
1652193080000|2022-05-10 14:31:20|12413.9|12412.9|12418.1|12417.1|12425.7|12424.7|12413.9|12412.9|495
1652193090000|2022-05-10 14:31:30|12418.4|12417.4|12411.6|12410.6|12426.5|12425.5|12411.1|12410.1|269
1652193100000|2022-05-10 14:31:40|12411.4|12410.4|12416.9|12415.9|12416.9|12415.9|12411.1|12410.1|139
1652193110000|2022-05-10 14:31:50|12416.6|12415.6|12421.5|12420.5|12424.4|12423.4|12415.4|12414.4|195
1652193120000|2022-05-10 14:32:00|12421.7|12420.7|12417.5|12416.5|12421.9|12420.9|12414.9|12413.9|216
1652193130000|2022-05-10 14:32:10|12417.4|12416.4|12414.2|12413.2|12418.9|12417.9|12409.4|12408.4|194
1652193140000|2022-05-10 14:32:20|12414.6|12413.6|12412.4|12411.4|12418|12417|12411.6|12410.6|174
1652193150000|2022-05-10 14:32:30|12412.1|12411.1|12423.4|12422.4|12424.1|12423.1|12412.1|12411.1|201
1652193160000|2022-05-10 14:32:40|12423.7|12422.7|12433.5|12432.5|12437.4|12436.4|12423.7|12422.7|359
1652193170000|2022-05-10 14:32:50|12433.1|12432.1|12437.9|12436.9|12438.7|12437.7|12433|12432|236
1652193180000|2022-05-10 14:33:00|12437.6|12436.6|12440.4|12439.4|12447.1|12446.1|12437.1|12436.1|510
1652193190000|2022-05-10 14:33:10|12440.9|12439.9|12430.9|12429.9|12440.9|12439.9|12424.6|12423.6|394
1652193200000|2022-05-10 14:33:20|12430.1|12429.1|12427.4|12426.4|12431.9|12430.9|12422.4|12421.4|281
1652193210000|2022-05-10 14:33:30|12429.1|12428.1|12421.6|12420.6|12429.1|12428.1|12420.2|12419.2|190
1652193220000|2022-05-10 14:33:40|12421.4|12420.4|12415.1|12414.1|12421.4|12420.4|12411.5|12410.5|321
1652193230000|2022-05-10 14:33:50|12415|12414|12410.6|12409.6|12418.1|12417.1|12407.5|12406.5|403
1652193240000|2022-05-10 14:34:00|12411.1|12410.1|12402.9|12401.9|12412.5|12411.5|12400.1|12399.1|507
1652193250000|2022-05-10 14:34:10|12402.6|12401.6|12405|12404|12410.1|12409.1|12400.9|12399.9|225
1652193260000|2022-05-10 14:34:20|12405.1|12404.1|12400|12399|12406.4|12405.4|12397.9|12396.9|257
1652193270000|2022-05-10 14:34:30|12401.4|12400.4|12407.6|12406.6|12407.6|12406.6|12398.6|12397.6|313
1652193280000|2022-05-10 14:34:40|12407.7|12406.7|12405.6|12404.6|12409.6|12408.6|12404.1|12403.1|175
1652193290000|2022-05-10 14:34:50|12405.4|12404.4|12411.9|12410.9|12412.2|12411.2|12404.4|12403.4|127
1652193300000|2022-05-10 14:35:00|12412.1|12411.1|12406.6|12405.6|12416.2|12415.2|12405.6|12404.6|346
1652193310000|2022-05-10 14:35:10|12407.1|12406.1|12403.6|12402.6|12408.9|12407.9|12403.1|12402.1|178
1652193320000|2022-05-10 14:35:20|12403.7|12402.7|12403.1|12402.1|12409.1|12408.1|12403|12402|313
1652193330000|2022-05-10 14:35:30|12403.4|12402.4|12409.9|12408.9|12411.2|12410.2|12403.4|12402.4|128
1652193340000|2022-05-10 14:35:40|12409.4|12408.4|12404.2|12403.2|12412.9|12411.9|12402.5|12401.5|218
1652193350000|2022-05-10 14:35:50|12404.6|12403.6|12402.1|12401.1|12405.9|12404.9|12400.9|12399.9|219
1652193360000|2022-05-10 14:36:00|12402|12401|12407.1|12406.1|12407.1|12406.1|12397.2|12396.2|241
1652193370000|2022-05-10 14:36:10|12407.7|12406.7|12404.6|12403.6|12409.4|12408.4|12401.6|12400.6|380
1652193380000|2022-05-10 14:36:20|12404.5|12403.5|12406|12405|12411.9|12410.9|12403.6|12402.6|210
1652193390000|2022-05-10 14:36:30|12405.9|12404.9|12402.2|12401.2|12407.1|12406.1|12401.4|12400.4|167
1652193400000|2022-05-10 14:36:40|12402|12401|12399.4|12398.4|12403.4|12402.4|12398.7|12397.7|309
1652193410000|2022-05-10 14:36:50|12399.6|12398.6|12399.1|12398.1|12402|12401|12398|12397|95
1652193420000|2022-05-10 14:37:00|12399.4|12398.4|12407.2|12406.2|12409|12408|12399.4|12398.4|230
1652193430000|2022-05-10 14:37:10|12407.1|12406.1|12399.1|12398.1|12408.1|12407.1|12397.9|12396.9|271
1652193440000|2022-05-10 14:37:20|12398.9|12397.9|12394.4|12393.4|12399.5|12398.5|12394|12393|474
1652193450000|2022-05-10 14:37:30|12394.7|12393.7|12402.6|12401.6|12407.4|12406.4|12394.7|12393.7|228
1652193460000|2022-05-10 14:37:40|12402.5|12401.5|12388.7|12387.7|12402.9|12401.9|12388.1|12387.1|388
1652193470000|2022-05-10 14:37:50|12388.6|12387.6|12379.5|12378.5|12389|12388|12378.9|12377.9|779
1652193480000|2022-05-10 14:38:00|12379.9|12378.9|12381.6|12380.6|12384.9|12383.9|12379.5|12378.5|370
1652193490000|2022-05-10 14:38:10|12381.4|12380.4|12374.9|12373.9|12382.9|12381.9|12374.5|12373.5|326
1652193500000|2022-05-10 14:38:20|12374.7|12373.7|12380.7|12379.7|12381.6|12380.6|12372.7|12371.7|353
1652193510000|2022-05-10 14:38:30|12380.9|12379.9|12375.9|12374.9|12381.1|12380.1|12373.6|12372.6|322
1652193520000|2022-05-10 14:38:40|12375.6|12374.6|12372.9|12371.9|12376.5|12375.5|12372.5|12371.5|201
1652193530000|2022-05-10 14:38:50|12373.1|12372.1|12368.9|12367.9|12373.6|12372.6|12368.5|12367.5|395
1652193540000|2022-05-10 14:39:00|12368.5|12367.5|12369.6|12368.6|12373.4|12372.4|12366.1|12365.1|607
1652193550000|2022-05-10 14:39:10|12369.5|12368.5|12367.9|12366.9|12369.9|12368.9|12364.1|12363.1|226
1652193560000|2022-05-10 14:39:20|12368.1|12367.1|12371.2|12370.2|12376.1|12375.1|12366.9|12365.9|271
1652193570000|2022-05-10 14:39:30|12371.4|12370.4|12364.4|12363.4|12371.9|12370.9|12363.7|12362.7|217
1652193580000|2022-05-10 14:39:40|12365.7|12364.7|12367.6|12366.6|12369.6|12368.6|12364.6|12363.6|251
1652193590000|2022-05-10 14:39:50|12367.5|12366.5|12366.7|12365.7|12368.4|12367.4|12362|12361|189
1652193600000|2022-05-10 14:40:00|12366.9|12365.9|12362.1|12361.1|12368.1|12367.1|12359|12358|467
1652193610000|2022-05-10 14:40:10|12362.7|12361.7|12361.1|12360.1|12367.5|12366.5|12360.7|12359.7|251
1652193620000|2022-05-10 14:40:20|12360.9|12359.9|12356|12355|12363.4|12362.4|12355.2|12354.2|399
1652193630000|2022-05-10 14:40:30|12355.9|12354.9|12354.6|12353.6|12359.4|12358.4|12354.6|12353.6|253
1652193640000|2022-05-10 14:40:40|12354.4|12353.4|12355.2|12354.2|12357.4|12356.4|12352.9|12351.9|257
1652193650000|2022-05-10 14:40:50|12355.1|12354.1|12345.9|12344.9|12355.4|12354.4|12345.7|12344.7|563
1652193660000|2022-05-10 14:41:00|12345.7|12344.7|12345|12344|12347.4|12346.4|12344.1|12343.1|344
1652193670000|2022-05-10 14:41:10|12344.9|12343.9|12338.4|12337.4|12345.1|12344.1|12335.7|12334.7|716
1652193680000|2022-05-10 14:41:20|12338.2|12337.2|12335.6|12334.6|12339.6|12338.6|12334.4|12333.4|265
1652193690000|2022-05-10 14:41:30|12335.9|12334.9|12331.6|12330.6|12338.2|12337.2|12327.4|12326.4|1007
1652193700000|2022-05-10 14:41:40|12333.2|12332.2|12336.6|12335.6|12340.9|12339.9|12333|12332|693
1652193710000|2022-05-10 14:41:50|12336.7|12335.7|12337.6|12336.6|12337.9|12336.9|12331.2|12330.2|365
1652193720000|2022-05-10 14:42:00|12337.9|12336.9|12334|12333|12338.4|12337.4|12331.4|12330.4|379
1652193730000|2022-05-10 14:42:10|12333.6|12332.6|12328.2|12327.2|12333.9|12332.9|12323.5|12322.5|464
1652193740000|2022-05-10 14:42:20|12327.6|12326.6|12329|12328|12329.6|12328.6|12323.7|12322.7|230
1652193750000|2022-05-10 14:42:30|12329.1|12328.1|12325.2|12324.2|12330|12329|12324.4|12323.4|244
1652193760000|2022-05-10 14:42:40|12325.6|12324.6|12325|12324|12329.1|12328.1|12324|12323|325
1652193770000|2022-05-10 14:42:50|12324.9|12323.9|12327.4|12326.4|12327.7|12326.7|12322.9|12321.9|241
1652193780000|2022-05-10 14:43:00|12327.5|12326.5|12329.4|12328.4|12331.5|12330.5|12325.4|12324.4|492
1652193790000|2022-05-10 14:43:10|12329.1|12328.1|12325.7|12324.7|12331|12330|12324.7|12323.7|184
1652193800000|2022-05-10 14:43:20|12325.1|12324.1|12319.4|12318.4|12326.1|12325.1|12319.1|12318.1|354
1652193810000|2022-05-10 14:43:30|12319.5|12318.5|12327.6|12326.6|12327.7|12326.7|12316.1|12315.1|553
1652193820000|2022-05-10 14:43:40|12327.7|12326.7|12332.1|12331.1|12332.1|12331.1|12324.6|12323.6|314
1652193830000|2022-05-10 14:43:50|12332.2|12331.2|12340.2|12339.2|12348.5|12347.5|12331.2|12330.2|721
1652193840000|2022-05-10 14:44:00|12339.1|12338.1|12348|12347|12348.4|12347.4|12337.9|12336.9|398
1652193850000|2022-05-10 14:44:10|12347.7|12346.7|12350|12349|12353.7|12352.7|12346.4|12345.4|469
1652193860000|2022-05-10 14:44:20|12350.4|12349.4|12340.6|12339.6|12352.7|12351.7|12340|12339|436
1652193870000|2022-05-10 14:44:30|12340.7|12339.7|12344.1|12343.1|12344.4|12343.4|12335.5|12334.5|279
1652193880000|2022-05-10 14:44:40|12344.4|12343.4|12344.2|12343.2|12353.5|12352.5|12341.9|12340.9|618
1652193890000|2022-05-10 14:44:50|12344.4|12343.4|12353.1|12352.1|12354.2|12353.2|12343.5|12342.5|248
1652193900000|2022-05-10 14:45:00|12353|12352|12341.9|12340.9|12353.1|12352.1|12340.9|12339.9|321
1652193910000|2022-05-10 14:45:10|12341.6|12340.6|12344.1|12343.1|12347.2|12346.2|12339.7|12338.7|274
1652193920000|2022-05-10 14:45:20|12344.4|12343.4|12339|12338|12344.7|12343.7|12337.4|12336.4|148
1652193930000|2022-05-10 14:45:30|12339.1|12338.1|12334.7|12333.7|12341.6|12340.6|12328.2|12327.2|429
1652193940000|2022-05-10 14:45:40|12334.4|12333.4|12332.7|12331.7|12336.1|12335.1|12329.1|12328.1|347
1652193950000|2022-05-10 14:45:50|12332.9|12331.9|12337.9|12336.9|12338.1|12337.1|12332.9|12331.9|259
1652193960000|2022-05-10 14:46:00|12338.2|12337.2|12330.1|12329.1|12339.7|12338.7|12329.1|12328.1|190
1652193970000|2022-05-10 14:46:10|12330.4|12329.4|12323.9|12322.9|12331.6|12330.6|12322.7|12321.7|384
1652193980000|2022-05-10 14:46:20|12324.1|12323.1|12319.1|12318.1|12325.4|12324.4|12317.7|12316.7|384
1652193990000|2022-05-10 14:46:30|12318.4|12317.4|12320.6|12319.6|12321.9|12320.9|12314.9|12313.9|534
1652194000000|2022-05-10 14:46:40|12320|12319|12313.4|12312.4|12320.4|12319.4|12310.4|12309.4|426
1652194010000|2022-05-10 14:46:50|12313.9|12312.9|12316.9|12315.9|12318.6|12317.6|12312.4|12311.4|326
1652194020000|2022-05-10 14:47:00|12316.6|12315.6|12324|12323|12325.9|12324.9|12315.5|12314.5|620
1652194030000|2022-05-10 14:47:10|12323.9|12322.9|12313|12312|12324.1|12323.1|12311.9|12310.9|256
1652194040000|2022-05-10 14:47:20|12312.5|12311.5|12304.9|12303.9|12312.5|12311.5|12304.7|12303.7|373
1652194050000|2022-05-10 14:47:30|12304.5|12303.5|12306|12305|12311.4|12310.4|12303.7|12302.7|307
1652194060000|2022-05-10 14:47:40|12306.1|12305.1|12302.6|12301.6|12307.1|12306.1|12302.2|12301.2|274
1652194070000|2022-05-10 14:47:50|12302.7|12301.7|12301.7|12300.7|12303.4|12302.4|12297.4|12296.4|465
1652194080000|2022-05-10 14:48:00|12301|12300|12302.9|12301.9|12305.1|12304.1|12299.2|12298.2|372
1652194090000|2022-05-10 14:48:10|12303|12302|12297.9|12296.9|12304.7|12303.7|12294.4|12293.4|539
1652194100000|2022-05-10 14:48:20|12298.9|12297.9|12292.6|12291.6|12298.9|12297.9|12292.5|12291.5|383
1652194110000|2022-05-10 14:48:30|12292.7|12291.7|12290|12289|12293.6|12292.6|12288.9|12287.9|436
1652194120000|2022-05-10 14:48:40|12289.4|12288.4|12284.1|12283.1|12290.7|12289.7|12280.6|12279.6|1016
1652194130000|2022-05-10 14:48:50|12283.7|12282.7|12277.6|12276.6|12285.2|12284.2|12276.1|12275.1|726
1652194140000|2022-05-10 14:49:00|12277.7|12276.7|12280.4|12279.4|12282|12281|12276.4|12275.4|423
1652194150000|2022-05-10 14:49:10|12280.5|12279.5|12281.2|12280.2|12281.2|12280.2|12273.5|12272.5|357
1652194160000|2022-05-10 14:49:20|12280.9|12279.9|12281.6|12280.6|12285.7|12284.7|12278.5|12277.5|546
1652194170000|2022-05-10 14:49:30|12281.1|12280.1|12281.9|12280.9|12285.6|12284.6|12279|12278|276
1652194180000|2022-05-10 14:49:40|12282.1|12281.1|12283.1|12282.1|12287.5|12286.5|12277.1|12276.1|388
1652194190000|2022-05-10 14:49:50|12282.6|12281.6|12282.6|12281.6|12284.2|12283.2|12275|12274|614
1652194200000|2022-05-10 14:50:00|12282.4|12281.4|12273.9|12272.9|12282.7|12281.7|12272.2|12271.2|403
1652194210000|2022-05-10 14:50:10|12273.6|12272.6|12272.7|12271.7|12274.1|12273.1|12270|12269|377
1652194220000|2022-05-10 14:50:20|12272.4|12271.4|12263.6|12262.6|12274.6|12273.6|12263.6|12262.6|392
1652194230000|2022-05-10 14:50:30|12263.5|12262.5|12259.9|12258.9|12264|12263|12258.5|12257.5|510
1652194240000|2022-05-10 14:50:40|12260.1|12259.1|12254.9|12253.9|12260.6|12259.6|12254.9|12253.9|747
1652194250000|2022-05-10 14:50:50|12255.1|12254.1|12263.2|12262.2|12263.2|12262.2|12253.4|12252.4|510
1652194260000|2022-05-10 14:51:00|12263|12262|12268|12267|12268.7|12267.7|12263|12262|539
1652194270000|2022-05-10 14:51:10|12268.1|12267.1|12273.9|12272.9|12275.2|12274.2|12268.1|12267.1|526
1652194280000|2022-05-10 14:51:20|12274.1|12273.1|12278.1|12277.1|12285.7|12284.7|12274.1|12273.1|932
1652194290000|2022-05-10 14:51:30|12277.6|12276.6|12278.6|12277.6|12280.2|12279.2|12273.5|12272.5|402
1652194300000|2022-05-10 14:51:40|12279.5|12278.5|12277.7|12276.7|12280.7|12279.7|12271.4|12270.4|390
1652194310000|2022-05-10 14:51:50|12277.4|12276.4|12284.7|12283.7|12287.2|12286.2|12276.6|12275.6|393
1652194320000|2022-05-10 14:52:00|12284.6|12283.6|12284.2|12283.2|12287.7|12286.7|12282.2|12281.2|358
1652194330000|2022-05-10 14:52:10|12284.1|12283.1|12289.2|12288.2|12290.1|12289.1|12279.9|12278.9|348
1652194340000|2022-05-10 14:52:20|12289.5|12288.5|12283.9|12282.9|12290.1|12289.1|12282.9|12281.9|329
1652194350000|2022-05-10 14:52:30|12283.6|12282.6|12276.2|12275.2|12285.2|12284.2|12275.9|12274.9|272
1652194360000|2022-05-10 14:52:40|12276.1|12275.1|12276.5|12275.5|12280.9|12279.9|12275.1|12274.1|228
1652194370000|2022-05-10 14:52:50|12276.6|12275.6|12273.2|12272.2|12277.6|12276.6|12272.4|12271.4|223
1652194380000|2022-05-10 14:53:00|12273.1|12272.1|12267.9|12266.9|12273.2|12272.2|12263.7|12262.7|569
1652194390000|2022-05-10 14:53:10|12268.1|12267.1|12271.4|12270.4|12271.5|12270.5|12265.5|12264.5|256
1652194400000|2022-05-10 14:53:20|12271.1|12270.1|12271.4|12270.4|12276.2|12275.2|12269.4|12268.4|215
1652194410000|2022-05-10 14:53:30|12271.2|12270.2|12282.6|12281.6|12284.5|12283.5|12269.6|12268.6|283
1652194420000|2022-05-10 14:53:40|12282.1|12281.1|12279.9|12278.9|12286.4|12285.4|12279.9|12278.9|358
1652194430000|2022-05-10 14:53:50|12280.1|12279.1|12283.1|12282.1|12284.6|12283.6|12279.6|12278.6|165
1652194440000|2022-05-10 14:54:00|12282.6|12281.6|12290.4|12289.4|12292.9|12291.9|12281.7|12280.7|477
1652194450000|2022-05-10 14:54:10|12290.1|12289.1|12307.9|12306.9|12308.1|12307.1|12290.1|12289.1|768
1652194460000|2022-05-10 14:54:20|12308.5|12307.5|12300.2|12299.2|12310.6|12309.6|12297|12296|495
1652194470000|2022-05-10 14:54:30|12299.9|12298.9|12306.9|12305.9|12309.7|12308.7|12299.9|12298.9|363
1652194480000|2022-05-10 14:54:40|12307.1|12306.1|12302.2|12301.2|12310.2|12309.2|12300.7|12299.7|328
1652194490000|2022-05-10 14:54:50|12302.1|12301.1|12302.4|12301.4|12303.4|12302.4|12298.6|12297.6|292
1652194500000|2022-05-10 14:55:00|12301|12300|12292.4|12291.4|12301|12300|12288.9|12287.9|305
1652194510000|2022-05-10 14:55:10|12291.7|12290.7|12280.1|12279.1|12293.1|12292.1|12279.6|12278.6|259
1652194520000|2022-05-10 14:55:20|12280.4|12279.4|12276.9|12275.9|12282.1|12281.1|12274.9|12273.9|303
1652194530000|2022-05-10 14:55:30|12276.4|12275.4|12282.6|12281.6|12285.6|12284.6|12274.6|12273.6|284
1652194540000|2022-05-10 14:55:40|12283.4|12282.4|12283.1|12282.1|12285.6|12284.6|12280.9|12279.9|151
1652194550000|2022-05-10 14:55:50|12284.1|12283.1|12280.6|12279.6|12284.9|12283.9|12278.2|12277.2|350
1652194560000|2022-05-10 14:56:00|12280.5|12279.5|12279.4|12278.4|12285.6|12284.6|12277.9|12276.9|212
1652194570000|2022-05-10 14:56:10|12279.6|12278.6|12283.4|12282.4|12294.2|12293.2|12278.1|12277.1|338
1652194580000|2022-05-10 14:56:20|12283.1|12282.1|12278.2|12277.2|12283.1|12282.1|12276.7|12275.7|252
1652194590000|2022-05-10 14:56:30|12277.7|12276.7|12283.4|12282.4|12286.1|12285.1|12275.1|12274.1|201
1652194600000|2022-05-10 14:56:40|12282.9|12281.9|12292.9|12291.9|12295.4|12294.4|12279.9|12278.9|211
1652194610000|2022-05-10 14:56:50|12292.7|12291.7|12289.5|12288.5|12292.9|12291.9|12283.9|12282.9|189
1652194620000|2022-05-10 14:57:00|12289.6|12288.6|12287.6|12286.6|12293.6|12292.6|12286.5|12285.5|203
1652194630000|2022-05-10 14:57:10|12287.5|12286.5|12286.1|12285.1|12290.9|12289.9|12281.1|12280.1|259
1652194640000|2022-05-10 14:57:20|12286|12285|12286.2|12285.2|12289.9|12288.9|12279.1|12278.1|252
1652194650000|2022-05-10 14:57:30|12286.4|12285.4|12281.4|12280.4|12288.1|12287.1|12279.4|12278.4|192
1652194660000|2022-05-10 14:57:40|12280.6|12279.6|12289.2|12288.2|12289.2|12288.2|12279.6|12278.6|177
1652194670000|2022-05-10 14:57:50|12288.6|12287.6|12290.6|12289.6|12293.2|12292.2|12286.4|12285.4|243
1652194680000|2022-05-10 14:58:00|12290.4|12289.4|12291.6|12290.6|12298.9|12297.9|12290|12289|354
1652194690000|2022-05-10 14:58:10|12291.5|12290.5|12293|12292|12296.1|12295.1|12289.4|12288.4|203
1652194700000|2022-05-10 14:58:20|12293.6|12292.6|12285.4|12284.4|12293.7|12292.7|12284.6|12283.6|270
1652194710000|2022-05-10 14:58:30|12285.2|12284.2|12294.4|12293.4|12298.4|12297.4|12284.7|12283.7|219
1652194720000|2022-05-10 14:58:40|12294.7|12293.7|12295.4|12294.4|12298.7|12297.7|12293.4|12292.4|176
1652194730000|2022-05-10 14:58:50|12295.1|12294.1|12302.2|12301.2|12303.2|12302.2|12291.6|12290.6|265
1652194740000|2022-05-10 14:59:00|12302.1|12301.1|12288.1|12287.1|12302.1|12301.1|12286.6|12285.6|289
1652194750000|2022-05-10 14:59:10|12287.4|12286.4|12275.7|12274.7|12287.4|12286.4|12275.7|12274.7|293
1652194760000|2022-05-10 14:59:20|12275.9|12274.9|12265.9|12264.9|12276.4|12275.4|12262.4|12261.4|667
1652194770000|2022-05-10 14:59:30|12266.1|12265.1|12263|12262|12266.1|12265.1|12259.4|12258.4|380
1652194780000|2022-05-10 14:59:40|12263.1|12262.1|12268.9|12267.9|12270.1|12269.1|12263.1|12262.1|304
1652194790000|2022-05-10 14:59:50|12269|12268|12266.4|12265.4|12273.6|12272.6|12265.5|12264.5|298
1652194800000|2022-05-10 15:00:00|12265.1|12264.1|12270.1|12269.1|12272.6|12271.6|12260.4|12259.4|420
1652194810000|2022-05-10 15:00:10|12271.1|12270.1|12264.1|12263.1|12276.9|12275.9|12264.1|12263.1|290
1652194820000|2022-05-10 15:00:20|12263.7|12262.7|12277.6|12276.6|12278.6|12277.6|12263.4|12262.4|264
1652194830000|2022-05-10 15:00:30|12277.7|12276.7|12269.1|12268.1|12278.2|12277.2|12267.4|12266.4|174
1652194840000|2022-05-10 15:00:40|12269|12268|12266.6|12265.6|12272.1|12271.1|12264.2|12263.2|171
1652194850000|2022-05-10 15:00:50|12266.4|12265.4|12257.9|12256.9|12268.5|12267.5|12256.6|12255.6|420
1652194860000|2022-05-10 15:01:00|12257.6|12256.6|12265.1|12264.1|12272.1|12271.1|12257.6|12256.6|313
1652194870000|2022-05-10 15:01:10|12264.1|12263.1|12271.9|12270.9|12272|12271|12263|12262|130
1652194880000|2022-05-10 15:01:20|12271.6|12270.6|12271.1|12270.1|12273.2|12272.2|12265.6|12264.6|260
1652194890000|2022-05-10 15:01:30|12271|12270|12278.7|12277.7|12283.2|12282.2|12270.1|12269.1|295
1652194900000|2022-05-10 15:01:40|12278.6|12277.6|12275|12274|12281.1|12280.1|12273.7|12272.7|185
1652194910000|2022-05-10 15:01:50|12275.1|12274.1|12273.1|12272.1|12276.9|12275.9|12268.5|12267.5|227
1652194920000|2022-05-10 15:02:00|12274.1|12273.1|12271.5|12270.5|12279.9|12278.9|12270|12269|253
1652194930000|2022-05-10 15:02:10|12271.4|12270.4|12269.6|12268.6|12278.6|12277.6|12269.6|12268.6|183
1652194940000|2022-05-10 15:02:20|12269.9|12268.9|12288.2|12287.2|12303.7|12302.7|12269.7|12268.7|785
1652194950000|2022-05-10 15:02:30|12289|12288|12278|12277|12289|12288|12275.5|12274.5|273
1652194960000|2022-05-10 15:02:40|12278.2|12277.2|12277.4|12276.4|12280.4|12279.4|12275.1|12274.1|191
1652194970000|2022-05-10 15:02:50|12277.2|12276.2|12271.6|12270.6|12280.5|12279.5|12270.6|12269.6|209
1652194980000|2022-05-10 15:03:00|12271.4|12270.4|12270.5|12269.5|12275.5|12274.5|12266.7|12265.7|330
1652194990000|2022-05-10 15:03:10|12270.4|12269.4|12273.6|12272.6|12276.1|12275.1|12269.9|12268.9|149
1652195000000|2022-05-10 15:03:20|12273.5|12272.5|12261.6|12260.6|12274.2|12273.2|12259.1|12258.1|387
1652195010000|2022-05-10 15:03:30|12261.4|12260.4|12258.7|12257.7|12266.5|12265.5|12257.2|12256.2|316
1652195020000|2022-05-10 15:03:40|12258.6|12257.6|12246.1|12245.1|12259.4|12258.4|12243.6|12242.6|846
1652195030000|2022-05-10 15:03:50|12246.2|12245.2|12243.5|12242.5|12249.4|12248.4|12241.4|12240.4|656
1652195040000|2022-05-10 15:04:00|12243.4|12242.4|12235.4|12234.4|12243.9|12242.9|12232.5|12231.5|823
1652195050000|2022-05-10 15:04:10|12235.6|12234.6|12241.5|12240.5|12247.1|12246.1|12235.2|12234.2|617
1652195060000|2022-05-10 15:04:20|12241.9|12240.9|12233.6|12232.6|12242.5|12241.5|12232.1|12231.1|379
1652195070000|2022-05-10 15:04:30|12233.4|12232.4|12231.9|12230.9|12237.1|12236.1|12229.4|12228.4|315
1652195080000|2022-05-10 15:04:40|12231.5|12230.5|12226.9|12225.9|12236.1|12235.1|12224.9|12223.9|567
1652195090000|2022-05-10 15:04:50|12226.6|12225.6|12238.1|12237.1|12239.4|12238.4|12226.6|12225.6|378
1652195100000|2022-05-10 15:05:00|12238.4|12237.4|12229.9|12228.9|12240.6|12239.6|12227|12226|317
1652195110000|2022-05-10 15:05:10|12228.6|12227.6|12227.6|12226.6|12230.6|12229.6|12224.6|12223.6|289
1652195120000|2022-05-10 15:05:20|12227.4|12226.4|12220.6|12219.6|12227.6|12226.6|12220.1|12219.1|453
1652195130000|2022-05-10 15:05:30|12220.4|12219.4|12213.6|12212.6|12224|12223|12213.6|12212.6|500
1652195140000|2022-05-10 15:05:40|12213.4|12212.4|12206.9|12205.9|12214.6|12213.6|12205.6|12204.6|704
1652195150000|2022-05-10 15:05:50|12206.6|12205.6|12206.7|12205.7|12210.9|12209.9|12206|12205|352
1652195160000|2022-05-10 15:06:00|12206.6|12205.6|12202.4|12201.4|12206.9|12205.9|12201.1|12200.1|504
1652195170000|2022-05-10 15:06:10|12202.5|12201.5|12200.9|12199.9|12204|12203|12199.7|12198.7|359
1652195180000|2022-05-10 15:06:20|12201.2|12200.2|12208.9|12207.9|12212.1|12211.1|12199.6|12198.6|454
1652195190000|2022-05-10 15:06:30|12209.2|12208.2|12210|12209|12218.6|12217.6|12208.6|12207.6|438
1652195200000|2022-05-10 15:06:40|12209.9|12208.9|12219.5|12218.5|12221.5|12220.5|12209.9|12208.9|763
1652195210000|2022-05-10 15:06:50|12218.9|12217.9|12209.7|12208.7|12221.2|12220.2|12207.2|12206.2|288
1652195220000|2022-05-10 15:07:00|12209.4|12208.4|12213.4|12212.4|12215.4|12214.4|12208.9|12207.9|237
1652195230000|2022-05-10 15:07:10|12213.6|12212.6|12212|12211|12217.1|12216.1|12208.5|12207.5|197
1652195240000|2022-05-10 15:07:20|12212.1|12211.1|12214.6|12213.6|12222.2|12221.2|12209.6|12208.6|300
1652195250000|2022-05-10 15:07:30|12214.1|12213.1|12212.4|12211.4|12216.7|12215.7|12209.4|12208.4|357
1652195260000|2022-05-10 15:07:40|12211.4|12210.4|12206.9|12205.9|12212.7|12211.7|12206|12205|433
1652195270000|2022-05-10 15:07:50|12207|12206|12201.1|12200.1|12207.9|12206.9|12200.7|12199.7|389
1652195280000|2022-05-10 15:08:00|12201|12200|12206.6|12205.6|12207.4|12206.4|12199.7|12198.7|320
1652195290000|2022-05-10 15:08:10|12206.7|12205.7|12204.4|12203.4|12211.5|12210.5|12203.1|12202.1|185
1652195300000|2022-05-10 15:08:20|12204.1|12203.1|12200.5|12199.5|12206.6|12205.6|12200.4|12199.4|206
1652195310000|2022-05-10 15:08:30|12200.9|12199.9|12199.7|12198.7|12201.5|12200.5|12198.4|12197.4|283
1652195320000|2022-05-10 15:08:40|12199.6|12198.6|12201.1|12200.1|12201.4|12200.4|12198|12197|245
1652195330000|2022-05-10 15:08:50|12201.4|12200.4|12197|12196|12201.4|12200.4|12196.7|12195.7|559
1652195340000|2022-05-10 15:09:00|12196.9|12195.9|12192.6|12191.6|12200.4|12199.4|12192.2|12191.2|475
1652195350000|2022-05-10 15:09:10|12192.5|12191.5|12194.1|12193.1|12212.7|12211.7|12192.1|12191.1|548
1652195360000|2022-05-10 15:09:20|12193.6|12192.6|12198.2|12197.2|12202.1|12201.1|12193.4|12192.4|599
1652195370000|2022-05-10 15:09:30|12198.1|12197.1|12191.6|12190.6|12199.4|12198.4|12190.9|12189.9|750
1652195380000|2022-05-10 15:09:40|12191.4|12190.4|12185.6|12184.6|12193.1|12192.1|12184.9|12183.9|406
1652195390000|2022-05-10 15:09:50|12185.4|12184.4|12183.6|12182.6|12186.4|12185.4|12180.2|12179.2|437
1652195400000|2022-05-10 15:10:00|12183.4|12182.4|12180.5|12179.5|12186.1|12185.1|12179|12178|338
1652195410000|2022-05-10 15:10:10|12180.7|12179.7|12175.1|12174.1|12184.1|12183.1|12172.7|12171.7|465
1652195420000|2022-05-10 15:10:20|12175.6|12174.6|12174.1|12173.1|12176.5|12175.5|12171.2|12170.2|282
1652195430000|2022-05-10 15:10:30|12173.9|12172.9|12175.5|12174.5|12179|12178|12171.9|12170.9|475
1652195440000|2022-05-10 15:10:40|12175.4|12174.4|12171|12170|12176.4|12175.4|12170.7|12169.7|427
1652195450000|2022-05-10 15:10:50|12171.1|12170.1|12202.4|12201.4|12209.6|12208.6|12168.9|12167.9|1148
1652195460000|2022-05-10 15:11:00|12203.4|12202.4|12208.9|12207.9|12211.1|12210.1|12190.2|12189.2|1082
1652195470000|2022-05-10 15:11:10|12209.6|12208.6|12202.9|12201.9|12210.4|12209.4|12200.4|12199.4|739
1652195480000|2022-05-10 15:11:20|12203.2|12202.2|12200.1|12199.1|12208.1|12207.1|12199.1|12198.1|319
1652195490000|2022-05-10 15:11:30|12199.6|12198.6|12195.2|12194.2|12202.9|12201.9|12195.2|12194.2|264
1652195500000|2022-05-10 15:11:40|12193.6|12192.6|12195.5|12194.5|12197.1|12196.1|12187.6|12186.6|385
1652195510000|2022-05-10 15:11:50|12196.6|12195.6|12197.1|12196.1|12203.9|12202.9|12196|12195|401
1652195520000|2022-05-10 15:12:00|12197|12196|12200.7|12199.7|12205.4|12204.4|12195.6|12194.6|344
1652195530000|2022-05-10 15:12:10|12201.1|12200.1|12201.9|12200.9|12210.1|12209.1|12199.2|12198.2|327
1652195540000|2022-05-10 15:12:20|12202.4|12201.4|12198|12197|12203.5|12202.5|12197.6|12196.6|174
1652195550000|2022-05-10 15:12:30|12197.9|12196.9|12202.6|12201.6|12209.4|12208.4|12197|12196|232
1652195560000|2022-05-10 15:12:40|12202.7|12201.7|12211.4|12210.4|12215.2|12214.2|12201.9|12200.9|403
1652195570000|2022-05-10 15:12:50|12211.7|12210.7|12210.4|12209.4|12212.9|12211.9|12204.6|12203.6|349
1652195580000|2022-05-10 15:13:00|12210.6|12209.6|12205.4|12204.4|12210.6|12209.6|12200.1|12199.1|338
1652195590000|2022-05-10 15:13:10|12205.1|12204.1|12204.4|12203.4|12208.4|12207.4|12199.9|12198.9|243
1652195600000|2022-05-10 15:13:20|12203.6|12202.6|12202.1|12201.1|12205.5|12204.5|12197.7|12196.7|221
1652195610000|2022-05-10 15:13:30|12202|12201|12195.9|12194.9|12202.5|12201.5|12193.4|12192.4|303
1652195620000|2022-05-10 15:13:40|12195.6|12194.6|12204.6|12203.6|12210.4|12209.4|12195.2|12194.2|261
1652195630000|2022-05-10 15:13:50|12204.4|12203.4|12199.9|12198.9|12205.4|12204.4|12199.5|12198.5|250
1652195640000|2022-05-10 15:14:00|12200.1|12199.1|12194.4|12193.4|12201.6|12200.6|12192.6|12191.6|457
1652195650000|2022-05-10 15:14:10|12194.1|12193.1|12191.6|12190.6|12196.1|12195.1|12191.2|12190.2|217
1652195660000|2022-05-10 15:14:20|12191.7|12190.7|12195.1|12194.1|12198.4|12197.4|12191.2|12190.2|233
1652195670000|2022-05-10 15:14:30|12196.6|12195.6|12187.9|12186.9|12198.4|12197.4|12185.9|12184.9|337
1652195680000|2022-05-10 15:14:40|12186.6|12185.6|12185|12184|12189|12188|12183.5|12182.5|324
1652195690000|2022-05-10 15:14:50|12184.9|12183.9|12178.9|12177.9|12185.6|12184.6|12178|12177|398
1652195700000|2022-05-10 15:15:00|12179.1|12178.1|12178.7|12177.7|12183|12182|12173.7|12172.7|500
1652195710000|2022-05-10 15:15:10|12179.6|12178.6|12173.6|12172.6|12179.6|12178.6|12171.4|12170.4|418
1652195720000|2022-05-10 15:15:20|12173.9|12172.9|12190.4|12189.4|12190.6|12189.6|12173.1|12172.1|397
1652195730000|2022-05-10 15:15:30|12190.5|12189.5|12180.4|12179.4|12191.5|12190.5|12175.6|12174.6|297
1652195740000|2022-05-10 15:15:40|12181.4|12180.4|12170.9|12169.9|12181.9|12180.9|12170.1|12169.1|246
1652195750000|2022-05-10 15:15:50|12171.1|12170.1|12178.5|12177.5|12185.1|12184.1|12169.1|12168.1|409
1652195760000|2022-05-10 15:16:00|12178.4|12177.4|12192.1|12191.1|12192.1|12191.1|12177|12176|344
1652195770000|2022-05-10 15:16:10|12192|12191|12199.1|12198.1|12205|12204|12188.4|12187.4|517
1652195780000|2022-05-10 15:16:20|12199.9|12198.9|12183.7|12182.7|12201.5|12200.5|12179.2|12178.2|332
1652195790000|2022-05-10 15:16:30|12184.1|12183.1|12193.7|12192.7|12194.4|12193.4|12181.2|12180.2|206
1652195800000|2022-05-10 15:16:40|12193.4|12192.4|12191|12190|12193.4|12192.4|12186.9|12185.9|136
1652195810000|2022-05-10 15:16:50|12192.1|12191.1|12204.9|12203.9|12204.9|12203.9|12192.1|12191.1|279
1652195820000|2022-05-10 15:17:00|12205.2|12204.2|12208.4|12207.4|12214.4|12213.4|12203.5|12202.5|508
1652195830000|2022-05-10 15:17:10|12208.9|12207.9|12211.1|12210.1|12214.2|12213.2|12207.6|12206.6|546
1652195840000|2022-05-10 15:17:20|12211.2|12210.2|12211.9|12210.9|12219.7|12218.7|12207.1|12206.1|574
1652195850000|2022-05-10 15:17:30|12211.6|12210.6|12209.4|12208.4|12214.1|12213.1|12207.4|12206.4|309
1652195860000|2022-05-10 15:17:40|12205.6|12204.6|12204.6|12203.6|12210.9|12209.9|12203.4|12202.4|231
1652195870000|2022-05-10 15:17:50|12204.4|12203.4|12208.4|12207.4|12210.1|12209.1|12204.4|12203.4|168
1652195880000|2022-05-10 15:18:00|12208.6|12207.6|12218.4|12217.4|12223.5|12222.5|12205.1|12204.1|722
1652195890000|2022-05-10 15:18:10|12217.1|12216.1|12219.9|12218.9|12220.1|12219.1|12213.7|12212.7|283
1652195900000|2022-05-10 15:18:20|12220|12219|12216|12215|12220.4|12219.4|12215.1|12214.1|307
1652195910000|2022-05-10 15:18:30|12216.1|12215.1|12217.1|12216.1|12217.1|12216.1|12211.7|12210.7|317
1652195920000|2022-05-10 15:18:40|12216.1|12215.1|12217.6|12216.6|12218.9|12217.9|12212.9|12211.9|202
1652195930000|2022-05-10 15:18:50|12216.9|12215.9|12224.9|12223.9|12225.5|12224.5|12216.6|12215.6|319
1652195940000|2022-05-10 15:19:00|12223.9|12222.9|12224.2|12223.2|12231|12230|12221.9|12220.9|553
1652195950000|2022-05-10 15:19:10|12224.1|12223.1|12225.7|12224.7|12228.5|12227.5|12221.7|12220.7|263
1652195960000|2022-05-10 15:19:20|12226.6|12225.6|12229.1|12228.1|12231|12230|12225.2|12224.2|235
1652195970000|2022-05-10 15:19:30|12229|12228|12239.6|12238.6|12241.6|12240.6|12227.9|12226.9|531
1652195980000|2022-05-10 15:19:40|12239.9|12238.9|12246.4|12245.4|12254.6|12253.6|12236.2|12235.2|730
1652195990000|2022-05-10 15:19:50|12246.5|12245.5|12251.6|12250.6|12253.4|12252.4|12246.5|12245.5|865
1652196000000|2022-05-10 15:20:00|12252.1|12251.1|12253.4|12252.4|12254.5|12253.5|12249.7|12248.7|331
1652196010000|2022-05-10 15:20:10|12253.1|12252.1|12250.6|12249.6|12255.9|12254.9|12250.4|12249.4|207
1652196020000|2022-05-10 15:20:20|12250.5|12249.5|12239.5|12238.5|12255.1|12254.1|12235.1|12234.1|551
1652196030000|2022-05-10 15:20:30|12237.9|12236.9|12242.4|12241.4|12247.1|12246.1|12237.9|12236.9|369
1652196040000|2022-05-10 15:20:40|12243.1|12242.1|12244.9|12243.9|12246.2|12245.2|12241.5|12240.5|155
1652196050000|2022-05-10 15:20:50|12245.1|12244.1|12246.9|12245.9|12249|12248|12242.9|12241.9|206
1652196060000|2022-05-10 15:21:00|12247.1|12246.1|12240|12239|12250.4|12249.4|12239.9|12238.9|217
1652196070000|2022-05-10 15:21:10|12239.6|12238.6|12229.9|12228.9|12239.9|12238.9|12228.5|12227.5|230
1652196080000|2022-05-10 15:21:20|12229.4|12228.4|12227.6|12226.6|12233.7|12232.7|12227.4|12226.4|181
1652196090000|2022-05-10 15:21:30|12227.4|12226.4|12230.1|12229.1|12232.2|12231.2|12226.4|12225.4|141
1652196100000|2022-05-10 15:21:40|12230.6|12229.6|12225.9|12224.9|12236.4|12235.4|12225.4|12224.4|242
1652196110000|2022-05-10 15:21:50|12225.6|12224.6|12226.1|12225.1|12230.2|12229.2|12224.1|12223.1|263
1652196120000|2022-05-10 15:22:00|12226.4|12225.4|12228.9|12227.9|12229|12228|12223|12222|256
1652196130000|2022-05-10 15:22:10|12228.6|12227.6|12225.4|12224.4|12232|12231|12225.2|12224.2|163
1652196140000|2022-05-10 15:22:20|12226.1|12225.1|12232.9|12231.9|12235.1|12234.1|12225.1|12224.1|209
1652196150000|2022-05-10 15:22:30|12232.6|12231.6|12233.6|12232.6|12239.4|12238.4|12229.4|12228.4|348
1652196160000|2022-05-10 15:22:40|12233.4|12232.4|12232.1|12231.1|12237.4|12236.4|12230.6|12229.6|155
1652196170000|2022-05-10 15:22:50|12232|12231|12238.1|12237.1|12239|12238|12226.7|12225.7|247
1652196180000|2022-05-10 15:23:00|12239.1|12238.1|12234.2|12233.2|12240.2|12239.2|12232.7|12231.7|245
1652196190000|2022-05-10 15:23:10|12233.1|12232.1|12226.7|12225.7|12233.6|12232.6|12224.7|12223.7|202
1652196200000|2022-05-10 15:23:20|12226.4|12225.4|12216.9|12215.9|12226.6|12225.6|12215.4|12214.4|347
1652196210000|2022-05-10 15:23:30|12217|12216|12214.6|12213.6|12217|12216|12206.7|12205.7|468
1652196220000|2022-05-10 15:23:40|12214.9|12213.9|12213.9|12212.9|12218.1|12217.1|12209.9|12208.9|255
1652196230000|2022-05-10 15:23:50|12214.1|12213.1|12217.6|12216.6|12218.5|12217.5|12209.4|12208.4|182
1652196240000|2022-05-10 15:24:00|12217.7|12216.7|12211.7|12210.7|12222|12221|12209.4|12208.4|346
1652196250000|2022-05-10 15:24:10|12214.4|12213.4|12208.6|12207.6|12214.4|12213.4|12203.6|12202.6|299
1652196260000|2022-05-10 15:24:20|12208.4|12207.4|12199.9|12198.9|12209.1|12208.1|12198.1|12197.1|342
1652196270000|2022-05-10 15:24:30|12200.4|12199.4|12196.9|12195.9|12202.6|12201.6|12195.5|12194.5|325
1652196280000|2022-05-10 15:24:40|12196.6|12195.6|12191|12190|12197.2|12196.2|12186.6|12185.6|553
1652196290000|2022-05-10 15:24:50|12191.1|12190.1|12193.7|12192.7|12195.6|12194.6|12187.9|12186.9|233
1652196300000|2022-05-10 15:25:00|12193.9|12192.9|12188|12187|12194.6|12193.6|12184.4|12183.4|323
1652196310000|2022-05-10 15:25:10|12187.9|12186.9|12189.4|12188.4|12193.6|12192.6|12184.2|12183.2|235
1652196320000|2022-05-10 15:25:20|12189.1|12188.1|12197.9|12196.9|12197.9|12196.9|12189.1|12188.1|233
1652196330000|2022-05-10 15:25:30|12197.7|12196.7|12187.9|12186.9|12199.6|12198.6|12187.6|12186.6|210
1652196340000|2022-05-10 15:25:40|12187.2|12186.2|12184.2|12183.2|12187.4|12186.4|12181.7|12180.7|300
1652196350000|2022-05-10 15:25:50|12184.1|12183.1|12175.4|12174.4|12184.1|12183.1|12175.1|12174.1|327
1652196360000|2022-05-10 15:26:00|12175.6|12174.6|12181.4|12180.4|12182.5|12181.5|12171.9|12170.9|456
1652196370000|2022-05-10 15:26:10|12180.6|12179.6|12178.9|12177.9|12187|12186|12178.1|12177.1|227
1652196380000|2022-05-10 15:26:20|12179.4|12178.4|12181.9|12180.9|12182.4|12181.4|12178.5|12177.5|133
1652196390000|2022-05-10 15:26:30|12182.1|12181.1|12181.6|12180.6|12191.1|12190.1|12178.6|12177.6|267
1652196400000|2022-05-10 15:26:40|12181.7|12180.7|12187.1|12186.1|12187.1|12186.1|12181.6|12180.6|198
1652196410000|2022-05-10 15:26:50|12187|12186|12189.9|12188.9|12192.7|12191.7|12185.1|12184.1|249
1652196420000|2022-05-10 15:27:00|12191.4|12190.4|12197.9|12196.9|12197.9|12196.9|12189.1|12188.1|282
1652196430000|2022-05-10 15:27:10|12198.1|12197.1|12201.1|12200.1|12204.4|12203.4|12192.6|12191.6|333
1652196440000|2022-05-10 15:27:20|12201.4|12200.4|12208.4|12207.4|12212.6|12211.6|12199.6|12198.6|440
1652196450000|2022-05-10 15:27:30|12208.2|12207.2|12199.9|12198.9|12209.4|12208.4|12199.9|12198.9|437
1652196460000|2022-05-10 15:27:40|12199.5|12198.5|12199.1|12198.1|12201.5|12200.5|12196|12195|224
1652196470000|2022-05-10 15:27:50|12199|12198|12202.9|12201.9|12206.9|12205.9|12196.5|12195.5|189
1652196480000|2022-05-10 15:28:00|12202.5|12201.5|12203.9|12202.9|12209.1|12208.1|12201.6|12200.6|297
1652196490000|2022-05-10 15:28:10|12203.7|12202.7|12194.9|12193.9|12204.9|12203.9|12194.9|12193.9|221
1652196500000|2022-05-10 15:28:20|12195.4|12194.4|12189.9|12188.9|12198.6|12197.6|12183.7|12182.7|389
1652196510000|2022-05-10 15:28:30|12190.1|12189.1|12185.9|12184.9|12191.6|12190.6|12184.1|12183.1|147
1652196520000|2022-05-10 15:28:40|12186.4|12185.4|12182.4|12181.4|12186.9|12185.9|12181.1|12180.1|248
1652196530000|2022-05-10 15:28:50|12182.2|12181.2|12179.1|12178.1|12182.6|12181.6|12176.7|12175.7|464
1652196540000|2022-05-10 15:29:00|12179|12178|12181.1|12180.1|12182.9|12181.9|12177.4|12176.4|178
1652196550000|2022-05-10 15:29:10|12180.9|12179.9|12171.6|12170.6|12181|12180|12170.9|12169.9|409
1652196560000|2022-05-10 15:29:20|12171.4|12170.4|12211.9|12210.9|12211.9|12210.9|12167.6|12166.6|879
1652196570000|2022-05-10 15:29:30|12212|12211|12211.2|12210.2|12218.6|12217.6|12203.6|12202.6|626
1652196580000|2022-05-10 15:29:40|12211|12210|12224.5|12223.5|12227.6|12226.6|12209.7|12208.7|670
1652196590000|2022-05-10 15:29:50|12226.4|12225.4|12224.4|12223.4|12228.9|12227.9|12219.4|12218.4|408
1652196600000|2022-05-10 15:30:00|12226.7|12225.7|12219.4|12218.4|12226.7|12225.7|12216.4|12215.4|417
1652196610000|2022-05-10 15:30:10|12219.2|12218.2|12215.5|12214.5|12220.6|12219.6|12212.9|12211.9|273
1652196620000|2022-05-10 15:30:20|12215.6|12214.6|12227.1|12226.1|12227.6|12226.6|12211.1|12210.1|230
1652196630000|2022-05-10 15:30:30|12228.1|12227.1|12231.7|12230.7|12241.1|12240.1|12227.1|12226.1|574
1652196640000|2022-05-10 15:30:40|12232.1|12231.1|12228.1|12227.1|12232.1|12231.1|12223.5|12222.5|282
1652196650000|2022-05-10 15:30:50|12228.2|12227.2|12227.6|12226.6|12231.6|12230.6|12222.6|12221.6|278
1652196660000|2022-05-10 15:31:00|12226.9|12225.9|12224.9|12223.9|12230|12229|12220.4|12219.4|242
1652196670000|2022-05-10 15:31:10|12225.4|12224.4|12226.4|12225.4|12232.5|12231.5|12224.6|12223.6|155
1652196680000|2022-05-10 15:31:20|12226.1|12225.1|12244.1|12243.1|12247.2|12246.2|12226.1|12225.1|423
1652196690000|2022-05-10 15:31:30|12243.6|12242.6|12240.1|12239.1|12244.1|12243.1|12229.1|12228.1|418
1652196700000|2022-05-10 15:31:40|12240.5|12239.5|12242.9|12241.9|12246|12245|12238.4|12237.4|361
1652196710000|2022-05-10 15:31:50|12242.2|12241.2|12234.4|12233.4|12244.9|12243.9|12233.6|12232.6|423
1652196720000|2022-05-10 15:32:00|12234.1|12233.1|12241|12240|12242.6|12241.6|12231.5|12230.5|298
1652196730000|2022-05-10 15:32:10|12240.6|12239.6|12227.1|12226.1|12240.6|12239.6|12225.7|12224.7|229
1652196740000|2022-05-10 15:32:20|12227.9|12226.9|12215.1|12214.1|12229.4|12228.4|12211.9|12210.9|391
1652196750000|2022-05-10 15:32:30|12214.6|12213.6|12216.6|12215.6|12220.4|12219.4|12213.6|12212.6|256
1652196760000|2022-05-10 15:32:40|12216.4|12215.4|12203.9|12202.9|12218.6|12217.6|12203.1|12202.1|334
1652196770000|2022-05-10 15:32:50|12204.2|12203.2|12198.1|12197.1|12211.1|12210.1|12198|12197|233
1652196780000|2022-05-10 15:33:00|12198.4|12197.4|12196.4|12195.4|12198.4|12197.4|12190|12189|355
1652196790000|2022-05-10 15:33:10|12196|12195|12186.6|12185.6|12196|12195|12180.7|12179.7|578
1652196800000|2022-05-10 15:33:20|12186.1|12185.1|12190.9|12189.9|12192.6|12191.6|12185.4|12184.4|222
1652196810000|2022-05-10 15:33:30|12190.4|12189.4|12198.4|12197.4|12199.1|12198.1|12185.9|12184.9|297
1652196820000|2022-05-10 15:33:40|12198.1|12197.1|12198.4|12197.4|12200.1|12199.1|12193|12192|284
1652196830000|2022-05-10 15:33:50|12197.6|12196.6|12207|12206|12208.9|12207.9|12197.6|12196.6|261
1652196840000|2022-05-10 15:34:00|12206.6|12205.6|12212.9|12211.9|12219.4|12218.4|12204.1|12203.1|457
1652196850000|2022-05-10 15:34:10|12212.4|12211.4|12217.1|12216.1|12217.7|12216.7|12207.1|12206.1|247
1652196860000|2022-05-10 15:34:20|12217.4|12216.4|12217.4|12216.4|12221.9|12220.9|12213.9|12212.9|209
1652196870000|2022-05-10 15:34:30|12219.4|12218.4|12220.1|12219.1|12226.9|12225.9|12216.6|12215.6|285
1652196880000|2022-05-10 15:34:40|12220.6|12219.6|12227.6|12226.6|12230.4|12229.4|12217.6|12216.6|392
1652196890000|2022-05-10 15:34:50|12227.5|12226.5|12214.6|12213.6|12227.5|12226.5|12212.9|12211.9|335
1652196900000|2022-05-10 15:35:00|12214.4|12213.4|12221.6|12220.6|12224.1|12223.1|12213.7|12212.7|152
1652196910000|2022-05-10 15:35:10|12221.7|12220.7|12221.1|12220.1|12224.6|12223.6|12212.4|12211.4|283
1652196920000|2022-05-10 15:35:20|12220.9|12219.9|12223.4|12222.4|12225.1|12224.1|12218.1|12217.1|241
1652196930000|2022-05-10 15:35:30|12222.6|12221.6|12225.4|12224.4|12225.6|12224.6|12220|12219|141
1652196940000|2022-05-10 15:35:40|12224.6|12223.6|12216.6|12215.6|12225.5|12224.5|12214.1|12213.1|192
1652196950000|2022-05-10 15:35:50|12217|12216|12216.2|12215.2|12221.2|12220.2|12215.1|12214.1|147
1652196960000|2022-05-10 15:36:00|12216.1|12215.1|12220.6|12219.6|12220.6|12219.6|12208.6|12207.6|288
1652196970000|2022-05-10 15:36:10|12220.9|12219.9|12224.7|12223.7|12227.9|12226.9|12217.4|12216.4|297
1652196980000|2022-05-10 15:36:20|12226.4|12225.4|12229.4|12228.4|12229.6|12228.6|12222|12221|204
1652196990000|2022-05-10 15:36:30|12229.2|12228.2|12231.5|12230.5|12237.7|12236.7|12226|12225|304
1652197000000|2022-05-10 15:36:40|12231.6|12230.6|12240.1|12239.1|12244.2|12243.2|12230.4|12229.4|329
1652197010000|2022-05-10 15:36:50|12240.4|12239.4|12242|12241|12244.6|12243.6|12235.6|12234.6|216
1652197020000|2022-05-10 15:37:00|12240.4|12239.4|12261.1|12260.1|12261.6|12260.6|12237.7|12236.7|903
1652197030000|2022-05-10 15:37:10|12260.9|12259.9|12255.4|12254.4|12261.6|12260.6|12250.9|12249.9|409
1652197040000|2022-05-10 15:37:20|12256.2|12255.2|12260.9|12259.9|12263.1|12262.1|12255.4|12254.4|522
1652197050000|2022-05-10 15:37:30|12260.4|12259.4|12262.4|12261.4|12268.1|12267.1|12260.4|12259.4|403
1652197060000|2022-05-10 15:37:40|12263.2|12262.2|12266.6|12265.6|12266.6|12265.6|12260.7|12259.7|317
1652197070000|2022-05-10 15:37:50|12267.4|12266.4|12260.6|12259.6|12267.6|12266.6|12256.7|12255.7|389
1652197080000|2022-05-10 15:38:00|12260.9|12259.9|12261.1|12260.1|12265.6|12264.6|12257.7|12256.7|301
1652197090000|2022-05-10 15:38:10|12260.9|12259.9|12259.7|12258.7|12261.9|12260.9|12258.4|12257.4|102
1652197100000|2022-05-10 15:38:20|12259.6|12258.6|12258.4|12257.4|12261.4|12260.4|12257.5|12256.5|149
1652197110000|2022-05-10 15:38:30|12258.1|12257.1|12256.9|12255.9|12259.1|12258.1|12256.6|12255.6|779
1652197120000|2022-05-10 15:38:40|12257|12256|12260.1|12259.1|12262.4|12261.4|12256.7|12255.7|277
1652197130000|2022-05-10 15:38:50|12260.2|12259.2|12269.6|12268.6|12273.7|12272.7|12260.2|12259.2|391
1652197140000|2022-05-10 15:39:00|12271.1|12270.1|12289.6|12288.6|12289.6|12288.6|12271.1|12270.1|637
1652197150000|2022-05-10 15:39:10|12289.4|12288.4|12284.6|12283.6|12289.4|12288.4|12280.4|12279.4|456
1652197160000|2022-05-10 15:39:20|12284.1|12283.1|12294.5|12293.5|12297.7|12296.7|12284.1|12283.1|883
1652197170000|2022-05-10 15:39:30|12294.6|12293.6|12302.6|12301.6|12303.9|12302.9|12292.5|12291.5|698
1652197180000|2022-05-10 15:39:40|12302.2|12301.2|12297.9|12296.9|12305.1|12304.1|12294.5|12293.5|429
1652197190000|2022-05-10 15:39:50|12297.7|12296.7|12298.4|12297.4|12300.6|12299.6|12295.9|12294.9|401
1652197200000|2022-05-10 15:40:00|12299.1|12298.1|12291.7|12290.7|12299.1|12298.1|12290.5|12289.5|528
1652197210000|2022-05-10 15:40:10|12291.6|12290.6|12298.5|12297.5|12298.6|12297.6|12290.5|12289.5|543
1652197220000|2022-05-10 15:40:20|12300.5|12299.5|12307.1|12306.1|12307.1|12306.1|12298.6|12297.6|296
1652197230000|2022-05-10 15:40:30|12307.4|12306.4|12300.6|12299.6|12310.5|12309.5|12300.6|12299.6|364
1652197240000|2022-05-10 15:40:40|12300.7|12299.7|12302.5|12301.5|12304.4|12303.4|12300.1|12299.1|149
1652197250000|2022-05-10 15:40:50|12301.5|12300.5|12299.2|12298.2|12304.1|12303.1|12298.6|12297.6|220
1652197260000|2022-05-10 15:41:00|12297.2|12296.2|12292.9|12291.9|12297.2|12296.2|12279.6|12278.6|644
1652197270000|2022-05-10 15:41:10|12292.4|12291.4|12288.5|12287.5|12296.4|12295.4|12284.1|12283.1|318
1652197280000|2022-05-10 15:41:20|12288.9|12287.9|12285.9|12284.9|12292.9|12291.9|12284.9|12283.9|195
1652197290000|2022-05-10 15:41:30|12286|12285|12285|12284|12288.1|12287.1|12283.9|12282.9|100
1652197300000|2022-05-10 15:41:40|12284.9|12283.9|12280|12279|12284.9|12283.9|12277.7|12276.7|209
1652197310000|2022-05-10 15:41:50|12280.1|12279.1|12272.4|12271.4|12280.1|12279.1|12267.6|12266.6|348
1652197320000|2022-05-10 15:42:00|12272.1|12271.1|12266.1|12265.1|12274.4|12273.4|12259.9|12258.9|399
1652197330000|2022-05-10 15:42:10|12265.6|12264.6|12255.7|12254.7|12265.6|12264.6|12255.5|12254.5|255
1652197340000|2022-05-10 15:42:20|12255.4|12254.4|12260.1|12259.1|12265.9|12264.9|12250.9|12249.9|581
1652197350000|2022-05-10 15:42:30|12261.1|12260.1|12264.1|12263.1|12266.2|12265.2|12259.1|12258.1|227
1652197360000|2022-05-10 15:42:40|12263.6|12262.6|12264.4|12263.4|12266.4|12265.4|12262.1|12261.1|190
1652197370000|2022-05-10 15:42:50|12264.7|12263.7|12269.9|12268.9|12277|12276|12263.9|12262.9|303
1652197380000|2022-05-10 15:43:00|12270.4|12269.4|12270.6|12269.6|12279.9|12278.9|12270.4|12269.4|244
1652197390000|2022-05-10 15:43:10|12270.1|12269.1|12274.4|12273.4|12277.7|12276.7|12264.5|12263.5|228
1652197400000|2022-05-10 15:43:20|12274.1|12273.1|12274.6|12273.6|12277.5|12276.5|12270.7|12269.7|119
1652197410000|2022-05-10 15:43:30|12274.7|12273.7|12278.9|12277.9|12281.9|12280.9|12270.9|12269.9|292
1652197420000|2022-05-10 15:43:40|12278.5|12277.5|12273.6|12272.6|12279.4|12278.4|12270.9|12269.9|127
1652197430000|2022-05-10 15:43:50|12273.4|12272.4|12265.6|12264.6|12274|12273|12259|12258|273
1652197440000|2022-05-10 15:44:00|12266.7|12265.7|12264.6|12263.6|12268.9|12267.9|12261.5|12260.5|129
1652197450000|2022-05-10 15:44:10|12264.4|12263.4|12273.4|12272.4|12274|12273|12261.5|12260.5|126
1652197460000|2022-05-10 15:44:20|12272.9|12271.9|12266.4|12265.4|12273.1|12272.1|12262.6|12261.6|155
1652197470000|2022-05-10 15:44:30|12266.6|12265.6|12267.6|12266.6|12273.2|12272.2|12265.2|12264.2|112
1652197480000|2022-05-10 15:44:40|12267.7|12266.7|12274|12273|12277.1|12276.1|12267.1|12266.1|126
1652197490000|2022-05-10 15:44:50|12274.1|12273.1|12278.6|12277.6|12278.9|12277.9|12270.1|12269.1|204
1652197500000|2022-05-10 15:45:00|12277.6|12276.6|12271.1|12270.1|12279.9|12278.9|12266.1|12265.1|320
1652197510000|2022-05-10 15:45:10|12271|12270|12267.6|12266.6|12272.9|12271.9|12267.4|12266.4|120
1652197520000|2022-05-10 15:45:20|12267.5|12266.5|12271.4|12270.4|12274.5|12273.5|12264.2|12263.2|279
1652197530000|2022-05-10 15:45:30|12270.9|12269.9|12272.6|12271.6|12273.1|12272.1|12267.4|12266.4|116
1652197540000|2022-05-10 15:45:40|12271.5|12270.5|12265.6|12264.6|12273|12272|12264.1|12263.1|202
1652197550000|2022-05-10 15:45:50|12264.9|12263.9|12262.6|12261.6|12271.2|12270.2|12262.6|12261.6|167
1652197560000|2022-05-10 15:46:00|12262.7|12261.7|12263.1|12262.1|12267.5|12266.5|12258.6|12257.6|247
1652197570000|2022-05-10 15:46:10|12262.4|12261.4|12256.6|12255.6|12265|12264|12253.6|12252.6|321
1652197580000|2022-05-10 15:46:20|12255.9|12254.9|12241.4|12240.4|12256.9|12255.9|12241.4|12240.4|566
1652197590000|2022-05-10 15:46:30|12241.5|12240.5|12241.1|12240.1|12245.4|12244.4|12233.9|12232.9|356
1652197600000|2022-05-10 15:46:40|12241.4|12240.4|12244.6|12243.6|12246|12245|12239.4|12238.4|226
1652197610000|2022-05-10 15:46:50|12243.9|12242.9|12245.1|12244.1|12246.1|12245.1|12239.5|12238.5|180
1652197620000|2022-05-10 15:47:00|12245.4|12244.4|12241.4|12240.4|12248.1|12247.1|12240.1|12239.1|200
1652197630000|2022-05-10 15:47:10|12241.9|12240.9|12243.6|12242.6|12244.1|12243.1|12236.1|12235.1|217
1652197640000|2022-05-10 15:47:20|12244.2|12243.2|12249.4|12248.4|12264.6|12263.6|12243.6|12242.6|335
1652197650000|2022-05-10 15:47:30|12249.1|12248.1|12256.6|12255.6|12257.4|12256.4|12245|12244|284
1652197660000|2022-05-10 15:47:40|12257|12256|12259.6|12258.6|12266.1|12265.1|12254.6|12253.6|244
1652197670000|2022-05-10 15:47:50|12259.4|12258.4|12253.6|12252.6|12261.4|12260.4|12252.9|12251.9|168
1652197680000|2022-05-10 15:48:00|12253.4|12252.4|12242.6|12241.6|12253.9|12252.9|12241.5|12240.5|202
1652197690000|2022-05-10 15:48:10|12242.9|12241.9|12236.9|12235.9|12243.4|12242.4|12234.4|12233.4|163
1652197700000|2022-05-10 15:48:20|12237.2|12236.2|12241.2|12240.2|12244.7|12243.7|12236|12235|176
1652197710000|2022-05-10 15:48:30|12241.4|12240.4|12252.1|12251.1|12252.9|12251.9|12238.1|12237.1|135
1652197720000|2022-05-10 15:48:40|12252.6|12251.6|12248.1|12247.1|12252.9|12251.9|12244.6|12243.6|87
1652197730000|2022-05-10 15:48:50|12248.9|12247.9|12240.4|12239.4|12249.1|12248.1|12239.1|12238.1|113
1652197740000|2022-05-10 15:49:00|12240.2|12239.2|12245.2|12244.2|12251.5|12250.5|12234.9|12233.9|339
1652197750000|2022-05-10 15:49:10|12246.9|12245.9|12251.6|12250.6|12252.1|12251.1|12245.1|12244.1|286
1652197760000|2022-05-10 15:49:20|12251.5|12250.5|12250.9|12249.9|12252.4|12251.4|12243|12242|173
1652197770000|2022-05-10 15:49:30|12250.4|12249.4|12247.9|12246.9|12252.5|12251.5|12244.4|12243.4|153
1652197780000|2022-05-10 15:49:40|12247.6|12246.6|12246.6|12245.6|12248.1|12247.1|12243.6|12242.6|88
1652197790000|2022-05-10 15:49:50|12246.5|12245.5|12239.6|12238.6|12248.1|12247.1|12237.1|12236.1|118
1652197800000|2022-05-10 15:50:00|12239.5|12238.5|12234.1|12233.1|12242.2|12241.2|12232.9|12231.9|179
1652197810000|2022-05-10 15:50:10|12233.9|12232.9|12228.9|12227.9|12234.5|12233.5|12228.4|12227.4|247
1652197820000|2022-05-10 15:50:20|12228.4|12227.4|12230.1|12229.1|12233|12232|12228.4|12227.4|163
1652197830000|2022-05-10 15:50:30|12230|12229|12231.1|12230.1|12236.7|12235.7|12228.4|12227.4|164
1652197840000|2022-05-10 15:50:40|12231|12230|12238.7|12237.7|12240.1|12239.1|12230.1|12229.1|145
1652197850000|2022-05-10 15:50:50|12239.4|12238.4|12229.5|12228.5|12240.9|12239.9|12229.5|12228.5|131
1652197860000|2022-05-10 15:51:00|12225.6|12224.6|12220.4|12219.4|12230.6|12229.6|12219.6|12218.6|395
1652197870000|2022-05-10 15:51:10|12220.6|12219.6|12219.9|12218.9|12222.7|12221.7|12217.4|12216.4|263
1652197880000|2022-05-10 15:51:20|12219.6|12218.6|12217.6|12216.6|12221.4|12220.4|12217.1|12216.1|121
1652197890000|2022-05-10 15:51:30|12217.4|12216.4|12206|12205|12217.6|12216.6|12206|12205|329
1652197900000|2022-05-10 15:51:40|12206.1|12205.1|12207.9|12206.9|12211.1|12210.1|12205.9|12204.9|312
1652197910000|2022-05-10 15:51:50|12208.1|12207.1|12202.5|12201.5|12209.1|12208.1|12202.4|12201.4|223
1652197920000|2022-05-10 15:52:00|12203.7|12202.7|12203.4|12202.4|12211.6|12210.6|12202.6|12201.6|302
1652197930000|2022-05-10 15:52:10|12202.9|12201.9|12207.7|12206.7|12212.6|12211.6|12202.9|12201.9|220
1652197940000|2022-05-10 15:52:20|12209.1|12208.1|12222|12221|12222|12221|12207.9|12206.9|187
1652197950000|2022-05-10 15:52:30|12222.2|12221.2|12217.4|12216.4|12226.9|12225.9|12216.7|12215.7|209
1652197960000|2022-05-10 15:52:40|12217.1|12216.1|12216.6|12215.6|12217.4|12216.4|12209.6|12208.6|198
1652197970000|2022-05-10 15:52:50|12216.5|12215.5|12212.1|12211.1|12221.9|12220.9|12212.1|12211.1|109
1652197980000|2022-05-10 15:53:00|12212.4|12211.4|12220.7|12219.7|12223.9|12222.9|12211.9|12210.9|165
1652197990000|2022-05-10 15:53:10|12221.6|12220.6|12222.9|12221.9|12222.9|12221.9|12215.6|12214.6|118
1652198000000|2022-05-10 15:53:20|12223.4|12222.4|12245.4|12244.4|12245.4|12244.4|12223.4|12222.4|375
1652198010000|2022-05-10 15:53:30|12247|12246|12239.7|12238.7|12247.4|12246.4|12235.2|12234.2|291
1652198020000|2022-05-10 15:53:40|12240.5|12239.5|12238.5|12237.5|12243.1|12242.1|12234.7|12233.7|209
1652198030000|2022-05-10 15:53:50|12239.1|12238.1|12231.4|12230.4|12240.4|12239.4|12230.4|12229.4|183
1652198040000|2022-05-10 15:54:00|12232.2|12231.2|12236.6|12235.6|12236.9|12235.9|12229.5|12228.5|255
1652198050000|2022-05-10 15:54:10|12236.9|12235.9|12244.9|12243.9|12245.4|12244.4|12236.9|12235.9|285
1652198060000|2022-05-10 15:54:20|12245.5|12244.5|12249.1|12248.1|12249.1|12248.1|12240.6|12239.6|178
1652198070000|2022-05-10 15:54:30|12249.7|12248.7|12256.1|12255.1|12257.9|12256.9|12244.4|12243.4|287
1652198080000|2022-05-10 15:54:40|12255.9|12254.9|12255.6|12254.6|12257.2|12256.2|12248.6|12247.6|222
1652198090000|2022-05-10 15:54:50|12255.4|12254.4|12251.1|12250.1|12257|12256|12249.9|12248.9|412
1652198100000|2022-05-10 15:55:00|12251.2|12250.2|12240|12239|12254.4|12253.4|12239.7|12238.7|275
1652198110000|2022-05-10 15:55:10|12240.1|12239.1|12235|12234|12244.5|12243.5|12233.4|12232.4|237
1652198120000|2022-05-10 15:55:20|12235.1|12234.1|12246.1|12245.1|12246.1|12245.1|12233|12232|186
1652198130000|2022-05-10 15:55:30|12246.2|12245.2|12236.1|12235.1|12249.1|12248.1|12233.4|12232.4|181
1652198140000|2022-05-10 15:55:40|12236.2|12235.2|12236.1|12235.1|12241.5|12240.5|12235.1|12234.1|137
1652198150000|2022-05-10 15:55:50|12236.2|12235.2|12234.5|12233.5|12238.6|12237.6|12231.9|12230.9|104
1652198160000|2022-05-10 15:56:00|12234.1|12233.1|12234.9|12233.9|12235.7|12234.7|12223.4|12222.4|403
1652198170000|2022-05-10 15:56:10|12233.7|12232.7|12218.1|12217.1|12234.9|12233.9|12217.6|12216.6|176
1652198180000|2022-05-10 15:56:20|12218|12217|12216.9|12215.9|12223.4|12222.4|12215.9|12214.9|179
1652198190000|2022-05-10 15:56:30|12217.6|12216.6|12214.9|12213.9|12218.7|12217.7|12213.1|12212.1|197
1652198200000|2022-05-10 15:56:40|12214.5|12213.5|12212.9|12211.9|12216.5|12215.5|12211.2|12210.2|137
1652198210000|2022-05-10 15:56:50|12213.1|12212.1|12205.9|12204.9|12214.5|12213.5|12202|12201|427
1652198220000|2022-05-10 15:57:00|12205.7|12204.7|12210.4|12209.4|12212.1|12211.1|12203.9|12202.9|319
1652198230000|2022-05-10 15:57:10|12210.2|12209.2|12203.4|12202.4|12211.1|12210.1|12200.4|12199.4|290
1652198240000|2022-05-10 15:57:20|12203.6|12202.6|12218.9|12217.9|12222.6|12221.6|12203.6|12202.6|417
1652198250000|2022-05-10 15:57:30|12219|12218|12216.4|12215.4|12220.9|12219.9|12212.9|12211.9|182
1652198260000|2022-05-10 15:57:40|12216.6|12215.6|12220.5|12219.5|12224.4|12223.4|12216.4|12215.4|153
1652198270000|2022-05-10 15:57:50|12220.1|12219.1|12230.9|12229.9|12231.9|12230.9|12218.1|12217.1|186
1652198280000|2022-05-10 15:58:00|12230.5|12229.5|12248.6|12247.6|12254.9|12253.9|12228.6|12227.6|814
1652198290000|2022-05-10 15:58:10|12248.9|12247.9|12258.6|12257.6|12260.1|12259.1|12246.1|12245.1|462
1652198300000|2022-05-10 15:58:20|12258.7|12257.7|12266|12265|12274.6|12273.6|12257.5|12256.5|445
1652198310000|2022-05-10 15:58:30|12266.7|12265.7|12265.6|12264.6|12268.1|12267.1|12259.1|12258.1|307
1652198320000|2022-05-10 15:58:40|12265.5|12264.5|12265.7|12264.7|12267.6|12266.6|12261.4|12260.4|350
1652198330000|2022-05-10 15:58:50|12266.1|12265.1|12279.9|12278.9|12281.9|12280.9|12266.1|12265.1|290
1652198340000|2022-05-10 15:59:00|12279.7|12278.7|12279.9|12278.9|12281.9|12280.9|12271.7|12270.7|286
1652198350000|2022-05-10 15:59:10|12281.7|12280.7|12267.6|12266.6|12282.2|12281.2|12262.9|12261.9|386
1652198360000|2022-05-10 15:59:20|12267.7|12266.7|12264.4|12263.4|12269.1|12268.1|12264.1|12263.1|148
1652198370000|2022-05-10 15:59:30|12263.5|12262.5|12263.9|12262.9|12266.1|12265.1|12260.6|12259.6|180
1652198380000|2022-05-10 15:59:40|12263.5|12262.5|12263|12262|12265.1|12264.1|12256.7|12255.7|215
1652198390000|2022-05-10 15:59:50|12264.6|12263.6|12266.9|12265.9|12267.5|12266.5|12257.7|12256.7|300
1652198400000|2022-05-10 16:00:00|12266.7|12265.7|12259.6|12258.6|12270.4|12269.4|12257.7|12256.7|364
1652198410000|2022-05-10 16:00:10|12260.1|12259.1|12255.4|12254.4|12261.1|12260.1|12252.2|12251.2|335
1652198420000|2022-05-10 16:00:20|12255.6|12254.6|12257.6|12256.6|12266.9|12265.9|12255.2|12254.2|192
1652198430000|2022-05-10 16:00:30|12257.5|12256.5|12258.2|12257.2|12259|12258|12250.9|12249.9|259
1652198440000|2022-05-10 16:00:40|12259|12258|12279.4|12278.4|12285.6|12284.6|12258|12257|467
1652198450000|2022-05-10 16:00:50|12277.7|12276.7|12270.6|12269.6|12280|12279|12269.1|12268.1|398
1652198460000|2022-05-10 16:01:00|12270.4|12269.4|12279.9|12278.9|12281.4|12280.4|12263.5|12262.5|312
1652198470000|2022-05-10 16:01:10|12278.4|12277.4|12278.9|12277.9|12280.4|12279.4|12273.7|12272.7|214
1652198480000|2022-05-10 16:01:20|12278.7|12277.7|12293|12292|12293|12292|12278.4|12277.4|379
1652198490000|2022-05-10 16:01:30|12293.1|12292.1|12290.6|12289.6|12296.9|12295.9|12289.9|12288.9|448
1652198500000|2022-05-10 16:01:40|12290.9|12289.9|12295.1|12294.1|12298.2|12297.2|12289.2|12288.2|340
1652198510000|2022-05-10 16:01:50|12294.7|12293.7|12289.6|12288.6|12296.6|12295.6|12287.5|12286.5|284
1652198520000|2022-05-10 16:02:00|12290.1|12289.1|12295.4|12294.4|12297.1|12296.1|12289.1|12288.1|191
1652198530000|2022-05-10 16:02:10|12296|12295|12295.9|12294.9|12297.4|12296.4|12291.4|12290.4|181
1652198540000|2022-05-10 16:02:20|12296|12295|12279.4|12278.4|12296.6|12295.6|12277.6|12276.6|321
1652198550000|2022-05-10 16:02:30|12278.9|12277.9|12274.1|12273.1|12280.9|12279.9|12269.1|12268.1|230
1652198560000|2022-05-10 16:02:40|12274.9|12273.9|12273.1|12272.1|12277.6|12276.6|12269.9|12268.9|175
1652198570000|2022-05-10 16:02:50|12273|12272|12280|12279|12280|12279|12270.6|12269.6|214
1652198580000|2022-05-10 16:03:00|12279.4|12278.4|12280.9|12279.9|12286.4|12285.4|12275.9|12274.9|327
1652198590000|2022-05-10 16:03:10|12281.1|12280.1|12274.2|12273.2|12281.1|12280.1|12270.7|12269.7|175
1652198600000|2022-05-10 16:03:20|12274.1|12273.1|12286.4|12285.4|12286.7|12285.7|12273.1|12272.1|193
1652198610000|2022-05-10 16:03:30|12286.5|12285.5|12292.1|12291.1|12293.5|12292.5|12284.1|12283.1|216
1652198620000|2022-05-10 16:03:40|12292.4|12291.4|12289.5|12288.5|12298.9|12297.9|12288.2|12287.2|350
1652198630000|2022-05-10 16:03:50|12291|12290|12291.2|12290.2|12294.9|12293.9|12283.7|12282.7|317
1652198640000|2022-05-10 16:04:00|12290.7|12289.7|12283.6|12282.6|12294.6|12293.6|12275.9|12274.9|331
1652198650000|2022-05-10 16:04:10|12283.9|12282.9|12292.9|12291.9|12293.7|12292.7|12282.7|12281.7|276
1652198660000|2022-05-10 16:04:20|12292.5|12291.5|12308.6|12307.6|12309.1|12308.1|12292.5|12291.5|562
1652198670000|2022-05-10 16:04:30|12309|12308|12310|12309|12313.1|12312.1|12307.4|12306.4|573
1652198680000|2022-05-10 16:04:40|12310.1|12309.1|12312.4|12311.4|12313.6|12312.6|12307.4|12306.4|305
1652198690000|2022-05-10 16:04:50|12312.6|12311.6|12309.5|12308.5|12313.9|12312.9|12306.4|12305.4|206
1652198700000|2022-05-10 16:05:00|12310.9|12309.9|12307.9|12306.9|12312.9|12311.9|12304.1|12303.1|270
1652198710000|2022-05-10 16:05:10|12309.2|12308.2|12291.7|12290.7|12309.9|12308.9|12284.4|12283.4|470
1652198720000|2022-05-10 16:05:20|12291.9|12290.9|12289.4|12288.4|12292.4|12291.4|12284.2|12283.2|281
1652198730000|2022-05-10 16:05:30|12288.6|12287.6|12296.1|12295.1|12296.2|12295.2|12288.6|12287.6|142
1652198740000|2022-05-10 16:05:40|12297|12296|12289.4|12288.4|12297|12296|12286.6|12285.6|422
1652198750000|2022-05-10 16:05:50|12289.1|12288.1|12283.9|12282.9|12289.1|12288.1|12279.6|12278.6|219
1652198760000|2022-05-10 16:06:00|12284.1|12283.1|12287.4|12286.4|12288.1|12287.1|12279.5|12278.5|176
1652198770000|2022-05-10 16:06:10|12287.2|12286.2|12291.6|12290.6|12294.4|12293.4|12284.4|12283.4|183
1652198780000|2022-05-10 16:06:20|12291.9|12290.9|12291.4|12290.4|12298.9|12297.9|12291|12290|190
1652198790000|2022-05-10 16:06:30|12290.4|12289.4|12289.4|12288.4|12290.4|12289.4|12284.4|12283.4|197
1652198800000|2022-05-10 16:06:40|12289.5|12288.5|12290.9|12289.9|12293.9|12292.9|12289.5|12288.5|149
1652198810000|2022-05-10 16:06:50|12290.7|12289.7|12287.6|12286.6|12298.6|12297.6|12287.1|12286.1|192
1652198820000|2022-05-10 16:07:00|12286.4|12285.4|12274.1|12273.1|12286.6|12285.6|12263.6|12262.6|634
1652198830000|2022-05-10 16:07:10|12274.2|12273.2|12280.1|12279.1|12280.1|12279.1|12272.1|12271.1|252
1652198840000|2022-05-10 16:07:20|12280.6|12279.6|12286.7|12285.7|12286.7|12285.7|12278.7|12277.7|238
1652198850000|2022-05-10 16:07:30|12287|12286|12288.9|12287.9|12295.7|12294.7|12287|12286|229
1652198860000|2022-05-10 16:07:40|12287.7|12286.7|12279.9|12278.9|12287.7|12286.7|12278.9|12277.9|128
1652198870000|2022-05-10 16:07:50|12280.1|12279.1|12280.4|12279.4|12282.4|12281.4|12273.4|12272.4|151
1652198880000|2022-05-10 16:08:00|12280|12279|12268.2|12267.2|12281.4|12280.4|12268.2|12267.2|275
1652198890000|2022-05-10 16:08:10|12268|12267|12275.6|12274.6|12276.1|12275.1|12264.1|12263.1|259
1652198900000|2022-05-10 16:08:20|12275.2|12274.2|12280.6|12279.6|12282.5|12281.5|12275.2|12274.2|177
1652198910000|2022-05-10 16:08:30|12281|12280|12282.1|12281.1|12282.6|12281.6|12278.2|12277.2|162
1652198920000|2022-05-10 16:08:40|12281.7|12280.7|12281.9|12280.9|12282.9|12281.9|12275.6|12274.6|89
1652198930000|2022-05-10 16:08:50|12281.4|12280.4|12268.4|12267.4|12282.5|12281.5|12263.6|12262.6|256
1652198940000|2022-05-10 16:09:00|12268.6|12267.6|12261.9|12260.9|12269.1|12268.1|12259.5|12258.5|451
1652198950000|2022-05-10 16:09:10|12261.4|12260.4|12245|12244|12262.1|12261.1|12242.2|12241.2|690
1652198960000|2022-05-10 16:09:20|12244.4|12243.4|12246.4|12245.4|12249.4|12248.4|12243.9|12242.9|243
1652198970000|2022-05-10 16:09:30|12246.2|12245.2|12244.9|12243.9|12249.4|12248.4|12241.1|12240.1|192
1652198980000|2022-05-10 16:09:40|12244.6|12243.6|12236.1|12235.1|12245.1|12244.1|12232.6|12231.6|298
1652198990000|2022-05-10 16:09:50|12235.6|12234.6|12236.2|12235.2|12239.1|12238.1|12232.6|12231.6|274
1652199000000|2022-05-10 16:10:00|12236.6|12235.6|12240.9|12239.9|12245.1|12244.1|12235.1|12234.1|329
1652199010000|2022-05-10 16:10:10|12241.4|12240.4|12237.1|12236.1|12242.6|12241.6|12236.2|12235.2|354
1652199020000|2022-05-10 16:10:20|12237.4|12236.4|12229.9|12228.9|12240.9|12239.9|12229|12228|190
1652199030000|2022-05-10 16:10:30|12229.6|12228.6|12230.4|12229.4|12234.1|12233.1|12229.5|12228.5|144
1652199040000|2022-05-10 16:10:40|12230.2|12229.2|12230.9|12229.9|12232.7|12231.7|12226.4|12225.4|192
1652199050000|2022-05-10 16:10:50|12230.5|12229.5|12227.9|12226.9|12230.5|12229.5|12226.1|12225.1|156
1652199060000|2022-05-10 16:11:00|12228.1|12227.1|12228.6|12227.6|12233.2|12232.2|12225.7|12224.7|272
1652199070000|2022-05-10 16:11:10|12227.9|12226.9|12231.6|12230.6|12232.1|12231.1|12226.4|12225.4|174
1652199080000|2022-05-10 16:11:20|12231.5|12230.5|12231.1|12230.1|12239.1|12238.1|12230.4|12229.4|330
1652199090000|2022-05-10 16:11:30|12231|12230|12234.1|12233.1|12234.9|12233.9|12227.4|12226.4|221
1652199100000|2022-05-10 16:11:40|12233.9|12232.9|12241.6|12240.6|12244.7|12243.7|12233.4|12232.4|230
1652199110000|2022-05-10 16:11:50|12242.4|12241.4|12259.4|12258.4|12260.9|12259.9|12236.1|12235.1|315
1652199120000|2022-05-10 16:12:00|12259|12258|12261.4|12260.4|12264.5|12263.5|12250.1|12249.1|758
1652199130000|2022-05-10 16:12:10|12260.6|12259.6|12245.6|12244.6|12261.1|12260.1|12245.6|12244.6|340
1652199140000|2022-05-10 16:12:20|12245.5|12244.5|12248.1|12247.1|12251.4|12250.4|12245.5|12244.5|164
1652199150000|2022-05-10 16:12:30|12247.9|12246.9|12248.1|12247.1|12252.1|12251.1|12242.4|12241.4|199
1652199160000|2022-05-10 16:12:40|12247.9|12246.9|12274|12273|12278.9|12277.9|12245|12244|593
1652199170000|2022-05-10 16:12:50|12274.6|12273.6|12272.7|12271.7|12274.6|12273.6|12264.4|12263.4|229
1652199180000|2022-05-10 16:13:00|12273.1|12272.1|12271.4|12270.4|12281.7|12280.7|12271.4|12270.4|435
1652199190000|2022-05-10 16:13:10|12270.7|12269.7|12268.9|12267.9|12275.9|12274.9|12268.9|12267.9|177
1652199200000|2022-05-10 16:13:20|12269.1|12268.1|12265.1|12264.1|12271|12270|12260.9|12259.9|208
1652199210000|2022-05-10 16:13:30|12265|12264|12270.9|12269.9|12273.6|12272.6|12263.2|12262.2|169
1652199220000|2022-05-10 16:13:40|12270.7|12269.7|12278.4|12277.4|12284.1|12283.1|12270.7|12269.7|333
1652199230000|2022-05-10 16:13:50|12277.7|12276.7|12271.5|12270.5|12277.7|12276.7|12267.6|12266.6|155
1652199240000|2022-05-10 16:14:00|12271.6|12270.6|12277.4|12276.4|12279.9|12278.9|12267.9|12266.9|275
1652199250000|2022-05-10 16:14:10|12278|12277|12279.4|12278.4|12282.5|12281.5|12273.1|12272.1|212
1652199260000|2022-05-10 16:14:20|12279.6|12278.6|12275.1|12274.1|12279.9|12278.9|12272.6|12271.6|139
1652199270000|2022-05-10 16:14:30|12275|12274|12278.5|12277.5|12280.5|12279.5|12275|12274|136
1652199280000|2022-05-10 16:14:40|12278.4|12277.4|12263.6|12262.6|12280.6|12279.6|12261.9|12260.9|221
1652199290000|2022-05-10 16:14:50|12263.4|12262.4|12251.6|12250.6|12263.4|12262.4|12249.9|12248.9|349
1652199300000|2022-05-10 16:15:00|12250.7|12249.7|12247.4|12246.4|12252.4|12251.4|12241.7|12240.7|514
1652199310000|2022-05-10 16:15:10|12247.6|12246.6|12255.6|12254.6|12256|12255|12245.4|12244.4|289
1652199320000|2022-05-10 16:15:20|12255.5|12254.5|12263.2|12262.2|12263.4|12262.4|12253.7|12252.7|338
1652199330000|2022-05-10 16:15:30|12264.6|12263.6|12262.4|12261.4|12264.9|12263.9|12257.7|12256.7|168
1652199340000|2022-05-10 16:15:40|12262|12261|12274.2|12273.2|12275.2|12274.2|12260.1|12259.1|325
1652199350000|2022-05-10 16:15:50|12272.6|12271.6|12282.9|12281.9|12285.1|12284.1|12272.4|12271.4|431
1652199360000|2022-05-10 16:16:00|12282|12281|12273|12272|12286.1|12285.1|12268.9|12267.9|505
1652199370000|2022-05-10 16:16:10|12272.6|12271.6|12254.4|12253.4|12273.9|12272.9|12250|12249|323
1652199380000|2022-05-10 16:16:20|12254.9|12253.9|12258.1|12257.1|12260.6|12259.6|12253.5|12252.5|183
1652199390000|2022-05-10 16:16:30|12257.9|12256.9|12252.5|12251.5|12258.2|12257.2|12251.9|12250.9|131
1652199400000|2022-05-10 16:16:40|12252.4|12251.4|12248.1|12247.1|12252.9|12251.9|12242.6|12241.6|352
1652199410000|2022-05-10 16:16:50|12248.9|12247.9|12244.6|12243.6|12249.4|12248.4|12240.2|12239.2|246
1652199420000|2022-05-10 16:17:00|12245.1|12244.1|12246.9|12245.9|12250.6|12249.6|12241.9|12240.9|317
1652199430000|2022-05-10 16:17:10|12247.1|12246.1|12252.2|12251.2|12259.6|12258.6|12246.4|12245.4|230
1652199440000|2022-05-10 16:17:20|12251.6|12250.6|12251.4|12250.4|12251.6|12250.6|12243.9|12242.9|178
1652199450000|2022-05-10 16:17:30|12251.6|12250.6|12254.4|12253.4|12256.1|12255.1|12249.1|12248.1|86
1652199460000|2022-05-10 16:17:40|12254.1|12253.1|12240.2|12239.2|12261.1|12260.1|12240.2|12239.2|265
1652199470000|2022-05-10 16:17:50|12239.4|12238.4|12253.9|12252.9|12254.5|12253.5|12239.4|12238.4|201
1652199480000|2022-05-10 16:18:00|12253.7|12252.7|12243.1|12242.1|12253.7|12252.7|12241.4|12240.4|213
1652199490000|2022-05-10 16:18:10|12242.7|12241.7|12246.5|12245.5|12247.6|12246.6|12241.2|12240.2|101
1652199500000|2022-05-10 16:18:20|12246.6|12245.6|12242.6|12241.6|12247.7|12246.7|12238.6|12237.6|205
1652199510000|2022-05-10 16:18:30|12242.5|12241.5|12242.4|12241.4|12251.5|12250.5|12241.6|12240.6|196
1652199520000|2022-05-10 16:18:40|12241.4|12240.4|12239.2|12238.2|12242.6|12241.6|12239.2|12238.2|102
1652199530000|2022-05-10 16:18:50|12239.4|12238.4|12243.6|12242.6|12245.9|12244.9|12239.1|12238.1|113
1652199540000|2022-05-10 16:19:00|12242.4|12241.4|12243.2|12242.2|12253.7|12252.7|12241.4|12240.4|230
1652199550000|2022-05-10 16:19:10|12242.4|12241.4|12244.4|12243.4|12248.9|12247.9|12241.9|12240.9|126
1652199560000|2022-05-10 16:19:20|12244.2|12243.2|12248.6|12247.6|12253.6|12252.6|12241|12240|144
1652199570000|2022-05-10 16:19:30|12246.6|12245.6|12253.1|12252.1|12253.1|12252.1|12243.4|12242.4|114
1652199580000|2022-05-10 16:19:40|12253.5|12252.5|12250.6|12249.6|12254.4|12253.4|12246.9|12245.9|137
1652199590000|2022-05-10 16:19:50|12251.9|12250.9|12243.7|12242.7|12256.4|12255.4|12242.1|12241.1|318
1652199600000|2022-05-10 16:20:00|12242.9|12241.9|12235.1|12234.1|12244.4|12243.4|12234.9|12233.9|326
1652199610000|2022-05-10 16:20:10|12236.4|12235.4|12232.6|12231.6|12240.4|12239.4|12232.6|12231.6|256
1652199620000|2022-05-10 16:20:20|12232.4|12231.4|12227.9|12226.9|12235.1|12234.1|12227.2|12226.2|329
1652199630000|2022-05-10 16:20:30|12228.4|12227.4|12235.7|12234.7|12235.9|12234.9|12228.1|12227.1|265
1652199640000|2022-05-10 16:20:40|12235.5|12234.5|12243.6|12242.6|12244.2|12243.2|12235.4|12234.4|199
1652199650000|2022-05-10 16:20:50|12243.1|12242.1|12239|12238|12243.4|12242.4|12236.4|12235.4|120
1652199660000|2022-05-10 16:21:00|12241.6|12240.6|12237.2|12236.2|12244.5|12243.5|12233.9|12232.9|256
1652199670000|2022-05-10 16:21:10|12237|12236|12240.5|12239.5|12240.6|12239.6|12234.4|12233.4|116
1652199680000|2022-05-10 16:21:20|12240.4|12239.4|12230.4|12229.4|12242.6|12241.6|12228.1|12227.1|292
1652199690000|2022-05-10 16:21:30|12231.4|12230.4|12231.9|12230.9|12235.5|12234.5|12227.9|12226.9|223
1652199700000|2022-05-10 16:21:40|12231.5|12230.5|12228.9|12227.9|12234.6|12233.6|12228.1|12227.1|267
1652199710000|2022-05-10 16:21:50|12228.6|12227.6|12234.5|12233.5|12236|12235|12228.1|12227.1|175
1652199720000|2022-05-10 16:22:00|12234.4|12233.4|12233.4|12232.4|12237.6|12236.6|12227.6|12226.6|292
1652199730000|2022-05-10 16:22:10|12233.2|12232.2|12234.1|12233.1|12235.1|12234.1|12227.9|12226.9|180
1652199740000|2022-05-10 16:22:20|12233.6|12232.6|12230.9|12229.9|12235.9|12234.9|12229.1|12228.1|103
1652199750000|2022-05-10 16:22:30|12230.6|12229.6|12235.2|12234.2|12235.4|12234.4|12228.1|12227.1|170
1652199760000|2022-05-10 16:22:40|12235.4|12234.4|12238.6|12237.6|12238.6|12237.6|12230.9|12229.9|164
1652199770000|2022-05-10 16:22:50|12238.5|12237.5|12245.9|12244.9|12246.6|12245.6|12233.6|12232.6|198
1652199780000|2022-05-10 16:23:00|12247.1|12246.1|12246.4|12245.4|12251.6|12250.6|12243.4|12242.4|541
1652199790000|2022-05-10 16:23:10|12246.5|12245.5|12255.9|12254.9|12262.6|12261.6|12245.4|12244.4|384
1652199800000|2022-05-10 16:23:20|12256.4|12255.4|12248|12247|12259.9|12258.9|12248|12247|216
1652199810000|2022-05-10 16:23:30|12247.9|12246.9|12240.9|12239.9|12249.6|12248.6|12235.6|12234.6|216
1652199820000|2022-05-10 16:23:40|12241.1|12240.1|12242.9|12241.9|12245|12244|12239.6|12238.6|99
1652199830000|2022-05-10 16:23:50|12243.1|12242.1|12250.5|12249.5|12255.4|12254.4|12243.1|12242.1|210
1652199840000|2022-05-10 16:24:00|12250.4|12249.4|12253.6|12252.6|12256.6|12255.6|12249.5|12248.5|205
1652199850000|2022-05-10 16:24:10|12253.7|12252.7|12246.6|12245.6|12255.1|12254.1|12246.4|12245.4|147
1652199860000|2022-05-10 16:24:20|12247.1|12246.1|12241.9|12240.9|12247.1|12246.1|12239.1|12238.1|227
1652199870000|2022-05-10 16:24:30|12239.4|12238.4|12237.7|12236.7|12242.7|12241.7|12234.2|12233.2|189
1652199880000|2022-05-10 16:24:40|12237.9|12236.9|12237.6|12236.6|12239.7|12238.7|12236.1|12235.1|102
1652199890000|2022-05-10 16:24:50|12237.9|12236.9|12237.1|12236.1|12240.7|12239.7|12235.9|12234.9|82
1652199900000|2022-05-10 16:25:00|12236.1|12235.1|12248.6|12247.6|12250.4|12249.4|12235.9|12234.9|248
1652199910000|2022-05-10 16:25:10|12248.4|12247.4|12252.5|12251.5|12254.1|12253.1|12238.6|12237.6|181
1652199920000|2022-05-10 16:25:20|12252.6|12251.6|12252.6|12251.6|12254.1|12253.1|12246.6|12245.6|118
1652199930000|2022-05-10 16:25:30|12253.1|12252.1|12260.9|12259.9|12260.9|12259.9|12248|12247|278
1652199940000|2022-05-10 16:25:40|12261.6|12260.6|12255.9|12254.9|12263.6|12262.6|12254.9|12253.9|318
1652199950000|2022-05-10 16:25:50|12255.7|12254.7|12261.4|12260.4|12262.7|12261.7|12252.9|12251.9|201
1652199960000|2022-05-10 16:26:00|12260.2|12259.2|12257.6|12256.6|12263.9|12262.9|12256.5|12255.5|256
1652199970000|2022-05-10 16:26:10|12258|12257|12245.6|12244.6|12259.6|12258.6|12244.5|12243.5|300
1652199980000|2022-05-10 16:26:20|12245.5|12244.5|12249.9|12248.9|12251|12250|12245|12244|204
1652199990000|2022-05-10 16:26:30|12249.1|12248.1|12243.1|12242.1|12249.1|12248.1|12238.9|12237.9|252
1652200000000|2022-05-10 16:26:40|12244.1|12243.1|12250.6|12249.6|12252.6|12251.6|12243|12242|170
1652200010000|2022-05-10 16:26:50|12250.7|12249.7|12255.6|12254.6|12256.9|12255.9|12250.1|12249.1|156
1652200020000|2022-05-10 16:27:00|12254.7|12253.7|12250.6|12249.6|12256.9|12255.9|12249.6|12248.6|176
1652200030000|2022-05-10 16:27:10|12251.1|12250.1|12252.6|12251.6|12254.6|12253.6|12246.9|12245.9|185
1652200040000|2022-05-10 16:27:20|12252.7|12251.7|12249.9|12248.9|12252.7|12251.7|12248.4|12247.4|135
1652200050000|2022-05-10 16:27:30|12249.6|12248.6|12251.7|12250.7|12254.7|12253.7|12249.6|12248.6|152
1652200060000|2022-05-10 16:27:40|12251.6|12250.6|12254.5|12253.5|12255.7|12254.7|12250.4|12249.4|99
1652200070000|2022-05-10 16:27:50|12253.9|12252.9|12257.4|12256.4|12258.9|12257.9|12253.5|12252.5|140
1652200080000|2022-05-10 16:28:00|12255.1|12254.1|12241|12240|12257.9|12256.9|12238.6|12237.6|574
1652200090000|2022-05-10 16:28:10|12241.1|12240.1|12241.9|12240.9|12246|12245|12238.4|12237.4|248
1652200100000|2022-05-10 16:28:20|12242.4|12241.4|12238.7|12237.7|12244.9|12243.9|12237.9|12236.9|153
1652200110000|2022-05-10 16:28:30|12238.6|12237.6|12231.6|12230.6|12240.1|12239.1|12230.6|12229.6|321
1652200120000|2022-05-10 16:28:40|12230.9|12229.9|12237.1|12236.1|12238.1|12237.1|12230.6|12229.6|164
1652200130000|2022-05-10 16:28:50|12237.4|12236.4|12244.1|12243.1|12249.9|12248.9|12236.6|12235.6|196
1652200140000|2022-05-10 16:29:00|12243.7|12242.7|12249.1|12248.1|12253.2|12252.2|12241.7|12240.7|191
1652200150000|2022-05-10 16:29:10|12248.9|12247.9|12238.1|12237.1|12249|12248|12236.6|12235.6|142
1652200160000|2022-05-10 16:29:20|12237.4|12236.4|12242.6|12241.6|12244.5|12243.5|12230.6|12229.6|327
1652200170000|2022-05-10 16:29:30|12242.7|12241.7|12244.9|12243.9|12245.5|12244.5|12238|12237|197
1652200180000|2022-05-10 16:29:40|12245.4|12244.4|12241.6|12240.6|12247.9|12246.9|12241.4|12240.4|153
1652200190000|2022-05-10 16:29:50|12240.6|12239.6|12244.4|12243.4|12244.9|12243.9|12234.5|12233.5|231
1652200200000|2022-05-10 16:30:00|12243.9|12242.9|12241.9|12240.9|12243.9|12242.9|12235.4|12234.4|123
1652200210000|2022-05-10 16:30:10|12241.7|12240.7|12258.1|12257.1|12266.9|12265.9|12239.1|12238.1|675
1652200220000|2022-05-10 16:30:20|12258.6|12257.6|12245.4|12244.4|12260.6|12259.6|12243.9|12242.9|274
1652200230000|2022-05-10 16:30:30|12244|12243|12235.7|12234.7|12244.9|12243.9|12234|12233|334
1652200240000|2022-05-10 16:30:40|12236|12235|12232|12231|12238.4|12237.4|12229.9|12228.9|509
1652200250000|2022-05-10 16:30:50|12232.1|12231.1|12209.9|12208.9|12232.1|12231.1|12209.1|12208.1|936
1652200260000|2022-05-10 16:31:00|12209.6|12208.6|12204.4|12203.4|12210.5|12209.5|12202.4|12201.4|781
1652200270000|2022-05-10 16:31:10|12203.9|12202.9|12196.4|12195.4|12205.9|12204.9|12195.1|12194.1|532
1652200280000|2022-05-10 16:31:20|12196.2|12195.2|12198.6|12197.6|12199.9|12198.9|12196.1|12195.1|372
1652200290000|2022-05-10 16:31:30|12198.9|12197.9|12193|12192|12198.9|12197.9|12191.9|12190.9|390
1652200300000|2022-05-10 16:31:40|12192.4|12191.4|12195.6|12194.6|12196.2|12195.2|12190.9|12189.9|275
1652200310000|2022-05-10 16:31:50|12195.5|12194.5|12198.2|12197.2|12200.7|12199.7|12190.9|12189.9|469
1652200320000|2022-05-10 16:32:00|12198.5|12197.5|12202.5|12201.5|12206.4|12205.4|12195.4|12194.4|864
1652200330000|2022-05-10 16:32:10|12202.9|12201.9|12199.1|12198.1|12204.5|12203.5|12196.7|12195.7|153
1652200340000|2022-05-10 16:32:20|12199.2|12198.2|12199.9|12198.9|12201.1|12200.1|12197.6|12196.6|105
1652200350000|2022-05-10 16:32:30|12199.4|12198.4|12196.5|12195.5|12201.4|12200.4|12195.4|12194.4|257
1652200360000|2022-05-10 16:32:40|12196.6|12195.6|12205.4|12204.4|12205.4|12204.4|12195|12194|166
1652200370000|2022-05-10 16:32:50|12206.4|12205.4|12198.6|12197.6|12209.7|12208.7|12198.4|12197.4|203
1652200380000|2022-05-10 16:33:00|12198.9|12197.9|12194.6|12193.6|12199.4|12198.4|12194.2|12193.2|235
1652200390000|2022-05-10 16:33:10|12193.6|12192.6|12193.1|12192.1|12198.2|12197.2|12191.2|12190.2|442
1652200400000|2022-05-10 16:33:20|12190.6|12189.6|12192.9|12191.9|12195.2|12194.2|12189.6|12188.6|299
1652200410000|2022-05-10 16:33:30|12192.1|12191.1|12191|12190|12195.6|12194.6|12190.1|12189.1|148
1652200420000|2022-05-10 16:33:40|12191.1|12190.1|12193.9|12192.9|12196.5|12195.5|12190.9|12189.9|187
1652200430000|2022-05-10 16:33:50|12194|12193|12197.1|12196.1|12198.9|12197.9|12192.4|12191.4|166
1652200440000|2022-05-10 16:34:00|12196.4|12195.4|12212.9|12211.9|12216|12215|12193.5|12192.5|716
1652200450000|2022-05-10 16:34:10|12213.7|12212.7|12220.4|12219.4|12225.6|12224.6|12211.1|12210.1|855
1652200460000|2022-05-10 16:34:20|12220.5|12219.5|12213.7|12212.7|12221.7|12220.7|12213.4|12212.4|336
1652200470000|2022-05-10 16:34:30|12213.9|12212.9|12215.6|12214.6|12222.9|12221.9|12212.4|12211.4|199
1652200480000|2022-05-10 16:34:40|12216.4|12215.4|12218.4|12217.4|12220.1|12219.1|12212.4|12211.4|168
1652200490000|2022-05-10 16:34:50|12218.2|12217.2|12215.6|12214.6|12218.6|12217.6|12214.1|12213.1|76
1652200500000|2022-05-10 16:35:00|12215.1|12214.1|12224.1|12223.1|12224.1|12223.1|12210.9|12209.9|344
1652200510000|2022-05-10 16:35:10|12224.2|12223.2|12227.9|12226.9|12235.2|12234.2|12222.6|12221.6|494
1652200520000|2022-05-10 16:35:20|12227.6|12226.6|12227|12226|12233.5|12232.5|12226|12225|199
1652200530000|2022-05-10 16:35:30|12225.4|12224.4|12235.9|12234.9|12238.7|12237.7|12224.6|12223.6|246
1652200540000|2022-05-10 16:35:40|12235.4|12234.4|12235.7|12234.7|12236.1|12235.1|12230.1|12229.1|290
1652200550000|2022-05-10 16:35:50|12235.6|12234.6|12230.5|12229.5|12239.1|12238.1|12229.1|12228.1|240
1652200560000|2022-05-10 16:36:00|12228.6|12227.6|12234.4|12233.4|12235.9|12234.9|12224.4|12223.4|280
1652200570000|2022-05-10 16:36:10|12234.1|12233.1|12234.4|12233.4|12235.4|12234.4|12230.6|12229.6|264
1652200580000|2022-05-10 16:36:20|12233.4|12232.4|12240.1|12239.1|12243.6|12242.6|12230.5|12229.5|264
1652200590000|2022-05-10 16:36:30|12240.2|12239.2|12233.6|12232.6|12240.7|12239.7|12233.5|12232.5|207
1652200600000|2022-05-10 16:36:40|12232.9|12231.9|12235.6|12234.6|12240.2|12239.2|12229.1|12228.1|240
1652200610000|2022-05-10 16:36:50|12235.4|12234.4|12242.6|12241.6|12245.6|12244.6|12234.4|12233.4|299
1652200620000|2022-05-10 16:37:00|12243.6|12242.6|12238.9|12237.9|12246.1|12245.1|12235.4|12234.4|247
1652200630000|2022-05-10 16:37:10|12239.5|12238.5|12238.9|12237.9|12239.5|12238.5|12235|12234|129
1652200640000|2022-05-10 16:37:20|12238.6|12237.6|12238.6|12237.6|12245.4|12244.4|12235.5|12234.5|175
1652200650000|2022-05-10 16:37:30|12238.5|12237.5|12241.1|12240.1|12242.7|12241.7|12235.9|12234.9|130
1652200660000|2022-05-10 16:37:40|12241.4|12240.4|12227.4|12226.4|12243|12242|12226.7|12225.7|193
1652200670000|2022-05-10 16:37:50|12227.2|12226.2|12232.9|12231.9|12236.7|12235.7|12226.9|12225.9|136
1652200680000|2022-05-10 16:38:00|12232.6|12231.6|12232.4|12231.4|12235.5|12234.5|12229.4|12228.4|135
1652200690000|2022-05-10 16:38:10|12232.2|12231.2|12234.6|12233.6|12240.4|12239.4|12230.4|12229.4|216
1652200700000|2022-05-10 16:38:20|12235|12234|12235.9|12234.9|12238.1|12237.1|12232.4|12231.4|138
1652200710000|2022-05-10 16:38:30|12236|12235|12234.9|12233.9|12237.9|12236.9|12232.6|12231.6|101
1652200720000|2022-05-10 16:38:40|12234.7|12233.7|12227.2|12226.2|12234.7|12233.7|12225|12224|194
1652200730000|2022-05-10 16:38:50|12226.9|12225.9|12220.9|12219.9|12228.9|12227.9|12219.1|12218.1|161
1652200740000|2022-05-10 16:39:00|12221.4|12220.4|12216.9|12215.9|12222|12221|12216.6|12215.6|182
1652200750000|2022-05-10 16:39:10|12216.6|12215.6|12211.5|12210.5|12216.7|12215.7|12210.7|12209.7|264
1652200760000|2022-05-10 16:39:20|12211.9|12210.9|12221.2|12220.2|12221.6|12220.6|12209.6|12208.6|241
1652200770000|2022-05-10 16:39:30|12221.9|12220.9|12212.1|12211.1|12221.9|12220.9|12212.1|12211.1|124
1652200780000|2022-05-10 16:39:40|12211.4|12210.4|12215.6|12214.6|12216.2|12215.2|12209.6|12208.6|137
1652200790000|2022-05-10 16:39:50|12216.1|12215.1|12215.4|12214.4|12218.9|12217.9|12214.2|12213.2|128
1652200800000|2022-05-10 16:40:00|12215.5|12214.5|12214.1|12213.1|12215.5|12214.5|12207.1|12206.1|231
1652200810000|2022-05-10 16:40:10|12213.4|12212.4|12231.1|12230.1|12235.5|12234.5|12211.4|12210.4|412
1652200820000|2022-05-10 16:40:20|12230.6|12229.6|12229.7|12228.7|12234.9|12233.9|12225.9|12224.9|185
1652200830000|2022-05-10 16:40:30|12229.6|12228.6|12235.6|12234.6|12241.6|12240.6|12228.7|12227.7|279
1652200840000|2022-05-10 16:40:40|12235.5|12234.5|12246.9|12245.9|12251.4|12250.4|12231.6|12230.6|491
1652200850000|2022-05-10 16:40:50|12247.1|12246.1|12246.7|12245.7|12254.9|12253.9|12244.4|12243.4|534
1652200860000|2022-05-10 16:41:00|12246.1|12245.1|12251.2|12250.2|12251.6|12250.6|12242.4|12241.4|279
1652200870000|2022-05-10 16:41:10|12251.4|12250.4|12246.1|12245.1|12255.7|12254.7|12244.6|12243.6|324
1652200880000|2022-05-10 16:41:20|12246.2|12245.2|12255.6|12254.6|12256|12255|12245.6|12244.6|125
1652200890000|2022-05-10 16:41:30|12255.9|12254.9|12247.6|12246.6|12255.9|12254.9|12246.6|12245.6|185
1652200900000|2022-05-10 16:41:40|12248.4|12247.4|12252.6|12251.6|12253.9|12252.9|12246|12245|135
1652200910000|2022-05-10 16:41:50|12254|12253|12251.1|12250.1|12255.1|12254.1|12248.1|12247.1|87
1652200920000|2022-05-10 16:42:00|12251.2|12250.2|12247.1|12246.1|12260.2|12259.2|12245.4|12244.4|410
1652200930000|2022-05-10 16:42:10|12246.9|12245.9|12233.6|12232.6|12252.1|12251.1|12231.2|12230.2|372
1652200940000|2022-05-10 16:42:20|12233.2|12232.2|12240.1|12239.1|12241.7|12240.7|12233.2|12232.2|254
1652200950000|2022-05-10 16:42:30|12240.4|12239.4|12249.4|12248.4|12251.1|12250.1|12240.1|12239.1|196
1652200960000|2022-05-10 16:42:40|12249.2|12248.2|12243.6|12242.6|12257.1|12256.1|12242|12241|317
1652200970000|2022-05-10 16:42:50|12243.9|12242.9|12243.4|12242.4|12244.9|12243.9|12240.4|12239.4|76
1652200980000|2022-05-10 16:43:00|12243.1|12242.1|12240.4|12239.4|12243.7|12242.7|12232.5|12231.5|354
1652200990000|2022-05-10 16:43:10|12240.2|12239.2|12240.6|12239.6|12242.4|12241.4|12234.7|12233.7|178
1652201000000|2022-05-10 16:43:20|12241|12240|12241.6|12240.6|12244.1|12243.1|12235.4|12234.4|230
1652201010000|2022-05-10 16:43:30|12241.7|12240.7|12243.4|12242.4|12246.9|12245.9|12240.1|12239.1|91
1652201020000|2022-05-10 16:43:40|12242.9|12241.9|12243.6|12242.6|12245.2|12244.2|12237.5|12236.5|112
1652201030000|2022-05-10 16:43:50|12244.1|12243.1|12247.4|12246.4|12251.5|12250.5|12241.6|12240.6|203
1652201040000|2022-05-10 16:44:00|12246.9|12245.9|12250.6|12249.6|12250.6|12249.6|12242.1|12241.1|168
1652201050000|2022-05-10 16:44:10|12250.1|12249.1|12255.4|12254.4|12262.9|12261.9|12248.1|12247.1|432
1652201060000|2022-05-10 16:44:20|12255.9|12254.9|12243.4|12242.4|12256.4|12255.4|12243.4|12242.4|285
1652201070000|2022-05-10 16:44:30|12244.9|12243.9|12247.6|12246.6|12249.4|12248.4|12242|12241|143
1652201080000|2022-05-10 16:44:40|12247.7|12246.7|12248.1|12247.1|12251.4|12250.4|12243.1|12242.1|103
1652201090000|2022-05-10 16:44:50|12248|12247|12253.6|12252.6|12258.2|12257.2|12247.9|12246.9|151
1652201100000|2022-05-10 16:45:00|12253.9|12252.9|12257.6|12256.6|12261.1|12260.1|12253.6|12252.6|269
1652201110000|2022-05-10 16:45:10|12257.7|12256.7|12252.5|12251.5|12257.7|12256.7|12245.7|12244.7|256
1652201120000|2022-05-10 16:45:20|12252.6|12251.6|12277|12276|12281.6|12280.6|12252.2|12251.2|904
1652201130000|2022-05-10 16:45:30|12277.4|12276.4|12266.9|12265.9|12278.9|12277.9|12266.9|12265.9|396
1652201140000|2022-05-10 16:45:40|12267.1|12266.1|12271.1|12270.1|12277|12276|12267.1|12266.1|220
1652201150000|2022-05-10 16:45:50|12270.9|12269.9|12275.1|12274.1|12281.9|12280.9|12269.9|12268.9|259
1652201160000|2022-05-10 16:46:00|12276.1|12275.1|12280.1|12279.1|12285.9|12284.9|12276.1|12275.1|447
1652201170000|2022-05-10 16:46:10|12286.9|12285.9|12287.6|12286.6|12290.5|12289.5|12282|12281|534
1652201180000|2022-05-10 16:46:20|12287.9|12286.9|12282.6|12281.6|12289.6|12288.6|12281.7|12280.7|339
1652201190000|2022-05-10 16:46:30|12282.9|12281.9|12280.7|12279.7|12287.5|12286.5|12279.4|12278.4|193
1652201200000|2022-05-10 16:46:40|12280.9|12279.9|12273.2|12272.2|12281.1|12280.1|12269.2|12268.2|255
1652201210000|2022-05-10 16:46:50|12272.1|12271.1|12275.4|12274.4|12276.6|12275.6|12270.9|12269.9|261
1652201220000|2022-05-10 16:47:00|12275.1|12274.1|12269|12268|12277.1|12276.1|12269|12268|153
1652201230000|2022-05-10 16:47:10|12269.5|12268.5|12273|12272|12276.2|12275.2|12267.9|12266.9|145
1652201240000|2022-05-10 16:47:20|12272.9|12271.9|12273.2|12272.2|12279.2|12278.2|12272.4|12271.4|134
1652201250000|2022-05-10 16:47:30|12272.6|12271.6|12270|12269|12272.6|12271.6|12267.4|12266.4|168
1652201260000|2022-05-10 16:47:40|12269.1|12268.1|12270.9|12269.9|12278.4|12277.4|12268.7|12267.7|181
1652201270000|2022-05-10 16:47:50|12270.7|12269.7|12269.9|12268.9|12275|12274|12268.5|12267.5|102
1652201280000|2022-05-10 16:48:00|12270|12269|12262.6|12261.6|12270|12269|12257.2|12256.2|379
1652201290000|2022-05-10 16:48:10|12262.2|12261.2|12260.1|12259.1|12263.4|12262.4|12257.9|12256.9|104
1652201300000|2022-05-10 16:48:20|12261.9|12260.9|12273.9|12272.9|12276.4|12275.4|12259.1|12258.1|190
1652201310000|2022-05-10 16:48:30|12273.6|12272.6|12270.7|12269.7|12274.6|12273.6|12270.5|12269.5|212
1652201320000|2022-05-10 16:48:40|12270.4|12269.4|12276.7|12275.7|12278.4|12277.4|12267.7|12266.7|228
1652201330000|2022-05-10 16:48:50|12276.9|12275.9|12292.4|12291.4|12294.7|12293.7|12275.9|12274.9|590
1652201340000|2022-05-10 16:49:00|12292.6|12291.6|12305.5|12304.5|12306.1|12305.1|12292.6|12291.6|680
1652201350000|2022-05-10 16:49:10|12305.6|12304.6|12300.1|12299.1|12305.6|12304.6|12296.6|12295.6|445
1652201360000|2022-05-10 16:49:20|12300.4|12299.4|12289.9|12288.9|12300.9|12299.9|12289.6|12288.6|296
1652201370000|2022-05-10 16:49:30|12290.1|12289.1|12297.9|12296.9|12300.1|12299.1|12290.1|12289.1|203
1652201380000|2022-05-10 16:49:40|12297.7|12296.7|12290.9|12289.9|12297.9|12296.9|12288.4|12287.4|149
1652201390000|2022-05-10 16:49:50|12291.1|12290.1|12284.4|12283.4|12292.4|12291.4|12282.2|12281.2|233
1652201400000|2022-05-10 16:50:00|12284.6|12283.6|12281.1|12280.1|12284.6|12283.6|12275.9|12274.9|192
1652201410000|2022-05-10 16:50:10|12280.6|12279.6|12275.4|12274.4|12282.9|12281.9|12271.7|12270.7|248
1652201420000|2022-05-10 16:50:20|12275.1|12274.1|12272.9|12271.9|12278.4|12277.4|12272.1|12271.1|134
1652201430000|2022-05-10 16:50:30|12273.1|12272.1|12269.2|12268.2|12273.1|12272.1|12264.4|12263.4|254
1652201440000|2022-05-10 16:50:40|12269.7|12268.7|12270.2|12269.2|12273.4|12272.4|12266.7|12265.7|120
1652201450000|2022-05-10 16:50:50|12270.6|12269.6|12274.4|12273.4|12275.5|12274.5|12270.1|12269.1|186
1652201460000|2022-05-10 16:51:00|12273.9|12272.9|12269.9|12268.9|12276.1|12275.1|12269.6|12268.6|174
1652201470000|2022-05-10 16:51:10|12269.7|12268.7|12275.1|12274.1|12276.4|12275.4|12268.6|12267.6|81
1652201480000|2022-05-10 16:51:20|12274.9|12273.9|12272.1|12271.1|12274.9|12273.9|12268|12267|127
1652201490000|2022-05-10 16:51:30|12272.4|12271.4|12269.2|12268.2|12275.1|12274.1|12267.4|12266.4|178
1652201500000|2022-05-10 16:51:40|12269.1|12268.1|12265.4|12264.4|12269.1|12268.1|12259.7|12258.7|224
1652201510000|2022-05-10 16:51:50|12265.5|12264.5|12261.4|12260.4|12269.4|12268.4|12259.2|12258.2|147
1652201520000|2022-05-10 16:52:00|12260.4|12259.4|12246.9|12245.9|12260.6|12259.6|12246.1|12245.1|448
1652201530000|2022-05-10 16:52:10|12247.4|12246.4|12237.1|12236.1|12248.5|12247.5|12237.1|12236.1|371
1652201540000|2022-05-10 16:52:20|12237.2|12236.2|12246.9|12245.9|12252|12251|12237.2|12236.2|328
1652201550000|2022-05-10 16:52:30|12247.1|12246.1|12243.6|12242.6|12248.1|12247.1|12241.6|12240.6|212
1652201560000|2022-05-10 16:52:40|12244.1|12243.1|12246.1|12245.1|12248.9|12247.9|12243.4|12242.4|139
1652201570000|2022-05-10 16:52:50|12246.4|12245.4|12243.4|12242.4|12247.4|12246.4|12241.7|12240.7|149
1652201580000|2022-05-10 16:53:00|12243.1|12242.1|12244.5|12243.5|12246.6|12245.6|12240.7|12239.7|180
1652201590000|2022-05-10 16:53:10|12244.6|12243.6|12240.5|12239.5|12246.5|12245.5|12240.1|12239.1|128
1652201600000|2022-05-10 16:53:20|12240.9|12239.9|12243.4|12242.4|12247.2|12246.2|12240.4|12239.4|187
1652201610000|2022-05-10 16:53:30|12243.2|12242.2|12239.6|12238.6|12243.4|12242.4|12236.5|12235.5|303
1652201620000|2022-05-10 16:53:40|12238.9|12237.9|12244|12243|12244.9|12243.9|12237.4|12236.4|237
1652201630000|2022-05-10 16:53:50|12244.1|12243.1|12233.9|12232.9|12244.1|12243.1|12232.6|12231.6|141
1652201640000|2022-05-10 16:54:00|12233.6|12232.6|12239.5|12238.5|12240.7|12239.7|12231.1|12230.1|201
1652201650000|2022-05-10 16:54:10|12239.6|12238.6|12239.9|12238.9|12246.1|12245.1|12236.9|12235.9|156
1652201660000|2022-05-10 16:54:20|12240|12239|12240.6|12239.6|12242.6|12241.6|12238.4|12237.4|91
1652201670000|2022-05-10 16:54:30|12240.4|12239.4|12233.9|12232.9|12243.1|12242.1|12232|12231|153
1652201680000|2022-05-10 16:54:40|12234|12233|12238.4|12237.4|12239.9|12238.9|12233.6|12232.6|224
1652201690000|2022-05-10 16:54:50|12238.6|12237.6|12233.6|12232.6|12238.9|12237.9|12231.6|12230.6|111
1652201700000|2022-05-10 16:55:00|12232.9|12231.9|12231.4|12230.4|12236.1|12235.1|12230.9|12229.9|211
1652201710000|2022-05-10 16:55:10|12231.5|12230.5|12239.6|12238.6|12242.6|12241.6|12230.7|12229.7|192
1652201720000|2022-05-10 16:55:20|12239.5|12238.5|12242.1|12241.1|12242.4|12241.4|12238.4|12237.4|132
1652201730000|2022-05-10 16:55:30|12241.6|12240.6|12243.6|12242.6|12252.4|12251.4|12241.6|12240.6|294
1652201740000|2022-05-10 16:55:40|12243.4|12242.4|12251.1|12250.1|12252.4|12251.4|12242.1|12241.1|186
1652201750000|2022-05-10 16:55:50|12251|12250|12249.6|12248.6|12251.1|12250.1|12243.4|12242.4|184
1652201760000|2022-05-10 16:56:00|12250.4|12249.4|12240.6|12239.6|12252.9|12251.9|12238.5|12237.5|173
1652201770000|2022-05-10 16:56:10|12240.1|12239.1|12241.5|12240.5|12245.7|12244.7|12240.1|12239.1|145
1652201780000|2022-05-10 16:56:20|12241.6|12240.6|12236.7|12235.7|12242.6|12241.6|12234.7|12233.7|155
1652201790000|2022-05-10 16:56:30|12237.5|12236.5|12236.4|12235.4|12240.7|12239.7|12232.2|12231.2|105
1652201800000|2022-05-10 16:56:40|12236.1|12235.1|12231.1|12230.1|12238.1|12237.1|12228.2|12227.2|247
1652201810000|2022-05-10 16:56:50|12231|12230|12236.6|12235.6|12237.1|12236.1|12228.6|12227.6|122
1652201820000|2022-05-10 16:57:00|12236.5|12235.5|12237|12236|12239.4|12238.4|12232.6|12231.6|115
1652201830000|2022-05-10 16:57:10|12236.7|12235.7|12241.2|12240.2|12243.6|12242.6|12236.7|12235.7|272
1652201840000|2022-05-10 16:57:20|12240.7|12239.7|12237.9|12236.9|12242.9|12241.9|12236.7|12235.7|263
1652201850000|2022-05-10 16:57:30|12237.5|12236.5|12237.4|12236.4|12237.6|12236.6|12230.5|12229.5|144
1652201860000|2022-05-10 16:57:40|12237.5|12236.5|12240|12239|12242.7|12241.7|12234.6|12233.6|85
1652201870000|2022-05-10 16:57:50|12240.1|12239.1|12231.4|12230.4|12242.1|12241.1|12229.9|12228.9|134
1652201880000|2022-05-10 16:58:00|12230.7|12229.7|12226.6|12225.6|12230.7|12229.7|12221.2|12220.2|370
1652201890000|2022-05-10 16:58:10|12226.9|12225.9|12222.9|12221.9|12226.9|12225.9|12220.6|12219.6|204
1652201900000|2022-05-10 16:58:20|12223|12222|12227.4|12226.4|12229.2|12228.2|12220.4|12219.4|161
1652201910000|2022-05-10 16:58:30|12227.5|12226.5|12228.1|12227.1|12233.1|12232.1|12226.9|12225.9|170
1652201920000|2022-05-10 16:58:40|12228.2|12227.2|12225.4|12224.4|12230.6|12229.6|12224.5|12223.5|98
1652201930000|2022-05-10 16:58:50|12225.5|12224.5|12225.4|12224.4|12229.6|12228.6|12222.6|12221.6|172
1652201940000|2022-05-10 16:59:00|12225.1|12224.1|12221.9|12220.9|12226.4|12225.4|12220.7|12219.7|177
1652201950000|2022-05-10 16:59:10|12221.7|12220.7|12227.1|12226.1|12227.9|12226.9|12219.9|12218.9|178
1652201960000|2022-05-10 16:59:20|12227|12226|12226.2|12225.2|12231.4|12230.4|12220.1|12219.1|149
1652201970000|2022-05-10 16:59:30|12224.6|12223.6|12227|12226|12229.9|12228.9|12224|12223|137
1652201980000|2022-05-10 16:59:40|12226.7|12225.7|12230.6|12229.6|12230.9|12229.9|12226.4|12225.4|124
1652201990000|2022-05-10 16:59:50|12231.1|12230.1|12229.6|12228.6|12233.4|12232.4|12229|12228|100
1652202000000|2022-05-10 17:00:00|12229.9|12228.9|12222.1|12221.1|12230.9|12229.9|12221.2|12220.2|184
1652202010000|2022-05-10 17:00:10|12222.4|12221.4|12227.7|12226.7|12230.1|12229.1|12222.4|12221.4|98
1652202020000|2022-05-10 17:00:20|12227.9|12226.9|12219.7|12218.7|12228.7|12227.7|12218.5|12217.5|174
1652202030000|2022-05-10 17:00:30|12219.9|12218.9|12226.1|12225.1|12227.1|12226.1|12216.6|12215.6|263
1652202040000|2022-05-10 17:00:40|12226|12225|12243|12242|12251.4|12250.4|12225.9|12224.9|666
1652202050000|2022-05-10 17:00:50|12242.7|12241.7|12239.6|12238.6|12242.7|12241.7|12234.7|12233.7|244
1652202060000|2022-05-10 17:01:00|12239.4|12238.4|12260.1|12259.1|12260.1|12259.1|12238.1|12237.1|324
1652202070000|2022-05-10 17:01:10|12260|12259|12265.6|12264.6|12269.2|12268.2|12251.4|12250.4|506
1652202080000|2022-05-10 17:01:20|12265.7|12264.7|12257.9|12256.9|12267.4|12266.4|12256.1|12255.1|296
1652202090000|2022-05-10 17:01:30|12257.6|12256.6|12264.2|12263.2|12265.2|12264.2|12256.1|12255.1|318
1652202100000|2022-05-10 17:01:40|12264.1|12263.1|12258.7|12257.7|12266.5|12265.5|12254.9|12253.9|214
1652202110000|2022-05-10 17:01:50|12259.2|12258.2|12254.4|12253.4|12262.4|12261.4|12250.9|12249.9|186
1652202120000|2022-05-10 17:02:00|12254.1|12253.1|12256.6|12255.6|12258.2|12257.2|12251.4|12250.4|187
1652202130000|2022-05-10 17:02:10|12256.5|12255.5|12258.6|12257.6|12264.6|12263.6|12256.2|12255.2|189
1652202140000|2022-05-10 17:02:20|12258.4|12257.4|12264.6|12263.6|12264.6|12263.6|12256.4|12255.4|168
1652202150000|2022-05-10 17:02:30|12264.7|12263.7|12267.4|12266.4|12275.9|12274.9|12259.6|12258.6|357
1652202160000|2022-05-10 17:02:40|12266.4|12265.4|12268.9|12267.9|12271.7|12270.7|12265.1|12264.1|171
1652202170000|2022-05-10 17:02:50|12269.4|12268.4|12265.9|12264.9|12269.4|12268.4|12259.7|12258.7|209
1652202180000|2022-05-10 17:03:00|12266|12265|12264.1|12263.1|12268.6|12267.6|12260.6|12259.6|256
1652202190000|2022-05-10 17:03:10|12264.4|12263.4|12268.7|12267.7|12275.4|12274.4|12262.4|12261.4|187
1652202200000|2022-05-10 17:03:20|12268.4|12267.4|12271.9|12270.9|12274.1|12273.1|12265.6|12264.6|173
1652202210000|2022-05-10 17:03:30|12270.6|12269.6|12275.1|12274.1|12275.4|12274.4|12269.9|12268.9|167
1652202220000|2022-05-10 17:03:40|12275|12274|12276.5|12275.5|12279.9|12278.9|12272.1|12271.1|274
1652202230000|2022-05-10 17:03:50|12275.7|12274.7|12273.9|12272.9|12276.9|12275.9|12271|12270|240
1652202240000|2022-05-10 17:04:00|12273.6|12272.6|12279.6|12278.6|12284.6|12283.6|12269.6|12268.6|406
1652202250000|2022-05-10 17:04:10|12279.9|12278.9|12280.1|12279.1|12285.9|12284.9|12279.6|12278.6|187
1652202260000|2022-05-10 17:04:20|12279.5|12278.5|12270.4|12269.4|12280.4|12279.4|12270.4|12269.4|148
1652202270000|2022-05-10 17:04:30|12270.5|12269.5|12266.2|12265.2|12270.7|12269.7|12263|12262|250
1652202280000|2022-05-10 17:04:40|12265.9|12264.9|12268.1|12267.1|12268.5|12267.5|12257.7|12256.7|209
1652202290000|2022-05-10 17:04:50|12268|12267|12272.1|12271.1|12275.6|12274.6|12267.1|12266.1|150
1652202300000|2022-05-10 17:05:00|12271.9|12270.9|12284.4|12283.4|12284.9|12283.9|12269.4|12268.4|421
1652202310000|2022-05-10 17:05:10|12284.6|12283.6|12290.9|12289.9|12292.6|12291.6|12280.1|12279.1|348
1652202320000|2022-05-10 17:05:20|12291|12290|12293.6|12292.6|12295.6|12294.6|12288.9|12287.9|276
1652202330000|2022-05-10 17:05:30|12294.1|12293.1|12289.1|12288.1|12294.1|12293.1|12287.1|12286.1|213
1652202340000|2022-05-10 17:05:40|12289|12288|12296.2|12295.2|12299.5|12298.5|12287.6|12286.6|279
1652202350000|2022-05-10 17:05:50|12296.9|12295.9|12297.6|12296.6|12302.5|12301.5|12294.9|12293.9|293
1652202360000|2022-05-10 17:06:00|12298.4|12297.4|12288.6|12287.6|12299.2|12298.2|12287.1|12286.1|358
1652202370000|2022-05-10 17:06:10|12288.4|12287.4|12291.1|12290.1|12297.2|12296.2|12286.4|12285.4|109
1652202380000|2022-05-10 17:06:20|12290.6|12289.6|12287.4|12286.4|12291.1|12290.1|12283.1|12282.1|167
1652202390000|2022-05-10 17:06:30|12286.4|12285.4|12296.9|12295.9|12297.2|12296.2|12281.2|12280.2|359
1652202400000|2022-05-10 17:06:40|12297|12296|12296.4|12295.4|12299.9|12298.9|12293.4|12292.4|149
1652202410000|2022-05-10 17:06:50|12296.5|12295.5|12295.2|12294.2|12298.9|12297.9|12290.5|12289.5|153
1652202420000|2022-05-10 17:07:00|12298|12297|12299.6|12298.6|12300.9|12299.9|12294.6|12293.6|226
1652202430000|2022-05-10 17:07:10|12297.7|12296.7|12297.7|12296.7|12304.9|12303.9|12297.4|12296.4|258
1652202440000|2022-05-10 17:07:20|12297.6|12296.6|12305.9|12304.9|12305.9|12304.9|12292.9|12291.9|266
1652202450000|2022-05-10 17:07:30|12304.9|12303.9|12306.1|12305.1|12308.9|12307.9|12303.6|12302.6|203
1652202460000|2022-05-10 17:07:40|12306.7|12305.7|12304.1|12303.1|12307.1|12306.1|12299|12298|441
1652202470000|2022-05-10 17:07:50|12304.4|12303.4|12302.1|12301.1|12304.4|12303.4|12300.4|12299.4|96
1652202480000|2022-05-10 17:08:00|12302.5|12301.5|12300.7|12299.7|12303.6|12302.6|12296.4|12295.4|209
1652202490000|2022-05-10 17:08:10|12300.5|12299.5|12298.9|12297.9|12303.6|12302.6|12298.5|12297.5|138
1652202500000|2022-05-10 17:08:20|12298.7|12297.7|12294|12293|12298.9|12297.9|12292.9|12291.9|205
1652202510000|2022-05-10 17:08:30|12294.6|12293.6|12292.9|12291.9|12299.5|12298.5|12286.9|12285.9|320
1652202520000|2022-05-10 17:08:40|12292.7|12291.7|12291.6|12290.6|12292.9|12291.9|12288.7|12287.7|108
1652202530000|2022-05-10 17:08:50|12291.7|12290.7|12295.1|12294.1|12296.6|12295.6|12289|12288|213
1652202540000|2022-05-10 17:09:00|12295.2|12294.2|12299.4|12298.4|12302.2|12301.2|12293.1|12292.1|186
1652202550000|2022-05-10 17:09:10|12298.9|12297.9|12293.4|12292.4|12299|12298|12293.2|12292.2|80
1652202560000|2022-05-10 17:09:20|12293.2|12292.2|12292.7|12291.7|12295.7|12294.7|12291.6|12290.6|137
1652202570000|2022-05-10 17:09:30|12292.9|12291.9|12298.2|12297.2|12298.4|12297.4|12292.4|12291.4|116
1652202580000|2022-05-10 17:09:40|12298.5|12297.5|12299.9|12298.9|12304.1|12303.1|12298.2|12297.2|175
1652202590000|2022-05-10 17:09:50|12299.4|12298.4|12290.5|12289.5|12306.6|12305.6|12290.5|12289.5|423
1652202600000|2022-05-10 17:10:00|12291.4|12290.4|12285.6|12284.6|12297.5|12296.5|12280.1|12279.1|385
1652202610000|2022-05-10 17:10:10|12285.2|12284.2|12287|12286|12288|12287|12278.1|12277.1|229
1652202620000|2022-05-10 17:10:20|12286.9|12285.9|12283.6|12282.6|12289.9|12288.9|12282.1|12281.1|118
1652202630000|2022-05-10 17:10:30|12283.5|12282.5|12282.9|12281.9|12286.5|12285.5|12279.6|12278.6|181
1652202640000|2022-05-10 17:10:40|12283|12282|12280.6|12279.6|12283.4|12282.4|12278.6|12277.6|128
1652202650000|2022-05-10 17:10:50|12280.7|12279.7|12279.4|12278.4|12280.7|12279.7|12276|12275|107
1652202660000|2022-05-10 17:11:00|12278.7|12277.7|12278.6|12277.6|12279.4|12278.4|12266.6|12265.6|320
1652202670000|2022-05-10 17:11:10|12277.6|12276.6|12277.1|12276.1|12279.9|12278.9|12275|12274|150
1652202680000|2022-05-10 17:11:20|12277.4|12276.4|12279.1|12278.1|12279.4|12278.4|12271.6|12270.6|198
1652202690000|2022-05-10 17:11:30|12279.4|12278.4|12276.4|12275.4|12281.1|12280.1|12275.4|12274.4|91
1652202700000|2022-05-10 17:11:40|12276.6|12275.6|12277.4|12276.4|12278.2|12277.2|12274.5|12273.5|83
1652202710000|2022-05-10 17:11:50|12276.6|12275.6|12276.7|12275.7|12279.9|12278.9|12275.9|12274.9|98
1652202720000|2022-05-10 17:12:00|12274.6|12273.6|12274.6|12273.6|12277.5|12276.5|12272.7|12271.7|135
1652202730000|2022-05-10 17:12:10|12274.5|12273.5|12271.9|12270.9|12275.9|12274.9|12271.9|12270.9|68
1652202740000|2022-05-10 17:12:20|12272.1|12271.1|12269.4|12268.4|12272.5|12271.5|12267.9|12266.9|113
1652202750000|2022-05-10 17:12:30|12269.7|12268.7|12268.4|12267.4|12271.5|12270.5|12266.9|12265.9|121
1652202760000|2022-05-10 17:12:40|12268.2|12267.2|12267.9|12266.9|12272.1|12271.1|12266.6|12265.6|139
1652202770000|2022-05-10 17:12:50|12267.4|12266.4|12272|12271|12273.9|12272.9|12266.6|12265.6|216
1652202780000|2022-05-10 17:13:00|12271.9|12270.9|12271.6|12270.6|12275.4|12274.4|12269.6|12268.6|88
1652202790000|2022-05-10 17:13:10|12271.7|12270.7|12279.7|12278.7|12280.4|12279.4|12271.1|12270.1|130
1652202800000|2022-05-10 17:13:20|12279.9|12278.9|12280.4|12279.4|12282.1|12281.1|12275.1|12274.1|130
1652202810000|2022-05-10 17:13:30|12280.6|12279.6|12272.7|12271.7|12280.9|12279.9|12272.7|12271.7|94
1652202820000|2022-05-10 17:13:40|12274.1|12273.1|12275.4|12274.4|12279.6|12278.6|12273.5|12272.5|188
1652202830000|2022-05-10 17:13:50|12275.2|12274.2|12272|12271|12276.1|12275.1|12269.4|12268.4|148
1652202840000|2022-05-10 17:14:00|12272.1|12271.1|12268.1|12267.1|12273.9|12272.9|12266.7|12265.7|105
1652202850000|2022-05-10 17:14:10|12267.9|12266.9|12269.9|12268.9|12270.1|12269.1|12267|12266|65
1652202860000|2022-05-10 17:14:20|12270|12269|12275.1|12274.1|12275.6|12274.6|12269|12268|137
1652202870000|2022-05-10 17:14:30|12280.6|12279.6|12282.6|12281.6|12286.1|12285.1|12279.5|12278.5|392
1652202880000|2022-05-10 17:14:40|12283.4|12282.4|12282.1|12281.1|12292.6|12291.6|12282|12281|219
1652202890000|2022-05-10 17:14:50|12282|12281|12285.9|12284.9|12289.1|12288.1|12279.6|12278.6|131
1652202900000|2022-05-10 17:15:00|12285.7|12284.7|12282.4|12281.4|12287.6|12286.6|12280.4|12279.4|119
1652202910000|2022-05-10 17:15:10|12282.1|12281.1|12277.6|12276.6|12285|12284|12275.4|12274.4|190
1652202920000|2022-05-10 17:15:20|12277|12276|12262.1|12261.1|12277.7|12276.7|12261|12260|257
1652202930000|2022-05-10 17:15:30|12262.4|12261.4|12258.4|12257.4|12265.6|12264.6|12255.6|12254.6|319
1652202940000|2022-05-10 17:15:40|12259.1|12258.1|12270.6|12269.6|12271.7|12270.7|12258.6|12257.6|414
1652202950000|2022-05-10 17:15:50|12270.7|12269.7|12268.9|12267.9|12274.1|12273.1|12263.7|12262.7|182
1652202960000|2022-05-10 17:16:00|12268.6|12267.6|12279.7|12278.7|12279.7|12278.7|12266.7|12265.7|246
1652202970000|2022-05-10 17:16:10|12280.9|12279.9|12291.6|12290.6|12301.1|12300.1|12280.9|12279.9|489
1652202980000|2022-05-10 17:16:20|12292.1|12291.1|12289.6|12288.6|12297.1|12296.1|12289.2|12288.2|178
1652202990000|2022-05-10 17:16:30|12289.5|12288.5|12286.6|12285.6|12293.6|12292.6|12285.4|12284.4|181
1652203000000|2022-05-10 17:16:40|12286.5|12285.5|12288.7|12287.7|12290.4|12289.4|12284.6|12283.6|106
1652203010000|2022-05-10 17:16:50|12288.6|12287.6|12282.5|12281.5|12288.9|12287.9|12278.7|12277.7|188
1652203020000|2022-05-10 17:17:00|12282.6|12281.6|12264.4|12263.4|12282.6|12281.6|12257.1|12256.1|492
1652203030000|2022-05-10 17:17:10|12263.9|12262.9|12264.4|12263.4|12269.7|12268.7|12261.7|12260.7|153
1652203040000|2022-05-10 17:17:20|12264.2|12263.2|12262.1|12261.1|12264.2|12263.2|12255.4|12254.4|362
1652203050000|2022-05-10 17:17:30|12260.1|12259.1|12258.4|12257.4|12264.4|12263.4|12257.7|12256.7|273
1652203060000|2022-05-10 17:17:40|12258.1|12257.1|12257.7|12256.7|12263.2|12262.2|12252|12251|287
1652203070000|2022-05-10 17:17:50|12258.9|12257.9|12260.9|12259.9|12262.9|12261.9|12258.9|12257.9|101
1652203080000|2022-05-10 17:18:00|12261.4|12260.4|12278.1|12277.1|12278.6|12277.6|12260.1|12259.1|435
1652203090000|2022-05-10 17:18:10|12278.5|12277.5|12268.7|12267.7|12278.5|12277.5|12263.6|12262.6|270
1652203100000|2022-05-10 17:18:20|12269|12268|12270.6|12269.6|12270.6|12269.6|12262.4|12261.4|252
1652203110000|2022-05-10 17:18:30|12270.4|12269.4|12270.9|12269.9|12272.5|12271.5|12265.6|12264.6|134
1652203120000|2022-05-10 17:18:40|12271|12270|12273.7|12272.7|12277.2|12276.2|12269.1|12268.1|134
1652203130000|2022-05-10 17:18:50|12273.6|12272.6|12264.7|12263.7|12273.7|12272.7|12264.5|12263.5|156
1652203140000|2022-05-10 17:19:00|12265|12264|12266.1|12265.1|12270.4|12269.4|12264.6|12263.6|175
1652203150000|2022-05-10 17:19:10|12266.2|12265.2|12260|12259|12267.6|12266.6|12258.7|12257.7|138
1652203160000|2022-05-10 17:19:20|12260.2|12259.2|12258.9|12257.9|12264.6|12263.6|12257.6|12256.6|130
1652203170000|2022-05-10 17:19:30|12260|12259|12267.6|12266.6|12268|12267|12259.4|12258.4|167
1652203180000|2022-05-10 17:19:40|12267.7|12266.7|12267.6|12266.6|12267.9|12266.9|12261.7|12260.7|184
1652203190000|2022-05-10 17:19:50|12267.4|12266.4|12270.1|12269.1|12270.1|12269.1|12263.1|12262.1|101
1652203200000|2022-05-10 17:20:00|12272.1|12271.1|12274.2|12273.2|12288.1|12287.1|12272.1|12271.1|463
1652203210000|2022-05-10 17:20:10|12275.1|12274.1|12284.1|12283.1|12284.9|12283.9|12272.6|12271.6|171
1652203220000|2022-05-10 17:20:20|12284.9|12283.9|12280.6|12279.6|12285.9|12284.9|12276.9|12275.9|135
1652203230000|2022-05-10 17:20:30|12280.2|12279.2|12264.9|12263.9|12280.6|12279.6|12263.4|12262.4|185
1652203240000|2022-05-10 17:20:40|12265.5|12264.5|12262.4|12261.4|12267.5|12266.5|12261.7|12260.7|104
1652203250000|2022-05-10 17:20:50|12263.9|12262.9|12259.4|12258.4|12267.1|12266.1|12258.4|12257.4|166
1652203260000|2022-05-10 17:21:00|12258.9|12257.9|12261.1|12260.1|12264.2|12263.2|12257.4|12256.4|132
1652203270000|2022-05-10 17:21:10|12260.6|12259.6|12265.9|12264.9|12266.1|12265.1|12258.7|12257.7|161
1652203280000|2022-05-10 17:21:20|12266|12265|12272.2|12271.2|12273.5|12272.5|12261.7|12260.7|178
1652203290000|2022-05-10 17:21:30|12271.9|12270.9|12272.1|12271.1|12276.5|12275.5|12271.6|12270.6|123
1652203300000|2022-05-10 17:21:40|12272.7|12271.7|12280.2|12279.2|12281.1|12280.1|12272.1|12271.1|193
1652203310000|2022-05-10 17:21:50|12279.9|12278.9|12274.4|12273.4|12281.6|12280.6|12274.4|12273.4|170
1652203320000|2022-05-10 17:22:00|12274.6|12273.6|12271.4|12270.4|12280.6|12279.6|12270.4|12269.4|198
1652203330000|2022-05-10 17:22:10|12271.9|12270.9|12274.4|12273.4|12275.2|12274.2|12266.7|12265.7|181
1652203340000|2022-05-10 17:22:20|12274.6|12273.6|12280.9|12279.9|12281.6|12280.6|12273.9|12272.9|125
1652203350000|2022-05-10 17:22:30|12281.4|12280.4|12276.6|12275.6|12283.5|12282.5|12276.4|12275.4|99
1652203360000|2022-05-10 17:22:40|12276.5|12275.5|12267.5|12266.5|12276.6|12275.6|12264.4|12263.4|204
1652203370000|2022-05-10 17:22:50|12267.4|12266.4|12258.6|12257.6|12269.1|12268.1|12258.4|12257.4|238
1652203380000|2022-05-10 17:23:00|12258.4|12257.4|12261.6|12260.6|12270.1|12269.1|12258.4|12257.4|229
1652203390000|2022-05-10 17:23:10|12260.9|12259.9|12261|12260|12264.7|12263.7|12258.4|12257.4|303
1652203400000|2022-05-10 17:23:20|12260.2|12259.2|12259.2|12258.2|12262.9|12261.9|12257|12256|222
1652203410000|2022-05-10 17:23:30|12262.2|12261.2|12263.1|12262.1|12264.6|12263.6|12258.4|12257.4|152
1652203420000|2022-05-10 17:23:40|12263.4|12262.4|12258.1|12257.1|12269.5|12268.5|12257.7|12256.7|207
1652203430000|2022-05-10 17:23:50|12257.6|12256.6|12246.4|12245.4|12258.1|12257.1|12244.1|12243.1|434
1652203440000|2022-05-10 17:24:00|12245.6|12244.6|12248.1|12247.1|12250.2|12249.2|12242.4|12241.4|230
1652203450000|2022-05-10 17:24:10|12248|12247|12249.4|12248.4|12251.9|12250.9|12244.1|12243.1|138
1652203460000|2022-05-10 17:24:20|12250.1|12249.1|12259.4|12258.4|12262.9|12261.9|12250.1|12249.1|299
1652203470000|2022-05-10 17:24:30|12259.1|12258.1|12256.1|12255.1|12265|12264|12255.9|12254.9|197
1652203480000|2022-05-10 17:24:40|12255.9|12254.9|12263.4|12262.4|12266.7|12265.7|12254.9|12253.9|222
1652203490000|2022-05-10 17:24:50|12263.2|12262.2|12271.9|12270.9|12272.9|12271.9|12259.1|12258.1|135
1652203500000|2022-05-10 17:25:00|12272.1|12271.1|12279.6|12278.6|12288.5|12287.5|12272.1|12271.1|519
1652203510000|2022-05-10 17:25:10|12279.7|12278.7|12278.7|12277.7|12283.5|12282.5|12274.9|12273.9|149
1652203520000|2022-05-10 17:25:20|12278.9|12277.9|12285.9|12284.9|12287.6|12286.6|12278.9|12277.9|188
1652203530000|2022-05-10 17:25:30|12284.9|12283.9|12287.1|12286.1|12292.2|12291.2|12278.4|12277.4|232
1652203540000|2022-05-10 17:25:40|12286.9|12285.9|12292.6|12291.6|12296.4|12295.4|12283.9|12282.9|251
1652203550000|2022-05-10 17:25:50|12292.9|12291.9|12288|12287|12295|12294|12286.4|12285.4|204
1652203560000|2022-05-10 17:26:00|12287.1|12286.1|12284.6|12283.6|12296.9|12295.9|12284.6|12283.6|304
1652203570000|2022-05-10 17:26:10|12284.4|12283.4|12282.4|12281.4|12286.4|12285.4|12276.6|12275.6|150
1652203580000|2022-05-10 17:26:20|12282.1|12281.1|12284.9|12283.9|12284.9|12283.9|12277.7|12276.7|226
1652203590000|2022-05-10 17:26:30|12284.4|12283.4|12279.6|12278.6|12285.9|12284.9|12277.9|12276.9|97
1652203600000|2022-05-10 17:26:40|12280.4|12279.4|12288.4|12287.4|12289.4|12288.4|12280.4|12279.4|105
1652203610000|2022-05-10 17:26:50|12288.6|12287.6|12296.9|12295.9|12296.9|12295.9|12286.9|12285.9|163
1652203620000|2022-05-10 17:27:00|12296.7|12295.7|12300|12299|12301.9|12300.9|12292.9|12291.9|431
1652203630000|2022-05-10 17:27:10|12299.9|12298.9|12288.6|12287.6|12303|12302|12284.9|12283.9|218
1652203640000|2022-05-10 17:27:20|12288.1|12287.1|12288.9|12287.9|12291.1|12290.1|12284.4|12283.4|180
1652203650000|2022-05-10 17:27:30|12289|12288|12293.4|12292.4|12294.1|12293.1|12288.5|12287.5|135
1652203660000|2022-05-10 17:27:40|12291.6|12290.6|12295.4|12294.4|12298.4|12297.4|12291.6|12290.6|144
1652203670000|2022-05-10 17:27:50|12296.4|12295.4|12293.5|12292.5|12301.9|12300.9|12293.4|12292.4|183
1652203680000|2022-05-10 17:28:00|12292.7|12291.7|12287.9|12286.9|12294.6|12293.6|12284.1|12283.1|185
1652203690000|2022-05-10 17:28:10|12287.7|12286.7|12296.1|12295.1|12300|12299|12286.4|12285.4|461
1652203700000|2022-05-10 17:28:20|12295.4|12294.4|12301.1|12300.1|12301.9|12300.9|12293.1|12292.1|222
1652203710000|2022-05-10 17:28:30|12301.4|12300.4|12303|12302|12303.9|12302.9|12298.9|12297.9|157
1652203720000|2022-05-10 17:28:40|12303.1|12302.1|12312.1|12311.1|12314.4|12313.4|12301.7|12300.7|541
1652203730000|2022-05-10 17:28:50|12312.4|12311.4|12324.6|12323.6|12326.7|12325.7|12311.4|12310.4|955
1652203740000|2022-05-10 17:29:00|12324.1|12323.1|12329.6|12328.6|12333.1|12332.1|12323.9|12322.9|724
1652203750000|2022-05-10 17:29:10|12329.9|12328.9|12330.2|12329.2|12332.2|12331.2|12325.6|12324.6|436
1652203760000|2022-05-10 17:29:20|12329.9|12328.9|12335.5|12334.5|12338.9|12337.9|12329.9|12328.9|327
1652203770000|2022-05-10 17:29:30|12335.4|12334.4|12336.6|12335.6|12337.5|12336.5|12333.1|12332.1|171
1652203780000|2022-05-10 17:29:40|12336.4|12335.4|12338.1|12337.1|12339.5|12338.5|12334.6|12333.6|179
1652203790000|2022-05-10 17:29:50|12338|12337|12344.4|12343.4|12347.9|12346.9|12338|12337|1071
1652203800000|2022-05-10 17:30:00|12344.2|12343.2|12350.4|12349.4|12355.5|12354.5|12344.2|12343.2|513
1652203810000|2022-05-10 17:30:10|12350.5|12349.5|12359|12358|12362|12361|12350.5|12349.5|407
1652203820000|2022-05-10 17:30:20|12359.1|12358.1|12359|12358|12362.6|12361.6|12357.5|12356.5|320
1652203830000|2022-05-10 17:30:30|12359.9|12358.9|12360.6|12359.6|12368.1|12367.1|12358.4|12357.4|536
1652203840000|2022-05-10 17:30:40|12360.7|12359.7|12358.4|12357.4|12362.2|12361.2|12356.7|12355.7|285
1652203850000|2022-05-10 17:30:50|12357.9|12356.9|12361.7|12360.7|12362.9|12361.9|12357.5|12356.5|178
1652203860000|2022-05-10 17:31:00|12361.9|12360.9|12357.9|12356.9|12363.9|12362.9|12352.6|12351.6|354
1652203870000|2022-05-10 17:31:10|12356.1|12355.1|12357.4|12356.4|12357.9|12356.9|12353.1|12352.1|153
1652203880000|2022-05-10 17:31:20|12357.5|12356.5|12359.1|12358.1|12360.4|12359.4|12356.1|12355.1|196
1652203890000|2022-05-10 17:31:30|12359.2|12358.2|12360.2|12359.2|12362.7|12361.7|12355.4|12354.4|179
1652203900000|2022-05-10 17:31:40|12361.6|12360.6|12363.4|12362.4|12364.6|12363.6|12358.4|12357.4|158
1652203910000|2022-05-10 17:31:50|12363.5|12362.5|12359.6|12358.6|12365.1|12364.1|12359.2|12358.2|91
1652203920000|2022-05-10 17:32:00|12359.7|12358.7|12356.1|12355.1|12367.6|12366.6|12356.1|12355.1|205
1652203930000|2022-05-10 17:32:10|12356.9|12355.9|12360.4|12359.4|12361.5|12360.5|12353.2|12352.2|400
1652203940000|2022-05-10 17:32:20|12359.9|12358.9|12366.1|12365.1|12366.6|12365.6|12359.9|12358.9|110
1652203950000|2022-05-10 17:32:30|12365.9|12364.9|12364.1|12363.1|12366.5|12365.5|12362.9|12361.9|178
1652203960000|2022-05-10 17:32:40|12364.2|12363.2|12364.4|12363.4|12370|12369|12363.1|12362.1|188
1652203970000|2022-05-10 17:32:50|12364.6|12363.6|12371.2|12370.2|12372.6|12371.6|12364.5|12363.5|168
1652203980000|2022-05-10 17:33:00|12369.7|12368.7|12373.9|12372.9|12375.7|12374.7|12369.6|12368.6|317
1652203990000|2022-05-10 17:33:10|12373.6|12372.6|12377.4|12376.4|12378.9|12377.9|12373.1|12372.1|199
1652204000000|2022-05-10 17:33:20|12377.5|12376.5|12371.1|12370.1|12380.7|12379.7|12371|12370|299
1652204010000|2022-05-10 17:33:30|12371.6|12370.6|12373.9|12372.9|12375.2|12374.2|12370.9|12369.9|116
1652204020000|2022-05-10 17:33:40|12374.4|12373.4|12372.9|12371.9|12377.5|12376.5|12371.7|12370.7|112
1652204030000|2022-05-10 17:33:50|12373.4|12372.4|12367.1|12366.1|12373.6|12372.6|12365.9|12364.9|287
1652204040000|2022-05-10 17:34:00|12367.9|12366.9|12376.4|12375.4|12376.4|12375.4|12366.4|12365.4|240
1652204050000|2022-05-10 17:34:10|12376.9|12375.9|12378.1|12377.1|12378.9|12377.9|12373.2|12372.2|112
1652204060000|2022-05-10 17:34:20|12377.9|12376.9|12379.1|12378.1|12383.1|12382.1|12376|12375|227
1652204070000|2022-05-10 17:34:30|12379.5|12378.5|12379.1|12378.1|12383.1|12382.1|12376.2|12375.2|195
1652204080000|2022-05-10 17:34:40|12378.9|12377.9|12386.7|12385.7|12391|12390|12378.2|12377.2|346
1652204090000|2022-05-10 17:34:50|12386.9|12385.9|12388.7|12387.7|12390.6|12389.6|12385.1|12384.1|163
1652204100000|2022-05-10 17:35:00|12388.9|12387.9|12398.2|12397.2|12402|12401|12388.5|12387.5|1008
1652204110000|2022-05-10 17:35:10|12399.6|12398.6|12400.1|12399.1|12405.4|12404.4|12395|12394|541
1652204120000|2022-05-10 17:35:20|12401|12400|12421.1|12420.1|12423.2|12422.2|12396|12395|1917
1652204130000|2022-05-10 17:35:30|12421.5|12420.5|12412.9|12411.9|12425.1|12424.1|12411.7|12410.7|588
1652204140000|2022-05-10 17:35:40|12413.9|12412.9|12417.7|12416.7|12422.2|12421.2|12413.7|12412.7|221
1652204150000|2022-05-10 17:35:50|12417.9|12416.9|12415.4|12414.4|12421.6|12420.6|12409.2|12408.2|883
1652204160000|2022-05-10 17:36:00|12416.7|12415.7|12423.1|12422.1|12427.1|12426.1|12416.7|12415.7|276
1652204170000|2022-05-10 17:36:10|12423.4|12422.4|12420.5|12419.5|12424.4|12423.4|12417.6|12416.6|200
1652204180000|2022-05-10 17:36:20|12422.2|12421.2|12423.6|12422.6|12424.6|12423.6|12419|12418|145
1652204190000|2022-05-10 17:36:30|12423.7|12422.7|12420.2|12419.2|12432|12431|12420|12419|353
1652204200000|2022-05-10 17:36:40|12421|12420|12419|12418|12421.2|12420.2|12415.4|12414.4|282
1652204210000|2022-05-10 17:36:50|12418.9|12417.9|12413.1|12412.1|12419.9|12418.9|12410.1|12409.1|259
1652204220000|2022-05-10 17:37:00|12413|12412|12410.6|12409.6|12415.4|12414.4|12408.7|12407.7|265
1652204230000|2022-05-10 17:37:10|12410.5|12409.5|12410|12409|12414.1|12413.1|12405.4|12404.4|227
1652204240000|2022-05-10 17:37:20|12409.6|12408.6|12415.4|12414.4|12415.6|12414.6|12409.6|12408.6|181
1652204250000|2022-05-10 17:37:30|12415.5|12414.5|12428|12427|12429.5|12428.5|12415.1|12414.1|277
1652204260000|2022-05-10 17:37:40|12428.4|12427.4|12422.2|12421.2|12430.6|12429.6|12421.6|12420.6|192
1652204270000|2022-05-10 17:37:50|12422.1|12421.1|12415.9|12414.9|12422.7|12421.7|12414.5|12413.5|132
1652204280000|2022-05-10 17:38:00|12415.6|12414.6|12414.1|12413.1|12418.5|12417.5|12410.9|12409.9|276
1652204290000|2022-05-10 17:38:10|12413.9|12412.9|12413.9|12412.9|12423.1|12422.1|12412.9|12411.9|193
1652204300000|2022-05-10 17:38:20|12414.7|12413.7|12419.9|12418.9|12422.1|12421.1|12412.7|12411.7|148
1652204310000|2022-05-10 17:38:30|12419.7|12418.7|12426.6|12425.6|12427.5|12426.5|12418.6|12417.6|154
1652204320000|2022-05-10 17:38:40|12425.9|12424.9|12418.6|12417.6|12427.1|12426.1|12417.1|12416.1|293
1652204330000|2022-05-10 17:38:50|12418.1|12417.1|12420.6|12419.6|12424.6|12423.6|12417.7|12416.7|89
1652204340000|2022-05-10 17:39:00|12421.1|12420.1|12415.4|12414.4|12421.9|12420.9|12414.7|12413.7|232
1652204350000|2022-05-10 17:39:10|12413.9|12412.9|12415.2|12414.2|12417.9|12416.9|12410.6|12409.6|186
1652204360000|2022-05-10 17:39:20|12415.4|12414.4|12418.1|12417.1|12423.1|12422.1|12414.6|12413.6|98
1652204370000|2022-05-10 17:39:30|12418.6|12417.6|12412.9|12411.9|12420.4|12419.4|12410.5|12409.5|156
1652204380000|2022-05-10 17:39:40|12413|12412|12413.9|12412.9|12415.4|12414.4|12410.4|12409.4|144
1652204390000|2022-05-10 17:39:50|12414.1|12413.1|12423.2|12422.2|12423.9|12422.9|12410.7|12409.7|259
1652204400000|2022-05-10 17:40:00|12423.4|12422.4|12423.5|12422.5|12427.9|12426.9|12421.5|12420.5|312
1652204410000|2022-05-10 17:40:10|12423.9|12422.9|12434.6|12433.6|12436.9|12435.9|12423.9|12422.9|429
1652204420000|2022-05-10 17:40:20|12434.1|12433.1|12442.5|12441.5|12443.6|12442.6|12433.4|12432.4|508
1652204430000|2022-05-10 17:40:30|12442.6|12441.6|12446.4|12445.4|12449.4|12448.4|12439.1|12438.1|614
1652204440000|2022-05-10 17:40:40|12446.5|12445.5|12444.7|12443.7|12447.9|12446.9|12442.5|12441.5|323
1652204450000|2022-05-10 17:40:50|12444.5|12443.5|12456.9|12455.9|12458.7|12457.7|12444.5|12443.5|700
1652204460000|2022-05-10 17:41:00|12457.1|12456.1|12453.9|12452.9|12458.4|12457.4|12449.1|12448.1|423
1652204470000|2022-05-10 17:41:10|12454.1|12453.1|12450.7|12449.7|12456.2|12455.2|12447.5|12446.5|244
1652204480000|2022-05-10 17:41:20|12450.6|12449.6|12453.6|12452.6|12453.6|12452.6|12450.5|12449.5|128
1652204490000|2022-05-10 17:41:30|12453.4|12452.4|12460.1|12459.1|12461.4|12460.4|12452.7|12451.7|225
1652204500000|2022-05-10 17:41:40|12460.2|12459.2|12464|12463|12464|12463|12458.4|12457.4|233
1652204510000|2022-05-10 17:41:50|12463.5|12462.5|12465.6|12464.6|12468.6|12467.6|12461.1|12460.1|481
1652204520000|2022-05-10 17:42:00|12466.1|12465.1|12468.7|12467.7|12473.7|12472.7|12464.1|12463.1|442
1652204530000|2022-05-10 17:42:10|12468.6|12467.6|12465.1|12464.1|12470.2|12469.2|12464.5|12463.5|270
1652204540000|2022-05-10 17:42:20|12465.2|12464.2|12460.5|12459.5|12467.4|12466.4|12455|12454|361
1652204550000|2022-05-10 17:42:30|12461|12460|12462.6|12461.6|12468|12467|12460.1|12459.1|208
1652204560000|2022-05-10 17:42:40|12462.7|12461.7|12468.4|12467.4|12468.5|12467.5|12461.6|12460.6|193
1652204570000|2022-05-10 17:42:50|12468|12467|12461.9|12460.9|12472|12471|12461.2|12460.2|157
1652204580000|2022-05-10 17:43:00|12461.6|12460.6|12467.6|12466.6|12471.7|12470.7|12460.6|12459.6|401
1652204590000|2022-05-10 17:43:10|12468|12467|12471.7|12470.7|12475|12474|12466.9|12465.9|109
1652204600000|2022-05-10 17:43:20|12471.9|12470.9|12467.2|12466.2|12473.2|12472.2|12467.2|12466.2|135
1652204610000|2022-05-10 17:43:30|12467.4|12466.4|12462.2|12461.2|12468.6|12467.6|12462.1|12461.1|175
1652204620000|2022-05-10 17:43:40|12462.4|12461.4|12463.2|12462.2|12464|12463|12459.1|12458.1|98
1652204630000|2022-05-10 17:43:50|12463.4|12462.4|12468.1|12467.1|12470.2|12469.2|12463.1|12462.1|99
1652204640000|2022-05-10 17:44:00|12468|12467|12461.9|12460.9|12469.6|12468.6|12460.7|12459.7|158
1652204650000|2022-05-10 17:44:10|12462|12461|12454|12453|12465.5|12464.5|12447.1|12446.1|785
1652204660000|2022-05-10 17:44:20|12454.1|12453.1|12451.1|12450.1|12456.4|12455.4|12448.5|12447.5|188
1652204670000|2022-05-10 17:44:30|12451.2|12450.2|12448.2|12447.2|12452|12451|12444|12443|219
1652204680000|2022-05-10 17:44:40|12448|12447|12449.1|12448.1|12449.5|12448.5|12446.1|12445.1|165
1652204690000|2022-05-10 17:44:50|12449|12448|12451.9|12450.9|12454.9|12453.9|12446.4|12445.4|168
1652204700000|2022-05-10 17:45:00|12452|12451|12464.6|12463.6|12464.6|12463.6|12451.1|12450.1|239
1652204710000|2022-05-10 17:45:10|12464.2|12463.2|12454.9|12453.9|12464.4|12463.4|12451.7|12450.7|244
1652204720000|2022-05-10 17:45:20|12455.9|12454.9|12453|12452|12455.9|12454.9|12450.7|12449.7|104
1652204730000|2022-05-10 17:45:30|12452.9|12451.9|12458.7|12457.7|12459.6|12458.6|12452.5|12451.5|109
1652204740000|2022-05-10 17:45:40|12459.2|12458.2|12461.9|12460.9|12463.7|12462.7|12458.9|12457.9|102
1652204750000|2022-05-10 17:45:50|12461.7|12460.7|12460.5|12459.5|12462.7|12461.7|12454.6|12453.6|104
1652204760000|2022-05-10 17:46:00|12460.4|12459.4|12463.2|12462.2|12467.1|12466.1|12457.9|12456.9|209
1652204770000|2022-05-10 17:46:10|12463.1|12462.1|12465.4|12464.4|12468.6|12467.6|12462.5|12461.5|135
1652204780000|2022-05-10 17:46:20|12465.5|12464.5|12458.9|12457.9|12465.6|12464.6|12457.2|12456.2|162
1652204790000|2022-05-10 17:46:30|12458.7|12457.7|12458.9|12457.9|12464.6|12463.6|12456.1|12455.1|109
1652204800000|2022-05-10 17:46:40|12459.4|12458.4|12466.1|12465.1|12466.1|12465.1|12459.1|12458.1|68
1652204810000|2022-05-10 17:46:50|12466.7|12465.7|12464.2|12463.2|12469.4|12468.4|12460.7|12459.7|179
1652204820000|2022-05-10 17:47:00|12464.4|12463.4|12470.2|12469.2|12470.6|12469.6|12460.1|12459.1|199
1652204830000|2022-05-10 17:47:10|12469.7|12468.7|12479.9|12478.9|12480.4|12479.4|12466.6|12465.6|867
1652204840000|2022-05-10 17:47:20|12479.5|12478.5|12482.9|12481.9|12485|12484|12475.6|12474.6|257
1652204850000|2022-05-10 17:47:30|12483.1|12482.1|12485.9|12484.9|12491|12490|12482.4|12481.4|586
1652204860000|2022-05-10 17:47:40|12485.5|12484.5|12488.5|12487.5|12491.1|12490.1|12484.9|12483.9|137
1652204870000|2022-05-10 17:47:50|12488.7|12487.7|12489.2|12488.2|12494.2|12493.2|12488.1|12487.1|204
1652204880000|2022-05-10 17:48:00|12488.2|12487.2|12490.2|12489.2|12491.7|12490.7|12483.1|12482.1|247
1652204890000|2022-05-10 17:48:10|12490.1|12489.1|12482.9|12481.9|12491.6|12490.6|12481.9|12480.9|130
1652204900000|2022-05-10 17:48:20|12483|12482|12479.6|12478.6|12485.7|12484.7|12479.6|12478.6|77
1652204910000|2022-05-10 17:48:30|12479.7|12478.7|12474.9|12473.9|12482.2|12481.2|12472.6|12471.6|172
1652204920000|2022-05-10 17:48:40|12474.6|12473.6|12481.5|12480.5|12482.4|12481.4|12473.6|12472.6|185
1652204930000|2022-05-10 17:48:50|12482.4|12481.4|12486.4|12485.4|12487.4|12486.4|12479.5|12478.5|114
1652204940000|2022-05-10 17:49:00|12487.6|12486.6|12496.1|12495.1|12498.2|12497.2|12487.4|12486.4|627
1652204950000|2022-05-10 17:49:10|12496.2|12495.2|12493.1|12492.1|12498.6|12497.6|12490.9|12489.9|264
1652204960000|2022-05-10 17:49:20|12493.4|12492.4|12489.9|12488.9|12493.4|12492.4|12486.9|12485.9|131
1652204970000|2022-05-10 17:49:30|12490|12489|12490.9|12489.9|12494.7|12493.7|12490|12489|102
1652204980000|2022-05-10 17:49:40|12490.5|12489.5|12498.1|12497.1|12499.1|12498.1|12490.5|12489.5|146
1652204990000|2022-05-10 17:49:50|12498.2|12497.2|12499.6|12498.6|12499.6|12498.6|12494.6|12493.6|134
1652205000000|2022-05-10 17:50:00|12499.5|12498.5|12493.7|12492.7|12502.9|12501.9|12492.6|12491.6|320
1652205010000|2022-05-10 17:50:10|12493.9|12492.9|12495.6|12494.6|12499.7|12498.7|12493|12492|284
1652205020000|2022-05-10 17:50:20|12495.9|12494.9|12497.5|12496.5|12497.6|12496.6|12491.7|12490.7|132
1652205030000|2022-05-10 17:50:30|12497.6|12496.6|12495.7|12494.7|12497.9|12496.9|12494.4|12493.4|110
1652205040000|2022-05-10 17:50:40|12495.9|12494.9|12496.9|12495.9|12498.1|12497.1|12492.5|12491.5|108
1652205050000|2022-05-10 17:50:50|12497|12496|12492.4|12491.4|12498.1|12497.1|12491.4|12490.4|124
1652205060000|2022-05-10 17:51:00|12492|12491|12503|12502|12504.4|12503.4|12492|12491|282
1652205070000|2022-05-10 17:51:10|12503.2|12502.2|12488.4|12487.4|12503.4|12502.4|12482.6|12481.6|332
1652205080000|2022-05-10 17:51:20|12487.9|12486.9|12481.7|12480.7|12489.9|12488.9|12479.7|12478.7|199
1652205090000|2022-05-10 17:51:30|12481.2|12480.2|12476.6|12475.6|12485.5|12484.5|12475|12474|271
1652205100000|2022-05-10 17:51:40|12475.9|12474.9|12468|12467|12479.1|12478.1|12466.6|12465.6|536
1652205110000|2022-05-10 17:51:50|12468.4|12467.4|12470.7|12469.7|12474.2|12473.2|12467.7|12466.7|202
1652205120000|2022-05-10 17:52:00|12470.5|12469.5|12469.7|12468.7|12470.6|12469.6|12464.9|12463.9|270
1652205130000|2022-05-10 17:52:10|12469.5|12468.5|12470|12469|12471.7|12470.7|12466.4|12465.4|185
1652205140000|2022-05-10 17:52:20|12470.1|12469.1|12463.9|12462.9|12474.9|12473.9|12463.4|12462.4|200
1652205150000|2022-05-10 17:52:30|12463.6|12462.6|12468.7|12467.7|12470.1|12469.1|12463.4|12462.4|128
1652205160000|2022-05-10 17:52:40|12469|12468|12469|12468|12472.4|12471.4|12465.1|12464.1|161
1652205170000|2022-05-10 17:52:50|12468.9|12467.9|12473.6|12472.6|12475.1|12474.1|12468.6|12467.6|164
1652205180000|2022-05-10 17:53:00|12473.2|12472.2|12480.1|12479.1|12480.1|12479.1|12473.1|12472.1|200
1652205190000|2022-05-10 17:53:10|12480.7|12479.7|12489.5|12488.5|12489.5|12488.5|12479.4|12478.4|212
1652205200000|2022-05-10 17:53:20|12489.6|12488.6|12482.2|12481.2|12493.2|12492.2|12481.4|12480.4|251
1652205210000|2022-05-10 17:53:30|12482.5|12481.5|12483.1|12482.1|12483.5|12482.5|12479.6|12478.6|89
1652205220000|2022-05-10 17:53:40|12483|12482|12477.7|12476.7|12489|12488|12475.9|12474.9|389
1652205230000|2022-05-10 17:53:50|12479.2|12478.2|12484.6|12483.6|12485.4|12484.4|12478.9|12477.9|143
1652205240000|2022-05-10 17:54:00|12484.5|12483.5|12488.5|12487.5|12493.4|12492.4|12482.4|12481.4|206
1652205250000|2022-05-10 17:54:10|12488.9|12487.9|12495.2|12494.2|12495.6|12494.6|12487|12486|248
1652205260000|2022-05-10 17:54:20|12495.1|12494.1|12480.6|12479.6|12496.6|12495.6|12478.6|12477.6|416
1652205270000|2022-05-10 17:54:30|12480.2|12479.2|12481.4|12480.4|12487.7|12486.7|12478.9|12477.9|102
1652205280000|2022-05-10 17:54:40|12481.5|12480.5|12485.1|12484.1|12487.1|12486.1|12481|12480|64
1652205290000|2022-05-10 17:54:50|12484.9|12483.9|12487.6|12486.6|12487.6|12486.6|12484.1|12483.1|78
1652205300000|2022-05-10 17:55:00|12487.5|12486.5|12488.7|12487.7|12492.4|12491.4|12484.9|12483.9|137
1652205310000|2022-05-10 17:55:10|12488.6|12487.6|12477.4|12476.4|12489.4|12488.4|12476.6|12475.6|113
1652205320000|2022-05-10 17:55:20|12477.5|12476.5|12479.7|12478.7|12481.6|12480.6|12475.4|12474.4|114
1652205330000|2022-05-10 17:55:30|12480.1|12479.1|12478.4|12477.4|12482.7|12481.7|12477.2|12476.2|55
1652205340000|2022-05-10 17:55:40|12478.6|12477.6|12480.4|12479.4|12483.1|12482.1|12476.6|12475.6|100
1652205350000|2022-05-10 17:55:50|12480.5|12479.5|12488|12487|12489.9|12488.9|12477.4|12476.4|150
1652205360000|2022-05-10 17:56:00|12487.6|12486.6|12488|12487|12488.4|12487.4|12482.4|12481.4|106
1652205370000|2022-05-10 17:56:10|12487.5|12486.5|12485.7|12484.7|12491|12490|12485.1|12484.1|80
1652205380000|2022-05-10 17:56:20|12486|12485|12491.7|12490.7|12493.6|12492.6|12484.6|12483.6|139
1652205390000|2022-05-10 17:56:30|12491.6|12490.6|12497|12496|12498.4|12497.4|12491.6|12490.6|244
1652205400000|2022-05-10 17:56:40|12497.2|12496.2|12505.9|12504.9|12507.7|12506.7|12496|12495|349
1652205410000|2022-05-10 17:56:50|12505.4|12504.4|12502.6|12501.6|12506.1|12505.1|12502.5|12501.5|168
1652205420000|2022-05-10 17:57:00|12502.7|12501.7|12492.9|12491.9|12505.2|12504.2|12492.9|12491.9|176
1652205430000|2022-05-10 17:57:10|12492.2|12491.2|12493|12492|12494.4|12493.4|12489.4|12488.4|169
1652205440000|2022-05-10 17:57:20|12493.9|12492.9|12498.4|12497.4|12500.9|12499.9|12493.2|12492.2|107
1652205450000|2022-05-10 17:57:30|12498.5|12497.5|12498.4|12497.4|12499|12498|12494|12493|67
1652205460000|2022-05-10 17:57:40|12498.2|12497.2|12497.5|12496.5|12501.7|12500.7|12494.2|12493.2|150
1652205470000|2022-05-10 17:57:50|12497.1|12496.1|12488.4|12487.4|12497.6|12496.6|12487.4|12486.4|149
1652205480000|2022-05-10 17:58:00|12488.2|12487.2|12496.9|12495.9|12497|12496|12487|12486|152
1652205490000|2022-05-10 17:58:10|12497|12496|12496.5|12495.5|12499.1|12498.1|12493|12492|160
1652205500000|2022-05-10 17:58:20|12496.6|12495.6|12499.2|12498.2|12500.5|12499.5|12495.9|12494.9|107
1652205510000|2022-05-10 17:58:30|12499.4|12498.4|12501.4|12500.4|12502.4|12501.4|12498.9|12497.9|65
1652205520000|2022-05-10 17:58:40|12501.2|12500.2|12499.2|12498.2|12502.1|12501.1|12498.4|12497.4|55
1652205530000|2022-05-10 17:58:50|12499.4|12498.4|12504.9|12503.9|12506.1|12505.1|12498.1|12497.1|741
1652205540000|2022-05-10 17:59:00|12505.1|12504.1|12502.1|12501.1|12508.6|12507.6|12498.9|12497.9|245
1652205550000|2022-05-10 17:59:10|12502.4|12501.4|12501.7|12500.7|12503.4|12502.4|12497.9|12496.9|125
1652205560000|2022-05-10 17:59:20|12501.6|12500.6|12504.4|12503.4|12506.2|12505.2|12501.2|12500.2|103
1652205570000|2022-05-10 17:59:30|12504.1|12503.1|12509.2|12508.2|12509.9|12508.9|12504.1|12503.1|183
1652205580000|2022-05-10 17:59:40|12508.9|12507.9|12511.7|12510.7|12512.4|12511.4|12507.6|12506.6|184
1652205590000|2022-05-10 17:59:50|12512.6|12511.6|12512.7|12511.7|12513.1|12512.1|12506.9|12505.9|227
1652205600000|2022-05-10 18:00:00|12512.6|12511.6|12507.9|12506.9|12516.2|12515.2|12506.9|12505.9|424
1652205610000|2022-05-10 18:00:10|12507.5|12506.5|12502.9|12501.9|12513.4|12512.4|12502.4|12501.4|185
1652205620000|2022-05-10 18:00:20|12503.2|12502.2|12497.7|12496.7|12503.9|12502.9|12495.1|12494.1|202
1652205630000|2022-05-10 18:00:30|12497.2|12496.2|12508.4|12507.4|12508.9|12507.9|12496.1|12495.1|370
1652205640000|2022-05-10 18:00:40|12508.5|12507.5|12508.1|12507.1|12510.4|12509.4|12502.2|12501.2|172
1652205650000|2022-05-10 18:00:50|12507.9|12506.9|12502.7|12501.7|12510.5|12509.5|12498.4|12497.4|319
1652205660000|2022-05-10 18:01:00|12502.6|12501.6|12494.7|12493.7|12503.4|12502.4|12485.9|12484.9|343
1652205670000|2022-05-10 18:01:10|12494.6|12493.6|12493.2|12492.2|12496.6|12495.6|12490.6|12489.6|115
1652205680000|2022-05-10 18:01:20|12493.6|12492.6|12487.9|12486.9|12496.4|12495.4|12486.4|12485.4|122
1652205690000|2022-05-10 18:01:30|12487.7|12486.7|12490.4|12489.4|12493|12492|12487.5|12486.5|142
1652205700000|2022-05-10 18:01:40|12490.9|12489.9|12488.5|12487.5|12491.9|12490.9|12487.6|12486.6|149
1652205710000|2022-05-10 18:01:50|12488.9|12487.9|12493.2|12492.2|12495.2|12494.2|12484.5|12483.5|207
1652205720000|2022-05-10 18:02:00|12493.4|12492.4|12503.1|12502.1|12503.1|12502.1|12491.9|12490.9|176
1652205730000|2022-05-10 18:02:10|12502.9|12501.9|12503.1|12502.1|12505.6|12504.6|12500.1|12499.1|168
1652205740000|2022-05-10 18:02:20|12503|12502|12502.4|12501.4|12503.1|12502.1|12495.6|12494.6|103
1652205750000|2022-05-10 18:02:30|12502.5|12501.5|12503.4|12502.4|12504.7|12503.7|12501.6|12500.6|122
1652205760000|2022-05-10 18:02:40|12503.5|12502.5|12509.1|12508.1|12510.5|12509.5|12502.6|12501.6|200
1652205770000|2022-05-10 18:02:50|12509.6|12508.6|12514.1|12513.1|12517.5|12516.5|12508.2|12507.2|276
1652205780000|2022-05-10 18:03:00|12513.6|12512.6|12513.7|12512.7|12514.9|12513.9|12510.1|12509.1|122
1652205790000|2022-05-10 18:03:10|12514.1|12513.1|12508.9|12507.9|12514.5|12513.5|12507.4|12506.4|115
1652205800000|2022-05-10 18:03:20|12508.6|12507.6|12502.2|12501.2|12509.6|12508.6|12500.2|12499.2|122
1652205810000|2022-05-10 18:03:30|12501.1|12500.1|12499.4|12498.4|12505.4|12504.4|12497.4|12496.4|373
1652205820000|2022-05-10 18:03:40|12499.6|12498.6|12505.1|12504.1|12506.1|12505.1|12499.1|12498.1|327
1652205830000|2022-05-10 18:03:50|12505.6|12504.6|12510.6|12509.6|12512.9|12511.9|12505.1|12504.1|139
1652205840000|2022-05-10 18:04:00|12510.7|12509.7|12512.4|12511.4|12514.6|12513.6|12508.5|12507.5|171
1652205850000|2022-05-10 18:04:10|12512.5|12511.5|12511.5|12510.5|12515.4|12514.4|12510.7|12509.7|136
1652205860000|2022-05-10 18:04:20|12510.6|12509.6|12503.9|12502.9|12510.9|12509.9|12500.9|12499.9|215
1652205870000|2022-05-10 18:04:30|12503.6|12502.6|12503.9|12502.9|12504.2|12503.2|12491.6|12490.6|463
1652205880000|2022-05-10 18:04:40|12504|12503|12509.9|12508.9|12509.9|12508.9|12499.6|12498.6|173
1652205890000|2022-05-10 18:04:50|12509|12508|12506.5|12505.5|12509.6|12508.6|12504|12503|81
1652205900000|2022-05-10 18:05:00|12506.4|12505.4|12508.6|12507.6|12510.1|12509.1|12506.4|12505.4|88
1652205910000|2022-05-10 18:05:10|12509.6|12508.6|12507.6|12506.6|12509.6|12508.6|12502.1|12501.1|118
1652205920000|2022-05-10 18:05:20|12507.4|12506.4|12505.2|12504.2|12510.9|12509.9|12504.4|12503.4|114
1652205930000|2022-05-10 18:05:30|12505|12504|12500.7|12499.7|12509.2|12508.2|12499.7|12498.7|164
1652205940000|2022-05-10 18:05:40|12500.9|12499.9|12496.4|12495.4|12500.9|12499.9|12495|12494|202
1652205950000|2022-05-10 18:05:50|12496.1|12495.1|12491.5|12490.5|12497.4|12496.4|12491.1|12490.1|138
1652205960000|2022-05-10 18:06:00|12491.6|12490.6|12493.2|12492.2|12496.7|12495.7|12491.6|12490.6|149
1652205970000|2022-05-10 18:06:10|12494.1|12493.1|12490|12489|12494.1|12493.1|12485.5|12484.5|254
1652205980000|2022-05-10 18:06:20|12490.2|12489.2|12484.9|12483.9|12490.2|12489.2|12481.5|12480.5|373
1652205990000|2022-05-10 18:06:30|12484.6|12483.6|12474.7|12473.7|12486.4|12485.4|12472.4|12471.4|334
1652206000000|2022-05-10 18:06:40|12475.1|12474.1|12474.6|12473.6|12478.7|12477.7|12465.2|12464.2|433
1652206010000|2022-05-10 18:06:50|12474|12473|12478.1|12477.1|12479.9|12478.9|12471.5|12470.5|287
1652206020000|2022-05-10 18:07:00|12480.2|12479.2|12472.1|12471.1|12483.2|12482.2|12470.9|12469.9|287
1652206030000|2022-05-10 18:07:10|12473.1|12472.1|12469.6|12468.6|12474.9|12473.9|12466.2|12465.2|219
1652206040000|2022-05-10 18:07:20|12469.1|12468.1|12465.7|12464.7|12469.1|12468.1|12459.6|12458.6|327
1652206050000|2022-05-10 18:07:30|12465.9|12464.9|12471.1|12470.1|12472.4|12471.4|12465.4|12464.4|173
1652206060000|2022-05-10 18:07:40|12471.4|12470.4|12473.2|12472.2|12476.5|12475.5|12469.6|12468.6|136
1652206070000|2022-05-10 18:07:50|12473.1|12472.1|12471.6|12470.6|12473.5|12472.5|12468.9|12467.9|85
1652206080000|2022-05-10 18:08:00|12471.5|12470.5|12470.7|12469.7|12472.6|12471.6|12465.9|12464.9|124
1652206090000|2022-05-10 18:08:10|12471|12470|12470.7|12469.7|12474.2|12473.2|12470.5|12469.5|105
1652206100000|2022-05-10 18:08:20|12470.5|12469.5|12483.6|12482.6|12484.6|12483.6|12470.1|12469.1|217
1652206110000|2022-05-10 18:08:30|12484.2|12483.2|12483.1|12482.1|12485.1|12484.1|12478.5|12477.5|93
1652206120000|2022-05-10 18:08:40|12483.2|12482.2|12477.9|12476.9|12483.5|12482.5|12477.4|12476.4|121
1652206130000|2022-05-10 18:08:50|12478|12477|12475|12474|12480.5|12479.5|12471.2|12470.2|130
1652206140000|2022-05-10 18:09:00|12475.1|12474.1|12474.5|12473.5|12476.9|12475.9|12473.2|12472.2|125
1652206150000|2022-05-10 18:09:10|12474.4|12473.4|12478.9|12477.9|12479.2|12478.2|12472.9|12471.9|96
1652206160000|2022-05-10 18:09:20|12479|12478|12483.1|12482.1|12484.1|12483.1|12478.2|12477.2|117
1652206170000|2022-05-10 18:09:30|12482.9|12481.9|12481.1|12480.1|12483.4|12482.4|12477.2|12476.2|96
1652206180000|2022-05-10 18:09:40|12481|12480|12475.1|12474.1|12482.4|12481.4|12474.2|12473.2|120
1652206190000|2022-05-10 18:09:50|12474.4|12473.4|12467.9|12466.9|12476|12475|12467.2|12466.2|128
1652206200000|2022-05-10 18:10:00|12467.7|12466.7|12477.1|12476.1|12479.4|12478.4|12467.7|12466.7|192
1652206210000|2022-05-10 18:10:10|12477|12476|12477.7|12476.7|12479.6|12478.6|12470.2|12469.2|158
1652206220000|2022-05-10 18:10:20|12477.9|12476.9|12475.6|12474.6|12480.6|12479.6|12471.1|12470.1|120
1652206230000|2022-05-10 18:10:30|12475.5|12474.5|12476.2|12475.2|12478.2|12477.2|12472.7|12471.7|182
1652206240000|2022-05-10 18:10:40|12476.1|12475.1|12474.4|12473.4|12480.2|12479.2|12474|12473|95
1652206250000|2022-05-10 18:10:50|12474.5|12473.5|12473.2|12472.2|12475.4|12474.4|12470|12469|77
1652206260000|2022-05-10 18:11:00|12473.7|12472.7|12466.9|12465.9|12474.1|12473.1|12460.9|12459.9|244
1652206270000|2022-05-10 18:11:10|12467|12466|12472.6|12471.6|12474.5|12473.5|12465.9|12464.9|118
1652206280000|2022-05-10 18:11:20|12472.5|12471.5|12471.7|12470.7|12474.4|12473.4|12470.1|12469.1|177
1652206290000|2022-05-10 18:11:30|12471.9|12470.9|12470|12469|12475|12474|12469.6|12468.6|92
1652206300000|2022-05-10 18:11:40|12470.1|12469.1|12472.5|12471.5|12479.5|12478.5|12470.1|12469.1|218
1652206310000|2022-05-10 18:11:50|12471.9|12470.9|12483.5|12482.5|12483.6|12482.6|12469.2|12468.2|216
1652206320000|2022-05-10 18:12:00|12483.7|12482.7|12481.9|12480.9|12484.1|12483.1|12475.7|12474.7|141
1652206330000|2022-05-10 18:12:10|12481.6|12480.6|12483|12482|12485.5|12484.5|12480.1|12479.1|188
1652206340000|2022-05-10 18:12:20|12483.1|12482.1|12481.4|12480.4|12483.4|12482.4|12480.1|12479.1|61
1652206350000|2022-05-10 18:12:30|12481.6|12480.6|12481.4|12480.4|12482.2|12481.2|12473|12472|130
1652206360000|2022-05-10 18:12:40|12481|12480|12481.1|12480.1|12483.7|12482.7|12480.5|12479.5|118
1652206370000|2022-05-10 18:12:50|12481.2|12480.2|12476.2|12475.2|12481.2|12480.2|12476.1|12475.1|79
1652206380000|2022-05-10 18:13:00|12476.5|12475.5|12480|12479|12480.5|12479.5|12476.4|12475.4|68
1652206390000|2022-05-10 18:13:10|12479.9|12478.9|12478.6|12477.6|12482.9|12481.9|12477|12476|61
1652206400000|2022-05-10 18:13:20|12478.2|12477.2|12480|12479|12480.9|12479.9|12475.7|12474.7|198
1652206410000|2022-05-10 18:13:30|12479.4|12478.4|12481.1|12480.1|12483.4|12482.4|12479.2|12478.2|131
1652206420000|2022-05-10 18:13:40|12480.4|12479.4|12493.1|12492.1|12493.1|12492.1|12478.9|12477.9|208
1652206430000|2022-05-10 18:13:50|12492.6|12491.6|12500.9|12499.9|12500.9|12499.9|12488.9|12487.9|351
1652206440000|2022-05-10 18:14:00|12500.1|12499.1|12499.9|12498.9|12509.1|12508.1|12498.4|12497.4|588
1652206450000|2022-05-10 18:14:10|12500|12499|12504.4|12503.4|12507.5|12506.5|12500|12499|149
1652206460000|2022-05-10 18:14:20|12504.5|12503.5|12510.2|12509.2|12512.1|12511.1|12504.1|12503.1|253
1652206470000|2022-05-10 18:14:30|12509.5|12508.5|12512.9|12511.9|12513|12512|12507|12506|174
1652206480000|2022-05-10 18:14:40|12513.6|12512.6|12510|12509|12514.7|12513.7|12509.1|12508.1|226
1652206490000|2022-05-10 18:14:50|12510.1|12509.1|12504.6|12503.6|12510.7|12509.7|12502.1|12501.1|177
1652206500000|2022-05-10 18:15:00|12504.5|12503.5|12506.5|12505.5|12507.2|12506.2|12498.4|12497.4|224
1652206510000|2022-05-10 18:15:10|12506.4|12505.4|12501.4|12500.4|12508.2|12507.2|12501.1|12500.1|115
1652206520000|2022-05-10 18:15:20|12501.5|12500.5|12480.9|12479.9|12503.1|12502.1|12477.7|12476.7|732
1652206530000|2022-05-10 18:15:30|12481.2|12480.2|12461.9|12460.9|12483.1|12482.1|12459.7|12458.7|496
1652206540000|2022-05-10 18:15:40|12462|12461|12462.6|12461.6|12464|12463|12457.4|12456.4|453
1652206550000|2022-05-10 18:15:50|12462.5|12461.5|12464.7|12463.7|12466.9|12465.9|12461.7|12460.7|216
1652206560000|2022-05-10 18:16:00|12464.6|12463.6|12450.6|12449.6|12466.1|12465.1|12443.1|12442.1|1013
1652206570000|2022-05-10 18:16:10|12449.9|12448.9|12434.9|12433.9|12450.7|12449.7|12430|12429|507
1652206580000|2022-05-10 18:16:20|12435|12434|12431|12430|12439.6|12438.6|12429.9|12428.9|393
1652206590000|2022-05-10 18:16:30|12430.9|12429.9|12433.9|12432.9|12438.1|12437.1|12427.4|12426.4|486
1652206600000|2022-05-10 18:16:40|12434.7|12433.7|12431.9|12430.9|12439.5|12438.5|12431.4|12430.4|247
1652206610000|2022-05-10 18:16:50|12431.7|12430.7|12429.9|12428.9|12436.2|12435.2|12429.1|12428.1|268
1652206620000|2022-05-10 18:17:00|12429.7|12428.7|12428.7|12427.7|12433.1|12432.1|12418.1|12417.1|406
1652206630000|2022-05-10 18:17:10|12429.6|12428.6|12432|12431|12436.1|12435.1|12429.6|12428.6|280
1652206640000|2022-05-10 18:17:20|12432.4|12431.4|12433.1|12432.1|12435.1|12434.1|12431.4|12430.4|173
1652206650000|2022-05-10 18:17:30|12433|12432|12433|12432|12439.6|12438.6|12428.1|12427.1|389
1652206660000|2022-05-10 18:17:40|12432.2|12431.2|12424.1|12423.1|12432.5|12431.5|12421|12420|225
1652206670000|2022-05-10 18:17:50|12424.6|12423.6|12433|12432|12435.4|12434.4|12424.6|12423.6|187
1652206680000|2022-05-10 18:18:00|12433.2|12432.2|12440.1|12439.1|12440.9|12439.9|12433.2|12432.2|331
1652206690000|2022-05-10 18:18:10|12441|12440|12437.1|12436.1|12441|12440|12434.4|12433.4|173
1652206700000|2022-05-10 18:18:20|12437.7|12436.7|12438.2|12437.2|12440.5|12439.5|12435.9|12434.9|129
1652206710000|2022-05-10 18:18:30|12438.1|12437.1|12446.5|12445.5|12447.7|12446.7|12437.5|12436.5|204
1652206720000|2022-05-10 18:18:40|12446.6|12445.6|12454.7|12453.7|12464.6|12463.6|12446.1|12445.1|368
1652206730000|2022-05-10 18:18:50|12455.4|12454.4|12466.7|12465.7|12466.7|12465.7|12454.2|12453.2|278
1652206740000|2022-05-10 18:19:00|12467.4|12466.4|12472.6|12471.6|12481.1|12480.1|12467.2|12466.2|617
1652206750000|2022-05-10 18:19:10|12472.5|12471.5|12473|12472|12478|12477|12471.6|12470.6|244
1652206760000|2022-05-10 18:19:20|12472.7|12471.7|12470.5|12469.5|12473.6|12472.6|12462.9|12461.9|349
1652206770000|2022-05-10 18:19:30|12470.4|12469.4|12468.4|12467.4|12470.4|12469.4|12462.4|12461.4|109
1652206780000|2022-05-10 18:19:40|12467.6|12466.6|12464.4|12463.4|12470.6|12469.6|12463.2|12462.2|104
1652206790000|2022-05-10 18:19:50|12464.5|12463.5|12465.9|12464.9|12468.4|12467.4|12461.5|12460.5|93
1652206800000|2022-05-10 18:20:00|12466.6|12465.6|12456.7|12455.7|12469.9|12468.9|12456.4|12455.4|151
1652206810000|2022-05-10 18:20:10|12457.2|12456.2|12464.1|12463.1|12469.2|12468.2|12456.6|12455.6|118
1652206820000|2022-05-10 18:20:20|12465.5|12464.5|12471.9|12470.9|12472.4|12471.4|12463.4|12462.4|112
1652206830000|2022-05-10 18:20:30|12471.6|12470.6|12470|12469|12479.5|12478.5|12468.2|12467.2|176
1652206840000|2022-05-10 18:20:40|12469.6|12468.6|12458|12457|12469.9|12468.9|12456.1|12455.1|211
1652206850000|2022-05-10 18:20:50|12459.1|12458.1|12459.4|12458.4|12463.6|12462.6|12454.7|12453.7|182
1652206860000|2022-05-10 18:21:00|12459.2|12458.2|12461.5|12460.5|12464.5|12463.5|12455.9|12454.9|169
1652206870000|2022-05-10 18:21:10|12460.1|12459.1|12457.9|12456.9|12462.4|12461.4|12453.7|12452.7|266
1652206880000|2022-05-10 18:21:20|12457.7|12456.7|12468.4|12467.4|12470.5|12469.5|12457.7|12456.7|226
1652206890000|2022-05-10 18:21:30|12467.6|12466.6|12474.2|12473.2|12477.9|12476.9|12465.6|12464.6|137
1652206900000|2022-05-10 18:21:40|12473.9|12472.9|12468.5|12467.5|12474|12473|12466.1|12465.1|72
1652206910000|2022-05-10 18:21:50|12469.4|12468.4|12471.2|12470.2|12471.4|12470.4|12465.7|12464.7|162
1652206920000|2022-05-10 18:22:00|12472.2|12471.2|12481|12480|12482.6|12481.6|12470.9|12469.9|192
1652206930000|2022-05-10 18:22:10|12480.7|12479.7|12475.4|12474.4|12481.9|12480.9|12474.1|12473.1|180
1652206940000|2022-05-10 18:22:20|12475.2|12474.2|12476.6|12475.6|12482.7|12481.7|12473.9|12472.9|183
1652206950000|2022-05-10 18:22:30|12476.5|12475.5|12477.5|12476.5|12480.2|12479.2|12476.2|12475.2|108
1652206960000|2022-05-10 18:22:40|12477.6|12476.6|12471|12470|12477.6|12476.6|12465.6|12464.6|200
1652206970000|2022-05-10 18:22:50|12470.4|12469.4|12471.5|12470.5|12472.4|12471.4|12464.4|12463.4|68
1652206980000|2022-05-10 18:23:00|12471.4|12470.4|12461.5|12460.5|12472.1|12471.1|12457.1|12456.1|289
1652206990000|2022-05-10 18:23:10|12461.6|12460.6|12462.4|12461.4|12464.7|12463.7|12458.9|12457.9|97
1652207000000|2022-05-10 18:23:20|12462.2|12461.2|12457.4|12456.4|12464.7|12463.7|12455.4|12454.4|137
1652207010000|2022-05-10 18:23:30|12457|12456|12461.5|12460.5|12463|12462|12456.9|12455.9|215
1652207020000|2022-05-10 18:23:40|12461.2|12460.2|12450.6|12449.6|12463.2|12462.2|12450.2|12449.2|102
1652207030000|2022-05-10 18:23:50|12451.1|12450.1|12442.7|12441.7|12454|12453|12437.6|12436.6|541
1652207040000|2022-05-10 18:24:00|12443.2|12442.2|12432.1|12431.1|12443.9|12442.9|12430.6|12429.6|280
1652207050000|2022-05-10 18:24:10|12431.9|12430.9|12440.4|12439.4|12441.9|12440.9|12431.1|12430.1|211
1652207060000|2022-05-10 18:24:20|12439.4|12438.4|12436.4|12435.4|12444.2|12443.2|12433.9|12432.9|205
1652207070000|2022-05-10 18:24:30|12436.2|12435.2|12443.2|12442.2|12443.4|12442.4|12436.2|12435.2|145
1652207080000|2022-05-10 18:24:40|12443.4|12442.4|12438.9|12437.9|12444|12443|12437.9|12436.9|97
1652207090000|2022-05-10 18:24:50|12439|12438|12440.6|12439.6|12448.1|12447.1|12437.9|12436.9|121
1652207100000|2022-05-10 18:25:00|12440.5|12439.5|12435.5|12434.5|12446.1|12445.1|12429.5|12428.5|289
1652207110000|2022-05-10 18:25:10|12435.4|12434.4|12438.2|12437.2|12438.2|12437.2|12432.4|12431.4|109
1652207120000|2022-05-10 18:25:20|12438|12437|12444.4|12443.4|12445.1|12444.1|12431.7|12430.7|213
1652207130000|2022-05-10 18:25:30|12444.6|12443.6|12441.1|12440.1|12444.6|12443.6|12435.5|12434.5|197
1652207140000|2022-05-10 18:25:40|12441.4|12440.4|12435.2|12434.2|12442.2|12441.2|12434.6|12433.6|128
1652207150000|2022-05-10 18:25:50|12435.4|12434.4|12430.7|12429.7|12439.5|12438.5|12430|12429|109
1652207160000|2022-05-10 18:26:00|12430.9|12429.9|12428.6|12427.6|12435.1|12434.1|12427|12426|166
1652207170000|2022-05-10 18:26:10|12428.7|12427.7|12419.4|12418.4|12430.2|12429.2|12419.4|12418.4|257
1652207180000|2022-05-10 18:26:20|12420.4|12419.4|12427.4|12426.4|12432.6|12431.6|12419.7|12418.7|205
1652207190000|2022-05-10 18:26:30|12427.2|12426.2|12428.7|12427.7|12431.6|12430.6|12425.5|12424.5|102
1652207200000|2022-05-10 18:26:40|12427.9|12426.9|12422|12421|12429.9|12428.9|12421.5|12420.5|148
1652207210000|2022-05-10 18:26:50|12422.1|12421.1|12420.5|12419.5|12424.6|12423.6|12419.9|12418.9|209
1652207220000|2022-05-10 18:27:00|12420.4|12419.4|12415|12414|12420.4|12419.4|12413.2|12412.2|275
1652207230000|2022-05-10 18:27:10|12414.9|12413.9|12408.6|12407.6|12416.5|12415.5|12406.9|12405.9|338
1652207240000|2022-05-10 18:27:20|12408.7|12407.7|12403.7|12402.7|12411.9|12410.9|12400.7|12399.7|351
1652207250000|2022-05-10 18:27:30|12403.4|12402.4|12398.6|12397.6|12405.5|12404.5|12397|12396|427
1652207260000|2022-05-10 18:27:40|12398.9|12397.9|12393.7|12392.7|12400.1|12399.1|12393.1|12392.1|469
1652207270000|2022-05-10 18:27:50|12394.1|12393.1|12398.9|12397.9|12399.7|12398.7|12390.9|12389.9|412
1652207280000|2022-05-10 18:28:00|12399|12398|12410|12409|12411.6|12410.6|12399|12398|366
1652207290000|2022-05-10 18:28:10|12409.7|12408.7|12420.1|12419.1|12421.1|12420.1|12409.1|12408.1|334
1652207300000|2022-05-10 18:28:20|12420.4|12419.4|12427|12426|12427|12426|12418.1|12417.1|836
1652207310000|2022-05-10 18:28:30|12427.1|12426.1|12424.7|12423.7|12436.5|12435.5|12424.4|12423.4|323
1652207320000|2022-05-10 18:28:40|12424.4|12423.4|12423.7|12422.7|12427|12426|12422.9|12421.9|160
1652207330000|2022-05-10 18:28:50|12423.9|12422.9|12415.4|12414.4|12423.9|12422.9|12412.6|12411.6|241
1652207340000|2022-05-10 18:29:00|12415.2|12414.2|12410.5|12409.5|12420.7|12419.7|12409.7|12408.7|266
1652207350000|2022-05-10 18:29:10|12410.2|12409.2|12413.7|12412.7|12416.4|12415.4|12410.2|12409.2|100
1652207360000|2022-05-10 18:29:20|12413.6|12412.6|12420.1|12419.1|12425.2|12424.2|12413.1|12412.1|270
1652207370000|2022-05-10 18:29:30|12418.7|12417.7|12422.1|12421.1|12428|12427|12417.2|12416.2|159
1652207380000|2022-05-10 18:29:40|12422.2|12421.2|12419.6|12418.6|12422.6|12421.6|12416.7|12415.7|123
1652207390000|2022-05-10 18:29:50|12423.2|12422.2|12427.1|12426.1|12427.6|12426.6|12421.5|12420.5|185
1652207400000|2022-05-10 18:30:00|12427.2|12426.2|12426.1|12425.1|12431.1|12430.1|12422|12421|175
1652207410000|2022-05-10 18:30:10|12426.2|12425.2|12426.1|12425.1|12432.1|12431.1|12424.5|12423.5|126
1652207420000|2022-05-10 18:30:20|12426.2|12425.2|12426.5|12425.5|12428.6|12427.6|12423.7|12422.7|120
1652207430000|2022-05-10 18:30:30|12426.6|12425.6|12435.6|12434.6|12439.1|12438.1|12426|12425|341
1652207440000|2022-05-10 18:30:40|12435.5|12434.5|12428.4|12427.4|12437.2|12436.2|12427.1|12426.1|184
1652207450000|2022-05-10 18:30:50|12428.5|12427.5|12430.6|12429.6|12432.5|12431.5|12423.2|12422.2|143
1652207460000|2022-05-10 18:31:00|12430.7|12429.7|12423.9|12422.9|12431.1|12430.1|12418.6|12417.6|163
1652207470000|2022-05-10 18:31:10|12424|12423|12422.1|12421.1|12424.7|12423.7|12420.2|12419.2|87
1652207480000|2022-05-10 18:31:20|12422|12421|12418.5|12417.5|12425.6|12424.6|12418.5|12417.5|124
1652207490000|2022-05-10 18:31:30|12419|12418|12413.1|12412.1|12419.1|12418.1|12411.9|12410.9|168
1652207500000|2022-05-10 18:31:40|12413.2|12412.2|12411.5|12410.5|12415.5|12414.5|12409.5|12408.5|101
1652207510000|2022-05-10 18:31:50|12411.7|12410.7|12417|12416|12419|12418|12410.2|12409.2|154
1652207520000|2022-05-10 18:32:00|12417.5|12416.5|12422.9|12421.9|12424.6|12423.6|12417.5|12416.5|150
1652207530000|2022-05-10 18:32:10|12423|12422|12423.4|12422.4|12426.6|12425.6|12420.9|12419.9|128
1652207540000|2022-05-10 18:32:20|12423.1|12422.1|12416.5|12415.5|12423.4|12422.4|12413.1|12412.1|122
1652207550000|2022-05-10 18:32:30|12416.4|12415.4|12416.7|12415.7|12418.2|12417.2|12415.1|12414.1|105
1652207560000|2022-05-10 18:32:40|12416.9|12415.9|12420.5|12419.5|12421.9|12420.9|12414.4|12413.4|119
1652207570000|2022-05-10 18:32:50|12420.2|12419.2|12419.4|12418.4|12420.6|12419.6|12416.4|12415.4|69
1652207580000|2022-05-10 18:33:00|12419.5|12418.5|12423.6|12422.6|12424|12423|12417.2|12416.2|153
1652207590000|2022-05-10 18:33:10|12423.5|12422.5|12415|12414|12423.5|12422.5|12412|12411|161
1652207600000|2022-05-10 18:33:20|12414.6|12413.6|12418.1|12417.1|12419.5|12418.5|12413.4|12412.4|151
1652207610000|2022-05-10 18:33:30|12418.4|12417.4|12417|12416|12419.5|12418.5|12413.9|12412.9|117
1652207620000|2022-05-10 18:33:40|12416.7|12415.7|12421.2|12420.2|12422.1|12421.1|12415.6|12414.6|89
1652207630000|2022-05-10 18:33:50|12421.1|12420.1|12424.2|12423.2|12425.5|12424.5|12421.1|12420.1|89
1652207640000|2022-05-10 18:34:00|12424|12423|12417.9|12416.9|12424.6|12423.6|12415.4|12414.4|126
1652207650000|2022-05-10 18:34:10|12418.2|12417.2|12419.5|12418.5|12426.2|12425.2|12417.2|12416.2|145
1652207660000|2022-05-10 18:34:20|12419.6|12418.6|12414.2|12413.2|12419.6|12418.6|12414.1|12413.1|126
1652207670000|2022-05-10 18:34:30|12414.5|12413.5|12416.1|12415.1|12417.7|12416.7|12414.1|12413.1|95
1652207680000|2022-05-10 18:34:40|12416.4|12415.4|12416.6|12415.6|12421|12420|12414|12413|111
1652207690000|2022-05-10 18:34:50|12416.5|12415.5|12423.4|12422.4|12424.6|12423.6|12416.4|12415.4|145
1652207700000|2022-05-10 18:35:00|12423.2|12422.2|12432|12431|12435.1|12434.1|12420.4|12419.4|283
1652207710000|2022-05-10 18:35:10|12432.1|12431.1|12427.2|12426.2|12434.7|12433.7|12423.2|12422.2|163
1652207720000|2022-05-10 18:35:20|12427|12426|12437.4|12436.4|12442.4|12441.4|12427|12426|318
1652207730000|2022-05-10 18:35:30|12436.4|12435.4|12428.2|12427.2|12437.6|12436.6|12427.4|12426.4|233
1652207740000|2022-05-10 18:35:40|12428.6|12427.6|12434.5|12433.5|12439.4|12438.4|12425|12424|115
1652207750000|2022-05-10 18:35:50|12434.6|12433.6|12446.1|12445.1|12449.2|12448.2|12434.2|12433.2|318
1652207760000|2022-05-10 18:36:00|12446.6|12445.6|12443.2|12442.2|12446.6|12445.6|12438.2|12437.2|174
1652207770000|2022-05-10 18:36:10|12443|12442|12451.2|12450.2|12452.5|12451.5|12439.9|12438.9|300
1652207780000|2022-05-10 18:36:20|12451.1|12450.1|12451.1|12450.1|12452|12451|12448|12447|186
1652207790000|2022-05-10 18:36:30|12451.2|12450.2|12450.1|12449.1|12454.9|12453.9|12450.1|12449.1|153
1652207800000|2022-05-10 18:36:40|12450.2|12449.2|12445.2|12444.2|12451.6|12450.6|12443.9|12442.9|199
1652207810000|2022-05-10 18:36:50|12445.1|12444.1|12437.5|12436.5|12445.2|12444.2|12434.1|12433.1|251
1652207820000|2022-05-10 18:37:00|12437.4|12436.4|12447|12446|12447|12446|12432.6|12431.6|149
1652207830000|2022-05-10 18:37:10|12447.7|12446.7|12440|12439|12449.5|12448.5|12439.4|12438.4|186
1652207840000|2022-05-10 18:37:20|12440.2|12439.2|12426.7|12425.7|12440.2|12439.2|12424.2|12423.2|243
1652207850000|2022-05-10 18:37:30|12426.6|12425.6|12423.2|12422.2|12429|12428|12422.2|12421.2|79
1652207860000|2022-05-10 18:37:40|12423|12422|12424.6|12423.6|12428.1|12427.1|12422.9|12421.9|153
1652207870000|2022-05-10 18:37:50|12424.7|12423.7|12429.6|12428.6|12432.6|12431.6|12424|12423|130
1652207880000|2022-05-10 18:38:00|12429.5|12428.5|12430.2|12429.2|12430.2|12429.2|12422.9|12421.9|122
1652207890000|2022-05-10 18:38:10|12430.9|12429.9|12435.2|12434.2|12436.5|12435.5|12429.6|12428.6|129
1652207900000|2022-05-10 18:38:20|12436.4|12435.4|12430.4|12429.4|12437.2|12436.2|12428.6|12427.6|120
1652207910000|2022-05-10 18:38:30|12430.5|12429.5|12435.6|12434.6|12437.9|12436.9|12429.1|12428.1|103
1652207920000|2022-05-10 18:38:40|12435.7|12434.7|12429.7|12428.7|12437|12436|12429.7|12428.7|54
1652207930000|2022-05-10 18:38:50|12429.5|12428.5|12426.2|12425.2|12433|12432|12424.5|12423.5|132
1652207940000|2022-05-10 18:39:00|12426.4|12425.4|12431.6|12430.6|12435|12434|12426.2|12425.2|94
1652207950000|2022-05-10 18:39:10|12431.2|12430.2|12427.1|12426.1|12434.4|12433.4|12424.4|12423.4|181
1652207960000|2022-05-10 18:39:20|12427|12426|12426.5|12425.5|12430.9|12429.9|12425.6|12424.6|80
1652207970000|2022-05-10 18:39:30|12426.6|12425.6|12428.7|12427.7|12430.9|12429.9|12423.9|12422.9|151
1652207980000|2022-05-10 18:39:40|12428.6|12427.6|12426|12425|12429.4|12428.4|12424.6|12423.6|87
1652207990000|2022-05-10 18:39:50|12426.2|12425.2|12429.4|12428.4|12432.9|12431.9|12425.1|12424.1|111
1652208000000|2022-05-10 18:40:00|12429.5|12428.5|12414.7|12413.7|12429.5|12428.5|12414.5|12413.5|365
1652208010000|2022-05-10 18:40:10|12414.2|12413.2|12417.6|12416.6|12420.9|12419.9|12414.1|12413.1|194
1652208020000|2022-05-10 18:40:20|12417.7|12416.7|12405.4|12404.4|12417.7|12416.7|12404.9|12403.9|285
1652208030000|2022-05-10 18:40:30|12405.1|12404.1|12409.2|12408.2|12409.7|12408.7|12403.4|12402.4|182
1652208040000|2022-05-10 18:40:40|12409.7|12408.7|12424.5|12423.5|12424.5|12423.5|12408.1|12407.1|244
1652208050000|2022-05-10 18:40:50|12424.2|12423.2|12427.5|12426.5|12432.4|12431.4|12419.5|12418.5|221
1652208060000|2022-05-10 18:41:00|12427.1|12426.1|12429.1|12428.1|12430.2|12429.2|12425.6|12424.6|156
1652208070000|2022-05-10 18:41:10|12429.4|12428.4|12426.5|12425.5|12432.1|12431.1|12424.9|12423.9|171
1652208080000|2022-05-10 18:41:20|12426.1|12425.1|12434|12433|12435.4|12434.4|12423.7|12422.7|174
1652208090000|2022-05-10 18:41:30|12434.1|12433.1|12447.6|12446.6|12449.1|12448.1|12434|12433|345
1652208100000|2022-05-10 18:41:40|12449.1|12448.1|12450|12449|12454.5|12453.5|12447.7|12446.7|307
1652208110000|2022-05-10 18:41:50|12450.1|12449.1|12452.9|12451.9|12456.7|12455.7|12449.5|12448.5|250
1652208120000|2022-05-10 18:42:00|12452.6|12451.6|12466.5|12465.5|12468.2|12467.2|12452.6|12451.6|447
1652208130000|2022-05-10 18:42:10|12466.1|12465.1|12469.2|12468.2|12475.2|12474.2|12465.6|12464.6|547
1652208140000|2022-05-10 18:42:20|12468.9|12467.9|12460.6|12459.6|12469.9|12468.9|12460.6|12459.6|205
1652208150000|2022-05-10 18:42:30|12461|12460|12462|12461|12462.5|12461.5|12457.7|12456.7|158
1652208160000|2022-05-10 18:42:40|12461.9|12460.9|12469.2|12468.2|12470.4|12469.4|12461.7|12460.7|143
1652208170000|2022-05-10 18:42:50|12469.1|12468.1|12468.5|12467.5|12472.4|12471.4|12468.5|12467.5|156
1652208180000|2022-05-10 18:43:00|12468.6|12467.6|12470.4|12469.4|12477.1|12476.1|12468.6|12467.6|235
1652208190000|2022-05-10 18:43:10|12470.5|12469.5|12473.4|12472.4|12476.1|12475.1|12468.9|12467.9|130
1652208200000|2022-05-10 18:43:20|12472.9|12471.9|12471.2|12470.2|12475|12474|12468.7|12467.7|111
1652208210000|2022-05-10 18:43:30|12471|12470|12476.9|12475.9|12478.9|12477.9|12468.6|12467.6|150
1652208220000|2022-05-10 18:43:40|12477.1|12476.1|12477.2|12476.2|12479.6|12478.6|12474.6|12473.6|107
1652208230000|2022-05-10 18:43:50|12476.9|12475.9|12479.6|12478.6|12480.4|12479.4|12475.5|12474.5|121
1652208240000|2022-05-10 18:44:00|12478.9|12477.9|12479.9|12478.9|12488.9|12487.9|12474.9|12473.9|324
1652208250000|2022-05-10 18:44:10|12479.7|12478.7|12483.6|12482.6|12485.5|12484.5|12478|12477|128
1652208260000|2022-05-10 18:44:20|12483.5|12482.5|12488.9|12487.9|12492.2|12491.2|12481.9|12480.9|485
1652208270000|2022-05-10 18:44:30|12489.1|12488.1|12488.2|12487.2|12490.1|12489.1|12485.9|12484.9|207
1652208280000|2022-05-10 18:44:40|12488.1|12487.1|12485.6|12484.6|12491|12490|12484.4|12483.4|127
1652208290000|2022-05-10 18:44:50|12485.9|12484.9|12484.9|12483.9|12490.6|12489.6|12484.9|12483.9|129
1652208300000|2022-05-10 18:45:00|12484.6|12483.6|12481.4|12480.4|12490.1|12489.1|12481.4|12480.4|246
1652208310000|2022-05-10 18:45:10|12481.2|12480.2|12478.5|12477.5|12482.6|12481.6|12477.4|12476.4|132
1652208320000|2022-05-10 18:45:20|12479|12478|12480.1|12479.1|12481.2|12480.2|12474.4|12473.4|135
1652208330000|2022-05-10 18:45:30|12480|12479|12474.1|12473.1|12481|12480|12471.2|12470.2|137
1652208340000|2022-05-10 18:45:40|12474|12473|12468.5|12467.5|12474.5|12473.5|12460.5|12459.5|517
1652208350000|2022-05-10 18:45:50|12468.7|12467.7|12471.9|12470.9|12475.4|12474.4|12468.7|12467.7|298
1652208360000|2022-05-10 18:46:00|12472.4|12471.4|12460.4|12459.4|12472.6|12471.6|12460.2|12459.2|166
1652208370000|2022-05-10 18:46:10|12459.6|12458.6|12460.9|12459.9|12463.9|12462.9|12458.4|12457.4|137
1652208380000|2022-05-10 18:46:20|12459.9|12458.9|12452|12451|12464.6|12463.6|12446.6|12445.6|287
1652208390000|2022-05-10 18:46:30|12451.9|12450.9|12448.6|12447.6|12452.1|12451.1|12444.9|12443.9|338
1652208400000|2022-05-10 18:46:40|12448.1|12447.1|12455.2|12454.2|12455.4|12454.4|12445.7|12444.7|118
1652208410000|2022-05-10 18:46:50|12455.1|12454.1|12448.1|12447.1|12455.5|12454.5|12448|12447|135
1652208420000|2022-05-10 18:47:00|12448|12447|12440|12439|12448|12447|12426.6|12425.6|394
1652208430000|2022-05-10 18:47:10|12439.5|12438.5|12420.4|12419.4|12440.7|12439.7|12420.4|12419.4|281
1652208440000|2022-05-10 18:47:20|12419.1|12418.1|12418.2|12417.2|12426|12425|12417.6|12416.6|253
1652208450000|2022-05-10 18:47:30|12418.4|12417.4|12422.2|12421.2|12422.2|12421.2|12415.4|12414.4|223
1652208460000|2022-05-10 18:47:40|12422|12421|12422|12421|12425.5|12424.5|12419.9|12418.9|199
1652208470000|2022-05-10 18:47:50|12422.2|12421.2|12419.1|12418.1|12425.6|12424.6|12416.1|12415.1|167
1652208480000|2022-05-10 18:48:00|12419.2|12418.2|12427.6|12426.6|12428.9|12427.9|12417.4|12416.4|156
1652208490000|2022-05-10 18:48:10|12427.5|12426.5|12427.9|12426.9|12433.2|12432.2|12426.7|12425.7|263
1652208500000|2022-05-10 18:48:20|12428|12427|12429.7|12428.7|12430|12429|12423.2|12422.2|94
1652208510000|2022-05-10 18:48:30|12429.9|12428.9|12434|12433|12435.7|12434.7|12428.5|12427.5|181
1652208520000|2022-05-10 18:48:40|12434.2|12433.2|12435.5|12434.5|12442.5|12441.5|12433|12432|197
1652208530000|2022-05-10 18:48:50|12436|12435|12439.2|12438.2|12440.5|12439.5|12433.7|12432.7|116
1652208540000|2022-05-10 18:49:00|12439.4|12438.4|12449|12448|12450.1|12449.1|12437|12436|242
1652208550000|2022-05-10 18:49:10|12449.1|12448.1|12441.9|12440.9|12449.2|12448.2|12441.9|12440.9|154
1652208560000|2022-05-10 18:49:20|12441.6|12440.6|12431.6|12430.6|12444.9|12443.9|12431.6|12430.6|142
1652208570000|2022-05-10 18:49:30|12432.6|12431.6|12438.9|12437.9|12440.6|12439.6|12432.6|12431.6|116
1652208580000|2022-05-10 18:49:40|12439.1|12438.1|12450.6|12449.6|12452.7|12451.7|12437.2|12436.2|168
1652208590000|2022-05-10 18:49:50|12449.4|12448.4|12453.9|12452.9|12457.6|12456.6|12446.2|12445.2|183
1652208600000|2022-05-10 18:50:00|12454|12453|12460.7|12459.7|12460.7|12459.7|12447.1|12446.1|248
1652208610000|2022-05-10 18:50:10|12461.1|12460.1|12465.5|12464.5|12472.5|12471.5|12461.1|12460.1|346
1652208620000|2022-05-10 18:50:20|12466.5|12465.5|12464.1|12463.1|12468.9|12467.9|12457.6|12456.6|194
1652208630000|2022-05-10 18:50:30|12464.2|12463.2|12468.1|12467.1|12472.2|12471.2|12463.1|12462.1|148
1652208640000|2022-05-10 18:50:40|12468.2|12467.2|12458.2|12457.2|12469.7|12468.7|12458.1|12457.1|277
1652208650000|2022-05-10 18:50:50|12458.4|12457.4|12461.2|12460.2|12463.9|12462.9|12458.4|12457.4|119
1652208660000|2022-05-10 18:51:00|12461|12460|12457.5|12456.5|12466.6|12465.6|12457.5|12456.5|85
1652208670000|2022-05-10 18:51:10|12457.6|12456.6|12442.4|12441.4|12458.9|12457.9|12439.1|12438.1|292
1652208680000|2022-05-10 18:51:20|12442.5|12441.5|12441.6|12440.6|12445.6|12444.6|12437|12436|211
1652208690000|2022-05-10 18:51:30|12440.5|12439.5|12441.7|12440.7|12446.7|12445.7|12439.5|12438.5|126
1652208700000|2022-05-10 18:51:40|12441.6|12440.6|12446.1|12445.1|12449.4|12448.4|12441.6|12440.6|140
1652208710000|2022-05-10 18:51:50|12446.2|12445.2|12446.1|12445.1|12447.7|12446.7|12444.6|12443.6|79
1652208720000|2022-05-10 18:52:00|12446.4|12445.4|12452.7|12451.7|12453|12452|12440|12439|188
1652208730000|2022-05-10 18:52:10|12453|12452|12461.7|12460.7|12464|12463|12453|12452|168
1652208740000|2022-05-10 18:52:20|12461.9|12460.9|12463.2|12462.2|12465.4|12464.4|12457.7|12456.7|117
1652208750000|2022-05-10 18:52:30|12462.4|12461.4|12462.5|12461.5|12464.4|12463.4|12457|12456|110
1652208760000|2022-05-10 18:52:40|12462.6|12461.6|12460.4|12459.4|12466.6|12465.6|12459|12458|161
1652208770000|2022-05-10 18:52:50|12460.2|12459.2|12458.4|12457.4|12476.2|12475.2|12458.1|12457.1|455
1652208780000|2022-05-10 18:53:00|12457.9|12456.9|12455.1|12454.1|12458.5|12457.5|12450.5|12449.5|240
1652208790000|2022-05-10 18:53:10|12455.2|12454.2|12468.4|12467.4|12468.4|12467.4|12452|12451|116
1652208800000|2022-05-10 18:53:20|12468|12467|12462.2|12461.2|12469.1|12468.1|12462.2|12461.2|190
1652208810000|2022-05-10 18:53:30|12462.4|12461.4|12466.1|12465.1|12469.4|12468.4|12461.9|12460.9|133
1652208820000|2022-05-10 18:53:40|12466.4|12465.4|12466.2|12465.2|12471.1|12470.1|12465.4|12464.4|91
1652208830000|2022-05-10 18:53:50|12466.5|12465.5|12468|12467|12470.5|12469.5|12464.1|12463.1|132
1652208840000|2022-05-10 18:54:00|12466.5|12465.5|12462.2|12461.2|12470.2|12469.2|12461.2|12460.2|199
1652208850000|2022-05-10 18:54:10|12463.1|12462.1|12473|12472|12475.9|12474.9|12461.6|12460.6|265
1652208860000|2022-05-10 18:54:20|12472.9|12471.9|12465.6|12464.6|12473.6|12472.6|12465.5|12464.5|107
1652208870000|2022-05-10 18:54:30|12464.4|12463.4|12454.9|12453.9|12467.7|12466.7|12453.7|12452.7|236
1652208880000|2022-05-10 18:54:40|12454.7|12453.7|12462.6|12461.6|12463.1|12462.1|12454.7|12453.7|209
1652208890000|2022-05-10 18:54:50|12462.7|12461.7|12469.6|12468.6|12469.6|12468.6|12460.5|12459.5|102
1652208900000|2022-05-10 18:55:00|12469.7|12468.7|12474|12473|12475.1|12474.1|12465.9|12464.9|164
1652208910000|2022-05-10 18:55:10|12473.7|12472.7|12465.5|12464.5|12474.4|12473.4|12465.4|12464.4|104
1652208920000|2022-05-10 18:55:20|12464.9|12463.9|12464.2|12463.2|12467.6|12466.6|12461.5|12460.5|90
1652208930000|2022-05-10 18:55:30|12464.4|12463.4|12464.9|12463.9|12465.9|12464.9|12459.5|12458.5|69
1652208940000|2022-05-10 18:55:40|12464.7|12463.7|12460.2|12459.2|12467|12466|12455.9|12454.9|124
1652208950000|2022-05-10 18:55:50|12459.7|12458.7|12452.6|12451.6|12463.5|12462.5|12451.6|12450.6|143
1652208960000|2022-05-10 18:56:00|12452.7|12451.7|12447.2|12446.2|12452.7|12451.7|12439.7|12438.7|266
1652208970000|2022-05-10 18:56:10|12447.1|12446.1|12437.7|12436.7|12448.2|12447.2|12436.5|12435.5|201
1652208980000|2022-05-10 18:56:20|12437.5|12436.5|12436|12435|12438.4|12437.4|12431.1|12430.1|349
1652208990000|2022-05-10 18:56:30|12435.5|12434.5|12433.5|12432.5|12437.4|12436.4|12430.9|12429.9|250
1652209000000|2022-05-10 18:56:40|12433.6|12432.6|12421.2|12420.2|12433.6|12432.6|12416.5|12415.5|437
1652209010000|2022-05-10 18:56:50|12421.4|12420.4|12424.1|12423.1|12427.1|12426.1|12417|12416|242
1652209020000|2022-05-10 18:57:00|12424|12423|12436.1|12435.1|12437.7|12436.7|12424|12423|239
1652209030000|2022-05-10 18:57:10|12435.5|12434.5|12431.4|12430.4|12439.1|12438.1|12427.7|12426.7|359
1652209040000|2022-05-10 18:57:20|12430.5|12429.5|12447.6|12446.6|12451.2|12450.2|12429.6|12428.6|323
1652209050000|2022-05-10 18:57:30|12447.7|12446.7|12442.2|12441.2|12449|12448|12441|12440|151
1652209060000|2022-05-10 18:57:40|12442.1|12441.1|12448.6|12447.6|12448.9|12447.9|12441.5|12440.5|78
1652209070000|2022-05-10 18:57:50|12448.9|12447.9|12452.2|12451.2|12453.1|12452.1|12442.5|12441.5|190
1652209080000|2022-05-10 18:58:00|12452.1|12451.1|12448.7|12447.7|12463.2|12462.2|12448.7|12447.7|213
1652209090000|2022-05-10 18:58:10|12448.5|12447.5|12451.7|12450.7|12458.2|12457.2|12446.9|12445.9|82
1652209100000|2022-05-10 18:58:20|12452.2|12451.2|12455.2|12454.2|12460.5|12459.5|12450.9|12449.9|104
1652209110000|2022-05-10 18:58:30|12455.4|12454.4|12450.4|12449.4|12461.4|12460.4|12449.9|12448.9|145
1652209120000|2022-05-10 18:58:40|12450.1|12449.1|12452.5|12451.5|12455.2|12454.2|12449.1|12448.1|99
1652209130000|2022-05-10 18:58:50|12452.6|12451.6|12451.1|12450.1|12458.5|12457.5|12451.1|12450.1|99
1652209140000|2022-05-10 18:59:00|12451.4|12450.4|12448.6|12447.6|12452.9|12451.9|12443.2|12442.2|226
1652209150000|2022-05-10 18:59:10|12448.4|12447.4|12445.4|12444.4|12449.9|12448.9|12441|12440|108
1652209160000|2022-05-10 18:59:20|12446.7|12445.7|12448.4|12447.4|12450.1|12449.1|12444.5|12443.5|93
1652209170000|2022-05-10 18:59:30|12448.1|12447.1|12454.1|12453.1|12462|12461|12448.1|12447.1|164
1652209180000|2022-05-10 18:59:40|12454|12453|12453.4|12452.4|12456.2|12455.2|12451|12450|64
1652209190000|2022-05-10 18:59:50|12453.6|12452.6|12456.5|12455.5|12456.5|12455.5|12450.9|12449.9|93
1652209200000|2022-05-10 19:00:00|12456.7|12455.7|12447.7|12446.7|12471.1|12470.1|12434.4|12433.4|619
1652209210000|2022-05-10 19:00:10|12447.2|12446.2|12442.5|12441.5|12461.2|12460.2|12441|12440|255
1652209220000|2022-05-10 19:00:20|12443.2|12442.2|12452.7|12451.7|12457.7|12456.7|12442.5|12441.5|143
1652209230000|2022-05-10 19:00:30|12452.5|12451.5|12465.2|12464.2|12471.1|12470.1|12451.9|12450.9|285
1652209240000|2022-05-10 19:00:40|12464.4|12463.4|12462.1|12461.1|12469.1|12468.1|12458.1|12457.1|106
1652209250000|2022-05-10 19:00:50|12461.6|12460.6|12462.6|12461.6|12464.5|12463.5|12457.2|12456.2|132
1652209260000|2022-05-10 19:01:00|12460.1|12459.1|12462.1|12461.1|12465.9|12464.9|12454.9|12453.9|152
1652209270000|2022-05-10 19:01:10|12462.2|12461.2|12468.2|12467.2|12470.4|12469.4|12458.7|12457.7|138
1652209280000|2022-05-10 19:01:20|12467.2|12466.2|12468.5|12467.5|12470.7|12469.7|12463.2|12462.2|250
1652209290000|2022-05-10 19:01:30|12468|12467|12472.7|12471.7|12477.7|12476.7|12468|12467|366
1652209300000|2022-05-10 19:01:40|12473.6|12472.6|12473|12472|12479.6|12478.6|12471.6|12470.6|181
1652209310000|2022-05-10 19:01:50|12472.9|12471.9|12472.7|12471.7|12479.7|12478.7|12469.7|12468.7|133
1652209320000|2022-05-10 19:02:00|12472.1|12471.1|12468|12467|12476.4|12475.4|12463.9|12462.9|177
1652209330000|2022-05-10 19:02:10|12468.2|12467.2|12464.1|12463.1|12468.4|12467.4|12462|12461|139
1652209340000|2022-05-10 19:02:20|12464|12463|12472.1|12471.1|12473.2|12472.2|12463.9|12462.9|98
1652209350000|2022-05-10 19:02:30|12472.4|12471.4|12468.4|12467.4|12475|12474|12464.5|12463.5|74
1652209360000|2022-05-10 19:02:40|12468.2|12467.2|12461.1|12460.1|12468.7|12467.7|12455.9|12454.9|199
1652209370000|2022-05-10 19:02:50|12461.2|12460.2|12458.2|12457.2|12463.9|12462.9|12457.6|12456.6|144
1652209380000|2022-05-10 19:03:00|12457.9|12456.9|12461.5|12460.5|12464.1|12463.1|12450.5|12449.5|162
1652209390000|2022-05-10 19:03:10|12461.7|12460.7|12463.7|12462.7|12464.7|12463.7|12456.7|12455.7|103
1652209400000|2022-05-10 19:03:20|12464.1|12463.1|12463.1|12462.1|12467|12466|12460.5|12459.5|89
1652209410000|2022-05-10 19:03:30|12463.2|12462.2|12466.4|12465.4|12467.9|12466.9|12461.6|12460.6|50
1652209420000|2022-05-10 19:03:40|12466.5|12465.5|12464.7|12463.7|12468.2|12467.2|12462.5|12461.5|56
1652209430000|2022-05-10 19:03:50|12464.6|12463.6|12458.4|12457.4|12467|12466|12455|12454|216
1652209440000|2022-05-10 19:04:00|12457.9|12456.9|12457|12456|12459.7|12458.7|12454.2|12453.2|100
1652209450000|2022-05-10 19:04:10|12457.2|12456.2|12463.7|12462.7|12464.5|12463.5|12455.7|12454.7|95
1652209460000|2022-05-10 19:04:20|12463.6|12462.6|12452.5|12451.5|12466|12465|12451.4|12450.4|149
1652209470000|2022-05-10 19:04:30|12452.6|12451.6|12462.6|12461.6|12464|12463|12452.1|12451.1|107
1652209480000|2022-05-10 19:04:40|12462.7|12461.7|12461.1|12460.1|12469.7|12468.7|12459|12458|181
1652209490000|2022-05-10 19:04:50|12461.2|12460.2|12463.7|12462.7|12465.5|12464.5|12459.5|12458.5|43
1652209500000|2022-05-10 19:05:00|12463.4|12462.4|12470|12469|12472.9|12471.9|12462.6|12461.6|155
1652209510000|2022-05-10 19:05:10|12471.4|12470.4|12464.5|12463.5|12472.9|12471.9|12462.9|12461.9|113
1652209520000|2022-05-10 19:05:20|12464.4|12463.4|12471.7|12470.7|12473.4|12472.4|12459.4|12458.4|168
1652209530000|2022-05-10 19:05:30|12471.9|12470.9|12473.9|12472.9|12479|12478|12467.4|12466.4|198
1652209540000|2022-05-10 19:05:40|12474.4|12473.4|12481.4|12480.4|12482.4|12481.4|12473.9|12472.9|165
1652209550000|2022-05-10 19:05:50|12481.5|12480.5|12486.2|12485.2|12491.1|12490.1|12479.6|12478.6|295
1652209560000|2022-05-10 19:06:00|12486.1|12485.1|12491.4|12490.4|12496.7|12495.7|12483.4|12482.4|340
1652209570000|2022-05-10 19:06:10|12491.9|12490.9|12497.6|12496.6|12501.9|12500.9|12491.9|12490.9|299
1652209580000|2022-05-10 19:06:20|12497.2|12496.2|12504.5|12503.5|12505.4|12504.4|12496.1|12495.1|304
1652209590000|2022-05-10 19:06:30|12505.1|12504.1|12506.2|12505.2|12509.7|12508.7|12503.6|12502.6|387
1652209600000|2022-05-10 19:06:40|12506.9|12505.9|12501.4|12500.4|12507.6|12506.6|12499.9|12498.9|252
1652209610000|2022-05-10 19:06:50|12501.7|12500.7|12498.7|12497.7|12504.4|12503.4|12498.7|12497.7|222
1652209620000|2022-05-10 19:07:00|12498.9|12497.9|12492.2|12491.2|12504.9|12503.9|12490|12489|323
1652209630000|2022-05-10 19:07:10|12492.5|12491.5|12486.2|12485.2|12494.1|12493.1|12484.1|12483.1|107
1652209640000|2022-05-10 19:07:20|12486.1|12485.1|12487.5|12486.5|12489.7|12488.7|12483.5|12482.5|143
1652209650000|2022-05-10 19:07:30|12486.9|12485.9|12487.6|12486.6|12490.7|12489.7|12485.4|12484.4|89
1652209660000|2022-05-10 19:07:40|12487.7|12486.7|12489.6|12488.6|12491.5|12490.5|12487.1|12486.1|94
1652209670000|2022-05-10 19:07:50|12489.5|12488.5|12486.7|12485.7|12493.2|12492.2|12484.6|12483.6|125
1652209680000|2022-05-10 19:08:00|12487.2|12486.2|12478|12477|12487.6|12486.6|12476.6|12475.6|186
1652209690000|2022-05-10 19:08:10|12477.4|12476.4|12470.1|12469.1|12477.4|12476.4|12465.6|12464.6|324
1652209700000|2022-05-10 19:08:20|12470.2|12469.2|12475.2|12474.2|12475.9|12474.9|12466.9|12465.9|275
1652209710000|2022-05-10 19:08:30|12475.1|12474.1|12471.9|12470.9|12477.2|12476.2|12469.7|12468.7|141
1652209720000|2022-05-10 19:08:40|12471.7|12470.7|12478.2|12477.2|12479.1|12478.1|12468.7|12467.7|256
1652209730000|2022-05-10 19:08:50|12478.7|12477.7|12483.6|12482.6|12485.2|12484.2|12476|12475|166
1652209740000|2022-05-10 19:09:00|12483.1|12482.1|12475.6|12474.6|12485.7|12484.7|12474.9|12473.9|182
1652209750000|2022-05-10 19:09:10|12475.7|12474.7|12472.2|12471.2|12475.9|12474.9|12470.6|12469.6|103
1652209760000|2022-05-10 19:09:20|12472.1|12471.1|12477.2|12476.2|12477.5|12476.5|12470.2|12469.2|82
1652209770000|2022-05-10 19:09:30|12476.9|12475.9|12473.7|12472.7|12477.9|12476.9|12472.7|12471.7|111
1652209780000|2022-05-10 19:09:40|12473.9|12472.9|12453.9|12452.9|12474.1|12473.1|12451.2|12450.2|489
1652209790000|2022-05-10 19:09:50|12454.1|12453.1|12456.1|12455.1|12457.9|12456.9|12450.4|12449.4|147
1652209800000|2022-05-10 19:10:00|12456.5|12455.5|12451.6|12450.6|12457.6|12456.6|12443.1|12442.1|379
1652209810000|2022-05-10 19:10:10|12453.2|12452.2|12458.2|12457.2|12462|12461|12452|12451|275
1652209820000|2022-05-10 19:10:20|12458.1|12457.1|12450.9|12449.9|12460.9|12459.9|12449.6|12448.6|196
1652209830000|2022-05-10 19:10:30|12451.1|12450.1|12459|12458|12463.1|12462.1|12448.5|12447.5|318
1652209840000|2022-05-10 19:10:40|12458.9|12457.9|12456.2|12455.2|12459.4|12458.4|12453.4|12452.4|196
1652209850000|2022-05-10 19:10:50|12456.5|12455.5|12458.7|12457.7|12460.2|12459.2|12452.9|12451.9|109
1652209860000|2022-05-10 19:11:00|12459|12458|12451.6|12450.6|12462.2|12461.2|12448|12447|223
1652209870000|2022-05-10 19:11:10|12452.1|12451.1|12461|12460|12462.9|12461.9|12452.1|12451.1|121
1652209880000|2022-05-10 19:11:20|12461.4|12460.4|12468.2|12467.2|12468.7|12467.7|12458.9|12457.9|115
1652209890000|2022-05-10 19:11:30|12468.1|12467.1|12465.6|12464.6|12469.2|12468.2|12462.7|12461.7|210
1652209900000|2022-05-10 19:11:40|12464.4|12463.4|12464.6|12463.6|12466.9|12465.9|12459.7|12458.7|95
1652209910000|2022-05-10 19:11:50|12464.4|12463.4|12466.6|12465.6|12467.5|12466.5|12460.9|12459.9|77
1652209920000|2022-05-10 19:12:00|12466.5|12465.5|12470.7|12469.7|12483.9|12482.9|12464|12463|447
1652209930000|2022-05-10 19:12:10|12470.4|12469.4|12463|12462|12472.2|12471.2|12459.6|12458.6|161
1652209940000|2022-05-10 19:12:20|12462.2|12461.2|12456.2|12455.2|12466.5|12465.5|12456.1|12455.1|142
1652209950000|2022-05-10 19:12:30|12456.1|12455.1|12458.1|12457.1|12463.2|12462.2|12455.1|12454.1|121
1652209960000|2022-05-10 19:12:40|12458.2|12457.2|12459.6|12458.6|12461|12460|12457|12456|74
1652209970000|2022-05-10 19:12:50|12459.4|12458.4|12467|12466|12469.2|12468.2|12459.4|12458.4|108
1652209980000|2022-05-10 19:13:00|12466.7|12465.7|12464.7|12463.7|12470.6|12469.6|12461.4|12460.4|86
1652209990000|2022-05-10 19:13:10|12464.5|12463.5|12459.7|12458.7|12469|12468|12458.6|12457.6|141
1652210000000|2022-05-10 19:13:20|12459.9|12458.9|12450.1|12449.1|12463.5|12462.5|12447.4|12446.4|167
1652210010000|2022-05-10 19:13:30|12450.2|12449.2|12451.9|12450.9|12458.2|12457.2|12448.1|12447.1|134
1652210020000|2022-05-10 19:13:40|12451.7|12450.7|12456|12455|12456.1|12455.1|12450.2|12449.2|87
1652210030000|2022-05-10 19:13:50|12456.1|12455.1|12459.5|12458.5|12463.5|12462.5|12455.9|12454.9|136
1652210040000|2022-05-10 19:14:00|12458.6|12457.6|12460|12459|12461.6|12460.6|12455.5|12454.5|65
1652210050000|2022-05-10 19:14:10|12459.9|12458.9|12463.4|12462.4|12467.2|12466.2|12456.1|12455.1|111
1652210060000|2022-05-10 19:14:20|12463.2|12462.2|12460.5|12459.5|12465.1|12464.1|12460.2|12459.2|89
1652210070000|2022-05-10 19:14:30|12459.5|12458.5|12463.7|12462.7|12464.7|12463.7|12458.5|12457.5|59
1652210080000|2022-05-10 19:14:40|12463|12462|12464.1|12463.1|12467|12466|12460.9|12459.9|95
1652210090000|2022-05-10 19:14:50|12464.2|12463.2|12464.2|12463.2|12467.2|12466.2|12461.4|12460.4|42
1652210100000|2022-05-10 19:15:00|12463.2|12462.2|12467.2|12466.2|12469.4|12468.4|12462.4|12461.4|254
1652210110000|2022-05-10 19:15:10|12467.6|12466.6|12469.5|12468.5|12470.2|12469.2|12465.6|12464.6|58
1652210120000|2022-05-10 19:15:20|12469.1|12468.1|12465.6|12464.6|12471.6|12470.6|12464.5|12463.5|111
1652210130000|2022-05-10 19:15:30|12465.5|12464.5|12459|12458|12465.5|12464.5|12453.5|12452.5|198
1652210140000|2022-05-10 19:15:40|12459.9|12458.9|12468.4|12467.4|12468.6|12467.6|12458.2|12457.2|184
1652210150000|2022-05-10 19:15:50|12468.6|12467.6|12471.9|12470.9|12477.6|12476.6|12467.2|12466.2|160
1652210160000|2022-05-10 19:16:00|12471.7|12470.7|12482|12481|12485.7|12484.7|12470.4|12469.4|257
1652210170000|2022-05-10 19:16:10|12482.1|12481.1|12484|12483|12484|12483|12479|12478|94
1652210180000|2022-05-10 19:16:20|12483.6|12482.6|12483.6|12482.6|12485.2|12484.2|12481|12480|73
1652210190000|2022-05-10 19:16:30|12483.7|12482.7|12475.9|12474.9|12484.7|12483.7|12474.4|12473.4|139
1652210200000|2022-05-10 19:16:40|12475.7|12474.7|12469.2|12468.2|12475.7|12474.7|12461.4|12460.4|128
1652210210000|2022-05-10 19:16:50|12469.1|12468.1|12458.9|12457.9|12469.1|12468.1|12458.9|12457.9|103
1652210220000|2022-05-10 19:17:00|12458.2|12457.2|12454.7|12453.7|12458.2|12457.2|12450.6|12449.6|191
1652210230000|2022-05-10 19:17:10|12454.6|12453.6|12441.5|12440.5|12454.6|12453.6|12438.7|12437.7|372
1652210240000|2022-05-10 19:17:20|12441.2|12440.2|12440.5|12439.5|12445.2|12444.2|12436.9|12435.9|223
1652210250000|2022-05-10 19:17:30|12440.6|12439.6|12442.9|12441.9|12444.1|12443.1|12437.6|12436.6|131
1652210260000|2022-05-10 19:17:40|12443.5|12442.5|12448.6|12447.6|12449|12448|12441.9|12440.9|142
1652210270000|2022-05-10 19:17:50|12448.5|12447.5|12449.7|12448.7|12451.6|12450.6|12445|12444|122
1652210280000|2022-05-10 19:18:00|12449.9|12448.9|12455.7|12454.7|12460.1|12459.1|12449.4|12448.4|236
1652210290000|2022-05-10 19:18:10|12455.9|12454.9|12456.6|12455.6|12460.1|12459.1|12454|12453|62
1652210300000|2022-05-10 19:18:20|12456.7|12455.7|12460.4|12459.4|12463.4|12462.4|12456.6|12455.6|79
1652210310000|2022-05-10 19:18:30|12460.2|12459.2|12463.1|12462.1|12465.4|12464.4|12459|12458|109
1652210320000|2022-05-10 19:18:40|12463.4|12462.4|12461.5|12460.5|12465.7|12464.7|12459.7|12458.7|63
1652210330000|2022-05-10 19:18:50|12461.4|12460.4|12461.1|12460.1|12463.5|12462.5|12458.4|12457.4|56
1652210340000|2022-05-10 19:19:00|12461.2|12460.2|12468.4|12467.4|12470|12469|12460.1|12459.1|103
1652210350000|2022-05-10 19:19:10|12468.5|12467.5|12465.1|12464.1|12469|12468|12461.2|12460.2|126
1652210360000|2022-05-10 19:19:20|12465.2|12464.2|12464.2|12463.2|12467.5|12466.5|12463.5|12462.5|52
1652210370000|2022-05-10 19:19:30|12464.4|12463.4|12463.4|12462.4|12470.4|12469.4|12463.4|12462.4|80
1652210380000|2022-05-10 19:19:40|12464.2|12463.2|12466.1|12465.1|12467.2|12466.2|12459|12458|157
1652210390000|2022-05-10 19:19:50|12466.4|12465.4|12463.7|12462.7|12466.4|12465.4|12460.4|12459.4|44
1652210400000|2022-05-10 19:20:00|12464.4|12463.4|12465.3|12464.3|12466.5|12465.5|12458.5|12457.5|99
1652210410000|2022-05-10 19:20:10|12465|12464|12452.3|12451.3|12465.5|12464.5|12451|12450|151
1652210420000|2022-05-10 19:20:20|12452|12451|12447.4|12446.4|12454.5|12453.5|12443|12442|109
1652210430000|2022-05-10 19:20:30|12447.5|12446.5|12445.9|12444.9|12450|12449|12443|12442|122
1652210440000|2022-05-10 19:20:40|12446|12445|12447.8|12446.8|12449.3|12448.3|12442.1|12441.1|75
1652210450000|2022-05-10 19:20:50|12445|12444|12444.4|12443.4|12446.5|12445.5|12440|12439|107
1652210460000|2022-05-10 19:21:00|12443.9|12442.9|12440.4|12439.4|12443.9|12442.9|12434.8|12433.8|236
1652210470000|2022-05-10 19:21:10|12439.1|12438.1|12440.6|12439.6|12446.4|12445.4|12439.1|12438.1|180
1652210480000|2022-05-10 19:21:20|12440.5|12439.5|12441.6|12440.6|12441.6|12440.6|12434.6|12433.6|131
1652210490000|2022-05-10 19:21:30|12441.5|12440.5|12453.1|12452.1|12454.3|12453.3|12440.9|12439.9|123
1652210500000|2022-05-10 19:21:40|12452|12451|12447.8|12446.8|12452|12451|12445.6|12444.6|107
1652210510000|2022-05-10 19:21:50|12447.6|12446.6|12435.9|12434.9|12448|12447|12434.3|12433.3|106
1652210520000|2022-05-10 19:22:00|12435.8|12434.8|12433.8|12432.8|12437.9|12436.9|12430.6|12429.6|156
1652210530000|2022-05-10 19:22:10|12434|12433|12432.5|12431.5|12438.1|12437.1|12430.6|12429.6|146
1652210540000|2022-05-10 19:22:20|12432.1|12431.1|12441.3|12440.3|12441.8|12440.8|12430.5|12429.5|87
1652210550000|2022-05-10 19:22:30|12441.5|12440.5|12445|12444|12447.1|12446.1|12441.3|12440.3|101
1652210560000|2022-05-10 19:22:40|12444.9|12443.9|12449.8|12448.8|12450.5|12449.5|12443.4|12442.4|139
1652210570000|2022-05-10 19:22:50|12448.6|12447.6|12442.8|12441.8|12448.9|12447.9|12442.4|12441.4|141
1652210580000|2022-05-10 19:23:00|12442.6|12441.6|12436.9|12435.9|12444.5|12443.5|12436.9|12435.9|96
1652210590000|2022-05-10 19:23:10|12436.6|12435.6|12442.4|12441.4|12443.9|12442.9|12436.4|12435.4|86
1652210600000|2022-05-10 19:23:20|12442.5|12441.5|12437.5|12436.5|12443.8|12442.8|12436|12435|48
1652210610000|2022-05-10 19:23:30|12437.4|12436.4|12434.8|12433.8|12443.6|12442.6|12434|12433|69
1652210620000|2022-05-10 19:23:40|12434.6|12433.6|12427.9|12426.9|12435.3|12434.3|12425.1|12424.1|220
1652210630000|2022-05-10 19:23:50|12427.8|12426.8|12430|12429|12432.5|12431.5|12426|12425|85
1652210640000|2022-05-10 19:24:00|12428.8|12427.8|12428.5|12427.5|12430.1|12429.1|12425.4|12424.4|135
1652210650000|2022-05-10 19:24:10|12428.1|12427.1|12423.3|12422.3|12429.6|12428.6|12422.6|12421.6|218
1652210660000|2022-05-10 19:24:20|12423|12422|12414.6|12413.6|12426.5|12425.5|12413.8|12412.8|349
1652210670000|2022-05-10 19:24:30|12415|12414|12407.6|12406.6|12415|12414|12404.9|12403.9|435
1652210680000|2022-05-10 19:24:40|12406.8|12405.8|12404.8|12403.8|12407.3|12406.3|12399.6|12398.6|261
1652210690000|2022-05-10 19:24:50|12404|12403|12409.6|12408.6|12410.1|12409.1|12401.6|12400.6|188
1652210700000|2022-05-10 19:25:00|12409.4|12408.4|12413.5|12412.5|12416.3|12415.3|12407.1|12406.1|221
1652210710000|2022-05-10 19:25:10|12413.4|12412.4|12407.8|12406.8|12413.4|12412.4|12406.9|12405.9|103
1652210720000|2022-05-10 19:25:20|12407.9|12406.9|12410.6|12409.6|12414.1|12413.1|12407.6|12406.6|98
1652210730000|2022-05-10 19:25:30|12410.4|12409.4|12403.4|12402.4|12410.4|12409.4|12403.3|12402.3|100
1652210740000|2022-05-10 19:25:40|12403.5|12402.5|12394.8|12393.8|12403.6|12402.6|12393|12392|286
1652210750000|2022-05-10 19:25:50|12394.9|12393.9|12399|12398|12399.9|12398.9|12393.6|12392.6|194
1652210760000|2022-05-10 19:26:00|12399.1|12398.1|12383.8|12382.8|12400.3|12399.3|12383.5|12382.5|433
1652210770000|2022-05-10 19:26:10|12383.5|12382.5|12387.4|12386.4|12389.1|12388.1|12381.9|12380.9|341
1652210780000|2022-05-10 19:26:20|12386.5|12385.5|12386.5|12385.5|12389|12388|12381.3|12380.3|271
1652210790000|2022-05-10 19:26:30|12386.8|12385.8|12383.8|12382.8|12388.1|12387.1|12382.8|12381.8|143
1652210800000|2022-05-10 19:26:40|12383.6|12382.6|12387.4|12386.4|12390.4|12389.4|12383.5|12382.5|102
1652210810000|2022-05-10 19:26:50|12387.3|12386.3|12387.9|12386.9|12390|12389|12383.9|12382.9|127
1652210820000|2022-05-10 19:27:00|12388|12387|12386.4|12385.4|12388|12387|12382.3|12381.3|162
1652210830000|2022-05-10 19:27:10|12386.9|12385.9|12378.8|12377.8|12387.1|12386.1|12373.3|12372.3|486
1652210840000|2022-05-10 19:27:20|12377.6|12376.6|12380.9|12379.9|12384.6|12383.6|12376.6|12375.6|171
1652210850000|2022-05-10 19:27:30|12380.6|12379.6|12381.6|12380.6|12383.6|12382.6|12378.9|12377.9|91
1652210860000|2022-05-10 19:27:40|12381.8|12380.8|12389.1|12388.1|12395.8|12394.8|12381.6|12380.6|238
1652210870000|2022-05-10 19:27:50|12389.3|12388.3|12390.6|12389.6|12391|12390|12386.4|12385.4|75
1652210880000|2022-05-10 19:28:00|12390.8|12389.8|12390.8|12389.8|12393|12392|12387.9|12386.9|100
1652210890000|2022-05-10 19:28:10|12390.9|12389.9|12393.9|12392.9|12394.3|12393.3|12389.1|12388.1|164
1652210900000|2022-05-10 19:28:20|12394|12393|12401.5|12400.5|12402.3|12401.3|12393.9|12392.9|280
1652210910000|2022-05-10 19:28:30|12401.4|12400.4|12396.3|12395.3|12401.4|12400.4|12393.5|12392.5|142
1652210920000|2022-05-10 19:28:40|12396.1|12395.1|12396.8|12395.8|12399.1|12398.1|12393.9|12392.9|127
1652210930000|2022-05-10 19:28:50|12396.9|12395.9|12399.4|12398.4|12400.4|12399.4|12396.5|12395.5|101
1652210940000|2022-05-10 19:29:00|12399.3|12398.3|12393.9|12392.9|12403.6|12402.6|12391.6|12390.6|196
1652210950000|2022-05-10 19:29:10|12393.4|12392.4|12395.9|12394.9|12396.6|12395.6|12392.3|12391.3|75
1652210960000|2022-05-10 19:29:20|12395.4|12394.4|12389.4|12388.4|12396.4|12395.4|12387|12386|114
1652210970000|2022-05-10 19:29:30|12389.1|12388.1|12386.9|12385.9|12389.9|12388.9|12386.4|12385.4|123
1652210980000|2022-05-10 19:29:40|12387|12386|12386.3|12385.3|12387.8|12386.8|12382.8|12381.8|155
1652210990000|2022-05-10 19:29:50|12385.8|12384.8|12394|12393|12394|12393|12383.5|12382.5|127
1652211000000|2022-05-10 19:30:00|12394.3|12393.3|12386.9|12385.9|12394.3|12393.3|12385.5|12384.5|186
1652211010000|2022-05-10 19:30:10|12387.1|12386.1|12376.3|12375.3|12388|12387|12373.8|12372.8|276
1652211020000|2022-05-10 19:30:20|12376.1|12375.1|12369.1|12368.1|12376.1|12375.1|12364.6|12363.6|354
1652211030000|2022-05-10 19:30:30|12368.9|12367.9|12369.6|12368.6|12370.8|12369.8|12365.9|12364.9|231
1652211040000|2022-05-10 19:30:40|12369.3|12368.3|12360.8|12359.8|12370.6|12369.6|12358.6|12357.6|272
1652211050000|2022-05-10 19:30:50|12361|12360|12367.1|12366.1|12367.6|12366.6|12360.4|12359.4|187
1652211060000|2022-05-10 19:31:00|12367.5|12366.5|12371.6|12370.6|12376.6|12375.6|12366|12365|352
1652211070000|2022-05-10 19:31:10|12371.5|12370.5|12374.1|12373.1|12375.4|12374.4|12370.6|12369.6|159
1652211080000|2022-05-10 19:31:20|12373.4|12372.4|12368|12367|12374.6|12373.6|12365.3|12364.3|205
1652211090000|2022-05-10 19:31:30|12367.5|12366.5|12371.4|12370.4|12372.8|12371.8|12366.8|12365.8|84
1652211100000|2022-05-10 19:31:40|12370|12369|12379.6|12378.6|12381.1|12380.1|12369.5|12368.5|211
1652211110000|2022-05-10 19:31:50|12379.3|12378.3|12377.9|12376.9|12380.3|12379.3|12374.3|12373.3|131
1652211120000|2022-05-10 19:32:00|12377.8|12376.8|12386.1|12385.1|12392.6|12391.6|12377.8|12376.8|270
1652211130000|2022-05-10 19:32:10|12386.3|12385.3|12376.8|12375.8|12386.5|12385.5|12376.6|12375.6|133
1652211140000|2022-05-10 19:32:20|12377|12376|12379.4|12378.4|12380.8|12379.8|12377|12376|91
1652211150000|2022-05-10 19:32:30|12379.1|12378.1|12376.6|12375.6|12382|12381|12374|12373|189
1652211160000|2022-05-10 19:32:40|12376.8|12375.8|12375.6|12374.6|12379.5|12378.5|12372.4|12371.4|163
1652211170000|2022-05-10 19:32:50|12375.9|12374.9|12376.6|12375.6|12377.3|12376.3|12373.9|12372.9|90
1652211180000|2022-05-10 19:33:00|12376.9|12375.9|12381.9|12380.9|12383|12382|12372.6|12371.6|315
1652211190000|2022-05-10 19:33:10|12381.5|12380.5|12375.1|12374.1|12382.8|12381.8|12372.6|12371.6|152
1652211200000|2022-05-10 19:33:20|12375.4|12374.4|12380.9|12379.9|12382.3|12381.3|12375|12374|139
1652211210000|2022-05-10 19:33:30|12380.8|12379.8|12379.9|12378.9|12381.9|12380.9|12377.1|12376.1|83
1652211220000|2022-05-10 19:33:40|12379.5|12378.5|12380.3|12379.3|12381.9|12380.9|12378.1|12377.1|135
1652211230000|2022-05-10 19:33:50|12380|12379|12384.9|12383.9|12386.6|12385.6|12378.9|12377.9|268
1652211240000|2022-05-10 19:34:00|12386.8|12385.8|12377.3|12376.3|12389.5|12388.5|12376.6|12375.6|206
1652211250000|2022-05-10 19:34:10|12377.1|12376.1|12380.3|12379.3|12383.6|12382.6|12376.4|12375.4|99
1652211260000|2022-05-10 19:34:20|12380|12379|12382.1|12381.1|12382.1|12381.1|12377.8|12376.8|81
1652211270000|2022-05-10 19:34:30|12382|12381|12378|12377|12383.1|12382.1|12377.1|12376.1|92
1652211280000|2022-05-10 19:34:40|12378.1|12377.1|12373.4|12372.4|12379.6|12378.6|12372.4|12371.4|149
1652211290000|2022-05-10 19:34:50|12373.6|12372.6|12382.9|12381.9|12383.4|12382.4|12372.4|12371.4|178
1652211300000|2022-05-10 19:35:00|12382.6|12381.6|12383.3|12382.3|12384.8|12383.8|12376.6|12375.6|152
1652211310000|2022-05-10 19:35:10|12381.6|12380.6|12382.3|12381.3|12383.5|12382.5|12377.8|12376.8|131
1652211320000|2022-05-10 19:35:20|12382.1|12381.1|12378.4|12377.4|12382.8|12381.8|12375.8|12374.8|169
1652211330000|2022-05-10 19:35:30|12378.3|12377.3|12379.4|12378.4|12382.6|12381.6|12377.4|12376.4|87
1652211340000|2022-05-10 19:35:40|12379.1|12378.1|12379.4|12378.4|12380.4|12379.4|12376.4|12375.4|56
1652211350000|2022-05-10 19:35:50|12379.5|12378.5|12386|12385|12390.1|12389.1|12379.5|12378.5|144
1652211360000|2022-05-10 19:36:00|12386.1|12385.1|12380.9|12379.9|12387.6|12386.6|12380.6|12379.6|143
1652211370000|2022-05-10 19:36:10|12382|12381|12386.1|12385.1|12387.8|12386.8|12382|12381|83
1652211380000|2022-05-10 19:36:20|12386.3|12385.3|12390|12389|12390.9|12389.9|12383|12382|233
1652211390000|2022-05-10 19:36:30|12389.6|12388.6|12390.8|12389.8|12394|12393|12388.3|12387.3|131
1652211400000|2022-05-10 19:36:40|12390.6|12389.6|12386.9|12385.9|12393|12392|12385.1|12384.1|168
1652211410000|2022-05-10 19:36:50|12387|12386|12389.9|12388.9|12391.6|12390.6|12386.6|12385.6|124
1652211420000|2022-05-10 19:37:00|12390.1|12389.1|12389.6|12388.6|12390.8|12389.8|12384.1|12383.1|112
1652211430000|2022-05-10 19:37:10|12389.8|12388.8|12381.1|12380.1|12390.1|12389.1|12381|12380|71
1652211440000|2022-05-10 19:37:20|12380.9|12379.9|12375.3|12374.3|12383.3|12382.3|12374.6|12373.6|252
1652211450000|2022-05-10 19:37:30|12375.1|12374.1|12375.3|12374.3|12376.8|12375.8|12371|12370|230
1652211460000|2022-05-10 19:37:40|12375.1|12374.1|12363.1|12362.1|12375.5|12374.5|12362|12361|160
1652211470000|2022-05-10 19:37:50|12363|12362|12359.1|12358.1|12363|12362|12357.5|12356.5|259
1652211480000|2022-05-10 19:38:00|12359|12358|12342.4|12341.4|12359.1|12358.1|12341.6|12340.6|449
1652211490000|2022-05-10 19:38:10|12342.6|12341.6|12337.5|12336.5|12347.8|12346.8|12336.8|12335.8|553
1652211500000|2022-05-10 19:38:20|12337.4|12336.4|12345.6|12344.6|12346.4|12345.4|12334.4|12333.4|315
1652211510000|2022-05-10 19:38:30|12346.4|12345.4|12353.6|12352.6|12354.5|12353.5|12346|12345|226
1652211520000|2022-05-10 19:38:40|12353.5|12352.5|12347.5|12346.5|12353.5|12352.5|12345.3|12344.3|170
1652211530000|2022-05-10 19:38:50|12347.4|12346.4|12345.9|12344.9|12347.5|12346.5|12341.3|12340.3|201
1652211540000|2022-05-10 19:39:00|12345.8|12344.8|12355.9|12354.9|12356.4|12355.4|12344.4|12343.4|208
1652211550000|2022-05-10 19:39:10|12355.8|12354.8|12351.9|12350.9|12357.3|12356.3|12348.1|12347.1|152
1652211560000|2022-05-10 19:39:20|12352.4|12351.4|12352.1|12351.1|12358|12357|12350.1|12349.1|105
1652211570000|2022-05-10 19:39:30|12352|12351|12355.8|12354.8|12358.1|12357.1|12350.1|12349.1|89
1652211580000|2022-05-10 19:39:40|12355.9|12354.9|12353.6|12352.6|12356.4|12355.4|12353.1|12352.1|54
1652211590000|2022-05-10 19:39:50|12353.8|12352.8|12346|12345|12353.8|12352.8|12342.8|12341.8|167
1652211600000|2022-05-10 19:40:00|12345.8|12344.8|12339.3|12338.3|12345.8|12344.8|12336.5|12335.5|228
1652211610000|2022-05-10 19:40:10|12338.4|12337.4|12336.4|12335.4|12347.1|12346.1|12336|12335|244
1652211620000|2022-05-10 19:40:20|12336.5|12335.5|12336.5|12335.5|12339.8|12338.8|12335.3|12334.3|219
1652211630000|2022-05-10 19:40:30|12336.8|12335.8|12331.1|12330.1|12339.5|12338.5|12330.4|12329.4|172
1652211640000|2022-05-10 19:40:40|12331.4|12330.4|12329.6|12328.6|12333.1|12332.1|12325.5|12324.5|366
1652211650000|2022-05-10 19:40:50|12329.5|12328.5|12328.8|12327.8|12331.4|12330.4|12326.3|12325.3|202
1652211660000|2022-05-10 19:41:00|12329|12328|12331.4|12330.4|12342.8|12341.8|12327|12326|413
1652211670000|2022-05-10 19:41:10|12331.3|12330.3|12325.9|12324.9|12333.8|12332.8|12324.8|12323.8|158
1652211680000|2022-05-10 19:41:20|12326.1|12325.1|12331.8|12330.8|12332.9|12331.9|12324.3|12323.3|110
1652211690000|2022-05-10 19:41:30|12332|12331|12328.4|12327.4|12332|12331|12327.6|12326.6|103
1652211700000|2022-05-10 19:41:40|12328.5|12327.5|12330.8|12329.8|12335.8|12334.8|12327|12326|103
1652211710000|2022-05-10 19:41:50|12331.5|12330.5|12333.4|12332.4|12333.8|12332.8|12327|12326|98
1652211720000|2022-05-10 19:42:00|12333.1|12332.1|12333.5|12332.5|12339.5|12338.5|12332|12331|133
1652211730000|2022-05-10 19:42:10|12333.6|12332.6|12333.5|12332.5|12338|12337|12330.3|12329.3|156
1652211740000|2022-05-10 19:42:20|12333.6|12332.6|12334.5|12333.5|12340.6|12339.6|12333.3|12332.3|152
1652211750000|2022-05-10 19:42:30|12333.8|12332.8|12332.8|12331.8|12335.4|12334.4|12325.6|12324.6|238
1652211760000|2022-05-10 19:42:40|12332.6|12331.6|12338.8|12337.8|12340.1|12339.1|12332.4|12331.4|136
1652211770000|2022-05-10 19:42:50|12337.9|12336.9|12337.3|12336.3|12340.6|12339.6|12334.5|12333.5|109
1652211780000|2022-05-10 19:43:00|12337.1|12336.1|12339.5|12338.5|12343.1|12342.1|12334.1|12333.1|239
1652211790000|2022-05-10 19:43:10|12338.9|12337.9|12346.8|12345.8|12348.4|12347.4|12338.9|12337.9|191
1652211800000|2022-05-10 19:43:20|12346.9|12345.9|12337.8|12336.8|12349.8|12348.8|12337.8|12336.8|167
1652211810000|2022-05-10 19:43:30|12337.6|12336.6|12339.4|12338.4|12342.6|12341.6|12336.9|12335.9|60
1652211820000|2022-05-10 19:43:40|12339.1|12338.1|12341|12340|12343|12342|12339.1|12338.1|88
1652211830000|2022-05-10 19:43:50|12340.9|12339.9|12344.4|12343.4|12344.9|12343.9|12339.4|12338.4|152
1652211840000|2022-05-10 19:44:00|12344.5|12343.5|12337.8|12336.8|12346|12345|12337.8|12336.8|107
1652211850000|2022-05-10 19:44:10|12338.3|12337.3|12338.1|12337.1|12345|12344|12338.1|12337.1|96
1652211860000|2022-05-10 19:44:20|12338.8|12337.8|12335.3|12334.3|12340.1|12339.1|12334.1|12333.1|184
1652211870000|2022-05-10 19:44:30|12335.1|12334.1|12333|12332|12335.1|12334.1|12325.8|12324.8|184
1652211880000|2022-05-10 19:44:40|12332.9|12331.9|12332.6|12331.6|12335.9|12334.9|12330.8|12329.8|77
1652211890000|2022-05-10 19:44:50|12332.8|12331.8|12328.8|12327.8|12335.8|12334.8|12324.6|12323.6|148
1652211900000|2022-05-10 19:45:00|12328.9|12327.9|12326.4|12325.4|12330.6|12329.6|12321.4|12320.4|294
1652211910000|2022-05-10 19:45:10|12327.4|12326.4|12325|12324|12334.3|12333.3|12325|12324|308
1652211920000|2022-05-10 19:45:20|12324.9|12323.9|12333.5|12332.5|12334.1|12333.1|12323.6|12322.6|157
1652211930000|2022-05-10 19:45:30|12333.4|12332.4|12327.3|12326.3|12335.5|12334.5|12324|12323|201
1652211940000|2022-05-10 19:45:40|12327.5|12326.5|12329|12328|12331.3|12330.3|12325|12324|139
1652211950000|2022-05-10 19:45:50|12328.9|12327.9|12332.3|12331.3|12333.4|12332.4|12321.1|12320.1|201
1652211960000|2022-05-10 19:46:00|12331.3|12330.3|12325.9|12324.9|12333.6|12332.6|12325.9|12324.9|130
1652211970000|2022-05-10 19:46:10|12326|12325|12319.4|12318.4|12326|12325|12315.1|12314.1|270
1652211980000|2022-05-10 19:46:20|12318.9|12317.9|12325.1|12324.1|12326.9|12325.9|12318.3|12317.3|149
1652211990000|2022-05-10 19:46:30|12325.3|12324.3|12337.4|12336.4|12339.1|12338.1|12321.3|12320.3|205
1652212000000|2022-05-10 19:46:40|12337.6|12336.6|12336.5|12335.5|12339.6|12338.6|12331.8|12330.8|105
1652212010000|2022-05-10 19:46:50|12336.6|12335.6|12353.1|12352.1|12354.5|12353.5|12336.5|12335.5|367
1652212020000|2022-05-10 19:47:00|12353.5|12352.5|12347.4|12346.4|12354|12353|12346.8|12345.8|189
1652212030000|2022-05-10 19:47:10|12347.9|12346.9|12352|12351|12353.3|12352.3|12343.5|12342.5|186
1652212040000|2022-05-10 19:47:20|12352.1|12351.1|12362|12361|12363.8|12362.8|12352|12351|260
1652212050000|2022-05-10 19:47:30|12361.8|12360.8|12359.5|12358.5|12362.1|12361.1|12354.5|12353.5|110
1652212060000|2022-05-10 19:47:40|12359.8|12358.8|12361.9|12360.9|12363|12362|12357.8|12356.8|88
1652212070000|2022-05-10 19:47:50|12362.6|12361.6|12362.9|12361.9|12365.4|12364.4|12361.8|12360.8|216
1652212080000|2022-05-10 19:48:00|12363.8|12362.8|12355.5|12354.5|12366.6|12365.6|12351.9|12350.9|216
1652212090000|2022-05-10 19:48:10|12354.9|12353.9|12351.3|12350.3|12357.8|12356.8|12349.4|12348.4|115
1652212100000|2022-05-10 19:48:20|12351.1|12350.1|12352|12351|12353.3|12352.3|12348.8|12347.8|177
1652212110000|2022-05-10 19:48:30|12352.1|12351.1|12350.1|12349.1|12354.1|12353.1|12344.6|12343.6|116
1652212120000|2022-05-10 19:48:40|12350.3|12349.3|12357.8|12356.8|12358|12357|12350.1|12349.1|103
1652212130000|2022-05-10 19:48:50|12357.9|12356.9|12360.5|12359.5|12362.5|12361.5|12357.3|12356.3|145
1652212140000|2022-05-10 19:49:00|12360.8|12359.8|12366.4|12365.4|12370|12369|12358.4|12357.4|316
1652212150000|2022-05-10 19:49:10|12366.6|12365.6|12366.5|12365.5|12369.3|12368.3|12362|12361|152
1652212160000|2022-05-10 19:49:20|12366.4|12365.4|12367.4|12366.4|12369.6|12368.6|12363.9|12362.9|103
1652212170000|2022-05-10 19:49:30|12368.1|12367.1|12362.5|12361.5|12372.9|12371.9|12362|12361|179
1652212180000|2022-05-10 19:49:40|12362.8|12361.8|12355.1|12354.1|12362.8|12361.8|12352.3|12351.3|163
1652212190000|2022-05-10 19:49:50|12355.5|12354.5|12351.8|12350.8|12359|12358|12351.6|12350.6|111
1652212200000|2022-05-10 19:50:00|12350.5|12349.5|12342.6|12341.6|12350.8|12349.8|12339.3|12338.3|552
1652212210000|2022-05-10 19:50:10|12343.6|12342.6|12332.3|12331.3|12343.6|12342.6|12330.8|12329.8|247
1652212220000|2022-05-10 19:50:20|12332.1|12331.1|12335.6|12334.6|12347.4|12346.4|12331.1|12330.1|290
1652212230000|2022-05-10 19:50:30|12335.8|12334.8|12334.9|12333.9|12337.8|12336.8|12332.9|12331.9|228
1652212240000|2022-05-10 19:50:40|12334.6|12333.6|12335.5|12334.5|12336.4|12335.4|12332.8|12331.8|146
1652212250000|2022-05-10 19:50:50|12336|12335|12336.9|12335.9|12341.6|12340.6|12331.5|12330.5|230
1652212260000|2022-05-10 19:51:00|12337.1|12336.1|12327.9|12326.9|12337.1|12336.1|12327.9|12326.9|247
1652212270000|2022-05-10 19:51:10|12326.4|12325.4|12329.1|12328.1|12334.1|12333.1|12325.5|12324.5|178
1652212280000|2022-05-10 19:51:20|12329|12328|12332.8|12331.8|12333.4|12332.4|12327.9|12326.9|106
1652212290000|2022-05-10 19:51:30|12333|12332|12328.8|12327.8|12334.6|12333.6|12326.6|12325.6|170
1652212300000|2022-05-10 19:51:40|12328.9|12327.9|12330|12329|12332.5|12331.5|12324|12323|259
1652212310000|2022-05-10 19:51:50|12330.3|12329.3|12330.1|12329.1|12333.3|12332.3|12329.3|12328.3|207
1652212320000|2022-05-10 19:52:00|12329.6|12328.6|12327.6|12326.6|12329.6|12328.6|12325.1|12324.1|283
1652212330000|2022-05-10 19:52:10|12327.5|12326.5|12328.8|12327.8|12335.3|12334.3|12326.8|12325.8|278
1652212340000|2022-05-10 19:52:20|12328.6|12327.6|12338.8|12337.8|12344|12343|12327.8|12326.8|310
1652212350000|2022-05-10 19:52:30|12338.4|12337.4|12337.5|12336.5|12343.9|12342.9|12335.6|12334.6|166
1652212360000|2022-05-10 19:52:40|12337.6|12336.6|12333.6|12332.6|12338.3|12337.3|12328.3|12327.3|210
1652212370000|2022-05-10 19:52:50|12333.8|12332.8|12334.5|12333.5|12340|12339|12333.8|12332.8|146
1652212380000|2022-05-10 19:53:00|12334.4|12333.4|12336.4|12335.4|12337.1|12336.1|12327.8|12326.8|207
1652212390000|2022-05-10 19:53:10|12336.5|12335.5|12334.9|12333.9|12337.5|12336.5|12332.4|12331.4|130
1652212400000|2022-05-10 19:53:20|12334.3|12333.3|12334.9|12333.9|12337.5|12336.5|12332.5|12331.5|166
1652212410000|2022-05-10 19:53:30|12335.1|12334.1|12354|12353|12355.1|12354.1|12333.4|12332.4|584
1652212420000|2022-05-10 19:53:40|12354.1|12353.1|12352.1|12351.1|12355.9|12354.9|12349.6|12348.6|280
1652212430000|2022-05-10 19:53:50|12351.4|12350.4|12348.3|12347.3|12352.5|12351.5|12347.5|12346.5|162
1652212440000|2022-05-10 19:54:00|12348.4|12347.4|12356.3|12355.3|12358.4|12357.4|12347.6|12346.6|216
1652212450000|2022-05-10 19:54:10|12356.1|12355.1|12357.4|12356.4|12361.3|12360.3|12355.1|12354.1|210
1652212460000|2022-05-10 19:54:20|12357.3|12356.3|12359.3|12358.3|12362.4|12361.4|12356.4|12355.4|160
1652212470000|2022-05-10 19:54:30|12358.9|12357.9|12361.1|12360.1|12362|12361|12356.9|12355.9|211
1652212480000|2022-05-10 19:54:40|12365.8|12364.8|12369.8|12368.8|12370.1|12369.1|12365.8|12364.8|422
1652212490000|2022-05-10 19:54:50|12369.9|12368.9|12359.1|12358.1|12370.1|12369.1|12359.1|12358.1|352
1652212500000|2022-05-10 19:55:00|12358.9|12357.9|12364.9|12363.9|12365.5|12364.5|12355.8|12354.8|530
1652212510000|2022-05-10 19:55:10|12364.4|12363.4|12355|12354|12365.4|12364.4|12355|12354|246
1652212520000|2022-05-10 19:55:20|12354.9|12353.9|12344.1|12343.1|12356.9|12355.9|12340.9|12339.9|474
1652212530000|2022-05-10 19:55:30|12344.6|12343.6|12342.5|12341.5|12345.1|12344.1|12340.4|12339.4|211
1652212540000|2022-05-10 19:55:40|12341.9|12340.9|12336.9|12335.9|12341.9|12340.9|12336.9|12335.9|187
1652212550000|2022-05-10 19:55:50|12336.1|12335.1|12333.6|12332.6|12336.1|12335.1|12333.3|12332.3|155
1652212560000|2022-05-10 19:56:00|12332.8|12331.8|12338.1|12337.1|12338.4|12337.4|12330.3|12329.3|246
1652212570000|2022-05-10 19:56:10|12338.6|12337.6|12340.6|12339.6|12341.6|12340.6|12335.9|12334.9|141
1652212580000|2022-05-10 19:56:20|12340.8|12339.8|12342.9|12341.9|12345.5|12344.5|12340.3|12339.3|198
1652212590000|2022-05-10 19:56:30|12343.8|12342.8|12338|12337|12343.9|12342.9|12337|12336|158
1652212600000|2022-05-10 19:56:40|12337.4|12336.4|12335.4|12334.4|12338.3|12337.3|12335.4|12334.4|140
1652212610000|2022-05-10 19:56:50|12335.3|12334.3|12339.1|12338.1|12339.6|12338.6|12335.3|12334.3|182
1652212620000|2022-05-10 19:57:00|12338.1|12337.1|12339.8|12338.8|12342.9|12341.9|12337|12336|124
1652212630000|2022-05-10 19:57:10|12339.4|12338.4|12336|12335|12341.6|12340.6|12335.6|12334.6|123
1652212640000|2022-05-10 19:57:20|12335.1|12334.1|12335.6|12334.6|12339.3|12338.3|12334.1|12333.1|177
1652212650000|2022-05-10 19:57:30|12335.8|12334.8|12336.9|12335.9|12339|12338|12332.5|12331.5|124
1652212660000|2022-05-10 19:57:40|12337.1|12336.1|12339.5|12338.5|12344|12343|12336.9|12335.9|284
1652212670000|2022-05-10 19:57:50|12339.6|12338.6|12342.4|12341.4|12342.4|12341.4|12336.4|12335.4|133
1652212680000|2022-05-10 19:58:00|12342.3|12341.3|12351.3|12350.3|12352.3|12351.3|12342.3|12341.3|256
1652212690000|2022-05-10 19:58:10|12351.5|12350.5|12349.5|12348.5|12351.8|12350.8|12343.3|12342.3|280
1652212700000|2022-05-10 19:58:20|12349.4|12348.4|12349.6|12348.6|12352.6|12351.6|12348.5|12347.5|194
1652212710000|2022-05-10 19:58:30|12349.5|12348.5|12353.6|12352.6|12354.1|12353.1|12348.8|12347.8|251
1652212720000|2022-05-10 19:58:40|12353.5|12352.5|12351.4|12350.4|12353.6|12352.6|12349.3|12348.3|280
1652212730000|2022-05-10 19:58:50|12353|12352|12355.9|12354.9|12358|12357|12353|12352|278
1652212740000|2022-05-10 19:59:00|12355.5|12354.5|12353.3|12352.3|12359.3|12358.3|12352.8|12351.8|518
1652212750000|2022-05-10 19:59:10|12353.1|12352.1|12352.1|12351.1|12353.8|12352.8|12349.1|12348.1|530
1652212760000|2022-05-10 19:59:20|12351.9|12350.9|12347.8|12346.8|12353.3|12352.3|12347.4|12346.4|474
1652212770000|2022-05-10 19:59:30|12347.9|12346.9|12353.8|12352.8|12353.8|12352.8|12344.6|12343.6|852
1652212780000|2022-05-10 19:59:40|12353.3|12352.3|12352.5|12351.5|12354|12353|12346.3|12345.3|1090
1652212790000|2022-05-10 19:59:50|12352.3|12351.3|12343|12342|12353.5|12352.5|12342.5|12341.5|2819
1652212800000|2022-05-10 20:00:00|12342.7|12341.7|12343.1|12341.1|12345.7|12343.7|12338.2|12336.2|984
1652212810000|2022-05-10 20:00:10|12342.8|12340.8|12336.4|12334.4|12342.8|12340.8|12333.9|12331.9|249
1652212820000|2022-05-10 20:00:20|12336.3|12334.3|12341.1|12339.1|12341.1|12339.1|12332.7|12330.7|228
1652212830000|2022-05-10 20:00:30|12341.4|12339.4|12341.6|12339.6|12342.1|12340.1|12340.1|12338.1|96
1652212840000|2022-05-10 20:00:40|12342.1|12340.1|12341.3|12339.3|12344.2|12342.2|12340.4|12338.4|180
1652212850000|2022-05-10 20:00:50|12341.4|12339.4|12335.6|12333.6|12341.8|12339.8|12332.9|12330.9|177
1652212860000|2022-05-10 20:01:00|12335.7|12333.7|12337.4|12335.4|12339.8|12337.8|12333.6|12331.6|89
1652212870000|2022-05-10 20:01:10|12337.3|12335.3|12336.6|12334.6|12337.9|12335.9|12334.7|12332.7|127
1652212880000|2022-05-10 20:01:20|12336.4|12334.4|12337.8|12335.8|12338.4|12336.4|12334.8|12332.8|129
1652212890000|2022-05-10 20:01:30|12337.7|12335.7|12344.2|12342.2|12344.2|12342.2|12337.7|12335.7|88
1652212900000|2022-05-10 20:01:40|12344.1|12342.1|12341.7|12339.7|12346.3|12344.3|12341.4|12339.4|123
1652212910000|2022-05-10 20:01:50|12341.6|12339.6|12336.4|12334.4|12342.4|12340.4|12336.4|12334.4|124
1652212920000|2022-05-10 20:02:00|12336.3|12334.3|12337.4|12335.4|12337.8|12335.8|12334.8|12332.8|119
1652212930000|2022-05-10 20:02:10|12337.3|12335.3|12337.6|12335.6|12340.3|12338.3|12337.3|12335.3|98
1652212940000|2022-05-10 20:02:20|12337.4|12335.4|12337.3|12335.3|12338.4|12336.4|12335.3|12333.3|67
1652212950000|2022-05-10 20:02:30|12337.6|12335.6|12339.9|12337.9|12339.9|12337.9|12336.1|12334.1|113
1652212960000|2022-05-10 20:02:40|12339.7|12337.7|12335.8|12333.8|12340.8|12338.8|12335.8|12333.8|97
1652212970000|2022-05-10 20:02:50|12336.3|12334.3|12335.7|12333.7|12337.6|12335.6|12334.4|12332.4|85
1652212980000|2022-05-10 20:03:00|12335.8|12333.8|12334.8|12332.8|12337.1|12335.1|12334.1|12332.1|67
1652212990000|2022-05-10 20:03:10|12334.9|12332.9|12327.3|12325.3|12334.9|12332.9|12326.1|12324.1|209
1652213000000|2022-05-10 20:03:20|12327.2|12325.2|12325.6|12323.6|12327.9|12325.9|12323.1|12321.1|161
1652213010000|2022-05-10 20:03:30|12325.7|12323.7|12325.3|12323.3|12326.2|12324.2|12323.4|12321.4|74
1652213020000|2022-05-10 20:03:40|12325.4|12323.4|12323.1|12321.1|12327.3|12325.3|12322.8|12320.8|97
1652213030000|2022-05-10 20:03:50|12323.2|12321.2|12322.7|12320.7|12324.7|12322.7|12321.7|12319.7|131
1652213040000|2022-05-10 20:04:00|12322.9|12320.9|12321.6|12319.6|12324.3|12322.3|12320.1|12318.1|127
1652213050000|2022-05-10 20:04:10|12322.1|12320.1|12318.6|12316.6|12323.2|12321.2|12317.6|12315.6|230
1652213060000|2022-05-10 20:04:20|12318.7|12316.7|12314.9|12312.9|12319.1|12317.1|12313.9|12311.9|124
1652213070000|2022-05-10 20:04:30|12315.3|12313.3|12316.9|12314.9|12317.7|12315.7|12314.4|12312.4|96
1652213080000|2022-05-10 20:04:40|12316.8|12314.8|12320.2|12318.2|12320.2|12318.2|12316.2|12314.2|73
1652213090000|2022-05-10 20:04:50|12320.1|12318.1|12325.3|12323.3|12325.3|12323.3|12319.8|12317.8|174
1652213100000|2022-05-10 20:05:00|12325.6|12323.6|12322.7|12320.7|12326.7|12324.7|12322.2|12320.2|161
1652213110000|2022-05-10 20:05:10|12323.7|12321.7|12334.1|12332.1|12336.1|12334.1|12323.6|12321.6|132
1652213120000|2022-05-10 20:05:20|12333.9|12331.9|12335.7|12333.7|12339.4|12337.4|12333.3|12331.3|95
1652213130000|2022-05-10 20:05:30|12336.6|12334.6|12342.9|12340.9|12346.4|12344.4|12336.6|12334.6|125
1652213140000|2022-05-10 20:05:40|12342.8|12340.8|12343.9|12341.9|12345.8|12343.8|12341.1|12339.1|105
1652213150000|2022-05-10 20:05:50|12343.3|12341.3|12344.8|12342.8|12345.3|12343.3|12341.7|12339.7|118
1652213160000|2022-05-10 20:06:00|12344.7|12342.7|12350.7|12348.7|12351.9|12349.9|12344.2|12342.2|129
1652213170000|2022-05-10 20:06:10|12349.3|12347.3|12351.7|12349.7|12353.2|12351.2|12349.3|12347.3|76
1652213180000|2022-05-10 20:06:20|12350.9|12348.9|12351.1|12349.1|12351.9|12349.9|12346.7|12344.7|94
1652213190000|2022-05-10 20:06:30|12351.2|12349.2|12349.2|12347.2|12351.6|12349.6|12347.6|12345.6|80
1652213200000|2022-05-10 20:06:40|12349.3|12347.3|12347.8|12345.8|12350.1|12348.1|12345.8|12343.8|80
1652213210000|2022-05-10 20:06:50|12347.6|12345.6|12346.9|12344.9|12350.6|12348.6|12345.7|12343.7|70
1652213220000|2022-05-10 20:07:00|12346.8|12344.8|12344.6|12342.6|12347.6|12345.6|12344.3|12342.3|158
1652213230000|2022-05-10 20:07:10|12344.7|12342.7|12351.6|12349.6|12351.6|12349.6|12344.6|12342.6|68
1652213240000|2022-05-10 20:07:20|12351.2|12349.2|12350.6|12348.6|12351.2|12349.2|12348.8|12346.8|35
1652213250000|2022-05-10 20:07:30|12350.7|12348.7|12350.4|12348.4|12352.2|12350.2|12349.7|12347.7|71
1652213260000|2022-05-10 20:07:40|12350.6|12348.6|12352.8|12350.8|12355.9|12353.9|12350.6|12348.6|73
1652213270000|2022-05-10 20:07:50|12352.7|12350.7|12353.2|12351.2|12355.4|12353.4|12351.7|12349.7|54
1652213280000|2022-05-10 20:08:00|12352.9|12350.9|12355.3|12353.3|12355.6|12353.6|12352.6|12350.6|33
1652213290000|2022-05-10 20:08:10|12355.4|12353.4|12359.3|12357.3|12359.7|12357.7|12355.3|12353.3|59
1652213300000|2022-05-10 20:08:20|12359.4|12357.4|12354.6|12352.6|12359.8|12357.8|12354.6|12352.6|63
1652213310000|2022-05-10 20:08:30|12354.7|12352.7|12354.9|12352.9|12358.3|12356.3|12354.7|12352.7|85
1652213320000|2022-05-10 20:08:40|12354.8|12352.8|12354.3|12352.3|12355.1|12353.1|12353.6|12351.6|47
1652213330000|2022-05-10 20:08:50|12354.4|12352.4|12355.7|12353.7|12355.9|12353.9|12352.7|12350.7|74
1652213340000|2022-05-10 20:09:00|12355.8|12353.8|12352.8|12350.8|12357.3|12355.3|12349.6|12347.6|68
1652213350000|2022-05-10 20:09:10|12352.9|12350.9|12351.4|12349.4|12353.2|12351.2|12351.1|12349.1|53
1652213360000|2022-05-10 20:09:20|12351.6|12349.6|12349.6|12347.6|12352.7|12350.7|12348.1|12346.1|99
1652213370000|2022-05-10 20:09:30|12349.2|12347.2|12350.1|12348.1|12350.1|12348.1|12347.3|12345.3|53
1652213380000|2022-05-10 20:09:40|12349.9|12347.9|12346.1|12344.1|12349.9|12347.9|12345.4|12343.4|40
1652213390000|2022-05-10 20:09:50|12346.2|12344.2|12343.2|12341.2|12346.2|12344.2|12343.1|12341.1|40
1652213400000|2022-05-10 20:10:00|12343.6|12341.6|12343.4|12341.4|12344.8|12342.8|12343.2|12341.2|58
1652213410000|2022-05-10 20:10:10|12343.6|12341.6|12346.1|12344.1|12347.1|12345.1|12343.6|12341.6|46
1652213420000|2022-05-10 20:10:20|12346.6|12344.6|12347.9|12345.9|12348.6|12346.6|12344.3|12342.3|68
1652213430000|2022-05-10 20:10:30|12347.8|12345.8|12344.6|12342.6|12348.3|12346.3|12344.2|12342.2|36
1652213440000|2022-05-10 20:10:40|12344.4|12342.4|12342.8|12340.8|12345.1|12343.1|12337.6|12335.6|80
1652213450000|2022-05-10 20:10:50|12342.3|12340.3|12340.7|12338.7|12344.4|12342.4|12338.6|12336.6|46
1652213460000|2022-05-10 20:11:00|12340.1|12338.1|12334.9|12332.9|12340.1|12338.1|12334.6|12332.6|80
1652213470000|2022-05-10 20:11:10|12334.8|12332.8|12336.2|12334.2|12336.2|12334.2|12333.6|12331.6|29
1652213480000|2022-05-10 20:11:20|12336.1|12334.1|12335.3|12333.3|12336.1|12334.1|12333.7|12331.7|118
1652213490000|2022-05-10 20:11:30|12335.4|12333.4|12337.6|12335.6|12338.4|12336.4|12332.7|12330.7|53
1652213500000|2022-05-10 20:11:40|12336.8|12334.8|12339.9|12337.9|12342.3|12340.3|12336.8|12334.8|20
1652213510000|2022-05-10 20:11:50|12340.3|12338.3|12343.3|12341.3|12345.3|12343.3|12339.3|12337.3|73
1652213520000|2022-05-10 20:12:00|12343.6|12341.6|12342.6|12340.6|12343.8|12341.8|12341.4|12339.4|16
1652213530000|2022-05-10 20:12:10|12342.7|12340.7|12340.9|12338.9|12345.3|12343.3|12340.9|12338.9|26
1652213540000|2022-05-10 20:12:20|12340.2|12338.2|12339.1|12337.1|12341.1|12339.1|12339.1|12337.1|38
1652213550000|2022-05-10 20:12:30|12339.4|12337.4|12339.8|12337.8|12340.1|12338.1|12338.7|12336.7|27
1652213560000|2022-05-10 20:12:40|12340.1|12338.1|12338.2|12336.2|12340.4|12338.4|12338.2|12336.2|21
1652213570000|2022-05-10 20:12:50|12338.3|12336.3|12336.4|12334.4|12338.8|12336.8|12334.8|12332.8|21
1652213580000|2022-05-10 20:13:00|12336.6|12334.6|12340.4|12338.4|12341.3|12339.3|12336.6|12334.6|37
1652213590000|2022-05-10 20:13:10|12340.6|12338.6|12343.4|12341.4|12344.2|12342.2|12339.9|12337.9|40
1652213600000|2022-05-10 20:13:20|12343.3|12341.3|12341.1|12339.1|12344.2|12342.2|12339.9|12337.9|26
1652213610000|2022-05-10 20:13:30|12340.9|12338.9|12341.4|12339.4|12341.4|12339.4|12339.8|12337.8|19
1652213620000|2022-05-10 20:13:40|12342.2|12340.2|12336.6|12334.6|12342.2|12340.2|12336.2|12334.2|49
1652213630000|2022-05-10 20:13:50|12336.8|12334.8|12339.7|12337.7|12340.2|12338.2|12334.2|12332.2|31
1652213640000|2022-05-10 20:14:00|12339.6|12337.6|12342.7|12340.7|12343.7|12341.7|12338.2|12336.2|55
1652213650000|2022-05-10 20:14:10|12342.6|12340.6|12342.8|12340.8|12343.7|12341.7|12341.4|12339.4|30
1652213660000|2022-05-10 20:14:20|12343.9|12341.9|12342.2|12340.2|12344.7|12342.7|12341.9|12339.9|31
1652213670000|2022-05-10 20:14:30|12342.1|12340.1|12341.6|12339.6|12342.1|12340.1|12339.4|12337.4|34
1652213680000|2022-05-10 20:14:40|12341.2|12339.2|12337.9|12335.9|12341.3|12339.3|12337.8|12335.8|24
1652213690000|2022-05-10 20:14:50|12337.8|12335.8|12337.1|12335.1|12341.6|12339.6|12336.6|12334.6|96
1652213700000|2022-05-10 20:15:00|12337.3|12335.3|12336.1|12334.1|12339.2|12337.2|12335.3|12333.3|80
1652213710000|2022-05-10 20:15:10|12335.4|12333.4|12336.3|12334.3|12337.6|12335.6|12335.2|12333.2|74
1652213720000|2022-05-10 20:15:20|12336.9|12334.9|12339.3|12337.3|12339.4|12337.4|12336.2|12334.2|17
1652213730000|2022-05-10 20:15:30|12340.1|12338.1|12338.8|12336.8|12341.3|12339.3|12338.8|12336.8|27
1652213740000|2022-05-10 20:15:40|12339.1|12337.1|12338.4|12336.4|12340.8|12338.8|12338.4|12336.4|16
1652213750000|2022-05-10 20:15:50|12338.3|12336.3|12338.2|12336.2|12339.1|12337.1|12337.7|12335.7|5
1652213760000|2022-05-10 20:16:00|12337.9|12335.9|12337.4|12335.4|12337.9|12335.9|12336.6|12334.6|13
1652213770000|2022-05-10 20:16:10|12336.6|12334.6|12337.8|12335.8|12338.1|12336.1|12335.9|12333.9|20
1652213780000|2022-05-10 20:16:20|12337.7|12335.7|12337.1|12335.1|12337.7|12335.7|12337.1|12335.1|2
1652213790000|2022-05-10 20:16:30|12337.2|12335.2|12337.3|12335.3|12337.3|12335.3|12336.9|12334.9|4
1652213800000|2022-05-10 20:16:40|12337.7|12335.7|12337.9|12335.9|12338.4|12336.4|12337.1|12335.1|10
1652213810000|2022-05-10 20:16:50|12338.1|12336.1|12337.6|12335.6|12338.2|12336.2|12337.6|12335.6|7
1652213820000|2022-05-10 20:17:00|12337.7|12335.7|12338.6|12336.6|12338.9|12336.9|12337.7|12335.7|2
1652213830000|2022-05-10 20:17:10|12336.2|12334.2|12336.8|12334.8|12337.8|12335.8|12336.2|12334.2|17
1652213840000|2022-05-10 20:17:20|12336.9|12334.9|12337.7|12335.7|12337.7|12335.7|12335.8|12333.8|7
1652213850000|2022-05-10 20:17:30|12338.4|12336.4|12340.2|12338.2|12341.9|12339.9|12338.4|12336.4|31
1652213860000|2022-05-10 20:17:40|12340.3|12338.3|12340.4|12338.4|12340.6|12338.6|12339.9|12337.9|9
1652213870000|2022-05-10 20:17:50|12340.6|12338.6|12342.1|12340.1|12343.3|12341.3|12340.6|12338.6|8
1652213880000|2022-05-10 20:18:00|12341.4|12339.4|12344.8|12342.8|12346.2|12344.2|12341.2|12339.2|21
1652213890000|2022-05-10 20:18:10|12343.9|12341.9|12342.4|12340.4|12344.4|12342.4|12342.4|12340.4|14
1652213900000|2022-05-10 20:18:20|12342.6|12340.6|12342.3|12340.3|12342.8|12340.8|12342.2|12340.2|3
1652213910000|2022-05-10 20:18:30|12341.7|12339.7|12341.4|12339.4|12341.7|12339.7|12341.2|12339.2|6
1652213920000|2022-05-10 20:18:40|12341.6|12339.6|12342.4|12340.4|12342.4|12340.4|12341.3|12339.3|11
1652213930000|2022-05-10 20:18:50|12342.6|12340.6|12341.7|12339.7|12342.8|12340.8|12341.7|12339.7|11
1652213940000|2022-05-10 20:19:00|12341.8|12339.8|12341.3|12339.3|12343.3|12341.3|12341.3|12339.3|1
1652213950000|2022-05-10 20:19:10|12341.4|12339.4|12341.8|12339.8|12342.1|12340.1|12340.8|12338.8|10
1652213960000|2022-05-10 20:19:20|12341.9|12339.9|12341.8|12339.8|12341.9|12339.9|12341.3|12339.3|3
1652213970000|2022-05-10 20:19:30|12340.9|12338.9|12341.7|12339.7|12341.8|12339.8|12340.8|12338.8|5
1652213980000|2022-05-10 20:19:40|12341.4|12339.4|12341.2|12339.2|12342.3|12340.3|12340.8|12338.8|17
1652213990000|2022-05-10 20:19:50|12341.3|12339.3|12341.2|12339.2|12342.1|12340.1|12341.2|12339.2|11
1652214000000|2022-05-10 20:20:00|12341.1|12339.1|12339.8|12337.8|12341.1|12339.1|12339.8|12337.8|5
1652214010000|2022-05-10 20:20:10|12339.9|12337.9|12339.2|12337.2|12340.1|12338.1|12337.9|12335.9|24
1652214020000|2022-05-10 20:20:20|12339.3|12337.3|12338.6|12336.6|12339.7|12337.7|12337.3|12335.3|11
1652214030000|2022-05-10 20:20:30|12338.4|12336.4|12339.7|12337.7|12339.8|12337.8|12338.3|12336.3|9
1652214040000|2022-05-10 20:20:40|12340.4|12338.4|12341.7|12339.7|12341.8|12339.8|12340.4|12338.4|4
1652214050000|2022-05-10 20:20:50|12341.1|12339.1|12341.8|12339.8|12341.8|12339.8|12341.1|12339.1|19
1652214060000|2022-05-10 20:21:00|12341.7|12339.7|12341.4|12339.4|12341.7|12339.7|12340.7|12338.7|3
1652214070000|2022-05-10 20:21:10|12342.6|12340.6|12341.4|12339.4|12342.6|12340.6|12341.1|12339.1|12
1652214080000|2022-05-10 20:21:20|12342.2|12340.2|12342.2|12340.2|12343.2|12341.2|12341.6|12339.6|14
1652214090000|2022-05-10 20:21:30|12342.1|12340.1|12342.6|12340.6|12342.8|12340.8|12342.1|12340.1|1
1652214100000|2022-05-10 20:21:40|12342.7|12340.7|12342.3|12340.3|12342.7|12340.7|12342.3|12340.3|2
1652214110000|2022-05-10 20:21:50|12340.8|12338.8|12342.2|12340.2|12342.2|12340.2|12340.8|12338.8|25
1652214120000|2022-05-10 20:22:00|12342.6|12340.6|12346.3|12344.3|12346.9|12344.9|12342.4|12340.4|101
1652214130000|2022-05-10 20:22:10|12346.4|12344.4|12347.8|12345.8|12348.1|12346.1|12346.3|12344.3|13
1652214140000|2022-05-10 20:22:20|12347.7|12345.7|12344.9|12342.9|12347.7|12345.7|12344.9|12342.9|19
1652214150000|2022-05-10 20:22:30|12345.1|12343.1|12344.1|12342.1|12345.1|12343.1|12344.1|12342.1|4
1652214160000|2022-05-10 20:22:40|12344.9|12342.9|12346.1|12344.1|12346.1|12344.1|12343.3|12341.3|24
1652214170000|2022-05-10 20:22:50|12345.3|12343.3|12345.3|12343.3|12345.4|12343.4|12345.2|12343.2|14
1652214180000|2022-05-10 20:23:00|12345.2|12343.2|12343.9|12341.9|12345.7|12343.7|12343.9|12341.9|8
1652214190000|2022-05-10 20:23:10|12343.6|12341.6|12342.7|12340.7|12343.6|12341.6|12341.8|12339.8|25
1652214200000|2022-05-10 20:23:20|12343.2|12341.2|12342.3|12340.3|12343.4|12341.4|12341.8|12339.8|2
1652214210000|2022-05-10 20:23:30|12342.6|12340.6|12340.7|12338.7|12342.7|12340.7|12340.2|12338.2|13
1652214220000|2022-05-10 20:23:40|12341.2|12339.2|12340.9|12338.9|12341.2|12339.2|12340.6|12338.6|5
1652214230000|2022-05-10 20:23:50|12341.1|12339.1|12340.9|12338.9|12341.2|12339.2|12340.1|12338.1|8
1652214240000|2022-05-10 20:24:00|12342.3|12340.3|12344.3|12342.3|12344.4|12342.4|12341.4|12339.4|12
1652214250000|2022-05-10 20:24:10|12344.2|12342.2|12344.4|12342.4|12344.6|12342.6|12344.1|12342.1|2
1652214260000|2022-05-10 20:24:20|12343.8|12341.8|12343.9|12341.9|12344.1|12342.1|12343.7|12341.7|3
1652214270000|2022-05-10 20:24:30|12344.1|12342.1|12344.2|12342.2|12345.1|12343.1|12343.3|12341.3|13
1652214280000|2022-05-10 20:24:40|12344.4|12342.4|12342.9|12340.9|12344.7|12342.7|12342.1|12340.1|15
1652214290000|2022-05-10 20:24:50|12342.8|12340.8|12341.8|12339.8|12343.1|12341.1|12341.6|12339.6|5
1652214300000|2022-05-10 20:25:00|12341.9|12339.9|12341.4|12339.4|12344.1|12342.1|12340.2|12338.2|6
1652214310000|2022-05-10 20:25:10|12341.3|12339.3|12342.8|12340.8|12342.9|12340.9|12341.3|12339.3|2
1652214320000|2022-05-10 20:25:20|12342.1|12340.1|12341.3|12339.3|12342.1|12340.1|12341.3|12339.3|3
1652214330000|2022-05-10 20:25:30|12341.4|12339.4|12342.2|12340.2|12343.2|12341.2|12341.4|12339.4|9
1652214340000|2022-05-10 20:25:40|12341.8|12339.8|12339.9|12337.9|12341.8|12339.8|12339.6|12337.6|6
1652214350000|2022-05-10 20:25:50|12340.1|12338.1|12341.4|12339.4|12341.4|12339.4|12339.4|12337.4|2
1652214360000|2022-05-10 20:26:00|12341.6|12339.6|12340.6|12338.6|12342.1|12340.1|12339.9|12337.9|11
1652214370000|2022-05-10 20:26:10|12341.1|12339.1|12341.4|12339.4|12342.6|12340.6|12340.7|12338.7|4
1652214380000|2022-05-10 20:26:20|12341.6|12339.6|12340.9|12338.9|12341.9|12339.9|12340.9|12338.9|8
1652214390000|2022-05-10 20:26:30|12340.6|12338.6|12341.2|12339.2|12341.7|12339.7|12340.6|12338.6|7
1652214400000|2022-05-10 20:26:40|12340.6|12338.6|12339.2|12337.2|12340.6|12338.6|12338.6|12336.6|25
1652214410000|2022-05-10 20:26:50|12339.6|12337.6|12338.7|12336.7|12340.3|12338.3|12338.7|12336.7|11
1652214420000|2022-05-10 20:27:00|12338.9|12336.9|12338.9|12336.9|12339.9|12337.9|12338.9|12336.9|8
1652214430000|2022-05-10 20:27:10|12338.8|12336.8|12337.3|12335.3|12338.9|12336.9|12337.2|12335.2|18
1652214440000|2022-05-10 20:27:20|12337.2|12335.2|12339.6|12337.6|12339.7|12337.7|12336.6|12334.6|30
1652214450000|2022-05-10 20:27:30|12339.2|12337.2|12339.4|12337.4|12339.7|12337.7|12338.7|12336.7|16
1652214460000|2022-05-10 20:27:40|12338.7|12336.7|12336.2|12334.2|12338.7|12336.7|12336.2|12334.2|12
1652214470000|2022-05-10 20:27:50|12336.6|12334.6|12336.6|12334.6|12336.7|12334.7|12335.2|12333.2|7
1652214480000|2022-05-10 20:28:00|12338.4|12336.4|12339.1|12337.1|12339.1|12337.1|12336.2|12334.2|21
1652214490000|2022-05-10 20:28:10|12339.2|12337.2|12340.1|12338.1|12340.2|12338.2|12338.9|12336.9|8
1652214500000|2022-05-10 20:28:20|12339.9|12337.9|12340.4|12338.4|12340.4|12338.4|12338.3|12336.3|17
1652214510000|2022-05-10 20:28:30|12340.6|12338.6|12342.2|12340.2|12343.7|12341.7|12340.6|12338.6|21
1652214520000|2022-05-10 20:28:40|12342.1|12340.1|12343.2|12341.2|12343.4|12341.4|12341.9|12339.9|1
1652214530000|2022-05-10 20:28:50|12344.2|12342.2|12342.9|12340.9|12346.1|12344.1|12342.8|12340.8|42
1652214540000|2022-05-10 20:29:00|12343.3|12341.3|12341.8|12339.8|12343.4|12341.4|12341.8|12339.8|11
1652214550000|2022-05-10 20:29:10|12341.9|12339.9|12342.1|12340.1|12342.3|12340.3|12340.8|12338.8|20
1652214560000|2022-05-10 20:29:20|12342.6|12340.6|12343.3|12341.3|12343.4|12341.4|12341.4|12339.4|14
1652214570000|2022-05-10 20:29:30|12343.4|12341.4|12343.6|12341.6|12343.7|12341.7|12343.4|12341.4|1
1652214580000|2022-05-10 20:29:40|12343.7|12341.7|12345.1|12343.1|12345.3|12343.3|12343.6|12341.6|17
1652214590000|2022-05-10 20:29:50|12344.9|12342.9|12344.6|12342.6|12344.9|12342.9|12343.7|12341.7|29
1652214600000|2022-05-10 20:30:00|12344.3|12342.3|12345.2|12343.2|12345.6|12343.6|12342.6|12340.6|32
1652214610000|2022-05-10 20:30:10|12345.6|12343.6|12346.8|12344.8|12346.8|12344.8|12345.4|12343.4|11
1652214620000|2022-05-10 20:30:20|12346.9|12344.9|12345.4|12343.4|12347.3|12345.3|12344.9|12342.9|13
1652214630000|2022-05-10 20:30:30|12344.9|12342.9|12344.4|12342.4|12344.9|12342.9|12344.4|12342.4|2
1652214640000|2022-05-10 20:30:40|12343.3|12341.3|12342.4|12340.4|12343.7|12341.7|12341.2|12339.2|10
1652214650000|2022-05-10 20:30:50|12342.6|12340.6|12344.2|12342.2|12344.2|12342.2|12342.6|12340.6|5
1652214660000|2022-05-10 20:31:00|12343.9|12341.9|12345.4|12343.4|12345.4|12343.4|12342.8|12340.8|43
1652214670000|2022-05-10 20:31:10|12345.6|12343.6|12343.4|12341.4|12347.2|12345.2|12343.4|12341.4|16
1652214680000|2022-05-10 20:31:20|12343.7|12341.7|12345.1|12343.1|12345.1|12343.1|12343.4|12341.4|2
1652214690000|2022-05-10 20:31:30|12344.9|12342.9|12344.4|12342.4|12345.2|12343.2|12344.3|12342.3|0
1652214700000|2022-05-10 20:31:40|12344.6|12342.6|12345.6|12343.6|12345.9|12343.9|12344.6|12342.6|5
1652214710000|2022-05-10 20:31:50|12346.2|12344.2|12345.9|12343.9|12346.3|12344.3|12345.9|12343.9|9
1652214720000|2022-05-10 20:32:00|12346.2|12344.2|12346.9|12344.9|12346.9|12344.9|12344.7|12342.7|13
1652214730000|2022-05-10 20:32:10|12346.4|12344.4|12343.9|12341.9|12346.7|12344.7|12343.9|12341.9|14
1652214740000|2022-05-10 20:32:20|12344.6|12342.6|12343.1|12341.1|12344.6|12342.6|12342.9|12340.9|4
1652214750000|2022-05-10 20:32:30|12342.6|12340.6|12341.7|12339.7|12343.6|12341.6|12341.7|12339.7|8
1652214760000|2022-05-10 20:32:40|12341.8|12339.8|12340.6|12338.6|12341.8|12339.8|12339.8|12337.8|6
1652214770000|2022-05-10 20:32:50|12340.8|12338.8|12339.2|12337.2|12341.1|12339.1|12339.2|12337.2|25
1652214780000|2022-05-10 20:33:00|12339.3|12337.3|12339.6|12337.6|12340.1|12338.1|12338.7|12336.7|26
1652214790000|2022-05-10 20:33:10|12339.7|12337.7|12339.3|12337.3|12339.8|12337.8|12338.3|12336.3|6
1652214800000|2022-05-10 20:33:20|12339.8|12337.8|12337.3|12335.3|12339.8|12337.8|12337.2|12335.2|15
1652214810000|2022-05-10 20:33:30|12337.2|12335.2|12337.7|12335.7|12339.1|12337.1|12337.2|12335.2|9
1652214820000|2022-05-10 20:33:40|12337.6|12335.6|12336.4|12334.4|12338.2|12336.2|12336.3|12334.3|4
1652214830000|2022-05-10 20:33:50|12336.6|12334.6|12337.9|12335.9|12338.3|12336.3|12336.6|12334.6|4
1652214840000|2022-05-10 20:34:00|12337.3|12335.3|12336.1|12334.1|12337.3|12335.3|12334.8|12332.8|25
1652214850000|2022-05-10 20:34:10|12335.8|12333.8|12336.8|12334.8|12337.4|12335.4|12335.8|12333.8|1
1652214860000|2022-05-10 20:34:20|12336.9|12334.9|12336.2|12334.2|12337.4|12335.4|12336.1|12334.1|4
1652214870000|2022-05-10 20:34:30|12334.6|12332.6|12333.2|12331.2|12334.6|12332.6|12332.1|12330.1|35
1652214880000|2022-05-10 20:34:40|12333.1|12331.1|12334.7|12332.7|12335.1|12333.1|12332.4|12330.4|8
1652214890000|2022-05-10 20:34:50|12334.6|12332.6|12334.4|12332.4|12334.6|12332.6|12333.4|12331.4|8
1652214900000|2022-05-10 20:35:00|12334.3|12332.3|12335.3|12333.3|12335.3|12333.3|12333.3|12331.3|26
1652214910000|2022-05-10 20:35:10|12335.2|12333.2|12334.1|12332.1|12335.4|12333.4|12333.9|12331.9|3
1652214920000|2022-05-10 20:35:20|12334.2|12332.2|12333.8|12331.8|12334.2|12332.2|12333.2|12331.2|11
1652214930000|2022-05-10 20:35:30|12334.2|12332.2|12334.6|12332.6|12334.7|12332.7|12334.2|12332.2|2
1652214940000|2022-05-10 20:35:40|12334.4|12332.4|12334.6|12332.6|12334.7|12332.7|12332.9|12330.9|12
1652214950000|2022-05-10 20:35:50|12334.8|12332.8|12333.3|12331.3|12334.8|12332.8|12333.3|12331.3|1
1652214960000|2022-05-10 20:36:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|4
1652214970000|2022-05-10 20:36:10|12333.6|12331.6|12333.4|12331.4|12334.3|12332.3|12333.3|12331.3|6
1652214980000|2022-05-10 20:36:20|12333.6|12331.6|12331.7|12329.7|12333.6|12331.6|12331.3|12329.3|12
1652214990000|2022-05-10 20:36:30|12331.8|12329.8|12334.2|12332.2|12334.4|12332.4|12331.8|12329.8|6
1652215000000|2022-05-10 20:36:40|12334.3|12332.3|12334.2|12332.2|12334.4|12332.4|12333.9|12331.9|0
1652215010000|2022-05-10 20:36:50|12334.4|12332.4|12334.7|12332.7|12334.9|12332.9|12334.4|12332.4|5
1652215020000|2022-05-10 20:37:00|12336.4|12334.4|12336.8|12334.8|12336.9|12334.9|12335.9|12333.9|4
1652215030000|2022-05-10 20:37:10|12336.7|12334.7|12334.8|12332.8|12336.7|12334.7|12334.8|12332.8|8
1652215040000|2022-05-10 20:37:20|12334.6|12332.6|12333.9|12331.9|12334.6|12332.6|12333.9|12331.9|0
1652215050000|2022-05-10 20:37:30|12334.1|12332.1|12335.9|12333.9|12335.9|12333.9|12334.1|12332.1|8
1652215060000|2022-05-10 20:37:40|12335.6|12333.6|12335.3|12333.3|12335.8|12333.8|12335.3|12333.3|1
1652215070000|2022-05-10 20:37:50|12334.9|12332.9|12332.7|12330.7|12334.9|12332.9|12331.9|12329.9|15
1652215080000|2022-05-10 20:38:00|12333.2|12331.2|12335.8|12333.8|12335.8|12333.8|12333.2|12331.2|6
1652215090000|2022-05-10 20:38:10|12335.9|12333.9|12337.2|12335.2|12337.7|12335.7|12335.8|12333.8|7
1652215100000|2022-05-10 20:38:20|12336.7|12334.7|12337.6|12335.6|12338.3|12336.3|12336.1|12334.1|15
1652215110000|2022-05-10 20:38:30|12337.4|12335.4|12337.2|12335.2|12337.8|12335.8|12337.2|12335.2|11
1652215120000|2022-05-10 20:38:40|12337.3|12335.3|12337.6|12335.6|12338.2|12336.2|12337.1|12335.1|2
1652215130000|2022-05-10 20:38:50|12338.2|12336.2|12338.8|12336.8|12339.1|12337.1|12338.2|12336.2|9
1652215140000|2022-05-10 20:39:00|12338.6|12336.6|12340.2|12338.2|12340.7|12338.7|12338.4|12336.4|19
1652215150000|2022-05-10 20:39:10|12340.1|12338.1|12337.9|12335.9|12340.1|12338.1|12337.8|12335.8|4
1652215160000|2022-05-10 20:39:20|12338.2|12336.2|12340.3|12338.3|12340.4|12338.4|12338.2|12336.2|3
1652215170000|2022-05-10 20:39:30|12340.4|12338.4|12340.6|12338.6|12340.6|12338.6|12340.1|12338.1|1
1652215180000|2022-05-10 20:39:40|12340.4|12338.4|12338.4|12336.4|12340.4|12338.4|12338.4|12336.4|3
1652215190000|2022-05-10 20:39:50|12338.1|12336.1|12337.9|12335.9|12338.1|12336.1|12337.9|12335.9|2
1652215200000|2022-05-10 20:40:00|12337.7|12335.7|12339.9|12337.9|12339.9|12337.9|12336.3|12334.3|7
1652215210000|2022-05-10 20:40:10|12339.6|12337.6|12339.8|12337.8|12339.8|12337.8|12339.6|12337.6|1
1652215220000|2022-05-10 20:40:20|12339.7|12337.7|12338.6|12336.6|12339.7|12337.7|12338.6|12336.6|2
1652215230000|2022-05-10 20:40:30|12338.4|12336.4|12338.1|12336.1|12338.4|12336.4|12337.9|12335.9|0
1652215240000|2022-05-10 20:40:40|12338.2|12336.2|12336.1|12334.1|12338.2|12336.2|12336.1|12334.1|19
1652215250000|2022-05-10 20:40:50|12336.6|12334.6|12337.3|12335.3|12338.1|12336.1|12336.6|12334.6|18
1652215260000|2022-05-10 20:41:00|12337.4|12335.4|12337.9|12335.9|12338.1|12336.1|12336.7|12334.7|5
1652215270000|2022-05-10 20:41:10|12338.1|12336.1|12337.6|12335.6|12338.1|12336.1|12337.3|12335.3|5
1652215280000|2022-05-10 20:41:20|12337.2|12335.2|12337.7|12335.7|12337.8|12335.8|12337.2|12335.2|2
1652215290000|2022-05-10 20:41:30|12338.8|12336.8|12335.1|12333.1|12338.8|12336.8|12334.8|12332.8|32
1652215300000|2022-05-10 20:41:40|12335.2|12333.2|12335.3|12333.3|12335.6|12333.6|12335.2|12333.2|3
1652215310000|2022-05-10 20:41:50|12335.2|12333.2|12337.2|12335.2|12337.3|12335.3|12334.4|12332.4|8
1652215320000|2022-05-10 20:42:00|12337.1|12335.1|12337.1|12335.1|12337.1|12335.1|12336.4|12334.4|1
1652215330000|2022-05-10 20:42:10|12336.8|12334.8|12337.1|12335.1|12337.1|12335.1|12336.7|12334.7|1
1652215340000|2022-05-10 20:42:20|12336.7|12334.7|12335.8|12333.8|12336.7|12334.7|12335.8|12333.8|5
1652215350000|2022-05-10 20:42:30|12335.9|12333.9|12334.6|12332.6|12336.1|12334.1|12334.6|12332.6|2
1652215360000|2022-05-10 20:42:40|12334.4|12332.4|12334.8|12332.8|12334.8|12332.8|12334.4|12332.4|9
1652215370000|2022-05-10 20:42:50|12333.2|12331.2|12332.3|12330.3|12334.1|12332.1|12332.3|12330.3|10
1652215380000|2022-05-10 20:43:00|12332.2|12330.2|12331.8|12329.8|12332.9|12330.9|12331.8|12329.8|6
1652215390000|2022-05-10 20:43:10|12332.6|12330.6|12332.2|12330.2|12332.6|12330.6|12331.6|12329.6|4
1652215400000|2022-05-10 20:43:20|12332.3|12330.3|12332.3|12330.3|12332.3|12330.3|12332.2|12330.2|0
1652215410000|2022-05-10 20:43:30|12332.2|12330.2|12330.6|12328.6|12332.2|12330.2|12330.6|12328.6|7
1652215420000|2022-05-10 20:43:40|12331.6|12329.6|12331.9|12329.9|12331.9|12329.9|12330.9|12328.9|20
1652215430000|2022-05-10 20:43:50|12332.1|12330.1|12330.9|12328.9|12332.1|12330.1|12330.6|12328.6|21
1652215440000|2022-05-10 20:44:00|12331.1|12329.1|12331.8|12329.8|12332.3|12330.3|12331.1|12329.1|7
1652215450000|2022-05-10 20:44:10|12331.7|12329.7|12331.8|12329.8|12331.9|12329.9|12331.3|12329.3|4
1652215460000|2022-05-10 20:44:20|12331.9|12329.9|12332.1|12330.1|12332.6|12330.6|12331.8|12329.8|3
1652215470000|2022-05-10 20:44:30|12331.8|12329.8|12330.8|12328.8|12331.8|12329.8|12329.6|12327.6|15
1652215480000|2022-05-10 20:44:40|12331.2|12329.2|12330.1|12328.1|12331.2|12329.2|12329.6|12327.6|12
1652215490000|2022-05-10 20:44:50|12329.8|12327.8|12329.9|12327.9|12330.1|12328.1|12329.8|12327.8|2
1652215500000|2022-05-10 20:45:00|12329.7|12327.7|12327.1|12325.1|12330.9|12328.9|12327.1|12325.1|23
1652215510000|2022-05-10 20:45:10|12326.9|12324.9|12325.7|12323.7|12326.9|12324.9|12324.8|12322.8|20
1652215520000|2022-05-10 20:45:20|12325.8|12323.8|12325.3|12323.3|12327.1|12325.1|12324.7|12322.7|6
1652215530000|2022-05-10 20:45:30|12325.1|12323.1|12325.1|12323.1|12325.1|12323.1|12324.7|12322.7|2
1652215540000|2022-05-10 20:45:40|12325.7|12323.7|12324.9|12322.9|12326.3|12324.3|12324.9|12322.9|13
1652215550000|2022-05-10 20:45:50|12324.8|12322.8|12325.4|12323.4|12325.6|12323.6|12324.8|12322.8|2
1652215560000|2022-05-10 20:46:00|12325.3|12323.3|12325.3|12323.3|12325.4|12323.4|12324.9|12322.9|2
1652215570000|2022-05-10 20:46:10|12325.4|12323.4|12329.7|12327.7|12329.8|12327.8|12325.4|12323.4|6
1652215580000|2022-05-10 20:46:20|12329.8|12327.8|12326.8|12324.8|12329.8|12327.8|12326.8|12324.8|4
1652215590000|2022-05-10 20:46:30|12325.9|12323.9|12325.8|12323.8|12325.9|12323.9|12325.4|12323.4|3
1652215600000|2022-05-10 20:46:40|12325.3|12323.3|12324.7|12322.7|12325.8|12323.8|12324.7|12322.7|8
1652215610000|2022-05-10 20:46:50|12325.6|12323.6|12325.3|12323.3|12325.6|12323.6|12325.1|12323.1|6
1652215620000|2022-05-10 20:47:00|12325.4|12323.4|12328.1|12326.1|12328.1|12326.1|12325.3|12323.3|3
1652215630000|2022-05-10 20:47:10|12328.2|12326.2|12325.7|12323.7|12328.2|12326.2|12325.6|12323.6|3
1652215640000|2022-05-10 20:47:20|12325.6|12323.6|12325.9|12323.9|12326.4|12324.4|12325.4|12323.4|2
1652215650000|2022-05-10 20:47:30|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|1
1652215660000|2022-05-10 20:47:40|12325.7|12323.7|12325.8|12323.8|12325.8|12323.8|12324.7|12322.7|9
1652215670000|2022-05-10 20:47:50|12325.6|12323.6|12326.2|12324.2|12327.2|12325.2|12325.6|12323.6|5
1652215680000|2022-05-10 20:48:00|12326.1|12324.1|12326.7|12324.7|12326.8|12324.8|12324.9|12322.9|1
1652215690000|2022-05-10 20:48:10|12326.8|12324.8|12325.6|12323.6|12326.9|12324.9|12325.6|12323.6|1
1652215700000|2022-05-10 20:48:20|12325.4|12323.4|12325.3|12323.3|12325.4|12323.4|12325.2|12323.2|0
1652215710000|2022-05-10 20:48:30|12325.2|12323.2|12326.7|12324.7|12327.1|12325.1|12325.2|12323.2|17
1652215720000|2022-05-10 20:48:40|12330.2|12328.2|12327.2|12325.2|12330.2|12328.2|12326.9|12324.9|24
1652215730000|2022-05-10 20:48:50|12327.1|12325.1|12325.8|12323.8|12328.2|12326.2|12325.1|12323.1|174
1652215740000|2022-05-10 20:49:00|12325.9|12323.9|12325.6|12323.6|12325.9|12323.9|12324.3|12322.3|22
1652215750000|2022-05-10 20:49:10|12323.4|12321.4|12321.6|12319.6|12324.2|12322.2|12321.6|12319.6|57
1652215760000|2022-05-10 20:49:20|12321.7|12319.7|12320.1|12318.1|12322.3|12320.3|12319.9|12317.9|20
1652215770000|2022-05-10 20:49:30|12320.4|12318.4|12322.9|12320.9|12323.2|12321.2|12319.4|12317.4|12
1652215780000|2022-05-10 20:49:40|12322.8|12320.8|12324.1|12322.1|12325.8|12323.8|12321.7|12319.7|15
1652215790000|2022-05-10 20:49:50|12323.9|12321.9|12326.1|12324.1|12326.1|12324.1|12323.3|12321.3|6
1652215800000|2022-05-10 20:50:00|12324.8|12322.8|12326.8|12324.8|12326.8|12324.8|12324.4|12322.4|16
1652215810000|2022-05-10 20:50:10|12326.7|12324.7|12326.3|12324.3|12326.7|12324.7|12324.1|12322.1|7
1652215820000|2022-05-10 20:50:20|12326.2|12324.2|12326.3|12324.3|12326.4|12324.4|12325.6|12323.6|4
1652215830000|2022-05-10 20:50:30|12327.4|12325.4|12325.8|12323.8|12327.4|12325.4|12325.8|12323.8|2
1652215840000|2022-05-10 20:50:40|12324.9|12322.9|12323.8|12321.8|12325.4|12323.4|12322.6|12320.6|8
1652215850000|2022-05-10 20:50:50|12323.9|12321.9|12325.6|12323.6|12325.6|12323.6|12323.9|12321.9|0
1652215860000|2022-05-10 20:51:00|12324.8|12322.8|12326.1|12324.1|12327.1|12325.1|12324.7|12322.7|9
1652215870000|2022-05-10 20:51:10|12325.9|12323.9|12325.9|12323.9|12326.1|12324.1|12325.9|12323.9|0
1652215880000|2022-05-10 20:51:20|12325.6|12323.6|12326.6|12324.6|12326.9|12324.9|12325.6|12323.6|4
1652215890000|2022-05-10 20:51:30|12326.4|12324.4|12325.8|12323.8|12326.4|12324.4|12323.9|12321.9|1
1652215900000|2022-05-10 20:51:40|12325.7|12323.7|12327.2|12325.2|12328.1|12326.1|12324.9|12322.9|7
1652215910000|2022-05-10 20:51:50|12327.1|12325.1|12326.1|12324.1|12327.4|12325.4|12326.1|12324.1|8
1652215920000|2022-05-10 20:52:00|12326.3|12324.3|12325.8|12323.8|12327.1|12325.1|12325.8|12323.8|9
1652215930000|2022-05-10 20:52:10|12325.9|12323.9|12326.6|12324.6|12326.6|12324.6|12325.9|12323.9|0
1652215940000|2022-05-10 20:52:20|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|0
1652215950000|2022-05-10 20:52:30|12326.7|12324.7|12331.9|12329.9|12331.9|12329.9|12326.4|12324.4|23
1652215960000|2022-05-10 20:52:40|12331.6|12329.6|12331.8|12329.8|12332.1|12330.1|12331.3|12329.3|2
1652215970000|2022-05-10 20:52:50|12331.9|12329.9|12331.9|12329.9|12332.1|12330.1|12331.4|12329.4|2
1652215980000|2022-05-10 20:53:00|12332.1|12330.1|12331.9|12329.9|12332.1|12330.1|12331.9|12329.9|1
1652215990000|2022-05-10 20:53:10|12330.6|12328.6|12331.4|12329.4|12331.9|12329.9|12330.6|12328.6|5
1652216000000|2022-05-10 20:53:20|12331.7|12329.7|12331.1|12329.1|12332.3|12330.3|12330.7|12328.7|5
1652216010000|2022-05-10 20:53:30|12331.2|12329.2|12331.4|12329.4|12331.8|12329.8|12331.2|12329.2|0
1652216020000|2022-05-10 20:53:40|12331.6|12329.6|12330.7|12328.7|12332.1|12330.1|12330.7|12328.7|6
1652216030000|2022-05-10 20:53:50|12331.1|12329.1|12328.3|12326.3|12331.4|12329.4|12327.7|12325.7|11
1652216040000|2022-05-10 20:54:00|12328.2|12326.2|12326.9|12324.9|12328.2|12326.2|12326.9|12324.9|1
1652216050000|2022-05-10 20:54:10|12327.1|12325.1|12327.4|12325.4|12328.2|12326.2|12326.6|12324.6|7
1652216060000|2022-05-10 20:54:20|12327.3|12325.3|12327.4|12325.4|12327.7|12325.7|12327.2|12325.2|1
1652216070000|2022-05-10 20:54:30|12327.6|12325.6|12328.6|12326.6|12329.8|12327.8|12327.3|12325.3|12
1652216080000|2022-05-10 20:54:40|12328.8|12326.8|12329.7|12327.7|12329.7|12327.7|12328.2|12326.2|3
1652216090000|2022-05-10 20:54:50|12329.8|12327.8|12328.7|12326.7|12330.1|12328.1|12328.7|12326.7|5
1652216100000|2022-05-10 20:55:00|12328.9|12326.9|12327.9|12325.9|12329.7|12327.7|12327.1|12325.1|28
1652216110000|2022-05-10 20:55:10|12327.7|12325.7|12327.2|12325.2|12328.2|12326.2|12326.8|12324.8|17
1652216120000|2022-05-10 20:55:20|12327.1|12325.1|12326.8|12324.8|12327.2|12325.2|12326.7|12324.7|8
1652216130000|2022-05-10 20:55:30|12327.1|12325.1|12330.9|12328.9|12331.1|12329.1|12327.1|12325.1|17
1652216140000|2022-05-10 20:55:40|12330.8|12328.8|12330.4|12328.4|12330.8|12328.8|12328.8|12326.8|5
1652216150000|2022-05-10 20:55:50|12328.4|12326.4|12332.3|12330.3|12332.8|12330.8|12328.4|12326.4|32
1652216160000|2022-05-10 20:56:00|12330.8|12328.8|12332.6|12330.6|12332.6|12330.6|12330.8|12328.8|9
1652216170000|2022-05-10 20:56:10|12334.1|12332.1|12332.9|12330.9|12334.3|12332.3|12332.9|12330.9|19
1652216180000|2022-05-10 20:56:20|12332.8|12330.8|12331.9|12329.9|12332.8|12330.8|12331.9|12329.9|4
1652216190000|2022-05-10 20:56:30|12332.7|12330.7|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|7
1652216200000|2022-05-10 20:56:40|12333.3|12331.3|12332.1|12330.1|12333.3|12331.3|12331.7|12329.7|11
1652216210000|2022-05-10 20:56:50|12331.4|12329.4|12331.1|12329.1|12331.8|12329.8|12331.1|12329.1|4
1652216220000|2022-05-10 20:57:00|12330.9|12328.9|12328.9|12326.9|12330.9|12328.9|12328.9|12326.9|9
1652216230000|2022-05-10 20:57:10|12329.1|12327.1|12333.1|12331.1|12334.6|12332.6|12329.1|12327.1|31
1652216240000|2022-05-10 20:57:20|12333.7|12331.7|12332.1|12330.1|12333.7|12331.7|12331.1|12329.1|18
1652216250000|2022-05-10 20:57:30|12331.9|12329.9|12331.3|12329.3|12331.9|12329.9|12330.6|12328.6|5
1652216260000|2022-05-10 20:57:40|12331.4|12329.4|12330.9|12328.9|12331.4|12329.4|12330.9|12328.9|0
1652216270000|2022-05-10 20:57:50|12331.9|12329.9|12330.9|12328.9|12331.9|12329.9|12330.9|12328.9|12
1652216280000|2022-05-10 20:58:00|12330.6|12328.6|12330.3|12328.3|12330.6|12328.6|12330.3|12328.3|1
1652216290000|2022-05-10 20:58:10|12330.4|12328.4|12332.8|12330.8|12334.3|12332.3|12330.4|12328.4|60
1652216300000|2022-05-10 20:58:20|12333.6|12331.6|12331.6|12329.6|12333.6|12331.6|12331.6|12329.6|1
1652216310000|2022-05-10 20:58:30|12331.1|12329.1|12330.2|12328.2|12331.1|12329.1|12330.2|12328.2|1
1652216320000|2022-05-10 20:58:40|12330.1|12328.1|12330.1|12328.1|12330.1|12328.1|12330.1|12328.1|1
1652216330000|2022-05-10 20:58:50|12329.9|12327.9|12329.7|12327.7|12329.9|12327.9|12329.6|12327.6|1
1652216340000|2022-05-10 20:59:00|12329.6|12327.6|12328.9|12326.9|12329.6|12327.6|12328.9|12326.9|10
1652216350000|2022-05-10 20:59:10|12328.8|12326.8|12328.2|12326.2|12328.8|12326.8|12327.9|12325.9|8
1652216360000|2022-05-10 20:59:20|12328.1|12326.1|12327.8|12325.8|12328.1|12326.1|12327.7|12325.7|2
1652216370000|2022-05-10 20:59:30|12328.3|12326.3|12328.9|12326.9|12328.9|12326.9|12327.2|12325.2|10
1652216380000|2022-05-10 20:59:40|12329.1|12327.1|12328.7|12326.7|12329.2|12327.2|12328.6|12326.6|1
1652216390000|2022-05-10 20:59:50|12328.3|12326.3|12330.5|12325.5|12331.8|12329.8|12328.3|12325.2|24
1652216400000|2022-05-10 21:00:00|12329.1|12324.1|12329.7|12324.7|12329.7|12324.7|12329.1|12324.1|0
1652216410000|2022-05-10 21:00:10|12329.8|12324.8|12329.8|12324.8|12329.8|12324.8|12329.8|12324.8|0
1652216420000|2022-05-10 21:00:20|12329.5|12324.5|12327.4|12322.4|12329.5|12324.5|12327.3|12322.3|0
1652216430000|2022-05-10 21:00:30|12324.2|12319.2|12324.6|12319.6|12324.6|12319.6|12324|12319|0
1652216440000|2022-05-10 21:00:40|12324.8|12319.8|12323.6|12318.6|12325|12320|12323.6|12318.6|0
1652216460000|2022-05-10 21:01:00|12323.5|12318.5|12324.1|12319.1|12324.1|12319.1|12323.5|12318.5|0
1652216470000|2022-05-10 21:01:10|12324|12319|12327.1|12322.1|12327.2|12322.2|12324|12319|0
1652216480000|2022-05-10 21:01:20|12325.6|12320.6|12324|12319|12325.6|12320.6|12324|12319|0
1652216490000|2022-05-10 21:01:30|12324.1|12319.1|12324.2|12319.2|12324.2|12319.2|12324.1|12319.1|0
1652216500000|2022-05-10 21:01:40|12324.1|12319.1|12326.3|12321.3|12326.3|12321.3|12324.1|12319.1|0
1652216510000|2022-05-10 21:01:50|12325.7|12320.7|12325.7|12320.7|12325.7|12320.7|12325.7|12320.7|0
1652216520000|2022-05-10 21:02:00|12325.5|12320.5|12327.4|12322.4|12327.4|12322.4|12325.4|12320.4|0
1652216530000|2022-05-10 21:02:10|12327.5|12322.5|12327.7|12322.7|12327.8|12322.8|12327.5|12322.5|0
1652216540000|2022-05-10 21:02:20|12327.6|12322.6|12327.6|12322.6|12327.6|12322.6|12327.6|12322.6|0
1652216550000|2022-05-10 21:02:30|12326|12321|12325.9|12320.9|12326|12321|12325.9|12320.9|0
1652216560000|2022-05-10 21:02:40|12325.8|12320.8|12326.6|12321.6|12326.6|12321.6|12325.8|12320.8|0
1652216580000|2022-05-10 21:03:00|12326.7|12321.7|12326.7|12321.7|12326.7|12321.7|12326.7|12321.7|0
1652216590000|2022-05-10 21:03:10|12327.1|12322.1|12327|12322|12327.1|12322.1|12327|12322|0
1652216600000|2022-05-10 21:03:20|12327.2|12322.2|12327.2|12322.2|12327.2|12322.2|12327.2|12322.2|0
1652216610000|2022-05-10 21:03:30|12326.7|12321.7|12326.7|12321.7|12326.8|12321.8|12326.5|12321.5|0
1652216620000|2022-05-10 21:03:40|12327.3|12322.3|12326.7|12321.7|12327.4|12322.4|12326.7|12321.7|0
1652216630000|2022-05-10 21:03:50|12326.8|12321.8|12326.8|12321.8|12326.9|12321.9|12326.8|12321.8|0
1652216660000|2022-05-10 21:04:20|12326.9|12321.9|12327.2|12322.2|12327.5|12322.5|12326.9|12321.9|0
1652216670000|2022-05-10 21:04:30|12327.6|12322.6|12327.1|12322.1|12327.6|12322.6|12326.8|12321.8|0
1652216680000|2022-05-10 21:04:40|12327.3|12322.3|12327.6|12322.6|12327.6|12322.6|12327.3|12322.3|0
1652216690000|2022-05-10 21:04:50|12328|12323|12327.8|12322.8|12328|12323|12327.8|12322.8|0
1652216700000|2022-05-10 21:05:00|12327.6|12322.6|12328.1|12323.1|12328.1|12323.1|12327.6|12322.6|0
1652216710000|2022-05-10 21:05:10|12328.6|12323.6|12327.7|12322.7|12328.6|12323.6|12326.4|12321.4|0
1652216720000|2022-05-10 21:05:20|12327.9|12322.9|12327.6|12322.6|12327.9|12322.9|12327.4|12322.4|0
1652216730000|2022-05-10 21:05:30|12327.7|12322.7|12327.7|12322.7|12327.7|12322.7|12327.7|12322.7|0
1652216740000|2022-05-10 21:05:40|12326.6|12321.6|12326.6|12321.6|12326.6|12321.6|12326.6|12321.6|0
1652216750000|2022-05-10 21:05:50|12326.5|12321.5|12326.7|12321.7|12326.7|12321.7|12326.5|12321.5|0
1652216760000|2022-05-10 21:06:00|12326.8|12321.8|12327.8|12322.8|12327.8|12322.8|12326.6|12321.6|0
1652216780000|2022-05-10 21:06:20|12327.7|12322.7|12327.7|12322.7|12327.8|12322.8|12327.7|12322.7|0
1652216790000|2022-05-10 21:06:30|12327.6|12322.6|12327.2|12322.2|12327.8|12322.8|12327.2|12322.2|0
1652216810000|2022-05-10 21:06:50|12327.3|12322.3|12327.9|12322.9|12327.9|12322.9|12327.3|12322.3|0
1652216870000|2022-05-10 21:07:50|12327.8|12322.8|12327.9|12322.9|12327.9|12322.9|12327.8|12322.8|0
1652216880000|2022-05-10 21:08:00|12328.1|12323.1|12328.1|12323.1|12328.1|12323.1|12327.3|12322.3|0
1652216910000|2022-05-10 21:08:30|12327.9|12322.9|12327.7|12322.7|12328|12323|12327.7|12322.7|0
1652216920000|2022-05-10 21:08:40|12328|12323|12328|12323|12328|12323|12328|12323|0
1652216940000|2022-05-10 21:09:00|12328.1|12323.1|12328.2|12323.2|12328.2|12323.2|12328.1|12323.1|0
1652216960000|2022-05-10 21:09:20|12328.3|12323.3|12329.5|12324.5|12329.5|12324.5|12328.3|12323.3|0
1652216970000|2022-05-10 21:09:30|12329.6|12324.6|12329.2|12324.2|12329.6|12324.6|12329.2|12324.2|0
1652216980000|2022-05-10 21:09:40|12329.3|12324.3|12329|12324|12329.3|12324.3|12329|12324|0
1652216990000|2022-05-10 21:09:50|12328.9|12323.9|12329.3|12324.3|12329.3|12324.3|12328.9|12323.9|0
1652217000000|2022-05-10 21:10:00|12329.2|12324.2|12329.2|12324.2|12329.2|12324.2|12329.2|12324.2|0
1652217010000|2022-05-10 21:10:10|12329.3|12324.3|12329.3|12324.3|12329.3|12324.3|12329.3|12324.3|0
1652217020000|2022-05-10 21:10:20|12329.5|12324.5|12329.5|12324.5|12329.5|12324.5|12329.5|12324.5|0
1652217030000|2022-05-10 21:10:30|12329.7|12324.7|12329.6|12324.6|12329.7|12324.7|12329.5|12324.5|0
1652217040000|2022-05-10 21:10:40|12329|12324|12329|12324|12329|12324|12329|12324|0
1652217070000|2022-05-10 21:11:10|12328.9|12323.9|12329.3|12324.3|12329.3|12324.3|12328.9|12323.9|0
1652217140000|2022-05-10 21:12:20|12329.4|12324.4|12329.7|12324.7|12329.7|12324.7|12329.4|12324.4|0
1652217170000|2022-05-10 21:12:50|12329.8|12324.8|12330.1|12325.1|12330.1|12325.1|12329.8|12324.8|0
1652217180000|2022-05-10 21:13:00|12330.2|12325.2|12329.7|12324.7|12330.2|12325.2|12329.7|12324.7|0
1652217220000|2022-05-10 21:13:40|12329.5|12324.5|12329.6|12324.6|12329.6|12324.6|12329.5|12324.5|0
1652217240000|2022-05-10 21:14:00|12329.5|12324.5|12329.5|12324.5|12329.5|12324.5|12329.5|12324.5|0
1652217270000|2022-05-10 21:14:30|12328.4|12323.4|12328.4|12323.4|12328.4|12323.4|12328.4|12323.4|0
1652217280000|2022-05-10 21:14:40|12328.6|12323.6|12328.5|12323.5|12328.6|12323.6|12328.5|12323.5|0
1652217290000|2022-05-10 21:14:50|12328.4|12323.4|12328|12323|12328.4|12323.4|12328|12323|0
1652217300000|2022-05-10 21:15:00|12327.9|12322.9|12328|12323|12328|12323|12327.8|12322.8|0
1652217340000|2022-05-10 21:15:40|12328.2|12323.2|12328.2|12323.2|12328.2|12323.2|12328.2|12323.2|0
1652217350000|2022-05-10 21:15:50|12328|12323|12328.2|12323.2|12328.2|12323.2|12328|12323|0
1652217360000|2022-05-10 21:16:00|12329.1|12324.1|12329.1|12324.1|12329.1|12324.1|12329.1|12324.1|0
1652217370000|2022-05-10 21:16:10|12329|12324|12328.8|12323.8|12329.3|12324.3|12328.1|12323.1|0
1652217380000|2022-05-10 21:16:20|12329.1|12324.1|12329.6|12324.6|12329.7|12324.7|12329.1|12324.1|0
1652217390000|2022-05-10 21:16:30|12329.3|12324.3|12329.3|12324.3|12329.3|12324.3|12329.3|12324.3|0
1652217400000|2022-05-10 21:16:40|12329.2|12324.2|12328.8|12323.8|12329.2|12324.2|12328.8|12323.8|0
1652217420000|2022-05-10 21:17:00|12328.7|12323.7|12328.7|12323.7|12328.7|12323.7|12328.7|12323.7|0
1652217430000|2022-05-10 21:17:10|12329.3|12324.3|12328.8|12323.8|12329.3|12324.3|12328.8|12323.8|0
1652217490000|2022-05-10 21:18:10|12328.9|12323.9|12328.9|12323.9|12328.9|12323.9|12328.9|12323.9|0
1652217500000|2022-05-10 21:18:20|12328.8|12323.8|12329.1|12324.1|12330.1|12325.1|12328.8|12323.8|0
1652217510000|2022-05-10 21:18:30|12330|12325|12330|12325|12330|12325|12330|12325|0
1652217530000|2022-05-10 21:18:50|12330.2|12325.2|12331.2|12326.2|12332.6|12327.6|12330.2|12325.2|0
1652217540000|2022-05-10 21:19:00|12331.3|12326.3|12331.5|12326.5|12331.5|12326.5|12331.3|12326.3|0
1652217570000|2022-05-10 21:19:30|12331.2|12326.2|12331.3|12326.3|12331.3|12326.3|12331.2|12326.2|0
1652217580000|2022-05-10 21:19:40|12331.4|12326.4|12331.4|12326.4|12331.4|12326.4|12331.4|12326.4|0
1652217590000|2022-05-10 21:19:50|12331.2|12326.2|12331.1|12326.1|12331.3|12326.3|12331.1|12326.1|0
1652217600000|2022-05-10 21:20:00|12331|12326|12331.1|12326.1|12331.1|12326.1|12331|12326|0
1652217630000|2022-05-10 21:20:30|12331|12326|12331|12326|12331|12326|12331|12326|0
1652217640000|2022-05-10 21:20:40|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|0
1652217650000|2022-05-10 21:20:50|12331|12326|12331|12326|12331|12326|12331|12326|0
1652217680000|2022-05-10 21:21:20|12331.3|12326.3|12331.3|12326.3|12331.3|12326.3|12331.3|12326.3|0
1652217700000|2022-05-10 21:21:40|12331.2|12326.2|12331.2|12326.2|12331.2|12326.2|12331.2|12326.2|0
1652217710000|2022-05-10 21:21:50|12331.5|12326.5|12331.3|12326.3|12331.5|12326.5|12331.3|12326.3|0
1652217730000|2022-05-10 21:22:10|12331.4|12326.4|12333.5|12328.5|12333.5|12328.5|12331.4|12326.4|0
1652217740000|2022-05-10 21:22:20|12333.2|12328.2|12333.2|12328.2|12333.2|12328.2|12333.2|12328.2|0
1652217750000|2022-05-10 21:22:30|12333.1|12328.1|12333.1|12328.1|12333.1|12328.1|12333.1|12328.1|0
1652217760000|2022-05-10 21:22:40|12333.2|12328.2|12333.2|12328.2|12333.2|12328.2|12333.2|12328.2|0
1652217780000|2022-05-10 21:23:00|12333.9|12328.9|12333.9|12328.9|12334|12329|12333.9|12328.9|0
1652217790000|2022-05-10 21:23:10|12334|12329|12334.1|12329.1|12334.1|12329.1|12334|12329|0
1652217800000|2022-05-10 21:23:20|12332.6|12327.6|12332.6|12327.6|12332.6|12327.6|12332.6|12327.6|0
1652217810000|2022-05-10 21:23:30|12332.2|12327.2|12332.2|12327.2|12332.2|12327.2|12332.2|12327.2|0
1652217820000|2022-05-10 21:23:40|12332.1|12327.1|12332.1|12327.1|12332.1|12327.1|12332.1|12327.1|0
1652217840000|2022-05-10 21:24:00|12333.3|12328.3|12332.4|12327.4|12333.3|12328.3|12332.4|12327.4|0
1652217850000|2022-05-10 21:24:10|12332.5|12327.5|12332.6|12327.6|12332.6|12327.6|12332.5|12327.5|0
1652217860000|2022-05-10 21:24:20|12332.3|12327.3|12332.3|12327.3|12332.3|12327.3|12332.3|12327.3|0
1652217880000|2022-05-10 21:24:40|12332.4|12327.4|12332.4|12327.4|12332.4|12327.4|12332.4|12327.4|0
1652217890000|2022-05-10 21:24:50|12331.2|12326.2|12331.1|12326.1|12331.2|12326.2|12331|12326|0
1652217900000|2022-05-10 21:25:00|12331|12326|12332.4|12327.4|12332.4|12327.4|12330.9|12325.9|0
1652217910000|2022-05-10 21:25:10|12332.6|12327.6|12332.5|12327.5|12332.6|12327.6|12332.5|12327.5|0
1652217920000|2022-05-10 21:25:20|12332.7|12327.7|12332.7|12327.7|12332.7|12327.7|12332.7|12327.7|0
1652217930000|2022-05-10 21:25:30|12332.3|12327.3|12331.7|12326.7|12332.3|12327.3|12331.7|12326.7|0
1652217940000|2022-05-10 21:25:40|12331.1|12326.1|12331|12326|12331.1|12326.1|12331|12326|0
1652217950000|2022-05-10 21:25:50|12331.4|12326.4|12330.3|12325.3|12331.4|12326.4|12330.2|12325.2|0
1652217960000|2022-05-10 21:26:00|12330.2|12325.2|12330.3|12325.3|12330.3|12325.3|12330.2|12325.2|0
1652217970000|2022-05-10 21:26:10|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|0
1652217980000|2022-05-10 21:26:20|12331.2|12326.2|12330.7|12325.7|12331.2|12326.2|12330.7|12325.7|0
1652217990000|2022-05-10 21:26:30|12330.6|12325.6|12330.7|12325.7|12330.7|12325.7|12330.6|12325.6|0
1652218000000|2022-05-10 21:26:40|12330.6|12325.6|12330.7|12325.7|12330.7|12325.7|12330.6|12325.6|0
1652218010000|2022-05-10 21:26:50|12330.5|12325.5|12330.6|12325.6|12330.6|12325.6|12330.4|12325.4|0
1652218020000|2022-05-10 21:27:00|12330.5|12325.5|12330.8|12325.8|12330.8|12325.8|12330.5|12325.5|0
1652218030000|2022-05-10 21:27:10|12330.3|12325.3|12330.4|12325.4|12330.4|12325.4|12330.3|12325.3|0
1652218040000|2022-05-10 21:27:20|12330.6|12325.6|12330.2|12325.2|12330.6|12325.6|12330.2|12325.2|0
1652218050000|2022-05-10 21:27:30|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|0
1652218060000|2022-05-10 21:27:40|12330.5|12325.5|12330.3|12325.3|12330.5|12325.5|12330.3|12325.3|0
1652218080000|2022-05-10 21:28:00|12330.7|12325.7|12330.7|12325.7|12330.7|12325.7|12330.7|12325.7|0
1652218110000|2022-05-10 21:28:30|12330.4|12325.4|12330.5|12325.5|12330.5|12325.5|12330.4|12325.4|0
1652218120000|2022-05-10 21:28:40|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|0
1652218130000|2022-05-10 21:28:50|12330.7|12325.7|12330.5|12325.5|12330.8|12325.8|12330.5|12325.5|0
1652218140000|2022-05-10 21:29:00|12330.8|12325.8|12330.8|12325.8|12330.8|12325.8|12330.8|12325.8|0
1652218150000|2022-05-10 21:29:10|12330.7|12325.7|12330.7|12325.7|12330.7|12325.7|12330.7|12325.7|0
1652218160000|2022-05-10 21:29:20|12330.6|12325.6|12330.7|12325.7|12330.7|12325.7|12330.6|12325.6|0
1652218170000|2022-05-10 21:29:30|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|0
1652218190000|2022-05-10 21:29:50|12330.6|12325.6|12330.5|12325.5|12330.6|12325.6|12330.5|12325.5|0
1652218200000|2022-05-10 21:30:00|12330.4|12325.4|12330.5|12325.5|12330.5|12325.5|12330.3|12325.3|0
1652218210000|2022-05-10 21:30:10|12330.4|12325.4|12330.4|12325.4|12330.4|12325.4|12330.4|12325.4|0
1652218230000|2022-05-10 21:30:30|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|0
1652218240000|2022-05-10 21:30:40|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|0
1652218300000|2022-05-10 21:31:40|12331.8|12326.8|12331.8|12326.8|12331.8|12326.8|12331.8|12326.8|0
1652218310000|2022-05-10 21:31:50|12330.6|12325.6|12331.7|12326.7|12331.8|12326.8|12330.6|12325.6|0
1652218320000|2022-05-10 21:32:00|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|0
1652218360000|2022-05-10 21:32:40|12330.8|12325.8|12330.8|12325.8|12330.8|12325.8|12330.8|12325.8|0
1652218370000|2022-05-10 21:32:50|12330.7|12325.7|12330.7|12325.7|12330.7|12325.7|12330.7|12325.7|0
1652218380000|2022-05-10 21:33:00|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|0
1652218430000|2022-05-10 21:33:50|12330.7|12325.7|12330.7|12325.7|12330.7|12325.7|12330.7|12325.7|0
1652218440000|2022-05-10 21:34:00|12331.9|12326.9|12331.9|12326.9|12331.9|12326.9|12331.9|12326.9|0
1652218450000|2022-05-10 21:34:10|12330.6|12325.6|12330.3|12325.3|12330.6|12325.6|12330.1|12325.1|0
1652218470000|2022-05-10 21:34:30|12330.2|12325.2|12330|12325|12330.2|12325.2|12329.5|12324.5|0
1652218480000|2022-05-10 21:34:40|12330.4|12325.4|12329.7|12324.7|12330.4|12325.4|12329.7|12324.7|0
1652218490000|2022-05-10 21:34:50|12329.6|12324.6|12329.6|12324.6|12329.6|12324.6|12329.6|12324.6|0
1652218500000|2022-05-10 21:35:00|12330.4|12325.4|12330|12325|12330.4|12325.4|12329|12324|0
1652218550000|2022-05-10 21:35:50|12330.1|12325.1|12330.1|12325.1|12330.1|12325.1|12330.1|12325.1|0
1652218570000|2022-05-10 21:36:10|12330|12325|12330|12325|12330|12325|12330|12325|0
1652218580000|2022-05-10 21:36:20|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|0
1652218590000|2022-05-10 21:36:30|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|0
1652218610000|2022-05-10 21:36:50|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|0
1652218620000|2022-05-10 21:37:00|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|0
1652218630000|2022-05-10 21:37:10|12330.4|12325.4|12330.3|12325.3|12330.6|12325.6|12330.3|12325.3|0
1652218650000|2022-05-10 21:37:30|12330.1|12325.1|12330.1|12325.1|12330.1|12325.1|12330.1|12325.1|0
1652218670000|2022-05-10 21:37:50|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|0
1652218680000|2022-05-10 21:38:00|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|0
1652218710000|2022-05-10 21:38:30|12330.1|12325.1|12329.6|12324.6|12330.1|12325.1|12329.6|12324.6|0
1652218770000|2022-05-10 21:39:30|12329.8|12324.8|12329.6|12324.6|12329.8|12324.8|12329.6|12324.6|0
1652218790000|2022-05-10 21:39:50|12330.1|12325.1|12330.1|12325.1|12330.1|12325.1|12330.1|12325.1|0
1652218810000|2022-05-10 21:40:10|12330.2|12325.2|12330.3|12325.3|12330.3|12325.3|12330.2|12325.2|0
1652218820000|2022-05-10 21:40:20|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|0
1652218830000|2022-05-10 21:40:30|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|0
1652218850000|2022-05-10 21:40:50|12330.4|12325.4|12330.4|12325.4|12330.4|12325.4|12330.4|12325.4|0
1652218860000|2022-05-10 21:41:00|12330.3|12325.3|12330.2|12325.2|12330.3|12325.3|12330.2|12325.2|0
1652218880000|2022-05-10 21:41:20|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|0
1652218900000|2022-05-10 21:41:40|12330.4|12325.4|12330.5|12325.5|12330.5|12325.5|12330.4|12325.4|0
1652218920000|2022-05-10 21:42:00|12330.4|12325.4|12330.6|12325.6|12330.6|12325.6|12330.4|12325.4|0
1652218930000|2022-05-10 21:42:10|12330.7|12325.7|12330.6|12325.6|12330.7|12325.7|12330.6|12325.6|0
1652218940000|2022-05-10 21:42:20|12330.9|12325.9|12330.9|12325.9|12330.9|12325.9|12330.9|12325.9|0
1652218950000|2022-05-10 21:42:30|12331|12326|12331|12326|12331|12326|12331|12326|0
1652218970000|2022-05-10 21:42:50|12331.3|12326.3|12331.3|12326.3|12331.3|12326.3|12331.3|12326.3|0
1652218980000|2022-05-10 21:43:00|12331.9|12326.9|12331.9|12326.9|12331.9|12326.9|12331.9|12326.9|0
1652218990000|2022-05-10 21:43:10|12331.1|12326.1|12331.1|12326.1|12331.1|12326.1|12331.1|12326.1|0
1652219010000|2022-05-10 21:43:30|12331|12326|12331|12326|12331|12326|12331|12326|0
1652219020000|2022-05-10 21:43:40|12331.2|12326.2|12331.2|12326.2|12331.2|12326.2|12331.2|12326.2|0
1652219030000|2022-05-10 21:43:50|12331.1|12326.1|12331|12326|12331.1|12326.1|12331|12326|0
1652219040000|2022-05-10 21:44:00|12330.7|12325.7|12330.7|12325.7|12330.7|12325.7|12330.7|12325.7|0
1652219070000|2022-05-10 21:44:30|12330.8|12325.8|12330.9|12325.9|12330.9|12325.9|12330.8|12325.8|0
1652219110000|2022-05-10 21:45:10|12330.8|12325.8|12330|12325|12330.8|12325.8|12330|12325|0
1652219140000|2022-05-10 21:45:40|12329.9|12324.9|12329.9|12324.9|12329.9|12324.9|12329.9|12324.9|0
1652219160000|2022-05-10 21:46:00|12329.8|12324.8|12329.4|12324.4|12329.9|12324.9|12329.4|12324.4|0
1652219200000|2022-05-10 21:46:40|12329.3|12324.3|12329.3|12324.3|12329.3|12324.3|12329.3|12324.3|0
1652219210000|2022-05-10 21:46:50|12329.2|12324.2|12329.2|12324.2|12329.2|12324.2|12329.2|12324.2|0
1652219240000|2022-05-10 21:47:20|12329|12324|12329.2|12324.2|12329.2|12324.2|12329|12324|0
1652219250000|2022-05-10 21:47:30|12329.1|12324.1|12329.1|12324.1|12329.1|12324.1|12329.1|12324.1|0
1652219260000|2022-05-10 21:47:40|12329.2|12324.2|12329.7|12324.7|12329.7|12324.7|12329.2|12324.2|0
1652219270000|2022-05-10 21:47:50|12329.5|12324.5|12329.2|12324.2|12329.5|12324.5|12329.2|12324.2|0
1652219280000|2022-05-10 21:48:00|12329.3|12324.3|12329.2|12324.2|12329.3|12324.3|12329.2|12324.2|0
1652219290000|2022-05-10 21:48:10|12329.4|12324.4|12329.2|12324.2|12329.4|12324.4|12329.2|12324.2|0
1652219300000|2022-05-10 21:48:20|12329.4|12324.4|12330|12325|12330|12325|12329.4|12324.4|0
1652219310000|2022-05-10 21:48:30|12330.1|12325.1|12330.1|12325.1|12330.1|12325.1|12330.1|12325.1|0
1652219320000|2022-05-10 21:48:40|12330.2|12325.2|12330.7|12325.7|12330.7|12325.7|12330.2|12325.2|0
1652219340000|2022-05-10 21:49:00|12330.8|12325.8|12330.8|12325.8|12330.8|12325.8|12330.8|12325.8|0
1652219360000|2022-05-10 21:49:20|12331.1|12326.1|12331.1|12326.1|12331.1|12326.1|12331.1|12326.1|0
1652219370000|2022-05-10 21:49:30|12330.7|12325.7|12330.7|12325.7|12330.8|12325.8|12330.7|12325.7|0
1652219380000|2022-05-10 21:49:40|12330.4|12325.4|12330.4|12325.4|12330.4|12325.4|12330.4|12325.4|0
1652219390000|2022-05-10 21:49:50|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|0
1652219400000|2022-05-10 21:50:00|12330.2|12325.2|12330|12325|12330.2|12325.2|12330|12325|0
1652219410000|2022-05-10 21:50:10|12330.1|12325.1|12330.1|12325.1|12330.1|12325.1|12330|12325|0
1652219420000|2022-05-10 21:50:20|12330|12325|12330.1|12325.1|12330.1|12325.1|12330|12325|0
1652219430000|2022-05-10 21:50:30|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|12330.1|12325.1|0
1652219450000|2022-05-10 21:50:50|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|0
1652219470000|2022-05-10 21:51:10|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|0
1652219480000|2022-05-10 21:51:20|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|0
1652219500000|2022-05-10 21:51:40|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|0
1652219510000|2022-05-10 21:51:50|12330.3|12325.3|12330.5|12325.5|12330.5|12325.5|12330.3|12325.3|0
1652219530000|2022-05-10 21:52:10|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|0
1652219540000|2022-05-10 21:52:20|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|0
1652219550000|2022-05-10 21:52:30|12331.9|12326.9|12331.9|12326.9|12331.9|12326.9|12331.9|12326.9|0
1652219640000|2022-05-10 21:54:00|12332|12327|12332|12327|12332|12327|12332|12327|0
1652219670000|2022-05-10 21:54:30|12332.6|12327.6|12332.6|12327.6|12332.6|12327.6|12332.6|12327.6|0
1652219680000|2022-05-10 21:54:40|12333|12328|12333.2|12328.2|12333.2|12328.2|12333|12328|0
1652219750000|2022-05-10 21:55:50|12332.6|12327.6|12333.1|12328.1|12333.4|12328.4|12332.6|12327.6|0
1652219760000|2022-05-10 21:56:00|12332.5|12327.5|12333.1|12328.1|12333.1|12328.1|12332.5|12327.5|0
1652219770000|2022-05-10 21:56:10|12333|12328|12333|12328|12333|12328|12333|12328|0
1652219810000|2022-05-10 21:56:50|12332.9|12327.9|12333.2|12328.2|12333.2|12328.2|12332.9|12327.9|0
1652219830000|2022-05-10 21:57:10|12333|12328|12333|12328|12333|12328|12333|12328|0
1652219850000|2022-05-10 21:57:30|12332.9|12327.9|12332.8|12327.8|12332.9|12327.9|12332.8|12327.8|0
1652219860000|2022-05-10 21:57:40|12332.6|12327.6|12332.6|12327.6|12332.6|12327.6|12332.6|12327.6|0
1652219880000|2022-05-10 21:58:00|12332.7|12327.7|12332.8|12327.8|12332.8|12327.8|12332.7|12327.7|0
1652219910000|2022-05-10 21:58:30|12332.9|12327.9|12332.9|12327.9|12332.9|12327.9|12332.9|12327.9|0
1652219940000|2022-05-10 21:59:00|12333|12328|12332.9|12327.9|12333|12328|12332.9|12327.9|0
1652219960000|2022-05-10 21:59:20|12332.7|12327.7|12332.7|12327.7|12332.7|12327.7|12332.7|12327.7|0
1652219970000|2022-05-10 21:59:30|12332.6|12327.6|12332|12327|12332.6|12327.6|12331.8|12326.8|0
1652219980000|2022-05-10 21:59:40|12331.8|12326.8|12331.2|12326.2|12331.8|12326.8|12331.2|12326.2|0
1652219990000|2022-05-10 21:59:50|12331.3|12326.3|12331.3|12326.3|12331.3|12326.3|12331.1|12326.1|0
1652220000000|2022-05-10 22:00:00|12328.6|12326.6|12326.8|12324.8|12328.8|12326.8|12326.8|12324.8|11
1652220010000|2022-05-10 22:00:10|12327.4|12325.4|12323.6|12321.6|12328.2|12326.2|12323.6|12321.6|16
1652220020000|2022-05-10 22:00:20|12323.4|12321.4|12327.8|12325.8|12327.9|12325.9|12323.3|12321.3|17
1652220030000|2022-05-10 22:00:30|12327.7|12325.7|12325.4|12323.4|12328.8|12326.8|12324.9|12322.9|16
1652220040000|2022-05-10 22:00:40|12325.3|12323.3|12329.2|12327.2|12329.3|12327.3|12324.8|12322.8|21
1652220050000|2022-05-10 22:00:50|12328.6|12326.6|12329.1|12327.1|12329.6|12327.6|12328.6|12326.6|3
1652220060000|2022-05-10 22:01:00|12330.2|12328.2|12334.4|12332.4|12334.7|12332.7|12330.2|12328.2|40
1652220070000|2022-05-10 22:01:10|12334.3|12332.3|12330.9|12328.9|12334.9|12332.9|12330.7|12328.7|28
1652220080000|2022-05-10 22:01:20|12330.8|12328.8|12332.4|12330.4|12332.8|12330.8|12330.6|12328.6|20
1652220090000|2022-05-10 22:01:30|12332.7|12330.7|12333.4|12331.4|12333.9|12331.9|12332.4|12330.4|9
1652220100000|2022-05-10 22:01:40|12333.6|12331.6|12333.3|12331.3|12333.7|12331.7|12333.2|12331.2|1
1652220110000|2022-05-10 22:01:50|12333.2|12331.2|12333.3|12331.3|12333.3|12331.3|12332.8|12330.8|2
1652220120000|2022-05-10 22:02:00|12333.9|12331.9|12335.4|12333.4|12335.6|12333.6|12333.9|12331.9|9
1652220130000|2022-05-10 22:02:10|12335.8|12333.8|12334.1|12332.1|12335.8|12333.8|12333.7|12331.7|13
1652220140000|2022-05-10 22:02:20|12333.9|12331.9|12333.9|12331.9|12333.9|12331.9|12333.9|12331.9|0
1652220150000|2022-05-10 22:02:30|12334.1|12332.1|12334.3|12332.3|12334.7|12332.7|12333.9|12331.9|3
1652220160000|2022-05-10 22:02:40|12334.9|12332.9|12336.1|12334.1|12336.1|12334.1|12334.9|12332.9|7
1652220170000|2022-05-10 22:02:50|12335.9|12333.9|12335.9|12333.9|12336.2|12334.2|12335.4|12333.4|7
1652220180000|2022-05-10 22:03:00|12335.7|12333.7|12335.2|12333.2|12335.7|12333.7|12335.2|12333.2|1
1652220190000|2022-05-10 22:03:10|12335.3|12333.3|12333.4|12331.4|12335.3|12333.3|12333.3|12331.3|12
1652220200000|2022-05-10 22:03:20|12333.3|12331.3|12333.6|12331.6|12333.6|12331.6|12333.1|12331.1|3
1652220210000|2022-05-10 22:03:30|12333.7|12331.7|12332.6|12330.6|12333.8|12331.8|12332.4|12330.4|9
1652220220000|2022-05-10 22:03:40|12332.4|12330.4|12329.6|12327.6|12332.4|12330.4|12329.6|12327.6|7
1652220230000|2022-05-10 22:03:50|12329.7|12327.7|12329.3|12327.3|12329.9|12327.9|12329.3|12327.3|4
1652220240000|2022-05-10 22:04:00|12329.9|12327.9|12331.1|12329.1|12331.1|12329.1|12329.9|12327.9|4
1652220250000|2022-05-10 22:04:10|12331.3|12329.3|12333.4|12331.4|12333.8|12331.8|12331.3|12329.3|19
1652220260000|2022-05-10 22:04:20|12333.6|12331.6|12331.1|12329.1|12333.6|12331.6|12331.1|12329.1|9
1652220270000|2022-05-10 22:04:30|12330.7|12328.7|12331.8|12329.8|12331.8|12329.8|12330.7|12328.7|5
1652220280000|2022-05-10 22:04:40|12332.4|12330.4|12332.7|12330.7|12332.7|12330.7|12332.4|12330.4|2
1652220290000|2022-05-10 22:04:50|12332.6|12330.6|12330.6|12328.6|12332.6|12330.6|12329.7|12327.7|15
1652220300000|2022-05-10 22:05:00|12330.7|12328.7|12332.4|12330.4|12332.9|12330.9|12330.4|12328.4|11
1652220310000|2022-05-10 22:05:10|12331.8|12329.8|12331.6|12329.6|12332.4|12330.4|12331.2|12329.2|9
1652220320000|2022-05-10 22:05:20|12331.7|12329.7|12330.7|12328.7|12331.8|12329.8|12330.7|12328.7|4
1652220330000|2022-05-10 22:05:30|12330.6|12328.6|12329.7|12327.7|12330.6|12328.6|12328.4|12326.4|13
1652220340000|2022-05-10 22:05:40|12329.3|12327.3|12327.1|12325.1|12329.6|12327.6|12327.1|12325.1|15
1652220350000|2022-05-10 22:05:50|12327.2|12325.2|12327.3|12325.3|12327.3|12325.3|12325.8|12323.8|8
1652220360000|2022-05-10 22:06:00|12327.4|12325.4|12326.7|12324.7|12327.6|12325.6|12326.6|12324.6|13
1652220370000|2022-05-10 22:06:10|12326.8|12324.8|12328.4|12326.4|12328.6|12326.6|12326.7|12324.7|11
1652220380000|2022-05-10 22:06:20|12328.6|12326.6|12328.3|12326.3|12329.2|12327.2|12328.1|12326.1|8
1652220390000|2022-05-10 22:06:30|12328.2|12326.2|12329.6|12327.6|12329.6|12327.6|12328.2|12326.2|4
1652220400000|2022-05-10 22:06:40|12329.7|12327.7|12330.6|12328.6|12330.6|12328.6|12329.7|12327.7|4
1652220410000|2022-05-10 22:06:50|12331.3|12329.3|12334.9|12332.9|12334.9|12332.9|12331.2|12329.2|10
1652220420000|2022-05-10 22:07:00|12334.2|12332.2|12334.4|12332.4|12334.7|12332.7|12333.9|12331.9|8
1652220430000|2022-05-10 22:07:10|12334.6|12332.6|12336.9|12334.9|12337.7|12335.7|12334.4|12332.4|28
1652220440000|2022-05-10 22:07:20|12337.1|12335.1|12336.6|12334.6|12337.4|12335.4|12336.1|12334.1|32
1652220450000|2022-05-10 22:07:30|12336.7|12334.7|12336.1|12334.1|12337.3|12335.3|12336.1|12334.1|17
1652220460000|2022-05-10 22:07:40|12335.9|12333.9|12335.6|12333.6|12336.1|12334.1|12335.4|12333.4|10
1652220470000|2022-05-10 22:07:50|12335.9|12333.9|12337.2|12335.2|12337.7|12335.7|12335.8|12333.8|31
1652220480000|2022-05-10 22:08:00|12337.1|12335.1|12335.1|12333.1|12337.1|12335.1|12335.1|12333.1|2
1652220490000|2022-05-10 22:08:10|12334.7|12332.7|12334.8|12332.8|12334.9|12332.9|12334.7|12332.7|4
1652220500000|2022-05-10 22:08:20|12333.6|12331.6|12333.8|12331.8|12333.9|12331.9|12333.2|12331.2|11
1652220510000|2022-05-10 22:08:30|12333.9|12331.9|12335.1|12333.1|12335.1|12333.1|12333.8|12331.8|4
1652220520000|2022-05-10 22:08:40|12335.2|12333.2|12335.7|12333.7|12335.7|12333.7|12335.2|12333.2|2
1652220530000|2022-05-10 22:08:50|12335.6|12333.6|12334.7|12332.7|12335.8|12333.8|12334.7|12332.7|5
1652220540000|2022-05-10 22:09:00|12334.6|12332.6|12333.7|12331.7|12334.6|12332.6|12333.7|12331.7|3
1652220550000|2022-05-10 22:09:10|12333.6|12331.6|12333.2|12331.2|12333.6|12331.6|12333.2|12331.2|1
1652220560000|2022-05-10 22:09:20|12333.3|12331.3|12333.6|12331.6|12334.4|12332.4|12333.3|12331.3|11
1652220570000|2022-05-10 22:09:30|12333.8|12331.8|12334.7|12332.7|12334.7|12332.7|12333.8|12331.8|1
1652220580000|2022-05-10 22:09:40|12335.1|12333.1|12333.7|12331.7|12335.1|12333.1|12333.7|12331.7|5
1652220590000|2022-05-10 22:09:50|12333.6|12331.6|12332.7|12330.7|12333.6|12331.6|12332.7|12330.7|3
1652220600000|2022-05-10 22:10:00|12332.8|12330.8|12335.2|12333.2|12336.7|12334.7|12332.8|12330.8|22
1652220610000|2022-05-10 22:10:10|12335.3|12333.3|12335.9|12333.9|12335.9|12333.9|12335.3|12333.3|0
1652220620000|2022-05-10 22:10:20|12335.8|12333.8|12337.2|12335.2|12337.2|12335.2|12335.4|12333.4|7
1652220630000|2022-05-10 22:10:30|12337.3|12335.3|12337.7|12335.7|12337.8|12335.8|12336.8|12334.8|4
1652220640000|2022-05-10 22:10:40|12337.6|12335.6|12337.8|12335.8|12338.1|12336.1|12337.6|12335.6|2
1652220650000|2022-05-10 22:10:50|12336.7|12334.7|12337.1|12335.1|12337.3|12335.3|12336.7|12334.7|6
1652220660000|2022-05-10 22:11:00|12336.6|12334.6|12336.2|12334.2|12337.1|12335.1|12335.7|12333.7|7
1652220670000|2022-05-10 22:11:10|12336.3|12334.3|12336.9|12334.9|12337.6|12335.6|12336.3|12334.3|7
1652220680000|2022-05-10 22:11:20|12336.7|12334.7|12336.4|12334.4|12336.7|12334.7|12336.4|12334.4|4
1652220690000|2022-05-10 22:11:30|12336.6|12334.6|12336.6|12334.6|12336.6|12334.6|12336.6|12334.6|0
1652220700000|2022-05-10 22:11:40|12336.3|12334.3|12335.4|12333.4|12336.4|12334.4|12335.4|12333.4|7
1652220710000|2022-05-10 22:11:50|12335.6|12333.6|12337.2|12335.2|12337.2|12335.2|12335.6|12333.6|1
1652220720000|2022-05-10 22:12:00|12337.1|12335.1|12336.6|12334.6|12337.1|12335.1|12336.3|12334.3|4
1652220730000|2022-05-10 22:12:10|12336.7|12334.7|12337.2|12335.2|12338.8|12336.8|12336.7|12334.7|22
1652220740000|2022-05-10 22:12:20|12337.3|12335.3|12337.4|12335.4|12338.2|12336.2|12336.8|12334.8|4
1652220750000|2022-05-10 22:12:30|12337.3|12335.3|12336.8|12334.8|12337.3|12335.3|12336.7|12334.7|1
1652220760000|2022-05-10 22:12:40|12337.1|12335.1|12337.3|12335.3|12337.4|12335.4|12337.1|12335.1|4
1652220770000|2022-05-10 22:12:50|12337.1|12335.1|12336.1|12334.1|12337.1|12335.1|12334.9|12332.9|5
1652220780000|2022-05-10 22:13:00|12335.9|12333.9|12332.8|12330.8|12335.9|12333.9|12332.6|12330.6|8
1652220790000|2022-05-10 22:13:10|12332.9|12330.9|12331.4|12329.4|12332.9|12330.9|12331.4|12329.4|3
1652220800000|2022-05-10 22:13:20|12331.1|12329.1|12330.6|12328.6|12331.6|12329.6|12330.6|12328.6|5
1652220810000|2022-05-10 22:13:30|12331.2|12329.2|12332.8|12330.8|12332.8|12330.8|12331.2|12329.2|19
1652220820000|2022-05-10 22:13:40|12332.4|12330.4|12332.3|12330.3|12332.7|12330.7|12332.3|12330.3|4
1652220830000|2022-05-10 22:13:50|12332.2|12330.2|12331.7|12329.7|12332.2|12330.2|12331.1|12329.1|1
1652220840000|2022-05-10 22:14:00|12331.8|12329.8|12331.8|12329.8|12331.9|12329.9|12331.8|12329.8|2
1652220850000|2022-05-10 22:14:10|12333.3|12331.3|12332.1|12330.1|12333.3|12331.3|12332.1|12330.1|6
1652220860000|2022-05-10 22:14:20|12331.9|12329.9|12332.2|12330.2|12332.2|12330.2|12331.9|12329.9|0
1652220870000|2022-05-10 22:14:30|12332.7|12330.7|12332.7|12330.7|12332.7|12330.7|12332.7|12330.7|0
1652220880000|2022-05-10 22:14:40|12332.3|12330.3|12333.2|12331.2|12333.3|12331.3|12332.3|12330.3|2
1652220890000|2022-05-10 22:14:50|12333.3|12331.3|12335.3|12333.3|12335.3|12333.3|12333.3|12331.3|5
1652220900000|2022-05-10 22:15:00|12335.6|12333.6|12339.3|12337.3|12339.3|12337.3|12335.6|12333.6|42
1652220910000|2022-05-10 22:15:10|12339.7|12337.7|12338.6|12336.6|12339.8|12337.8|12338.4|12336.4|15
1652220920000|2022-05-10 22:15:20|12338.4|12336.4|12337.4|12335.4|12338.7|12336.7|12337.3|12335.3|2
1652220930000|2022-05-10 22:15:30|12337.3|12335.3|12336.9|12334.9|12337.4|12335.4|12336.4|12334.4|3
1652220940000|2022-05-10 22:15:40|12336.8|12334.8|12336.1|12334.1|12336.8|12334.8|12335.6|12333.6|6
1652220950000|2022-05-10 22:15:50|12335.8|12333.8|12335.7|12333.7|12335.8|12333.8|12335.7|12333.7|0
1652220960000|2022-05-10 22:16:00|12335.8|12333.8|12335.7|12333.7|12335.8|12333.8|12335.7|12333.7|0
1652220970000|2022-05-10 22:16:10|12335.8|12333.8|12334.7|12332.7|12335.9|12333.9|12334.6|12332.6|11
1652220980000|2022-05-10 22:16:20|12334.1|12332.1|12334.1|12332.1|12334.1|12332.1|12334.1|12332.1|10
1652220990000|2022-05-10 22:16:30|12334.2|12332.2|12333.1|12331.1|12334.4|12332.4|12332.4|12330.4|10
1652221000000|2022-05-10 22:16:40|12332.9|12330.9|12333.2|12331.2|12333.9|12331.9|12332.4|12330.4|4
1652221010000|2022-05-10 22:16:50|12331.6|12329.6|12331.6|12329.6|12331.6|12329.6|12330.8|12328.8|25
1652221020000|2022-05-10 22:17:00|12331.7|12329.7|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|3
1652221030000|2022-05-10 22:17:10|12330.4|12328.4|12330.3|12328.3|12330.4|12328.4|12330.2|12328.2|19
1652221040000|2022-05-10 22:17:20|12330.4|12328.4|12330.4|12328.4|12330.7|12328.7|12330.1|12328.1|8
1652221050000|2022-05-10 22:17:30|12329.8|12327.8|12329.9|12327.9|12329.9|12327.9|12329.8|12327.8|1
1652221060000|2022-05-10 22:17:40|12330.1|12328.1|12330.3|12328.3|12330.3|12328.3|12330.1|12328.1|0
1652221070000|2022-05-10 22:17:50|12329.6|12327.6|12331.1|12329.1|12331.1|12329.1|12329.6|12327.6|13
1652221080000|2022-05-10 22:18:00|12330.4|12328.4|12330.7|12328.7|12330.7|12328.7|12330.4|12328.4|2
1652221090000|2022-05-10 22:18:10|12330.6|12328.6|12330.7|12328.7|12331.9|12329.9|12330.6|12328.6|4
1652221100000|2022-05-10 22:18:20|12330.8|12328.8|12333.7|12331.7|12333.7|12331.7|12330.8|12328.8|6
1652221110000|2022-05-10 22:18:30|12333.3|12331.3|12333.3|12331.3|12333.3|12331.3|12332.9|12330.9|1
1652221120000|2022-05-10 22:18:40|12333.1|12331.1|12332.9|12330.9|12333.1|12331.1|12332.9|12330.9|1
1652221130000|2022-05-10 22:18:50|12333.1|12331.1|12333.1|12331.1|12333.1|12331.1|12333.1|12331.1|0
1652221140000|2022-05-10 22:19:00|12332.7|12330.7|12331.6|12329.6|12332.8|12330.8|12331.6|12329.6|2
1652221150000|2022-05-10 22:19:10|12331.4|12329.4|12330.3|12328.3|12331.4|12329.4|12330.2|12328.2|2
1652221160000|2022-05-10 22:19:20|12330.4|12328.4|12330.4|12328.4|12330.4|12328.4|12330.4|12328.4|0
1652221170000|2022-05-10 22:19:30|12332.3|12330.3|12331.9|12329.9|12332.3|12330.3|12331.7|12329.7|7
1652221180000|2022-05-10 22:19:40|12331.8|12329.8|12331.8|12329.8|12331.8|12329.8|12331.6|12329.6|1
1652221190000|2022-05-10 22:19:50|12331.7|12329.7|12331.6|12329.6|12331.7|12329.7|12331.6|12329.6|0
1652221200000|2022-05-10 22:20:00|12331.8|12329.8|12334.3|12332.3|12334.9|12332.9|12331.8|12329.8|7
1652221210000|2022-05-10 22:20:10|12334.1|12332.1|12335.1|12333.1|12335.4|12333.4|12334.1|12332.1|5
1652221220000|2022-05-10 22:20:20|12335.2|12333.2|12337.2|12335.2|12338.3|12336.3|12335.1|12333.1|6
1652221230000|2022-05-10 22:20:30|12336.6|12334.6|12335.9|12333.9|12336.6|12334.6|12335.2|12333.2|7
1652221240000|2022-05-10 22:20:40|12335.8|12333.8|12334.7|12332.7|12335.8|12333.8|12334.7|12332.7|3
1652221250000|2022-05-10 22:20:50|12334.6|12332.6|12334.6|12332.6|12334.6|12332.6|12333.2|12331.2|2
1652221260000|2022-05-10 22:21:00|12334.4|12332.4|12334.8|12332.8|12335.4|12333.4|12334.2|12332.2|7
1652221270000|2022-05-10 22:21:10|12335.6|12333.6|12335.1|12333.1|12335.6|12333.6|12334.1|12332.1|9
1652221280000|2022-05-10 22:21:20|12335.6|12333.6|12335.8|12333.8|12335.8|12333.8|12335.3|12333.3|2
1652221290000|2022-05-10 22:21:30|12335.9|12333.9|12336.8|12334.8|12337.6|12335.6|12335.9|12333.9|7
1652221300000|2022-05-10 22:21:40|12336.9|12334.9|12337.9|12335.9|12338.1|12336.1|12336.9|12334.9|1
1652221310000|2022-05-10 22:21:50|12338.1|12336.1|12338.4|12336.4|12338.6|12336.6|12337.7|12335.7|3
1652221320000|2022-05-10 22:22:00|12338.6|12336.6|12338.1|12336.1|12338.6|12336.6|12336.9|12334.9|13
1652221330000|2022-05-10 22:22:10|12338.2|12336.2|12338.2|12336.2|12338.2|12336.2|12338.1|12336.1|0
1652221340000|2022-05-10 22:22:20|12338.4|12336.4|12338.6|12336.6|12338.6|12336.6|12338.4|12336.4|1
1652221350000|2022-05-10 22:22:30|12338.4|12336.4|12340.8|12338.8|12341.1|12339.1|12338.4|12336.4|14
1652221360000|2022-05-10 22:22:40|12341.4|12339.4|12341.4|12339.4|12341.4|12339.4|12341.3|12339.3|42
1652221370000|2022-05-10 22:22:50|12341.3|12339.3|12341.3|12339.3|12341.3|12339.3|12341.1|12339.1|1
1652221380000|2022-05-10 22:23:00|12341.2|12339.2|12340.6|12338.6|12341.4|12339.4|12339.8|12337.8|10
1652221390000|2022-05-10 22:23:10|12340.3|12338.3|12340.3|12338.3|12340.3|12338.3|12339.8|12337.8|5
1652221400000|2022-05-10 22:23:20|12340.2|12338.2|12339.9|12337.9|12340.2|12338.2|12339.9|12337.9|0
1652221410000|2022-05-10 22:23:30|12340.9|12338.9|12339.9|12337.9|12340.9|12338.9|12339.9|12337.9|9
1652221420000|2022-05-10 22:23:40|12340.1|12338.1|12339.7|12337.7|12340.1|12338.1|12339.1|12337.1|11
1652221430000|2022-05-10 22:23:50|12339.6|12337.6|12339.6|12337.6|12339.8|12337.8|12339.3|12337.3|2
1652221440000|2022-05-10 22:24:00|12340.9|12338.9|12340.9|12338.9|12341.7|12339.7|12340.9|12338.9|40
1652221450000|2022-05-10 22:24:10|12340.8|12338.8|12341.3|12339.3|12341.3|12339.3|12340.7|12338.7|5
1652221460000|2022-05-10 22:24:20|12341.4|12339.4|12341.2|12339.2|12341.6|12339.6|12340.8|12338.8|1
1652221470000|2022-05-10 22:24:30|12341.3|12339.3|12339.8|12337.8|12341.3|12339.3|12339.8|12337.8|5
1652221480000|2022-05-10 22:24:40|12339.9|12337.9|12339.4|12337.4|12340.1|12338.1|12339.4|12337.4|5
1652221490000|2022-05-10 22:24:50|12339.6|12337.6|12338.3|12336.3|12339.7|12337.7|12338.3|12336.3|14
1652221500000|2022-05-10 22:25:00|12338.4|12336.4|12338.3|12336.3|12338.4|12336.4|12338.3|12336.3|0
1652221510000|2022-05-10 22:25:10|12338.7|12336.7|12339.7|12337.7|12339.7|12337.7|12338.7|12336.7|15
1652221520000|2022-05-10 22:25:20|12339.6|12337.6|12340.6|12338.6|12340.8|12338.8|12339.6|12337.6|4
1652221530000|2022-05-10 22:25:30|12340.4|12338.4|12340.6|12338.6|12340.6|12338.6|12340.4|12338.4|1
1652221540000|2022-05-10 22:25:40|12340.4|12338.4|12339.8|12337.8|12341.1|12339.1|12339.7|12337.7|1
1652221550000|2022-05-10 22:25:50|12339.9|12337.9|12339.1|12337.1|12339.9|12337.9|12338.8|12336.8|1
1652221560000|2022-05-10 22:26:00|12338.9|12336.9|12339.2|12337.2|12339.2|12337.2|12338.9|12336.9|1
1652221570000|2022-05-10 22:26:10|12339.3|12337.3|12339.3|12337.3|12339.4|12337.4|12339.3|12337.3|0
1652221580000|2022-05-10 22:26:20|12339.6|12337.6|12340.1|12338.1|12340.1|12338.1|12339.6|12337.6|2
1652221590000|2022-05-10 22:26:30|12340.4|12338.4|12338.8|12336.8|12340.4|12338.4|12338.8|12336.8|7
1652221600000|2022-05-10 22:26:40|12339.1|12337.1|12339.3|12337.3|12339.3|12337.3|12339.1|12337.1|1
1652221610000|2022-05-10 22:26:50|12339.2|12337.2|12338.9|12336.9|12339.3|12337.3|12338.9|12336.9|0
1652221620000|2022-05-10 22:27:00|12338.8|12336.8|12338.4|12336.4|12339.1|12337.1|12338.2|12336.2|22
1652221630000|2022-05-10 22:27:10|12337.7|12335.7|12336.1|12334.1|12337.7|12335.7|12336.1|12334.1|20
1652221640000|2022-05-10 22:27:20|12336.4|12334.4|12336.3|12334.3|12336.7|12334.7|12335.9|12333.9|11
1652221650000|2022-05-10 22:27:30|12336.2|12334.2|12334.6|12332.6|12336.2|12334.2|12334.6|12332.6|14
1652221660000|2022-05-10 22:27:40|12334.8|12332.8|12332.9|12330.9|12334.8|12332.8|12332.8|12330.8|15
1652221670000|2022-05-10 22:27:50|12333.7|12331.7|12333.4|12331.4|12334.4|12332.4|12333.4|12331.4|11
1652221680000|2022-05-10 22:28:00|12333.3|12331.3|12332.6|12330.6|12333.4|12331.4|12332.3|12330.3|9
1652221690000|2022-05-10 22:28:10|12333.3|12331.3|12334.6|12332.6|12334.6|12332.6|12333.3|12331.3|5
1652221700000|2022-05-10 22:28:20|12334.7|12332.7|12334.7|12332.7|12334.8|12332.8|12334.7|12332.7|2
1652221710000|2022-05-10 22:28:30|12334.6|12332.6|12334.8|12332.8|12335.6|12333.6|12332.9|12330.9|6
1652221720000|2022-05-10 22:28:40|12334.6|12332.6|12334.6|12332.6|12334.6|12332.6|12334.6|12332.6|0
1652221730000|2022-05-10 22:28:50|12334.4|12332.4|12334.4|12332.4|12334.4|12332.4|12334.2|12332.2|1
1652221740000|2022-05-10 22:29:00|12334.6|12332.6|12335.1|12333.1|12335.7|12333.7|12334.6|12332.6|6
1652221750000|2022-05-10 22:29:10|12335.7|12333.7|12334.1|12332.1|12335.7|12333.7|12332.8|12330.8|33
1652221760000|2022-05-10 22:29:20|12333.9|12331.9|12333.9|12331.9|12333.9|12331.9|12333.9|12331.9|0
1652221770000|2022-05-10 22:29:30|||||||||1
1652221780000|2022-05-10 22:29:40|12334.1|12332.1|12334.8|12332.8|12335.2|12333.2|12333.7|12331.7|80
1652221790000|2022-05-10 22:29:50|12334.9|12332.9|12336.6|12334.6|12336.6|12334.6|12334.9|12332.9|6
1652221800000|2022-05-10 22:30:00|12336.4|12334.4|12336.2|12334.2|12338.7|12336.7|12336.2|12334.2|17
1652221810000|2022-05-10 22:30:10|12336.3|12334.3|12337.4|12335.4|12337.4|12335.4|12336.2|12334.2|3
1652221820000|2022-05-10 22:30:20|12337.3|12335.3|12337.1|12335.1|12337.4|12335.4|12336.1|12334.1|13
1652221830000|2022-05-10 22:30:30|12337.2|12335.2|12336.8|12334.8|12337.6|12335.6|12336.8|12334.8|2
1652221840000|2022-05-10 22:30:40|12336.9|12334.9|12336.9|12334.9|12336.9|12334.9|12336.8|12334.8|0
1652221850000|2022-05-10 22:30:50|12337.1|12335.1|12337.7|12335.7|12337.7|12335.7|12337.1|12335.1|2
1652221860000|2022-05-10 22:31:00|12337.6|12335.6|12337.3|12335.3|12337.7|12335.7|12336.9|12334.9|11
1652221870000|2022-05-10 22:31:10|12337.2|12335.2|12337.1|12335.1|12337.2|12335.2|12337.1|12335.1|0
1652221880000|2022-05-10 22:31:20|12337.3|12335.3|12334.9|12332.9|12337.3|12335.3|12334.8|12332.8|17
1652221890000|2022-05-10 22:31:30|12335.1|12333.1|12336.1|12334.1|12337.1|12335.1|12335.1|12333.1|9
1652221900000|2022-05-10 22:31:40|12336.2|12334.2|12335.7|12333.7|12336.6|12334.6|12335.6|12333.6|7
1652221910000|2022-05-10 22:31:50|12336.4|12334.4|12336.9|12334.9|12336.9|12334.9|12336.3|12334.3|8
1652221920000|2022-05-10 22:32:00|12336.7|12334.7|12336.2|12334.2|12337.1|12335.1|12336.2|12334.2|3
1652221930000|2022-05-10 22:32:10|12335.9|12333.9|12335.2|12333.2|12335.9|12333.9|12334.4|12332.4|8
1652221940000|2022-05-10 22:32:20|12335.3|12333.3|12335.7|12333.7|12336.1|12334.1|12335.3|12333.3|0
1652221950000|2022-05-10 22:32:30|12335.8|12333.8|12335.9|12333.9|12335.9|12333.9|12335.7|12333.7|0
1652221960000|2022-05-10 22:32:40|12336.1|12334.1|12337.8|12335.8|12337.8|12335.8|12336.1|12334.1|5
1652221970000|2022-05-10 22:32:50|12337.7|12335.7|12337.1|12335.1|12337.7|12335.7|12336.8|12334.8|5
1652221980000|2022-05-10 22:33:00|12337.2|12335.2|12337.1|12335.1|12338.6|12336.6|12337.1|12335.1|16
1652221990000|2022-05-10 22:33:10|12336.9|12334.9|12337.3|12335.3|12337.3|12335.3|12336.9|12334.9|0
1652222000000|2022-05-10 22:33:20|12337.4|12335.4|12337.1|12335.1|12337.4|12335.4|12337.1|12335.1|0
1652222010000|2022-05-10 22:33:30|12337.9|12335.9|12339.2|12337.2|12339.2|12337.2|12337.9|12335.9|5
1652222020000|2022-05-10 22:33:40|12338.9|12336.9|12338.8|12336.8|12339.1|12337.1|12338.8|12336.8|1
1652222030000|2022-05-10 22:33:50|12338.9|12336.9|12338.8|12336.8|12338.9|12336.9|12338.8|12336.8|0
1652222040000|2022-05-10 22:34:00|12338.9|12336.9|12336.7|12334.7|12338.9|12336.9|12336.6|12334.6|9
1652222050000|2022-05-10 22:34:10|12337.3|12335.3|12337.2|12335.2|12337.3|12335.3|12336.9|12334.9|1
1652222060000|2022-05-10 22:34:20|12337.3|12335.3|12338.2|12336.2|12338.3|12336.3|12337.3|12335.3|0
1652222070000|2022-05-10 22:34:30|12338.1|12336.1|12337.7|12335.7|12338.1|12336.1|12337.6|12335.6|2
1652222080000|2022-05-10 22:34:40|12337.8|12335.8|12337.8|12335.8|12337.8|12335.8|12337.6|12335.6|1
1652222090000|2022-05-10 22:34:50|12337.9|12335.9|12339.2|12337.2|12339.4|12337.4|12337.9|12335.9|6
1652222100000|2022-05-10 22:35:00|12339.3|12337.3|12339.6|12337.6|12339.7|12337.7|12338.9|12336.9|4
1652222110000|2022-05-10 22:35:10|12339.7|12337.7|12339.6|12337.6|12339.7|12337.7|12339.4|12337.4|0
1652222120000|2022-05-10 22:35:20|12339.8|12337.8|12338.6|12336.6|12339.8|12337.8|12338.3|12336.3|5
1652222130000|2022-05-10 22:35:30|||||||||1
1652222140000|2022-05-10 22:35:40|12339.1|12337.1|12339.1|12337.1|12339.1|12337.1|12338.8|12336.8|0
1652222160000|2022-05-10 22:36:00|12338.9|12336.9|12338.6|12336.6|12338.9|12336.9|12338.4|12336.4|1
1652222170000|2022-05-10 22:36:10|12338.4|12336.4|12339.2|12337.2|12339.2|12337.2|12337.8|12335.8|10
1652222180000|2022-05-10 22:36:20|12338.6|12336.6|12339.1|12337.1|12339.1|12337.1|12338.3|12336.3|6
1652222190000|2022-05-10 22:36:30|12339.2|12337.2|12339.1|12337.1|12339.8|12337.8|12338.9|12336.9|7
1652222200000|2022-05-10 22:36:40|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|3
1652222210000|2022-05-10 22:36:50|12337.8|12335.8|12338.9|12336.9|12339.1|12337.1|12337.8|12335.8|1
1652222220000|2022-05-10 22:37:00|12339.1|12337.1|12339.1|12337.1|12339.3|12337.3|12339.1|12337.1|2
1652222230000|2022-05-10 22:37:10|12338.9|12336.9|12339.1|12337.1|12339.3|12337.3|12338.9|12336.9|0
1652222240000|2022-05-10 22:37:20|12339.2|12337.2|12339.3|12337.3|12339.4|12337.4|12339.2|12337.2|0
1652222250000|2022-05-10 22:37:30|12339.2|12337.2|12338.8|12336.8|12339.2|12337.2|12338.2|12336.2|2
1652222260000|2022-05-10 22:37:40|12338.9|12336.9|12339.3|12337.3|12339.4|12337.4|12338.9|12336.9|0
1652222270000|2022-05-10 22:37:50|12339.2|12337.2|12339.1|12337.1|12339.4|12337.4|12339.1|12337.1|1
1652222280000|2022-05-10 22:38:00|12339.2|12337.2|12337.3|12335.3|12339.4|12337.4|12337.2|12335.2|11
1652222300000|2022-05-10 22:38:20|12337.1|12335.1|12337.3|12335.3|12337.3|12335.3|12337.1|12335.1|2
1652222310000|2022-05-10 22:38:30|12337.4|12335.4|12337.9|12335.9|12337.9|12335.9|12337.4|12335.4|2
1652222320000|2022-05-10 22:38:40|12337.7|12335.7|12337.9|12335.9|12337.9|12335.9|12337.7|12335.7|3
1652222330000|2022-05-10 22:38:50|12338.1|12336.1|12336.8|12334.8|12338.1|12336.1|12336.7|12334.7|6
1652222340000|2022-05-10 22:39:00|12336.9|12334.9|12337.6|12335.6|12337.6|12335.6|12336.7|12334.7|5
1652222350000|2022-05-10 22:39:10|12337.7|12335.7|12337.9|12335.9|12338.3|12336.3|12337.7|12335.7|3
1652222360000|2022-05-10 22:39:20|12337.8|12335.8|12339.1|12337.1|12339.2|12337.2|12337.8|12335.8|2
1652222370000|2022-05-10 22:39:30|12339.2|12337.2|12339.6|12337.6|12339.7|12337.7|12339.1|12337.1|2
1652222380000|2022-05-10 22:39:40|12339.4|12337.4|12339.6|12337.6|12339.7|12337.7|12339.3|12337.3|1
1652222390000|2022-05-10 22:39:50|12339.4|12337.4|12339.2|12337.2|12339.4|12337.4|12337.3|12335.3|11
1652222400000|2022-05-10 22:40:00|12339.3|12337.3|12338.3|12336.3|12339.4|12337.4|12338.3|12336.3|1
1652222410000|2022-05-10 22:40:10|12338.2|12336.2|12338.7|12336.7|12338.8|12336.8|12337.6|12335.6|2
1652222420000|2022-05-10 22:40:20|12338.6|12336.6|12340.2|12338.2|12340.3|12338.3|12338.4|12336.4|12
1652222430000|2022-05-10 22:40:30|12340.3|12338.3|12340.2|12338.2|12340.3|12338.3|12339.4|12337.4|9
1652222440000|2022-05-10 22:40:40|12340.3|12338.3|12340.6|12338.6|12342.1|12340.1|12340.2|12338.2|28
1652222450000|2022-05-10 22:40:50|12339.4|12337.4|12340.2|12338.2|12340.7|12338.7|12339.3|12337.3|16
1652222460000|2022-05-10 22:41:00|12340.1|12338.1|12340.4|12338.4|12340.4|12338.4|12339.8|12337.8|1
1652222470000|2022-05-10 22:41:10|12340.2|12338.2|12340.6|12338.6|12340.8|12338.8|12340.2|12338.2|2
1652222480000|2022-05-10 22:41:20|12340.7|12338.7|12343.4|12341.4|12343.4|12341.4|12340.1|12338.1|32
1652222490000|2022-05-10 22:41:30|12343.3|12341.3|12343.3|12341.3|12343.4|12341.4|12343.2|12341.2|22
1652222500000|2022-05-10 22:41:40|12341.7|12339.7|12345.7|12343.7|12345.9|12343.9|12341.7|12339.7|89
1652222510000|2022-05-10 22:41:50|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.1|12343.1|109
1652222520000|2022-05-10 22:42:00|12346.6|12344.6|12346.3|12344.3|12346.7|12344.7|12346.3|12344.3|18
1652222530000|2022-05-10 22:42:10|12346.2|12344.2|12346.4|12344.4|12346.7|12344.7|12346.2|12344.2|18
1652222540000|2022-05-10 22:42:20|12346.3|12344.3|12345.4|12343.4|12346.4|12344.4|12345.4|12343.4|49
1652222550000|2022-05-10 22:42:30|12345.3|12343.3|12345.4|12343.4|12346.1|12344.1|12345.2|12343.2|3
1652222560000|2022-05-10 22:42:40|12345.2|12343.2|12345.3|12343.3|12345.3|12343.3|12345.2|12343.2|5
1652222570000|2022-05-10 22:42:50|12346.1|12344.1|12346.6|12344.6|12346.6|12344.6|12345.8|12343.8|11
1652222580000|2022-05-10 22:43:00|12345.3|12343.3|12344.8|12342.8|12345.3|12343.3|12344.7|12342.7|12
1652222590000|2022-05-10 22:43:10|12344.7|12342.7|12344.1|12342.1|12344.7|12342.7|12344.1|12342.1|1
1652222600000|2022-05-10 22:43:20|12344.3|12342.3|12343.7|12341.7|12344.3|12342.3|12343.4|12341.4|6
1652222610000|2022-05-10 22:43:30|12343.8|12341.8|12346.3|12344.3|12346.4|12344.4|12343.8|12341.8|11
1652222620000|2022-05-10 22:43:40|12346.9|12344.9|12346.1|12344.1|12346.9|12344.9|12346.1|12344.1|3
1652222630000|2022-05-10 22:43:50|12345.8|12343.8|12346.3|12344.3|12346.4|12344.4|12345.7|12343.7|16
1652222640000|2022-05-10 22:44:00|12346.1|12344.1|12345.9|12343.9|12346.4|12344.4|12345.9|12343.9|2
1652222650000|2022-05-10 22:44:10|12345.8|12343.8|12346.1|12344.1|12346.1|12344.1|12345.8|12343.8|0
1652222660000|2022-05-10 22:44:20|12345.7|12343.7|12346.7|12344.7|12346.8|12344.8|12345.3|12343.3|8
1652222670000|2022-05-10 22:44:30|12346.8|12344.8|12347.1|12345.1|12347.1|12345.1|12346.8|12344.8|4
1652222680000|2022-05-10 22:44:40|12347.8|12345.8|12347.2|12345.2|12347.8|12345.8|12347.1|12345.1|15
1652222690000|2022-05-10 22:44:50|12347.1|12345.1|12346.8|12344.8|12347.2|12345.2|12346.8|12344.8|6
1652222700000|2022-05-10 22:45:00|12347.3|12345.3|12347.1|12345.1|12347.3|12345.3|12347.1|12345.1|4
1652222710000|2022-05-10 22:45:10|12347.2|12345.2|12347.6|12345.6|12350.1|12348.1|12347.2|12345.2|56
1652222720000|2022-05-10 22:45:20|12347.7|12345.7|12348.3|12346.3|12348.6|12346.6|12347.6|12345.6|16
1652222730000|2022-05-10 22:45:30|12348.2|12346.2|12348.4|12346.4|12348.4|12346.4|12348.2|12346.2|3
1652222740000|2022-05-10 22:45:40|12348.6|12346.6|12349.8|12347.8|12349.9|12347.9|12348.6|12346.6|8
1652222750000|2022-05-10 22:45:50|12349.3|12347.3|12349.8|12347.8|12350.3|12348.3|12349.3|12347.3|36
1652222760000|2022-05-10 22:46:00|12349.7|12347.7|12350.6|12348.6|12351.2|12349.2|12348.7|12346.7|36
1652222770000|2022-05-10 22:46:10|12350.7|12348.7|12350.3|12348.3|12351.1|12349.1|12350.3|12348.3|11
1652222780000|2022-05-10 22:46:20|12350.8|12348.8|12351.1|12349.1|12351.4|12349.4|12350.2|12348.2|13
1652222790000|2022-05-10 22:46:30|12351.2|12349.2|12351.3|12349.3|12351.6|12349.6|12351.1|12349.1|6
1652222800000|2022-05-10 22:46:40|12351.4|12349.4|12352.1|12350.1|12352.1|12350.1|12351.4|12349.4|1
1652222810000|2022-05-10 22:46:50|12352.2|12350.2|12353.1|12351.1|12353.1|12351.1|12352.2|12350.2|12
1652222820000|2022-05-10 22:47:00|12353.2|12351.2|12353.1|12351.1|12353.4|12351.4|12352.9|12350.9|4
1652222830000|2022-05-10 22:47:10|12352.8|12350.8|12351.4|12349.4|12352.9|12350.9|12350.7|12348.7|21
1652222840000|2022-05-10 22:47:20|12351.9|12349.9|12352.4|12350.4|12352.9|12350.9|12351.9|12349.9|6
1652222850000|2022-05-10 22:47:30|12352.6|12350.6|12352.6|12350.6|12352.7|12350.7|12352.3|12350.3|0
1652222860000|2022-05-10 22:47:40|12352.7|12350.7|12353.8|12351.8|12354.8|12352.8|12352.6|12350.6|17
1652222870000|2022-05-10 22:47:50|12353.6|12351.6|12354.6|12352.6|12354.8|12352.8|12353.6|12351.6|11
1652222880000|2022-05-10 22:48:00|12354.7|12352.7|12353.3|12351.3|12354.7|12352.7|12352.9|12350.9|9
1652222890000|2022-05-10 22:48:10|12353.1|12351.1|12353.8|12351.8|12353.8|12351.8|12352.8|12350.8|7
1652222900000|2022-05-10 22:48:20|12353.7|12351.7|12353.1|12351.1|12353.8|12351.8|12352.9|12350.9|3
1652222910000|2022-05-10 22:48:30|12353.2|12351.2|12353.6|12351.6|12353.6|12351.6|12352.2|12350.2|10
1652222920000|2022-05-10 22:48:40|12353.7|12351.7|12354.6|12352.6|12354.7|12352.7|12353.7|12351.7|0
1652222930000|2022-05-10 22:48:50|12354.4|12352.4|12353.8|12351.8|12355.1|12353.1|12353.6|12351.6|13
1652222940000|2022-05-10 22:49:00|12353.7|12351.7|12352.7|12350.7|12353.7|12351.7|12352.6|12350.6|6
1652222950000|2022-05-10 22:49:10|12352.6|12350.6|12351.2|12349.2|12352.8|12350.8|12351.1|12349.1|12
1652222960000|2022-05-10 22:49:20|12351.3|12349.3|12352.7|12350.7|12352.7|12350.7|12351.3|12349.3|3
1652222970000|2022-05-10 22:49:30|12352.8|12350.8|12353.2|12351.2|12353.4|12351.4|12352.7|12350.7|0
1652222980000|2022-05-10 22:49:40|12353.1|12351.1|12353.4|12351.4|12353.6|12351.6|12353.1|12351.1|0
1652222990000|2022-05-10 22:49:50|12353.3|12351.3|12353.3|12351.3|12353.4|12351.4|12353.3|12351.3|0
1652223000000|2022-05-10 22:50:00|12353.2|12351.2|12353.3|12351.3|12353.4|12351.4|12353.2|12351.2|2
1652223010000|2022-05-10 22:50:10|12353.2|12351.2|12353.2|12351.2|12353.2|12351.2|12353.2|12351.2|1
1652223020000|2022-05-10 22:50:20|12353.3|12351.3|12353.3|12351.3|12353.4|12351.4|12353.2|12351.2|2
1652223030000|2022-05-10 22:50:30|12353.4|12351.4|12353.2|12351.2|12354.8|12352.8|12353.2|12351.2|5
1652223040000|2022-05-10 22:50:40|12353.1|12351.1|12354.3|12352.3|12354.3|12352.3|12352.9|12350.9|7
1652223050000|2022-05-10 22:50:50|12354.4|12352.4|12354.2|12352.2|12354.4|12352.4|12354.2|12352.2|3
1652223060000|2022-05-10 22:51:00|12354.1|12352.1|12353.8|12351.8|12354.2|12352.2|12353.8|12351.8|1
1652223070000|2022-05-10 22:51:10|12353.3|12351.3|12354.8|12352.8|12354.8|12352.8|12353.3|12351.3|7
1652223080000|2022-05-10 22:51:20|12354.9|12352.9|12353.8|12351.8|12355.1|12353.1|12353.8|12351.8|12
1652223090000|2022-05-10 22:51:30|12354.4|12352.4|12355.2|12353.2|12355.3|12353.3|12354.3|12352.3|8
1652223100000|2022-05-10 22:51:40|12355.3|12353.3|12355.4|12353.4|12355.7|12353.7|12355.3|12353.3|5
1652223110000|2022-05-10 22:51:50|12355.3|12353.3|12355.2|12353.2|12356.1|12354.1|12354.7|12352.7|17
1652223120000|2022-05-10 22:52:00|12355.4|12353.4|12353.3|12351.3|12355.4|12353.4|12353.1|12351.1|12
1652223130000|2022-05-10 22:52:10|12353.1|12351.1|12353.6|12351.6|12353.8|12351.8|12353.1|12351.1|4
1652223140000|2022-05-10 22:52:20|12353.7|12351.7|12354.1|12352.1|12354.1|12352.1|12353.7|12351.7|2
1652223150000|2022-05-10 22:52:30|12353.9|12351.9|12354.7|12352.7|12354.9|12352.9|12353.9|12351.9|6
1652223160000|2022-05-10 22:52:40|12354.4|12352.4|12355.7|12353.7|12355.7|12353.7|12354.3|12352.3|8
1652223170000|2022-05-10 22:52:50|12355.6|12353.6|12355.6|12353.6|12356.2|12354.2|12355.1|12353.1|12
1652223180000|2022-05-10 22:53:00|12355.8|12353.8|12355.8|12353.8|12356.2|12354.2|12354.4|12352.4|30
1652223190000|2022-05-10 22:53:10|12355.9|12353.9|12356.7|12354.7|12357.1|12355.1|12355.9|12353.9|31
1652223200000|2022-05-10 22:53:20|12356.8|12354.8|12355.2|12353.2|12356.8|12354.8|12353.6|12351.6|41
1652223210000|2022-05-10 22:53:30|12355.1|12353.1|12355.3|12353.3|12355.7|12353.7|12355.1|12353.1|1
1652223220000|2022-05-10 22:53:40|12354.6|12352.6|12354.9|12352.9|12354.9|12352.9|12354.6|12352.6|4
1652223230000|2022-05-10 22:53:50|12355.2|12353.2|12355.2|12353.2|12355.2|12353.2|12355.2|12353.2|1
1652223240000|2022-05-10 22:54:00|12355.4|12353.4|12357.1|12355.1|12357.2|12355.2|12355.3|12353.3|9
1652223250000|2022-05-10 22:54:10|12357.2|12355.2|12356.8|12354.8|12357.8|12355.8|12356.6|12354.6|8
1652223260000|2022-05-10 22:54:20|12356.9|12354.9|12356.4|12354.4|12356.9|12354.9|12356.4|12354.4|4
1652223270000|2022-05-10 22:54:30|12356.3|12354.3|12356.2|12354.2|12356.3|12354.3|12355.3|12353.3|14
1652223280000|2022-05-10 22:54:40|12355.9|12353.9|12355.6|12353.6|12356.1|12354.1|12355.2|12353.2|12
1652223290000|2022-05-10 22:54:50|12356.3|12354.3|12355.6|12353.6|12356.6|12354.6|12355.3|12353.3|12
1652223300000|2022-05-10 22:55:00|12355.4|12353.4|12358.4|12356.4|12359.6|12357.6|12355.4|12353.4|29
1652223310000|2022-05-10 22:55:10|12358.7|12356.7|12357.7|12355.7|12359.6|12357.6|12357.7|12355.7|7
1652223320000|2022-05-10 22:55:20|12357.8|12355.8|12357.6|12355.6|12358.3|12356.3|12357.2|12355.2|3
1652223330000|2022-05-10 22:55:30|12357.4|12355.4|12357.6|12355.6|12357.9|12355.9|12357.4|12355.4|10
1652223340000|2022-05-10 22:55:40|12358.6|12356.6|12358.1|12356.1|12358.6|12356.6|12358.1|12356.1|3
1652223350000|2022-05-10 22:55:50|12357.4|12355.4|12358.1|12356.1|12358.1|12356.1|12357.4|12355.4|6
1652223360000|2022-05-10 22:56:00|12357.8|12355.8|12357.1|12355.1|12358.1|12356.1|12357.1|12355.1|3
1652223370000|2022-05-10 22:56:10|12357.4|12355.4|12356.3|12354.3|12357.4|12355.4|12356.3|12354.3|3
1652223380000|2022-05-10 22:56:20|12356.4|12354.4|12355.9|12353.9|12356.4|12354.4|12355.8|12353.8|5
1652223390000|2022-05-10 22:56:30|12355.7|12353.7|12355.4|12353.4|12355.9|12353.9|12355.2|12353.2|6
1652223400000|2022-05-10 22:56:40|12355.7|12353.7|12354.4|12352.4|12355.7|12353.7|12354.4|12352.4|8
1652223410000|2022-05-10 22:56:50|12354.3|12352.3|12354.2|12352.2|12354.4|12352.4|12354.2|12352.2|0
1652223420000|2022-05-10 22:57:00|12354.1|12352.1|12354.2|12352.2|12354.3|12352.3|12353.7|12351.7|4
1652223430000|2022-05-10 22:57:10|12353.7|12351.7|12354.8|12352.8|12354.8|12352.8|12353.7|12351.7|5
1652223440000|2022-05-10 22:57:20|12354.9|12352.9|12354.4|12352.4|12354.9|12352.9|12354.2|12352.2|5
1652223450000|2022-05-10 22:57:30|12354.3|12352.3|12354.2|12352.2|12354.3|12352.3|12353.8|12351.8|0
1652223460000|2022-05-10 22:57:40|12354.3|12352.3|12354.4|12352.4|12354.4|12352.4|12353.9|12351.9|0
1652223470000|2022-05-10 22:57:50|12354.6|12352.6|12354.3|12352.3|12354.6|12352.6|12354.3|12352.3|0
1652223480000|2022-05-10 22:58:00|12354.4|12352.4|12354.6|12352.6|12354.6|12352.6|12354.3|12352.3|2
1652223490000|2022-05-10 22:58:10|12354.4|12352.4|12354.7|12352.7|12354.7|12352.7|12354.3|12352.3|1
1652223500000|2022-05-10 22:58:20|12354.6|12352.6|12353.8|12351.8|12354.6|12352.6|12353.8|12351.8|3
1652223510000|2022-05-10 22:58:30|12353.9|12351.9|12353.8|12351.8|12354.2|12352.2|12353.8|12351.8|2
1652223520000|2022-05-10 22:58:40|12353.7|12351.7|12353.1|12351.1|12353.7|12351.7|12353.1|12351.1|2
1652223530000|2022-05-10 22:58:50|12352.9|12350.9|12352.9|12350.9|12353.1|12351.1|12352.6|12350.6|4
1652223540000|2022-05-10 22:59:00|12352.8|12350.8|12352.1|12350.1|12352.8|12350.8|12351.9|12349.9|6
1652223550000|2022-05-10 22:59:10|12352.2|12350.2|12353.9|12351.9|12354.1|12352.1|12352.2|12350.2|9
1652223560000|2022-05-10 22:59:20|12353.8|12351.8|12353.2|12351.2|12353.8|12351.8|12353.1|12351.1|2
1652223570000|2022-05-10 22:59:30|12352.9|12350.9|12352.9|12350.9|12352.9|12350.9|12352.9|12350.9|1
1652223580000|2022-05-10 22:59:40|12353.2|12351.2|12353.1|12351.1|12353.4|12351.4|12352.7|12350.7|3
1652223590000|2022-05-10 22:59:50|12353.2|12351.2|12353.1|12351.1|12353.2|12351.2|12353.1|12351.1|2
1652223600000|2022-05-10 23:00:00|12353.2|12351.2|12352.6|12350.6|12354.2|12352.2|12352.6|12350.6|6
1652223610000|2022-05-10 23:00:10|12352.3|12350.3|12352.1|12350.1|12352.3|12350.3|12351.3|12349.3|22
1652223620000|2022-05-10 23:00:20|12352.2|12350.2|12352.1|12350.1|12352.2|12350.2|12351.7|12349.7|1
1652223630000|2022-05-10 23:00:30|12351.9|12349.9|12353.3|12351.3|12353.6|12351.6|12351.9|12349.9|3
1652223640000|2022-05-10 23:00:40|12353.2|12351.2|12353.3|12351.3|12353.3|12351.3|12352.9|12350.9|1
1652223650000|2022-05-10 23:00:50|12354.3|12352.3|12354.3|12352.3|12354.6|12352.6|12354.3|12352.3|21
1652223660000|2022-05-10 23:01:00|12354.7|12352.7|12354.3|12352.3|12354.7|12352.7|12354.1|12352.1|5
1652223670000|2022-05-10 23:01:10|12353.4|12351.4|12351.3|12349.3|12353.4|12351.4|12350.3|12348.3|37
1652223680000|2022-05-10 23:01:20|12352.3|12350.3|12352.3|12350.3|12353.4|12351.4|12352.3|12350.3|22
1652223690000|2022-05-10 23:01:30|12352.8|12350.8|12352.3|12350.3|12352.8|12350.8|12352.3|12350.3|3
1652223700000|2022-05-10 23:01:40|12351.6|12349.6|12351.8|12349.8|12351.9|12349.9|12351.2|12349.2|2
1652223710000|2022-05-10 23:01:50|12351.6|12349.6|12351.6|12349.6|12351.6|12349.6|12351.6|12349.6|0
1652223720000|2022-05-10 23:02:00|12350.7|12348.7|12352.2|12350.2|12352.4|12350.4|12349.7|12347.7|26
1652223730000|2022-05-10 23:02:10|12352.1|12350.1|12351.6|12349.6|12353.3|12351.3|12351.6|12349.6|11
1652223740000|2022-05-10 23:02:20|12351.4|12349.4|12351.3|12349.3|12351.7|12349.7|12351.3|12349.3|3
1652223750000|2022-05-10 23:02:30|12351.2|12349.2|12351.3|12349.3|12351.8|12349.8|12351.2|12349.2|1
1652223760000|2022-05-10 23:02:40|12351.2|12349.2|12349.8|12347.8|12351.2|12349.2|12349.8|12347.8|2
1652223770000|2022-05-10 23:02:50|12350.3|12348.3|12350.4|12348.4|12350.4|12348.4|12349.8|12347.8|2
1652223780000|2022-05-10 23:03:00|12350.3|12348.3|12350.3|12348.3|12350.7|12348.7|12350.2|12348.2|4
1652223790000|2022-05-10 23:03:10|12350.6|12348.6|12350.4|12348.4|12350.6|12348.6|12350.4|12348.4|1
1652223800000|2022-05-10 23:03:20|12351.2|12349.2|12351.3|12349.3|12352.3|12350.3|12351.2|12349.2|9
1652223810000|2022-05-10 23:03:30|12351.2|12349.2|12351.3|12349.3|12351.6|12349.6|12351.2|12349.2|0
1652223820000|2022-05-10 23:03:40|12351.2|12349.2|12351.1|12349.1|12351.2|12349.2|12350.3|12348.3|3
1652223830000|2022-05-10 23:03:50|12350.9|12348.9|12350.1|12348.1|12350.9|12348.9|12349.8|12347.8|4
1652223840000|2022-05-10 23:04:00|12349.8|12347.8|12351.1|12349.1|12351.2|12349.2|12349.8|12347.8|4
1652223850000|2022-05-10 23:04:10|12350.9|12348.9|12350.9|12348.9|12350.9|12348.9|12350.7|12348.7|2
1652223860000|2022-05-10 23:04:20|12352.1|12350.1|12352.9|12350.9|12352.9|12350.9|12352.1|12350.1|4
1652223870000|2022-05-10 23:04:30|12352.8|12350.8|12353.3|12351.3|12353.3|12351.3|12352.7|12350.7|5
1652223880000|2022-05-10 23:04:40|||||||||1
1652223890000|2022-05-10 23:04:50|12353.2|12351.2|12353.2|12351.2|12353.3|12351.3|12353.1|12351.1|2
1652223900000|2022-05-10 23:05:00|12353.1|12351.1|12351.9|12349.9|12353.2|12351.2|12351.8|12349.8|4
1652223910000|2022-05-10 23:05:10|12352.1|12350.1|12351.3|12349.3|12352.1|12350.1|12351.3|12349.3|2
1652223920000|2022-05-10 23:05:20|12351.1|12349.1|12352.3|12350.3|12352.6|12350.6|12350.9|12348.9|6
1652223930000|2022-05-10 23:05:30|12352.4|12350.4|12351.8|12349.8|12352.4|12350.4|12351.6|12349.6|8
1652223940000|2022-05-10 23:05:40|12351.6|12349.6|12353.2|12351.2|12353.2|12351.2|12351.6|12349.6|1
1652223950000|2022-05-10 23:05:50|12353.3|12351.3|12353.7|12351.7|12353.7|12351.7|12353.3|12351.3|3
1652223960000|2022-05-10 23:06:00|12353.3|12351.3|12353.6|12351.6|12353.6|12351.6|12353.3|12351.3|0
1652223970000|2022-05-10 23:06:10|12353.3|12351.3|12353.4|12351.4|12353.6|12351.6|12353.3|12351.3|1
1652223980000|2022-05-10 23:06:20|12353.7|12351.7|12354.4|12352.4|12354.6|12352.6|12353.7|12351.7|3
1652223990000|2022-05-10 23:06:30|12354.6|12352.6|12354.9|12352.9|12354.9|12352.9|12354.2|12352.2|3
1652224000000|2022-05-10 23:06:40|12355.7|12353.7|12354.9|12352.9|12355.7|12353.7|12354.9|12352.9|7
1652224010000|2022-05-10 23:06:50|12355.1|12353.1|12355.4|12353.4|12356.3|12354.3|12355.1|12353.1|6
1652224020000|2022-05-10 23:07:00|12355.6|12353.6|12355.6|12353.6|12355.6|12353.6|12354.4|12352.4|5
1652224030000|2022-05-10 23:07:10|12355.4|12353.4|12353.8|12351.8|12355.4|12353.4|12353.8|12351.8|3
1652224040000|2022-05-10 23:07:20|12353.9|12351.9|12355.3|12353.3|12355.3|12353.3|12353.3|12351.3|3
1652224050000|2022-05-10 23:07:30|12355.4|12353.4|12355.9|12353.9|12356.3|12354.3|12355.2|12353.2|5
1652224060000|2022-05-10 23:07:40|12356.1|12354.1|12355.9|12353.9|12356.1|12354.1|12355.4|12353.4|6
1652224070000|2022-05-10 23:07:50|12356.1|12354.1|12357.1|12355.1|12358.2|12356.2|12355.9|12353.9|11
1652224080000|2022-05-10 23:08:00|12356.9|12354.9|12356.6|12354.6|12357.4|12355.4|12355.3|12353.3|17
1652224090000|2022-05-10 23:08:10|12356.4|12354.4|12356.7|12354.7|12357.4|12355.4|12355.8|12353.8|6
1652224100000|2022-05-10 23:08:20|12356.8|12354.8|12357.7|12355.7|12357.8|12355.8|12356.8|12354.8|8
1652224110000|2022-05-10 23:08:30|12357.6|12355.6|12357.1|12355.1|12357.7|12355.7|12357.1|12355.1|4
1652224120000|2022-05-10 23:08:40|12356.9|12354.9|12357.1|12355.1|12357.8|12355.8|12356.8|12354.8|6
1652224130000|2022-05-10 23:08:50|12358.4|12356.4|12357.4|12355.4|12358.4|12356.4|12356.4|12354.4|18
1652224140000|2022-05-10 23:09:00|12357.6|12355.6|12359.6|12357.6|12359.9|12357.9|12357.6|12355.6|18
1652224150000|2022-05-10 23:09:10|12359.4|12357.4|12359.1|12357.1|12359.7|12357.7|12358.6|12356.6|8
1652224160000|2022-05-10 23:09:20|12359.4|12357.4|12359.8|12357.8|12360.1|12358.1|12358.6|12356.6|6
1652224170000|2022-05-10 23:09:30|12359.6|12357.6|12361.1|12359.1|12361.3|12359.3|12359.6|12357.6|18
1652224180000|2022-05-10 23:09:40|12360.9|12358.9|12361.4|12359.4|12361.4|12359.4|12360.9|12358.9|2
1652224190000|2022-05-10 23:09:50|12361.6|12359.6|12359.7|12357.7|12361.6|12359.6|12359.7|12357.7|14
1652224200000|2022-05-10 23:10:00|12359.8|12357.8|12361.8|12359.8|12361.8|12359.8|12359.3|12357.3|22
1652224210000|2022-05-10 23:10:10|12362.3|12360.3|12361.7|12359.7|12362.3|12360.3|12360.8|12358.8|12
1652224220000|2022-05-10 23:10:20|12361.6|12359.6|12361.9|12359.9|12363.1|12361.1|12361.4|12359.4|4
1652224230000|2022-05-10 23:10:30|12362.1|12360.1|12363.2|12361.2|12363.2|12361.2|12361.1|12359.1|20
1652224240000|2022-05-10 23:10:40|12363.7|12361.7|12363.9|12361.9|12364.7|12362.7|12363.3|12361.3|33
1652224250000|2022-05-10 23:10:50|12363.3|12361.3|12362.8|12360.8|12363.8|12361.8|12362.8|12360.8|8
1652224260000|2022-05-10 23:11:00|12362.6|12360.6|12360.7|12358.7|12362.6|12360.6|12359.8|12357.8|16
1652224270000|2022-05-10 23:11:10|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12359.3|12357.3|4
1652224280000|2022-05-10 23:11:20|12360.4|12358.4|12360.9|12358.9|12361.4|12359.4|12360.4|12358.4|7
1652224290000|2022-05-10 23:11:30|12360.8|12358.8|12360.6|12358.6|12361.1|12359.1|12360.4|12358.4|7
1652224300000|2022-05-10 23:11:40|12360.7|12358.7|12361.1|12359.1|12361.1|12359.1|12360.7|12358.7|3
1652224310000|2022-05-10 23:11:50|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.7|12358.7|1
1652224320000|2022-05-10 23:12:00|12360.7|12358.7|12360.4|12358.4|12360.7|12358.7|12360.4|12358.4|2
1652224330000|2022-05-10 23:12:10|12360.6|12358.6|12360.8|12358.8|12361.2|12359.2|12360.6|12358.6|8
1652224340000|2022-05-10 23:12:20|12360.7|12358.7|12360.8|12358.8|12360.8|12358.8|12360.7|12358.7|1
1652224350000|2022-05-10 23:12:30|12361.2|12359.2|12361.4|12359.4|12361.4|12359.4|12361.2|12359.2|3
1652224360000|2022-05-10 23:12:40|12362.3|12360.3|12362.3|12360.3|12362.4|12360.4|12362.3|12360.3|6
1652224370000|2022-05-10 23:12:50|12362.4|12360.4|12362.4|12360.4|12362.4|12360.4|12362.1|12360.1|2
1652224380000|2022-05-10 23:13:00|12362.3|12360.3|12361.7|12359.7|12362.3|12360.3|12361.7|12359.7|9
1652224390000|2022-05-10 23:13:10|12361.8|12359.8|12362.1|12360.1|12362.3|12360.3|12361.8|12359.8|2
1652224400000|2022-05-10 23:13:20|12362.7|12360.7|12361.9|12359.9|12362.8|12360.8|12361.9|12359.9|9
1652224410000|2022-05-10 23:13:30|12362.2|12360.2|12362.3|12360.3|12363.1|12361.1|12362.2|12360.2|10
1652224420000|2022-05-10 23:13:40|12361.9|12359.9|12361.3|12359.3|12361.9|12359.9|12361.3|12359.3|7
1652224430000|2022-05-10 23:13:50|12362.2|12360.2|12362.6|12360.6|12362.6|12360.6|12361.9|12359.9|4
1652224440000|2022-05-10 23:14:00|12362.3|12360.3|12362.1|12360.1|12362.4|12360.4|12362.1|12360.1|1
1652224450000|2022-05-10 23:14:10|12361.9|12359.9|12362.1|12360.1|12362.3|12360.3|12361.8|12359.8|8
1652224460000|2022-05-10 23:14:20|12361.9|12359.9|12361.6|12359.6|12361.9|12359.9|12361.6|12359.6|1
1652224470000|2022-05-10 23:14:30|12361.7|12359.7|12361.1|12359.1|12361.8|12359.8|12361.1|12359.1|9
1652224480000|2022-05-10 23:14:40|12360.9|12358.9|12359.4|12357.4|12360.9|12358.9|12359.3|12357.3|13
1652224490000|2022-05-10 23:14:50|12359.3|12357.3|12360.8|12358.8|12361.7|12359.7|12359.3|12357.3|5
1652224500000|2022-05-10 23:15:00|12360.9|12358.9|12360.6|12358.6|12361.1|12359.1|12360.4|12358.4|0
1652224510000|2022-05-10 23:15:10|12360.7|12358.7|12360.4|12358.4|12360.7|12358.7|12360.3|12358.3|2
1652224520000|2022-05-10 23:15:20|12359.4|12357.4|12359.8|12357.8|12359.8|12357.8|12358.9|12356.9|14
1652224530000|2022-05-10 23:15:30|12359.7|12357.7|12358.8|12356.8|12359.8|12357.8|12358.8|12356.8|1
1652224540000|2022-05-10 23:15:40|12358.7|12356.7|12357.3|12355.3|12358.8|12356.8|12357.3|12355.3|10
1652224550000|2022-05-10 23:15:50|12357.4|12355.4|12357.6|12355.6|12357.6|12355.6|12357.2|12355.2|1
1652224560000|2022-05-10 23:16:00|12357.7|12355.7|12357.8|12355.8|12357.8|12355.8|12357.4|12355.4|5
1652224570000|2022-05-10 23:16:10|12357.9|12355.9|12358.8|12356.8|12358.9|12356.9|12357.9|12355.9|7
1652224580000|2022-05-10 23:16:20|12358.7|12356.7|12357.7|12355.7|12358.7|12356.7|12357.7|12355.7|2
1652224590000|2022-05-10 23:16:30|12357.6|12355.6|12357.6|12355.6|12357.7|12355.7|12357.4|12355.4|0
1652224600000|2022-05-10 23:16:40|12357.4|12355.4|12357.2|12355.2|12357.6|12355.6|12357.2|12355.2|0
1652224610000|2022-05-10 23:16:50|12357.3|12355.3|12354.8|12352.8|12357.3|12355.3|12354.1|12352.1|14
1652224620000|2022-05-10 23:17:00|12354.6|12352.6|12355.7|12353.7|12355.8|12353.8|12354.6|12352.6|8
1652224630000|2022-05-10 23:17:10|12355.3|12353.3|12356.1|12354.1|12356.3|12354.3|12355.3|12353.3|4
1652224640000|2022-05-10 23:17:20|12356.2|12354.2|12356.2|12354.2|12356.2|12354.2|12355.8|12353.8|1
1652224650000|2022-05-10 23:17:30|12356.1|12354.1|12356.2|12354.2|12356.4|12354.4|12356.1|12354.1|3
1652224660000|2022-05-10 23:17:40|12356.1|12354.1|12355.4|12353.4|12356.1|12354.1|12355.4|12353.4|1
1652224670000|2022-05-10 23:17:50|12355.6|12353.6|12354.3|12352.3|12355.6|12353.6|12354.3|12352.3|1
1652224680000|2022-05-10 23:18:00|12354.2|12352.2|12353.3|12351.3|12354.6|12352.6|12353.2|12351.2|84
1652224690000|2022-05-10 23:18:10|12353.2|12351.2|12354.8|12352.8|12354.8|12352.8|12352.9|12350.9|3
1652224700000|2022-05-10 23:18:20|12354.3|12352.3|12355.3|12353.3|12355.3|12353.3|12354.3|12352.3|1
1652224710000|2022-05-10 23:18:30|12355.4|12353.4|12352.1|12350.1|12355.4|12353.4|12351.8|12349.8|29
1652224720000|2022-05-10 23:18:40|12352.3|12350.3|12350.7|12348.7|12353.6|12351.6|12350.7|12348.7|46
1652224730000|2022-05-10 23:18:50|12350.8|12348.8|12350.6|12348.6|12351.4|12349.4|12350.4|12348.4|64
1652224740000|2022-05-10 23:19:00|12350.7|12348.7|12352.7|12350.7|12352.9|12350.9|12350.7|12348.7|10
1652224750000|2022-05-10 23:19:10|12352.6|12350.6|12352.4|12350.4|12352.6|12350.6|12352.1|12350.1|2
1652224760000|2022-05-10 23:19:20|12352.6|12350.6|12352.3|12350.3|12352.6|12350.6|12352.3|12350.3|1
1652224770000|2022-05-10 23:19:30|12352.2|12350.2|12350.2|12348.2|12352.2|12350.2|12350.2|12348.2|26
1652224780000|2022-05-10 23:19:40|12350.1|12348.1|12349.9|12347.9|12352.3|12350.3|12349.7|12347.7|78
1652224790000|2022-05-10 23:19:50|12350.1|12348.1|12350.6|12348.6|12351.1|12349.1|12349.8|12347.8|5
1652224800000|2022-05-10 23:20:00|12350.7|12348.7|12350.2|12348.2|12350.7|12348.7|12350.2|12348.2|0
1652224810000|2022-05-10 23:20:10|12351.6|12349.6|12350.1|12348.1|12351.6|12349.6|12350.1|12348.1|10
1652224820000|2022-05-10 23:20:20|12350.2|12348.2|12350.3|12348.3|12350.4|12348.4|12350.2|12348.2|1
1652224830000|2022-05-10 23:20:30|12350.4|12348.4|12350.7|12348.7|12350.7|12348.7|12350.4|12348.4|2
1652224840000|2022-05-10 23:20:40|12350.6|12348.6|12350.8|12348.8|12350.8|12348.8|12350.6|12348.6|0
1652224850000|2022-05-10 23:20:50|12351.2|12349.2|12350.9|12348.9|12351.2|12349.2|12350.9|12348.9|0
1652224860000|2022-05-10 23:21:00|12350.6|12348.6|12350.4|12348.4|12350.6|12348.6|12350.4|12348.4|2
1652224870000|2022-05-10 23:21:10|12350.2|12348.2|12350.3|12348.3|12350.4|12348.4|12349.7|12347.7|2
1652224880000|2022-05-10 23:21:20|12350.2|12348.2|12349.9|12347.9|12350.2|12348.2|12349.9|12347.9|2
1652224890000|2022-05-10 23:21:30|12350.1|12348.1|12350.3|12348.3|12350.4|12348.4|12350.1|12348.1|0
1652224900000|2022-05-10 23:21:40|12350.2|12348.2|12350.3|12348.3|12350.3|12348.3|12350.1|12348.1|0
1652224910000|2022-05-10 23:21:50|12350.7|12348.7|12350.6|12348.6|12350.9|12348.9|12350.4|12348.4|5
1652224920000|2022-05-10 23:22:00|12350.8|12348.8|12350.8|12348.8|12351.3|12349.3|12350.8|12348.8|5
1652224930000|2022-05-10 23:22:10|12350.7|12348.7|12350.9|12348.9|12351.1|12349.1|12350.7|12348.7|0
1652224940000|2022-05-10 23:22:20|12350.8|12348.8|12350.9|12348.9|12350.9|12348.9|12350.8|12348.8|0
1652224950000|2022-05-10 23:22:30|12351.2|12349.2|12350.6|12348.6|12351.2|12349.2|12350.6|12348.6|2
1652224960000|2022-05-10 23:22:40|12351.1|12349.1|12351.1|12349.1|12351.2|12349.2|12350.6|12348.6|5
1652224970000|2022-05-10 23:22:50|12351.2|12349.2|12350.6|12348.6|12351.3|12349.3|12350.3|12348.3|8
1652224980000|2022-05-10 23:23:00|12350.4|12348.4|12350.6|12348.6|12350.7|12348.7|12350.3|12348.3|0
1652224990000|2022-05-10 23:23:10|12350.4|12348.4|12350.7|12348.7|12350.7|12348.7|12350.3|12348.3|3
1652225000000|2022-05-10 23:23:20|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12349.9|12347.9|10
1652225010000|2022-05-10 23:23:30|12350.7|12348.7|12350.6|12348.6|12350.7|12348.7|12350.6|12348.6|0
1652225020000|2022-05-10 23:23:40|12350.4|12348.4|12350.2|12348.2|12350.6|12348.6|12350.1|12348.1|1
1652225030000|2022-05-10 23:23:50|12350.1|12348.1|12350.1|12348.1|12350.1|12348.1|12350.1|12348.1|0
1652225040000|2022-05-10 23:24:00|12349.9|12347.9|12350.1|12348.1|12350.8|12348.8|12349.9|12347.9|5
1652225050000|2022-05-10 23:24:10|12349.7|12347.7|12349.4|12347.4|12349.7|12347.7|12349.4|12347.4|3
1652225060000|2022-05-10 23:24:20|12349.6|12347.6|12350.6|12348.6|12350.7|12348.7|12349.6|12347.6|8
1652225070000|2022-05-10 23:24:30|12350.4|12348.4|12350.1|12348.1|12350.4|12348.4|12350.1|12348.1|0
1652225080000|2022-05-10 23:24:40|12350.2|12348.2|12351.1|12349.1|12351.3|12349.3|12350.1|12348.1|6
1652225090000|2022-05-10 23:24:50|12351.2|12349.2|12351.1|12349.1|12351.2|12349.2|12351.1|12349.1|0
1652225100000|2022-05-10 23:25:00|12351.2|12349.2|12351.8|12349.8|12351.8|12349.8|12351.2|12349.2|7
1652225110000|2022-05-10 23:25:10|12351.9|12349.9|12352.3|12350.3|12352.3|12350.3|12351.8|12349.8|3
1652225120000|2022-05-10 23:25:20|12352.4|12350.4|12352.3|12350.3|12353.8|12351.8|12352.3|12350.3|15
1652225130000|2022-05-10 23:25:30|12352.2|12350.2|12353.2|12351.2|12353.2|12351.2|12351.7|12349.7|5
1652225140000|2022-05-10 23:25:40|12353.3|12351.3|12352.6|12350.6|12353.3|12351.3|12352.6|12350.6|1
1652225150000|2022-05-10 23:25:50|12352.7|12350.7|12351.7|12349.7|12352.8|12350.8|12351.4|12349.4|7
1652225160000|2022-05-10 23:26:00|12351.6|12349.6|12351.3|12349.3|12351.8|12349.8|12351.3|12349.3|0
1652225170000|2022-05-10 23:26:10|12351.4|12349.4|12352.6|12350.6|12352.6|12350.6|12351.4|12349.4|5
1652225180000|2022-05-10 23:26:20|12352.7|12350.7|12353.2|12351.2|12353.2|12351.2|12352.4|12350.4|0
1652225190000|2022-05-10 23:26:30|12353.3|12351.3|12353.3|12351.3|12354.1|12352.1|12353.1|12351.1|3
1652225200000|2022-05-10 23:26:40|12353.1|12351.1|12353.4|12351.4|12353.7|12351.7|12353.1|12351.1|3
1652225210000|2022-05-10 23:26:50|12353.6|12351.6|12354.1|12352.1|12354.1|12352.1|12353.6|12351.6|5
1652225220000|2022-05-10 23:27:00|12354.2|12352.2|12354.1|12352.1|12354.2|12352.2|12353.9|12351.9|2
1652225230000|2022-05-10 23:27:10|12354.2|12352.2|12354.2|12352.2|12354.2|12352.2|12354.2|12352.2|2
1652225240000|2022-05-10 23:27:20|12354.1|12352.1|12353.9|12351.9|12354.1|12352.1|12353.9|12351.9|2
1652225250000|2022-05-10 23:27:30|12353.3|12351.3|12353.7|12351.7|12353.7|12351.7|12353.3|12351.3|3
1652225260000|2022-05-10 23:27:40|12353.8|12351.8|12352.7|12350.7|12353.8|12351.8|12352.6|12350.6|3
1652225270000|2022-05-10 23:27:50|12352.8|12350.8|12353.3|12351.3|12353.3|12351.3|12352.8|12350.8|1
1652225280000|2022-05-10 23:28:00|12353.1|12351.1|12353.6|12351.6|12353.7|12351.7|12352.7|12350.7|2
1652225290000|2022-05-10 23:28:10|12353.4|12351.4|12353.2|12351.2|12353.4|12351.4|12353.2|12351.2|1
1652225300000|2022-05-10 23:28:20|12353.6|12351.6|12353.7|12351.7|12353.7|12351.7|12353.6|12351.6|1
1652225310000|2022-05-10 23:28:30|12353.3|12351.3|12353.3|12351.3|12353.3|12351.3|12353.3|12351.3|1
1652225320000|2022-05-10 23:28:40|12353.4|12351.4|12353.2|12351.2|12353.4|12351.4|12353.2|12351.2|1
1652225330000|2022-05-10 23:28:50|12353.3|12351.3|12353.6|12351.6|12353.6|12351.6|12353.3|12351.3|0
1652225340000|2022-05-10 23:29:00|12353.4|12351.4|12353.8|12351.8|12353.8|12351.8|12353.3|12351.3|1
1652225350000|2022-05-10 23:29:10|||||||||1
1652225360000|2022-05-10 23:29:20|12354.4|12352.4|12354.4|12352.4|12354.4|12352.4|12354.3|12352.3|5
1652225370000|2022-05-10 23:29:30|12354.1|12352.1|12354.2|12352.2|12354.2|12352.2|12353.9|12351.9|2
1652225380000|2022-05-10 23:29:40|12354.3|12352.3|12354.4|12352.4|12354.4|12352.4|12354.2|12352.2|1
1652225400000|2022-05-10 23:30:00|12354.6|12352.6|12354.8|12352.8|12355.4|12353.4|12354.2|12352.2|21
1652225410000|2022-05-10 23:30:10|12354.7|12352.7|12355.3|12353.3|12355.4|12353.4|12354.7|12352.7|13
1652225420000|2022-05-10 23:30:20|12355.4|12353.4|12355.9|12353.9|12355.9|12353.9|12355.1|12353.1|7
1652225430000|2022-05-10 23:30:30|12356.2|12354.2|12356.9|12354.9|12357.1|12355.1|12356.1|12354.1|9
1652225440000|2022-05-10 23:30:40|12357.1|12355.1|12356.7|12354.7|12357.7|12355.7|12356.7|12354.7|10
1652225450000|2022-05-10 23:30:50|12356.6|12354.6|12357.1|12355.1|12357.7|12355.7|12356.2|12354.2|13
1652225460000|2022-05-10 23:31:00|12357.2|12355.2|12357.6|12355.6|12357.7|12355.7|12357.1|12355.1|8
1652225470000|2022-05-10 23:31:10|12357.9|12355.9|12357.2|12355.2|12357.9|12355.9|12357.2|12355.2|6
1652225480000|2022-05-10 23:31:20|12357.3|12355.3|12357.3|12355.3|12357.6|12355.6|12357.2|12355.2|0
1652225490000|2022-05-10 23:31:30|12357.2|12355.2|12356.7|12354.7|12357.6|12355.6|12356.7|12354.7|3
1652225500000|2022-05-10 23:31:40|12356.6|12354.6|12356.4|12354.4|12356.7|12354.7|12356.4|12354.4|0
1652225510000|2022-05-10 23:31:50|12356.7|12354.7|12356.9|12354.9|12356.9|12354.9|12356.4|12354.4|2
1652225520000|2022-05-10 23:32:00|12357.4|12355.4|12357.9|12355.9|12357.9|12355.9|12357.4|12355.4|4
1652225530000|2022-05-10 23:32:10|12357.8|12355.8|12357.2|12355.2|12357.9|12355.9|12357.2|12355.2|6
1652225540000|2022-05-10 23:32:20|12356.9|12354.9|12356.8|12354.8|12356.9|12354.9|12356.8|12354.8|1
1652225550000|2022-05-10 23:32:30|12357.4|12355.4|12357.4|12355.4|12357.4|12355.4|12357.4|12355.4|1
1652225560000|2022-05-10 23:32:40|12357.3|12355.3|12348.7|12346.7|12357.8|12355.8|12348.7|12346.7|233
1652225570000|2022-05-10 23:32:50|12348.3|12346.3|12345.2|12343.2|12348.3|12346.3|12344.9|12342.9|67
1652225580000|2022-05-10 23:33:00|12345.1|12343.1|12342.1|12340.1|12345.3|12343.3|12339.1|12337.1|127
1652225590000|2022-05-10 23:33:10|12341.9|12339.9|12339.4|12337.4|12342.8|12340.8|12339.3|12337.3|38
1652225600000|2022-05-10 23:33:20|12339.3|12337.3|12336.3|12334.3|12339.3|12337.3|12336.3|12334.3|30
1652225610000|2022-05-10 23:33:30|12335.7|12333.7|12335.7|12333.7|12335.7|12333.7|12334.1|12332.1|30
1652225620000|2022-05-10 23:33:40|12335.6|12333.6|12337.3|12335.3|12339.3|12337.3|12335.2|12333.2|30
1652225630000|2022-05-10 23:33:50|12337.2|12335.2|12336.4|12334.4|12338.4|12336.4|12336.4|12334.4|24
1652225640000|2022-05-10 23:34:00|12336.3|12334.3|12333.6|12331.6|12336.3|12334.3|12333.2|12331.2|21
1652225650000|2022-05-10 23:34:10|12333.7|12331.7|12333.8|12331.8|12335.4|12333.4|12333.2|12331.2|18
1652225660000|2022-05-10 23:34:20|12334.1|12332.1|12333.6|12331.6|12335.4|12333.4|12333.6|12331.6|19
1652225670000|2022-05-10 23:34:30|12333.2|12331.2|12332.3|12330.3|12334.2|12332.2|12331.8|12329.8|37
1652225680000|2022-05-10 23:34:40|12332.8|12330.8|12335.4|12333.4|12335.4|12333.4|12332.3|12330.3|12
1652225690000|2022-05-10 23:34:50|12335.6|12333.6|12336.9|12334.9|12337.4|12335.4|12335.4|12333.4|10
1652225700000|2022-05-10 23:35:00|12336.8|12334.8|12336.9|12334.9|12336.9|12334.9|12335.9|12333.9|12
1652225710000|2022-05-10 23:35:10|12336.8|12334.8|12340.8|12338.8|12340.8|12338.8|12336.6|12334.6|17
1652225720000|2022-05-10 23:35:20|12340.9|12338.9|12336.9|12334.9|12341.8|12339.8|12336.6|12334.6|60
1652225730000|2022-05-10 23:35:30|12336.7|12334.7|12339.4|12337.4|12339.4|12337.4|12336.7|12334.7|7
1652225740000|2022-05-10 23:35:40|12339.3|12337.3|12339.6|12337.6|12339.7|12337.7|12338.7|12336.7|8
1652225750000|2022-05-10 23:35:50|12339.7|12337.7|12342.7|12340.7|12342.9|12340.9|12339.6|12337.6|11
1652225760000|2022-05-10 23:36:00|12342.6|12340.6|12340.1|12338.1|12342.8|12340.8|12340.1|12338.1|12
1652225770000|2022-05-10 23:36:10|12340.3|12338.3|12339.1|12337.1|12340.4|12338.4|12338.7|12336.7|11
1652225780000|2022-05-10 23:36:20|12338.9|12336.9|12340.7|12338.7|12340.7|12338.7|12338.9|12336.9|3
1652225790000|2022-05-10 23:36:30|12340.6|12338.6|12339.8|12337.8|12340.7|12338.7|12338.9|12336.9|1
1652225800000|2022-05-10 23:36:40|12339.7|12337.7|12339.6|12337.6|12340.1|12338.1|12338.7|12336.7|15
1652225810000|2022-05-10 23:36:50|12339.7|12337.7|12340.8|12338.8|12340.8|12338.8|12339.7|12337.7|5
1652225820000|2022-05-10 23:37:00|12341.1|12339.1|12340.3|12338.3|12341.1|12339.1|12340.1|12338.1|2
1652225830000|2022-05-10 23:37:10|12340.4|12338.4|12340.1|12338.1|12340.8|12338.8|12339.7|12337.7|7
1652225840000|2022-05-10 23:37:20|12340.2|12338.2|12339.6|12337.6|12340.2|12338.2|12339.6|12337.6|1
1652225850000|2022-05-10 23:37:30|12340.6|12338.6|12340.7|12338.7|12340.9|12338.9|12340.6|12338.6|8
1652225860000|2022-05-10 23:37:40|12340.6|12338.6|12338.4|12336.4|12340.6|12338.6|12338.4|12336.4|6
1652225870000|2022-05-10 23:37:50|12338.3|12336.3|12338.2|12336.2|12338.3|12336.3|12337.6|12335.6|6
1652225880000|2022-05-10 23:38:00|12338.1|12336.1|12336.9|12334.9|12338.2|12336.2|12336.3|12334.3|6
1652225890000|2022-05-10 23:38:10|12337.1|12335.1|12334.7|12332.7|12337.1|12335.1|12334.7|12332.7|19
1652225900000|2022-05-10 23:38:20|12334.3|12332.3|12335.4|12333.4|12335.9|12333.9|12334.3|12332.3|4
1652225910000|2022-05-10 23:38:30|12335.6|12333.6|12331.8|12329.8|12335.6|12333.6|12330.6|12328.6|41
1652225920000|2022-05-10 23:38:40|12330.3|12328.3|12330.8|12328.8|12330.9|12328.9|12329.4|12327.4|24
1652225930000|2022-05-10 23:38:50|12330.9|12328.9|12330.4|12328.4|12331.2|12329.2|12329.9|12327.9|8
1652225940000|2022-05-10 23:39:00|12330.6|12328.6|12330.6|12328.6|12330.6|12328.6|12330.2|12328.2|6
1652225950000|2022-05-10 23:39:10|12331.1|12329.1|12333.4|12331.4|12333.6|12331.6|12331.1|12329.1|8
1652225960000|2022-05-10 23:39:20|12333.6|12331.6|12334.1|12332.1|12335.1|12333.1|12333.6|12331.6|7
1652225970000|2022-05-10 23:39:30|12333.8|12331.8|12334.1|12332.1|12334.3|12332.3|12333.7|12331.7|3
1652225980000|2022-05-10 23:39:40|12332.8|12330.8|12332.8|12330.8|12332.8|12330.8|12332.4|12330.4|4
1652225990000|2022-05-10 23:39:50|12332.7|12330.7|12333.1|12331.1|12333.2|12331.2|12332.4|12330.4|1
1652226000000|2022-05-10 23:40:00|12333.2|12331.2|12334.3|12332.3|12334.6|12332.6|12333.2|12331.2|7
1652226010000|2022-05-10 23:40:10|12334.4|12332.4|12333.9|12331.9|12334.6|12332.6|12333.7|12331.7|7
1652226020000|2022-05-10 23:40:20|12334.2|12332.2|12334.3|12332.3|12334.3|12332.3|12333.8|12331.8|3
1652226030000|2022-05-10 23:40:30|12334.2|12332.2|12333.2|12331.2|12334.2|12332.2|12333.2|12331.2|7
1652226040000|2022-05-10 23:40:40|12333.4|12331.4|12331.7|12329.7|12333.4|12331.4|12331.7|12329.7|21
1652226050000|2022-05-10 23:40:50|12331.8|12329.8|12331.8|12329.8|12332.2|12330.2|12331.8|12329.8|5
1652226060000|2022-05-10 23:41:00|12331.1|12329.1|12330.2|12328.2|12331.2|12329.2|12330.1|12328.1|9
1652226070000|2022-05-10 23:41:10|12330.1|12328.1|12333.6|12331.6|12333.7|12331.7|12328.6|12326.6|37
1652226080000|2022-05-10 23:41:20|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|7
1652226090000|2022-05-10 23:41:30|12333.8|12331.8|12334.2|12332.2|12334.2|12332.2|12333.8|12331.8|5
1652226100000|2022-05-10 23:41:40|12334.3|12332.3|12334.8|12332.8|12334.8|12332.8|12333.7|12331.7|12
1652226110000|2022-05-10 23:41:50|12335.1|12333.1|12336.8|12334.8|12336.8|12334.8|12335.1|12333.1|4
1652226120000|2022-05-10 23:42:00|12336.6|12334.6|12336.9|12334.9|12337.1|12335.1|12336.6|12334.6|8
1652226130000|2022-05-10 23:42:10|12337.3|12335.3|12337.7|12335.7|12337.8|12335.8|12336.8|12334.8|14
1652226140000|2022-05-10 23:42:20|12337.8|12335.8|12337.7|12335.7|12338.1|12336.1|12337.2|12335.2|4
1652226150000|2022-05-10 23:42:30|12337.6|12335.6|12336.6|12334.6|12337.6|12335.6|12336.6|12334.6|3
1652226160000|2022-05-10 23:42:40|12336.4|12334.4|12336.4|12334.4|12337.3|12335.3|12336.3|12334.3|4
1652226170000|2022-05-10 23:42:50|12336.7|12334.7|12336.9|12334.9|12337.1|12335.1|12335.6|12333.6|5
1652226180000|2022-05-10 23:43:00|12336.8|12334.8|12337.8|12335.8|12337.8|12335.8|12336.1|12334.1|5
1652226190000|2022-05-10 23:43:10|12338.6|12336.6|12338.6|12336.6|12339.9|12337.9|12338.1|12336.1|15
1652226200000|2022-05-10 23:43:20|12338.4|12336.4|12339.1|12337.1|12339.1|12337.1|12337.4|12335.4|12
1652226210000|2022-05-10 23:43:30|12338.9|12336.9|12339.1|12337.1|12339.6|12337.6|12338.8|12336.8|2
1652226220000|2022-05-10 23:43:40|12338.7|12336.7|12337.7|12335.7|12339.1|12337.1|12337.4|12335.4|6
1652226230000|2022-05-10 23:43:50|12337.8|12335.8|12338.2|12336.2|12338.2|12336.2|12337.8|12335.8|0
1652226240000|2022-05-10 23:44:00|12338.1|12336.1|12338.2|12336.2|12338.8|12336.8|12337.9|12335.9|3
1652226250000|2022-05-10 23:44:10|12337.7|12335.7|12337.8|12335.8|12338.2|12336.2|12337.7|12335.7|2
1652226260000|2022-05-10 23:44:20|12338.2|12336.2|12338.4|12336.4|12338.4|12336.4|12337.9|12335.9|2
1652226270000|2022-05-10 23:44:30|12338.3|12336.3|12338.7|12336.7|12338.8|12336.8|12338.1|12336.1|6
1652226280000|2022-05-10 23:44:40|12338.8|12336.8|12338.7|12336.7|12338.9|12336.9|12338.6|12336.6|0
1652226290000|2022-05-10 23:44:50|12338.6|12336.6|12338.6|12336.6|12338.6|12336.6|12338.1|12336.1|1
1652226300000|2022-05-10 23:45:00|12338.7|12336.7|12334.6|12332.6|12338.7|12336.7|12334.4|12332.4|18
1652226310000|2022-05-10 23:45:10|12334.7|12332.7|12333.9|12331.9|12335.1|12333.1|12333.9|12331.9|6
1652226320000|2022-05-10 23:45:20|12334.1|12332.1|12331.3|12329.3|12334.3|12332.3|12330.7|12328.7|11
1652226330000|2022-05-10 23:45:30|12331.6|12329.6|12332.1|12330.1|12332.6|12330.6|12331.4|12329.4|1
1652226340000|2022-05-10 23:45:40|12331.9|12329.9|12331.8|12329.8|12331.9|12329.9|12331.8|12329.8|0
1652226350000|2022-05-10 23:45:50|12331.7|12329.7|12331.7|12329.7|12331.7|12329.7|12331.2|12329.2|2
1652226360000|2022-05-10 23:46:00|12331.6|12329.6|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|8
1652226370000|2022-05-10 23:46:10|12332.4|12330.4|12331.4|12329.4|12332.7|12330.7|12331.4|12329.4|5
1652226380000|2022-05-10 23:46:20|12331.3|12329.3|12331.6|12329.6|12331.8|12329.8|12330.7|12328.7|4
1652226390000|2022-05-10 23:46:30|12331.4|12329.4|12329.8|12327.8|12331.7|12329.7|12329.3|12327.3|22
1652226400000|2022-05-10 23:46:40|12329.9|12327.9|12331.4|12329.4|12332.2|12330.2|12329.8|12327.8|14
1652226410000|2022-05-10 23:46:50|12330.6|12328.6|12330.8|12328.8|12330.9|12328.9|12330.4|12328.4|4
1652226420000|2022-05-10 23:47:00|12331.1|12329.1|12331.6|12329.6|12331.6|12329.6|12330.8|12328.8|3
1652226430000|2022-05-10 23:47:10|12331.7|12329.7|12330.7|12328.7|12331.9|12329.9|12330.6|12328.6|5
1652226440000|2022-05-10 23:47:20|12330.6|12328.6|12334.7|12332.7|12334.7|12332.7|12330.6|12328.6|12
1652226450000|2022-05-10 23:47:30|12334.8|12332.8|12333.6|12331.6|12335.3|12333.3|12333.6|12331.6|6
1652226460000|2022-05-10 23:47:40|12333.7|12331.7|12333.6|12331.6|12333.9|12331.9|12333.3|12331.3|1
1652226470000|2022-05-10 23:47:50|12333.3|12331.3|12333.9|12331.9|12333.9|12331.9|12333.1|12331.1|1
1652226480000|2022-05-10 23:48:00|12334.1|12332.1|12336.1|12334.1|12336.2|12334.2|12334.1|12332.1|3
1652226490000|2022-05-10 23:48:10|12335.9|12333.9|12336.3|12334.3|12337.2|12335.2|12335.7|12333.7|0
1652226500000|2022-05-10 23:48:20|12336.7|12334.7|12335.9|12333.9|12337.4|12335.4|12335.9|12333.9|5
1652226510000|2022-05-10 23:48:30|12335.8|12333.8|12336.8|12334.8|12336.8|12334.8|12335.8|12333.8|4
1652226520000|2022-05-10 23:48:40|12336.9|12334.9|12336.9|12334.9|12337.1|12335.1|12336.9|12334.9|0
1652226530000|2022-05-10 23:48:50|12336.2|12334.2|12336.3|12334.3|12336.3|12334.3|12335.6|12333.6|6
1652226540000|2022-05-10 23:49:00|12335.7|12333.7|12336.9|12334.9|12337.2|12335.2|12335.7|12333.7|8
1652226550000|2022-05-10 23:49:10|12336.8|12334.8|12333.4|12331.4|12336.9|12334.9|12333.4|12331.4|9
1652226560000|2022-05-10 23:49:20|12333.3|12331.3|12333.2|12331.2|12333.3|12331.3|12332.9|12330.9|5
1652226570000|2022-05-10 23:49:30|12333.3|12331.3|12332.4|12330.4|12334.7|12332.7|12332.3|12330.3|9
1652226580000|2022-05-10 23:49:40|12332.3|12330.3|12331.4|12329.4|12332.3|12330.3|12331.4|12329.4|5
1652226590000|2022-05-10 23:49:50|12331.6|12329.6|12331.8|12329.8|12332.2|12330.2|12331.6|12329.6|1
1652226600000|2022-05-10 23:50:00|12331.7|12329.7|12333.7|12331.7|12333.7|12331.7|12331.3|12329.3|18
1652226610000|2022-05-10 23:50:10|12333.8|12331.8|12333.1|12331.1|12333.8|12331.8|12332.1|12330.1|4
1652226620000|2022-05-10 23:50:20|12332.9|12330.9|12331.4|12329.4|12332.9|12330.9|12331.4|12329.4|1
1652226630000|2022-05-10 23:50:30|12331.8|12329.8|12330.3|12328.3|12331.9|12329.9|12329.3|12327.3|57
1652226640000|2022-05-10 23:50:40|12330.4|12328.4|12330.1|12328.1|12330.4|12328.4|12329.1|12327.1|12
1652226650000|2022-05-10 23:50:50|12329.9|12327.9|12330.7|12328.7|12330.8|12328.8|12329.3|12327.3|7
1652226660000|2022-05-10 23:51:00|12330.8|12328.8|12329.4|12327.4|12331.9|12329.9|12329.2|12327.2|8
1652226670000|2022-05-10 23:51:10|12329.3|12327.3|12330.4|12328.4|12330.6|12328.6|12329.2|12327.2|7
1652226680000|2022-05-10 23:51:20|12330.6|12328.6|12329.4|12327.4|12330.6|12328.6|12329.3|12327.3|6
1652226690000|2022-05-10 23:51:30|12329.6|12327.6|12329.2|12327.2|12329.7|12327.7|12329.2|12327.2|4
1652226700000|2022-05-10 23:51:40|12329.3|12327.3|12329.1|12327.1|12329.8|12327.8|12328.8|12326.8|2
1652226710000|2022-05-10 23:51:50|12328.6|12326.6|12329.4|12327.4|12329.4|12327.4|12328.4|12326.4|5
1652226720000|2022-05-10 23:52:00|12329.6|12327.6|12330.8|12328.8|12331.4|12329.4|12329.6|12327.6|6
1652226730000|2022-05-10 23:52:10|12331.1|12329.1|12331.2|12329.2|12331.2|12329.2|12330.9|12328.9|0
1652226740000|2022-05-10 23:52:20|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.9|12328.9|0
1652226750000|2022-05-10 23:52:30|12330.9|12328.9|12333.3|12331.3|12333.4|12331.4|12330.9|12328.9|14
1652226760000|2022-05-10 23:52:40|12333.4|12331.4|12333.6|12331.6|12333.7|12331.7|12332.7|12330.7|6
1652226770000|2022-05-10 23:52:50|12333.4|12331.4|12331.7|12329.7|12333.6|12331.6|12331.7|12329.7|6
1652226780000|2022-05-10 23:53:00|12331.6|12329.6|12330.8|12328.8|12331.6|12329.6|12330.3|12328.3|6
1652226790000|2022-05-10 23:53:10|12331.2|12329.2|12330.7|12328.7|12331.2|12329.2|12330.7|12328.7|3
1652226800000|2022-05-10 23:53:20|12330.6|12328.6|12330.3|12328.3|12330.8|12328.8|12330.1|12328.1|2
1652226810000|2022-05-10 23:53:30|12330.4|12328.4|12332.7|12330.7|12333.2|12331.2|12330.4|12328.4|8
1652226820000|2022-05-10 23:53:40|12332.6|12330.6|12332.6|12330.6|12333.1|12331.1|12332.2|12330.2|2
1652226830000|2022-05-10 23:53:50|12332.3|12330.3|12331.4|12329.4|12332.3|12330.3|12331.4|12329.4|2
1652226840000|2022-05-10 23:54:00|12331.6|12329.6|12332.1|12330.1|12332.8|12330.8|12331.6|12329.6|8
1652226850000|2022-05-10 23:54:10|12332.3|12330.3|12332.2|12330.2|12332.3|12330.3|12332.2|12330.2|1
1652226860000|2022-05-10 23:54:20|12332.1|12330.1|12332.1|12330.1|12332.2|12330.2|12331.9|12329.9|3
1652226870000|2022-05-10 23:54:30|12331.9|12329.9|12330.7|12328.7|12332.2|12330.2|12330.7|12328.7|3
1652226880000|2022-05-10 23:54:40|12330.8|12328.8|12330.7|12328.7|12331.1|12329.1|12330.6|12328.6|1
1652226890000|2022-05-10 23:54:50|12330.6|12328.6|12330.1|12328.1|12330.6|12328.6|12329.7|12327.7|2
1652226900000|2022-05-10 23:55:00|12330.2|12328.2|12330.9|12328.9|12330.9|12328.9|12330.1|12328.1|1
1652226910000|2022-05-10 23:55:10|12331.1|12329.1|12330.8|12328.8|12332.1|12330.1|12330.6|12328.6|5
1652226920000|2022-05-10 23:55:20|12330.7|12328.7|12330.2|12328.2|12331.1|12329.1|12330.2|12328.2|19
1652226930000|2022-05-10 23:55:30|12330.3|12328.3|12326.9|12324.9|12330.3|12328.3|12322.6|12320.6|95
1652226940000|2022-05-10 23:55:40|12326.8|12324.8|12321.8|12319.8|12326.8|12324.8|12321.7|12319.7|23
1652226950000|2022-05-10 23:55:50|12321.7|12319.7|12319.8|12317.8|12322.3|12320.3|12319.4|12317.4|68
1652226960000|2022-05-10 23:56:00|12319.9|12317.9|12322.3|12320.3|12322.6|12320.6|12319.7|12317.7|11
1652226970000|2022-05-10 23:56:10|12322.4|12320.4|12325.2|12323.2|12325.4|12323.4|12322.3|12320.3|9
1652226980000|2022-05-10 23:56:20|12325.3|12323.3|12325.7|12323.7|12325.7|12323.7|12325.2|12323.2|2
1652226990000|2022-05-10 23:56:30|12325.6|12323.6|12325.7|12323.7|12326.1|12324.1|12324.4|12322.4|2
1652227000000|2022-05-10 23:56:40|12325.8|12323.8|12326.8|12324.8|12327.3|12325.3|12325.4|12323.4|4
1652227010000|2022-05-10 23:56:50|12326.4|12324.4|12325.4|12323.4|12327.4|12325.4|12325.4|12323.4|19
1652227020000|2022-05-10 23:57:00|12325.3|12323.3|12325.8|12323.8|12325.8|12323.8|12325.3|12323.3|7
1652227030000|2022-05-10 23:57:10|12326.6|12324.6|12328.2|12326.2|12328.3|12326.3|12326.6|12324.6|11
1652227040000|2022-05-10 23:57:20|12328.3|12326.3|12329.7|12327.7|12330.1|12328.1|12328.2|12326.2|8
1652227050000|2022-05-10 23:57:30|12329.9|12327.9|12331.4|12329.4|12333.2|12331.2|12329.7|12327.7|31
1652227060000|2022-05-10 23:57:40|12331.6|12329.6|12332.4|12330.4|12332.6|12330.6|12331.6|12329.6|1
1652227070000|2022-05-10 23:57:50|12332.6|12330.6|12333.1|12331.1|12333.4|12331.4|12332.6|12330.6|0
1652227080000|2022-05-10 23:58:00|12332.9|12330.9|12337.4|12335.4|12338.6|12336.6|12332.3|12330.3|29
1652227090000|2022-05-10 23:58:10|12337.3|12335.3|12335.2|12333.2|12337.3|12335.3|12334.9|12332.9|3
1652227100000|2022-05-10 23:58:20|12335.4|12333.4|12335.1|12333.1|12336.3|12334.3|12335.1|12333.1|3
1652227110000|2022-05-10 23:58:30|12335.2|12333.2|12337.9|12335.9|12337.9|12335.9|12335.2|12333.2|10
1652227120000|2022-05-10 23:58:40|12337.8|12335.8|12338.2|12336.2|12338.2|12336.2|12337.3|12335.3|6
1652227130000|2022-05-10 23:58:50|12338.1|12336.1|12336.8|12334.8|12338.2|12336.2|12336.3|12334.3|6
1652227140000|2022-05-10 23:59:00|12336.9|12334.9|12337.6|12335.6|12338.1|12336.1|12336.7|12334.7|5
1652227150000|2022-05-10 23:59:10|12338.2|12336.2|12336.7|12334.7|12338.2|12336.2|12336.6|12334.6|8
1652227160000|2022-05-10 23:59:20|12336.8|12334.8|12336.9|12334.9|12336.9|12334.9|12336.8|12334.8|0
1652227170000|2022-05-10 23:59:30|12336.8|12334.8|12336.7|12334.7|12337.1|12335.1|12336.7|12334.7|3
1652227180000|2022-05-10 23:59:40|12337.6|12335.6|12337.8|12335.8|12338.2|12336.2|12337.3|12335.3|7
1652227190000|2022-05-10 23:59:50|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|1
1652227200000|2022-05-11 00:00:00|12337.9|12335.9|12333.7|12331.7|12337.9|12335.9|12333.6|12331.6|12
1652227210000|2022-05-11 00:00:10|12333.3|12331.3|12332.4|12330.4|12333.3|12331.3|12331.4|12329.4|20
1652227220000|2022-05-11 00:00:20|12332.8|12330.8|12334.2|12332.2|12334.2|12332.2|12332.8|12330.8|12
1652227230000|2022-05-11 00:00:30|12334.3|12332.3|12333.1|12331.1|12334.3|12332.3|12333.1|12331.1|2
1652227240000|2022-05-11 00:00:40|12332.9|12330.9|12333.8|12331.8|12334.1|12332.1|12331.3|12329.3|12
1652227250000|2022-05-11 00:00:50|12333.7|12331.7|12331.3|12329.3|12333.7|12331.7|12331.3|12329.3|3
1652227260000|2022-05-11 00:01:00|12331.2|12329.2|12326.7|12324.7|12331.2|12329.2|12326.7|12324.7|32
1652227270000|2022-05-11 00:01:10|12326.9|12324.9|12325.8|12323.8|12327.7|12325.7|12325.7|12323.7|9
1652227280000|2022-05-11 00:01:20|12325.9|12323.9|12324.8|12322.8|12326.6|12324.6|12324.8|12322.8|21
1652227290000|2022-05-11 00:01:30|12323.4|12321.4|12326.4|12324.4|12326.4|12324.4|12322.4|12320.4|31
1652227300000|2022-05-11 00:01:40|12326.6|12324.6|12326.3|12324.3|12327.1|12325.1|12325.8|12323.8|12
1652227310000|2022-05-11 00:01:50|12326.2|12324.2|12326.8|12324.8|12327.1|12325.1|12325.8|12323.8|2
1652227320000|2022-05-11 00:02:00|12326.9|12324.9|12329.1|12327.1|12329.3|12327.3|12326.7|12324.7|10
1652227330000|2022-05-11 00:02:10|12328.9|12326.9|12329.8|12327.8|12329.8|12327.8|12328.9|12326.9|1
1652227340000|2022-05-11 00:02:20|12329.9|12327.9|12330.1|12328.1|12331.8|12329.8|12329.8|12327.8|14
1652227350000|2022-05-11 00:02:30|12329.9|12327.9|12332.6|12330.6|12332.7|12330.7|12329.8|12327.8|7
1652227360000|2022-05-11 00:02:40|12331.1|12329.1|12329.2|12327.2|12331.1|12329.1|12329.2|12327.2|3
1652227370000|2022-05-11 00:02:50|12331.1|12329.1|12330.9|12328.9|12331.7|12329.7|12329.3|12327.3|8
1652227380000|2022-05-11 00:03:00|12331.2|12329.2|12328.3|12326.3|12331.9|12329.9|12327.9|12325.9|13
1652227390000|2022-05-11 00:03:10|12328.4|12326.4|12332.2|12330.2|12332.8|12330.8|12328.3|12326.3|5
1652227400000|2022-05-11 00:03:20|12332.1|12330.1|12333.2|12331.2|12333.7|12331.7|12331.7|12329.7|5
1652227410000|2022-05-11 00:03:30|12333.3|12331.3|12333.6|12331.6|12334.1|12332.1|12333.1|12331.1|2
1652227420000|2022-05-11 00:03:40|12333.7|12331.7|12333.8|12331.8|12333.9|12331.9|12332.6|12330.6|4
1652227430000|2022-05-11 00:03:50|12334.2|12332.2|12334.6|12332.6|12334.7|12332.7|12332.2|12330.2|11
1652227440000|2022-05-11 00:04:00|12334.4|12332.4|12332.2|12330.2|12334.4|12332.4|12331.3|12329.3|6
1652227450000|2022-05-11 00:04:10|12332.3|12330.3|12335.7|12333.7|12335.7|12333.7|12332.3|12330.3|7
1652227460000|2022-05-11 00:04:20|12336.4|12334.4|12336.2|12334.2|12337.3|12335.3|12335.2|12333.2|12
1652227470000|2022-05-11 00:04:30|12336.3|12334.3|12339.4|12337.4|12339.4|12337.4|12335.8|12333.8|24
1652227480000|2022-05-11 00:04:40|12339.6|12337.6|12339.9|12337.9|12340.2|12338.2|12337.8|12335.8|34
1652227490000|2022-05-11 00:04:50|12340.1|12338.1|12338.7|12336.7|12340.1|12338.1|12337.2|12335.2|14
1652227500000|2022-05-11 00:05:00|12338.6|12336.6|12336.9|12334.9|12338.7|12336.7|12336.2|12334.2|13
1652227510000|2022-05-11 00:05:10|12337.1|12335.1|12341.4|12339.4|12342.4|12340.4|12336.1|12334.1|40
1652227520000|2022-05-11 00:05:20|12341.2|12339.2|12344.3|12342.3|12344.4|12342.4|12339.9|12337.9|17
1652227530000|2022-05-11 00:05:30|12344.4|12342.4|12347.4|12345.4|12349.3|12347.3|12344.3|12342.3|48
1652227540000|2022-05-11 00:05:40|12347.3|12345.3|12347.1|12345.1|12349.2|12347.2|12347.1|12345.1|11
1652227550000|2022-05-11 00:05:50|12346.9|12344.9|12347.4|12345.4|12350.2|12348.2|12346.9|12344.9|17
1652227560000|2022-05-11 00:06:00|12347.3|12345.3|12348.8|12346.8|12351.2|12349.2|12347.3|12345.3|28
1652227570000|2022-05-11 00:06:10|12348.9|12346.9|12349.7|12347.7|12351.4|12349.4|12348.9|12346.9|27
1652227580000|2022-05-11 00:06:20|12349.6|12347.6|12348.2|12346.2|12349.7|12347.7|12347.7|12345.7|27
1652227590000|2022-05-11 00:06:30|12347.8|12345.8|12350.6|12348.6|12350.9|12348.9|12347.2|12345.2|18
1652227600000|2022-05-11 00:06:40|12350.7|12348.7|12352.3|12350.3|12352.4|12350.4|12350.3|12348.3|22
1652227610000|2022-05-11 00:06:50|12352.4|12350.4|12352.3|12350.3|12352.7|12350.7|12350.4|12348.4|18
1652227620000|2022-05-11 00:07:00|12352.1|12350.1|12351.4|12349.4|12353.4|12351.4|12351.1|12349.1|25
1652227630000|2022-05-11 00:07:10|12352.2|12350.2|12352.4|12350.4|12353.7|12351.7|12352.1|12350.1|54
1652227640000|2022-05-11 00:07:20|12352.3|12350.3|12350.1|12348.1|12352.4|12350.4|12348.7|12346.7|14
1652227650000|2022-05-11 00:07:30|12350.2|12348.2|12351.3|12349.3|12352.1|12350.1|12350.2|12348.2|6
1652227660000|2022-05-11 00:07:40|12351.2|12349.2|12355.3|12353.3|12355.8|12353.8|12350.9|12348.9|24
1652227670000|2022-05-11 00:07:50|12355.2|12353.2|12356.8|12354.8|12357.8|12355.8|12354.9|12352.9|21
1652227680000|2022-05-11 00:08:00|12357.6|12355.6|12357.3|12355.3|12358.3|12356.3|12356.3|12354.3|28
1652227690000|2022-05-11 00:08:10|12357.2|12355.2|12357.9|12355.9|12359.7|12357.7|12356.7|12354.7|35
1652227700000|2022-05-11 00:08:20|12357.3|12355.3|12357.9|12355.9|12359.3|12357.3|12357.3|12355.3|11
1652227710000|2022-05-11 00:08:30|12357.8|12355.8|12358.8|12356.8|12360.2|12358.2|12357.8|12355.8|13
1652227720000|2022-05-11 00:08:40|12358.9|12356.9|12359.4|12357.4|12361.2|12359.2|12358.9|12356.9|18
1652227730000|2022-05-11 00:08:50|12359.7|12357.7|12358.9|12356.9|12359.7|12357.7|12358.1|12356.1|8
1652227740000|2022-05-11 00:09:00|12359.1|12357.1|12361.2|12359.2|12361.4|12359.4|12359.1|12357.1|13
1652227750000|2022-05-11 00:09:10|12361.1|12359.1|12357.8|12355.8|12361.2|12359.2|12357.8|12355.8|11
1652227760000|2022-05-11 00:09:20|12357.9|12355.9|12357.4|12355.4|12358.9|12356.9|12355.8|12353.8|23
1652227770000|2022-05-11 00:09:30|12356.8|12354.8|12359.2|12357.2|12359.7|12357.7|12354.7|12352.7|15
1652227780000|2022-05-11 00:09:40|12358.8|12356.8|12359.4|12357.4|12359.6|12357.6|12358.7|12356.7|4
1652227790000|2022-05-11 00:09:50|12359.6|12357.6|12360.7|12358.7|12361.7|12359.7|12359.6|12357.6|24
1652227800000|2022-05-11 00:10:00|12360.9|12358.9|12361.7|12359.7|12361.8|12359.8|12359.4|12357.4|11
1652227810000|2022-05-11 00:10:10|12362.1|12360.1|12363.2|12361.2|12363.6|12361.6|12361.1|12359.1|21
1652227820000|2022-05-11 00:10:20|12363.1|12361.1|12360.4|12358.4|12363.1|12361.1|12360.4|12358.4|18
1652227830000|2022-05-11 00:10:30|12360.6|12358.6|12359.3|12357.3|12360.7|12358.7|12359.3|12357.3|12
1652227840000|2022-05-11 00:10:40|12359.2|12357.2|12361.9|12359.9|12362.2|12360.2|12357.9|12355.9|18
1652227850000|2022-05-11 00:10:50|12361.8|12359.8|12363.8|12361.8|12363.8|12361.8|12361.8|12359.8|15
1652227860000|2022-05-11 00:11:00|12363.9|12361.9|12365.6|12363.6|12367.7|12365.7|12363.9|12361.9|48
1652227870000|2022-05-11 00:11:10|12365.9|12363.9|12367.6|12365.6|12367.7|12365.7|12365.6|12363.6|19
1652227880000|2022-05-11 00:11:20|12367.4|12365.4|12365.8|12363.8|12367.4|12365.4|12365.7|12363.7|7
1652227890000|2022-05-11 00:11:30|12365.9|12363.9|12365.7|12363.7|12366.1|12364.1|12365.3|12363.3|7
1652227900000|2022-05-11 00:11:40|12365.4|12363.4|12364.4|12362.4|12365.4|12363.4|12363.7|12361.7|9
1652227910000|2022-05-11 00:11:50|12364.3|12362.3|12364.7|12362.7|12364.9|12362.9|12364.3|12362.3|3
1652227920000|2022-05-11 00:12:00|12364.4|12362.4|12363.3|12361.3|12364.4|12362.4|12362.9|12360.9|3
1652227930000|2022-05-11 00:12:10|12362.9|12360.9|12364.3|12362.3|12364.4|12362.4|12362.9|12360.9|13
1652227940000|2022-05-11 00:12:20|12363.9|12361.9|12362.9|12360.9|12364.4|12362.4|12362.9|12360.9|15
1652227950000|2022-05-11 00:12:30|12363.1|12361.1|12363.2|12361.2|12363.6|12361.6|12363.1|12361.1|4
1652227960000|2022-05-11 00:12:40|12362.8|12360.8|12364.1|12362.1|12364.1|12362.1|12362.7|12360.7|13
1652227970000|2022-05-11 00:12:50|12364.2|12362.2|12364.2|12362.2|12365.2|12363.2|12364.1|12362.1|5
1652227980000|2022-05-11 00:13:00|12364.1|12362.1|12366.3|12364.3|12366.8|12364.8|12363.9|12361.9|20
1652227990000|2022-05-11 00:13:10|12366.4|12364.4|12365.8|12363.8|12366.7|12364.7|12365.4|12363.4|6
1652228000000|2022-05-11 00:13:20|12365.9|12363.9|12366.6|12364.6|12366.6|12364.6|12365.7|12363.7|7
1652228010000|2022-05-11 00:13:30|12366.4|12364.4|12363.6|12361.6|12366.4|12364.4|12363.6|12361.6|32
1652228020000|2022-05-11 00:13:40|12363.4|12361.4|12363.8|12361.8|12364.1|12362.1|12363.2|12361.2|23
1652228030000|2022-05-11 00:13:50|12363.9|12361.9|12365.4|12363.4|12365.4|12363.4|12363.4|12361.4|10
1652228040000|2022-05-11 00:14:00|12365.6|12363.6|12366.6|12364.6|12367.4|12365.4|12365.6|12363.6|16
1652228050000|2022-05-11 00:14:10|12365.7|12363.7|12366.6|12364.6|12367.1|12365.1|12365.7|12363.7|24
1652228060000|2022-05-11 00:14:20|12367.4|12365.4|12367.9|12365.9|12367.9|12365.9|12367.4|12365.4|36
1652228070000|2022-05-11 00:14:30|12368.1|12366.1|12370.1|12368.1|12370.1|12368.1|12366.4|12364.4|32
1652228080000|2022-05-11 00:14:40|12370.2|12368.2|12370.9|12368.9|12370.9|12368.9|12369.6|12367.6|34
1652228090000|2022-05-11 00:14:50|12371.1|12369.1|12370.8|12368.8|12371.4|12369.4|12370.1|12368.1|25
1652228100000|2022-05-11 00:15:00|12370.6|12368.6|12368.4|12366.4|12371.7|12369.7|12368.2|12366.2|49
1652228110000|2022-05-11 00:15:10|12368.7|12366.7|12372.8|12370.8|12372.8|12370.8|12367.3|12365.3|21
1652228120000|2022-05-11 00:15:20|12372.7|12370.7|12374.1|12372.1|12374.1|12372.1|12372.2|12370.2|23
1652228130000|2022-05-11 00:15:30|12374.2|12372.2|12383.2|12381.2|12383.4|12381.4|12373.6|12371.6|137
1652228140000|2022-05-11 00:15:40|12383.3|12381.3|12380.3|12378.3|12385.7|12383.7|12378.7|12376.7|53
1652228150000|2022-05-11 00:15:50|12380.4|12378.4|12379.9|12377.9|12381.7|12379.7|12378.6|12376.6|19
1652228160000|2022-05-11 00:16:00|12379.8|12377.8|12382.7|12380.7|12382.7|12380.7|12377.1|12375.1|26
1652228170000|2022-05-11 00:16:10|12381.6|12379.6|12382.7|12380.7|12383.9|12381.9|12380.6|12378.6|24
1652228180000|2022-05-11 00:16:20|12382.4|12380.4|12384.6|12382.6|12385.4|12383.4|12382.4|12380.4|34
1652228190000|2022-05-11 00:16:30|12384.7|12382.7|12387.8|12385.8|12388.3|12386.3|12384.6|12382.6|75
1652228200000|2022-05-11 00:16:40|12388.2|12386.2|12387.7|12385.7|12388.6|12386.6|12386.4|12384.4|44
1652228210000|2022-05-11 00:16:50|12388.2|12386.2|12387.1|12385.1|12388.3|12386.3|12386.6|12384.6|20
1652228220000|2022-05-11 00:17:00|12386.6|12384.6|12385.9|12383.9|12387.2|12385.2|12385.3|12383.3|9
1652228230000|2022-05-11 00:17:10|12385.8|12383.8|12385.3|12383.3|12385.9|12383.9|12384.4|12382.4|16
1652228240000|2022-05-11 00:17:20|12385.4|12383.4|12386.6|12384.6|12386.6|12384.6|12385.4|12383.4|9
1652228250000|2022-05-11 00:17:30|12387.4|12385.4|12387.3|12385.3|12387.8|12385.8|12387.1|12385.1|11
1652228260000|2022-05-11 00:17:40|12388.2|12386.2|12387.1|12385.1|12388.9|12386.9|12387.1|12385.1|19
1652228270000|2022-05-11 00:17:50|12387.2|12385.2|12386.1|12384.1|12387.7|12385.7|12385.3|12383.3|6
1652228280000|2022-05-11 00:18:00|12385.9|12383.9|12386.3|12384.3|12386.3|12384.3|12385.8|12383.8|2
1652228290000|2022-05-11 00:18:10|12386.4|12384.4|12387.6|12385.6|12387.9|12385.9|12386.3|12384.3|13
1652228300000|2022-05-11 00:18:20|12387.2|12385.2|12387.3|12385.3|12388.2|12386.2|12387.2|12385.2|16
1652228310000|2022-05-11 00:18:30|12387.4|12385.4|12389.3|12387.3|12389.3|12387.3|12387.1|12385.1|20
1652228320000|2022-05-11 00:18:40|12389.2|12387.2|12388.2|12386.2|12389.3|12387.3|12388.1|12386.1|32
1652228330000|2022-05-11 00:18:50|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12387.9|12385.9|6
1652228340000|2022-05-11 00:19:00|12389.1|12387.1|12389.2|12387.2|12389.6|12387.6|12388.7|12386.7|19
1652228350000|2022-05-11 00:19:10|12389.1|12387.1|12389.6|12387.6|12389.9|12387.9|12388.7|12386.7|13
1652228360000|2022-05-11 00:19:20|12389.7|12387.7|12391.1|12389.1|12392.2|12390.2|12389.6|12387.6|47
1652228370000|2022-05-11 00:19:30|12391.4|12389.4|12390.8|12388.8|12391.6|12389.6|12390.2|12388.2|12
1652228380000|2022-05-11 00:19:40|12390.4|12388.4|12391.8|12389.8|12392.1|12390.1|12390.4|12388.4|4
1652228390000|2022-05-11 00:19:50|12391.7|12389.7|12389.7|12387.7|12391.7|12389.7|12388.8|12386.8|23
1652228400000|2022-05-11 00:20:00|12390.1|12388.1|12389.8|12387.8|12390.4|12388.4|12389.7|12387.7|10
1652228410000|2022-05-11 00:20:10|12389.7|12387.7|12386.2|12384.2|12389.7|12387.7|12386.1|12384.1|19
1652228420000|2022-05-11 00:20:20|12386.1|12384.1|12387.9|12385.9|12388.4|12386.4|12386.1|12384.1|15
1652228430000|2022-05-11 00:20:30|12387.8|12385.8|12387.3|12385.3|12388.3|12386.3|12387.1|12385.1|10
1652228440000|2022-05-11 00:20:40|12387.2|12385.2|12385.6|12383.6|12387.2|12385.2|12385.2|12383.2|27
1652228450000|2022-05-11 00:20:50|12385.4|12383.4|12385.1|12383.1|12385.6|12383.6|12384.4|12382.4|25
1652228460000|2022-05-11 00:21:00|12384.9|12382.9|12383.7|12381.7|12384.9|12382.9|12382.7|12380.7|17
1652228470000|2022-05-11 00:21:10|12383.4|12381.4|12384.3|12382.3|12384.6|12382.6|12383.3|12381.3|24
1652228480000|2022-05-11 00:21:20|12384.2|12382.2|12384.9|12382.9|12384.9|12382.9|12383.1|12381.1|28
1652228490000|2022-05-11 00:21:30|12385.1|12383.1|12385.1|12383.1|12385.9|12383.9|12384.7|12382.7|12
1652228500000|2022-05-11 00:21:40|12385.2|12383.2|12385.6|12383.6|12385.9|12383.9|12385.1|12383.1|9
1652228510000|2022-05-11 00:21:50|12385.8|12383.8|12386.7|12384.7|12386.9|12384.9|12385.4|12383.4|7
1652228520000|2022-05-11 00:22:00|12386.6|12384.6|12385.4|12383.4|12386.8|12384.8|12385.4|12383.4|9
1652228530000|2022-05-11 00:22:10|12385.6|12383.6|12385.1|12383.1|12385.7|12383.7|12385.1|12383.1|0
1652228540000|2022-05-11 00:22:20|12385.2|12383.2|12384.7|12382.7|12385.2|12383.2|12384.6|12382.6|8
1652228550000|2022-05-11 00:22:30|12384.8|12382.8|12384.3|12382.3|12384.8|12382.8|12383.8|12381.8|14
1652228560000|2022-05-11 00:22:40|12384.6|12382.6|12385.1|12383.1|12385.1|12383.1|12383.9|12381.9|4
1652228570000|2022-05-11 00:22:50|12385.4|12383.4|12386.6|12384.6|12386.7|12384.7|12384.9|12382.9|12
1652228580000|2022-05-11 00:23:00|12386.7|12384.7|12389.1|12387.1|12389.1|12387.1|12386.3|12384.3|22
1652228590000|2022-05-11 00:23:10|12389.2|12387.2|12389.8|12387.8|12389.8|12387.8|12388.7|12386.7|28
1652228600000|2022-05-11 00:23:20|12390.1|12388.1|12390.6|12388.6|12390.6|12388.6|12389.6|12387.6|15
1652228610000|2022-05-11 00:23:30|12390.4|12388.4|12391.4|12389.4|12391.4|12389.4|12390.3|12388.3|16
1652228620000|2022-05-11 00:23:40|12391.3|12389.3|12391.6|12389.6|12391.9|12389.9|12391.3|12389.3|23
1652228630000|2022-05-11 00:23:50|12391.4|12389.4|12396.3|12394.3|12396.4|12394.4|12391.3|12389.3|78
1652228640000|2022-05-11 00:24:00|12395.9|12393.9|12394.7|12392.7|12397.2|12395.2|12393.3|12391.3|59
1652228650000|2022-05-11 00:24:10|12394.4|12392.4|12393.9|12391.9|12394.7|12392.7|12393.6|12391.6|10
1652228660000|2022-05-11 00:24:20|12393.3|12391.3|12392.1|12390.1|12393.7|12391.7|12389.7|12387.7|24
1652228670000|2022-05-11 00:24:30|12392.2|12390.2|12391.3|12389.3|12392.3|12390.3|12390.9|12388.9|9
1652228680000|2022-05-11 00:24:40|12391.4|12389.4|12392.9|12390.9|12392.9|12390.9|12391.3|12389.3|20
1652228690000|2022-05-11 00:24:50|12393.2|12391.2|12395.4|12393.4|12396.1|12394.1|12393.2|12391.2|10
1652228700000|2022-05-11 00:25:00|12395.6|12393.6|12393.4|12391.4|12396.1|12394.1|12393.4|12391.4|52
1652228710000|2022-05-11 00:25:10|12393.6|12391.6|12395.9|12393.9|12397.1|12395.1|12393.4|12391.4|23
1652228720000|2022-05-11 00:25:20|12396.4|12394.4|12397.1|12395.1|12399.3|12397.3|12395.9|12393.9|48
1652228730000|2022-05-11 00:25:30|12397.4|12395.4|12398.7|12396.7|12399.4|12397.4|12397.4|12395.4|28
1652228740000|2022-05-11 00:25:40|12398.6|12396.6|12400.7|12398.7|12400.8|12398.8|12398.3|12396.3|24
1652228750000|2022-05-11 00:25:50|12400.6|12398.6|12400.3|12398.3|12400.6|12398.6|12398.6|12396.6|39
1652228760000|2022-05-11 00:26:00|12400.2|12398.2|12399.6|12397.6|12401.3|12399.3|12399.4|12397.4|47
1652228770000|2022-05-11 00:26:10|12399.3|12397.3|12398.6|12396.6|12399.3|12397.3|12398.6|12396.6|25
1652228780000|2022-05-11 00:26:20|12398.7|12396.7|12397.8|12395.8|12398.8|12396.8|12397.7|12395.7|29
1652228790000|2022-05-11 00:26:30|12397.9|12395.9|12397.6|12395.6|12398.2|12396.2|12396.6|12394.6|8
1652228800000|2022-05-11 00:26:40|12397.7|12395.7|12397.9|12395.9|12399.1|12397.1|12397.6|12395.6|16
1652228810000|2022-05-11 00:26:50|12397.1|12395.1|12396.7|12394.7|12397.1|12395.1|12396.6|12394.6|4
1652228820000|2022-05-11 00:27:00|12397.1|12395.1|12396.7|12394.7|12397.3|12395.3|12396.3|12394.3|17
1652228830000|2022-05-11 00:27:10|12396.2|12394.2|12396.8|12394.8|12397.1|12395.1|12395.9|12393.9|14
1652228840000|2022-05-11 00:27:20|12396.9|12394.9|12397.3|12395.3|12397.3|12395.3|12396.8|12394.8|0
1652228850000|2022-05-11 00:27:30|12397.8|12395.8|12397.8|12395.8|12398.1|12396.1|12397.1|12395.1|15
1652228860000|2022-05-11 00:27:40|12397.9|12395.9|12395.8|12393.8|12398.1|12396.1|12395.8|12393.8|9
1652228870000|2022-05-11 00:27:50|12396.1|12394.1|12395.2|12393.2|12396.2|12394.2|12393.9|12391.9|20
1652228880000|2022-05-11 00:28:00|12394.6|12392.6|12392.7|12390.7|12395.2|12393.2|12392.6|12390.6|28
1652228890000|2022-05-11 00:28:10|12392.6|12390.6|12393.1|12391.1|12393.2|12391.2|12391.2|12389.2|24
1652228900000|2022-05-11 00:28:20|12392.9|12390.9|12394.9|12392.9|12395.4|12393.4|12392.9|12390.9|14
1652228910000|2022-05-11 00:28:30|12394.8|12392.8|12394.8|12392.8|12395.8|12393.8|12394.4|12392.4|13
1652228920000|2022-05-11 00:28:40|12394.7|12392.7|12393.6|12391.6|12395.2|12393.2|12393.6|12391.6|5
1652228930000|2022-05-11 00:28:50|12393.8|12391.8|12393.8|12391.8|12394.2|12392.2|12393.3|12391.3|11
1652228940000|2022-05-11 00:29:00|12393.9|12391.9|12393.9|12391.9|12394.2|12392.2|12393.4|12391.4|7
1652228950000|2022-05-11 00:29:10|12393.2|12391.2|12390.3|12388.3|12393.3|12391.3|12390.3|12388.3|17
1652228960000|2022-05-11 00:29:20|12390.2|12388.2|12390.3|12388.3|12390.6|12388.6|12389.6|12387.6|11
1652228970000|2022-05-11 00:29:30|12390.8|12388.8|12391.1|12389.1|12391.1|12389.1|12390.2|12388.2|7
1652228980000|2022-05-11 00:29:40|12391.2|12389.2|12389.7|12387.7|12391.3|12389.3|12389.7|12387.7|7
1652228990000|2022-05-11 00:29:50|12389.8|12387.8|12390.4|12388.4|12391.1|12389.1|12389.8|12387.8|4
1652229000000|2022-05-11 00:30:00|12390.3|12388.3|12389.6|12387.6|12390.6|12388.6|12389.6|12387.6|8
1652229010000|2022-05-11 00:30:10|12389.9|12387.9|12389.9|12387.9|12389.9|12387.9|12387.4|12385.4|23
1652229020000|2022-05-11 00:30:20|12389.6|12387.6|12389.6|12387.6|12390.1|12388.1|12389.1|12387.1|2
1652229030000|2022-05-11 00:30:30|12388.7|12386.7|12388.7|12386.7|12389.4|12387.4|12388.2|12386.2|14
1652229040000|2022-05-11 00:30:40|12388.4|12386.4|12387.9|12385.9|12388.6|12386.6|12387.7|12385.7|4
1652229050000|2022-05-11 00:30:50|12387.8|12385.8|12387.6|12385.6|12388.4|12386.4|12385.6|12383.6|19
1652229060000|2022-05-11 00:31:00|12387.4|12385.4|12387.3|12385.3|12388.3|12386.3|12387.3|12385.3|9
1652229070000|2022-05-11 00:31:10|12387.4|12385.4|12388.6|12386.6|12388.8|12386.8|12387.3|12385.3|1
1652229080000|2022-05-11 00:31:20|12388.7|12386.7|12389.6|12387.6|12390.4|12388.4|12388.7|12386.7|20
1652229090000|2022-05-11 00:31:30|12389.4|12387.4|12389.7|12387.7|12389.7|12387.7|12388.3|12386.3|4
1652229100000|2022-05-11 00:31:40|12389.6|12387.6|12389.4|12387.4|12389.8|12387.8|12388.4|12386.4|14
1652229110000|2022-05-11 00:31:50|12389.3|12387.3|12389.4|12387.4|12389.8|12387.8|12388.7|12386.7|7
1652229120000|2022-05-11 00:32:00|12389.1|12387.1|12389.7|12387.7|12390.8|12388.8|12389.1|12387.1|6
1652229130000|2022-05-11 00:32:10|12390.3|12388.3|12392.9|12390.9|12392.9|12390.9|12390.3|12388.3|13
1652229140000|2022-05-11 00:32:20|12392.8|12390.8|12392.2|12390.2|12393.1|12391.1|12392.2|12390.2|9
1652229150000|2022-05-11 00:32:30|12392.3|12390.3|12389.9|12387.9|12392.3|12390.3|12389.7|12387.7|14
1652229160000|2022-05-11 00:32:40|12390.1|12388.1|12389.8|12387.8|12390.1|12388.1|12388.4|12386.4|5
1652229170000|2022-05-11 00:32:50|12389.9|12387.9|12390.1|12388.1|12390.3|12388.3|12389.4|12387.4|6
1652229180000|2022-05-11 00:33:00|12390.2|12388.2|12389.8|12387.8|12390.8|12388.8|12389.7|12387.7|3
1652229190000|2022-05-11 00:33:10|12389.9|12387.9|12388.9|12386.9|12389.9|12387.9|12388.4|12386.4|6
1652229200000|2022-05-11 00:33:20|12389.1|12387.1|12389.6|12387.6|12389.6|12387.6|12387.6|12385.6|18
1652229210000|2022-05-11 00:33:30|12389.4|12387.4|12389.6|12387.6|12390.2|12388.2|12389.1|12387.1|10
1652229220000|2022-05-11 00:33:40|12389.2|12387.2|12390.8|12388.8|12390.8|12388.8|12389.1|12387.1|7
1652229230000|2022-05-11 00:33:50|12390.9|12388.9|12391.6|12389.6|12392.1|12390.1|12390.9|12388.9|5
1652229240000|2022-05-11 00:34:00|12391.4|12389.4|12392.1|12390.1|12392.4|12390.4|12391.3|12389.3|2
1652229250000|2022-05-11 00:34:10|12392.2|12390.2|12391.6|12389.6|12392.4|12390.4|12391.4|12389.4|8
1652229260000|2022-05-11 00:34:20|12391.7|12389.7|12392.1|12390.1|12393.1|12391.1|12391.6|12389.6|25
1652229270000|2022-05-11 00:34:30|12392.2|12390.2|12397.1|12395.1|12397.4|12395.4|12392.1|12390.1|18
1652229280000|2022-05-11 00:34:40|12397.3|12395.3|12396.9|12394.9|12397.7|12395.7|12396.4|12394.4|10
1652229290000|2022-05-11 00:34:50|12397.6|12395.6|12396.2|12394.2|12398.8|12396.8|12396.2|12394.2|32
1652229300000|2022-05-11 00:35:00|12396.3|12394.3|12394.1|12392.1|12396.3|12394.3|12392.9|12390.9|16
1652229310000|2022-05-11 00:35:10|12393.9|12391.9|12392.1|12390.1|12393.9|12391.9|12391.7|12389.7|14
1652229320000|2022-05-11 00:35:20|12392.2|12390.2|12391.3|12389.3|12392.4|12390.4|12390.7|12388.7|9
1652229330000|2022-05-11 00:35:30|12391.4|12389.4|12391.8|12389.8|12392.7|12390.7|12390.7|12388.7|3
1652229340000|2022-05-11 00:35:40|12391.7|12389.7|12390.8|12388.8|12392.3|12390.3|12390.8|12388.8|5
1652229350000|2022-05-11 00:35:50|12390.9|12388.9|12387.8|12385.8|12391.1|12389.1|12387.8|12385.8|11
1652229360000|2022-05-11 00:36:00|12387.6|12385.6|12389.9|12387.9|12390.4|12388.4|12387.4|12385.4|15
1652229370000|2022-05-11 00:36:10|12389.4|12387.4|12390.4|12388.4|12391.2|12389.2|12388.8|12386.8|11
1652229380000|2022-05-11 00:36:20|12390.6|12388.6|12389.7|12387.7|12390.8|12388.8|12389.7|12387.7|5
1652229390000|2022-05-11 00:36:30|12389.8|12387.8|12389.8|12387.8|12390.1|12388.1|12389.2|12387.2|1
1652229400000|2022-05-11 00:36:40|12389.7|12387.7|12389.8|12387.8|12389.9|12387.9|12389.2|12387.2|1
1652229410000|2022-05-11 00:36:50|12389.7|12387.7|12391.2|12389.2|12392.3|12390.3|12389.7|12387.7|10
1652229420000|2022-05-11 00:37:00|12391.1|12389.1|12389.3|12387.3|12391.1|12389.1|12389.2|12387.2|1
1652229430000|2022-05-11 00:37:10|12389.4|12387.4|12390.1|12388.1|12390.8|12388.8|12389.4|12387.4|4
1652229440000|2022-05-11 00:37:20|12389.8|12387.8|12389.8|12387.8|12389.9|12387.9|12389.8|12387.8|1
1652229450000|2022-05-11 00:37:30|12389.9|12387.9|12389.1|12387.1|12390.3|12388.3|12388.6|12386.6|7
1652229460000|2022-05-11 00:37:40|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|0
1652229470000|2022-05-11 00:37:50|12389.6|12387.6|12389.7|12387.7|12389.8|12387.8|12389.2|12387.2|1
1652229480000|2022-05-11 00:38:00|12389.8|12387.8|12388.9|12386.9|12390.1|12388.1|12388.1|12386.1|11
1652229490000|2022-05-11 00:38:10|12389.1|12387.1|12389.9|12387.9|12391.1|12389.1|12388.9|12386.9|1
1652229500000|2022-05-11 00:38:20|12389.8|12387.8|12390.7|12388.7|12390.7|12388.7|12389.8|12387.8|1
1652229510000|2022-05-11 00:38:30|12390.6|12388.6|12390.8|12388.8|12391.4|12389.4|12390.4|12388.4|7
1652229520000|2022-05-11 00:38:40|12391.2|12389.2|12391.8|12389.8|12391.8|12389.8|12391.1|12389.1|3
1652229530000|2022-05-11 00:38:50|12392.1|12390.1|12392.7|12390.7|12392.8|12390.8|12391.3|12389.3|9
1652229540000|2022-05-11 00:39:00|12393.2|12391.2|12391.2|12389.2|12393.2|12391.2|12390.6|12388.6|16
1652229550000|2022-05-11 00:39:10|12391.4|12389.4|12390.7|12388.7|12391.6|12389.6|12390.4|12388.4|6
1652229560000|2022-05-11 00:39:20|12390.6|12388.6|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|1
1652229570000|2022-05-11 00:39:30|12391.3|12389.3|12391.9|12389.9|12392.6|12390.6|12391.3|12389.3|9
1652229580000|2022-05-11 00:39:40|12391.8|12389.8|12388.8|12386.8|12391.8|12389.8|12388.8|12386.8|8
1652229590000|2022-05-11 00:39:50|12388.6|12386.6|12389.3|12387.3|12389.3|12387.3|12387.8|12385.8|17
1652229600000|2022-05-11 00:40:00|12389.4|12387.4|12388.1|12386.1|12389.4|12387.4|12387.9|12385.9|7
1652229610000|2022-05-11 00:40:10|12388.2|12386.2|12389.9|12387.9|12389.9|12387.9|12388.1|12386.1|14
1652229620000|2022-05-11 00:40:20|12389.4|12387.4|12386.8|12384.8|12389.4|12387.4|12386.8|12384.8|34
1652229630000|2022-05-11 00:40:30|12386.2|12384.2|12382.3|12380.3|12386.2|12384.2|12380.3|12378.3|60
1652229640000|2022-05-11 00:40:40|12382.4|12380.4|12383.3|12381.3|12385.2|12383.2|12381.9|12379.9|25
1652229650000|2022-05-11 00:40:50|12383.6|12381.6|12384.7|12382.7|12384.7|12382.7|12380.8|12378.8|28
1652229660000|2022-05-11 00:41:00|12384.6|12382.6|12382.2|12380.2|12384.9|12382.9|12382.2|12380.2|2
1652229670000|2022-05-11 00:41:10|12382.3|12380.3|12382.6|12380.6|12383.6|12381.6|12380.9|12378.9|34
1652229680000|2022-05-11 00:41:20|12382.2|12380.2|12381.4|12379.4|12382.2|12380.2|12381.4|12379.4|7
1652229690000|2022-05-11 00:41:30|12381.6|12379.6|12383.1|12381.1|12383.1|12381.1|12380.9|12378.9|11
1652229700000|2022-05-11 00:41:40|12382.9|12380.9|12383.8|12381.8|12383.9|12381.9|12382.8|12380.8|12
1652229710000|2022-05-11 00:41:50|12383.7|12381.7|12383.8|12381.8|12384.1|12382.1|12383.7|12381.7|1
1652229720000|2022-05-11 00:42:00|12383.7|12381.7|12382.7|12380.7|12383.8|12381.8|12382.4|12380.4|5
1652229730000|2022-05-11 00:42:10|12382.6|12380.6|12384.7|12382.7|12384.8|12382.8|12381.6|12379.6|16
1652229740000|2022-05-11 00:42:20|12384.6|12382.6|12384.7|12382.7|12384.9|12382.9|12384.2|12382.2|6
1652229750000|2022-05-11 00:42:30|12384.8|12382.8|12381.3|12379.3|12384.9|12382.9|12381.1|12379.1|13
1652229760000|2022-05-11 00:42:40|12381.4|12379.4|12381.3|12379.3|12382.3|12380.3|12381.3|12379.3|6
1652229770000|2022-05-11 00:42:50|12381.4|12379.4|12382.3|12380.3|12382.3|12380.3|12381.3|12379.3|5
1652229780000|2022-05-11 00:43:00|12382.4|12380.4|12381.1|12379.1|12382.4|12380.4|12380.9|12378.9|5
1652229790000|2022-05-11 00:43:10|12380.7|12378.7|12381.2|12379.2|12381.7|12379.7|12380.7|12378.7|3
1652229800000|2022-05-11 00:43:20|12381.3|12379.3|12382.7|12380.7|12383.1|12381.1|12381.3|12379.3|6
1652229810000|2022-05-11 00:43:30|12382.9|12380.9|12381.7|12379.7|12383.1|12381.1|12381.7|12379.7|7
1652229820000|2022-05-11 00:43:40|12381.8|12379.8|12381.1|12379.1|12381.9|12379.9|12380.9|12378.9|3
1652229830000|2022-05-11 00:43:50|12380.9|12378.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|13
1652229840000|2022-05-11 00:44:00|12380.4|12378.4|12380.4|12378.4|12380.6|12378.6|12379.9|12377.9|5
1652229850000|2022-05-11 00:44:10|12380.6|12378.6|12381.9|12379.9|12382.1|12380.1|12380.3|12378.3|6
1652229860000|2022-05-11 00:44:20|12382.1|12380.1|12380.1|12378.1|12382.4|12380.4|12379.9|12377.9|14
1652229870000|2022-05-11 00:44:30|12379.9|12377.9|12380.4|12378.4|12380.4|12378.4|12379.9|12377.9|0
1652229880000|2022-05-11 00:44:40|12380.3|12378.3|12380.3|12378.3|12380.7|12378.7|12380.1|12378.1|2
1652229890000|2022-05-11 00:44:50|12380.4|12378.4|12380.7|12378.7|12381.2|12379.2|12380.4|12378.4|7
1652229900000|2022-05-11 00:45:00|12380.4|12378.4|12379.4|12377.4|12380.6|12378.6|12379.3|12377.3|15
1652229910000|2022-05-11 00:45:10|12379.7|12377.7|12376.8|12374.8|12380.9|12378.9|12376.8|12374.8|36
1652229920000|2022-05-11 00:45:20|12376.9|12374.9|12377.8|12375.8|12378.4|12376.4|12376.2|12374.2|22
1652229930000|2022-05-11 00:45:30|12377.7|12375.7|12375.1|12373.1|12377.7|12375.7|12374.4|12372.4|40
1652229940000|2022-05-11 00:45:40|12374.9|12372.9|12372.8|12370.8|12375.6|12373.6|12372.8|12370.8|31
1652229950000|2022-05-11 00:45:50|12372.9|12370.9|12373.6|12371.6|12373.9|12371.9|12372.9|12370.9|17
1652229960000|2022-05-11 00:46:00|12373.4|12371.4|12374.2|12372.2|12374.3|12372.3|12373.2|12371.2|10
1652229970000|2022-05-11 00:46:10|12374.3|12372.3|12374.2|12372.2|12374.3|12372.3|12374.1|12372.1|1
1652229980000|2022-05-11 00:46:20|12373.3|12371.3|12373.2|12371.2|12374.1|12372.1|12372.2|12370.2|20
1652229990000|2022-05-11 00:46:30|12373.3|12371.3|12372.7|12370.7|12373.6|12371.6|12372.7|12370.7|3
1652230000000|2022-05-11 00:46:40|12372.6|12370.6|12371.9|12369.9|12372.6|12370.6|12371.8|12369.8|10
1652230010000|2022-05-11 00:46:50|12371.8|12369.8|12370.7|12368.7|12371.9|12369.9|12370.7|12368.7|12
1652230020000|2022-05-11 00:47:00|12371.6|12369.6|12371.8|12369.8|12372.2|12370.2|12370.4|12368.4|22
1652230030000|2022-05-11 00:47:10|12371.7|12369.7|12371.6|12369.6|12372.2|12370.2|12371.2|12369.2|6
1652230040000|2022-05-11 00:47:20|12371.4|12369.4|12371.2|12369.2|12371.6|12369.6|12370.8|12368.8|5
1652230050000|2022-05-11 00:47:30|12371.3|12369.3|12371.2|12369.2|12371.3|12369.3|12371.1|12369.1|2
1652230060000|2022-05-11 00:47:40|12370.9|12368.9|12371.1|12369.1|12371.2|12369.2|12370.7|12368.7|5
1652230070000|2022-05-11 00:47:50|12370.9|12368.9|12373.1|12371.1|12373.1|12371.1|12370.9|12368.9|24
1652230080000|2022-05-11 00:48:00|12373.3|12371.3|12371.2|12369.2|12373.3|12371.3|12370.2|12368.2|20
1652230090000|2022-05-11 00:48:10|12371.1|12369.1|12371.7|12369.7|12372.3|12370.3|12371.1|12369.1|6
1652230100000|2022-05-11 00:48:20|12371.8|12369.8|12372.1|12370.1|12372.1|12370.1|12371.3|12369.3|4
1652230110000|2022-05-11 00:48:30|12372.2|12370.2|12372.2|12370.2|12372.8|12370.8|12372.2|12370.2|2
1652230120000|2022-05-11 00:48:40|12372.7|12370.7|12373.1|12371.1|12373.1|12371.1|12372.3|12370.3|4
1652230130000|2022-05-11 00:48:50|12372.9|12370.9|12371.8|12369.8|12373.1|12371.1|12371.7|12369.7|8
1652230140000|2022-05-11 00:49:00|12372.2|12370.2|12371.9|12369.9|12372.3|12370.3|12371.9|12369.9|7
1652230150000|2022-05-11 00:49:10|12372.1|12370.1|12367.2|12365.2|12372.7|12370.7|12365.9|12363.9|83
1652230160000|2022-05-11 00:49:20|12367.4|12365.4|12370.2|12368.2|12370.6|12368.6|12367.4|12365.4|29
1652230170000|2022-05-11 00:49:30|12370.3|12368.3|12370.4|12368.4|12370.4|12368.4|12369.3|12367.3|12
1652230180000|2022-05-11 00:49:40|12370.3|12368.3|12370.2|12368.2|12370.3|12368.3|12369.3|12367.3|10
1652230190000|2022-05-11 00:49:50|12370.3|12368.3|12370.6|12368.6|12370.8|12368.8|12370.3|12368.3|4
1652230200000|2022-05-11 00:50:00|12370.4|12368.4|12368.8|12366.8|12370.6|12368.6|12368.3|12366.3|5
1652230210000|2022-05-11 00:50:10|12368.7|12366.7|12369.3|12367.3|12369.3|12367.3|12368.4|12366.4|9
1652230220000|2022-05-11 00:50:20|12369.1|12367.1|12370.9|12368.9|12370.9|12368.9|12368.8|12366.8|4
1652230230000|2022-05-11 00:50:30|12370.8|12368.8|12370.7|12368.7|12371.2|12369.2|12370.6|12368.6|3
1652230240000|2022-05-11 00:50:40|12370.4|12368.4|12370.8|12368.8|12371.1|12369.1|12370.3|12368.3|1
1652230250000|2022-05-11 00:50:50|12370.7|12368.7|12369.3|12367.3|12371.1|12369.1|12369.3|12367.3|9
1652230260000|2022-05-11 00:51:00|12369.2|12367.2|12365.2|12363.2|12369.3|12367.3|12364.8|12362.8|39
1652230270000|2022-05-11 00:51:10|12365.3|12363.3|12366.4|12364.4|12366.9|12364.9|12364.9|12362.9|19
1652230280000|2022-05-11 00:51:20|12366.6|12364.6|12365.8|12363.8|12366.8|12364.8|12364.7|12362.7|6
1652230290000|2022-05-11 00:51:30|12365.6|12363.6|12366.9|12364.9|12366.9|12364.9|12365.6|12363.6|2
1652230300000|2022-05-11 00:51:40|12366.7|12364.7|12366.6|12364.6|12367.1|12365.1|12366.3|12364.3|7
1652230310000|2022-05-11 00:51:50|12366.4|12364.4|12366.6|12364.6|12367.2|12365.2|12366.3|12364.3|9
1652230320000|2022-05-11 00:52:00|12366.4|12364.4|12365.3|12363.3|12366.6|12364.6|12364.9|12362.9|6
1652230330000|2022-05-11 00:52:10|12364.9|12362.9|12366.2|12364.2|12366.6|12364.6|12364.9|12362.9|14
1652230340000|2022-05-11 00:52:20|12366.3|12364.3|12365.9|12363.9|12366.6|12364.6|12365.8|12363.8|2
1652230350000|2022-05-11 00:52:30|12366.1|12364.1|12364.3|12362.3|12366.1|12364.1|12364.3|12362.3|6
1652230360000|2022-05-11 00:52:40|12364.2|12362.2|12364.6|12362.6|12366.2|12364.2|12364.2|12362.2|14
1652230370000|2022-05-11 00:52:50|12364.4|12362.4|12367.2|12365.2|12367.3|12365.3|12364.3|12362.3|11
1652230380000|2022-05-11 00:53:00|12367.3|12365.3|12368.6|12366.6|12370.3|12368.3|12366.8|12364.8|14
1652230390000|2022-05-11 00:53:10|12368.7|12366.7|12363.9|12361.9|12369.1|12367.1|12363.9|12361.9|49
1652230400000|2022-05-11 00:53:20|12363.8|12361.8|12364.6|12362.6|12364.8|12362.8|12363.4|12361.4|9
1652230410000|2022-05-11 00:53:30|12364.4|12362.4|12364.9|12362.9|12365.4|12363.4|12363.9|12361.9|5
1652230420000|2022-05-11 00:53:40|12365.3|12363.3|12366.4|12364.4|12366.6|12364.6|12365.2|12363.2|4
1652230430000|2022-05-11 00:53:50|12366.6|12364.6|12368.6|12366.6|12368.7|12366.7|12366.6|12364.6|13
1652230440000|2022-05-11 00:54:00|12368.7|12366.7|12370.9|12368.9|12370.9|12368.9|12367.8|12365.8|24
1652230450000|2022-05-11 00:54:10|12370.8|12368.8|12368.7|12366.7|12370.9|12368.9|12368.6|12366.6|18
1652230460000|2022-05-11 00:54:20|12368.6|12366.6|12366.8|12364.8|12369.4|12367.4|12365.7|12363.7|58
1652230470000|2022-05-11 00:54:30|12366.9|12364.9|12367.8|12365.8|12367.8|12365.8|12366.9|12364.9|2
1652230480000|2022-05-11 00:54:40|12368.7|12366.7|12368.2|12366.2|12368.7|12366.7|12367.8|12365.8|3
1652230490000|2022-05-11 00:54:50|12368.1|12366.1|12368.1|12366.1|12368.2|12366.2|12366.7|12364.7|18
1652230500000|2022-05-11 00:55:00|12367.9|12365.9|12368.8|12366.8|12368.8|12366.8|12367.2|12365.2|4
1652230510000|2022-05-11 00:55:10|12368.9|12366.9|12371.3|12369.3|12371.3|12369.3|12368.9|12366.9|9
1652230520000|2022-05-11 00:55:20|12371.4|12369.4|12373.4|12371.4|12374.7|12372.7|12371.4|12369.4|34
1652230530000|2022-05-11 00:55:30|12373.3|12371.3|12374.3|12372.3|12374.4|12372.4|12372.2|12370.2|8
1652230540000|2022-05-11 00:55:40|12374.7|12372.7|12375.1|12373.1|12375.1|12373.1|12373.7|12371.7|10
1652230550000|2022-05-11 00:55:50|12374.6|12372.6|12375.4|12373.4|12376.1|12374.1|12374.4|12372.4|24
1652230560000|2022-05-11 00:56:00|12375.9|12373.9|12374.4|12372.4|12375.9|12373.9|12373.7|12371.7|14
1652230570000|2022-05-11 00:56:10|12374.3|12372.3|12377.7|12375.7|12377.7|12375.7|12374.1|12372.1|15
1652230580000|2022-05-11 00:56:20|12377.8|12375.8|12381.1|12379.1|12381.4|12379.4|12377.8|12375.8|30
1652230590000|2022-05-11 00:56:30|12381.2|12379.2|12383.6|12381.6|12383.6|12381.6|12380.9|12378.9|26
1652230600000|2022-05-11 00:56:40|12383.3|12381.3|12382.6|12380.6|12384.7|12382.7|12381.9|12379.9|13
1652230610000|2022-05-11 00:56:50|12382.4|12380.4|12380.2|12378.2|12383.2|12381.2|12380.2|12378.2|17
1652230620000|2022-05-11 00:57:00|12379.7|12377.7|12380.3|12378.3|12382.1|12380.1|12379.6|12377.6|21
1652230630000|2022-05-11 00:57:10|12380.2|12378.2|12380.2|12378.2|12380.7|12378.7|12379.7|12377.7|6
1652230640000|2022-05-11 00:57:20|12380.3|12378.3|12378.2|12376.2|12380.4|12378.4|12377.9|12375.9|21
1652230650000|2022-05-11 00:57:30|12378.6|12376.6|12375.7|12373.7|12378.6|12376.6|12375.7|12373.7|12
1652230660000|2022-05-11 00:57:40|12374.9|12372.9|12376.3|12374.3|12376.3|12374.3|12374.9|12372.9|8
1652230670000|2022-05-11 00:57:50|12376.2|12374.2|12376.8|12374.8|12377.2|12375.2|12376.2|12374.2|4
1652230680000|2022-05-11 00:58:00|12376.9|12374.9|12377.8|12375.8|12377.9|12375.9|12376.9|12374.9|3
1652230690000|2022-05-11 00:58:10|12377.9|12375.9|12377.4|12375.4|12380.2|12378.2|12377.2|12375.2|4
1652230700000|2022-05-11 00:58:20|12377.7|12375.7|12374.9|12372.9|12377.8|12375.8|12374.7|12372.7|6
1652230710000|2022-05-11 00:58:30|12374.8|12372.8|12371.7|12369.7|12374.9|12372.9|12369.6|12367.6|26
1652230720000|2022-05-11 00:58:40|12372.2|12370.2|12371.1|12369.1|12372.2|12370.2|12370.9|12368.9|8
1652230730000|2022-05-11 00:58:50|12370.9|12368.9|12373.3|12371.3|12373.8|12371.8|12370.7|12368.7|7
1652230740000|2022-05-11 00:59:00|12373.2|12371.2|12372.7|12370.7|12373.8|12371.8|12372.7|12370.7|8
1652230750000|2022-05-11 00:59:10|12372.8|12370.8|12371.8|12369.8|12372.8|12370.8|12371.7|12369.7|3
1652230760000|2022-05-11 00:59:20|12371.7|12369.7|12372.6|12370.6|12372.9|12370.9|12371.7|12369.7|1
1652230770000|2022-05-11 00:59:30|12372.7|12370.7|12373.8|12371.8|12373.9|12371.9|12372.7|12370.7|6
1652230780000|2022-05-11 00:59:40|12373.9|12371.9|12372.7|12370.7|12374.1|12372.1|12372.3|12370.3|10
1652230790000|2022-05-11 00:59:50|12372.6|12370.6|12371.6|12369.6|12372.8|12370.8|12371.6|12369.6|7
1652230800000|2022-05-11 01:00:00|12371.8|12369.8|12371.9|12369.9|12373.4|12371.4|12371.7|12369.7|6
1652230810000|2022-05-11 01:00:10|12371.8|12369.8|12370.7|12368.7|12372.1|12370.1|12370.6|12368.6|4
1652230820000|2022-05-11 01:00:20|12371.4|12369.4|12366.1|12364.1|12371.6|12369.6|12366.1|12364.1|30
1652230830000|2022-05-11 01:00:30|12365.2|12363.2|12365.7|12363.7|12367.1|12365.1|12365.2|12363.2|21
1652230840000|2022-05-11 01:00:40|12365.8|12363.8|12365.4|12363.4|12366.2|12364.2|12364.8|12362.8|15
1652230850000|2022-05-11 01:00:50|12365.6|12363.6|12368.8|12366.8|12368.9|12366.9|12365.6|12363.6|7
1652230860000|2022-05-11 01:01:00|12368.4|12366.4|12366.1|12364.1|12368.8|12366.8|12365.9|12363.9|2
1652230870000|2022-05-11 01:01:10|12365.9|12363.9|12364.1|12362.1|12366.1|12364.1|12361.9|12359.9|29
1652230880000|2022-05-11 01:01:20|12364.7|12362.7|12364.6|12362.6|12366.7|12364.7|12364.4|12362.4|18
1652230890000|2022-05-11 01:01:30|12364.4|12362.4|12366.9|12364.9|12366.9|12364.9|12363.9|12361.9|13
1652230900000|2022-05-11 01:01:40|12366.8|12364.8|12363.3|12361.3|12366.8|12364.8|12362.8|12360.8|14
1652230910000|2022-05-11 01:01:50|12363.2|12361.2|12363.4|12361.4|12365.4|12363.4|12363.1|12361.1|5
1652230920000|2022-05-11 01:02:00|12363.8|12361.8|12358.3|12356.3|12363.9|12361.9|12357.3|12355.3|60
1652230930000|2022-05-11 01:02:10|12358.4|12356.4|12358.3|12356.3|12359.4|12357.4|12357.4|12355.4|30
1652230940000|2022-05-11 01:02:20|12358.7|12356.7|12358.9|12356.9|12359.1|12357.1|12357.3|12355.3|19
1652230950000|2022-05-11 01:02:30|12359.1|12357.1|12359.7|12357.7|12360.6|12358.6|12358.8|12356.8|10
1652230960000|2022-05-11 01:02:40|12359.9|12357.9|12363.7|12361.7|12363.7|12361.7|12359.7|12357.7|7
1652230970000|2022-05-11 01:02:50|12363.6|12361.6|12362.1|12360.1|12363.6|12361.6|12361.4|12359.4|5
1652230980000|2022-05-11 01:03:00|12361.9|12359.9|12361.9|12359.9|12363.3|12361.3|12361.6|12359.6|7
1652230990000|2022-05-11 01:03:10|12361.8|12359.8|12363.2|12361.2|12363.4|12361.4|12361.8|12359.8|3
1652231000000|2022-05-11 01:03:20|12363.3|12361.3|12363.3|12361.3|12364.7|12362.7|12362.7|12360.7|7
1652231010000|2022-05-11 01:03:30|12362.6|12360.6|12362.6|12360.6|12364.2|12362.2|12362.3|12360.3|16
1652231020000|2022-05-11 01:03:40|12362.4|12360.4|12363.3|12361.3|12363.3|12361.3|12362.2|12360.2|2
1652231030000|2022-05-11 01:03:50|12363.2|12361.2|12363.6|12361.6|12364.7|12362.7|12363.1|12361.1|10
1652231040000|2022-05-11 01:04:00|12363.4|12361.4|12364.8|12362.8|12364.9|12362.9|12362.8|12360.8|10
1652231050000|2022-05-11 01:04:10|12365.1|12363.1|12367.7|12365.7|12369.6|12367.6|12365.1|12363.1|28
1652231060000|2022-05-11 01:04:20|12369.2|12367.2|12368.6|12366.6|12369.9|12367.9|12368.4|12366.4|8
1652231070000|2022-05-11 01:04:30|12369.2|12367.2|12368.6|12366.6|12369.2|12367.2|12368.1|12366.1|5
1652231080000|2022-05-11 01:04:40|12368.4|12366.4|12368.3|12366.3|12369.4|12367.4|12367.2|12365.2|11
1652231090000|2022-05-11 01:04:50|12367.4|12365.4|12368.4|12366.4|12368.4|12366.4|12367.1|12365.1|18
1652231100000|2022-05-11 01:05:00|12367.3|12365.3|12366.4|12364.4|12367.6|12365.6|12364.7|12362.7|22
1652231110000|2022-05-11 01:05:10|12366.6|12364.6|12367.1|12365.1|12367.7|12365.7|12366.4|12364.4|3
1652231120000|2022-05-11 01:05:20|12367.2|12365.2|12367.9|12365.9|12368.7|12366.7|12367.2|12365.2|48
1652231130000|2022-05-11 01:05:30|12367.7|12365.7|12366.4|12364.4|12368.1|12366.1|12366.3|12364.3|10
1652231140000|2022-05-11 01:05:40|12366.3|12364.3|12366.2|12364.2|12366.3|12364.3|12364.8|12362.8|10
1652231150000|2022-05-11 01:05:50|12366.1|12364.1|12366.7|12364.7|12367.4|12365.4|12365.6|12363.6|8
1652231160000|2022-05-11 01:06:00|12366.6|12364.6|12367.9|12365.9|12368.6|12366.6|12366.6|12364.6|13
1652231170000|2022-05-11 01:06:10|12368.1|12366.1|12366.3|12364.3|12368.1|12366.1|12366.2|12364.2|3
1652231180000|2022-05-11 01:06:20|12366.6|12364.6|12366.6|12364.6|12366.7|12364.7|12366.4|12364.4|1
1652231190000|2022-05-11 01:06:30|12366.7|12364.7|12365.2|12363.2|12366.7|12364.7|12365.1|12363.1|4
1652231200000|2022-05-11 01:06:40|12365.1|12363.1|12363.6|12361.6|12365.4|12363.4|12363.4|12361.4|9
1652231210000|2022-05-11 01:06:50|12363.7|12361.7|12363.9|12361.9|12364.8|12362.8|12363.6|12361.6|13
1652231220000|2022-05-11 01:07:00|12363.8|12361.8|12362.8|12360.8|12363.8|12361.8|12361.7|12359.7|29
1652231230000|2022-05-11 01:07:10|12363.1|12361.1|12363.8|12361.8|12363.9|12361.9|12362.4|12360.4|5
1652231240000|2022-05-11 01:07:20|12363.7|12361.7|12363.1|12361.1|12363.9|12361.9|12361.1|12359.1|13
1652231250000|2022-05-11 01:07:30|12363.2|12361.2|12363.7|12361.7|12363.9|12361.9|12363.2|12361.2|1
1652231260000|2022-05-11 01:07:40|12363.8|12361.8|12365.4|12363.4|12366.4|12364.4|12363.8|12361.8|11
1652231270000|2022-05-11 01:07:50|12365.7|12363.7|12365.7|12363.7|12366.7|12364.7|12365.4|12363.4|4
1652231280000|2022-05-11 01:08:00|12365.4|12363.4|12365.3|12363.3|12366.3|12364.3|12365.2|12363.2|3
1652231290000|2022-05-11 01:08:10|12365.2|12363.2|12360.4|12358.4|12365.2|12363.2|12360.3|12358.3|25
1652231300000|2022-05-11 01:08:20|12360.3|12358.3|12361.8|12359.8|12362.3|12360.3|12360.3|12358.3|5
1652231310000|2022-05-11 01:08:30|12361.7|12359.7|12363.3|12361.3|12363.4|12361.4|12361.7|12359.7|2
1652231320000|2022-05-11 01:08:40|12363.2|12361.2|12363.8|12361.8|12363.8|12361.8|12362.7|12360.7|6
1652231330000|2022-05-11 01:08:50|12363.7|12361.7|12363.7|12361.7|12363.7|12361.7|12362.3|12360.3|6
1652231340000|2022-05-11 01:09:00|12363.8|12361.8|12363.3|12361.3|12364.7|12362.7|12363.2|12361.2|4
1652231350000|2022-05-11 01:09:10|12363.4|12361.4|12361.4|12359.4|12364.6|12362.6|12361.4|12359.4|4
1652231360000|2022-05-11 01:09:20|12361.3|12359.3|12360.8|12358.8|12361.3|12359.3|12360.2|12358.2|4
1652231370000|2022-05-11 01:09:30|12360.9|12358.9|12361.4|12359.4|12361.4|12359.4|12360.4|12358.4|5
1652231380000|2022-05-11 01:09:40|12361.3|12359.3|12361.6|12359.6|12362.2|12360.2|12361.2|12359.2|9
1652231390000|2022-05-11 01:09:50|12361.4|12359.4|12360.2|12358.2|12361.4|12359.4|12359.4|12357.4|20
1652231400000|2022-05-11 01:10:00|12360.3|12358.3|12360.4|12358.4|12361.3|12359.3|12360.3|12358.3|4
1652231410000|2022-05-11 01:10:10|12360.6|12358.6|12356.9|12354.9|12360.8|12358.8|12356.9|12354.9|24
1652231420000|2022-05-11 01:10:20|12356.8|12354.8|12357.8|12355.8|12358.7|12356.7|12356.8|12354.8|16
1652231430000|2022-05-11 01:10:30|12357.9|12355.9|12357.6|12355.6|12357.9|12355.9|12352.7|12350.7|68
1652231440000|2022-05-11 01:10:40|12357.7|12355.7|12359.8|12357.8|12359.8|12357.8|12357.3|12355.3|13
1652231450000|2022-05-11 01:10:50|12359.9|12357.9|12358.7|12356.7|12361.2|12359.2|12358.6|12356.6|34
1652231460000|2022-05-11 01:11:00|12359.3|12357.3|12359.6|12357.6|12359.6|12357.6|12359.1|12357.1|7
1652231470000|2022-05-11 01:11:10|12358.9|12356.9|12359.6|12357.6|12359.6|12357.6|12358.4|12356.4|7
1652231480000|2022-05-11 01:11:20|12359.4|12357.4|12360.8|12358.8|12361.4|12359.4|12358.7|12356.7|5
1652231490000|2022-05-11 01:11:30|12360.9|12358.9|12359.6|12357.6|12361.2|12359.2|12359.6|12357.6|3
1652231500000|2022-05-11 01:11:40|12359.4|12357.4|12359.6|12357.6|12359.6|12357.6|12359.3|12357.3|0
1652231510000|2022-05-11 01:11:50|12359.4|12357.4|12359.4|12357.4|12359.6|12357.6|12359.2|12357.2|0
1652231520000|2022-05-11 01:12:00|12359.6|12357.6|12356.7|12354.7|12359.6|12357.6|12356.6|12354.6|13
1652231530000|2022-05-11 01:12:10|12357.2|12355.2|12353.2|12351.2|12357.2|12355.2|12353.2|12351.2|20
1652231540000|2022-05-11 01:12:20|12352.9|12350.9|12355.2|12353.2|12355.4|12353.4|12352.9|12350.9|22
1652231550000|2022-05-11 01:12:30|12354.7|12352.7|12353.6|12351.6|12355.3|12353.3|12351.9|12349.9|15
1652231560000|2022-05-11 01:12:40|12353.7|12351.7|12354.2|12352.2|12354.3|12352.3|12353.2|12351.2|4
1652231570000|2022-05-11 01:12:50|12353.7|12351.7|12352.8|12350.8|12354.1|12352.1|12352.8|12350.8|2
1652231580000|2022-05-11 01:13:00|12352.9|12350.9|12355.3|12353.3|12355.3|12353.3|12352.7|12350.7|19
1652231590000|2022-05-11 01:13:10|12355.2|12353.2|12355.7|12353.7|12356.7|12354.7|12355.1|12353.1|12
1652231600000|2022-05-11 01:13:20|12355.8|12353.8|12356.9|12354.9|12357.1|12355.1|12355.7|12353.7|5
1652231610000|2022-05-11 01:13:30|12356.7|12354.7|12357.7|12355.7|12358.1|12356.1|12356.2|12354.2|6
1652231620000|2022-05-11 01:13:40|12357.6|12355.6|12356.7|12354.7|12357.8|12355.8|12356.7|12354.7|4
1652231630000|2022-05-11 01:13:50|12356.2|12354.2|12357.7|12355.7|12357.8|12355.8|12356.1|12354.1|6
1652231640000|2022-05-11 01:14:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.7|12354.7|13
1652231650000|2022-05-11 01:14:10|12356.8|12354.8|12355.4|12353.4|12357.4|12355.4|12355.4|12353.4|6
1652231660000|2022-05-11 01:14:20|12354.9|12352.9|12353.9|12351.9|12355.1|12353.1|12353.8|12351.8|14
1652231670000|2022-05-11 01:14:30|12354.1|12352.1|12353.7|12351.7|12354.3|12352.3|12353.4|12351.4|10
1652231680000|2022-05-11 01:14:40|12353.6|12351.6|12355.4|12353.4|12355.6|12353.6|12353.6|12351.6|1
1652231690000|2022-05-11 01:14:50|12355.3|12353.3|12355.3|12353.3|12355.4|12353.4|12354.8|12352.8|4
1652231700000|2022-05-11 01:15:00|12355.4|12353.4|12356.3|12354.3|12356.4|12354.4|12355.2|12353.2|5
1652231710000|2022-05-11 01:15:10|12356.6|12354.6|12356.4|12354.4|12356.8|12354.8|12356.2|12354.2|2
1652231720000|2022-05-11 01:15:20|12356.6|12354.6|12356.9|12354.9|12357.1|12355.1|12356.6|12354.6|4
1652231730000|2022-05-11 01:15:30|12357.1|12355.1|12357.8|12355.8|12357.8|12355.8|12356.7|12354.7|14
1652231740000|2022-05-11 01:15:40|12357.9|12355.9|12358.9|12356.9|12360.3|12358.3|12357.9|12355.9|24
1652231750000|2022-05-11 01:15:50|12358.7|12356.7|12358.2|12356.2|12358.7|12356.7|12357.8|12355.8|18
1652231760000|2022-05-11 01:16:00|12358.3|12356.3|12361.4|12359.4|12362.4|12360.4|12358.3|12356.3|20
1652231770000|2022-05-11 01:16:10|12361.3|12359.3|12363.6|12361.6|12363.8|12361.8|12359.3|12357.3|40
1652231780000|2022-05-11 01:16:20|12363.4|12361.4|12366.7|12364.7|12366.8|12364.8|12362.9|12360.9|18
1652231790000|2022-05-11 01:16:30|12366.3|12364.3|12364.6|12362.6|12366.3|12364.3|12363.8|12361.8|10
1652231800000|2022-05-11 01:16:40|12364.4|12362.4|12361.9|12359.9|12364.6|12362.6|12361.9|12359.9|10
1652231810000|2022-05-11 01:16:50|12361.8|12359.8|12363.2|12361.2|12363.6|12361.6|12360.9|12358.9|5
1652231820000|2022-05-11 01:17:00|12363.3|12361.3|12365.4|12363.4|12365.9|12363.9|12362.7|12360.7|5
1652231830000|2022-05-11 01:17:10|12365.6|12363.6|12366.3|12364.3|12367.6|12365.6|12365.6|12363.6|12
1652231840000|2022-05-11 01:17:20|12366.2|12364.2|12366.3|12364.3|12366.3|12364.3|12363.8|12361.8|17
1652231850000|2022-05-11 01:17:30|12366.2|12364.2|12365.2|12363.2|12366.3|12364.3|12364.6|12362.6|11
1652231860000|2022-05-11 01:17:40|12365.3|12363.3|12364.4|12362.4|12365.4|12363.4|12364.3|12362.3|5
1652231870000|2022-05-11 01:17:50|12364.6|12362.6|12365.7|12363.7|12365.8|12363.8|12364.4|12362.4|8
1652231880000|2022-05-11 01:18:00|12365.8|12363.8|12365.4|12363.4|12366.1|12364.1|12365.3|12363.3|2
1652231890000|2022-05-11 01:18:10|12365.3|12363.3|12367.9|12365.9|12367.9|12365.9|12365.3|12363.3|15
1652231900000|2022-05-11 01:18:20|12368.2|12366.2|12371.7|12369.7|12373.2|12371.2|12367.4|12365.4|95
1652231910000|2022-05-11 01:18:30|12371.9|12369.9|12371.4|12369.4|12372.3|12370.3|12370.8|12368.8|15
1652231920000|2022-05-11 01:18:40|12371.6|12369.6|12372.6|12370.6|12372.7|12370.7|12371.6|12369.6|10
1652231930000|2022-05-11 01:18:50|12372.2|12370.2|12370.7|12368.7|12372.4|12370.4|12370.4|12368.4|12
1652231940000|2022-05-11 01:19:00|12370.6|12368.6|12370.9|12368.9|12371.1|12369.1|12369.3|12367.3|8
1652231950000|2022-05-11 01:19:10|12370.8|12368.8|12369.9|12367.9|12371.2|12369.2|12369.8|12367.8|4
1652231960000|2022-05-11 01:19:20|12369.4|12367.4|12369.6|12367.6|12370.7|12368.7|12368.6|12366.6|16
1652231970000|2022-05-11 01:19:30|12369.7|12367.7|12371.2|12369.2|12371.2|12369.2|12369.7|12367.7|12
1652231980000|2022-05-11 01:19:40|12371.3|12369.3|12372.1|12370.1|12372.6|12370.6|12371.3|12369.3|12
1652231990000|2022-05-11 01:19:50|12371.9|12369.9|12369.4|12367.4|12372.2|12370.2|12369.3|12367.3|10
1652232000000|2022-05-11 01:20:00|12369.6|12367.6|12371.3|12369.3|12372.1|12370.1|12369.3|12367.3|15
1652232010000|2022-05-11 01:20:10|12371.4|12369.4|12371.7|12369.7|12372.3|12370.3|12369.6|12367.6|13
1652232020000|2022-05-11 01:20:20|12372.1|12370.1|12372.1|12370.1|12372.1|12370.1|12371.3|12369.3|2
1652232030000|2022-05-11 01:20:30|12372.2|12370.2|12373.3|12371.3|12374.1|12372.1|12371.2|12369.2|24
1652232040000|2022-05-11 01:20:40|12373.4|12371.4|12374.9|12372.9|12374.9|12372.9|12373.4|12371.4|18
1652232050000|2022-05-11 01:20:50|12374.6|12372.6|12375.4|12373.4|12375.4|12373.4|12374.2|12372.2|28
1652232060000|2022-05-11 01:21:00|12375.3|12373.3|12376.6|12374.6|12376.7|12374.7|12375.3|12373.3|20
1652232070000|2022-05-11 01:21:10|12376.7|12374.7|12378.3|12376.3|12378.3|12376.3|12375.3|12373.3|22
1652232080000|2022-05-11 01:21:20|12378.1|12376.1|12378.6|12376.6|12380.8|12378.8|12378.1|12376.1|28
1652232090000|2022-05-11 01:21:30|12378.7|12376.7|12379.6|12377.6|12379.7|12377.7|12377.9|12375.9|16
1652232100000|2022-05-11 01:21:40|12379.7|12377.7|12382.2|12380.2|12383.2|12381.2|12379.1|12377.1|71
1652232110000|2022-05-11 01:21:50|12382.1|12380.1|12382.2|12380.2|12382.6|12380.6|12381.8|12379.8|12
1652232120000|2022-05-11 01:22:00|12382.3|12380.3|12381.8|12379.8|12383.3|12381.3|12381.4|12379.4|35
1652232130000|2022-05-11 01:22:10|12381.7|12379.7|12382.9|12380.9|12383.4|12381.4|12381.7|12379.7|15
1652232140000|2022-05-11 01:22:20|12382.8|12380.8|12382.1|12380.1|12382.8|12380.8|12381.9|12379.9|5
1652232150000|2022-05-11 01:22:30|12381.9|12379.9|12384.2|12382.2|12384.4|12382.4|12381.6|12379.6|27
1652232160000|2022-05-11 01:22:40|12384.4|12382.4|12388.3|12386.3|12388.6|12386.6|12384.4|12382.4|51
1652232170000|2022-05-11 01:22:50|12388.8|12386.8|12391.3|12389.3|12391.3|12389.3|12388.8|12386.8|35
1652232180000|2022-05-11 01:23:00|12390.8|12388.8|12391.6|12389.6|12393.8|12391.8|12390.7|12388.7|74
1652232190000|2022-05-11 01:23:10|12391.4|12389.4|12389.9|12387.9|12391.6|12389.6|12389.8|12387.8|14
1652232200000|2022-05-11 01:23:20|12390.1|12388.1|12389.6|12387.6|12391.8|12389.8|12388.8|12386.8|56
1652232210000|2022-05-11 01:23:30|12389.7|12387.7|12390.4|12388.4|12390.7|12388.7|12389.3|12387.3|19
1652232220000|2022-05-11 01:23:40|12390.3|12388.3|12387.9|12385.9|12390.6|12388.6|12387.9|12385.9|11
1652232230000|2022-05-11 01:23:50|12387.3|12385.3|12386.3|12384.3|12387.8|12385.8|12386.2|12384.2|12
1652232240000|2022-05-11 01:24:00|12386.4|12384.4|12389.9|12387.9|12390.7|12388.7|12386.4|12384.4|18
1652232250000|2022-05-11 01:24:10|12390.1|12388.1|12395.6|12393.6|12395.8|12393.8|12389.6|12387.6|38
1652232260000|2022-05-11 01:24:20|12394.8|12392.8|12394.7|12392.7|12396.3|12394.3|12393.8|12391.8|50
1652232270000|2022-05-11 01:24:30|12394.4|12392.4|12393.2|12391.2|12394.7|12392.7|12392.4|12390.4|19
1652232280000|2022-05-11 01:24:40|12393.3|12391.3|12392.9|12390.9|12393.4|12391.4|12392.3|12390.3|9
1652232290000|2022-05-11 01:24:50|12392.6|12390.6|12392.3|12390.3|12393.3|12391.3|12391.3|12389.3|8
1652232300000|2022-05-11 01:25:00|12392.1|12390.1|12391.8|12389.8|12393.1|12391.1|12391.6|12389.6|19
1652232310000|2022-05-11 01:25:10|12391.3|12389.3|12392.3|12390.3|12392.4|12390.4|12389.7|12387.7|15
1652232320000|2022-05-11 01:25:20|12391.4|12389.4|12390.4|12388.4|12391.4|12389.4|12390.3|12388.3|7
1652232330000|2022-05-11 01:25:30|12390.3|12388.3|12388.7|12386.7|12390.6|12388.6|12388.1|12386.1|11
1652232340000|2022-05-11 01:25:40|12388.4|12386.4|12388.7|12386.7|12389.3|12387.3|12387.9|12385.9|9
1652232350000|2022-05-11 01:25:50|12388.6|12386.6|12388.3|12386.3|12388.7|12386.7|12387.3|12385.3|14
1652232360000|2022-05-11 01:26:00|12388.2|12386.2|12388.7|12386.7|12389.2|12387.2|12388.1|12386.1|6
1652232370000|2022-05-11 01:26:10|12388.4|12386.4|12390.3|12388.3|12390.3|12388.3|12388.3|12386.3|3
1652232380000|2022-05-11 01:26:20|12390.4|12388.4|12392.6|12390.6|12393.3|12391.3|12390.4|12388.4|17
1652232390000|2022-05-11 01:26:30|12392.8|12390.8|12391.1|12389.1|12392.9|12390.9|12389.4|12387.4|12
1652232400000|2022-05-11 01:26:40|12390.8|12388.8|12391.8|12389.8|12391.8|12389.8|12390.7|12388.7|4
1652232410000|2022-05-11 01:26:50|12391.7|12389.7|12391.4|12389.4|12392.1|12390.1|12391.3|12389.3|3
1652232420000|2022-05-11 01:27:00|12391.6|12389.6|12390.4|12388.4|12391.8|12389.8|12390.4|12388.4|5
1652232430000|2022-05-11 01:27:10|12390.6|12388.6|12391.9|12389.9|12392.4|12390.4|12390.4|12388.4|9
1652232440000|2022-05-11 01:27:20|12391.8|12389.8|12392.7|12390.7|12393.2|12391.2|12391.7|12389.7|8
1652232450000|2022-05-11 01:27:30|12392.8|12390.8|12391.6|12389.6|12392.9|12390.9|12391.6|12389.6|1
1652232460000|2022-05-11 01:27:40|12391.9|12389.9|12390.8|12388.8|12392.1|12390.1|12390.6|12388.6|3
1652232470000|2022-05-11 01:27:50|12391.3|12389.3|12390.9|12388.9|12391.7|12389.7|12390.8|12388.8|3
1652232480000|2022-05-11 01:28:00|12391.1|12389.1|12394.4|12392.4|12394.9|12392.9|12390.8|12388.8|21
1652232490000|2022-05-11 01:28:10|12394.6|12392.6|12395.1|12393.1|12395.6|12393.6|12394.2|12392.2|23
1652232500000|2022-05-11 01:28:20|12395.2|12393.2|12395.9|12393.9|12396.6|12394.6|12395.2|12393.2|11
1652232510000|2022-05-11 01:28:30|12395.8|12393.8|12395.1|12393.1|12395.8|12393.8|12394.4|12392.4|6
1652232520000|2022-05-11 01:28:40|12395.2|12393.2|12394.9|12392.9|12395.4|12393.4|12394.3|12392.3|14
1652232530000|2022-05-11 01:28:50|12394.8|12392.8|12394.6|12392.6|12395.2|12393.2|12394.2|12392.2|9
1652232540000|2022-05-11 01:29:00|12394.4|12392.4|12394.9|12392.9|12395.1|12393.1|12394.2|12392.2|8
1652232550000|2022-05-11 01:29:10|12395.1|12393.1|12398.3|12396.3|12398.6|12396.6|12395.1|12393.1|40
1652232560000|2022-05-11 01:29:20|12397.4|12395.4|12396.1|12394.1|12397.4|12395.4|12396.1|12394.1|17
1652232570000|2022-05-11 01:29:30|12395.9|12393.9|12395.9|12393.9|12396.2|12394.2|12395.3|12393.3|14
1652232580000|2022-05-11 01:29:40|12395.8|12393.8|12395.6|12393.6|12395.8|12393.8|12395.4|12393.4|2
1652232590000|2022-05-11 01:29:50|12395.7|12393.7|12396.9|12394.9|12397.1|12395.1|12395.7|12393.7|9
1652232600000|2022-05-11 01:30:00|12397.1|12395.1|12395.9|12393.9|12398.7|12396.7|12395.8|12393.8|48
1652232610000|2022-05-11 01:30:10|12396.7|12394.7|12394.7|12392.7|12396.8|12394.8|12394.7|12392.7|14
1652232620000|2022-05-11 01:30:20|12394.6|12392.6|12395.1|12393.1|12396.2|12394.2|12392.9|12390.9|27
1652232630000|2022-05-11 01:30:30|12394.9|12392.9|12396.2|12394.2|12396.6|12394.6|12393.7|12391.7|10
1652232640000|2022-05-11 01:30:40|12396.3|12394.3|12399.2|12397.2|12399.3|12397.3|12396.3|12394.3|17
1652232650000|2022-05-11 01:30:50|12399.1|12397.1|12402.6|12400.6|12403.2|12401.2|12399.1|12397.1|80
1652232660000|2022-05-11 01:31:00|12402.7|12400.7|12402.1|12400.1|12404.1|12402.1|12401.9|12399.9|55
1652232670000|2022-05-11 01:31:10|12402.2|12400.2|12400.1|12398.1|12402.4|12400.4|12400.1|12398.1|23
1652232680000|2022-05-11 01:31:20|12399.9|12397.9|12397.8|12395.8|12399.9|12397.9|12397.4|12395.4|25
1652232690000|2022-05-11 01:31:30|12397.9|12395.9|12397.7|12395.7|12400.9|12398.9|12397.7|12395.7|32
1652232700000|2022-05-11 01:31:40|12397.6|12395.6|12396.9|12394.9|12398.8|12396.8|12394.8|12392.8|28
1652232710000|2022-05-11 01:31:50|12397.1|12395.1|12394.2|12392.2|12397.1|12395.1|12393.7|12391.7|13
1652232720000|2022-05-11 01:32:00|12394.3|12392.3|12393.7|12391.7|12396.8|12394.8|12393.7|12391.7|9
1652232730000|2022-05-11 01:32:10|12393.8|12391.8|12390.3|12388.3|12393.8|12391.8|12388.8|12386.8|42
1652232740000|2022-05-11 01:32:20|12390.2|12388.2|12393.6|12391.6|12393.7|12391.7|12389.9|12387.9|12
1652232750000|2022-05-11 01:32:30|12393.7|12391.7|12391.3|12389.3|12393.8|12391.8|12391.3|12389.3|12
1652232760000|2022-05-11 01:32:40|12391.4|12389.4|12389.7|12387.7|12391.7|12389.7|12389.7|12387.7|7
1652232770000|2022-05-11 01:32:50|12389.4|12387.4|12391.7|12389.7|12392.2|12390.2|12389.2|12387.2|12
1652232780000|2022-05-11 01:33:00|12391.8|12389.8|12391.6|12389.6|12392.1|12390.1|12390.9|12388.9|31
1652232790000|2022-05-11 01:33:10|12391.4|12389.4|12387.3|12385.3|12391.4|12389.4|12386.6|12384.6|26
1652232800000|2022-05-11 01:33:20|12387.1|12385.1|12387.1|12385.1|12387.3|12385.3|12385.2|12383.2|24
1652232810000|2022-05-11 01:33:30|12386.9|12384.9|12386.8|12384.8|12387.4|12385.4|12386.4|12384.4|7
1652232820000|2022-05-11 01:33:40|12386.9|12384.9|12389.8|12387.8|12390.8|12388.8|12386.8|12384.8|13
1652232830000|2022-05-11 01:33:50|12388.9|12386.9|12388.3|12386.3|12389.7|12387.7|12386.8|12384.8|16
1652232840000|2022-05-11 01:34:00|12388.4|12386.4|12387.2|12385.2|12388.6|12386.6|12386.4|12384.4|8
1652232850000|2022-05-11 01:34:10|12387.3|12385.3|12384.7|12382.7|12387.6|12385.6|12384.1|12382.1|42
1652232860000|2022-05-11 01:34:20|12385.2|12383.2|12386.4|12384.4|12386.8|12384.8|12384.8|12382.8|15
1652232870000|2022-05-11 01:34:30|12386.2|12384.2|12388.4|12386.4|12388.4|12386.4|12386.2|12384.2|8
1652232880000|2022-05-11 01:34:40|12388.3|12386.3|12388.9|12386.9|12388.9|12386.9|12387.9|12385.9|7
1652232890000|2022-05-11 01:34:50|12388.8|12386.8|12388.8|12386.8|12389.3|12387.3|12388.6|12386.6|4
1652232900000|2022-05-11 01:35:00|12388.9|12386.9|12390.8|12388.8|12391.2|12389.2|12388.8|12386.8|13
1652232910000|2022-05-11 01:35:10|12390.9|12388.9|12390.1|12388.1|12390.9|12388.9|12389.4|12387.4|6
1652232920000|2022-05-11 01:35:20|12389.9|12387.9|12385.7|12383.7|12390.2|12388.2|12385.7|12383.7|7
1652232930000|2022-05-11 01:35:30|12385.8|12383.8|12384.9|12382.9|12385.9|12383.9|12384.6|12382.6|7
1652232940000|2022-05-11 01:35:40|12384.8|12382.8|12385.7|12383.7|12386.7|12384.7|12382.7|12380.7|30
1652232950000|2022-05-11 01:35:50|12385.6|12383.6|12382.2|12380.2|12385.6|12383.6|12380.4|12378.4|42
1652232960000|2022-05-11 01:36:00|12382.3|12380.3|12379.8|12377.8|12382.6|12380.6|12379.8|12377.8|14
1652232970000|2022-05-11 01:36:10|12380.3|12378.3|12379.7|12377.7|12380.8|12378.8|12379.6|12377.6|18
1652232980000|2022-05-11 01:36:20|12380.2|12378.2|12379.7|12377.7|12381.2|12379.2|12379.7|12377.7|22
1652232990000|2022-05-11 01:36:30|12379.8|12377.8|12381.7|12379.7|12381.8|12379.8|12379.8|12377.8|23
1652233000000|2022-05-11 01:36:40|12381.6|12379.6|12378.9|12376.9|12381.8|12379.8|12378.1|12376.1|20
1652233010000|2022-05-11 01:36:50|12378.6|12376.6|12377.7|12375.7|12378.7|12376.7|12376.8|12374.8|15
1652233020000|2022-05-11 01:37:00|12377.6|12375.6|12379.2|12377.2|12379.3|12377.3|12377.4|12375.4|26
1652233030000|2022-05-11 01:37:10|12378.8|12376.8|12379.7|12377.7|12380.6|12378.6|12378.8|12376.8|21
1652233040000|2022-05-11 01:37:20|12378.6|12376.6|12381.7|12379.7|12381.7|12379.7|12378.6|12376.6|8
1652233050000|2022-05-11 01:37:30|12381.3|12379.3|12382.7|12380.7|12383.4|12381.4|12381.3|12379.3|12
1652233060000|2022-05-11 01:37:40|12382.8|12380.8|12384.2|12382.2|12384.4|12382.4|12382.8|12380.8|12
1652233070000|2022-05-11 01:37:50|12384.3|12382.3|12383.8|12381.8|12384.4|12382.4|12383.8|12381.8|5
1652233080000|2022-05-11 01:38:00|12383.9|12381.9|12383.4|12381.4|12384.6|12382.6|12383.2|12381.2|28
1652233090000|2022-05-11 01:38:10|12383.2|12381.2|12383.1|12381.1|12383.9|12381.9|12382.9|12380.9|4
1652233100000|2022-05-11 01:38:20|12382.1|12380.1|12381.4|12379.4|12382.6|12380.6|12381.1|12379.1|9
1652233110000|2022-05-11 01:38:30|12381.6|12379.6|12383.8|12381.8|12384.3|12382.3|12381.6|12379.6|7
1652233120000|2022-05-11 01:38:40|12384.2|12382.2|12386.1|12384.1|12386.6|12384.6|12383.6|12381.6|16
1652233130000|2022-05-11 01:38:50|12387.1|12385.1|12387.2|12385.2|12388.9|12386.9|12386.7|12384.7|36
1652233140000|2022-05-11 01:39:00|12387.3|12385.3|12388.1|12386.1|12388.4|12386.4|12387.3|12385.3|19
1652233150000|2022-05-11 01:39:10|12387.8|12385.8|12388.8|12386.8|12389.3|12387.3|12387.8|12385.8|5
1652233160000|2022-05-11 01:39:20|12388.9|12386.9|12390.3|12388.3|12391.1|12389.1|12388.3|12386.3|27
1652233170000|2022-05-11 01:39:30|12390.2|12388.2|12389.7|12387.7|12390.4|12388.4|12389.7|12387.7|4
1652233180000|2022-05-11 01:39:40|12390.2|12388.2|12390.7|12388.7|12391.3|12389.3|12389.6|12387.6|8
1652233190000|2022-05-11 01:39:50|12390.8|12388.8|12388.6|12386.6|12390.8|12388.8|12388.2|12386.2|9
1652233200000|2022-05-11 01:40:00|12388.7|12386.7|12391.9|12389.9|12393.3|12391.3|12388.6|12386.6|23
1652233210000|2022-05-11 01:40:10|12391.8|12389.8|12398.2|12396.2|12398.4|12396.4|12391.4|12389.4|30
1652233220000|2022-05-11 01:40:20|12397.9|12395.9|12398.3|12396.3|12399.8|12397.8|12397.2|12395.2|43
1652233230000|2022-05-11 01:40:30|12399.2|12397.2|12399.6|12397.6|12400.3|12398.3|12399.2|12397.2|19
1652233240000|2022-05-11 01:40:40|12399.7|12397.7|12396.8|12394.8|12400.1|12398.1|12396.3|12394.3|42
1652233250000|2022-05-11 01:40:50|12396.6|12394.6|12397.3|12395.3|12397.4|12395.4|12396.4|12394.4|6
1652233260000|2022-05-11 01:41:00|12397.2|12395.2|12397.3|12395.3|12397.9|12395.9|12396.8|12394.8|13
1652233270000|2022-05-11 01:41:10|12397.4|12395.4|12397.7|12395.7|12397.7|12395.7|12396.8|12394.8|9
1652233280000|2022-05-11 01:41:20|12397.8|12395.8|12396.9|12394.9|12397.8|12395.8|12395.3|12393.3|11
1652233290000|2022-05-11 01:41:30|12397.2|12395.2|12396.3|12394.3|12397.2|12395.2|12395.9|12393.9|12
1652233300000|2022-05-11 01:41:40|12396.2|12394.2|12397.1|12395.1|12397.1|12395.1|12396.1|12394.1|6
1652233310000|2022-05-11 01:41:50|12397.3|12395.3|12399.7|12397.7|12400.4|12398.4|12397.3|12395.3|44
1652233320000|2022-05-11 01:42:00|12399.8|12397.8|12399.3|12397.3|12400.2|12398.2|12398.4|12396.4|34
1652233330000|2022-05-11 01:42:10|12399.2|12397.2|12398.3|12396.3|12399.6|12397.6|12397.9|12395.9|5
1652233340000|2022-05-11 01:42:20|12398.4|12396.4|12398.1|12396.1|12399.4|12397.4|12397.9|12395.9|8
1652233350000|2022-05-11 01:42:30|12398.2|12396.2|12397.6|12395.6|12398.6|12396.6|12397.2|12395.2|13
1652233360000|2022-05-11 01:42:40|12397.4|12395.4|12398.8|12396.8|12399.1|12397.1|12397.3|12395.3|6
1652233370000|2022-05-11 01:42:50|12398.6|12396.6|12396.9|12394.9|12398.6|12396.6|12396.7|12394.7|12
1652233380000|2022-05-11 01:43:00|12397.1|12395.1|12396.3|12394.3|12397.1|12395.1|12395.7|12393.7|17
1652233390000|2022-05-11 01:43:10|12396.6|12394.6|12396.2|12394.2|12397.4|12395.4|12395.8|12393.8|12
1652233400000|2022-05-11 01:43:20|12396.1|12394.1|12395.6|12393.6|12396.1|12394.1|12395.2|12393.2|9
1652233410000|2022-05-11 01:43:30|12395.4|12393.4|12394.7|12392.7|12395.7|12393.7|12393.8|12391.8|26
1652233420000|2022-05-11 01:43:40|12395.1|12393.1|12394.9|12392.9|12395.2|12393.2|12394.9|12392.9|7
1652233430000|2022-05-11 01:43:50|12395.1|12393.1|12395.8|12393.8|12395.8|12393.8|12394.7|12392.7|9
1652233440000|2022-05-11 01:44:00|12395.3|12393.3|12395.1|12393.1|12395.3|12393.3|12394.1|12392.1|12
1652233450000|2022-05-11 01:44:10|12395.2|12393.2|12395.8|12393.8|12395.9|12393.9|12395.1|12393.1|3
1652233460000|2022-05-11 01:44:20|12395.9|12393.9|12394.8|12392.8|12395.9|12393.9|12394.8|12392.8|5
1652233470000|2022-05-11 01:44:30|12394.6|12392.6|12394.2|12392.2|12394.7|12392.7|12393.9|12391.9|1
1652233480000|2022-05-11 01:44:40|12394.3|12392.3|12397.2|12395.2|12398.7|12396.7|12394.3|12392.3|31
1652233490000|2022-05-11 01:44:50|12397.1|12395.1|12398.1|12396.1|12398.1|12396.1|12396.9|12394.9|1
1652233500000|2022-05-11 01:45:00|12398.2|12396.2|12398.3|12396.3|12398.3|12396.3|12397.7|12395.7|3
1652233510000|2022-05-11 01:45:10|12397.2|12395.2|12396.1|12394.1|12397.4|12395.4|12396.1|12394.1|5
1652233520000|2022-05-11 01:45:20|12396.2|12394.2|12393.9|12391.9|12396.2|12394.2|12393.9|12391.9|18
1652233530000|2022-05-11 01:45:30|12394.1|12392.1|12394.1|12392.1|12394.8|12392.8|12394.1|12392.1|6
1652233540000|2022-05-11 01:45:40|12393.6|12391.6|12394.7|12392.7|12394.7|12392.7|12393.4|12391.4|8
1652233550000|2022-05-11 01:45:50|12394.6|12392.6|12394.9|12392.9|12397.6|12395.6|12394.4|12392.4|13
1652233560000|2022-05-11 01:46:00|12395.2|12393.2|12397.1|12395.1|12397.2|12395.2|12395.2|12393.2|5
1652233570000|2022-05-11 01:46:10|12397.3|12395.3|12397.2|12395.2|12397.4|12395.4|12395.8|12393.8|11
1652233580000|2022-05-11 01:46:20|12397.1|12395.1|12399.9|12397.9|12399.9|12397.9|12396.6|12394.6|31
1652233590000|2022-05-11 01:46:30|12399.7|12397.7|12400.7|12398.7|12401.2|12399.2|12399.4|12397.4|38
1652233600000|2022-05-11 01:46:40|12400.6|12398.6|12401.1|12399.1|12401.3|12399.3|12400.2|12398.2|19
1652233610000|2022-05-11 01:46:50|12400.9|12398.9|12400.8|12398.8|12401.3|12399.3|12400.8|12398.8|10
1652233620000|2022-05-11 01:47:00|12400.7|12398.7|12398.4|12396.4|12400.9|12398.9|12398.4|12396.4|11
1652233630000|2022-05-11 01:47:10|12398.6|12396.6|12398.1|12396.1|12398.8|12396.8|12397.7|12395.7|3
1652233640000|2022-05-11 01:47:20|12397.9|12395.9|12399.6|12397.6|12399.6|12397.6|12397.7|12395.7|8
1652233650000|2022-05-11 01:47:30|12398.9|12396.9|12393.2|12391.2|12399.7|12397.7|12393.2|12391.2|45
1652233660000|2022-05-11 01:47:40|12393.1|12391.1|12394.6|12392.6|12394.7|12392.7|12391.6|12389.6|36
1652233670000|2022-05-11 01:47:50|12394.4|12392.4|12393.7|12391.7|12394.6|12392.6|12392.2|12390.2|24
1652233680000|2022-05-11 01:48:00|12393.2|12391.2|12393.7|12391.7|12393.8|12391.8|12389.1|12387.1|95
1652233690000|2022-05-11 01:48:10|12393.8|12391.8|12392.3|12390.3|12394.2|12392.2|12389.8|12387.8|35
1652233700000|2022-05-11 01:48:20|12392.1|12390.1|12393.1|12391.1|12394.3|12392.3|12392.1|12390.1|11
1652233710000|2022-05-11 01:48:30|12393.2|12391.2|12393.3|12391.3|12394.3|12392.3|12392.9|12390.9|7
1652233720000|2022-05-11 01:48:40|12393.7|12391.7|12394.3|12392.3|12394.7|12392.7|12393.6|12391.6|9
1652233730000|2022-05-11 01:48:50|12394.4|12392.4|12394.1|12392.1|12395.2|12393.2|12394.1|12392.1|10
1652233740000|2022-05-11 01:49:00|12394.2|12392.2|12395.2|12393.2|12395.8|12393.8|12394.2|12392.2|6
1652233750000|2022-05-11 01:49:10|12395.1|12393.1|12395.2|12393.2|12395.2|12393.2|12394.8|12392.8|1
1652233760000|2022-05-11 01:49:20|12394.8|12392.8|12394.3|12392.3|12394.9|12392.9|12393.4|12391.4|12
1652233770000|2022-05-11 01:49:30|12394.4|12392.4|12393.6|12391.6|12394.8|12392.8|12393.4|12391.4|11
1652233780000|2022-05-11 01:49:40|12393.7|12391.7|12392.9|12390.9|12393.7|12391.7|12391.3|12389.3|16
1652233790000|2022-05-11 01:49:50|12393.1|12391.1|12391.8|12389.8|12393.1|12391.1|12391.7|12389.7|2
1652233800000|2022-05-11 01:50:00|12392.6|12390.6|12388.7|12386.7|12392.7|12390.7|12386.7|12384.7|38
1652233810000|2022-05-11 01:50:10|12388.9|12386.9|12388.6|12386.6|12390.7|12388.7|12388.4|12386.4|15
1652233820000|2022-05-11 01:50:20|12388.4|12386.4|12388.4|12386.4|12389.2|12387.2|12387.7|12385.7|9
1652233830000|2022-05-11 01:50:30|12388.6|12386.6|12387.1|12385.1|12388.9|12386.9|12387.1|12385.1|12
1652233840000|2022-05-11 01:50:40|12386.8|12384.8|12386.2|12384.2|12386.9|12384.9|12385.6|12383.6|7
1652233850000|2022-05-11 01:50:50|12386.3|12384.3|12387.1|12385.1|12387.1|12385.1|12385.7|12383.7|14
1652233860000|2022-05-11 01:51:00|12386.9|12384.9|12386.7|12384.7|12386.9|12384.9|12384.6|12382.6|22
1652233870000|2022-05-11 01:51:10|12386.6|12384.6|12388.4|12386.4|12388.7|12386.7|12386.2|12384.2|10
1652233880000|2022-05-11 01:51:20|12388.7|12386.7|12389.2|12387.2|12391.1|12389.1|12388.6|12386.6|45
1652233890000|2022-05-11 01:51:30|12389.3|12387.3|12389.7|12387.7|12390.9|12388.9|12389.2|12387.2|12
1652233900000|2022-05-11 01:51:40|12389.8|12387.8|12389.9|12387.9|12390.9|12388.9|12389.6|12387.6|11
1652233910000|2022-05-11 01:51:50|12390.1|12388.1|12389.6|12387.6|12390.9|12388.9|12389.6|12387.6|5
1652233920000|2022-05-11 01:52:00|12389.8|12387.8|12391.3|12389.3|12391.7|12389.7|12389.6|12387.6|13
1652233930000|2022-05-11 01:52:10|12391.4|12389.4|12390.3|12388.3|12391.4|12389.4|12390.3|12388.3|15
1652233940000|2022-05-11 01:52:20|12390.7|12388.7|12390.6|12388.6|12390.7|12388.7|12389.7|12387.7|10
1652233950000|2022-05-11 01:52:30|12390.7|12388.7|12391.6|12389.6|12392.3|12390.3|12390.7|12388.7|9
1652233960000|2022-05-11 01:52:40|12391.8|12389.8|12391.7|12389.7|12391.8|12389.8|12391.2|12389.2|9
1652233970000|2022-05-11 01:52:50|12391.6|12389.6|12395.9|12393.9|12395.9|12393.9|12391.6|12389.6|15
1652233980000|2022-05-11 01:53:00|12397.2|12395.2|12399.2|12397.2|12399.6|12397.6|12397.2|12395.2|31
1652233990000|2022-05-11 01:53:10|12399.6|12397.6|12400.7|12398.7|12401.3|12399.3|12399.3|12397.3|30
1652234000000|2022-05-11 01:53:20|12400.8|12398.8|12401.9|12399.9|12401.9|12399.9|12399.7|12397.7|16
1652234010000|2022-05-11 01:53:30|12400.9|12398.9|12401.4|12399.4|12401.6|12399.6|12400.9|12398.9|20
1652234020000|2022-05-11 01:53:40|12401.6|12399.6|12400.4|12398.4|12401.8|12399.8|12400.4|12398.4|11
1652234030000|2022-05-11 01:53:50|12400.8|12398.8|12403.2|12401.2|12403.2|12401.2|12400.3|12398.3|35
1652234040000|2022-05-11 01:54:00|12403.7|12401.7|12402.6|12400.6|12403.8|12401.8|12400.6|12398.6|69
1652234050000|2022-05-11 01:54:10|12402.7|12400.7|12405.3|12403.3|12405.4|12403.4|12402.7|12400.7|20
1652234060000|2022-05-11 01:54:20|12405.6|12403.6|12412.7|12410.7|12414.4|12412.4|12405.4|12403.4|155
1652234070000|2022-05-11 01:54:30|12413.8|12411.8|12413.7|12411.7|12415.4|12413.4|12412.6|12410.6|83
1652234080000|2022-05-11 01:54:40|12413.8|12411.8|12415.3|12413.3|12415.3|12413.3|12413.4|12411.4|29
1652234090000|2022-05-11 01:54:50|12415.4|12413.4|12413.2|12411.2|12415.4|12413.4|12412.3|12410.3|20
1652234100000|2022-05-11 01:55:00|12413.3|12411.3|12413.6|12411.6|12413.9|12411.9|12413.2|12411.2|16
1652234110000|2022-05-11 01:55:10|12412.7|12410.7|12412.6|12410.6|12413.8|12411.8|12411.8|12409.8|22
1652234120000|2022-05-11 01:55:20|12412.7|12410.7|12410.4|12408.4|12413.1|12411.1|12410.4|12408.4|11
1652234130000|2022-05-11 01:55:30|12410.6|12408.6|12411.8|12409.8|12411.8|12409.8|12409.9|12407.9|25
1652234140000|2022-05-11 01:55:40|12412.7|12410.7|12414.4|12412.4|12414.4|12412.4|12412.7|12410.7|18
1652234150000|2022-05-11 01:55:50|12414.6|12412.6|12413.7|12411.7|12414.6|12412.6|12412.9|12410.9|16
1652234160000|2022-05-11 01:56:00|12413.8|12411.8|12413.8|12411.8|12414.1|12412.1|12412.9|12410.9|15
1652234170000|2022-05-11 01:56:10|12413.9|12411.9|12413.2|12411.2|12414.1|12412.1|12413.2|12411.2|3
1652234180000|2022-05-11 01:56:20|12413.4|12411.4|12411.9|12409.9|12413.6|12411.6|12411.9|12409.9|27
1652234190000|2022-05-11 01:56:30|12412.8|12410.8|12413.3|12411.3|12413.4|12411.4|12411.7|12409.7|16
1652234200000|2022-05-11 01:56:40|12413.4|12411.4|12413.2|12411.2|12413.4|12411.4|12412.8|12410.8|6
1652234210000|2022-05-11 01:56:50|12412.1|12410.1|12413.3|12411.3|12413.3|12411.3|12411.7|12409.7|25
1652234220000|2022-05-11 01:57:00|12413.4|12411.4|12411.9|12409.9|12413.4|12411.4|12411.8|12409.8|15
1652234230000|2022-05-11 01:57:10|12412.2|12410.2|12411.6|12409.6|12412.3|12410.3|12411.4|12409.4|5
1652234240000|2022-05-11 01:57:20|12410.8|12408.8|12410.2|12408.2|12411.1|12409.1|12410.1|12408.1|7
1652234250000|2022-05-11 01:57:30|12410.1|12408.1|12411.6|12409.6|12411.7|12409.7|12410.1|12408.1|7
1652234260000|2022-05-11 01:57:40|12411.4|12409.4|12410.8|12408.8|12411.4|12409.4|12410.1|12408.1|4
1652234270000|2022-05-11 01:57:50|12410.9|12408.9|12410.6|12408.6|12411.1|12409.1|12410.4|12408.4|6
1652234280000|2022-05-11 01:58:00|12410.8|12408.8|12412.4|12410.4|12412.7|12410.7|12410.3|12408.3|17
1652234290000|2022-05-11 01:58:10|12412.6|12410.6|12413.9|12411.9|12414.7|12412.7|12412.6|12410.6|23
1652234300000|2022-05-11 01:58:20|12413.7|12411.7|12413.2|12411.2|12418.6|12416.6|12410.4|12408.4|139
1652234310000|2022-05-11 01:58:30|12413.8|12411.8|12413.6|12411.6|12417.3|12415.3|12413.6|12411.6|38
1652234320000|2022-05-11 01:58:40|12413.7|12411.7|12412.8|12410.8|12416.1|12414.1|12412.7|12410.7|15
1652234330000|2022-05-11 01:58:50|12412.7|12410.7|12415.4|12413.4|12415.4|12413.4|12411.6|12409.6|6
1652234340000|2022-05-11 01:59:00|12415.3|12413.3|12409.4|12407.4|12415.8|12413.8|12409.3|12407.3|27
1652234350000|2022-05-11 01:59:10|12409.1|12407.1|12412.8|12410.8|12413.7|12411.7|12408.2|12406.2|23
1652234360000|2022-05-11 01:59:20|12412.9|12410.9|12414.2|12412.2|12415.7|12413.7|12412.3|12410.3|73
1652234370000|2022-05-11 01:59:30|12414.7|12412.7|12414.2|12412.2|12415.2|12413.2|12413.8|12411.8|10
1652234380000|2022-05-11 01:59:40|12414.3|12412.3|12412.4|12410.4|12414.3|12412.3|12412.2|12410.2|23
1652234390000|2022-05-11 01:59:50|12412.3|12410.3|12412.4|12410.4|12412.6|12410.6|12411.4|12409.4|3
1652234400000|2022-05-11 02:00:00|12412.3|12410.3|12405.8|12403.8|12412.3|12410.3|12405.8|12403.8|25
1652234410000|2022-05-11 02:00:10|12405.9|12403.9|12407.3|12405.3|12409.1|12407.1|12405.9|12403.9|25
1652234420000|2022-05-11 02:00:20|12407.2|12405.2|12410.4|12408.4|12410.6|12408.6|12406.9|12404.9|19
1652234430000|2022-05-11 02:00:30|12410.6|12408.6|12409.6|12407.6|12411.3|12409.3|12408.6|12406.6|11
1652234440000|2022-05-11 02:00:40|12409.4|12407.4|12409.8|12407.8|12410.7|12408.7|12409.4|12407.4|3
1652234450000|2022-05-11 02:00:50|12408.8|12406.8|12410.3|12408.3|12410.3|12408.3|12408.7|12406.7|13
1652234460000|2022-05-11 02:01:00|12409.7|12407.7|12410.8|12408.8|12410.8|12408.8|12409.6|12407.6|6
1652234470000|2022-05-11 02:01:10|12410.2|12408.2|12413.6|12411.6|12413.8|12411.8|12410.2|12408.2|29
1652234480000|2022-05-11 02:01:20|12413.7|12411.7|12413.4|12411.4|12414.1|12412.1|12412.8|12410.8|9
1652234490000|2022-05-11 02:01:30|12413.3|12411.3|12413.2|12411.2|12414.2|12412.2|12413.1|12411.1|9
1652234500000|2022-05-11 02:01:40|12413.3|12411.3|12412.3|12410.3|12413.7|12411.7|12412.1|12410.1|4
1652234510000|2022-05-11 02:01:50|12411.9|12409.9|12412.9|12410.9|12413.3|12411.3|12411.9|12409.9|13
1652234520000|2022-05-11 02:02:00|12413.1|12411.1|12413.9|12411.9|12414.1|12412.1|12412.8|12410.8|11
1652234530000|2022-05-11 02:02:10|12414.1|12412.1|12412.1|12410.1|12414.1|12412.1|12411.8|12409.8|13
1652234540000|2022-05-11 02:02:20|12412.2|12410.2|12409.8|12407.8|12412.2|12410.2|12409.6|12407.6|10
1652234550000|2022-05-11 02:02:30|12410.1|12408.1|12412.3|12410.3|12412.4|12410.4|12409.9|12407.9|12
1652234560000|2022-05-11 02:02:40|12412.2|12410.2|12410.9|12408.9|12412.3|12410.3|12410.9|12408.9|4
1652234570000|2022-05-11 02:02:50|12411.6|12409.6|12411.4|12409.4|12411.7|12409.7|12411.1|12409.1|7
1652234580000|2022-05-11 02:03:00|12412.7|12410.7|12411.4|12409.4|12413.1|12411.1|12411.4|12409.4|26
1652234590000|2022-05-11 02:03:10|12411.7|12409.7|12412.7|12410.7|12412.8|12410.8|12411.7|12409.7|3
1652234600000|2022-05-11 02:03:20|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.8|12409.8|12
1652234610000|2022-05-11 02:03:30|12412.2|12410.2|12412.4|12410.4|12412.4|12410.4|12411.7|12409.7|3
1652234620000|2022-05-11 02:03:40|12412.6|12410.6|12412.3|12410.3|12412.8|12410.8|12412.3|12410.3|2
1652234630000|2022-05-11 02:03:50|12412.2|12410.2|12412.7|12410.7|12412.7|12410.7|12411.6|12409.6|0
1652234640000|2022-05-11 02:04:00|12412.8|12410.8|12411.1|12409.1|12412.9|12410.9|12411.1|12409.1|8
1652234650000|2022-05-11 02:04:10|12411.3|12409.3|12413.1|12411.1|12413.1|12411.1|12410.9|12408.9|12
1652234660000|2022-05-11 02:04:20|12413.2|12411.2|12412.9|12410.9|12413.2|12411.2|12412.4|12410.4|5
1652234670000|2022-05-11 02:04:30|12413.1|12411.1|12414.3|12412.3|12414.4|12412.4|12412.9|12410.9|8
1652234680000|2022-05-11 02:04:40|12415.4|12413.4|12416.7|12414.7|12417.4|12415.4|12415.4|12413.4|22
1652234690000|2022-05-11 02:04:50|12417.1|12415.1|12415.6|12413.6|12417.1|12415.1|12415.4|12413.4|17
1652234700000|2022-05-11 02:05:00|12415.7|12413.7|12418.3|12416.3|12418.3|12416.3|12415.6|12413.6|13
1652234710000|2022-05-11 02:05:10|12418.2|12416.2|12417.8|12415.8|12418.4|12416.4|12416.9|12414.9|17
1652234720000|2022-05-11 02:05:20|12417.9|12415.9|12417.2|12415.2|12418.3|12416.3|12417.1|12415.1|13
1652234730000|2022-05-11 02:05:30|12417.3|12415.3|12417.2|12415.2|12417.6|12415.6|12416.2|12414.2|7
1652234740000|2022-05-11 02:05:40|12417.4|12415.4|12416.8|12414.8|12417.7|12415.7|12416.8|12414.8|11
1652234750000|2022-05-11 02:05:50|12416.9|12414.9|12419.9|12417.9|12421.1|12419.1|12416.8|12414.8|50
1652234760000|2022-05-11 02:06:00|12419.8|12417.8|12421.3|12419.3|12421.3|12419.3|12418.9|12416.9|16
1652234770000|2022-05-11 02:06:10|12421.4|12419.4|12418.3|12416.3|12421.4|12419.4|12418.1|12416.1|28
1652234780000|2022-05-11 02:06:20|12417.4|12415.4|12420.3|12418.3|12420.4|12418.4|12417.4|12415.4|21
1652234790000|2022-05-11 02:06:30|12419.7|12417.7|12420.3|12418.3|12420.3|12418.3|12418.7|12416.7|17
1652234800000|2022-05-11 02:06:40|12420.4|12418.4|12420.9|12418.9|12421.8|12419.8|12420.4|12418.4|33
1652234810000|2022-05-11 02:06:50|12420.8|12418.8|12424.1|12422.1|12424.4|12422.4|12420.8|12418.8|57
1652234820000|2022-05-11 02:07:00|12423.9|12421.9|12422.1|12420.1|12423.9|12421.9|12421.1|12419.1|18
1652234830000|2022-05-11 02:07:10|12422.2|12420.2|12419.2|12417.2|12422.2|12420.2|12419.1|12417.1|18
1652234840000|2022-05-11 02:07:20|12419.3|12417.3|12421.8|12419.8|12421.8|12419.8|12419.3|12417.3|8
1652234850000|2022-05-11 02:07:30|12421.9|12419.9|12424.3|12422.3|12424.7|12422.7|12421.9|12419.9|11
1652234860000|2022-05-11 02:07:40|12424.2|12422.2|12424.4|12422.4|12424.4|12422.4|12423.3|12421.3|22
1652234870000|2022-05-11 02:07:50|12425.4|12423.4|12426.4|12424.4|12426.8|12424.8|12425.4|12423.4|32
1652234880000|2022-05-11 02:08:00|12426.9|12424.9|12428.3|12426.3|12428.6|12426.6|12425.8|12423.8|45
1652234890000|2022-05-11 02:08:10|12428.2|12426.2|12431.9|12429.9|12432.7|12430.7|12427.8|12425.8|62
1652234900000|2022-05-11 02:08:20|12431.6|12429.6|12434.2|12432.2|12434.4|12432.4|12430.3|12428.3|67
1652234910000|2022-05-11 02:08:30|12434.3|12432.3|12435.1|12433.1|12436.2|12434.2|12434.3|12432.3|42
1652234920000|2022-05-11 02:08:40|12434.9|12432.9|12436.1|12434.1|12436.2|12434.2|12434.2|12432.2|46
1652234930000|2022-05-11 02:08:50|12435.9|12433.9|12435.2|12433.2|12436.6|12434.6|12434.9|12432.9|63
1652234940000|2022-05-11 02:09:00|12435.3|12433.3|12434.8|12432.8|12435.4|12433.4|12434.1|12432.1|39
1652234950000|2022-05-11 02:09:10|12435.1|12433.1|12434.1|12432.1|12435.1|12433.1|12432.9|12430.9|23
1652234960000|2022-05-11 02:09:20|12434.2|12432.2|12433.8|12431.8|12434.4|12432.4|12432.6|12430.6|15
1652234970000|2022-05-11 02:09:30|12433.2|12431.2|12432.7|12430.7|12434.8|12432.8|12432.4|12430.4|11
1652234980000|2022-05-11 02:09:40|12432.8|12430.8|12434.2|12432.2|12434.3|12432.3|12432.4|12430.4|4
1652234990000|2022-05-11 02:09:50|12434.3|12432.3|12433.8|12431.8|12434.4|12432.4|12432.7|12430.7|32
1652235000000|2022-05-11 02:10:00|12432.8|12430.8|12432.4|12430.4|12433.1|12431.1|12431.6|12429.6|28
1652235010000|2022-05-11 02:10:10|12432.3|12430.3|12430.9|12428.9|12432.3|12430.3|12430.7|12428.7|20
1652235020000|2022-05-11 02:10:20|12431.1|12429.1|12430.6|12428.6|12431.1|12429.1|12430.2|12428.2|11
1652235030000|2022-05-11 02:10:30|12430.7|12428.7|12431.9|12429.9|12432.2|12430.2|12430.1|12428.1|19
1652235040000|2022-05-11 02:10:40|12431.8|12429.8|12432.1|12430.1|12432.6|12430.6|12431.1|12429.1|15
1652235050000|2022-05-11 02:10:50|12431.9|12429.9|12431.9|12429.9|12432.2|12430.2|12430.6|12428.6|25
1652235060000|2022-05-11 02:11:00|12431.6|12429.6|12432.1|12430.1|12432.1|12430.1|12431.4|12429.4|4
1652235070000|2022-05-11 02:11:10|12432.2|12430.2|12435.3|12433.3|12435.8|12433.8|12432.2|12430.2|36
1652235080000|2022-05-11 02:11:20|12435.2|12433.2|12436.3|12434.3|12437.1|12435.1|12435.2|12433.2|19
1652235090000|2022-05-11 02:11:30|12436.4|12434.4|12436.8|12434.8|12436.9|12434.9|12436.1|12434.1|8
1652235100000|2022-05-11 02:11:40|12436.7|12434.7|12436.3|12434.3|12437.1|12435.1|12436.2|12434.2|17
1652235110000|2022-05-11 02:11:50|12436.4|12434.4|12435.7|12433.7|12436.7|12434.7|12435.7|12433.7|8
1652235120000|2022-05-11 02:12:00|12435.9|12433.9|12436.8|12434.8|12436.8|12434.8|12435.6|12433.6|7
1652235130000|2022-05-11 02:12:10|12436.9|12434.9|12437.2|12435.2|12438.1|12436.1|12436.9|12434.9|15
1652235140000|2022-05-11 02:12:20|12437.1|12435.1|12435.6|12433.6|12437.3|12435.3|12435.6|12433.6|12
1652235150000|2022-05-11 02:12:30|12435.4|12433.4|12433.2|12431.2|12435.6|12433.6|12433.2|12431.2|22
1652235160000|2022-05-11 02:12:40|12433.7|12431.7|12433.2|12431.2|12433.7|12431.7|12432.3|12430.3|14
1652235170000|2022-05-11 02:12:50|12433.3|12431.3|12433.9|12431.9|12434.6|12432.6|12433.2|12431.2|1
1652235180000|2022-05-11 02:13:00|12433.8|12431.8|12433.2|12431.2|12433.9|12431.9|12432.2|12430.2|69
1652235190000|2022-05-11 02:13:10|12433.1|12431.1|12431.9|12429.9|12433.6|12431.6|12431.8|12429.8|10
1652235200000|2022-05-11 02:13:20|12432.1|12430.1|12430.8|12428.8|12432.1|12430.1|12430.6|12428.6|20
1652235210000|2022-05-11 02:13:30|12430.7|12428.7|12430.4|12428.4|12430.8|12428.8|12428.9|12426.9|30
1652235220000|2022-05-11 02:13:40|12430.3|12428.3|12430.6|12428.6|12431.3|12429.3|12430.1|12428.1|18
1652235230000|2022-05-11 02:13:50|12430.4|12428.4|12433.2|12431.2|12433.2|12431.2|12430.4|12428.4|11
1652235240000|2022-05-11 02:14:00|12432.8|12430.8|12432.7|12430.7|12433.1|12431.1|12432.7|12430.7|9
1652235250000|2022-05-11 02:14:10|12432.8|12430.8|12431.7|12429.7|12433.1|12431.1|12430.4|12428.4|22
1652235260000|2022-05-11 02:14:20|12431.8|12429.8|12431.7|12429.7|12433.3|12431.3|12431.7|12429.7|6
1652235270000|2022-05-11 02:14:30|12431.8|12429.8|12431.2|12429.2|12431.8|12429.8|12431.2|12429.2|5
1652235280000|2022-05-11 02:14:40|12431.1|12429.1|12431.1|12429.1|12431.3|12429.3|12430.7|12428.7|5
1652235290000|2022-05-11 02:14:50|12431.3|12429.3|12431.1|12429.1|12431.4|12429.4|12430.9|12428.9|2
1652235300000|2022-05-11 02:15:00|12431.2|12429.2|12431.1|12429.1|12431.9|12429.9|12430.9|12428.9|5
1652235310000|2022-05-11 02:15:10|12430.9|12428.9|12429.8|12427.8|12430.9|12428.9|12429.7|12427.7|12
1652235320000|2022-05-11 02:15:20|12429.7|12427.7|12427.9|12425.9|12429.7|12427.7|12427.2|12425.2|40
1652235330000|2022-05-11 02:15:30|12427.6|12425.6|12428.8|12426.8|12429.1|12427.1|12427.6|12425.6|23
1652235340000|2022-05-11 02:15:40|12429.1|12427.1|12428.1|12426.1|12429.1|12427.1|12427.7|12425.7|8
1652235350000|2022-05-11 02:15:50|12428.2|12426.2|12430.2|12428.2|12430.3|12428.3|12428.1|12426.1|20
1652235360000|2022-05-11 02:16:00|12430.1|12428.1|12427.7|12425.7|12430.4|12428.4|12427.7|12425.7|17
1652235370000|2022-05-11 02:16:10|12427.8|12425.8|12427.1|12425.1|12427.9|12425.9|12426.4|12424.4|19
1652235380000|2022-05-11 02:16:20|12427.2|12425.2|12426.7|12424.7|12427.3|12425.3|12426.1|12424.1|7
1652235390000|2022-05-11 02:16:30|12426.8|12424.8|12426.1|12424.1|12427.3|12425.3|12425.9|12423.9|8
1652235400000|2022-05-11 02:16:40|12426.2|12424.2|12426.3|12424.3|12426.4|12424.4|12425.8|12423.8|9
1652235410000|2022-05-11 02:16:50|12426.2|12424.2|12426.9|12424.9|12427.3|12425.3|12425.9|12423.9|9
1652235420000|2022-05-11 02:17:00|12427.2|12425.2|12427.7|12425.7|12429.3|12427.3|12426.7|12424.7|32
1652235430000|2022-05-11 02:17:10|12427.8|12425.8|12428.9|12426.9|12428.9|12426.9|12427.8|12425.8|6
1652235440000|2022-05-11 02:17:20|12429.1|12427.1|12430.3|12428.3|12430.4|12428.4|12428.8|12426.8|5
1652235450000|2022-05-11 02:17:30|12430.4|12428.4|12430.2|12428.2|12430.6|12428.6|12429.8|12427.8|2
1652235460000|2022-05-11 02:17:40|12430.1|12428.1|12430.6|12428.6|12430.6|12428.6|12429.6|12427.6|9
1652235470000|2022-05-11 02:17:50|12430.4|12428.4|12429.1|12427.1|12430.6|12428.6|12428.8|12426.8|13
1652235480000|2022-05-11 02:18:00|12428.9|12426.9|12430.6|12428.6|12430.6|12428.6|12428.8|12426.8|4
1652235490000|2022-05-11 02:18:10|12430.4|12428.4|12429.8|12427.8|12431.7|12429.7|12429.7|12427.7|9
1652235500000|2022-05-11 02:18:20|12429.9|12427.9|12429.6|12427.6|12430.7|12428.7|12429.3|12427.3|3
1652235510000|2022-05-11 02:18:30|12429.8|12427.8|12429.6|12427.6|12429.9|12427.9|12429.3|12427.3|4
1652235520000|2022-05-11 02:18:40|12429.7|12427.7|12430.4|12428.4|12430.4|12428.4|12429.3|12427.3|14
1652235530000|2022-05-11 02:18:50|12430.6|12428.6|12432.6|12430.6|12433.2|12431.2|12430.2|12428.2|15
1652235540000|2022-05-11 02:19:00|12432.8|12430.8|12432.9|12430.9|12433.6|12431.6|12432.7|12430.7|13
1652235550000|2022-05-11 02:19:10|12432.8|12430.8|12432.1|12430.1|12432.8|12430.8|12430.8|12428.8|10
1652235560000|2022-05-11 02:19:20|12431.8|12429.8|12432.7|12430.7|12432.8|12430.8|12431.8|12429.8|5
1652235570000|2022-05-11 02:19:30|12432.8|12430.8|12434.2|12432.2|12435.3|12433.3|12432.8|12430.8|24
1652235580000|2022-05-11 02:19:40|12434.3|12432.3|12434.7|12432.7|12434.7|12432.7|12433.3|12431.3|10
1652235590000|2022-05-11 02:19:50|12434.1|12432.1|12435.6|12433.6|12435.6|12433.6|12434.1|12432.1|9
1652235600000|2022-05-11 02:20:00|12435.7|12433.7|12434.7|12432.7|12435.9|12433.9|12434.1|12432.1|15
1652235610000|2022-05-11 02:20:10|12434.9|12432.9|12435.1|12433.1|12435.4|12433.4|12434.7|12432.7|6
1652235620000|2022-05-11 02:20:20|12434.9|12432.9|12435.2|12433.2|12435.8|12433.8|12434.8|12432.8|6
1652235630000|2022-05-11 02:20:30|12435.3|12433.3|12435.8|12433.8|12436.4|12434.4|12435.2|12433.2|5
1652235640000|2022-05-11 02:20:40|12435.7|12433.7|12438.8|12436.8|12443.1|12441.1|12435.7|12433.7|138
1652235650000|2022-05-11 02:20:50|12439.1|12437.1|12437.6|12435.6|12440.8|12438.8|12436.7|12434.7|26
1652235660000|2022-05-11 02:21:00|12437.7|12435.7|12437.6|12435.6|12438.7|12436.7|12437.3|12435.3|26
1652235670000|2022-05-11 02:21:10|12437.9|12435.9|12444.1|12442.1|12444.2|12442.2|12437.6|12435.6|52
1652235680000|2022-05-11 02:21:20|12443.8|12441.8|12446.8|12444.8|12448.1|12446.1|12439.7|12437.7|141
1652235690000|2022-05-11 02:21:30|12446.2|12444.2|12448.7|12446.7|12448.8|12446.8|12446.2|12444.2|109
1652235700000|2022-05-11 02:21:40|12448.8|12446.8|12445.8|12443.8|12449.3|12447.3|12445.6|12443.6|62
1652235710000|2022-05-11 02:21:50|12445.6|12443.6|12445.4|12443.4|12446.1|12444.1|12444.8|12442.8|35
1652235720000|2022-05-11 02:22:00|12445.3|12443.3|12443.1|12441.1|12446.4|12444.4|12442.8|12440.8|43
1652235730000|2022-05-11 02:22:10|12443.2|12441.2|12445.3|12443.3|12445.4|12443.4|12442.8|12440.8|24
1652235740000|2022-05-11 02:22:20|12444.8|12442.8|12444.6|12442.6|12444.9|12442.9|12444.6|12442.6|7
1652235750000|2022-05-11 02:22:30|12444.1|12442.1|12443.8|12441.8|12444.2|12442.2|12443.4|12441.4|17
1652235760000|2022-05-11 02:22:40|12443.9|12441.9|12452.2|12450.2|12452.3|12450.3|12442.6|12440.6|236
1652235770000|2022-05-11 02:22:50|12452.3|12450.3|12455.2|12453.2|12455.3|12453.3|12451.8|12449.8|122
1652235780000|2022-05-11 02:23:00|12455.9|12453.9|12454.4|12452.4|12455.9|12453.9|12453.7|12451.7|29
1652235790000|2022-05-11 02:23:10|12454.6|12452.6|12451.4|12449.4|12454.9|12452.9|12451.2|12449.2|51
1652235800000|2022-05-11 02:23:20|12451.7|12449.7|12455.4|12453.4|12455.7|12453.7|12451.3|12449.3|31
1652235810000|2022-05-11 02:23:30|12455.6|12453.6|12456.8|12454.8|12456.9|12454.9|12454.9|12452.9|44
1652235820000|2022-05-11 02:23:40|12456.7|12454.7|12456.8|12454.8|12459.2|12457.2|12456.4|12454.4|106
1652235830000|2022-05-11 02:23:50|12456.7|12454.7|12455.2|12453.2|12456.7|12454.7|12455.2|12453.2|17
1652235840000|2022-05-11 02:24:00|12455.7|12453.7|12455.7|12453.7|12455.8|12453.8|12453.3|12451.3|77
1652235850000|2022-05-11 02:24:10|12456.9|12454.9|12454.8|12452.8|12458.1|12456.1|12454.6|12452.6|38
1652235860000|2022-05-11 02:24:20|12455.1|12453.1|12453.1|12451.1|12455.1|12453.1|12452.8|12450.8|25
1652235870000|2022-05-11 02:24:30|12452.9|12450.9|12452.7|12450.7|12453.3|12451.3|12452.1|12450.1|7
1652235880000|2022-05-11 02:24:40|12452.8|12450.8|12451.8|12449.8|12452.8|12450.8|12450.9|12448.9|25
1652235890000|2022-05-11 02:24:50|12451.7|12449.7|12450.7|12448.7|12451.7|12449.7|12450.4|12448.4|6
1652235900000|2022-05-11 02:25:00|12450.9|12448.9|12451.6|12449.6|12452.6|12450.6|12450.9|12448.9|12
1652235910000|2022-05-11 02:25:10|12451.7|12449.7|12452.8|12450.8|12453.6|12451.6|12451.7|12449.7|14
1652235920000|2022-05-11 02:25:20|12452.9|12450.9|12452.7|12450.7|12453.3|12451.3|12452.6|12450.6|2
1652235930000|2022-05-11 02:25:30|12453.3|12451.3|12454.2|12452.2|12454.6|12452.6|12452.9|12450.9|38
1652235940000|2022-05-11 02:25:40|12453.8|12451.8|12454.2|12452.2|12454.3|12452.3|12453.2|12451.2|14
1652235950000|2022-05-11 02:25:50|12454.1|12452.1|12453.3|12451.3|12454.2|12452.2|12453.3|12451.3|6
1652235960000|2022-05-11 02:26:00|12453.2|12451.2|12456.6|12454.6|12457.3|12455.3|12452.4|12450.4|34
1652235970000|2022-05-11 02:26:10|12455.9|12453.9|12455.7|12453.7|12457.3|12455.3|12455.4|12453.4|17
1652235980000|2022-05-11 02:26:20|12456.1|12454.1|12456.6|12454.6|12456.6|12454.6|12455.7|12453.7|17
1652235990000|2022-05-11 02:26:30|12456.4|12454.4|12457.2|12455.2|12457.3|12455.3|12455.2|12453.2|17
1652236000000|2022-05-11 02:26:40|12456.7|12454.7|12456.8|12454.8|12457.4|12455.4|12455.3|12453.3|25
1652236010000|2022-05-11 02:26:50|12456.9|12454.9|12454.2|12452.2|12457.7|12455.7|12454.1|12452.1|25
1652236020000|2022-05-11 02:27:00|12454.3|12452.3|12452.8|12450.8|12454.3|12452.3|12452.6|12450.6|33
1652236030000|2022-05-11 02:27:10|12453.1|12451.1|12453.1|12451.1|12453.7|12451.7|12452.4|12450.4|11
1652236040000|2022-05-11 02:27:20|12454.1|12452.1|12454.2|12452.2|12454.8|12452.8|12453.7|12451.7|12
1652236050000|2022-05-11 02:27:30|12454.3|12452.3|12454.6|12452.6|12455.3|12453.3|12454.2|12452.2|4
1652236060000|2022-05-11 02:27:40|12454.4|12452.4|12453.2|12451.2|12454.7|12452.7|12452.9|12450.9|5
1652236070000|2022-05-11 02:27:50|12453.3|12451.3|12454.9|12452.9|12455.4|12453.4|12453.3|12451.3|8
1652236080000|2022-05-11 02:28:00|12455.1|12453.1|12456.6|12454.6|12456.6|12454.6|12454.7|12452.7|6
1652236090000|2022-05-11 02:28:10|12456.4|12454.4|12456.4|12454.4|12456.7|12454.7|12456.2|12454.2|15
1652236100000|2022-05-11 02:28:20|12456.2|12454.2|12456.6|12454.6|12456.9|12454.9|12456.1|12454.1|16
1652236110000|2022-05-11 02:28:30|12456.7|12454.7|12455.3|12453.3|12456.7|12454.7|12455.2|12453.2|7
1652236120000|2022-05-11 02:28:40|12455.4|12453.4|12455.6|12453.6|12456.4|12454.4|12455.4|12453.4|4
1652236130000|2022-05-11 02:28:50|12455.7|12453.7|12453.9|12451.9|12455.8|12453.8|12453.8|12451.8|18
1652236140000|2022-05-11 02:29:00|12453.8|12451.8|12451.3|12449.3|12453.8|12451.8|12451.2|12449.2|23
1652236150000|2022-05-11 02:29:10|12451.4|12449.4|12452.3|12450.3|12452.3|12450.3|12451.2|12449.2|9
1652236160000|2022-05-11 02:29:20|12452.2|12450.2|12454.3|12452.3|12454.4|12452.4|12452.1|12450.1|8
1652236170000|2022-05-11 02:29:30|12454.2|12452.2|12453.6|12451.6|12454.2|12452.2|12453.3|12451.3|5
1652236180000|2022-05-11 02:29:40|12453.7|12451.7|12455.1|12453.1|12455.1|12453.1|12453.6|12451.6|4
1652236190000|2022-05-11 02:29:50|12455.3|12453.3|12454.3|12452.3|12455.4|12453.4|12454.2|12452.2|9
1652236200000|2022-05-11 02:30:00|12454.4|12452.4|12454.9|12452.9|12456.1|12454.1|12453.6|12451.6|24
1652236210000|2022-05-11 02:30:10|12455.2|12453.2|12454.9|12452.9|12455.2|12453.2|12454.1|12452.1|4
1652236220000|2022-05-11 02:30:20|12454.8|12452.8|12456.6|12454.6|12456.6|12454.6|12454.8|12452.8|7
1652236230000|2022-05-11 02:30:30|12456.7|12454.7|12456.3|12454.3|12457.1|12455.1|12456.2|12454.2|16
1652236240000|2022-05-11 02:30:40|12456.4|12454.4|12456.1|12454.1|12456.4|12454.4|12456.1|12454.1|4
1652236250000|2022-05-11 02:30:50|12456.2|12454.2|12457.6|12455.6|12457.6|12455.6|12456.2|12454.2|10
1652236260000|2022-05-11 02:31:00|12457.7|12455.7|12458.7|12456.7|12459.1|12457.1|12457.4|12455.4|23
1652236270000|2022-05-11 02:31:10|12458.8|12456.8|12459.1|12457.1|12459.9|12457.9|12457.9|12455.9|34
1652236280000|2022-05-11 02:31:20|12459.2|12457.2|12461.8|12459.8|12462.6|12460.6|12459.1|12457.1|41
1652236290000|2022-05-11 02:31:30|12461.7|12459.7|12461.3|12459.3|12461.8|12459.8|12460.9|12458.9|14
1652236300000|2022-05-11 02:31:40|12461.4|12459.4|12462.1|12460.1|12462.1|12460.1|12461.4|12459.4|6
1652236310000|2022-05-11 02:31:50|12461.9|12459.9|12460.3|12458.3|12461.9|12459.9|12459.9|12457.9|30
1652236320000|2022-05-11 02:32:00|12460.2|12458.2|12459.1|12457.1|12460.4|12458.4|12459.1|12457.1|16
1652236330000|2022-05-11 02:32:10|12458.2|12456.2|12457.7|12455.7|12458.3|12456.3|12457.6|12455.6|10
1652236340000|2022-05-11 02:32:20|12457.6|12455.6|12456.8|12454.8|12457.8|12455.8|12456.8|12454.8|17
1652236350000|2022-05-11 02:32:30|12456.9|12454.9|12458.3|12456.3|12458.6|12456.6|12456.9|12454.9|14
1652236360000|2022-05-11 02:32:40|12457.9|12455.9|12457.3|12455.3|12457.9|12455.9|12457.1|12455.1|3
1652236370000|2022-05-11 02:32:50|12457.1|12455.1|12459.9|12457.9|12460.2|12458.2|12456.9|12454.9|40
1652236380000|2022-05-11 02:33:00|12459.8|12457.8|12460.6|12458.6|12460.8|12458.8|12459.6|12457.6|13
1652236390000|2022-05-11 02:33:10|12460.3|12458.3|12460.7|12458.7|12460.8|12458.8|12460.1|12458.1|9
1652236400000|2022-05-11 02:33:20|12460.6|12458.6|12458.7|12456.7|12460.8|12458.8|12458.7|12456.7|10
1652236410000|2022-05-11 02:33:30|12459.1|12457.1|12460.1|12458.1|12460.2|12458.2|12458.4|12456.4|6
1652236420000|2022-05-11 02:33:40|12459.9|12457.9|12460.6|12458.6|12460.7|12458.7|12459.7|12457.7|4
1652236430000|2022-05-11 02:33:50|12460.7|12458.7|12459.8|12457.8|12461.2|12459.2|12459.8|12457.8|4
1652236440000|2022-05-11 02:34:00|12459.9|12457.9|12460.2|12458.2|12460.9|12458.9|12459.9|12457.9|5
1652236450000|2022-05-11 02:34:10|12460.3|12458.3|12459.6|12457.6|12460.3|12458.3|12459.2|12457.2|4
1652236460000|2022-05-11 02:34:20|12459.7|12457.7|12461.3|12459.3|12461.3|12459.3|12459.2|12457.2|21
1652236470000|2022-05-11 02:34:30|12461.1|12459.1|12460.4|12458.4|12461.1|12459.1|12460.2|12458.2|5
1652236480000|2022-05-11 02:34:40|12460.2|12458.2|12460.2|12458.2|12460.6|12458.6|12459.9|12457.9|3
1652236490000|2022-05-11 02:34:50|12460.1|12458.1|12458.8|12456.8|12460.1|12458.1|12457.8|12455.8|23
1652236500000|2022-05-11 02:35:00|12458.9|12456.9|12456.4|12454.4|12458.9|12456.9|12454.9|12452.9|24
1652236510000|2022-05-11 02:35:10|12456.3|12454.3|12455.3|12453.3|12456.3|12454.3|12454.9|12452.9|13
1652236520000|2022-05-11 02:35:20|12455.2|12453.2|12454.1|12452.1|12455.2|12453.2|12454.1|12452.1|13
1652236530000|2022-05-11 02:35:30|12453.9|12451.9|12453.1|12451.1|12454.1|12452.1|12453.1|12451.1|19
1652236540000|2022-05-11 02:35:40|12452.9|12450.9|12454.2|12452.2|12454.8|12452.8|12452.7|12450.7|22
1652236550000|2022-05-11 02:35:50|12454.3|12452.3|12454.3|12452.3|12454.8|12452.8|12454.2|12452.2|7
1652236560000|2022-05-11 02:36:00|12453.7|12451.7|12453.4|12451.4|12453.8|12451.8|12452.9|12450.9|26
1652236570000|2022-05-11 02:36:10|12453.3|12451.3|12453.3|12451.3|12454.4|12452.4|12452.9|12450.9|15
1652236580000|2022-05-11 02:36:20|12453.2|12451.2|12452.2|12450.2|12453.3|12451.3|12452.2|12450.2|7
1652236590000|2022-05-11 02:36:30|12452.1|12450.1|12450.8|12448.8|12452.4|12450.4|12450.8|12448.8|27
1652236600000|2022-05-11 02:36:40|12450.9|12448.9|12449.2|12447.2|12451.4|12449.4|12449.2|12447.2|19
1652236610000|2022-05-11 02:36:50|12449.4|12447.4|12450.8|12448.8|12451.1|12449.1|12448.7|12446.7|64
1652236620000|2022-05-11 02:37:00|12450.7|12448.7|12451.8|12449.8|12451.9|12449.9|12450.2|12448.2|24
1652236630000|2022-05-11 02:37:10|12451.7|12449.7|12451.1|12449.1|12452.1|12450.1|12451.1|12449.1|4
1652236640000|2022-05-11 02:37:20|12450.4|12448.4|12451.1|12449.1|12451.3|12449.3|12450.3|12448.3|10
1652236650000|2022-05-11 02:37:30|12450.9|12448.9|12450.1|12448.1|12450.9|12448.9|12449.9|12447.9|6
1652236660000|2022-05-11 02:37:40|12449.6|12447.6|12450.2|12448.2|12451.1|12449.1|12449.1|12447.1|17
1652236670000|2022-05-11 02:37:50|12450.1|12448.1|12449.9|12447.9|12450.3|12448.3|12449.8|12447.8|6
1652236680000|2022-05-11 02:38:00|12449.8|12447.8|12447.3|12445.3|12449.8|12447.8|12446.4|12444.4|20
1652236690000|2022-05-11 02:38:10|12447.4|12445.4|12448.9|12446.9|12449.3|12447.3|12447.4|12445.4|12
1652236700000|2022-05-11 02:38:20|12449.6|12447.6|12448.8|12446.8|12449.8|12447.8|12448.8|12446.8|5
1652236710000|2022-05-11 02:38:30|12448.9|12446.9|12449.3|12447.3|12449.3|12447.3|12448.1|12446.1|8
1652236720000|2022-05-11 02:38:40|12449.2|12447.2|12448.8|12446.8|12449.3|12447.3|12448.6|12446.6|8
1652236730000|2022-05-11 02:38:50|12448.7|12446.7|12450.3|12448.3|12451.4|12449.4|12448.7|12446.7|32
1652236740000|2022-05-11 02:39:00|12450.6|12448.6|12452.7|12450.7|12453.1|12451.1|12449.9|12447.9|14
1652236750000|2022-05-11 02:39:10|12451.6|12449.6|12451.8|12449.8|12452.3|12450.3|12450.9|12448.9|17
1652236760000|2022-05-11 02:39:20|12451.7|12449.7|12449.8|12447.8|12452.2|12450.2|12449.8|12447.8|9
1652236770000|2022-05-11 02:39:30|12449.9|12447.9|12449.9|12447.9|12450.7|12448.7|12449.8|12447.8|4
1652236780000|2022-05-11 02:39:40|12450.1|12448.1|12449.6|12447.6|12450.1|12448.1|12449.6|12447.6|2
1652236790000|2022-05-11 02:39:50|12449.7|12447.7|12450.7|12448.7|12451.4|12449.4|12449.7|12447.7|4
1652236800000|2022-05-11 02:40:00|12450.6|12448.6|12451.9|12449.9|12452.4|12450.4|12450.3|12448.3|8
1652236810000|2022-05-11 02:40:10|12452.1|12450.1|12451.3|12449.3|12452.1|12450.1|12451.2|12449.2|5
1652236820000|2022-05-11 02:40:20|12450.8|12448.8|12452.1|12450.1|12452.3|12450.3|12450.8|12448.8|15
1652236830000|2022-05-11 02:40:30|12451.9|12449.9|12451.7|12449.7|12452.4|12450.4|12451.7|12449.7|11
1652236840000|2022-05-11 02:40:40|12451.8|12449.8|12451.4|12449.4|12452.4|12450.4|12451.3|12449.3|9
1652236850000|2022-05-11 02:40:50|12451.3|12449.3|12449.2|12447.2|12451.3|12449.3|12447.9|12445.9|16
1652236860000|2022-05-11 02:41:00|12449.3|12447.3|12447.6|12445.6|12449.7|12447.7|12447.6|12445.6|11
1652236870000|2022-05-11 02:41:10|12447.7|12445.7|12448.3|12446.3|12448.3|12446.3|12447.6|12445.6|6
1652236880000|2022-05-11 02:41:20|12448.2|12446.2|12449.1|12447.1|12449.8|12447.8|12448.1|12446.1|4
1652236890000|2022-05-11 02:41:30|12449.2|12447.2|12447.2|12445.2|12449.3|12447.3|12447.1|12445.1|4
1652236900000|2022-05-11 02:41:40|12447.3|12445.3|12446.7|12444.7|12447.4|12445.4|12446.4|12444.4|5
1652236910000|2022-05-11 02:41:50|12446.8|12444.8|12447.2|12445.2|12447.6|12445.6|12446.7|12444.7|5
1652236920000|2022-05-11 02:42:00|12447.1|12445.1|12447.4|12445.4|12447.8|12445.8|12446.7|12444.7|9
1652236930000|2022-05-11 02:42:10|12447.6|12445.6|12446.9|12444.9|12448.1|12446.1|12446.9|12444.9|13
1652236940000|2022-05-11 02:42:20|12446.8|12444.8|12446.1|12444.1|12446.8|12444.8|12443.7|12441.7|40
1652236950000|2022-05-11 02:42:30|12446.2|12444.2|12446.2|12444.2|12446.6|12444.6|12445.7|12443.7|9
1652236960000|2022-05-11 02:42:40|12446.3|12444.3|12446.6|12444.6|12447.4|12445.4|12446.3|12444.3|9
1652236970000|2022-05-11 02:42:50|12446.4|12444.4|12446.3|12444.3|12447.1|12445.1|12446.2|12444.2|7
1652236980000|2022-05-11 02:43:00|12446.2|12444.2|12445.9|12443.9|12447.3|12445.3|12445.4|12443.4|15
1652236990000|2022-05-11 02:43:10|12446.1|12444.1|12446.1|12444.1|12446.4|12444.4|12445.6|12443.6|3
1652237000000|2022-05-11 02:43:20|12446.2|12444.2|12448.4|12446.4|12449.2|12447.2|12446.1|12444.1|11
1652237010000|2022-05-11 02:43:30|12448.7|12446.7|12447.3|12445.3|12450.9|12448.9|12447.3|12445.3|14
1652237020000|2022-05-11 02:43:40|12447.8|12445.8|12447.6|12445.6|12447.8|12445.8|12447.4|12445.4|6
1652237030000|2022-05-11 02:43:50|12447.4|12445.4|12448.1|12446.1|12448.4|12446.4|12447.3|12445.3|10
1652237040000|2022-05-11 02:44:00|12448.2|12446.2|12445.3|12443.3|12448.9|12446.9|12445.3|12443.3|24
1652237050000|2022-05-11 02:44:10|12444.9|12442.9|12448.2|12446.2|12448.2|12446.2|12444.4|12442.4|15
1652237060000|2022-05-11 02:44:20|12447.7|12445.7|12447.4|12445.4|12447.7|12445.7|12447.2|12445.2|3
1652237070000|2022-05-11 02:44:30|12447.3|12445.3|12445.6|12443.6|12447.3|12445.3|12445.4|12443.4|10
1652237080000|2022-05-11 02:44:40|12445.7|12443.7|12445.9|12443.9|12447.1|12445.1|12445.7|12443.7|10
1652237090000|2022-05-11 02:44:50|12446.1|12444.1|12446.7|12444.7|12446.8|12444.8|12445.4|12443.4|5
1652237100000|2022-05-11 02:45:00|12446.8|12444.8|12446.6|12444.6|12447.1|12445.1|12445.9|12443.9|4
1652237110000|2022-05-11 02:45:10|12446.7|12444.7|12446.4|12444.4|12446.7|12444.7|12446.1|12444.1|2
1652237120000|2022-05-11 02:45:20|12446.3|12444.3|12446.4|12444.4|12446.7|12444.7|12446.2|12444.2|2
1652237130000|2022-05-11 02:45:30|12446.6|12444.6|12445.7|12443.7|12446.7|12444.7|12445.6|12443.6|8
1652237140000|2022-05-11 02:45:40|12445.8|12443.8|12446.6|12444.6|12447.1|12445.1|12445.6|12443.6|11
1652237150000|2022-05-11 02:45:50|12446.8|12444.8|12447.6|12445.6|12447.6|12445.6|12446.7|12444.7|6
1652237160000|2022-05-11 02:46:00|12446.7|12444.7|12446.2|12444.2|12446.8|12444.8|12445.3|12443.3|50
1652237170000|2022-05-11 02:46:10|12446.1|12444.1|12446.4|12444.4|12446.6|12444.6|12445.8|12443.8|3
1652237180000|2022-05-11 02:46:20|12446.6|12444.6|12446.1|12444.1|12446.9|12444.9|12445.4|12443.4|10
1652237190000|2022-05-11 02:46:30|12445.9|12443.9|12445.8|12443.8|12445.9|12443.9|12444.9|12442.9|6
1652237200000|2022-05-11 02:46:40|12445.7|12443.7|12445.2|12443.2|12446.1|12444.1|12444.9|12442.9|7
1652237210000|2022-05-11 02:46:50|12445.3|12443.3|12444.1|12442.1|12445.8|12443.8|12443.7|12441.7|11
1652237220000|2022-05-11 02:47:00|12443.9|12441.9|12445.4|12443.4|12445.6|12443.6|12443.7|12441.7|15
1652237230000|2022-05-11 02:47:10|12445.6|12443.6|12445.8|12443.8|12446.1|12444.1|12445.4|12443.4|1
1652237240000|2022-05-11 02:47:20|12445.7|12443.7|12445.1|12443.1|12445.7|12443.7|12444.3|12442.3|16
1652237250000|2022-05-11 02:47:30|12444.9|12442.9|12445.2|12443.2|12445.7|12443.7|12444.9|12442.9|10
1652237260000|2022-05-11 02:47:40|12445.4|12443.4|12446.3|12444.3|12446.3|12444.3|12445.3|12443.3|3
1652237270000|2022-05-11 02:47:50|12446.2|12444.2|12446.8|12444.8|12447.1|12445.1|12445.9|12443.9|6
1652237280000|2022-05-11 02:48:00|12446.9|12444.9|12438.8|12436.8|12447.1|12445.1|12438.4|12436.4|293
1652237290000|2022-05-11 02:48:10|12438.7|12436.7|12439.3|12437.3|12440.3|12438.3|12438.4|12436.4|16
1652237300000|2022-05-11 02:48:20|12439.7|12437.7|12438.2|12436.2|12439.7|12437.7|12438.2|12436.2|11
1652237310000|2022-05-11 02:48:30|12438.3|12436.3|12437.8|12435.8|12438.4|12436.4|12437.7|12435.7|12
1652237320000|2022-05-11 02:48:40|12437.7|12435.7|12437.9|12435.9|12438.7|12436.7|12437.3|12435.3|15
1652237330000|2022-05-11 02:48:50|12437.8|12435.8|12439.4|12437.4|12440.4|12438.4|12437.8|12435.8|8
1652237340000|2022-05-11 02:49:00|12439.2|12437.2|12441.8|12439.8|12441.9|12439.9|12438.4|12436.4|13
1652237350000|2022-05-11 02:49:10|12441.7|12439.7|12441.8|12439.8|12442.2|12440.2|12441.4|12439.4|13
1652237360000|2022-05-11 02:49:20|12441.6|12439.6|12441.7|12439.7|12441.8|12439.8|12440.9|12438.9|4
1652237370000|2022-05-11 02:49:30|12441.8|12439.8|12441.4|12439.4|12442.1|12440.1|12441.4|12439.4|1
1652237380000|2022-05-11 02:49:40|12440.9|12438.9|12441.8|12439.8|12441.8|12439.8|12440.9|12438.9|3
1652237390000|2022-05-11 02:49:50|12441.7|12439.7|12443.1|12441.1|12443.4|12441.4|12441.7|12439.7|1
1652237400000|2022-05-11 02:50:00|12443.2|12441.2|12440.8|12438.8|12443.3|12441.3|12439.2|12437.2|30
1652237410000|2022-05-11 02:50:10|12440.3|12438.3|12439.7|12437.7|12440.9|12438.9|12439.7|12437.7|1
1652237420000|2022-05-11 02:50:20|12439.8|12437.8|12441.9|12439.9|12442.2|12440.2|12439.7|12437.7|5
1652237430000|2022-05-11 02:50:30|12441.2|12439.2|12441.8|12439.8|12442.2|12440.2|12441.2|12439.2|7
1652237440000|2022-05-11 02:50:40|12441.9|12439.9|12442.7|12440.7|12443.3|12441.3|12441.7|12439.7|8
1652237450000|2022-05-11 02:50:50|12442.6|12440.6|12441.9|12439.9|12442.8|12440.8|12441.4|12439.4|8
1652237460000|2022-05-11 02:51:00|12441.8|12439.8|12439.7|12437.7|12441.8|12439.8|12437.3|12435.3|22
1652237470000|2022-05-11 02:51:10|12439.6|12437.6|12440.2|12438.2|12440.8|12438.8|12439.6|12437.6|7
1652237480000|2022-05-11 02:51:20|12440.6|12438.6|12437.9|12435.9|12440.7|12438.7|12437.9|12435.9|22
1652237490000|2022-05-11 02:51:30|12438.1|12436.1|12438.3|12436.3|12438.6|12436.6|12438.1|12436.1|3
1652237500000|2022-05-11 02:51:40|12438.4|12436.4|12439.7|12437.7|12439.8|12437.8|12438.3|12436.3|7
1652237510000|2022-05-11 02:51:50|12440.1|12438.1|12438.6|12436.6|12440.2|12438.2|12438.6|12436.6|12
1652237520000|2022-05-11 02:52:00|12438.7|12436.7|12438.4|12436.4|12439.4|12437.4|12438.1|12436.1|11
1652237530000|2022-05-11 02:52:10|12438.6|12436.6|12438.7|12436.7|12439.3|12437.3|12438.4|12436.4|2
1652237540000|2022-05-11 02:52:20|12439.1|12437.1|12438.9|12436.9|12439.1|12437.1|12437.9|12435.9|11
1652237550000|2022-05-11 02:52:30|12439.1|12437.1|12440.2|12438.2|12440.4|12438.4|12439.1|12437.1|14
1652237560000|2022-05-11 02:52:40|12439.9|12437.9|12439.7|12437.7|12440.1|12438.1|12439.1|12437.1|4
1652237570000|2022-05-11 02:52:50|12440.1|12438.1|12442.2|12440.2|12442.4|12440.4|12439.8|12437.8|11
1652237580000|2022-05-11 02:53:00|12442.3|12440.3|12441.3|12439.3|12442.3|12440.3|12441.3|12439.3|8
1652237590000|2022-05-11 02:53:10|12440.6|12438.6|12440.6|12438.6|12440.7|12438.7|12440.6|12438.6|2
1652237600000|2022-05-11 02:53:20|12440.4|12438.4|12440.9|12438.9|12440.9|12438.9|12440.4|12438.4|1
1652237610000|2022-05-11 02:53:30|12441.1|12439.1|12440.3|12438.3|12441.2|12439.2|12440.3|12438.3|5
1652237620000|2022-05-11 02:53:40|12440.2|12438.2|12440.1|12438.1|12440.8|12438.8|12439.8|12437.8|12
1652237630000|2022-05-11 02:53:50|12440.3|12438.3|12439.3|12437.3|12440.4|12438.4|12438.8|12436.8|10
1652237640000|2022-05-11 02:54:00|12439.4|12437.4|12440.7|12438.7|12441.1|12439.1|12438.8|12436.8|10
1652237650000|2022-05-11 02:54:10|12440.6|12438.6|12439.9|12437.9|12440.6|12438.6|12439.9|12437.9|0
1652237660000|2022-05-11 02:54:20|12440.4|12438.4|12440.1|12438.1|12440.4|12438.4|12439.7|12437.7|1
1652237670000|2022-05-11 02:54:30|12439.3|12437.3|12440.8|12438.8|12441.2|12439.2|12438.4|12436.4|23
1652237680000|2022-05-11 02:54:40|12440.7|12438.7|12440.7|12438.7|12441.2|12439.2|12440.2|12438.2|6
1652237690000|2022-05-11 02:54:50|12440.8|12438.8|12441.4|12439.4|12441.7|12439.7|12440.7|12438.7|4
1652237700000|2022-05-11 02:55:00|12441.3|12439.3|12440.9|12438.9|12441.3|12439.3|12440.3|12438.3|9
1652237710000|2022-05-11 02:55:10|12440.8|12438.8|12440.2|12438.2|12441.8|12439.8|12439.7|12437.7|10
1652237720000|2022-05-11 02:55:20|12440.1|12438.1|12438.8|12436.8|12440.1|12438.1|12438.1|12436.1|8
1652237730000|2022-05-11 02:55:30|12439.1|12437.1|12440.2|12438.2|12440.2|12438.2|12438.9|12436.9|3
1652237740000|2022-05-11 02:55:40|12440.1|12438.1|12440.6|12438.6|12440.7|12438.7|12439.9|12437.9|3
1652237750000|2022-05-11 02:55:50|12440.8|12438.8|12440.7|12438.7|12440.9|12438.9|12440.7|12438.7|4
1652237760000|2022-05-11 02:56:00|12440.2|12438.2|12439.3|12437.3|12440.2|12438.2|12437.1|12435.1|21
1652237770000|2022-05-11 02:56:10|12438.7|12436.7|12437.6|12435.6|12439.1|12437.1|12437.1|12435.1|49
1652237780000|2022-05-11 02:56:20|12437.4|12435.4|12438.2|12436.2|12438.7|12436.7|12437.1|12435.1|2
1652237790000|2022-05-11 02:56:30|12438.1|12436.1|12437.7|12435.7|12438.1|12436.1|12437.3|12435.3|9
1652237800000|2022-05-11 02:56:40|12437.6|12435.6|12437.2|12435.2|12437.6|12435.6|12436.7|12434.7|2
1652237810000|2022-05-11 02:56:50|12437.4|12435.4|12433.9|12431.9|12437.4|12435.4|12432.9|12430.9|46
1652237820000|2022-05-11 02:57:00|12434.7|12432.7|12436.1|12434.1|12436.2|12434.2|12434.6|12432.6|9
1652237830000|2022-05-11 02:57:10|12435.6|12433.6|12434.9|12432.9|12435.6|12433.6|12434.4|12432.4|3
1652237840000|2022-05-11 02:57:20|12435.2|12433.2|12434.3|12432.3|12435.3|12433.3|12432.8|12430.8|27
1652237850000|2022-05-11 02:57:30|12433.8|12431.8|12432.8|12430.8|12434.2|12432.2|12432.8|12430.8|21
1652237860000|2022-05-11 02:57:40|12432.9|12430.9|12432.3|12430.3|12432.9|12430.9|12431.2|12429.2|28
1652237870000|2022-05-11 02:57:50|12432.2|12430.2|12431.1|12429.1|12432.2|12430.2|12431.1|12429.1|11
1652237880000|2022-05-11 02:58:00|12431.2|12429.2|12432.7|12430.7|12432.8|12430.8|12431.2|12429.2|12
1652237890000|2022-05-11 02:58:10|12432.8|12430.8|12433.4|12431.4|12433.4|12431.4|12432.7|12430.7|18
1652237900000|2022-05-11 02:58:20|12433.3|12431.3|12434.3|12432.3|12434.4|12432.4|12433.3|12431.3|37
1652237910000|2022-05-11 02:58:30|12434.4|12432.4|12434.1|12432.1|12434.4|12432.4|12434.1|12432.1|3
1652237920000|2022-05-11 02:58:40|12434.4|12432.4|12434.4|12432.4|12434.4|12432.4|12434.2|12432.2|2
1652237930000|2022-05-11 02:58:50|12434.3|12432.3|12434.6|12432.6|12434.7|12432.7|12434.3|12432.3|3
1652237940000|2022-05-11 02:59:00|12434.4|12432.4|12434.6|12432.6|12434.9|12432.9|12434.2|12432.2|4
1652237950000|2022-05-11 02:59:10|12434.3|12432.3|12434.3|12432.3|12434.4|12432.4|12434.2|12432.2|0
1652237960000|2022-05-11 02:59:20|12434.2|12432.2|12433.4|12431.4|12434.3|12432.3|12433.3|12431.3|16
1652237970000|2022-05-11 02:59:30|12433.6|12431.6|12433.8|12431.8|12433.8|12431.8|12433.3|12431.3|4
1652237980000|2022-05-11 02:59:40|12434.1|12432.1|12434.6|12432.6|12434.7|12432.7|12433.9|12431.9|9
1652237990000|2022-05-11 02:59:50|12434.3|12432.3|12435.8|12433.8|12436.2|12434.2|12434.3|12432.3|21
1652238000000|2022-05-11 03:00:00|12435.9|12433.9|12434.6|12432.6|12436.4|12434.4|12434.6|12432.6|20
1652238010000|2022-05-11 03:00:10|12434.4|12432.4|12434.7|12432.7|12434.9|12432.9|12434.1|12432.1|7
1652238020000|2022-05-11 03:00:20|12434.3|12432.3|12433.9|12431.9|12434.3|12432.3|12433.1|12431.1|24
1652238030000|2022-05-11 03:00:30|12433.8|12431.8|12433.1|12431.1|12433.9|12431.9|12432.6|12430.6|23
1652238040000|2022-05-11 03:00:40|12432.9|12430.9|12432.8|12430.8|12433.2|12431.2|12432.8|12430.8|6
1652238050000|2022-05-11 03:00:50|12432.9|12430.9|12433.6|12431.6|12433.7|12431.7|12432.8|12430.8|7
1652238060000|2022-05-11 03:01:00|12433.7|12431.7|12434.6|12432.6|12434.6|12432.6|12433.6|12431.6|2
1652238070000|2022-05-11 03:01:10|12433.2|12431.2|12433.1|12431.1|12433.2|12431.2|12432.8|12430.8|13
1652238080000|2022-05-11 03:01:20|12433.2|12431.2|12431.4|12429.4|12433.2|12431.2|12431.3|12429.3|25
1652238090000|2022-05-11 03:01:30|12431.3|12429.3|12430.9|12428.9|12431.3|12429.3|12430.1|12428.1|34
1652238100000|2022-05-11 03:01:40|12430.8|12428.8|12431.3|12429.3|12431.7|12429.7|12430.6|12428.6|7
1652238110000|2022-05-11 03:01:50|12431.2|12429.2|12433.2|12431.2|12433.2|12431.2|12431.2|12429.2|5
1652238120000|2022-05-11 03:02:00|12433.1|12431.1|12433.2|12431.2|12433.2|12431.2|12432.7|12430.7|4
1652238130000|2022-05-11 03:02:10|12433.4|12431.4|12435.2|12433.2|12435.3|12433.3|12433.3|12431.3|33
1652238140000|2022-05-11 03:02:20|12435.1|12433.1|12435.6|12433.6|12436.4|12434.4|12434.3|12432.3|13
1652238150000|2022-05-11 03:02:30|12435.7|12433.7|12436.3|12434.3|12436.3|12434.3|12435.6|12433.6|7
1652238160000|2022-05-11 03:02:40|12436.4|12434.4|12437.1|12435.1|12437.1|12435.1|12436.2|12434.2|4
1652238170000|2022-05-11 03:02:50|12437.2|12435.2|12438.3|12436.3|12438.6|12436.6|12436.7|12434.7|9
1652238180000|2022-05-11 03:03:00|12438.6|12436.6|12437.3|12435.3|12438.9|12436.9|12437.1|12435.1|17
1652238190000|2022-05-11 03:03:10|12437.2|12435.2|12435.6|12433.6|12437.3|12435.3|12435.4|12433.4|6
1652238200000|2022-05-11 03:03:20|12436.3|12434.3|12436.8|12434.8|12436.8|12434.8|12436.1|12434.1|9
1652238210000|2022-05-11 03:03:30|12436.7|12434.7|12438.1|12436.1|12438.1|12436.1|12436.7|12434.7|7
1652238220000|2022-05-11 03:03:40|12437.9|12435.9|12437.7|12435.7|12438.1|12436.1|12437.4|12435.4|7
1652238230000|2022-05-11 03:03:50|12437.8|12435.8|12437.7|12435.7|12437.9|12435.9|12436.8|12434.8|2
1652238240000|2022-05-11 03:04:00|12437.4|12435.4|12437.9|12435.9|12439.1|12437.1|12437.1|12435.1|19
1652238250000|2022-05-11 03:04:10|12438.1|12436.1|12439.1|12437.1|12439.1|12437.1|12438.1|12436.1|7
1652238260000|2022-05-11 03:04:20|12439.3|12437.3|12439.2|12437.2|12439.9|12437.9|12439.2|12437.2|35
1652238270000|2022-05-11 03:04:30|12439.1|12437.1|12438.4|12436.4|12439.2|12437.2|12438.1|12436.1|8
1652238280000|2022-05-11 03:04:40|12438.6|12436.6|12439.8|12437.8|12440.3|12438.3|12438.4|12436.4|6
1652238290000|2022-05-11 03:04:50|12439.9|12437.9|12438.9|12436.9|12440.6|12438.6|12438.6|12436.6|11
1652238300000|2022-05-11 03:05:00|12439.1|12437.1|12438.7|12436.7|12439.4|12437.4|12438.4|12436.4|3
1652238310000|2022-05-11 03:05:10|12438.4|12436.4|12440.4|12438.4|12440.4|12438.4|12438.3|12436.3|6
1652238320000|2022-05-11 03:05:20|12440.6|12438.6|12440.3|12438.3|12441.1|12439.1|12440.3|12438.3|4
1652238330000|2022-05-11 03:05:30|12440.4|12438.4|12439.4|12437.4|12441.1|12439.1|12439.4|12437.4|13
1652238340000|2022-05-11 03:05:40|12439.6|12437.6|12438.9|12436.9|12439.8|12437.8|12438.7|12436.7|10
1652238350000|2022-05-11 03:05:50|12439.2|12437.2|12439.8|12437.8|12439.8|12437.8|12439.2|12437.2|1
1652238360000|2022-05-11 03:06:00|12439.9|12437.9|12439.1|12437.1|12440.1|12438.1|12438.1|12436.1|25
1652238370000|2022-05-11 03:06:10|12438.8|12436.8|12438.6|12436.6|12439.6|12437.6|12438.4|12436.4|1
1652238380000|2022-05-11 03:06:20|12438.4|12436.4|12437.4|12435.4|12438.6|12436.6|12437.4|12435.4|4
1652238390000|2022-05-11 03:06:30|12437.3|12435.3|12437.1|12435.1|12437.6|12435.6|12436.9|12434.9|1
1652238400000|2022-05-11 03:06:40|12437.2|12435.2|12437.2|12435.2|12438.2|12436.2|12437.1|12435.1|6
1652238410000|2022-05-11 03:06:50|12437.1|12435.1|12437.1|12435.1|12437.4|12435.4|12436.6|12434.6|2
1652238420000|2022-05-11 03:07:00|12437.2|12435.2|12437.9|12435.9|12438.3|12436.3|12437.2|12435.2|2
1652238430000|2022-05-11 03:07:10|12438.1|12436.1|12437.8|12435.8|12438.9|12436.9|12437.8|12435.8|5
1652238440000|2022-05-11 03:07:20|12437.9|12435.9|12438.3|12436.3|12438.7|12436.7|12437.7|12435.7|1
1652238450000|2022-05-11 03:07:30|12438.2|12436.2|12438.4|12436.4|12438.7|12436.7|12437.9|12435.9|2
1652238460000|2022-05-11 03:07:40|12438.6|12436.6|12439.1|12437.1|12439.1|12437.1|12438.4|12436.4|5
1652238470000|2022-05-11 03:07:50|12439.2|12437.2|12440.1|12438.1|12440.1|12438.1|12438.8|12436.8|5
1652238480000|2022-05-11 03:08:00|12439.9|12437.9|12439.8|12437.8|12441.3|12439.3|12439.7|12437.7|20
1652238490000|2022-05-11 03:08:10|12440.2|12438.2|12439.6|12437.6|12440.2|12438.2|12439.6|12437.6|4
1652238500000|2022-05-11 03:08:20|12439.7|12437.7|12439.3|12437.3|12439.8|12437.8|12439.1|12437.1|6
1652238510000|2022-05-11 03:08:30|12439.4|12437.4|12439.7|12437.7|12440.1|12438.1|12439.3|12437.3|5
1652238520000|2022-05-11 03:08:40|12439.8|12437.8|12440.8|12438.8|12440.8|12438.8|12439.8|12437.8|5
1652238530000|2022-05-11 03:08:50|12440.7|12438.7|12440.8|12438.8|12440.9|12438.9|12440.4|12438.4|1
1652238540000|2022-05-11 03:09:00|12441.1|12439.1|12439.8|12437.8|12441.7|12439.7|12439.8|12437.8|35
1652238550000|2022-05-11 03:09:10|12439.7|12437.7|12438.6|12436.6|12439.7|12437.7|12438.6|12436.6|6
1652238560000|2022-05-11 03:09:20|12438.7|12436.7|12438.7|12436.7|12438.7|12436.7|12438.7|12436.7|0
1652238570000|2022-05-11 03:09:30|12438.6|12436.6|12439.3|12437.3|12439.3|12437.3|12438.6|12436.6|1
1652238580000|2022-05-11 03:09:40|12439.4|12437.4|12439.9|12437.9|12440.8|12438.8|12439.4|12437.4|1
1652238590000|2022-05-11 03:09:50|12439.8|12437.8|12439.9|12437.9|12440.1|12438.1|12439.6|12437.6|0
1652238600000|2022-05-11 03:10:00|12440.2|12438.2|12438.6|12436.6|12440.2|12438.2|12438.6|12436.6|2
1652238610000|2022-05-11 03:10:10|12438.4|12436.4|12431.6|12429.6|12438.4|12436.4|12429.1|12427.1|287
1652238620000|2022-05-11 03:10:20|12431.9|12429.9|12431.7|12429.7|12432.7|12430.7|12430.3|12428.3|23
1652238630000|2022-05-11 03:10:30|12431.8|12429.8|12433.3|12431.3|12434.8|12432.8|12431.8|12429.8|23
1652238640000|2022-05-11 03:10:40|12433.9|12431.9|12432.8|12430.8|12433.9|12431.9|12432.2|12430.2|6
1652238650000|2022-05-11 03:10:50|12432.6|12430.6|12433.7|12431.7|12434.2|12432.2|12431.3|12429.3|54
1652238660000|2022-05-11 03:11:00|12433.2|12431.2|12434.3|12432.3|12435.3|12433.3|12433.1|12431.1|5
1652238670000|2022-05-11 03:11:10|12434.4|12432.4|12434.4|12432.4|12434.7|12432.7|12433.8|12431.8|3
1652238680000|2022-05-11 03:11:20|12434.3|12432.3|12434.6|12432.6|12435.2|12433.2|12433.8|12431.8|3
1652238690000|2022-05-11 03:11:30|12434.7|12432.7|12434.8|12432.8|12435.2|12433.2|12434.6|12432.6|1
1652238700000|2022-05-11 03:11:40|12434.4|12432.4|12434.6|12432.6|12435.2|12433.2|12433.9|12431.9|1
1652238710000|2022-05-11 03:11:50|12434.7|12432.7|12436.8|12434.8|12436.8|12434.8|12434.6|12432.6|3
1652238720000|2022-05-11 03:12:00|12436.7|12434.7|12437.1|12435.1|12437.1|12435.1|12436.7|12434.7|0
1652238730000|2022-05-11 03:12:10|12436.9|12434.9|12434.4|12432.4|12436.9|12434.9|12434.2|12432.2|34
1652238740000|2022-05-11 03:12:20|12434.3|12432.3|12434.6|12432.6|12434.8|12432.8|12433.8|12431.8|3
1652238750000|2022-05-11 03:12:30|12433.9|12431.9|12434.2|12432.2|12434.3|12432.3|12433.7|12431.7|22
1652238760000|2022-05-11 03:12:40|12434.3|12432.3|12434.8|12432.8|12434.8|12432.8|12434.3|12432.3|3
1652238770000|2022-05-11 03:12:50|12434.7|12432.7|12435.2|12433.2|12435.2|12433.2|12434.7|12432.7|2
1652238780000|2022-05-11 03:13:00|12434.8|12432.8|12434.2|12432.2|12435.2|12433.2|12433.9|12431.9|11
1652238790000|2022-05-11 03:13:10|12433.9|12431.9|12433.2|12431.2|12434.3|12432.3|12432.8|12430.8|7
1652238800000|2022-05-11 03:13:20|12433.1|12431.1|12432.8|12430.8|12433.1|12431.1|12432.4|12430.4|5
1652238810000|2022-05-11 03:13:30|12432.9|12430.9|12433.1|12431.1|12433.8|12431.8|12432.8|12430.8|5
1652238820000|2022-05-11 03:13:40|12432.8|12430.8|12433.4|12431.4|12434.1|12432.1|12432.8|12430.8|2
1652238830000|2022-05-11 03:13:50|12433.7|12431.7|12434.3|12432.3|12434.4|12432.4|12433.2|12431.2|2
1652238840000|2022-05-11 03:14:00|12434.4|12432.4|12434.6|12432.6|12435.1|12433.1|12434.2|12432.2|2
1652238850000|2022-05-11 03:14:10|12434.3|12432.3|12435.2|12433.2|12435.2|12433.2|12434.3|12432.3|3
1652238860000|2022-05-11 03:14:20|12434.6|12432.6|12434.2|12432.2|12434.6|12432.6|12434.2|12432.2|3
1652238870000|2022-05-11 03:14:30|12434.4|12432.4|12434.2|12432.2|12434.6|12432.6|12434.1|12432.1|4
1652238880000|2022-05-11 03:14:40|12434.1|12432.1|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|2
1652238890000|2022-05-11 03:14:50|12434.1|12432.1|12434.7|12432.7|12434.8|12432.8|12433.8|12431.8|3
1652238900000|2022-05-11 03:15:00|12434.8|12432.8|12435.3|12433.3|12436.3|12434.3|12434.7|12432.7|6
1652238910000|2022-05-11 03:15:10|12435.2|12433.2|12433.3|12431.3|12435.2|12433.2|12432.8|12430.8|8
1652238920000|2022-05-11 03:15:20|12433.2|12431.2|12433.1|12431.1|12433.2|12431.2|12432.4|12430.4|19
1652238930000|2022-05-11 03:15:30|12433.7|12431.7|12435.2|12433.2|12435.3|12433.3|12433.7|12431.7|9
1652238940000|2022-05-11 03:15:40|12435.3|12433.3|12433.8|12431.8|12435.4|12433.4|12433.4|12431.4|10
1652238950000|2022-05-11 03:15:50|12433.9|12431.9|12434.4|12432.4|12435.2|12433.2|12433.8|12431.8|3
1652238960000|2022-05-11 03:16:00|12434.6|12432.6|12434.7|12432.7|12434.8|12432.8|12433.9|12431.9|3
1652238970000|2022-05-11 03:16:10|12434.8|12432.8|12434.7|12432.7|12435.2|12433.2|12434.4|12432.4|2
1652238980000|2022-05-11 03:16:20|12434.8|12432.8|12434.8|12432.8|12434.8|12432.8|12434.4|12432.4|0
1652238990000|2022-05-11 03:16:30|12434.3|12432.3|12436.2|12434.2|12436.2|12434.2|12434.3|12432.3|3
1652239000000|2022-05-11 03:16:40|12436.1|12434.1|12436.4|12434.4|12436.6|12434.6|12436.1|12434.1|2
1652239010000|2022-05-11 03:16:50|12437.1|12435.1|12435.1|12433.1|12437.4|12435.4|12434.7|12432.7|20
1652239020000|2022-05-11 03:17:00|12434.8|12432.8|12434.2|12432.2|12435.1|12433.1|12434.1|12432.1|2
1652239030000|2022-05-11 03:17:10|12434.1|12432.1|12435.8|12433.8|12435.8|12433.8|12434.1|12432.1|3
1652239040000|2022-05-11 03:17:20|12435.7|12433.7|12436.1|12434.1|12436.1|12434.1|12435.7|12433.7|1
1652239050000|2022-05-11 03:17:30|12436.4|12434.4|12437.3|12435.3|12437.3|12435.3|12436.3|12434.3|7
1652239060000|2022-05-11 03:17:40|12436.8|12434.8|12437.9|12435.9|12438.1|12436.1|12436.8|12434.8|10
1652239070000|2022-05-11 03:17:50|12438.1|12436.1|12438.3|12436.3|12438.3|12436.3|12437.7|12435.7|0
1652239080000|2022-05-11 03:18:00|12438.4|12436.4|12438.6|12436.6|12438.7|12436.7|12438.2|12436.2|3
1652239090000|2022-05-11 03:18:10|12439.8|12437.8|12440.1|12438.1|12440.7|12438.7|12439.8|12437.8|15
1652239100000|2022-05-11 03:18:20|12439.9|12437.9|12442.4|12440.4|12442.7|12440.7|12439.9|12437.9|25
1652239110000|2022-05-11 03:18:30|12442.3|12440.3|12442.2|12440.2|12442.6|12440.6|12441.7|12439.7|18
1652239120000|2022-05-11 03:18:40|12442.1|12440.1|12442.1|12440.1|12442.2|12440.2|12441.4|12439.4|6
1652239130000|2022-05-11 03:18:50|12442.2|12440.2|12441.8|12439.8|12442.7|12440.7|12441.6|12439.6|12
1652239140000|2022-05-11 03:19:00|12442.3|12440.3|12443.7|12441.7|12444.3|12442.3|12442.2|12440.2|36
1652239150000|2022-05-11 03:19:10|12443.8|12441.8|12442.9|12440.9|12444.4|12442.4|12442.9|12440.9|10
1652239160000|2022-05-11 03:19:20|12442.8|12440.8|12442.9|12440.9|12442.9|12440.9|12441.8|12439.8|9
1652239170000|2022-05-11 03:19:30|12443.1|12441.1|12441.8|12439.8|12443.8|12441.8|12441.7|12439.7|10
1652239180000|2022-05-11 03:19:40|12440.9|12438.9|12440.6|12438.6|12441.1|12439.1|12440.2|12438.2|31
1652239190000|2022-05-11 03:19:50|12440.4|12438.4|12441.3|12439.3|12441.6|12439.6|12440.4|12438.4|2
1652239200000|2022-05-11 03:20:00|12441.1|12439.1|12441.3|12439.3|12441.6|12439.6|12441.1|12439.1|0
1652239210000|2022-05-11 03:20:10|12441.2|12439.2|12442.1|12440.1|12442.1|12440.1|12440.3|12438.3|27
1652239220000|2022-05-11 03:20:20|12442.2|12440.2|12443.6|12441.6|12443.7|12441.7|12442.1|12440.1|21
1652239230000|2022-05-11 03:20:30|12443.8|12441.8|12443.4|12441.4|12443.8|12441.8|12442.9|12440.9|12
1652239240000|2022-05-11 03:20:40|12443.3|12441.3|12443.2|12441.2|12443.7|12441.7|12443.2|12441.2|3
1652239250000|2022-05-11 03:20:50|12443.3|12441.3|12443.4|12441.4|12443.4|12441.4|12443.1|12441.1|4
1652239260000|2022-05-11 03:21:00|12443.6|12441.6|12444.1|12442.1|12444.1|12442.1|12443.4|12441.4|3
1652239270000|2022-05-11 03:21:10|12443.9|12441.9|12447.1|12445.1|12447.2|12445.2|12443.9|12441.9|39
1652239280000|2022-05-11 03:21:20|12447.2|12445.2|12449.3|12447.3|12449.3|12447.3|12447.1|12445.1|57
1652239290000|2022-05-11 03:21:30|12449.4|12447.4|12449.4|12447.4|12449.4|12447.4|12449.3|12447.3|8
1652239300000|2022-05-11 03:21:40|12449.3|12447.3|12448.9|12446.9|12449.8|12447.8|12448.9|12446.9|11
1652239310000|2022-05-11 03:21:50|12449.2|12447.2|12448.1|12446.1|12449.2|12447.2|12447.8|12445.8|13
1652239320000|2022-05-11 03:22:00|12448.2|12446.2|12447.3|12445.3|12448.2|12446.2|12447.3|12445.3|10
1652239330000|2022-05-11 03:22:10|12447.2|12445.2|12448.3|12446.3|12448.3|12446.3|12446.9|12444.9|6
1652239340000|2022-05-11 03:22:20|12448.4|12446.4|12448.6|12446.6|12449.3|12447.3|12448.3|12446.3|14
1652239350000|2022-05-11 03:22:30|12448.4|12446.4|12447.3|12445.3|12448.7|12446.7|12447.3|12445.3|6
1652239360000|2022-05-11 03:22:40|12446.7|12444.7|12448.1|12446.1|12448.3|12446.3|12446.6|12444.6|10
1652239370000|2022-05-11 03:22:50|12447.9|12445.9|12448.6|12446.6|12448.8|12446.8|12446.4|12444.4|3
1652239380000|2022-05-11 03:23:00|12448.7|12446.7|12448.2|12446.2|12449.1|12447.1|12446.9|12444.9|6
1652239390000|2022-05-11 03:23:10|12447.6|12445.6|12447.6|12445.6|12448.3|12446.3|12447.3|12445.3|17
1652239400000|2022-05-11 03:23:20|12446.9|12444.9|12447.3|12445.3|12447.4|12445.4|12446.6|12444.6|5
1652239410000|2022-05-11 03:23:30|12447.2|12445.2|12447.9|12445.9|12447.9|12445.9|12447.2|12445.2|5
1652239420000|2022-05-11 03:23:40|12447.7|12445.7|12447.4|12445.4|12447.7|12445.7|12447.2|12445.2|0
1652239430000|2022-05-11 03:23:50|12447.3|12445.3|12447.3|12445.3|12447.4|12445.4|12447.2|12445.2|2
1652239440000|2022-05-11 03:24:00|12446.7|12444.7|12448.3|12446.3|12448.3|12446.3|12446.6|12444.6|6
1652239450000|2022-05-11 03:24:10|12448.2|12446.2|12448.8|12446.8|12449.1|12447.1|12448.2|12446.2|8
1652239460000|2022-05-11 03:24:20|12448.4|12446.4|12448.8|12446.8|12448.8|12446.8|12447.8|12445.8|5
1652239470000|2022-05-11 03:24:30|12448.9|12446.9|12448.9|12446.9|12449.7|12447.7|12448.7|12446.7|11
1652239480000|2022-05-11 03:24:40|12448.8|12446.8|12449.2|12447.2|12449.4|12447.4|12448.8|12446.8|5
1652239490000|2022-05-11 03:24:50|12449.3|12447.3|12448.7|12446.7|12449.3|12447.3|12448.4|12446.4|6
1652239500000|2022-05-11 03:25:00|12448.6|12446.6|12449.6|12447.6|12449.6|12447.6|12447.7|12445.7|15
1652239510000|2022-05-11 03:25:10|12449.7|12447.7|12449.6|12447.6|12449.7|12447.7|12449.6|12447.6|2
1652239520000|2022-05-11 03:25:20|12449.7|12447.7|12449.6|12447.6|12449.7|12447.7|12449.4|12447.4|7
1652239530000|2022-05-11 03:25:30|12449.4|12447.4|12449.6|12447.6|12449.6|12447.6|12448.6|12446.6|13
1652239540000|2022-05-11 03:25:40|12449.3|12447.3|12449.2|12447.2|12449.3|12447.3|12448.9|12446.9|2
1652239550000|2022-05-11 03:25:50|12450.1|12448.1|12446.1|12444.1|12450.1|12448.1|12446.1|12444.1|21
1652239560000|2022-05-11 03:26:00|12446.2|12444.2|12445.4|12443.4|12446.4|12444.4|12444.9|12442.9|18
1652239570000|2022-05-11 03:26:10|12445.6|12443.6|12446.1|12444.1|12446.1|12444.1|12445.2|12443.2|0
1652239580000|2022-05-11 03:26:20|12445.9|12443.9|12446.3|12444.3|12446.7|12444.7|12445.6|12443.6|0
1652239590000|2022-05-11 03:26:30|12446.2|12444.2|12446.6|12444.6|12447.1|12445.1|12446.2|12444.2|3
1652239600000|2022-05-11 03:26:40|12446.4|12444.4|12445.9|12443.9|12446.4|12444.4|12445.9|12443.9|2
1652239610000|2022-05-11 03:26:50|12445.8|12443.8|12445.9|12443.9|12446.4|12444.4|12445.7|12443.7|7
1652239620000|2022-05-11 03:27:00|12445.8|12443.8|12445.8|12443.8|12446.2|12444.2|12445.3|12443.3|4
1652239630000|2022-05-11 03:27:10|12445.9|12443.9|12445.6|12443.6|12446.2|12444.2|12445.4|12443.4|1
1652239640000|2022-05-11 03:27:20|12445.4|12443.4|12445.4|12443.4|12445.8|12443.8|12445.3|12443.3|1
1652239650000|2022-05-11 03:27:30|12445.7|12443.7|12445.7|12443.7|12446.2|12444.2|12445.6|12443.6|1
1652239660000|2022-05-11 03:27:40|12445.6|12443.6|12446.6|12444.6|12446.7|12444.7|12445.6|12443.6|4
1652239670000|2022-05-11 03:27:50|12446.7|12444.7|12446.6|12444.6|12446.7|12444.7|12446.3|12444.3|1
1652239680000|2022-05-11 03:28:00|12446.4|12444.4|12447.3|12445.3|12447.3|12445.3|12446.4|12444.4|3
1652239690000|2022-05-11 03:28:10|12447.1|12445.1|12446.3|12444.3|12447.2|12445.2|12446.3|12444.3|3
1652239700000|2022-05-11 03:28:20|12445.7|12443.7|12445.7|12443.7|12446.2|12444.2|12445.4|12443.4|7
1652239710000|2022-05-11 03:28:30|12445.9|12443.9|12445.9|12443.9|12446.2|12444.2|12445.9|12443.9|0
1652239720000|2022-05-11 03:28:40|12445.8|12443.8|12444.9|12442.9|12445.9|12443.9|12444.9|12442.9|1
1652239730000|2022-05-11 03:28:50|12444.8|12442.8|12444.8|12442.8|12444.9|12442.9|12444.1|12442.1|3
1652239740000|2022-05-11 03:29:00|12444.6|12442.6|12443.8|12441.8|12444.6|12442.6|12442.8|12440.8|4
1652239750000|2022-05-11 03:29:10|12443.9|12441.9|12443.9|12441.9|12444.7|12442.7|12443.7|12441.7|1
1652239760000|2022-05-11 03:29:20|12443.8|12441.8|12444.8|12442.8|12444.9|12442.9|12443.7|12441.7|2
1652239770000|2022-05-11 03:29:30|12445.6|12443.6|12445.1|12443.1|12445.7|12443.7|12444.7|12442.7|4
1652239780000|2022-05-11 03:29:40|12444.9|12442.9|12445.4|12443.4|12445.4|12443.4|12444.9|12442.9|0
1652239790000|2022-05-11 03:29:50|12445.3|12443.3|12445.3|12443.3|12445.6|12443.6|12445.3|12443.3|0
1652239800000|2022-05-11 03:30:00|12445.4|12443.4|12445.7|12443.7|12447.3|12445.3|12445.2|12443.2|17
1652239810000|2022-05-11 03:30:10|12445.8|12443.8|12445.9|12443.9|12445.9|12443.9|12445.3|12443.3|2
1652239820000|2022-05-11 03:30:20|12445.8|12443.8|12446.7|12444.7|12446.7|12444.7|12445.4|12443.4|3
1652239830000|2022-05-11 03:30:30|12446.4|12444.4|12446.3|12444.3|12447.2|12445.2|12445.9|12443.9|4
1652239840000|2022-05-11 03:30:40|12446.2|12444.2|12446.3|12444.3|12446.7|12444.7|12446.1|12444.1|3
1652239850000|2022-05-11 03:30:50|12446.2|12444.2|12445.4|12443.4|12446.2|12444.2|12445.3|12443.3|0
1652239860000|2022-05-11 03:31:00|12445.3|12443.3|12443.2|12441.2|12445.3|12443.3|12443.1|12441.1|11
1652239870000|2022-05-11 03:31:10|12443.1|12441.1|12443.1|12441.1|12443.4|12441.4|12443.1|12441.1|2
1652239880000|2022-05-11 03:31:20|12443.2|12441.2|12443.1|12441.1|12443.2|12441.2|12442.4|12440.4|8
1652239890000|2022-05-11 03:31:30|12442.9|12440.9|12443.9|12441.9|12443.9|12441.9|12442.2|12440.2|16
1652239900000|2022-05-11 03:31:40|12444.1|12442.1|12443.6|12441.6|12444.1|12442.1|12443.4|12441.4|4
1652239910000|2022-05-11 03:31:50|12443.4|12441.4|12443.3|12441.3|12443.7|12441.7|12443.3|12441.3|1
1652239920000|2022-05-11 03:32:00|12443.2|12441.2|12442.9|12440.9|12443.3|12441.3|12442.6|12440.6|5
1652239930000|2022-05-11 03:32:10|12442.8|12440.8|12443.3|12441.3|12443.3|12441.3|12442.8|12440.8|2
1652239940000|2022-05-11 03:32:20|12443.2|12441.2|12443.2|12441.2|12443.2|12441.2|12442.8|12440.8|3
1652239950000|2022-05-11 03:32:30|12443.1|12441.1|12443.3|12441.3|12443.9|12441.9|12443.1|12441.1|3
1652239960000|2022-05-11 03:32:40|12443.2|12441.2|12443.9|12441.9|12444.1|12442.1|12443.2|12441.2|1
1652239970000|2022-05-11 03:32:50|12443.6|12441.6|12443.8|12441.8|12444.2|12442.2|12443.3|12441.3|3
1652239980000|2022-05-11 03:33:00|12443.7|12441.7|12443.2|12441.2|12443.9|12441.9|12443.2|12441.2|3
1652239990000|2022-05-11 03:33:10|12442.7|12440.7|12443.1|12441.1|12443.2|12441.2|12442.7|12440.7|7
1652240000000|2022-05-11 03:33:20|12442.8|12440.8|12443.2|12441.2|12443.2|12441.2|12442.7|12440.7|1
1652240010000|2022-05-11 03:33:30|12443.9|12441.9|12443.6|12441.6|12444.1|12442.1|12443.4|12441.4|5
1652240020000|2022-05-11 03:33:40|12443.4|12441.4|12442.9|12440.9|12443.4|12441.4|12442.9|12440.9|0
1652240030000|2022-05-11 03:33:50|12442.7|12440.7|12443.1|12441.1|12443.2|12441.2|12442.7|12440.7|1
1652240040000|2022-05-11 03:34:00|12443.2|12441.2|12443.4|12441.4|12443.9|12441.9|12442.6|12440.6|3
1652240050000|2022-05-11 03:34:10|12443.1|12441.1|12444.2|12442.2|12444.2|12442.2|12443.1|12441.1|0
1652240060000|2022-05-11 03:34:20|12444.3|12442.3|12443.3|12441.3|12444.3|12442.3|12442.9|12440.9|4
1652240070000|2022-05-11 03:34:30|12443.2|12441.2|12441.3|12439.3|12443.3|12441.3|12441.3|12439.3|8
1652240080000|2022-05-11 03:34:40|12441.4|12439.4|12441.4|12439.4|12441.9|12439.9|12441.3|12439.3|0
1652240090000|2022-05-11 03:34:50|12441.6|12439.6|12441.3|12439.3|12441.9|12439.9|12441.3|12439.3|3
1652240100000|2022-05-11 03:35:00|12441.9|12439.9|12442.7|12440.7|12443.1|12441.1|12441.9|12439.9|5
1652240110000|2022-05-11 03:35:10|12442.6|12440.6|12443.8|12441.8|12443.8|12441.8|12442.4|12440.4|8
1652240120000|2022-05-11 03:35:20|12443.7|12441.7|12444.8|12442.8|12444.8|12442.8|12443.6|12441.6|3
1652240130000|2022-05-11 03:35:30|12444.7|12442.7|12442.9|12440.9|12444.7|12442.7|12442.8|12440.8|14
1652240140000|2022-05-11 03:35:40|12443.1|12441.1|12442.9|12440.9|12443.3|12441.3|12442.8|12440.8|3
1652240150000|2022-05-11 03:35:50|12443.1|12441.1|12444.1|12442.1|12444.6|12442.6|12442.9|12440.9|7
1652240160000|2022-05-11 03:36:00|12444.7|12442.7|12444.6|12442.6|12444.8|12442.8|12444.3|12442.3|5
1652240170000|2022-05-11 03:36:10|12444.4|12442.4|12444.2|12442.2|12444.7|12442.7|12444.2|12442.2|3
1652240180000|2022-05-11 03:36:20|12443.6|12441.6|12443.9|12441.9|12444.3|12442.3|12443.4|12441.4|4
1652240190000|2022-05-11 03:36:30|12444.4|12442.4|12445.4|12443.4|12445.6|12443.6|12444.4|12442.4|7
1652240200000|2022-05-11 03:36:40|12445.2|12443.2|12445.7|12443.7|12445.7|12443.7|12445.2|12443.2|9
1652240210000|2022-05-11 03:36:50|12445.6|12443.6|12445.4|12443.4|12445.9|12443.9|12445.4|12443.4|4
1652240220000|2022-05-11 03:37:00|12445.7|12443.7|12445.8|12443.8|12446.3|12444.3|12445.4|12443.4|12
1652240230000|2022-05-11 03:37:10|12446.3|12444.3|12446.7|12444.7|12446.8|12444.8|12446.3|12444.3|4
1652240240000|2022-05-11 03:37:20|12446.8|12444.8|12445.6|12443.6|12446.8|12444.8|12445.4|12443.4|5
1652240250000|2022-05-11 03:37:30|12445.4|12443.4|12444.2|12442.2|12445.6|12443.6|12444.2|12442.2|3
1652240260000|2022-05-11 03:37:40|12444.7|12442.7|12444.8|12442.8|12444.9|12442.9|12444.7|12442.7|0
1652240270000|2022-05-11 03:37:50|12444.7|12442.7|12445.3|12443.3|12445.3|12443.3|12444.7|12442.7|0
1652240280000|2022-05-11 03:38:00|12445.2|12443.2|12444.6|12442.6|12445.4|12443.4|12444.6|12442.6|0
1652240290000|2022-05-11 03:38:10|12444.7|12442.7|12444.3|12442.3|12445.3|12443.3|12444.3|12442.3|17
1652240300000|2022-05-11 03:38:20|12444.4|12442.4|12444.6|12442.6|12444.8|12442.8|12444.4|12442.4|0
1652240310000|2022-05-11 03:38:30|12444.4|12442.4|12444.7|12442.7|12444.9|12442.9|12444.4|12442.4|0
1652240320000|2022-05-11 03:38:40|12444.8|12442.8|12444.7|12442.7|12444.9|12442.9|12444.7|12442.7|0
1652240330000|2022-05-11 03:38:50|12444.6|12442.6|12444.6|12442.6|12444.9|12442.9|12444.6|12442.6|0
1652240340000|2022-05-11 03:39:00|12444.7|12442.7|12444.4|12442.4|12444.9|12442.9|12444.3|12442.3|1
1652240350000|2022-05-11 03:39:10|12444.6|12442.6|12444.7|12442.7|12444.8|12442.8|12444.6|12442.6|0
1652240360000|2022-05-11 03:39:20|12444.6|12442.6|12443.3|12441.3|12444.6|12442.6|12442.8|12440.8|9
1652240370000|2022-05-11 03:39:30|12443.4|12441.4|12442.4|12440.4|12443.4|12441.4|12442.3|12440.3|11
1652240380000|2022-05-11 03:39:40|12442.2|12440.2|12441.8|12439.8|12442.7|12440.7|12441.8|12439.8|6
1652240390000|2022-05-11 03:39:50|12442.2|12440.2|12441.8|12439.8|12442.3|12440.3|12441.7|12439.7|4
1652240400000|2022-05-11 03:40:00|12441.9|12439.9|12442.6|12440.6|12442.6|12440.6|12441.9|12439.9|2
1652240410000|2022-05-11 03:40:10|12442.4|12440.4|12439.3|12437.3|12442.4|12440.4|12439.2|12437.2|24
1652240420000|2022-05-11 03:40:20|12439.1|12437.1|12439.3|12437.3|12439.3|12437.3|12436.7|12434.7|38
1652240430000|2022-05-11 03:40:30|12439.2|12437.2|12437.7|12435.7|12439.2|12437.2|12437.7|12435.7|5
1652240440000|2022-05-11 03:40:40|12437.6|12435.6|12437.7|12435.7|12438.7|12436.7|12437.6|12435.6|6
1652240450000|2022-05-11 03:40:50|12437.6|12435.6|12436.2|12434.2|12437.7|12435.7|12435.1|12433.1|29
1652240460000|2022-05-11 03:41:00|12435.8|12433.8|12434.8|12432.8|12436.1|12434.1|12434.4|12432.4|12
1652240470000|2022-05-11 03:41:10|12434.9|12432.9|12435.1|12433.1|12435.8|12433.8|12434.7|12432.7|8
1652240480000|2022-05-11 03:41:20|12434.9|12432.9|12435.9|12433.9|12436.4|12434.4|12434.8|12432.8|9
1652240490000|2022-05-11 03:41:30|12434.8|12432.8|12433.8|12431.8|12435.2|12433.2|12432.6|12430.6|47
1652240500000|2022-05-11 03:41:40|12433.7|12431.7|12432.7|12430.7|12433.7|12431.7|12431.9|12429.9|18
1652240510000|2022-05-11 03:41:50|12432.6|12430.6|12433.3|12431.3|12434.8|12432.8|12432.4|12430.4|38
1652240520000|2022-05-11 03:42:00|12432.6|12430.6|12433.9|12431.9|12434.3|12432.3|12432.6|12430.6|10
1652240530000|2022-05-11 03:42:10|12433.8|12431.8|12434.2|12432.2|12434.3|12432.3|12432.8|12430.8|4
1652240540000|2022-05-11 03:42:20|12434.3|12432.3|12434.1|12432.1|12434.4|12432.4|12434.1|12432.1|4
1652240550000|2022-05-11 03:42:30|12433.6|12431.6|12434.3|12432.3|12434.4|12432.4|12433.6|12431.6|12
1652240560000|2022-05-11 03:42:40|12434.1|12432.1|12434.8|12432.8|12435.4|12433.4|12434.1|12432.1|6
1652240570000|2022-05-11 03:42:50|12434.7|12432.7|12436.6|12434.6|12436.7|12434.7|12434.6|12432.6|5
1652240580000|2022-05-11 03:43:00|12436.4|12434.4|12436.6|12434.6|12436.8|12434.8|12435.3|12433.3|3
1652240590000|2022-05-11 03:43:10|12436.4|12434.4|12436.7|12434.7|12436.9|12434.9|12436.3|12434.3|14
1652240600000|2022-05-11 03:43:20|12436.9|12434.9|12437.1|12435.1|12437.2|12435.2|12436.8|12434.8|4
1652240610000|2022-05-11 03:43:30|12437.3|12435.3|12438.4|12436.4|12438.7|12436.7|12437.3|12435.3|10
1652240620000|2022-05-11 03:43:40|12438.6|12436.6|12438.4|12436.4|12438.8|12436.8|12438.4|12436.4|6
1652240630000|2022-05-11 03:43:50|12438.3|12436.3|12437.8|12435.8|12438.4|12436.4|12437.3|12435.3|10
1652240640000|2022-05-11 03:44:00|12437.7|12435.7|12437.4|12435.4|12437.9|12435.9|12437.4|12435.4|3
1652240650000|2022-05-11 03:44:10|12437.6|12435.6|12437.6|12435.6|12437.8|12435.8|12437.4|12435.4|1
1652240660000|2022-05-11 03:44:20|12437.4|12435.4|12437.4|12435.4|12437.6|12435.6|12436.9|12434.9|3
1652240670000|2022-05-11 03:44:30|12437.3|12435.3|12438.4|12436.4|12438.4|12436.4|12437.3|12435.3|4
1652240680000|2022-05-11 03:44:40|12438.3|12436.3|12439.2|12437.2|12439.4|12437.4|12438.3|12436.3|10
1652240690000|2022-05-11 03:44:50|12439.1|12437.1|12439.4|12437.4|12439.4|12437.4|12438.8|12436.8|3
1652240700000|2022-05-11 03:45:00|12439.3|12437.3|12437.9|12435.9|12440.2|12438.2|12437.1|12435.1|45
1652240710000|2022-05-11 03:45:10|12437.8|12435.8|12441.7|12439.7|12442.3|12440.3|12437.7|12435.7|8
1652240720000|2022-05-11 03:45:20|12441.2|12439.2|12444.4|12442.4|12444.4|12442.4|12441.2|12439.2|19
1652240730000|2022-05-11 03:45:30|12444.3|12442.3|12443.6|12441.6|12444.3|12442.3|12443.3|12441.3|6
1652240740000|2022-05-11 03:45:40|12443.4|12441.4|12444.3|12442.3|12444.3|12442.3|12442.9|12440.9|10
1652240750000|2022-05-11 03:45:50|12444.2|12442.2|12444.8|12442.8|12444.8|12442.8|12443.6|12441.6|6
1652240760000|2022-05-11 03:46:00|12444.7|12442.7|12445.3|12443.3|12446.1|12444.1|12444.3|12442.3|12
1652240770000|2022-05-11 03:46:10|12445.2|12443.2|12445.3|12443.3|12446.1|12444.1|12445.2|12443.2|8
1652240780000|2022-05-11 03:46:20|12445.4|12443.4|12447.2|12445.2|12447.2|12445.2|12445.3|12443.3|14
1652240790000|2022-05-11 03:46:30|12446.8|12444.8|12448.2|12446.2|12448.3|12446.3|12446.3|12444.3|19
1652240800000|2022-05-11 03:46:40|12447.9|12445.9|12448.1|12446.1|12448.2|12446.2|12447.3|12445.3|5
1652240810000|2022-05-11 03:46:50|12448.2|12446.2|12447.7|12445.7|12448.2|12446.2|12447.3|12445.3|10
1652240820000|2022-05-11 03:47:00|12447.6|12445.6|12447.8|12445.8|12448.4|12446.4|12447.1|12445.1|20
1652240830000|2022-05-11 03:47:10|12447.7|12445.7|12448.2|12446.2|12448.3|12446.3|12446.9|12444.9|13
1652240840000|2022-05-11 03:47:20|12448.1|12446.1|12449.3|12447.3|12450.1|12448.1|12448.1|12446.1|18
1652240850000|2022-05-11 03:47:30|12449.4|12447.4|12447.8|12445.8|12450.2|12448.2|12447.8|12445.8|21
1652240860000|2022-05-11 03:47:40|12447.6|12445.6|12448.8|12446.8|12448.8|12446.8|12447.4|12445.4|0
1652240870000|2022-05-11 03:47:50|12448.7|12446.7|12448.3|12446.3|12448.7|12446.7|12447.7|12445.7|3
1652240880000|2022-05-11 03:48:00|12448.1|12446.1|12447.9|12445.9|12448.2|12446.2|12447.7|12445.7|0
1652240890000|2022-05-11 03:48:10|12447.8|12445.8|12447.2|12445.2|12447.8|12445.8|12446.2|12444.2|13
1652240900000|2022-05-11 03:48:20|12447.1|12445.1|12446.9|12444.9|12447.3|12445.3|12446.4|12444.4|0
1652240910000|2022-05-11 03:48:30|12446.8|12444.8|12447.8|12445.8|12448.2|12446.2|12446.8|12444.8|1
1652240920000|2022-05-11 03:48:40|12447.7|12445.7|12448.2|12446.2|12448.6|12446.6|12447.7|12445.7|3
1652240930000|2022-05-11 03:48:50|12448.1|12446.1|12448.8|12446.8|12448.8|12446.8|12448.1|12446.1|4
1652240940000|2022-05-11 03:49:00|12448.6|12446.6|12448.4|12446.4|12448.6|12446.6|12448.2|12446.2|4
1652240950000|2022-05-11 03:49:10|12448.3|12446.3|12448.1|12446.1|12448.6|12446.6|12447.7|12445.7|3
1652240960000|2022-05-11 03:49:20|12447.9|12445.9|12447.9|12445.9|12448.6|12446.6|12447.8|12445.8|3
1652240970000|2022-05-11 03:49:30|12447.8|12445.8|12448.1|12446.1|12448.2|12446.2|12447.6|12445.6|6
1652240980000|2022-05-11 03:49:40|12447.9|12445.9|12447.3|12445.3|12447.9|12445.9|12447.3|12445.3|2
1652240990000|2022-05-11 03:49:50|12446.3|12444.3|12445.8|12443.8|12446.3|12444.3|12445.2|12443.2|15
1652241000000|2022-05-11 03:50:00|12445.9|12443.9|12447.2|12445.2|12447.4|12445.4|12445.9|12443.9|10
1652241010000|2022-05-11 03:50:10|12447.3|12445.3|12446.1|12444.1|12447.3|12445.3|12445.6|12443.6|4
1652241020000|2022-05-11 03:50:20|12445.9|12443.9|12445.8|12443.8|12446.3|12444.3|12445.7|12443.7|0
1652241030000|2022-05-11 03:50:30|12445.7|12443.7|12445.4|12443.4|12445.9|12443.9|12445.3|12443.3|9
1652241040000|2022-05-11 03:50:40|12445.3|12443.3|12444.4|12442.4|12445.4|12443.4|12444.3|12442.3|4
1652241050000|2022-05-11 03:50:50|12444.3|12442.3|12444.2|12442.2|12444.4|12442.4|12443.8|12441.8|3
1652241060000|2022-05-11 03:51:00|12444.3|12442.3|12444.1|12442.1|12444.3|12442.3|12443.8|12441.8|5
1652241070000|2022-05-11 03:51:10|12443.9|12441.9|12442.7|12440.7|12443.9|12441.9|12442.3|12440.3|4
1652241080000|2022-05-11 03:51:20|12442.6|12440.6|12442.6|12440.6|12442.6|12440.6|12442.3|12440.3|0
1652241090000|2022-05-11 03:51:30|12442.4|12440.4|12443.7|12441.7|12444.1|12442.1|12442.3|12440.3|8
1652241100000|2022-05-11 03:51:40|12443.6|12441.6|12441.4|12439.4|12443.6|12441.6|12441.4|12439.4|5
1652241110000|2022-05-11 03:51:50|12441.8|12439.8|12442.2|12440.2|12442.2|12440.2|12441.4|12439.4|1
1652241120000|2022-05-11 03:52:00|12442.1|12440.1|12443.1|12441.1|12443.6|12441.6|12441.7|12439.7|3
1652241130000|2022-05-11 03:52:10|12442.9|12440.9|12442.6|12440.6|12442.9|12440.9|12442.2|12440.2|0
1652241140000|2022-05-11 03:52:20|12442.3|12440.3|12440.9|12438.9|12442.3|12440.3|12440.7|12438.7|6
1652241150000|2022-05-11 03:52:30|12440.8|12438.8|12439.2|12437.2|12440.8|12438.8|12439.1|12437.1|16
1652241160000|2022-05-11 03:52:40|12439.1|12437.1|12439.1|12437.1|12439.7|12437.7|12438.8|12436.8|7
1652241170000|2022-05-11 03:52:50|12438.9|12436.9|12440.3|12438.3|12440.3|12438.3|12438.9|12436.9|5
1652241180000|2022-05-11 03:53:00|12440.4|12438.4|12442.1|12440.1|12442.2|12440.2|12440.1|12438.1|9
1652241190000|2022-05-11 03:53:10|12441.1|12439.1|12440.8|12438.8|12441.8|12439.8|12440.1|12438.1|7
1652241200000|2022-05-11 03:53:20|12440.7|12438.7|12439.8|12437.8|12440.8|12438.8|12439.6|12437.6|17
1652241210000|2022-05-11 03:53:30|12440.1|12438.1|12440.8|12438.8|12441.1|12439.1|12439.7|12437.7|7
1652241220000|2022-05-11 03:53:40|12440.4|12438.4|12438.2|12436.2|12440.4|12438.4|12438.2|12436.2|6
1652241230000|2022-05-11 03:53:50|12438.4|12436.4|12438.3|12436.3|12439.1|12437.1|12437.4|12435.4|21
1652241240000|2022-05-11 03:54:00|12438.2|12436.2|12433.8|12431.8|12438.2|12436.2|12433.8|12431.8|24
1652241250000|2022-05-11 03:54:10|12434.2|12432.2|12433.8|12431.8|12436.6|12434.6|12432.7|12430.7|13
1652241260000|2022-05-11 03:54:20|12432.9|12430.9|12435.6|12433.6|12435.6|12433.6|12432.9|12430.9|21
1652241270000|2022-05-11 03:54:30|12435.9|12433.9|12437.6|12435.6|12437.8|12435.8|12435.9|12433.9|10
1652241280000|2022-05-11 03:54:40|12437.4|12435.4|12436.4|12434.4|12437.4|12435.4|12435.3|12433.3|5
1652241290000|2022-05-11 03:54:50|12436.6|12434.6|12435.4|12433.4|12437.4|12435.4|12435.4|12433.4|10
1652241300000|2022-05-11 03:55:00|12435.6|12433.6|12436.9|12434.9|12437.4|12435.4|12434.9|12432.9|5
1652241310000|2022-05-11 03:55:10|12436.8|12434.8|12437.1|12435.1|12437.4|12435.4|12436.7|12434.7|10
1652241320000|2022-05-11 03:55:20|12436.9|12434.9|12437.1|12435.1|12437.2|12435.2|12436.9|12434.9|1
1652241330000|2022-05-11 03:55:30|12437.3|12435.3|12437.7|12435.7|12437.8|12435.8|12437.3|12435.3|1
1652241340000|2022-05-11 03:55:40|12437.6|12435.6|12436.2|12434.2|12437.6|12435.6|12435.9|12433.9|4
1652241350000|2022-05-11 03:55:50|12436.1|12434.1|12435.7|12433.7|12436.3|12434.3|12435.7|12433.7|2
1652241360000|2022-05-11 03:56:00|12435.8|12433.8|12437.6|12435.6|12437.6|12435.6|12435.8|12433.8|6
1652241370000|2022-05-11 03:56:10|12437.7|12435.7|12437.6|12435.6|12438.2|12436.2|12437.6|12435.6|14
1652241380000|2022-05-11 03:56:20|12437.4|12435.4|12438.3|12436.3|12438.3|12436.3|12437.4|12435.4|5
1652241390000|2022-05-11 03:56:30|12438.2|12436.2|12438.2|12436.2|12438.2|12436.2|12437.2|12435.2|4
1652241400000|2022-05-11 03:56:40|12438.7|12436.7|12438.2|12436.2|12438.7|12436.7|12437.8|12435.8|1
1652241410000|2022-05-11 03:56:50|12438.1|12436.1|12439.1|12437.1|12439.1|12437.1|12437.9|12435.9|13
1652241420000|2022-05-11 03:57:00|12438.9|12436.9|12439.3|12437.3|12439.7|12437.7|12438.4|12436.4|3
1652241430000|2022-05-11 03:57:10|12438.7|12436.7|12440.2|12438.2|12440.3|12438.3|12438.7|12436.7|3
1652241440000|2022-05-11 03:57:20|12439.9|12437.9|12442.3|12440.3|12442.3|12440.3|12439.9|12437.9|14
1652241450000|2022-05-11 03:57:30|12441.4|12439.4|12441.7|12439.7|12442.1|12440.1|12441.3|12439.3|6
1652241460000|2022-05-11 03:57:40|12441.6|12439.6|12441.8|12439.8|12441.8|12439.8|12441.3|12439.3|1
1652241470000|2022-05-11 03:57:50|12441.6|12439.6|12441.8|12439.8|12442.1|12440.1|12441.6|12439.6|2
1652241480000|2022-05-11 03:58:00|12442.1|12440.1|12442.4|12440.4|12442.4|12440.4|12441.9|12439.9|2
1652241490000|2022-05-11 03:58:10|12442.2|12440.2|12442.2|12440.2|12443.6|12441.6|12442.1|12440.1|9
1652241500000|2022-05-11 03:58:20|12441.9|12439.9|12441.7|12439.7|12442.4|12440.4|12441.7|12439.7|0
1652241510000|2022-05-11 03:58:30|12441.6|12439.6|12441.4|12439.4|12441.7|12439.7|12440.8|12438.8|10
1652241520000|2022-05-11 03:58:40|12441.2|12439.2|12441.6|12439.6|12441.8|12439.8|12440.8|12438.8|1
1652241530000|2022-05-11 03:58:50|12441.2|12439.2|12442.6|12440.6|12442.8|12440.8|12441.2|12439.2|7
1652241540000|2022-05-11 03:59:00|12442.7|12440.7|12441.9|12439.9|12442.7|12440.7|12441.9|12439.9|2
1652241550000|2022-05-11 03:59:10|12441.8|12439.8|12441.9|12439.9|12441.9|12439.9|12441.4|12439.4|0
1652241560000|2022-05-11 03:59:20|12441.8|12439.8|12441.9|12439.9|12441.9|12439.9|12441.8|12439.8|0
1652241570000|2022-05-11 03:59:30|12441.8|12439.8|12441.6|12439.6|12441.8|12439.8|12441.4|12439.4|3
1652241580000|2022-05-11 03:59:40|12441.3|12439.3|12442.6|12440.6|12442.6|12440.6|12441.3|12439.3|3
1652241590000|2022-05-11 03:59:50|12442.8|12440.8|12441.6|12439.6|12443.1|12441.1|12441.4|12439.4|1
1652241600000|2022-05-11 04:00:00|12441.4|12439.4|12440.9|12438.9|12442.1|12440.1|12440.4|12438.4|9
1652241610000|2022-05-11 04:00:10|12440.8|12438.8|12442.8|12440.8|12443.3|12441.3|12440.7|12438.7|23
1652241620000|2022-05-11 04:00:20|12442.3|12440.3|12441.6|12439.6|12442.3|12440.3|12440.6|12438.6|8
1652241630000|2022-05-11 04:00:30|12441.7|12439.7|12441.8|12439.8|12441.8|12439.8|12441.6|12439.6|0
1652241640000|2022-05-11 04:00:40|12441.9|12439.9|12440.6|12438.6|12441.9|12439.9|12440.6|12438.6|3
1652241650000|2022-05-11 04:00:50|12439.9|12437.9|12441.1|12439.1|12441.1|12439.1|12439.7|12437.7|13
1652241660000|2022-05-11 04:01:00|12440.4|12438.4|12438.7|12436.7|12440.4|12438.4|12438.6|12436.6|6
1652241670000|2022-05-11 04:01:10|12438.8|12436.8|12439.3|12437.3|12439.8|12437.8|12438.4|12436.4|5
1652241680000|2022-05-11 04:01:20|12438.8|12436.8|12438.6|12436.6|12438.8|12436.8|12438.4|12436.4|1
1652241690000|2022-05-11 04:01:30|12439.3|12437.3|12440.1|12438.1|12440.3|12438.3|12439.2|12437.2|19
1652241700000|2022-05-11 04:01:40|12439.8|12437.8|12440.3|12438.3|12440.6|12438.6|12439.7|12437.7|3
1652241710000|2022-05-11 04:01:50|12440.2|12438.2|12439.8|12437.8|12440.2|12438.2|12439.8|12437.8|0
1652241720000|2022-05-11 04:02:00|12439.9|12437.9|12441.3|12439.3|12441.3|12439.3|12438.8|12436.8|11
1652241730000|2022-05-11 04:02:10|12441.4|12439.4|12441.4|12439.4|12441.4|12439.4|12441.4|12439.4|0
1652241740000|2022-05-11 04:02:20|12441.1|12439.1|12441.4|12439.4|12441.4|12439.4|12441.1|12439.1|1
1652241750000|2022-05-11 04:02:30|12441.9|12439.9|12442.4|12440.4|12442.4|12440.4|12441.8|12439.8|5
1652241760000|2022-05-11 04:02:40|12442.9|12440.9|12441.8|12439.8|12442.9|12440.9|12441.7|12439.7|6
1652241770000|2022-05-11 04:02:50|12441.9|12439.9|12441.9|12439.9|12441.9|12439.9|12441.8|12439.8|0
1652241780000|2022-05-11 04:03:00|12441.8|12439.8|12440.6|12438.6|12441.8|12439.8|12440.6|12438.6|1
1652241790000|2022-05-11 04:03:10|12440.1|12438.1|12440.7|12438.7|12440.7|12438.7|12440.1|12438.1|4
1652241800000|2022-05-11 04:03:20|12440.8|12438.8|12440.4|12438.4|12441.1|12439.1|12440.2|12438.2|0
1652241810000|2022-05-11 04:03:30|12440.2|12438.2|12440.8|12438.8|12440.8|12438.8|12440.2|12438.2|0
1652241820000|2022-05-11 04:03:40|12440.9|12438.9|12441.9|12439.9|12441.9|12439.9|12440.9|12438.9|0
1652241830000|2022-05-11 04:03:50|12441.8|12439.8|12442.7|12440.7|12442.7|12440.7|12441.8|12439.8|7
1652241840000|2022-05-11 04:04:00|12442.6|12440.6|12443.3|12441.3|12443.3|12441.3|12442.4|12440.4|1
1652241850000|2022-05-11 04:04:10|12443.8|12441.8|12443.1|12441.1|12445.1|12443.1|12442.8|12440.8|18
1652241860000|2022-05-11 04:04:20|12443.2|12441.2|12446.1|12444.1|12446.2|12444.2|12442.9|12440.9|31
1652241870000|2022-05-11 04:04:30|12446.2|12444.2|12446.3|12444.3|12446.9|12444.9|12445.6|12443.6|13
1652241880000|2022-05-11 04:04:40|12446.4|12444.4|12445.8|12443.8|12446.7|12444.7|12445.8|12443.8|4
1652241890000|2022-05-11 04:04:50|12446.1|12444.1|12445.7|12443.7|12446.1|12444.1|12445.4|12443.4|3
1652241900000|2022-05-11 04:05:00|12445.6|12443.6|12446.3|12444.3|12446.3|12444.3|12445.1|12443.1|14
1652241910000|2022-05-11 04:05:10|12446.2|12444.2|12446.1|12444.1|12446.3|12444.3|12445.8|12443.8|7
1652241920000|2022-05-11 04:05:20|12446.2|12444.2|12445.8|12443.8|12446.2|12444.2|12445.6|12443.6|5
1652241930000|2022-05-11 04:05:30|12446.1|12444.1|12446.2|12444.2|12446.3|12444.3|12445.9|12443.9|0
1652241940000|2022-05-11 04:05:40|12445.8|12443.8|12446.1|12444.1|12446.1|12444.1|12445.6|12443.6|2
1652241950000|2022-05-11 04:05:50|12446.2|12444.2|12447.3|12445.3|12447.3|12445.3|12446.2|12444.2|18
1652241960000|2022-05-11 04:06:00|12447.4|12445.4|12447.7|12445.7|12447.9|12445.9|12447.3|12445.3|12
1652241970000|2022-05-11 04:06:10|12447.8|12445.8|12446.6|12444.6|12447.8|12445.8|12446.2|12444.2|14
1652241980000|2022-05-11 04:06:20|12446.7|12444.7|12446.8|12444.8|12446.8|12444.8|12446.6|12444.6|0
1652241990000|2022-05-11 04:06:30|12446.7|12444.7|12445.4|12443.4|12446.7|12444.7|12445.4|12443.4|3
1652242000000|2022-05-11 04:06:40|12445.3|12443.3|12445.6|12443.6|12445.7|12443.7|12445.3|12443.3|0
1652242010000|2022-05-11 04:06:50|12445.7|12443.7|12445.9|12443.9|12446.1|12444.1|12445.6|12443.6|21
1652242020000|2022-05-11 04:07:00|12445.7|12443.7|12446.1|12444.1|12446.1|12444.1|12445.7|12443.7|4
1652242030000|2022-05-11 04:07:10|12446.2|12444.2|12446.3|12444.3|12446.4|12444.4|12445.3|12443.3|16
1652242040000|2022-05-11 04:07:20|12446.4|12444.4|12446.1|12444.1|12446.4|12444.4|12445.9|12443.9|8
1652242050000|2022-05-11 04:07:30|12446.2|12444.2|12446.2|12444.2|12446.6|12444.6|12445.9|12443.9|8
1652242060000|2022-05-11 04:07:40|12446.1|12444.1|12446.8|12444.8|12447.3|12445.3|12446.1|12444.1|23
1652242070000|2022-05-11 04:07:50|12446.7|12444.7|12446.8|12444.8|12446.8|12444.8|12446.6|12444.6|2
1652242080000|2022-05-11 04:08:00|12446.7|12444.7|12447.1|12445.1|12447.4|12445.4|12446.7|12444.7|4
1652242090000|2022-05-11 04:08:10|12446.8|12444.8|12447.3|12445.3|12447.3|12445.3|12446.8|12444.8|1
1652242100000|2022-05-11 04:08:20|12446.9|12444.9|12446.8|12444.8|12447.4|12445.4|12446.7|12444.7|11
1652242110000|2022-05-11 04:08:30|12446.7|12444.7|12446.9|12444.9|12446.9|12444.9|12446.6|12444.6|2
1652242120000|2022-05-11 04:08:40|12446.8|12444.8|12446.9|12444.9|12447.2|12445.2|12446.8|12444.8|1
1652242130000|2022-05-11 04:08:50|12447.1|12445.1|12446.8|12444.8|12447.3|12445.3|12446.7|12444.7|3
1652242140000|2022-05-11 04:09:00|12446.9|12444.9|12446.4|12444.4|12447.1|12445.1|12446.4|12444.4|10
1652242150000|2022-05-11 04:09:10|12446.6|12444.6|12446.3|12444.3|12446.7|12444.7|12446.2|12444.2|1
1652242160000|2022-05-11 04:09:20|12446.2|12444.2|12446.9|12444.9|12447.1|12445.1|12446.2|12444.2|1
1652242170000|2022-05-11 04:09:30|12447.1|12445.1|12446.8|12444.8|12447.2|12445.2|12446.3|12444.3|4
1652242180000|2022-05-11 04:09:40|12446.7|12444.7|12446.4|12444.4|12446.7|12444.7|12446.2|12444.2|0
1652242190000|2022-05-11 04:09:50|12446.3|12444.3|12446.7|12444.7|12446.7|12444.7|12446.2|12444.2|0
1652242200000|2022-05-11 04:10:00|12447.1|12445.1|12446.6|12444.6|12447.3|12445.3|12446.6|12444.6|2
1652242210000|2022-05-11 04:10:10|12446.4|12444.4|12446.6|12444.6|12446.6|12444.6|12446.2|12444.2|4
1652242220000|2022-05-11 04:10:20|12446.7|12444.7|12447.3|12445.3|12447.3|12445.3|12446.4|12444.4|1
1652242230000|2022-05-11 04:10:30|12447.2|12445.2|12446.6|12444.6|12447.4|12445.4|12446.6|12444.6|3
1652242240000|2022-05-11 04:10:40|12446.8|12444.8|12446.3|12444.3|12446.8|12444.8|12446.3|12444.3|1
1652242250000|2022-05-11 04:10:50|12446.6|12444.6|12446.4|12444.4|12446.6|12444.6|12446.1|12444.1|9
1652242260000|2022-05-11 04:11:00|12446.3|12444.3|12446.3|12444.3|12446.6|12444.6|12446.1|12444.1|1
1652242270000|2022-05-11 04:11:10|12446.4|12444.4|12447.1|12445.1|12447.1|12445.1|12446.2|12444.2|4
1652242280000|2022-05-11 04:11:20|12446.9|12444.9|12446.6|12444.6|12447.1|12445.1|12446.6|12444.6|0
1652242290000|2022-05-11 04:11:30|12446.7|12444.7|12446.9|12444.9|12447.1|12445.1|12446.6|12444.6|1
1652242300000|2022-05-11 04:11:40|12446.6|12444.6|12446.8|12444.8|12446.8|12444.8|12446.4|12444.4|1
1652242310000|2022-05-11 04:11:50|12446.7|12444.7|12446.1|12444.1|12446.7|12444.7|12446.1|12444.1|1
1652242320000|2022-05-11 04:12:00|12445.9|12443.9|12446.1|12444.1|12446.1|12444.1|12445.9|12443.9|0
1652242330000|2022-05-11 04:12:10|12445.9|12443.9|12446.1|12444.1|12446.2|12444.2|12445.9|12443.9|1
1652242340000|2022-05-11 04:12:20|12445.9|12443.9|12446.2|12444.2|12446.4|12444.4|12445.9|12443.9|6
1652242350000|2022-05-11 04:12:30|12446.1|12444.1|12446.4|12444.4|12446.4|12444.4|12446.1|12444.1|1
1652242360000|2022-05-11 04:12:40|12446.1|12444.1|12445.4|12443.4|12446.3|12444.3|12445.4|12443.4|4
1652242370000|2022-05-11 04:12:50|12445.1|12443.1|12445.2|12443.2|12445.2|12443.2|12445.1|12443.1|10
1652242380000|2022-05-11 04:13:00|12445.1|12443.1|12445.2|12443.2|12445.2|12443.2|12444.9|12442.9|4
1652242390000|2022-05-11 04:13:10|12445.9|12443.9|12445.7|12443.7|12445.9|12443.9|12445.6|12443.6|4
1652242400000|2022-05-11 04:13:20|12445.4|12443.4|12445.4|12443.4|12445.6|12443.6|12445.3|12443.3|1
1652242410000|2022-05-11 04:13:30|12445.6|12443.6|12445.2|12443.2|12445.6|12443.6|12445.1|12443.1|4
1652242420000|2022-05-11 04:13:40|12445.1|12443.1|12444.9|12442.9|12445.1|12443.1|12444.2|12442.2|5
1652242430000|2022-05-11 04:13:50|12444.8|12442.8|12444.6|12442.6|12445.2|12443.2|12444.6|12442.6|4
1652242440000|2022-05-11 04:14:00|12443.4|12441.4|12443.6|12441.6|12444.4|12442.4|12443.4|12441.4|24
1652242450000|2022-05-11 04:14:10|12443.7|12441.7|12443.6|12441.6|12443.7|12441.7|12443.6|12441.6|0
1652242460000|2022-05-11 04:14:20|12443.7|12441.7|12443.6|12441.6|12443.7|12441.7|12443.1|12441.1|6
1652242470000|2022-05-11 04:14:30|12443.4|12441.4|12443.6|12441.6|12443.6|12441.6|12442.9|12440.9|1
1652242480000|2022-05-11 04:14:40|12443.4|12441.4|12440.7|12438.7|12443.7|12441.7|12440.2|12438.2|31
1652242490000|2022-05-11 04:14:50|12440.8|12438.8|12441.8|12439.8|12441.9|12439.9|12440.4|12438.4|12
1652242500000|2022-05-11 04:15:00|12442.2|12440.2|12445.1|12443.1|12446.2|12444.2|12441.3|12439.3|59
1652242510000|2022-05-11 04:15:10|12445.2|12443.2|12444.2|12442.2|12445.7|12443.7|12444.2|12442.2|5
1652242520000|2022-05-11 04:15:20|12444.4|12442.4|12445.9|12443.9|12446.3|12444.3|12443.9|12441.9|17
1652242530000|2022-05-11 04:15:30|12446.1|12444.1|12445.4|12443.4|12446.2|12444.2|12445.4|12443.4|4
1652242540000|2022-05-11 04:15:40|12445.3|12443.3|12444.3|12442.3|12445.3|12443.3|12444.3|12442.3|8
1652242550000|2022-05-11 04:15:50|12444.2|12442.2|12441.9|12439.9|12444.3|12442.3|12441.9|12439.9|10
1652242560000|2022-05-11 04:16:00|12441.8|12439.8|12441.9|12439.9|12442.4|12440.4|12441.8|12439.8|4
1652242570000|2022-05-11 04:16:10|12442.4|12440.4|12440.2|12438.2|12442.4|12440.4|12440.1|12438.1|14
1652242580000|2022-05-11 04:16:20|12440.1|12438.1|12440.8|12438.8|12440.8|12438.8|12440.1|12438.1|3
1652242590000|2022-05-11 04:16:30|12440.9|12438.9|12441.1|12439.1|12441.3|12439.3|12440.8|12438.8|3
1652242600000|2022-05-11 04:16:40|12441.2|12439.2|12440.8|12438.8|12441.3|12439.3|12440.8|12438.8|0
1652242610000|2022-05-11 04:16:50|12440.9|12438.9|12441.1|12439.1|12441.3|12439.3|12440.9|12438.9|0
1652242620000|2022-05-11 04:17:00|12441.2|12439.2|12442.8|12440.8|12443.2|12441.2|12441.2|12439.2|1
1652242630000|2022-05-11 04:17:10|12442.7|12440.7|12442.9|12440.9|12443.2|12441.2|12442.7|12440.7|0
1652242640000|2022-05-11 04:17:20|12443.1|12441.1|12443.1|12441.1|12443.1|12441.1|12442.9|12440.9|0
1652242650000|2022-05-11 04:17:30|12443.2|12441.2|12443.2|12441.2|12443.3|12441.3|12442.9|12440.9|1
1652242660000|2022-05-11 04:17:40|12443.1|12441.1|12443.2|12441.2|12443.3|12441.3|12443.1|12441.1|0
1652242670000|2022-05-11 04:17:50|12443.3|12441.3|12443.4|12441.4|12443.4|12441.4|12443.3|12441.3|0
1652242680000|2022-05-11 04:18:00|12443.3|12441.3|12443.3|12441.3|12443.3|12441.3|12443.3|12441.3|0
1652242690000|2022-05-11 04:18:10|12443.8|12441.8|12444.1|12442.1|12444.2|12442.2|12443.3|12441.3|5
1652242700000|2022-05-11 04:18:20|12443.9|12441.9|12442.7|12440.7|12444.2|12442.2|12442.7|12440.7|3
1652242710000|2022-05-11 04:18:30|12442.6|12440.6|12442.7|12440.7|12442.7|12440.7|12442.2|12440.2|0
1652242720000|2022-05-11 04:18:40|12442.3|12440.3|12442.7|12440.7|12442.8|12440.8|12442.3|12440.3|1
1652242730000|2022-05-11 04:18:50|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|0
1652242740000|2022-05-11 04:19:00|12442.6|12440.6|12442.6|12440.6|12442.6|12440.6|12442.4|12440.4|1
1652242750000|2022-05-11 04:19:10|12442.2|12440.2|12442.6|12440.6|12442.7|12440.7|12442.2|12440.2|1
1652242760000|2022-05-11 04:19:20|12442.4|12440.4|12442.7|12440.7|12442.7|12440.7|12442.3|12440.3|1
1652242770000|2022-05-11 04:19:30|12443.2|12441.2|12442.9|12440.9|12443.2|12441.2|12442.8|12440.8|0
1652242780000|2022-05-11 04:19:40|12443.1|12441.1|12442.8|12440.8|12443.2|12441.2|12442.8|12440.8|0
1652242790000|2022-05-11 04:19:50|12442.9|12440.9|12442.8|12440.8|12443.1|12441.1|12442.8|12440.8|0
1652242800000|2022-05-11 04:20:00|12440.9|12438.9|12441.3|12439.3|12441.8|12439.8|12440.9|12438.9|6
1652242810000|2022-05-11 04:20:10|12441.2|12439.2|12441.4|12439.4|12441.4|12439.4|12441.2|12439.2|0
1652242820000|2022-05-11 04:20:20|12441.6|12439.6|12441.3|12439.3|12441.6|12439.6|12440.9|12438.9|0
1652242830000|2022-05-11 04:20:30|12441.2|12439.2|12440.3|12438.3|12441.2|12439.2|12440.3|12438.3|3
1652242840000|2022-05-11 04:20:40|12440.2|12438.2|12439.3|12437.3|12440.4|12438.4|12439.1|12437.1|12
1652242850000|2022-05-11 04:20:50|12439.1|12437.1|12440.2|12438.2|12440.2|12438.2|12438.9|12436.9|6
1652242860000|2022-05-11 04:21:00|12440.1|12438.1|12440.1|12438.1|12440.2|12438.2|12439.8|12437.8|2
1652242870000|2022-05-11 04:21:10|12440.2|12438.2|12439.8|12437.8|12440.2|12438.2|12439.8|12437.8|0
1652242880000|2022-05-11 04:21:20|12439.9|12437.9|12440.1|12438.1|12440.1|12438.1|12439.9|12437.9|0
1652242890000|2022-05-11 04:21:30|12439.9|12437.9|12441.1|12439.1|12441.1|12439.1|12439.9|12437.9|6
1652242900000|2022-05-11 04:21:40|12440.9|12438.9|12440.1|12438.1|12441.2|12439.2|12439.9|12437.9|6
1652242910000|2022-05-11 04:21:50|12439.9|12437.9|12440.3|12438.3|12440.4|12438.4|12439.9|12437.9|1
1652242920000|2022-05-11 04:22:00|12440.4|12438.4|12440.4|12438.4|12440.7|12438.7|12440.4|12438.4|1
1652242930000|2022-05-11 04:22:10|12440.6|12438.6|12441.1|12439.1|12441.4|12439.4|12440.6|12438.6|1
1652242940000|2022-05-11 04:22:20|12440.8|12438.8|12441.2|12439.2|12441.4|12439.4|12440.7|12438.7|2
1652242950000|2022-05-11 04:22:30|12441.1|12439.1|12441.3|12439.3|12441.3|12439.3|12440.9|12438.9|2
1652242960000|2022-05-11 04:22:40|12442.2|12440.2|12441.6|12439.6|12442.2|12440.2|12441.3|12439.3|4
1652242970000|2022-05-11 04:22:50|12441.8|12439.8|12442.6|12440.6|12442.6|12440.6|12441.8|12439.8|0
1652242980000|2022-05-11 04:23:00|12442.7|12440.7|12443.3|12441.3|12443.3|12441.3|12442.7|12440.7|5
1652242990000|2022-05-11 04:23:10|12443.2|12441.2|12441.4|12439.4|12443.2|12441.2|12441.4|12439.4|14
1652243000000|2022-05-11 04:23:20|12440.9|12438.9|12441.2|12439.2|12441.2|12439.2|12440.8|12438.8|2
1652243010000|2022-05-11 04:23:30|12441.3|12439.3|12442.1|12440.1|12442.1|12440.1|12441.3|12439.3|1
1652243020000|2022-05-11 04:23:40|12441.8|12439.8|12441.3|12439.3|12442.1|12440.1|12441.1|12439.1|3
1652243030000|2022-05-11 04:23:50|12441.2|12439.2|12440.4|12438.4|12441.2|12439.2|12440.4|12438.4|0
1652243040000|2022-05-11 04:24:00|12440.3|12438.3|12440.7|12438.7|12440.9|12438.9|12440.1|12438.1|1
1652243050000|2022-05-11 04:24:10|12440.4|12438.4|12440.3|12438.3|12440.4|12438.4|12440.3|12438.3|1
1652243060000|2022-05-11 04:24:20|12440.2|12438.2|12439.8|12437.8|12440.6|12438.6|12439.8|12437.8|3
1652243070000|2022-05-11 04:24:30|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|0
1652243080000|2022-05-11 04:24:40|12439.6|12437.6|12438.2|12436.2|12439.9|12437.9|12438.2|12436.2|17
1652243090000|2022-05-11 04:24:50|12436.7|12434.7|12437.3|12435.3|12437.3|12435.3|12434.8|12432.8|45
1652243100000|2022-05-11 04:25:00|12437.4|12435.4|12437.2|12435.2|12438.3|12436.3|12437.2|12435.2|13
1652243110000|2022-05-11 04:25:10|12437.3|12435.3|12434.4|12432.4|12437.6|12435.6|12434.3|12432.3|5
1652243120000|2022-05-11 04:25:20|12434.3|12432.3|12435.6|12433.6|12436.1|12434.1|12434.3|12432.3|9
1652243130000|2022-05-11 04:25:30|12435.4|12433.4|12434.7|12432.7|12436.7|12434.7|12434.7|12432.7|12
1652243140000|2022-05-11 04:25:40|12434.9|12432.9|12435.3|12433.3|12435.3|12433.3|12434.2|12432.2|13
1652243150000|2022-05-11 04:25:50|12435.4|12433.4|12436.8|12434.8|12437.1|12435.1|12435.4|12433.4|7
1652243160000|2022-05-11 04:26:00|12437.1|12435.1|12437.8|12435.8|12437.9|12435.9|12436.9|12434.9|5
1652243170000|2022-05-11 04:26:10|12437.9|12435.9|12438.4|12436.4|12438.4|12436.4|12437.8|12435.8|1
1652243180000|2022-05-11 04:26:20|12438.2|12436.2|12437.6|12435.6|12438.6|12436.6|12437.6|12435.6|18
1652243190000|2022-05-11 04:26:30|12437.7|12435.7|12436.9|12434.9|12437.7|12435.7|12436.2|12434.2|8
1652243200000|2022-05-11 04:26:40|12436.8|12434.8|12437.6|12435.6|12437.8|12435.8|12436.7|12434.7|1
1652243210000|2022-05-11 04:26:50|12437.7|12435.7|12438.3|12436.3|12438.6|12436.6|12437.7|12435.7|0
1652243220000|2022-05-11 04:27:00|12438.2|12436.2|12437.2|12435.2|12438.6|12436.6|12437.2|12435.2|3
1652243230000|2022-05-11 04:27:10|12437.4|12435.4|12437.4|12435.4|12437.6|12435.6|12437.4|12435.4|1
1652243240000|2022-05-11 04:27:20|12436.8|12434.8|12436.3|12434.3|12436.8|12434.8|12436.2|12434.2|1
1652243250000|2022-05-11 04:27:30|12436.1|12434.1|12436.2|12434.2|12436.7|12434.7|12435.7|12433.7|2
1652243260000|2022-05-11 04:27:40|12436.4|12434.4|12437.1|12435.1|12437.4|12435.4|12436.4|12434.4|5
1652243270000|2022-05-11 04:27:50|12437.4|12435.4|12436.6|12434.6|12437.8|12435.8|12436.6|12434.6|3
1652243280000|2022-05-11 04:28:00|12436.8|12434.8|12436.4|12434.4|12436.8|12434.8|12436.3|12434.3|1
1652243290000|2022-05-11 04:28:10|12436.3|12434.3|12436.3|12434.3|12436.4|12434.4|12436.2|12434.2|0
1652243300000|2022-05-11 04:28:20|12436.2|12434.2|12436.3|12434.3|12436.3|12434.3|12436.2|12434.2|0
1652243310000|2022-05-11 04:28:30|12436.6|12434.6|12436.6|12434.6|12436.6|12434.6|12436.3|12434.3|3
1652243320000|2022-05-11 04:28:40|12436.4|12434.4|12436.6|12434.6|12436.6|12434.6|12436.3|12434.3|0
1652243330000|2022-05-11 04:28:50|12436.1|12434.1|12436.1|12434.1|12436.6|12434.6|12436.1|12434.1|7
1652243340000|2022-05-11 04:29:00|12436.8|12434.8|12437.1|12435.1|12437.4|12435.4|12436.7|12434.7|4
1652243350000|2022-05-11 04:29:10|12436.9|12434.9|12436.7|12434.7|12437.1|12435.1|12436.6|12434.6|2
1652243360000|2022-05-11 04:29:20|12436.8|12434.8|12437.1|12435.1|12437.4|12435.4|12436.7|12434.7|3
1652243370000|2022-05-11 04:29:30|12436.9|12434.9|12437.2|12435.2|12437.6|12435.6|12436.9|12434.9|8
1652243380000|2022-05-11 04:29:40|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.1|12435.1|1
1652243400000|2022-05-11 04:30:00|12437.4|12435.4|12440.3|12438.3|12440.4|12438.4|12437.3|12435.3|16
1652243410000|2022-05-11 04:30:10|12440.6|12438.6|12440.8|12438.8|12440.9|12438.9|12440.1|12438.1|10
1652243420000|2022-05-11 04:30:20|12440.7|12438.7|12440.1|12438.1|12440.7|12438.7|12439.8|12437.8|6
1652243430000|2022-05-11 04:30:30|12439.2|12437.2|12438.9|12436.9|12439.8|12437.8|12438.9|12436.9|5
1652243440000|2022-05-11 04:30:40|12438.8|12436.8|12438.9|12436.9|12438.9|12436.9|12438.8|12436.8|1
1652243450000|2022-05-11 04:30:50|12438.8|12436.8|12438.9|12436.9|12440.9|12438.9|12438.8|12436.8|7
1652243460000|2022-05-11 04:31:00|12439.1|12437.1|12439.2|12437.2|12439.3|12437.3|12438.4|12436.4|5
1652243470000|2022-05-11 04:31:10|12439.3|12437.3|12438.4|12436.4|12439.3|12437.3|12437.6|12435.6|3
1652243480000|2022-05-11 04:31:20|12438.3|12436.3|12437.1|12435.1|12438.3|12436.3|12436.9|12434.9|6
1652243490000|2022-05-11 04:31:30|12437.2|12435.2|12437.8|12435.8|12438.2|12436.2|12437.1|12435.1|8
1652243500000|2022-05-11 04:31:40|12437.7|12435.7|12437.3|12435.3|12437.7|12435.7|12437.3|12435.3|0
1652243510000|2022-05-11 04:31:50|12437.4|12435.4|12437.3|12435.3|12437.6|12435.6|12437.2|12435.2|0
1652243520000|2022-05-11 04:32:00|12437.4|12435.4|12437.6|12435.6|12437.6|12435.6|12436.3|12434.3|8
1652243530000|2022-05-11 04:32:10|12437.7|12435.7|12439.9|12437.9|12439.9|12437.9|12437.4|12435.4|10
1652243540000|2022-05-11 04:32:20|12439.7|12437.7|12438.8|12436.8|12440.1|12438.1|12438.6|12436.6|28
1652243550000|2022-05-11 04:32:30|12438.7|12436.7|12438.3|12436.3|12439.7|12437.7|12438.3|12436.3|2
1652243560000|2022-05-11 04:32:40|12438.1|12436.1|12438.4|12436.4|12438.4|12436.4|12437.3|12435.3|5
1652243570000|2022-05-11 04:32:50|12437.9|12435.9|12438.1|12436.1|12438.6|12436.6|12437.9|12435.9|0
1652243580000|2022-05-11 04:33:00|12438.2|12436.2|12440.2|12438.2|12440.2|12438.2|12437.9|12435.9|11
1652243590000|2022-05-11 04:33:10|12440.3|12438.3|12440.2|12438.2|12440.3|12438.3|12440.2|12438.2|1
1652243600000|2022-05-11 04:33:20|12440.3|12438.3|12441.6|12439.6|12442.7|12440.7|12440.3|12438.3|11
1652243610000|2022-05-11 04:33:30|12441.7|12439.7|12440.7|12438.7|12441.8|12439.8|12440.3|12438.3|2
1652243620000|2022-05-11 04:33:40|12440.6|12438.6|12440.7|12438.7|12440.9|12438.9|12440.3|12438.3|1
1652243630000|2022-05-11 04:33:50|12440.8|12438.8|12440.4|12438.4|12440.8|12438.8|12440.3|12438.3|1
1652243640000|2022-05-11 04:34:00|12440.6|12438.6|12442.7|12440.7|12442.8|12440.8|12440.6|12438.6|13
1652243650000|2022-05-11 04:34:10|12442.3|12440.3|12442.6|12440.6|12442.8|12440.8|12442.2|12440.2|2
1652243660000|2022-05-11 04:34:20|12442.2|12440.2|12441.4|12439.4|12442.3|12440.3|12440.9|12438.9|3
1652243670000|2022-05-11 04:34:30|12441.6|12439.6|12441.9|12439.9|12442.3|12440.3|12441.6|12439.6|0
1652243680000|2022-05-11 04:34:40|12442.1|12440.1|12442.4|12440.4|12442.4|12440.4|12442.1|12440.1|0
1652243690000|2022-05-11 04:34:50|12442.3|12440.3|12441.4|12439.4|12442.3|12440.3|12441.4|12439.4|2
1652243700000|2022-05-11 04:35:00|12441.6|12439.6|12441.9|12439.9|12442.1|12440.1|12441.4|12439.4|0
1652243710000|2022-05-11 04:35:10|12441.8|12439.8|12441.7|12439.7|12441.8|12439.8|12441.7|12439.7|0
1652243720000|2022-05-11 04:35:20|12441.3|12439.3|12440.7|12438.7|12441.3|12439.3|12440.4|12438.4|0
1652243730000|2022-05-11 04:35:30|12440.8|12438.8|12440.1|12438.1|12441.4|12439.4|12440.1|12438.1|1
1652243740000|2022-05-11 04:35:40|12440.4|12438.4|12439.9|12437.9|12440.4|12438.4|12439.9|12437.9|0
1652243750000|2022-05-11 04:35:50|12439.4|12437.4|12439.2|12437.2|12439.6|12437.6|12438.7|12436.7|5
1652243760000|2022-05-11 04:36:00|12439.1|12437.1|12438.6|12436.6|12439.3|12437.3|12438.6|12436.6|0
1652243770000|2022-05-11 04:36:10|12438.7|12436.7|12439.6|12437.6|12439.6|12437.6|12438.6|12436.6|3
1652243780000|2022-05-11 04:36:20|12439.7|12437.7|12439.9|12437.9|12440.6|12438.6|12439.7|12437.7|1
1652243790000|2022-05-11 04:36:30|12439.8|12437.8|12440.7|12438.7|12441.1|12439.1|12439.6|12437.6|6
1652243800000|2022-05-11 04:36:40|12440.9|12438.9|12442.8|12440.8|12442.8|12440.8|12440.9|12438.9|3
1652243810000|2022-05-11 04:36:50|12442.9|12440.9|12443.2|12441.2|12443.3|12441.3|12442.6|12440.6|3
1652243820000|2022-05-11 04:37:00|12443.3|12441.3|12440.8|12438.8|12443.7|12441.7|12440.8|12438.8|7
1652243830000|2022-05-11 04:37:10|12440.7|12438.7|12440.2|12438.2|12440.7|12438.7|12439.9|12437.9|0
1652243840000|2022-05-11 04:37:20|12439.9|12437.9|12439.6|12437.6|12439.9|12437.9|12439.6|12437.6|0
1652243850000|2022-05-11 04:37:30|12439.7|12437.7|12439.6|12437.6|12439.7|12437.7|12439.4|12437.4|0
1652243860000|2022-05-11 04:37:40|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.4|12437.4|1
1652243870000|2022-05-11 04:37:50|12439.8|12437.8|12439.7|12437.7|12439.8|12437.8|12439.7|12437.7|0
1652243880000|2022-05-11 04:38:00|12439.8|12437.8|12439.7|12437.7|12439.9|12437.9|12439.7|12437.7|1
1652243890000|2022-05-11 04:38:10|12440.1|12438.1|12439.7|12437.7|12440.1|12438.1|12439.4|12437.4|3
1652243900000|2022-05-11 04:38:20|12439.4|12437.4|12438.6|12436.6|12439.7|12437.7|12438.6|12436.6|1
1652243910000|2022-05-11 04:38:30|12438.4|12436.4|12439.2|12437.2|12439.3|12437.3|12438.4|12436.4|10
1652243920000|2022-05-11 04:38:40|12439.3|12437.3|12439.4|12437.4|12439.4|12437.4|12438.8|12436.8|3
1652243930000|2022-05-11 04:38:50|12439.3|12437.3|12440.1|12438.1|12440.1|12438.1|12439.2|12437.2|3
1652243940000|2022-05-11 04:39:00|12440.2|12438.2|12438.9|12436.9|12440.3|12438.3|12438.6|12436.6|13
1652243950000|2022-05-11 04:39:10|12438.8|12436.8|12439.4|12437.4|12439.4|12437.4|12438.8|12436.8|0
1652243960000|2022-05-11 04:39:20|12439.3|12437.3|12439.7|12437.7|12439.7|12437.7|12439.2|12437.2|10
1652243970000|2022-05-11 04:39:30|12439.6|12437.6|12439.9|12437.9|12439.9|12437.9|12439.6|12437.6|2
1652243980000|2022-05-11 04:39:40|12440.1|12438.1|12439.9|12437.9|12440.1|12438.1|12439.9|12437.9|0
1652243990000|2022-05-11 04:39:50|12439.8|12437.8|12439.9|12437.9|12439.9|12437.9|12439.7|12437.7|0
1652244000000|2022-05-11 04:40:00|12440.4|12438.4|12443.1|12441.1|12443.4|12441.4|12440.4|12438.4|12
1652244010000|2022-05-11 04:40:10|12442.8|12440.8|12441.7|12439.7|12442.8|12440.8|12441.7|12439.7|7
1652244020000|2022-05-11 04:40:20|12441.6|12439.6|12441.1|12439.1|12441.6|12439.6|12441.1|12439.1|1
1652244030000|2022-05-11 04:40:30|12441.2|12439.2|12439.7|12437.7|12441.3|12439.3|12439.6|12437.6|8
1652244040000|2022-05-11 04:40:40|12440.1|12438.1|12441.7|12439.7|12441.9|12439.9|12440.1|12438.1|13
1652244050000|2022-05-11 04:40:50|12441.6|12439.6|12440.2|12438.2|12441.9|12439.9|12440.2|12438.2|2
1652244060000|2022-05-11 04:41:00|12440.1|12438.1|12440.2|12438.2|12440.2|12438.2|12440.1|12438.1|0
1652244070000|2022-05-11 04:41:10|12440.1|12438.1|12440.1|12438.1|12440.2|12438.2|12440.1|12438.1|0
1652244080000|2022-05-11 04:41:20|12440.3|12438.3|12440.7|12438.7|12440.7|12438.7|12440.3|12438.3|1
1652244090000|2022-05-11 04:41:30|12440.6|12438.6|12441.3|12439.3|12441.3|12439.3|12439.7|12437.7|1
1652244100000|2022-05-11 04:41:40|12441.2|12439.2|12441.1|12439.1|12441.2|12439.2|12440.8|12438.8|0
1652244110000|2022-05-11 04:41:50|12440.9|12438.9|12440.9|12438.9|12441.1|12439.1|12440.3|12438.3|3
1652244120000|2022-05-11 04:42:00|12440.8|12438.8|12440.1|12438.1|12440.9|12438.9|12440.1|12438.1|2
1652244130000|2022-05-11 04:42:10|12440.3|12438.3|12439.8|12437.8|12440.4|12438.4|12439.7|12437.7|0
1652244140000|2022-05-11 04:42:20|12439.7|12437.7|12440.2|12438.2|12440.2|12438.2|12439.7|12437.7|1
1652244150000|2022-05-11 04:42:30|12440.1|12438.1|12440.1|12438.1|12440.3|12438.3|12440.1|12438.1|0
1652244160000|2022-05-11 04:42:40|12439.9|12437.9|12440.2|12438.2|12440.3|12438.3|12439.9|12437.9|0
1652244170000|2022-05-11 04:42:50|12440.4|12438.4|12440.2|12438.2|12440.4|12438.4|12440.1|12438.1|0
1652244180000|2022-05-11 04:43:00|12440.3|12438.3|12440.7|12438.7|12441.4|12439.4|12440.3|12438.3|0
1652244190000|2022-05-11 04:43:10|12440.6|12438.6|12441.1|12439.1|12441.1|12439.1|12440.6|12438.6|0
1652244200000|2022-05-11 04:43:20|12441.2|12439.2|12440.8|12438.8|12441.4|12439.4|12440.2|12438.2|1
1652244210000|2022-05-11 04:43:30|12440.9|12438.9|12441.4|12439.4|12441.6|12439.6|12440.9|12438.9|0
1652244220000|2022-05-11 04:43:40|12441.6|12439.6|12441.4|12439.4|12441.6|12439.6|12440.9|12438.9|1
1652244230000|2022-05-11 04:43:50|12441.6|12439.6|12440.7|12438.7|12441.6|12439.6|12440.6|12438.6|1
1652244240000|2022-05-11 04:44:00|12440.8|12438.8|12440.9|12438.9|12441.3|12439.3|12440.1|12438.1|5
1652244250000|2022-05-11 04:44:10|12440.8|12438.8|12441.6|12439.6|12441.7|12439.7|12440.8|12438.8|5
1652244260000|2022-05-11 04:44:20|12441.4|12439.4|12440.7|12438.7|12441.6|12439.6|12440.3|12438.3|2
1652244270000|2022-05-11 04:44:30|12440.9|12438.9|12439.9|12437.9|12440.9|12438.9|12439.9|12437.9|2
1652244280000|2022-05-11 04:44:40|12439.7|12437.7|12439.7|12437.7|12439.8|12437.8|12439.7|12437.7|1
1652244290000|2022-05-11 04:44:50|12439.6|12437.6|12440.1|12438.1|12440.1|12438.1|12438.4|12436.4|8
1652244300000|2022-05-11 04:45:00|12440.2|12438.2|12439.2|12437.2|12440.2|12438.2|12438.4|12436.4|14
1652244310000|2022-05-11 04:45:10|12439.3|12437.3|12439.6|12437.6|12439.7|12437.7|12439.3|12437.3|1
1652244320000|2022-05-11 04:45:20|12439.7|12437.7|12439.6|12437.6|12439.7|12437.7|12439.4|12437.4|2
1652244330000|2022-05-11 04:45:30|12439.7|12437.7|12440.1|12438.1|12440.8|12438.8|12439.7|12437.7|6
1652244340000|2022-05-11 04:45:40|12439.7|12437.7|12440.6|12438.6|12440.6|12438.6|12439.7|12437.7|2
1652244350000|2022-05-11 04:45:50|12440.7|12438.7|12440.8|12438.8|12440.9|12438.9|12440.7|12438.7|2
1652244360000|2022-05-11 04:46:00|12440.9|12438.9|12440.8|12438.8|12440.9|12438.9|12440.6|12438.6|2
1652244370000|2022-05-11 04:46:10|12440.9|12438.9|12441.6|12439.6|12441.6|12439.6|12440.7|12438.7|2
1652244380000|2022-05-11 04:46:20|12441.4|12439.4|12441.6|12439.6|12441.6|12439.6|12441.2|12439.2|4
1652244390000|2022-05-11 04:46:30|12441.7|12439.7|12440.8|12438.8|12441.7|12439.7|12440.1|12438.1|4
1652244400000|2022-05-11 04:46:40|12440.9|12438.9|12439.6|12437.6|12441.2|12439.2|12439.4|12437.4|1
1652244410000|2022-05-11 04:46:50|12439.7|12437.7|12439.6|12437.6|12439.8|12437.8|12439.3|12437.3|2
1652244420000|2022-05-11 04:47:00|12439.4|12437.4|12439.6|12437.6|12439.6|12437.6|12439.3|12437.3|0
1652244430000|2022-05-11 04:47:10|12439.4|12437.4|12438.7|12436.7|12439.6|12437.6|12438.7|12436.7|3
1652244440000|2022-05-11 04:47:20|12438.8|12436.8|12438.6|12436.6|12439.1|12437.1|12438.3|12436.3|1
1652244450000|2022-05-11 04:47:30|12438.3|12436.3|12438.6|12436.6|12439.3|12437.3|12438.3|12436.3|8
1652244460000|2022-05-11 04:47:40|12438.7|12436.7|12438.2|12436.2|12439.2|12437.2|12438.2|12436.2|3
1652244470000|2022-05-11 04:47:50|12438.1|12436.1|12438.2|12436.2|12438.4|12436.4|12438.1|12436.1|0
1652244480000|2022-05-11 04:48:00|12438.3|12436.3|12439.3|12437.3|12439.7|12437.7|12438.2|12436.2|9
1652244490000|2022-05-11 04:48:10|12439.6|12437.6|12439.3|12437.3|12439.6|12437.6|12439.1|12437.1|3
1652244500000|2022-05-11 04:48:20|12439.6|12437.6|12439.1|12437.1|12439.7|12437.7|12439.1|12437.1|2
1652244510000|2022-05-11 04:48:30|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.8|12436.8|0
1652244520000|2022-05-11 04:48:40|12439.6|12437.6|12439.7|12437.7|12439.8|12437.8|12439.6|12437.6|0
1652244530000|2022-05-11 04:48:50|12439.8|12437.8|12439.3|12437.3|12439.8|12437.8|12438.8|12436.8|4
1652244540000|2022-05-11 04:49:00|12439.6|12437.6|12441.1|12439.1|12441.2|12439.2|12439.6|12437.6|6
1652244550000|2022-05-11 04:49:10|12440.9|12438.9|12439.9|12437.9|12440.9|12438.9|12439.8|12437.8|3
1652244560000|2022-05-11 04:49:20|12440.1|12438.1|12440.4|12438.4|12440.4|12438.4|12439.9|12437.9|0
1652244570000|2022-05-11 04:49:30|12440.3|12438.3|12440.3|12438.3|12440.4|12438.4|12440.3|12438.3|0
1652244580000|2022-05-11 04:49:40|12440.4|12438.4|12440.2|12438.2|12440.4|12438.4|12439.9|12437.9|3
1652244590000|2022-05-11 04:49:50|12439.9|12437.9|12440.1|12438.1|12440.2|12438.2|12439.9|12437.9|0
1652244600000|2022-05-11 04:50:00|12439.9|12437.9|12439.8|12437.8|12440.2|12438.2|12439.8|12437.8|0
1652244610000|2022-05-11 04:50:10|12439.7|12437.7|12439.8|12437.8|12439.8|12437.8|12439.6|12437.6|1
1652244620000|2022-05-11 04:50:20|12440.2|12438.2|12440.3|12438.3|12440.4|12438.4|12440.2|12438.2|1
1652244630000|2022-05-11 04:50:30|12440.2|12438.2|12439.8|12437.8|12440.2|12438.2|12439.7|12437.7|8
1652244640000|2022-05-11 04:50:40|12439.7|12437.7|12439.3|12437.3|12439.8|12437.8|12439.3|12437.3|0
1652244650000|2022-05-11 04:50:50|12439.4|12437.4|12440.3|12438.3|12440.3|12438.3|12439.4|12437.4|3
1652244660000|2022-05-11 04:51:00|12440.1|12438.1|12440.7|12438.7|12440.7|12438.7|12440.1|12438.1|0
1652244670000|2022-05-11 04:51:10|12440.8|12438.8|12440.4|12438.4|12440.8|12438.8|12440.2|12438.2|1
1652244680000|2022-05-11 04:51:20|12442.1|12440.1|12441.1|12439.1|12442.2|12440.2|12441.1|12439.1|17
1652244690000|2022-05-11 04:51:30|12440.9|12438.9|12442.3|12440.3|12442.4|12440.4|12440.9|12438.9|0
1652244700000|2022-05-11 04:51:40|12442.1|12440.1|12442.3|12440.3|12442.4|12440.4|12441.9|12439.9|2
1652244710000|2022-05-11 04:51:50|12442.7|12440.7|12443.8|12441.8|12443.8|12441.8|12442.6|12440.6|4
1652244720000|2022-05-11 04:52:00|12443.7|12441.7|12443.3|12441.3|12443.9|12441.9|12442.8|12440.8|10
1652244730000|2022-05-11 04:52:10|12443.4|12441.4|12443.9|12441.9|12444.2|12442.2|12443.4|12441.4|3
1652244740000|2022-05-11 04:52:20|12444.1|12442.1|12446.2|12444.2|12446.7|12444.7|12444.1|12442.1|12
1652244750000|2022-05-11 04:52:30|12446.1|12444.1|12446.4|12444.4|12446.7|12444.7|12445.6|12443.6|2
1652244760000|2022-05-11 04:52:40|12446.3|12444.3|12446.2|12444.2|12447.2|12445.2|12446.1|12444.1|16
1652244770000|2022-05-11 04:52:50|12446.3|12444.3|12445.7|12443.7|12446.3|12444.3|12444.4|12442.4|4
1652244780000|2022-05-11 04:53:00|12445.6|12443.6|12445.1|12443.1|12445.7|12443.7|12444.7|12442.7|3
1652244790000|2022-05-11 04:53:10|12445.2|12443.2|12445.1|12443.1|12445.3|12443.3|12445.1|12443.1|0
1652244800000|2022-05-11 04:53:20|12445.4|12443.4|12445.4|12443.4|12445.6|12443.6|12445.4|12443.4|1
1652244810000|2022-05-11 04:53:30|12445.3|12443.3|12445.7|12443.7|12446.1|12444.1|12445.3|12443.3|4
1652244820000|2022-05-11 04:53:40|12445.6|12443.6|12445.7|12443.7|12445.7|12443.7|12445.3|12443.3|2
1652244830000|2022-05-11 04:53:50|12446.2|12444.2|12446.2|12444.2|12446.9|12444.9|12445.8|12443.8|1
1652244840000|2022-05-11 04:54:00|12446.3|12444.3|12446.2|12444.2|12446.3|12444.3|12445.9|12443.9|0
1652244850000|2022-05-11 04:54:10|12445.4|12443.4|12445.2|12443.2|12445.6|12443.6|12445.1|12443.1|2
1652244860000|2022-05-11 04:54:20|12444.7|12442.7|12444.8|12442.8|12445.2|12443.2|12443.4|12441.4|12
1652244870000|2022-05-11 04:54:30|12444.9|12442.9|12445.9|12443.9|12445.9|12443.9|12444.8|12442.8|7
1652244880000|2022-05-11 04:54:40|12445.8|12443.8|12446.3|12444.3|12446.3|12444.3|12445.3|12443.3|5
1652244890000|2022-05-11 04:54:50|12446.2|12444.2|12446.1|12444.1|12447.1|12445.1|12445.9|12443.9|6
1652244900000|2022-05-11 04:55:00|12446.2|12444.2|12446.7|12444.7|12446.7|12444.7|12446.1|12444.1|3
1652244910000|2022-05-11 04:55:10|12446.9|12444.9|12445.1|12443.1|12449.4|12447.4|12443.6|12441.6|74
1652244920000|2022-05-11 04:55:20|12445.6|12443.6|12446.9|12444.9|12447.3|12445.3|12445.4|12443.4|17
1652244930000|2022-05-11 04:55:30|12446.8|12444.8|12445.9|12443.9|12447.9|12445.9|12445.9|12443.9|12
1652244940000|2022-05-11 04:55:40|12446.1|12444.1|12445.3|12443.3|12446.6|12444.6|12445.3|12443.3|2
1652244950000|2022-05-11 04:55:50|12445.4|12443.4|12445.2|12443.2|12445.4|12443.4|12445.2|12443.2|1
1652244960000|2022-05-11 04:56:00|12445.3|12443.3|12445.7|12443.7|12445.8|12443.8|12445.3|12443.3|0
1652244970000|2022-05-11 04:56:10|12445.6|12443.6|12446.3|12444.3|12446.8|12444.8|12445.4|12443.4|1
1652244980000|2022-05-11 04:56:20|12446.8|12444.8|12447.1|12445.1|12447.2|12445.2|12446.8|12444.8|1
1652244990000|2022-05-11 04:56:30|12447.4|12445.4|12447.3|12445.3|12447.8|12445.8|12446.9|12444.9|6
1652245000000|2022-05-11 04:56:40|12447.2|12445.2|12448.7|12446.7|12448.7|12446.7|12446.1|12444.1|11
1652245010000|2022-05-11 04:56:50|12448.6|12446.6|12449.3|12447.3|12449.4|12447.4|12448.6|12446.6|12
1652245020000|2022-05-11 04:57:00|12449.2|12447.2|12448.9|12446.9|12449.7|12447.7|12448.2|12446.2|11
1652245030000|2022-05-11 04:57:10|12448.8|12446.8|12449.7|12447.7|12449.7|12447.7|12448.6|12446.6|8
1652245040000|2022-05-11 04:57:20|12449.6|12447.6|12449.8|12447.8|12449.9|12447.9|12448.9|12446.9|2
1652245050000|2022-05-11 04:57:30|12449.9|12447.9|12449.2|12447.2|12450.4|12448.4|12449.1|12447.1|28
1652245060000|2022-05-11 04:57:40|12449.1|12447.1|12448.8|12446.8|12449.2|12447.2|12448.8|12446.8|2
1652245070000|2022-05-11 04:57:50|12448.1|12446.1|12447.6|12445.6|12448.1|12446.1|12447.6|12445.6|4
1652245080000|2022-05-11 04:58:00|12447.7|12445.7|12448.1|12446.1|12448.3|12446.3|12447.7|12445.7|4
1652245090000|2022-05-11 04:58:10|12447.8|12445.8|12447.6|12445.6|12447.9|12445.9|12447.6|12445.6|1
1652245100000|2022-05-11 04:58:20|12447.7|12445.7|12448.3|12446.3|12448.6|12446.6|12447.7|12445.7|8
1652245110000|2022-05-11 04:58:30|12448.4|12446.4|12448.7|12446.7|12448.7|12446.7|12448.1|12446.1|3
1652245120000|2022-05-11 04:58:40|12448.8|12446.8|12449.8|12447.8|12450.1|12448.1|12448.7|12446.7|3
1652245130000|2022-05-11 04:58:50|12449.9|12447.9|12450.1|12448.1|12450.3|12448.3|12449.7|12447.7|8
1652245140000|2022-05-11 04:59:00|12449.9|12447.9|12451.3|12449.3|12452.4|12450.4|12449.9|12447.9|51
1652245150000|2022-05-11 04:59:10|12451.2|12449.2|12450.3|12448.3|12451.3|12449.3|12450.3|12448.3|6
1652245160000|2022-05-11 04:59:20|12449.9|12447.9|12450.4|12448.4|12451.1|12449.1|12449.3|12447.3|20
1652245170000|2022-05-11 04:59:30|12450.7|12448.7|12449.2|12447.2|12450.7|12448.7|12448.7|12446.7|14
1652245180000|2022-05-11 04:59:40|12449.4|12447.4|12448.9|12446.9|12449.4|12447.4|12448.9|12446.9|2
1652245190000|2022-05-11 04:59:50|12449.1|12447.1|12448.9|12446.9|12449.1|12447.1|12448.9|12446.9|0
1652245200000|2022-05-11 05:00:00|12448.8|12446.8|12449.1|12447.1|12450.6|12448.6|12448.8|12446.8|15
1652245210000|2022-05-11 05:00:10|12448.9|12446.9|12449.8|12447.8|12450.2|12448.2|12448.8|12446.8|13
1652245220000|2022-05-11 05:00:20|12449.6|12447.6|12451.1|12449.1|12451.2|12449.2|12449.6|12447.6|5
1652245230000|2022-05-11 05:00:30|12451.2|12449.2|12452.8|12450.8|12452.8|12450.8|12451.2|12449.2|16
1652245240000|2022-05-11 05:00:40|12452.9|12450.9|12450.7|12448.7|12452.9|12450.9|12450.6|12448.6|47
1652245250000|2022-05-11 05:00:50|12451.1|12449.1|12451.6|12449.6|12451.6|12449.6|12450.4|12448.4|14
1652245260000|2022-05-11 05:01:00|12451.7|12449.7|12449.1|12447.1|12451.7|12449.7|12449.1|12447.1|14
1652245270000|2022-05-11 05:01:10|12449.2|12447.2|12448.4|12446.4|12449.4|12447.4|12446.4|12444.4|38
1652245280000|2022-05-11 05:01:20|12448.8|12446.8|12448.8|12446.8|12448.9|12446.9|12448.6|12446.6|3
1652245290000|2022-05-11 05:01:30|12448.7|12446.7|12448.2|12446.2|12448.7|12446.7|12447.8|12445.8|3
1652245300000|2022-05-11 05:01:40|12448.4|12446.4|12448.8|12446.8|12448.8|12446.8|12447.6|12445.6|13
1652245310000|2022-05-11 05:01:50|12449.6|12447.6|12449.6|12447.6|12449.8|12447.8|12449.3|12447.3|9
1652245320000|2022-05-11 05:02:00|12449.3|12447.3|12448.7|12446.7|12449.7|12447.7|12448.6|12446.6|11
1652245330000|2022-05-11 05:02:10|12448.6|12446.6|12448.6|12446.6|12448.9|12446.9|12448.1|12446.1|2
1652245340000|2022-05-11 05:02:20|12448.7|12446.7|12448.9|12446.9|12449.3|12447.3|12448.6|12446.6|5
1652245350000|2022-05-11 05:02:30|12449.1|12447.1|12448.7|12446.7|12449.7|12447.7|12448.7|12446.7|4
1652245360000|2022-05-11 05:02:40|12448.8|12446.8|12448.6|12446.6|12448.9|12446.9|12448.1|12446.1|8
1652245370000|2022-05-11 05:02:50|12448.4|12446.4|12449.4|12447.4|12449.8|12447.8|12448.4|12446.4|2
1652245380000|2022-05-11 05:03:00|12449.3|12447.3|12450.2|12448.2|12450.2|12448.2|12449.3|12447.3|7
1652245390000|2022-05-11 05:03:10|12450.1|12448.1|12449.8|12447.8|12450.7|12448.7|12449.7|12447.7|15
1652245400000|2022-05-11 05:03:20|12449.7|12447.7|12451.4|12449.4|12451.4|12449.4|12449.7|12447.7|12
1652245410000|2022-05-11 05:03:30|12451.6|12449.6|12452.2|12450.2|12452.8|12450.8|12451.3|12449.3|4
1652245420000|2022-05-11 05:03:40|12452.3|12450.3|12451.7|12449.7|12452.6|12450.6|12451.4|12449.4|4
1652245430000|2022-05-11 05:03:50|12451.4|12449.4|12452.2|12450.2|12452.2|12450.2|12450.9|12448.9|2
1652245440000|2022-05-11 05:04:00|12452.3|12450.3|12452.2|12450.2|12452.8|12450.8|12452.1|12450.1|2
1652245450000|2022-05-11 05:04:10|12452.1|12450.1|12451.9|12449.9|12452.2|12450.2|12450.9|12448.9|2
1652245460000|2022-05-11 05:04:20|12451.8|12449.8|12451.8|12449.8|12451.9|12449.9|12451.1|12449.1|3
1652245470000|2022-05-11 05:04:30|12451.7|12449.7|12451.1|12449.1|12454.3|12452.3|12450.9|12448.9|37
1652245480000|2022-05-11 05:04:40|12451.2|12449.2|12448.6|12446.6|12451.6|12449.6|12448.4|12446.4|15
1652245490000|2022-05-11 05:04:50|12448.3|12446.3|12448.8|12446.8|12449.3|12447.3|12448.3|12446.3|4
1652245500000|2022-05-11 05:05:00|12448.9|12446.9|12448.4|12446.4|12449.3|12447.3|12448.1|12446.1|5
1652245510000|2022-05-11 05:05:10|12448.3|12446.3|12448.4|12446.4|12449.4|12447.4|12448.1|12446.1|9
1652245520000|2022-05-11 05:05:20|12448.3|12446.3|12448.4|12446.4|12448.8|12446.8|12448.1|12446.1|1
1652245530000|2022-05-11 05:05:30|12448.6|12446.6|12448.6|12446.6|12449.2|12447.2|12448.4|12446.4|4
1652245540000|2022-05-11 05:05:40|12448.7|12446.7|12450.6|12448.6|12450.6|12448.6|12448.1|12446.1|15
1652245550000|2022-05-11 05:05:50|12450.7|12448.7|12451.7|12449.7|12451.7|12449.7|12450.4|12448.4|1
1652245560000|2022-05-11 05:06:00|12451.3|12449.3|12453.2|12451.2|12453.2|12451.2|12451.3|12449.3|12
1652245570000|2022-05-11 05:06:10|12453.1|12451.1|12453.4|12451.4|12453.7|12451.7|12452.4|12450.4|2
1652245580000|2022-05-11 05:06:20|12453.6|12451.6|12453.6|12451.6|12453.6|12451.6|12452.8|12450.8|7
1652245590000|2022-05-11 05:06:30|12454.3|12452.3|12455.1|12453.1|12455.1|12453.1|12454.2|12452.2|18
1652245600000|2022-05-11 05:06:40|12454.9|12452.9|12456.2|12454.2|12456.3|12454.3|12454.7|12452.7|28
1652245610000|2022-05-11 05:06:50|12456.3|12454.3|12454.6|12452.6|12456.3|12454.3|12454.6|12452.6|15
1652245620000|2022-05-11 05:07:00|12454.7|12452.7|12453.3|12451.3|12455.1|12453.1|12453.2|12451.2|12
1652245630000|2022-05-11 05:07:10|12453.2|12451.2|12453.9|12451.9|12454.6|12452.6|12452.8|12450.8|5
1652245640000|2022-05-11 05:07:20|12454.1|12452.1|12453.8|12451.8|12454.4|12452.4|12453.6|12451.6|8
1652245650000|2022-05-11 05:07:30|12454.1|12452.1|12453.2|12451.2|12454.1|12452.1|12452.8|12450.8|9
1652245660000|2022-05-11 05:07:40|12453.8|12451.8|12453.6|12451.6|12453.9|12451.9|12453.6|12451.6|3
1652245670000|2022-05-11 05:07:50|12453.7|12451.7|12453.6|12451.6|12453.8|12451.8|12453.3|12451.3|2
1652245680000|2022-05-11 05:08:00|12453.7|12451.7|12451.9|12449.9|12453.7|12451.7|12451.8|12449.8|2
1652245690000|2022-05-11 05:08:10|12451.8|12449.8|12450.8|12448.8|12452.1|12450.1|12450.2|12448.2|18
1652245700000|2022-05-11 05:08:20|12450.7|12448.7|12451.9|12449.9|12452.2|12450.2|12450.3|12448.3|9
1652245710000|2022-05-11 05:08:30|12452.1|12450.1|12451.8|12449.8|12452.1|12450.1|12451.4|12449.4|10
1652245720000|2022-05-11 05:08:40|12451.9|12449.9|12451.6|12449.6|12451.9|12449.9|12451.3|12449.3|2
1652245730000|2022-05-11 05:08:50|12451.7|12449.7|12449.7|12447.7|12451.7|12449.7|12449.7|12447.7|5
1652245740000|2022-05-11 05:09:00|12449.6|12447.6|12448.3|12446.3|12449.6|12447.6|12448.2|12446.2|5
1652245750000|2022-05-11 05:09:10|12448.2|12446.2|12448.3|12446.3|12448.6|12446.6|12447.4|12445.4|5
1652245760000|2022-05-11 05:09:20|12448.4|12446.4|12448.3|12446.3|12448.4|12446.4|12448.1|12446.1|2
1652245770000|2022-05-11 05:09:30|12448.2|12446.2|12445.9|12443.9|12448.4|12446.4|12445.9|12443.9|20
1652245780000|2022-05-11 05:09:40|12446.1|12444.1|12446.1|12444.1|12446.7|12444.7|12445.7|12443.7|3
1652245790000|2022-05-11 05:09:50|12446.2|12444.2|12446.6|12444.6|12447.3|12445.3|12445.8|12443.8|9
1652245800000|2022-05-11 05:10:00|12446.7|12444.7|12446.2|12444.2|12447.3|12445.3|12445.9|12443.9|14
1652245810000|2022-05-11 05:10:10|12446.1|12444.1|12445.7|12443.7|12446.2|12444.2|12445.7|12443.7|3
1652245820000|2022-05-11 05:10:20|12445.4|12443.4|12445.4|12443.4|12445.6|12443.6|12445.2|12443.2|3
1652245830000|2022-05-11 05:10:30|12445.3|12443.3|12444.9|12442.9|12445.4|12443.4|12444.9|12442.9|2
1652245840000|2022-05-11 05:10:40|12444.8|12442.8|12443.9|12441.9|12445.1|12443.1|12443.8|12441.8|5
1652245850000|2022-05-11 05:10:50|12443.8|12441.8|12441.9|12439.9|12443.9|12441.9|12440.4|12438.4|49
1652245860000|2022-05-11 05:11:00|12442.1|12440.1|12442.7|12440.7|12443.2|12441.2|12442.1|12440.1|14
1652245870000|2022-05-11 05:11:10|12442.6|12440.6|12444.7|12442.7|12444.8|12442.8|12442.6|12440.6|10
1652245880000|2022-05-11 05:11:20|12444.8|12442.8|12444.7|12442.7|12444.9|12442.9|12444.3|12442.3|4
1652245890000|2022-05-11 05:11:30|12444.8|12442.8|12446.1|12444.1|12446.1|12444.1|12444.8|12442.8|2
1652245900000|2022-05-11 05:11:40|12445.9|12443.9|12447.4|12445.4|12447.4|12445.4|12445.6|12443.6|7
1652245910000|2022-05-11 05:11:50|12447.6|12445.6|12447.8|12445.8|12448.1|12446.1|12446.9|12444.9|6
1652245920000|2022-05-11 05:12:00|12447.7|12445.7|12447.4|12445.4|12448.1|12446.1|12447.3|12445.3|4
1652245930000|2022-05-11 05:12:10|12447.3|12445.3|12447.6|12445.6|12448.1|12446.1|12447.3|12445.3|1
1652245940000|2022-05-11 05:12:20|12447.3|12445.3|12447.7|12445.7|12448.3|12446.3|12447.3|12445.3|16
1652245950000|2022-05-11 05:12:30|12447.6|12445.6|12448.1|12446.1|12449.6|12447.6|12447.4|12445.4|11
1652245960000|2022-05-11 05:12:40|12447.9|12445.9|12448.4|12446.4|12448.4|12446.4|12447.3|12445.3|2
1652245970000|2022-05-11 05:12:50|12448.3|12446.3|12449.3|12447.3|12449.6|12447.6|12448.3|12446.3|7
1652245980000|2022-05-11 05:13:00|12448.8|12446.8|12450.6|12448.6|12450.6|12448.6|12448.7|12446.7|13
1652245990000|2022-05-11 05:13:10|12450.2|12448.2|12449.6|12447.6|12450.6|12448.6|12449.4|12447.4|5
1652246000000|2022-05-11 05:13:20|12449.4|12447.4|12448.8|12446.8|12449.6|12447.6|12448.8|12446.8|1
1652246010000|2022-05-11 05:13:30|12448.6|12446.6|12447.8|12445.8|12448.7|12446.7|12447.3|12445.3|5
1652246020000|2022-05-11 05:13:40|12447.7|12445.7|12447.4|12445.4|12447.7|12445.7|12447.2|12445.2|2
1652246030000|2022-05-11 05:13:50|12447.3|12445.3|12446.3|12444.3|12447.4|12445.4|12446.3|12444.3|6
1652246040000|2022-05-11 05:14:00|12446.6|12444.6|12445.7|12443.7|12446.6|12444.6|12445.3|12443.3|7
1652246050000|2022-05-11 05:14:10|12446.1|12444.1|12446.3|12444.3|12446.3|12444.3|12445.3|12443.3|10
1652246060000|2022-05-11 05:14:20|12446.1|12444.1|12445.9|12443.9|12446.3|12444.3|12445.9|12443.9|5
1652246070000|2022-05-11 05:14:30|12445.6|12443.6|12445.8|12443.8|12446.1|12444.1|12445.6|12443.6|4
1652246080000|2022-05-11 05:14:40|12446.3|12444.3|12449.8|12447.8|12450.1|12448.1|12446.3|12444.3|21
1652246090000|2022-05-11 05:14:50|12449.9|12447.9|12449.4|12447.4|12449.9|12447.9|12449.3|12447.3|6
1652246100000|2022-05-11 05:15:00|12449.6|12447.6|12451.8|12449.8|12452.2|12450.2|12449.3|12447.3|12
1652246110000|2022-05-11 05:15:10|12452.1|12450.1|12450.3|12448.3|12452.1|12450.1|12450.2|12448.2|4
1652246120000|2022-05-11 05:15:20|12450.2|12448.2|12448.3|12446.3|12450.6|12448.6|12448.1|12446.1|14
1652246130000|2022-05-11 05:15:30|12448.2|12446.2|12450.1|12448.1|12450.2|12448.2|12448.1|12446.1|3
1652246140000|2022-05-11 05:15:40|12450.2|12448.2|12452.8|12450.8|12453.1|12451.1|12450.1|12448.1|11
1652246150000|2022-05-11 05:15:50|12452.7|12450.7|12451.8|12449.8|12452.9|12450.9|12450.8|12448.8|17
1652246160000|2022-05-11 05:16:00|12451.7|12449.7|12454.3|12452.3|12454.3|12452.3|12450.6|12448.6|24
1652246170000|2022-05-11 05:16:10|12454.2|12452.2|12454.3|12452.3|12456.4|12454.4|12453.7|12451.7|46
1652246180000|2022-05-11 05:16:20|12453.8|12451.8|12454.2|12452.2|12455.1|12453.1|12453.8|12451.8|12
1652246190000|2022-05-11 05:16:30|12454.3|12452.3|12453.1|12451.1|12454.9|12452.9|12453.1|12451.1|11
1652246200000|2022-05-11 05:16:40|12452.9|12450.9|12450.4|12448.4|12452.9|12450.9|12449.7|12447.7|22
1652246210000|2022-05-11 05:16:50|12450.7|12448.7|12450.8|12448.8|12451.9|12449.9|12450.1|12448.1|12
1652246220000|2022-05-11 05:17:00|12451.3|12449.3|12450.7|12448.7|12451.4|12449.4|12450.1|12448.1|10
1652246230000|2022-05-11 05:17:10|12450.8|12448.8|12450.2|12448.2|12450.8|12448.8|12449.4|12447.4|26
1652246240000|2022-05-11 05:17:20|12450.3|12448.3|12450.7|12448.7|12450.7|12448.7|12448.1|12446.1|24
1652246250000|2022-05-11 05:17:30|12450.6|12448.6|12448.6|12446.6|12450.6|12448.6|12448.4|12446.4|8
1652246260000|2022-05-11 05:17:40|12448.9|12446.9|12447.4|12445.4|12448.9|12446.9|12447.4|12445.4|4
1652246270000|2022-05-11 05:17:50|12447.3|12445.3|12448.7|12446.7|12449.3|12447.3|12447.3|12445.3|23
1652246280000|2022-05-11 05:18:00|12448.6|12446.6|12448.7|12446.7|12448.8|12446.8|12448.6|12446.6|0
1652246290000|2022-05-11 05:18:10|12448.6|12446.6|12447.6|12445.6|12448.6|12446.6|12447.3|12445.3|4
1652246300000|2022-05-11 05:18:20|12447.3|12445.3|12446.3|12444.3|12448.2|12446.2|12446.2|12444.2|16
1652246310000|2022-05-11 05:18:30|12446.4|12444.4|12446.2|12444.2|12446.9|12444.9|12446.1|12444.1|4
1652246320000|2022-05-11 05:18:40|12446.1|12444.1|12445.6|12443.6|12446.2|12444.2|12445.4|12443.4|5
1652246330000|2022-05-11 05:18:50|12445.7|12443.7|12443.9|12441.9|12445.9|12443.9|12443.9|12441.9|15
1652246340000|2022-05-11 05:19:00|12443.4|12441.4|12446.3|12444.3|12446.3|12444.3|12443.4|12441.4|12
1652246350000|2022-05-11 05:19:10|12446.4|12444.4|12444.9|12442.9|12447.1|12445.1|12444.8|12442.8|9
1652246360000|2022-05-11 05:19:20|12444.8|12442.8|12444.6|12442.6|12445.3|12443.3|12444.6|12442.6|11
1652246370000|2022-05-11 05:19:30|12444.4|12442.4|12442.1|12440.1|12444.7|12442.7|12441.9|12439.9|16
1652246380000|2022-05-11 05:19:40|12441.9|12439.9|12440.6|12438.6|12442.8|12440.8|12440.3|12438.3|16
1652246390000|2022-05-11 05:19:50|12440.7|12438.7|12440.2|12438.2|12441.6|12439.6|12438.9|12436.9|23
1652246400000|2022-05-11 05:20:00|12440.1|12438.1|12439.3|12437.3|12441.6|12439.6|12438.6|12436.6|28
1652246410000|2022-05-11 05:20:10|12439.2|12437.2|12440.7|12438.7|12441.4|12439.4|12438.7|12436.7|9
1652246420000|2022-05-11 05:20:20|12440.4|12438.4|12442.2|12440.2|12442.3|12440.3|12440.4|12438.4|6
1652246430000|2022-05-11 05:20:30|12441.9|12439.9|12442.7|12440.7|12443.2|12441.2|12441.3|12439.3|15
1652246440000|2022-05-11 05:20:40|12442.8|12440.8|12444.1|12442.1|12444.6|12442.6|12442.7|12440.7|4
1652246450000|2022-05-11 05:20:50|12444.3|12442.3|12445.8|12443.8|12445.8|12443.8|12444.2|12442.2|21
1652246460000|2022-05-11 05:21:00|12445.4|12443.4|12442.8|12440.8|12445.8|12443.8|12442.8|12440.8|11
1652246470000|2022-05-11 05:21:10|12442.9|12440.9|12443.4|12441.4|12443.8|12441.8|12442.9|12440.9|4
1652246480000|2022-05-11 05:21:20|12443.6|12441.6|12441.7|12439.7|12444.4|12442.4|12441.6|12439.6|5
1652246490000|2022-05-11 05:21:30|12441.8|12439.8|12441.6|12439.6|12442.2|12440.2|12441.3|12439.3|3
1652246500000|2022-05-11 05:21:40|12441.7|12439.7|12439.8|12437.8|12442.2|12440.2|12439.4|12437.4|9
1652246510000|2022-05-11 05:21:50|12439.7|12437.7|12440.3|12438.3|12440.6|12438.6|12439.7|12437.7|4
1652246520000|2022-05-11 05:22:00|12440.2|12438.2|12441.1|12439.1|12441.9|12439.9|12440.1|12438.1|1
1652246530000|2022-05-11 05:22:10|12441.2|12439.2|12441.8|12439.8|12441.8|12439.8|12440.8|12438.8|1
1652246540000|2022-05-11 05:22:20|12441.7|12439.7|12441.9|12439.9|12442.1|12440.1|12441.6|12439.6|3
1652246550000|2022-05-11 05:22:30|12442.1|12440.1|12440.4|12438.4|12442.9|12440.9|12440.4|12438.4|8
1652246560000|2022-05-11 05:22:40|12440.6|12438.6|12440.8|12438.8|12441.1|12439.1|12439.3|12437.3|9
1652246570000|2022-05-11 05:22:50|12441.2|12439.2|12441.7|12439.7|12441.8|12439.8|12441.1|12439.1|5
1652246580000|2022-05-11 05:23:00|12441.8|12439.8|12443.4|12441.4|12443.6|12441.6|12441.8|12439.8|17
1652246590000|2022-05-11 05:23:10|12443.8|12441.8|12446.6|12444.6|12446.9|12444.9|12443.8|12441.8|30
1652246600000|2022-05-11 05:23:20|12446.7|12444.7|12445.9|12443.9|12446.8|12444.8|12445.3|12443.3|11
1652246610000|2022-05-11 05:23:30|12446.1|12444.1|12447.4|12445.4|12447.8|12445.8|12446.1|12444.1|19
1652246620000|2022-05-11 05:23:40|12448.1|12446.1|12448.6|12446.6|12449.2|12447.2|12446.8|12444.8|30
1652246630000|2022-05-11 05:23:50|12447.8|12445.8|12446.7|12444.7|12448.9|12446.9|12446.3|12444.3|27
1652246640000|2022-05-11 05:24:00|12446.1|12444.1|12444.7|12442.7|12446.3|12444.3|12444.1|12442.1|15
1652246650000|2022-05-11 05:24:10|12444.6|12442.6|12443.8|12441.8|12444.6|12442.6|12443.2|12441.2|8
1652246660000|2022-05-11 05:24:20|12443.7|12441.7|12443.8|12441.8|12443.8|12441.8|12443.3|12441.3|1
1652246670000|2022-05-11 05:24:30|12443.6|12441.6|12438.4|12436.4|12443.8|12441.8|12437.4|12435.4|49
1652246680000|2022-05-11 05:24:40|12438.7|12436.7|12441.9|12439.9|12442.1|12440.1|12438.7|12436.7|3
1652246690000|2022-05-11 05:24:50|12442.2|12440.2|12441.9|12439.9|12442.9|12440.9|12441.7|12439.7|5
1652246700000|2022-05-11 05:25:00|12442.7|12440.7|12447.2|12445.2|12447.8|12445.8|12442.7|12440.7|23
1652246710000|2022-05-11 05:25:10|12446.4|12444.4|12448.7|12446.7|12448.7|12446.7|12446.1|12444.1|37
1652246720000|2022-05-11 05:25:20|12448.6|12446.6|12450.8|12448.8|12450.8|12448.8|12448.3|12446.3|25
1652246730000|2022-05-11 05:25:30|12450.6|12448.6|12449.9|12447.9|12450.7|12448.7|12449.3|12447.3|13
1652246740000|2022-05-11 05:25:40|12450.1|12448.1|12450.8|12448.8|12451.3|12449.3|12449.7|12447.7|17
1652246750000|2022-05-11 05:25:50|12450.3|12448.3|12453.9|12451.9|12453.9|12451.9|12450.3|12448.3|28
1652246760000|2022-05-11 05:26:00|12453.6|12451.6|12452.2|12450.2|12454.9|12452.9|12452.2|12450.2|13
1652246770000|2022-05-11 05:26:10|12452.1|12450.1|12451.8|12449.8|12452.2|12450.2|12451.2|12449.2|10
1652246780000|2022-05-11 05:26:20|12451.6|12449.6|12453.1|12451.1|12453.6|12451.6|12450.9|12448.9|6
1652246790000|2022-05-11 05:26:30|12453.2|12451.2|12453.6|12451.6|12454.6|12452.6|12453.2|12451.2|6
1652246800000|2022-05-11 05:26:40|12453.4|12451.4|12451.9|12449.9|12455.7|12453.7|12451.8|12449.8|25
1652246810000|2022-05-11 05:26:50|12451.4|12449.4|12451.4|12449.4|12452.8|12450.8|12451.3|12449.3|11
1652246820000|2022-05-11 05:27:00|12451.3|12449.3|12451.8|12449.8|12451.9|12449.9|12450.9|12448.9|11
1652246830000|2022-05-11 05:27:10|12451.7|12449.7|12449.1|12447.1|12451.7|12449.7|12449.1|12447.1|13
1652246840000|2022-05-11 05:27:20|12448.9|12446.9|12448.8|12446.8|12449.9|12447.9|12448.8|12446.8|9
1652246850000|2022-05-11 05:27:30|12449.4|12447.4|12450.8|12448.8|12450.8|12448.8|12449.4|12447.4|4
1652246860000|2022-05-11 05:27:40|12450.7|12448.7|12449.1|12447.1|12450.7|12448.7|12448.7|12446.7|2
1652246870000|2022-05-11 05:27:50|12448.9|12446.9|12448.8|12446.8|12449.4|12447.4|12448.4|12446.4|2
1652246880000|2022-05-11 05:28:00|12448.9|12446.9|12450.7|12448.7|12450.7|12448.7|12448.9|12446.9|6
1652246890000|2022-05-11 05:28:10|12450.6|12448.6|12449.4|12447.4|12450.6|12448.6|12449.2|12447.2|6
1652246900000|2022-05-11 05:28:20|12449.9|12447.9|12449.8|12447.8|12450.7|12448.7|12449.2|12447.2|9
1652246910000|2022-05-11 05:28:30|12449.7|12447.7|12451.3|12449.3|12451.4|12449.4|12449.4|12447.4|10
1652246920000|2022-05-11 05:28:40|12451.6|12449.6|12451.8|12449.8|12452.4|12450.4|12451.6|12449.6|8
1652246930000|2022-05-11 05:28:50|12451.9|12449.9|12453.6|12451.6|12453.6|12451.6|12451.8|12449.8|11
1652246940000|2022-05-11 05:29:00|12453.7|12451.7|12451.1|12449.1|12455.1|12453.1|12450.8|12448.8|62
1652246950000|2022-05-11 05:29:10|12450.7|12448.7|12453.8|12451.8|12454.2|12452.2|12450.7|12448.7|15
1652246960000|2022-05-11 05:29:20|12453.4|12451.4|12454.2|12452.2|12454.6|12452.6|12452.9|12450.9|5
1652246970000|2022-05-11 05:29:30|12454.6|12452.6|12457.2|12455.2|12457.4|12455.4|12454.6|12452.6|31
1652246980000|2022-05-11 05:29:40|12457.3|12455.3|12457.3|12455.3|12457.7|12455.7|12455.9|12453.9|18
1652246990000|2022-05-11 05:29:50|12457.2|12455.2|12458.7|12456.7|12459.8|12457.8|12457.1|12455.1|51
1652247000000|2022-05-11 05:30:00|12458.8|12456.8|12459.6|12457.6|12459.6|12457.6|12458.1|12456.1|25
1652247010000|2022-05-11 05:30:10|12459.3|12457.3|12458.8|12456.8|12459.6|12457.6|12457.8|12455.8|17
1652247020000|2022-05-11 05:30:20|12458.9|12456.9|12460.6|12458.6|12460.7|12458.7|12458.1|12456.1|37
1652247030000|2022-05-11 05:30:30|12460.3|12458.3|12456.8|12454.8|12460.3|12458.3|12456.2|12454.2|19
1652247040000|2022-05-11 05:30:40|12456.9|12454.9|12456.3|12454.3|12457.3|12455.3|12455.4|12453.4|15
1652247050000|2022-05-11 05:30:50|12456.2|12454.2|12456.9|12454.9|12457.1|12455.1|12455.2|12453.2|12
1652247060000|2022-05-11 05:31:00|12456.7|12454.7|12455.7|12453.7|12456.7|12454.7|12454.8|12452.8|15
1652247070000|2022-05-11 05:31:10|12455.6|12453.6|12454.7|12452.7|12456.2|12454.2|12454.4|12452.4|6
1652247080000|2022-05-11 05:31:20|12454.6|12452.6|12454.3|12452.3|12454.9|12452.9|12453.4|12451.4|7
1652247090000|2022-05-11 05:31:30|12454.4|12452.4|12451.6|12449.6|12454.4|12452.4|12451.2|12449.2|23
1652247100000|2022-05-11 05:31:40|12451.4|12449.4|12452.1|12450.1|12452.2|12450.2|12451.4|12449.4|1
1652247110000|2022-05-11 05:31:50|12451.9|12449.9|12452.6|12450.6|12453.2|12451.2|12451.6|12449.6|5
1652247120000|2022-05-11 05:32:00|12452.7|12450.7|12450.6|12448.6|12453.4|12451.4|12450.6|12448.6|7
1652247130000|2022-05-11 05:32:10|12450.4|12448.4|12451.4|12449.4|12452.1|12450.1|12450.4|12448.4|9
1652247140000|2022-05-11 05:32:20|12452.1|12450.1|12452.4|12450.4|12454.2|12452.2|12451.2|12449.2|9
1652247150000|2022-05-11 05:32:30|12452.3|12450.3|12452.3|12450.3|12452.4|12450.4|12452.2|12450.2|7
1652247160000|2022-05-11 05:32:40|12452.4|12450.4|12454.1|12452.1|12454.8|12452.8|12452.4|12450.4|10
1652247170000|2022-05-11 05:32:50|12454.3|12452.3|12454.4|12452.4|12454.4|12452.4|12453.6|12451.6|8
1652247180000|2022-05-11 05:33:00|12454.3|12452.3|12453.6|12451.6|12454.4|12452.4|12453.6|12451.6|18
1652247190000|2022-05-11 05:33:10|12453.4|12451.4|12454.7|12452.7|12454.7|12452.7|12453.2|12451.2|7
1652247200000|2022-05-11 05:33:20|12454.8|12452.8|12456.7|12454.7|12456.8|12454.8|12454.8|12452.8|28
1652247210000|2022-05-11 05:33:30|12456.8|12454.8|12453.8|12451.8|12456.8|12454.8|12453.6|12451.6|6
1652247220000|2022-05-11 05:33:40|12453.6|12451.6|12451.6|12449.6|12453.8|12451.8|12451.6|12449.6|7
1652247230000|2022-05-11 05:33:50|12451.7|12449.7|12451.9|12449.9|12451.9|12449.9|12451.3|12449.3|3
1652247240000|2022-05-11 05:34:00|12451.7|12449.7|12452.6|12450.6|12452.8|12450.8|12451.7|12449.7|2
1652247250000|2022-05-11 05:34:10|12452.7|12450.7|12453.4|12451.4|12453.6|12451.6|12452.6|12450.6|5
1652247260000|2022-05-11 05:34:20|12452.9|12450.9|12450.9|12448.9|12452.9|12450.9|12450.4|12448.4|18
1652247270000|2022-05-11 05:34:30|12451.1|12449.1|12449.3|12447.3|12451.8|12449.8|12448.9|12446.9|25
1652247280000|2022-05-11 05:34:40|12449.2|12447.2|12450.1|12448.1|12450.1|12448.1|12448.7|12446.7|14
1652247290000|2022-05-11 05:34:50|12449.6|12447.6|12451.3|12449.3|12451.7|12449.7|12449.6|12447.6|8
1652247300000|2022-05-11 05:35:00|12451.6|12449.6|12451.6|12449.6|12452.1|12450.1|12451.3|12449.3|3
1652247310000|2022-05-11 05:35:10|12451.4|12449.4|12452.4|12450.4|12452.4|12450.4|12451.4|12449.4|1
1652247320000|2022-05-11 05:35:20|12452.6|12450.6|12452.9|12450.9|12453.4|12451.4|12452.6|12450.6|7
1652247330000|2022-05-11 05:35:30|12453.1|12451.1|12452.7|12450.7|12453.3|12451.3|12452.3|12450.3|7
1652247340000|2022-05-11 05:35:40|12452.8|12450.8|12452.7|12450.7|12453.6|12451.6|12452.3|12450.3|7
1652247350000|2022-05-11 05:35:50|12452.8|12450.8|12452.9|12450.9|12452.9|12450.9|12452.7|12450.7|0
1652247360000|2022-05-11 05:36:00|12452.8|12450.8|12451.4|12449.4|12452.8|12450.8|12451.4|12449.4|4
1652247370000|2022-05-11 05:36:10|12451.6|12449.6|12451.3|12449.3|12451.7|12449.7|12450.7|12448.7|6
1652247380000|2022-05-11 05:36:20|12451.4|12449.4|12451.6|12449.6|12451.6|12449.6|12450.9|12448.9|0
1652247390000|2022-05-11 05:36:30|12452.1|12450.1|12452.1|12450.1|12452.1|12450.1|12450.9|12448.9|4
1652247400000|2022-05-11 05:36:40|12451.9|12449.9|12452.9|12450.9|12453.1|12451.1|12451.9|12449.9|3
1652247410000|2022-05-11 05:36:50|12452.8|12450.8|12453.4|12451.4|12453.7|12451.7|12452.1|12450.1|11
1652247420000|2022-05-11 05:37:00|12453.6|12451.6|12451.6|12449.6|12453.6|12451.6|12451.6|12449.6|5
1652247430000|2022-05-11 05:37:10|12451.4|12449.4|12446.9|12444.9|12451.4|12449.4|12446.4|12444.4|31
1652247440000|2022-05-11 05:37:20|12446.8|12444.8|12446.1|12444.1|12446.9|12444.9|12444.8|12442.8|19
1652247450000|2022-05-11 05:37:30|12446.2|12444.2|12446.3|12444.3|12446.6|12444.6|12444.8|12442.8|7
1652247460000|2022-05-11 05:37:40|12446.2|12444.2|12446.4|12444.4|12446.4|12444.4|12445.6|12443.6|4
1652247470000|2022-05-11 05:37:50|12446.8|12444.8|12446.7|12444.7|12447.3|12445.3|12446.4|12444.4|9
1652247480000|2022-05-11 05:38:00|12446.8|12444.8|12446.8|12444.8|12447.7|12445.7|12446.7|12444.7|9
1652247490000|2022-05-11 05:38:10|12446.9|12444.9|12446.7|12444.7|12447.3|12445.3|12446.4|12444.4|5
1652247500000|2022-05-11 05:38:20|12446.8|12444.8|12448.1|12446.1|12448.1|12446.1|12446.7|12444.7|8
1652247510000|2022-05-11 05:38:30|12448.6|12446.6|12447.4|12445.4|12450.2|12448.2|12447.4|12445.4|24
1652247520000|2022-05-11 05:38:40|12447.8|12445.8|12447.3|12445.3|12447.8|12445.8|12446.9|12444.9|3
1652247530000|2022-05-11 05:38:50|12447.2|12445.2|12447.7|12445.7|12447.7|12445.7|12446.9|12444.9|5
1652247540000|2022-05-11 05:39:00|12447.8|12445.8|12447.9|12445.9|12448.2|12446.2|12447.7|12445.7|16
1652247550000|2022-05-11 05:39:10|12448.1|12446.1|12447.1|12445.1|12448.2|12446.2|12446.6|12444.6|14
1652247560000|2022-05-11 05:39:20|12446.9|12444.9|12448.3|12446.3|12448.6|12446.6|12446.9|12444.9|2
1652247570000|2022-05-11 05:39:30|12448.2|12446.2|12447.1|12445.1|12448.4|12446.4|12446.7|12444.7|14
1652247580000|2022-05-11 05:39:40|12447.2|12445.2|12446.3|12444.3|12447.2|12445.2|12445.4|12443.4|35
1652247590000|2022-05-11 05:39:50|12446.2|12444.2|12446.3|12444.3|12446.4|12444.4|12446.2|12444.2|1
1652247600000|2022-05-11 05:40:00|12446.2|12444.2|12446.7|12444.7|12447.6|12445.6|12446.1|12444.1|13
1652247610000|2022-05-11 05:40:10|12446.8|12444.8|12445.4|12443.4|12447.4|12445.4|12445.4|12443.4|4
1652247620000|2022-05-11 05:40:20|12445.6|12443.6|12444.8|12442.8|12445.7|12443.7|12444.8|12442.8|4
1652247630000|2022-05-11 05:40:30|12444.9|12442.9|12445.8|12443.8|12446.2|12444.2|12444.7|12442.7|12
1652247640000|2022-05-11 05:40:40|12445.9|12443.9|12446.7|12444.7|12447.6|12445.6|12445.9|12443.9|2
1652247650000|2022-05-11 05:40:50|12446.6|12444.6|12447.3|12445.3|12447.7|12445.7|12446.6|12444.6|2
1652247660000|2022-05-11 05:41:00|12447.1|12445.1|12446.3|12444.3|12447.4|12445.4|12446.2|12444.2|15
1652247670000|2022-05-11 05:41:10|12445.9|12443.9|12446.7|12444.7|12446.8|12444.8|12445.2|12443.2|8
1652247680000|2022-05-11 05:41:20|12446.8|12444.8|12447.6|12445.6|12448.3|12446.3|12446.8|12444.8|9
1652247690000|2022-05-11 05:41:30|12447.4|12445.4|12446.1|12444.1|12447.6|12445.6|12446.1|12444.1|4
1652247700000|2022-05-11 05:41:40|12446.4|12444.4|12445.4|12443.4|12446.4|12444.4|12445.4|12443.4|4
1652247710000|2022-05-11 05:41:50|12445.6|12443.6|12445.9|12443.9|12446.2|12444.2|12445.4|12443.4|0
1652247720000|2022-05-11 05:42:00|12446.1|12444.1|12445.6|12443.6|12446.4|12444.4|12445.6|12443.6|1
1652247730000|2022-05-11 05:42:10|12445.4|12443.4|12445.8|12443.8|12445.8|12443.8|12445.3|12443.3|2
1652247740000|2022-05-11 05:42:20|12445.9|12443.9|12445.8|12443.8|12445.9|12443.9|12445.6|12443.6|0
1652247750000|2022-05-11 05:42:30|12445.7|12443.7|12445.6|12443.6|12446.2|12444.2|12445.6|12443.6|1
1652247760000|2022-05-11 05:42:40|12445.7|12443.7|12446.1|12444.1|12446.1|12444.1|12445.6|12443.6|0
1652247770000|2022-05-11 05:42:50|12446.9|12444.9|12448.7|12446.7|12448.9|12446.9|12446.3|12444.3|21
1652247780000|2022-05-11 05:43:00|12448.3|12446.3|12446.3|12444.3|12448.8|12446.8|12446.3|12444.3|6
1652247790000|2022-05-11 05:43:10|12446.4|12444.4|12445.6|12443.6|12446.4|12444.4|12445.3|12443.3|4
1652247800000|2022-05-11 05:43:20|12445.4|12443.4|12446.3|12444.3|12446.9|12444.9|12445.1|12443.1|15
1652247810000|2022-05-11 05:43:30|12446.4|12444.4|12446.6|12444.6|12446.6|12444.6|12446.4|12444.4|0
1652247820000|2022-05-11 05:43:40|12446.4|12444.4|12447.2|12445.2|12447.8|12445.8|12446.2|12444.2|10
1652247830000|2022-05-11 05:43:50|12447.1|12445.1|12445.3|12443.3|12447.7|12445.7|12445.3|12443.3|3
1652247840000|2022-05-11 05:44:00|12444.8|12442.8|12444.2|12442.2|12444.9|12442.9|12443.9|12441.9|13
1652247850000|2022-05-11 05:44:10|12444.1|12442.1|12443.7|12441.7|12444.1|12442.1|12442.7|12440.7|7
1652247860000|2022-05-11 05:44:20|12443.6|12441.6|12442.9|12440.9|12444.2|12442.2|12442.9|12440.9|13
1652247870000|2022-05-11 05:44:30|12442.4|12440.4|12442.8|12440.8|12443.1|12441.1|12442.3|12440.3|6
1652247880000|2022-05-11 05:44:40|12443.2|12441.2|12442.6|12440.6|12444.1|12442.1|12442.2|12440.2|16
1652247890000|2022-05-11 05:44:50|12442.4|12440.4|12444.1|12442.1|12444.2|12442.2|12442.3|12440.3|3
1652247900000|2022-05-11 05:45:00|12444.2|12442.2|12443.6|12441.6|12444.7|12442.7|12439.6|12437.6|108
1652247910000|2022-05-11 05:45:10|12442.9|12440.9|12442.9|12440.9|12444.1|12442.1|12442.4|12440.4|17
1652247920000|2022-05-11 05:45:20|12443.7|12441.7|12445.6|12443.6|12445.7|12443.7|12443.7|12441.7|6
1652247930000|2022-05-11 05:45:30|12445.7|12443.7|12443.8|12441.8|12446.1|12444.1|12443.4|12441.4|3
1652247940000|2022-05-11 05:45:40|12443.7|12441.7|12444.2|12442.2|12444.6|12442.6|12443.6|12441.6|2
1652247950000|2022-05-11 05:45:50|12444.4|12442.4|12444.9|12442.9|12445.2|12443.2|12443.7|12441.7|4
1652247960000|2022-05-11 05:46:00|12445.1|12443.1|12444.2|12442.2|12445.1|12443.1|12443.3|12441.3|9
1652247970000|2022-05-11 05:46:10|12444.3|12442.3|12445.6|12443.6|12445.6|12443.6|12444.3|12442.3|3
1652247980000|2022-05-11 05:46:20|12445.4|12443.4|12445.7|12443.7|12446.1|12444.1|12444.9|12442.9|9
1652247990000|2022-05-11 05:46:30|12445.8|12443.8|12445.7|12443.7|12445.8|12443.8|12445.3|12443.3|2
1652248000000|2022-05-11 05:46:40|12445.8|12443.8|12449.9|12447.9|12449.9|12447.9|12445.8|12443.8|23
1652248010000|2022-05-11 05:46:50|12449.8|12447.8|12448.1|12446.1|12450.3|12448.3|12447.8|12445.8|20
1652248020000|2022-05-11 05:47:00|12447.9|12445.9|12447.7|12445.7|12448.3|12446.3|12447.4|12445.4|5
1652248030000|2022-05-11 05:47:10|12447.6|12445.6|12447.1|12445.1|12447.7|12445.7|12446.3|12444.3|3
1652248040000|2022-05-11 05:47:20|12446.6|12444.6|12447.6|12445.6|12447.6|12445.6|12446.4|12444.4|1
1652248050000|2022-05-11 05:47:30|12447.7|12445.7|12448.2|12446.2|12448.3|12446.3|12446.8|12444.8|0
1652248060000|2022-05-11 05:47:40|12448.3|12446.3|12447.4|12445.4|12448.4|12446.4|12447.3|12445.3|5
1652248070000|2022-05-11 05:47:50|12447.7|12445.7|12447.4|12445.4|12448.2|12446.2|12447.4|12445.4|2
1652248080000|2022-05-11 05:48:00|12447.8|12445.8|12445.8|12443.8|12447.8|12445.8|12445.6|12443.6|3
1652248090000|2022-05-11 05:48:10|12445.7|12443.7|12447.4|12445.4|12447.6|12445.6|12445.7|12443.7|5
1652248100000|2022-05-11 05:48:20|12447.6|12445.6|12449.4|12447.4|12450.1|12448.1|12447.3|12445.3|25
1652248110000|2022-05-11 05:48:30|12450.1|12448.1|12450.3|12448.3|12450.6|12448.6|12448.6|12446.6|6
1652248120000|2022-05-11 05:48:40|12450.2|12448.2|12449.9|12447.9|12450.4|12448.4|12449.9|12447.9|10
1652248130000|2022-05-11 05:48:50|12450.2|12448.2|12450.8|12448.8|12451.4|12449.4|12450.1|12448.1|23
1652248140000|2022-05-11 05:49:00|12450.7|12448.7|12451.6|12449.6|12451.6|12449.6|12450.6|12448.6|7
1652248150000|2022-05-11 05:49:10|12451.4|12449.4|12450.2|12448.2|12451.4|12449.4|12450.1|12448.1|5
1652248160000|2022-05-11 05:49:20|12450.1|12448.1|12450.3|12448.3|12450.4|12448.4|12449.4|12447.4|1
1652248170000|2022-05-11 05:49:30|12450.2|12448.2|12451.8|12449.8|12452.2|12450.2|12447.6|12445.6|30
1652248180000|2022-05-11 05:49:40|12451.7|12449.7|12449.4|12447.4|12452.1|12450.1|12449.4|12447.4|20
1652248190000|2022-05-11 05:49:50|12449.3|12447.3|12447.9|12445.9|12449.4|12447.4|12447.9|12445.9|3
1652248200000|2022-05-11 05:50:00|12448.2|12446.2|12448.3|12446.3|12449.1|12447.1|12447.9|12445.9|4
1652248210000|2022-05-11 05:50:10|12448.9|12446.9|12448.2|12446.2|12448.9|12446.9|12447.7|12445.7|3
1652248220000|2022-05-11 05:50:20|12448.3|12446.3|12447.9|12445.9|12448.3|12446.3|12447.8|12445.8|1
1652248230000|2022-05-11 05:50:30|12448.1|12446.1|12450.7|12448.7|12451.3|12449.3|12447.8|12445.8|18
1652248240000|2022-05-11 05:50:40|12450.6|12448.6|12449.2|12447.2|12450.6|12448.6|12449.2|12447.2|1
1652248250000|2022-05-11 05:50:50|12449.1|12447.1|12449.6|12447.6|12449.9|12447.9|12449.1|12447.1|2
1652248260000|2022-05-11 05:51:00|12449.4|12447.4|12450.1|12448.1|12450.9|12448.9|12449.4|12447.4|7
1652248270000|2022-05-11 05:51:10|12450.7|12448.7|12449.2|12447.2|12450.7|12448.7|12449.2|12447.2|2
1652248280000|2022-05-11 05:51:20|12449.3|12447.3|12447.6|12445.6|12449.3|12447.3|12447.6|12445.6|16
1652248290000|2022-05-11 05:51:30|12447.8|12445.8|12448.4|12446.4|12448.4|12446.4|12447.8|12445.8|7
1652248300000|2022-05-11 05:51:40|12448.7|12446.7|12448.2|12446.2|12448.9|12446.9|12448.1|12446.1|2
1652248310000|2022-05-11 05:51:50|12448.1|12446.1|12448.3|12446.3|12449.4|12447.4|12448.1|12446.1|14
1652248320000|2022-05-11 05:52:00|12448.4|12446.4|12447.2|12445.2|12448.6|12446.6|12447.2|12445.2|3
1652248330000|2022-05-11 05:52:10|12447.3|12445.3|12447.9|12445.9|12448.2|12446.2|12447.2|12445.2|5
1652248340000|2022-05-11 05:52:20|12448.1|12446.1|12447.1|12445.1|12448.1|12446.1|12446.9|12444.9|4
1652248350000|2022-05-11 05:52:30|12446.9|12444.9|12446.7|12444.7|12446.9|12444.9|12446.7|12444.7|0
1652248360000|2022-05-11 05:52:40|12446.8|12444.8|12446.7|12444.7|12446.8|12444.8|12446.7|12444.7|1
1652248370000|2022-05-11 05:52:50|12446.8|12444.8|12443.3|12441.3|12446.8|12444.8|12443.2|12441.2|14
1652248380000|2022-05-11 05:53:00|12443.2|12441.2|12443.6|12441.6|12443.8|12441.8|12441.7|12439.7|10
1652248390000|2022-05-11 05:53:10|12443.4|12441.4|12444.1|12442.1|12444.1|12442.1|12443.4|12441.4|3
1652248400000|2022-05-11 05:53:20|12443.9|12441.9|12442.3|12440.3|12444.6|12442.6|12442.3|12440.3|2
1652248410000|2022-05-11 05:53:30|12442.8|12440.8|12442.3|12440.3|12443.3|12441.3|12442.3|12440.3|0
1652248420000|2022-05-11 05:53:40|12442.4|12440.4|12442.3|12440.3|12442.4|12440.4|12442.3|12440.3|0
1652248430000|2022-05-11 05:53:50|12441.8|12439.8|12443.1|12441.1|12443.1|12441.1|12440.8|12438.8|34
1652248440000|2022-05-11 05:54:00|12442.9|12440.9|12442.8|12440.8|12443.4|12441.4|12442.1|12440.1|3
1652248450000|2022-05-11 05:54:10|12442.7|12440.7|12439.9|12437.9|12442.8|12440.8|12439.9|12437.9|15
1652248460000|2022-05-11 05:54:20|12439.8|12437.8|12439.3|12437.3|12439.9|12437.9|12438.9|12436.9|16
1652248470000|2022-05-11 05:54:30|12439.4|12437.4|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|14
1652248480000|2022-05-11 05:54:40|12438.3|12436.3|12438.1|12436.1|12438.7|12436.7|12437.6|12435.6|27
1652248490000|2022-05-11 05:54:50|12438.3|12436.3|12438.9|12436.9|12439.3|12437.3|12437.4|12435.4|13
1652248500000|2022-05-11 05:55:00|12438.8|12436.8|12438.2|12436.2|12439.8|12437.8|12437.4|12435.4|7
1652248510000|2022-05-11 05:55:10|12438.3|12436.3|12434.7|12432.7|12438.4|12436.4|12434.7|12432.7|20
1652248520000|2022-05-11 05:55:20|12434.8|12432.8|12431.6|12429.6|12435.4|12433.4|12431.6|12429.6|58
1652248530000|2022-05-11 05:55:30|12431.4|12429.4|12432.7|12430.7|12432.8|12430.8|12430.9|12428.9|18
1652248540000|2022-05-11 05:55:40|12432.6|12430.6|12433.6|12431.6|12433.6|12431.6|12432.4|12430.4|16
1652248550000|2022-05-11 05:55:50|12433.7|12431.7|12434.8|12432.8|12435.3|12433.3|12433.7|12431.7|8
1652248560000|2022-05-11 05:56:00|12434.9|12432.9|12434.1|12432.1|12435.8|12433.8|12433.9|12431.9|20
1652248570000|2022-05-11 05:56:10|12434.2|12432.2|12434.1|12432.1|12434.6|12432.6|12433.9|12431.9|1
1652248580000|2022-05-11 05:56:20|12434.3|12432.3|12433.9|12431.9|12434.3|12432.3|12433.4|12431.4|6
1652248590000|2022-05-11 05:56:30|12434.1|12432.1|12436.4|12434.4|12436.4|12434.4|12434.1|12432.1|13
1652248600000|2022-05-11 05:56:40|12436.6|12434.6|12434.3|12432.3|12437.2|12435.2|12434.3|12432.3|9
1652248610000|2022-05-11 05:56:50|12434.4|12432.4|12434.4|12432.4|12435.1|12433.1|12434.2|12432.2|8
1652248620000|2022-05-11 05:57:00|12434.6|12432.6|12433.8|12431.8|12434.8|12432.8|12433.4|12431.4|5
1652248630000|2022-05-11 05:57:10|12433.7|12431.7|12434.8|12432.8|12434.8|12432.8|12433.3|12431.3|7
1652248640000|2022-05-11 05:57:20|12434.7|12432.7|12434.1|12432.1|12434.8|12432.8|12433.9|12431.9|0
1652248650000|2022-05-11 05:57:30|12433.9|12431.9|12433.3|12431.3|12434.1|12432.1|12433.1|12431.1|10
1652248660000|2022-05-11 05:57:40|12433.2|12431.2|12433.3|12431.3|12433.3|12431.3|12433.2|12431.2|1
1652248670000|2022-05-11 05:57:50|12433.2|12431.2|12433.3|12431.3|12433.8|12431.8|12433.1|12431.1|4
1652248680000|2022-05-11 05:58:00|12433.4|12431.4|12433.6|12431.6|12433.7|12431.7|12432.2|12430.2|12
1652248690000|2022-05-11 05:58:10|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1
1652248700000|2022-05-11 05:58:20|12434.1|12432.1|12434.2|12432.2|12434.4|12432.4|12434.1|12432.1|3
1652248710000|2022-05-11 05:58:30|12434.4|12432.4|12434.4|12432.4|12434.7|12432.7|12434.2|12432.2|3
1652248720000|2022-05-11 05:58:40|12434.6|12432.6|12434.3|12432.3|12434.7|12432.7|12434.2|12432.2|4
1652248730000|2022-05-11 05:58:50|12434.4|12432.4|12434.6|12432.6|12434.7|12432.7|12434.4|12432.4|2
1652248740000|2022-05-11 05:59:00|12435.2|12433.2|12435.2|12433.2|12435.7|12433.7|12434.9|12432.9|9
1652248750000|2022-05-11 05:59:10|12435.1|12433.1|12433.6|12431.6|12435.1|12433.1|12433.6|12431.6|8
1652248760000|2022-05-11 05:59:20|12433.4|12431.4|12436.3|12434.3|12436.3|12434.3|12433.4|12431.4|2
1652248770000|2022-05-11 05:59:30|12436.2|12434.2|12435.7|12433.7|12436.4|12434.4|12435.4|12433.4|3
1652248780000|2022-05-11 05:59:40|12435.9|12433.9|12437.1|12435.1|12437.3|12435.3|12435.8|12433.8|3
1652248790000|2022-05-11 05:59:50|12436.9|12434.9|12438.2|12436.2|12438.3|12436.3|12436.4|12434.4|11
1652248800000|2022-05-11 06:00:00|12438.1|12436.1|12434.7|12432.7|12438.1|12436.1|12432.3|12430.3|66
1652248810000|2022-05-11 06:00:10|12434.8|12432.8|12435.8|12433.8|12436.8|12434.8|12434.8|12432.8|13
1652248820000|2022-05-11 06:00:20|12435.7|12433.7|12435.4|12433.4|12435.7|12433.7|12433.4|12431.4|4
1652248830000|2022-05-11 06:00:30|12435.1|12433.1|12436.2|12434.2|12436.7|12434.7|12435.1|12433.1|6
1652248840000|2022-05-11 06:00:40|12435.7|12433.7|12434.9|12432.9|12436.3|12434.3|12434.4|12432.4|12
1652248850000|2022-05-11 06:00:50|12435.1|12433.1|12434.4|12432.4|12435.3|12433.3|12434.4|12432.4|3
1652248860000|2022-05-11 06:01:00|12434.6|12432.6|12432.4|12430.4|12435.2|12433.2|12432.4|12430.4|12
1652248870000|2022-05-11 06:01:10|12432.6|12430.6|12432.2|12430.2|12432.6|12430.6|12431.4|12429.4|24
1652248880000|2022-05-11 06:01:20|12432.1|12430.1|12430.9|12428.9|12432.1|12430.1|12430.9|12428.9|8
1652248890000|2022-05-11 06:01:30|12430.8|12428.8|12433.6|12431.6|12434.6|12432.6|12430.8|12428.8|20
1652248900000|2022-05-11 06:01:40|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12432.1|12430.1|5
1652248910000|2022-05-11 06:01:50|12432.3|12430.3|12428.3|12426.3|12432.3|12430.3|12428.3|12426.3|53
1652248920000|2022-05-11 06:02:00|12428.2|12426.2|12422.9|12420.9|12428.2|12426.2|12422.4|12420.4|108
1652248930000|2022-05-11 06:02:10|12423.1|12421.1|12426.6|12424.6|12426.6|12424.6|12421.1|12419.1|41
1652248940000|2022-05-11 06:02:20|12426.7|12424.7|12421.3|12419.3|12426.7|12424.7|12420.9|12418.9|41
1652248950000|2022-05-11 06:02:30|12421.4|12419.4|12422.2|12420.2|12423.1|12421.1|12421.1|12419.1|21
1652248960000|2022-05-11 06:02:40|12421.6|12419.6|12415.8|12413.8|12422.4|12420.4|12415.8|12413.8|91
1652248970000|2022-05-11 06:02:50|12415.9|12413.9|12418.9|12416.9|12418.9|12416.9|12415.1|12413.1|36
1652248980000|2022-05-11 06:03:00|12418.8|12416.8|12420.4|12418.4|12420.4|12418.4|12416.2|12414.2|40
1652248990000|2022-05-11 06:03:10|12420.9|12418.9|12422.7|12420.7|12423.2|12421.2|12420.9|12418.9|20
1652249000000|2022-05-11 06:03:20|12423.4|12421.4|12422.7|12420.7|12425.1|12423.1|12422.6|12420.6|32
1652249010000|2022-05-11 06:03:30|12422.6|12420.6|12421.2|12419.2|12422.6|12420.6|12421.1|12419.1|7
1652249020000|2022-05-11 06:03:40|12420.9|12418.9|12421.8|12419.8|12421.8|12419.8|12420.8|12418.8|9
1652249030000|2022-05-11 06:03:50|12421.2|12419.2|12423.7|12421.7|12423.9|12421.9|12420.9|12418.9|26
1652249040000|2022-05-11 06:04:00|12423.6|12421.6|12427.1|12425.1|12427.2|12425.2|12423.2|12421.2|24
1652249050000|2022-05-11 06:04:10|12426.9|12424.9|12425.4|12423.4|12427.1|12425.1|12424.4|12422.4|13
1652249060000|2022-05-11 06:04:20|12425.6|12423.6|12428.1|12426.1|12428.3|12426.3|12425.4|12423.4|13
1652249070000|2022-05-11 06:04:30|12428.2|12426.2|12425.3|12423.3|12428.4|12426.4|12425.2|12423.2|14
1652249080000|2022-05-11 06:04:40|12425.4|12423.4|12424.4|12422.4|12425.8|12423.8|12424.1|12422.1|5
1652249090000|2022-05-11 06:04:50|12425.4|12423.4|12425.3|12423.3|12426.8|12424.8|12424.4|12422.4|19
1652249100000|2022-05-11 06:05:00|12425.2|12423.2|12425.2|12423.2|12425.9|12423.9|12424.6|12422.6|7
1652249110000|2022-05-11 06:05:10|12425.3|12423.3|12425.4|12423.4|12426.6|12424.6|12425.1|12423.1|3
1652249120000|2022-05-11 06:05:20|12425.3|12423.3|12426.1|12424.1|12426.1|12424.1|12425.1|12423.1|1
1652249130000|2022-05-11 06:05:30|12425.7|12423.7|12425.2|12423.2|12425.7|12423.7|12424.7|12422.7|5
1652249140000|2022-05-11 06:05:40|12425.3|12423.3|12424.7|12422.7|12425.9|12423.9|12424.7|12422.7|12
1652249150000|2022-05-11 06:05:50|12424.9|12422.9|12419.8|12417.8|12425.9|12423.9|12419.1|12417.1|36
1652249160000|2022-05-11 06:06:00|12419.9|12417.9|12420.2|12418.2|12421.6|12419.6|12419.6|12417.6|3
1652249170000|2022-05-11 06:06:10|12419.9|12417.9|12417.2|12415.2|12419.9|12417.9|12417.1|12415.1|21
1652249180000|2022-05-11 06:06:20|12417.8|12415.8|12419.6|12417.6|12419.9|12417.9|12417.7|12415.7|11
1652249190000|2022-05-11 06:06:30|12419.4|12417.4|12424.6|12422.6|12424.6|12422.6|12419.2|12417.2|10
1652249200000|2022-05-11 06:06:40|12424.7|12422.7|12423.6|12421.6|12425.2|12423.2|12423.4|12421.4|7
1652249210000|2022-05-11 06:06:50|12423.8|12421.8|12422.3|12420.3|12423.8|12421.8|12422.2|12420.2|0
1652249220000|2022-05-11 06:07:00|12422.4|12420.4|12424.3|12422.3|12424.6|12422.6|12422.2|12420.2|6
1652249230000|2022-05-11 06:07:10|12424.2|12422.2|12424.3|12422.3|12425.3|12423.3|12424.2|12422.2|6
1652249240000|2022-05-11 06:07:20|12424.2|12422.2|12426.7|12424.7|12426.8|12424.8|12424.2|12422.2|22
1652249250000|2022-05-11 06:07:30|12426.8|12424.8|12425.7|12423.7|12427.8|12425.8|12425.7|12423.7|16
1652249260000|2022-05-11 06:07:40|12425.6|12423.6|12424.9|12422.9|12425.9|12423.9|12424.8|12422.8|4
1652249270000|2022-05-11 06:07:50|12424.4|12422.4|12424.4|12422.4|12424.8|12422.8|12424.3|12422.3|3
1652249280000|2022-05-11 06:08:00|12424.7|12422.7|12427.6|12425.6|12427.6|12425.6|12424.1|12422.1|20
1652249290000|2022-05-11 06:08:10|12427.7|12425.7|12426.4|12424.4|12427.7|12425.7|12426.1|12424.1|11
1652249300000|2022-05-11 06:08:20|12426.3|12424.3|12427.2|12425.2|12427.2|12425.2|12425.4|12423.4|3
1652249310000|2022-05-11 06:08:30|12427.3|12425.3|12427.7|12425.7|12427.7|12425.7|12426.7|12424.7|5
1652249320000|2022-05-11 06:08:40|12427.8|12425.8|12431.3|12429.3|12431.7|12429.7|12427.8|12425.8|28
1652249330000|2022-05-11 06:08:50|12431.4|12429.4|12429.9|12427.9|12431.8|12429.8|12429.6|12427.6|18
1652249340000|2022-05-11 06:09:00|12429.8|12427.8|12429.3|12427.3|12430.3|12428.3|12429.3|12427.3|2
1652249350000|2022-05-11 06:09:10|12429.2|12427.2|12429.3|12427.3|12429.4|12427.4|12428.8|12426.8|1
1652249360000|2022-05-11 06:09:20|12429.4|12427.4|12429.8|12427.8|12429.9|12427.9|12429.4|12427.4|3
1652249370000|2022-05-11 06:09:30|12430.3|12428.3|12430.8|12428.8|12431.6|12429.6|12430.3|12428.3|8
1652249380000|2022-05-11 06:09:40|12430.9|12428.9|12433.8|12431.8|12434.1|12432.1|12430.9|12428.9|25
1652249390000|2022-05-11 06:09:50|12434.6|12432.6|12432.2|12430.2|12434.6|12432.6|12431.9|12429.9|17
1652249400000|2022-05-11 06:10:00|12432.1|12430.1|12432.7|12430.7|12432.7|12430.7|12432.1|12430.1|2
1652249410000|2022-05-11 06:10:10|12432.6|12430.6|12430.3|12428.3|12432.7|12430.7|12430.2|12428.2|29
1652249420000|2022-05-11 06:10:20|12430.2|12428.2|12429.6|12427.6|12430.3|12428.3|12427.6|12425.6|26
1652249430000|2022-05-11 06:10:30|12429.7|12427.7|12428.9|12426.9|12429.7|12427.7|12428.7|12426.7|3
1652249440000|2022-05-11 06:10:40|12428.8|12426.8|12428.3|12426.3|12428.9|12426.9|12428.1|12426.1|5
1652249450000|2022-05-11 06:10:50|12428.4|12426.4|12428.2|12426.2|12428.4|12426.4|12428.1|12426.1|0
1652249460000|2022-05-11 06:11:00|12428.1|12426.1|12428.3|12426.3|12428.8|12426.8|12428.1|12426.1|1
1652249470000|2022-05-11 06:11:10|12428.4|12426.4|12429.1|12427.1|12429.4|12427.4|12428.3|12426.3|8
1652249480000|2022-05-11 06:11:20|12428.8|12426.8|12429.6|12427.6|12429.6|12427.6|12428.8|12426.8|0
1652249490000|2022-05-11 06:11:30|12430.6|12428.6|12431.1|12429.1|12432.4|12430.4|12430.6|12428.6|17
1652249500000|2022-05-11 06:11:40|12430.9|12428.9|12428.2|12426.2|12431.2|12429.2|12428.2|12426.2|3
1652249510000|2022-05-11 06:11:50|12428.4|12426.4|12429.9|12427.9|12430.6|12428.6|12427.8|12425.8|19
1652249520000|2022-05-11 06:12:00|12429.8|12427.8|12431.1|12429.1|12431.1|12429.1|12429.3|12427.3|14
1652249530000|2022-05-11 06:12:10|12430.9|12428.9|12431.1|12429.1|12431.7|12429.7|12430.4|12428.4|5
1652249540000|2022-05-11 06:12:20|12431.2|12429.2|12434.3|12432.3|12434.3|12432.3|12431.2|12429.2|17
1652249550000|2022-05-11 06:12:30|12435.3|12433.3|12434.8|12432.8|12436.2|12434.2|12434.3|12432.3|39
1652249560000|2022-05-11 06:12:40|12434.7|12432.7|12432.2|12430.2|12435.1|12433.1|12431.9|12429.9|7
1652249570000|2022-05-11 06:12:50|12432.3|12430.3|12434.3|12432.3|12434.7|12432.7|12432.2|12430.2|19
1652249580000|2022-05-11 06:13:00|12434.6|12432.6|12435.3|12433.3|12436.3|12434.3|12434.2|12432.2|9
1652249590000|2022-05-11 06:13:10|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12434.7|12432.7|1
1652249600000|2022-05-11 06:13:20|12435.7|12433.7|12434.8|12432.8|12436.1|12434.1|12434.6|12432.6|21
1652249610000|2022-05-11 06:13:30|12434.7|12432.7|12434.7|12432.7|12434.9|12432.9|12433.1|12431.1|11
1652249620000|2022-05-11 06:13:40|12434.8|12432.8|12435.3|12433.3|12435.9|12433.9|12434.8|12432.8|7
1652249630000|2022-05-11 06:13:50|12435.4|12433.4|12434.3|12432.3|12435.4|12433.4|12434.3|12432.3|1
1652249640000|2022-05-11 06:14:00|12434.4|12432.4|12435.4|12433.4|12435.8|12433.8|12433.4|12431.4|17
1652249650000|2022-05-11 06:14:10|12436.2|12434.2|12434.6|12432.6|12437.2|12435.2|12434.6|12432.6|27
1652249660000|2022-05-11 06:14:20|12434.3|12432.3|12434.7|12432.7|12435.4|12433.4|12433.9|12431.9|3
1652249670000|2022-05-11 06:14:30|12435.1|12433.1|12434.8|12432.8|12436.3|12434.3|12434.3|12432.3|10
1652249680000|2022-05-11 06:14:40|12434.9|12432.9|12434.9|12432.9|12435.1|12433.1|12434.3|12432.3|1
1652249690000|2022-05-11 06:14:50|12435.2|12433.2|12438.9|12436.9|12438.9|12436.9|12435.1|12433.1|36
1652249700000|2022-05-11 06:15:00|12438.8|12436.8|12444.1|12442.1|12444.7|12442.7|12438.6|12436.6|95
1652249710000|2022-05-11 06:15:10|12444.4|12442.4|12445.6|12443.6|12446.7|12444.7|12443.1|12441.1|33
1652249720000|2022-05-11 06:15:20|12445.1|12443.1|12441.9|12439.9|12445.1|12443.1|12441.2|12439.2|39
1652249730000|2022-05-11 06:15:30|12442.1|12440.1|12443.3|12441.3|12443.3|12441.3|12441.9|12439.9|3
1652249740000|2022-05-11 06:15:40|12443.2|12441.2|12445.9|12443.9|12445.9|12443.9|12442.9|12440.9|12
1652249750000|2022-05-11 06:15:50|12446.3|12444.3|12444.8|12442.8|12446.3|12444.3|12443.9|12441.9|17
1652249760000|2022-05-11 06:16:00|12444.4|12442.4|12446.2|12444.2|12447.1|12445.1|12444.1|12442.1|17
1652249770000|2022-05-11 06:16:10|12446.3|12444.3|12446.1|12444.1|12449.3|12447.3|12446.1|12444.1|55
1652249780000|2022-05-11 06:16:20|12444.4|12442.4|12445.4|12443.4|12446.2|12444.2|12444.4|12442.4|18
1652249790000|2022-05-11 06:16:30|12445.7|12443.7|12446.3|12444.3|12446.9|12444.9|12445.7|12443.7|5
1652249800000|2022-05-11 06:16:40|12446.2|12444.2|12447.1|12445.1|12447.6|12445.6|12445.2|12443.2|18
1652249810000|2022-05-11 06:16:50|12446.7|12444.7|12447.1|12445.1|12447.8|12445.8|12446.7|12444.7|15
1652249820000|2022-05-11 06:17:00|12447.2|12445.2|12445.2|12443.2|12447.9|12445.9|12445.2|12443.2|19
1652249830000|2022-05-11 06:17:10|12444.9|12442.9|12444.3|12442.3|12445.7|12443.7|12444.3|12442.3|7
1652249840000|2022-05-11 06:17:20|12444.2|12442.2|12444.3|12442.3|12444.4|12442.4|12443.7|12441.7|8
1652249850000|2022-05-11 06:17:30|12444.2|12442.2|12441.6|12439.6|12444.2|12442.2|12441.6|12439.6|27
1652249860000|2022-05-11 06:17:40|12441.4|12439.4|12441.8|12439.8|12441.9|12439.9|12440.7|12438.7|11
1652249870000|2022-05-11 06:17:50|12441.7|12439.7|12443.1|12441.1|12443.1|12441.1|12441.7|12439.7|2
1652249880000|2022-05-11 06:18:00|12443.2|12441.2|12442.7|12440.7|12443.4|12441.4|12441.4|12439.4|11
1652249890000|2022-05-11 06:18:10|12442.6|12440.6|12441.1|12439.1|12442.6|12440.6|12440.2|12438.2|11
1652249900000|2022-05-11 06:18:20|12440.9|12438.9|12441.2|12439.2|12441.7|12439.7|12440.1|12438.1|6
1652249910000|2022-05-11 06:18:30|12440.9|12438.9|12441.6|12439.6|12441.7|12439.7|12439.6|12437.6|9
1652249920000|2022-05-11 06:18:40|12441.7|12439.7|12445.6|12443.6|12445.6|12443.6|12441.4|12439.4|22
1652249930000|2022-05-11 06:18:50|12445.7|12443.7|12447.3|12445.3|12447.9|12445.9|12445.7|12443.7|12
1652249940000|2022-05-11 06:19:00|12447.4|12445.4|12449.2|12447.2|12451.9|12449.9|12447.4|12445.4|66
1652249950000|2022-05-11 06:19:10|12449.3|12447.3|12449.1|12447.1|12451.3|12449.3|12448.1|12446.1|16
1652249960000|2022-05-11 06:19:20|12448.8|12446.8|12446.1|12444.1|12448.9|12446.9|12445.2|12443.2|19
1652249970000|2022-05-11 06:19:30|12446.3|12444.3|12454.3|12452.3|12456.4|12454.4|12446.3|12444.3|106
1652249980000|2022-05-11 06:19:40|12454.7|12452.7|12451.8|12449.8|12455.4|12453.4|12451.8|12449.8|55
1652249990000|2022-05-11 06:19:50|12451.7|12449.7|12453.2|12451.2|12454.1|12452.1|12451.2|12449.2|51
1652250000000|2022-05-11 06:20:00|12453.1|12451.1|12455.9|12453.9|12456.8|12454.8|12452.8|12450.8|52
1652250010000|2022-05-11 06:20:10|12455.4|12453.4|12451.2|12449.2|12455.4|12453.4|12451.2|12449.2|18
1652250020000|2022-05-11 06:20:20|12451.3|12449.3|12451.3|12449.3|12453.1|12451.1|12450.8|12448.8|29
1652250030000|2022-05-11 06:20:30|12451.4|12449.4|12450.1|12448.1|12451.6|12449.6|12449.9|12447.9|12
1652250040000|2022-05-11 06:20:40|12449.9|12447.9|12450.8|12448.8|12450.8|12448.8|12449.2|12447.2|7
1652250050000|2022-05-11 06:20:50|12450.9|12448.9|12452.6|12450.6|12452.6|12450.6|12449.9|12447.9|21
1652250060000|2022-05-11 06:21:00|12452.3|12450.3|12449.3|12447.3|12452.3|12450.3|12449.3|12447.3|21
1652250070000|2022-05-11 06:21:10|12449.4|12447.4|12448.8|12446.8|12449.4|12447.4|12447.9|12445.9|19
1652250080000|2022-05-11 06:21:20|12449.4|12447.4|12454.8|12452.8|12454.8|12452.8|12449.3|12447.3|25
1652250090000|2022-05-11 06:21:30|12455.8|12453.8|12456.8|12454.8|12456.9|12454.9|12454.8|12452.8|26
1652250100000|2022-05-11 06:21:40|12457.4|12455.4|12455.2|12453.2|12457.4|12455.4|12454.7|12452.7|15
1652250110000|2022-05-11 06:21:50|12455.1|12453.1|12454.3|12452.3|12455.2|12453.2|12452.8|12450.8|13
1652250120000|2022-05-11 06:22:00|12454.4|12452.4|12454.3|12452.3|12456.2|12454.2|12453.9|12451.9|18
1652250130000|2022-05-11 06:22:10|12453.6|12451.6|12453.6|12451.6|12454.3|12452.3|12452.7|12450.7|22
1652250140000|2022-05-11 06:22:20|12453.1|12451.1|12454.8|12452.8|12455.6|12453.6|12453.1|12451.1|16
1652250150000|2022-05-11 06:22:30|12454.9|12452.9|12455.6|12453.6|12455.6|12453.6|12453.1|12451.1|3
1652250160000|2022-05-11 06:22:40|12455.4|12453.4|12453.2|12451.2|12455.4|12453.4|12453.1|12451.1|11
1652250170000|2022-05-11 06:22:50|12453.1|12451.1|12452.1|12450.1|12453.4|12451.4|12451.7|12449.7|48
1652250180000|2022-05-11 06:23:00|12452.2|12450.2|12453.6|12451.6|12455.1|12453.1|12451.4|12449.4|31
1652250190000|2022-05-11 06:23:10|12453.7|12451.7|12454.1|12452.1|12454.3|12452.3|12452.9|12450.9|20
1652250200000|2022-05-11 06:23:20|12454.2|12452.2|12453.9|12451.9|12455.2|12453.2|12452.6|12450.6|13
1652250210000|2022-05-11 06:23:30|12454.4|12452.4|12453.6|12451.6|12454.4|12452.4|12452.2|12450.2|12
1652250220000|2022-05-11 06:23:40|12454.3|12452.3|12455.8|12453.8|12456.1|12454.1|12453.7|12451.7|17
1652250230000|2022-05-11 06:23:50|12456.2|12454.2|12457.3|12455.3|12457.4|12455.4|12455.6|12453.6|31
1652250240000|2022-05-11 06:24:00|12457.2|12455.2|12456.3|12454.3|12457.4|12455.4|12455.6|12453.6|19
1652250250000|2022-05-11 06:24:10|12456.4|12454.4|12452.4|12450.4|12456.4|12454.4|12452.4|12450.4|11
1652250260000|2022-05-11 06:24:20|12452.7|12450.7|12453.3|12451.3|12453.4|12451.4|12452.1|12450.1|19
1652250270000|2022-05-11 06:24:30|12453.4|12451.4|12453.1|12451.1|12453.4|12451.4|12450.6|12448.6|24
1652250280000|2022-05-11 06:24:40|12452.9|12450.9|12447.4|12445.4|12452.9|12450.9|12446.8|12444.8|74
1652250290000|2022-05-11 06:24:50|12447.6|12445.6|12453.1|12451.1|12453.1|12451.1|12444.7|12442.7|84
1652250300000|2022-05-11 06:25:00|12453.2|12451.2|12454.3|12452.3|12455.2|12453.2|12453.2|12451.2|29
1652250310000|2022-05-11 06:25:10|12454.1|12452.1|12455.9|12453.9|12456.1|12454.1|12453.4|12451.4|22
1652250320000|2022-05-11 06:25:20|12455.8|12453.8|12453.2|12451.2|12455.8|12453.8|12452.9|12450.9|12
1652250330000|2022-05-11 06:25:30|12453.1|12451.1|12453.1|12451.1|12455.7|12453.7|12453.1|12451.1|14
1652250340000|2022-05-11 06:25:40|12452.8|12450.8|12452.6|12450.6|12453.2|12451.2|12452.2|12450.2|12
1652250350000|2022-05-11 06:25:50|12453.2|12451.2|12452.1|12450.1|12453.3|12451.3|12452.1|12450.1|26
1652250360000|2022-05-11 06:26:00|12451.7|12449.7|12447.1|12445.1|12452.2|12450.2|12443.8|12441.8|83
1652250370000|2022-05-11 06:26:10|12446.9|12444.9|12445.9|12443.9|12447.3|12445.3|12444.6|12442.6|15
1652250380000|2022-05-11 06:26:20|12445.8|12443.8|12445.2|12443.2|12446.3|12444.3|12444.4|12442.4|17
1652250390000|2022-05-11 06:26:30|12445.3|12443.3|12442.8|12440.8|12445.7|12443.7|12442.6|12440.6|20
1652250400000|2022-05-11 06:26:40|12442.3|12440.3|12444.8|12442.8|12444.9|12442.9|12442.3|12440.3|1
1652250410000|2022-05-11 06:26:50|12444.6|12442.6|12447.3|12445.3|12447.3|12445.3|12443.9|12441.9|22
1652250420000|2022-05-11 06:27:00|12447.1|12445.1|12448.2|12446.2|12448.7|12446.7|12447.1|12445.1|25
1652250430000|2022-05-11 06:27:10|12448.3|12446.3|12448.9|12446.9|12450.6|12448.6|12447.7|12445.7|32
1652250440000|2022-05-11 06:27:20|12448.7|12446.7|12447.9|12445.9|12448.7|12446.7|12447.1|12445.1|6
1652250450000|2022-05-11 06:27:30|12448.1|12446.1|12446.3|12444.3|12448.3|12446.3|12446.3|12444.3|3
1652250460000|2022-05-11 06:27:40|12446.4|12444.4|12445.6|12443.6|12446.4|12444.4|12445.6|12443.6|6
1652250470000|2022-05-11 06:27:50|12445.7|12443.7|12446.4|12444.4|12446.4|12444.4|12445.4|12443.4|10
1652250480000|2022-05-11 06:28:00|12446.6|12444.6|12444.9|12442.9|12447.2|12445.2|12444.9|12442.9|3
1652250490000|2022-05-11 06:28:10|12445.3|12443.3|12447.2|12445.2|12447.6|12445.6|12444.3|12442.3|14
1652250500000|2022-05-11 06:28:20|12447.6|12445.6|12448.1|12446.1|12449.2|12447.2|12446.7|12444.7|31
1652250510000|2022-05-11 06:28:30|12447.9|12445.9|12448.3|12446.3|12448.3|12446.3|12446.8|12444.8|10
1652250520000|2022-05-11 06:28:40|12448.2|12446.2|12449.1|12447.1|12450.9|12448.9|12447.9|12445.9|31
1652250530000|2022-05-11 06:28:50|12448.9|12446.9|12448.7|12446.7|12448.9|12446.9|12447.4|12445.4|21
1652250540000|2022-05-11 06:29:00|12448.6|12446.6|12450.2|12448.2|12450.2|12448.2|12446.4|12444.4|17
1652250550000|2022-05-11 06:29:10|12449.4|12447.4|12448.2|12446.2|12449.4|12447.4|12447.6|12445.6|4
1652250560000|2022-05-11 06:29:20|12448.1|12446.1|12448.6|12446.6|12449.1|12447.1|12448.1|12446.1|6
1652250570000|2022-05-11 06:29:30|12448.4|12446.4|12449.8|12447.8|12450.9|12448.9|12447.6|12445.6|8
1652250580000|2022-05-11 06:29:40|12449.9|12447.9|12452.4|12450.4|12452.4|12450.4|12449.9|12447.9|12
1652250590000|2022-05-11 06:29:50|12452.3|12450.3|12452.1|12450.1|12452.3|12450.3|12450.2|12448.2|5
1652250600000|2022-05-11 06:30:00|12452.3|12450.3|12450.6|12448.6|12454.7|12452.7|12448.7|12446.7|39
1652250610000|2022-05-11 06:30:10|12450.4|12448.4|12453.6|12451.6|12453.6|12451.6|12449.4|12447.4|5
1652250620000|2022-05-11 06:30:20|12453.7|12451.7|12453.8|12451.8|12454.3|12452.3|12452.7|12450.7|10
1652250630000|2022-05-11 06:30:30|12453.7|12451.7|12453.2|12451.2|12453.8|12451.8|12452.7|12450.7|22
1652250640000|2022-05-11 06:30:40|12453.6|12451.6|12452.2|12450.2|12454.3|12452.3|12451.8|12449.8|15
1652250650000|2022-05-11 06:30:50|12452.1|12450.1|12451.3|12449.3|12452.1|12450.1|12451.2|12449.2|5
1652250660000|2022-05-11 06:31:00|12451.4|12449.4|12452.8|12450.8|12453.1|12451.1|12451.2|12449.2|9
1652250670000|2022-05-11 06:31:10|12452.7|12450.7|12451.1|12449.1|12452.7|12450.7|12450.6|12448.6|1
1652250680000|2022-05-11 06:31:20|12450.9|12448.9|12451.6|12449.6|12451.6|12449.6|12449.4|12447.4|6
1652250690000|2022-05-11 06:31:30|12451.4|12449.4|12451.3|12449.3|12451.8|12449.8|12451.1|12449.1|2
1652250700000|2022-05-11 06:31:40|12451.2|12449.2|12449.7|12447.7|12451.2|12449.2|12449.4|12447.4|9
1652250710000|2022-05-11 06:31:50|12449.6|12447.6|12450.1|12448.1|12450.7|12448.7|12449.2|12447.2|13
1652250720000|2022-05-11 06:32:00|12449.4|12447.4|12448.9|12446.9|12449.6|12447.6|12448.1|12446.1|10
1652250730000|2022-05-11 06:32:10|12448.6|12446.6|12450.4|12448.4|12450.4|12448.4|12448.4|12446.4|8
1652250740000|2022-05-11 06:32:20|12450.2|12448.2|12451.6|12449.6|12451.6|12449.6|12450.2|12448.2|7
1652250750000|2022-05-11 06:32:30|12451.7|12449.7|12452.1|12450.1|12453.1|12451.1|12451.7|12449.7|20
1652250760000|2022-05-11 06:32:40|12451.7|12449.7|12451.1|12449.1|12451.7|12449.7|12449.3|12447.3|8
1652250770000|2022-05-11 06:32:50|12450.9|12448.9|12450.8|12448.8|12451.9|12449.9|12450.7|12448.7|4
1652250780000|2022-05-11 06:33:00|12450.7|12448.7|12452.1|12450.1|12452.2|12450.2|12450.7|12448.7|4
1652250790000|2022-05-11 06:33:10|12452.2|12450.2|12451.4|12449.4|12452.2|12450.2|12451.4|12449.4|3
1652250800000|2022-05-11 06:33:20|12451.3|12449.3|12452.1|12450.1|12452.2|12450.2|12450.8|12448.8|2
1652250810000|2022-05-11 06:33:30|12451.9|12449.9|12451.3|12449.3|12452.4|12450.4|12451.3|12449.3|9
1652250820000|2022-05-11 06:33:40|12451.4|12449.4|12453.3|12451.3|12453.3|12451.3|12451.4|12449.4|9
1652250830000|2022-05-11 06:33:50|12453.2|12451.2|12452.9|12450.9|12453.4|12451.4|12452.1|12450.1|19
1652250840000|2022-05-11 06:34:00|12453.1|12451.1|12451.6|12449.6|12453.6|12451.6|12451.1|12449.1|12
1652250850000|2022-05-11 06:34:10|12450.7|12448.7|12449.9|12447.9|12450.7|12448.7|12449.8|12447.8|11
1652250860000|2022-05-11 06:34:20|12449.1|12447.1|12448.6|12446.6|12449.3|12447.3|12447.3|12445.3|45
1652250870000|2022-05-11 06:34:30|12448.7|12446.7|12448.1|12446.1|12448.8|12446.8|12447.9|12445.9|7
1652250880000|2022-05-11 06:34:40|12447.2|12445.2|12445.7|12443.7|12447.2|12445.2|12444.9|12442.9|38
1652250890000|2022-05-11 06:34:50|12445.6|12443.6|12444.3|12442.3|12445.7|12443.7|12443.7|12441.7|23
1652250900000|2022-05-11 06:35:00|12444.2|12442.2|12443.8|12441.8|12444.3|12442.3|12442.3|12440.3|26
1652250910000|2022-05-11 06:35:10|12443.7|12441.7|12442.6|12440.6|12443.9|12441.9|12442.6|12440.6|23
1652250920000|2022-05-11 06:35:20|12442.2|12440.2|12441.2|12439.2|12442.3|12440.3|12440.8|12438.8|24
1652250930000|2022-05-11 06:35:30|12441.3|12439.3|12441.3|12439.3|12441.9|12439.9|12440.7|12438.7|10
1652250940000|2022-05-11 06:35:40|12441.2|12439.2|12441.3|12439.3|12441.3|12439.3|12440.6|12438.6|10
1652250950000|2022-05-11 06:35:50|12440.4|12438.4|12435.1|12433.1|12440.4|12438.4|12435.1|12433.1|100
1652250960000|2022-05-11 06:36:00|12434.9|12432.9|12434.3|12432.3|12435.8|12433.8|12433.6|12431.6|29
1652250970000|2022-05-11 06:36:10|12433.9|12431.9|12433.8|12431.8|12434.8|12432.8|12432.8|12430.8|32
1652250980000|2022-05-11 06:36:20|12433.7|12431.7|12435.9|12433.9|12435.9|12433.9|12433.7|12431.7|5
1652250990000|2022-05-11 06:36:30|12435.8|12433.8|12436.4|12434.4|12438.6|12436.6|12435.8|12433.8|38
1652251000000|2022-05-11 06:36:40|12436.1|12434.1|12434.8|12432.8|12436.4|12434.4|12433.9|12431.9|19
1652251010000|2022-05-11 06:36:50|12434.9|12432.9|12433.3|12431.3|12435.4|12433.4|12432.9|12430.9|18
1652251020000|2022-05-11 06:37:00|12433.4|12431.4|12433.2|12431.2|12434.3|12432.3|12431.8|12429.8|26
1652251030000|2022-05-11 06:37:10|12433.9|12431.9|12435.7|12433.7|12436.2|12434.2|12433.9|12431.9|13
1652251040000|2022-05-11 06:37:20|12435.8|12433.8|12434.9|12432.9|12436.6|12434.6|12434.4|12432.4|24
1652251050000|2022-05-11 06:37:30|12435.1|12433.1|12432.1|12430.1|12435.2|12433.2|12432.1|12430.1|13
1652251060000|2022-05-11 06:37:40|12432.2|12430.2|12432.2|12430.2|12433.1|12431.1|12431.7|12429.7|14
1652251070000|2022-05-11 06:37:50|12432.1|12430.1|12430.4|12428.4|12432.1|12430.1|12430.4|12428.4|15
1652251080000|2022-05-11 06:38:00|12430.6|12428.6|12427.7|12425.7|12431.1|12429.1|12427.3|12425.3|46
1652251090000|2022-05-11 06:38:10|12427.4|12425.4|12429.2|12427.2|12429.7|12427.7|12427.1|12425.1|24
1652251100000|2022-05-11 06:38:20|12429.4|12427.4|12429.3|12427.3|12429.4|12427.4|12428.3|12426.3|7
1652251110000|2022-05-11 06:38:30|12429.9|12427.9|12430.1|12428.1|12430.6|12428.6|12429.7|12427.7|25
1652251120000|2022-05-11 06:38:40|12429.9|12427.9|12429.8|12427.8|12430.9|12428.9|12429.4|12427.4|16
1652251130000|2022-05-11 06:38:50|12429.3|12427.3|12427.8|12425.8|12430.3|12428.3|12427.8|12425.8|11
1652251140000|2022-05-11 06:39:00|12427.7|12425.7|12427.3|12425.3|12428.1|12426.1|12426.6|12424.6|19
1652251150000|2022-05-11 06:39:10|12428.1|12426.1|12432.8|12430.8|12433.2|12431.2|12428.1|12426.1|21
1652251160000|2022-05-11 06:39:20|12432.9|12430.9|12433.2|12431.2|12433.2|12431.2|12431.9|12429.9|8
1652251170000|2022-05-11 06:39:30|12433.1|12431.1|12431.9|12429.9|12433.1|12431.1|12430.8|12428.8|11
1652251180000|2022-05-11 06:39:40|12431.7|12429.7|12432.2|12430.2|12432.2|12430.2|12431.3|12429.3|6
1652251190000|2022-05-11 06:39:50|12432.1|12430.1|12432.7|12430.7|12432.8|12430.8|12432.1|12430.1|2
1652251200000|2022-05-11 06:40:00|12432.6|12430.6|12435.8|12433.8|12435.8|12433.8|12432.1|12430.1|25
1652251210000|2022-05-11 06:40:10|12435.7|12433.7|12435.8|12433.8|12436.1|12434.1|12435.1|12433.1|4
1652251220000|2022-05-11 06:40:20|12435.4|12433.4|12436.7|12434.7|12436.7|12434.7|12435.3|12433.3|25
1652251230000|2022-05-11 06:40:30|12437.6|12435.6|12436.1|12434.1|12438.1|12436.1|12436.1|12434.1|16
1652251240000|2022-05-11 06:40:40|12435.9|12433.9|12436.4|12434.4|12438.1|12436.1|12435.9|12433.9|8
1652251250000|2022-05-11 06:40:50|12435.3|12433.3|12437.8|12435.8|12437.8|12435.8|12435.1|12433.1|26
1652251260000|2022-05-11 06:41:00|12437.9|12435.9|12437.3|12435.3|12439.6|12437.6|12437.2|12435.2|21
1652251270000|2022-05-11 06:41:10|12437.2|12435.2|12437.7|12435.7|12438.1|12436.1|12436.6|12434.6|7
1652251280000|2022-05-11 06:41:20|12437.6|12435.6|12438.2|12436.2|12438.3|12436.3|12437.3|12435.3|3
1652251290000|2022-05-11 06:41:30|12437.9|12435.9|12438.1|12436.1|12438.6|12436.6|12437.9|12435.9|2
1652251300000|2022-05-11 06:41:40|12438.2|12436.2|12439.3|12437.3|12439.4|12437.4|12438.2|12436.2|8
1652251310000|2022-05-11 06:41:50|12438.3|12436.3|12438.6|12436.6|12438.7|12436.7|12437.6|12435.6|7
1652251320000|2022-05-11 06:42:00|12438.7|12436.7|12438.1|12436.1|12440.1|12438.1|12436.3|12434.3|57
1652251330000|2022-05-11 06:42:10|12438.2|12436.2|12440.7|12438.7|12441.1|12439.1|12438.1|12436.1|14
1652251340000|2022-05-11 06:42:20|12440.8|12438.8|12440.7|12438.7|12442.4|12440.4|12440.7|12438.7|14
1652251350000|2022-05-11 06:42:30|12441.7|12439.7|12443.7|12441.7|12443.8|12441.8|12440.7|12438.7|21
1652251360000|2022-05-11 06:42:40|12443.8|12441.8|12443.7|12441.7|12446.3|12444.3|12443.6|12441.6|35
1652251370000|2022-05-11 06:42:50|12443.2|12441.2|12441.6|12439.6|12443.4|12441.4|12441.2|12439.2|18
1652251380000|2022-05-11 06:43:00|12441.7|12439.7|12442.8|12440.8|12442.9|12440.9|12440.8|12438.8|11
1652251390000|2022-05-11 06:43:10|12442.9|12440.9|12441.6|12439.6|12442.9|12440.9|12441.3|12439.3|11
1652251400000|2022-05-11 06:43:20|12441.7|12439.7|12443.7|12441.7|12443.8|12441.8|12441.7|12439.7|8
1652251410000|2022-05-11 06:43:30|12443.9|12441.9|12440.3|12438.3|12443.9|12441.9|12440.3|12438.3|7
1652251420000|2022-05-11 06:43:40|12439.7|12437.7|12440.8|12438.8|12440.8|12438.8|12439.4|12437.4|11
1652251430000|2022-05-11 06:43:50|12440.7|12438.7|12440.1|12438.1|12440.8|12438.8|12439.8|12437.8|9
1652251440000|2022-05-11 06:44:00|12440.3|12438.3|12436.9|12434.9|12440.3|12438.3|12436.8|12434.8|28
1652251450000|2022-05-11 06:44:10|12436.7|12434.7|12439.3|12437.3|12439.9|12437.9|12436.7|12434.7|9
1652251460000|2022-05-11 06:44:20|12439.9|12437.9|12438.4|12436.4|12440.4|12438.4|12437.7|12435.7|9
1652251470000|2022-05-11 06:44:30|12438.6|12436.6|12438.7|12436.7|12439.3|12437.3|12438.1|12436.1|18
1652251480000|2022-05-11 06:44:40|12438.8|12436.8|12442.1|12440.1|12442.1|12440.1|12438.8|12436.8|12
1652251490000|2022-05-11 06:44:50|12442.2|12440.2|12443.8|12441.8|12444.2|12442.2|12441.4|12439.4|30
1652251500000|2022-05-11 06:45:00|12443.4|12441.4|12443.8|12441.8|12444.2|12442.2|12443.2|12441.2|7
1652251510000|2022-05-11 06:45:10|12444.1|12442.1|12444.2|12442.2|12444.3|12442.3|12443.8|12441.8|3
1652251520000|2022-05-11 06:45:20|12444.1|12442.1|12443.2|12441.2|12444.1|12442.1|12443.1|12441.1|2
1652251530000|2022-05-11 06:45:30|12442.9|12440.9|12442.3|12440.3|12443.3|12441.3|12442.1|12440.1|6
1652251540000|2022-05-11 06:45:40|12442.2|12440.2|12440.4|12438.4|12443.3|12441.3|12440.2|12438.2|14
1652251550000|2022-05-11 06:45:50|12440.3|12438.3|12440.6|12438.6|12441.2|12439.2|12440.1|12438.1|5
1652251560000|2022-05-11 06:46:00|12440.4|12438.4|12439.4|12437.4|12440.4|12438.4|12439.3|12437.3|7
1652251570000|2022-05-11 06:46:10|12439.6|12437.6|12438.8|12436.8|12440.2|12438.2|12438.8|12436.8|3
1652251580000|2022-05-11 06:46:20|12437.9|12435.9|12435.9|12433.9|12437.9|12435.9|12435.7|12433.7|23
1652251590000|2022-05-11 06:46:30|12435.8|12433.8|12436.7|12434.7|12437.8|12435.8|12435.6|12433.6|14
1652251600000|2022-05-11 06:46:40|12436.6|12434.6|12436.6|12434.6|12437.2|12435.2|12435.6|12433.6|5
1652251610000|2022-05-11 06:46:50|12436.7|12434.7|12438.7|12436.7|12438.7|12436.7|12436.7|12434.7|8
1652251620000|2022-05-11 06:47:00|12438.8|12436.8|12438.3|12436.3|12438.8|12436.8|12438.2|12436.2|2
1652251630000|2022-05-11 06:47:10|12437.3|12435.3|12434.3|12432.3|12437.3|12435.3|12434.3|12432.3|11
1652251640000|2022-05-11 06:47:20|12434.4|12432.4|12433.9|12431.9|12435.1|12433.1|12433.8|12431.8|8
1652251650000|2022-05-11 06:47:30|12433.8|12431.8|12432.9|12430.9|12433.9|12431.9|12432.2|12430.2|15
1652251660000|2022-05-11 06:47:40|12433.1|12431.1|12432.7|12430.7|12433.8|12431.8|12432.4|12430.4|2
1652251670000|2022-05-11 06:47:50|12432.6|12430.6|12432.7|12430.7|12434.4|12432.4|12432.4|12430.4|29
1652251680000|2022-05-11 06:48:00|12432.8|12430.8|12432.9|12430.9|12433.2|12431.2|12431.7|12429.7|12
1652251690000|2022-05-11 06:48:10|12433.1|12431.1|12433.4|12431.4|12434.1|12432.1|12431.8|12429.8|7
1652251700000|2022-05-11 06:48:20|12433.2|12431.2|12432.4|12430.4|12433.2|12431.2|12432.4|12430.4|1
1652251710000|2022-05-11 06:48:30|12432.3|12430.3|12431.8|12429.8|12432.4|12430.4|12431.7|12429.7|3
1652251720000|2022-05-11 06:48:40|12431.4|12429.4|12431.6|12429.6|12432.7|12430.7|12430.7|12428.7|6
1652251730000|2022-05-11 06:48:50|12431.7|12429.7|12429.4|12427.4|12431.8|12429.8|12428.4|12426.4|27
1652251740000|2022-05-11 06:49:00|12429.7|12427.7|12429.3|12427.3|12429.9|12427.9|12429.2|12427.2|3
1652251750000|2022-05-11 06:49:10|12429.4|12427.4|12428.3|12426.3|12429.4|12427.4|12428.1|12426.1|18
1652251760000|2022-05-11 06:49:20|12428.4|12426.4|12425.8|12423.8|12428.4|12426.4|12425.1|12423.1|30
1652251770000|2022-05-11 06:49:30|12425.7|12423.7|12426.4|12424.4|12426.6|12424.6|12423.9|12421.9|39
1652251780000|2022-05-11 06:49:40|12426.2|12424.2|12426.6|12424.6|12426.7|12424.7|12426.2|12424.2|3
1652251790000|2022-05-11 06:49:50|12426.4|12424.4|12428.2|12426.2|12428.7|12426.7|12425.9|12423.9|13
1652251800000|2022-05-11 06:50:00|12428.3|12426.3|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|6
1652251810000|2022-05-11 06:50:10|12427.3|12425.3|12427.4|12425.4|12428.4|12426.4|12427.3|12425.3|11
1652251820000|2022-05-11 06:50:20|12427.6|12425.6|12429.1|12427.1|12429.1|12427.1|12427.4|12425.4|4
1652251830000|2022-05-11 06:50:30|12428.9|12426.9|12427.9|12425.9|12428.9|12426.9|12427.8|12425.8|3
1652251840000|2022-05-11 06:50:40|12427.8|12425.8|12427.3|12425.3|12428.6|12426.6|12427.2|12425.2|10
1652251850000|2022-05-11 06:50:50|12427.4|12425.4|12426.1|12424.1|12427.4|12425.4|12426.1|12424.1|8
1652251860000|2022-05-11 06:51:00|12426.2|12424.2|12425.6|12423.6|12426.6|12424.6|12424.7|12422.7|7
1652251870000|2022-05-11 06:51:10|12426.3|12424.3|12425.8|12423.8|12426.6|12424.6|12425.7|12423.7|7
1652251880000|2022-05-11 06:51:20|12425.7|12423.7|12428.2|12426.2|12428.4|12426.4|12425.7|12423.7|10
1652251890000|2022-05-11 06:51:30|12428.1|12426.1|12429.2|12427.2|12429.2|12427.2|12427.9|12425.9|8
1652251900000|2022-05-11 06:51:40|12428.9|12426.9|12427.2|12425.2|12429.1|12427.1|12426.7|12424.7|8
1652251910000|2022-05-11 06:51:50|12427.3|12425.3|12427.2|12425.2|12427.4|12425.4|12425.7|12423.7|11
1652251920000|2022-05-11 06:52:00|12427.1|12425.1|12424.8|12422.8|12427.2|12425.2|12424.4|12422.4|14
1652251930000|2022-05-11 06:52:10|12424.7|12422.7|12423.7|12421.7|12424.7|12422.7|12422.3|12420.3|16
1652251940000|2022-05-11 06:52:20|12423.4|12421.4|12425.4|12423.4|12425.4|12423.4|12423.4|12421.4|11
1652251950000|2022-05-11 06:52:30|12425.6|12423.6|12429.3|12427.3|12429.3|12427.3|12425.4|12423.4|10
1652251960000|2022-05-11 06:52:40|12429.4|12427.4|12429.4|12427.4|12430.6|12428.6|12429.1|12427.1|34
1652251970000|2022-05-11 06:52:50|12429.6|12427.6|12429.4|12427.4|12429.9|12427.9|12429.1|12427.1|2
1652251980000|2022-05-11 06:53:00|12429.2|12427.2|12428.4|12426.4|12429.8|12427.8|12428.4|12426.4|8
1652251990000|2022-05-11 06:53:10|12428.7|12426.7|12432.1|12430.1|12432.2|12430.2|12428.3|12426.3|8
1652252000000|2022-05-11 06:53:20|12432.2|12430.2|12428.1|12426.1|12432.2|12430.2|12427.9|12425.9|24
1652252010000|2022-05-11 06:53:30|12427.9|12425.9|12425.3|12423.3|12428.1|12426.1|12424.6|12422.6|39
1652252020000|2022-05-11 06:53:40|12425.2|12423.2|12424.4|12422.4|12425.6|12423.6|12424.1|12422.1|10
1652252030000|2022-05-11 06:53:50|12424.7|12422.7|12423.4|12421.4|12424.9|12422.9|12422.4|12420.4|12
1652252040000|2022-05-11 06:54:00|12422.6|12420.6|12425.4|12423.4|12425.6|12423.6|12422.6|12420.6|5
1652252050000|2022-05-11 06:54:10|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|11
1652252060000|2022-05-11 06:54:20|12427.1|12425.1|12428.4|12426.4|12428.4|12426.4|12426.9|12424.9|6
1652252070000|2022-05-11 06:54:30|12428.6|12426.6|12430.7|12428.7|12430.7|12428.7|12428.3|12426.3|6
1652252080000|2022-05-11 06:54:40|12431.1|12429.1|12431.3|12429.3|12431.9|12429.9|12430.9|12428.9|1
1652252090000|2022-05-11 06:54:50|12431.2|12429.2|12429.7|12427.7|12431.7|12429.7|12429.2|12427.2|8
1652252100000|2022-05-11 06:55:00|12429.6|12427.6|12427.9|12425.9|12429.6|12427.6|12427.1|12425.1|18
1652252110000|2022-05-11 06:55:10|12427.8|12425.8|12427.2|12425.2|12427.8|12425.8|12426.2|12424.2|3
1652252120000|2022-05-11 06:55:20|12427.3|12425.3|12424.7|12422.7|12427.7|12425.7|12424.6|12422.6|28
1652252130000|2022-05-11 06:55:30|12424.8|12422.8|12424.9|12422.9|12425.9|12423.9|12424.6|12422.6|30
1652252140000|2022-05-11 06:55:40|12424.8|12422.8|12422.2|12420.2|12425.2|12423.2|12422.2|12420.2|23
1652252150000|2022-05-11 06:55:50|12422.1|12420.1|12421.3|12419.3|12422.2|12420.2|12419.9|12417.9|29
1652252160000|2022-05-11 06:56:00|12421.2|12419.2|12421.4|12419.4|12421.6|12419.6|12420.8|12418.8|3
1652252170000|2022-05-11 06:56:10|12421.6|12419.6|12424.3|12422.3|12424.4|12422.4|12421.2|12419.2|40
1652252180000|2022-05-11 06:56:20|12424.2|12422.2|12426.7|12424.7|12427.2|12425.2|12423.3|12421.3|11
1652252190000|2022-05-11 06:56:30|12426.6|12424.6|12427.4|12425.4|12427.7|12425.7|12425.7|12423.7|17
1652252200000|2022-05-11 06:56:40|12427.6|12425.6|12426.7|12424.7|12427.8|12425.8|12426.1|12424.1|7
1652252210000|2022-05-11 06:56:50|12426.6|12424.6|12427.8|12425.8|12429.3|12427.3|12425.2|12423.2|59
1652252220000|2022-05-11 06:57:00|12427.6|12425.6|12426.7|12424.7|12427.8|12425.8|12426.3|12424.3|7
1652252230000|2022-05-11 06:57:10|12426.8|12424.8|12427.9|12425.9|12429.2|12427.2|12426.7|12424.7|11
1652252240000|2022-05-11 06:57:20|12427.8|12425.8|12428.7|12426.7|12428.8|12426.8|12427.3|12425.3|5
1652252250000|2022-05-11 06:57:30|12428.6|12426.6|12427.1|12425.1|12428.6|12426.6|12426.6|12424.6|9
1652252260000|2022-05-11 06:57:40|12426.9|12424.9|12425.7|12423.7|12427.4|12425.4|12424.7|12422.7|5
1652252270000|2022-05-11 06:57:50|12425.8|12423.8|12427.2|12425.2|12428.8|12426.8|12425.2|12423.2|12
1652252280000|2022-05-11 06:58:00|12427.3|12425.3|12430.3|12428.3|12430.7|12428.7|12427.3|12425.3|40
1652252290000|2022-05-11 06:58:10|12430.4|12428.4|12428.6|12426.6|12430.8|12428.8|12428.6|12426.6|11
1652252300000|2022-05-11 06:58:20|12428.7|12426.7|12428.3|12426.3|12428.7|12426.7|12427.7|12425.7|4
1652252310000|2022-05-11 06:58:30|12428.2|12426.2|12428.2|12426.2|12428.3|12426.3|12427.4|12425.4|4
1652252320000|2022-05-11 06:58:40|12427.8|12425.8|12427.3|12425.3|12429.1|12427.1|12427.1|12425.1|64
1652252330000|2022-05-11 06:58:50|12427.6|12425.6|12426.2|12424.2|12427.9|12425.9|12424.9|12422.9|27
1652252340000|2022-05-11 06:59:00|12426.3|12424.3|12424.7|12422.7|12426.9|12424.9|12424.4|12422.4|27
1652252350000|2022-05-11 06:59:10|12424.8|12422.8|12426.7|12424.7|12427.4|12425.4|12424.8|12422.8|6
1652252360000|2022-05-11 06:59:20|12426.8|12424.8|12425.2|12423.2|12427.4|12425.4|12424.6|12422.6|13
1652252370000|2022-05-11 06:59:30|12425.7|12423.7|12425.1|12423.1|12425.7|12423.7|12425.1|12423.1|4
1652252380000|2022-05-11 06:59:40|12424.9|12422.9|12424.9|12422.9|12425.4|12423.4|12424.8|12422.8|1
1652252390000|2022-05-11 06:59:50|12424.8|12422.8|12427.6|12425.6|12427.6|12425.6|12424.8|12422.8|2
1652252400000|2022-05-11 07:00:00|12428.1|12426.1|12430.4|12428.4|12432.9|12430.9|12427.3|12425.3|119
1652252410000|2022-05-11 07:00:10|12430.3|12428.3|12429.2|12427.2|12430.7|12428.7|12425.7|12423.7|7
1652252420000|2022-05-11 07:00:20|12429.1|12427.1|12425.4|12423.4|12429.1|12427.1|12425.4|12423.4|34
1652252430000|2022-05-11 07:00:30|12425.7|12423.7|12421.8|12419.8|12425.7|12423.7|12421.1|12419.1|135
1652252440000|2022-05-11 07:00:40|12421.9|12419.9|12423.1|12421.1|12423.3|12421.3|12421.9|12419.9|110
1652252450000|2022-05-11 07:00:50|12423.2|12421.2|12421.8|12419.8|12426.4|12424.4|12420.2|12418.2|57
1652252460000|2022-05-11 07:01:00|12421.7|12419.7|12416.7|12414.7|12422.3|12420.3|12416.7|12414.7|93
1652252470000|2022-05-11 07:01:10|12416.6|12414.6|12415.1|12413.1|12417.7|12415.7|12414.9|12412.9|93
1652252480000|2022-05-11 07:01:20|12414.9|12412.9|12410.7|12408.7|12415.3|12413.3|12410.7|12408.7|75
1652252490000|2022-05-11 07:01:30|12410.8|12408.8|12412.4|12410.4|12412.9|12410.9|12405.1|12403.1|184
1652252500000|2022-05-11 07:01:40|12412.3|12410.3|12410.6|12408.6|12412.7|12410.7|12408.1|12406.1|45
1652252510000|2022-05-11 07:01:50|12410.4|12408.4|12410.2|12408.2|12412.3|12410.3|12409.3|12407.3|26
1652252520000|2022-05-11 07:02:00|12410.1|12408.1|12408.7|12406.7|12411.2|12409.2|12406.1|12404.1|37
1652252530000|2022-05-11 07:02:10|12408.8|12406.8|12415.3|12413.3|12416.3|12414.3|12408.8|12406.8|123
1652252540000|2022-05-11 07:02:20|12415.2|12413.2|12418.4|12416.4|12418.9|12416.9|12414.9|12412.9|34
1652252550000|2022-05-11 07:02:30|12417.9|12415.9|12420.6|12418.6|12420.6|12418.6|12417.6|12415.6|35
1652252560000|2022-05-11 07:02:40|12420.3|12418.3|12423.1|12421.1|12423.1|12421.1|12419.9|12417.9|14
1652252570000|2022-05-11 07:02:50|12423.4|12421.4|12423.9|12421.9|12425.4|12423.4|12419.6|12417.6|40
1652252580000|2022-05-11 07:03:00|12423.8|12421.8|12418.4|12416.4|12423.9|12421.9|12418.4|12416.4|28
1652252590000|2022-05-11 07:03:10|12418.3|12416.3|12415.4|12413.4|12418.6|12416.6|12414.7|12412.7|23
1652252600000|2022-05-11 07:03:20|12415.6|12413.6|12415.2|12413.2|12417.1|12415.1|12414.7|12412.7|11
1652252610000|2022-05-11 07:03:30|12415.7|12413.7|12417.7|12415.7|12418.4|12416.4|12415.7|12413.7|21
1652252620000|2022-05-11 07:03:40|12417.8|12415.8|12421.6|12419.6|12421.6|12419.6|12417.7|12415.7|36
1652252630000|2022-05-11 07:03:50|12421.7|12419.7|12423.3|12421.3|12423.3|12421.3|12420.9|12418.9|9
1652252640000|2022-05-11 07:04:00|12423.2|12421.2|12420.3|12418.3|12423.3|12421.3|12418.9|12416.9|29
1652252650000|2022-05-11 07:04:10|12420.1|12418.1|12422.4|12420.4|12423.2|12421.2|12419.7|12417.7|6
1652252660000|2022-05-11 07:04:20|12422.3|12420.3|12422.3|12420.3|12422.4|12420.4|12419.8|12417.8|24
1652252670000|2022-05-11 07:04:30|12422.2|12420.2|12419.3|12417.3|12422.2|12420.2|12418.6|12416.6|4
1652252680000|2022-05-11 07:04:40|12419.4|12417.4|12419.4|12417.4|12419.7|12417.7|12418.1|12416.1|12
1652252690000|2022-05-11 07:04:50|12419.3|12417.3|12420.2|12418.2|12420.3|12418.3|12418.6|12416.6|7
1652252700000|2022-05-11 07:05:00|12420.3|12418.3|12417.2|12415.2|12420.3|12418.3|12416.4|12414.4|19
1652252710000|2022-05-11 07:05:10|12417.3|12415.3|12420.2|12418.2|12421.3|12419.3|12417.3|12415.3|11
1652252720000|2022-05-11 07:05:20|12420.1|12418.1|12422.8|12420.8|12423.3|12421.3|12418.1|12416.1|10
1652252730000|2022-05-11 07:05:30|12422.7|12420.7|12421.3|12419.3|12423.3|12421.3|12421.3|12419.3|13
1652252740000|2022-05-11 07:05:40|12421.4|12419.4|12422.9|12420.9|12423.3|12421.3|12421.1|12419.1|18
1652252750000|2022-05-11 07:05:50|12422.8|12420.8|12418.1|12416.1|12422.8|12420.8|12418.1|12416.1|14
1652252760000|2022-05-11 07:06:00|12417.9|12415.9|12414.6|12412.6|12417.9|12415.9|12413.4|12411.4|23
1652252770000|2022-05-11 07:06:10|12414.9|12412.9|12414.9|12412.9|12417.9|12415.9|12414.3|12412.3|12
1652252780000|2022-05-11 07:06:20|12414.7|12412.7|12412.6|12410.6|12416.4|12414.4|12412.4|12410.4|35
1652252790000|2022-05-11 07:06:30|12412.8|12410.8|12409.2|12407.2|12413.4|12411.4|12409.2|12407.2|88
1652252800000|2022-05-11 07:06:40|12409.3|12407.3|12407.3|12405.3|12411.1|12409.1|12407.2|12405.2|29
1652252810000|2022-05-11 07:06:50|12407.2|12405.2|12406.3|12404.3|12408.3|12406.3|12406.3|12404.3|22
1652252820000|2022-05-11 07:07:00|12406.4|12404.4|12409.3|12407.3|12409.3|12407.3|12406.3|12404.3|24
1652252830000|2022-05-11 07:07:10|12409.7|12407.7|12409.8|12407.8|12413.8|12411.8|12409.7|12407.7|44
1652252840000|2022-05-11 07:07:20|12409.9|12407.9|12413.9|12411.9|12416.8|12414.8|12409.9|12407.9|38
1652252850000|2022-05-11 07:07:30|12414.7|12412.7|12415.6|12413.6|12417.7|12415.7|12413.6|12411.6|34
1652252860000|2022-05-11 07:07:40|12415.7|12413.7|12410.2|12408.2|12419.2|12417.2|12410.2|12408.2|42
1652252870000|2022-05-11 07:07:50|12410.4|12408.4|12412.9|12410.9|12414.2|12412.2|12410.4|12408.4|15
1652252880000|2022-05-11 07:08:00|12413.3|12411.3|12414.8|12412.8|12415.4|12413.4|12413.2|12411.2|9
1652252890000|2022-05-11 07:08:10|12414.7|12412.7|12418.1|12416.1|12418.1|12416.1|12412.6|12410.6|41
1652252900000|2022-05-11 07:08:20|12417.9|12415.9|12417.9|12415.9|12419.3|12417.3|12416.9|12414.9|5
1652252910000|2022-05-11 07:08:30|12418.1|12416.1|12420.1|12418.1|12420.1|12418.1|12417.3|12415.3|8
1652252920000|2022-05-11 07:08:40|12420.2|12418.2|12420.9|12418.9|12421.2|12419.2|12418.3|12416.3|31
1652252930000|2022-05-11 07:08:50|12421.2|12419.2|12420.8|12418.8|12424.3|12422.3|12420.7|12418.7|36
1652252940000|2022-05-11 07:09:00|12420.7|12418.7|12426.3|12424.3|12426.7|12424.7|12420.7|12418.7|44
1652252950000|2022-05-11 07:09:10|12426.4|12424.4|12426.9|12424.9|12427.3|12425.3|12425.2|12423.2|27
1652252960000|2022-05-11 07:09:20|12426.8|12424.8|12428.1|12426.1|12429.8|12427.8|12426.4|12424.4|34
1652252970000|2022-05-11 07:09:30|12427.9|12425.9|12428.1|12426.1|12429.2|12427.2|12426.4|12424.4|18
1652252980000|2022-05-11 07:09:40|12427.9|12425.9|12429.8|12427.8|12430.2|12428.2|12427.4|12425.4|14
1652252990000|2022-05-11 07:09:50|12429.7|12427.7|12427.6|12425.6|12429.7|12427.7|12426.6|12424.6|17
1652253000000|2022-05-11 07:10:00|12427.4|12425.4|12421.2|12419.2|12427.4|12425.4|12421.2|12419.2|21
1652253010000|2022-05-11 07:10:10|12420.8|12418.8|12419.2|12417.2|12423.1|12421.1|12419.2|12417.2|16
1652253020000|2022-05-11 07:10:20|12419.4|12417.4|12418.2|12416.2|12419.9|12417.9|12416.8|12414.8|19
1652253030000|2022-05-11 07:10:30|12418.1|12416.1|12421.6|12419.6|12423.9|12421.9|12417.9|12415.9|21
1652253040000|2022-05-11 07:10:40|12421.7|12419.7|12425.8|12423.8|12425.9|12423.9|12421.3|12419.3|7
1652253050000|2022-05-11 07:10:50|12425.9|12423.9|12429.9|12427.9|12431.7|12429.7|12425.9|12423.9|38
1652253060000|2022-05-11 07:11:00|12430.1|12428.1|12430.1|12428.1|12431.1|12429.1|12428.1|12426.1|9
1652253070000|2022-05-11 07:11:10|12429.9|12427.9|12428.6|12426.6|12430.1|12428.1|12426.3|12424.3|11
1652253080000|2022-05-11 07:11:20|12428.7|12426.7|12423.3|12421.3|12428.9|12426.9|12422.7|12420.7|25
1652253090000|2022-05-11 07:11:30|12423.4|12421.4|12423.8|12421.8|12424.1|12422.1|12419.9|12417.9|23
1652253100000|2022-05-11 07:11:40|12424.1|12422.1|12426.4|12424.4|12426.4|12424.4|12423.2|12421.2|10
1652253110000|2022-05-11 07:11:50|12426.2|12424.2|12425.9|12423.9|12427.7|12425.7|12424.7|12422.7|22
1652253120000|2022-05-11 07:12:00|12425.8|12423.8|12422.8|12420.8|12426.8|12424.8|12421.6|12419.6|16
1652253130000|2022-05-11 07:12:10|12423.2|12421.2|12421.8|12419.8|12425.7|12423.7|12421.8|12419.8|32
1652253140000|2022-05-11 07:12:20|12421.9|12419.9|12424.1|12422.1|12424.3|12422.3|12421.7|12419.7|4
1652253150000|2022-05-11 07:12:30|12423.2|12421.2|12421.4|12419.4|12424.1|12422.1|12421.4|12419.4|12
1652253160000|2022-05-11 07:12:40|12421.6|12419.6|12421.3|12419.3|12422.2|12420.2|12420.4|12418.4|17
1652253170000|2022-05-11 07:12:50|12421.4|12419.4|12418.1|12416.1|12421.4|12419.4|12417.4|12415.4|18
1652253180000|2022-05-11 07:13:00|12418.2|12416.2|12411.9|12409.9|12418.2|12416.2|12410.6|12408.6|51
1652253190000|2022-05-11 07:13:10|12411.1|12409.1|12416.6|12414.6|12416.6|12414.6|12410.3|12408.3|16
1652253200000|2022-05-11 07:13:20|12416.7|12414.7|12415.1|12413.1|12417.7|12415.7|12413.7|12411.7|24
1652253210000|2022-05-11 07:13:30|12415.2|12413.2|12414.1|12412.1|12417.1|12415.1|12413.9|12411.9|8
1652253220000|2022-05-11 07:13:40|12413.9|12411.9|12413.3|12411.3|12416.9|12414.9|12412.4|12410.4|8
1652253230000|2022-05-11 07:13:50|12413.4|12411.4|12411.7|12409.7|12413.7|12411.7|12410.7|12408.7|17
1652253240000|2022-05-11 07:14:00|12411.8|12409.8|12412.1|12410.1|12412.7|12410.7|12410.1|12408.1|17
1652253250000|2022-05-11 07:14:10|12412.2|12410.2|12411.2|12409.2|12412.4|12410.4|12409.8|12407.8|28
1652253260000|2022-05-11 07:14:20|12411.1|12409.1|12413.1|12411.1|12414.6|12412.6|12410.4|12408.4|22
1652253270000|2022-05-11 07:14:30|12413.2|12411.2|12415.2|12413.2|12415.3|12413.3|12412.4|12410.4|14
1652253280000|2022-05-11 07:14:40|12415.1|12413.1|12415.7|12413.7|12417.1|12415.1|12413.7|12411.7|15
1652253290000|2022-05-11 07:14:50|12415.6|12413.6|12410.7|12408.7|12415.6|12413.6|12410.4|12408.4|15
1652253300000|2022-05-11 07:15:00|12410.9|12408.9|12401.9|12399.9|12411.2|12409.2|12401.8|12399.8|99
1652253310000|2022-05-11 07:15:10|12401.8|12399.8|12405.6|12403.6|12406.4|12404.4|12399.6|12397.6|92
1652253320000|2022-05-11 07:15:20|12405.7|12403.7|12401.9|12399.9|12406.1|12404.1|12401.3|12399.3|79
1652253330000|2022-05-11 07:15:30|12402.1|12400.1|12399.4|12397.4|12403.2|12401.2|12399.4|12397.4|84
1652253340000|2022-05-11 07:15:40|12400.1|12398.1|12402.3|12400.3|12402.7|12400.7|12399.3|12397.3|50
1652253350000|2022-05-11 07:15:50|12402.2|12400.2|12401.4|12399.4|12403.2|12401.2|12398.2|12396.2|117
1652253360000|2022-05-11 07:16:00|12401.3|12399.3|12395.7|12393.7|12401.4|12399.4|12395.2|12393.2|178
1652253370000|2022-05-11 07:16:10|12396.3|12394.3|12397.6|12395.6|12400.8|12398.8|12396.1|12394.1|66
1652253380000|2022-05-11 07:16:20|12397.4|12395.4|12396.8|12394.8|12397.7|12395.7|12396.1|12394.1|19
1652253390000|2022-05-11 07:16:30|12396.7|12394.7|12398.9|12396.9|12398.9|12396.9|12396.2|12394.2|26
1652253400000|2022-05-11 07:16:40|12399.3|12397.3|12399.2|12397.2|12401.2|12399.2|12398.1|12396.1|36
1652253410000|2022-05-11 07:16:50|12400.1|12398.1|12397.1|12395.1|12402.8|12400.8|12395.6|12393.6|151
1652253420000|2022-05-11 07:17:00|12397.2|12395.2|12401.7|12399.7|12402.8|12400.8|12397.2|12395.2|66
1652253430000|2022-05-11 07:17:10|12401.8|12399.8|12402.8|12400.8|12402.8|12400.8|12399.7|12397.7|20
1652253440000|2022-05-11 07:17:20|12402.6|12400.6|12405.2|12403.2|12406.6|12404.6|12402.6|12400.6|48
1652253450000|2022-05-11 07:17:30|12405.4|12403.4|12404.1|12402.1|12406.3|12404.3|12403.4|12401.4|21
1652253460000|2022-05-11 07:17:40|12404.2|12402.2|12404.4|12402.4|12405.7|12403.7|12403.6|12401.6|7
1652253470000|2022-05-11 07:17:50|12404.6|12402.6|12402.8|12400.8|12404.8|12402.8|12398.7|12396.7|28
1652253480000|2022-05-11 07:18:00|12403.2|12401.2|12395.4|12393.4|12403.6|12401.6|12394.8|12392.8|80
1652253490000|2022-05-11 07:18:10|12396.9|12394.9|12397.3|12395.3|12399.1|12397.1|12396.9|12394.9|31
1652253500000|2022-05-11 07:18:20|12397.2|12395.2|12392.6|12390.6|12397.2|12395.2|12392.4|12390.4|28
1652253510000|2022-05-11 07:18:30|12392.7|12390.7|12392.9|12390.9|12393.3|12391.3|12390.8|12388.8|31
1652253520000|2022-05-11 07:18:40|12392.8|12390.8|12399.1|12397.1|12399.2|12397.2|12392.8|12390.8|22
1652253530000|2022-05-11 07:18:50|12398.9|12396.9|12394.7|12392.7|12398.9|12396.9|12393.8|12391.8|57
1652253540000|2022-05-11 07:19:00|12394.9|12392.9|12398.2|12396.2|12398.3|12396.3|12393.9|12391.9|24
1652253550000|2022-05-11 07:19:10|12399.1|12397.1|12400.1|12398.1|12401.1|12399.1|12396.6|12394.6|45
1652253560000|2022-05-11 07:19:20|12399.1|12397.1|12400.1|12398.1|12401.1|12399.1|12398.9|12396.9|14
1652253570000|2022-05-11 07:19:30|12399.8|12397.8|12396.2|12394.2|12400.2|12398.2|12396.2|12394.2|9
1652253580000|2022-05-11 07:19:40|12396.1|12394.1|12400.7|12398.7|12400.7|12398.7|12395.7|12393.7|2
1652253590000|2022-05-11 07:19:50|12400.4|12398.4|12404.4|12402.4|12405.4|12403.4|12400.4|12398.4|69
1652253600000|2022-05-11 07:20:00|12404.6|12402.6|12407.4|12405.4|12409.2|12407.2|12403.4|12401.4|77
1652253610000|2022-05-11 07:20:10|12407.2|12405.2|12406.2|12404.2|12407.3|12405.3|12401.3|12399.3|65
1652253620000|2022-05-11 07:20:20|12406.3|12404.3|12410.3|12408.3|12410.3|12408.3|12404.9|12402.9|16
1652253630000|2022-05-11 07:20:30|12410.2|12408.2|12416.4|12414.4|12416.7|12414.7|12409.7|12407.7|84
1652253640000|2022-05-11 07:20:40|12416.3|12414.3|12423.3|12421.3|12423.9|12421.9|12414.7|12412.7|106
1652253650000|2022-05-11 07:20:50|12423.4|12421.4|12421.2|12419.2|12425.7|12423.7|12420.7|12418.7|62
1652253660000|2022-05-11 07:21:00|12420.8|12418.8|12422.4|12420.4|12422.4|12420.4|12419.2|12417.2|37
1652253670000|2022-05-11 07:21:10|12422.8|12420.8|12421.2|12419.2|12423.2|12421.2|12418.2|12416.2|39
1652253680000|2022-05-11 07:21:20|12421.1|12419.1|12418.4|12416.4|12421.6|12419.6|12417.4|12415.4|27
1652253690000|2022-05-11 07:21:30|12417.9|12415.9|12417.1|12415.1|12417.9|12415.9|12415.9|12413.9|23
1652253700000|2022-05-11 07:21:40|12417.2|12415.2|12414.4|12412.4|12417.7|12415.7|12413.6|12411.6|49
1652253710000|2022-05-11 07:21:50|12414.3|12412.3|12416.1|12414.1|12417.7|12415.7|12414.3|12412.3|25
1652253720000|2022-05-11 07:22:00|12416.2|12414.2|12421.3|12419.3|12421.6|12419.6|12416.2|12414.2|22
1652253730000|2022-05-11 07:22:10|12421.4|12419.4|12423.6|12421.6|12423.6|12421.6|12420.8|12418.8|10
1652253740000|2022-05-11 07:22:20|12423.3|12421.3|12423.2|12421.2|12423.6|12421.6|12421.4|12419.4|12
1652253750000|2022-05-11 07:22:30|12423.3|12421.3|12422.9|12420.9|12423.4|12421.4|12422.2|12420.2|6
1652253760000|2022-05-11 07:22:40|12422.8|12420.8|12423.6|12421.6|12424.3|12422.3|12421.3|12419.3|21
1652253770000|2022-05-11 07:22:50|12423.7|12421.7|12418.2|12416.2|12423.8|12421.8|12417.2|12415.2|22
1652253780000|2022-05-11 07:23:00|12418.3|12416.3|12417.8|12415.8|12419.1|12417.1|12415.6|12413.6|16
1652253790000|2022-05-11 07:23:10|12417.9|12415.9|12418.3|12416.3|12420.9|12418.9|12417.6|12415.6|15
1652253800000|2022-05-11 07:23:20|12418.2|12416.2|12419.4|12417.4|12419.4|12417.4|12418.2|12416.2|1
1652253810000|2022-05-11 07:23:30|12419.3|12417.3|12418.4|12416.4|12420.7|12418.7|12418.3|12416.3|10
1652253820000|2022-05-11 07:23:40|12418.9|12416.9|12421.1|12419.1|12421.2|12419.2|12418.9|12416.9|6
1652253830000|2022-05-11 07:23:50|12420.8|12418.8|12417.8|12415.8|12421.1|12419.1|12417.8|12415.8|7
1652253840000|2022-05-11 07:24:00|12417.7|12415.7|12417.2|12415.2|12418.2|12416.2|12415.7|12413.7|18
1652253850000|2022-05-11 07:24:10|12418.3|12416.3|12417.3|12415.3|12418.4|12416.4|12414.6|12412.6|31
1652253860000|2022-05-11 07:24:20|12416.9|12414.9|12413.3|12411.3|12417.2|12415.2|12413.2|12411.2|11
1652253870000|2022-05-11 07:24:30|12413.2|12411.2|12409.3|12407.3|12414.2|12412.2|12408.4|12406.4|42
1652253880000|2022-05-11 07:24:40|12409.4|12407.4|12407.9|12405.9|12409.9|12407.9|12407.3|12405.3|53
1652253890000|2022-05-11 07:24:50|12408.1|12406.1|12409.2|12407.2|12409.7|12407.7|12407.2|12405.2|65
1652253900000|2022-05-11 07:25:00|12408.9|12406.9|12405.9|12403.9|12409.6|12407.6|12402.9|12400.9|34
1652253910000|2022-05-11 07:25:10|12406.1|12404.1|12405.8|12403.8|12408.2|12406.2|12405.3|12403.3|29
1652253920000|2022-05-11 07:25:20|12405.7|12403.7|12406.3|12404.3|12408.9|12406.9|12405.1|12403.1|10
1652253930000|2022-05-11 07:25:30|12405.3|12403.3|12405.7|12403.7|12406.9|12404.9|12403.6|12401.6|23
1652253940000|2022-05-11 07:25:40|12405.8|12403.8|12405.2|12403.2|12406.4|12404.4|12403.7|12401.7|32
1652253950000|2022-05-11 07:25:50|12405.1|12403.1|12398.7|12396.7|12407.2|12405.2|12398.1|12396.1|84
1652253960000|2022-05-11 07:26:00|12398.8|12396.8|12398.2|12396.2|12402.4|12400.4|12397.1|12395.1|81
1652253970000|2022-05-11 07:26:10|12398.3|12396.3|12398.4|12396.4|12400.3|12398.3|12394.3|12392.3|79
1652253980000|2022-05-11 07:26:20|12398.9|12396.9|12403.2|12401.2|12403.2|12401.2|12397.4|12395.4|35
1652253990000|2022-05-11 07:26:30|12403.7|12401.7|12399.6|12397.6|12407.4|12405.4|12399.6|12397.6|110
1652254000000|2022-05-11 07:26:40|12399.8|12397.8|12401.4|12399.4|12402.6|12400.6|12399.8|12397.8|28
1652254010000|2022-05-11 07:26:50|12401.6|12399.6|12396.6|12394.6|12401.9|12399.9|12396.6|12394.6|46
1652254020000|2022-05-11 07:27:00|12396.4|12394.4|12393.2|12391.2|12396.7|12394.7|12393.1|12391.1|47
1652254030000|2022-05-11 07:27:10|12393.3|12391.3|12397.8|12395.8|12398.1|12396.1|12392.3|12390.3|23
1652254040000|2022-05-11 07:27:20|12398.1|12396.1|12401.8|12399.8|12402.1|12400.1|12395.9|12393.9|13
1652254050000|2022-05-11 07:27:30|12401.7|12399.7|12399.1|12397.1|12401.7|12399.7|12395.4|12393.4|17
1652254060000|2022-05-11 07:27:40|12398.9|12396.9|12398.2|12396.2|12400.3|12398.3|12397.3|12395.3|14
1652254070000|2022-05-11 07:27:50|12398.1|12396.1|12396.9|12394.9|12399.8|12397.8|12396.4|12394.4|13
1652254080000|2022-05-11 07:28:00|12396.8|12394.8|12397.6|12395.6|12397.6|12395.6|12394.2|12392.2|28
1652254090000|2022-05-11 07:28:10|12397.7|12395.7|12396.6|12394.6|12397.8|12395.8|12395.3|12393.3|13
1652254100000|2022-05-11 07:28:20|12396.4|12394.4|12395.8|12393.8|12397.8|12395.8|12392.2|12390.2|19
1652254110000|2022-05-11 07:28:30|12395.7|12393.7|12395.8|12393.8|12397.7|12395.7|12395.7|12393.7|7
1652254120000|2022-05-11 07:28:40|12395.7|12393.7|12396.8|12394.8|12397.4|12395.4|12395.3|12393.3|21
1652254130000|2022-05-11 07:28:50|12396.6|12394.6|12401.7|12399.7|12402.8|12400.8|12396.4|12394.4|36
1652254140000|2022-05-11 07:29:00|12401.6|12399.6|12404.2|12402.2|12408.8|12406.8|12401.3|12399.3|68
1652254150000|2022-05-11 07:29:10|12403.8|12401.8|12402.9|12400.9|12405.3|12403.3|12402.3|12400.3|18
1652254160000|2022-05-11 07:29:20|12403.1|12401.1|12399.2|12397.2|12403.4|12401.4|12399.1|12397.1|38
1652254170000|2022-05-11 07:29:30|12399.4|12397.4|12400.6|12398.6|12402.1|12400.1|12397.4|12395.4|16
1652254180000|2022-05-11 07:29:40|12400.4|12398.4|12400.6|12398.6|12402.3|12400.3|12399.7|12397.7|17
1652254190000|2022-05-11 07:29:50|12400.4|12398.4|12401.7|12399.7|12402.6|12400.6|12398.4|12396.4|11
1652254200000|2022-05-11 07:30:00|12401.8|12399.8|12400.7|12398.7|12403.2|12401.2|12400.4|12398.4|12
1652254210000|2022-05-11 07:30:10|12400.9|12398.9|12404.1|12402.1|12405.3|12403.3|12400.6|12398.6|25
1652254220000|2022-05-11 07:30:20|12403.9|12401.9|12398.1|12396.1|12404.4|12402.4|12397.9|12395.9|15
1652254230000|2022-05-11 07:30:30|12398.2|12396.2|12387.2|12385.2|12398.2|12396.2|12386.7|12384.7|100
1652254240000|2022-05-11 07:30:40|12387.1|12385.1|12388.9|12386.9|12391.7|12389.7|12387.1|12385.1|46
1652254250000|2022-05-11 07:30:50|12389.1|12387.1|12389.3|12387.3|12389.9|12387.9|12385.9|12383.9|31
1652254260000|2022-05-11 07:31:00|12389.4|12387.4|12386.4|12384.4|12390.6|12388.6|12385.9|12383.9|21
1652254270000|2022-05-11 07:31:10|12386.3|12384.3|12388.2|12386.2|12388.4|12386.4|12385.7|12383.7|19
1652254280000|2022-05-11 07:31:20|12388.4|12386.4|12389.6|12387.6|12391.6|12389.6|12388.4|12386.4|39
1652254290000|2022-05-11 07:31:30|12389.7|12387.7|12391.8|12389.8|12392.3|12390.3|12387.7|12385.7|25
1652254300000|2022-05-11 07:31:40|12392.1|12390.1|12388.3|12386.3|12392.1|12390.1|12388.1|12386.1|12
1652254310000|2022-05-11 07:31:50|12388.2|12386.2|12389.7|12387.7|12391.7|12389.7|12387.9|12385.9|23
1652254320000|2022-05-11 07:32:00|12389.4|12387.4|12387.7|12385.7|12389.4|12387.4|12384.3|12382.3|24
1652254330000|2022-05-11 07:32:10|12387.9|12385.9|12386.9|12384.9|12388.3|12386.3|12385.8|12383.8|22
1652254340000|2022-05-11 07:32:20|12387.1|12385.1|12385.3|12383.3|12387.2|12385.2|12385.1|12383.1|9
1652254350000|2022-05-11 07:32:30|12385.4|12383.4|12391.3|12389.3|12392.1|12390.1|12384.9|12382.9|34
1652254360000|2022-05-11 07:32:40|12391.7|12389.7|12393.2|12391.2|12393.8|12391.8|12390.9|12388.9|17
1652254370000|2022-05-11 07:32:50|12392.3|12390.3|12390.4|12388.4|12393.1|12391.1|12388.4|12386.4|22
1652254380000|2022-05-11 07:33:00|12391.1|12389.1|12392.4|12390.4|12392.4|12390.4|12389.8|12387.8|10
1652254390000|2022-05-11 07:33:10|12391.4|12389.4|12392.9|12390.9|12393.2|12391.2|12391.4|12389.4|14
1652254400000|2022-05-11 07:33:20|12393.1|12391.1|12399.6|12397.6|12399.6|12397.6|12392.7|12390.7|37
1652254410000|2022-05-11 07:33:30|12399.7|12397.7|12393.6|12391.6|12401.1|12399.1|12393.6|12391.6|62
1652254420000|2022-05-11 07:33:40|12393.7|12391.7|12389.7|12387.7|12393.7|12391.7|12389.4|12387.4|32
1652254430000|2022-05-11 07:33:50|12389.9|12387.9|12392.8|12390.8|12393.4|12391.4|12389.4|12387.4|12
1652254440000|2022-05-11 07:34:00|12392.9|12390.9|12393.1|12391.1|12393.2|12391.2|12391.4|12389.4|14
1652254450000|2022-05-11 07:34:10|12392.9|12390.9|12390.8|12388.8|12393.1|12391.1|12390.3|12388.3|10
1652254460000|2022-05-11 07:34:20|12390.2|12388.2|12387.7|12385.7|12391.3|12389.3|12387.2|12385.2|29
1652254470000|2022-05-11 07:34:30|12387.8|12385.8|12387.8|12385.8|12388.1|12386.1|12387.2|12385.2|8
1652254480000|2022-05-11 07:34:40|12387.7|12385.7|12385.4|12383.4|12388.3|12386.3|12385.1|12383.1|9
1652254490000|2022-05-11 07:34:50|12385.6|12383.6|12387.7|12385.7|12388.8|12386.8|12385.2|12383.2|11
1652254500000|2022-05-11 07:35:00|12387.6|12385.6|12392.1|12390.1|12392.3|12390.3|12387.3|12385.3|12
1652254510000|2022-05-11 07:35:10|12392.6|12390.6|12391.7|12389.7|12392.9|12390.9|12390.9|12388.9|18
1652254520000|2022-05-11 07:35:20|12391.6|12389.6|12395.4|12393.4|12395.6|12393.6|12391.1|12389.1|20
1652254530000|2022-05-11 07:35:30|12394.8|12392.8|12393.2|12391.2|12396.7|12394.7|12392.7|12390.7|20
1652254540000|2022-05-11 07:35:40|12393.3|12391.3|12392.7|12390.7|12393.6|12391.6|12390.3|12388.3|15
1652254550000|2022-05-11 07:35:50|12393.2|12391.2|12390.2|12388.2|12394.1|12392.1|12390.2|12388.2|4
1652254560000|2022-05-11 07:36:00|12390.3|12388.3|12393.4|12391.4|12393.7|12391.7|12390.2|12388.2|10
1652254570000|2022-05-11 07:36:10|12393.3|12391.3|12393.3|12391.3|12394.9|12392.9|12392.6|12390.6|13
1652254580000|2022-05-11 07:36:20|12393.2|12391.2|12391.1|12389.1|12393.4|12391.4|12389.4|12387.4|9
1652254590000|2022-05-11 07:36:30|12391.3|12389.3|12391.1|12389.1|12392.9|12390.9|12390.4|12388.4|14
1652254600000|2022-05-11 07:36:40|12391.2|12389.2|12391.7|12389.7|12392.2|12390.2|12389.4|12387.4|26
1652254610000|2022-05-11 07:36:50|12391.8|12389.8|12391.4|12389.4|12394.1|12392.1|12391.3|12389.3|5
1652254620000|2022-05-11 07:37:00|12391.6|12389.6|12393.3|12391.3|12393.4|12391.4|12391.2|12389.2|2
1652254630000|2022-05-11 07:37:10|12393.4|12391.4|12395.9|12393.9|12397.4|12395.4|12393.4|12391.4|31
1652254640000|2022-05-11 07:37:20|12395.7|12393.7|12397.2|12395.2|12397.7|12395.7|12393.9|12391.9|24
1652254650000|2022-05-11 07:37:30|12396.9|12394.9|12396.2|12394.2|12397.2|12395.2|12394.8|12392.8|10
1652254660000|2022-05-11 07:37:40|12396.3|12394.3|12397.6|12395.6|12397.7|12395.7|12396.2|12394.2|15
1652254670000|2022-05-11 07:37:50|12397.2|12395.2|12391.7|12389.7|12397.9|12395.9|12391.7|12389.7|14
1652254680000|2022-05-11 07:38:00|12391.6|12389.6|12394.3|12392.3|12394.3|12392.3|12390.6|12388.6|22
1652254690000|2022-05-11 07:38:10|12394.4|12392.4|12395.2|12393.2|12396.9|12394.9|12394.4|12392.4|8
1652254700000|2022-05-11 07:38:20|12395.1|12393.1|12396.2|12394.2|12396.3|12394.3|12393.7|12391.7|2
1652254710000|2022-05-11 07:38:30|12396.3|12394.3|12395.3|12393.3|12396.4|12394.4|12394.2|12392.2|8
1652254720000|2022-05-11 07:38:40|12395.4|12393.4|12394.8|12392.8|12396.6|12394.6|12393.9|12391.9|5
1652254730000|2022-05-11 07:38:50|12394.9|12392.9|12392.3|12390.3|12395.1|12393.1|12392.1|12390.1|7
1652254740000|2022-05-11 07:39:00|12391.9|12389.9|12395.7|12393.7|12396.2|12394.2|12391.7|12389.7|3
1652254750000|2022-05-11 07:39:10|12395.9|12393.9|12396.2|12394.2|12396.3|12394.3|12394.3|12392.3|10
1652254760000|2022-05-11 07:39:20|12395.8|12393.8|12398.1|12396.1|12398.2|12396.2|12394.3|12392.3|14
1652254770000|2022-05-11 07:39:30|12398.2|12396.2|12399.4|12397.4|12400.1|12398.1|12397.2|12395.2|14
1652254780000|2022-05-11 07:39:40|12399.8|12397.8|12398.9|12396.9|12400.1|12398.1|12398.2|12396.2|9
1652254790000|2022-05-11 07:39:50|12398.8|12396.8|12395.4|12393.4|12399.2|12397.2|12393.7|12391.7|21
1652254800000|2022-05-11 07:40:00|12395.6|12393.6|12394.9|12392.9|12396.8|12394.8|12392.1|12390.1|18
1652254810000|2022-05-11 07:40:10|12395.1|12393.1|12394.4|12392.4|12395.2|12393.2|12393.1|12391.1|7
1652254820000|2022-05-11 07:40:20|12394.3|12392.3|12393.4|12391.4|12395.2|12393.2|12391.6|12389.6|8
1652254830000|2022-05-11 07:40:30|12393.7|12391.7|12396.9|12394.9|12397.2|12395.2|12393.2|12391.2|20
1652254840000|2022-05-11 07:40:40|12397.1|12395.1|12392.8|12390.8|12397.2|12395.2|12392.7|12390.7|10
1652254850000|2022-05-11 07:40:50|12392.3|12390.3|12393.8|12391.8|12395.2|12393.2|12392.3|12390.3|15
1652254860000|2022-05-11 07:41:00|12393.6|12391.6|12395.3|12393.3|12396.1|12394.1|12392.7|12390.7|7
1652254870000|2022-05-11 07:41:10|12395.4|12393.4|12399.3|12397.3|12400.6|12398.6|12395.1|12393.1|22
1652254880000|2022-05-11 07:41:20|12399.2|12397.2|12401.1|12399.1|12401.2|12399.2|12398.2|12396.2|16
1652254890000|2022-05-11 07:41:30|12401.7|12399.7|12399.6|12397.6|12401.9|12399.9|12399.4|12397.4|27
1652254900000|2022-05-11 07:41:40|12399.4|12397.4|12404.1|12402.1|12405.1|12403.1|12398.3|12396.3|27
1652254910000|2022-05-11 07:41:50|12404.2|12402.2|12405.8|12403.8|12405.8|12403.8|12403.9|12401.9|28
1652254920000|2022-05-11 07:42:00|12405.9|12403.9|12410.9|12408.9|12415.4|12413.4|12404.9|12402.9|306
1652254930000|2022-05-11 07:42:10|12410.6|12408.6|12406.9|12404.9|12411.8|12409.8|12406.8|12404.8|48
1652254940000|2022-05-11 07:42:20|12406.8|12404.8|12405.9|12403.9|12408.8|12406.8|12405.9|12403.9|34
1652254950000|2022-05-11 07:42:30|12406.1|12404.1|12404.8|12402.8|12406.6|12404.6|12402.6|12400.6|18
1652254960000|2022-05-11 07:42:40|12404.7|12402.7|12407.4|12405.4|12408.1|12406.1|12402.7|12400.7|24
1652254970000|2022-05-11 07:42:50|12407.6|12405.6|12406.9|12404.9|12408.2|12406.2|12405.8|12403.8|11
1652254980000|2022-05-11 07:43:00|12406.8|12404.8|12406.9|12404.9|12407.6|12405.6|12403.3|12401.3|19
1652254990000|2022-05-11 07:43:10|12407.1|12405.1|12407.4|12405.4|12408.1|12406.1|12406.9|12404.9|10
1652255000000|2022-05-11 07:43:20|12407.6|12405.6|12405.4|12403.4|12407.6|12405.6|12405.3|12403.3|6
1652255010000|2022-05-11 07:43:30|12404.6|12402.6|12408.1|12406.1|12408.1|12406.1|12404.3|12402.3|5
1652255020000|2022-05-11 07:43:40|12407.6|12405.6|12407.8|12405.8|12409.6|12407.6|12407.1|12405.1|20
1652255030000|2022-05-11 07:43:50|12407.7|12405.7|12408.8|12406.8|12409.6|12407.6|12406.4|12404.4|11
1652255040000|2022-05-11 07:44:00|12408.6|12406.6|12408.2|12406.2|12409.6|12407.6|12405.9|12403.9|17
1652255050000|2022-05-11 07:44:10|12408.6|12406.6|12407.7|12405.7|12410.2|12408.2|12406.7|12404.7|19
1652255060000|2022-05-11 07:44:20|12407.6|12405.6|12410.2|12408.2|12410.2|12408.2|12406.2|12404.2|13
1652255070000|2022-05-11 07:44:30|12410.3|12408.3|12411.2|12409.2|12411.8|12409.8|12409.8|12407.8|33
1652255080000|2022-05-11 07:44:40|12410.4|12408.4|12408.3|12406.3|12410.4|12408.4|12407.9|12405.9|4
1652255090000|2022-05-11 07:44:50|12408.2|12406.2|12409.2|12407.2|12409.2|12407.2|12406.3|12404.3|13
1652255100000|2022-05-11 07:45:00|12409.1|12407.1|12411.8|12409.8|12411.8|12409.8|12408.6|12406.6|9
1652255110000|2022-05-11 07:45:10|12411.7|12409.7|12413.2|12411.2|12413.4|12411.4|12411.2|12409.2|16
1652255120000|2022-05-11 07:45:20|12413.4|12411.4|12412.4|12410.4|12413.4|12411.4|12411.3|12409.3|6
1652255130000|2022-05-11 07:45:30|12412.3|12410.3|12412.3|12410.3|12413.6|12411.6|12409.2|12407.2|33
1652255140000|2022-05-11 07:45:40|12412.4|12410.4|12413.7|12411.7|12414.3|12412.3|12412.3|12410.3|16
1652255150000|2022-05-11 07:45:50|12413.6|12411.6|12415.9|12413.9|12416.6|12414.6|12413.2|12411.2|43
1652255160000|2022-05-11 07:46:00|12416.1|12414.1|12412.4|12410.4|12417.1|12415.1|12412.3|12410.3|19
1652255170000|2022-05-11 07:46:10|12413.2|12411.2|12408.6|12406.6|12413.6|12411.6|12408.1|12406.1|30
1652255180000|2022-05-11 07:46:20|12408.7|12406.7|12411.8|12409.8|12411.9|12409.9|12408.6|12406.6|13
1652255190000|2022-05-11 07:46:30|12411.9|12409.9|12412.7|12410.7|12413.6|12411.6|12411.2|12409.2|4
1652255200000|2022-05-11 07:46:40|12414.4|12412.4|12412.2|12410.2|12414.4|12412.4|12411.4|12409.4|16
1652255210000|2022-05-11 07:46:50|12412.1|12410.1|12412.1|12410.1|12412.9|12410.9|12411.8|12409.8|3
1652255220000|2022-05-11 07:47:00|12412.2|12410.2|12413.3|12411.3|12414.4|12412.4|12412.2|12410.2|12
1652255230000|2022-05-11 07:47:10|12413.4|12411.4|12413.2|12411.2|12414.6|12412.6|12411.7|12409.7|47
1652255240000|2022-05-11 07:47:20|12413.1|12411.1|12412.2|12410.2|12415.3|12413.3|12411.9|12409.9|11
1652255250000|2022-05-11 07:47:30|12412.1|12410.1|12412.4|12410.4|12413.1|12411.1|12410.2|12408.2|17
1652255260000|2022-05-11 07:47:40|12412.6|12410.6|12412.6|12410.6|12414.9|12412.9|12411.4|12409.4|4
1652255270000|2022-05-11 07:47:50|12412.4|12410.4|12411.1|12409.1|12413.6|12411.6|12408.6|12406.6|17
1652255280000|2022-05-11 07:48:00|12410.4|12408.4|12409.2|12407.2|12411.6|12409.6|12408.8|12406.8|10
1652255290000|2022-05-11 07:48:10|12409.1|12407.1|12410.3|12408.3|12411.4|12409.4|12408.3|12406.3|19
1652255300000|2022-05-11 07:48:20|12410.4|12408.4|12409.3|12407.3|12410.4|12408.4|12408.9|12406.9|10
1652255310000|2022-05-11 07:48:30|12408.7|12406.7|12406.7|12404.7|12410.2|12408.2|12406.3|12404.3|28
1652255320000|2022-05-11 07:48:40|12406.6|12404.6|12404.8|12402.8|12406.9|12404.9|12404.2|12402.2|30
1652255330000|2022-05-11 07:48:50|12404.7|12402.7|12406.3|12404.3|12406.3|12404.3|12403.1|12401.1|22
1652255340000|2022-05-11 07:49:00|12406.4|12404.4|12409.8|12407.8|12409.8|12407.8|12405.9|12403.9|17
1652255350000|2022-05-11 07:49:10|12409.7|12407.7|12410.7|12408.7|12411.3|12409.3|12408.4|12406.4|20
1652255360000|2022-05-11 07:49:20|12410.6|12408.6|12407.1|12405.1|12410.6|12408.6|12406.9|12404.9|7
1652255370000|2022-05-11 07:49:30|12407.2|12405.2|12409.2|12407.2|12409.7|12407.7|12405.8|12403.8|11
1652255380000|2022-05-11 07:49:40|12409.1|12407.1|12411.3|12409.3|12412.4|12410.4|12408.4|12406.4|55
1652255390000|2022-05-11 07:49:50|12411.4|12409.4|12413.9|12411.9|12414.3|12412.3|12411.4|12409.4|13
1652255400000|2022-05-11 07:50:00|12413.8|12411.8|12415.1|12413.1|12415.1|12413.1|12413.1|12411.1|5
1652255410000|2022-05-11 07:50:10|12414.7|12412.7|12415.3|12413.3|12415.4|12413.4|12413.1|12411.1|15
1652255420000|2022-05-11 07:50:20|12415.4|12413.4|12413.1|12411.1|12415.4|12413.4|12412.4|12410.4|47
1652255430000|2022-05-11 07:50:30|12413.2|12411.2|12414.4|12412.4|12415.6|12413.6|12413.2|12411.2|22
1652255440000|2022-05-11 07:50:40|12414.2|12412.2|12412.4|12410.4|12414.8|12412.8|12409.8|12407.8|37
1652255450000|2022-05-11 07:50:50|12412.1|12410.1|12409.2|12407.2|12412.1|12410.1|12409.2|12407.2|7
1652255460000|2022-05-11 07:51:00|12409.1|12407.1|12408.8|12406.8|12411.6|12409.6|12408.3|12406.3|2
1652255470000|2022-05-11 07:51:10|12408.9|12406.9|12408.2|12406.2|12410.8|12408.8|12407.8|12405.8|16
1652255480000|2022-05-11 07:51:20|12407.9|12405.9|12407.3|12405.3|12408.7|12406.7|12406.1|12404.1|27
1652255490000|2022-05-11 07:51:30|12407.4|12405.4|12407.9|12405.9|12408.9|12406.9|12406.3|12404.3|11
1652255500000|2022-05-11 07:51:40|12407.8|12405.8|12406.6|12404.6|12408.2|12406.2|12405.6|12403.6|11
1652255510000|2022-05-11 07:51:50|12406.8|12404.8|12409.7|12407.7|12410.1|12408.1|12406.2|12404.2|22
1652255520000|2022-05-11 07:52:00|12409.8|12407.8|12409.9|12407.9|12410.1|12408.1|12408.7|12406.7|6
1652255530000|2022-05-11 07:52:10|12409.7|12407.7|12409.7|12407.7|12411.9|12409.9|12408.8|12406.8|6
1652255540000|2022-05-11 07:52:20|12409.6|12407.6|12410.6|12408.6|12411.1|12409.1|12407.9|12405.9|21
1652255550000|2022-05-11 07:52:30|12410.7|12408.7|12414.9|12412.9|12414.9|12412.9|12410.7|12408.7|24
1652255560000|2022-05-11 07:52:40|12415.3|12413.3|12415.6|12413.6|12415.7|12413.7|12413.2|12411.2|11
1652255570000|2022-05-11 07:52:50|12415.7|12413.7|12415.3|12413.3|12420.4|12418.4|12415.2|12413.2|58
1652255580000|2022-05-11 07:53:00|12415.4|12413.4|12412.4|12410.4|12415.7|12413.7|12410.8|12408.8|21
1652255590000|2022-05-11 07:53:10|12412.6|12410.6|12410.6|12408.6|12413.1|12411.1|12409.8|12407.8|10
1652255600000|2022-05-11 07:53:20|12410.7|12408.7|12413.4|12411.4|12413.4|12411.4|12410.7|12408.7|7
1652255610000|2022-05-11 07:53:30|12413.3|12411.3|12410.7|12408.7|12417.4|12415.4|12410.7|12408.7|31
1652255620000|2022-05-11 07:53:40|12410.6|12408.6|12412.8|12410.8|12414.3|12412.3|12410.6|12408.6|10
1652255630000|2022-05-11 07:53:50|12412.7|12410.7|12410.8|12408.8|12413.4|12411.4|12410.8|12408.8|18
1652255640000|2022-05-11 07:54:00|12411.3|12409.3|12409.9|12407.9|12412.3|12410.3|12409.6|12407.6|19
1652255650000|2022-05-11 07:54:10|12409.8|12407.8|12411.7|12409.7|12413.3|12411.3|12408.9|12406.9|8
1652255660000|2022-05-11 07:54:20|12412.1|12410.1|12416.3|12414.3|12416.3|12414.3|12412.1|12410.1|9
1652255670000|2022-05-11 07:54:30|12416.1|12414.1|12413.7|12411.7|12418.3|12416.3|12413.7|12411.7|36
1652255680000|2022-05-11 07:54:40|12413.3|12411.3|12411.6|12409.6|12413.6|12411.6|12411.4|12409.4|17
1652255690000|2022-05-11 07:54:50|12411.4|12409.4|12410.1|12408.1|12411.4|12409.4|12409.2|12407.2|21
1652255700000|2022-05-11 07:55:00|12410.2|12408.2|12410.2|12408.2|12410.6|12408.6|12408.3|12406.3|12
1652255710000|2022-05-11 07:55:10|12410.1|12408.1|12402.4|12400.4|12410.1|12408.1|12401.7|12399.7|63
1652255720000|2022-05-11 07:55:20|12402.6|12400.6|12405.6|12403.6|12406.8|12404.8|12401.4|12399.4|49
1652255730000|2022-05-11 07:55:30|12405.3|12403.3|12405.7|12403.7|12406.8|12404.8|12404.3|12402.3|16
1652255740000|2022-05-11 07:55:40|12405.6|12403.6|12403.6|12401.6|12405.9|12403.9|12403.2|12401.2|12
1652255750000|2022-05-11 07:55:50|12403.7|12401.7|12407.4|12405.4|12407.7|12405.7|12403.4|12401.4|24
1652255760000|2022-05-11 07:56:00|12407.3|12405.3|12410.9|12408.9|12411.7|12409.7|12405.8|12403.8|8
1652255770000|2022-05-11 07:56:10|12411.1|12409.1|12413.4|12411.4|12413.6|12411.6|12411.1|12409.1|14
1652255780000|2022-05-11 07:56:20|12413.3|12411.3|12413.4|12411.4|12414.7|12412.7|12410.9|12408.9|25
1652255790000|2022-05-11 07:56:30|12413.8|12411.8|12411.1|12409.1|12414.3|12412.3|12411.1|12409.1|16
1652255800000|2022-05-11 07:56:40|12410.8|12408.8|12411.2|12409.2|12411.6|12409.6|12409.2|12407.2|8
1652255810000|2022-05-11 07:56:50|12411.3|12409.3|12413.9|12411.9|12414.3|12412.3|12410.8|12408.8|11
1652255820000|2022-05-11 07:57:00|12413.6|12411.6|12413.6|12411.6|12413.9|12411.9|12412.3|12410.3|8
1652255830000|2022-05-11 07:57:10|12413.4|12411.4|12411.2|12409.2|12413.8|12411.8|12410.2|12408.2|17
1652255840000|2022-05-11 07:57:20|12411.1|12409.1|12411.4|12409.4|12411.7|12409.7|12409.9|12407.9|7
1652255850000|2022-05-11 07:57:30|12411.6|12409.6|12412.9|12410.9|12413.7|12411.7|12410.9|12408.9|10
1652255860000|2022-05-11 07:57:40|12412.8|12410.8|12416.6|12414.6|12416.6|12414.6|12412.6|12410.6|10
1652255870000|2022-05-11 07:57:50|12416.4|12414.4|12416.2|12414.2|12416.7|12414.7|12414.2|12412.2|19
1652255880000|2022-05-11 07:58:00|12416.1|12414.1|12411.8|12409.8|12416.6|12414.6|12411.2|12409.2|23
1652255890000|2022-05-11 07:58:10|12412.1|12410.1|12410.6|12408.6|12412.4|12410.4|12410.4|12408.4|3
1652255900000|2022-05-11 07:58:20|12410.9|12408.9|12412.8|12410.8|12413.1|12411.1|12410.6|12408.6|10
1652255910000|2022-05-11 07:58:30|12412.6|12410.6|12411.9|12409.9|12412.9|12410.9|12411.6|12409.6|1
1652255920000|2022-05-11 07:58:40|12411.6|12409.6|12412.1|12410.1|12412.6|12410.6|12411.2|12409.2|10
1652255930000|2022-05-11 07:58:50|12412.2|12410.2|12411.6|12409.6|12413.9|12411.9|12411.6|12409.6|5
1652255940000|2022-05-11 07:59:00|12411.4|12409.4|12411.7|12409.7|12413.2|12411.2|12411.2|12409.2|9
1652255950000|2022-05-11 07:59:10|12411.6|12409.6|12410.3|12408.3|12411.6|12409.6|12410.3|12408.3|8
1652255960000|2022-05-11 07:59:20|12410.9|12408.9|12412.9|12410.9|12412.9|12410.9|12410.6|12408.6|5
1652255970000|2022-05-11 07:59:30|12413.1|12411.1|12417.8|12415.8|12417.9|12415.9|12413.1|12411.1|53
1652255980000|2022-05-11 07:59:40|12417.9|12415.9|12416.9|12414.9|12423.1|12421.1|12416.9|12414.9|114
1652255990000|2022-05-11 07:59:50|12417.1|12415.1|12416.2|12414.2|12418.9|12416.9|12415.3|12413.3|21
1652256000000|2022-05-11 08:00:00|12415.7|12413.7|12416.2|12414.2|12417.7|12415.7|12413.6|12411.6|41
1652256010000|2022-05-11 08:00:10|12415.7|12413.7|12420.4|12418.4|12421.3|12419.3|12414.6|12412.6|58
1652256020000|2022-05-11 08:00:20|12420.3|12418.3|12424.6|12422.6|12425.2|12423.2|12419.1|12417.1|66
1652256030000|2022-05-11 08:00:30|12424.3|12422.3|12421.8|12419.8|12424.3|12422.3|12420.1|12418.1|48
1652256040000|2022-05-11 08:00:40|12421.9|12419.9|12422.9|12420.9|12425.8|12423.8|12421.2|12419.2|37
1652256050000|2022-05-11 08:00:50|12423.2|12421.2|12424.2|12422.2|12424.9|12422.9|12422.2|12420.2|20
1652256060000|2022-05-11 08:01:00|12424.1|12422.1|12428.6|12426.6|12429.6|12427.6|12423.2|12421.2|93
1652256070000|2022-05-11 08:01:10|12428.3|12426.3|12424.8|12422.8|12429.1|12427.1|12424.4|12422.4|59
1652256080000|2022-05-11 08:01:20|12424.7|12422.7|12426.4|12424.4|12426.6|12424.6|12422.4|12420.4|24
1652256090000|2022-05-11 08:01:30|12426.2|12424.2|12422.8|12420.8|12426.2|12424.2|12422.8|12420.8|16
1652256100000|2022-05-11 08:01:40|12423.1|12421.1|12420.4|12418.4|12423.8|12421.8|12420.3|12418.3|15
1652256110000|2022-05-11 08:01:50|12420.6|12418.6|12416.8|12414.8|12420.6|12418.6|12415.3|12413.3|48
1652256120000|2022-05-11 08:02:00|12417.3|12415.3|12418.4|12416.4|12419.2|12417.2|12416.2|12414.2|19
1652256130000|2022-05-11 08:02:10|12418.3|12416.3|12423.1|12421.1|12423.6|12421.6|12417.9|12415.9|51
1652256140000|2022-05-11 08:02:20|12423.6|12421.6|12425.3|12423.3|12426.4|12424.4|12422.6|12420.6|34
1652256150000|2022-05-11 08:02:30|12425.1|12423.1|12424.4|12422.4|12425.1|12423.1|12420.9|12418.9|14
1652256160000|2022-05-11 08:02:40|12424.6|12422.6|12425.8|12423.8|12426.7|12424.7|12423.6|12421.6|32
1652256170000|2022-05-11 08:02:50|12425.9|12423.9|12430.8|12428.8|12430.9|12428.9|12425.8|12423.8|85
1652256180000|2022-05-11 08:03:00|12430.7|12428.7|12425.6|12423.6|12430.7|12428.7|12425.4|12423.4|59
1652256190000|2022-05-11 08:03:10|12425.4|12423.4|12425.6|12423.6|12427.8|12425.8|12424.1|12422.1|21
1652256200000|2022-05-11 08:03:20|12424.8|12422.8|12422.3|12420.3|12425.7|12423.7|12422.3|12420.3|24
1652256210000|2022-05-11 08:03:30|12422.4|12420.4|12423.3|12421.3|12424.7|12422.7|12422.3|12420.3|7
1652256220000|2022-05-11 08:03:40|12423.2|12421.2|12422.1|12420.1|12423.8|12421.8|12421.3|12419.3|21
1652256230000|2022-05-11 08:03:50|12421.8|12419.8|12423.7|12421.7|12424.6|12422.6|12420.7|12418.7|6
1652256240000|2022-05-11 08:04:00|12423.6|12421.6|12424.8|12422.8|12425.1|12423.1|12422.4|12420.4|9
1652256250000|2022-05-11 08:04:10|12425.1|12423.1|12424.9|12422.9|12425.4|12423.4|12423.9|12421.9|14
1652256260000|2022-05-11 08:04:20|12424.8|12422.8|12423.8|12421.8|12425.1|12423.1|12422.8|12420.8|45
1652256270000|2022-05-11 08:04:30|12423.9|12421.9|12423.8|12421.8|12424.9|12422.9|12423.3|12421.3|14
1652256280000|2022-05-11 08:04:40|12423.7|12421.7|12420.4|12418.4|12423.8|12421.8|12420.4|12418.4|9
1652256290000|2022-05-11 08:04:50|12420.6|12418.6|12421.8|12419.8|12421.9|12419.9|12420.2|12418.2|11
1652256300000|2022-05-11 08:05:00|12421.7|12419.7|12424.8|12422.8|12424.8|12422.8|12421.7|12419.7|14
1652256310000|2022-05-11 08:05:10|12424.9|12422.9|12422.3|12420.3|12425.4|12423.4|12421.1|12419.1|11
1652256320000|2022-05-11 08:05:20|12422.4|12420.4|12423.8|12421.8|12424.4|12422.4|12422.4|12420.4|3
1652256330000|2022-05-11 08:05:30|12423.7|12421.7|12422.3|12420.3|12425.4|12423.4|12422.3|12420.3|20
1652256340000|2022-05-11 08:05:40|12422.7|12420.7|12425.4|12423.4|12425.8|12423.8|12422.7|12420.7|9
1652256350000|2022-05-11 08:05:50|12425.2|12423.2|12427.3|12425.3|12427.4|12425.4|12425.1|12423.1|83
1652256360000|2022-05-11 08:06:00|12427.1|12425.1|12425.4|12423.4|12428.9|12426.9|12425.2|12423.2|14
1652256370000|2022-05-11 08:06:10|12425.8|12423.8|12425.4|12423.4|12426.2|12424.2|12424.2|12422.2|24
1652256380000|2022-05-11 08:06:20|12425.3|12423.3|12428.2|12426.2|12428.2|12426.2|12425.2|12423.2|27
1652256390000|2022-05-11 08:06:30|12428.3|12426.3|12428.2|12426.2|12428.3|12426.3|12426.4|12424.4|36
1652256400000|2022-05-11 08:06:40|12428.1|12426.1|12426.7|12424.7|12428.2|12426.2|12426.2|12424.2|15
1652256410000|2022-05-11 08:06:50|12426.8|12424.8|12425.8|12423.8|12427.1|12425.1|12425.8|12423.8|11
1652256420000|2022-05-11 08:07:00|12426.2|12424.2|12424.1|12422.1|12426.6|12424.6|12421.4|12419.4|33
1652256430000|2022-05-11 08:07:10|12423.9|12421.9|12420.6|12418.6|12423.9|12421.9|12419.6|12417.6|47
1652256440000|2022-05-11 08:07:20|12420.7|12418.7|12422.2|12420.2|12422.4|12420.4|12419.6|12417.6|11
1652256450000|2022-05-11 08:07:30|12422.3|12420.3|12421.3|12419.3|12422.4|12420.4|12420.6|12418.6|15
1652256460000|2022-05-11 08:07:40|12421.2|12419.2|12422.7|12420.7|12423.8|12421.8|12420.2|12418.2|16
1652256470000|2022-05-11 08:07:50|12422.8|12420.8|12422.7|12420.7|12424.1|12422.1|12421.7|12419.7|7
1652256480000|2022-05-11 08:08:00|12422.8|12420.8|12416.8|12414.8|12423.1|12421.1|12416.2|12414.2|34
1652256490000|2022-05-11 08:08:10|12417.2|12415.2|12415.8|12413.8|12417.9|12415.9|12415.4|12413.4|29
1652256500000|2022-05-11 08:08:20|12415.9|12413.9|12413.4|12411.4|12416.4|12414.4|12412.7|12410.7|29
1652256510000|2022-05-11 08:08:30|12413.3|12411.3|12414.9|12412.9|12415.4|12413.4|12412.3|12410.3|12
1652256520000|2022-05-11 08:08:40|12414.8|12412.8|12415.4|12413.4|12416.7|12414.7|12414.8|12412.8|12
1652256530000|2022-05-11 08:08:50|12415.3|12413.3|12418.1|12416.1|12418.2|12416.2|12415.3|12413.3|20
1652256540000|2022-05-11 08:09:00|12417.9|12415.9|12424.4|12422.4|12425.9|12423.9|12417.9|12415.9|32
1652256550000|2022-05-11 08:09:10|12424.9|12422.9|12427.4|12425.4|12428.9|12426.9|12424.8|12422.8|33
1652256560000|2022-05-11 08:09:20|12427.6|12425.6|12429.3|12427.3|12429.7|12427.7|12426.6|12424.6|11
1652256570000|2022-05-11 08:09:30|12429.7|12427.7|12428.9|12426.9|12430.2|12428.2|12428.2|12426.2|22
1652256580000|2022-05-11 08:09:40|12428.8|12426.8|12427.7|12425.7|12430.3|12428.3|12427.2|12425.2|56
1652256590000|2022-05-11 08:09:50|12427.6|12425.6|12428.9|12426.9|12429.1|12427.1|12427.1|12425.1|27
1652256600000|2022-05-11 08:10:00|12428.7|12426.7|12428.3|12426.3|12428.8|12426.8|12427.1|12425.1|27
1652256610000|2022-05-11 08:10:10|12428.4|12426.4|12432.7|12430.7|12432.9|12430.9|12428.4|12426.4|44
1652256620000|2022-05-11 08:10:20|12432.6|12430.6|12432.4|12430.4|12433.1|12431.1|12430.8|12428.8|30
1652256630000|2022-05-11 08:10:30|12432.3|12430.3|12429.6|12427.6|12432.3|12430.3|12428.7|12426.7|43
1652256640000|2022-05-11 08:10:40|12430.2|12428.2|12433.9|12431.9|12433.9|12431.9|12430.2|12428.2|43
1652256650000|2022-05-11 08:10:50|12433.7|12431.7|12432.6|12430.6|12433.9|12431.9|12430.7|12428.7|34
1652256660000|2022-05-11 08:11:00|12432.3|12430.3|12433.3|12431.3|12433.8|12431.8|12432.3|12430.3|13
1652256670000|2022-05-11 08:11:10|12433.1|12431.1|12432.7|12430.7|12434.7|12432.7|12432.7|12430.7|24
1652256680000|2022-05-11 08:11:20|12431.7|12429.7|12435.9|12433.9|12436.4|12434.4|12430.6|12428.6|113
1652256690000|2022-05-11 08:11:30|12436.1|12434.1|12437.2|12435.2|12437.2|12435.2|12435.2|12433.2|54
1652256700000|2022-05-11 08:11:40|12437.1|12435.1|12434.8|12432.8|12437.6|12435.6|12434.3|12432.3|36
1652256710000|2022-05-11 08:11:50|12434.9|12432.9|12431.2|12429.2|12435.1|12433.1|12431.2|12429.2|49
1652256720000|2022-05-11 08:12:00|12431.3|12429.3|12431.7|12429.7|12433.4|12431.4|12430.2|12428.2|21
1652256730000|2022-05-11 08:12:10|12431.8|12429.8|12432.7|12430.7|12432.7|12430.7|12431.2|12429.2|31
1652256740000|2022-05-11 08:12:20|12432.6|12430.6|12433.6|12431.6|12434.9|12432.9|12432.6|12430.6|17
1652256750000|2022-05-11 08:12:30|12433.7|12431.7|12433.1|12431.1|12434.6|12432.6|12432.7|12430.7|14
1652256760000|2022-05-11 08:12:40|12432.9|12430.9|12431.6|12429.6|12434.3|12432.3|12431.6|12429.6|27
1652256770000|2022-05-11 08:12:50|12432.1|12430.1|12432.6|12430.6|12434.3|12432.3|12431.8|12429.8|12
1652256780000|2022-05-11 08:13:00|12432.4|12430.4|12432.9|12430.9|12433.2|12431.2|12430.6|12428.6|50
1652256790000|2022-05-11 08:13:10|12433.1|12431.1|12432.4|12430.4|12433.2|12431.2|12431.7|12429.7|9
1652256800000|2022-05-11 08:13:20|12432.1|12430.1|12436.3|12434.3|12438.2|12436.2|12432.1|12430.1|63
1652256810000|2022-05-11 08:13:30|12436.2|12434.2|12436.3|12434.3|12436.9|12434.9|12435.2|12433.2|63
1652256820000|2022-05-11 08:13:40|12436.2|12434.2|12435.6|12433.6|12438.2|12436.2|12435.3|12433.3|41
1652256830000|2022-05-11 08:13:50|12435.4|12433.4|12434.2|12432.2|12436.3|12434.3|12434.2|12432.2|24
1652256840000|2022-05-11 08:14:00|12434.3|12432.3|12434.3|12432.3|12434.7|12432.7|12432.7|12430.7|54
1652256850000|2022-05-11 08:14:10|12434.1|12432.1|12435.1|12433.1|12436.4|12434.4|12433.4|12431.4|31
1652256860000|2022-05-11 08:14:20|12435.2|12433.2|12433.6|12431.6|12435.2|12433.2|12433.3|12431.3|18
1652256870000|2022-05-11 08:14:30|12433.7|12431.7|12431.9|12429.9|12433.7|12431.7|12431.3|12429.3|35
1652256880000|2022-05-11 08:14:40|12431.1|12429.1|12432.8|12430.8|12432.9|12430.9|12431.1|12429.1|26
1652256890000|2022-05-11 08:14:50|12432.9|12430.9|12433.9|12431.9|12434.7|12432.7|12432.9|12430.9|12
1652256900000|2022-05-11 08:15:00|12434.1|12432.1|12434.3|12432.3|12435.9|12433.9|12432.6|12430.6|36
1652256910000|2022-05-11 08:15:10|12433.8|12431.8|12433.3|12431.3|12434.7|12432.7|12433.1|12431.1|18
1652256920000|2022-05-11 08:15:20|12433.2|12431.2|12434.3|12432.3|12435.2|12433.2|12433.2|12431.2|5
1652256930000|2022-05-11 08:15:30|12435.2|12433.2|12435.6|12433.6|12435.8|12433.8|12434.4|12432.4|21
1652256940000|2022-05-11 08:15:40|12435.4|12433.4|12435.2|12433.2|12435.9|12433.9|12434.7|12432.7|23
1652256950000|2022-05-11 08:15:50|12434.8|12432.8|12433.3|12431.3|12435.4|12433.4|12433.3|12431.3|14
1652256960000|2022-05-11 08:16:00|12433.6|12431.6|12431.3|12429.3|12434.2|12432.2|12431.2|12429.2|13
1652256970000|2022-05-11 08:16:10|12431.2|12429.2|12430.6|12428.6|12431.8|12429.8|12430.1|12428.1|18
1652256980000|2022-05-11 08:16:20|12430.4|12428.4|12431.1|12429.1|12431.4|12429.4|12430.4|12428.4|18
1652256990000|2022-05-11 08:16:30|12430.9|12428.9|12431.6|12429.6|12431.6|12429.6|12429.6|12427.6|13
1652257000000|2022-05-11 08:16:40|12431.9|12429.9|12432.8|12430.8|12434.1|12432.1|12431.1|12429.1|25
1652257010000|2022-05-11 08:16:50|12432.9|12430.9|12431.8|12429.8|12433.4|12431.4|12431.6|12429.6|5
1652257020000|2022-05-11 08:17:00|12431.7|12429.7|12434.3|12432.3|12435.1|12433.1|12430.9|12428.9|32
1652257030000|2022-05-11 08:17:10|12435.3|12433.3|12434.8|12432.8|12435.8|12433.8|12434.7|12432.7|28
1652257040000|2022-05-11 08:17:20|12434.7|12432.7|12434.8|12432.8|12435.1|12433.1|12434.4|12432.4|8
1652257050000|2022-05-11 08:17:30|12435.1|12433.1|12435.4|12433.4|12436.6|12434.6|12434.9|12432.9|23
1652257060000|2022-05-11 08:17:40|12435.6|12433.6|12442.8|12440.8|12443.8|12441.8|12435.6|12433.6|114
1652257070000|2022-05-11 08:17:50|12442.9|12440.9|12441.9|12439.9|12444.2|12442.2|12441.9|12439.9|32
1652257080000|2022-05-11 08:18:00|12441.8|12439.8|12442.8|12440.8|12444.4|12442.4|12441.4|12439.4|68
1652257090000|2022-05-11 08:18:10|12442.7|12440.7|12438.8|12436.8|12442.8|12440.8|12438.8|12436.8|43
1652257100000|2022-05-11 08:18:20|12438.7|12436.7|12437.8|12435.8|12438.7|12436.7|12435.4|12433.4|39
1652257110000|2022-05-11 08:18:30|12437.4|12435.4|12433.1|12431.1|12437.8|12435.8|12432.8|12430.8|45
1652257120000|2022-05-11 08:18:40|12433.2|12431.2|12434.3|12432.3|12434.3|12432.3|12432.3|12430.3|23
1652257130000|2022-05-11 08:18:50|12434.4|12432.4|12434.1|12432.1|12435.3|12433.3|12432.8|12430.8|24
1652257140000|2022-05-11 08:19:00|12433.9|12431.9|12436.4|12434.4|12436.4|12434.4|12433.9|12431.9|34
1652257150000|2022-05-11 08:19:10|12436.6|12434.6|12435.1|12433.1|12438.3|12436.3|12435.1|12433.1|20
1652257160000|2022-05-11 08:19:20|12435.4|12433.4|12434.2|12432.2|12435.8|12433.8|12434.1|12432.1|6
1652257170000|2022-05-11 08:19:30|12434.1|12432.1|12434.6|12432.6|12435.2|12433.2|12432.6|12430.6|13
1652257180000|2022-05-11 08:19:40|12435.1|12433.1|12437.2|12435.2|12437.2|12435.2|12433.8|12431.8|10
1652257190000|2022-05-11 08:19:50|12436.6|12434.6|12436.9|12434.9|12438.7|12436.7|12436.6|12434.6|12
1652257200000|2022-05-11 08:20:00|12436.8|12434.8|12437.1|12435.1|12437.3|12435.3|12434.9|12432.9|12
1652257210000|2022-05-11 08:20:10|12436.9|12434.9|12441.2|12439.2|12441.4|12439.4|12436.9|12434.9|23
1652257220000|2022-05-11 08:20:20|12441.1|12439.1|12444.1|12442.1|12444.7|12442.7|12440.9|12438.9|48
1652257230000|2022-05-11 08:20:30|12443.7|12441.7|12440.8|12438.8|12444.2|12442.2|12439.8|12437.8|33
1652257240000|2022-05-11 08:20:40|12440.7|12438.7|12439.8|12437.8|12443.9|12441.9|12439.7|12437.7|17
1652257250000|2022-05-11 08:20:50|12439.9|12437.9|12439.7|12437.7|12440.2|12438.2|12437.8|12435.8|17
1652257260000|2022-05-11 08:21:00|12439.4|12437.4|12439.6|12437.6|12439.8|12437.8|12437.8|12435.8|6
1652257270000|2022-05-11 08:21:10|12440.1|12438.1|12438.7|12436.7|12440.1|12438.1|12437.9|12435.9|7
1652257280000|2022-05-11 08:21:20|12438.4|12436.4|12438.4|12436.4|12438.6|12436.6|12436.9|12434.9|21
1652257290000|2022-05-11 08:21:30|12438.6|12436.6|12437.8|12435.8|12438.6|12436.6|12436.4|12434.4|5
1652257300000|2022-05-11 08:21:40|12437.3|12435.3|12437.3|12435.3|12438.2|12436.2|12436.2|12434.2|14
1652257310000|2022-05-11 08:21:50|12437.2|12435.2|12436.1|12434.1|12437.3|12435.3|12435.9|12433.9|4
1652257320000|2022-05-11 08:22:00|12436.2|12434.2|12439.2|12437.2|12439.4|12437.4|12436.1|12434.1|22
1652257330000|2022-05-11 08:22:10|12439.1|12437.1|12439.1|12437.1|12439.4|12437.4|12437.9|12435.9|13
1652257340000|2022-05-11 08:22:20|12439.3|12437.3|12445.4|12443.4|12445.4|12443.4|12439.3|12437.3|32
1652257350000|2022-05-11 08:22:30|12444.9|12442.9|12443.9|12441.9|12447.2|12445.2|12442.2|12440.2|36
1652257360000|2022-05-11 08:22:40|12444.1|12442.1|12445.1|12443.1|12445.2|12443.2|12443.2|12441.2|17
1652257370000|2022-05-11 08:22:50|12444.8|12442.8|12445.1|12443.1|12445.7|12443.7|12443.2|12441.2|18
1652257380000|2022-05-11 08:23:00|12444.2|12442.2|12450.2|12448.2|12450.4|12448.4|12444.1|12442.1|80
1652257390000|2022-05-11 08:23:10|12452.8|12450.8|12454.3|12452.3|12454.8|12452.8|12451.4|12449.4|115
1652257400000|2022-05-11 08:23:20|12454.2|12452.2|12456.7|12454.7|12456.7|12454.7|12454.2|12452.2|71
1652257410000|2022-05-11 08:23:30|12456.8|12454.8|12452.2|12450.2|12456.8|12454.8|12451.9|12449.9|82
1652257420000|2022-05-11 08:23:40|12452.1|12450.1|12454.3|12452.3|12454.4|12452.4|12452.1|12450.1|45
1652257430000|2022-05-11 08:23:50|12453.9|12451.9|12454.9|12452.9|12455.2|12453.2|12452.3|12450.3|16
1652257440000|2022-05-11 08:24:00|12454.8|12452.8|12454.1|12452.1|12455.2|12453.2|12452.3|12450.3|45
1652257450000|2022-05-11 08:24:10|12453.9|12451.9|12453.4|12451.4|12455.8|12453.8|12453.4|12451.4|21
1652257460000|2022-05-11 08:24:20|12453.6|12451.6|12455.7|12453.7|12455.9|12453.9|12453.6|12451.6|32
1652257470000|2022-05-11 08:24:30|12455.6|12453.6|12453.6|12451.6|12455.6|12453.6|12453.3|12451.3|37
1652257480000|2022-05-11 08:24:40|12453.7|12451.7|12455.3|12453.3|12455.4|12453.4|12453.1|12451.1|26
1652257490000|2022-05-11 08:24:50|12455.2|12453.2|12455.2|12453.2|12455.3|12453.3|12454.1|12452.1|17
1652257500000|2022-05-11 08:25:00|12454.9|12452.9|12456.3|12454.3|12456.3|12454.3|12453.3|12451.3|73
1652257510000|2022-05-11 08:25:10|12456.6|12454.6|12455.1|12453.1|12457.6|12455.6|12453.9|12451.9|55
1652257520000|2022-05-11 08:25:20|12455.4|12453.4|12456.8|12454.8|12456.9|12454.9|12455.4|12453.4|32
1652257530000|2022-05-11 08:25:30|12456.9|12454.9|12455.8|12453.8|12457.3|12455.3|12455.8|12453.8|6
1652257540000|2022-05-11 08:25:40|12455.9|12453.9|12455.4|12453.4|12456.1|12454.1|12452.3|12450.3|39
1652257550000|2022-05-11 08:25:50|12455.6|12453.6|12455.9|12453.9|12456.1|12454.1|12454.2|12452.2|10
1652257560000|2022-05-11 08:26:00|12456.1|12454.1|12454.8|12452.8|12456.1|12454.1|12453.3|12451.3|9
1652257570000|2022-05-11 08:26:10|12454.9|12452.9|12453.9|12451.9|12454.9|12452.9|12452.3|12450.3|14
1652257580000|2022-05-11 08:26:20|12453.8|12451.8|12452.2|12450.2|12454.6|12452.6|12451.7|12449.7|24
1652257590000|2022-05-11 08:26:30|12452.3|12450.3|12451.7|12449.7|12453.8|12451.8|12451.7|12449.7|31
1652257600000|2022-05-11 08:26:40|12451.6|12449.6|12451.2|12449.2|12453.3|12451.3|12450.3|12448.3|27
1652257610000|2022-05-11 08:26:50|12451.1|12449.1|12451.4|12449.4|12452.1|12450.1|12450.8|12448.8|1
1652257620000|2022-05-11 08:27:00|12451.3|12449.3|12452.9|12450.9|12452.9|12450.9|12449.7|12447.7|43
1652257630000|2022-05-11 08:27:10|12452.8|12450.8|12457.1|12455.1|12458.3|12456.3|12452.2|12450.2|95
1652257640000|2022-05-11 08:27:20|12456.6|12454.6|12456.1|12454.1|12456.9|12454.9|12456.1|12454.1|12
1652257650000|2022-05-11 08:27:30|12455.9|12453.9|12455.1|12453.1|12456.9|12454.9|12454.9|12452.9|21
1652257660000|2022-05-11 08:27:40|12454.9|12452.9|12453.2|12451.2|12455.4|12453.4|12453.2|12451.2|9
1652257670000|2022-05-11 08:27:50|12453.3|12451.3|12452.7|12450.7|12455.2|12453.2|12452.4|12450.4|15
1652257680000|2022-05-11 08:28:00|12452.4|12450.4|12454.6|12452.6|12454.7|12452.7|12451.8|12449.8|8
1652257690000|2022-05-11 08:28:10|12454.7|12452.7|12451.6|12449.6|12454.7|12452.7|12449.8|12447.8|22
1652257700000|2022-05-11 08:28:20|12451.7|12449.7|12450.8|12448.8|12453.9|12451.9|12450.7|12448.7|15
1652257710000|2022-05-11 08:28:30|12451.1|12449.1|12450.1|12448.1|12451.7|12449.7|12449.4|12447.4|34
1652257720000|2022-05-11 08:28:40|12449.8|12447.8|12448.6|12446.6|12450.3|12448.3|12448.3|12446.3|39
1652257730000|2022-05-11 08:28:50|12448.4|12446.4|12447.6|12445.6|12448.4|12446.4|12446.7|12444.7|39
1652257740000|2022-05-11 08:29:00|12447.4|12445.4|12450.2|12448.2|12450.3|12448.3|12447.3|12445.3|35
1652257750000|2022-05-11 08:29:10|12450.3|12448.3|12449.8|12447.8|12451.9|12449.9|12449.7|12447.7|25
1652257760000|2022-05-11 08:29:20|12449.9|12447.9|12449.6|12447.6|12450.2|12448.2|12449.3|12447.3|1
1652400000000|2022-05-13 00:00:00|12021.8|12019.8|12009.7|12007.7|12021.9|12019.9|12008.2|12006.2|200
1652400010000|2022-05-13 00:00:10|12009.8|12007.8|12010.9|12008.9|12014.2|12012.2|12009.7|12007.7|31
1652400020000|2022-05-13 00:00:20|12011|12009|12013.3|12011.3|12013.8|12011.8|12011|12009|20
1652400030000|2022-05-13 00:00:30|12013.2|12011.2|12011.4|12009.4|12013.3|12011.3|12010.3|12008.3|24
1652400040000|2022-05-13 00:00:40|12011.2|12009.2|12008.4|12006.4|12011.4|12009.4|12006.5|12004.5|27
1652400050000|2022-05-13 00:00:50|12008.3|12006.3|12006.9|12004.9|12010.2|12008.2|12006.9|12004.9|21
1652400060000|2022-05-13 00:01:00|12008|12006|12011.9|12009.9|12012.4|12010.4|12007.9|12005.9|20
1652400070000|2022-05-13 00:01:10|12011.8|12009.8|12012|12010|12013.4|12011.4|12010.7|12008.7|84
1652400080000|2022-05-13 00:01:20|12012.2|12010.2|12010.4|12008.4|12012.7|12010.7|12010.4|12008.4|10
1652400090000|2022-05-13 00:01:30|12010.9|12008.9|12010.5|12008.5|12010.9|12008.9|12009.2|12007.2|19
1652400100000|2022-05-13 00:01:40|12010.3|12008.3|12010.5|12008.5|12012.3|12010.3|12009.2|12007.2|12
1652400110000|2022-05-13 00:01:50|12010.3|12008.3|12011.5|12009.5|12012.4|12010.4|12010.2|12008.2|22
1652400120000|2022-05-13 00:02:00|12011.4|12009.4|12012.9|12010.9|12012.9|12010.9|12009.7|12007.7|19
1652400130000|2022-05-13 00:02:10|12013|12011|12009.9|12007.9|12013.4|12011.4|12009.7|12007.7|5
1652400140000|2022-05-13 00:02:20|12010.7|12008.7|12012.8|12010.8|12012.8|12010.8|12009.8|12007.8|11
1652400150000|2022-05-13 00:02:30|12012.7|12010.7|12009.9|12007.9|12012.8|12010.8|12009.5|12007.5|11
1652400160000|2022-05-13 00:02:40|12010|12008|12012.3|12010.3|12012.9|12010.9|12009|12007|21
1652400170000|2022-05-13 00:02:50|12012.2|12010.2|12012.5|12010.5|12015.5|12013.5|12012|12010|29
1652400180000|2022-05-13 00:03:00|12012.4|12010.4|12009.9|12007.9|12012.8|12010.8|12009.7|12007.7|13
1652400190000|2022-05-13 00:03:10|12009.8|12007.8|12009.3|12007.3|12010.4|12008.4|12008.9|12006.9|20
1652400200000|2022-05-13 00:03:20|12009.4|12007.4|12014|12012|12014|12012|12009.4|12007.4|27
1652400210000|2022-05-13 00:03:30|12013.8|12011.8|12016.3|12014.3|12016.5|12014.5|12013.8|12011.8|8
1652400220000|2022-05-13 00:03:40|12015.4|12013.4|12016.4|12014.4|12016.5|12014.5|12014.7|12012.7|26
1652400230000|2022-05-13 00:03:50|12016.3|12014.3|12015|12013|12017|12015|12014|12012|54
1652400240000|2022-05-13 00:04:00|12015.2|12013.2|12016.5|12014.5|12017.4|12015.4|12015.2|12013.2|10
1652400250000|2022-05-13 00:04:10|12016.7|12014.7|12023|12021|12023|12021|12016.7|12014.7|73
1652400260000|2022-05-13 00:04:20|12023.2|12021.2|12024.8|12022.8|12025.2|12023.2|12022.3|12020.3|46
1652400270000|2022-05-13 00:04:30|12025|12023|12027.3|12025.3|12027.3|12025.3|12023.5|12021.5|49
1652400280000|2022-05-13 00:04:40|12027.4|12025.4|12038.9|12036.9|12039|12037|12027.4|12025.4|144
1652400290000|2022-05-13 00:04:50|12039|12037|12040.8|12038.8|12042.5|12040.5|12038.2|12036.2|93
1652400300000|2022-05-13 00:05:00|12040.7|12038.7|12041.2|12039.2|12041.5|12039.5|12039.8|12037.8|53
1652400310000|2022-05-13 00:05:10|12041.4|12039.4|12037|12035|12041.7|12039.7|12036.2|12034.2|71
1652400320000|2022-05-13 00:05:20|12036.9|12034.9|12036.8|12034.8|12038.4|12036.4|12036.7|12034.7|18
1652400330000|2022-05-13 00:05:30|12036.9|12034.9|12036.8|12034.8|12036.9|12034.9|12036.4|12034.4|7
1652400340000|2022-05-13 00:05:40|12037.4|12035.4|12035.4|12033.4|12039|12037|12035.4|12033.4|39
1652400350000|2022-05-13 00:05:50|12034.2|12032.2|12032|12030|12034.2|12032.2|12031.7|12029.7|43
1652400360000|2022-05-13 00:06:00|12031.9|12029.9|12034|12032|12034|12032|12030.4|12028.4|30
1652400370000|2022-05-13 00:06:10|12034.3|12032.3|12034.3|12032.3|12034.7|12032.7|12034|12032|11
1652400380000|2022-05-13 00:06:20|12033.8|12031.8|12036.2|12034.2|12038.4|12036.4|12033.4|12031.4|40
1652400390000|2022-05-13 00:06:30|12035.5|12033.5|12036.9|12034.9|12037.5|12035.5|12035.4|12033.4|7
1652400400000|2022-05-13 00:06:40|12037.4|12035.4|12038.7|12036.7|12039.2|12037.2|12037.3|12035.3|15
1652400410000|2022-05-13 00:06:50|12039.8|12037.8|12041.4|12039.4|12041.5|12039.5|12039.2|12037.2|28
1652400420000|2022-05-13 00:07:00|12041.3|12039.3|12037.9|12035.9|12042.8|12040.8|12037.8|12035.8|98
1652400430000|2022-05-13 00:07:10|12037.4|12035.4|12037.5|12035.5|12040.8|12038.8|12036.4|12034.4|29
1652400440000|2022-05-13 00:07:20|12037.4|12035.4|12036|12034|12037.4|12035.4|12036|12034|8
1652400450000|2022-05-13 00:07:30|12036.2|12034.2|12036.8|12034.8|12038.4|12036.4|12036.2|12034.2|6
1652400460000|2022-05-13 00:07:40|12036.7|12034.7|12035.2|12033.2|12036.7|12034.7|12034.8|12032.8|6
1652400470000|2022-05-13 00:07:50|12035.3|12033.3|12035.3|12033.3|12036|12034|12034.9|12032.9|4
1652400480000|2022-05-13 00:08:00|12035.4|12033.4|12033|12031|12035.9|12033.9|12031.9|12029.9|22
1652400490000|2022-05-13 00:08:10|12032.8|12030.8|12031.2|12029.2|12032.8|12030.8|12030.9|12028.9|14
1652400500000|2022-05-13 00:08:20|12031|12029|12030.7|12028.7|12031.2|12029.2|12029.2|12027.2|49
1652400510000|2022-05-13 00:08:30|12030.8|12028.8|12031.5|12029.5|12033.8|12031.8|12030.5|12028.5|18
1652400520000|2022-05-13 00:08:40|12031.4|12029.4|12031|12029|12031.9|12029.9|12030.8|12028.8|3
1652400530000|2022-05-13 00:08:50|12031.5|12029.5|12031|12029|12031.5|12029.5|12030.3|12028.3|7
1652400540000|2022-05-13 00:09:00|12030.4|12028.4|12029|12027|12030.4|12028.4|12028.5|12026.5|16
1652400550000|2022-05-13 00:09:10|12029.2|12027.2|12032.4|12030.4|12032.9|12030.9|12028.8|12026.8|33
1652400560000|2022-05-13 00:09:20|12031.9|12029.9|12032.2|12030.2|12032.2|12030.2|12030.4|12028.4|4
1652400570000|2022-05-13 00:09:30|12032.3|12030.3|12032.2|12030.2|12034.4|12032.4|12031|12029|14
1652400580000|2022-05-13 00:09:40|12032|12030|12031.2|12029.2|12032.5|12030.5|12030.4|12028.4|4
1652400590000|2022-05-13 00:09:50|12031.3|12029.3|12030.9|12028.9|12032.5|12030.5|12030.5|12028.5|7
1652400600000|2022-05-13 00:10:00|12030.8|12028.8|12025.9|12023.9|12030.8|12028.8|12025.9|12023.9|19
1652400610000|2022-05-13 00:10:10|12025.3|12023.3|12019.7|12017.7|12026|12024|12019.7|12017.7|66
1652400620000|2022-05-13 00:10:20|12019.5|12017.5|12023.2|12021.2|12023.2|12021.2|12018.3|12016.3|23
1652400630000|2022-05-13 00:10:30|12023.5|12021.5|12020.7|12018.7|12023.5|12021.5|12020.2|12018.2|10
1652400640000|2022-05-13 00:10:40|12020.5|12018.5|12023.9|12021.9|12024.2|12022.2|12020.2|12018.2|22
1652400650000|2022-05-13 00:10:50|12023.8|12021.8|12024|12022|12024|12022|12022.7|12020.7|4
1652400660000|2022-05-13 00:11:00|12024.2|12022.2|12024.3|12022.3|12026.2|12024.2|12023.7|12021.7|7
1652400670000|2022-05-13 00:11:10|12024.2|12022.2|12031.4|12029.4|12032|12030|12023.8|12021.8|100
1652400680000|2022-05-13 00:11:20|12031.5|12029.5|12032.3|12030.3|12032.7|12030.7|12031.2|12029.2|12
1652400690000|2022-05-13 00:11:30|12032.7|12030.7|12033|12031|12034.7|12032.7|12032.7|12030.7|13
1652400700000|2022-05-13 00:11:40|12032.9|12030.9|12034.3|12032.3|12034.4|12032.4|12031.8|12029.8|17
1652400710000|2022-05-13 00:11:50|12034.8|12032.8|12037.9|12035.9|12037.9|12035.9|12034.4|12032.4|24
1652400720000|2022-05-13 00:12:00|12038|12036|12036.3|12034.3|12039.7|12037.7|12036.2|12034.2|23
1652400730000|2022-05-13 00:12:10|12036.2|12034.2|12036.9|12034.9|12037.9|12035.9|12035.4|12033.4|19
1652400740000|2022-05-13 00:12:20|12036.8|12034.8|12034.3|12032.3|12036.8|12034.8|12034.3|12032.3|13
1652400750000|2022-05-13 00:12:30|12034.2|12032.2|12033.5|12031.5|12034.2|12032.2|12032.3|12030.3|8
1652400760000|2022-05-13 00:12:40|12033.3|12031.3|12035.2|12033.2|12035.2|12033.2|12033.2|12031.2|6
1652400770000|2022-05-13 00:12:50|12035.3|12033.3|12036.2|12034.2|12036.7|12034.7|12035.3|12033.3|4
1652400780000|2022-05-13 00:13:00|12036|12034|12033.5|12031.5|12036.3|12034.3|12033.5|12031.5|12
1652400790000|2022-05-13 00:13:10|12033.3|12031.3|12032.4|12030.4|12033.3|12031.3|12025.9|12023.9|75
1652400800000|2022-05-13 00:13:20|12032.3|12030.3|12028.3|12026.3|12033.4|12031.4|12028.3|12026.3|11
1652400810000|2022-05-13 00:13:30|12028.7|12026.7|12028.8|12026.8|12029.9|12027.9|12026.9|12024.9|19
1652400820000|2022-05-13 00:13:40|12028.9|12026.9|12033.3|12031.3|12036.3|12034.3|12028.9|12026.9|95
1652400830000|2022-05-13 00:13:50|12033.5|12031.5|12029.9|12027.9|12035.8|12033.8|12029.2|12027.2|38
1652400840000|2022-05-13 00:14:00|12030.3|12028.3|12027.8|12025.8|12030.3|12028.3|12025.5|12023.5|25
1652400850000|2022-05-13 00:14:10|12029.3|12027.3|12028.9|12026.9|12031.2|12029.2|12028.9|12026.9|8
1652400860000|2022-05-13 00:14:20|12028.8|12026.8|12032.7|12030.7|12033.9|12031.9|12028.8|12026.8|9
1652400870000|2022-05-13 00:14:30|12032.8|12030.8|12032.3|12030.3|12033.7|12031.7|12030.8|12028.8|6
1652400880000|2022-05-13 00:14:40|12032.4|12030.4|12030.9|12028.9|12032.8|12030.8|12030.9|12028.9|0
1652400890000|2022-05-13 00:14:50|12031.7|12029.7|12030.5|12028.5|12031.9|12029.9|12029.7|12027.7|3
1652400900000|2022-05-13 00:15:00|12030.4|12028.4|12032.9|12030.9|12033|12031|12029.4|12027.4|16
1652400910000|2022-05-13 00:15:10|12033|12031|12032.2|12030.2|12033|12031|12032|12030|5
1652400920000|2022-05-13 00:15:20|12032|12030|12030|12028|12032.4|12030.4|12029.9|12027.9|1
1652400930000|2022-05-13 00:15:30|12030.7|12028.7|12031.7|12029.7|12031.8|12029.8|12030.7|12028.7|6
1652400940000|2022-05-13 00:15:40|12031.8|12029.8|12031|12029|12032.7|12030.7|12031|12029|2
1652400950000|2022-05-13 00:15:50|12030.4|12028.4|12031.2|12029.2|12031.2|12029.2|12029.8|12027.8|7
1652400960000|2022-05-13 00:16:00|12031.3|12029.3|12031.9|12029.9|12032.9|12030.9|12030.7|12028.7|9
1652400970000|2022-05-13 00:16:10|12032|12030|12032.4|12030.4|12032.9|12030.9|12031|12029|4
1652400980000|2022-05-13 00:16:20|12032.5|12030.5|12030.7|12028.7|12032.7|12030.7|12030.5|12028.5|3
1652400990000|2022-05-13 00:16:30|12030.4|12028.4|12033.2|12031.2|12033.2|12031.2|12030.4|12028.4|6
1652401000000|2022-05-13 00:16:40|12033.5|12031.5|12034.5|12032.5|12035.7|12033.7|12033.3|12031.3|13
1652401010000|2022-05-13 00:16:50|12034.7|12032.7|12033.7|12031.7|12035.4|12033.4|12033.3|12031.3|13
1652401020000|2022-05-13 00:17:00|12033.4|12031.4|12037|12035|12037.5|12035.5|12033.2|12031.2|104
1652401030000|2022-05-13 00:17:10|12036.7|12034.7|12034.8|12032.8|12037.8|12035.8|12032.9|12030.9|21
1652401040000|2022-05-13 00:17:20|12034.9|12032.9|12036.9|12034.9|12036.9|12034.9|12034.5|12032.5|50
1652401050000|2022-05-13 00:17:30|12037.2|12035.2|12037.4|12035.4|12038|12036|12036.5|12034.5|3
1652401060000|2022-05-13 00:17:40|12034.8|12032.8|12036|12034|12039.9|12037.9|12034.7|12032.7|77
1652401070000|2022-05-13 00:17:50|12035.4|12033.4|12036.2|12034.2|12036.4|12034.4|12035.4|12033.4|3
1652401080000|2022-05-13 00:18:00|12036.3|12034.3|12037.4|12035.4|12037.4|12035.4|12034.4|12032.4|28
1652401090000|2022-05-13 00:18:10|12036.9|12034.9|12038.3|12036.3|12038.9|12036.9|12036.4|12034.4|20
1652401100000|2022-05-13 00:18:20|12038|12036|12035.7|12033.7|12038|12036|12034.8|12032.8|42
1652401110000|2022-05-13 00:18:30|12035|12033|12035.4|12033.4|12035.9|12033.9|12034.8|12032.8|4
1652401120000|2022-05-13 00:18:40|12034.9|12032.9|12035.4|12033.4|12035.7|12033.7|12034.9|12032.9|2
1652401130000|2022-05-13 00:18:50|12034.9|12032.9|12033.9|12031.9|12035.5|12033.5|12033.9|12031.9|6
1652401140000|2022-05-13 00:19:00|12034.2|12032.2|12033.8|12031.8|12035.5|12033.5|12033.8|12031.8|14
1652401150000|2022-05-13 00:19:10|12033.9|12031.9|12035.2|12033.2|12035.2|12033.2|12033.8|12031.8|6
1652401160000|2022-05-13 00:19:20|12035.3|12033.3|12037.5|12035.5|12039.7|12037.7|12035.3|12033.3|51
1652401170000|2022-05-13 00:19:30|12037.4|12035.4|12038.3|12036.3|12038.3|12036.3|12036.5|12034.5|8
1652401180000|2022-05-13 00:19:40|12038.2|12036.2|12038.7|12036.7|12039.7|12037.7|12038|12036|23
1652401190000|2022-05-13 00:19:50|12039|12037|12039.5|12037.5|12039.8|12037.8|12038.8|12036.8|10
1652401200000|2022-05-13 00:20:00|12039.7|12037.7|12038.9|12036.9|12039.7|12037.7|12037.4|12035.4|16
1652401210000|2022-05-13 00:20:10|12038.8|12036.8|12038.7|12036.7|12039.8|12037.8|12038.5|12036.5|9
1652401220000|2022-05-13 00:20:20|12038.5|12036.5|12038.2|12036.2|12039.4|12037.4|12037.8|12035.8|3
1652401230000|2022-05-13 00:20:30|12038.3|12036.3|12038.4|12036.4|12039.7|12037.7|12038.3|12036.3|10
1652401240000|2022-05-13 00:20:40|12038.5|12036.5|12040.2|12038.2|12040.5|12038.5|12038.4|12036.4|18
1652401250000|2022-05-13 00:20:50|12040|12038|12039.5|12037.5|12040|12038|12038.5|12036.5|2
1652401260000|2022-05-13 00:21:00|12039.8|12037.8|12038.5|12036.5|12040.7|12038.7|12038.4|12036.4|6
1652401270000|2022-05-13 00:21:10|12038.7|12036.7|12038|12036|12039.4|12037.4|12038|12036|11
1652401280000|2022-05-13 00:21:20|12038.2|12036.2|12037.9|12035.9|12038.2|12036.2|12036.7|12034.7|8
1652401290000|2022-05-13 00:21:30|12037.8|12035.8|12038.3|12036.3|12038.3|12036.3|12036.3|12034.3|4
1652401300000|2022-05-13 00:21:40|12038.4|12036.4|12037.7|12035.7|12039.3|12037.3|12036.8|12034.8|8
1652401310000|2022-05-13 00:21:50|12036.9|12034.9|12037.9|12035.9|12038|12036|12036.9|12034.9|2
1652401320000|2022-05-13 00:22:00|12037.7|12035.7|12037.9|12035.9|12038.3|12036.3|12036.5|12034.5|9
1652401330000|2022-05-13 00:22:10|12038|12036|12037.2|12035.2|12038.2|12036.2|12037.2|12035.2|2
1652401340000|2022-05-13 00:22:20|12037.3|12035.3|12036.4|12034.4|12037.8|12035.8|12035.9|12033.9|13
1652401350000|2022-05-13 00:22:30|12036.5|12034.5|12035.4|12033.4|12037|12035|12033.3|12031.3|21
1652401360000|2022-05-13 00:22:40|12035.5|12033.5|12035.5|12033.5|12035.7|12033.7|12034.7|12032.7|6
1652401370000|2022-05-13 00:22:50|12035.4|12033.4|12034.3|12032.3|12035.4|12033.4|12033.4|12031.4|4
1652401380000|2022-05-13 00:23:00|12034.4|12032.4|12035.7|12033.7|12035.9|12033.9|12033.8|12031.8|11
1652401390000|2022-05-13 00:23:10|12035.8|12033.8|12035.9|12033.9|12036.4|12034.4|12035.4|12033.4|6
1652401400000|2022-05-13 00:23:20|12035.8|12033.8|12035.7|12033.7|12036.3|12034.3|12035.7|12033.7|2
1652401410000|2022-05-13 00:23:30|12035.8|12033.8|12036|12034|12036.2|12034.2|12035.5|12033.5|0
1652401420000|2022-05-13 00:23:40|12036.8|12034.8|12038.5|12036.5|12038.9|12036.9|12036.8|12034.8|15
1652401430000|2022-05-13 00:23:50|12039.2|12037.2|12037.8|12035.8|12040.7|12038.7|12037.4|12035.4|15
1652401440000|2022-05-13 00:24:00|12037.7|12035.7|12038.7|12036.7|12038.7|12036.7|12035.8|12033.8|15
1652401450000|2022-05-13 00:24:10|12038.5|12036.5|12037.2|12035.2|12039|12037|12036.3|12034.3|13
1652401460000|2022-05-13 00:24:20|12037.3|12035.3|12035.8|12033.8|12038|12036|12035.8|12033.8|0
1652401470000|2022-05-13 00:24:30|12035.9|12033.9|12041.2|12039.2|12041.2|12039.2|12035.9|12033.9|21
1652401480000|2022-05-13 00:24:40|12040.8|12038.8|12043|12041|12043|12041|12040.8|12038.8|45
1652401490000|2022-05-13 00:24:50|12043.2|12041.2|12044.8|12042.8|12044.8|12042.8|12042.3|12040.3|63
1652401500000|2022-05-13 00:25:00|12045.5|12043.5|12043.3|12041.3|12045.5|12043.5|12043|12041|35
1652401510000|2022-05-13 00:25:10|12043.4|12041.4|12043.8|12041.8|12044.5|12042.5|12043|12041|11
1652401520000|2022-05-13 00:25:20|12043.9|12041.9|12041.8|12039.8|12043.9|12041.9|12040.8|12038.8|18
1652401530000|2022-05-13 00:25:30|12041.7|12039.7|12042.7|12040.7|12042.7|12040.7|12041|12039|5
1652401540000|2022-05-13 00:25:40|12042.8|12040.8|12040.5|12038.5|12042.9|12040.9|12040.5|12038.5|6
1652401550000|2022-05-13 00:25:50|12040.3|12038.3|12039.7|12037.7|12040.8|12038.8|12039.4|12037.4|15
1652401560000|2022-05-13 00:26:00|12039.8|12037.8|12039.5|12037.5|12039.8|12037.8|12039.4|12037.4|12
1652401570000|2022-05-13 00:26:10|12039.3|12037.3|12047.3|12045.3|12047.3|12045.3|12039.3|12037.3|51
1652401580000|2022-05-13 00:26:20|12047.2|12045.2|12049.5|12047.5|12049.5|12047.5|12046.4|12044.4|50
1652401590000|2022-05-13 00:26:30|12049.4|12047.4|12046.2|12044.2|12049.4|12047.4|12045.4|12043.4|32
1652401600000|2022-05-13 00:26:40|12046|12044|12043.9|12041.9|12046.3|12044.3|12043.7|12041.7|13
1652401610000|2022-05-13 00:26:50|12044.2|12042.2|12044|12042|12045.5|12043.5|12043.9|12041.9|15
1652401620000|2022-05-13 00:27:00|12044.2|12042.2|12044.8|12042.8|12045.4|12043.4|12044|12042|5
1652401630000|2022-05-13 00:27:10|12044.9|12042.9|12044.7|12042.7|12046.2|12044.2|12044.2|12042.2|19
1652401640000|2022-05-13 00:27:20|12044.4|12042.4|12044.2|12042.2|12044.8|12042.8|12043.4|12041.4|9
1652401650000|2022-05-13 00:27:30|12044|12042|12043.5|12041.5|12045|12043|12043.5|12041.5|8
1652401660000|2022-05-13 00:27:40|12043.7|12041.7|12043.3|12041.3|12043.7|12041.7|12043.3|12041.3|2
1652401670000|2022-05-13 00:27:50|12043.4|12041.4|12044.4|12042.4|12045|12043|12043.3|12041.3|4
1652401680000|2022-05-13 00:28:00|12044.3|12042.3|12044|12042|12045.2|12043.2|12043.4|12041.4|10
1652401690000|2022-05-13 00:28:10|12043.8|12041.8|12045.2|12043.2|12045.3|12043.3|12043.8|12041.8|2
1652401700000|2022-05-13 00:28:20|12045|12043|12045.5|12043.5|12045.5|12043.5|12044.8|12042.8|6
1652401710000|2022-05-13 00:28:30|12046|12044|12045.8|12043.8|12046.7|12044.7|12045.5|12043.5|10
1652401720000|2022-05-13 00:28:40|12045.9|12043.9|12046|12044|12046|12044|12045.7|12043.7|4
1652401730000|2022-05-13 00:28:50|12045.9|12043.9|12048.4|12046.4|12048.7|12046.7|12045.7|12043.7|16
1652401740000|2022-05-13 00:29:00|12048.5|12046.5|12047.5|12045.5|12048.5|12046.5|12047|12045|22
1652401750000|2022-05-13 00:29:10|12047.4|12045.4|12051.7|12049.7|12052|12050|12047.4|12045.4|51
1652401760000|2022-05-13 00:29:20|12051.5|12049.5|12052.9|12050.9|12053.4|12051.4|12051.4|12049.4|43
1652401770000|2022-05-13 00:29:30|12052.8|12050.8|12053.3|12051.3|12053.4|12051.4|12052.2|12050.2|28
1652401780000|2022-05-13 00:29:40|12053|12051|12054.2|12052.2|12055.2|12053.2|12052.8|12050.8|37
1652401790000|2022-05-13 00:29:50|12054.3|12052.3|12055.3|12053.3|12055.3|12053.3|12053.9|12051.9|38
1652401800000|2022-05-13 00:30:00|12055.4|12053.4|12054.7|12052.7|12056.4|12054.4|12054.5|12052.5|40
1652401810000|2022-05-13 00:30:10|12055|12053|12056.9|12054.9|12057.4|12055.4|12054.8|12052.8|22
1652401820000|2022-05-13 00:30:20|12057|12055|12056.9|12054.9|12057.7|12055.7|12055.3|12053.3|26
1652401830000|2022-05-13 00:30:30|12057|12055|12056.7|12054.7|12057.9|12055.9|12056.5|12054.5|44
1652401840000|2022-05-13 00:30:40|12056.8|12054.8|12061|12059|12061.4|12059.4|12056.5|12054.5|65
1652401850000|2022-05-13 00:30:50|12061.2|12059.2|12059.9|12057.9|12061.3|12059.3|12059.4|12057.4|85
1652401860000|2022-05-13 00:31:00|12060|12058|12059.4|12057.4|12060|12058|12059.4|12057.4|14
1652401870000|2022-05-13 00:31:10|12059.2|12057.2|12063.2|12061.2|12063.5|12061.5|12059.2|12057.2|35
1652401880000|2022-05-13 00:31:20|12063|12061|12067.8|12065.8|12067.9|12065.9|12063|12061|77
1652401890000|2022-05-13 00:31:30|12067.9|12065.9|12068.3|12066.3|12069.5|12067.5|12066.3|12064.3|46
1652401900000|2022-05-13 00:31:40|12067.9|12065.9|12062.5|12060.5|12068|12066|12062.4|12060.4|35
1652401910000|2022-05-13 00:31:50|12062.7|12060.7|12063.3|12061.3|12063.5|12061.5|12062.7|12060.7|11
1652401920000|2022-05-13 00:32:00|12063.2|12061.2|12063.4|12061.4|12063.8|12061.8|12062.7|12060.7|11
1652401930000|2022-05-13 00:32:10|12063.3|12061.3|12063.4|12061.4|12063.7|12061.7|12063.2|12061.2|4
1652401940000|2022-05-13 00:32:20|12063.5|12061.5|12064.4|12062.4|12065.2|12063.2|12063.5|12061.5|13
1652401950000|2022-05-13 00:32:30|12064.3|12062.3|12064.2|12062.2|12064.5|12062.5|12063.4|12061.4|7
1652401960000|2022-05-13 00:32:40|12064|12062|12063.7|12061.7|12064.8|12062.8|12063.3|12061.3|11
1652401970000|2022-05-13 00:32:50|12063.5|12061.5|12063.2|12061.2|12064.2|12062.2|12063.2|12061.2|13
1652401980000|2022-05-13 00:33:00|12063|12061|12060.9|12058.9|12063|12061|12060.4|12058.4|42
1652401990000|2022-05-13 00:33:10|12060.8|12058.8|12060.3|12058.3|12062.3|12060.3|12060|12058|23
1652402000000|2022-05-13 00:33:20|12059.8|12057.8|12060.8|12058.8|12061.3|12059.3|12059.4|12057.4|21
1652402010000|2022-05-13 00:33:30|12061.5|12059.5|12060.3|12058.3|12061.5|12059.5|12060.2|12058.2|8
1652402020000|2022-05-13 00:33:40|12060.2|12058.2|12059.7|12057.7|12060.2|12058.2|12058.2|12056.2|26
1652402030000|2022-05-13 00:33:50|12059.9|12057.9|12059.2|12057.2|12059.9|12057.9|12058.9|12056.9|7
1652402040000|2022-05-13 00:34:00|12058.8|12056.8|12059.3|12057.3|12059.3|12057.3|12058|12056|13
1652402050000|2022-05-13 00:34:10|12059.4|12057.4|12061|12059|12061|12059|12059.2|12057.2|13
1652402060000|2022-05-13 00:34:20|12060.9|12058.9|12059|12057|12060.9|12058.9|12058.8|12056.8|8
1652402070000|2022-05-13 00:34:30|12059.4|12057.4|12059|12057|12059.4|12057.4|12058.7|12056.7|5
1652402080000|2022-05-13 00:34:40|12058.9|12056.9|12058.5|12056.5|12059.3|12057.3|12058.5|12056.5|5
1652402090000|2022-05-13 00:34:50|12058.7|12056.7|12058.8|12056.8|12058.9|12056.9|12058.5|12056.5|6
1652402100000|2022-05-13 00:35:00|12058.9|12056.9|12059.2|12057.2|12059.4|12057.4|12058.5|12056.5|7
1652402110000|2022-05-13 00:35:10|12059.3|12057.3|12060.2|12058.2|12060.2|12058.2|12059|12057|6
1652402120000|2022-05-13 00:35:20|12060.3|12058.3|12059|12057|12060.3|12058.3|12058.4|12056.4|21
1652402130000|2022-05-13 00:35:30|12058.9|12056.9|12055.7|12053.7|12058.9|12056.9|12054.5|12052.5|42
1652402140000|2022-05-13 00:35:40|12056.4|12054.4|12055.5|12053.5|12058|12056|12055.3|12053.3|15
1652402150000|2022-05-13 00:35:50|12055.7|12053.7|12059.2|12057.2|12059.2|12057.2|12055|12053|22
1652402160000|2022-05-13 00:36:00|12059.4|12057.4|12055.3|12053.3|12059.4|12057.4|12055|12053|37
1652402170000|2022-05-13 00:36:10|12055.4|12053.4|12057.9|12055.9|12058.7|12056.7|12054.8|12052.8|16
1652402180000|2022-05-13 00:36:20|12057.8|12055.8|12059.9|12057.9|12060.2|12058.2|12057.7|12055.7|7
1652402190000|2022-05-13 00:36:30|12059.8|12057.8|12060.9|12058.9|12061.2|12059.2|12058.7|12056.7|23
1652402200000|2022-05-13 00:36:40|12061.4|12059.4|12060.8|12058.8|12061.5|12059.5|12060.5|12058.5|7
1652402210000|2022-05-13 00:36:50|12060.7|12058.7|12061.4|12059.4|12061.5|12059.5|12060.5|12058.5|2
1652402220000|2022-05-13 00:37:00|12061.3|12059.3|12060|12058|12061.3|12059.3|12059.9|12057.9|7
1652402230000|2022-05-13 00:37:10|12060.2|12058.2|12059.3|12057.3|12060.2|12058.2|12059.2|12057.2|2
1652402240000|2022-05-13 00:37:20|12059.2|12057.2|12060.5|12058.5|12060.5|12058.5|12057.4|12055.4|35
1652402250000|2022-05-13 00:37:30|12060.7|12058.7|12060.7|12058.7|12061.4|12059.4|12060.3|12058.3|5
1652402260000|2022-05-13 00:37:40|12060.5|12058.5|12061|12059|12061.4|12059.4|12058.5|12056.5|29
1652402270000|2022-05-13 00:37:50|12061.2|12059.2|12059.9|12057.9|12061.4|12059.4|12059.5|12057.5|8
1652402280000|2022-05-13 00:38:00|12059.8|12057.8|12060.7|12058.7|12060.9|12058.9|12059.8|12057.8|5
1652402290000|2022-05-13 00:38:10|12060.8|12058.8|12062.7|12060.7|12063.4|12061.4|12060.8|12058.8|25
1652402300000|2022-05-13 00:38:20|12063|12061|12062.7|12060.7|12063.3|12061.3|12062.4|12060.4|8
1652402310000|2022-05-13 00:38:30|12062.5|12060.5|12064|12062|12064.5|12062.5|12062.5|12060.5|16
1652402320000|2022-05-13 00:38:40|12064.2|12062.2|12065.7|12063.7|12065.8|12063.8|12062.5|12060.5|22
1652402330000|2022-05-13 00:38:50|12065.8|12063.8|12067.5|12065.5|12067.8|12065.8|12065|12063|51
1652402340000|2022-05-13 00:39:00|12067.7|12065.7|12067.9|12065.9|12068.8|12066.8|12067.2|12065.2|25
1652402350000|2022-05-13 00:39:10|12068|12066|12068.8|12066.8|12068.8|12066.8|12068|12066|18
1652402360000|2022-05-13 00:39:20|12068.2|12066.2|12068.2|12066.2|12068.8|12066.8|12068.2|12066.2|11
1652402370000|2022-05-13 00:39:30|12068|12066|12067.7|12065.7|12068|12066|12067.4|12065.4|26
1652402380000|2022-05-13 00:39:40|12067.5|12065.5|12070.7|12068.7|12070.9|12068.9|12067.5|12065.5|38
1652402390000|2022-05-13 00:39:50|12070.5|12068.5|12071.3|12069.3|12071.8|12069.8|12070|12068|34
1652402400000|2022-05-13 00:40:00|12071.4|12069.4|12073.3|12071.3|12074|12072|12070.7|12068.7|63
1652402410000|2022-05-13 00:40:10|12073.2|12071.2|12072.4|12070.4|12073.2|12071.2|12071.3|12069.3|20
1652402420000|2022-05-13 00:40:20|12072|12070|12071.3|12069.3|12072|12070|12070.7|12068.7|22
1652402430000|2022-05-13 00:40:30|12071.2|12069.2|12073.5|12071.5|12073.5|12071.5|12071.2|12069.2|21
1652402440000|2022-05-13 00:40:40|12074.3|12072.3|12072.5|12070.5|12074.3|12072.3|12072.4|12070.4|48
1652402450000|2022-05-13 00:40:50|12072.8|12070.8|12073.3|12071.3|12073.7|12071.7|12071.9|12069.9|24
1652402460000|2022-05-13 00:41:00|12073.2|12071.2|12070.9|12068.9|12073.2|12071.2|12070.9|12068.9|12
1652402470000|2022-05-13 00:41:10|12071.3|12069.3|12071.2|12069.2|12071.4|12069.4|12070.7|12068.7|8
1652402480000|2022-05-13 00:41:20|12071.3|12069.3|12070.2|12068.2|12071.3|12069.3|12070|12068|3
1652402490000|2022-05-13 00:41:30|12070.3|12068.3|12070.4|12068.4|12071.9|12069.9|12070|12068|16
1652402500000|2022-05-13 00:41:40|12070.7|12068.7|12072|12070|12072.2|12070.2|12070.7|12068.7|14
1652402510000|2022-05-13 00:41:50|12071.9|12069.9|12072.5|12070.5|12073.4|12071.4|12071|12069|10
1652402520000|2022-05-13 00:42:00|12072.7|12070.7|12071|12069|12073|12071|12071|12069|22
1652402530000|2022-05-13 00:42:10|12071.2|12069.2|12071.9|12069.9|12071.9|12069.9|12071.2|12069.2|10
1652402540000|2022-05-13 00:42:20|12072|12070|12070.5|12068.5|12072|12070|12070.2|12068.2|8
1652402550000|2022-05-13 00:42:30|12070.4|12068.4|12069|12067|12070.8|12068.8|12068.8|12066.8|23
1652402560000|2022-05-13 00:42:40|12069.3|12067.3|12068.7|12066.7|12069.3|12067.3|12068.2|12066.2|20
1652402570000|2022-05-13 00:42:50|12068.5|12066.5|12065|12063|12068.5|12066.5|12064.2|12062.2|60
1652402580000|2022-05-13 00:43:00|12064.9|12062.9|12065.3|12063.3|12066.5|12064.5|12064.7|12062.7|46
1652402590000|2022-05-13 00:43:10|12065|12063|12065.7|12063.7|12065.7|12063.7|12064.2|12062.2|5
1652402600000|2022-05-13 00:43:20|12064.9|12062.9|12067|12065|12067.3|12065.3|12064.9|12062.9|55
1652402610000|2022-05-13 00:43:30|12067.2|12065.2|12071.7|12069.7|12071.7|12069.7|12067|12065|65
1652402620000|2022-05-13 00:43:40|12071.5|12069.5|12071.7|12069.7|12071.9|12069.9|12071.2|12069.2|14
1652402630000|2022-05-13 00:43:50|12071.5|12069.5|12071.9|12069.9|12071.9|12069.9|12070.3|12068.3|7
1652402640000|2022-05-13 00:44:00|12071.8|12069.8|12071|12069|12071.9|12069.9|12070.9|12068.9|2
1652402650000|2022-05-13 00:44:10|12071.2|12069.2|12069.4|12067.4|12071.3|12069.3|12069.4|12067.4|24
1652402660000|2022-05-13 00:44:20|12069.3|12067.3|12069.3|12067.3|12070.2|12068.2|12068|12066|11
1652402670000|2022-05-13 00:44:30|12069.2|12067.2|12067.5|12065.5|12069.2|12067.2|12067.5|12065.5|9
1652402680000|2022-05-13 00:44:40|12067.4|12065.4|12066.8|12064.8|12067.4|12065.4|12066.5|12064.5|3
1652402690000|2022-05-13 00:44:50|12067|12065|12065.9|12063.9|12067.4|12065.4|12065.9|12063.9|7
1652402700000|2022-05-13 00:45:00|12065.5|12063.5|12065.2|12063.2|12066.5|12064.5|12064.8|12062.8|8
1652402710000|2022-05-13 00:45:10|12065.3|12063.3|12065|12063|12065.3|12063.3|12065|12063|2
1652402720000|2022-05-13 00:45:20|12064.9|12062.9|12064.7|12062.7|12065.2|12063.2|12064.4|12062.4|8
1652402730000|2022-05-13 00:45:30|12064.5|12062.5|12064.9|12062.9|12065.2|12063.2|12064.5|12062.5|5
1652402740000|2022-05-13 00:45:40|12065|12063|12064.9|12062.9|12065|12063|12064.7|12062.7|4
1652402750000|2022-05-13 00:45:50|12064.7|12062.7|12064|12062|12064.7|12062.7|12063.8|12061.8|20
1652402760000|2022-05-13 00:46:00|12064.2|12062.2|12064.5|12062.5|12064.8|12062.8|12063.8|12061.8|3
1652402770000|2022-05-13 00:46:10|12064.4|12062.4|12064.8|12062.8|12065|12063|12064.3|12062.3|7
1652402780000|2022-05-13 00:46:20|12064.9|12062.9|12064.5|12062.5|12065.2|12063.2|12063.9|12061.9|9
1652402790000|2022-05-13 00:46:30|12064.7|12062.7|12065.3|12063.3|12065.5|12063.5|12064.5|12062.5|17
1652402800000|2022-05-13 00:46:40|12065.5|12063.5|12066.7|12064.7|12067.2|12065.2|12065|12063|37
1652402810000|2022-05-13 00:46:50|12066.8|12064.8|12067.2|12065.2|12067.5|12065.5|12066.8|12064.8|22
1652402820000|2022-05-13 00:47:00|12067|12065|12064.7|12062.7|12067|12065|12064.7|12062.7|11
1652402830000|2022-05-13 00:47:10|12066|12064|12068.3|12066.3|12068.5|12066.5|12065.4|12063.4|16
1652402840000|2022-05-13 00:47:20|12068.4|12066.4|12065.5|12063.5|12068.4|12066.4|12064.7|12062.7|66
1652402850000|2022-05-13 00:47:30|12065.3|12063.3|12064.2|12062.2|12065.3|12063.3|12064.2|12062.2|11
1652402860000|2022-05-13 00:47:40|12064|12062|12064.7|12062.7|12064.8|12062.8|12064|12062|1
1652402870000|2022-05-13 00:47:50|12064|12062|12063.5|12061.5|12064.8|12062.8|12063.5|12061.5|19
1652402880000|2022-05-13 00:48:00|12063.4|12061.4|12060|12058|12063.4|12061.4|12059.7|12057.7|28
1652402890000|2022-05-13 00:48:10|12060.2|12058.2|12059.5|12057.5|12060.2|12058.2|12059.5|12057.5|16
1652402900000|2022-05-13 00:48:20|12059.8|12057.8|12060|12058|12060.7|12058.7|12059.7|12057.7|15
1652402910000|2022-05-13 00:48:30|12060.2|12058.2|12060.9|12058.9|12061.5|12059.5|12060.2|12058.2|13
1652402920000|2022-05-13 00:48:40|12060.5|12058.5|12060.5|12058.5|12060.9|12058.9|12060.2|12058.2|4
1652402930000|2022-05-13 00:48:50|12060.4|12058.4|12060.9|12058.9|12061.7|12059.7|12060|12058|6
1652402940000|2022-05-13 00:49:00|12061|12059|12060.5|12058.5|12061.2|12059.2|12060.5|12058.5|2
1652402950000|2022-05-13 00:49:10|12060.7|12058.7|12061.2|12059.2|12061.8|12059.8|12060.5|12058.5|16
1652402960000|2022-05-13 00:49:20|12061|12059|12061|12059|12061.2|12059.2|12060.8|12058.8|1
1652402970000|2022-05-13 00:49:30|12061.2|12059.2|12060.5|12058.5|12061.2|12059.2|12060.5|12058.5|5
1652402980000|2022-05-13 00:49:40|12060.8|12058.8|12059.7|12057.7|12060.8|12058.8|12059.7|12057.7|7
1652402990000|2022-05-13 00:49:50|12059.8|12057.8|12057.9|12055.9|12060|12058|12057.4|12055.4|42
1652403000000|2022-05-13 00:50:00|12056.8|12054.8|12057.4|12055.4|12058|12056|12056|12054|28
1652403010000|2022-05-13 00:50:10|12056.9|12054.9|12057.4|12055.4|12057.8|12055.8|12056.9|12054.9|6
1652403020000|2022-05-13 00:50:20|12057.3|12055.3|12057.3|12055.3|12057.5|12055.5|12056.9|12054.9|4
1652403030000|2022-05-13 00:50:30|12057.5|12055.5|12059.3|12057.3|12059.4|12057.4|12057.3|12055.3|23
1652403040000|2022-05-13 00:50:40|12059.2|12057.2|12059.4|12057.4|12059.5|12057.5|12058.8|12056.8|3
1652403050000|2022-05-13 00:50:50|12059.5|12057.5|12058.5|12056.5|12059.7|12057.7|12058.5|12056.5|13
1652403060000|2022-05-13 00:51:00|12058.4|12056.4|12058.9|12056.9|12058.9|12056.9|12058|12056|3
1652403070000|2022-05-13 00:51:10|12059|12057|12056.9|12054.9|12059|12057|12056.9|12054.9|14
1652403080000|2022-05-13 00:51:20|12057|12055|12057.8|12055.8|12058|12056|12056.9|12054.9|3
1652403090000|2022-05-13 00:51:30|12057.9|12055.9|12058.7|12056.7|12059.2|12057.2|12057.9|12055.9|5
1652403100000|2022-05-13 00:51:40|12058.8|12056.8|12058.3|12056.3|12059.4|12057.4|12057.8|12055.8|7
1652403110000|2022-05-13 00:51:50|12058.4|12056.4|12058|12056|12059.5|12057.5|12057.8|12055.8|14
1652403120000|2022-05-13 00:52:00|12057.9|12055.9|12059.4|12057.4|12060.9|12058.9|12057.9|12055.9|8
1652403130000|2022-05-13 00:52:10|12059.5|12057.5|12059.8|12057.8|12059.9|12057.9|12059.4|12057.4|4
1652403140000|2022-05-13 00:52:20|12059.7|12057.7|12060.8|12058.8|12060.9|12058.9|12059.7|12057.7|8
1652403150000|2022-05-13 00:52:30|12060.9|12058.9|12062.5|12060.5|12062.5|12060.5|12060.8|12058.8|7
1652403160000|2022-05-13 00:52:40|12062.7|12060.7|12062.7|12060.7|12064.4|12062.4|12062.7|12060.7|13
1652403170000|2022-05-13 00:52:50|12062.8|12060.8|12061.5|12059.5|12062.8|12060.8|12061.2|12059.2|4
1652403180000|2022-05-13 00:53:00|12061.4|12059.4|12060.7|12058.7|12061.4|12059.4|12059.9|12057.9|4
1652403190000|2022-05-13 00:53:10|12060.8|12058.8|12057.8|12055.8|12061.8|12059.8|12057.8|12055.8|34
1652403200000|2022-05-13 00:53:20|12058.4|12056.4|12060.5|12058.5|12061|12059|12058.4|12056.4|3
1652403210000|2022-05-13 00:53:30|12060.9|12058.9|12060.4|12058.4|12060.9|12058.9|12060.4|12058.4|2
1652403220000|2022-05-13 00:53:40|12060.5|12058.5|12060|12058|12060.5|12058.5|12060|12058|2
1652403230000|2022-05-13 00:53:50|12059.9|12057.9|12058.5|12056.5|12059.9|12057.9|12058.4|12056.4|0
1652403240000|2022-05-13 00:54:00|12058.4|12056.4|12058.5|12056.5|12059.2|12057.2|12058.3|12056.3|1
1652403250000|2022-05-13 00:54:10|12058.2|12056.2|12059.2|12057.2|12059.3|12057.3|12058.2|12056.2|17
1652403260000|2022-05-13 00:54:20|12059.8|12057.8|12057.3|12055.3|12059.8|12057.8|12056.8|12054.8|44
1652403270000|2022-05-13 00:54:30|12057.4|12055.4|12056.8|12054.8|12058.7|12056.7|12056.5|12054.5|6
1652403280000|2022-05-13 00:54:40|12056.7|12054.7|12057.8|12055.8|12057.8|12055.8|12056.4|12054.4|1
1652403290000|2022-05-13 00:54:50|12057.9|12055.9|12057.8|12055.8|12058.5|12056.5|12057.8|12055.8|5
1652403300000|2022-05-13 00:55:00|12057.9|12055.9|12059.3|12057.3|12059.9|12057.9|12057.4|12055.4|6
1652403310000|2022-05-13 00:55:10|12059.4|12057.4|12057.5|12055.5|12059.7|12057.7|12056.5|12054.5|14
1652403320000|2022-05-13 00:55:20|12057.8|12055.8|12055.8|12053.8|12058|12056|12055.4|12053.4|13
1652403330000|2022-05-13 00:55:30|12055.7|12053.7|12055.9|12053.9|12056.5|12054.5|12055.7|12053.7|1
1652403340000|2022-05-13 00:55:40|12056|12054|12056.9|12054.9|12057|12055|12056|12054|2
1652403350000|2022-05-13 00:55:50|12056.8|12054.8|12056.5|12054.5|12057.9|12055.9|12056.4|12054.4|10
1652403360000|2022-05-13 00:56:00|12057|12055|12058.5|12056.5|12058.5|12056.5|12056.8|12054.8|7
1652403370000|2022-05-13 00:56:10|12058.7|12056.7|12059.9|12057.9|12060.2|12058.2|12058.7|12056.7|17
1652403380000|2022-05-13 00:56:20|12059.5|12057.5|12060.4|12058.4|12060.7|12058.7|12059.5|12057.5|1
1652403390000|2022-05-13 00:56:30|12060.5|12058.5|12062|12060|12062.4|12060.4|12060.5|12058.5|7
1652403400000|2022-05-13 00:56:40|12062.2|12060.2|12062|12060|12062.7|12060.7|12061.8|12059.8|4
1652403410000|2022-05-13 00:56:50|12061.9|12059.9|12060|12058|12061.9|12059.9|12059.3|12057.3|10
1652403420000|2022-05-13 00:57:00|12060.3|12058.3|12059.2|12057.2|12060.4|12058.4|12058.8|12056.8|5
1652403430000|2022-05-13 00:57:10|12059|12057|12057.7|12055.7|12059|12057|12057.7|12055.7|6
1652403440000|2022-05-13 00:57:20|12057.8|12055.8|12056.9|12054.9|12058.4|12056.4|12056.9|12054.9|3
1652403450000|2022-05-13 00:57:30|12056.7|12054.7|12056.8|12054.8|12057|12055|12056.3|12054.3|11
1652403460000|2022-05-13 00:57:40|12056.7|12054.7|12058|12056|12058.7|12056.7|12056.5|12054.5|7
1652403470000|2022-05-13 00:57:50|12057.9|12055.9|12058.2|12056.2|12058.2|12056.2|12057.4|12055.4|6
1652403480000|2022-05-13 00:58:00|12058|12056|12058.3|12056.3|12058.3|12056.3|12057.5|12055.5|9
1652403490000|2022-05-13 00:58:10|12058.2|12056.2|12059.2|12057.2|12059.2|12057.2|12057.7|12055.7|7
1652403500000|2022-05-13 00:58:20|12059.3|12057.3|12060|12058|12060|12058|12059|12057|4
1652403510000|2022-05-13 00:58:30|12061.5|12059.5|12060.5|12058.5|12061.5|12059.5|12060.4|12058.4|14
1652403520000|2022-05-13 00:58:40|12060.4|12058.4|12060|12058|12060.7|12058.7|12060|12058|2
1652403530000|2022-05-13 00:58:50|12060.3|12058.3|12060.3|12058.3|12060.4|12058.4|12059.8|12057.8|1
1652403540000|2022-05-13 00:59:00|12060.2|12058.2|12059.3|12057.3|12060.2|12058.2|12058.5|12056.5|2
1652403550000|2022-05-13 00:59:10|12059.4|12057.4|12060.3|12058.3|12060.3|12058.3|12059.3|12057.3|1
1652403560000|2022-05-13 00:59:20|12060.4|12058.4|12060.4|12058.4|12060.5|12058.5|12060.3|12058.3|0
1652403570000|2022-05-13 00:59:30|12060.5|12058.5|12062.3|12060.3|12063|12061|12060.5|12058.5|19
1652403580000|2022-05-13 00:59:40|12062.2|12060.2|12060.4|12058.4|12062.2|12060.2|12060.2|12058.2|3
1652403590000|2022-05-13 00:59:50|12060.3|12058.3|12060|12058|12060.4|12058.4|12059.8|12057.8|2
1652403600000|2022-05-13 01:00:00|12059.9|12057.9|12057.9|12055.9|12060|12058|12057.8|12055.8|15
1652403610000|2022-05-13 01:00:10|12058|12056|12057.9|12055.9|12059.3|12057.3|12057.7|12055.7|4
1652403620000|2022-05-13 01:00:20|12057.8|12055.8|12060.3|12058.3|12060.7|12058.7|12057.8|12055.8|4
1652403630000|2022-05-13 01:00:30|12060.2|12058.2|12059.9|12057.9|12060.3|12058.3|12059.8|12057.8|2
1652403640000|2022-05-13 01:00:40|12059.8|12057.8|12059.3|12057.3|12059.9|12057.9|12059.2|12057.2|3
1652403650000|2022-05-13 01:00:50|12059.2|12057.2|12058.5|12056.5|12059.2|12057.2|12058.4|12056.4|2
1652403660000|2022-05-13 01:01:00|12058.7|12056.7|12059.9|12057.9|12059.9|12057.9|12058.3|12056.3|10
1652403670000|2022-05-13 01:01:10|12059.3|12057.3|12058.3|12056.3|12059.4|12057.4|12058|12056|8
1652403680000|2022-05-13 01:01:20|12058.4|12056.4|12057.9|12055.9|12058.5|12056.5|12057.4|12055.4|5
1652403690000|2022-05-13 01:01:30|12057.8|12055.8|12057.4|12055.4|12058|12056|12057.4|12055.4|2
1652403700000|2022-05-13 01:01:40|12057|12055|12055.5|12053.5|12057|12055|12055.5|12053.5|17
1652403710000|2022-05-13 01:01:50|12055.4|12053.4|12055|12053|12055.4|12053.4|12054.7|12052.7|27
1652403720000|2022-05-13 01:02:00|12054.9|12052.9|12055.5|12053.5|12055.5|12053.5|12054.7|12052.7|13
1652403730000|2022-05-13 01:02:10|12055.4|12053.4|12054.5|12052.5|12055.4|12053.4|12054.5|12052.5|8
1652403740000|2022-05-13 01:02:20|12054.7|12052.7|12057.5|12055.5|12057.5|12055.5|12054.7|12052.7|14
1652403750000|2022-05-13 01:02:30|12057.4|12055.4|12055.9|12053.9|12057.8|12055.8|12055.7|12053.7|8
1652403760000|2022-05-13 01:02:40|12056|12054|12056.2|12054.2|12056.4|12054.4|12055.2|12053.2|13
1652403770000|2022-05-13 01:02:50|12056.3|12054.3|12056.2|12054.2|12056.9|12054.9|12056|12054|7
1652403780000|2022-05-13 01:03:00|12055|12053|12057.2|12055.2|12057.2|12055.2|12054.8|12052.8|16
1652403790000|2022-05-13 01:03:10|12057.3|12055.3|12055.9|12053.9|12057.3|12055.3|12055.8|12053.8|3
1652403800000|2022-05-13 01:03:20|12056.4|12054.4|12057|12055|12057.4|12055.4|12056.2|12054.2|4
1652403810000|2022-05-13 01:03:30|12056.8|12054.8|12054.9|12052.9|12056.8|12054.8|12054.8|12052.8|20
1652403820000|2022-05-13 01:03:40|12054.8|12052.8|12054.8|12052.8|12054.9|12052.9|12054.5|12052.5|5
1652403830000|2022-05-13 01:03:50|12054.7|12052.7|12051.3|12049.3|12054.7|12052.7|12051|12049|41
1652403840000|2022-05-13 01:04:00|12051.4|12049.4|12054|12052|12055|12053|12051.4|12049.4|33
1652403850000|2022-05-13 01:04:10|12054.2|12052.2|12052.7|12050.7|12054.2|12052.2|12052.4|12050.4|7
1652403860000|2022-05-13 01:04:20|12052.5|12050.5|12055.3|12053.3|12055.4|12053.4|12052.5|12050.5|35
1652403870000|2022-05-13 01:04:30|12055.4|12053.4|12056.7|12054.7|12056.8|12054.8|12055.4|12053.4|5
1652403880000|2022-05-13 01:04:40|12056.5|12054.5|12056.4|12054.4|12056.7|12054.7|12056|12054|2
1652403890000|2022-05-13 01:04:50|12056.3|12054.3|12058.5|12056.5|12060.4|12058.4|12055.9|12053.9|37
1652403900000|2022-05-13 01:05:00|12058.7|12056.7|12059|12057|12059.4|12057.4|12057.8|12055.8|7
1652403910000|2022-05-13 01:05:10|12058.9|12056.9|12058.8|12056.8|12059|12057|12057.2|12055.2|23
1652403920000|2022-05-13 01:05:20|12058.3|12056.3|12057.7|12055.7|12058.5|12056.5|12057.4|12055.4|9
1652403930000|2022-05-13 01:05:30|12057.8|12055.8|12057.8|12055.8|12058.3|12056.3|12057.7|12055.7|5
1652403940000|2022-05-13 01:05:40|12057.9|12055.9|12058|12056|12058.3|12056.3|12057.8|12055.8|7
1652403950000|2022-05-13 01:05:50|12058.3|12056.3|12058.2|12056.2|12058.7|12056.7|12058.2|12056.2|2
1652403960000|2022-05-13 01:06:00|12058.5|12056.5|12058.5|12056.5|12058.9|12056.9|12058.5|12056.5|6
1652403970000|2022-05-13 01:06:10|12058.7|12056.7|12058|12056|12058.7|12056.7|12057.5|12055.5|7
1652403980000|2022-05-13 01:06:20|12059.2|12057.2|12059.2|12057.2|12059.7|12057.7|12058.5|12056.5|17
1652403990000|2022-05-13 01:06:30|12059.3|12057.3|12058.7|12056.7|12059.3|12057.3|12058.4|12056.4|5
1652404000000|2022-05-13 01:06:40|12058.9|12056.9|12059.7|12057.7|12059.7|12057.7|12058.8|12056.8|15
1652404010000|2022-05-13 01:06:50|12059.8|12057.8|12060.7|12058.7|12060.7|12058.7|12059.7|12057.7|13
1652404020000|2022-05-13 01:07:00|12060.8|12058.8|12060.4|12058.4|12060.8|12058.8|12060.3|12058.3|4
1652404030000|2022-05-13 01:07:10|12060.3|12058.3|12059|12057|12060.3|12058.3|12058.9|12056.9|3
1652404040000|2022-05-13 01:07:20|12058.9|12056.9|12057|12055|12058.9|12056.9|12055.9|12053.9|10
1652404050000|2022-05-13 01:07:30|12056.9|12054.9|12057.7|12055.7|12057.8|12055.8|12056.8|12054.8|2
1652404060000|2022-05-13 01:07:40|12057.5|12055.5|12056.9|12054.9|12057.5|12055.5|12056.8|12054.8|0
1652404070000|2022-05-13 01:07:50|12057.5|12055.5|12057.4|12055.4|12058|12056|12057.3|12055.3|4
1652404080000|2022-05-13 01:08:00|12057.5|12055.5|12056.7|12054.7|12057.7|12055.7|12056.3|12054.3|5
1652404090000|2022-05-13 01:08:10|12056.5|12054.5|12053.8|12051.8|12056.5|12054.5|12053.8|12051.8|25
1652404100000|2022-05-13 01:08:20|12053.9|12051.9|12053.4|12051.4|12054.7|12052.7|12053.4|12051.4|9
1652404110000|2022-05-13 01:08:30|12052.9|12050.9|12053.9|12051.9|12054.7|12052.7|12052.9|12050.9|23
1652404120000|2022-05-13 01:08:40|12053|12051|12052|12050|12053.2|12051.2|12051.8|12049.8|14
1652404130000|2022-05-13 01:08:50|12052.2|12050.2|12052.2|12050.2|12053.3|12051.3|12052.2|12050.2|24
1652404140000|2022-05-13 01:09:00|12052.4|12050.4|12052.8|12050.8|12053.2|12051.2|12052.2|12050.2|14
1652404150000|2022-05-13 01:09:10|12052.9|12050.9|12053.3|12051.3|12053.3|12051.3|12052.9|12050.9|7
1652404160000|2022-05-13 01:09:20|12053|12051|12052.7|12050.7|12053.4|12051.4|12052.2|12050.2|15
1652404170000|2022-05-13 01:09:30|12052.5|12050.5|12055.8|12053.8|12055.9|12053.9|12052.5|12050.5|9
1652404180000|2022-05-13 01:09:40|12055.9|12053.9|12055.9|12053.9|12056.9|12054.9|12055.2|12053.2|7
1652404190000|2022-05-13 01:09:50|12055.8|12053.8|12053.2|12051.2|12055.8|12053.8|12052.5|12050.5|35
1652404200000|2022-05-13 01:10:00|12053.3|12051.3|12053.2|12051.2|12053.7|12051.7|12052.8|12050.8|19
1652404210000|2022-05-13 01:10:10|12053|12051|12052.8|12050.8|12053.7|12051.7|12052.7|12050.7|35
1652404220000|2022-05-13 01:10:20|12053|12051|12052.2|12050.2|12053|12051|12051.9|12049.9|7
1652404230000|2022-05-13 01:10:30|12052.3|12050.3|12050.4|12048.4|12052.3|12050.3|12050.4|12048.4|22
1652404240000|2022-05-13 01:10:40|12050.5|12048.5|12049|12047|12050.5|12048.5|12047.7|12045.7|74
1652404250000|2022-05-13 01:10:50|12048.9|12046.9|12048.5|12046.5|12049.4|12047.4|12047.7|12045.7|23
1652404260000|2022-05-13 01:11:00|12048.4|12046.4|12048|12046|12048.5|12046.5|12047.8|12045.8|23
1652404270000|2022-05-13 01:11:10|12048.3|12046.3|12049|12047|12049.4|12047.4|12048|12046|14
1652404280000|2022-05-13 01:11:20|12049.2|12047.2|12050|12048|12050|12048|12048.5|12046.5|12
1652404290000|2022-05-13 01:11:30|12049.7|12047.7|12049.9|12047.9|12050.8|12048.8|12049.4|12047.4|5
1652404300000|2022-05-13 01:11:40|12050|12048|12050.5|12048.5|12051|12049|12049.8|12047.8|10
1652404310000|2022-05-13 01:11:50|12050.3|12048.3|12053|12051|12053.2|12051.2|12050.3|12048.3|17
1652404320000|2022-05-13 01:12:00|12053.2|12051.2|12056|12054|12056.3|12054.3|12053|12051|18
1652404330000|2022-05-13 01:12:10|12056.2|12054.2|12053.7|12051.7|12056.3|12054.3|12053.5|12051.5|16
1652404340000|2022-05-13 01:12:20|12053.8|12051.8|12051.8|12049.8|12053.8|12051.8|12051.8|12049.8|17
1652404350000|2022-05-13 01:12:30|12052.3|12050.3|12052.7|12050.7|12052.7|12050.7|12051.9|12049.9|7
1652404360000|2022-05-13 01:12:40|12052.5|12050.5|12053.4|12051.4|12053.4|12051.4|12052.5|12050.5|3
1652404370000|2022-05-13 01:12:50|12053.2|12051.2|12051.8|12049.8|12053.5|12051.5|12051.3|12049.3|9
1652404380000|2022-05-13 01:13:00|12051.7|12049.7|12051.7|12049.7|12051.9|12049.9|12051|12049|25
1652404390000|2022-05-13 01:13:10|12051.2|12049.2|12053.5|12051.5|12054.5|12052.5|12051.2|12049.2|22
1652404400000|2022-05-13 01:13:20|12053|12051|12052.9|12050.9|12053|12051|12052.7|12050.7|2
1652404410000|2022-05-13 01:13:30|12052.8|12050.8|12052.7|12050.7|12053|12051|12052.5|12050.5|1
1652404420000|2022-05-13 01:13:40|12052.8|12050.8|12052.3|12050.3|12052.9|12050.9|12052.3|12050.3|5
1652404430000|2022-05-13 01:13:50|12052.4|12050.4|12055.2|12053.2|12055.3|12053.3|12052.4|12050.4|8
1652404440000|2022-05-13 01:14:00|12055|12053|12057.5|12055.5|12057.8|12055.8|12055|12053|12
1652404450000|2022-05-13 01:14:10|12057.4|12055.4|12057|12055|12057.4|12055.4|12056.9|12054.9|1
1652404460000|2022-05-13 01:14:20|12057.3|12055.3|12058.2|12056.2|12058.2|12056.2|12057|12055|10
1652404470000|2022-05-13 01:14:30|12058.3|12056.3|12060.3|12058.3|12060.9|12058.9|12057.8|12055.8|82
1652404480000|2022-05-13 01:14:40|12060.2|12058.2|12060.2|12058.2|12060.3|12058.3|12059.7|12057.7|6
1652404490000|2022-05-13 01:14:50|12059.8|12057.8|12060.5|12058.5|12060.5|12058.5|12059.8|12057.8|12
1652404500000|2022-05-13 01:15:00|12060.7|12058.7|12060.4|12058.4|12060.7|12058.7|12059.5|12057.5|20
1652404510000|2022-05-13 01:15:10|12060.2|12058.2|12063.9|12061.9|12063.9|12061.9|12059.4|12057.4|51
1652404520000|2022-05-13 01:15:20|12063.8|12061.8|12062.7|12060.7|12063.9|12061.9|12061.9|12059.9|32
1652404530000|2022-05-13 01:15:30|12062.8|12060.8|12066.5|12064.5|12066.8|12064.8|12062.8|12060.8|44
1652404540000|2022-05-13 01:15:40|12066.4|12064.4|12064.2|12062.2|12067.2|12065.2|12063.3|12061.3|34
1652404550000|2022-05-13 01:15:50|12064.3|12062.3|12065.3|12063.3|12065.7|12063.7|12064|12062|5
1652404560000|2022-05-13 01:16:00|12065.2|12063.2|12066|12064|12066.2|12064.2|12061.7|12059.7|43
1652404570000|2022-05-13 01:16:10|12065.7|12063.7|12065.5|12063.5|12066|12064|12062.7|12060.7|28
1652404580000|2022-05-13 01:16:20|12065.4|12063.4|12073.5|12071.5|12073.5|12071.5|12065.3|12063.3|93
1652404590000|2022-05-13 01:16:30|12073.3|12071.3|12072.2|12070.2|12073.5|12071.5|12071.4|12069.4|51
1652404600000|2022-05-13 01:16:40|12072.3|12070.3|12071.9|12069.9|12072.9|12070.9|12071|12069|15
1652404610000|2022-05-13 01:16:50|12072|12070|12070.5|12068.5|12073|12071|12070.4|12068.4|27
1652404620000|2022-05-13 01:17:00|12070.8|12068.8|12072.2|12070.2|12072.2|12070.2|12070.4|12068.4|18
1652404630000|2022-05-13 01:17:10|12072.3|12070.3|12072|12070|12072.8|12070.8|12070.5|12068.5|14
1652404640000|2022-05-13 01:17:20|12071.8|12069.8|12071.8|12069.8|12072.9|12070.9|12071.2|12069.2|11
1652404650000|2022-05-13 01:17:30|12071.7|12069.7|12072.8|12070.8|12073.7|12071.7|12071.7|12069.7|14
1652404660000|2022-05-13 01:17:40|12073|12071|12072|12070|12073|12071|12072|12070|8
1652404670000|2022-05-13 01:17:50|12071.9|12069.9|12072.4|12070.4|12072.4|12070.4|12071.2|12069.2|3
1652404680000|2022-05-13 01:18:00|12072.5|12070.5|12072.9|12070.9|12073.8|12071.8|12072.5|12070.5|27
1652404690000|2022-05-13 01:18:10|12072.8|12070.8|12071.5|12069.5|12073.8|12071.8|12071.5|12069.5|23
1652404700000|2022-05-13 01:18:20|12071.7|12069.7|12071.2|12069.2|12072.8|12070.8|12071|12069|22
1652404710000|2022-05-13 01:18:30|12071|12069|12071.8|12069.8|12071.9|12069.9|12070.3|12068.3|12
1652404720000|2022-05-13 01:18:40|12071.9|12069.9|12072.2|12070.2|12072.3|12070.3|12070.9|12068.9|8
1652404730000|2022-05-13 01:18:50|12072|12070|12071.9|12069.9|12072.8|12070.8|12071.9|12069.9|7
1652404740000|2022-05-13 01:19:00|12071.8|12069.8|12072|12070|12072.3|12070.3|12071.8|12069.8|3
1652404750000|2022-05-13 01:19:10|12071.9|12069.9|12073.3|12071.3|12073.7|12071.7|12071.9|12069.9|16
1652404760000|2022-05-13 01:19:20|12073.4|12071.4|12077|12075|12077|12075|12073.2|12071.2|42
1652404770000|2022-05-13 01:19:30|12077.2|12075.2|12078.2|12076.2|12078.9|12076.9|12077|12075|53
1652404780000|2022-05-13 01:19:40|12078.3|12076.3|12080.8|12078.8|12080.9|12078.9|12078|12076|49
1652404790000|2022-05-13 01:19:50|12080.9|12078.9|12082.9|12080.9|12083.2|12081.2|12080.9|12078.9|47
1652404800000|2022-05-13 01:20:00|12082.4|12080.4|12080.5|12078.5|12082.5|12080.5|12079.5|12077.5|44
1652404810000|2022-05-13 01:20:10|12080.7|12078.7|12081.5|12079.5|12081.5|12079.5|12080.3|12078.3|33
1652404820000|2022-05-13 01:20:20|12081.7|12079.7|12083|12081|12083|12081|12081.3|12079.3|19
1652404830000|2022-05-13 01:20:30|12082.9|12080.9|12084.3|12082.3|12085.3|12083.3|12082.9|12080.9|61
1652404840000|2022-05-13 01:20:40|12084.4|12082.4|12085.3|12083.3|12085.3|12083.3|12084.4|12082.4|13
1652404850000|2022-05-13 01:20:50|12085.2|12083.2|12084.8|12082.8|12085.8|12083.8|12084.5|12082.5|18
1652404860000|2022-05-13 01:21:00|12084.7|12082.7|12087.8|12085.8|12087.8|12085.8|12084.4|12082.4|92
1652404870000|2022-05-13 01:21:10|12087.9|12085.9|12088.8|12086.8|12088.8|12086.8|12086.4|12084.4|43
1652404880000|2022-05-13 01:21:20|12088.9|12086.9|12087.5|12085.5|12089.9|12087.9|12086.4|12084.4|49
1652404890000|2022-05-13 01:21:30|12087.3|12085.3|12088.7|12086.7|12089.7|12087.7|12086.4|12084.4|17
1652404900000|2022-05-13 01:21:40|12088.5|12086.5|12088.2|12086.2|12088.7|12086.7|12087.9|12085.9|17
1652404910000|2022-05-13 01:21:50|12088|12086|12089|12087|12089|12087|12087.9|12085.9|31
1652404920000|2022-05-13 01:22:00|12088.8|12086.8|12088.3|12086.3|12089.3|12087.3|12087.5|12085.5|10
1652404930000|2022-05-13 01:22:10|12087.8|12085.8|12085.5|12083.5|12087.8|12085.8|12085.4|12083.4|29
1652404940000|2022-05-13 01:22:20|12085.8|12083.8|12085|12083|12085.8|12083.8|12084.5|12082.5|20
1652404950000|2022-05-13 01:22:30|12085.4|12083.4|12085|12083|12085.9|12083.9|12084.7|12082.7|15
1652404960000|2022-05-13 01:22:40|12085.2|12083.2|12084.7|12082.7|12085.3|12083.3|12084.3|12082.3|15
1652404970000|2022-05-13 01:22:50|12084.8|12082.8|12085.4|12083.4|12085.5|12083.5|12083|12081|48
1652404980000|2022-05-13 01:23:00|12085.5|12083.5|12084.8|12082.8|12086.2|12084.2|12084.8|12082.8|7
1652404990000|2022-05-13 01:23:10|12084.7|12082.7|12083.5|12081.5|12084.8|12082.8|12081.3|12079.3|43
1652405000000|2022-05-13 01:23:20|12083.4|12081.4|12085.7|12083.7|12086.4|12084.4|12082.8|12080.8|27
1652405010000|2022-05-13 01:23:30|12085.9|12083.9|12084.8|12082.8|12086|12084|12084.8|12082.8|27
1652405020000|2022-05-13 01:23:40|12084.9|12082.9|12083.8|12081.8|12086.4|12084.4|12083.7|12081.7|27
1652405030000|2022-05-13 01:23:50|12083.7|12081.7|12085.4|12083.4|12085.7|12083.7|12083.2|12081.2|20
1652405040000|2022-05-13 01:24:00|12085.5|12083.5|12084.7|12082.7|12085.5|12083.5|12083.8|12081.8|5
1652405050000|2022-05-13 01:24:10|12084.8|12082.8|12084.4|12082.4|12084.8|12082.8|12084|12082|6
1652405060000|2022-05-13 01:24:20|12084.5|12082.5|12084.8|12082.8|12084.8|12082.8|12084|12082|11
1652405070000|2022-05-13 01:24:30|12084.7|12082.7|12083.7|12081.7|12084.7|12082.7|12083.7|12081.7|4
1652405080000|2022-05-13 01:24:40|12083.8|12081.8|12083.5|12081.5|12084|12082|12082.3|12080.3|29
1652405090000|2022-05-13 01:24:50|12083.8|12081.8|12083.3|12081.3|12084.5|12082.5|12083.2|12081.2|10
1652405100000|2022-05-13 01:25:00|12083.4|12081.4|12084.8|12082.8|12085.8|12083.8|12083.4|12081.4|8
1652405110000|2022-05-13 01:25:10|12084.7|12082.7|12085.4|12083.4|12085.5|12083.5|12084.3|12082.3|10
1652405120000|2022-05-13 01:25:20|12085.3|12083.3|12086.5|12084.5|12086.5|12084.5|12083.8|12081.8|12
1652405130000|2022-05-13 01:25:30|12086.3|12084.3|12087.3|12085.3|12088|12086|12085.9|12083.9|30
1652405140000|2022-05-13 01:25:40|12087.8|12085.8|12086.3|12084.3|12088.2|12086.2|12086.3|12084.3|9
1652405150000|2022-05-13 01:25:50|12086.4|12084.4|12086.3|12084.3|12087.3|12085.3|12085.8|12083.8|13
1652405160000|2022-05-13 01:26:00|12086.4|12084.4|12086.8|12084.8|12087.7|12085.7|12086.4|12084.4|13
1652405170000|2022-05-13 01:26:10|12087.3|12085.3|12085.2|12083.2|12087.3|12085.3|12084.5|12082.5|22
1652405180000|2022-05-13 01:26:20|12085|12083|12084.5|12082.5|12085|12083|12084.3|12082.3|7
1652405190000|2022-05-13 01:26:30|12084.4|12082.4|12084.8|12082.8|12085.4|12083.4|12083.5|12081.5|24
1652405200000|2022-05-13 01:26:40|12084.7|12082.7|12082.2|12080.2|12084.8|12082.8|12082|12080|9
1652405210000|2022-05-13 01:26:50|12082|12080|12082.8|12080.8|12082.8|12080.8|12080.8|12078.8|27
1652405220000|2022-05-13 01:27:00|12082.5|12080.5|12082.7|12080.7|12082.8|12080.8|12081.7|12079.7|11
1652405230000|2022-05-13 01:27:10|12082.5|12080.5|12082.5|12080.5|12083|12081|12082.5|12080.5|4
1652405240000|2022-05-13 01:27:20|12081.8|12079.8|12078.4|12076.4|12082.2|12080.2|12076.8|12074.8|78
1652405250000|2022-05-13 01:27:30|12078.3|12076.3|12078.8|12076.8|12079|12077|12077.8|12075.8|9
1652405260000|2022-05-13 01:27:40|12079.2|12077.2|12078.5|12076.5|12079.2|12077.2|12077.9|12075.9|20
1652405270000|2022-05-13 01:27:50|12078.7|12076.7|12078.5|12076.5|12078.7|12076.7|12077.7|12075.7|9
1652405280000|2022-05-13 01:28:00|12078.4|12076.4|12080.2|12078.2|12080.8|12078.8|12077.9|12075.9|16
1652405290000|2022-05-13 01:28:10|12080.5|12078.5|12077.9|12075.9|12080.5|12078.5|12076.7|12074.7|72
1652405300000|2022-05-13 01:28:20|12077.8|12075.8|12078.3|12076.3|12078.4|12076.4|12077.3|12075.3|4
1652405310000|2022-05-13 01:28:30|12078.2|12076.2|12077.3|12075.3|12078.3|12076.3|12077.2|12075.2|3
1652405320000|2022-05-13 01:28:40|12077.4|12075.4|12075.9|12073.9|12077.7|12075.7|12075.7|12073.7|27
1652405330000|2022-05-13 01:28:50|12075.8|12073.8|12076.7|12074.7|12076.9|12074.9|12075.7|12073.7|7
1652405340000|2022-05-13 01:29:00|12076.5|12074.5|12076.2|12074.2|12077|12075|12075.8|12073.8|15
1652405350000|2022-05-13 01:29:10|12076|12074|12076|12074|12076|12074|12075|12073|14
1652405360000|2022-05-13 01:29:20|12075.9|12073.9|12075.3|12073.3|12076.5|12074.5|12075.3|12073.3|11
1652405370000|2022-05-13 01:29:30|12075.4|12073.4|12074.8|12072.8|12075.7|12073.7|12074.5|12072.5|13
1652405380000|2022-05-13 01:29:40|12075.2|12073.2|12075.4|12073.4|12075.4|12073.4|12074.4|12072.4|17
1652405390000|2022-05-13 01:29:50|12075.8|12073.8|12076.3|12074.3|12076.3|12074.3|12075.3|12073.3|7
1652405400000|2022-05-13 01:30:00|12076.2|12074.2|12079|12077|12079|12077|12076.2|12074.2|16
1652405410000|2022-05-13 01:30:10|12078.2|12076.2|12077.3|12075.3|12078.4|12076.4|12077.3|12075.3|8
1652405420000|2022-05-13 01:30:20|12077.4|12075.4|12076.5|12074.5|12077.9|12075.9|12076.5|12074.5|3
1652405430000|2022-05-13 01:30:30|12076.7|12074.7|12078.5|12076.5|12078.5|12076.5|12076.7|12074.7|12
1652405440000|2022-05-13 01:30:40|12078.7|12076.7|12078.2|12076.2|12078.7|12076.7|12077.8|12075.8|6
1652405450000|2022-05-13 01:30:50|12078.3|12076.3|12078.7|12076.7|12078.8|12076.8|12077.8|12075.8|17
1652405460000|2022-05-13 01:31:00|12077.7|12075.7|12077|12075|12077.8|12075.8|12076.5|12074.5|9
1652405470000|2022-05-13 01:31:10|12077.2|12075.2|12076.8|12074.8|12077.4|12075.4|12076.2|12074.2|18
1652405480000|2022-05-13 01:31:20|12077.3|12075.3|12076|12074|12077.3|12075.3|12076|12074|11
1652405490000|2022-05-13 01:31:30|12075.8|12073.8|12074.5|12072.5|12075.9|12073.9|12074.5|12072.5|14
1652405500000|2022-05-13 01:31:40|12074.3|12072.3|12071.4|12069.4|12074.3|12072.3|12071.2|12069.2|48
1652405510000|2022-05-13 01:31:50|12071.3|12069.3|12071.4|12069.4|12072.3|12070.3|12070.9|12068.9|11
1652405520000|2022-05-13 01:32:00|12071.3|12069.3|12067.4|12065.4|12071.3|12069.3|12067.4|12065.4|63
1652405530000|2022-05-13 01:32:10|12067.3|12065.3|12068.3|12066.3|12068.4|12066.4|12067|12065|33
1652405540000|2022-05-13 01:32:20|12068.2|12066.2|12068.2|12066.2|12070|12068|12068|12066|11
1652405550000|2022-05-13 01:32:30|12068.3|12066.3|12067.4|12065.4|12069|12067|12067.4|12065.4|11
1652405560000|2022-05-13 01:32:40|12067.5|12065.5|12066|12064|12067.5|12065.5|12065.2|12063.2|11
1652405570000|2022-05-13 01:32:50|12066.2|12064.2|12065.3|12063.3|12066.2|12064.2|12064.5|12062.5|16
1652405580000|2022-05-13 01:33:00|12065|12063|12065.8|12063.8|12066.2|12064.2|12063.8|12061.8|30
1652405590000|2022-05-13 01:33:10|12065.7|12063.7|12066.7|12064.7|12067.4|12065.4|12064.2|12062.2|29
1652405600000|2022-05-13 01:33:20|12066.8|12064.8|12072.3|12070.3|12072.7|12070.7|12066.5|12064.5|24
1652405610000|2022-05-13 01:33:30|12072.5|12070.5|12072|12070|12072.8|12070.8|12071.8|12069.8|4
1652405620000|2022-05-13 01:33:40|12071.9|12069.9|12071.3|12069.3|12072|12070|12070.8|12068.8|13
1652405630000|2022-05-13 01:33:50|12071.4|12069.4|12073.5|12071.5|12075|12073|12070.9|12068.9|20
1652405640000|2022-05-13 01:34:00|12073.7|12071.7|12071.4|12069.4|12074.3|12072.3|12071.3|12069.3|5
1652405650000|2022-05-13 01:34:10|12071.3|12069.3|12070.7|12068.7|12071.5|12069.5|12070.5|12068.5|17
1652405660000|2022-05-13 01:34:20|12070.8|12068.8|12070.4|12068.4|12070.8|12068.8|12069.5|12067.5|6
1652405670000|2022-05-13 01:34:30|12070.3|12068.3|12070.5|12068.5|12071|12069|12069.9|12067.9|5
1652405680000|2022-05-13 01:34:40|12070.4|12068.4|12070.4|12068.4|12070.7|12068.7|12069.9|12067.9|5
1652405690000|2022-05-13 01:34:50|12070.5|12068.5|12072.2|12070.2|12072.2|12070.2|12070.5|12068.5|13
1652405700000|2022-05-13 01:35:00|12071.9|12069.9|12071.2|12069.2|12072|12070|12071.2|12069.2|4
1652405710000|2022-05-13 01:35:10|12071|12069|12069.7|12067.7|12071.8|12069.8|12069.7|12067.7|21
1652405720000|2022-05-13 01:35:20|12069.5|12067.5|12066.7|12064.7|12069.5|12067.5|12066.7|12064.7|23
1652405730000|2022-05-13 01:35:30|12066.8|12064.8|12064.8|12062.8|12067.2|12065.2|12064.5|12062.5|25
1652405740000|2022-05-13 01:35:40|12064.7|12062.7|12066.8|12064.8|12067.9|12065.9|12064.5|12062.5|40
1652405750000|2022-05-13 01:35:50|12067.2|12065.2|12066.4|12064.4|12067.3|12065.3|12066.3|12064.3|12
1652405760000|2022-05-13 01:36:00|12066.5|12064.5|12067|12065|12068.2|12066.2|12066.5|12064.5|3
1652405770000|2022-05-13 01:36:10|12066.9|12064.9|12067.8|12065.8|12067.9|12065.9|12066|12064|11
1652405780000|2022-05-13 01:36:20|12067.9|12065.9|12065|12063|12068.9|12066.9|12064.9|12062.9|20
1652405790000|2022-05-13 01:36:30|12065.2|12063.2|12062.4|12060.4|12066|12064|12061.7|12059.7|72
1652405800000|2022-05-13 01:36:40|12062.3|12060.3|12062.5|12060.5|12064.3|12062.3|12060.7|12058.7|32
1652405810000|2022-05-13 01:36:50|12062.9|12060.9|12064.2|12062.2|12064.4|12062.4|12062.7|12060.7|14
1652405820000|2022-05-13 01:37:00|12064.4|12062.4|12060.9|12058.9|12064.8|12062.8|12060.8|12058.8|46
1652405830000|2022-05-13 01:37:10|12060.8|12058.8|12061.3|12059.3|12062.4|12060.4|12059.9|12057.9|16
1652405840000|2022-05-13 01:37:20|12061.4|12059.4|12061.4|12059.4|12062.4|12060.4|12061.2|12059.2|6
1652405850000|2022-05-13 01:37:30|12061.5|12059.5|12063.9|12061.9|12065.2|12063.2|12061.4|12059.4|15
1652405860000|2022-05-13 01:37:40|12063.8|12061.8|12062.3|12060.3|12063.9|12061.9|12062|12060|7
1652405870000|2022-05-13 01:37:50|12062.4|12060.4|12061.7|12059.7|12064.2|12062.2|12061.4|12059.4|25
1652405880000|2022-05-13 01:38:00|12061.8|12059.8|12059.8|12057.8|12061.9|12059.9|12059.7|12057.7|10
1652405890000|2022-05-13 01:38:10|12059.9|12057.9|12057.7|12055.7|12060|12058|12055.3|12053.3|50
1652405900000|2022-05-13 01:38:20|12057.2|12055.2|12055.7|12053.7|12057.7|12055.7|12055.7|12053.7|40
1652405910000|2022-05-13 01:38:30|12055.5|12053.5|12053.4|12051.4|12056.3|12054.3|12053.3|12051.3|30
1652405920000|2022-05-13 01:38:40|12053.5|12051.5|12050.8|12048.8|12053.9|12051.9|12050.7|12048.7|63
1652405930000|2022-05-13 01:38:50|12050.9|12048.9|12053|12051|12053.4|12051.4|12050.9|12048.9|43
1652405940000|2022-05-13 01:39:00|12052.8|12050.8|12050.9|12048.9|12053|12051|12050.5|12048.5|22
1652405950000|2022-05-13 01:39:10|12051.7|12049.7|12052.2|12050.2|12052.5|12050.5|12051.4|12049.4|17
1652405960000|2022-05-13 01:39:20|12052.3|12050.3|12050.4|12048.4|12052.4|12050.4|12050.4|12048.4|8
1652405970000|2022-05-13 01:39:30|12049.5|12047.5|12047.9|12045.9|12049.5|12047.5|12046|12044|62
1652405980000|2022-05-13 01:39:40|12047.5|12045.5|12048.7|12046.7|12049.8|12047.8|12047.3|12045.3|22
1652405990000|2022-05-13 01:39:50|12049|12047|12051.3|12049.3|12053.2|12051.2|12048.2|12046.2|36
1652406000000|2022-05-13 01:40:00|12051.2|12049.2|12047.9|12045.9|12051.3|12049.3|12047.8|12045.8|21
1652406010000|2022-05-13 01:40:10|12047.8|12045.8|12047.2|12045.2|12050.8|12048.8|12047|12045|34
1652406020000|2022-05-13 01:40:20|12047|12045|12047.8|12045.8|12048.7|12046.7|12047|12045|34
1652406030000|2022-05-13 01:40:30|12047.9|12045.9|12052|12050|12052.2|12050.2|12047.8|12045.8|24
1652406040000|2022-05-13 01:40:40|12051.9|12049.9|12054.3|12052.3|12054.7|12052.7|12051.3|12049.3|20
1652406050000|2022-05-13 01:40:50|12054.4|12052.4|12053.7|12051.7|12055.9|12053.9|12053.7|12051.7|26
1652406060000|2022-05-13 01:41:00|12053.5|12051.5|12055.2|12053.2|12055.3|12053.3|12053.2|12051.2|14
1652406070000|2022-05-13 01:41:10|12055.3|12053.3|12057.2|12055.2|12057.7|12055.7|12055.2|12053.2|13
1652406080000|2022-05-13 01:41:20|12057|12055|12057.5|12055.5|12058.3|12056.3|12057|12055|19
1652406090000|2022-05-13 01:41:30|12057.4|12055.4|12058.5|12056.5|12058.7|12056.7|12057.2|12055.2|15
1652406100000|2022-05-13 01:41:40|12058|12056|12058|12056|12058.7|12056.7|12057.2|12055.2|11
1652406110000|2022-05-13 01:41:50|12058.3|12056.3|12057.8|12055.8|12058.7|12056.7|12057.8|12055.8|5
1652406120000|2022-05-13 01:42:00|12058.2|12056.2|12058.2|12056.2|12058.9|12056.9|12057.9|12055.9|16
1652406130000|2022-05-13 01:42:10|12057.9|12055.9|12056.2|12054.2|12057.9|12055.9|12055.4|12053.4|30
1652406140000|2022-05-13 01:42:20|12056.3|12054.3|12057.3|12055.3|12057.7|12055.7|12056.3|12054.3|10
1652406150000|2022-05-13 01:42:30|12057.5|12055.5|12060.8|12058.8|12062|12060|12057.5|12055.5|21
1652406160000|2022-05-13 01:42:40|12060.9|12058.9|12060|12058|12061.3|12059.3|12059.2|12057.2|22
1652406170000|2022-05-13 01:42:50|12060.2|12058.2|12058.7|12056.7|12061.2|12059.2|12058.4|12056.4|17
1652406180000|2022-05-13 01:43:00|12058.8|12056.8|12059.8|12057.8|12059.8|12057.8|12056.8|12054.8|12
1652406190000|2022-05-13 01:43:10|12059.7|12057.7|12058.4|12056.4|12059.8|12057.8|12058.2|12056.2|4
1652406200000|2022-05-13 01:43:20|12058.3|12056.3|12057.5|12055.5|12058.4|12056.4|12057.3|12055.3|4
1652406210000|2022-05-13 01:43:30|12057.7|12055.7|12058.5|12056.5|12058.5|12056.5|12057.5|12055.5|7
1652406220000|2022-05-13 01:43:40|12058.4|12056.4|12056.5|12054.5|12058.4|12056.4|12056.4|12054.4|7
1652406230000|2022-05-13 01:43:50|12056.4|12054.4|12053.9|12051.9|12056.4|12054.4|12052.9|12050.9|24
1652406240000|2022-05-13 01:44:00|12054|12052|12054.3|12052.3|12054.4|12052.4|12052.4|12050.4|51
1652406250000|2022-05-13 01:44:10|12053.5|12051.5|12054.2|12052.2|12054.3|12052.3|12052.3|12050.3|20
1652406260000|2022-05-13 01:44:20|12054|12052|12053|12051|12054.4|12052.4|12052.4|12050.4|8
1652406270000|2022-05-13 01:44:30|12052.9|12050.9|12050.2|12048.2|12053|12051|12049.3|12047.3|70
1652406280000|2022-05-13 01:44:40|12049.8|12047.8|12050.4|12048.4|12050.5|12048.5|12049|12047|8
1652406290000|2022-05-13 01:44:50|12050.5|12048.5|12050.7|12048.7|12051.4|12049.4|12050.2|12048.2|6
1652406300000|2022-05-13 01:45:00|12050.9|12048.9|12053.7|12051.7|12053.8|12051.8|12050.5|12048.5|16
1652406310000|2022-05-13 01:45:10|12053.5|12051.5|12054.2|12052.2|12054.2|12052.2|12052.5|12050.5|11
1652406320000|2022-05-13 01:45:20|12055.3|12053.3|12056.8|12054.8|12057.5|12055.5|12055.3|12053.3|34
1652406330000|2022-05-13 01:45:30|12056.9|12054.9|12058.2|12056.2|12058.2|12056.2|12055.5|12053.5|9
1652406340000|2022-05-13 01:45:40|12058.3|12056.3|12057.7|12055.7|12059.7|12057.7|12057.5|12055.5|23
1652406350000|2022-05-13 01:45:50|12057.5|12055.5|12059.7|12057.7|12059.7|12057.7|12057.2|12055.2|12
1652406360000|2022-05-13 01:46:00|12059.5|12057.5|12064|12062|12064.2|12062.2|12059.5|12057.5|60
1652406370000|2022-05-13 01:46:10|12063.9|12061.9|12061.4|12059.4|12064.2|12062.2|12060.9|12058.9|15
1652406380000|2022-05-13 01:46:20|12061.3|12059.3|12059|12057|12061.5|12059.5|12058.8|12056.8|26
1652406390000|2022-05-13 01:46:30|12059.2|12057.2|12059|12057|12060.2|12058.2|12059|12057|12
1652406400000|2022-05-13 01:46:40|12058.9|12056.9|12060.2|12058.2|12060.2|12058.2|12058.7|12056.7|6
1652406410000|2022-05-13 01:46:50|12060|12058|12058.9|12056.9|12060.2|12058.2|12058.8|12056.8|20
1652406420000|2022-05-13 01:47:00|12059|12057|12058.7|12056.7|12060.3|12058.3|12058.7|12056.7|11
1652406430000|2022-05-13 01:47:10|12058.8|12056.8|12058.7|12056.7|12059|12057|12055.4|12053.4|25
1652406440000|2022-05-13 01:47:20|12058.5|12056.5|12055.9|12053.9|12058.7|12056.7|12055.8|12053.8|13
1652406450000|2022-05-13 01:47:30|12056|12054|12056.9|12054.9|12057.7|12055.7|12056|12054|0
1652406460000|2022-05-13 01:47:40|12056.8|12054.8|12053.5|12051.5|12056.8|12054.8|12053.4|12051.4|7
1652406470000|2022-05-13 01:47:50|12053.4|12051.4|12055.2|12053.2|12055.9|12053.9|12052.9|12050.9|16
1652406480000|2022-05-13 01:48:00|12054.9|12052.9|12052.5|12050.5|12055.5|12053.5|12052.3|12050.3|6
1652406490000|2022-05-13 01:48:10|12052.8|12050.8|12055.2|12053.2|12055.9|12053.9|12052.3|12050.3|19
1652406500000|2022-05-13 01:48:20|12055|12053|12057.4|12055.4|12058|12056|12055|12053|7
1652406510000|2022-05-13 01:48:30|12057.3|12055.3|12058.2|12056.2|12058.2|12056.2|12057|12055|4
1652406520000|2022-05-13 01:48:40|12058.7|12056.7|12059.2|12057.2|12059.5|12057.5|12057.8|12055.8|20
1652406530000|2022-05-13 01:48:50|12059|12057|12061|12059|12061.5|12059.5|12058|12056|23
1652406540000|2022-05-13 01:49:00|12060.9|12058.9|12058.5|12056.5|12060.9|12058.9|12057.8|12055.8|15
1652406550000|2022-05-13 01:49:10|12058.7|12056.7|12060.2|12058.2|12060.4|12058.4|12058.7|12056.7|4
1652406560000|2022-05-13 01:49:20|12060.3|12058.3|12060.5|12058.5|12061|12059|12059.8|12057.8|8
1652406570000|2022-05-13 01:49:30|12060.3|12058.3|12063|12061|12063.3|12061.3|12060.3|12058.3|24
1652406580000|2022-05-13 01:49:40|12063.4|12061.4|12062.3|12060.3|12063.4|12061.4|12062.2|12060.2|16
1652406590000|2022-05-13 01:49:50|12062.4|12060.4|12063.5|12061.5|12063.8|12061.8|12060.7|12058.7|28
1652406600000|2022-05-13 01:50:00|12063.7|12061.7|12061|12059|12064.2|12062.2|12060.3|12058.3|31
1652406610000|2022-05-13 01:50:10|12060.9|12058.9|12061.5|12059.5|12061.8|12059.8|12060.4|12058.4|5
1652406620000|2022-05-13 01:50:20|12061.4|12059.4|12063|12061|12063|12061|12061.4|12059.4|12
1652406630000|2022-05-13 01:50:30|12062.9|12060.9|12062.5|12060.5|12063|12061|12062.5|12060.5|4
1652406640000|2022-05-13 01:50:40|12062.8|12060.8|12062.5|12060.5|12064.4|12062.4|12062.5|12060.5|13
1652406650000|2022-05-13 01:50:50|12062.7|12060.7|12062.3|12060.3|12062.8|12060.8|12061.4|12059.4|16
1652406660000|2022-05-13 01:51:00|12062.4|12060.4|12064.7|12062.7|12065.2|12063.2|12062.4|12060.4|43
1652406670000|2022-05-13 01:51:10|12064.5|12062.5|12063.4|12061.4|12064.7|12062.7|12063.4|12061.4|2
1652406680000|2022-05-13 01:51:20|12063.2|12061.2|12065.5|12063.5|12065.5|12063.5|12062.8|12060.8|17
1652406690000|2022-05-13 01:51:30|12065.7|12063.7|12066.9|12064.9|12067|12065|12065.5|12063.5|22
1652406700000|2022-05-13 01:51:40|12067|12065|12067.3|12065.3|12068.2|12066.2|12065.4|12063.4|24
1652406710000|2022-05-13 01:51:50|12067.2|12065.2|12066.4|12064.4|12067.5|12065.5|12066.3|12064.3|10
1652406720000|2022-05-13 01:52:00|12066.3|12064.3|12064.3|12062.3|12066.3|12064.3|12062.3|12060.3|21
1652406730000|2022-05-13 01:52:10|12064.2|12062.2|12066|12064|12066.2|12064.2|12063.5|12061.5|12
1652406740000|2022-05-13 01:52:20|12065.9|12063.9|12065.7|12063.7|12066.2|12064.2|12064.4|12062.4|7
1652406750000|2022-05-13 01:52:30|12065.8|12063.8|12067|12065|12067.5|12065.5|12065.8|12063.8|13
1652406760000|2022-05-13 01:52:40|12067.2|12065.2|12067.8|12065.8|12067.8|12065.8|12067|12065|8
1652406770000|2022-05-13 01:52:50|12067.9|12065.9|12068.2|12066.2|12068.7|12066.7|12067.2|12065.2|14
1652406780000|2022-05-13 01:53:00|12068|12066|12068|12066|12069.5|12067.5|12067.7|12065.7|19
1652406790000|2022-05-13 01:53:10|12068.2|12066.2|12069.5|12067.5|12069.7|12067.7|12067.3|12065.3|51
1652406800000|2022-05-13 01:53:20|12069.3|12067.3|12071.5|12069.5|12071.5|12069.5|12069|12067|30
1652406810000|2022-05-13 01:53:30|12071.2|12069.2|12070.9|12068.9|12071.5|12069.5|12070.5|12068.5|18
1652406820000|2022-05-13 01:53:40|12071|12069|12071.9|12069.9|12072|12070|12070.5|12068.5|7
1652406830000|2022-05-13 01:53:50|12072.7|12070.7|12070.9|12068.9|12072.8|12070.8|12070|12068|45
1652406840000|2022-05-13 01:54:00|12071|12069|12072.3|12070.3|12073.4|12071.4|12070.4|12068.4|57
1652406850000|2022-05-13 01:54:10|12072.4|12070.4|12072.2|12070.2|12073.2|12071.2|12071.8|12069.8|33
1652406860000|2022-05-13 01:54:20|12072.3|12070.3|12073.3|12071.3|12073.4|12071.4|12072|12070|28
1652406870000|2022-05-13 01:54:30|12073.2|12071.2|12072.4|12070.4|12073.3|12071.3|12072|12070|13
1652406880000|2022-05-13 01:54:40|12072.3|12070.3|12072.4|12070.4|12073|12071|12072|12070|17
1652406890000|2022-05-13 01:54:50|12072.5|12070.5|12073.3|12071.3|12073.3|12071.3|12072.5|12070.5|13
1652406900000|2022-05-13 01:55:00|12073.4|12071.4|12073.4|12071.4|12075.3|12073.3|12073.4|12071.4|28
1652406910000|2022-05-13 01:55:10|12073.2|12071.2|12072.2|12070.2|12073.4|12071.4|12072.2|12070.2|3
1652406920000|2022-05-13 01:55:20|12071.9|12069.9|12070.9|12068.9|12071.9|12069.9|12070.3|12068.3|27
1652406930000|2022-05-13 01:55:30|12070.8|12068.8|12068.8|12066.8|12070.8|12068.8|12068.4|12066.4|9
1652406940000|2022-05-13 01:55:40|12068.4|12066.4|12069.3|12067.3|12069.4|12067.4|12068.3|12066.3|6
1652406950000|2022-05-13 01:55:50|12069.2|12067.2|12066.5|12064.5|12069.2|12067.2|12066.5|12064.5|22
1652406960000|2022-05-13 01:56:00|12066.4|12064.4|12066.5|12064.5|12067.2|12065.2|12066.4|12064.4|7
1652406970000|2022-05-13 01:56:10|12066.8|12064.8|12067.3|12065.3|12068|12066|12066.3|12064.3|16
1652406980000|2022-05-13 01:56:20|12067.2|12065.2|12069.9|12067.9|12070.2|12068.2|12066.8|12064.8|40
1652406990000|2022-05-13 01:56:30|12070|12068|12069.4|12067.4|12070.7|12068.7|12068.9|12066.9|8
1652407000000|2022-05-13 01:56:40|12069.7|12067.7|12068.2|12066.2|12069.9|12067.9|12068.2|12066.2|3
1652407010000|2022-05-13 01:56:50|12068|12066|12066.5|12064.5|12068.2|12066.2|12066.5|12064.5|4
1652407020000|2022-05-13 01:57:00|12065.5|12063.5|12065.9|12063.9|12066.4|12064.4|12065.5|12063.5|19
1652407030000|2022-05-13 01:57:10|12065.8|12063.8|12065.9|12063.9|12066.2|12064.2|12064.9|12062.9|6
1652407040000|2022-05-13 01:57:20|12065|12063|12066.7|12064.7|12066.7|12064.7|12065|12063|9
1652407050000|2022-05-13 01:57:30|12066.3|12064.3|12069|12067|12069.4|12067.4|12066.3|12064.3|12
1652407060000|2022-05-13 01:57:40|12068.8|12066.8|12067.4|12065.4|12068.8|12066.8|12067.2|12065.2|2
1652407070000|2022-05-13 01:57:50|12067.3|12065.3|12066.3|12064.3|12067.3|12065.3|12066|12064|1
1652407080000|2022-05-13 01:58:00|12066.8|12064.8|12067.4|12065.4|12069.2|12067.2|12066.7|12064.7|11
1652407090000|2022-05-13 01:58:10|12067.3|12065.3|12068.9|12066.9|12069|12067|12067|12065|3
1652407100000|2022-05-13 01:58:20|12069|12067|12068.3|12066.3|12069|12067|12068.3|12066.3|2
1652407110000|2022-05-13 01:58:30|12068.2|12066.2|12066.9|12064.9|12068.7|12066.7|12066.5|12064.5|10
1652407120000|2022-05-13 01:58:40|12067|12065|12067.3|12065.3|12068.7|12066.7|12067|12065|3
1652407130000|2022-05-13 01:58:50|12066.7|12064.7|12067.4|12065.4|12067.9|12065.9|12066.7|12064.7|4
1652407140000|2022-05-13 01:59:00|12067.5|12065.5|12068.9|12066.9|12069|12067|12067.3|12065.3|5
1652407150000|2022-05-13 01:59:10|12068.8|12066.8|12068.7|12066.7|12069|12067|12068.7|12066.7|1
1652407160000|2022-05-13 01:59:20|12068.8|12066.8|12069.7|12067.7|12069.8|12067.8|12068.7|12066.7|5
1652407170000|2022-05-13 01:59:30|12069.8|12067.8|12069|12067|12070.4|12068.4|12068.8|12066.8|9
1652407180000|2022-05-13 01:59:40|12068.9|12066.9|12067.9|12065.9|12069.2|12067.2|12067.7|12065.7|4
1652407190000|2022-05-13 01:59:50|12067.8|12065.8|12067.5|12065.5|12068|12066|12067.3|12065.3|5
1652407200000|2022-05-13 02:00:00|12067.7|12065.7|12068.2|12066.2|12068.8|12066.8|12067.7|12065.7|6
1652407210000|2022-05-13 02:00:10|12067.9|12065.9|12069.8|12067.8|12069.9|12067.9|12067.9|12065.9|11
1652407220000|2022-05-13 02:00:20|12069.9|12067.9|12071.2|12069.2|12071.2|12069.2|12069.7|12067.7|15
1652407230000|2022-05-13 02:00:30|12071|12069|12071.5|12069.5|12071.5|12069.5|12070.7|12068.7|9
1652407240000|2022-05-13 02:00:40|12071.3|12069.3|12072.9|12070.9|12074.3|12072.3|12071.3|12069.3|24
1652407250000|2022-05-13 02:00:50|12073.2|12071.2|12078.2|12076.2|12078.4|12076.4|12072.2|12070.2|58
1652407260000|2022-05-13 02:01:00|12078|12076|12077.8|12075.8|12079|12077|12077.8|12075.8|50
1652407270000|2022-05-13 02:01:10|12077.7|12075.7|12078.4|12076.4|12079.2|12077.2|12077.2|12075.2|20
1652407280000|2022-05-13 02:01:20|12078.5|12076.5|12078.4|12076.4|12079.2|12077.2|12078.3|12076.3|8
1652407290000|2022-05-13 02:01:30|12078.5|12076.5|12077.3|12075.3|12078.5|12076.5|12077.3|12075.3|14
1652407300000|2022-05-13 02:01:40|12077.5|12075.5|12072|12070|12077.9|12075.9|12071.3|12069.3|67
1652407310000|2022-05-13 02:01:50|12071.9|12069.9|12072.8|12070.8|12073.4|12071.4|12071.8|12069.8|14
1652407320000|2022-05-13 02:02:00|12072.9|12070.9|12074.5|12072.5|12074.9|12072.9|12072.9|12070.9|8
1652407330000|2022-05-13 02:02:10|12074.2|12072.2|12076.8|12074.8|12076.8|12074.8|12072.8|12070.8|29
1652407340000|2022-05-13 02:02:20|12076.9|12074.9|12078.2|12076.2|12079.4|12077.4|12076.9|12074.9|21
1652407350000|2022-05-13 02:02:30|12078.3|12076.3|12079.5|12077.5|12079.7|12077.7|12078.3|12076.3|15
1652407360000|2022-05-13 02:02:40|12079.4|12077.4|12080.8|12078.8|12082.3|12080.3|12079.3|12077.3|52
1652407370000|2022-05-13 02:02:50|12081.2|12079.2|12080.7|12078.7|12081.3|12079.3|12079.8|12077.8|8
1652407380000|2022-05-13 02:03:00|12081.2|12079.2|12081.7|12079.7|12081.8|12079.8|12080.2|12078.2|18
1652407390000|2022-05-13 02:03:10|12081.5|12079.5|12077.5|12075.5|12081.9|12079.9|12077.5|12075.5|21
1652407400000|2022-05-13 02:03:20|12077.4|12075.4|12078.5|12076.5|12078.7|12076.7|12077|12075|10
1652407410000|2022-05-13 02:03:30|12078.8|12076.8|12076.4|12074.4|12079|12077|12076.4|12074.4|14
1652407420000|2022-05-13 02:03:40|12076.3|12074.3|12076.9|12074.9|12077.3|12075.3|12076|12074|5
1652407430000|2022-05-13 02:03:50|12077|12075|12076.9|12074.9|12078.2|12076.2|12076.8|12074.8|9
1652407440000|2022-05-13 02:04:00|12077.3|12075.3|12075.4|12073.4|12077.5|12075.5|12075.4|12073.4|2
1652407450000|2022-05-13 02:04:10|12075.3|12073.3|12074.3|12072.3|12075.3|12073.3|12073|12071|19
1652407460000|2022-05-13 02:04:20|12074.2|12072.2|12072.8|12070.8|12074.2|12072.2|12071.9|12069.9|13
1652407470000|2022-05-13 02:04:30|12073|12071|12072.2|12070.2|12073.4|12071.4|12072.2|12070.2|7
1652407480000|2022-05-13 02:04:40|12071.9|12069.9|12073.4|12071.4|12073.7|12071.7|12071.9|12069.9|9
1652407490000|2022-05-13 02:04:50|12073.5|12071.5|12075.4|12073.4|12075.4|12073.4|12073.5|12071.5|10
1652407500000|2022-05-13 02:05:00|12076|12074|12073.7|12071.7|12076.5|12074.5|12073.5|12071.5|13
1652407510000|2022-05-13 02:05:10|12073.8|12071.8|12073.5|12071.5|12075.5|12073.5|12073.3|12071.3|50
1652407520000|2022-05-13 02:05:20|12073.4|12071.4|12074.2|12072.2|12074.7|12072.7|12073.4|12071.4|34
1652407530000|2022-05-13 02:05:30|12074|12072|12073.4|12071.4|12074.7|12072.7|12073|12071|11
1652407540000|2022-05-13 02:05:40|12073|12071|12073.5|12071.5|12074.2|12072.2|12073|12071|6
1652407550000|2022-05-13 02:05:50|12073.7|12071.7|12075|12073|12075.2|12073.2|12073.7|12071.7|6
1652407560000|2022-05-13 02:06:00|12075.2|12073.2|12076.7|12074.7|12076.8|12074.8|12075.2|12073.2|16
1652407570000|2022-05-13 02:06:10|12076.5|12074.5|12078.5|12076.5|12078.5|12076.5|12076|12074|27
1652407580000|2022-05-13 02:06:20|12078.4|12076.4|12078|12076|12079.5|12077.5|12077.7|12075.7|23
1652407590000|2022-05-13 02:06:30|12078.2|12076.2|12078.4|12076.4|12079|12077|12078.2|12076.2|6
1652407600000|2022-05-13 02:06:40|12078.2|12076.2|12079.2|12077.2|12079.2|12077.2|12077.7|12075.7|6
1652407610000|2022-05-13 02:06:50|12080|12078|12078.3|12076.3|12080.8|12078.8|12077.8|12075.8|33
1652407620000|2022-05-13 02:07:00|12078.2|12076.2|12077.5|12075.5|12078.4|12076.4|12077.4|12075.4|27
1652407630000|2022-05-13 02:07:10|12077.8|12075.8|12078|12076|12078.9|12076.9|12077.4|12075.4|17
1652407640000|2022-05-13 02:07:20|12078.2|12076.2|12078.3|12076.3|12078.7|12076.7|12077.8|12075.8|3
1652407650000|2022-05-13 02:07:30|12078.2|12076.2|12077.8|12075.8|12079|12077|12077.7|12075.7|23
1652407660000|2022-05-13 02:07:40|12078.4|12076.4|12077.9|12075.9|12078.8|12076.8|12077.5|12075.5|10
1652407670000|2022-05-13 02:07:50|12078.2|12076.2|12078.3|12076.3|12078.5|12076.5|12077.4|12075.4|31
1652407680000|2022-05-13 02:08:00|12078.2|12076.2|12075.7|12073.7|12078.2|12076.2|12075.2|12073.2|18
1652407690000|2022-05-13 02:08:10|12075.8|12073.8|12078.3|12076.3|12079.9|12077.9|12075.4|12073.4|49
1652407700000|2022-05-13 02:08:20|12078.2|12076.2|12079|12077|12079.9|12077.9|12078.2|12076.2|21
1652407710000|2022-05-13 02:08:30|12078.9|12076.9|12078.7|12076.7|12080|12078|12078.2|12076.2|12
1652407720000|2022-05-13 02:08:40|12078.8|12076.8|12078.4|12076.4|12079.3|12077.3|12077.7|12075.7|24
1652407730000|2022-05-13 02:08:50|12078.5|12076.5|12078.4|12076.4|12079.3|12077.3|12078.3|12076.3|3
1652407740000|2022-05-13 02:09:00|12078.5|12076.5|12077.2|12075.2|12078.8|12076.8|12076.8|12074.8|8
1652407750000|2022-05-13 02:09:10|12077|12075|12077|12075|12077.4|12075.4|12076.7|12074.7|2
1652407760000|2022-05-13 02:09:20|12076.9|12074.9|12075.2|12073.2|12077.3|12075.3|12075|12073|12
1652407770000|2022-05-13 02:09:30|12074.5|12072.5|12075|12073|12076.2|12074.2|12074.5|12072.5|12
1652407780000|2022-05-13 02:09:40|12074.9|12072.9|12076.2|12074.2|12076.5|12074.5|12074.8|12072.8|8
1652407790000|2022-05-13 02:09:50|12076.3|12074.3|12075.9|12073.9|12076.4|12074.4|12075.8|12073.8|2
1652407800000|2022-05-13 02:10:00|12076|12074|12077.3|12075.3|12077.5|12075.5|12076|12074|11
1652407810000|2022-05-13 02:10:10|12076.8|12074.8|12077|12075|12077.4|12075.4|12076.8|12074.8|1
1652407820000|2022-05-13 02:10:20|12076.9|12074.9|12075.9|12073.9|12076.9|12074.9|12075.9|12073.9|2
1652407830000|2022-05-13 02:10:30|12075.8|12073.8|12075|12073|12076|12074|12075|12073|12
1652407840000|2022-05-13 02:10:40|12075.3|12073.3|12076|12074|12076.4|12074.4|12075.2|12073.2|20
1652407850000|2022-05-13 02:10:50|12076.2|12074.2|12075|12073|12077.4|12075.4|12074.3|12072.3|33
1652407860000|2022-05-13 02:11:00|12074.5|12072.5|12075.5|12073.5|12076|12074|12074.5|12072.5|5
1652407870000|2022-05-13 02:11:10|12075.4|12073.4|12075.2|12073.2|12075.5|12073.5|12074.4|12072.4|5
1652407880000|2022-05-13 02:11:20|12075|12073|12072.7|12070.7|12075|12073|12072.7|12070.7|18
1652407890000|2022-05-13 02:11:30|12072.2|12070.2|12072|12070|12072.2|12070.2|12070.2|12068.2|25
1652407900000|2022-05-13 02:11:40|12071.5|12069.5|12070.8|12068.8|12071.8|12069.8|12070.8|12068.8|6
1652407910000|2022-05-13 02:11:50|12070.7|12068.7|12069.3|12067.3|12070.7|12068.7|12068.8|12066.8|18
1652407920000|2022-05-13 02:12:00|12068.9|12066.9|12068.4|12066.4|12069.3|12067.3|12067.7|12065.7|25
1652407930000|2022-05-13 02:12:10|12068.3|12066.3|12067|12065|12068.7|12066.7|12066.2|12064.2|56
1652407940000|2022-05-13 02:12:20|12067.2|12065.2|12067|12065|12068.8|12066.8|12066.8|12064.8|113
1652407950000|2022-05-13 02:12:30|12066.4|12064.4|12067.3|12065.3|12068|12066|12066.4|12064.4|12
1652407960000|2022-05-13 02:12:40|12067.4|12065.4|12067|12065|12067.7|12065.7|12066.9|12064.9|6
1652407970000|2022-05-13 02:12:50|12066.9|12064.9|12062.4|12060.4|12066.9|12064.9|12061.3|12059.3|130
1652407980000|2022-05-13 02:13:00|12062.5|12060.5|12063.9|12061.9|12064.3|12062.3|12062.4|12060.4|16
1652407990000|2022-05-13 02:13:10|12063.8|12061.8|12063.8|12061.8|12063.9|12061.9|12063.5|12061.5|6
1652408000000|2022-05-13 02:13:20|12063.9|12061.9|12065.2|12063.2|12065.4|12063.4|12063.9|12061.9|39
1652408010000|2022-05-13 02:13:30|12066.2|12064.2|12064.4|12062.4|12066.2|12064.2|12064.4|12062.4|32
1652408020000|2022-05-13 02:13:40|12064.3|12062.3|12064.3|12062.3|12064.3|12062.3|12063.5|12061.5|2
1652408030000|2022-05-13 02:13:50|12064.2|12062.2|12065.3|12063.3|12065.3|12063.3|12063.5|12061.5|7
1652408040000|2022-05-13 02:14:00|12065.2|12063.2|12064.3|12062.3|12065.2|12063.2|12063.5|12061.5|6
1652408050000|2022-05-13 02:14:10|12064.4|12062.4|12064.8|12062.8|12065|12063|12064|12062|6
1652408060000|2022-05-13 02:14:20|12064.9|12062.9|12063.9|12061.9|12065.9|12063.9|12063.4|12061.4|10
1652408070000|2022-05-13 02:14:30|12064|12062|12064.5|12062.5|12065.2|12063.2|12064|12062|2
1652408080000|2022-05-13 02:14:40|12064.7|12062.7|12063.8|12061.8|12064.7|12062.7|12063.8|12061.8|4
1652408090000|2022-05-13 02:14:50|12063.9|12061.9|12062.5|12060.5|12064.3|12062.3|12062.5|12060.5|24
1652408100000|2022-05-13 02:15:00|12062|12060|12061.9|12059.9|12062.8|12060.8|12061.9|12059.9|6
1652408110000|2022-05-13 02:15:10|12061.5|12059.5|12060.5|12058.5|12061.7|12059.7|12060.5|12058.5|21
1652408120000|2022-05-13 02:15:20|12060.7|12058.7|12059.2|12057.2|12061.2|12059.2|12058.8|12056.8|32
1652408130000|2022-05-13 02:15:30|12059|12057|12060|12058|12060.4|12058.4|12058.8|12056.8|11
1652408140000|2022-05-13 02:15:40|12060.3|12058.3|12061.7|12059.7|12062.8|12060.8|12060|12058|11
1652408150000|2022-05-13 02:15:50|12062.4|12060.4|12063.8|12061.8|12064.7|12062.7|12062.3|12060.3|11
1652408160000|2022-05-13 02:16:00|12064|12062|12065.7|12063.7|12065.7|12063.7|12063.7|12061.7|14
1652408170000|2022-05-13 02:16:10|12065.8|12063.8|12066|12064|12066.5|12064.5|12065.5|12063.5|28
1652408180000|2022-05-13 02:16:20|12065.9|12063.9|12065.8|12063.8|12066.7|12064.7|12065.7|12063.7|5
1652408190000|2022-05-13 02:16:30|12065.9|12063.9|12065|12063|12066|12064|12065|12063|3
1652408200000|2022-05-13 02:16:40|12065.2|12063.2|12068.8|12066.8|12069.2|12067.2|12065.2|12063.2|27
1652408210000|2022-05-13 02:16:50|12068.9|12066.9|12068.8|12066.8|12069.9|12067.9|12068.8|12066.8|9
1652408220000|2022-05-13 02:17:00|12068.7|12066.7|12066.8|12064.8|12068.9|12066.9|12066|12064|15
1652408230000|2022-05-13 02:17:10|12066.7|12064.7|12065.9|12063.9|12067|12065|12065.7|12063.7|11
1652408240000|2022-05-13 02:17:20|12066.3|12064.3|12065.9|12063.9|12066.7|12064.7|12065.7|12063.7|7
1652408250000|2022-05-13 02:17:30|12066|12064|12065.9|12063.9|12066.8|12064.8|12065.9|12063.9|0
1652408260000|2022-05-13 02:17:40|12066|12064|12066.7|12064.7|12066.7|12064.7|12065.9|12063.9|2
1652408270000|2022-05-13 02:17:50|12066.5|12064.5|12066.5|12064.5|12067.4|12065.4|12066.5|12064.5|8
1652408280000|2022-05-13 02:18:00|12066.7|12064.7|12069.7|12067.7|12069.7|12067.7|12066.5|12064.5|15
1652408290000|2022-05-13 02:18:10|12069.8|12067.8|12069.7|12067.7|12069.8|12067.8|12068.9|12066.9|6
1652408300000|2022-05-13 02:18:20|12069.5|12067.5|12069|12067|12069.9|12067.9|12069|12067|13
1652408310000|2022-05-13 02:18:30|12068.8|12066.8|12068|12066|12069.2|12067.2|12068|12066|6
1652408320000|2022-05-13 02:18:40|12067.3|12065.3|12067.4|12065.4|12067.7|12065.7|12067|12065|5
1652408330000|2022-05-13 02:18:50|12067.5|12065.5|12068.2|12066.2|12068.2|12066.2|12067.2|12065.2|5
1652408340000|2022-05-13 02:19:00|12068|12066|12068.2|12066.2|12068.2|12066.2|12067.2|12065.2|4
1652408350000|2022-05-13 02:19:10|12068.3|12066.3|12066.9|12064.9|12068.5|12066.5|12066.5|12064.5|5
1652408360000|2022-05-13 02:19:20|12067|12065|12065.7|12063.7|12067.2|12065.2|12065.5|12063.5|6
1652408370000|2022-05-13 02:19:30|12065.8|12063.8|12066.8|12064.8|12067.7|12065.7|12065.8|12063.8|12
1652408380000|2022-05-13 02:19:40|12066.9|12064.9|12067|12065|12067.8|12065.8|12066.8|12064.8|4
1652408390000|2022-05-13 02:19:50|12066.9|12064.9|12064.9|12062.9|12067|12065|12064.4|12062.4|12
1652408400000|2022-05-13 02:20:00|12064.8|12062.8|12064|12062|12065|12063|12063.9|12061.9|7
1652408410000|2022-05-13 02:20:10|12064.5|12062.5|12061.5|12059.5|12064.7|12062.7|12060.8|12058.8|20
1652408420000|2022-05-13 02:20:20|12061.4|12059.4|12063|12061|12063.4|12061.4|12061.4|12059.4|15
1652408430000|2022-05-13 02:20:30|12063.2|12061.2|12064.5|12062.5|12065.8|12063.8|12063|12061|8
1652408440000|2022-05-13 02:20:40|12064.7|12062.7|12065.8|12063.8|12066.2|12064.2|12064.7|12062.7|1
1652408450000|2022-05-13 02:20:50|12065.9|12063.9|12065.7|12063.7|12066.2|12064.2|12065|12063|2
1652408460000|2022-05-13 02:21:00|12065.8|12063.8|12066.8|12064.8|12067.2|12065.2|12065.8|12063.8|8
1652408470000|2022-05-13 02:21:10|12066.9|12064.9|12067.4|12065.4|12067.9|12065.9|12066.8|12064.8|3
1652408480000|2022-05-13 02:21:20|12067.3|12065.3|12068|12066|12068|12066|12066.4|12064.4|10
1652408490000|2022-05-13 02:21:30|12068.5|12066.5|12071.7|12069.7|12071.7|12069.7|12068.5|12066.5|27
1652408500000|2022-05-13 02:21:40|12071.8|12069.8|12070.9|12068.9|12071.9|12069.9|12070.7|12068.7|13
1652408510000|2022-05-13 02:21:50|12071|12069|12071.2|12069.2|12071.4|12069.4|12070.9|12068.9|1
1652408520000|2022-05-13 02:22:00|12071.7|12069.7|12070.8|12068.8|12071.7|12069.7|12069.9|12067.9|15
1652408530000|2022-05-13 02:22:10|12070.7|12068.7|12071.3|12069.3|12071.4|12069.4|12070.7|12068.7|4
1652408540000|2022-05-13 02:22:20|12071.2|12069.2|12070.2|12068.2|12071.2|12069.2|12069.8|12067.8|11
1652408550000|2022-05-13 02:22:30|12070.3|12068.3|12070|12068|12070.4|12068.4|12069.5|12067.5|12
1652408560000|2022-05-13 02:22:40|12070.2|12068.2|12070.7|12068.7|12070.9|12068.9|12070.2|12068.2|2
1652408570000|2022-05-13 02:22:50|12070.8|12068.8|12069.5|12067.5|12070.8|12068.8|12069.5|12067.5|4
1652408580000|2022-05-13 02:23:00|12069.7|12067.7|12066.5|12064.5|12069.8|12067.8|12066.5|12064.5|37
1652408590000|2022-05-13 02:23:10|12067.2|12065.2|12066.5|12064.5|12067.5|12065.5|12066.5|12064.5|7
1652408600000|2022-05-13 02:23:20|12066.7|12064.7|12067.7|12065.7|12067.8|12065.8|12066.4|12064.4|8
1652408610000|2022-05-13 02:23:30|12067.5|12065.5|12068|12066|12069.7|12067.7|12067.5|12065.5|1
1652408620000|2022-05-13 02:23:40|12067.8|12065.8|12067.2|12065.2|12068.7|12066.7|12066.9|12064.9|12
1652408630000|2022-05-13 02:23:50|12067|12065|12068.4|12066.4|12068.8|12066.8|12067|12065|1
1652408640000|2022-05-13 02:24:00|12068.3|12066.3|12069.5|12067.5|12070.2|12068.2|12067.9|12065.9|6
1652408650000|2022-05-13 02:24:10|12069.7|12067.7|12067.9|12065.9|12070|12068|12067.9|12065.9|12
1652408660000|2022-05-13 02:24:20|12067.8|12065.8|12066.4|12064.4|12068|12066|12066.3|12064.3|9
1652408670000|2022-05-13 02:24:30|12066|12064|12063.7|12061.7|12066|12064|12063.5|12061.5|18
1652408680000|2022-05-13 02:24:40|12063.9|12061.9|12064.7|12062.7|12064.7|12062.7|12063.7|12061.7|8
1652408690000|2022-05-13 02:24:50|12064.8|12062.8|12064.9|12062.9|12065.4|12063.4|12064.7|12062.7|2
1652408700000|2022-05-13 02:25:00|12065|12063|12065|12063|12065.3|12063.3|12064.8|12062.8|0
1652408710000|2022-05-13 02:25:10|12065.4|12063.4|12065.9|12063.9|12066.7|12064.7|12065.4|12063.4|5
1652408720000|2022-05-13 02:25:20|12065.8|12063.8|12064.8|12062.8|12065.8|12063.8|12064.7|12062.7|2
1652408730000|2022-05-13 02:25:30|12064.7|12062.7|12064.9|12062.9|12065.2|12063.2|12064.7|12062.7|1
1652408740000|2022-05-13 02:25:40|12064.8|12062.8|12064.9|12062.9|12065.5|12063.5|12064.5|12062.5|4
1652408750000|2022-05-13 02:25:50|12064.8|12062.8|12063.2|12061.2|12064.8|12062.8|12062.5|12060.5|24
1652408760000|2022-05-13 02:26:00|12064|12062|12062.5|12060.5|12064.2|12062.2|12062|12060|27
1652408770000|2022-05-13 02:26:10|12062.9|12060.9|12062.5|12060.5|12063.3|12061.3|12062.3|12060.3|7
1652408780000|2022-05-13 02:26:20|12062.4|12060.4|12062.5|12060.5|12062.5|12060.5|12062.3|12060.3|1
1652408790000|2022-05-13 02:26:30|12062.3|12060.3|12062.3|12060.3|12063.2|12061.2|12061.8|12059.8|20
1652408800000|2022-05-13 02:26:40|12062.4|12060.4|12061.7|12059.7|12062.8|12060.8|12061.4|12059.4|9
1652408810000|2022-05-13 02:26:50|12062.4|12060.4|12063.8|12061.8|12064|12062|12062.4|12060.4|9
1652408820000|2022-05-13 02:27:00|12063.3|12061.3|12062.4|12060.4|12063.8|12061.8|12062.4|12060.4|16
1652408830000|2022-05-13 02:27:10|12062.3|12060.3|12062.8|12060.8|12062.8|12060.8|12062|12060|5
1652408840000|2022-05-13 02:27:20|12062.5|12060.5|12062.8|12060.8|12062.9|12060.9|12062.4|12060.4|3
1652408850000|2022-05-13 02:27:30|12063.5|12061.5|12063|12061|12063.9|12061.9|12063|12061|9
1652408860000|2022-05-13 02:27:40|12063.2|12061.2|12064.2|12062.2|12064.2|12062.2|12062.9|12060.9|3
1652408870000|2022-05-13 02:27:50|12063.8|12061.8|12063.2|12061.2|12063.9|12061.9|12063|12061|1
1652408880000|2022-05-13 02:28:00|12063.3|12061.3|12064.2|12062.2|12064.5|12062.5|12063.3|12061.3|1
1652408890000|2022-05-13 02:28:10|12064.3|12062.3|12064.9|12062.9|12064.9|12062.9|12064.2|12062.2|4
1652408900000|2022-05-13 02:28:20|12064.8|12062.8|12062.5|12060.5|12065.2|12063.2|12062|12060|20
1652408910000|2022-05-13 02:28:30|12062.4|12060.4|12061.7|12059.7|12062.7|12060.7|12061.5|12059.5|8
1652408920000|2022-05-13 02:28:40|12061.5|12059.5|12062.3|12060.3|12062.5|12060.5|12061.5|12059.5|4
1652408930000|2022-05-13 02:28:50|12062.4|12060.4|12062.5|12060.5|12063.4|12061.4|12062.4|12060.4|8
1652408940000|2022-05-13 02:29:00|12063.2|12061.2|12063.2|12061.2|12063.3|12061.3|12063.2|12061.2|3
1652408950000|2022-05-13 02:29:10|12063|12061|12064.2|12062.2|12064.2|12062.2|12063|12061|7
1652408960000|2022-05-13 02:29:20|12064.3|12062.3|12063|12061|12064.3|12062.3|12062.5|12060.5|3
1652408970000|2022-05-13 02:29:30|12063.3|12061.3|12063.3|12061.3|12064|12062|12063|12061|3
1652408980000|2022-05-13 02:29:40|12063.2|12061.2|12062.7|12060.7|12063.3|12061.3|12062.7|12060.7|2
1652408990000|2022-05-13 02:29:50|12062.8|12060.8|12061.8|12059.8|12063.3|12061.3|12061.8|12059.8|4
1652409000000|2022-05-13 02:30:00|12061.9|12059.9|12062.4|12060.4|12062.5|12060.5|12061.8|12059.8|2
1652409010000|2022-05-13 02:30:10|12062.3|12060.3|12059.5|12057.5|12062.5|12060.5|12059.2|12057.2|59
1652409020000|2022-05-13 02:30:20|12059.7|12057.7|12060.5|12058.5|12060.9|12058.9|12059.5|12057.5|5
1652409030000|2022-05-13 02:30:30|12061.2|12059.2|12062|12060|12062.3|12060.3|12061|12059|3
1652409040000|2022-05-13 02:30:40|12062.3|12060.3|12061.8|12059.8|12062.3|12060.3|12061.5|12059.5|15
1652409050000|2022-05-13 02:30:50|12061.9|12059.9|12061.2|12059.2|12062|12060|12061|12059|6
1652409060000|2022-05-13 02:31:00|12061.3|12059.3|12061|12059|12061.3|12059.3|12060|12058|18
1652409070000|2022-05-13 02:31:10|12061.2|12059.2|12064.9|12062.9|12065.3|12063.3|12060.8|12058.8|26
1652409080000|2022-05-13 02:31:20|12064.8|12062.8|12063.4|12061.4|12064.8|12062.8|12063.4|12061.4|1
1652409090000|2022-05-13 02:31:30|12062.8|12060.8|12063.9|12061.9|12064.7|12062.7|12062.4|12060.4|8
1652409100000|2022-05-13 02:31:40|12064|12062|12064.7|12062.7|12064.8|12062.8|12063.3|12061.3|16
1652409110000|2022-05-13 02:31:50|12064.8|12062.8|12063.3|12061.3|12064.8|12062.8|12062.9|12060.9|8
1652409120000|2022-05-13 02:32:00|12063.2|12061.2|12063.2|12061.2|12063.2|12061.2|12063|12061|1
1652409130000|2022-05-13 02:32:10|12063|12061|12061.7|12059.7|12063|12061|12061.2|12059.2|25
1652409140000|2022-05-13 02:32:20|12061.8|12059.8|12062.7|12060.7|12062.8|12060.8|12061.7|12059.7|2
1652409150000|2022-05-13 02:32:30|12062.8|12060.8|12063.8|12061.8|12063.9|12061.9|12062.3|12060.3|26
1652409160000|2022-05-13 02:32:40|12063.9|12061.9|12065|12063|12065|12063|12063.8|12061.8|4
1652409170000|2022-05-13 02:32:50|12065.2|12063.2|12065.2|12063.2|12065.3|12063.3|12064.3|12062.3|9
1652409180000|2022-05-13 02:33:00|12064.8|12062.8|12064.8|12062.8|12065.3|12063.3|12064.7|12062.7|7
1652409190000|2022-05-13 02:33:10|12064.9|12062.9|12064.4|12062.4|12064.9|12062.9|12064|12062|2
1652409200000|2022-05-13 02:33:20|12064.3|12062.3|12064.2|12062.2|12064.4|12062.4|12064|12062|9
1652409210000|2022-05-13 02:33:30|12064|12062|12064.2|12062.2|12064.2|12062.2|12064|12062|0
1652409220000|2022-05-13 02:33:40|12063.9|12061.9|12064|12062|12064|12062|12063.8|12061.8|4
1652409230000|2022-05-13 02:33:50|12064.2|12062.2|12064.3|12062.3|12064.4|12062.4|12064.2|12062.2|1
1652409240000|2022-05-13 02:34:00|12064.4|12062.4|12065.3|12063.3|12066.2|12064.2|12064.4|12062.4|15
1652409250000|2022-05-13 02:34:10|12065.7|12063.7|12066.3|12064.3|12066.3|12064.3|12065.4|12063.4|5
1652409260000|2022-05-13 02:34:20|12066.5|12064.5|12067.5|12065.5|12067.7|12065.7|12066|12064|27
1652409270000|2022-05-13 02:34:30|12067.4|12065.4|12066.9|12064.9|12067.4|12065.4|12066.7|12064.7|3
1652409280000|2022-05-13 02:34:40|12065.7|12063.7|12065.7|12063.7|12066|12064|12064.4|12062.4|18
1652409290000|2022-05-13 02:34:50|12066|12064|12066.9|12064.9|12067|12065|12066|12064|3
1652409300000|2022-05-13 02:35:00|12067|12065|12067.7|12065.7|12067.7|12065.7|12067|12065|4
1652409310000|2022-05-13 02:35:10|12067.4|12065.4|12065.8|12063.8|12067.4|12065.4|12064.8|12062.8|5
1652409320000|2022-05-13 02:35:20|12066.2|12064.2|12065.8|12063.8|12066.3|12064.3|12065.3|12063.3|1
1652409330000|2022-05-13 02:35:30|12065.9|12063.9|12066.5|12064.5|12066.7|12064.7|12065.9|12063.9|11
1652409340000|2022-05-13 02:35:40|12066.4|12064.4|12067.5|12065.5|12067.5|12065.5|12066.4|12064.4|6
1652409350000|2022-05-13 02:35:50|12068.2|12066.2|12067.5|12065.5|12068.3|12066.3|12067.5|12065.5|8
1652409360000|2022-05-13 02:36:00|12067.2|12065.2|12067.2|12065.2|12067.7|12065.7|12067.2|12065.2|0
1652409370000|2022-05-13 02:36:10|12067.3|12065.3|12067.2|12065.2|12067.4|12065.4|12067|12065|0
1652409380000|2022-05-13 02:36:20|12067.4|12065.4|12067.7|12065.7|12067.7|12065.7|12067.4|12065.4|1
1652409390000|2022-05-13 02:36:30|12067.8|12065.8|12067.8|12065.8|12068.2|12066.2|12067.5|12065.5|2
1652409400000|2022-05-13 02:36:40|12067.9|12065.9|12067.8|12065.8|12067.9|12065.9|12067.7|12065.7|4
1652409410000|2022-05-13 02:36:50|12067.9|12065.9|12069.7|12067.7|12069.7|12067.7|12067.7|12065.7|25
1652409420000|2022-05-13 02:37:00|12070.2|12068.2|12070.2|12068.2|12071.4|12069.4|12069.8|12067.8|23
1652409430000|2022-05-13 02:37:10|12070.3|12068.3|12069|12067|12071.4|12069.4|12068.8|12066.8|31
1652409440000|2022-05-13 02:37:20|12069.4|12067.4|12070.8|12068.8|12071.2|12069.2|12069.4|12067.4|3
1652409450000|2022-05-13 02:37:30|12070.7|12068.7|12070|12068|12070.7|12068.7|12070|12068|5
1652409460000|2022-05-13 02:37:40|12069.8|12067.8|12067.9|12065.9|12069.8|12067.8|12067.8|12065.8|4
1652409470000|2022-05-13 02:37:50|12068.2|12066.2|12068.8|12066.8|12068.8|12066.8|12068.2|12066.2|1
1652409480000|2022-05-13 02:38:00|12068.7|12066.7|12068.5|12066.5|12068.7|12066.7|12068.4|12066.4|0
1652409490000|2022-05-13 02:38:10|12068.4|12066.4|12066.8|12064.8|12068.4|12066.4|12066.5|12064.5|6
1652409500000|2022-05-13 02:38:20|12066.7|12064.7|12065.7|12063.7|12066.7|12064.7|12065.7|12063.7|2
1652409510000|2022-05-13 02:38:30|12065.9|12063.9|12064.8|12062.8|12066.2|12064.2|12064.8|12062.8|7
1652409520000|2022-05-13 02:38:40|12064.9|12062.9|12064.2|12062.2|12064.9|12062.9|12064|12062|19
1652409530000|2022-05-13 02:38:50|12063.7|12061.7|12063.3|12061.3|12063.9|12061.9|12063|12061|9
1652409540000|2022-05-13 02:39:00|12062.9|12060.9|12062|12060|12063.2|12061.2|12061.3|12059.3|29
1652409550000|2022-05-13 02:39:10|12061.8|12059.8|12062.5|12060.5|12063.2|12061.2|12061.2|12059.2|16
1652409560000|2022-05-13 02:39:20|12062.2|12060.2|12062.7|12060.7|12064|12062|12061.5|12059.5|14
1652409570000|2022-05-13 02:39:30|12062.5|12060.5|12062.2|12060.2|12062.5|12060.5|12061.3|12059.3|3
1652409580000|2022-05-13 02:39:40|12062.3|12060.3|12062.4|12060.4|12062.4|12060.4|12061.8|12059.8|0
1652409590000|2022-05-13 02:39:50|12062.7|12060.7|12064.5|12062.5|12064.9|12062.9|12062.2|12060.2|12
1652409600000|2022-05-13 02:40:00|12064.7|12062.7|12065.4|12063.4|12065.7|12063.7|12063.4|12061.4|17
1652409610000|2022-05-13 02:40:10|12065.5|12063.5|12064.7|12062.7|12065.8|12063.8|12064.3|12062.3|1
1652409620000|2022-05-13 02:40:20|12064.8|12062.8|12064.8|12062.8|12065.3|12063.3|12064.4|12062.4|8
1652409630000|2022-05-13 02:40:30|12064.9|12062.9|12065.3|12063.3|12065.4|12063.4|12064.7|12062.7|4
1652409640000|2022-05-13 02:40:40|12065.4|12063.4|12066.3|12064.3|12066.4|12064.4|12065.4|12063.4|7
1652409650000|2022-05-13 02:40:50|12066.2|12064.2|12065.9|12063.9|12066.2|12064.2|12065.9|12063.9|0
1652409660000|2022-05-13 02:41:00|12066.5|12064.5|12067.9|12065.9|12069.5|12067.5|12066.5|12064.5|13
1652409670000|2022-05-13 02:41:10|12067.3|12065.3|12068.4|12066.4|12068.4|12066.4|12067.3|12065.3|3
1652409680000|2022-05-13 02:41:20|12069.4|12067.4|12069.5|12067.5|12069.7|12067.7|12069.3|12067.3|4
1652409690000|2022-05-13 02:41:30|12069.7|12067.7|12068.5|12066.5|12069.7|12067.7|12068.5|12066.5|3
1652409700000|2022-05-13 02:41:40|12068.4|12066.4|12067.4|12065.4|12068.8|12066.8|12067.2|12065.2|2
1652409710000|2022-05-13 02:41:50|12068.2|12066.2|12068.8|12066.8|12068.9|12066.9|12067.7|12065.7|9
1652409720000|2022-05-13 02:42:00|12068.7|12066.7|12069.4|12067.4|12069.9|12067.9|12068.7|12066.7|2
1652409730000|2022-05-13 02:42:10|12069.3|12067.3|12068.7|12066.7|12070.4|12068.4|12068.4|12066.4|16
1652409740000|2022-05-13 02:42:20|12068.8|12066.8|12068.3|12066.3|12068.8|12066.8|12068.2|12066.2|2
1652409750000|2022-05-13 02:42:30|12068.2|12066.2|12068.7|12066.7|12069|12067|12067.5|12065.5|5
1652409760000|2022-05-13 02:42:40|12068.4|12066.4|12066.9|12064.9|12068.4|12066.4|12066.2|12064.2|8
1652409770000|2022-05-13 02:42:50|12066.7|12064.7|12066.4|12064.4|12067.4|12065.4|12066.4|12064.4|6
1652409780000|2022-05-13 02:43:00|12066.3|12064.3|12065.8|12063.8|12066.8|12064.8|12065.8|12063.8|2
1652409790000|2022-05-13 02:43:10|12065.9|12063.9|12065.7|12063.7|12067.3|12065.3|12065.7|12063.7|11
1652409800000|2022-05-13 02:43:20|12065.3|12063.3|12067|12065|12067|12065|12065.3|12063.3|15
1652409810000|2022-05-13 02:43:30|12066.8|12064.8|12066.7|12064.7|12066.9|12064.9|12066.3|12064.3|3
1652409820000|2022-05-13 02:43:40|12066.5|12064.5|12065.8|12063.8|12066.5|12064.5|12065.5|12063.5|6
1652409830000|2022-05-13 02:43:50|12065.9|12063.9|12067.9|12065.9|12068|12066|12065.9|12063.9|3
1652409840000|2022-05-13 02:44:00|12067.8|12065.8|12067.8|12065.8|12067.9|12065.9|12067.7|12065.7|3
1652409850000|2022-05-13 02:44:10|12068.5|12066.5|12069.4|12067.4|12069.5|12067.5|12068.5|12066.5|4
1652409860000|2022-05-13 02:44:20|12069.5|12067.5|12067.9|12065.9|12069.5|12067.5|12067.7|12065.7|0
1652409870000|2022-05-13 02:44:30|12067.8|12065.8|12070|12068|12070.2|12068.2|12067.8|12065.8|5
1652409880000|2022-05-13 02:44:40|12070.2|12068.2|12069.5|12067.5|12070.8|12068.8|12069.2|12067.2|8
1652409890000|2022-05-13 02:44:50|12069.4|12067.4|12068.8|12066.8|12069.4|12067.4|12068.8|12066.8|0
1652409900000|2022-05-13 02:45:00|12069.4|12067.4|12068.8|12066.8|12069.4|12067.4|12068.5|12066.5|3
1652409910000|2022-05-13 02:45:10|12068.9|12066.9|12070.4|12068.4|12070.5|12068.5|12068.9|12066.9|7
1652409920000|2022-05-13 02:45:20|12070.3|12068.3|12070.9|12068.9|12071|12069|12070.3|12068.3|5
1652409930000|2022-05-13 02:45:30|12071|12069|12070.8|12068.8|12071|12069|12070.4|12068.4|6
1652409940000|2022-05-13 02:45:40|12070.9|12068.9|12071|12069|12071.3|12069.3|12070.9|12068.9|5
1652409950000|2022-05-13 02:45:50|12071.3|12069.3|12072|12070|12072|12070|12070.5|12068.5|17
1652409960000|2022-05-13 02:46:00|12071.9|12069.9|12073|12071|12073.4|12071.4|12071.8|12069.8|15
1652409970000|2022-05-13 02:46:10|12073.2|12071.2|12073.3|12071.3|12073.5|12071.5|12072.8|12070.8|15
1652409980000|2022-05-13 02:46:20|12073.4|12071.4|12072.9|12070.9|12073.5|12071.5|12072.5|12070.5|5
1652409990000|2022-05-13 02:46:30|12072.7|12070.7|12070.4|12068.4|12072.9|12070.9|12070.4|12068.4|4
1652410000000|2022-05-13 02:46:40|12070.3|12068.3|12070.5|12068.5|12071.9|12069.9|12070|12068|3
1652410010000|2022-05-13 02:46:50|12070.4|12068.4|12071.2|12069.2|12071.2|12069.2|12070|12068|4
1652410020000|2022-05-13 02:47:00|12071.3|12069.3|12071.4|12069.4|12071.9|12069.9|12071.2|12069.2|2
1652410030000|2022-05-13 02:47:10|12071.5|12069.5|12070|12068|12071.7|12069.7|12070|12068|5
1652410040000|2022-05-13 02:47:20|12069.9|12067.9|12069|12067|12070|12068|12069|12067|1
1652410050000|2022-05-13 02:47:30|12068.8|12066.8|12068|12066|12068.8|12066.8|12067.8|12065.8|4
1652410060000|2022-05-13 02:47:40|12067.9|12065.9|12070|12068|12070|12068|12067.8|12065.8|19
1652410070000|2022-05-13 02:47:50|12070.3|12068.3|12069.5|12067.5|12070.3|12068.3|12069.3|12067.3|4
1652410080000|2022-05-13 02:48:00|12069.4|12067.4|12069.3|12067.3|12069.4|12067.4|12068.5|12066.5|2
1652410090000|2022-05-13 02:48:10|12069|12067|12068.7|12066.7|12069.5|12067.5|12068.7|12066.7|1
1652410100000|2022-05-13 02:48:20|12068.8|12066.8|12068.5|12066.5|12069.5|12067.5|12068|12066|14
1652410110000|2022-05-13 02:48:30|12068.7|12066.7|12069.3|12067.3|12069.4|12067.4|12068.4|12066.4|2
1652410120000|2022-05-13 02:48:40|12069.2|12067.2|12069.4|12067.4|12069.4|12067.4|12069|12067|0
1652410130000|2022-05-13 02:48:50|12069|12067|12068.9|12066.9|12069|12067|12068.5|12066.5|4
1652410140000|2022-05-13 02:49:00|12068.8|12066.8|12068.7|12066.7|12069.2|12067.2|12068.5|12066.5|4
1652410150000|2022-05-13 02:49:10|12068.5|12066.5|12066.9|12064.9|12068.5|12066.5|12066.9|12064.9|15
1652410160000|2022-05-13 02:49:20|12067|12065|12068.3|12066.3|12068.3|12066.3|12066.7|12064.7|1
1652410170000|2022-05-13 02:49:30|12068.4|12066.4|12068.5|12066.5|12068.5|12066.5|12068.2|12066.2|1
1652410180000|2022-05-13 02:49:40|12069|12067|12069.4|12067.4|12069.5|12067.5|12068.5|12066.5|8
1652410190000|2022-05-13 02:49:50|12069.3|12067.3|12070|12068|12070|12068|12069.3|12067.3|6
1652410200000|2022-05-13 02:50:00|12069.9|12067.9|12069|12067|12070|12068|12068.9|12066.9|2
1652410210000|2022-05-13 02:50:10|12068.9|12066.9|12071.8|12069.8|12071.8|12069.8|12068.9|12066.9|21
1652410220000|2022-05-13 02:50:20|12071.7|12069.7|12071|12069|12072.3|12070.3|12071|12069|17
1652410230000|2022-05-13 02:50:30|12070.5|12068.5|12071.2|12069.2|12072|12070|12070.5|12068.5|10
1652410240000|2022-05-13 02:50:40|12071|12069|12071|12069|12071|12069|12071|12069|1
1652410250000|2022-05-13 02:50:50|12073|12071|12070.5|12068.5|12073.3|12071.3|12070.5|12068.5|46
1652410260000|2022-05-13 02:51:00|12070.7|12068.7|12070.5|12068.5|12071.2|12069.2|12070.3|12068.3|0
1652410270000|2022-05-13 02:51:10|12070.7|12068.7|12070.9|12068.9|12070.9|12068.9|12070.3|12068.3|2
1652410280000|2022-05-13 02:51:20|12070.8|12068.8|12070.3|12068.3|12070.8|12068.8|12069.9|12067.9|7
1652410290000|2022-05-13 02:51:30|12070.5|12068.5|12069|12067|12070.8|12068.8|12069|12067|1
1652410300000|2022-05-13 02:51:40|12068.9|12066.9|12067.2|12065.2|12069.5|12067.5|12066.8|12064.8|19
1652410310000|2022-05-13 02:51:50|12067.3|12065.3|12067.8|12065.8|12069|12067|12067.2|12065.2|5
1652410320000|2022-05-13 02:52:00|12067.7|12065.7|12067.5|12065.5|12067.9|12065.9|12067.2|12065.2|0
1652410330000|2022-05-13 02:52:10|12067.7|12065.7|12068.2|12066.2|12068.3|12066.3|12067.5|12065.5|1
1652410340000|2022-05-13 02:52:20|12068|12066|12068.2|12066.2|12068.2|12066.2|12068|12066|3
1652410350000|2022-05-13 02:52:30|12068.3|12066.3|12069.8|12067.8|12069.9|12067.9|12068.3|12066.3|3
1652410360000|2022-05-13 02:52:40|12069.9|12067.9|12069.9|12067.9|12070.3|12068.3|12069.8|12067.8|5
1652410370000|2022-05-13 02:52:50|12069.8|12067.8|12070.8|12068.8|12070.9|12068.9|12069.8|12067.8|2
1652410380000|2022-05-13 02:53:00|12070.9|12068.9|12071|12069|12072.8|12070.8|12070.8|12068.8|23
1652410390000|2022-05-13 02:53:10|12071.2|12069.2|12070.8|12068.8|12071.3|12069.3|12070.8|12068.8|0
1652410400000|2022-05-13 02:53:20|12070.7|12068.7|12069.8|12067.8|12070.7|12068.7|12069.8|12067.8|1
1652410410000|2022-05-13 02:53:30|12069.3|12067.3|12069.9|12067.9|12070.3|12068.3|12069.3|12067.3|7
1652410420000|2022-05-13 02:53:40|12069.8|12067.8|12069|12067|12069.8|12067.8|12069|12067|2
1652410430000|2022-05-13 02:53:50|12068.9|12066.9|12068.5|12066.5|12068.9|12066.9|12067.9|12065.9|15
1652410440000|2022-05-13 02:54:00|12068.7|12066.7|12069.8|12067.8|12069.8|12067.8|12068.4|12066.4|0
1652410450000|2022-05-13 02:54:10|12069.9|12067.9|12069.7|12067.7|12070.8|12068.8|12069.3|12067.3|5
1652410460000|2022-05-13 02:54:20|12069.5|12067.5|12071.5|12069.5|12071.5|12069.5|12069.2|12067.2|3
1652410470000|2022-05-13 02:54:30|12071.4|12069.4|12068.9|12066.9|12071.4|12069.4|12068.8|12066.8|3
1652410480000|2022-05-13 02:54:40|12068.8|12066.8|12067.9|12065.9|12068.8|12066.8|12067.9|12065.9|2
1652410490000|2022-05-13 02:54:50|12067.8|12065.8|12067.9|12065.9|12068.3|12066.3|12067.8|12065.8|1
1652410500000|2022-05-13 02:55:00|12067.8|12065.8|12068.4|12066.4|12068.4|12066.4|12066.9|12064.9|10
1652410510000|2022-05-13 02:55:10|12068.3|12066.3|12067.7|12065.7|12069|12067|12067|12065|21
1652410520000|2022-05-13 02:55:20|12067.8|12065.8|12068.3|12066.3|12068.3|12066.3|12067.4|12065.4|0
1652410530000|2022-05-13 02:55:30|12068.2|12066.2|12066.8|12064.8|12068.2|12066.2|12066.8|12064.8|4
1652410540000|2022-05-13 02:55:40|12066.7|12064.7|12067.2|12065.2|12067.4|12065.4|12066.7|12064.7|3
1652410550000|2022-05-13 02:55:50|12067|12065|12066.5|12064.5|12067.3|12065.3|12066.5|12064.5|1
1652410560000|2022-05-13 02:56:00|12066.3|12064.3|12066.5|12064.5|12066.5|12064.5|12066.2|12064.2|3
1652410570000|2022-05-13 02:56:10|12066.4|12064.4|12066.5|12064.5|12067|12065|12065.9|12063.9|7
1652410580000|2022-05-13 02:56:20|12066.7|12064.7|12067.4|12065.4|12067.4|12065.4|12066.5|12064.5|2
1652410590000|2022-05-13 02:56:30|12067.3|12065.3|12068.7|12066.7|12068.7|12066.7|12067.3|12065.3|3
1652410600000|2022-05-13 02:56:40|12068.9|12066.9|12069.3|12067.3|12069.7|12067.7|12068.9|12066.9|10
1652410610000|2022-05-13 02:56:50|12069.5|12067.5|12070.3|12068.3|12070.3|12068.3|12069.5|12067.5|2
1652410620000|2022-05-13 02:57:00|12070.4|12068.4|12069|12067|12070.7|12068.7|12069|12067|5
1652410630000|2022-05-13 02:57:10|12069.3|12067.3|12069|12067|12069.3|12067.3|12069|12067|0
1652410640000|2022-05-13 02:57:20|12068.9|12066.9|12068.7|12066.7|12068.9|12066.9|12068|12066|10
1652410650000|2022-05-13 02:57:30|12068.8|12066.8|12067.8|12065.8|12068.8|12066.8|12067.5|12065.5|16
1652410660000|2022-05-13 02:57:40|12067.7|12065.7|12066.9|12064.9|12067.7|12065.7|12066.2|12064.2|8
1652410670000|2022-05-13 02:57:50|12066.8|12064.8|12066.7|12064.7|12066.8|12064.8|12066.4|12064.4|0
1652410680000|2022-05-13 02:58:00|12066.5|12064.5|12066.7|12064.7|12066.9|12064.9|12066.5|12064.5|5
1652410690000|2022-05-13 02:58:10|12066.8|12064.8|12066.7|12064.7|12067.7|12065.7|12066.7|12064.7|9
1652410700000|2022-05-13 02:58:20|12066.9|12064.9|12066.5|12064.5|12066.9|12064.9|12066.5|12064.5|4
1652410710000|2022-05-13 02:58:30|12066.7|12064.7|12066.7|12064.7|12066.9|12064.9|12066.4|12064.4|1
1652410720000|2022-05-13 02:58:40|12066.8|12064.8|12066.5|12064.5|12066.9|12064.9|12066.5|12064.5|0
1652410730000|2022-05-13 02:58:50|12066.7|12064.7|12069|12067|12069.2|12067.2|12066.7|12064.7|11
1652410740000|2022-05-13 02:59:00|12068.9|12066.9|12068.5|12066.5|12069|12067|12068.4|12066.4|5
1652410750000|2022-05-13 02:59:10|12068.8|12066.8|12068.7|12066.7|12068.9|12066.9|12068.4|12066.4|0
1652410760000|2022-05-13 02:59:20|12068.5|12066.5|12066.8|12064.8|12068.8|12066.8|12066.8|12064.8|19
1652410770000|2022-05-13 02:59:30|12067.2|12065.2|12067.2|12065.2|12067.7|12065.7|12066.8|12064.8|9
1652410780000|2022-05-13 02:59:40|12067.3|12065.3|12068|12066|12068.4|12066.4|12067.3|12065.3|9
1652410790000|2022-05-13 02:59:50|12068.3|12066.3|12067.7|12065.7|12068.4|12066.4|12067.7|12065.7|4
1652410800000|2022-05-13 03:00:00|12067.5|12065.5|12068.7|12066.7|12069|12067|12067.4|12065.4|16
1652410810000|2022-05-13 03:00:10|12068.5|12066.5|12068.8|12066.8|12068.8|12066.8|12068.4|12066.4|2
1652410820000|2022-05-13 03:00:20|12068.7|12066.7|12069|12067|12069|12067|12068.5|12066.5|2
1652410830000|2022-05-13 03:00:30|12069.2|12067.2|12069.3|12067.3|12070.7|12068.7|12069|12067|16
1652410840000|2022-05-13 03:00:40|12069.2|12067.2|12070.4|12068.4|12070.5|12068.5|12069.2|12067.2|5
1652410850000|2022-05-13 03:00:50|12070.2|12068.2|12069.9|12067.9|12070.9|12068.9|12069.8|12067.8|15
1652410860000|2022-05-13 03:01:00|12069.8|12067.8|12069.7|12067.7|12070.2|12068.2|12069.7|12067.7|10
1652410870000|2022-05-13 03:01:10|12069.8|12067.8|12069.2|12067.2|12070.2|12068.2|12069.2|12067.2|6
1652410880000|2022-05-13 03:01:20|12069.3|12067.3|12068.8|12066.8|12069.8|12067.8|12068.4|12066.4|19
1652410890000|2022-05-13 03:01:30|12068.7|12066.7|12067.4|12065.4|12069|12067|12067.3|12065.3|37
1652410900000|2022-05-13 03:01:40|12067.3|12065.3|12066.8|12064.8|12067.3|12065.3|12066.5|12064.5|6
1652410910000|2022-05-13 03:01:50|12066.7|12064.7|12066.8|12064.8|12066.9|12064.9|12066.3|12064.3|2
1652410920000|2022-05-13 03:02:00|12066.9|12064.9|12067.5|12065.5|12067.9|12065.9|12066.8|12064.8|10
1652410930000|2022-05-13 03:02:10|12067.7|12065.7|12067.9|12065.9|12068.2|12066.2|12067.5|12065.5|0
1652410940000|2022-05-13 03:02:20|12067.8|12065.8|12067.3|12065.3|12068.7|12066.7|12067.3|12065.3|3
1652410950000|2022-05-13 03:02:30|12067.2|12065.2|12067.3|12065.3|12067.5|12065.5|12065.7|12063.7|36
1652410960000|2022-05-13 03:02:40|12067.4|12065.4|12067.9|12065.9|12067.9|12065.9|12067.4|12065.4|5
1652410970000|2022-05-13 03:02:50|12068.2|12066.2|12066.9|12064.9|12068.2|12066.2|12066.8|12064.8|6
1652410980000|2022-05-13 03:03:00|12066.8|12064.8|12067.3|12065.3|12067.3|12065.3|12066.4|12064.4|3
1652410990000|2022-05-13 03:03:10|12067.4|12065.4|12067.2|12065.2|12067.7|12065.7|12066.8|12064.8|1
1652411000000|2022-05-13 03:03:20|12067|12065|12068.3|12066.3|12068.5|12066.5|12066.8|12064.8|12
1652411010000|2022-05-13 03:03:30|12068.4|12066.4|12068.3|12066.3|12068.7|12066.7|12068.2|12066.2|5
1652411020000|2022-05-13 03:03:40|12068.4|12066.4|12067.5|12065.5|12068.5|12066.5|12067.5|12065.5|5
1652411030000|2022-05-13 03:03:50|12067.7|12065.7|12067.9|12065.9|12068|12066|12067.7|12065.7|0
1652411040000|2022-05-13 03:04:00|12068|12066|12068.5|12066.5|12068.5|12066.5|12068|12066|0
1652411050000|2022-05-13 03:04:10|12068.7|12066.7|12068.2|12066.2|12068.7|12066.7|12068.2|12066.2|0
1652411060000|2022-05-13 03:04:20|12068.3|12066.3|12068.2|12066.2|12068.8|12066.8|12068|12066|4
1652411070000|2022-05-13 03:04:30|12068|12066|12067.9|12065.9|12068|12066|12067.8|12065.8|0
1652411090000|2022-05-13 03:04:50|12067.8|12065.8|12067.2|12065.2|12067.8|12065.8|12067.2|12065.2|1
1652411100000|2022-05-13 03:05:00|12066.9|12064.9|12067|12065|12067|12065|12066.4|12064.4|6
1652411110000|2022-05-13 03:05:10|12067.2|12065.2|12067.7|12065.7|12067.7|12065.7|12067|12065|0
1652411120000|2022-05-13 03:05:20|12067.5|12065.5|12067.7|12065.7|12067.9|12065.9|12067.5|12065.5|0
1652411130000|2022-05-13 03:05:30|12067.5|12065.5|12066.9|12064.9|12067.7|12065.7|12066.9|12064.9|1
1652411140000|2022-05-13 03:05:40|12066.8|12064.8|12066.5|12064.5|12066.8|12064.8|12066.4|12064.4|11
1652411150000|2022-05-13 03:05:50|12066.8|12064.8|12067.4|12065.4|12067.7|12065.7|12066.7|12064.7|6
1652411160000|2022-05-13 03:06:00|12067.3|12065.3|12069.8|12067.8|12069.8|12067.8|12067|12065|9
1652411170000|2022-05-13 03:06:10|12069.9|12067.9|12069.9|12067.9|12070|12068|12069.4|12067.4|6
1652411180000|2022-05-13 03:06:20|12070|12068|12071.2|12069.2|12072.5|12070.5|12069.9|12067.9|54
1652411190000|2022-05-13 03:06:30|12071.3|12069.3|12072.8|12070.8|12072.9|12070.9|12071.3|12069.3|10
1652411200000|2022-05-13 03:06:40|12072.7|12070.7|12074.4|12072.4|12074.4|12072.4|12072.4|12070.4|24
1652411210000|2022-05-13 03:06:50|12074.2|12072.2|12075|12073|12076|12074|12074.2|12072.2|21
1652411220000|2022-05-13 03:07:00|12074.9|12072.9|12075.8|12073.8|12075.8|12073.8|12074.4|12072.4|21
1652411230000|2022-05-13 03:07:10|12075.7|12073.7|12075.7|12073.7|12076|12074|12075.2|12073.2|12
1652411240000|2022-05-13 03:07:20|12075.8|12073.8|12076.7|12074.7|12077|12075|12075.7|12073.7|9
1652411250000|2022-05-13 03:07:30|12076.4|12074.4|12077.2|12075.2|12077.2|12075.2|12075.9|12073.9|10
1652411260000|2022-05-13 03:07:40|12077.3|12075.3|12078.2|12076.2|12078.3|12076.3|12077.2|12075.2|11
1652411270000|2022-05-13 03:07:50|12078.3|12076.3|12081|12079|12081.4|12079.4|12078.2|12076.2|29
1652411280000|2022-05-13 03:08:00|12081.2|12079.2|12080.9|12078.9|12083|12081|12080.4|12078.4|51
1652411290000|2022-05-13 03:08:10|12081|12079|12079.8|12077.8|12081|12079|12079.4|12077.4|4
1652411300000|2022-05-13 03:08:20|12079.7|12077.7|12079.8|12077.8|12080|12078|12078.7|12076.7|9
1652411310000|2022-05-13 03:08:30|12079.9|12077.9|12080|12078|12080.9|12078.9|12079.2|12077.2|7
1652411320000|2022-05-13 03:08:40|12079.8|12077.8|12080.4|12078.4|12081|12079|12079.8|12077.8|3
1652411330000|2022-05-13 03:08:50|12080.3|12078.3|12082.2|12080.2|12082.2|12080.2|12080.3|12078.3|11
1652411340000|2022-05-13 03:09:00|12082.3|12080.3|12084.3|12082.3|12084.9|12082.9|12081.4|12079.4|43
1652411350000|2022-05-13 03:09:10|12083.8|12081.8|12081.5|12079.5|12085|12083|12081.5|12079.5|20
1652411360000|2022-05-13 03:09:20|12081.4|12079.4|12081.7|12079.7|12082.8|12080.8|12080.8|12078.8|8
1652411370000|2022-05-13 03:09:30|12081.5|12079.5|12081.5|12079.5|12081.5|12079.5|12081.4|12079.4|0
1652411380000|2022-05-13 03:09:40|12081.4|12079.4|12082.7|12080.7|12082.8|12080.8|12081.4|12079.4|4
1652411390000|2022-05-13 03:09:50|12082.8|12080.8|12082.2|12080.2|12083.2|12081.2|12082.2|12080.2|1
1652411400000|2022-05-13 03:10:00|12082.3|12080.3|12079.7|12077.7|12082.4|12080.4|12079.7|12077.7|14
1652411410000|2022-05-13 03:10:10|12079.9|12077.9|12079.7|12077.7|12079.9|12077.9|12079.5|12077.5|2
1652411420000|2022-05-13 03:10:20|12079.5|12077.5|12079.7|12077.7|12079.9|12077.9|12079.5|12077.5|2
1652411430000|2022-05-13 03:10:30|12079.5|12077.5|12079.2|12077.2|12080.7|12078.7|12078.9|12076.9|16
1652411440000|2022-05-13 03:10:40|12079|12077|12080.4|12078.4|12082.9|12080.9|12078.7|12076.7|36
1652411450000|2022-05-13 03:10:50|12080|12078|12080|12078|12080.3|12078.3|12079.2|12077.2|1
1652411460000|2022-05-13 03:11:00|12080.2|12078.2|12081.7|12079.7|12083.2|12081.2|12080.2|12078.2|6
1652411470000|2022-05-13 03:11:10|12081.8|12079.8|12081.7|12079.7|12082.3|12080.3|12081.7|12079.7|1
1652411480000|2022-05-13 03:11:20|12081.5|12079.5|12081.9|12079.9|12082.2|12080.2|12081.4|12079.4|2
1652411490000|2022-05-13 03:11:30|12081.8|12079.8|12081.7|12079.7|12082.3|12080.3|12081.4|12079.4|9
1652411500000|2022-05-13 03:11:40|12081.5|12079.5|12080.7|12078.7|12081.8|12079.8|12080.3|12078.3|1
1652411510000|2022-05-13 03:11:50|12080.5|12078.5|12079.4|12077.4|12080.7|12078.7|12079|12077|3
1652411520000|2022-05-13 03:12:00|12079.5|12077.5|12079.4|12077.4|12079.5|12077.5|12079.3|12077.3|1
1652411530000|2022-05-13 03:12:10|12079.3|12077.3|12080.8|12078.8|12080.8|12078.8|12078.2|12076.2|57
1652411540000|2022-05-13 03:12:20|12080.7|12078.7|12080.9|12078.9|12081.4|12079.4|12080.7|12078.7|7
1652411550000|2022-05-13 03:12:30|12081|12079|12080.3|12078.3|12081.3|12079.3|12080|12078|3
1652411560000|2022-05-13 03:12:40|12080.2|12078.2|12079.8|12077.8|12080.2|12078.2|12079.4|12077.4|5
1652411570000|2022-05-13 03:12:50|12080.3|12078.3|12080.4|12078.4|12080.4|12078.4|12079.9|12077.9|12
1652411580000|2022-05-13 03:13:00|12080.3|12078.3|12080.8|12078.8|12080.8|12078.8|12080.3|12078.3|1
1652411590000|2022-05-13 03:13:10|12080.9|12078.9|12082.3|12080.3|12082.3|12080.3|12080.9|12078.9|7
1652411600000|2022-05-13 03:13:20|12082.7|12080.7|12082.2|12080.2|12082.9|12080.9|12081.8|12079.8|8
1652411610000|2022-05-13 03:13:30|12082.3|12080.3|12082|12080|12082.4|12080.4|12081.9|12079.9|1
1652411620000|2022-05-13 03:13:40|12081.9|12079.9|12083.3|12081.3|12083.4|12081.4|12081.5|12079.5|6
1652411630000|2022-05-13 03:13:50|12083.4|12081.4|12085.8|12083.8|12085.9|12083.9|12083.4|12081.4|45
1652411640000|2022-05-13 03:14:00|12085.7|12083.7|12085|12083|12085.9|12083.9|12084.9|12082.9|8
1652411650000|2022-05-13 03:14:10|12085.3|12083.3|12086.5|12084.5|12086.8|12084.8|12085.3|12083.3|39
1652411660000|2022-05-13 03:14:20|12086.7|12084.7|12088.2|12086.2|12088.5|12086.5|12086.5|12084.5|59
1652411670000|2022-05-13 03:14:30|12087.9|12085.9|12087.9|12085.9|12088|12086|12087.3|12085.3|5
1652411680000|2022-05-13 03:14:40|12088.2|12086.2|12086.9|12084.9|12088.2|12086.2|12086.8|12084.8|14
1652411690000|2022-05-13 03:14:50|12086.3|12084.3|12086.3|12084.3|12086.8|12084.8|12085.9|12083.9|14
1652411700000|2022-05-13 03:15:00|12086.4|12084.4|12086.8|12084.8|12086.9|12084.9|12086.4|12084.4|3
1652411710000|2022-05-13 03:15:10|12086.9|12084.9|12088.4|12086.4|12088.4|12086.4|12086.8|12084.8|7
1652411720000|2022-05-13 03:15:20|12088.5|12086.5|12088.8|12086.8|12089.2|12087.2|12088.5|12086.5|41
1652411730000|2022-05-13 03:15:30|12088.7|12086.7|12086.8|12084.8|12088.7|12086.7|12086.8|12084.8|16
1652411740000|2022-05-13 03:15:40|12086.3|12084.3|12087|12085|12087|12085|12086.2|12084.2|13
1652411750000|2022-05-13 03:15:50|12086.9|12084.9|12087.2|12085.2|12087.2|12085.2|12086.5|12084.5|3
1652411760000|2022-05-13 03:16:00|12087.7|12085.7|12086.4|12084.4|12087.8|12085.8|12086.4|12084.4|31
1652411770000|2022-05-13 03:16:10|12086.5|12084.5|12086.8|12084.8|12087|12085|12085.8|12083.8|10
1652411780000|2022-05-13 03:16:20|12086.9|12084.9|12094.2|12092.2|12095|12093|12086.9|12084.9|84
1652411790000|2022-05-13 03:16:30|12094.5|12092.5|12105|12103|12105.2|12103.2|12094.3|12092.3|221
1652411800000|2022-05-13 03:16:40|12105.2|12103.2|12103.5|12101.5|12105.7|12103.7|12101.9|12099.9|45
1652411810000|2022-05-13 03:16:50|12104.3|12102.3|12108.5|12106.5|12110|12108|12103.4|12101.4|173
1652411820000|2022-05-13 03:17:00|12108|12106|12105.2|12103.2|12108|12106|12104.8|12102.8|45
1652411830000|2022-05-13 03:17:10|12105.3|12103.3|12104.2|12102.2|12105.4|12103.4|12103.7|12101.7|26
1652411840000|2022-05-13 03:17:20|12104|12102|12105.2|12103.2|12105.5|12103.5|12101.8|12099.8|30
1652411850000|2022-05-13 03:17:30|12104.9|12102.9|12104.4|12102.4|12105.9|12103.9|12104.2|12102.2|4
1652411860000|2022-05-13 03:17:40|12104.3|12102.3|12103.4|12101.4|12104.9|12102.9|12102.8|12100.8|12
1652411870000|2022-05-13 03:17:50|12103.7|12101.7|12102.9|12100.9|12104.8|12102.8|12102.5|12100.5|18
1652411880000|2022-05-13 03:18:00|12102.7|12100.7|12102.9|12100.9|12103.2|12101.2|12102.7|12100.7|7
1652411890000|2022-05-13 03:18:10|12103|12101|12105.7|12103.7|12105.9|12103.9|12102.9|12100.9|14
1652411900000|2022-05-13 03:18:20|12105.4|12103.4|12107.4|12105.4|12107.4|12105.4|12105.3|12103.3|15
1652411910000|2022-05-13 03:18:30|12107.5|12105.5|12106.4|12104.4|12108.7|12106.7|12106.4|12104.4|21
1652411920000|2022-05-13 03:18:40|12105.5|12103.5|12103.7|12101.7|12106.2|12104.2|12103.7|12101.7|15
1652411930000|2022-05-13 03:18:50|12103.9|12101.9|12103|12101|12105|12103|12103|12101|16
1652411940000|2022-05-13 03:19:00|12102.8|12100.8|12110.3|12108.3|12110.3|12108.3|12102.8|12100.8|93
1652411950000|2022-05-13 03:19:10|12110.4|12108.4|12110.3|12108.3|12111.2|12109.2|12109.4|12107.4|31
1652411960000|2022-05-13 03:19:20|12110.4|12108.4|12112.3|12110.3|12112.3|12110.3|12110.3|12108.3|33
1652411970000|2022-05-13 03:19:30|12112.4|12110.4|12115.4|12113.4|12116.5|12114.5|12112.4|12110.4|85
1652411980000|2022-05-13 03:19:40|12115.5|12113.5|12114.5|12112.5|12116.3|12114.3|12114.5|12112.5|27
1652411990000|2022-05-13 03:19:50|12115.4|12113.4|12116.4|12114.4|12116.4|12114.4|12114.9|12112.9|20
1652412000000|2022-05-13 03:20:00|12116.3|12114.3|12116.7|12114.7|12116.7|12114.7|12114.4|12112.4|42
1652412010000|2022-05-13 03:20:10|12116.5|12114.5|12115.9|12113.9|12118.2|12116.2|12115.9|12113.9|33
1652412020000|2022-05-13 03:20:20|12115.7|12113.7|12114.8|12112.8|12115.8|12113.8|12114.4|12112.4|16
1652412030000|2022-05-13 03:20:30|12115|12113|12116.8|12114.8|12117|12115|12114.9|12112.9|28
1652412040000|2022-05-13 03:20:40|12116.7|12114.7|12114.5|12112.5|12116.7|12114.7|12114.4|12112.4|40
1652412050000|2022-05-13 03:20:50|12114.7|12112.7|12114.8|12112.8|12115.4|12113.4|12114.4|12112.4|8
1652412060000|2022-05-13 03:21:00|12115.2|12113.2|12116.5|12114.5|12116.5|12114.5|12114.8|12112.8|17
1652412070000|2022-05-13 03:21:10|12115.9|12113.9|12116.5|12114.5|12116.5|12114.5|12114.5|12112.5|39
1652412080000|2022-05-13 03:21:20|12116.4|12114.4|12116.9|12114.9|12117.5|12115.5|12115.8|12113.8|27
1652412090000|2022-05-13 03:21:30|12116.8|12114.8|12114.7|12112.7|12117|12115|12114.5|12112.5|18
1652412100000|2022-05-13 03:21:40|12114.5|12112.5|12114.5|12112.5|12115.7|12113.7|12114.5|12112.5|9
1652412110000|2022-05-13 03:21:50|12114.4|12112.4|12114.2|12112.2|12115|12113|12113.7|12111.7|68
1652412120000|2022-05-13 03:22:00|12114.5|12112.5|12118.2|12116.2|12118.3|12116.3|12114.5|12112.5|37
1652412130000|2022-05-13 03:22:10|12118.3|12116.3|12118.3|12116.3|12118.8|12116.8|12118|12116|160
1652412140000|2022-05-13 03:22:20|12118|12116|12122.5|12120.5|12122.5|12120.5|12118|12116|64
1652412150000|2022-05-13 03:22:30|12122.7|12120.7|12122.9|12120.9|12124.5|12122.5|12121.5|12119.5|71
1652412160000|2022-05-13 03:22:40|12123.4|12121.4|12125.3|12123.3|12125.3|12123.3|12123|12121|36
1652412170000|2022-05-13 03:22:50|12125.2|12123.2|12122.5|12120.5|12125.7|12123.7|12122.5|12120.5|53
1652412180000|2022-05-13 03:23:00|12122.4|12120.4|12120.3|12118.3|12122.4|12120.4|12119.7|12117.7|34
1652412190000|2022-05-13 03:23:10|12120.4|12118.4|12118.5|12116.5|12120.5|12118.5|12118.5|12116.5|15
1652412200000|2022-05-13 03:23:20|12118.4|12116.4|12119.2|12117.2|12119.5|12117.5|12118.3|12116.3|15
1652412210000|2022-05-13 03:23:30|12119.4|12117.4|12119.5|12117.5|12120.3|12118.3|12118.5|12116.5|16
1652412220000|2022-05-13 03:23:40|12120|12118|12120.3|12118.3|12120.3|12118.3|12118.9|12116.9|15
1652412230000|2022-05-13 03:23:50|12120.4|12118.4|12122.4|12120.4|12122.8|12120.8|12120.4|12118.4|26
1652412240000|2022-05-13 03:24:00|12121.8|12119.8|12123.8|12121.8|12123.9|12121.9|12121.8|12119.8|23
1652412250000|2022-05-13 03:24:10|12122.9|12120.9|12124.4|12122.4|12124.4|12122.4|12122.4|12120.4|22
1652412260000|2022-05-13 03:24:20|12124.5|12122.5|12123.7|12121.7|12125.5|12123.5|12123.4|12121.4|41
1652412270000|2022-05-13 03:24:30|12122.4|12120.4|12124.4|12122.4|12124.8|12122.8|12121.7|12119.7|24
1652412280000|2022-05-13 03:24:40|12124.8|12122.8|12127|12125|12127.4|12125.4|12124.7|12122.7|48
1652412290000|2022-05-13 03:24:50|12127.2|12125.2|12126.8|12124.8|12127.2|12125.2|12125.7|12123.7|18
1652412300000|2022-05-13 03:25:00|12126.7|12124.7|12124.9|12122.9|12126.8|12124.8|12124.9|12122.9|14
1652412310000|2022-05-13 03:25:10|12124.8|12122.8|12124.2|12122.2|12125.4|12123.4|12124|12122|65
1652412320000|2022-05-13 03:25:20|12124.3|12122.3|12123.4|12121.4|12124.5|12122.5|12123.4|12121.4|1
1652412330000|2022-05-13 03:25:30|12123.5|12121.5|12121.5|12119.5|12123.8|12121.8|12121.5|12119.5|8
1652412340000|2022-05-13 03:25:40|12121.4|12119.4|12120.7|12118.7|12122.2|12120.2|12120.4|12118.4|13
1652412350000|2022-05-13 03:25:50|12120.8|12118.8|12119.5|12117.5|12120.8|12118.8|12119.5|12117.5|11
1652412360000|2022-05-13 03:26:00|12119.9|12117.9|12119.2|12117.2|12120.3|12118.3|12119|12117|22
1652412370000|2022-05-13 03:26:10|12119.3|12117.3|12117.9|12115.9|12119.3|12117.3|12117.5|12115.5|18
1652412380000|2022-05-13 03:26:20|12117.8|12115.8|12117.8|12115.8|12118.9|12116.9|12117.5|12115.5|12
1652412390000|2022-05-13 03:26:30|12117.7|12115.7|12117.5|12115.5|12117.9|12115.9|12117.4|12115.4|4
1652412400000|2022-05-13 03:26:40|12117.4|12115.4|12116.3|12114.3|12117.5|12115.5|12116.2|12114.2|38
1652412410000|2022-05-13 03:26:50|12116.4|12114.4|12118.5|12116.5|12118.5|12116.5|12116.3|12114.3|13
1652412420000|2022-05-13 03:27:00|12118.4|12116.4|12120|12118|12120.3|12118.3|12118.3|12116.3|15
1652412430000|2022-05-13 03:27:10|12119.9|12117.9|12119.3|12117.3|12119.9|12117.9|12118|12116|15
1652412440000|2022-05-13 03:27:20|12120.5|12118.5|12122.7|12120.7|12122.7|12120.7|12120.5|12118.5|14
1652412450000|2022-05-13 03:27:30|12122.2|12120.2|12119.9|12117.9|12122.5|12120.5|12119.7|12117.7|21
1652412460000|2022-05-13 03:27:40|12121.4|12119.4|12126|12124|12126.9|12124.9|12121.4|12119.4|50
1652412470000|2022-05-13 03:27:50|12125.9|12123.9|12127.8|12125.8|12128.4|12126.4|12124.4|12122.4|29
1652412480000|2022-05-13 03:28:00|12127.7|12125.7|12125|12123|12128.3|12126.3|12124.9|12122.9|25
1652412490000|2022-05-13 03:28:10|12125.2|12123.2|12124.8|12122.8|12125.4|12123.4|12122.5|12120.5|28
1652412500000|2022-05-13 03:28:20|12124.5|12122.5|12123.5|12121.5|12124.7|12122.7|12122.4|12120.4|15
1652412510000|2022-05-13 03:28:30|12123.4|12121.4|12123.5|12121.5|12123.5|12121.5|12123|12121|1
1652412520000|2022-05-13 03:28:40|12124.3|12122.3|12123.8|12121.8|12124.3|12122.3|12123.3|12121.3|7
1652412530000|2022-05-13 03:28:50|12123.7|12121.7|12123.7|12121.7|12125.3|12123.3|12120.8|12118.8|89
1652412540000|2022-05-13 03:29:00|12123.4|12121.4|12122.7|12120.7|12123.7|12121.7|12122.7|12120.7|6
1652412550000|2022-05-13 03:29:10|12122.5|12120.5|12123.3|12121.3|12123.4|12121.4|12122.3|12120.3|7
1652412560000|2022-05-13 03:29:20|12123.4|12121.4|12123.9|12121.9|12123.9|12121.9|12122.8|12120.8|10
1652412570000|2022-05-13 03:29:30|12124.2|12122.2|12124.8|12122.8|12125.4|12123.4|12124|12122|20
1652412580000|2022-05-13 03:29:40|12124.9|12122.9|12124.5|12122.5|12124.9|12122.9|12123.8|12121.8|7
1652412590000|2022-05-13 03:29:50|12124.4|12122.4|12123.7|12121.7|12124.4|12122.4|12123.2|12121.2|4
1652412600000|2022-05-13 03:30:00|12124.5|12122.5|12126|12124|12126|12124|12124.5|12122.5|38
1652412610000|2022-05-13 03:30:10|12125.9|12123.9|12126.5|12124.5|12126.5|12124.5|12125.7|12123.7|11
1652412620000|2022-05-13 03:30:20|12126.9|12124.9|12125.3|12123.3|12127.4|12125.4|12124.3|12122.3|35
1652412630000|2022-05-13 03:30:30|12125.8|12123.8|12127.9|12125.9|12127.9|12125.9|12125.8|12123.8|8
1652412640000|2022-05-13 03:30:40|12127.4|12125.4|12128.2|12126.2|12128.8|12126.8|12126.5|12124.5|67
1652412650000|2022-05-13 03:30:50|12128.3|12126.3|12143.7|12141.7|12146.5|12144.5|12127.7|12125.7|446
1652412660000|2022-05-13 03:31:00|12143.4|12141.4|12137|12135|12143.5|12141.5|12133.9|12131.9|101
1652412670000|2022-05-13 03:31:10|12137.2|12135.2|12139.9|12137.9|12142.8|12140.8|12137.2|12135.2|45
1652412680000|2022-05-13 03:31:20|12139.8|12137.8|12141.9|12139.9|12142.5|12140.5|12139.7|12137.7|19
1652412690000|2022-05-13 03:31:30|12144.5|12142.5|12145.2|12143.2|12145.5|12143.5|12142.3|12140.3|86
1652412700000|2022-05-13 03:31:40|12144.7|12142.7|12146.3|12144.3|12146.4|12144.4|12144|12142|42
1652412710000|2022-05-13 03:31:50|12146.4|12144.4|12143.3|12141.3|12146.5|12144.5|12142.5|12140.5|51
1652412720000|2022-05-13 03:32:00|12142.8|12140.8|12137.7|12135.7|12142.9|12140.9|12136.9|12134.9|50
1652412730000|2022-05-13 03:32:10|12137.5|12135.5|12137.7|12135.7|12139.2|12137.2|12136.9|12134.9|17
1652412740000|2022-05-13 03:32:20|12137.8|12135.8|12139.7|12137.7|12139.8|12137.8|12137.7|12135.7|23
1652412750000|2022-05-13 03:32:30|12139.5|12137.5|12139.8|12137.8|12140.5|12138.5|12139.4|12137.4|3
1652412760000|2022-05-13 03:32:40|12139|12137|12137.5|12135.5|12139.3|12137.3|12137.5|12135.5|12
1652412770000|2022-05-13 03:32:50|12136.9|12134.9|12137.9|12135.9|12138|12136|12136.3|12134.3|23
1652412780000|2022-05-13 03:33:00|12138|12136|12137.8|12135.8|12138.7|12136.7|12137.4|12135.4|17
1652412790000|2022-05-13 03:33:10|12137.7|12135.7|12139.7|12137.7|12139.9|12137.9|12137.3|12135.3|17
1652412800000|2022-05-13 03:33:20|12139.8|12137.8|12141|12139|12142.8|12140.8|12139.8|12137.8|46
1652412810000|2022-05-13 03:33:30|12140.8|12138.8|12139.9|12137.9|12140.8|12138.8|12139.5|12137.5|10
1652412820000|2022-05-13 03:33:40|12140|12138|12140.2|12138.2|12140.4|12138.4|12139.2|12137.2|6
1652412830000|2022-05-13 03:33:50|12140|12138|12138.8|12136.8|12140|12138|12138.2|12136.2|19
1652412840000|2022-05-13 03:34:00|12139.5|12137.5|12137.8|12135.8|12140.3|12138.3|12137.5|12135.5|21
1652412850000|2022-05-13 03:34:10|12137.7|12135.7|12138.5|12136.5|12138.5|12136.5|12137.4|12135.4|10
1652412860000|2022-05-13 03:34:20|12138.9|12136.9|12138.7|12136.7|12138.9|12136.9|12137.7|12135.7|9
1652412870000|2022-05-13 03:34:30|12137.4|12135.4|12138.3|12136.3|12138.5|12136.5|12137.2|12135.2|13
1652412880000|2022-05-13 03:34:40|12138|12136|12139.7|12137.7|12140|12138|12138|12136|16
1652412890000|2022-05-13 03:34:50|12139.8|12137.8|12138.8|12136.8|12140|12138|12138.4|12136.4|18
1652412900000|2022-05-13 03:35:00|12138.9|12136.9|12136.5|12134.5|12139|12137|12136.3|12134.3|31
1652412910000|2022-05-13 03:35:10|12136.4|12134.4|12137.7|12135.7|12137.8|12135.8|12136.3|12134.3|13
1652412920000|2022-05-13 03:35:20|12137.8|12135.8|12136.5|12134.5|12137.8|12135.8|12136.5|12134.5|21
1652412930000|2022-05-13 03:35:30|12136.8|12134.8|12137.5|12135.5|12137.8|12135.8|12136.4|12134.4|7
1652412940000|2022-05-13 03:35:40|12136.9|12134.9|12137.8|12135.8|12137.8|12135.8|12136.5|12134.5|11
1652412950000|2022-05-13 03:35:50|12137.3|12135.3|12136.3|12134.3|12137.4|12135.4|12136.2|12134.2|20
1652412960000|2022-05-13 03:36:00|12136.2|12134.2|12132.8|12130.8|12136.2|12134.2|12132.8|12130.8|32
1652412970000|2022-05-13 03:36:10|12132.7|12130.7|12133.4|12131.4|12133.4|12131.4|12132.3|12130.3|24
1652412980000|2022-05-13 03:36:20|12133.9|12131.9|12134.9|12132.9|12134.9|12132.9|12132.4|12130.4|32
1652412990000|2022-05-13 03:36:30|12134.8|12132.8|12132.3|12130.3|12134.8|12132.8|12132.3|12130.3|17
1652413000000|2022-05-13 03:36:40|12132.2|12130.2|12132.5|12130.5|12133.2|12131.2|12131.5|12129.5|6
1652413010000|2022-05-13 03:36:50|12132.4|12130.4|12133.9|12131.9|12133.9|12131.9|12131.2|12129.2|18
1652413020000|2022-05-13 03:37:00|12133.8|12131.8|12133.4|12131.4|12134.2|12132.2|12133|12131|6
1652413030000|2022-05-13 03:37:10|12133.3|12131.3|12133.4|12131.4|12133.7|12131.7|12132.7|12130.7|2
1652413040000|2022-05-13 03:37:20|12133.7|12131.7|12133.2|12131.2|12134.2|12132.2|12133.2|12131.2|15
1652413050000|2022-05-13 03:37:30|12133.3|12131.3|12136.4|12134.4|12136.4|12134.4|12133.2|12131.2|7
1652413060000|2022-05-13 03:37:40|12136.7|12134.7|12138.2|12136.2|12138.2|12136.2|12136.7|12134.7|22
1652413070000|2022-05-13 03:37:50|12137.9|12135.9|12137|12135|12138.5|12136.5|12137|12135|23
1652413080000|2022-05-13 03:38:00|12137.2|12135.2|12137|12135|12137.5|12135.5|12136.8|12134.8|4
1652413090000|2022-05-13 03:38:10|12136.9|12134.9|12137.2|12135.2|12137.2|12135.2|12135.8|12133.8|11
1652413100000|2022-05-13 03:38:20|12137|12135|12136.2|12134.2|12137|12135|12136|12134|1
1652413110000|2022-05-13 03:38:30|12136.3|12134.3|12136.9|12134.9|12137.2|12135.2|12136.2|12134.2|6
1652413120000|2022-05-13 03:38:40|12137|12135|12135.3|12133.3|12137.3|12135.3|12135.3|12133.3|4
1652413130000|2022-05-13 03:38:50|12135.5|12133.5|12138.2|12136.2|12138.4|12136.4|12135.5|12133.5|7
1652413140000|2022-05-13 03:39:00|12138.3|12136.3|12137|12135|12138.9|12136.9|12136.8|12134.8|21
1652413150000|2022-05-13 03:39:10|12136.8|12134.8|12136.7|12134.7|12136.9|12134.9|12136.5|12134.5|2
1652413160000|2022-05-13 03:39:20|12136.5|12134.5|12137.5|12135.5|12137.7|12135.7|12135.7|12133.7|8
1652413170000|2022-05-13 03:39:30|12137.4|12135.4|12135.2|12133.2|12137.4|12135.4|12135|12133|10
1652413180000|2022-05-13 03:39:40|12135.3|12133.3|12134.4|12132.4|12135.3|12133.3|12133.9|12131.9|14
1652413190000|2022-05-13 03:39:50|12133.5|12131.5|12135.5|12133.5|12135.7|12133.7|12132.5|12130.5|27
1652413200000|2022-05-13 03:40:00|12135.2|12133.2|12134.2|12132.2|12135.7|12133.7|12133.9|12131.9|8
1652413210000|2022-05-13 03:40:10|12134|12132|12135.3|12133.3|12135.7|12133.7|12133.5|12131.5|11
1652413220000|2022-05-13 03:40:20|12135.7|12133.7|12137.2|12135.2|12137.4|12135.4|12135.5|12133.5|9
1652413230000|2022-05-13 03:40:30|12137|12135|12138.2|12136.2|12138.2|12136.2|12136.9|12134.9|11
1652413240000|2022-05-13 03:40:40|12137.9|12135.9|12137|12135|12138.9|12136.9|12136.3|12134.3|14
1652413250000|2022-05-13 03:40:50|12136.8|12134.8|12137.5|12135.5|12137.7|12135.7|12136.8|12134.8|4
1652413260000|2022-05-13 03:41:00|12137.9|12135.9|12138.2|12136.2|12138.9|12136.9|12137.9|12135.9|10
1652413270000|2022-05-13 03:41:10|12138.3|12136.3|12138.7|12136.7|12138.9|12136.9|12137.7|12135.7|6
1652413280000|2022-05-13 03:41:20|12138.8|12136.8|12139.7|12137.7|12140.4|12138.4|12138.8|12136.8|24
1652413290000|2022-05-13 03:41:30|12139.8|12137.8|12138.7|12136.7|12139.8|12137.8|12138.7|12136.7|7
1652413300000|2022-05-13 03:41:40|12138.5|12136.5|12137|12135|12139|12137|12137|12135|7
1652413310000|2022-05-13 03:41:50|12137.2|12135.2|12136.3|12134.3|12137.5|12135.5|12136.3|12134.3|10
1652413320000|2022-05-13 03:42:00|12136.2|12134.2|12135.4|12133.4|12136.2|12134.2|12134.7|12132.7|5
1652413330000|2022-05-13 03:42:10|12135.3|12133.3|12134.9|12132.9|12135.3|12133.3|12134.8|12132.8|4
1652413340000|2022-05-13 03:42:20|12134.8|12132.8|12134.5|12132.5|12134.9|12132.9|12134.5|12132.5|5
1652413350000|2022-05-13 03:42:30|12134.7|12132.7|12135.8|12133.8|12135.8|12133.8|12134.5|12132.5|20
1652413360000|2022-05-13 03:42:40|12136.7|12134.7|12135.7|12133.7|12137.2|12135.2|12135|12133|13
1652413370000|2022-05-13 03:42:50|12135.5|12133.5|12135.9|12133.9|12136|12134|12134.9|12132.9|8
1652413380000|2022-05-13 03:43:00|12136|12134|12136.5|12134.5|12136.8|12134.8|12135.5|12133.5|8
1652413390000|2022-05-13 03:43:10|12136.9|12134.9|12136|12134|12137.7|12135.7|12135.9|12133.9|16
1652413400000|2022-05-13 03:43:20|12136.2|12134.2|12136.4|12134.4|12137.2|12135.2|12135.9|12133.9|8
1652413410000|2022-05-13 03:43:30|12136.5|12134.5|12136.4|12134.4|12136.8|12134.8|12135.8|12133.8|11
1652413420000|2022-05-13 03:43:40|12136.8|12134.8|12137.4|12135.4|12137.8|12135.8|12136.7|12134.7|12
1652413430000|2022-05-13 03:43:50|12137|12135|12137.5|12135.5|12138|12136|12137|12135|3
1652413440000|2022-05-13 03:44:00|12137.4|12135.4|12136.5|12134.5|12137.5|12135.5|12136.5|12134.5|3
1652413450000|2022-05-13 03:44:10|12137|12135|12138|12136|12138.2|12136.2|12136.7|12134.7|12
1652413460000|2022-05-13 03:44:20|12137.9|12135.9|12137.4|12135.4|12137.9|12135.9|12137.3|12135.3|2
1652413470000|2022-05-13 03:44:30|12137.2|12135.2|12136.9|12134.9|12137.8|12135.8|12136.8|12134.8|1
1652413480000|2022-05-13 03:44:40|12136.8|12134.8|12136.5|12134.5|12136.8|12134.8|12136.5|12134.5|1
1652413490000|2022-05-13 03:44:50|12136.4|12134.4|12137.9|12135.9|12137.9|12135.9|12135.5|12133.5|18
1652413500000|2022-05-13 03:45:00|12138|12136|12136.4|12134.4|12138|12136|12136.3|12134.3|14
1652413510000|2022-05-13 03:45:10|12136.5|12134.5|12135.9|12133.9|12136.5|12134.5|12135.8|12133.8|5
1652413520000|2022-05-13 03:45:20|12136|12134|12135.4|12133.4|12136.3|12134.3|12134|12132|25
1652413530000|2022-05-13 03:45:30|12135.5|12133.5|12134.5|12132.5|12135.5|12133.5|12134|12132|3
1652413540000|2022-05-13 03:45:40|12134.4|12132.4|12134.2|12132.2|12134.7|12132.7|12133.9|12131.9|9
1652413550000|2022-05-13 03:45:50|12134.3|12132.3|12134.2|12132.2|12134.3|12132.3|12133.9|12131.9|6
1652413560000|2022-05-13 03:46:00|12134|12132|12131|12129|12134|12132|12131|12129|18
1652413570000|2022-05-13 03:46:10|12130.9|12128.9|12131|12129|12131.4|12129.4|12129|12127|31
1652413580000|2022-05-13 03:46:20|12130.5|12128.5|12130.5|12128.5|12132.7|12130.7|12130.4|12128.4|12
1652413590000|2022-05-13 03:46:30|12130.4|12128.4|12131.2|12129.2|12131.7|12129.7|12130.4|12128.4|11
1652413600000|2022-05-13 03:46:40|12131.3|12129.3|12130.8|12128.8|12131.4|12129.4|12129.2|12127.2|21
1652413610000|2022-05-13 03:46:50|12130.9|12128.9|12130.8|12128.8|12130.9|12128.9|12129.7|12127.7|17
1652413620000|2022-05-13 03:47:00|12131.4|12129.4|12132.3|12130.3|12132.5|12130.5|12131|12129|18
1652413630000|2022-05-13 03:47:10|12132.5|12130.5|12132.3|12130.3|12132.9|12130.9|12132|12130|3
1652413640000|2022-05-13 03:47:20|12132.2|12130.2|12129|12127|12132.2|12130.2|12129|12127|13
1652413650000|2022-05-13 03:47:30|12128.9|12126.9|12129.9|12127.9|12130|12128|12128.5|12126.5|15
1652413660000|2022-05-13 03:47:40|12129.8|12127.8|12127|12125|12129.8|12127.8|12126.7|12124.7|20
1652413670000|2022-05-13 03:47:50|12126.2|12124.2|12126|12124|12127|12125|12125.2|12123.2|26
1652413680000|2022-05-13 03:48:00|12126.4|12124.4|12125.8|12123.8|12127|12125|12124.2|12122.2|25
1652413690000|2022-05-13 03:48:10|12125.7|12123.7|12125.7|12123.7|12125.9|12123.9|12125.2|12123.2|3
1652413700000|2022-05-13 03:48:20|12125.5|12123.5|12125.3|12123.3|12125.9|12123.9|12124.7|12122.7|65
1652413710000|2022-05-13 03:48:30|12125.2|12123.2|12125.3|12123.3|12125.8|12123.8|12124.9|12122.9|7
1652413720000|2022-05-13 03:48:40|12125.2|12123.2|12125|12123|12126.7|12124.7|12124.3|12122.3|22
1652413730000|2022-05-13 03:48:50|12124.9|12122.9|12126|12124|12126.8|12124.8|12124.3|12122.3|15
1652413740000|2022-05-13 03:49:00|12125.9|12123.9|12124.8|12122.8|12126.2|12124.2|12124.7|12122.7|9
1652413750000|2022-05-13 03:49:10|12123.5|12121.5|12120.4|12118.4|12123.8|12121.8|12120.3|12118.3|118
1652413760000|2022-05-13 03:49:20|12120.3|12118.3|12120.7|12118.7|12121.3|12119.3|12117.7|12115.7|41
1652413770000|2022-05-13 03:49:30|12120.8|12118.8|12122.2|12120.2|12124.4|12122.4|12120.5|12118.5|32
1652413780000|2022-05-13 03:49:40|12122.4|12120.4|12120.7|12118.7|12122.4|12120.4|12119.2|12117.2|20
1652413790000|2022-05-13 03:49:50|12120.5|12118.5|12119.7|12117.7|12120.9|12118.9|12119.4|12117.4|8
1652413800000|2022-05-13 03:50:00|12119.5|12117.5|12118.5|12116.5|12121.2|12119.2|12118.5|12116.5|26
1652413810000|2022-05-13 03:50:10|12118.4|12116.4|12117.3|12115.3|12118.7|12116.7|12117.3|12115.3|11
1652413820000|2022-05-13 03:50:20|12117.4|12115.4|12117.7|12115.7|12119.2|12117.2|12117.4|12115.4|18
1652413830000|2022-05-13 03:50:30|12118.5|12116.5|12119|12117|12120.3|12118.3|12118.4|12116.4|14
1652413840000|2022-05-13 03:50:40|12119.3|12117.3|12119.3|12117.3|12119.8|12117.8|12119|12117|6
1652413850000|2022-05-13 03:50:50|12119.4|12117.4|12119.7|12117.7|12119.9|12117.9|12119|12117|4
1652413860000|2022-05-13 03:51:00|12119.8|12117.8|12121.4|12119.4|12121.7|12119.7|12119.8|12117.8|8
1652413870000|2022-05-13 03:51:10|12121.3|12119.3|12119.8|12117.8|12121.4|12119.4|12119.4|12117.4|10
1652413880000|2022-05-13 03:51:20|12119.7|12117.7|12120.5|12118.5|12120.5|12118.5|12119.5|12117.5|3
1652413890000|2022-05-13 03:51:30|12120.4|12118.4|12120.3|12118.3|12120.8|12118.8|12119.2|12117.2|22
1652413900000|2022-05-13 03:51:40|12120.2|12118.2|12120.2|12118.2|12120.5|12118.5|12120|12118|4
1652413910000|2022-05-13 03:51:50|12120|12118|12119.9|12117.9|12120.4|12118.4|12119.7|12117.7|1
1652413920000|2022-05-13 03:52:00|12119.7|12117.7|12121.3|12119.3|12121.7|12119.7|12119.7|12117.7|11
1652413930000|2022-05-13 03:52:10|12121.4|12119.4|12121.3|12119.3|12121.8|12119.8|12120.9|12118.9|11
1652413940000|2022-05-13 03:52:20|12121.4|12119.4|12122.3|12120.3|12122.4|12120.4|12121.3|12119.3|3
1652413950000|2022-05-13 03:52:30|12122.2|12120.2|12122.4|12120.4|12122.8|12120.8|12122.2|12120.2|9
1652413960000|2022-05-13 03:52:40|12122.8|12120.8|12123.9|12121.9|12124|12122|12122.8|12120.8|15
1652413970000|2022-05-13 03:52:50|12123.8|12121.8|12123.8|12121.8|12124.5|12122.5|12123.2|12121.2|11
1652413980000|2022-05-13 03:53:00|12124|12122|12124|12122|12124.8|12122.8|12123.9|12121.9|5
1652413990000|2022-05-13 03:53:10|12123.9|12121.9|12122.5|12120.5|12124.2|12122.2|12122.5|12120.5|20
1652414000000|2022-05-13 03:53:20|12122.4|12120.4|12120.5|12118.5|12122.8|12120.8|12120|12118|19
1652414010000|2022-05-13 03:53:30|12120.7|12118.7|12119.9|12117.9|12120.7|12118.7|12119.9|12117.9|2
1652414020000|2022-05-13 03:53:40|12119.5|12117.5|12120|12118|12120.3|12118.3|12119.2|12117.2|14
1652414030000|2022-05-13 03:53:50|12119.8|12117.8|12117.5|12115.5|12119.8|12117.8|12116.4|12114.4|61
1652414040000|2022-05-13 03:54:00|12117.2|12115.2|12115.2|12113.2|12117.7|12115.7|12114|12112|33
1652414050000|2022-05-13 03:54:10|12115|12113|12114|12112|12115|12113|12113|12111|15
1652414060000|2022-05-13 03:54:20|12114.2|12112.2|12114.2|12112.2|12115|12113|12113.7|12111.7|25
1652414070000|2022-05-13 03:54:30|12114.9|12112.9|12113.2|12111.2|12114.9|12112.9|12113|12111|15
1652414080000|2022-05-13 03:54:40|12113|12111|12112.5|12110.5|12113|12111|12111.7|12109.7|21
1652414090000|2022-05-13 03:54:50|12112.7|12110.7|12112.5|12110.5|12115.2|12113.2|12112.4|12110.4|25
1652414100000|2022-05-13 03:55:00|12112.4|12110.4|12114.5|12112.5|12115.2|12113.2|12111.9|12109.9|29
1652414110000|2022-05-13 03:55:10|12114.3|12112.3|12115.7|12113.7|12115.9|12113.9|12114.3|12112.3|19
1652414120000|2022-05-13 03:55:20|12115.8|12113.8|12117.2|12115.2|12117.9|12115.9|12115.8|12113.8|9
1652414130000|2022-05-13 03:55:30|12116.9|12114.9|12116.3|12114.3|12117|12115|12116.2|12114.2|3
1652414140000|2022-05-13 03:55:40|12116.4|12114.4|12116.9|12114.9|12116.9|12114.9|12116.3|12114.3|3
1652414150000|2022-05-13 03:55:50|12116.8|12114.8|12114.5|12112.5|12116.9|12114.9|12114.5|12112.5|24
1652414160000|2022-05-13 03:56:00|12114.4|12112.4|12114.2|12112.2|12115.2|12113.2|12113|12111|23
1652414170000|2022-05-13 03:56:10|12114.3|12112.3|12115.5|12113.5|12115.5|12113.5|12114|12112|40
1652414180000|2022-05-13 03:56:20|12115|12113|12115.8|12113.8|12115.8|12113.8|12114.5|12112.5|28
1652414190000|2022-05-13 03:56:30|12115.7|12113.7|12115.4|12113.4|12115.7|12113.7|12115.2|12113.2|22
1652414200000|2022-05-13 03:56:40|12115.3|12113.3|12113.4|12111.4|12115.4|12113.4|12113.4|12111.4|8
1652414210000|2022-05-13 03:56:50|12113.3|12111.3|12111.3|12109.3|12113.3|12111.3|12110.8|12108.8|22
1652414220000|2022-05-13 03:57:00|12111.2|12109.2|12112.8|12110.8|12112.8|12110.8|12111.2|12109.2|7
1652414230000|2022-05-13 03:57:10|12113|12111|12110.9|12108.9|12113.3|12111.3|12110.4|12108.4|14
1652414240000|2022-05-13 03:57:20|12110.8|12108.8|12111.7|12109.7|12112|12110|12110.7|12108.7|6
1652414250000|2022-05-13 03:57:30|12111.5|12109.5|12111.5|12109.5|12111.9|12109.9|12111.4|12109.4|4
1652414260000|2022-05-13 03:57:40|12111.4|12109.4|12111.3|12109.3|12111.4|12109.4|12110.5|12108.5|3
1652414270000|2022-05-13 03:57:50|12111.4|12109.4|12110.7|12108.7|12111.5|12109.5|12110.7|12108.7|9
1652414280000|2022-05-13 03:58:00|12110.8|12108.8|12109.8|12107.8|12112.2|12110.2|12109.5|12107.5|14
1652414290000|2022-05-13 03:58:10|12109.7|12107.7|12111.3|12109.3|12111.3|12109.3|12109.2|12107.2|39
1652414300000|2022-05-13 03:58:20|12111.4|12109.4|12111.9|12109.9|12113.8|12111.8|12110.8|12108.8|48
1652414310000|2022-05-13 03:58:30|12111.8|12109.8|12111.8|12109.8|12111.9|12109.9|12111.7|12109.7|2
1652414320000|2022-05-13 03:58:40|12111.7|12109.7|12112.3|12110.3|12112.3|12110.3|12111.2|12109.2|7
1652414330000|2022-05-13 03:58:50|12112.4|12110.4|12112.9|12110.9|12113.7|12111.7|12112.3|12110.3|20
1652414340000|2022-05-13 03:59:00|12112.7|12110.7|12113.5|12111.5|12114.5|12112.5|12112.7|12110.7|15
1652414350000|2022-05-13 03:59:10|12113.8|12111.8|12113.2|12111.2|12113.8|12111.8|12112.8|12110.8|4
1652414360000|2022-05-13 03:59:20|12113|12111|12113.4|12111.4|12113.5|12111.5|12112.7|12110.7|6
1652414370000|2022-05-13 03:59:30|12113.3|12111.3|12113.2|12111.2|12113.4|12111.4|12113.2|12111.2|3
1652414380000|2022-05-13 03:59:40|12113.3|12111.3|12113.4|12111.4|12113.4|12111.4|12113|12111|2
1652414390000|2022-05-13 03:59:50|12113.3|12111.3|12112.8|12110.8|12113.7|12111.7|12112.8|12110.8|37
1652414400000|2022-05-13 04:00:00|12112.5|12110.5|12113|12111|12113.4|12111.4|12112|12110|28
1652414410000|2022-05-13 04:00:10|12113.2|12111.2|12111.3|12109.3|12113.4|12111.4|12109.9|12107.9|59
1652414420000|2022-05-13 04:00:20|12111.2|12109.2|12112.9|12110.9|12113|12111|12111.2|12109.2|10
1652414430000|2022-05-13 04:00:30|12113|12111|12113|12111|12113.4|12111.4|12112.5|12110.5|7
1652414440000|2022-05-13 04:00:40|12113.2|12111.2|12112.7|12110.7|12113.3|12111.3|12112|12110|2
1652414450000|2022-05-13 04:00:50|12112.8|12110.8|12113.2|12111.2|12113.4|12111.4|12112.8|12110.8|5
1652414460000|2022-05-13 04:01:00|12112.8|12110.8|12110.2|12108.2|12112.8|12110.8|12110.2|12108.2|7
1652414470000|2022-05-13 04:01:10|12110|12108|12108.3|12106.3|12110.4|12108.4|12107.7|12105.7|27
1652414480000|2022-05-13 04:01:20|12108.2|12106.2|12106.4|12104.4|12108.3|12106.3|12105.5|12103.5|29
1652414490000|2022-05-13 04:01:30|12106.2|12104.2|12104.5|12102.5|12108|12106|12104.2|12102.2|45
1652414500000|2022-05-13 04:01:40|12104.4|12102.4|12103.7|12101.7|12104.5|12102.5|12103.3|12101.3|38
1652414510000|2022-05-13 04:01:50|12103.9|12101.9|12103|12101|12104.2|12102.2|12102.4|12100.4|39
1652414520000|2022-05-13 04:02:00|12103.2|12101.2|12103.3|12101.3|12103.8|12101.8|12099.9|12097.9|128
1652414530000|2022-05-13 04:02:10|12103.4|12101.4|12105.2|12103.2|12106.5|12104.5|12103.4|12101.4|44
1652414540000|2022-05-13 04:02:20|12105|12103|12106.5|12104.5|12106.8|12104.8|12104.8|12102.8|18
1652414550000|2022-05-13 04:02:30|12106.7|12104.7|12108.7|12106.7|12109.8|12107.8|12106.7|12104.7|19
1652414560000|2022-05-13 04:02:40|12107.9|12105.9|12109.4|12107.4|12109.7|12107.7|12106.8|12104.8|17
1652414570000|2022-05-13 04:02:50|12108.5|12106.5|12109.3|12107.3|12109.5|12107.5|12108.4|12106.4|6
1652414580000|2022-05-13 04:03:00|12108.5|12106.5|12106.8|12104.8|12108.5|12106.5|12106.5|12104.5|12
1652414590000|2022-05-13 04:03:10|12106.7|12104.7|12106.3|12104.3|12106.7|12104.7|12104.9|12102.9|10
1652414600000|2022-05-13 04:03:20|12106|12104|12106|12104|12106.8|12104.8|12105.7|12103.7|2
1652414610000|2022-05-13 04:03:30|12106.5|12104.5|12107.7|12105.7|12108|12106|12106|12104|5
1652414620000|2022-05-13 04:03:40|12106.9|12104.9|12107.4|12105.4|12107.9|12105.9|12106.4|12104.4|10
1652414630000|2022-05-13 04:03:50|12108.2|12106.2|12105.7|12103.7|12108.2|12106.2|12105.3|12103.3|20
1652414640000|2022-05-13 04:04:00|12105.9|12103.9|12103.3|12101.3|12106.4|12104.4|12102.8|12100.8|22
1652414650000|2022-05-13 04:04:10|12103.2|12101.2|12100.8|12098.8|12103.2|12101.2|12100.5|12098.5|20
1652414660000|2022-05-13 04:04:20|12101.2|12099.2|12101.9|12099.9|12102.8|12100.8|12100.8|12098.8|8
1652414670000|2022-05-13 04:04:30|12102|12100|12101.9|12099.9|12103.2|12101.2|12101.9|12099.9|5
1652414680000|2022-05-13 04:04:40|12101.8|12099.8|12101.4|12099.4|12101.8|12099.8|12101|12099|0
1652414690000|2022-05-13 04:04:50|12101.3|12099.3|12101.4|12099.4|12101.5|12099.5|12100.8|12098.8|4
1652414700000|2022-05-13 04:05:00|12101.3|12099.3|12100.7|12098.7|12101.5|12099.5|12098.7|12096.7|39
1652414710000|2022-05-13 04:05:10|12100.8|12098.8|12104.4|12102.4|12104.4|12102.4|12100.8|12098.8|16
1652414720000|2022-05-13 04:05:20|12103.9|12101.9|12102.9|12100.9|12103.9|12101.9|12101.7|12099.7|9
1652414730000|2022-05-13 04:05:30|12103.3|12101.3|12102.3|12100.3|12103.3|12101.3|12102.2|12100.2|15
1652414740000|2022-05-13 04:05:40|12102.4|12100.4|12099.9|12097.9|12102.5|12100.5|12099.9|12097.9|15
1652414750000|2022-05-13 04:05:50|12099.3|12097.3|12098.8|12096.8|12101|12099|12098.8|12096.8|13
1652414760000|2022-05-13 04:06:00|12097.3|12095.3|12098.2|12096.2|12098.7|12096.7|12096.2|12094.2|32
1652414770000|2022-05-13 04:06:10|12098.5|12096.5|12098.4|12096.4|12098.8|12096.8|12097.8|12095.8|10
1652414780000|2022-05-13 04:06:20|12098.3|12096.3|12093.7|12091.7|12098.3|12096.3|12093.7|12091.7|22
1652414790000|2022-05-13 04:06:30|12093.5|12091.5|12098.7|12096.7|12098.7|12096.7|12093.5|12091.5|40
1652414800000|2022-05-13 04:06:40|12097.5|12095.5|12096.8|12094.8|12098|12096|12096.4|12094.4|23
1652414810000|2022-05-13 04:06:50|12097.2|12095.2|12096.5|12094.5|12097.2|12095.2|12096.2|12094.2|15
1652414820000|2022-05-13 04:07:00|12096.4|12094.4|12094.2|12092.2|12096.4|12094.4|12094|12092|18
1652414830000|2022-05-13 04:07:10|12094.3|12092.3|12094.8|12092.8|12094.9|12092.9|12094|12092|11
1652414840000|2022-05-13 04:07:20|12095.2|12093.2|12094.4|12092.4|12095.2|12093.2|12094|12092|5
1652414850000|2022-05-13 04:07:30|12094.5|12092.5|12095.7|12093.7|12096.5|12094.5|12094.5|12092.5|12
1652414860000|2022-05-13 04:07:40|12095.3|12093.3|12098.5|12096.5|12098.5|12096.5|12095.3|12093.3|15
1652414870000|2022-05-13 04:07:50|12098.7|12096.7|12098.3|12096.3|12098.7|12096.7|12097.5|12095.5|4
1652414880000|2022-05-13 04:08:00|12098.4|12096.4|12099.7|12097.7|12099.7|12097.7|12097.5|12095.5|10
1652414890000|2022-05-13 04:08:10|12100.3|12098.3|12100.5|12098.5|12100.5|12098.5|12099.4|12097.4|9
1652414900000|2022-05-13 04:08:20|12100.4|12098.4|12102.3|12100.3|12102.4|12100.4|12100.4|12098.4|6
1652414910000|2022-05-13 04:08:30|12102.4|12100.4|12101.5|12099.5|12102.4|12100.4|12101.2|12099.2|8
1652414920000|2022-05-13 04:08:40|12102.2|12100.2|12102.7|12100.7|12102.7|12100.7|12101.7|12099.7|10
1652414930000|2022-05-13 04:08:50|12102.9|12100.9|12102.7|12100.7|12103.5|12101.5|12102.2|12100.2|8
1652414940000|2022-05-13 04:09:00|12102.8|12100.8|12103.8|12101.8|12103.8|12101.8|12102|12100|13
1652414950000|2022-05-13 04:09:10|12103.4|12101.4|12104.8|12102.8|12104.8|12102.8|12103.4|12101.4|14
1652414960000|2022-05-13 04:09:20|12104.5|12102.5|12102|12100|12104.5|12102.5|12101.2|12099.2|18
1652414970000|2022-05-13 04:09:30|12101.9|12099.9|12102.3|12100.3|12102.8|12100.8|12101|12099|4
1652414980000|2022-05-13 04:09:40|12101.9|12099.9|12102.5|12100.5|12102.7|12100.7|12101.9|12099.9|6
1652414990000|2022-05-13 04:09:50|12102.7|12100.7|12103.3|12101.3|12103.8|12101.8|12102.7|12100.7|4
1652415000000|2022-05-13 04:10:00|12103.2|12101.2|12101.4|12099.4|12103.3|12101.3|12101.4|12099.4|23
1652415010000|2022-05-13 04:10:10|12100.7|12098.7|12100.7|12098.7|12101.4|12099.4|12099.8|12097.8|20
1652415020000|2022-05-13 04:10:20|12100.8|12098.8|12101.2|12099.2|12101.9|12099.9|12100.8|12098.8|7
1652415030000|2022-05-13 04:10:30|12101.3|12099.3|12101|12099|12101.3|12099.3|12100.4|12098.4|6
1652415040000|2022-05-13 04:10:40|12101.4|12099.4|12101.7|12099.7|12102|12100|12101.4|12099.4|4
1652415050000|2022-05-13 04:10:50|12100.8|12098.8|12100.3|12098.3|12100.8|12098.8|12100.2|12098.2|8
1652415060000|2022-05-13 04:11:00|12100.4|12098.4|12100.3|12098.3|12100.5|12098.5|12100.2|12098.2|1
1652415070000|2022-05-13 04:11:10|12100.2|12098.2|12100.9|12098.9|12101.2|12099.2|12100.2|12098.2|2
1652415080000|2022-05-13 04:11:20|12100.8|12098.8|12101.4|12099.4|12101.9|12099.9|12100.8|12098.8|7
1652415090000|2022-05-13 04:11:30|12101|12099|12100.4|12098.4|12101|12099|12099.9|12097.9|34
1652415100000|2022-05-13 04:11:40|12100.3|12098.3|12096.8|12094.8|12100.3|12098.3|12096.8|12094.8|21
1652415110000|2022-05-13 04:11:50|12096.9|12094.9|12095.2|12093.2|12097.4|12095.4|12095|12093|26
1652415120000|2022-05-13 04:12:00|12095|12093|12095.4|12093.4|12095.8|12093.8|12090.7|12088.7|51
1652415130000|2022-05-13 04:12:10|12095.2|12093.2|12093.9|12091.9|12095.9|12093.9|12093.9|12091.9|15
1652415140000|2022-05-13 04:12:20|12093.8|12091.8|12094.9|12092.9|12095|12093|12093.5|12091.5|11
1652415150000|2022-05-13 04:12:30|12095.9|12093.9|12099.2|12097.2|12099.4|12097.4|12095.5|12093.5|17
1652415160000|2022-05-13 04:12:40|12099|12097|12100.5|12098.5|12100.5|12098.5|12098.9|12096.9|4
1652415170000|2022-05-13 04:12:50|12100.7|12098.7|12100|12098|12102|12100|12099.8|12097.8|7
1652415180000|2022-05-13 04:13:00|12100.2|12098.2|12100.3|12098.3|12100.9|12098.9|12100.2|12098.2|2
1652415190000|2022-05-13 04:13:10|12100.4|12098.4|12099.9|12097.9|12100.9|12098.9|12099.7|12097.7|3
1652415200000|2022-05-13 04:13:20|12100.4|12098.4|12100.7|12098.7|12101.5|12099.5|12099.7|12097.7|4
1652415210000|2022-05-13 04:13:30|12100.8|12098.8|12101.2|12099.2|12101.2|12099.2|12100.8|12098.8|1
1652415220000|2022-05-13 04:13:40|12101.5|12099.5|12100.8|12098.8|12101.5|12099.5|12100.4|12098.4|7
1652415230000|2022-05-13 04:13:50|12099.9|12097.9|12099.5|12097.5|12099.9|12097.9|12099|12097|5
1652415240000|2022-05-13 04:14:00|12100|12098|12100|12098|12100|12098|12099.7|12097.7|0
1652415250000|2022-05-13 04:14:10|12100.3|12098.3|12099|12097|12100.4|12098.4|12098.9|12096.9|6
1652415260000|2022-05-13 04:14:20|12099.2|12097.2|12099.2|12097.2|12099.2|12097.2|12099.2|12097.2|0
1652415270000|2022-05-13 04:14:30|12099.3|12097.3|12099|12097|12099.5|12097.5|12099|12097|4
1652415280000|2022-05-13 04:14:40|12098.8|12096.8|12099.8|12097.8|12100.2|12098.2|12098.8|12096.8|6
1652415290000|2022-05-13 04:14:50|12099.7|12097.7|12099.7|12097.7|12100.2|12098.2|12099.5|12097.5|2
1652415300000|2022-05-13 04:15:00|12099.4|12097.4|12099.9|12097.9|12100.7|12098.7|12099.4|12097.4|5
1652415310000|2022-05-13 04:15:10|12100.5|12098.5|12100|12098|12100.5|12098.5|12099.7|12097.7|8
1652415320000|2022-05-13 04:15:20|12100.2|12098.2|12100.8|12098.8|12100.9|12098.9|12100.2|12098.2|7
1652415330000|2022-05-13 04:15:30|12100.7|12098.7|12100.8|12098.8|12100.8|12098.8|12100.4|12098.4|8
1652415340000|2022-05-13 04:15:40|12100.9|12098.9|12101.4|12099.4|12102|12100|12100.9|12098.9|12
1652415350000|2022-05-13 04:15:50|12101.7|12099.7|12102.4|12100.4|12102.4|12100.4|12101.5|12099.5|4
1652415360000|2022-05-13 04:16:00|12102.3|12100.3|12101.4|12099.4|12102.3|12100.3|12101.3|12099.3|1
1652415370000|2022-05-13 04:16:10|12101.5|12099.5|12098.5|12096.5|12101.9|12099.9|12098.5|12096.5|17
1652415380000|2022-05-13 04:16:20|12098.7|12096.7|12099|12097|12099|12097|12098.5|12096.5|2
1652415390000|2022-05-13 04:16:30|12098.9|12096.9|12098.4|12096.4|12098.9|12096.9|12098.4|12096.4|0
1652415400000|2022-05-13 04:16:40|12097.4|12095.4|12096.4|12094.4|12097.4|12095.4|12096.2|12094.2|17
1652415410000|2022-05-13 04:16:50|12096.9|12094.9|12096.4|12094.4|12097.2|12095.2|12096.4|12094.4|10
1652415420000|2022-05-13 04:17:00|12095.9|12093.9|12098.9|12096.9|12099|12097|12095.9|12093.9|43
1652415430000|2022-05-13 04:17:10|12099|12097|12098.5|12096.5|12100|12098|12098|12096|10
1652415440000|2022-05-13 04:17:20|12098.3|12096.3|12098.4|12096.4|12098.8|12096.8|12097|12095|35
1652415450000|2022-05-13 04:17:30|12098.5|12096.5|12099.7|12097.7|12100|12098|12098.4|12096.4|21
1652415460000|2022-05-13 04:17:40|12099.5|12097.5|12097|12095|12099.5|12097.5|12096|12094|9
1652415470000|2022-05-13 04:17:50|12097.2|12095.2|12097.2|12095.2|12097.7|12095.7|12096.9|12094.9|8
1652415480000|2022-05-13 04:18:00|12097.7|12095.7|12098.3|12096.3|12098.3|12096.3|12097.7|12095.7|19
1652415490000|2022-05-13 04:18:10|12097.8|12095.8|12097.3|12095.3|12098.4|12096.4|12097|12095|29
1652415500000|2022-05-13 04:18:20|12097.5|12095.5|12097|12095|12097.5|12095.5|12096.8|12094.8|9
1652415510000|2022-05-13 04:18:30|12097.2|12095.2|12098|12096|12098.2|12096.2|12097.2|12095.2|4
1652415520000|2022-05-13 04:18:40|12097.9|12095.9|12097.7|12095.7|12098|12096|12096.8|12094.8|9
1652415530000|2022-05-13 04:18:50|12097.8|12095.8|12097.5|12095.5|12098.2|12096.2|12097.4|12095.4|12
1652415540000|2022-05-13 04:19:00|12097.4|12095.4|12096.7|12094.7|12097.4|12095.4|12095.8|12093.8|10
1652415550000|2022-05-13 04:19:10|12096.8|12094.8|12097.2|12095.2|12097.3|12095.3|12096.7|12094.7|2
1652415560000|2022-05-13 04:19:20|12096.5|12094.5|12096.4|12094.4|12096.5|12094.5|12095|12093|16
1652415570000|2022-05-13 04:19:30|12096.5|12094.5|12095.5|12093.5|12096.8|12094.8|12095.5|12093.5|12
1652415580000|2022-05-13 04:19:40|12095.3|12093.3|12094|12092|12095.3|12093.3|12093.7|12091.7|7
1652415590000|2022-05-13 04:19:50|12093.8|12091.8|12094.3|12092.3|12094.4|12092.4|12093.8|12091.8|4
1652415600000|2022-05-13 04:20:00|12094.2|12092.2|12094.7|12092.7|12095.5|12093.5|12093.9|12091.9|13
1652415610000|2022-05-13 04:20:10|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|0
1652415620000|2022-05-13 04:20:20|12094.5|12092.5|12095.2|12093.2|12095.2|12093.2|12094.5|12092.5|6
1652415630000|2022-05-13 04:20:30|12095.7|12093.7|12095.8|12093.8|12095.8|12093.8|12095.2|12093.2|2
1652415640000|2022-05-13 04:20:40|12095.9|12093.9|12095.7|12093.7|12096.2|12094.2|12095.7|12093.7|0
1652415650000|2022-05-13 04:20:50|12095.8|12093.8|12095.7|12093.7|12095.8|12093.8|12095.5|12093.5|6
1652415660000|2022-05-13 04:21:00|12095.5|12093.5|12094.8|12092.8|12095.5|12093.5|12094.7|12092.7|3
1652415670000|2022-05-13 04:21:10|12094.9|12092.9|12095|12093|12095.8|12093.8|12094.9|12092.9|3
1652415680000|2022-05-13 04:21:20|12095.2|12093.2|12096|12094|12096.4|12094.4|12095|12093|8
1652415690000|2022-05-13 04:21:30|12096.7|12094.7|12096.5|12094.5|12096.9|12094.9|12096.3|12094.3|11
1652415700000|2022-05-13 04:21:40|12096.7|12094.7|12097.3|12095.3|12097.4|12095.4|12096.5|12094.5|5
1652415710000|2022-05-13 04:21:50|12097.4|12095.4|12098.5|12096.5|12099|12097|12097.3|12095.3|10
1652415720000|2022-05-13 04:22:00|12097.8|12095.8|12098.7|12096.7|12099.4|12097.4|12096.9|12094.9|16
1652415730000|2022-05-13 04:22:10|12098.8|12096.8|12098.5|12096.5|12099|12097|12098|12096|18
1652415740000|2022-05-13 04:22:20|12098.7|12096.7|12101|12099|12101.2|12099.2|12098.5|12096.5|13
1652415750000|2022-05-13 04:22:30|12101.2|12099.2|12100.8|12098.8|12101.2|12099.2|12100|12098|11
1652415760000|2022-05-13 04:22:40|12101|12099|12102.9|12100.9|12103.5|12101.5|12100.8|12098.8|13
1652415770000|2022-05-13 04:22:50|12103.3|12101.3|12102|12100|12103.3|12101.3|12101|12099|27
1652415780000|2022-05-13 04:23:00|12101.8|12099.8|12103.7|12101.7|12103.9|12101.9|12101.8|12099.8|20
1652415790000|2022-05-13 04:23:10|12103.2|12101.2|12103.9|12101.9|12104|12102|12102.5|12100.5|10
1652415800000|2022-05-13 04:23:20|12104|12102|12102.7|12100.7|12104|12102|12102.2|12100.2|13
1652415810000|2022-05-13 04:23:30|12102.3|12100.3|12102.3|12100.3|12102.8|12100.8|12102.2|12100.2|3
1652415820000|2022-05-13 04:23:40|12101.8|12099.8|12100|12098|12102.3|12100.3|12100|12098|12
1652415830000|2022-05-13 04:23:50|12100.3|12098.3|12101|12099|12101.3|12099.3|12100.3|12098.3|3
1652415840000|2022-05-13 04:24:00|12101.3|12099.3|12100.7|12098.7|12101.3|12099.3|12100.7|12098.7|6
1652415850000|2022-05-13 04:24:10|12100.3|12098.3|12100.7|12098.7|12100.8|12098.8|12099|12097|5
1652415860000|2022-05-13 04:24:20|12100.5|12098.5|12101.9|12099.9|12102.5|12100.5|12100.3|12098.3|54
1652415870000|2022-05-13 04:24:30|12102|12100|12104|12102|12104.2|12102.2|12102|12100|7
1652415880000|2022-05-13 04:24:40|12104.2|12102.2|12103.2|12101.2|12104.2|12102.2|12101.7|12099.7|5
1652415890000|2022-05-13 04:24:50|12103|12101|12103.8|12101.8|12103.9|12101.9|12102.9|12100.9|2
1652415900000|2022-05-13 04:25:00|12103.9|12101.9|12103|12101|12104.4|12102.4|12102.9|12100.9|12
1652415920000|2022-05-13 04:25:20|12103.5|12101.5|12103.5|12101.5|12103.7|12101.7|12103.2|12101.2|2
1652415930000|2022-05-13 04:25:30|12103.4|12101.4|12102.9|12100.9|12103.5|12101.5|12102.9|12100.9|6
1652415940000|2022-05-13 04:25:40|12103|12101|12103.8|12101.8|12103.9|12101.9|12102.9|12100.9|3
1652415950000|2022-05-13 04:25:50|12103.5|12101.5|12103.4|12101.4|12103.5|12101.5|12103.2|12101.2|2
1652415960000|2022-05-13 04:26:00|12103.3|12101.3|12103.5|12101.5|12103.7|12101.7|12102.8|12100.8|3
1652415970000|2022-05-13 04:26:10|12103.4|12101.4|12104|12102|12104.3|12102.3|12103.3|12101.3|5
1652415980000|2022-05-13 04:26:20|12104.3|12102.3|12103.2|12101.2|12104.4|12102.4|12103|12101|7
1652415990000|2022-05-13 04:26:30|12102.9|12100.9|12103.7|12101.7|12103.7|12101.7|12102.8|12100.8|6
1652416000000|2022-05-13 04:26:40|||||||||1
1652416010000|2022-05-13 04:26:50|12103.5|12101.5|12103.7|12101.7|12104|12102|12103|12101|7
1652416020000|2022-05-13 04:27:00|12103.5|12101.5|12101.8|12099.8|12103.7|12101.7|12101.8|12099.8|7
1652416030000|2022-05-13 04:27:10|12101.5|12099.5|12101.9|12099.9|12103|12101|12101.5|12099.5|7
1652416040000|2022-05-13 04:27:20|12102|12100|12102.8|12100.8|12102.8|12100.8|12102|12100|0
1652416050000|2022-05-13 04:27:30|12102.9|12100.9|12100.8|12098.8|12102.9|12100.9|12100.7|12098.7|8
1652416060000|2022-05-13 04:27:40|12100.9|12098.9|12101.2|12099.2|12101.7|12099.7|12100.7|12098.7|4
1652416070000|2022-05-13 04:27:50|12101.5|12099.5|12101.8|12099.8|12103.2|12101.2|12101.5|12099.5|6
1652416080000|2022-05-13 04:28:00|12102|12100|12100.8|12098.8|12102|12100|12100.7|12098.7|2
1652416090000|2022-05-13 04:28:10|12100.7|12098.7|12098.2|12096.2|12100.7|12098.7|12098.2|12096.2|19
1652416100000|2022-05-13 04:28:20|12098.7|12096.7|12097.8|12095.8|12098.7|12096.7|12097.8|12095.8|4
1652416110000|2022-05-13 04:28:30|12097.9|12095.9|12098.2|12096.2|12098.7|12096.7|12097.4|12095.4|11
1652416120000|2022-05-13 04:28:40|12098.4|12096.4|12098.3|12096.3|12098.9|12096.9|12098|12096|5
1652416130000|2022-05-13 04:28:50|12098.2|12096.2|12100.4|12098.4|12100.7|12098.7|12098.2|12096.2|6
1652416140000|2022-05-13 04:29:00|12100.5|12098.5|12099.3|12097.3|12100.7|12098.7|12099|12097|10
1652416150000|2022-05-13 04:29:10|12099.2|12097.2|12100|12098|12100|12098|12099.2|12097.2|5
1652416160000|2022-05-13 04:29:20|12100.5|12098.5|12102.5|12100.5|12103|12101|12100.4|12098.4|12
1652416170000|2022-05-13 04:29:30|12102.7|12100.7|12100.8|12098.8|12102.7|12100.7|12100.4|12098.4|13
1652416180000|2022-05-13 04:29:40|12100.9|12098.9|12099.8|12097.8|12101|12099|12099.7|12097.7|14
1652416190000|2022-05-13 04:29:50|12099.9|12097.9|12100.4|12098.4|12100.5|12098.5|12099.9|12097.9|3
1652416200000|2022-05-13 04:30:00|12099.7|12097.7|12099|12097|12099.8|12097.8|12099|12097|8
1652416210000|2022-05-13 04:30:10|12098.8|12096.8|12099.4|12097.4|12100|12098|12098.4|12096.4|8
1652416220000|2022-05-13 04:30:20|12099.5|12097.5|12101.2|12099.2|12101.5|12099.5|12099.5|12097.5|3
1652416230000|2022-05-13 04:30:30|12101.4|12099.4|12100.8|12098.8|12102.5|12100.5|12100.2|12098.2|9
1652416240000|2022-05-13 04:30:40|12100.7|12098.7|12099.8|12097.8|12100.7|12098.7|12099.4|12097.4|3
1652416250000|2022-05-13 04:30:50|12100.5|12098.5|12100.5|12098.5|12100.5|12098.5|12100.2|12098.2|1
1652416260000|2022-05-13 04:31:00|12100.7|12098.7|12100.2|12098.2|12102.2|12100.2|12100|12098|8
1652416270000|2022-05-13 04:31:10|12100|12098|12100.9|12098.9|12102.4|12100.4|12100|12098|7
1652416280000|2022-05-13 04:31:20|12101|12099|12101.5|12099.5|12101.7|12099.7|12100.9|12098.9|0
1652416290000|2022-05-13 04:31:30|12101.7|12099.7|12101.5|12099.5|12102.4|12100.4|12101.4|12099.4|3
1652416300000|2022-05-13 04:31:40|12101.7|12099.7|12100.7|12098.7|12101.8|12099.8|12100.7|12098.7|6
1652416310000|2022-05-13 04:31:50|12100.5|12098.5|12099.9|12097.9|12100.7|12098.7|12098.5|12096.5|11
1652416320000|2022-05-13 04:32:00|12099.8|12097.8|12098.3|12096.3|12099.8|12097.8|12097.3|12095.3|16
1652416330000|2022-05-13 04:32:10|12098.4|12096.4|12098.3|12096.3|12099.2|12097.2|12098.3|12096.3|4
1652416340000|2022-05-13 04:32:20|12098.5|12096.5|12098.2|12096.2|12098.7|12096.7|12097.5|12095.5|4
1652416350000|2022-05-13 04:32:30|12096.3|12094.3|12098.8|12096.8|12099.3|12097.3|12095.9|12093.9|118
1652416360000|2022-05-13 04:32:40|12099.4|12097.4|12100.7|12098.7|12100.9|12098.9|12099.4|12097.4|11
1652416370000|2022-05-13 04:32:50|12100.8|12098.8|12100.8|12098.8|12100.8|12098.8|12099.2|12097.2|6
1652416380000|2022-05-13 04:33:00|12100.9|12098.9|12099.2|12097.2|12101|12099|12098.4|12096.4|44
1652416390000|2022-05-13 04:33:10|12099.5|12097.5|12100.3|12098.3|12100.3|12098.3|12098.5|12096.5|12
1652416400000|2022-05-13 04:33:20|12100.4|12098.4|12099.9|12097.9|12100.7|12098.7|12099|12097|30
1652416410000|2022-05-13 04:33:30|12099.8|12097.8|12100|12098|12100.4|12098.4|12099.8|12097.8|12
1652416420000|2022-05-13 04:33:40|12100.2|12098.2|12099.9|12097.9|12101|12099|12099.9|12097.9|78
1652416430000|2022-05-13 04:33:50|12100|12098|12098.8|12096.8|12100.5|12098.5|12097.9|12095.9|29
1652416440000|2022-05-13 04:34:00|12099|12097|12096.9|12094.9|12099.2|12097.2|12096.3|12094.3|8
1652416450000|2022-05-13 04:34:10|12096.8|12094.8|12097.7|12095.7|12097.9|12095.9|12096.3|12094.3|2
1652416460000|2022-05-13 04:34:20|12097.5|12095.5|12097.4|12095.4|12097.7|12095.7|12097.2|12095.2|3
1652416470000|2022-05-13 04:34:30|12098|12096|12097.5|12095.5|12098.2|12096.2|12097.5|12095.5|2
1652416480000|2022-05-13 04:34:40|12096.7|12094.7|12096|12094|12096.8|12094.8|12096|12094|10
1652416490000|2022-05-13 04:34:50|12096.5|12094.5|12096.3|12094.3|12097|12095|12096|12094|4
1652416500000|2022-05-13 04:35:00|12096.4|12094.4|12096.2|12094.2|12096.4|12094.4|12096.2|12094.2|0
1652416510000|2022-05-13 04:35:10|12096.3|12094.3|12096.5|12094.5|12096.5|12094.5|12096.2|12094.2|3
1652416520000|2022-05-13 04:35:20|12096.7|12094.7|12099.7|12097.7|12099.7|12097.7|12096.7|12094.7|7
1652416530000|2022-05-13 04:35:30|12099.9|12097.9|12100|12098|12100|12098|12099.7|12097.7|9
1652416540000|2022-05-13 04:35:40|12099.9|12097.9|12100.5|12098.5|12100.7|12098.7|12097.9|12095.9|30
1652416550000|2022-05-13 04:35:50|12100.4|12098.4|12100.3|12098.3|12101.3|12099.3|12099.2|12097.2|5
1652416560000|2022-05-13 04:36:00|12100.5|12098.5|12100.9|12098.9|12101.5|12099.5|12100.3|12098.3|1
1652416570000|2022-05-13 04:36:10|12101|12099|12100.8|12098.8|12102.2|12100.2|12099.2|12097.2|16
1652416580000|2022-05-13 04:36:20|12100.9|12098.9|12100.3|12098.3|12101.4|12099.4|12100.3|12098.3|0
1652416590000|2022-05-13 04:36:30|12100.4|12098.4|12100.8|12098.8|12100.8|12098.8|12099.9|12097.9|2
1652416600000|2022-05-13 04:36:40|12100.9|12098.9|12101.5|12099.5|12101.5|12099.5|12100.9|12098.9|0
1652416610000|2022-05-13 04:36:50|12101.4|12099.4|12100.2|12098.2|12101.4|12099.4|12100.2|12098.2|2
1652416620000|2022-05-13 04:37:00|12099.4|12097.4|12099.5|12097.5|12099.8|12097.8|12098.3|12096.3|12
1652416630000|2022-05-13 04:37:10|12099.7|12097.7|12101.3|12099.3|12101.3|12099.3|12099.4|12097.4|3
1652416640000|2022-05-13 04:37:20|12101.2|12099.2|12100.2|12098.2|12101.2|12099.2|12099.4|12097.4|4
1652416650000|2022-05-13 04:37:30|12100|12098|12100.2|12098.2|12100.2|12098.2|12100|12098|1
1652416660000|2022-05-13 04:37:40|12100.3|12098.3|12100|12098|12100.3|12098.3|12100|12098|1
1652416670000|2022-05-13 04:37:50|12099.3|12097.3|12100|12098|12100|12098|12099.3|12097.3|1
1652416680000|2022-05-13 04:38:00|12099.9|12097.9|12099.5|12097.5|12100|12098|12098.5|12096.5|3
1652416690000|2022-05-13 04:38:10|12099.7|12097.7|12099.8|12097.8|12099.8|12097.8|12099.5|12097.5|0
1652416700000|2022-05-13 04:38:20|12099.7|12097.7|12100.8|12098.8|12100.9|12098.9|12099.7|12097.7|11
1652416710000|2022-05-13 04:38:30|12100.9|12098.9|12101|12099|12101.7|12099.7|12100.8|12098.8|12
1652416720000|2022-05-13 04:38:40|12101.3|12099.3|12100.8|12098.8|12101.8|12099.8|12100.8|12098.8|3
1652416730000|2022-05-13 04:38:50|12100.9|12098.9|12101.5|12099.5|12101.5|12099.5|12099.9|12097.9|11
1652416740000|2022-05-13 04:39:00|12101.7|12099.7|12101.4|12099.4|12101.9|12099.9|12100.5|12098.5|5
1652416750000|2022-05-13 04:39:10|12101.5|12099.5|12103|12101|12103.5|12101.5|12101.3|12099.3|10
1652416760000|2022-05-13 04:39:20|12102.8|12100.8|12103.3|12101.3|12103.8|12101.8|12102.8|12100.8|9
1652416770000|2022-05-13 04:39:30|12103.4|12101.4|12102.3|12100.3|12103.8|12101.8|12102.3|12100.3|5
1652416780000|2022-05-13 04:39:40|12101.9|12099.9|12105.9|12103.9|12106.8|12104.8|12101.9|12099.9|60
1652416790000|2022-05-13 04:39:50|12105.4|12103.4|12104.9|12102.9|12105.9|12103.9|12104.2|12102.2|20
1652416800000|2022-05-13 04:40:00|12104.3|12102.3|12104.9|12102.9|12105.7|12103.7|12103.7|12101.7|17
1652416810000|2022-05-13 04:40:10|12105|12103|12105.9|12103.9|12105.9|12103.9|12104.9|12102.9|3
1652416820000|2022-05-13 04:40:20|12105.8|12103.8|12105.9|12103.9|12105.9|12103.9|12105.3|12103.3|3
1652416830000|2022-05-13 04:40:30|12106|12104|12103.2|12101.2|12106|12104|12103|12101|16
1652416840000|2022-05-13 04:40:40|12103.7|12101.7|12103.8|12101.8|12104.2|12102.2|12102.7|12100.7|11
1652416850000|2022-05-13 04:40:50|12103.9|12101.9|12105.3|12103.3|12105.3|12103.3|12103.8|12101.8|3
1652416860000|2022-05-13 04:41:00|12105.4|12103.4|12105|12103|12105.4|12103.4|12104.4|12102.4|5
1652416870000|2022-05-13 04:41:10|12105.2|12103.2|12105|12103|12105.5|12103.5|12104.9|12102.9|13
1652416880000|2022-05-13 04:41:20|12105.2|12103.2|12105.9|12103.9|12105.9|12103.9|12105.2|12103.2|3
1652416890000|2022-05-13 04:41:30|12106|12104|12105.9|12103.9|12106|12104|12105.9|12103.9|1
1652416900000|2022-05-13 04:41:40|12106|12104|12106.4|12104.4|12106.8|12104.8|12105.9|12103.9|14
1652416910000|2022-05-13 04:41:50|12106.5|12104.5|12106.2|12104.2|12106.5|12104.5|12104.8|12102.8|30
1652416920000|2022-05-13 04:42:00|12106|12104|12105.4|12103.4|12106|12104|12105.4|12103.4|4
1652416930000|2022-05-13 04:42:10|12105.3|12103.3|12105.3|12103.3|12105.4|12103.4|12104.2|12102.2|5
1652416940000|2022-05-13 04:42:20|12105|12103|12104.5|12102.5|12105|12103|12104.4|12102.4|0
1652416950000|2022-05-13 04:42:30|12104.7|12102.7|12104.3|12102.3|12105|12103|12104.3|12102.3|6
1652416960000|2022-05-13 04:42:40|12104.4|12102.4|12106.3|12104.3|12106.7|12104.7|12104.3|12102.3|3
1652416970000|2022-05-13 04:42:50|12106.2|12104.2|12107|12105|12107|12105|12106.2|12104.2|10
1652416980000|2022-05-13 04:43:00|12107.2|12105.2|12107.2|12105.2|12107.2|12105.2|12106.7|12104.7|8
1652416990000|2022-05-13 04:43:10|12107|12105|12108.9|12106.9|12109.4|12107.4|12107|12105|18
1652417000000|2022-05-13 04:43:20|12109.3|12107.3|12108|12106|12109.3|12107.3|12108|12106|14
1652417010000|2022-05-13 04:43:30|12107.9|12105.9|12107.4|12105.4|12108.2|12106.2|12107.3|12105.3|8
1652417020000|2022-05-13 04:43:40|12108.3|12106.3|12107.9|12105.9|12108.4|12106.4|12107.5|12105.5|21
1652417030000|2022-05-13 04:43:50|12108.2|12106.2|12108.5|12106.5|12108.9|12106.9|12108.2|12106.2|12
1652417040000|2022-05-13 04:44:00|12108.7|12106.7|12109|12107|12109.2|12107.2|12108.5|12106.5|10
1652417050000|2022-05-13 04:44:10|12108.9|12106.9|12107.7|12105.7|12108.9|12106.9|12107.7|12105.7|9
1652417060000|2022-05-13 04:44:20|12106.9|12104.9|12106.5|12104.5|12106.9|12104.9|12106.3|12104.3|7
1652417070000|2022-05-13 04:44:30|12106.7|12104.7|12107.3|12105.3|12107.5|12105.5|12106.5|12104.5|2
1652417080000|2022-05-13 04:44:40|12107.2|12105.2|12107.4|12105.4|12107.4|12105.4|12107|12105|0
1652417090000|2022-05-13 04:44:50|12108.5|12106.5|12108.8|12106.8|12109.2|12107.2|12108.5|12106.5|8
1652417100000|2022-05-13 04:45:00|12108.5|12106.5|12107.7|12105.7|12109.2|12107.2|12107.4|12105.4|4
1652417110000|2022-05-13 04:45:10|12107.5|12105.5|12107.8|12105.8|12107.8|12105.8|12107.2|12105.2|17
1652417120000|2022-05-13 04:45:20|12107.9|12105.9|12110.7|12108.7|12110.7|12108.7|12107.9|12105.9|33
1652417130000|2022-05-13 04:45:30|12110.5|12108.5|12111.2|12109.2|12111.8|12109.8|12110.5|12108.5|16
1652417140000|2022-05-13 04:45:40|12111.3|12109.3|12109.8|12107.8|12111.3|12109.3|12109.8|12107.8|9
1652417150000|2022-05-13 04:45:50|12109.5|12107.5|12111.2|12109.2|12111.3|12109.3|12109|12107|23
1652417160000|2022-05-13 04:46:00|12111.3|12109.3|12112.2|12110.2|12113|12111|12111.3|12109.3|18
1652417170000|2022-05-13 04:46:10|12112.3|12110.3|12112.8|12110.8|12112.9|12110.9|12112.2|12110.2|6
1652417180000|2022-05-13 04:46:20|12112.9|12110.9|12113.5|12111.5|12113.7|12111.7|12112.7|12110.7|7
1652417190000|2022-05-13 04:46:30|12113.2|12111.2|12113.9|12111.9|12113.9|12111.9|12112.9|12110.9|13
1652417200000|2022-05-13 04:46:40|12113.7|12111.7|12113.9|12111.9|12114|12112|12113.2|12111.2|52
1652417210000|2022-05-13 04:46:50|12113.8|12111.8|12112.9|12110.9|12114|12112|12112.9|12110.9|15
1652417220000|2022-05-13 04:47:00|12112.8|12110.8|12112.2|12110.2|12112.9|12110.9|12111|12109|30
1652417230000|2022-05-13 04:47:10|12112|12110|12112.2|12110.2|12112.9|12110.9|12112|12110|9
1652417240000|2022-05-13 04:47:20|12112.7|12110.7|12112.3|12110.3|12112.7|12110.7|12112.3|12110.3|10
1652417250000|2022-05-13 04:47:30|12112.2|12110.2|12112.8|12110.8|12112.9|12110.9|12112.2|12110.2|6
1652417260000|2022-05-13 04:47:40|12112.9|12110.9|12113.7|12111.7|12113.7|12111.7|12112.9|12110.9|13
1652417270000|2022-05-13 04:47:50|12113.8|12111.8|12113.3|12111.3|12114.3|12112.3|12113.3|12111.3|11
1652417280000|2022-05-13 04:48:00|12113.4|12111.4|12113.8|12111.8|12114.2|12112.2|12113.3|12111.3|2
1652417290000|2022-05-13 04:48:10|12114|12112|12114.4|12112.4|12114.4|12112.4|12114|12112|9
1652417300000|2022-05-13 04:48:20|12114.7|12112.7|12115.7|12113.7|12115.7|12113.7|12114.7|12112.7|15
1652417310000|2022-05-13 04:48:30|12115.8|12113.8|12119.7|12117.7|12119.7|12117.7|12115.3|12113.3|65
1652417320000|2022-05-13 04:48:40|12118.8|12116.8|12120.9|12118.9|12121.4|12119.4|12118.8|12116.8|56
1652417330000|2022-05-13 04:48:50|12120.5|12118.5|12122.7|12120.7|12122.7|12120.7|12119.2|12117.2|46
1652417340000|2022-05-13 04:49:00|12123.3|12121.3|12119.5|12117.5|12123.4|12121.4|12119.2|12117.2|42
1652417350000|2022-05-13 04:49:10|12120.3|12118.3|12121.5|12119.5|12121.9|12119.9|12120.3|12118.3|22
1652417360000|2022-05-13 04:49:20|12122|12120|12120.7|12118.7|12122.7|12120.7|12120.5|12118.5|7
1652417370000|2022-05-13 04:49:30|12120.8|12118.8|12121|12119|12122.2|12120.2|12120.8|12118.8|10
1652417380000|2022-05-13 04:49:40|12121.4|12119.4|12122.4|12120.4|12122.5|12120.5|12121.2|12119.2|1
1652417390000|2022-05-13 04:49:50|12122.5|12120.5|12122|12120|12122.9|12120.9|12122|12120|5
1652417400000|2022-05-13 04:50:00|12121.4|12119.4|12120.3|12118.3|12121.5|12119.5|12119.2|12117.2|30
1652417410000|2022-05-13 04:50:10|12120.2|12118.2|12119.7|12117.7|12121.4|12119.4|12119.7|12117.7|11
1652417420000|2022-05-13 04:50:20|12119.8|12117.8|12120|12118|12120|12118|12119.7|12117.7|3
1652417430000|2022-05-13 04:50:30|12119.7|12117.7|12119.4|12117.4|12119.8|12117.8|12119.2|12117.2|3
1652417440000|2022-05-13 04:50:40|12119|12117|12119.2|12117.2|12119.5|12117.5|12118.8|12116.8|8
1652417450000|2022-05-13 04:50:50|12119.3|12117.3|12120|12118|12120|12118|12119.3|12117.3|7
1652417460000|2022-05-13 04:51:00|12119.8|12117.8|12120|12118|12120|12118|12119.4|12117.4|7
1652417470000|2022-05-13 04:51:10|12120.2|12118.2|12123.4|12121.4|12123.4|12121.4|12120.2|12118.2|28
1652417480000|2022-05-13 04:51:20|12123.3|12121.3|12125.5|12123.5|12126|12124|12123.2|12121.2|33
1652417490000|2022-05-13 04:51:30|12125.7|12123.7|12125|12123|12125.8|12123.8|12124.7|12122.7|9
1652417500000|2022-05-13 04:51:40|12125.2|12123.2|12127.3|12125.3|12127.9|12125.9|12125|12123|23
1652417510000|2022-05-13 04:51:50|12127.4|12125.4|12128.8|12126.8|12129.5|12127.5|12127.2|12125.2|38
1652417520000|2022-05-13 04:52:00|12128.9|12126.9|12127|12125|12129.2|12127.2|12126.5|12124.5|9
1652417530000|2022-05-13 04:52:10|12127.4|12125.4|12126.7|12124.7|12128.8|12126.8|12126.7|12124.7|16
1652417540000|2022-05-13 04:52:20|12126.8|12124.8|12126.8|12124.8|12127.3|12125.3|12126.8|12124.8|13
1652417550000|2022-05-13 04:52:30|12126.9|12124.9|12127.9|12125.9|12128.2|12126.2|12126.9|12124.9|5
1652417560000|2022-05-13 04:52:40|12128|12126|12126.8|12124.8|12128.2|12126.2|12126.7|12124.7|7
1652417570000|2022-05-13 04:52:50|12126.7|12124.7|12126.2|12124.2|12127.2|12125.2|12125.8|12123.8|11
1652417580000|2022-05-13 04:53:00|12126.4|12124.4|12126.3|12124.3|12126.4|12124.4|12126.2|12124.2|1
1652417590000|2022-05-13 04:53:10|12126.2|12124.2|12126|12124|12126.3|12124.3|12126|12124|5
1652417600000|2022-05-13 04:53:20|12126.2|12124.2|12126.8|12124.8|12127.2|12125.2|12126.2|12124.2|7
1652417610000|2022-05-13 04:53:30|12126.9|12124.9|12127.9|12125.9|12127.9|12125.9|12126.8|12124.8|6
1652417620000|2022-05-13 04:53:40|12128|12126|12128.8|12126.8|12128.8|12126.8|12127.9|12125.9|2
1652417630000|2022-05-13 04:53:50|12128.9|12126.9|12129|12127|12129.4|12127.4|12128.9|12126.9|7
1652417640000|2022-05-13 04:54:00|12128.8|12126.8|12126.2|12124.2|12128.8|12126.8|12126|12124|12
1652417650000|2022-05-13 04:54:10|12126.4|12124.4|12123.8|12121.8|12127.4|12125.4|12123.8|12121.8|19
1652417660000|2022-05-13 04:54:20|12123.5|12121.5|12123|12121|12123.5|12121.5|12122.5|12120.5|18
1652417670000|2022-05-13 04:54:30|12123.2|12121.2|12122.9|12120.9|12123.5|12121.5|12122.7|12120.7|3
1652417680000|2022-05-13 04:54:40|12123|12121|12124.3|12122.3|12125.2|12123.2|12123|12121|7
1652417690000|2022-05-13 04:54:50|12124.2|12122.2|12122.9|12120.9|12124.2|12122.2|12122.7|12120.7|4
1652417700000|2022-05-13 04:55:00|12123|12121|12123.3|12121.3|12124.4|12122.4|12122.8|12120.8|9
1652417710000|2022-05-13 04:55:10|12123.4|12121.4|12122.8|12120.8|12123.4|12121.4|12122.7|12120.7|2
1652417720000|2022-05-13 04:55:20|12122.7|12120.7|12121.2|12119.2|12122.7|12120.7|12121.2|12119.2|10
1652417730000|2022-05-13 04:55:30|12120.8|12118.8|12121.8|12119.8|12122|12120|12120.4|12118.4|18
1652417740000|2022-05-13 04:55:40|12122.5|12120.5|12124.8|12122.8|12124.8|12122.8|12122.5|12120.5|15
1652417750000|2022-05-13 04:55:50|12124.9|12122.9|12123.8|12121.8|12125.2|12123.2|12123.8|12121.8|7
1652417760000|2022-05-13 04:56:00|12123.9|12121.9|12122.7|12120.7|12123.9|12121.9|12122.7|12120.7|2
1652417770000|2022-05-13 04:56:10|12122.5|12120.5|12121|12119|12122.5|12120.5|12120.7|12118.7|13
1652417780000|2022-05-13 04:56:20|12120.9|12118.9|12121.9|12119.9|12121.9|12119.9|12120.9|12118.9|3
1652417790000|2022-05-13 04:56:30|12121.8|12119.8|12124.7|12122.7|12124.7|12122.7|12121.8|12119.8|7
1652417800000|2022-05-13 04:56:40|12125|12123|12123.3|12121.3|12125|12123|12123.3|12121.3|7
1652417810000|2022-05-13 04:56:50|12122.4|12120.4|12122.5|12120.5|12122.7|12120.7|12121.9|12119.9|0
1652417820000|2022-05-13 04:57:00|12122.3|12120.3|12121.4|12119.4|12122.3|12120.3|12121.4|12119.4|1
1652417830000|2022-05-13 04:57:10|12121.5|12119.5|12122|12120|12122.2|12120.2|12120.9|12118.9|15
1652417840000|2022-05-13 04:57:20|12121.9|12119.9|12121.8|12119.8|12122.2|12120.2|12121.2|12119.2|3
1652417850000|2022-05-13 04:57:30|12122|12120|12121.9|12119.9|12122.2|12120.2|12121.9|12119.9|1
1652417860000|2022-05-13 04:57:40|12122|12120|12121.9|12119.9|12122.7|12120.7|12121.9|12119.9|9
1652417870000|2022-05-13 04:57:50|12122|12120|12121.8|12119.8|12122|12120|12121.4|12119.4|3
1652417880000|2022-05-13 04:58:00|12121.7|12119.7|12120.4|12118.4|12121.8|12119.8|12118.8|12116.8|17
1652417890000|2022-05-13 04:58:10|12120.3|12118.3|12120|12118|12121.4|12119.4|12119.7|12117.7|5
1652417900000|2022-05-13 04:58:20|12120.2|12118.2|12121.2|12119.2|12121.3|12119.3|12120|12118|3
1652417910000|2022-05-13 04:58:30|12121|12119|12120.2|12118.2|12121.2|12119.2|12120|12118|1
1652417920000|2022-05-13 04:58:40|12120|12118|12119.5|12117.5|12120|12118|12119.2|12117.2|4
1652417930000|2022-05-13 04:58:50|12119.4|12117.4|12120.4|12118.4|12120.4|12118.4|12119.2|12117.2|5
1652417940000|2022-05-13 04:59:00|12120.3|12118.3|12120.4|12118.4|12120.5|12118.5|12119.7|12117.7|3
1652417950000|2022-05-13 04:59:10|12120.2|12118.2|12119.5|12117.5|12120.3|12118.3|12119.5|12117.5|7
1652417960000|2022-05-13 04:59:20|12120.3|12118.3|12119.2|12117.2|12120.3|12118.3|12119.2|12117.2|3
1652417970000|2022-05-13 04:59:30|12118.5|12116.5|12119.5|12117.5|12119.5|12117.5|12118.5|12116.5|12
1652417980000|2022-05-13 04:59:40|12119.4|12117.4|12119.3|12117.3|12119.5|12117.5|12119.3|12117.3|1
1652417990000|2022-05-13 04:59:50|12119.2|12117.2|12120.5|12118.5|12120.5|12118.5|12119|12117|8
1652418000000|2022-05-13 05:00:00|12121.3|12119.3|12123|12121|12123|12121|12121.3|12119.3|24
1652418010000|2022-05-13 05:00:10|12122.9|12120.9|12119.8|12117.8|12122.9|12120.9|12118.9|12116.9|24
1652418020000|2022-05-13 05:00:20|12119.9|12117.9|12119.4|12117.4|12119.9|12117.9|12119.2|12117.2|1
1652418030000|2022-05-13 05:00:30|12119.3|12117.3|12119.3|12117.3|12119.9|12117.9|12119|12117|8
1652418040000|2022-05-13 05:00:40|12119.2|12117.2|12119.8|12117.8|12120.2|12118.2|12118.7|12116.7|4
1652418050000|2022-05-13 05:00:50|12119.9|12117.9|12119.9|12117.9|12120.4|12118.4|12119.8|12117.8|6
1652418060000|2022-05-13 05:01:00|12120|12118|12121.2|12119.2|12122.3|12120.3|12119.4|12117.4|4
1652418070000|2022-05-13 05:01:10|12121|12119|12118.2|12116.2|12121|12119|12117.9|12115.9|12
1652418080000|2022-05-13 05:01:20|12118.3|12116.3|12114.4|12112.4|12118.3|12116.3|12113.4|12111.4|53
1652418090000|2022-05-13 05:01:30|12114.3|12112.3|12114|12112|12114.5|12112.5|12112.9|12110.9|20
1652418100000|2022-05-13 05:01:40|12113.8|12111.8|12114.5|12112.5|12114.5|12112.5|12113.3|12111.3|44
1652418110000|2022-05-13 05:01:50|12114.7|12112.7|12113|12111|12115.2|12113.2|12112.5|12110.5|17
1652418120000|2022-05-13 05:02:00|12112.9|12110.9|12110.3|12108.3|12114.3|12112.3|12110.2|12108.2|61
1652418130000|2022-05-13 05:02:10|12110.2|12108.2|12109.9|12107.9|12110.4|12108.4|12109.5|12107.5|21
1652418140000|2022-05-13 05:02:20|12110.5|12108.5|12109|12107|12110.5|12108.5|12108.4|12106.4|21
1652418150000|2022-05-13 05:02:30|12108.9|12106.9|12109|12107|12109|12107|12108.4|12106.4|14
1652418160000|2022-05-13 05:02:40|12108.9|12106.9|12107.7|12105.7|12108.9|12106.9|12107.7|12105.7|18
1652418170000|2022-05-13 05:02:50|12107.5|12105.5|12108.3|12106.3|12108.4|12106.4|12107.4|12105.4|13
1652418180000|2022-05-13 05:03:00|12108.4|12106.4|12102.5|12100.5|12108.4|12106.4|12102.3|12100.3|61
1652418190000|2022-05-13 05:03:10|12102.7|12100.7|12102|12100|12102.7|12100.7|12101|12099|52
1652418200000|2022-05-13 05:03:20|12102.3|12100.3|12102.5|12100.5|12104.5|12102.5|12101.9|12099.9|30
1652418210000|2022-05-13 05:03:30|12102.8|12100.8|12100.3|12098.3|12103.2|12101.2|12100|12098|42
1652418220000|2022-05-13 05:03:40|12100.2|12098.2|12103.2|12101.2|12103.2|12101.2|12100|12098|19
1652418230000|2022-05-13 05:03:50|12102.3|12100.3|12105.7|12103.7|12106.4|12104.4|12102.3|12100.3|24
1652418240000|2022-05-13 05:04:00|12105.8|12103.8|12104.8|12102.8|12106.5|12104.5|12104|12102|34
1652418250000|2022-05-13 05:04:10|12104.7|12102.7|12108|12106|12108.3|12106.3|12104.3|12102.3|28
1652418260000|2022-05-13 05:04:20|12107.9|12105.9|12111.4|12109.4|12111.4|12109.4|12107.9|12105.9|15
1652418270000|2022-05-13 05:04:30|12111.3|12109.3|12110.9|12108.9|12112|12110|12110.5|12108.5|8
1652418280000|2022-05-13 05:04:40|12110.8|12108.8|12109.7|12107.7|12110.8|12108.8|12109.4|12107.4|8
1652418290000|2022-05-13 05:04:50|12109.9|12107.9|12109.5|12107.5|12109.9|12107.9|12109.5|12107.5|1
1652418300000|2022-05-13 05:05:00|12109.7|12107.7|12110.3|12108.3|12110.5|12108.5|12109.5|12107.5|12
1652418310000|2022-05-13 05:05:10|12110.2|12108.2|12109.8|12107.8|12110.2|12108.2|12107.8|12105.8|6
1652418320000|2022-05-13 05:05:20|12109.7|12107.7|12108.3|12106.3|12110.7|12108.7|12107.4|12105.4|7
1652418330000|2022-05-13 05:05:30|12107.8|12105.8|12104.5|12102.5|12107.8|12105.8|12104.5|12102.5|14
1652418340000|2022-05-13 05:05:40|12104.9|12102.9|12105.2|12103.2|12105.2|12103.2|12103.7|12101.7|11
1652418350000|2022-05-13 05:05:50|12105|12103|12106.4|12104.4|12108.2|12106.2|12105|12103|16
1652418360000|2022-05-13 05:06:00|12106.5|12104.5|12109.3|12107.3|12109.3|12107.3|12106.5|12104.5|8
1652418370000|2022-05-13 05:06:10|12109.5|12107.5|12109|12107|12109.5|12107.5|12108.9|12106.9|1
1652418380000|2022-05-13 05:06:20|12109.2|12107.2|12112.5|12110.5|12112.8|12110.8|12109.2|12107.2|8
1652418390000|2022-05-13 05:06:30|12112.7|12110.7|12113.7|12111.7|12115.2|12113.2|12112.7|12110.7|19
1652418400000|2022-05-13 05:06:40|12113.8|12111.8|12114.2|12112.2|12115.7|12113.7|12113.8|12111.8|10
1652418410000|2022-05-13 05:06:50|12114.9|12112.9|12114.3|12112.3|12115.2|12113.2|12114.2|12112.2|2
1652418420000|2022-05-13 05:07:00|12114.2|12112.2|12114.9|12112.9|12115|12113|12112.8|12110.8|12
1652418430000|2022-05-13 05:07:10|12115.8|12113.8|12115.7|12113.7|12116|12114|12114.5|12112.5|9
1652418440000|2022-05-13 05:07:20|12115.5|12113.5|12115.8|12113.8|12115.8|12113.8|12115.2|12113.2|6
1652418450000|2022-05-13 05:07:30|12115.5|12113.5|12114.5|12112.5|12115.5|12113.5|12114.3|12112.3|12
1652418460000|2022-05-13 05:07:40|12114.7|12112.7|12114.4|12112.4|12115|12113|12113.5|12111.5|9
1652418470000|2022-05-13 05:07:50|12114.9|12112.9|12115.5|12113.5|12115.7|12113.7|12114.5|12112.5|11
1652418480000|2022-05-13 05:08:00|12115.7|12113.7|12118.3|12116.3|12121.2|12119.2|12115.5|12113.5|35
1652418490000|2022-05-13 05:08:10|12118.2|12116.2|12120|12118|12120.4|12118.4|12118.2|12116.2|25
1652418500000|2022-05-13 05:08:20|12119.8|12117.8|12118.8|12116.8|12120.2|12118.2|12118.7|12116.7|16
1652418510000|2022-05-13 05:08:30|12118.7|12116.7|12119.5|12117.5|12119.8|12117.8|12118.5|12116.5|14
1652418520000|2022-05-13 05:08:40|12119.4|12117.4|12119|12117|12119.4|12117.4|12118.7|12116.7|6
1652418530000|2022-05-13 05:08:50|12119.2|12117.2|12117.9|12115.9|12119.5|12117.5|12116.8|12114.8|20
1652418540000|2022-05-13 05:09:00|12118|12116|12115.8|12113.8|12118.4|12116.4|12115.8|12113.8|10
1652418550000|2022-05-13 05:09:10|12115.7|12113.7|12117|12115|12117|12115|12115.4|12113.4|11
1652418560000|2022-05-13 05:09:20|12117.4|12115.4|12118.9|12116.9|12119|12117|12117|12115|6
1652418570000|2022-05-13 05:09:30|12119|12117|12120|12118|12120|12118|12117.7|12115.7|4
1652418580000|2022-05-13 05:09:40|12119.9|12117.9|12120.2|12118.2|12120.2|12118.2|12119.4|12117.4|0
1652418590000|2022-05-13 05:09:50|12120.3|12118.3|12120.4|12118.4|12121.4|12119.4|12120.3|12118.3|7
1652418600000|2022-05-13 05:10:00|12120.5|12118.5|12121.3|12119.3|12122.2|12120.2|12120.4|12118.4|10
1652418610000|2022-05-13 05:10:10|12121.2|12119.2|12121.3|12119.3|12121.3|12119.3|12121.2|12119.2|2
1652418620000|2022-05-13 05:10:20|12121.2|12119.2|12121.8|12119.8|12121.9|12119.9|12121.2|12119.2|6
1652418630000|2022-05-13 05:10:30|12121.5|12119.5|12122.5|12120.5|12122.5|12120.5|12121.5|12119.5|6
1652418640000|2022-05-13 05:10:40|12122.8|12120.8|12125.5|12123.5|12125.5|12123.5|12122.8|12120.8|39
1652418650000|2022-05-13 05:10:50|12125.7|12123.7|12122.8|12120.8|12126.9|12124.9|12122.7|12120.7|25
1652418660000|2022-05-13 05:11:00|12123.2|12121.2|12123.4|12121.4|12124.2|12122.2|12122.5|12120.5|11
1652418670000|2022-05-13 05:11:10|12123.3|12121.3|12121.7|12119.7|12123.8|12121.8|12121.4|12119.4|5
1652418680000|2022-05-13 05:11:20|12121.8|12119.8|12120.3|12118.3|12121.9|12119.9|12119.8|12117.8|17
1652418690000|2022-05-13 05:11:30|12120.4|12118.4|12121.2|12119.2|12121.3|12119.3|12119.5|12117.5|6
1652418700000|2022-05-13 05:11:40|12121.3|12119.3|12120.3|12118.3|12121.9|12119.9|12119.7|12117.7|12
1652418710000|2022-05-13 05:11:50|12120.4|12118.4|12119.3|12117.3|12120.8|12118.8|12119.3|12117.3|3
1652418720000|2022-05-13 05:12:00|12119.2|12117.2|12116.9|12114.9|12120.4|12118.4|12116.7|12114.7|30
1652418730000|2022-05-13 05:12:10|12116.4|12114.4|12117.2|12115.2|12118.2|12116.2|12116.4|12114.4|10
1652418740000|2022-05-13 05:12:20|12117|12115|12117.3|12115.3|12117.3|12115.3|12116.8|12114.8|2
1652418750000|2022-05-13 05:12:30|12117|12115|12115.7|12113.7|12117|12115|12115.4|12113.4|9
1652418760000|2022-05-13 05:12:40|12115.4|12113.4|12116.7|12114.7|12116.7|12114.7|12115.3|12113.3|6
1652418770000|2022-05-13 05:12:50|12116.5|12114.5|12116.5|12114.5|12117.2|12115.2|12115.9|12113.9|6
1652418780000|2022-05-13 05:13:00|12116.4|12114.4|12116.5|12114.5|12116.7|12114.7|12116.4|12114.4|2
1652418790000|2022-05-13 05:13:10|12116.9|12114.9|12117|12115|12117.3|12115.3|12116.7|12114.7|6
1652418800000|2022-05-13 05:13:20|12116.8|12114.8|12117|12115|12117.5|12115.5|12116.7|12114.7|1
1652418810000|2022-05-13 05:13:30|12116|12114|12117|12115|12117|12115|12115.8|12113.8|16
1652418820000|2022-05-13 05:13:40|12117.2|12115.2|12117|12115|12117.3|12115.3|12116.9|12114.9|10
1652418830000|2022-05-13 05:13:50|12117.2|12115.2|12117|12115|12117.3|12115.3|12115.8|12113.8|14
1652418840000|2022-05-13 05:14:00|12117.2|12115.2|12117.2|12115.2|12117.3|12115.3|12117|12115|6
1652418850000|2022-05-13 05:14:10|12117.3|12115.3|12116|12114|12117.4|12115.4|12115.2|12113.2|10
1652418860000|2022-05-13 05:14:20|12116.2|12114.2|12115.7|12113.7|12116.3|12114.3|12115.7|12113.7|1
1652418870000|2022-05-13 05:14:30|12115.2|12113.2|12115.3|12113.3|12115.8|12113.8|12115.2|12113.2|3
1652418880000|2022-05-13 05:14:40|12115.5|12113.5|12114|12112|12115.5|12113.5|12113.3|12111.3|46
1652418890000|2022-05-13 05:14:50|12114.2|12112.2|12116.2|12114.2|12116.3|12114.3|12114|12112|6
1652418900000|2022-05-13 05:15:00|12116.3|12114.3|12117|12115|12118.4|12116.4|12116.3|12114.3|25
1652418910000|2022-05-13 05:15:10|12116.9|12114.9|12117.4|12115.4|12117.8|12115.8|12116.9|12114.9|6
1652418920000|2022-05-13 05:15:20|12117.3|12115.3|12117.3|12115.3|12119.5|12117.5|12117.2|12115.2|11
1652418930000|2022-05-13 05:15:30|12117.7|12115.7|12117.5|12115.5|12118.2|12116.2|12117.3|12115.3|2
1652418940000|2022-05-13 05:15:40|12117.7|12115.7|12116|12114|12117.7|12115.7|12115.8|12113.8|6
1652418950000|2022-05-13 05:15:50|12116.8|12114.8|12117.8|12115.8|12117.8|12115.8|12116.3|12114.3|8
1652418960000|2022-05-13 05:16:00|12117.9|12115.9|12116.9|12114.9|12117.9|12115.9|12116.3|12114.3|2
1652418970000|2022-05-13 05:16:10|12116.8|12114.8|12116.8|12114.8|12116.9|12114.9|12116.3|12114.3|1
1652418980000|2022-05-13 05:16:20|12116.7|12114.7|12116|12114|12116.8|12114.8|12115.8|12113.8|1
1652418990000|2022-05-13 05:16:30|12115.9|12113.9|12116.5|12114.5|12116.8|12114.8|12115.9|12113.9|3
1652419000000|2022-05-13 05:16:40|12117|12115|12117.2|12115.2|12117.8|12115.8|12116.8|12114.8|3
1652419010000|2022-05-13 05:16:50|12117.3|12115.3|12119.2|12117.2|12119.2|12117.2|12117.2|12115.2|2
1652419020000|2022-05-13 05:17:00|12119.3|12117.3|12119.3|12117.3|12119.4|12117.4|12118.7|12116.7|4
1652419030000|2022-05-13 05:17:10|12119.4|12117.4|12120.4|12118.4|12122.8|12120.8|12119.4|12117.4|23
1652419040000|2022-05-13 05:17:20|12120.7|12118.7|12122.8|12120.8|12122.8|12120.8|12120.3|12118.3|8
1652419050000|2022-05-13 05:17:30|12122.5|12120.5|12123.9|12121.9|12125|12123|12122.3|12120.3|34
1652419060000|2022-05-13 05:17:40|12124|12122|12123.8|12121.8|12124.9|12122.9|12123.8|12121.8|7
1652419070000|2022-05-13 05:17:50|12123.7|12121.7|12123.3|12121.3|12123.9|12121.9|12122.4|12120.4|15
1652419080000|2022-05-13 05:18:00|12123.4|12121.4|12121.9|12119.9|12123.4|12121.4|12121.3|12119.3|5
1652419090000|2022-05-13 05:18:10|12122.4|12120.4|12121.9|12119.9|12122.9|12120.9|12121.7|12119.7|23
1652419100000|2022-05-13 05:18:20|12122.7|12120.7|12123.5|12121.5|12123.5|12121.5|12122.7|12120.7|2
1652419110000|2022-05-13 05:18:30|12123.4|12121.4|12123.7|12121.7|12124|12122|12123.3|12121.3|1
1652419120000|2022-05-13 05:18:40|12123.5|12121.5|12123|12121|12124.4|12122.4|12123|12121|9
1652419130000|2022-05-13 05:18:50|12123.2|12121.2|12122.4|12120.4|12123.4|12121.4|12122.3|12120.3|1
1652419140000|2022-05-13 05:19:00|12122.3|12120.3|12120.8|12118.8|12122.8|12120.8|12120.5|12118.5|4
1652419150000|2022-05-13 05:19:10|12120.7|12118.7|12119.3|12117.3|12120.7|12118.7|12117.3|12115.3|19
1652419160000|2022-05-13 05:19:20|12119.2|12117.2|12120.4|12118.4|12120.9|12118.9|12118.3|12116.3|3
1652419170000|2022-05-13 05:19:30|12120.2|12118.2|12120.4|12118.4|12121.4|12119.4|12119.7|12117.7|2
1652419180000|2022-05-13 05:19:40|12121|12119|12121.8|12119.8|12121.8|12119.8|12120.4|12118.4|4
1652419190000|2022-05-13 05:19:50|12122.2|12120.2|12126.3|12124.3|12126.7|12124.7|12121.4|12119.4|21
1652419200000|2022-05-13 05:20:00|12126.4|12124.4|12126|12124|12127.3|12125.3|12126|12124|8
1652419210000|2022-05-13 05:20:10|12126.3|12124.3|12124.5|12122.5|12126.4|12124.4|12123.4|12121.4|10
1652419220000|2022-05-13 05:20:20|12124.7|12122.7|12123.8|12121.8|12124.8|12122.8|12123|12121|5
1652419230000|2022-05-13 05:20:30|12123.9|12121.9|12124.4|12122.4|12125.4|12123.4|12123.4|12121.4|11
1652419240000|2022-05-13 05:20:40|12124.3|12122.3|12128.2|12126.2|12128.8|12126.8|12123|12121|44
1652419250000|2022-05-13 05:20:50|12128|12126|12135|12133|12135|12133|12128|12126|81
1652419260000|2022-05-13 05:21:00|12134.9|12132.9|12132.7|12130.7|12135.5|12133.5|12132.7|12130.7|39
1652419270000|2022-05-13 05:21:10|12132.8|12130.8|12132.3|12130.3|12133.4|12131.4|12132.2|12130.2|13
1652419280000|2022-05-13 05:21:20|12132.4|12130.4|12129.4|12127.4|12132.5|12130.5|12129.4|12127.4|11
1652419290000|2022-05-13 05:21:30|12128.5|12126.5|12135.3|12133.3|12135.4|12133.4|12128.2|12126.2|56
1652419300000|2022-05-13 05:21:40|12135.2|12133.2|12134.8|12132.8|12135.9|12133.9|12133.4|12131.4|38
1652419310000|2022-05-13 05:21:50|12135.5|12133.5|12135.2|12133.2|12135.5|12133.5|12134.5|12132.5|9
1652419320000|2022-05-13 05:22:00|12135|12133|12137.8|12135.8|12139|12137|12135|12133|72
1652419330000|2022-05-13 05:22:10|12138.2|12136.2|12137.7|12135.7|12139.4|12137.4|12137.4|12135.4|41
1652419340000|2022-05-13 05:22:20|12137.5|12135.5|12138.8|12136.8|12138.8|12136.8|12137.5|12135.5|8
1652419350000|2022-05-13 05:22:30|12139.2|12137.2|12137.5|12135.5|12139.2|12137.2|12137.5|12135.5|43
1652419360000|2022-05-13 05:22:40|12137.7|12135.7|12137.8|12135.8|12138.3|12136.3|12137.5|12135.5|8
1652419370000|2022-05-13 05:22:50|12137.5|12135.5|12138.3|12136.3|12138.7|12136.7|12137.3|12135.3|25
1652419380000|2022-05-13 05:23:00|12138.2|12136.2|12138|12136|12138.8|12136.8|12138|12136|10
1652419390000|2022-05-13 05:23:10|12138.2|12136.2|12138.8|12136.8|12138.8|12136.8|12138|12136|6
1652419400000|2022-05-13 05:23:20|12138.7|12136.7|12138.3|12136.3|12139.3|12137.3|12138.2|12136.2|16
1652419410000|2022-05-13 05:23:30|12138.4|12136.4|12138.7|12136.7|12138.9|12136.9|12138.2|12136.2|5
1652419420000|2022-05-13 05:23:40|12138.4|12136.4|12138|12136|12138.5|12136.5|12138|12136|5
1652419430000|2022-05-13 05:23:50|12137.9|12135.9|12137.2|12135.2|12137.9|12135.9|12136.9|12134.9|11
1652419440000|2022-05-13 05:24:00|12137|12135|12136.2|12134.2|12137.3|12135.3|12136|12134|2
1652419450000|2022-05-13 05:24:10|12136|12134|12134.8|12132.8|12136|12134|12134.7|12132.7|11
1652419460000|2022-05-13 05:24:20|12134.7|12132.7|12134|12132|12134.8|12132.8|12133.8|12131.8|15
1652419470000|2022-05-13 05:24:30|12133.8|12131.8|12133.9|12131.9|12134.8|12132.8|12133.4|12131.4|25
1652419480000|2022-05-13 05:24:40|12134|12132|12133.3|12131.3|12134|12132|12132|12130|29
1652419490000|2022-05-13 05:24:50|12133.2|12131.2|12133.8|12131.8|12133.8|12131.8|12133.2|12131.2|9
1652419500000|2022-05-13 05:25:00|12133.7|12131.7|12130.7|12128.7|12133.8|12131.8|12130.5|12128.5|24
1652419510000|2022-05-13 05:25:10|12130.9|12128.9|12131.7|12129.7|12132.3|12130.3|12130.2|12128.2|27
1652419520000|2022-05-13 05:25:20|12131.5|12129.5|12131.3|12129.3|12132.5|12130.5|12131.3|12129.3|6
1652419530000|2022-05-13 05:25:30|12131.4|12129.4|12131|12129|12131.5|12129.5|12131|12129|10
1652419540000|2022-05-13 05:25:40|12131.2|12129.2|12131.7|12129.7|12132|12130|12130.7|12128.7|6
1652419550000|2022-05-13 05:25:50|12131.3|12129.3|12131.8|12129.8|12132.3|12130.3|12131.2|12129.2|9
1652419560000|2022-05-13 05:26:00|12131.3|12129.3|12127|12125|12131.3|12129.3|12126.5|12124.5|45
1652419570000|2022-05-13 05:26:10|12127.3|12125.3|12126.5|12124.5|12127.3|12125.3|12125.7|12123.7|30
1652419580000|2022-05-13 05:26:20|12126.3|12124.3|12125.5|12123.5|12126.3|12124.3|12123|12121|29
1652419590000|2022-05-13 05:26:30|12124.8|12122.8|12125.4|12123.4|12126|12124|12124.4|12122.4|70
1652419600000|2022-05-13 05:26:40|12125.8|12123.8|12124.8|12122.8|12125.8|12123.8|12124.4|12122.4|6
1652419610000|2022-05-13 05:26:50|12124.9|12122.9|12126|12124|12126|12124|12124.9|12122.9|6
1652419620000|2022-05-13 05:27:00|12125.9|12123.9|12126.5|12124.5|12126.8|12124.8|12125.5|12123.5|8
1652419630000|2022-05-13 05:27:10|12126.8|12124.8|12123.5|12121.5|12127.3|12125.3|12123.4|12121.4|17
1652419640000|2022-05-13 05:27:20|12123|12121|12117.4|12115.4|12124.7|12122.7|12115.9|12113.9|124
1652419650000|2022-05-13 05:27:30|12117.5|12115.5|12115.9|12113.9|12117.8|12115.8|12115.5|12113.5|20
1652419660000|2022-05-13 05:27:40|12116|12114|12114.9|12112.9|12116.5|12114.5|12114.5|12112.5|18
1652419670000|2022-05-13 05:27:50|12115|12113|12117.5|12115.5|12117.9|12115.9|12114.9|12112.9|18
1652419680000|2022-05-13 05:28:00|12117.4|12115.4|12116.4|12114.4|12118.2|12116.2|12116.3|12114.3|10
1652419690000|2022-05-13 05:28:10|12116.3|12114.3|12115.7|12113.7|12116.3|12114.3|12114.7|12112.7|12
1652419700000|2022-05-13 05:28:20|12115.9|12113.9|12115.7|12113.7|12116.3|12114.3|12114.5|12112.5|32
1652419710000|2022-05-13 05:28:30|12115.8|12113.8|12115.9|12113.9|12116.5|12114.5|12115.5|12113.5|12
1652419720000|2022-05-13 05:28:40|12115.8|12113.8|12118.2|12116.2|12118.2|12116.2|12115.5|12113.5|19
1652419730000|2022-05-13 05:28:50|12118.3|12116.3|12115|12113|12118.5|12116.5|12113.3|12111.3|90
1652419740000|2022-05-13 05:29:00|12115.2|12113.2|12115.7|12113.7|12116.3|12114.3|12115.2|12113.2|7
1652419750000|2022-05-13 05:29:10|12115.8|12113.8|12119.4|12117.4|12121|12119|12115.8|12113.8|30
1652419760000|2022-05-13 05:29:20|12120.3|12118.3|12116.8|12114.8|12120.3|12118.3|12114.8|12112.8|41
1652419770000|2022-05-13 05:29:30|12116.7|12114.7|12117|12115|12118.2|12116.2|12116.7|12114.7|1
1652419780000|2022-05-13 05:29:40|12117.2|12115.2|12117|12115|12118.2|12116.2|12117|12115|4
1652419790000|2022-05-13 05:29:50|12117.3|12115.3|12117.4|12115.4|12117.7|12115.7|12116.3|12114.3|6
1652419800000|2022-05-13 05:30:00|12117.5|12115.5|12115|12113|12118.2|12116.2|12113.8|12111.8|27
1652419810000|2022-05-13 05:30:10|12115.5|12113.5|12113.4|12111.4|12115.5|12113.5|12111.5|12109.5|24
1652419820000|2022-05-13 05:30:20|12113.5|12111.5|12115.4|12113.4|12115.5|12113.5|12113.4|12111.4|7
1652419830000|2022-05-13 05:30:30|12115.3|12113.3|12115.5|12113.5|12115.7|12113.7|12115.3|12113.3|5
1652419840000|2022-05-13 05:30:40|12115.3|12113.3|12115.5|12113.5|12115.9|12113.9|12114.7|12112.7|15
1652419850000|2022-05-13 05:30:50|12115.4|12113.4|12114.3|12112.3|12115.4|12113.4|12113.7|12111.7|8
1652419860000|2022-05-13 05:31:00|12114.4|12112.4|12119.5|12117.5|12119.5|12117.5|12114.4|12112.4|19
1652419870000|2022-05-13 05:31:10|12119.7|12117.7|12119.9|12117.9|12121.7|12119.7|12119.5|12117.5|20
1652419880000|2022-05-13 05:31:20|12121.2|12119.2|12123.7|12121.7|12124.5|12122.5|12121.2|12119.2|36
1652419890000|2022-05-13 05:31:30|12123.4|12121.4|12122.9|12120.9|12125.5|12123.5|12122.3|12120.3|15
1652419900000|2022-05-13 05:31:40|12122.8|12120.8|12125|12123|12125|12123|12122.3|12120.3|1
1652419910000|2022-05-13 05:31:50|12125.2|12123.2|12122.4|12120.4|12126.3|12124.3|12121.8|12119.8|22
1652419920000|2022-05-13 05:32:00|12122.3|12120.3|12122.4|12120.4|12122.4|12120.4|12121.4|12119.4|11
1652419930000|2022-05-13 05:32:10|12122.5|12120.5|12120.3|12118.3|12122.7|12120.7|12120.3|12118.3|8
1652419940000|2022-05-13 05:32:20|12120.4|12118.4|12119|12117|12120.9|12118.9|12119|12117|41
1652419950000|2022-05-13 05:32:30|12119.2|12117.2|12120.2|12118.2|12121.7|12119.7|12118.8|12116.8|13
1652419960000|2022-05-13 05:32:40|12120.3|12118.3|12119.7|12117.7|12121.9|12119.9|12118.8|12116.8|31
1652419970000|2022-05-13 05:32:50|12119.5|12117.5|12119.2|12117.2|12119.9|12117.9|12119.2|12117.2|2
1652419980000|2022-05-13 05:33:00|12119.3|12117.3|12119.7|12117.7|12120.2|12118.2|12119.2|12117.2|0
1652419990000|2022-05-13 05:33:10|12120.2|12118.2|12121.7|12119.7|12121.7|12119.7|12119.7|12117.7|3
1652420000000|2022-05-13 05:33:20|12121.8|12119.8|12122.9|12120.9|12122.9|12120.9|12121.4|12119.4|7
1652420010000|2022-05-13 05:33:30|12124.3|12122.3|12123.9|12121.9|12124.8|12122.8|12123.9|12121.9|9
1652420020000|2022-05-13 05:33:40|12124|12122|12124|12122|12124.2|12122.2|12123.3|12121.3|4
1652420030000|2022-05-13 05:33:50|12123.5|12121.5|12124.8|12122.8|12124.8|12122.8|12122.3|12120.3|12
1652420040000|2022-05-13 05:34:00|12124.7|12122.7|12126.9|12124.9|12127|12125|12124.4|12122.4|3
1652420050000|2022-05-13 05:34:10|12127|12125|12127.2|12125.2|12127.7|12125.7|12126.8|12124.8|10
1652420060000|2022-05-13 05:34:20|12127.5|12125.5|12126.9|12124.9|12127.5|12125.5|12126.7|12124.7|6
1652420070000|2022-05-13 05:34:30|12127|12125|12125.5|12123.5|12127.3|12125.3|12125|12123|7
1652420080000|2022-05-13 05:34:40|12125.3|12123.3|12125|12123|12125.4|12123.4|12123.4|12121.4|21
1652420090000|2022-05-13 05:34:50|12125.9|12123.9|12126|12124|12126|12124|12125|12123|5
1652420100000|2022-05-13 05:35:00|12125.4|12123.4|12127|12125|12127|12125|12125.2|12123.2|13
1652420110000|2022-05-13 05:35:10|12127.2|12125.2|12125.2|12123.2|12127.7|12125.7|12124.5|12122.5|14
1652420120000|2022-05-13 05:35:20|12124.9|12122.9|12126.9|12124.9|12126.9|12124.9|12124.9|12122.9|2
1652420130000|2022-05-13 05:35:30|12125.9|12123.9|12126.7|12124.7|12127.5|12125.5|12125.9|12123.9|11
1652420140000|2022-05-13 05:35:40|12126.9|12124.9|12128.7|12126.7|12128.7|12126.7|12126.7|12124.7|7
1652420150000|2022-05-13 05:35:50|12128.4|12126.4|12127.7|12125.7|12128.4|12126.4|12127.3|12125.3|8
1652420160000|2022-05-13 05:36:00|12127.3|12125.3|12127.7|12125.7|12127.8|12125.8|12126.2|12124.2|2
1652420170000|2022-05-13 05:36:10|12128.7|12126.7|12126.4|12124.4|12129.4|12127.4|12126.3|12124.3|37
1652420180000|2022-05-13 05:36:20|12125.9|12123.9|12127.5|12125.5|12127.7|12125.7|12125.9|12123.9|2
1652420190000|2022-05-13 05:36:30|12127.7|12125.7|12125.7|12123.7|12127.7|12125.7|12125.7|12123.7|5
1652420200000|2022-05-13 05:36:40|12125.5|12123.5|12125.7|12123.7|12126.2|12124.2|12125.2|12123.2|3
1652420210000|2022-05-13 05:36:50|12125.5|12123.5|12126.4|12124.4|12126.4|12124.4|12124.5|12122.5|22
1652420220000|2022-05-13 05:37:00|12127.3|12125.3|12125.9|12123.9|12127.3|12125.3|12125.8|12123.8|4
1652420230000|2022-05-13 05:37:10|12126.4|12124.4|12127.4|12125.4|12127.4|12125.4|12125.3|12123.3|3
1652420240000|2022-05-13 05:37:20|12127.7|12125.7|12128.3|12126.3|12128.5|12126.5|12127.7|12125.7|15
1652420250000|2022-05-13 05:37:30|12129|12127|12129.2|12127.2|12129.9|12127.9|12128.3|12126.3|19
1652420260000|2022-05-13 05:37:40|12128.8|12126.8|12128.9|12126.9|12129.2|12127.2|12128.8|12126.8|2
1652420270000|2022-05-13 05:37:50|12129|12127|12129.3|12127.3|12129.7|12127.7|12128.4|12126.4|9
1652420280000|2022-05-13 05:38:00|12128.9|12126.9|12129.7|12127.7|12130|12128|12128.7|12126.7|17
1652420290000|2022-05-13 05:38:10|12129.2|12127.2|12129|12127|12129.4|12127.4|12128.5|12126.5|4
1652420300000|2022-05-13 05:38:20|12129.2|12127.2|12131.7|12129.7|12132.4|12130.4|12128.9|12126.9|44
1652420310000|2022-05-13 05:38:30|12131.8|12129.8|12132.4|12130.4|12132.7|12130.7|12131.8|12129.8|25
1652420320000|2022-05-13 05:38:40|12132.5|12130.5|12133.4|12131.4|12133.4|12131.4|12132.3|12130.3|5
1652420330000|2022-05-13 05:38:50|12133.2|12131.2|12135.3|12133.3|12135.3|12133.3|12133.2|12131.2|32
1652420340000|2022-05-13 05:39:00|12135.5|12133.5|12132.3|12130.3|12135.8|12133.8|12131.5|12129.5|31
1652420350000|2022-05-13 05:39:10|12132.2|12130.2|12132.7|12130.7|12132.7|12130.7|12132|12130|4
1652420360000|2022-05-13 05:39:20|12132.8|12130.8|12133.3|12131.3|12133.4|12131.4|12132.7|12130.7|2
1652420370000|2022-05-13 05:39:30|12133.4|12131.4|12135.4|12133.4|12135.4|12133.4|12133.4|12131.4|20
1652420380000|2022-05-13 05:39:40|12135.5|12133.5|12131.8|12129.8|12135.5|12133.5|12131.8|12129.8|27
1652420390000|2022-05-13 05:39:50|12131.9|12129.9|12131.8|12129.8|12132|12130|12130.8|12128.8|35
1652420400000|2022-05-13 05:40:00|12131.7|12129.7|12132.3|12130.3|12132.3|12130.3|12130.4|12128.4|24
1652420410000|2022-05-13 05:40:10|12132.2|12130.2|12129.4|12127.4|12132.2|12130.2|12128.9|12126.9|33
1652420420000|2022-05-13 05:40:20|12129.2|12127.2|12127|12125|12129.2|12127.2|12126.8|12124.8|13
1652420430000|2022-05-13 05:40:30|12127.3|12125.3|12128|12126|12128.7|12126.7|12127|12125|11
1652420440000|2022-05-13 05:40:40|12127.7|12125.7|12127.4|12125.4|12127.9|12125.9|12126.9|12124.9|16
1652420450000|2022-05-13 05:40:50|12127.8|12125.8|12127.5|12125.5|12128.5|12126.5|12127.3|12125.3|5
1652420460000|2022-05-13 05:41:00|12127.4|12125.4|12127.3|12125.3|12127.5|12125.5|12126.9|12124.9|0
1652420470000|2022-05-13 05:41:10|12127.2|12125.2|12125.3|12123.3|12127.2|12125.2|12124.8|12122.8|21
1652420480000|2022-05-13 05:41:20|12125.2|12123.2|12123.8|12121.8|12125.9|12123.9|12123.4|12121.4|32
1652420490000|2022-05-13 05:41:30|12123.9|12121.9|12124.7|12122.7|12124.7|12122.7|12123.9|12121.9|17
1652420500000|2022-05-13 05:41:40|12124.9|12122.9|12126.7|12124.7|12127|12125|12124.9|12122.9|22
1652420510000|2022-05-13 05:41:50|12126.9|12124.9|12128.8|12126.8|12128.9|12126.9|12126.9|12124.9|11
1652420520000|2022-05-13 05:42:00|12128.2|12126.2|12128.7|12126.7|12130.4|12128.4|12128.2|12126.2|30
1652420530000|2022-05-13 05:42:10|12128.2|12126.2|12125|12123|12128.8|12126.8|12124.9|12122.9|16
1652420540000|2022-05-13 05:42:20|12124.9|12122.9|12123.3|12121.3|12124.9|12122.9|12123.3|12121.3|18
1652420550000|2022-05-13 05:42:30|12123.2|12121.2|12123|12121|12123.2|12121.2|12122.4|12120.4|15
1652420560000|2022-05-13 05:42:40|12123.3|12121.3|12122.5|12120.5|12123.4|12121.4|12122.4|12120.4|9
1652420570000|2022-05-13 05:42:50|12122.7|12120.7|12122.7|12120.7|12122.7|12120.7|12121.9|12119.9|11
1652420580000|2022-05-13 05:43:00|12123.5|12121.5|12122.5|12120.5|12124|12122|12121.8|12119.8|24
1652420590000|2022-05-13 05:43:10|12122.4|12120.4|12120.2|12118.2|12122.4|12120.4|12120|12118|45
1652420600000|2022-05-13 05:43:20|12120|12118|12120.7|12118.7|12122.8|12120.8|12120|12118|29
1652420610000|2022-05-13 05:43:30|12120.8|12118.8|12123.9|12121.9|12127|12125|12120.8|12118.8|47
1652420620000|2022-05-13 05:43:40|12124.4|12122.4|12127.3|12125.3|12127.3|12125.3|12124.3|12122.3|24
1652420630000|2022-05-13 05:43:50|12127.2|12125.2|12124.5|12122.5|12127.7|12125.7|12124.5|12122.5|27
1652420640000|2022-05-13 05:44:00|12124.8|12122.8|12126|12124|12126.9|12124.9|12124.7|12122.7|14
1652420650000|2022-05-13 05:44:10|12125.9|12123.9|12126.8|12124.8|12127.8|12125.8|12125.9|12123.9|4
1652420660000|2022-05-13 05:44:20|12126.7|12124.7|12124.4|12122.4|12126.7|12124.7|12124.3|12122.3|3
1652420670000|2022-05-13 05:44:30|12124.3|12122.3|12124.2|12122.2|12124.5|12122.5|12122.9|12120.9|9
1652420680000|2022-05-13 05:44:40|12124|12122|12125.3|12123.3|12125.3|12123.3|12123.9|12121.9|3
1652420690000|2022-05-13 05:44:50|12124.4|12122.4|12124.4|12122.4|12124.5|12122.5|12124.3|12122.3|2
1652420700000|2022-05-13 05:45:00|12124.5|12122.5|12128.3|12126.3|12128.3|12126.3|12124.5|12122.5|13
1652420710000|2022-05-13 05:45:10|12128.4|12126.4|12127.7|12125.7|12130|12128|12127.7|12125.7|17
1652420720000|2022-05-13 05:45:20|12127.5|12125.5|12127.2|12125.2|12127.5|12125.5|12125.2|12123.2|4
1652420730000|2022-05-13 05:45:30|12126.7|12124.7|12126.9|12124.9|12127.2|12125.2|12126.3|12124.3|9
1652420740000|2022-05-13 05:45:40|12127|12125|12124.7|12122.7|12127.3|12125.3|12124.7|12122.7|3
1652420750000|2022-05-13 05:45:50|12124.9|12122.9|12124.3|12122.3|12125.8|12123.8|12122.4|12120.4|23
1652420760000|2022-05-13 05:46:00|12124.4|12122.4|12127.2|12125.2|12127.2|12125.2|12124.4|12122.4|10
1652420770000|2022-05-13 05:46:10|12128.4|12126.4|12124.4|12122.4|12128.9|12126.9|12124.4|12122.4|11
1652420780000|2022-05-13 05:46:20|12124.3|12122.3|12124.2|12122.2|12124.3|12122.3|12123.8|12121.8|3
1652420790000|2022-05-13 05:46:30|12123.9|12121.9|12125.4|12123.4|12125.9|12123.9|12123|12121|6
1652420800000|2022-05-13 05:46:40|12125.5|12123.5|12125|12123|12126|12124|12124.8|12122.8|18
1652420810000|2022-05-13 05:46:50|12124.9|12122.9|12125.3|12123.3|12126|12124|12123.5|12121.5|40
1652420820000|2022-05-13 05:47:00|12125.4|12123.4|12125.9|12123.9|12126.2|12124.2|12125.3|12123.3|5
1652420830000|2022-05-13 05:47:10|12125.8|12123.8|12125.9|12123.9|12126.2|12124.2|12125.4|12123.4|1
1652420840000|2022-05-13 05:47:20|12126.2|12124.2|12128.2|12126.2|12128.4|12126.4|12125.8|12123.8|9
1652420850000|2022-05-13 05:47:30|12127.5|12125.5|12130|12128|12130|12128|12127.3|12125.3|12
1652420860000|2022-05-13 05:47:40|12129.9|12127.9|12128|12126|12129.9|12127.9|12127.7|12125.7|15
1652420870000|2022-05-13 05:47:50|12127.8|12125.8|12125.8|12123.8|12127.8|12125.8|12125.4|12123.4|30
1652420880000|2022-05-13 05:48:00|12125.9|12123.9|12124.3|12122.3|12127.3|12125.3|12124.2|12122.2|51
1652420890000|2022-05-13 05:48:10|12123.9|12121.9|12124.3|12122.3|12125.3|12123.3|12123.4|12121.4|19
1652420900000|2022-05-13 05:48:20|12124.5|12122.5|12120.8|12118.8|12125|12123|12120.8|12118.8|38
1652420910000|2022-05-13 05:48:30|12121.5|12119.5|12120.2|12118.2|12121.8|12119.8|12119.5|12117.5|22
1652420920000|2022-05-13 05:48:40|12120.8|12118.8|12119.3|12117.3|12120.9|12118.9|12118.9|12116.9|21
1652420930000|2022-05-13 05:48:50|12119.2|12117.2|12118.8|12116.8|12120.5|12118.5|12118.8|12116.8|13
1652420940000|2022-05-13 05:49:00|12119.2|12117.2|12119.4|12117.4|12120.7|12118.7|12118.5|12116.5|16
1652420950000|2022-05-13 05:49:10|12119|12117|12120.7|12118.7|12121.8|12119.8|12118.9|12116.9|9
1652420960000|2022-05-13 05:49:20|12120.8|12118.8|12119.7|12117.7|12121|12119|12119.5|12117.5|6
1652420970000|2022-05-13 05:49:30|12119.8|12117.8|12120.7|12118.7|12122.4|12120.4|12119.5|12117.5|10
1652420980000|2022-05-13 05:49:40|12120.5|12118.5|12119.5|12117.5|12120.5|12118.5|12119|12117|4
1652420990000|2022-05-13 05:49:50|12119|12117|12121.4|12119.4|12121.4|12119.4|12119|12117|4
1652421000000|2022-05-13 05:50:00|12121|12119|12118.9|12116.9|12121|12119|12118.7|12116.7|9
1652421010000|2022-05-13 05:50:10|12118.8|12116.8|12117.4|12115.4|12118.9|12116.9|12117.4|12115.4|14
1652421020000|2022-05-13 05:50:20|12117.3|12115.3|12117.5|12115.5|12118.3|12116.3|12116.5|12114.5|26
1652421030000|2022-05-13 05:50:30|12117|12115|12116.4|12114.4|12117.8|12115.8|12116|12114|11
1652421040000|2022-05-13 05:50:40|12116.5|12114.5|12118.8|12116.8|12118.8|12116.8|12116|12114|9
1652421050000|2022-05-13 05:50:50|12118.3|12116.3|12118.7|12116.7|12119.2|12117.2|12118.2|12116.2|4
1652421060000|2022-05-13 05:51:00|12119.2|12117.2|12119.3|12117.3|12122|12120|12118.7|12116.7|27
1652421070000|2022-05-13 05:51:10|12119.2|12117.2|12120.5|12118.5|12120.7|12118.7|12118.7|12116.7|12
1652421080000|2022-05-13 05:51:20|12120.2|12118.2|12120.4|12118.4|12121.2|12119.2|12119.8|12117.8|9
1652421090000|2022-05-13 05:51:30|12120.5|12118.5|12120.8|12118.8|12121.3|12119.3|12119.5|12117.5|4
1652421100000|2022-05-13 05:51:40|12120.7|12118.7|12119.3|12117.3|12120.7|12118.7|12119.2|12117.2|5
1652421110000|2022-05-13 05:51:50|12119|12117|12118.5|12116.5|12119|12117|12117.9|12115.9|13
1652421120000|2022-05-13 05:52:00|12118.3|12116.3|12119|12117|12119.5|12117.5|12117.9|12115.9|26
1652421130000|2022-05-13 05:52:10|12118.3|12116.3|12118.9|12116.9|12119.7|12117.7|12116.8|12114.8|16
1652421140000|2022-05-13 05:52:20|12119|12117|12118.2|12116.2|12120.2|12118.2|12118.2|12116.2|16
1652421150000|2022-05-13 05:52:30|12118|12116|12120|12118|12120|12118|12118|12116|6
1652421160000|2022-05-13 05:52:40|12120.4|12118.4|12120.7|12118.7|12121|12119|12120|12118|12
1652421170000|2022-05-13 05:52:50|12120.5|12118.5|12117.9|12115.9|12120.5|12118.5|12117.7|12115.7|14
1652421180000|2022-05-13 05:53:00|12117.8|12115.8|12116.5|12114.5|12117.9|12115.9|12116.5|12114.5|16
1652421190000|2022-05-13 05:53:10|12116.9|12114.9|12117.2|12115.2|12117.3|12115.3|12115.7|12113.7|29
1652421200000|2022-05-13 05:53:20|12117|12115|12118.2|12116.2|12118.2|12116.2|12115.8|12113.8|17
1652421210000|2022-05-13 05:53:30|12118|12116|12118.8|12116.8|12119|12117|12117.5|12115.5|14
1652421220000|2022-05-13 05:53:40|12119|12117|12119.5|12117.5|12120.4|12118.4|12118.5|12116.5|19
1652421230000|2022-05-13 05:53:50|12119.7|12117.7|12119.8|12117.8|12121.2|12119.2|12119.4|12117.4|17
1652421240000|2022-05-13 05:54:00|12119.9|12117.9|12115.8|12113.8|12120.7|12118.7|12115.7|12113.7|18
1652421250000|2022-05-13 05:54:10|12115.7|12113.7|12116.4|12114.4|12116.7|12114.7|12115.7|12113.7|6
1652421260000|2022-05-13 05:54:20|12116.5|12114.5|12116|12114|12117.7|12115.7|12116|12114|11
1652421270000|2022-05-13 05:54:30|12115.9|12113.9|12115.5|12113.5|12115.9|12113.9|12114.8|12112.8|28
1652421280000|2022-05-13 05:54:40|12115.4|12113.4|12119.2|12117.2|12119.2|12117.2|12114.8|12112.8|36
1652421290000|2022-05-13 05:54:50|12119|12117|12118.4|12116.4|12119|12117|12116.4|12114.4|28
1652421300000|2022-05-13 05:55:00|12118.5|12116.5|12120.7|12118.7|12120.7|12118.7|12117.8|12115.8|26
1652421310000|2022-05-13 05:55:10|12120.5|12118.5|12120.7|12118.7|12121.4|12119.4|12119.3|12117.3|28
1652421320000|2022-05-13 05:55:20|12120.4|12118.4|12121.4|12119.4|12121.4|12119.4|12120.4|12118.4|10
1652421330000|2022-05-13 05:55:30|12121.5|12119.5|12122.4|12120.4|12122.4|12120.4|12121.4|12119.4|2
1652421340000|2022-05-13 05:55:40|12122.5|12120.5|12122.5|12120.5|12122.5|12120.5|12120.7|12118.7|16
1652421350000|2022-05-13 05:55:50|12122.4|12120.4|12120.5|12118.5|12122.5|12120.5|12118.8|12116.8|18
1652421360000|2022-05-13 05:56:00|12120.8|12118.8|12119.8|12117.8|12120.8|12118.8|12119.8|12117.8|5
1652421370000|2022-05-13 05:56:10|12119.7|12117.7|12119.8|12117.8|12120|12118|12119.7|12117.7|1
1652421380000|2022-05-13 05:56:20|12120|12118|12120.4|12118.4|12121|12119|12119.4|12117.4|6
1652421390000|2022-05-13 05:56:30|12120.7|12118.7|12116.9|12114.9|12120.7|12118.7|12116.7|12114.7|22
1652421400000|2022-05-13 05:56:40|12116.5|12114.5|12116.8|12114.8|12117.7|12115.7|12116.4|12114.4|21
1652421410000|2022-05-13 05:56:50|12116.9|12114.9|12117|12115|12117.4|12115.4|12116.4|12114.4|11
1652421420000|2022-05-13 05:57:00|12116.9|12114.9|12119.5|12117.5|12119.5|12117.5|12115.9|12113.9|17
1652421430000|2022-05-13 05:57:10|12120|12118|12118.3|12116.3|12120.2|12118.2|12118|12116|22
1652421440000|2022-05-13 05:57:20|12118.2|12116.2|12120|12118|12120.5|12118.5|12118.2|12116.2|19
1652421450000|2022-05-13 05:57:30|12120.2|12118.2|12119.2|12117.2|12120.7|12118.7|12119.2|12117.2|13
1652421460000|2022-05-13 05:57:40|12118.7|12116.7|12114.8|12112.8|12118.7|12116.7|12114.8|12112.8|31
1652421470000|2022-05-13 05:57:50|12114.7|12112.7|12116.4|12114.4|12116.4|12114.4|12114.5|12112.5|24
1652421480000|2022-05-13 05:58:00|12116.5|12114.5|12117.9|12115.9|12119|12117|12116.5|12114.5|12
1652421490000|2022-05-13 05:58:10|12117.7|12115.7|12118.4|12116.4|12118.4|12116.4|12116.5|12114.5|14
1652421500000|2022-05-13 05:58:20|12119.3|12117.3|12118.3|12116.3|12119.5|12117.5|12117.8|12115.8|29
1652421510000|2022-05-13 05:58:30|12118.4|12116.4|12114.9|12112.9|12118.9|12116.9|12114.9|12112.9|11
1652421520000|2022-05-13 05:58:40|12114.8|12112.8|12114.5|12112.5|12114.9|12112.9|12113.9|12111.9|12
1652421530000|2022-05-13 05:58:50|12114|12112|12114|12112|12114.2|12112.2|12113.9|12111.9|5
1652421540000|2022-05-13 05:59:00|12113.9|12111.9|12115.2|12113.2|12115.2|12113.2|12110.2|12108.2|59
1652421550000|2022-05-13 05:59:10|12115.4|12113.4|12118.2|12116.2|12118.4|12116.4|12115.2|12113.2|16
1652421560000|2022-05-13 05:59:20|12117.9|12115.9|12119.8|12117.8|12120|12118|12117.9|12115.9|16
1652421570000|2022-05-13 05:59:30|12118.3|12116.3|12118.8|12116.8|12119.9|12117.9|12117.5|12115.5|15
1652421580000|2022-05-13 05:59:40|12118.3|12116.3|12118|12116|12119|12117|12118|12116|6
1652421590000|2022-05-13 05:59:50|12118.2|12116.2|12118|12116|12118.9|12116.9|12117|12115|7
1652421600000|2022-05-13 06:00:00|12117.9|12115.9|12119.9|12117.9|12120.3|12118.3|12115.3|12113.3|34
1652421610000|2022-05-13 06:00:10|12120.2|12118.2|12118|12116|12121.8|12119.8|12116.4|12114.4|68
1652421620000|2022-05-13 06:00:20|12117.4|12115.4|12117.9|12115.9|12118|12116|12116.3|12114.3|11
1652421630000|2022-05-13 06:00:30|12117.8|12115.8|12115.7|12113.7|12117.9|12115.9|12115.5|12113.5|12
1652421640000|2022-05-13 06:00:40|12115.8|12113.8|12115.3|12113.3|12118|12116|12115|12113|26
1652421650000|2022-05-13 06:00:50|12115.2|12113.2|12115.8|12113.8|12116|12114|12115|12113|4
1652421660000|2022-05-13 06:01:00|12116.2|12114.2|12119.4|12117.4|12119.4|12117.4|12115.7|12113.7|18
1652421670000|2022-05-13 06:01:10|12119.2|12117.2|12118|12116|12119.3|12117.3|12118|12116|4
1652421680000|2022-05-13 06:01:20|12117.3|12115.3|12117.4|12115.4|12118|12116|12116|12114|15
1652421690000|2022-05-13 06:01:30|12118|12116|12117.8|12115.8|12118.9|12116.9|12115.5|12113.5|39
1652421700000|2022-05-13 06:01:40|12117.5|12115.5|12120.8|12118.8|12120.8|12118.8|12116.5|12114.5|37
1652421710000|2022-05-13 06:01:50|12121|12119|12114.7|12112.7|12121|12119|12114.7|12112.7|29
1652421720000|2022-05-13 06:02:00|12114.8|12112.8|12116.9|12114.9|12117|12115|12113.2|12111.2|44
1652421730000|2022-05-13 06:02:10|12117|12115|12118|12116|12118.5|12116.5|12116.5|12114.5|25
1652421740000|2022-05-13 06:02:20|12118.3|12116.3|12120.5|12118.5|12120.8|12118.8|12118.3|12116.3|19
1652421750000|2022-05-13 06:02:30|12120.4|12118.4|12120|12118|12120.5|12118.5|12119.3|12117.3|11
1652421760000|2022-05-13 06:02:40|12119.9|12117.9|12121.4|12119.4|12122|12120|12118.7|12116.7|45
1652421770000|2022-05-13 06:02:50|12121.5|12119.5|12119.3|12117.3|12121.7|12119.7|12118.8|12116.8|11
1652421780000|2022-05-13 06:03:00|12119.4|12117.4|12118|12116|12119.4|12117.4|12117.3|12115.3|26
1652421790000|2022-05-13 06:03:10|12117.9|12115.9|12117.3|12115.3|12117.9|12115.9|12116.3|12114.3|14
1652421800000|2022-05-13 06:03:20|12117.4|12115.4|12114.5|12112.5|12118.2|12116.2|12113.9|12111.9|61
1652421810000|2022-05-13 06:03:30|12114.4|12112.4|12112.5|12110.5|12114.4|12112.4|12112.5|12110.5|15
1652421820000|2022-05-13 06:03:40|12112.7|12110.7|12110.9|12108.9|12113|12111|12110.7|12108.7|19
1652421830000|2022-05-13 06:03:50|12110.8|12108.8|12107.2|12105.2|12111.4|12109.4|12106.2|12104.2|53
1652421840000|2022-05-13 06:04:00|12107.3|12105.3|12104.7|12102.7|12107.7|12105.7|12104.2|12102.2|41
1652421850000|2022-05-13 06:04:10|12104.5|12102.5|12107.4|12105.4|12109|12107|12103.8|12101.8|34
1652421860000|2022-05-13 06:04:20|12107|12105|12108.4|12106.4|12109.5|12107.5|12106.3|12104.3|26
1652421870000|2022-05-13 06:04:30|12108.5|12106.5|12110.7|12108.7|12111.4|12109.4|12108.5|12106.5|13
1652421880000|2022-05-13 06:04:40|12110.5|12108.5|12111.2|12109.2|12114.3|12112.3|12110|12108|42
1652421890000|2022-05-13 06:04:50|12110.8|12108.8|12107.8|12105.8|12110.9|12108.9|12107|12105|30
1652421900000|2022-05-13 06:05:00|12108.2|12106.2|12106.3|12104.3|12108.4|12106.4|12104|12102|24
1652421910000|2022-05-13 06:05:10|12106.4|12104.4|12105.9|12103.9|12106.8|12104.8|12105.2|12103.2|3
1652421920000|2022-05-13 06:05:20|12105.8|12103.8|12108.8|12106.8|12109.7|12107.7|12105.4|12103.4|12
1652421930000|2022-05-13 06:05:30|12108.9|12106.9|12109.7|12107.7|12109.9|12107.9|12108.4|12106.4|16
1652421940000|2022-05-13 06:05:40|12109.5|12107.5|12109.4|12107.4|12110|12108|12108.3|12106.3|20
1652421950000|2022-05-13 06:05:50|12109.5|12107.5|12110.5|12108.5|12110.7|12108.7|12109.4|12107.4|4
1652421960000|2022-05-13 06:06:00|12111.4|12109.4|12110.8|12108.8|12111.9|12109.9|12110.2|12108.2|9
1652421970000|2022-05-13 06:06:10|12110.7|12108.7|12113|12111|12113|12111|12110.4|12108.4|13
1652421980000|2022-05-13 06:06:20|12113.2|12111.2|12117.8|12115.8|12117.8|12115.8|12113.2|12111.2|28
1652421990000|2022-05-13 06:06:30|12117.9|12115.9|12118.5|12116.5|12119.2|12117.2|12117|12115|43
1652422000000|2022-05-13 06:06:40|12118.4|12116.4|12119.2|12117.2|12119.8|12117.8|12118.3|12116.3|26
1652422010000|2022-05-13 06:06:50|12119.3|12117.3|12118.4|12116.4|12119.5|12117.5|12117.9|12115.9|25
1652422020000|2022-05-13 06:07:00|12118.5|12116.5|12120.2|12118.2|12121|12119|12118.5|12116.5|12
1652422030000|2022-05-13 06:07:10|12120.3|12118.3|12117.4|12115.4|12120.7|12118.7|12117.3|12115.3|10
1652422040000|2022-05-13 06:07:20|12117.5|12115.5|12118.4|12116.4|12120.3|12118.3|12117.5|12115.5|13
1652422050000|2022-05-13 06:07:30|12118.3|12116.3|12116.8|12114.8|12118.3|12116.3|12115.4|12113.4|14
1652422060000|2022-05-13 06:07:40|12116.7|12114.7|12115.2|12113.2|12116.8|12114.8|12115|12113|9
1652422070000|2022-05-13 06:07:50|12115|12113|12116.4|12114.4|12116.4|12114.4|12113.4|12111.4|10
1652422080000|2022-05-13 06:08:00|12116.3|12114.3|12114.2|12112.2|12117|12115|12113.9|12111.9|16
1652422090000|2022-05-13 06:08:10|12114.7|12112.7|12108.9|12106.9|12115.2|12113.2|12108.4|12106.4|38
1652422100000|2022-05-13 06:08:20|12108.8|12106.8|12109.4|12107.4|12110.3|12108.3|12107.7|12105.7|10
1652422110000|2022-05-13 06:08:30|12109.3|12107.3|12108.4|12106.4|12110.2|12108.2|12108.3|12106.3|19
1652422120000|2022-05-13 06:08:40|12108.5|12106.5|12108.7|12106.7|12110.4|12108.4|12108.4|12106.4|27
1652422130000|2022-05-13 06:08:50|12108.9|12106.9|12107.9|12105.9|12110.2|12108.2|12107.8|12105.8|15
1652422140000|2022-05-13 06:09:00|12107.8|12105.8|12106|12104|12107.8|12105.8|12105.5|12103.5|21
1652422150000|2022-05-13 06:09:10|12106.2|12104.2|12102.2|12100.2|12106.4|12104.4|12101.4|12099.4|58
1652422160000|2022-05-13 06:09:20|12102|12100|12108.4|12106.4|12108.4|12106.4|12102|12100|38
1652422170000|2022-05-13 06:09:30|12110.2|12108.2|12107.8|12105.8|12110.3|12108.3|12105.5|12103.5|30
1652422180000|2022-05-13 06:09:40|12107.7|12105.7|12106.9|12104.9|12108.4|12106.4|12106.2|12104.2|10
1652422190000|2022-05-13 06:09:50|12107|12105|12106.8|12104.8|12107.5|12105.5|12106.4|12104.4|16
1652422200000|2022-05-13 06:10:00|12106.9|12104.9|12106.7|12104.7|12107.8|12105.8|12103.3|12101.3|29
1652422210000|2022-05-13 06:10:10|12106.8|12104.8|12103.8|12101.8|12106.8|12104.8|12103.5|12101.5|13
1652422220000|2022-05-13 06:10:20|12103|12101|12103.2|12101.2|12105|12103|12101.9|12099.9|32
1652422230000|2022-05-13 06:10:30|12103.4|12101.4|12103.7|12101.7|12104.7|12102.7|12103.2|12101.2|15
1652422240000|2022-05-13 06:10:40|12103.2|12101.2|12103.8|12101.8|12104|12102|12103.2|12101.2|6
1652422250000|2022-05-13 06:10:50|12104.2|12102.2|12102|12100|12104.4|12102.4|12101.8|12099.8|17
1652422260000|2022-05-13 06:11:00|12102.2|12100.2|12103.3|12101.3|12103.7|12101.7|12101.9|12099.9|14
1652422270000|2022-05-13 06:11:10|12103.4|12101.4|12105.9|12103.9|12105.9|12103.9|12102.9|12100.9|13
1652422280000|2022-05-13 06:11:20|12105.8|12103.8|12104.5|12102.5|12105.8|12103.8|12103.8|12101.8|16
1652422290000|2022-05-13 06:11:30|12104.3|12102.3|12105.9|12103.9|12105.9|12103.9|12104|12102|6
1652422300000|2022-05-13 06:11:40|12106|12104|12102|12100|12106|12104|12102|12100|17
1652422310000|2022-05-13 06:11:50|12102.2|12100.2|12099.7|12097.7|12102.3|12100.3|12098.8|12096.8|48
1652422320000|2022-05-13 06:12:00|12099.5|12097.5|12098|12096|12101.5|12099.5|12096.5|12094.5|63
1652422330000|2022-05-13 06:12:10|12098.2|12096.2|12098.2|12096.2|12098.4|12096.4|12096.8|12094.8|17
1652422340000|2022-05-13 06:12:20|12098.3|12096.3|12096.8|12094.8|12099|12097|12096.8|12094.8|10
1652422350000|2022-05-13 06:12:30|12096.3|12094.3|12095.7|12093.7|12096.5|12094.5|12095.4|12093.4|11
1652422360000|2022-05-13 06:12:40|12096|12094|12096.3|12094.3|12096.7|12094.7|12093.9|12091.9|23
1652422370000|2022-05-13 06:12:50|12096.4|12094.4|12096|12094|12097.5|12095.5|12095.5|12093.5|8
1652422380000|2022-05-13 06:13:00|12095.9|12093.9|12093.7|12091.7|12095.9|12093.9|12093.5|12091.5|34
1652422390000|2022-05-13 06:13:10|12093.8|12091.8|12093.4|12091.4|12094.4|12092.4|12092.4|12090.4|39
1652422400000|2022-05-13 06:13:20|12093.2|12091.2|12088.5|12086.5|12094.2|12092.2|12088.5|12086.5|59
1652422410000|2022-05-13 06:13:30|12088.4|12086.4|12090.3|12088.3|12091.4|12089.4|12087.5|12085.5|47
1652422420000|2022-05-13 06:13:40|12090.4|12088.4|12089.9|12087.9|12092|12090|12089.8|12087.8|13
1652422430000|2022-05-13 06:13:50|12089.4|12087.4|12090|12088|12092|12090|12089|12087|56
1652422440000|2022-05-13 06:14:00|12090.3|12088.3|12085.8|12083.8|12090.3|12088.3|12085.4|12083.4|40
1652422450000|2022-05-13 06:14:10|12085.4|12083.4|12088|12086|12088|12086|12083.5|12081.5|54
1652422460000|2022-05-13 06:14:20|12087.9|12085.9|12089|12087|12089.7|12087.7|12087.7|12085.7|17
1652422470000|2022-05-13 06:14:30|12088.9|12086.9|12092.2|12090.2|12092.7|12090.7|12088.9|12086.9|17
1652422480000|2022-05-13 06:14:40|12092.3|12090.3|12089.8|12087.8|12092.5|12090.5|12088.8|12086.8|17
1652422490000|2022-05-13 06:14:50|12089.4|12087.4|12088.2|12086.2|12089.8|12087.8|12087.9|12085.9|10
1652422500000|2022-05-13 06:15:00|12088.3|12086.3|12090.4|12088.4|12090.5|12088.5|12087.7|12085.7|18
1652422510000|2022-05-13 06:15:10|12090.5|12088.5|12087.2|12085.2|12092|12090|12087.2|12085.2|40
1652422520000|2022-05-13 06:15:20|12087.5|12085.5|12083.7|12081.7|12087.5|12085.5|12083.5|12081.5|42
1652422530000|2022-05-13 06:15:30|12083.8|12081.8|12083|12081|12085.9|12083.9|12083|12081|37
1652422540000|2022-05-13 06:15:40|12083.3|12081.3|12079.3|12077.3|12083.7|12081.7|12079|12077|79
1652422550000|2022-05-13 06:15:50|12078.7|12076.7|12080.2|12078.2|12080.9|12078.9|12077.5|12075.5|55
1652422560000|2022-05-13 06:16:00|12080|12078|12071.7|12069.7|12080.2|12078.2|12070.7|12068.7|103
1652422570000|2022-05-13 06:16:10|12072|12070|12070.7|12068.7|12072.3|12070.3|12069.8|12067.8|55
1652422580000|2022-05-13 06:16:20|12070.8|12068.8|12068.9|12066.9|12071|12069|12068.7|12066.7|72
1652422590000|2022-05-13 06:16:30|12068.7|12066.7|12082.3|12080.3|12082.4|12080.4|12068|12066|67
1652422600000|2022-05-13 06:16:40|12082.2|12080.2|12080.8|12078.8|12083.7|12081.7|12079.8|12077.8|36
1652422610000|2022-05-13 06:16:50|12080.7|12078.7|12083.7|12081.7|12084|12082|12080.7|12078.7|32
1652422620000|2022-05-13 06:17:00|12083.8|12081.8|12084|12082|12087|12085|12083.5|12081.5|40
1652422630000|2022-05-13 06:17:10|12083.2|12081.2|12080.7|12078.7|12083.4|12081.4|12080.7|12078.7|21
1652422640000|2022-05-13 06:17:20|12080.5|12078.5|12083.4|12081.4|12085.7|12083.7|12080.5|12078.5|28
1652422650000|2022-05-13 06:17:30|12083.3|12081.3|12082.9|12080.9|12083.7|12081.7|12081.7|12079.7|10
1652422660000|2022-05-13 06:17:40|12082.7|12080.7|12080.9|12078.9|12083.4|12081.4|12080.9|12078.9|14
1652422670000|2022-05-13 06:17:50|12080.8|12078.8|12080.7|12078.7|12082|12080|12080.2|12078.2|13
1652422680000|2022-05-13 06:18:00|12081.2|12079.2|12079.9|12077.9|12081.2|12079.2|12079.5|12077.5|9
1652422690000|2022-05-13 06:18:10|12079.8|12077.8|12077.4|12075.4|12079.8|12077.8|12075.4|12073.4|43
1652422700000|2022-05-13 06:18:20|12077.3|12075.3|12078.7|12076.7|12078.7|12076.7|12077|12075|4
1652422710000|2022-05-13 06:18:30|12078.4|12076.4|12081.9|12079.9|12081.9|12079.9|12078.4|12076.4|27
1652422720000|2022-05-13 06:18:40|12083|12081|12085.4|12083.4|12085.8|12083.8|12082.2|12080.2|16
1652422730000|2022-05-13 06:18:50|12085.3|12083.3|12083.8|12081.8|12085.3|12083.3|12082|12080|18
1652422740000|2022-05-13 06:19:00|12083.9|12081.9|12084.3|12082.3|12084.7|12082.7|12080.8|12078.8|74
1652422750000|2022-05-13 06:19:10|12084.4|12082.4|12086.2|12084.2|12086.2|12084.2|12083.7|12081.7|20
1652422760000|2022-05-13 06:19:20|12086|12084|12085.4|12083.4|12088.2|12086.2|12085.2|12083.2|33
1652422770000|2022-05-13 06:19:30|12085.5|12083.5|12085.5|12083.5|12086.8|12084.8|12084.9|12082.9|7
1652422780000|2022-05-13 06:19:40|12084.4|12082.4|12085.3|12083.3|12085.4|12083.4|12083.7|12081.7|10
1652422790000|2022-05-13 06:19:50|12085.2|12083.2|12083.7|12081.7|12085.7|12083.7|12082.5|12080.5|12
1652422800000|2022-05-13 06:20:00|12083.8|12081.8|12084.8|12082.8|12085.7|12083.7|12082|12080|10
1652422810000|2022-05-13 06:20:10|12084.7|12082.7|12084|12082|12086|12084|12082.8|12080.8|34
1652422820000|2022-05-13 06:20:20|12084.2|12082.2|12088.8|12086.8|12088.8|12086.8|12084.2|12082.2|14
1652422830000|2022-05-13 06:20:30|12089.2|12087.2|12090.2|12088.2|12090.2|12088.2|12088.3|12086.3|19
1652422840000|2022-05-13 06:20:40|12090.3|12088.3|12088.3|12086.3|12090.4|12088.4|12088.3|12086.3|24
1652422850000|2022-05-13 06:20:50|12088.7|12086.7|12091|12089|12091|12089|12088.7|12086.7|28
1652422860000|2022-05-13 06:21:00|12090.7|12088.7|12086.8|12084.8|12091.4|12089.4|12086.8|12084.8|40
1652422870000|2022-05-13 06:21:10|12086.9|12084.9|12087.3|12085.3|12087.8|12085.8|12085.5|12083.5|86
1652422880000|2022-05-13 06:21:20|12087.2|12085.2|12084.2|12082.2|12087.2|12085.2|12082.9|12080.9|27
1652422890000|2022-05-13 06:21:30|12083.9|12081.9|12082.4|12080.4|12084.5|12082.5|12081|12079|25
1652422900000|2022-05-13 06:21:40|12082|12080|12084|12082|12084|12082|12081.9|12079.9|17
1652422910000|2022-05-13 06:21:50|12083.9|12081.9|12082.5|12080.5|12084.2|12082.2|12082.3|12080.3|5
1652422920000|2022-05-13 06:22:00|12082.7|12080.7|12084.2|12082.2|12084.5|12082.5|12082.3|12080.3|4
1652422930000|2022-05-13 06:22:10|12084.3|12082.3|12087|12085|12087.2|12085.2|12084.3|12082.3|17
1652422940000|2022-05-13 06:22:20|12087.7|12085.7|12088.5|12086.5|12088.5|12086.5|12087.4|12085.4|16
1652422950000|2022-05-13 06:22:30|12088.9|12086.9|12090.4|12088.4|12091|12089|12087.7|12085.7|19
1652422960000|2022-05-13 06:22:40|12091|12089|12088|12086|12091.5|12089.5|12087.9|12085.9|2
1652422970000|2022-05-13 06:22:50|12087.3|12085.3|12088.8|12086.8|12088.9|12086.9|12084.5|12082.5|26
1652422980000|2022-05-13 06:23:00|12088.5|12086.5|12092.3|12090.3|12092.3|12090.3|12088.4|12086.4|14
1652422990000|2022-05-13 06:23:10|12092.2|12090.2|12093.2|12091.2|12094.5|12092.5|12091.4|12089.4|51
1652423000000|2022-05-13 06:23:20|12092.8|12090.8|12089.9|12087.9|12093.3|12091.3|12089.5|12087.5|9
1652423010000|2022-05-13 06:23:30|12090|12088|12090.8|12088.8|12092.3|12090.3|12089.9|12087.9|14
1652423020000|2022-05-13 06:23:40|12090.9|12088.9|12090|12088|12092.9|12090.9|12090|12088|9
1652423030000|2022-05-13 06:23:50|12089.9|12087.9|12089.8|12087.8|12090|12088|12088.7|12086.7|9
1652423040000|2022-05-13 06:24:00|12089.9|12087.9|12090.5|12088.5|12091.5|12089.5|12089|12087|10
1652423050000|2022-05-13 06:24:10|12090.7|12088.7|12092.9|12090.9|12093.4|12091.4|12090.7|12088.7|14
1652423060000|2022-05-13 06:24:20|12093|12091|12093.7|12091.7|12094|12092|12092.3|12090.3|27
1652423070000|2022-05-13 06:24:30|12093.8|12091.8|12093.8|12091.8|12094.2|12092.2|12092.5|12090.5|9
1652423080000|2022-05-13 06:24:40|12093.4|12091.4|12090.4|12088.4|12093.7|12091.7|12089.5|12087.5|12
1652423090000|2022-05-13 06:24:50|12090.5|12088.5|12088.7|12086.7|12091|12089|12087.8|12085.8|16
1652423100000|2022-05-13 06:25:00|12088.5|12086.5|12085.7|12083.7|12088.8|12086.8|12084.7|12082.7|24
1652423110000|2022-05-13 06:25:10|12085.8|12083.8|12089.5|12087.5|12089.7|12087.7|12085.8|12083.8|12
1652423120000|2022-05-13 06:25:20|12089.4|12087.4|12092.8|12090.8|12093|12091|12088.8|12086.8|28
1652423130000|2022-05-13 06:25:30|12092.9|12090.9|12089.8|12087.8|12094|12092|12089.8|12087.8|25
1652423140000|2022-05-13 06:25:40|12089.7|12087.7|12089.2|12087.2|12090|12088|12086.8|12084.8|27
1652423150000|2022-05-13 06:25:50|12089.4|12087.4|12089.9|12087.9|12092|12090|12089.4|12087.4|6
1652423160000|2022-05-13 06:26:00|12090|12088|12093|12091|12093.5|12091.5|12089.7|12087.7|18
1652423170000|2022-05-13 06:26:10|12092.9|12090.9|12095.3|12093.3|12095.4|12093.4|12092.9|12090.9|34
1652423180000|2022-05-13 06:26:20|12094.9|12092.9|12095.3|12093.3|12095.3|12093.3|12094.8|12092.8|4
1652423190000|2022-05-13 06:26:30|12095.4|12093.4|12093.2|12091.2|12096|12094|12093.2|12091.2|22
1652423200000|2022-05-13 06:26:40|12093.4|12091.4|12093.7|12091.7|12094|12092|12092.7|12090.7|12
1652423210000|2022-05-13 06:26:50|12093.5|12091.5|12091.5|12089.5|12094|12092|12091.5|12089.5|5
1652423220000|2022-05-13 06:27:00|12091.7|12089.7|12091.8|12089.8|12093.3|12091.3|12089.8|12087.8|16
1652423230000|2022-05-13 06:27:10|12092.9|12090.9|12093.3|12091.3|12093.7|12091.7|12091.9|12089.9|11
1652423240000|2022-05-13 06:27:20|12093.5|12091.5|12093.3|12091.3|12093.8|12091.8|12092.9|12090.9|1
1652423250000|2022-05-13 06:27:30|12093.2|12091.2|12090.8|12088.8|12093.2|12091.2|12089.2|12087.2|9
1652423260000|2022-05-13 06:27:40|12090.9|12088.9|12089.2|12087.2|12091.3|12089.3|12089.2|12087.2|2
1652423270000|2022-05-13 06:27:50|12089|12087|12091|12089|12091.3|12089.3|12086.3|12084.3|17
1652423280000|2022-05-13 06:28:00|12091.2|12089.2|12091|12089|12091.5|12089.5|12089.9|12087.9|9
1652423290000|2022-05-13 06:28:10|12091.2|12089.2|12089.5|12087.5|12091.4|12089.4|12088.8|12086.8|3
1652423300000|2022-05-13 06:28:20|12089.2|12087.2|12089.5|12087.5|12089.8|12087.8|12088|12086|3
1652423310000|2022-05-13 06:28:30|12089.7|12087.7|12088|12086|12090.2|12088.2|12087.9|12085.9|1
1652423320000|2022-05-13 06:28:40|12087.9|12085.9|12086.4|12084.4|12087.9|12085.9|12086.3|12084.3|0
1652423330000|2022-05-13 06:28:50|12086.3|12084.3|12086|12084|12087.3|12085.3|12085.5|12083.5|23
1652423340000|2022-05-13 06:29:00|12086.2|12084.2|12086.5|12084.5|12088.2|12086.2|12085.9|12083.9|28
1652423350000|2022-05-13 06:29:10|12086.8|12084.8|12085.9|12083.9|12086.8|12084.8|12085.7|12083.7|9
1652423360000|2022-05-13 06:29:20|12085.7|12083.7|12085.3|12083.3|12086|12084|12083.7|12081.7|24
1652423370000|2022-05-13 06:29:30|12085|12083|12081.4|12079.4|12085.2|12083.2|12081.3|12079.3|14
1652423380000|2022-05-13 06:29:40|12081.8|12079.8|12084|12082|12085.7|12083.7|12081.8|12079.8|34
1652423390000|2022-05-13 06:29:50|12084.2|12082.2|12083.3|12081.3|12085.7|12083.7|12082|12080|31
1652423400000|2022-05-13 06:30:00|12082.5|12080.5|12085.3|12083.3|12085.8|12083.8|12081|12079|33
1652423410000|2022-05-13 06:30:10|12085.2|12083.2|12084.5|12082.5|12085.4|12083.4|12082.5|12080.5|11
1652423420000|2022-05-13 06:30:20|12084.8|12082.8|12083.9|12081.9|12084.8|12082.8|12081.9|12079.9|45
1652423430000|2022-05-13 06:30:30|12083.8|12081.8|12081.8|12079.8|12084.2|12082.2|12081.7|12079.7|16
1652423440000|2022-05-13 06:30:40|12082|12080|12083.2|12081.2|12083.2|12081.2|12079.4|12077.4|28
1652423450000|2022-05-13 06:30:50|12083|12081|12081.4|12079.4|12086.4|12084.4|12081.4|12079.4|39
1652423460000|2022-05-13 06:31:00|12081.3|12079.3|12080|12078|12081.8|12079.8|12079.5|12077.5|18
1652423470000|2022-05-13 06:31:10|12080.5|12078.5|12082.5|12080.5|12083.3|12081.3|12080.3|12078.3|29
1652423480000|2022-05-13 06:31:20|12082.4|12080.4|12082.8|12080.8|12083.3|12081.3|12080.8|12078.8|19
1652423490000|2022-05-13 06:31:30|12082.7|12080.7|12082|12080|12082.7|12080.7|12080.4|12078.4|8
1652423500000|2022-05-13 06:31:40|12082.2|12080.2|12080.9|12078.9|12082.5|12080.5|12080.7|12078.7|1
1652423510000|2022-05-13 06:31:50|12080.8|12078.8|12086.5|12084.5|12087.9|12085.9|12080.8|12078.8|28
1652423520000|2022-05-13 06:32:00|12086.4|12084.4|12086.8|12084.8|12086.9|12084.9|12085.8|12083.8|4
1652423530000|2022-05-13 06:32:10|12086.4|12084.4|12088.8|12086.8|12089.4|12087.4|12086.4|12084.4|27
1652423540000|2022-05-13 06:32:20|12088.9|12086.9|12088.8|12086.8|12090.3|12088.3|12087.8|12085.8|21
1652423550000|2022-05-13 06:32:30|12088.7|12086.7|12088.5|12086.5|12089.3|12087.3|12086.4|12084.4|13
1652423560000|2022-05-13 06:32:40|12088.9|12086.9|12087.4|12085.4|12089.7|12087.7|12086.3|12084.3|14
1652423570000|2022-05-13 06:32:50|12087.3|12085.3|12085.2|12083.2|12087.7|12085.7|12085|12083|8
1652423580000|2022-05-13 06:33:00|12085.3|12083.3|12086|12084|12086.5|12084.5|12084.8|12082.8|9
1652423590000|2022-05-13 06:33:10|12085.9|12083.9|12091.7|12089.7|12091.7|12089.7|12085.8|12083.8|27
1652423600000|2022-05-13 06:33:20|12091.5|12089.5|12092|12090|12092.9|12090.9|12091|12089|21
1652423610000|2022-05-13 06:33:30|12091.5|12089.5|12091.2|12089.2|12092.3|12090.3|12091|12089|22
1652423620000|2022-05-13 06:33:40|12091.3|12089.3|12093.8|12091.8|12094|12092|12091.3|12089.3|24
1652423630000|2022-05-13 06:33:50|12094|12092|12093.4|12091.4|12094.2|12092.2|12093.4|12091.4|2
1652423640000|2022-05-13 06:34:00|12093.5|12091.5|12093.3|12091.3|12093.8|12091.8|12092.5|12090.5|18
1652423650000|2022-05-13 06:34:10|12092.8|12090.8|12090.8|12088.8|12093.5|12091.5|12089.7|12087.7|21
1652423660000|2022-05-13 06:34:20|12090.7|12088.7|12089.9|12087.9|12091|12089|12089.7|12087.7|8
1652423670000|2022-05-13 06:34:30|12090.2|12088.2|12090.9|12088.9|12090.9|12088.9|12088.5|12086.5|11
1652423680000|2022-05-13 06:34:40|12091.2|12089.2|12091.4|12089.4|12091.9|12089.9|12090.3|12088.3|6
1652423690000|2022-05-13 06:34:50|12091.3|12089.3|12091.5|12089.5|12092.2|12090.2|12089.5|12087.5|13
1652423700000|2022-05-13 06:35:00|12091.7|12089.7|12092.9|12090.9|12094.2|12092.2|12091.5|12089.5|9
1652423710000|2022-05-13 06:35:10|12093.2|12091.2|12092.4|12090.4|12093.7|12091.7|12091.9|12089.9|9
1652423720000|2022-05-13 06:35:20|12092.3|12090.3|12093.5|12091.5|12093.5|12091.5|12091.2|12089.2|9
1652423730000|2022-05-13 06:35:30|12093.7|12091.7|12093|12091|12093.7|12091.7|12091.2|12089.2|9
1652423740000|2022-05-13 06:35:40|12093.2|12091.2|12095.4|12093.4|12095.5|12093.5|12093.2|12091.2|19
1652423750000|2022-05-13 06:35:50|12095.5|12093.5|12101|12099|12102.4|12100.4|12095.5|12093.5|116
1652423760000|2022-05-13 06:36:00|12100.9|12098.9|12101.7|12099.7|12103|12101|12100.5|12098.5|30
1652423770000|2022-05-13 06:36:10|12101.5|12099.5|12103.3|12101.3|12103.4|12101.4|12101.4|12099.4|19
1652423780000|2022-05-13 06:36:20|12103.2|12101.2|12104.5|12102.5|12105.4|12103.4|12103.2|12101.2|45
1652423790000|2022-05-13 06:36:30|12104.4|12102.4|12102.4|12100.4|12104.8|12102.8|12102|12100|23
1652423800000|2022-05-13 06:36:40|12102.5|12100.5|12103.9|12101.9|12104.4|12102.4|12102.5|12100.5|21
1652423810000|2022-05-13 06:36:50|12103.4|12101.4|12101.8|12099.8|12103.4|12101.4|12101.3|12099.3|21
1652423820000|2022-05-13 06:37:00|12101.9|12099.9|12103.5|12101.5|12104.7|12102.7|12101.4|12099.4|65
1652423830000|2022-05-13 06:37:10|12103.4|12101.4|12103.9|12101.9|12106.3|12104.3|12103.4|12101.4|34
1652423840000|2022-05-13 06:37:20|12104|12102|12104|12102|12105.4|12103.4|12101.9|12099.9|31
1652423850000|2022-05-13 06:37:30|12104.2|12102.2|12104.8|12102.8|12105|12103|12103.2|12101.2|5
1652423860000|2022-05-13 06:37:40|12104.7|12102.7|12102.8|12100.8|12105.4|12103.4|12102.8|12100.8|9
1652423870000|2022-05-13 06:37:50|12102.7|12100.7|12103.4|12101.4|12104.4|12102.4|12102.4|12100.4|4
1652423880000|2022-05-13 06:38:00|12103.7|12101.7|12102|12100|12105.5|12103.5|12102|12100|24
1652423890000|2022-05-13 06:38:10|12102.2|12100.2|12101.3|12099.3|12102.7|12100.7|12099.9|12097.9|12
1652423900000|2022-05-13 06:38:20|12101.2|12099.2|12099.5|12097.5|12101.3|12099.3|12099.5|12097.5|25
1652423910000|2022-05-13 06:38:30|12099.4|12097.4|12102|12100|12102.9|12100.9|12099.3|12097.3|15
1652423920000|2022-05-13 06:38:40|12101.9|12099.9|12102.3|12100.3|12103.2|12101.2|12101.9|12099.9|6
1652423930000|2022-05-13 06:38:50|12102.2|12100.2|12100.9|12098.9|12103|12101|12100.8|12098.8|7
1652423940000|2022-05-13 06:39:00|12100.8|12098.8|12101.2|12099.2|12102.2|12100.2|12100.8|12098.8|7
1652423950000|2022-05-13 06:39:10|12100.7|12098.7|12100.2|12098.2|12100.8|12098.8|12099.9|12097.9|2
1652423960000|2022-05-13 06:39:20|12100|12098|12102.3|12100.3|12102.3|12100.3|12099.8|12097.8|12
1652423970000|2022-05-13 06:39:30|12102.2|12100.2|12099.7|12097.7|12102.7|12100.7|12099.7|12097.7|13
1652423980000|2022-05-13 06:39:40|12099.8|12097.8|12100.9|12098.9|12101|12099|12099.5|12097.5|11
1652423990000|2022-05-13 06:39:50|12100.8|12098.8|12102.5|12100.5|12102.8|12100.8|12100.4|12098.4|10
1652424000000|2022-05-13 06:40:00|12102.4|12100.4|12101.8|12099.8|12103.5|12101.5|12100.9|12098.9|6
1652424010000|2022-05-13 06:40:10|12101.9|12099.9|12103.2|12101.2|12104.4|12102.4|12101.8|12099.8|10
1652424020000|2022-05-13 06:40:20|12103.3|12101.3|12104.8|12102.8|12105.3|12103.3|12103.3|12101.3|10
1652424030000|2022-05-13 06:40:30|12104.7|12102.7|12107.7|12105.7|12108|12106|12104.5|12102.5|29
1652424040000|2022-05-13 06:40:40|12107.8|12105.8|12105.4|12103.4|12107.8|12105.8|12105.4|12103.4|7
1652424050000|2022-05-13 06:40:50|12104.9|12102.9|12105.2|12103.2|12105.2|12103.2|12103.4|12101.4|17
1652424060000|2022-05-13 06:41:00|12105|12103|12104.4|12102.4|12105.5|12103.5|12104.4|12102.4|17
1652424070000|2022-05-13 06:41:10|12104.5|12102.5|12102.3|12100.3|12104.7|12102.7|12101.8|12099.8|15
1652424080000|2022-05-13 06:41:20|12102.2|12100.2|12098.9|12096.9|12102.2|12100.2|12098.7|12096.7|19
1652424090000|2022-05-13 06:41:30|12098.8|12096.8|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|24
1652424100000|2022-05-13 06:41:40|12098.7|12096.7|12098|12096|12099.8|12097.8|12098|12096|12
1652424110000|2022-05-13 06:41:50|12098.2|12096.2|12098.9|12096.9|12098.9|12096.9|12097.3|12095.3|13
1652424120000|2022-05-13 06:42:00|12099|12097|12096|12094|12099.8|12097.8|12094.7|12092.7|39
1652424130000|2022-05-13 06:42:10|12095.7|12093.7|12095.4|12093.4|12096.5|12094.5|12095.4|12093.4|20
1652424140000|2022-05-13 06:42:20|12095.8|12093.8|12095.4|12093.4|12096.5|12094.5|12095.3|12093.3|14
1652424150000|2022-05-13 06:42:30|12095.5|12093.5|12094|12092|12095.7|12093.7|12092.9|12090.9|27
1652424160000|2022-05-13 06:42:40|12094.2|12092.2|12092.2|12090.2|12094.2|12092.2|12088.3|12086.3|82
1652424170000|2022-05-13 06:42:50|12091.9|12089.9|12092.4|12090.4|12094.2|12092.2|12091.9|12089.9|17
1652424180000|2022-05-13 06:43:00|12092.3|12090.3|12095|12093|12095.5|12093.5|12092.2|12090.2|18
1652424190000|2022-05-13 06:43:10|12094.9|12092.9|12093|12091|12094.9|12092.9|12093|12091|8
1652424200000|2022-05-13 06:43:20|12092.9|12090.9|12094.2|12092.2|12094.4|12092.4|12092.3|12090.3|9
1652424210000|2022-05-13 06:43:30|12094|12092|12096.4|12094.4|12096.4|12094.4|12092.9|12090.9|14
1652424220000|2022-05-13 06:43:40|12096.7|12094.7|12095.9|12093.9|12097.5|12095.5|12095.3|12093.3|22
1652424230000|2022-05-13 06:43:50|12095.8|12093.8|12096.7|12094.7|12097.5|12095.5|12095.4|12093.4|3
1652424240000|2022-05-13 06:44:00|12096.8|12094.8|12100|12098|12100|12098|12095.9|12093.9|29
1652424250000|2022-05-13 06:44:10|12099.9|12097.9|12105|12103|12105.2|12103.2|12098.4|12096.4|40
1652424260000|2022-05-13 06:44:20|12104.9|12102.9|12104.9|12102.9|12104.9|12102.9|12103.4|12101.4|25
1652424270000|2022-05-13 06:44:30|12105.2|12103.2|12107.8|12105.8|12107.8|12105.8|12105.2|12103.2|29
1652424280000|2022-05-13 06:44:40|12107.4|12105.4|12110.2|12108.2|12112|12110|12107.4|12105.4|84
1652424290000|2022-05-13 06:44:50|12110|12108|12107.2|12105.2|12110|12108|12105.9|12103.9|39
1652424300000|2022-05-13 06:45:00|12107|12105|12109.5|12107.5|12109.5|12107.5|12107|12105|12
1652424310000|2022-05-13 06:45:10|12109.4|12107.4|12107.5|12105.5|12109.4|12107.4|12106.2|12104.2|60
1652424320000|2022-05-13 06:45:20|12107.4|12105.4|12106.4|12104.4|12108.3|12106.3|12106.4|12104.4|11
1652424330000|2022-05-13 06:45:30|12107.2|12105.2|12107.4|12105.4|12108.5|12106.5|12107.2|12105.2|19
1652424340000|2022-05-13 06:45:40|12107.5|12105.5|12107.3|12105.3|12107.9|12105.9|12106.5|12104.5|7
1652424350000|2022-05-13 06:45:50|12107.5|12105.5|12107|12105|12108.7|12106.7|12106.5|12104.5|7
1652424360000|2022-05-13 06:46:00|12106.9|12104.9|12105|12103|12107.2|12105.2|12104.7|12102.7|15
1652424370000|2022-05-13 06:46:10|12104.8|12102.8|12105|12103|12106.5|12104.5|12103.8|12101.8|21
1652424380000|2022-05-13 06:46:20|12104.9|12102.9|12104.4|12102.4|12105|12103|12103.4|12101.4|8
1652424390000|2022-05-13 06:46:30|12104.3|12102.3|12104.9|12102.9|12105|12103|12103.4|12101.4|23
1652424400000|2022-05-13 06:46:40|12104.5|12102.5|12105.2|12103.2|12106.9|12104.9|12104.5|12102.5|8
1652424410000|2022-05-13 06:46:50|12105|12103|12104.5|12102.5|12106.4|12104.4|12104.5|12102.5|13
1652424420000|2022-05-13 06:47:00|12104.7|12102.7|12103.8|12101.8|12104.9|12102.9|12102.7|12100.7|20
1652424430000|2022-05-13 06:47:10|12103.5|12101.5|12105.3|12103.3|12105.3|12103.3|12103.3|12101.3|1
1652424440000|2022-05-13 06:47:20|12105.2|12103.2|12107|12105|12107.2|12105.2|12105.2|12103.2|12
1652424450000|2022-05-13 06:47:30|12107.2|12105.2|12106.3|12104.3|12107.5|12105.5|12105.7|12103.7|4
1652424460000|2022-05-13 06:47:40|12106.5|12104.5|12106.8|12104.8|12107.2|12105.2|12106.5|12104.5|7
1652424470000|2022-05-13 06:47:50|12106.9|12104.9|12107.9|12105.9|12107.9|12105.9|12106.5|12104.5|5
1652424480000|2022-05-13 06:48:00|12108|12106|12107.5|12105.5|12108.8|12106.8|12105.8|12103.8|41
1652424490000|2022-05-13 06:48:10|12106.9|12104.9|12105.9|12103.9|12107.4|12105.4|12105.7|12103.7|14
1652424500000|2022-05-13 06:48:20|12105.8|12103.8|12107.3|12105.3|12107.3|12105.3|12105.8|12103.8|3
1652424510000|2022-05-13 06:48:30|12107.4|12105.4|12109|12107|12109.2|12107.2|12107.3|12105.3|17
1652424520000|2022-05-13 06:48:40|12108.5|12106.5|12108.5|12106.5|12109.3|12107.3|12108.4|12106.4|7
1652424530000|2022-05-13 06:48:50|12108.2|12106.2|12109.8|12107.8|12109.8|12107.8|12107.4|12105.4|15
1652424540000|2022-05-13 06:49:00|12109.7|12107.7|12112.3|12110.3|12113.4|12111.4|12108.8|12106.8|39
1652424550000|2022-05-13 06:49:10|12112.5|12110.5|12112.4|12110.4|12113.7|12111.7|12111.9|12109.9|38
1652424560000|2022-05-13 06:49:20|12112.3|12110.3|12114|12112|12114.2|12112.2|12112|12110|13
1652424570000|2022-05-13 06:49:30|12115.3|12113.3|12118|12116|12118.3|12116.3|12114.8|12112.8|124
1652424580000|2022-05-13 06:49:40|12118.3|12116.3|12115.7|12113.7|12118.7|12116.7|12114.8|12112.8|82
1652424590000|2022-05-13 06:49:50|12116|12114|12116.3|12114.3|12117.9|12115.9|12115.9|12113.9|27
1652424600000|2022-05-13 06:50:00|12116.4|12114.4|12116.9|12114.9|12116.9|12114.9|12115.4|12113.4|22
1652424610000|2022-05-13 06:50:10|12116.8|12114.8|12116.8|12114.8|12118.7|12116.7|12116.3|12114.3|33
1652424620000|2022-05-13 06:50:20|12116.7|12114.7|12116.9|12114.9|12118.2|12116.2|12116.7|12114.7|50
1652424630000|2022-05-13 06:50:30|12117.2|12115.2|12117.4|12115.4|12118|12116|12116.3|12114.3|16
1652424640000|2022-05-13 06:50:40|12117.5|12115.5|12117.5|12115.5|12117.7|12115.7|12116.5|12114.5|9
1652424650000|2022-05-13 06:50:50|12117.9|12115.9|12118.3|12116.3|12118.4|12116.4|12117.4|12115.4|10
1652424660000|2022-05-13 06:51:00|12118.4|12116.4|12117.5|12115.5|12118.8|12116.8|12116.4|12114.4|55
1652424670000|2022-05-13 06:51:10|12117|12115|12117.2|12115.2|12117.7|12115.7|12116.4|12114.4|28
1652424680000|2022-05-13 06:51:20|12116.8|12114.8|12116.7|12114.7|12117.4|12115.4|12116.5|12114.5|17
1652424690000|2022-05-13 06:51:30|12116.4|12114.4|12116|12114|12116.5|12114.5|12115.9|12113.9|6
1652424700000|2022-05-13 06:51:40|12115.9|12113.9|12116.5|12114.5|12117.5|12115.5|12115.2|12113.2|49
1652424710000|2022-05-13 06:51:50|12116.7|12114.7|12115.8|12113.8|12117.8|12115.8|12115.2|12113.2|29
1652424720000|2022-05-13 06:52:00|12115.7|12113.7|12115.2|12113.2|12115.7|12113.7|12114.7|12112.7|17
1652424730000|2022-05-13 06:52:10|12115|12113|12114.8|12112.8|12115.4|12113.4|12114.4|12112.4|20
1652424740000|2022-05-13 06:52:20|12115|12113|12114|12112|12115|12113|12113.9|12111.9|9
1652424750000|2022-05-13 06:52:30|12114.2|12112.2|12113.9|12111.9|12114.3|12112.3|12112.9|12110.9|25
1652424760000|2022-05-13 06:52:40|12114|12112|12116.3|12114.3|12116.4|12114.4|12113.8|12111.8|18
1652424770000|2022-05-13 06:52:50|12116.4|12114.4|12114.7|12112.7|12117.2|12115.2|12114.5|12112.5|14
1652424780000|2022-05-13 06:53:00|12114.2|12112.2|12113.9|12111.9|12115.2|12113.2|12113.8|12111.8|19
1652424790000|2022-05-13 06:53:10|12113.8|12111.8|12112.7|12110.7|12113.8|12111.8|12112.3|12110.3|24
1652424800000|2022-05-13 06:53:20|12112.3|12110.3|12113.7|12111.7|12113.8|12111.8|12112.2|12110.2|13
1652424810000|2022-05-13 06:53:30|12113.3|12111.3|12112.8|12110.8|12114.8|12112.8|12112.4|12110.4|28
1652424820000|2022-05-13 06:53:40|12112.7|12110.7|12111.3|12109.3|12113.3|12111.3|12111.3|12109.3|22
1652424830000|2022-05-13 06:53:50|12111.5|12109.5|12112.5|12110.5|12112.5|12110.5|12111|12109|13
1652424840000|2022-05-13 06:54:00|12112.7|12110.7|12112.5|12110.5|12114|12112|12112.5|12110.5|8
1652424850000|2022-05-13 06:54:10|12112.7|12110.7|12112|12110|12113.5|12111.5|12111.2|12109.2|28
1652424860000|2022-05-13 06:54:20|12111.8|12109.8|12111.5|12109.5|12113.2|12111.2|12111.4|12109.4|23
1652424870000|2022-05-13 06:54:30|12111.8|12109.8|12110.8|12108.8|12112.2|12110.2|12108.7|12106.7|29
1652424880000|2022-05-13 06:54:40|12110.9|12108.9|12111.5|12109.5|12111.5|12109.5|12110.7|12108.7|17
1652424890000|2022-05-13 06:54:50|12111.7|12109.7|12113|12111|12114.7|12112.7|12111.5|12109.5|47
1652424900000|2022-05-13 06:55:00|12113.2|12111.2|12114|12112|12114.8|12112.8|12112.8|12110.8|25
1652424910000|2022-05-13 06:55:10|12114.2|12112.2|12116.2|12114.2|12116.3|12114.3|12113.5|12111.5|29
1652424920000|2022-05-13 06:55:20|12115.8|12113.8|12116.2|12114.2|12116.2|12114.2|12114|12112|41
1652424930000|2022-05-13 06:55:30|12116.7|12114.7|12114.7|12112.7|12116.9|12114.9|12114.7|12112.7|26
1652424940000|2022-05-13 06:55:40|12114.8|12112.8|12117.3|12115.3|12117.4|12115.4|12114|12112|22
1652424950000|2022-05-13 06:55:50|12117.7|12115.7|12117.5|12115.5|12118.8|12116.8|12116.8|12114.8|152
1652424960000|2022-05-13 06:56:00|12117.7|12115.7|12116.4|12114.4|12117.7|12115.7|12116.2|12114.2|22
1652424970000|2022-05-13 06:56:10|12116.5|12114.5|12117.3|12115.3|12117.7|12115.7|12115|12113|78
1652424980000|2022-05-13 06:56:20|12117.4|12115.4|12117.4|12115.4|12118.5|12116.5|12116.9|12114.9|65
1652424990000|2022-05-13 06:56:30|12117.5|12115.5|12117.7|12115.7|12118.2|12116.2|12116.8|12114.8|13
1652425000000|2022-05-13 06:56:40|12118.4|12116.4|12118.7|12116.7|12118.8|12116.8|12117.7|12115.7|149
1652425010000|2022-05-13 06:56:50|12118.4|12116.4|12117.3|12115.3|12118.4|12116.4|12115.9|12113.9|22
1652425020000|2022-05-13 06:57:00|12117.4|12115.4|12117.9|12115.9|12118|12116|12117|12115|7
1652425030000|2022-05-13 06:57:10|12118|12116|12119.7|12117.7|12120.8|12118.8|12116.9|12114.9|209
1652425040000|2022-05-13 06:57:20|12119.8|12117.8|12120.2|12118.2|12120.5|12118.5|12117.9|12115.9|18
1652425050000|2022-05-13 06:57:30|12119.9|12117.9|12117.7|12115.7|12120|12118|12117.7|12115.7|12
1652425060000|2022-05-13 06:57:40|12117.5|12115.5|12114.5|12112.5|12117.5|12115.5|12113.8|12111.8|28
1652425070000|2022-05-13 06:57:50|12114|12112|12115.2|12113.2|12115.7|12113.7|12114|12112|13
1652425080000|2022-05-13 06:58:00|12115|12113|12113.7|12111.7|12115|12113|12111.9|12109.9|29
1652425090000|2022-05-13 06:58:10|12113.8|12111.8|12111.3|12109.3|12113.8|12111.8|12111.3|12109.3|22
1652425100000|2022-05-13 06:58:20|12111.2|12109.2|12110.2|12108.2|12111.2|12109.2|12110|12108|32
1652425110000|2022-05-13 06:58:30|12110.3|12108.3|12112.5|12110.5|12113.9|12111.9|12110.3|12108.3|39
1652425120000|2022-05-13 06:58:40|12112.7|12110.7|12112.8|12110.8|12113.4|12111.4|12111|12109|19
1652425130000|2022-05-13 06:58:50|12112.7|12110.7|12111.5|12109.5|12112.8|12110.8|12109.7|12107.7|35
1652425140000|2022-05-13 06:59:00|12111.3|12109.3|12110|12108|12111.5|12109.5|12109.4|12107.4|32
1652425150000|2022-05-13 06:59:10|12109.9|12107.9|12111.5|12109.5|12112.3|12110.3|12109.4|12107.4|19
1652425160000|2022-05-13 06:59:20|12111.7|12109.7|12109.4|12107.4|12113.5|12111.5|12109.4|12107.4|44
1652425170000|2022-05-13 06:59:30|12108.9|12106.9|12112.2|12110.2|12112.3|12110.3|12107.3|12105.3|37
1652425180000|2022-05-13 06:59:40|12111.8|12109.8|12112|12110|12113.9|12111.9|12111.7|12109.7|20
1652425190000|2022-05-13 06:59:50|12112.3|12110.3|12113.5|12111.5|12113.5|12111.5|12110|12108|23
1652425200000|2022-05-13 07:00:00|12114|12112|12109.3|12107.3|12114.4|12112.4|12107|12105|57
1652425210000|2022-05-13 07:00:10|12109.7|12107.7|12101.4|12099.4|12110|12108|12098.7|12096.7|149
1652425220000|2022-05-13 07:00:20|12101.5|12099.5|12101.7|12099.7|12101.9|12099.9|12097.7|12095.7|68
1652425230000|2022-05-13 07:00:30|12101.5|12099.5|12102.3|12100.3|12103.5|12101.5|12100.3|12098.3|24
1652425240000|2022-05-13 07:00:40|12101.8|12099.8|12099.9|12097.9|12102.8|12100.8|12099.2|12097.2|23
1652425250000|2022-05-13 07:00:50|12099.4|12097.4|12096|12094|12099.9|12097.9|12094|12092|109
1652425260000|2022-05-13 07:01:00|12094.7|12092.7|12094.2|12092.2|12096.8|12094.8|12091.3|12089.3|62
1652425270000|2022-05-13 07:01:10|12096.8|12094.8|12093.5|12091.5|12097.4|12095.4|12093.4|12091.4|63
1652425280000|2022-05-13 07:01:20|12093.4|12091.4|12091.7|12089.7|12093.4|12091.4|12089.7|12087.7|43
1652425290000|2022-05-13 07:01:30|12091.5|12089.5|12095.7|12093.7|12095.9|12093.9|12090.3|12088.3|31
1652425300000|2022-05-13 07:01:40|12095.5|12093.5|12092.8|12090.8|12095.5|12093.5|12092.7|12090.7|42
1652425310000|2022-05-13 07:01:50|12092.7|12090.7|12093.9|12091.9|12093.9|12091.9|12090.5|12088.5|41
1652425320000|2022-05-13 07:02:00|12094.2|12092.2|12082.8|12080.8|12094.2|12092.2|12080.4|12078.4|150
1652425330000|2022-05-13 07:02:10|12082.5|12080.5|12087.5|12085.5|12088.9|12086.9|12081.9|12079.9|64
1652425340000|2022-05-13 07:02:20|12087.9|12085.9|12087.9|12085.9|12091.2|12089.2|12087.5|12085.5|71
1652425350000|2022-05-13 07:02:30|12087.8|12085.8|12088.5|12086.5|12088.8|12086.8|12086.5|12084.5|43
1652425360000|2022-05-13 07:02:40|12088.7|12086.7|12085.9|12083.9|12088.9|12086.9|12084.3|12082.3|92
1652425370000|2022-05-13 07:02:50|12086|12084|12081.7|12079.7|12087|12085|12080.3|12078.3|59
1652425380000|2022-05-13 07:03:00|12081.8|12079.8|12084.7|12082.7|12084.8|12082.8|12081|12079|101
1652425390000|2022-05-13 07:03:10|12084.8|12082.8|12088.8|12086.8|12088.8|12086.8|12081.9|12079.9|46
1652425400000|2022-05-13 07:03:20|12089.2|12087.2|12085.5|12083.5|12089.2|12087.2|12084.3|12082.3|19
1652425410000|2022-05-13 07:03:30|12085.7|12083.7|12086.5|12084.5|12087.5|12085.5|12085.4|12083.4|16
1652425420000|2022-05-13 07:03:40|12086.7|12084.7|12086.9|12084.9|12089.7|12087.7|12084.2|12082.2|42
1652425430000|2022-05-13 07:03:50|12086.8|12084.8|12089.5|12087.5|12089.5|12087.5|12082.3|12080.3|54
1652425440000|2022-05-13 07:04:00|12089|12087|12085.4|12083.4|12089.5|12087.5|12082.4|12080.4|43
1652425450000|2022-05-13 07:04:10|12085.5|12083.5|12086.4|12084.4|12087.7|12085.7|12084.8|12082.8|18
1652425460000|2022-05-13 07:04:20|12086.5|12084.5|12081.8|12079.8|12087.4|12085.4|12081.3|12079.3|53
1652425470000|2022-05-13 07:04:30|12081.4|12079.4|12081.7|12079.7|12085.4|12083.4|12080.3|12078.3|26
1652425480000|2022-05-13 07:04:40|12081.8|12079.8|12082.8|12080.8|12085.2|12083.2|12081.5|12079.5|18
1652425490000|2022-05-13 07:04:50|12083.8|12081.8|12081.9|12079.9|12084.5|12082.5|12080.7|12078.7|23
1652425500000|2022-05-13 07:05:00|12082|12080|12077.5|12075.5|12082.2|12080.2|12077.4|12075.4|51
1652425510000|2022-05-13 07:05:10|12077.7|12075.7|12079.7|12077.7|12079.7|12077.7|12074.5|12072.5|65
1652425520000|2022-05-13 07:05:20|12079.8|12077.8|12078.2|12076.2|12081.3|12079.3|12077.7|12075.7|71
1652425530000|2022-05-13 07:05:30|12078.3|12076.3|12072.4|12070.4|12078.3|12076.3|12071.4|12069.4|49
1652425540000|2022-05-13 07:05:40|12072.3|12070.3|12076.9|12074.9|12077.9|12075.9|12071|12069|22
1652425550000|2022-05-13 07:05:50|12077.2|12075.2|12074|12072|12079.3|12077.3|12074|12072|56
1652425560000|2022-05-13 07:06:00|12073.8|12071.8|12070.9|12068.9|12074.9|12072.9|12070.5|12068.5|57
1652425570000|2022-05-13 07:06:10|12070.5|12068.5|12071.3|12069.3|12075.8|12073.8|12068.2|12066.2|99
1652425580000|2022-05-13 07:06:20|12071.4|12069.4|12075.2|12073.2|12076.4|12074.4|12071.2|12069.2|42
1652425590000|2022-05-13 07:06:30|12075.3|12073.3|12074|12072|12077.8|12075.8|12073.8|12071.8|56
1652425600000|2022-05-13 07:06:40|12074.2|12072.2|12074.5|12072.5|12076.2|12074.2|12073|12071|33
1652425610000|2022-05-13 07:06:50|12074.8|12072.8|12074|12072|12075.3|12073.3|12071|12069|33
1652425620000|2022-05-13 07:07:00|12074.2|12072.2|12075.5|12073.5|12076.4|12074.4|12073.7|12071.7|22
1652425630000|2022-05-13 07:07:10|12075.7|12073.7|12074.9|12072.9|12075.7|12073.7|12073.3|12071.3|40
1652425640000|2022-05-13 07:07:20|12075|12073|12074.5|12072.5|12076.3|12074.3|12073.7|12071.7|37
1652425650000|2022-05-13 07:07:30|12074.4|12072.4|12075.8|12073.8|12075.8|12073.8|12072.4|12070.4|68
1652425660000|2022-05-13 07:07:40|12075.9|12073.9|12076.5|12074.5|12076.8|12074.8|12074.4|12072.4|35
1652425670000|2022-05-13 07:07:50|12076.4|12074.4|12075.8|12073.8|12077.4|12075.4|12072.5|12070.5|24
1652425680000|2022-05-13 07:08:00|12075.9|12073.9|12078.5|12076.5|12078.5|12076.5|12070.8|12068.8|41
1652425690000|2022-05-13 07:08:10|12078.4|12076.4|12077.9|12075.9|12079.4|12077.4|12077.4|12075.4|37
1652425700000|2022-05-13 07:08:20|12078|12076|12077.8|12075.8|12080.5|12078.5|12077.3|12075.3|13
1652425710000|2022-05-13 07:08:30|12077.9|12075.9|12082.2|12080.2|12082.2|12080.2|12077.8|12075.8|24
1652425720000|2022-05-13 07:08:40|12083|12081|12082.4|12080.4|12084.7|12082.7|12079.9|12077.9|75
1652425730000|2022-05-13 07:08:50|12082.7|12080.7|12082.2|12080.2|12084.9|12082.9|12081.9|12079.9|33
1652425740000|2022-05-13 07:09:00|12082.3|12080.3|12085|12083|12085|12083|12078.3|12076.3|79
1652425750000|2022-05-13 07:09:10|12084.8|12082.8|12084.9|12082.9|12085.8|12083.8|12083.7|12081.7|29
1652425760000|2022-05-13 07:09:20|12084.5|12082.5|12087.8|12085.8|12087.9|12085.9|12084.3|12082.3|41
1652425770000|2022-05-13 07:09:30|12087.9|12085.9|12089.7|12087.7|12092|12090|12087|12085|53
1652425780000|2022-05-13 07:09:40|12087.8|12085.8|12088.9|12086.9|12089.9|12087.9|12085.7|12083.7|28
1652425790000|2022-05-13 07:09:50|12088.8|12086.8|12087.9|12085.9|12089.9|12087.9|12085.4|12083.4|23
1652425800000|2022-05-13 07:10:00|12088.4|12086.4|12087.9|12085.9|12089.5|12087.5|12086.4|12084.4|27
1652425810000|2022-05-13 07:10:10|12087.8|12085.8|12088.4|12086.4|12091|12089|12087.4|12085.4|18
1652425820000|2022-05-13 07:10:20|12088.5|12086.5|12085.3|12083.3|12090.8|12088.8|12085.2|12083.2|51
1652425830000|2022-05-13 07:10:30|12085.4|12083.4|12085.5|12083.5|12087.7|12085.7|12084.8|12082.8|22
1652425840000|2022-05-13 07:10:40|12085.7|12083.7|12084.8|12082.8|12086.8|12084.8|12084.5|12082.5|12
1652425850000|2022-05-13 07:10:50|12084.9|12082.9|12087.2|12085.2|12087.7|12085.7|12084.4|12082.4|9
1652425860000|2022-05-13 07:11:00|12087.5|12085.5|12090|12088|12093.9|12091.9|12087.3|12085.3|34
1652425870000|2022-05-13 07:11:10|12089.9|12087.9|12093.9|12091.9|12094.4|12092.4|12089.3|12087.3|24
1652425880000|2022-05-13 07:11:20|12094|12092|12096|12094|12096.2|12094.2|12093|12091|23
1652425890000|2022-05-13 07:11:30|12095.9|12093.9|12095.4|12093.4|12095.9|12093.9|12092.9|12090.9|16
1652425900000|2022-05-13 07:11:40|12095.5|12093.5|12096.4|12094.4|12096.5|12094.5|12093.7|12091.7|14
1652425910000|2022-05-13 07:11:50|12096.5|12094.5|12099.2|12097.2|12100.7|12098.7|12094.8|12092.8|88
1652425920000|2022-05-13 07:12:00|12099|12097|12100.4|12098.4|12100.5|12098.5|12098.8|12096.8|20
1652425930000|2022-05-13 07:12:10|12100.5|12098.5|12100|12098|12101.4|12099.4|12098.7|12096.7|24
1652425940000|2022-05-13 07:12:20|12100.2|12098.2|12111.9|12109.9|12111.9|12109.9|12099.8|12097.8|233
1652425950000|2022-05-13 07:12:30|12112.3|12110.3|12111.3|12109.3|12113.4|12111.4|12110|12108|43
1652425960000|2022-05-13 07:12:40|12111.2|12109.2|12115|12113|12115|12113|12110.9|12108.9|55
1652425970000|2022-05-13 07:12:50|12115.2|12113.2|12112.9|12110.9|12116.3|12114.3|12111.5|12109.5|34
1652425980000|2022-05-13 07:13:00|12112.8|12110.8|12110.9|12108.9|12112.8|12110.8|12109.5|12107.5|22
1652425990000|2022-05-13 07:13:10|12110.8|12108.8|12108|12106|12111|12109|12108|12106|14
1652426000000|2022-05-13 07:13:20|12108.2|12106.2|12103.9|12101.9|12108.2|12106.2|12102.5|12100.5|51
1652426010000|2022-05-13 07:13:30|12103.7|12101.7|12101|12099|12105.3|12103.3|12100.5|12098.5|50
1652426020000|2022-05-13 07:13:40|12100.9|12098.9|12103.5|12101.5|12104.7|12102.7|12100|12098|58
1652426030000|2022-05-13 07:13:50|12103.4|12101.4|12103|12101|12103.5|12101.5|12099.8|12097.8|33
1652426040000|2022-05-13 07:14:00|12103.5|12101.5|12105.7|12103.7|12106.2|12104.2|12101.4|12099.4|43
1652426050000|2022-05-13 07:14:10|12105.8|12103.8|12104.4|12102.4|12106.9|12104.9|12102.9|12100.9|28
1652426060000|2022-05-13 07:14:20|12104.7|12102.7|12102.4|12100.4|12108.5|12106.5|12102.2|12100.2|43
1652426070000|2022-05-13 07:14:30|12101.4|12099.4|12102.3|12100.3|12104.3|12102.3|12101|12099|26
1652426080000|2022-05-13 07:14:40|12102.2|12100.2|12102.8|12100.8|12104.2|12102.2|12102.2|12100.2|16
1652426090000|2022-05-13 07:14:50|12102.7|12100.7|12105.8|12103.8|12105.8|12103.8|12102.7|12100.7|29
1652426100000|2022-05-13 07:15:00|12106.4|12104.4|12107.5|12105.5|12107.7|12105.7|12102.8|12100.8|21
1652426110000|2022-05-13 07:15:10|12107.8|12105.8|12113.5|12111.5|12113.5|12111.5|12107.5|12105.5|52
1652426120000|2022-05-13 07:15:20|12113.7|12111.7|12117|12115|12118.4|12116.4|12113.5|12111.5|84
1652426130000|2022-05-13 07:15:30|12116.8|12114.8|12110.7|12108.7|12116.8|12114.8|12110.3|12108.3|26
1652426140000|2022-05-13 07:15:40|12110.8|12108.8|12110.5|12108.5|12113.7|12111.7|12110.4|12108.4|23
1652426150000|2022-05-13 07:15:50|12110.4|12108.4|12110.2|12108.2|12112.2|12110.2|12109.7|12107.7|20
1652426160000|2022-05-13 07:16:00|12110.9|12108.9|12106.8|12104.8|12111.2|12109.2|12106.4|12104.4|20
1652426170000|2022-05-13 07:16:10|12106.5|12104.5|12106.2|12104.2|12109.7|12107.7|12106|12104|26
1652426180000|2022-05-13 07:16:20|12105.8|12103.8|12111.3|12109.3|12111.5|12109.5|12105.8|12103.8|27
1652426190000|2022-05-13 07:16:30|12111.2|12109.2|12109.4|12107.4|12113.7|12111.7|12109.3|12107.3|38
1652426200000|2022-05-13 07:16:40|12109.9|12107.9|12107.9|12105.9|12109.9|12107.9|12105.9|12103.9|10
1652426210000|2022-05-13 07:16:50|12108|12106|12102|12100|12108|12106|12100.7|12098.7|40
1652426220000|2022-05-13 07:17:00|12101.7|12099.7|12104|12102|12104.8|12102.8|12100|12098|30
1652426230000|2022-05-13 07:17:10|12104.2|12102.2|12100.9|12098.9|12104.2|12102.2|12100.5|12098.5|23
1652426240000|2022-05-13 07:17:20|12100.8|12098.8|12095.4|12093.4|12100.9|12098.9|12094|12092|58
1652426250000|2022-05-13 07:17:30|12095.3|12093.3|12090.5|12088.5|12095.5|12093.5|12090.5|12088.5|35
1652426260000|2022-05-13 07:17:40|12090.4|12088.4|12092.9|12090.9|12092.9|12090.9|12088.5|12086.5|69
1652426270000|2022-05-13 07:17:50|12093|12091|12085|12083|12096.4|12094.4|12084.9|12082.9|120
1652426280000|2022-05-13 07:18:00|12085.4|12083.4|12087.2|12085.2|12087.5|12085.5|12084.8|12082.8|30
1652426290000|2022-05-13 07:18:10|12087.4|12085.4|12089.9|12087.9|12091.7|12089.7|12087.4|12085.4|15
1652426300000|2022-05-13 07:18:20|12089.2|12087.2|12090.2|12088.2|12091.3|12089.3|12089.2|12087.2|12
1652426310000|2022-05-13 07:18:30|12089.9|12087.9|12093.3|12091.3|12093.3|12091.3|12088.7|12086.7|17
1652426320000|2022-05-13 07:18:40|12093.4|12091.4|12093.4|12091.4|12096.7|12094.7|12090.9|12088.9|26
1652426330000|2022-05-13 07:18:50|12093.3|12091.3|12093.2|12091.2|12095|12093|12091.7|12089.7|33
1652426340000|2022-05-13 07:19:00|12093.3|12091.3|12094.4|12092.4|12096|12094|12091.9|12089.9|22
1652426350000|2022-05-13 07:19:10|12094.5|12092.5|12093.5|12091.5|12094.5|12092.5|12091.7|12089.7|22
1652426360000|2022-05-13 07:19:20|12093.7|12091.7|12096.4|12094.4|12097.5|12095.5|12093.3|12091.3|28
1652426370000|2022-05-13 07:19:30|12096.9|12094.9|12094.4|12092.4|12097|12095|12093.5|12091.5|14
1652426380000|2022-05-13 07:19:40|12094.3|12092.3|12095.2|12093.2|12095.2|12093.2|12092|12090|66
1652426390000|2022-05-13 07:19:50|12096.2|12094.2|12095|12093|12097.5|12095.5|12094.7|12092.7|17
1652426400000|2022-05-13 07:20:00|12095.2|12093.2|12092.2|12090.2|12096.4|12094.4|12089.9|12087.9|27
1652426410000|2022-05-13 07:20:10|12092.7|12090.7|12095|12093|12095.4|12093.4|12091.2|12089.2|22
1652426420000|2022-05-13 07:20:20|12094.7|12092.7|12104.3|12102.3|12104.4|12102.4|12093.3|12091.3|49
1652426430000|2022-05-13 07:20:30|12104.4|12102.4|12100.5|12098.5|12105|12103|12098.8|12096.8|41
1652426440000|2022-05-13 07:20:40|12100.3|12098.3|12099|12097|12101.3|12099.3|12098.8|12096.8|8
1652426450000|2022-05-13 07:20:50|12098.9|12096.9|12099.7|12097.7|12101|12099|12095.9|12093.9|20
1652426460000|2022-05-13 07:21:00|12100.2|12098.2|12099.4|12097.4|12101.5|12099.5|12097.3|12095.3|77
1652426470000|2022-05-13 07:21:10|12099.3|12097.3|12101.5|12099.5|12103.2|12101.2|12098.5|12096.5|53
1652426480000|2022-05-13 07:21:20|12101.7|12099.7|12101.2|12099.2|12104|12102|12101.2|12099.2|29
1652426490000|2022-05-13 07:21:30|12100.5|12098.5|12098.9|12096.9|12100.7|12098.7|12098.5|12096.5|9
1652426500000|2022-05-13 07:21:40|12098.8|12096.8|12103.5|12101.5|12103.5|12101.5|12097.4|12095.4|33
1652426510000|2022-05-13 07:21:50|12103.4|12101.4|12107.2|12105.2|12107.3|12105.3|12102|12100|16
1652426520000|2022-05-13 07:22:00|12107|12105|12110.2|12108.2|12112.2|12110.2|12105.5|12103.5|57
1652426530000|2022-05-13 07:22:10|12109.7|12107.7|12111|12109|12112.9|12110.9|12108.4|12106.4|48
1652426540000|2022-05-13 07:22:20|12110.9|12108.9|12107.7|12105.7|12112|12110|12107.3|12105.3|11
1652426550000|2022-05-13 07:22:30|12107.5|12105.5|12105.4|12103.4|12107.5|12105.5|12104.2|12102.2|16
1652426560000|2022-05-13 07:22:40|12105.5|12103.5|12105.5|12103.5|12106.3|12104.3|12101.5|12099.5|14
1652426570000|2022-05-13 07:22:50|12105.8|12103.8|12107.5|12105.5|12108.5|12106.5|12105.4|12103.4|4
1652426580000|2022-05-13 07:23:00|12107.7|12105.7|12107.2|12105.2|12110.2|12108.2|12105.5|12103.5|10
1652426590000|2022-05-13 07:23:10|12107|12105|12112|12110|12112.9|12110.9|12105.2|12103.2|28
1652426600000|2022-05-13 07:23:20|12112.3|12110.3|12114.7|12112.7|12116.5|12114.5|12111.7|12109.7|67
1652426610000|2022-05-13 07:23:30|12114.9|12112.9|12116.4|12114.4|12119.5|12117.5|12113.2|12111.2|41
1652426620000|2022-05-13 07:23:40|12116.5|12114.5|12120|12118|12120|12118|12115.8|12113.8|93
1652426630000|2022-05-13 07:23:50|12120.2|12118.2|12118.8|12116.8|12120.2|12118.2|12115.9|12113.9|31
1652426640000|2022-05-13 07:24:00|12118.7|12116.7|12124.2|12122.2|12124.3|12122.3|12115.5|12113.5|101
1652426650000|2022-05-13 07:24:10|12124.3|12122.3|12126.7|12124.7|12127.9|12125.9|12122.4|12120.4|78
1652426660000|2022-05-13 07:24:20|12126.5|12124.5|12128.2|12126.2|12128.7|12126.7|12125|12123|37
1652426670000|2022-05-13 07:24:30|12128.3|12126.3|12132.7|12130.7|12133.3|12131.3|12127.8|12125.8|75
1652426680000|2022-05-13 07:24:40|12132.5|12130.5|12129|12127|12132.5|12130.5|12128.3|12126.3|37
1652426690000|2022-05-13 07:24:50|12129.2|12127.2|12127.9|12125.9|12129.3|12127.3|12125.5|12123.5|42
1652426700000|2022-05-13 07:25:00|12127.4|12125.4|12132.5|12130.5|12132.9|12130.9|12127.4|12125.4|41
1652426710000|2022-05-13 07:25:10|12132.4|12130.4|12128.4|12126.4|12132.7|12130.7|12127.2|12125.2|27
1652426720000|2022-05-13 07:25:20|12128.3|12126.3|12125.7|12123.7|12128.5|12126.5|12125.3|12123.3|26
1652426730000|2022-05-13 07:25:30|12125.2|12123.2|12122.3|12120.3|12125.2|12123.2|12121.4|12119.4|37
1652426740000|2022-05-13 07:25:40|12122|12120|12119|12117|12122|12120|12118.8|12116.8|20
1652426750000|2022-05-13 07:25:50|12119.2|12117.2|12118.8|12116.8|12119.7|12117.7|12116.2|12114.2|48
1652426760000|2022-05-13 07:26:00|12118.7|12116.7|12117.2|12115.2|12120.4|12118.4|12116.8|12114.8|39
1652426770000|2022-05-13 07:26:10|12117.3|12115.3|12114.3|12112.3|12117.3|12115.3|12112.7|12110.7|35
1652426780000|2022-05-13 07:26:20|12114.4|12112.4|12109.8|12107.8|12115.3|12113.3|12109.8|12107.8|53
1652426790000|2022-05-13 07:26:30|12110.3|12108.3|12111.5|12109.5|12111.9|12109.9|12108.9|12106.9|63
1652426800000|2022-05-13 07:26:40|12111.7|12109.7|12112.7|12110.7|12112.9|12110.9|12109|12107|20
1652426810000|2022-05-13 07:26:50|12112.5|12110.5|12111.9|12109.9|12112.7|12110.7|12110.5|12108.5|17
1652426820000|2022-05-13 07:27:00|12112|12110|12110.4|12108.4|12112.2|12110.2|12108.9|12106.9|11
1652426830000|2022-05-13 07:27:10|12110.7|12108.7|12113.7|12111.7|12113.9|12111.9|12110.5|12108.5|29
1652426840000|2022-05-13 07:27:20|12113.9|12111.9|12115.8|12113.8|12115.8|12113.8|12112.9|12110.9|60
1652426850000|2022-05-13 07:27:30|12115.7|12113.7|12115|12113|12116.7|12114.7|12114.5|12112.5|12
1652426860000|2022-05-13 07:27:40|12114.9|12112.9|12119.8|12117.8|12125|12123|12114.2|12112.2|127
1652426870000|2022-05-13 07:27:50|12119.9|12117.9|12118.9|12116.9|12126.2|12124.2|12118.7|12116.7|24
1652426880000|2022-05-13 07:28:00|12119|12117|12121.7|12119.7|12123.3|12121.3|12117.7|12115.7|23
1652426890000|2022-05-13 07:28:10|12121.5|12119.5|12121|12119|12124.7|12122.7|12120.2|12118.2|20
1652426900000|2022-05-13 07:28:20|12121.2|12119.2|12120.9|12118.9|12123.2|12121.2|12118.5|12116.5|6
1652426910000|2022-05-13 07:28:30|12121|12119|12123.2|12121.2|12124|12122|12119.9|12117.9|6
1652426920000|2022-05-13 07:28:40|12122.9|12120.9|12125.8|12123.8|12128.9|12126.9|12122.9|12120.9|33
1652426930000|2022-05-13 07:28:50|12126.5|12124.5|12125.7|12123.7|12127|12125|12122.8|12120.8|10
1652426940000|2022-05-13 07:29:00|12126.3|12124.3|12133.7|12131.7|12134|12132|12126.3|12124.3|68
1652426950000|2022-05-13 07:29:10|12133.9|12131.9|12134.4|12132.4|12135.4|12133.4|12131.5|12129.5|31
1652426960000|2022-05-13 07:29:20|12133.9|12131.9|12128.5|12126.5|12135.3|12133.3|12127.3|12125.3|26
1652426970000|2022-05-13 07:29:30|12128.7|12126.7|12130.4|12128.4|12133.9|12131.9|12128.5|12126.5|15
1652426980000|2022-05-13 07:29:40|12130.5|12128.5|12127.9|12125.9|12131.4|12129.4|12127.5|12125.5|8
1652426990000|2022-05-13 07:29:50|12128.2|12126.2|12129.9|12127.9|12131.7|12129.7|12128.2|12126.2|20
1652427000000|2022-05-13 07:30:00|12129.2|12127.2|12131|12129|12133.9|12131.9|12128.3|12126.3|34
1652427010000|2022-05-13 07:30:10|12130.9|12128.9|12127.2|12125.2|12130.9|12128.9|12127.2|12125.2|33
1652427020000|2022-05-13 07:30:20|12127.4|12125.4|12130|12128|12130.5|12128.5|12127.4|12125.4|22
1652427030000|2022-05-13 07:30:30|12129.9|12127.9|12128.5|12126.5|12130.7|12128.7|12127.8|12125.8|7
1652427040000|2022-05-13 07:30:40|12128.8|12126.8|12132.9|12130.9|12132.9|12130.9|12128.7|12126.7|18
1652427050000|2022-05-13 07:30:50|12132.8|12130.8|12133.4|12131.4|12133.5|12131.5|12131.4|12129.4|11
1652427060000|2022-05-13 07:31:00|12133.5|12131.5|12134.3|12132.3|12134.5|12132.5|12132.8|12130.8|17
1652427070000|2022-05-13 07:31:10|12134.4|12132.4|12137.4|12135.4|12138.2|12136.2|12134.2|12132.2|67
1652427080000|2022-05-13 07:31:20|12137.5|12135.5|12141.7|12139.7|12141.7|12139.7|12135.5|12133.5|113
1652427090000|2022-05-13 07:31:30|12141.8|12139.8|12143.7|12141.7|12143.9|12141.9|12141.8|12139.8|80
1652427100000|2022-05-13 07:31:40|12143|12141|12145.3|12143.3|12146.3|12144.3|12140.5|12138.5|54
1652427110000|2022-05-13 07:31:50|12145.2|12143.2|12145.9|12143.9|12150.2|12148.2|12145.2|12143.2|226
1652427120000|2022-05-13 07:32:00|12146|12144|12144.5|12142.5|12147.8|12145.8|12143.3|12141.3|49
1652427130000|2022-05-13 07:32:10|12144.4|12142.4|12144|12142|12144.4|12142.4|12140.4|12138.4|47
1652427140000|2022-05-13 07:32:20|12143.9|12141.9|12141.7|12139.7|12145.3|12143.3|12141.4|12139.4|48
1652427150000|2022-05-13 07:32:30|12141.8|12139.8|12142.4|12140.4|12143.9|12141.9|12139.4|12137.4|47
1652427160000|2022-05-13 07:32:40|12141.2|12139.2|12146.3|12144.3|12146.3|12144.3|12140.4|12138.4|41
1652427170000|2022-05-13 07:32:50|12147|12145|12145.5|12143.5|12147.3|12145.3|12145|12143|30
1652427180000|2022-05-13 07:33:00|12145.7|12143.7|12145.7|12143.7|12148.4|12146.4|12144.5|12142.5|29
1652427190000|2022-05-13 07:33:10|12145.9|12143.9|12144.2|12142.2|12145.9|12143.9|12143.4|12141.4|10
1652427200000|2022-05-13 07:33:20|12143.9|12141.9|12146.5|12144.5|12149.4|12147.4|12143.8|12141.8|44
1652427210000|2022-05-13 07:33:30|12146.7|12144.7|12146.2|12144.2|12147.5|12145.5|12145.8|12143.8|10
1652427220000|2022-05-13 07:33:40|12146.3|12144.3|12159.4|12157.4|12159.8|12157.8|12146.2|12144.2|198
1652427230000|2022-05-13 07:33:50|12159.3|12157.3|12155.7|12153.7|12159.4|12157.4|12154.8|12152.8|24
1652427240000|2022-05-13 07:34:00|12154.9|12152.9|12155.4|12153.4|12157.2|12155.2|12152.4|12150.4|89
1652427250000|2022-05-13 07:34:10|12155.5|12153.5|12156.8|12154.8|12157.3|12155.3|12153.5|12151.5|33
1652427260000|2022-05-13 07:34:20|12156.9|12154.9|12157.2|12155.2|12160.2|12158.2|12156.4|12154.4|66
1652427270000|2022-05-13 07:34:30|12158.2|12156.2|12160|12158|12161|12159|12158.2|12156.2|72
1652427280000|2022-05-13 07:34:40|12160.2|12158.2|12167.3|12165.3|12168.2|12166.2|12159.9|12157.9|163
1652427290000|2022-05-13 07:34:50|12167|12165|12167.2|12165.2|12169.2|12167.2|12164|12162|93
1652427300000|2022-05-13 07:35:00|12167.3|12165.3|12165.4|12163.4|12168.7|12166.7|12162|12160|76
1652427310000|2022-05-13 07:35:10|12165.5|12163.5|12166.9|12164.9|12167.5|12165.5|12164.2|12162.2|47
1652427320000|2022-05-13 07:35:20|12166.4|12164.4|12167|12165|12169.9|12167.9|12164.8|12162.8|123
1652427330000|2022-05-13 07:35:30|12166.9|12164.9|12170.8|12168.8|12170.8|12168.8|12166.2|12164.2|103
1652427340000|2022-05-13 07:35:40|12170.7|12168.7|12168.4|12166.4|12171.7|12169.7|12167.5|12165.5|35
1652427350000|2022-05-13 07:35:50|12168.3|12166.3|12170|12168|12171.2|12169.2|12167.3|12165.3|58
1652427360000|2022-05-13 07:36:00|12169.9|12167.9|12167.9|12165.9|12170.5|12168.5|12165.9|12163.9|79
1652427370000|2022-05-13 07:36:10|12167.4|12165.4|12168.2|12166.2|12169.7|12167.7|12166|12164|70
1652427380000|2022-05-13 07:36:20|12168|12166|12166.5|12164.5|12168.4|12166.4|12165.8|12163.8|20
1652427390000|2022-05-13 07:36:30|12166.4|12164.4|12169.7|12167.7|12170|12168|12165.2|12163.2|64
1652427400000|2022-05-13 07:36:40|12169.8|12167.8|12166.8|12164.8|12169.8|12167.8|12164.8|12162.8|46
1652427410000|2022-05-13 07:36:50|12167.2|12165.2|12166|12164|12167.8|12165.8|12165.3|12163.3|39
1652427420000|2022-05-13 07:37:00|12166.2|12164.2|12168.2|12166.2|12168.7|12166.7|12164.5|12162.5|30
1652427430000|2022-05-13 07:37:10|12167.9|12165.9|12168.4|12166.4|12169.8|12167.8|12166.7|12164.7|17
1652427440000|2022-05-13 07:37:20|12168.3|12166.3|12167.4|12165.4|12168.5|12166.5|12163.9|12161.9|21
1652427450000|2022-05-13 07:37:30|12167.5|12165.5|12164.9|12162.9|12168|12166|12164.3|12162.3|23
1652427460000|2022-05-13 07:37:40|12164.7|12162.7|12167.5|12165.5|12167.5|12165.5|12164.3|12162.3|6
1652427470000|2022-05-13 07:37:50|12167.4|12165.4|12169.5|12167.5|12170.4|12168.4|12167.4|12165.4|24
1652427480000|2022-05-13 07:38:00|12169.7|12167.7|12170.4|12168.4|12171.3|12169.3|12168.7|12166.7|56
1652427490000|2022-05-13 07:38:10|12170.5|12168.5|12169.7|12167.7|12171.5|12169.5|12169.5|12167.5|20
1652427500000|2022-05-13 07:38:20|12169.5|12167.5|12169.8|12167.8|12170.9|12168.9|12168.5|12166.5|20
1652427510000|2022-05-13 07:38:30|12169.9|12167.9|12173.4|12171.4|12173.4|12171.4|12169.8|12167.8|87
1652427520000|2022-05-13 07:38:40|12173.3|12171.3|12173.8|12171.8|12174.3|12172.3|12172|12170|76
1652427530000|2022-05-13 07:38:50|12173.9|12171.9|12172.8|12170.8|12174.2|12172.2|12172.5|12170.5|79
1652427540000|2022-05-13 07:39:00|12172.9|12170.9|12176.8|12174.8|12177.3|12175.3|12172.9|12170.9|83
1652427550000|2022-05-13 07:39:10|12176.9|12174.9|12177.2|12175.2|12177.7|12175.7|12175.4|12173.4|57
1652427560000|2022-05-13 07:39:20|12176.7|12174.7|12176.9|12174.9|12177.2|12175.2|12174.8|12172.8|59
1652427570000|2022-05-13 07:39:30|12177|12175|12177.5|12175.5|12177.8|12175.8|12176.3|12174.3|40
1652427580000|2022-05-13 07:39:40|12177.4|12175.4|12177.4|12175.4|12178.4|12176.4|12176.4|12174.4|72
1652427590000|2022-05-13 07:39:50|12177.2|12175.2|12177.7|12175.7|12178.9|12176.9|12176.9|12174.9|177
1652427600000|2022-05-13 07:40:00|12177.9|12175.9|12177.2|12175.2|12178|12176|12176.3|12174.3|59
1652427610000|2022-05-13 07:40:10|12177.3|12175.3|12177.3|12175.3|12178.3|12176.3|12177|12175|15
1652427620000|2022-05-13 07:40:20|12177.4|12175.4|12178.3|12176.3|12178.4|12176.4|12176.3|12174.3|54
1652427630000|2022-05-13 07:40:30|12178.2|12176.2|12166.5|12164.5|12178.2|12176.2|12165.7|12163.7|150
1652427640000|2022-05-13 07:40:40|12166.4|12164.4|12161.8|12159.8|12167.9|12165.9|12161.3|12159.3|94
1652427650000|2022-05-13 07:40:50|12162.5|12160.5|12165.9|12163.9|12166.7|12164.7|12161.2|12159.2|63
1652427660000|2022-05-13 07:41:00|12165.5|12163.5|12163.4|12161.4|12166.4|12164.4|12161.7|12159.7|43
1652427670000|2022-05-13 07:41:10|12163.3|12161.3|12163.2|12161.2|12163.7|12161.7|12161.3|12159.3|36
1652427680000|2022-05-13 07:41:20|12163.4|12161.4|12164|12162|12164.8|12162.8|12161.5|12159.5|24
1652427690000|2022-05-13 07:41:30|12164.2|12162.2|12164.8|12162.8|12165.3|12163.3|12161.3|12159.3|15
1652427700000|2022-05-13 07:41:40|12164.9|12162.9|12162|12160|12164.9|12162.9|12161.8|12159.8|19
1652427710000|2022-05-13 07:41:50|12161.9|12159.9|12161.2|12159.2|12163.5|12161.5|12161|12159|33
1652427720000|2022-05-13 07:42:00|12161|12159|12163|12161|12164.2|12162.2|12161|12159|23
1652427730000|2022-05-13 07:42:10|12162.9|12160.9|12164.2|12162.2|12167.7|12165.7|12161.8|12159.8|29
1652427740000|2022-05-13 07:42:20|12164|12162|12166.4|12164.4|12167.5|12165.5|12163.8|12161.8|23
1652427750000|2022-05-13 07:42:30|12166.7|12164.7|12165.4|12163.4|12167.5|12165.5|12164.8|12162.8|10
1652427760000|2022-05-13 07:42:40|12165.7|12163.7|12165.8|12163.8|12166.3|12164.3|12163.7|12161.7|21
1652427770000|2022-05-13 07:42:50|12165.5|12163.5|12165.3|12163.3|12167.3|12165.3|12164.4|12162.4|16
1652427780000|2022-05-13 07:43:00|12165.2|12163.2|12166.5|12164.5|12167.7|12165.7|12165|12163|24
1652427790000|2022-05-13 07:43:10|12165.8|12163.8|12167|12165|12167|12165|12163.4|12161.4|41
1652427800000|2022-05-13 07:43:20|12167.2|12165.2|12167.7|12165.7|12167.7|12165.7|12165|12163|16
1652427810000|2022-05-13 07:43:30|12168.2|12166.2|12170|12168|12170.7|12168.7|12166|12164|33
1652427820000|2022-05-13 07:43:40|12169.7|12167.7|12169|12167|12172.5|12170.5|12168.4|12166.4|38
1652427830000|2022-05-13 07:43:50|12168.7|12166.7|12166|12164|12169.4|12167.4|12165.2|12163.2|12
1652427840000|2022-05-13 07:44:00|12165.9|12163.9|12167.7|12165.7|12168|12166|12164.5|12162.5|21
1652427850000|2022-05-13 07:44:10|12167.5|12165.5|12163.9|12161.9|12167.5|12165.5|12163.5|12161.5|9
1652427860000|2022-05-13 07:44:20|12164.3|12162.3|12164.5|12162.5|12165.2|12163.2|12163.4|12161.4|41
1652427870000|2022-05-13 07:44:30|12164.9|12162.9|12166.2|12164.2|12168.9|12166.9|12164.9|12162.9|19
1652427880000|2022-05-13 07:44:40|12166|12164|12165.8|12163.8|12167.3|12165.3|12165.3|12163.3|8
1652427890000|2022-05-13 07:44:50|12165.7|12163.7|12167.9|12165.9|12169.9|12167.9|12164.4|12162.4|64
1652427900000|2022-05-13 07:45:00|12168.3|12166.3|12169.5|12167.5|12171.8|12169.8|12166.4|12164.4|85
1652427910000|2022-05-13 07:45:10|12169.7|12167.7|12168.4|12166.4|12171|12169|12167.5|12165.5|50
1652427920000|2022-05-13 07:45:20|12168.5|12166.5|12164|12162|12169.2|12167.2|12164|12162|50
1652427930000|2022-05-13 07:45:30|12164.2|12162.2|12162.7|12160.7|12164.2|12162.2|12161.9|12159.9|23
1652427940000|2022-05-13 07:45:40|12162.4|12160.4|12164.2|12162.2|12164.4|12162.4|12162.2|12160.2|17
1652427950000|2022-05-13 07:45:50|12163.7|12161.7|12169.3|12167.3|12170.5|12168.5|12163.4|12161.4|39
1652427960000|2022-05-13 07:46:00|12169.8|12167.8|12176.5|12174.5|12176.8|12174.8|12169.4|12167.4|95
1652427970000|2022-05-13 07:46:10|12176.4|12174.4|12176.9|12174.9|12178.8|12176.8|12176.3|12174.3|59
1652427980000|2022-05-13 07:46:20|12176.8|12174.8|12170.2|12168.2|12176.8|12174.8|12170.2|12168.2|21
1652427990000|2022-05-13 07:46:30|12170.5|12168.5|12169|12167|12170.9|12168.9|12168.9|12166.9|20
1652428000000|2022-05-13 07:46:40|12168.9|12166.9|12171.5|12169.5|12171.5|12169.5|12165.9|12163.9|57
1652428010000|2022-05-13 07:46:50|12171.7|12169.7|12173|12171|12173.3|12171.3|12170.5|12168.5|16
1652428020000|2022-05-13 07:47:00|12173.2|12171.2|12172.2|12170.2|12175.7|12173.7|12171.9|12169.9|31
1652428030000|2022-05-13 07:47:10|12172.4|12170.4|12171.5|12169.5|12174.3|12172.3|12171.5|12169.5|12
1652428040000|2022-05-13 07:47:20|12172|12170|12172.8|12170.8|12173.3|12171.3|12170.9|12168.9|11
1652428050000|2022-05-13 07:47:30|12172.9|12170.9|12173|12171|12175.5|12173.5|12172.8|12170.8|21
1652428060000|2022-05-13 07:47:40|12173.2|12171.2|12175.5|12173.5|12175.7|12173.7|12173.2|12171.2|31
1652428070000|2022-05-13 07:47:50|12175.7|12173.7|12175.3|12173.3|12175.8|12173.8|12174.5|12172.5|47
1652428080000|2022-05-13 07:48:00|12175|12173|12174.3|12172.3|12175.4|12173.4|12174.3|12172.3|35
1652428090000|2022-05-13 07:48:10|12174.2|12172.2|12176.3|12174.3|12177|12175|12170.8|12168.8|75
1652428100000|2022-05-13 07:48:20|12176.4|12174.4|12177.5|12175.5|12178.4|12176.4|12175.3|12173.3|51
1652428110000|2022-05-13 07:48:30|12177.7|12175.7|12176.7|12174.7|12177.7|12175.7|12176.3|12174.3|33
1652428120000|2022-05-13 07:48:40|12176.5|12174.5|12176.3|12174.3|12177.2|12175.2|12175.3|12173.3|14
1652428130000|2022-05-13 07:48:50|12176.5|12174.5|12177.3|12175.3|12177.4|12175.4|12176.5|12174.5|11
1652428140000|2022-05-13 07:49:00|12177.5|12175.5|12174.7|12172.7|12177.7|12175.7|12173.3|12171.3|25
1652428150000|2022-05-13 07:49:10|12174.8|12172.8|12176.5|12174.5|12176.5|12174.5|12174.5|12172.5|14
1652428160000|2022-05-13 07:49:20|12176.4|12174.4|12173.5|12171.5|12176.4|12174.4|12172|12170|23
1652428170000|2022-05-13 07:49:30|12173.7|12171.7|12176.2|12174.2|12176.4|12174.4|12173.7|12171.7|17
1652428180000|2022-05-13 07:49:40|12176|12174|12171.4|12169.4|12176.5|12174.5|12171.4|12169.4|49
1652428190000|2022-05-13 07:49:50|12171.3|12169.3|12169.5|12167.5|12173.7|12171.7|12168.3|12166.3|116
1652428200000|2022-05-13 07:50:00|12169.7|12167.7|12169.5|12167.5|12172.2|12170.2|12169.4|12167.4|21
1652428210000|2022-05-13 07:50:10|12169.4|12167.4|12168.9|12166.9|12170.8|12168.8|12168.9|12166.9|37
1652428220000|2022-05-13 07:50:20|12168.8|12166.8|12167.4|12165.4|12169.5|12167.5|12166.9|12164.9|47
1652428230000|2022-05-13 07:50:30|12167.5|12165.5|12166.8|12164.8|12168.5|12166.5|12165.9|12163.9|15
1652428240000|2022-05-13 07:50:40|12166.7|12164.7|12163.8|12161.8|12167.7|12165.7|12163.5|12161.5|39
1652428250000|2022-05-13 07:50:50|12163.7|12161.7|12163.7|12161.7|12164.4|12162.4|12162.9|12160.9|33
1652428260000|2022-05-13 07:51:00|12163.4|12161.4|12161.3|12159.3|12164|12162|12160.3|12158.3|66
1652428270000|2022-05-13 07:51:10|12161.4|12159.4|12161.7|12159.7|12162.7|12160.7|12156.9|12154.9|119
1652428280000|2022-05-13 07:51:20|12161.8|12159.8|12164.8|12162.8|12165.8|12163.8|12161.7|12159.7|42
1652428290000|2022-05-13 07:51:30|12164.3|12162.3|12159.8|12157.8|12164.5|12162.5|12159.8|12157.8|20
1652428300000|2022-05-13 07:51:40|12159.7|12157.7|12158.2|12156.2|12159.8|12157.8|12157.9|12155.9|29
1652428310000|2022-05-13 07:51:50|12158|12156|12157.2|12155.2|12159.8|12157.8|12156.3|12154.3|41
1652428320000|2022-05-13 07:52:00|12157.5|12155.5|12156.8|12154.8|12160.5|12158.5|12156.4|12154.4|27
1652428330000|2022-05-13 07:52:10|12156.7|12154.7|12161.9|12159.9|12161.9|12159.9|12156.4|12154.4|37
1652428340000|2022-05-13 07:52:20|12161.8|12159.8|12161.8|12159.8|12163.7|12161.7|12161.5|12159.5|16
1652428350000|2022-05-13 07:52:30|12161.9|12159.9|12161|12159|12162.8|12160.8|12160|12158|34
1652428360000|2022-05-13 07:52:40|12160.9|12158.9|12160.3|12158.3|12162.7|12160.7|12160.3|12158.3|19
1652428370000|2022-05-13 07:52:50|12160.2|12158.2|12160.3|12158.3|12161.5|12159.5|12159.8|12157.8|19
1652428380000|2022-05-13 07:53:00|12160.4|12158.4|12160.2|12158.2|12161.3|12159.3|12158.5|12156.5|38
1652428390000|2022-05-13 07:53:10|12160|12158|12158.4|12156.4|12160.7|12158.7|12158.4|12156.4|27
1652428400000|2022-05-13 07:53:20|12158.7|12156.7|12154.2|12152.2|12158.7|12156.7|12154|12152|54
1652428410000|2022-05-13 07:53:30|12154.3|12152.3|12157|12155|12157|12155|12153|12151|38
1652428420000|2022-05-13 07:53:40|12156.8|12154.8|12153.5|12151.5|12157|12155|12153.4|12151.4|16
1652428430000|2022-05-13 07:53:50|12153.4|12151.4|12152.5|12150.5|12154.9|12152.9|12151.7|12149.7|34
1652428440000|2022-05-13 07:54:00|12152.4|12150.4|12156.2|12154.2|12156.7|12154.7|12152.4|12150.4|20
1652428450000|2022-05-13 07:54:10|12156|12154|12155.2|12153.2|12156.5|12154.5|12154.3|12152.3|25
1652428460000|2022-05-13 07:54:20|12156|12154|12155.8|12153.8|12156.5|12154.5|12154.9|12152.9|16
1652428470000|2022-05-13 07:54:30|12155.5|12153.5|12152.2|12150.2|12155.5|12153.5|12151.9|12149.9|29
1652428480000|2022-05-13 07:54:40|12152|12150|12152.8|12150.8|12153.2|12151.2|12151.7|12149.7|10
1652428490000|2022-05-13 07:54:50|12153|12151|12149.3|12147.3|12153|12151|12147.4|12145.4|83
1652428500000|2022-05-13 07:55:00|12149.2|12147.2|12151.5|12149.5|12151.8|12149.8|12147.8|12145.8|42
1652428510000|2022-05-13 07:55:10|12151.4|12149.4|12149.2|12147.2|12151.8|12149.8|12147.9|12145.9|40
1652428520000|2022-05-13 07:55:20|12149.4|12147.4|12143.7|12141.7|12149.5|12147.5|12143.2|12141.2|83
1652428530000|2022-05-13 07:55:30|12144.2|12142.2|12146.3|12144.3|12146.5|12144.5|12144.2|12142.2|31
1652428540000|2022-05-13 07:55:40|12145.8|12143.8|12145.5|12143.5|12147.3|12145.3|12143.3|12141.3|59
1652428550000|2022-05-13 07:55:50|12145.8|12143.8|12145.5|12143.5|12146.8|12144.8|12143.2|12141.2|30
1652428560000|2022-05-13 07:56:00|12145.4|12143.4|12148.9|12146.9|12149.3|12147.3|12143.7|12141.7|44
1652428570000|2022-05-13 07:56:10|12149.2|12147.2|12151.4|12149.4|12151.8|12149.8|12148.7|12146.7|40
1652428580000|2022-05-13 07:56:20|12151.8|12149.8|12153.9|12151.9|12155.3|12153.3|12151.8|12149.8|38
1652428590000|2022-05-13 07:56:30|12154.3|12152.3|12152.8|12150.8|12154.3|12152.3|12150.9|12148.9|32
1652428600000|2022-05-13 07:56:40|12152.9|12150.9|12150.8|12148.8|12154|12152|12150.8|12148.8|11
1652428610000|2022-05-13 07:56:50|12150.7|12148.7|12152.2|12150.2|12152.9|12150.9|12150.7|12148.7|11
1652428620000|2022-05-13 07:57:00|12152|12150|12153.7|12151.7|12153.8|12151.8|12150.7|12148.7|16
1652428630000|2022-05-13 07:57:10|12153.8|12151.8|12154.5|12152.5|12155.5|12153.5|12153.5|12151.5|35
1652428640000|2022-05-13 07:57:20|12154.7|12152.7|12153.4|12151.4|12155.8|12153.8|12153|12151|11
1652428650000|2022-05-13 07:57:30|12153.5|12151.5|12152|12150|12153.5|12151.5|12151.5|12149.5|9
1652428660000|2022-05-13 07:57:40|12152.2|12150.2|12141|12139|12152.2|12150.2|12140.5|12138.5|165
1652428670000|2022-05-13 07:57:50|12141.4|12139.4|12132.3|12130.3|12142.8|12140.8|12129.4|12127.4|342
1652428680000|2022-05-13 07:58:00|12132.4|12130.4|12132.9|12130.9|12133.7|12131.7|12130.2|12128.2|35
1652428690000|2022-05-13 07:58:10|12134.3|12132.3|12135.5|12133.5|12136.4|12134.4|12132.9|12130.9|45
1652428700000|2022-05-13 07:58:20|12135.4|12133.4|12131.5|12129.5|12135.8|12133.8|12131.5|12129.5|32
1652428710000|2022-05-13 07:58:30|12132.8|12130.8|12132.2|12130.2|12134.2|12132.2|12131.9|12129.9|24
1652428720000|2022-05-13 07:58:40|12132.5|12130.5|12135.5|12133.5|12135.9|12133.9|12132.2|12130.2|55
1652428730000|2022-05-13 07:58:50|12135.9|12133.9|12133.8|12131.8|12136|12134|12133.8|12131.8|23
1652428740000|2022-05-13 07:59:00|12133|12131|12139.2|12137.2|12139.2|12137.2|12132.5|12130.5|50
1652428750000|2022-05-13 07:59:10|12137.9|12135.9|12136.5|12134.5|12137.9|12135.9|12135.7|12133.7|12
1652428760000|2022-05-13 07:59:20|12136.7|12134.7|12139.3|12137.3|12139.4|12137.4|12136.7|12134.7|17
1652428770000|2022-05-13 07:59:30|12139.2|12137.2|12140.2|12138.2|12140.5|12138.5|12137.9|12135.9|29
1652428780000|2022-05-13 07:59:40|12140.9|12138.9|12140.5|12138.5|12141|12139|12138.5|12136.5|29
1652428790000|2022-05-13 07:59:50|12140.7|12138.7|12139|12137|12141.3|12139.3|12138.2|12136.2|22
1652428800000|2022-05-13 08:00:00|12139.2|12137.2|12139.9|12137.9|12141.5|12139.5|12135|12133|88
1652428810000|2022-05-13 08:00:10|12140|12138|12144|12142|12144.2|12142.2|12138.8|12136.8|30
1652428820000|2022-05-13 08:00:20|12144.3|12142.3|12150.4|12148.4|12150.4|12148.4|12144|12142|98
1652428830000|2022-05-13 08:00:30|12150.3|12148.3|12151.3|12149.3|12151.3|12149.3|12148.2|12146.2|50
1652428840000|2022-05-13 08:00:40|12151|12149|12153.5|12151.5|12153.9|12151.9|12151|12149|81
1652428850000|2022-05-13 08:00:50|12153.7|12151.7|12153|12151|12154.9|12152.9|12151.8|12149.8|33
1652428860000|2022-05-13 08:01:00|12153.5|12151.5|12155.8|12153.8|12156|12154|12153.5|12151.5|52
1652428870000|2022-05-13 08:01:10|12155.9|12153.9|12153.5|12151.5|12157.3|12155.3|12153.5|12151.5|66
1652428880000|2022-05-13 08:01:20|12153.3|12151.3|12152.9|12150.9|12154.8|12152.8|12152.4|12150.4|66
1652428890000|2022-05-13 08:01:30|12152.8|12150.8|12152.5|12150.5|12155.7|12153.7|12150.8|12148.8|77
1652428900000|2022-05-13 08:01:40|12152.4|12150.4|12152|12150|12152.7|12150.7|12150.4|12148.4|90
1652428910000|2022-05-13 08:01:50|12151.5|12149.5|12152|12150|12152.8|12150.8|12151.3|12149.3|19
1652428920000|2022-05-13 08:02:00|12151.9|12149.9|12154.5|12152.5|12155.2|12153.2|12151.9|12149.9|28
1652428930000|2022-05-13 08:02:10|12154.4|12152.4|12155.8|12153.8|12157.2|12155.2|12154.4|12152.4|46
1652428940000|2022-05-13 08:02:20|12157|12155|12156.3|12154.3|12157.7|12155.7|12154.3|12152.3|43
1652428950000|2022-05-13 08:02:30|12155.7|12153.7|12157.5|12155.5|12158.3|12156.3|12155.4|12153.4|27
1652428960000|2022-05-13 08:02:40|12157.7|12155.7|12158.5|12156.5|12158.5|12156.5|12155.7|12153.7|43
1652428970000|2022-05-13 08:02:50|12158.3|12156.3|12157.8|12155.8|12158.5|12156.5|12157.7|12155.7|24
1652428980000|2022-05-13 08:03:00|12158.4|12156.4|12157.2|12155.2|12160.2|12158.2|12156.2|12154.2|41
1652428990000|2022-05-13 08:03:10|12157.4|12155.4|12159.4|12157.4|12159.9|12157.9|12157.3|12155.3|21
1652429000000|2022-05-13 08:03:20|12159.5|12157.5|12157.5|12155.5|12159.7|12157.7|12157.2|12155.2|52
1652429010000|2022-05-13 08:03:30|12156.5|12154.5|12159.7|12157.7|12159.9|12157.9|12156.5|12154.5|33
1652429020000|2022-05-13 08:03:40|12159.5|12157.5|12159.4|12157.4|12161|12159|12158.3|12156.3|44
1652429030000|2022-05-13 08:03:50|12158.4|12156.4|12157.9|12155.9|12158.8|12156.8|12155.3|12153.3|89
1652429040000|2022-05-13 08:04:00|12157.8|12155.8|12164.2|12162.2|12165|12163|12157.8|12155.8|102
1652429050000|2022-05-13 08:04:10|12164.3|12162.3|12160|12158|12164.5|12162.5|12158.7|12156.7|48
1652429060000|2022-05-13 08:04:20|12160.2|12158.2|12160.4|12158.4|12161.5|12159.5|12158.5|12156.5|33
1652429070000|2022-05-13 08:04:30|12161.2|12159.2|12159.2|12157.2|12162.4|12160.4|12159.2|12157.2|40
1652429080000|2022-05-13 08:04:40|12159.3|12157.3|12159.3|12157.3|12160.4|12158.4|12157.2|12155.2|24
1652429090000|2022-05-13 08:04:50|12159.2|12157.2|12157|12155|12159.5|12157.5|12155.5|12153.5|33
1652429100000|2022-05-13 08:05:00|12156.7|12154.7|12156.4|12154.4|12157.4|12155.4|12155.4|12153.4|20
1652429110000|2022-05-13 08:05:10|12156.5|12154.5|12158.2|12156.2|12158.4|12156.4|12155|12153|19
1652429120000|2022-05-13 08:05:20|12158.5|12156.5|12159.9|12157.9|12160.7|12158.7|12157.5|12155.5|41
1652429130000|2022-05-13 08:05:30|12160|12158|12167.3|12165.3|12167.3|12165.3|12159.8|12157.8|52
1652429140000|2022-05-13 08:05:40|12167|12165|12167.7|12165.7|12167.9|12165.9|12166.8|12164.8|48
1652429150000|2022-05-13 08:05:50|12167.8|12165.8|12166.7|12164.7|12167.8|12165.8|12165|12163|27
1652429160000|2022-05-13 08:06:00|12165.7|12163.7|12166.2|12164.2|12166.5|12164.5|12162.9|12160.9|47
1652429170000|2022-05-13 08:06:10|12165.8|12163.8|12167|12165|12168.4|12166.4|12165.8|12163.8|49
1652429180000|2022-05-13 08:06:20|12167.2|12165.2|12168|12166|12168|12166|12166.9|12164.9|22
1652429190000|2022-05-13 08:06:30|12167.9|12165.9|12166.8|12164.8|12168.5|12166.5|12166|12164|66
1652429200000|2022-05-13 08:06:40|12166.9|12164.9|12167|12165|12167.7|12165.7|12164|12162|78
1652429210000|2022-05-13 08:06:50|12166.8|12164.8|12168.3|12166.3|12169.2|12167.2|12166.3|12164.3|75
1652429220000|2022-05-13 08:07:00|12168.5|12166.5|12169.5|12167.5|12170.7|12168.7|12167.9|12165.9|43
1652429230000|2022-05-13 08:07:10|12169.7|12167.7|12170.5|12168.5|12170.9|12168.9|12168.5|12166.5|40
1652429240000|2022-05-13 08:07:20|12170.7|12168.7|12170|12168|12170.8|12168.8|12169.3|12167.3|15
1652429250000|2022-05-13 08:07:30|12170.2|12168.2|12169.8|12167.8|12170.7|12168.7|12168.4|12166.4|47
1652429260000|2022-05-13 08:07:40|12169.9|12167.9|12170|12168|12171.2|12169.2|12169.8|12167.8|10
1652429270000|2022-05-13 08:07:50|12169.9|12167.9|12169.2|12167.2|12170.2|12168.2|12168.4|12166.4|34
1652429280000|2022-05-13 08:08:00|12169.3|12167.3|12167.9|12165.9|12170|12168|12167|12165|30
1652429290000|2022-05-13 08:08:10|12167.8|12165.8|12166.5|12164.5|12168|12166|12165.9|12163.9|33
1652429300000|2022-05-13 08:08:20|12166.8|12164.8|12167.4|12165.4|12167.5|12165.5|12163.2|12161.2|75
1652429310000|2022-05-13 08:08:30|12167.9|12165.9|12164.7|12162.7|12168.5|12166.5|12164.7|12162.7|44
1652429320000|2022-05-13 08:08:40|12164.8|12162.8|12162.4|12160.4|12165.4|12163.4|12162.2|12160.2|29
1652429330000|2022-05-13 08:08:50|12162.5|12160.5|12162.2|12160.2|12163.7|12161.7|12161.5|12159.5|17
1652429340000|2022-05-13 08:09:00|12161.9|12159.9|12160.7|12158.7|12162.5|12160.5|12159.9|12157.9|29
1652429350000|2022-05-13 08:09:10|12160.5|12158.5|12158.8|12156.8|12160.9|12158.9|12158|12156|21
1652429360000|2022-05-13 08:09:20|12158.9|12156.9|12162.8|12160.8|12162.8|12160.8|12158.7|12156.7|34
1652429370000|2022-05-13 08:09:30|12162.7|12160.7|12159.9|12157.9|12163.7|12161.7|12159.7|12157.7|15
1652429380000|2022-05-13 08:09:40|12160|12158|12160.8|12158.8|12162|12160|12158.7|12156.7|16
1652429390000|2022-05-13 08:09:50|12160.9|12158.9|12162.2|12160.2|12162.2|12160.2|12159.9|12157.9|7
1652429400000|2022-05-13 08:10:00|12161.8|12159.8|12161.4|12159.4|12162.9|12160.9|12160.5|12158.5|18
1652429410000|2022-05-13 08:10:10|12161.2|12159.2|12160.2|12158.2|12161.2|12159.2|12159.3|12157.3|9
1652429420000|2022-05-13 08:10:20|12159.3|12157.3|12157.5|12155.5|12159.7|12157.7|12157.3|12155.3|13
1652429430000|2022-05-13 08:10:30|12157.7|12155.7|12158|12156|12160.3|12158.3|12157.7|12155.7|20
1652429440000|2022-05-13 08:10:40|12157.9|12155.9|12154.4|12152.4|12158.2|12156.2|12154.4|12152.4|43
1652429450000|2022-05-13 08:10:50|12154.5|12152.5|12155.4|12153.4|12156|12154|12153.8|12151.8|32
1652429460000|2022-05-13 08:11:00|12155.7|12153.7|12154.9|12152.9|12156.3|12154.3|12153.8|12151.8|20
1652429470000|2022-05-13 08:11:10|12154.8|12152.8|12152.5|12150.5|12154.8|12152.8|12150.7|12148.7|51
1652429480000|2022-05-13 08:11:20|12152|12150|12150.3|12148.3|12152.2|12150.2|12150.2|12148.2|12
1652429490000|2022-05-13 08:11:30|12150.4|12148.4|12150.7|12148.7|12150.7|12148.7|12149.7|12147.7|14
1652429500000|2022-05-13 08:11:40|12150.8|12148.8|12148.8|12146.8|12150.9|12148.9|12148.5|12146.5|25
1652429510000|2022-05-13 08:11:50|12148.5|12146.5|12148.3|12146.3|12149.2|12147.2|12146.3|12144.3|38
1652429520000|2022-05-13 08:12:00|12148.7|12146.7|12147.3|12145.3|12148.7|12146.7|12145.5|12143.5|39
1652429530000|2022-05-13 08:12:10|12147.2|12145.2|12149.7|12147.7|12150|12148|12147.2|12145.2|20
1652429540000|2022-05-13 08:12:20|12149.5|12147.5|12150.5|12148.5|12151.2|12149.2|12149.3|12147.3|17
1652429550000|2022-05-13 08:12:30|12151|12149|12150.5|12148.5|12152|12150|12149.9|12147.9|10
1652429560000|2022-05-13 08:12:40|12151.4|12149.4|12153.9|12151.9|12154.9|12152.9|12151.4|12149.4|28
1652429570000|2022-05-13 08:12:50|12153.8|12151.8|12154.4|12152.4|12156.2|12154.2|12153.7|12151.7|28
1652429580000|2022-05-13 08:13:00|12154.3|12152.3|12150.7|12148.7|12154.3|12152.3|12150.4|12148.4|21
1652429590000|2022-05-13 08:13:10|12150.8|12148.8|12151.3|12149.3|12152.7|12150.7|12149.3|12147.3|29
1652429600000|2022-05-13 08:13:20|12151.4|12149.4|12149|12147|12151.7|12149.7|12148|12146|12
1652429610000|2022-05-13 08:13:30|12149.8|12147.8|12147.4|12145.4|12150|12148|12146.9|12144.9|18
1652429620000|2022-05-13 08:13:40|12146.9|12144.9|12145.5|12143.5|12146.9|12144.9|12144.4|12142.4|18
1652429630000|2022-05-13 08:13:50|12145.4|12143.4|12146.9|12144.9|12147.3|12145.3|12145.4|12143.4|11
1652429640000|2022-05-13 08:14:00|12146.7|12144.7|12147.8|12145.8|12150|12148|12146.7|12144.7|19
1652429650000|2022-05-13 08:14:10|12147.9|12145.9|12149.4|12147.4|12150.4|12148.4|12147.8|12145.8|7
1652429660000|2022-05-13 08:14:20|12149.3|12147.3|12146.9|12144.9|12149.9|12147.9|12146.5|12144.5|14
1652429670000|2022-05-13 08:14:30|12147|12145|12147.4|12145.4|12147.8|12145.8|12146.2|12144.2|21
1652429680000|2022-05-13 08:14:40|12148.7|12146.7|12148|12146|12149.7|12147.7|12147.5|12145.5|18
1652429690000|2022-05-13 08:14:50|12148.2|12146.2|12149.2|12147.2|12149.8|12147.8|12147.8|12145.8|9
1652429700000|2022-05-13 08:15:00|12149.3|12147.3|12153.5|12151.5|12153.5|12151.5|12149.3|12147.3|41
1652429710000|2022-05-13 08:15:10|12153.4|12151.4|12158.5|12156.5|12159|12157|12153|12151|58
1652429720000|2022-05-13 08:15:20|12158.4|12156.4|12154.5|12152.5|12158.4|12156.4|12153.3|12151.3|27
1652429730000|2022-05-13 08:15:30|12154.7|12152.7|12159.4|12157.4|12160|12158|12154.5|12152.5|36
1652429740000|2022-05-13 08:15:40|12159.3|12157.3|12160.3|12158.3|12160.3|12158.3|12158.9|12156.9|20
1652429750000|2022-05-13 08:15:50|12159.7|12157.7|12154.9|12152.9|12160|12158|12154.7|12152.7|36
1652429760000|2022-05-13 08:16:00|12155|12153|12156.5|12154.5|12157.5|12155.5|12155|12153|8
1652429770000|2022-05-13 08:16:10|12156.7|12154.7|12155.2|12153.2|12156.9|12154.9|12154|12152|14
1652429780000|2022-05-13 08:16:20|12155.3|12153.3|12154|12152|12155.3|12153.3|12153|12151|15
1652429790000|2022-05-13 08:16:30|12154.2|12152.2|12154.9|12152.9|12156.3|12154.3|12153.9|12151.9|16
1652429800000|2022-05-13 08:16:40|12155|12153|12151.2|12149.2|12155|12153|12151.2|12149.2|37
1652429810000|2022-05-13 08:16:50|12150.9|12148.9|12151|12149|12153.4|12151.4|12150.3|12148.3|32
1652429820000|2022-05-13 08:17:00|12151.2|12149.2|12151.9|12149.9|12152.4|12150.4|12150.7|12148.7|10
1652429830000|2022-05-13 08:17:10|12152|12150|12151.3|12149.3|12154.2|12152.2|12150.7|12148.7|13
1652429840000|2022-05-13 08:17:20|12151|12149|12152.3|12150.3|12152.5|12150.5|12150.4|12148.4|11
1652429850000|2022-05-13 08:17:30|12152.4|12150.4|12152.7|12150.7|12154|12152|12151.2|12149.2|29
1652429860000|2022-05-13 08:17:40|12152.5|12150.5|12154.9|12152.9|12154.9|12152.9|12152.4|12150.4|11
1652429870000|2022-05-13 08:17:50|12154.4|12152.4|12155.4|12153.4|12155.4|12153.4|12154|12152|22
1652429880000|2022-05-13 08:18:00|12155.5|12153.5|12159.3|12157.3|12159.7|12157.7|12155.5|12153.5|54
1652429890000|2022-05-13 08:18:10|12159.5|12157.5|12160.2|12158.2|12160.9|12158.9|12158.7|12156.7|35
1652429900000|2022-05-13 08:18:20|12160.9|12158.9|12160.5|12158.5|12162.4|12160.4|12160|12158|20
1652429910000|2022-05-13 08:18:30|12161.9|12159.9|12162.5|12160.5|12164.4|12162.4|12161.4|12159.4|45
1652429920000|2022-05-13 08:18:40|12162.7|12160.7|12160|12158|12163.5|12161.5|12159.2|12157.2|15
1652429930000|2022-05-13 08:18:50|12159.7|12157.7|12157.7|12155.7|12159.9|12157.9|12157.5|12155.5|33
1652429940000|2022-05-13 08:19:00|12157.8|12155.8|12159.3|12157.3|12159.3|12157.3|12156.9|12154.9|27
1652429950000|2022-05-13 08:19:10|12159.4|12157.4|12160.2|12158.2|12160.7|12158.7|12158.3|12156.3|13
1652429960000|2022-05-13 08:19:20|12160.3|12158.3|12158.7|12156.7|12160.8|12158.8|12158.7|12156.7|29
1652429970000|2022-05-13 08:19:30|12158.5|12156.5|12160.8|12158.8|12161.7|12159.7|12158.5|12156.5|37
1652429980000|2022-05-13 08:19:40|12160.7|12158.7|12162.4|12160.4|12162.4|12160.4|12160.7|12158.7|11
1652429990000|2022-05-13 08:19:50|12162.5|12160.5|12162.9|12160.9|12165.4|12163.4|12162.3|12160.3|42
1652430000000|2022-05-13 08:20:00|12162.4|12160.4|12162.3|12160.3|12163.4|12161.4|12161.7|12159.7|31
1652430010000|2022-05-13 08:20:10|12161.9|12159.9|12160.7|12158.7|12163.3|12161.3|12160.4|12158.4|22
1652430020000|2022-05-13 08:20:20|12160.8|12158.8|12164.8|12162.8|12165.2|12163.2|12160.8|12158.8|41
1652430030000|2022-05-13 08:20:30|12165.3|12163.3|12161.2|12159.2|12165.4|12163.4|12161.2|12159.2|20
1652430040000|2022-05-13 08:20:40|12161.3|12159.3|12162.5|12160.5|12162.5|12160.5|12160.4|12158.4|24
1652430050000|2022-05-13 08:20:50|12162.4|12160.4|12162.5|12160.5|12164.5|12162.5|12162.3|12160.3|21
1652430060000|2022-05-13 08:21:00|12162.3|12160.3|12165.7|12163.7|12165.7|12163.7|12162.3|12160.3|27
1652430070000|2022-05-13 08:21:10|12165.5|12163.5|12164.8|12162.8|12165.7|12163.7|12164|12162|22
1652430080000|2022-05-13 08:21:20|12165.4|12163.4|12166|12164|12166|12164|12164.8|12162.8|20
1652430090000|2022-05-13 08:21:30|12166.5|12164.5|12163.9|12161.9|12166.5|12164.5|12163.9|12161.9|24
1652430100000|2022-05-13 08:21:40|12163.8|12161.8|12161.9|12159.9|12164.8|12162.8|12161.7|12159.7|48
1652430110000|2022-05-13 08:21:50|12161.8|12159.8|12160.2|12158.2|12161.8|12159.8|12160.2|12158.2|38
1652430120000|2022-05-13 08:22:00|12160.3|12158.3|12164.3|12162.3|12164.5|12162.5|12160.3|12158.3|58
1652430130000|2022-05-13 08:22:10|12164.2|12162.2|12162.9|12160.9|12164.3|12162.3|12161.5|12159.5|20
1652430140000|2022-05-13 08:22:20|12162.8|12160.8|12162.3|12160.3|12163.3|12161.3|12161.9|12159.9|20
1652430150000|2022-05-13 08:22:30|12162.9|12160.9|12161.8|12159.8|12163.2|12161.2|12161.5|12159.5|17
1652430160000|2022-05-13 08:22:40|12161.7|12159.7|12159.5|12157.5|12161.7|12159.7|12159.3|12157.3|49
1652430170000|2022-05-13 08:22:50|12159.4|12157.4|12158.3|12156.3|12159.4|12157.4|12157.4|12155.4|30
1652430180000|2022-05-13 08:23:00|12158.2|12156.2|12161|12159|12161.5|12159.5|12157.8|12155.8|15
1652430190000|2022-05-13 08:23:10|12160.4|12158.4|12162.2|12160.2|12162.4|12160.4|12160.4|12158.4|23
1652430200000|2022-05-13 08:23:20|12162|12160|12164|12162|12164|12162|12161.8|12159.8|21
1652430210000|2022-05-13 08:23:30|12164.2|12162.2|12163.4|12161.4|12164.2|12162.2|12161.2|12159.2|22
1652430220000|2022-05-13 08:23:40|12163.5|12161.5|12162.9|12160.9|12163.8|12161.8|12162.3|12160.3|11
1652430230000|2022-05-13 08:23:50|12163|12161|12161.2|12159.2|12163.4|12161.4|12160.9|12158.9|13
1652430240000|2022-05-13 08:24:00|12161.3|12159.3|12162.3|12160.3|12162.8|12160.8|12161.2|12159.2|8
1652430250000|2022-05-13 08:24:10|12162.4|12160.4|12162.2|12160.2|12164.4|12162.4|12162.2|12160.2|24
1652430260000|2022-05-13 08:24:20|12162.3|12160.3|12161.4|12159.4|12163.2|12161.2|12161.4|12159.4|20
1652430270000|2022-05-13 08:24:30|12161.5|12159.5|12165.7|12163.7|12165.7|12163.7|12161.5|12159.5|34
1652430280000|2022-05-13 08:24:40|12166.3|12164.3|12166.5|12164.5|12167.2|12165.2|12165.3|12163.3|47
1652430290000|2022-05-13 08:24:50|12166.4|12164.4|12169|12167|12169.2|12167.2|12165.7|12163.7|73
1652430300000|2022-05-13 08:25:00|12168.8|12166.8|12168.8|12166.8|12169.3|12167.3|12167.9|12165.9|34
1652430310000|2022-05-13 08:25:10|12168.5|12166.5|12171|12169|12171.4|12169.4|12168|12166|66
1652430320000|2022-05-13 08:25:20|12171.5|12169.5|12173.2|12171.2|12173.2|12171.2|12170.8|12168.8|100
1652430330000|2022-05-13 08:25:30|12173|12171|12170.7|12168.7|12173.9|12171.9|12170.5|12168.5|81
1652430340000|2022-05-13 08:25:40|12170.8|12168.8|12170.9|12168.9|12172|12170|12168.8|12166.8|36
1652430350000|2022-05-13 08:25:50|12171.5|12169.5|12170.7|12168.7|12171.7|12169.7|12170.5|12168.5|25
1652430360000|2022-05-13 08:26:00|12170.5|12168.5|12169|12167|12171|12169|12168.5|12166.5|55
1652430370000|2022-05-13 08:26:10|12169.2|12167.2|12167.9|12165.9|12169.2|12167.2|12167.4|12165.4|26
1652430380000|2022-05-13 08:26:20|12168|12166|12167.5|12165.5|12168.2|12166.2|12166.9|12164.9|32
1652430390000|2022-05-13 08:26:30|12167.8|12165.8|12168.4|12166.4|12168.4|12166.4|12167.4|12165.4|19
1652430400000|2022-05-13 08:26:40|12168.5|12166.5|12166.7|12164.7|12168.8|12166.8|12166.7|12164.7|41
1652430410000|2022-05-13 08:26:50|12166|12164|12165.2|12163.2|12167.3|12165.3|12165.2|12163.2|24
1652430420000|2022-05-13 08:27:00|12165|12163|12167.7|12165.7|12167.8|12165.8|12165|12163|24
1652430430000|2022-05-13 08:27:10|12168.5|12166.5|12170|12168|12171|12169|12168.5|12166.5|48
1652430440000|2022-05-13 08:27:20|12169.8|12167.8|12167|12165|12169.8|12167.8|12166.7|12164.7|12
1652430450000|2022-05-13 08:27:30|12167.2|12165.2|12166|12164|12167.4|12165.4|12165|12163|24
1652430460000|2022-05-13 08:27:40|12166.2|12164.2|12168.2|12166.2|12168.2|12166.2|12166.2|12164.2|5
1652430470000|2022-05-13 08:27:50|12168|12166|12167.9|12165.9|12168|12166|12166.5|12164.5|12
1652430480000|2022-05-13 08:28:00|12168|12166|12171.5|12169.5|12171.9|12169.9|12167.5|12165.5|38
1652430490000|2022-05-13 08:28:10|12171.8|12169.8|12171|12169|12172.3|12170.3|12171|12169|9
1652430500000|2022-05-13 08:28:20|12170.9|12168.9|12170.5|12168.5|12170.9|12168.9|12169.7|12167.7|12
1652430510000|2022-05-13 08:28:30|12170.7|12168.7|12171|12169|12172|12170|12170.5|12168.5|13
1652430520000|2022-05-13 08:28:40|12171.3|12169.3|12169.7|12167.7|12171.5|12169.5|12169.3|12167.3|21
1652430530000|2022-05-13 08:28:50|12166.2|12164.2|12166.7|12164.7|12167|12165|12166|12164|82
1652430540000|2022-05-13 08:29:00|12166.9|12164.9|12167.3|12165.3|12167.4|12165.4|12165.9|12163.9|41
1652430550000|2022-05-13 08:29:10|12167.4|12165.4|12167.3|12165.3|12167.5|12165.5|12165.7|12163.7|31
1652430560000|2022-05-13 08:29:20|12167.2|12165.2|12163.8|12161.8|12167.2|12165.2|12162.8|12160.8|41
1652430570000|2022-05-13 08:29:30|12163.5|12161.5|12158.5|12156.5|12163.5|12161.5|12158.5|12156.5|41
1652430580000|2022-05-13 08:29:40|12158.4|12156.4|12158.3|12156.3|12159.4|12157.4|12157.8|12155.8|37
1652430590000|2022-05-13 08:29:50|12158.2|12156.2|12160.4|12158.4|12160.9|12158.9|12158.2|12156.2|13
1652430600000|2022-05-13 08:30:00|12160.3|12158.3|12163|12161|12163.2|12161.2|12160.3|12158.3|20
1652430610000|2022-05-13 08:30:10|12163.2|12161.2|12159.3|12157.3|12163.4|12161.4|12159|12157|11
1652430620000|2022-05-13 08:30:20|12159.4|12157.4|12158.2|12156.2|12159.8|12157.8|12156.8|12154.8|19
1652430630000|2022-05-13 08:30:30|12158.5|12156.5|12159.4|12157.4|12159.4|12157.4|12155.8|12153.8|25
1652430640000|2022-05-13 08:30:40|12160|12158|12162|12160|12163.2|12161.2|12159.8|12157.8|16
1652430650000|2022-05-13 08:30:50|12162.2|12160.2|12160.7|12158.7|12162.5|12160.5|12160.2|12158.2|8
1652430660000|2022-05-13 08:31:00|12160.5|12158.5|12162.2|12160.2|12162.2|12160.2|12159|12157|18
1652430670000|2022-05-13 08:31:10|12162|12160|12159.5|12157.5|12162.8|12160.8|12159.3|12157.3|9
1652430680000|2022-05-13 08:31:20|12159.8|12157.8|12157.8|12155.8|12160|12158|12157.8|12155.8|15
1652430690000|2022-05-13 08:31:30|12157.7|12155.7|12156.5|12154.5|12158.4|12156.4|12156.5|12154.5|35
1652430700000|2022-05-13 08:31:40|12156|12154|12154.7|12152.7|12156|12154|12154|12152|28
1652430710000|2022-05-13 08:31:50|12154.8|12152.8|12154|12152|12155.5|12153.5|12152.4|12150.4|58
1652430720000|2022-05-13 08:32:00|12154.4|12152.4|12151.5|12149.5|12157.4|12155.4|12150.8|12148.8|32
1652430730000|2022-05-13 08:32:10|12151.7|12149.7|12151.5|12149.5|12151.9|12149.9|12148.7|12146.7|41
1652430740000|2022-05-13 08:32:20|12151.4|12149.4|12153.4|12151.4|12154|12152|12150.9|12148.9|17
1652430750000|2022-05-13 08:32:30|12153.5|12151.5|12151.8|12149.8|12153.5|12151.5|12150.8|12148.8|23
1652430760000|2022-05-13 08:32:40|12151.9|12149.9|12153.5|12151.5|12154|12152|12151.9|12149.9|9
1652430770000|2022-05-13 08:32:50|12153.7|12151.7|12156|12154|12156.9|12154.9|12153|12151|37
1652430780000|2022-05-13 08:33:00|12155.9|12153.9|12155.5|12153.5|12156|12154|12153|12151|22
1652430790000|2022-05-13 08:33:10|12155.7|12153.7|12154.8|12152.8|12156.7|12154.7|12154.7|12152.7|11
1652430800000|2022-05-13 08:33:20|12154.9|12152.9|12155.7|12153.7|12155.8|12153.8|12153|12151|11
1652430810000|2022-05-13 08:33:30|12160.5|12158.5|12160.2|12158.2|12162|12160|12159.3|12157.3|133
1652430820000|2022-05-13 08:33:40|12160.4|12158.4|12164.8|12162.8|12165.4|12163.4|12160.4|12158.4|33
1652430830000|2022-05-13 08:33:50|12165.3|12163.3|12165.7|12163.7|12165.8|12163.8|12163.9|12161.9|30
1652430840000|2022-05-13 08:34:00|12165.8|12163.8|12164.7|12162.7|12166.4|12164.4|12164|12162|19
1652430850000|2022-05-13 08:34:10|12164.5|12162.5|12162|12160|12165.8|12163.8|12162|12160|29
1652430860000|2022-05-13 08:34:20|12161.8|12159.8|12160.8|12158.8|12162.4|12160.4|12160.4|12158.4|21
1652430870000|2022-05-13 08:34:30|12160.7|12158.7|12162.5|12160.5|12163.3|12161.3|12159.5|12157.5|29
1652430880000|2022-05-13 08:34:40|12162.7|12160.7|12160.8|12158.8|12163.7|12161.7|12160.4|12158.4|9
1652430890000|2022-05-13 08:34:50|12160.5|12158.5|12160.5|12158.5|12162.4|12160.4|12160.3|12158.3|7
1652430900000|2022-05-13 08:35:00|12160.8|12158.8|12160.8|12158.8|12161.7|12159.7|12158.5|12156.5|32
1652430910000|2022-05-13 08:35:10|12160.7|12158.7|12158|12156|12160.7|12158.7|12157.4|12155.4|18
1652430920000|2022-05-13 08:35:20|12157.9|12155.9|12157.5|12155.5|12158|12156|12156.8|12154.8|18
1652430930000|2022-05-13 08:35:30|12157.4|12155.4|12153.9|12151.9|12157.4|12155.4|12153.4|12151.4|34
1652430940000|2022-05-13 08:35:40|12153.7|12151.7|12155.7|12153.7|12155.8|12153.8|12152.7|12150.7|28
1652430950000|2022-05-13 08:35:50|12155.8|12153.8|12156.2|12154.2|12158.5|12156.5|12155.4|12153.4|18
1652430960000|2022-05-13 08:36:00|12156.3|12154.3|12158|12156|12158.5|12156.5|12155.7|12153.7|19
1652430970000|2022-05-13 08:36:10|12157.9|12155.9|12157.5|12155.5|12158|12156|12157.2|12155.2|11
1652430980000|2022-05-13 08:36:20|12157.7|12155.7|12158.5|12156.5|12158.7|12156.7|12157.3|12155.3|10
1652430990000|2022-05-13 08:36:30|12158.7|12156.7|12156.4|12154.4|12158.9|12156.9|12156.4|12154.4|12
1652431000000|2022-05-13 08:36:40|12156.3|12154.3|12157.2|12155.2|12157.7|12155.7|12155.4|12153.4|9
1652431010000|2022-05-13 08:36:50|12157|12155|12157.9|12155.9|12158.7|12156.7|12156.8|12154.8|0
1652431020000|2022-05-13 08:37:00|12158.3|12156.3|12155.9|12153.9|12159.5|12157.5|12155.5|12153.5|28
1652431030000|2022-05-13 08:37:10|12156|12154|12154.7|12152.7|12156.4|12154.4|12153.9|12151.9|10
1652431040000|2022-05-13 08:37:20|12154.8|12152.8|12154.5|12152.5|12154.9|12152.9|12151.3|12149.3|21
1652431050000|2022-05-13 08:37:30|12154.2|12152.2|12154|12152|12154.8|12152.8|12153.8|12151.8|10
1652431060000|2022-05-13 08:37:40|12153.9|12151.9|12154.3|12152.3|12154.5|12152.5|12152.7|12150.7|30
1652431070000|2022-05-13 08:37:50|12154.2|12152.2|12156.4|12154.4|12156.7|12154.7|12153.3|12151.3|7
1652431080000|2022-05-13 08:38:00|12156.5|12154.5|12157.3|12155.3|12157.7|12155.7|12155.9|12153.9|18
1652431090000|2022-05-13 08:38:10|12157.7|12155.7|12157.3|12155.3|12159.5|12157.5|12156.5|12154.5|26
1652431100000|2022-05-13 08:38:20|12157|12155|12155.8|12153.8|12157.7|12155.7|12155.8|12153.8|3
1652431110000|2022-05-13 08:38:30|12155.4|12153.4|12158.2|12156.2|12158.3|12156.3|12155.4|12153.4|14
1652431120000|2022-05-13 08:38:40|12158.3|12156.3|12159.7|12157.7|12159.7|12157.7|12158|12156|38
1652431130000|2022-05-13 08:38:50|12158.9|12156.9|12159.7|12157.7|12159.7|12157.7|12158.4|12156.4|8
1652431140000|2022-05-13 08:39:00|12159.3|12157.3|12158|12156|12159.8|12157.8|12157.9|12155.9|54
1652431150000|2022-05-13 08:39:10|12158.2|12156.2|12151.5|12149.5|12158.2|12156.2|12151.3|12149.3|24
1652431160000|2022-05-13 08:39:20|12151.7|12149.7|12150.2|12148.2|12151.9|12149.9|12149.9|12147.9|14
1652431170000|2022-05-13 08:39:30|12150.5|12148.5|12149.3|12147.3|12150.5|12148.5|12148.9|12146.9|40
1652431180000|2022-05-13 08:39:40|12149.2|12147.2|12148.9|12146.9|12152.4|12150.4|12148.9|12146.9|31
1652431190000|2022-05-13 08:39:50|12148.7|12146.7|12149.4|12147.4|12150.7|12148.7|12148.7|12146.7|27
1652431200000|2022-05-13 08:40:00|12148.8|12146.8|12145.5|12143.5|12149.4|12147.4|12145.4|12143.4|54
1652431210000|2022-05-13 08:40:10|12145.4|12143.4|12149.2|12147.2|12149.5|12147.5|12145.3|12143.3|24
1652431220000|2022-05-13 08:40:20|12149.3|12147.3|12146.9|12144.9|12149.9|12147.9|12146.5|12144.5|25
1652431230000|2022-05-13 08:40:30|12147.5|12145.5|12144.3|12142.3|12147.5|12145.5|12143.8|12141.8|57
1652431240000|2022-05-13 08:40:40|12144.8|12142.8|12146.2|12144.2|12147.8|12145.8|12144.8|12142.8|33
1652431250000|2022-05-13 08:40:50|12146.5|12144.5|12149.3|12147.3|12149.3|12147.3|12146.4|12144.4|29
1652431260000|2022-05-13 08:41:00|12149.4|12147.4|12149.8|12147.8|12150.7|12148.7|12147.5|12145.5|16
1652431270000|2022-05-13 08:41:10|12148.9|12146.9|12147.4|12145.4|12149|12147|12147.4|12145.4|21
1652431280000|2022-05-13 08:41:20|12147.3|12145.3|12144.7|12142.7|12147.3|12145.3|12144.2|12142.2|68
1652431290000|2022-05-13 08:41:30|12145.3|12143.3|12144.3|12142.3|12145.3|12143.3|12143.2|12141.2|58
1652431300000|2022-05-13 08:41:40|12144.4|12142.4|12143.2|12141.2|12146.5|12144.5|12143.2|12141.2|31
1652431310000|2022-05-13 08:41:50|12142.8|12140.8|12146.2|12144.2|12146.5|12144.5|12142.7|12140.7|18
1652431320000|2022-05-13 08:42:00|12146.3|12144.3|12145|12143|12148.4|12146.4|12144.7|12142.7|27
1652431330000|2022-05-13 08:42:10|12145.2|12143.2|12145.7|12143.7|12146.9|12144.9|12145.2|12143.2|11
1652431340000|2022-05-13 08:42:20|12145.8|12143.8|12145.8|12143.8|12146.3|12144.3|12144.5|12142.5|10
1652431350000|2022-05-13 08:42:30|12145.9|12143.9|12148.3|12146.3|12148.3|12146.3|12144.8|12142.8|20
1652431360000|2022-05-13 08:42:40|12148.7|12146.7|12151.8|12149.8|12151.8|12149.8|12148.5|12146.5|28
1652431370000|2022-05-13 08:42:50|12151.5|12149.5|12150|12148|12151.7|12149.7|12149.4|12147.4|28
1652431380000|2022-05-13 08:43:00|12150.2|12148.2|12152.5|12150.5|12153.4|12151.4|12150.2|12148.2|28
1652431390000|2022-05-13 08:43:10|12152.4|12150.4|12143.8|12141.8|12152.5|12150.5|12142.7|12140.7|87
1652431400000|2022-05-13 08:43:20|12143.7|12141.7|12143.2|12141.2|12143.8|12141.8|12142.9|12140.9|13
1652431410000|2022-05-13 08:43:30|12143|12141|12144.3|12142.3|12145.3|12143.3|12142.7|12140.7|18
1652431420000|2022-05-13 08:43:40|12144.4|12142.4|12138.2|12136.2|12144.8|12142.8|12138.2|12136.2|56
1652431430000|2022-05-13 08:43:50|12138.5|12136.5|12140.8|12138.8|12140.8|12138.8|12137.8|12135.8|19
1652431440000|2022-05-13 08:44:00|12140.5|12138.5|12140.5|12138.5|12141.8|12139.8|12140|12138|15
1652431450000|2022-05-13 08:44:10|12140.3|12138.3|12138|12136|12140.3|12138.3|12137.8|12135.8|37
1652431460000|2022-05-13 08:44:20|12137.9|12135.9|12138.3|12136.3|12138.3|12136.3|12134.5|12132.5|82
1652431470000|2022-05-13 08:44:30|12138.5|12136.5|12137.3|12135.3|12138.8|12136.8|12137|12135|24
1652431480000|2022-05-13 08:44:40|12137.8|12135.8|12139.5|12137.5|12139.5|12137.5|12136.8|12134.8|15
1652431490000|2022-05-13 08:44:50|12139.7|12137.7|12139.2|12137.2|12141.7|12139.7|12139.2|12137.2|28
1652431500000|2022-05-13 08:45:00|12139|12137|12136.3|12134.3|12139.2|12137.2|12134.4|12132.4|34
1652431510000|2022-05-13 08:45:10|12136.4|12134.4|12138.5|12136.5|12138.5|12136.5|12134.9|12132.9|31
1652431520000|2022-05-13 08:45:20|12139|12137|12139.3|12137.3|12140.4|12138.4|12139|12137|16
1652431530000|2022-05-13 08:45:30|12139.7|12137.7|12140.2|12138.2|12140.5|12138.5|12139|12137|13
1652431540000|2022-05-13 08:45:40|12140|12138|12139.4|12137.4|12140.2|12138.2|12137.3|12135.3|27
1652431550000|2022-05-13 08:45:50|12139.5|12137.5|12140.5|12138.5|12141.4|12139.4|12139.5|12137.5|10
1652431560000|2022-05-13 08:46:00|12140.4|12138.4|12139|12137|12141.7|12139.7|12138.8|12136.8|17
1652431570000|2022-05-13 08:46:10|12139.5|12137.5|12140|12138|12140.3|12138.3|12137.9|12135.9|14
1652431580000|2022-05-13 08:46:20|12140.2|12138.2|12143|12141|12143.4|12141.4|12139|12137|23
1652431590000|2022-05-13 08:46:30|12143.3|12141.3|12142.8|12140.8|12144.8|12142.8|12142.7|12140.7|53
1652431600000|2022-05-13 08:46:40|12143.3|12141.3|12140|12138|12143.5|12141.5|12139.4|12137.4|26
1652431610000|2022-05-13 08:46:50|12139.9|12137.9|12140.8|12138.8|12140.8|12138.8|12139.7|12137.7|6
1652431620000|2022-05-13 08:47:00|12140.7|12138.7|12137.7|12135.7|12140.7|12138.7|12137.7|12135.7|26
1652431630000|2022-05-13 08:47:10|12137.5|12135.5|12134.5|12132.5|12138.2|12136.2|12134.4|12132.4|34
1652431640000|2022-05-13 08:47:20|12134.7|12132.7|12132.7|12130.7|12135|12133|12132.5|12130.5|37
1652431650000|2022-05-13 08:47:30|12132.5|12130.5|12131.2|12129.2|12133.3|12131.3|12130.7|12128.7|41
1652431660000|2022-05-13 08:47:40|12131.5|12129.5|12131.5|12129.5|12132.5|12130.5|12129.9|12127.9|57
1652431670000|2022-05-13 08:47:50|12131.3|12129.3|12126.9|12124.9|12131.3|12129.3|12125.4|12123.4|75
1652431680000|2022-05-13 08:48:00|12126.8|12124.8|12131|12129|12132.8|12130.8|12126.3|12124.3|56
1652431690000|2022-05-13 08:48:10|12130.4|12128.4|12126.8|12124.8|12130.7|12128.7|12126.8|12124.8|30
1652431700000|2022-05-13 08:48:20|12126.9|12124.9|12129|12127|12130.8|12128.8|12126.9|12124.9|27
1652431710000|2022-05-13 08:48:30|12129.2|12127.2|12129.8|12127.8|12130.5|12128.5|12128.4|12126.4|47
1652431720000|2022-05-13 08:48:40|12129.4|12127.4|12131.4|12129.4|12132.5|12130.5|12129.4|12127.4|14
1652431730000|2022-05-13 08:48:50|12131.5|12129.5|12134.4|12132.4|12134.4|12132.4|12131.3|12129.3|37
1652431740000|2022-05-13 08:49:00|12133.7|12131.7|12135.5|12133.5|12136|12134|12133.4|12131.4|24
1652431750000|2022-05-13 08:49:10|12135.7|12133.7|12132.4|12130.4|12135.9|12133.9|12131.9|12129.9|50
1652431760000|2022-05-13 08:49:20|12132.5|12130.5|12134.5|12132.5|12135.2|12133.2|12132.5|12130.5|26
1652431770000|2022-05-13 08:49:30|12134.7|12132.7|12131.3|12129.3|12134.9|12132.9|12130.7|12128.7|67
1652431780000|2022-05-13 08:49:40|12131.4|12129.4|12132|12130|12133.9|12131.9|12131.4|12129.4|24
1652431790000|2022-05-13 08:49:50|12131.9|12129.9|12130.7|12128.7|12131.9|12129.9|12130|12128|19
1652431800000|2022-05-13 08:50:00|12130.5|12128.5|12130.4|12128.4|12131.2|12129.2|12129.7|12127.7|14
1652431810000|2022-05-13 08:50:10|12130.5|12128.5|12131.7|12129.7|12133|12131|12130.4|12128.4|9
1652431820000|2022-05-13 08:50:20|12131.5|12129.5|12131.7|12129.7|12132.5|12130.5|12130.4|12128.4|42
1652431830000|2022-05-13 08:50:30|12131.3|12129.3|12133.7|12131.7|12134.7|12132.7|12130.8|12128.8|34
1652431840000|2022-05-13 08:50:40|12134.3|12132.3|12136|12134|12136.5|12134.5|12134.3|12132.3|33
1652431850000|2022-05-13 08:50:50|12136.2|12134.2|12139.3|12137.3|12140.3|12138.3|12136|12134|37
1652431860000|2022-05-13 08:51:00|12139.7|12137.7|12140.9|12138.9|12141.7|12139.7|12139.5|12137.5|31
1652431870000|2022-05-13 08:51:10|12139.8|12137.8|12139.9|12137.9|12142.2|12140.2|12139.5|12137.5|35
1652431880000|2022-05-13 08:51:20|12140|12138|12136.3|12134.3|12140.2|12138.2|12135.5|12133.5|23
1652431890000|2022-05-13 08:51:30|12136.2|12134.2|12134.3|12132.3|12136.2|12134.2|12133.8|12131.8|26
1652431900000|2022-05-13 08:51:40|12134.4|12132.4|12133.3|12131.3|12134.4|12132.4|12132.8|12130.8|20
1652431910000|2022-05-13 08:51:50|12133.2|12131.2|12134.7|12132.7|12134.7|12132.7|12132.9|12130.9|13
1652431920000|2022-05-13 08:52:00|12134.5|12132.5|12134.8|12132.8|12136.3|12134.3|12134.2|12132.2|8
1652431930000|2022-05-13 08:52:10|12134.9|12132.9|12132.8|12130.8|12135|12133|12131.9|12129.9|19
1652431940000|2022-05-13 08:52:20|12131.8|12129.8|12129.3|12127.3|12132|12130|12128.4|12126.4|43
1652431950000|2022-05-13 08:52:30|12130.9|12128.9|12129.2|12127.2|12132.2|12130.2|12128.7|12126.7|25
1652431960000|2022-05-13 08:52:40|12129|12127|12130.7|12128.7|12130.9|12128.9|12127.9|12125.9|17
1652431970000|2022-05-13 08:52:50|12130.5|12128.5|12130.5|12128.5|12132.2|12130.2|12129.3|12127.3|17
1652431980000|2022-05-13 08:53:00|12130.7|12128.7|12132.7|12130.7|12134.5|12132.5|12130.4|12128.4|21
1652431990000|2022-05-13 08:53:10|12132.8|12130.8|12133.8|12131.8|12134.7|12132.7|12132.7|12130.7|16
1652432000000|2022-05-13 08:53:20|12133.9|12131.9|12137.7|12135.7|12137.7|12135.7|12133.8|12131.8|7
1652432010000|2022-05-13 08:53:30|12138.2|12136.2|12139.2|12137.2|12139.4|12137.4|12137.3|12135.3|29
1652432020000|2022-05-13 08:53:40|12139.3|12137.3|12139.2|12137.2|12139.3|12137.3|12137.2|12135.2|13
1652432030000|2022-05-13 08:53:50|12138.5|12136.5|12140.5|12138.5|12140.5|12138.5|12138.4|12136.4|25
1652432040000|2022-05-13 08:54:00|12140.8|12138.8|12140.5|12138.5|12141.9|12139.9|12140|12138|25
1652432050000|2022-05-13 08:54:10|12140.7|12138.7|12140.7|12138.7|12140.9|12138.9|12139.9|12137.9|15
1652432060000|2022-05-13 08:54:20|12140.5|12138.5|12143.3|12141.3|12143.4|12141.4|12140.5|12138.5|28
1652432070000|2022-05-13 08:54:30|12143.4|12141.4|12144.3|12142.3|12144.7|12142.7|12142.3|12140.3|37
1652432080000|2022-05-13 08:54:40|12144.8|12142.8|12144.3|12142.3|12145.7|12143.7|12144.3|12142.3|18
1652432090000|2022-05-13 08:54:50|12144.4|12142.4|12143.5|12141.5|12144.4|12142.4|12142.9|12140.9|14
1652432100000|2022-05-13 08:55:00|12143.7|12141.7|12143|12141|12144.5|12142.5|12142.5|12140.5|9
1652432110000|2022-05-13 08:55:10|12142.9|12140.9|12142.8|12140.8|12143.2|12141.2|12141.4|12139.4|11
1652432120000|2022-05-13 08:55:20|12142.7|12140.7|12142.8|12140.8|12143.5|12141.5|12140.8|12138.8|19
1652432130000|2022-05-13 08:55:30|12143.2|12141.2|12145.8|12143.8|12146|12144|12142.8|12140.8|30
1652432140000|2022-05-13 08:55:40|12145.9|12143.9|12145|12143|12146|12144|12144.3|12142.3|36
1652432150000|2022-05-13 08:55:50|12145.2|12143.2|12146.2|12144.2|12146.9|12144.9|12145|12143|19
1652432160000|2022-05-13 08:56:00|12146.3|12144.3|12144.9|12142.9|12146.3|12144.3|12144.3|12142.3|23
1652432170000|2022-05-13 08:56:10|12145|12143|12142.4|12140.4|12146.2|12144.2|12142.4|12140.4|18
1652432180000|2022-05-13 08:56:20|12142.5|12140.5|12141|12139|12142.8|12140.8|12141|12139|21
1652432190000|2022-05-13 08:56:30|12140.7|12138.7|12139.9|12137.9|12140.8|12138.8|12139.5|12137.5|19
1652432200000|2022-05-13 08:56:40|12140.3|12138.3|12142.4|12140.4|12142.5|12140.5|12140.2|12138.2|21
1652432210000|2022-05-13 08:56:50|12141.9|12139.9|12138.8|12136.8|12141.9|12139.9|12138.3|12136.3|22
1652432220000|2022-05-13 08:57:00|12138.7|12136.7|12139.4|12137.4|12140.5|12138.5|12138.7|12136.7|21
1652432230000|2022-05-13 08:57:10|12139.5|12137.5|12140.9|12138.9|12143|12141|12139.4|12137.4|24
1652432240000|2022-05-13 08:57:20|12140.4|12138.4|12141.5|12139.5|12142.5|12140.5|12140|12138|8
1652432250000|2022-05-13 08:57:30|12141.4|12139.4|12141.5|12139.5|12142.5|12140.5|12141|12139|19
1652432260000|2022-05-13 08:57:40|12141.3|12139.3|12139.2|12137.2|12141.9|12139.9|12138.5|12136.5|15
1652432270000|2022-05-13 08:57:50|12139|12137|12135.7|12133.7|12139|12137|12135.7|12133.7|26
1652432280000|2022-05-13 08:58:00|12135.8|12133.8|12135.7|12133.7|12137|12135|12135.5|12133.5|28
1652432290000|2022-05-13 08:58:10|12135.8|12133.8|12135|12133|12135.9|12133.9|12134.7|12132.7|10
1652432300000|2022-05-13 08:58:20|12134.9|12132.9|12137.5|12135.5|12137.5|12135.5|12134.8|12132.8|13
1652432310000|2022-05-13 08:58:30|12137.4|12135.4|12139.3|12137.3|12139.3|12137.3|12136.4|12134.4|14
1652432320000|2022-05-13 08:58:40|12139.4|12137.4|12139|12137|12140.5|12138.5|12138.5|12136.5|7
1652432330000|2022-05-13 08:58:50|12139.3|12137.3|12141|12139|12141.5|12139.5|12139.3|12137.3|9
1652432340000|2022-05-13 08:59:00|12141.5|12139.5|12142.9|12140.9|12143.7|12141.7|12141.5|12139.5|45
1652432350000|2022-05-13 08:59:10|12141.7|12139.7|12143.7|12141.7|12143.9|12141.9|12139.8|12137.8|11
1652432360000|2022-05-13 08:59:20|12143.8|12141.8|12144.2|12142.2|12145|12143|12143.3|12141.3|7
1652432370000|2022-05-13 08:59:30|12144.3|12142.3|12143.2|12141.2|12144.7|12142.7|12141.4|12139.4|29
1652432380000|2022-05-13 08:59:40|12143.3|12141.3|12145.5|12143.5|12145.8|12143.8|12143|12141|34
1652432390000|2022-05-13 08:59:50|12145.7|12143.7|12145.7|12143.7|12145.9|12143.9|12145.4|12143.4|12
1652432400000|2022-05-13 09:00:00|12145.9|12143.9|12147.9|12145.9|12150|12148|12145.9|12143.9|74
1652432410000|2022-05-13 09:00:10|12147.8|12145.8|12147.2|12145.2|12148|12146|12147.2|12145.2|9
1652432420000|2022-05-13 09:00:20|12147.4|12145.4|12150.2|12148.2|12150.3|12148.3|12147.4|12145.4|19
1652432430000|2022-05-13 09:00:30|12150.3|12148.3|12151.3|12149.3|12151.3|12149.3|12149|12147|44
1652432440000|2022-05-13 09:00:40|12151|12149|12151.4|12149.4|12151.7|12149.7|12150.3|12148.3|31
1652432450000|2022-05-13 09:00:50|12151.3|12149.3|12148|12146|12152.3|12150.3|12148|12146|29
1652432460000|2022-05-13 09:01:00|12148.3|12146.3|12150.7|12148.7|12150.9|12148.9|12147.4|12145.4|28
1652432470000|2022-05-13 09:01:10|12150.8|12148.8|12149.9|12147.9|12150.8|12148.8|12148.3|12146.3|16
1652432480000|2022-05-13 09:01:20|12149.3|12147.3|12148|12146|12149.8|12147.8|12147.8|12145.8|14
1652432490000|2022-05-13 09:01:30|12148.2|12146.2|12149.4|12147.4|12149.9|12147.9|12148.2|12146.2|17
1652432500000|2022-05-13 09:01:40|12149|12147|12149|12147|12149.8|12147.8|12147.8|12145.8|11
1652432510000|2022-05-13 09:01:50|12149.4|12147.4|12151|12149|12151.4|12149.4|12148|12146|13
1652432520000|2022-05-13 09:02:00|12151.2|12149.2|12152.9|12150.9|12152.9|12150.9|12151.2|12149.2|22
1652432530000|2022-05-13 09:02:10|12153|12151|12151|12149|12154.3|12152.3|12150.7|12148.7|27
1652432540000|2022-05-13 09:02:20|12151.3|12149.3|12148.2|12146.2|12152|12150|12147.9|12145.9|14
1652432550000|2022-05-13 09:02:30|12148.3|12146.3|12149.3|12147.3|12152|12150|12148|12146|17
1652432560000|2022-05-13 09:02:40|12149.4|12147.4|12151.5|12149.5|12151.9|12149.9|12149.3|12147.3|13
1652432570000|2022-05-13 09:02:50|12151.9|12149.9|12150|12148|12151.9|12149.9|12149.9|12147.9|10
1652432580000|2022-05-13 09:03:00|12150.2|12148.2|12150.5|12148.5|12151.9|12149.9|12150.2|12148.2|7
1652432590000|2022-05-13 09:03:10|12150.4|12148.4|12150.8|12148.8|12151.7|12149.7|12150.3|12148.3|14
1652432600000|2022-05-13 09:03:20|12151.3|12149.3|12152.5|12150.5|12152.9|12150.9|12151.3|12149.3|12
1652432610000|2022-05-13 09:03:30|12152.7|12150.7|12152.5|12150.5|12154|12152|12152.5|12150.5|12
1652432620000|2022-05-13 09:03:40|12152.4|12150.4|12152.8|12150.8|12153.5|12151.5|12152|12150|11
1652432630000|2022-05-13 09:03:50|12152.7|12150.7|12154.2|12152.2|12154.2|12152.2|12152.5|12150.5|8
1652432640000|2022-05-13 09:04:00|12155|12153|12153.9|12151.9|12155.5|12153.5|12152.8|12150.8|63
1652432650000|2022-05-13 09:04:10|12154.3|12152.3|12160.2|12158.2|12160.2|12158.2|12154|12152|62
1652432660000|2022-05-13 09:04:20|12160|12158|12157.4|12155.4|12160|12158|12155.8|12153.8|20
1652432670000|2022-05-13 09:04:30|12157.9|12155.9|12156.8|12154.8|12158|12156|12156.4|12154.4|18
1652432680000|2022-05-13 09:04:40|12156.7|12154.7|12155.8|12153.8|12157.8|12155.8|12155.7|12153.7|8
1652432690000|2022-05-13 09:04:50|12155.5|12153.5|12156|12154|12156.4|12154.4|12155.4|12153.4|9
1652432700000|2022-05-13 09:05:00|12156.4|12154.4|12157.9|12155.9|12158.7|12156.7|12156.4|12154.4|17
1652432710000|2022-05-13 09:05:10|12157.8|12155.8|12158|12156|12158.7|12156.7|12157.8|12155.8|14
1652432720000|2022-05-13 09:05:20|12158.2|12156.2|12153.9|12151.9|12158.3|12156.3|12153.7|12151.7|20
1652432730000|2022-05-13 09:05:30|12154|12152|12154.3|12152.3|12155|12153|12154|12152|4
1652432740000|2022-05-13 09:05:40|12154.2|12152.2|12154.7|12152.7|12156.2|12154.2|12154.2|12152.2|11
1652432750000|2022-05-13 09:05:50|12156.9|12154.9|12156.3|12154.3|12156.9|12154.9|12156|12154|12
1652432760000|2022-05-13 09:06:00|12156.4|12154.4|12155.8|12153.8|12157.8|12155.8|12155.5|12153.5|44
1652432770000|2022-05-13 09:06:10|12155.3|12153.3|12150.5|12148.5|12155.5|12153.5|12150.5|12148.5|28
1652432780000|2022-05-13 09:06:20|12150.4|12148.4|12152.7|12150.7|12153.2|12151.2|12150.4|12148.4|17
1652432790000|2022-05-13 09:06:30|12153|12151|12155.3|12153.3|12156.2|12154.2|12152.7|12150.7|54
1652432800000|2022-05-13 09:06:40|12155.2|12153.2|12152.4|12150.4|12156.5|12154.5|12152.4|12150.4|45
1652432810000|2022-05-13 09:06:50|12152.5|12150.5|12155|12153|12155|12153|12152.5|12150.5|20
1652432820000|2022-05-13 09:07:00|12154.9|12152.9|12155.5|12153.5|12156.2|12154.2|12154.8|12152.8|8
1652432830000|2022-05-13 09:07:10|12156.5|12154.5|12154.5|12152.5|12156.5|12154.5|12154.2|12152.2|60
1652432840000|2022-05-13 09:07:20|12155.3|12153.3|12155.2|12153.2|12155.9|12153.9|12154.7|12152.7|3
1652432850000|2022-05-13 09:07:30|12156.4|12154.4|12157.7|12155.7|12157.8|12155.8|12156.3|12154.3|20
1652432860000|2022-05-13 09:07:40|12157.4|12155.4|12157|12155|12157.5|12155.5|12156.9|12154.9|6
1652432870000|2022-05-13 09:07:50|12157.2|12155.2|12157.3|12155.3|12157.3|12155.3|12156.7|12154.7|13
1652432880000|2022-05-13 09:08:00|12157.5|12155.5|12163.3|12161.3|12163.5|12161.5|12157.5|12155.5|88
1652432890000|2022-05-13 09:08:10|12163.5|12161.5|12164.4|12162.4|12164.4|12162.4|12163|12161|29
1652432900000|2022-05-13 09:08:20|12164.7|12162.7|12162.3|12160.3|12164.7|12162.7|12161.5|12159.5|19
1652432910000|2022-05-13 09:08:30|12162.2|12160.2|12163.2|12161.2|12163.8|12161.8|12161.7|12159.7|13
1652432920000|2022-05-13 09:08:40|12163|12161|12162.9|12160.9|12163.4|12161.4|12162.7|12160.7|8
1652432930000|2022-05-13 09:08:50|12162.8|12160.8|12163.2|12161.2|12163.7|12161.7|12162.4|12160.4|25
1652432940000|2022-05-13 09:09:00|12163|12161|12164.9|12162.9|12164.9|12162.9|12163|12161|15
1652432950000|2022-05-13 09:09:10|12164|12162|12162.2|12160.2|12164|12162|12162|12160|30
1652432960000|2022-05-13 09:09:20|12162.3|12160.3|12164.5|12162.5|12164.5|12162.5|12162.2|12160.2|41
1652432970000|2022-05-13 09:09:30|12164.7|12162.7|12165|12163|12165.4|12163.4|12164.5|12162.5|12
1652432980000|2022-05-13 09:09:40|12165.2|12163.2|12165|12163|12165.4|12163.4|12165|12163|8
1652432990000|2022-05-13 09:09:50|12165.2|12163.2|12165.4|12163.4|12165.9|12163.9|12164.7|12162.7|30
1652433000000|2022-05-13 09:10:00|12165.5|12163.5|12164.3|12162.3|12166.4|12164.4|12162.9|12160.9|59
1652433010000|2022-05-13 09:10:10|12164.4|12162.4|12164.4|12162.4|12164.4|12162.4|12163.2|12161.2|10
1652433020000|2022-05-13 09:10:20|12164.3|12162.3|12163.7|12161.7|12164.5|12162.5|12163.3|12161.3|12
1652433030000|2022-05-13 09:10:30|12163.8|12161.8|12163.5|12161.5|12164.7|12162.7|12163|12161|32
1652433040000|2022-05-13 09:10:40|12163.4|12161.4|12162.7|12160.7|12164|12162|12162.7|12160.7|23
1652433050000|2022-05-13 09:10:50|12161.8|12159.8|12161.8|12159.8|12162|12160|12160.8|12158.8|23
1652433060000|2022-05-13 09:11:00|12162|12160|12161.4|12159.4|12162.2|12160.2|12160.8|12158.8|22
1652433070000|2022-05-13 09:11:10|12161|12159|12161.9|12159.9|12162.2|12160.2|12160.4|12158.4|27
1652433080000|2022-05-13 09:11:20|12161.8|12159.8|12162|12160|12162.3|12160.3|12161.3|12159.3|13
1652433090000|2022-05-13 09:11:30|12161.3|12159.3|12160.8|12158.8|12161.3|12159.3|12160.4|12158.4|38
1652433100000|2022-05-13 09:11:40|12160.7|12158.7|12160.8|12158.8|12161.2|12159.2|12160.5|12158.5|15
1652433110000|2022-05-13 09:11:50|12160.7|12158.7|12159.4|12157.4|12160.8|12158.8|12157.9|12155.9|64
1652433120000|2022-05-13 09:12:00|12159.3|12157.3|12159.2|12157.2|12160.9|12158.9|12159.2|12157.2|21
1652433130000|2022-05-13 09:12:10|12159.3|12157.3|12162.8|12160.8|12163|12161|12159.2|12157.2|35
1652433140000|2022-05-13 09:12:20|12162.9|12160.9|12162.8|12160.8|12163.3|12161.3|12161.8|12159.8|22
1652433150000|2022-05-13 09:12:30|12162.9|12160.9|12162.3|12160.3|12163.3|12161.3|12161.5|12159.5|5
1652433160000|2022-05-13 09:12:40|12162.4|12160.4|12163.3|12161.3|12163.5|12161.5|12161.3|12159.3|7
1652433170000|2022-05-13 09:12:50|12163.2|12161.2|12159.9|12157.9|12163.2|12161.2|12159.5|12157.5|20
1652433180000|2022-05-13 09:13:00|12160|12158|12159.7|12157.7|12160.5|12158.5|12159.7|12157.7|10
1652433190000|2022-05-13 09:13:10|12159.8|12157.8|12159|12157|12160|12158|12158.3|12156.3|13
1652433200000|2022-05-13 09:13:20|12158.9|12156.9|12159|12157|12159|12157|12158.3|12156.3|4
1652433210000|2022-05-13 09:13:30|12158.8|12156.8|12157.2|12155.2|12159|12157|12156.2|12154.2|21
1652433220000|2022-05-13 09:13:40|12156.8|12154.8|12157|12155|12158.4|12156.4|12156.8|12154.8|15
1652433230000|2022-05-13 09:13:50|12156.9|12154.9|12157.8|12155.8|12158.5|12156.5|12156.9|12154.9|25
1652433240000|2022-05-13 09:14:00|12158.4|12156.4|12156.5|12154.5|12158.5|12156.5|12156.4|12154.4|15
1652433250000|2022-05-13 09:14:10|12156.7|12154.7|12158.4|12156.4|12158.7|12156.7|12156.7|12154.7|13
1652433260000|2022-05-13 09:14:20|12158.9|12156.9|12158.4|12156.4|12158.9|12156.9|12157.9|12155.9|8
1652433270000|2022-05-13 09:14:30|12158.3|12156.3|12157.7|12155.7|12158.5|12156.5|12157.5|12155.5|3
1652433280000|2022-05-13 09:14:40|12157.8|12155.8|12157.3|12155.3|12158.4|12156.4|12157.3|12155.3|14
1652433290000|2022-05-13 09:14:50|12157.7|12155.7|12157.8|12155.8|12158.7|12156.7|12157.4|12155.4|7
1652433300000|2022-05-13 09:15:00|12157.5|12155.5|12159.9|12157.9|12160|12158|12157.5|12155.5|14
1652433310000|2022-05-13 09:15:10|12160|12158|12157.5|12155.5|12160|12158|12157.3|12155.3|8
1652433320000|2022-05-13 09:15:20|12157.4|12155.4|12157.3|12155.3|12157.9|12155.9|12156.7|12154.7|10
1652433330000|2022-05-13 09:15:30|12157.4|12155.4|12156.3|12154.3|12157.4|12155.4|12155.9|12153.9|5
1652433340000|2022-05-13 09:15:40|12156.2|12154.2|12156.9|12154.9|12157|12155|12156|12154|8
1652433350000|2022-05-13 09:15:50|12157|12155|12156.4|12154.4|12157.7|12155.7|12156.4|12154.4|7
1652433360000|2022-05-13 09:16:00|12156.5|12154.5|12159.8|12157.8|12160|12158|12155.8|12153.8|21
1652433370000|2022-05-13 09:16:10|12159.9|12157.9|12159|12157|12160.7|12158.7|12159|12157|38
1652433380000|2022-05-13 09:16:20|12158.9|12156.9|12156.8|12154.8|12159.2|12157.2|12156.7|12154.7|8
1652433390000|2022-05-13 09:16:30|12156|12154|12156.4|12154.4|12157.5|12155.5|12156|12154|6
1652433400000|2022-05-13 09:16:40|12156.9|12154.9|12156.7|12154.7|12157|12155|12155.2|12153.2|15
1652433410000|2022-05-13 09:16:50|12156.5|12154.5|12155.2|12153.2|12156.7|12154.7|12155.2|12153.2|6
1652433420000|2022-05-13 09:17:00|12155|12153|12152|12150|12155|12153|12152|12150|31
1652433430000|2022-05-13 09:17:10|12152.2|12150.2|12152.2|12150.2|12153.3|12151.3|12151.8|12149.8|10
1652433440000|2022-05-13 09:17:20|12151.8|12149.8|12151.2|12149.2|12152.4|12150.4|12150.9|12148.9|26
1652433450000|2022-05-13 09:17:30|12151|12149|12151.2|12149.2|12151.5|12149.5|12149.7|12147.7|40
1652433460000|2022-05-13 09:17:40|12151|12149|12151|12149|12152|12150|12150.8|12148.8|44
1652433470000|2022-05-13 09:17:50|12151.2|12149.2|12151.7|12149.7|12151.9|12149.9|12151|12149|5
1652433480000|2022-05-13 09:18:00|12151.4|12149.4|12152.4|12150.4|12152.5|12150.5|12150.8|12148.8|24
1652433490000|2022-05-13 09:18:10|12152|12150|12151.2|12149.2|12152.2|12150.2|12151.2|12149.2|3
1652433500000|2022-05-13 09:18:20|12151.4|12149.4|12152.4|12150.4|12153.7|12151.7|12151.4|12149.4|16
1652433510000|2022-05-13 09:18:30|12152.5|12150.5|12153.4|12151.4|12153.5|12151.5|12151.9|12149.9|8
1652433520000|2022-05-13 09:18:40|12153|12151|12155.8|12153.8|12155.9|12153.9|12153|12151|29
1652433530000|2022-05-13 09:18:50|12156|12154|12155.3|12153.3|12156|12154|12153.8|12151.8|30
1652433540000|2022-05-13 09:19:00|12155.5|12153.5|12155.5|12153.5|12155.8|12153.8|12155|12153|10
1652433550000|2022-05-13 09:19:10|12155.7|12153.7|12157.3|12155.3|12158.8|12156.8|12155.7|12153.7|42
1652433560000|2022-05-13 09:19:20|12157|12155|12156.8|12154.8|12158|12156|12156.7|12154.7|11
1652433570000|2022-05-13 09:19:30|12156.9|12154.9|12158.2|12156.2|12158.3|12156.3|12156.9|12154.9|6
1652433580000|2022-05-13 09:19:40|12157.7|12155.7|12156.9|12154.9|12157.9|12155.9|12156.3|12154.3|13
1652433590000|2022-05-13 09:19:50|12157.3|12155.3|12156.9|12154.9|12157.8|12155.8|12156.4|12154.4|16
1652433600000|2022-05-13 09:20:00|12157|12155|12157.5|12155.5|12157.8|12155.8|12157|12155|4
1652433610000|2022-05-13 09:20:10|12157.4|12155.4|12157|12155|12158.3|12156.3|12157|12155|5
1652433620000|2022-05-13 09:20:20|12157.2|12155.2|12156|12154|12157.9|12155.9|12156|12154|23
1652433630000|2022-05-13 09:20:30|12156.2|12154.2|12157.4|12155.4|12158.2|12156.2|12155.3|12153.3|12
1652433640000|2022-05-13 09:20:40|12157.2|12155.2|12156.3|12154.3|12157.4|12155.4|12155.7|12153.7|11
1652433650000|2022-05-13 09:20:50|12156.4|12154.4|12156.9|12154.9|12157.4|12155.4|12155.7|12153.7|11
1652433660000|2022-05-13 09:21:00|12156.8|12154.8|12157.3|12155.3|12157.7|12155.7|12156|12154|9
1652433670000|2022-05-13 09:21:10|12157.2|12155.2|12157|12155|12157.7|12155.7|12155.9|12153.9|7
1652433680000|2022-05-13 09:21:20|12157.2|12155.2|12157.7|12155.7|12157.7|12155.7|12156.3|12154.3|0
1652433690000|2022-05-13 09:21:30|12157.8|12155.8|12157|12155|12158|12156|12156.9|12154.9|5
1652433700000|2022-05-13 09:21:40|12156.9|12154.9|12156.8|12154.8|12157.8|12155.8|12156.5|12154.5|5
1652433710000|2022-05-13 09:21:50|12156.5|12154.5|12158|12156|12158|12156|12156.3|12154.3|13
1652433720000|2022-05-13 09:22:00|12158.2|12156.2|12157|12155|12158.2|12156.2|12156.5|12154.5|36
1652433730000|2022-05-13 09:22:10|12157.2|12155.2|12157.9|12155.9|12158.2|12156.2|12157|12155|11
1652433740000|2022-05-13 09:22:20|12157.5|12155.5|12154.9|12152.9|12157.5|12155.5|12154.4|12152.4|17
1652433750000|2022-05-13 09:22:30|12155|12153|12156.7|12154.7|12156.9|12154.9|12154.9|12152.9|3
1652433760000|2022-05-13 09:22:40|12156.5|12154.5|12156.3|12154.3|12157.3|12155.3|12156.2|12154.2|8
1652433770000|2022-05-13 09:22:50|12156.2|12154.2|12154.5|12152.5|12156.2|12154.2|12153.8|12151.8|19
1652433780000|2022-05-13 09:23:00|12154.7|12152.7|12156.5|12154.5|12157.2|12155.2|12154.7|12152.7|12
1652433790000|2022-05-13 09:23:10|12156.2|12154.2|12154.5|12152.5|12156.3|12154.3|12154.2|12152.2|8
1652433800000|2022-05-13 09:23:20|12154.8|12152.8|12156|12154|12156|12154|12154.8|12152.8|12
1652433810000|2022-05-13 09:23:30|12155.9|12153.9|12156.5|12154.5|12156.5|12154.5|12155|12153|5
1652433820000|2022-05-13 09:23:40|12157.7|12155.7|12156.8|12154.8|12158.2|12156.2|12156.7|12154.7|77
1652433830000|2022-05-13 09:23:50|12156.9|12154.9|12157.5|12155.5|12157.7|12155.7|12155.8|12153.8|5
1652433840000|2022-05-13 09:24:00|12157.8|12155.8|12157.8|12155.8|12158.7|12156.7|12157.3|12155.3|15
1652433850000|2022-05-13 09:24:10|12157.5|12155.5|12157|12155|12158.4|12156.4|12156|12154|38
1652433860000|2022-05-13 09:24:20|12157.2|12155.2|12158.4|12156.4|12158.5|12156.5|12156.7|12154.7|19
1652433870000|2022-05-13 09:24:30|12158.3|12156.3|12157.7|12155.7|12158.5|12156.5|12157.7|12155.7|3
1652433880000|2022-05-13 09:24:40|12157.5|12155.5|12154.7|12152.7|12158.7|12156.7|12154.4|12152.4|75
1652433890000|2022-05-13 09:24:50|12154.5|12152.5|12155.4|12153.4|12155.5|12153.5|12154.5|12152.5|4
1652433900000|2022-05-13 09:25:00|12155.2|12153.2|12156.8|12154.8|12156.8|12154.8|12153.2|12151.2|38
1652433910000|2022-05-13 09:25:10|12156.7|12154.7|12156.8|12154.8|12157.3|12155.3|12155.8|12153.8|11
1652433920000|2022-05-13 09:25:20|12156.7|12154.7|12155.8|12153.8|12157.9|12155.9|12155.4|12153.4|9
1652433930000|2022-05-13 09:25:30|12155.9|12153.9|12156.9|12154.9|12156.9|12154.9|12154.5|12152.5|8
1652433940000|2022-05-13 09:25:40|12157|12155|12157|12155|12157|12155|12157|12155|0
1652433950000|2022-05-13 09:25:50|12157.2|12155.2|12157.2|12155.2|12157.2|12155.2|12157.2|12155.2|0
1652433960000|2022-05-13 09:26:00|12158.2|12156.2|12157.5|12155.5|12158.3|12156.3|12156.9|12154.9|19
1652433970000|2022-05-13 09:26:10|12157.7|12155.7|12162.8|12160.8|12163|12161|12157.4|12155.4|63
1652433980000|2022-05-13 09:26:20|12164.8|12162.8|12167.2|12165.2|12168.3|12166.3|12164.8|12162.8|168
1652433990000|2022-05-13 09:26:30|12166.9|12164.9|12168.2|12166.2|12168.4|12166.4|12166.4|12164.4|97
1652434000000|2022-05-13 09:26:40|12168|12166|12172.8|12170.8|12172.8|12170.8|12167.9|12165.9|119
1652434010000|2022-05-13 09:26:50|12172.7|12170.7|12171.3|12169.3|12173.3|12171.3|12171.3|12169.3|28
1652434020000|2022-05-13 09:27:00|12171.4|12169.4|12172.8|12170.8|12172.8|12170.8|12170.7|12168.7|27
1652434030000|2022-05-13 09:27:10|12172.7|12170.7|12172.3|12170.3|12173.5|12171.5|12172.2|12170.2|27
1652434040000|2022-05-13 09:27:20|12171.3|12169.3|12167|12165|12172.4|12170.4|12166.8|12164.8|91
1652434050000|2022-05-13 09:27:30|12166.9|12164.9|12158|12156|12166.9|12164.9|12157.7|12155.7|280
1652434060000|2022-05-13 09:27:40|12158.2|12156.2|12159.3|12157.3|12160.9|12158.9|12158|12156|36
1652434070000|2022-05-13 09:27:50|12159.4|12157.4|12160.5|12158.5|12161.5|12159.5|12158.8|12156.8|15
1652434080000|2022-05-13 09:28:00|12160.7|12158.7|12158.5|12156.5|12161.2|12159.2|12158.5|12156.5|16
1652434090000|2022-05-13 09:28:10|12158.4|12156.4|12156.5|12154.5|12158.4|12156.4|12156.2|12154.2|40
1652434100000|2022-05-13 09:28:20|12156.7|12154.7|12153.9|12151.9|12156.8|12154.8|12153.2|12151.2|37
1652434110000|2022-05-13 09:28:30|12154|12152|12148.9|12146.9|12154.2|12152.2|12148.9|12146.9|72
1652434120000|2022-05-13 09:28:40|12148.7|12146.7|12146.9|12144.9|12149.3|12147.3|12145|12143|77
1652434130000|2022-05-13 09:28:50|12146.8|12144.8|12148.5|12146.5|12149.5|12147.5|12146|12144|34
1652434140000|2022-05-13 09:29:00|12148.3|12146.3|12144.8|12142.8|12148.9|12146.9|12143.7|12141.7|39
1652434150000|2022-05-13 09:29:10|12144.7|12142.7|12144.8|12142.8|12144.9|12142.9|12142.9|12140.9|36
1652434160000|2022-05-13 09:29:20|12144.7|12142.7|12144.3|12142.3|12145.7|12143.7|12143.5|12141.5|30
1652434170000|2022-05-13 09:29:30|12144.2|12142.2|12146.2|12144.2|12146.4|12144.4|12144|12142|15
1652434180000|2022-05-13 09:29:40|12146|12144|12147.5|12145.5|12147.9|12145.9|12145.9|12143.9|13
1652434190000|2022-05-13 09:29:50|12147.4|12145.4|12147.5|12145.5|12148|12146|12145.9|12143.9|18
1652434200000|2022-05-13 09:30:00|12147.3|12145.3|12149.8|12147.8|12150.3|12148.3|12146.4|12144.4|37
1652434210000|2022-05-13 09:30:10|12149.7|12147.7|12148.7|12146.7|12149.7|12147.7|12147.5|12145.5|16
1652434220000|2022-05-13 09:30:20|12148.5|12146.5|12148.2|12146.2|12148.7|12146.7|12147.2|12145.2|9
1652434230000|2022-05-13 09:30:30|12148|12146|12144.5|12142.5|12149.7|12147.7|12144.5|12142.5|18
1652434240000|2022-05-13 09:30:40|12144.4|12142.4|12143.3|12141.3|12144.4|12142.4|12142.8|12140.8|35
1652434250000|2022-05-13 09:30:50|12143.7|12141.7|12139.4|12137.4|12143.7|12141.7|12139.4|12137.4|52
1652434260000|2022-05-13 09:31:00|12139.5|12137.5|12137.9|12135.9|12140.2|12138.2|12137.8|12135.8|53
1652434270000|2022-05-13 09:31:10|12138.3|12136.3|12138.9|12136.9|12139.2|12137.2|12138.2|12136.2|22
1652434280000|2022-05-13 09:31:20|12139.2|12137.2|12136.5|12134.5|12139.9|12137.9|12135.9|12133.9|27
1652434290000|2022-05-13 09:31:30|12136.7|12134.7|12135.5|12133.5|12136.8|12134.8|12134.9|12132.9|17
1652434300000|2022-05-13 09:31:40|12135.7|12133.7|12136.3|12134.3|12136.5|12134.5|12134.5|12132.5|27
1652434310000|2022-05-13 09:31:50|12136|12134|12137.3|12135.3|12137.4|12135.4|12136|12134|4
1652434320000|2022-05-13 09:32:00|12137.4|12135.4|12138.2|12136.2|12138.5|12136.5|12137.3|12135.3|19
1652434330000|2022-05-13 09:32:10|12138.5|12136.5|12137.3|12135.3|12139.8|12137.8|12137|12135|22
1652434340000|2022-05-13 09:32:20|12137.4|12135.4|12139.9|12137.9|12140.2|12138.2|12137|12135|12
1652434350000|2022-05-13 09:32:30|12140|12138|12138.8|12136.8|12140.2|12138.2|12138.2|12136.2|16
1652434360000|2022-05-13 09:32:40|12138.9|12136.9|12138.7|12136.7|12139.8|12137.8|12138.2|12136.2|22
1652434370000|2022-05-13 09:32:50|12138.5|12136.5|12140.3|12138.3|12140.5|12138.5|12138.5|12136.5|11
1652434380000|2022-05-13 09:33:00|12140.2|12138.2|12139.8|12137.8|12140.4|12138.4|12139|12137|13
1652434390000|2022-05-13 09:33:10|12139.9|12137.9|12138.5|12136.5|12140.3|12138.3|12138|12136|11
1652434400000|2022-05-13 09:33:20|12138.2|12136.2|12140.2|12138.2|12140.2|12138.2|12138.2|12136.2|24
1652434410000|2022-05-13 09:33:30|12140.3|12138.3|12140.2|12138.2|12140.8|12138.8|12140|12138|5
1652434420000|2022-05-13 09:33:40|12140.3|12138.3|12138.8|12136.8|12140.5|12138.5|12138.8|12136.8|14
1652434430000|2022-05-13 09:33:50|12139|12137|12137.4|12135.4|12139|12137|12136|12134|22
1652434440000|2022-05-13 09:34:00|12137.5|12135.5|12137.7|12135.7|12138|12136|12137.2|12135.2|18
1652434450000|2022-05-13 09:34:10|12137.5|12135.5|12133.4|12131.4|12137.5|12135.5|12133.4|12131.4|40
1652434460000|2022-05-13 09:34:20|12133.5|12131.5|12134.4|12132.4|12134.5|12132.5|12133.2|12131.2|27
1652434470000|2022-05-13 09:34:30|12134.3|12132.3|12134.9|12132.9|12135.5|12133.5|12132.8|12130.8|52
1652434480000|2022-05-13 09:34:40|12134.8|12132.8|12137.5|12135.5|12137.7|12135.7|12134|12132|11
1652434490000|2022-05-13 09:34:50|12137.2|12135.2|12137.9|12135.9|12138.2|12136.2|12137.2|12135.2|13
1652434500000|2022-05-13 09:35:00|12138|12136|12140.5|12138.5|12140.5|12138.5|12138|12136|9
1652434510000|2022-05-13 09:35:10|12140.4|12138.4|12139.8|12137.8|12141.4|12139.4|12139.8|12137.8|25
1652434520000|2022-05-13 09:35:20|12139.7|12137.7|12140.3|12138.3|12140.7|12138.7|12138.8|12136.8|14
1652434530000|2022-05-13 09:35:30|12140.5|12138.5|12137.9|12135.9|12140.5|12138.5|12137.9|12135.9|13
1652434540000|2022-05-13 09:35:40|12138|12136|12136.8|12134.8|12138.7|12136.7|12136.5|12134.5|22
1652434550000|2022-05-13 09:35:50|12137.2|12135.2|12139.3|12137.3|12139.3|12137.3|12136.8|12134.8|9
1652434560000|2022-05-13 09:36:00|12139.2|12137.2|12137.8|12135.8|12139.7|12137.7|12137.8|12135.8|4
1652434570000|2022-05-13 09:36:10|12137.9|12135.9|12137.7|12135.7|12138.3|12136.3|12136.9|12134.9|8
1652434580000|2022-05-13 09:36:20|12137.5|12135.5|12135.8|12133.8|12137.5|12135.5|12135.7|12133.7|7
1652434590000|2022-05-13 09:36:30|12135.9|12133.9|12135.4|12133.4|12136.4|12134.4|12134.8|12132.8|12
1652434600000|2022-05-13 09:36:40|12135.5|12133.5|12134.4|12132.4|12137|12135|12134.4|12132.4|11
1652434610000|2022-05-13 09:36:50|12133.7|12131.7|12135.2|12133.2|12135.2|12133.2|12133.2|12131.2|23
1652434620000|2022-05-13 09:37:00|12135.3|12133.3|12133.7|12131.7|12136.8|12134.8|12133.5|12131.5|19
1652434630000|2022-05-13 09:37:10|12134.4|12132.4|12133|12131|12134.8|12132.8|12132.8|12130.8|15
1652434640000|2022-05-13 09:37:20|12132.9|12130.9|12130.5|12128.5|12133.8|12131.8|12129.3|12127.3|78
1652434650000|2022-05-13 09:37:30|12132|12130|12130.7|12128.7|12133.3|12131.3|12130.7|12128.7|23
1652434660000|2022-05-13 09:37:40|12131.2|12129.2|12129.7|12127.7|12131.2|12129.2|12129.3|12127.3|24
1652434670000|2022-05-13 09:37:50|12129.4|12127.4|12133.8|12131.8|12134.2|12132.2|12129.4|12127.4|36
1652434680000|2022-05-13 09:38:00|12133.7|12131.7|12132.5|12130.5|12135|12133|12130.2|12128.2|51
1652434690000|2022-05-13 09:38:10|12132.7|12130.7|12134.2|12132.2|12134.5|12132.5|12132.7|12130.7|25
1652434700000|2022-05-13 09:38:20|12134.4|12132.4|12136.3|12134.3|12136.3|12134.3|12134.3|12132.3|8
1652434710000|2022-05-13 09:38:30|12136.4|12134.4|12137.2|12135.2|12137.4|12135.4|12136.4|12134.4|6
1652434720000|2022-05-13 09:38:40|12137|12135|12137.8|12135.8|12138|12136|12136.5|12134.5|12
1652434730000|2022-05-13 09:38:50|12138.5|12136.5|12139.2|12137.2|12139.4|12137.4|12137.4|12135.4|31
1652434740000|2022-05-13 09:39:00|12138.9|12136.9|12136.7|12134.7|12139.4|12137.4|12136.5|12134.5|23
1652434750000|2022-05-13 09:39:10|12136.5|12134.5|12137.4|12135.4|12138.7|12136.7|12136.5|12134.5|38
1652434760000|2022-05-13 09:39:20|12137.7|12135.7|12137.4|12135.4|12138.8|12136.8|12137.2|12135.2|7
1652434770000|2022-05-13 09:39:30|12137.7|12135.7|12134|12132|12137.8|12135.8|12133.8|12131.8|18
1652434780000|2022-05-13 09:39:40|12134.3|12132.3|12130.8|12128.8|12134.3|12132.3|12130.7|12128.7|12
1652434790000|2022-05-13 09:39:50|12131|12129|12134|12132|12134.2|12132.2|12130.8|12128.8|7
1652434800000|2022-05-13 09:40:00|12134.2|12132.2|12135.9|12133.9|12136|12134|12132.3|12130.3|23
1652434810000|2022-05-13 09:40:10|12136|12134|12136.7|12134.7|12136.7|12134.7|12135.5|12133.5|5
1652434820000|2022-05-13 09:40:20|12136.8|12134.8|12134.9|12132.9|12137.8|12135.8|12134.8|12132.8|9
1652434830000|2022-05-13 09:40:30|12135|12133|12135.2|12133.2|12136|12134|12134.7|12132.7|12
1652434840000|2022-05-13 09:40:40|12134.5|12132.5|12134.8|12132.8|12135.5|12133.5|12134.4|12132.4|8
1652434850000|2022-05-13 09:40:50|12134.9|12132.9|12135.8|12133.8|12136|12134|12134.5|12132.5|0
1652434860000|2022-05-13 09:41:00|12136|12134|12136.4|12134.4|12137|12135|12135.8|12133.8|12
1652434870000|2022-05-13 09:41:10|12136.5|12134.5|12135.2|12133.2|12136.7|12134.7|12134.8|12132.8|1
1652434880000|2022-05-13 09:41:20|12134.5|12132.5|12132.3|12130.3|12134.5|12132.5|12132.2|12130.2|15
1652434890000|2022-05-13 09:41:30|12132.4|12130.4|12131.4|12129.4|12132.4|12130.4|12130.5|12128.5|8
1652434900000|2022-05-13 09:41:40|12131.3|12129.3|12134.5|12132.5|12134.5|12132.5|12130.5|12128.5|17
1652434910000|2022-05-13 09:41:50|12134.4|12132.4|12132.7|12130.7|12134.4|12132.4|12132.7|12130.7|4
1652434920000|2022-05-13 09:42:00|12132.8|12130.8|12133.8|12131.8|12135.5|12133.5|12132.7|12130.7|10
1652434930000|2022-05-13 09:42:10|12134.2|12132.2|12133.8|12131.8|12134.9|12132.9|12132.4|12130.4|18
1652434940000|2022-05-13 09:42:20|12134.2|12132.2|12134.3|12132.3|12135.8|12133.8|12133.8|12131.8|17
1652434950000|2022-05-13 09:42:30|12134.2|12132.2|12132.9|12130.9|12134.2|12132.2|12132.3|12130.3|10
1652434960000|2022-05-13 09:42:40|12133|12131|12134.9|12132.9|12136|12134|12133|12131|7
1652434970000|2022-05-13 09:42:50|12134.8|12132.8|12132.3|12130.3|12134.8|12132.8|12131.8|12129.8|33
1652434980000|2022-05-13 09:43:00|12132.4|12130.4|12135.3|12133.3|12135.4|12133.4|12132.4|12130.4|0
1652434990000|2022-05-13 09:43:10|12135.4|12133.4|12135.9|12133.9|12136.3|12134.3|12135.3|12133.3|2
1652435000000|2022-05-13 09:43:20|12136.2|12134.2|12134.2|12132.2|12136.2|12134.2|12133.9|12131.9|9
1652435010000|2022-05-13 09:43:30|12134.3|12132.3|12133.7|12131.7|12137.3|12135.3|12133.7|12131.7|20
1652435020000|2022-05-13 09:43:40|12133.8|12131.8|12132.7|12130.7|12133.8|12131.8|12132.2|12130.2|9
1652435030000|2022-05-13 09:43:50|12132.5|12130.5|12131.4|12129.4|12133|12131|12131.4|12129.4|16
1652435040000|2022-05-13 09:44:00|12131.5|12129.5|12134|12132|12135|12133|12131.5|12129.5|9
1652435050000|2022-05-13 09:44:10|12134.3|12132.3|12133.7|12131.7|12136.2|12134.2|12133.5|12131.5|7
1652435060000|2022-05-13 09:44:20|12134.3|12132.3|12132.4|12130.4|12134.3|12132.3|12132.4|12130.4|0
1652435070000|2022-05-13 09:44:30|12132.9|12130.9|12133.7|12131.7|12134.2|12132.2|12132.8|12130.8|3
1652435080000|2022-05-13 09:44:40|12133.8|12131.8|12133.8|12131.8|12134.9|12132.9|12133.5|12131.5|13
1652435090000|2022-05-13 09:44:50|12133.7|12131.7|12143.7|12141.7|12144.5|12142.5|12132.5|12130.5|220
1652435100000|2022-05-13 09:45:00|12143.5|12141.5|12143.2|12141.2|12144.7|12142.7|12141.3|12139.3|140
1652435110000|2022-05-13 09:45:10|12143|12141|12147.5|12145.5|12147.5|12145.5|12138.4|12136.4|133
1652435120000|2022-05-13 09:45:20|12147.7|12145.7|12151.4|12149.4|12151.5|12149.5|12143.4|12141.4|172
1652435130000|2022-05-13 09:45:30|12151.5|12149.5|12152.8|12150.8|12154.4|12152.4|12151.5|12149.5|98
1652435140000|2022-05-13 09:45:40|12152.5|12150.5|12156.5|12154.5|12157|12155|12152.3|12150.3|270
1652435150000|2022-05-13 09:45:50|12155.9|12153.9|12158.4|12156.4|12159.3|12157.3|12155.7|12153.7|87
1652435160000|2022-05-13 09:46:00|12159|12157|12160.4|12158.4|12162.7|12160.7|12158.9|12156.9|122
1652435170000|2022-05-13 09:46:10|12160.2|12158.2|12154.2|12152.2|12160.3|12158.3|12154|12152|63
1652435180000|2022-05-13 09:46:20|12154.3|12152.3|12153.4|12151.4|12154.9|12152.9|12152.4|12150.4|27
1652435190000|2022-05-13 09:46:30|12153.3|12151.3|12150.8|12148.8|12153.3|12151.3|12150.8|12148.8|35
1652435200000|2022-05-13 09:46:40|12150.7|12148.7|12147.4|12145.4|12150.7|12148.7|12147.4|12145.4|46
1652435210000|2022-05-13 09:46:50|12147.3|12145.3|12146.4|12144.4|12148.7|12146.7|12146.4|12144.4|48
1652435220000|2022-05-13 09:47:00|12146.3|12144.3|12145.8|12143.8|12148.7|12146.7|12145.7|12143.7|64
1652435230000|2022-05-13 09:47:10|12145.7|12143.7|12137.8|12135.8|12145.7|12143.7|12136|12134|133
1652435240000|2022-05-13 09:47:20|12137.9|12135.9|12142.9|12140.9|12143.8|12141.8|12135.9|12133.9|81
1652435250000|2022-05-13 09:47:30|12143|12141|12144.8|12142.8|12145.8|12143.8|12142.9|12140.9|57
1652435260000|2022-05-13 09:47:40|12145.9|12143.9|12143.5|12141.5|12145.9|12143.9|12142.3|12140.3|22
1652435270000|2022-05-13 09:47:50|12143.4|12141.4|12143.4|12141.4|12144.2|12142.2|12142.9|12140.9|9
1652435280000|2022-05-13 09:48:00|12143.5|12141.5|12146.7|12144.7|12146.7|12144.7|12143.3|12141.3|25
1652435290000|2022-05-13 09:48:10|12147.2|12145.2|12147.5|12145.5|12147.5|12145.5|12145.4|12143.4|20
1652435300000|2022-05-13 09:48:20|12148|12146|12141|12139|12148.2|12146.2|12140.8|12138.8|49
1652435310000|2022-05-13 09:48:30|12140.9|12138.9|12137.8|12135.8|12141|12139|12137.8|12135.8|36
1652435320000|2022-05-13 09:48:40|12137.7|12135.7|12138|12136|12139.4|12137.4|12136.9|12134.9|19
1652435330000|2022-05-13 09:48:50|12137.9|12135.9|12137.4|12135.4|12138.5|12136.5|12137.3|12135.3|4
1652435340000|2022-05-13 09:49:00|12138|12136|12134.5|12132.5|12138|12136|12133|12131|95
1652435350000|2022-05-13 09:49:10|12133.8|12131.8|12139.8|12137.8|12139.8|12137.8|12133.2|12131.2|57
1652435360000|2022-05-13 09:49:20|12139.7|12137.7|12143|12141|12143.7|12141.7|12139.5|12137.5|35
1652435370000|2022-05-13 09:49:30|12142.9|12140.9|12142.3|12140.3|12143.5|12141.5|12142.3|12140.3|18
1652435380000|2022-05-13 09:49:40|12142.7|12140.7|12140.2|12138.2|12142.7|12140.7|12137.8|12135.8|51
1652435390000|2022-05-13 09:49:50|12140.4|12138.4|12141.2|12139.2|12141.5|12139.5|12140.4|12138.4|5
1652435400000|2022-05-13 09:50:00|12140.9|12138.9|12139.8|12137.8|12142.9|12140.9|12139.5|12137.5|6
1652435410000|2022-05-13 09:50:10|12139.7|12137.7|12138.8|12136.8|12140.7|12138.7|12138.8|12136.8|6
1652435420000|2022-05-13 09:50:20|12139|12137|12135.7|12133.7|12139.9|12137.9|12135.5|12133.5|28
1652435430000|2022-05-13 09:50:30|12135.8|12133.8|12135.8|12133.8|12136.8|12134.8|12135.4|12133.4|5
1652435440000|2022-05-13 09:50:40|12136|12134|12135.5|12133.5|12136|12134|12134|12132|22
1652435450000|2022-05-13 09:50:50|12135.7|12133.7|12129.2|12127.2|12135.7|12133.7|12128.8|12126.8|129
1652435460000|2022-05-13 09:51:00|12128.4|12126.4|12127|12125|12129.8|12127.8|12126.7|12124.7|68
1652435470000|2022-05-13 09:51:10|12126.9|12124.9|12131.7|12129.7|12131.7|12129.7|12126|12124|83
1652435480000|2022-05-13 09:51:20|12132.8|12130.8|12130.5|12128.5|12133.2|12131.2|12130.4|12128.4|58
1652435490000|2022-05-13 09:51:30|12130.4|12128.4|12127.2|12125.2|12130.5|12128.5|12126.9|12124.9|26
1652435500000|2022-05-13 09:51:40|12127|12125|12122.7|12120.7|12127.3|12125.3|12121.8|12119.8|91
1652435510000|2022-05-13 09:51:50|12123|12121|12127.4|12125.4|12129.5|12127.5|12122|12120|87
1652435520000|2022-05-13 09:52:00|12127|12125|12124.5|12122.5|12127.4|12125.4|12123|12121|36
1652435530000|2022-05-13 09:52:10|12124.7|12122.7|12128.3|12126.3|12128.3|12126.3|12124.7|12122.7|14
1652435540000|2022-05-13 09:52:20|12128.9|12126.9|12128.5|12126.5|12129.9|12127.9|12127.5|12125.5|19
1652435550000|2022-05-13 09:52:30|12128.4|12126.4|12128.2|12126.2|12128.4|12126.4|12127.5|12125.5|15
1652435560000|2022-05-13 09:52:40|12128.4|12126.4|12124.7|12122.7|12130.8|12128.8|12124|12122|29
1652435570000|2022-05-13 09:52:50|12124.5|12122.5|12125.2|12123.2|12126.4|12124.4|12124.3|12122.3|11
1652435580000|2022-05-13 09:53:00|12124.9|12122.9|12122.7|12120.7|12125.2|12123.2|12120.8|12118.8|81
1652435590000|2022-05-13 09:53:10|12122.9|12120.9|12125.2|12123.2|12125.2|12123.2|12122.7|12120.7|31
1652435600000|2022-05-13 09:53:20|12125.5|12123.5|12123.9|12121.9|12128.5|12126.5|12122.7|12120.7|43
1652435610000|2022-05-13 09:53:30|12124|12122|12124|12122|12124.9|12122.9|12123.7|12121.7|17
1652435620000|2022-05-13 09:53:40|12123.3|12121.3|12124.3|12122.3|12127.3|12125.3|12123|12121|24
1652435630000|2022-05-13 09:53:50|12124.7|12122.7|12125.7|12123.7|12126.7|12124.7|12123.8|12121.8|29
1652435640000|2022-05-13 09:54:00|12125.5|12123.5|12126.9|12124.9|12128.7|12126.7|12125.5|12123.5|22
1652435650000|2022-05-13 09:54:10|12126.4|12124.4|12128.3|12126.3|12128.3|12126.3|12124.9|12122.9|21
1652435660000|2022-05-13 09:54:20|12128.2|12126.2|12127.7|12125.7|12129|12127|12125.2|12123.2|50
1652435670000|2022-05-13 09:54:30|12128|12126|12128.4|12126.4|12128.9|12126.9|12127.7|12125.7|14
1652435680000|2022-05-13 09:54:40|12128.5|12126.5|12126.2|12124.2|12129.4|12127.4|12124.5|12122.5|36
1652435690000|2022-05-13 09:54:50|12126|12124|12125|12123|12126.2|12124.2|12123.5|12121.5|28
1652435700000|2022-05-13 09:55:00|12125.2|12123.2|12124.8|12122.8|12125.2|12123.2|12123.8|12121.8|46
1652435710000|2022-05-13 09:55:10|12124.9|12122.9|12123.8|12121.8|12126.4|12124.4|12123.8|12121.8|38
1652435720000|2022-05-13 09:55:20|12124.2|12122.2|12129.2|12127.2|12130.5|12128.5|12124.2|12122.2|32
1652435730000|2022-05-13 09:55:30|12129.3|12127.3|12132.7|12130.7|12133.4|12131.4|12128.9|12126.9|37
1652435740000|2022-05-13 09:55:40|12132.5|12130.5|12132|12130|12132.5|12130.5|12131.7|12129.7|11
1652435750000|2022-05-13 09:55:50|12132.3|12130.3|12129.4|12127.4|12132.3|12130.3|12128.4|12126.4|19
1652435760000|2022-05-13 09:56:00|12129.5|12127.5|12132.9|12130.9|12132.9|12130.9|12129|12127|40
1652435770000|2022-05-13 09:56:10|12133|12131|12132.9|12130.9|12133|12131|12130.7|12128.7|33
1652435780000|2022-05-13 09:56:20|12132.8|12130.8|12136|12134|12138.3|12136.3|12132.7|12130.7|47
1652435790000|2022-05-13 09:56:30|12135.9|12133.9|12136.8|12134.8|12140.7|12138.7|12135.8|12133.8|53
1652435800000|2022-05-13 09:56:40|12136.9|12134.9|12137.8|12135.8|12137.9|12135.9|12135.8|12133.8|16
1652435810000|2022-05-13 09:56:50|12137.7|12135.7|12140.9|12138.9|12141.4|12139.4|12137.4|12135.4|15
1652435820000|2022-05-13 09:57:00|12140.8|12138.8|12143.5|12141.5|12143.7|12141.7|12139.9|12137.9|93
1652435830000|2022-05-13 09:57:10|12143.7|12141.7|12139.7|12137.7|12143.9|12141.9|12137.7|12135.7|69
1652435840000|2022-05-13 09:57:20|12139.8|12137.8|12137.5|12135.5|12139.9|12137.9|12137|12135|12
1652435850000|2022-05-13 09:57:30|12137.7|12135.7|12137.9|12135.9|12138.5|12136.5|12137.4|12135.4|8
1652435860000|2022-05-13 09:57:40|12137.8|12135.8|12134.7|12132.7|12138.4|12136.4|12134.2|12132.2|17
1652435870000|2022-05-13 09:57:50|12135.2|12133.2|12133.7|12131.7|12135.4|12133.4|12133.4|12131.4|14
1652435880000|2022-05-13 09:58:00|12134|12132|12134.7|12132.7|12134.8|12132.8|12133.2|12131.2|20
1652435890000|2022-05-13 09:58:10|12135.5|12133.5|12132.4|12130.4|12135.9|12133.9|12132.4|12130.4|80
1652435900000|2022-05-13 09:58:20|12132.3|12130.3|12133.5|12131.5|12133.7|12131.7|12130.9|12128.9|17
1652435910000|2022-05-13 09:58:30|12133.7|12131.7|12136.3|12134.3|12137|12135|12133.4|12131.4|18
1652435920000|2022-05-13 09:58:40|12136.4|12134.4|12140.7|12138.7|12142.7|12140.7|12136.4|12134.4|65
1652435930000|2022-05-13 09:58:50|12140.8|12138.8|12143|12141|12143.7|12141.7|12140.8|12138.8|22
1652435940000|2022-05-13 09:59:00|12143.5|12141.5|12140.2|12138.2|12144.3|12142.3|12137.8|12135.8|53
1652435950000|2022-05-13 09:59:10|12140.4|12138.4|12140.5|12138.5|12141.5|12139.5|12140|12138|4
1652435960000|2022-05-13 09:59:20|12139.9|12137.9|12139.5|12137.5|12141|12139|12138.9|12136.9|9
1652435970000|2022-05-13 09:59:30|12139.9|12137.9|12139.3|12137.3|12141.3|12139.3|12138.3|12136.3|12
1652435980000|2022-05-13 09:59:40|12139.2|12137.2|12137|12135|12139.3|12137.3|12135.7|12133.7|30
1652435990000|2022-05-13 09:59:50|12136.9|12134.9|12136.3|12134.3|12138|12136|12136.2|12134.2|78
1652436000000|2022-05-13 10:00:00|12136.4|12134.4|12137.3|12135.3|12137.3|12135.3|12133|12131|26
1652436010000|2022-05-13 10:00:10|12137.2|12135.2|12140.7|12138.7|12142.4|12140.4|12137.2|12135.2|35
1652436020000|2022-05-13 10:00:20|12140.5|12138.5|12141|12139|12141.3|12139.3|12139.8|12137.8|9
1652436030000|2022-05-13 10:00:30|12141.2|12139.2|12138|12136|12143.2|12141.2|12137.7|12135.7|43
1652436040000|2022-05-13 10:00:40|12137.9|12135.9|12138.5|12136.5|12139.7|12137.7|12137.8|12135.8|5
1652436050000|2022-05-13 10:00:50|12138.9|12136.9|12138.4|12136.4|12138.9|12136.9|12137.2|12135.2|17
1652436060000|2022-05-13 10:01:00|12137.8|12135.8|12135.3|12133.3|12137.8|12135.8|12135|12133|15
1652436070000|2022-05-13 10:01:10|12135.2|12133.2|12134.9|12132.9|12135.7|12133.7|12132.2|12130.2|29
1652436080000|2022-05-13 10:01:20|12134.8|12132.8|12136.3|12134.3|12136.3|12134.3|12134.3|12132.3|5
1652436090000|2022-05-13 10:01:30|12136.2|12134.2|12135.8|12133.8|12136.2|12134.2|12134.4|12132.4|7
1652436100000|2022-05-13 10:01:40|12135.9|12133.9|12134.5|12132.5|12136.2|12134.2|12133.7|12131.7|8
1652436110000|2022-05-13 10:01:50|12134.4|12132.4|12131.9|12129.9|12134.7|12132.7|12131.4|12129.4|22
1652436120000|2022-05-13 10:02:00|12132|12130|12133.7|12131.7|12134.4|12132.4|12131.8|12129.8|6
1652436130000|2022-05-13 10:02:10|12133.8|12131.8|12136.3|12134.3|12136.7|12134.7|12133.7|12131.7|8
1652436140000|2022-05-13 10:02:20|12136.4|12134.4|12136.8|12134.8|12138.2|12136.2|12136.4|12134.4|7
1652436150000|2022-05-13 10:02:30|12136.9|12134.9|12138|12136|12138.2|12136.2|12136.8|12134.8|8
1652436160000|2022-05-13 10:02:40|12137.8|12135.8|12140.4|12138.4|12140.5|12138.5|12136.9|12134.9|13
1652436170000|2022-05-13 10:02:50|12140.5|12138.5|12139.5|12137.5|12141.2|12139.2|12138.5|12136.5|9
1652436180000|2022-05-13 10:03:00|12139.7|12137.7|12140.7|12138.7|12141.5|12139.5|12139.7|12137.7|7
1652436190000|2022-05-13 10:03:10|12141|12139|12141.4|12139.4|12141.7|12139.7|12140.9|12138.9|4
1652436200000|2022-05-13 10:03:20|12141.3|12139.3|12141.2|12139.2|12141.3|12139.3|12140.5|12138.5|12
1652436210000|2022-05-13 10:03:30|12141|12139|12134.5|12132.5|12141|12139|12134.4|12132.4|32
1652436220000|2022-05-13 10:03:40|12134.2|12132.2|12134.4|12132.4|12134.7|12132.7|12133.5|12131.5|11
1652436230000|2022-05-13 10:03:50|12134.8|12132.8|12136.4|12134.4|12138.2|12136.2|12134|12132|15
1652436240000|2022-05-13 10:04:00|12136.3|12134.3|12137.9|12135.9|12138.4|12136.4|12135.5|12133.5|2
1652436250000|2022-05-13 10:04:10|12137.8|12135.8|12139.3|12137.3|12139.3|12137.3|12137.2|12135.2|6
1652436260000|2022-05-13 10:04:20|12139.2|12137.2|12139.5|12137.5|12140.2|12138.2|12137.9|12135.9|11
1652436270000|2022-05-13 10:04:30|12139|12137|12141.2|12139.2|12141.5|12139.5|12139|12137|10
1652436280000|2022-05-13 10:04:40|12141.3|12139.3|12141|12139|12141.3|12139.3|12140.4|12138.4|3
1652436290000|2022-05-13 10:04:50|12140.9|12138.9|12142.5|12140.5|12142.5|12140.5|12140.9|12138.9|15
1652436300000|2022-05-13 10:05:00|12142.7|12140.7|12138.9|12136.9|12143.2|12141.2|12137.8|12135.8|42
1652436310000|2022-05-13 10:05:10|12138.3|12136.3|12135.7|12133.7|12138.3|12136.3|12135.5|12133.5|11
1652436320000|2022-05-13 10:05:20|12135.5|12133.5|12136.7|12134.7|12137.4|12135.4|12134.5|12132.5|11
1652436330000|2022-05-13 10:05:30|12137.2|12135.2|12136.8|12134.8|12137.8|12135.8|12136.7|12134.7|8
1652436340000|2022-05-13 10:05:40|12136.2|12134.2|12137.8|12135.8|12137.8|12135.8|12135.5|12133.5|12
1652436350000|2022-05-13 10:05:50|12137.7|12135.7|12137.8|12135.8|12137.8|12135.8|12136.4|12134.4|4
1652436360000|2022-05-13 10:06:00|12137.9|12135.9|12136.5|12134.5|12138.4|12136.4|12136.4|12134.4|6
1652436370000|2022-05-13 10:06:10|12136.7|12134.7|12132.5|12130.5|12136.7|12134.7|12131.7|12129.7|34
1652436380000|2022-05-13 10:06:20|12132.7|12130.7|12129.4|12127.4|12133.5|12131.5|12129.4|12127.4|21
1652436390000|2022-05-13 10:06:30|12128.4|12126.4|12133|12131|12134.2|12132.2|12128.3|12126.3|79
1652436400000|2022-05-13 10:06:40|12133.2|12131.2|12136.2|12134.2|12136.9|12134.9|12133|12131|10
1652436410000|2022-05-13 10:06:50|12136.4|12134.4|12135.9|12133.9|12136.5|12134.5|12134.4|12132.4|13
1652436420000|2022-05-13 10:07:00|12135.7|12133.7|12137.4|12135.4|12138|12136|12134.4|12132.4|26
1652436430000|2022-05-13 10:07:10|12137.5|12135.5|12134|12132|12137.8|12135.8|12133.7|12131.7|12
1652436440000|2022-05-13 10:07:20|12134.2|12132.2|12135.2|12133.2|12135.3|12133.3|12133.7|12131.7|10
1652436450000|2022-05-13 10:07:30|12135.3|12133.3|12134.5|12132.5|12137|12135|12134.4|12132.4|12
1652436460000|2022-05-13 10:07:40|12134.4|12132.4|12134.2|12132.2|12134.7|12132.7|12132.7|12130.7|25
1652436470000|2022-05-13 10:07:50|12134|12132|12134.7|12132.7|12134.8|12132.8|12133.4|12131.4|3
1652436480000|2022-05-13 10:08:00|12134.8|12132.8|12135.4|12133.4|12135.4|12133.4|12133.5|12131.5|0
1652436490000|2022-05-13 10:08:10|12135.3|12133.3|12135.5|12133.5|12136|12134|12135.2|12133.2|3
1652436500000|2022-05-13 10:08:20|12135.7|12133.7|12137.3|12135.3|12137.4|12135.4|12135.7|12133.7|10
1652436510000|2022-05-13 10:08:30|12137.2|12135.2|12133|12131|12137.3|12135.3|12132.8|12130.8|26
1652436520000|2022-05-13 10:08:40|12133.2|12131.2|12132.4|12130.4|12133.2|12131.2|12131|12129|11
1652436530000|2022-05-13 10:08:50|12132.3|12130.3|12130.7|12128.7|12132.4|12130.4|12128.4|12126.4|38
1652436540000|2022-05-13 10:09:00|12130.5|12128.5|12131.4|12129.4|12131.8|12129.8|12129.9|12127.9|6
1652436550000|2022-05-13 10:09:10|12131.3|12129.3|12128.3|12126.3|12132.2|12130.2|12128.3|12126.3|43
1652436560000|2022-05-13 10:09:20|12128.2|12126.2|12122.5|12120.5|12128.4|12126.4|12122.5|12120.5|151
1652436570000|2022-05-13 10:09:30|12123.2|12121.2|12119.4|12117.4|12123.7|12121.7|12117.5|12115.5|206
1652436580000|2022-05-13 10:09:40|12119.7|12117.7|12122.4|12120.4|12122.4|12120.4|12118|12116|32
1652436590000|2022-05-13 10:09:50|12121.9|12119.9|12118.7|12116.7|12121.9|12119.9|12115.3|12113.3|94
1652436600000|2022-05-13 10:10:00|12119.7|12117.7|12120.7|12118.7|12121.2|12119.2|12119.2|12117.2|24
1652436610000|2022-05-13 10:10:10|12120.4|12118.4|12122.8|12120.8|12122.9|12120.9|12120|12118|20
1652436620000|2022-05-13 10:10:20|12122.7|12120.7|12118|12116|12123.3|12121.3|12117.9|12115.9|23
1652436630000|2022-05-13 10:10:30|12118.2|12116.2|12116.8|12114.8|12118.8|12116.8|12115.9|12113.9|44
1652436640000|2022-05-13 10:10:40|12116.7|12114.7|12115.2|12113.2|12116.8|12114.8|12114.4|12112.4|44
1652436650000|2022-05-13 10:10:50|12115|12113|12113.9|12111.9|12116.9|12114.9|12112.9|12110.9|121
1652436660000|2022-05-13 10:11:00|12114.3|12112.3|12122.3|12120.3|12122.4|12120.4|12114.2|12112.2|45
1652436670000|2022-05-13 10:11:10|12122.5|12120.5|12124.3|12122.3|12125|12123|12122.5|12120.5|20
1652436680000|2022-05-13 10:11:20|12124.2|12122.2|12123.2|12121.2|12124.2|12122.2|12121.2|12119.2|24
1652436690000|2022-05-13 10:11:30|12123|12121|12124.7|12122.7|12125.5|12123.5|12123|12121|16
1652436700000|2022-05-13 10:11:40|12124.5|12122.5|12124.7|12122.7|12124.7|12122.7|12121.7|12119.7|14
1652436710000|2022-05-13 10:11:50|12124.5|12122.5|12122.9|12120.9|12126|12124|12122.8|12120.8|24
1652436720000|2022-05-13 10:12:00|12123.4|12121.4|12126|12124|12126|12124|12123.4|12121.4|13
1652436730000|2022-05-13 10:12:10|12125.9|12123.9|12129.7|12127.7|12129.9|12127.9|12125.9|12123.9|63
1652436740000|2022-05-13 10:12:20|12129.5|12127.5|12122.9|12120.9|12129.9|12127.9|12122.7|12120.7|47
1652436750000|2022-05-13 10:12:30|12123|12121|12124.4|12122.4|12126.5|12124.5|12122.8|12120.8|16
1652436760000|2022-05-13 10:12:40|12124.3|12122.3|12124.4|12122.4|12125.7|12123.7|12123.9|12121.9|8
1652436770000|2022-05-13 10:12:50|12124.2|12122.2|12124.4|12122.4|12124.5|12122.5|12122.8|12120.8|21
1652436780000|2022-05-13 10:13:00|12124.7|12122.7|12128.5|12126.5|12128.7|12126.7|12124.7|12122.7|14
1652436790000|2022-05-13 10:13:10|12128.4|12126.4|12128.9|12126.9|12129.9|12127.9|12127.3|12125.3|13
1652436800000|2022-05-13 10:13:20|12129|12127|12128.5|12126.5|12129.5|12127.5|12128|12126|9
1652436810000|2022-05-13 10:13:30|12128.7|12126.7|12132.9|12130.9|12135.5|12133.5|12128.7|12126.7|70
1652436820000|2022-05-13 10:13:40|12132.7|12130.7|12133.3|12131.3|12133.8|12131.8|12131.9|12129.9|12
1652436830000|2022-05-13 10:13:50|12133.4|12131.4|12135.9|12133.9|12137.2|12135.2|12133.4|12131.4|42
1652436840000|2022-05-13 10:14:00|12135.5|12133.5|12137.2|12135.2|12137.2|12135.2|12135.5|12133.5|27
1652436850000|2022-05-13 10:14:10|12136.9|12134.9|12138|12136|12138.5|12136.5|12135.9|12133.9|32
1652436860000|2022-05-13 10:14:20|12138.3|12136.3|12136.7|12134.7|12138.5|12136.5|12136.5|12134.5|43
1652436870000|2022-05-13 10:14:30|12136.8|12134.8|12139.3|12137.3|12139.3|12137.3|12134.8|12132.8|117
1652436880000|2022-05-13 10:14:40|12140|12138|12142.7|12140.7|12145.7|12143.7|12139.5|12137.5|203
1652436890000|2022-05-13 10:14:50|12142.8|12140.8|12142.7|12140.7|12143|12141|12142.2|12140.2|26
1652436900000|2022-05-13 10:15:00|12144.3|12142.3|12144.9|12142.9|12144.9|12142.9|12140.9|12138.9|41
1652436910000|2022-05-13 10:15:10|12145.2|12143.2|12145|12143|12146.4|12144.4|12144.4|12142.4|14
1652436920000|2022-05-13 10:15:20|12144.9|12142.9|12143.8|12141.8|12145.4|12143.4|12143.3|12141.3|9
1652436930000|2022-05-13 10:15:30|12143.9|12141.9|12142.9|12140.9|12144.2|12142.2|12142.2|12140.2|14
1652436940000|2022-05-13 10:15:40|12143|12141|12142.8|12140.8|12143.8|12141.8|12142.8|12140.8|22
1652436950000|2022-05-13 10:15:50|12143.2|12141.2|12142|12140|12143.7|12141.7|12141.7|12139.7|32
1652436960000|2022-05-13 10:16:00|12141.5|12139.5|12141.2|12139.2|12142.2|12140.2|12141.2|12139.2|6
1652436970000|2022-05-13 10:16:10|12141.3|12139.3|12140.7|12138.7|12141.8|12139.8|12140.7|12138.7|10
1652436980000|2022-05-13 10:16:20|12140.5|12138.5|12139.8|12137.8|12141.5|12139.5|12139.2|12137.2|25
1652436990000|2022-05-13 10:16:30|12139.7|12137.7|12138.2|12136.2|12140.3|12138.3|12138.2|12136.2|39
1652437000000|2022-05-13 10:16:40|12138|12136|12139.4|12137.4|12140.9|12138.9|12138|12136|19
1652437010000|2022-05-13 10:16:50|12139.2|12137.2|12137.3|12135.3|12140.2|12138.2|12137.3|12135.3|14
1652437020000|2022-05-13 10:17:00|12137.5|12135.5|12138.5|12136.5|12138.5|12136.5|12136.7|12134.7|18
1652437030000|2022-05-13 10:17:10|12138.7|12136.7|12138|12136|12139.3|12137.3|12137.5|12135.5|15
1652437040000|2022-05-13 10:17:20|12137.9|12135.9|12138|12136|12138.4|12136.4|12137.8|12135.8|6
1652437050000|2022-05-13 10:17:30|12137.9|12135.9|12135.8|12133.8|12137.9|12135.9|12134.7|12132.7|18
1652437060000|2022-05-13 10:17:40|12136|12134|12136.2|12134.2|12136.8|12134.8|12135.7|12133.7|14
1652437070000|2022-05-13 10:17:50|12135.9|12133.9|12134.9|12132.9|12136.2|12134.2|12134.7|12132.7|45
1652437080000|2022-05-13 10:18:00|12135|12133|12137|12135|12137.3|12135.3|12134.5|12132.5|13
1652437090000|2022-05-13 10:18:10|12136.9|12134.9|12134.9|12132.9|12137.4|12135.4|12134.8|12132.8|32
1652437100000|2022-05-13 10:18:20|12134.8|12132.8|12137|12135|12137.3|12135.3|12134.8|12132.8|24
1652437110000|2022-05-13 10:18:30|12136.8|12134.8|12136.7|12134.7|12137.2|12135.2|12135.8|12133.8|11
1652437120000|2022-05-13 10:18:40|12136.5|12134.5|12135.8|12133.8|12136.7|12134.7|12135.7|12133.7|5
1652437130000|2022-05-13 10:18:50|12135.7|12133.7|12134.4|12132.4|12135.7|12133.7|12133.8|12131.8|29
1652437140000|2022-05-13 10:19:00|12134.5|12132.5|12134.4|12132.4|12136|12134|12134.3|12132.3|10
1652437150000|2022-05-13 10:19:10|12134.3|12132.3|12134|12132|12134.8|12132.8|12133.3|12131.3|3
1652437160000|2022-05-13 10:19:20|12133.5|12131.5|12132.8|12130.8|12134.3|12132.3|12132|12130|20
1652437170000|2022-05-13 10:19:30|12132.9|12130.9|12133.4|12131.4|12133.8|12131.8|12132.3|12130.3|7
1652437180000|2022-05-13 10:19:40|12133.8|12131.8|12134.2|12132.2|12136.7|12134.7|12133.8|12131.8|9
1652437190000|2022-05-13 10:19:50|12134|12132|12134|12132|12134.5|12132.5|12132.5|12130.5|6
1652437200000|2022-05-13 10:20:00|12134.2|12132.2|12135|12133|12136|12134|12134.2|12132.2|10
1652437210000|2022-05-13 10:20:10|12134.9|12132.9|12135.2|12133.2|12135.2|12133.2|12133.9|12131.9|4
1652437220000|2022-05-13 10:20:20|12134.7|12132.7|12133.9|12131.9|12134.7|12132.7|12133.7|12131.7|6
1652437230000|2022-05-13 10:20:30|12133.8|12131.8|12132|12130|12133.9|12131.9|12131.9|12129.9|14
1652437240000|2022-05-13 10:20:40|12131.9|12129.9|12132.3|12130.3|12134.8|12132.8|12131.5|12129.5|22
1652437250000|2022-05-13 10:20:50|12132.4|12130.4|12133.5|12131.5|12134.5|12132.5|12132.4|12130.4|1
1652437260000|2022-05-13 10:21:00|12134|12132|12134.9|12132.9|12134.9|12132.9|12133.9|12131.9|1
1652437270000|2022-05-13 10:21:10|12135.3|12133.3|12137.3|12135.3|12137.3|12135.3|12135|12133|17
1652437280000|2022-05-13 10:21:20|12137.9|12135.9|12136.8|12134.8|12138|12136|12136.4|12134.4|13
1652437290000|2022-05-13 10:21:30|12136.5|12134.5|12137.3|12135.3|12137.4|12135.4|12136.2|12134.2|16
1652437300000|2022-05-13 10:21:40|12137.2|12135.2|12136.4|12134.4|12137.2|12135.2|12136.4|12134.4|2
1652437310000|2022-05-13 10:21:50|12136.3|12134.3|12138.7|12136.7|12139.2|12137.2|12136.3|12134.3|20
1652437320000|2022-05-13 10:22:00|12138.8|12136.8|12140|12138|12140.2|12138.2|12138.4|12136.4|14
1652437330000|2022-05-13 10:22:10|12140.2|12138.2|12138.5|12136.5|12140.3|12138.3|12137.8|12135.8|21
1652437340000|2022-05-13 10:22:20|12138.2|12136.2|12136.5|12134.5|12138.3|12136.3|12136.3|12134.3|15
1652437350000|2022-05-13 10:22:30|12136.7|12134.7|12137|12135|12137.7|12135.7|12136.2|12134.2|11
1652437360000|2022-05-13 10:22:40|12136.9|12134.9|12136.5|12134.5|12136.9|12134.9|12135.9|12133.9|1
1652437370000|2022-05-13 10:22:50|12136.4|12134.4|12136|12134|12136.7|12134.7|12135.7|12133.7|6
1652437380000|2022-05-13 10:23:00|12135.9|12133.9|12139.2|12137.2|12139.3|12137.3|12135.9|12133.9|29
1652437390000|2022-05-13 10:23:10|12139.3|12137.3|12139.9|12137.9|12140.5|12138.5|12138.7|12136.7|13
1652437400000|2022-05-13 10:23:20|12139.8|12137.8|12138.5|12136.5|12140.7|12138.7|12137.3|12135.3|9
1652437410000|2022-05-13 10:23:30|12139|12137|12136.9|12134.9|12139.2|12137.2|12134.8|12132.8|42
1652437420000|2022-05-13 10:23:40|12137|12135|12137.7|12135.7|12139|12137|12136.2|12134.2|21
1652437430000|2022-05-13 10:23:50|12137.5|12135.5|12138.4|12136.4|12138.9|12136.9|12137.4|12135.4|2
1652437440000|2022-05-13 10:24:00|12138.3|12136.3|12135|12133|12138.4|12136.4|12134.8|12132.8|13
1652437450000|2022-05-13 10:24:10|12135.5|12133.5|12135.3|12133.3|12136.2|12134.2|12134|12132|32
1652437460000|2022-05-13 10:24:20|12135.4|12133.4|12138.7|12136.7|12138.8|12136.8|12134.8|12132.8|18
1652437470000|2022-05-13 10:24:30|12138.9|12136.9|12139.8|12137.8|12140.2|12138.2|12137.9|12135.9|15
1652437480000|2022-05-13 10:24:40|12139.9|12137.9|12138.8|12136.8|12139.9|12137.9|12138.8|12136.8|3
1652437490000|2022-05-13 10:24:50|12138.9|12136.9|12138.8|12136.8|12139.4|12137.4|12138.7|12136.7|6
1652437500000|2022-05-13 10:25:00|12137.9|12135.9|12138|12136|12138|12136|12136|12134|8
1652437510000|2022-05-13 10:25:10|12138.3|12136.3|12139.8|12137.8|12139.8|12137.8|12138.3|12136.3|5
1652437520000|2022-05-13 10:25:20|12139.7|12137.7|12139|12137|12139.8|12137.8|12137.7|12135.7|6
1652437530000|2022-05-13 10:25:30|12138.8|12136.8|12138.4|12136.4|12139|12137|12138.4|12136.4|2
1652437540000|2022-05-13 10:25:40|12138.5|12136.5|12139.5|12137.5|12139.7|12137.7|12138.4|12136.4|2
1652437550000|2022-05-13 10:25:50|12139.7|12137.7|12139.5|12137.5|12139.7|12137.7|12137.7|12135.7|15
1652437560000|2022-05-13 10:26:00|12139.3|12137.3|12141.7|12139.7|12141.8|12139.8|12139.2|12137.2|29
1652437570000|2022-05-13 10:26:10|12140.9|12138.9|12139.2|12137.2|12140.9|12138.9|12137.9|12135.9|14
1652437580000|2022-05-13 10:26:20|12139|12137|12138.5|12136.5|12139.2|12137.2|12138.5|12136.5|5
1652437590000|2022-05-13 10:26:30|12138.2|12136.2|12138.7|12136.7|12138.8|12136.8|12138.2|12136.2|3
1652437600000|2022-05-13 10:26:40|12138.4|12136.4|12137|12135|12139|12137|12136.5|12134.5|9
1652437610000|2022-05-13 10:26:50|12136.8|12134.8|12137.3|12135.3|12138.5|12136.5|12136.8|12134.8|5
1652437620000|2022-05-13 10:27:00|12137.2|12135.2|12140.7|12138.7|12140.8|12138.8|12137|12135|8
1652437630000|2022-05-13 10:27:10|12140.8|12138.8|12140|12138|12141.4|12139.4|12137.2|12135.2|61
1652437640000|2022-05-13 10:27:20|12140.2|12138.2|12139.3|12137.3|12140.3|12138.3|12139.3|12137.3|1
1652437650000|2022-05-13 10:27:30|12139.4|12137.4|12136|12134|12139.8|12137.8|12135.9|12133.9|20
1652437660000|2022-05-13 10:27:40|12136.3|12134.3|12137.2|12135.2|12137.8|12135.8|12136|12134|13
1652437670000|2022-05-13 10:27:50|12137|12135|12138.5|12136.5|12138.7|12136.7|12136.2|12134.2|24
1652437680000|2022-05-13 10:28:00|12137.9|12135.9|12137|12135|12138|12136|12136.5|12134.5|11
1652437690000|2022-05-13 10:28:10|12137.2|12135.2|12138.2|12136.2|12138.2|12136.2|12136.7|12134.7|1
1652437700000|2022-05-13 10:28:20|12138|12136|12136.5|12134.5|12138|12136|12136.4|12134.4|2
1652437710000|2022-05-13 10:28:30|12136.4|12134.4|12137.8|12135.8|12138.8|12136.8|12136.4|12134.4|2
1652437720000|2022-05-13 10:28:40|12137.7|12135.7|12140.7|12138.7|12140.7|12138.7|12137.4|12135.4|3
1652437730000|2022-05-13 10:28:50|12140.3|12138.3|12139.5|12137.5|12140.3|12138.3|12139.5|12137.5|1
1652437740000|2022-05-13 10:29:00|12139.7|12137.7|12139.5|12137.5|12140.5|12138.5|12139.2|12137.2|18
1652437750000|2022-05-13 10:29:10|12139.4|12137.4|12140.3|12138.3|12140.5|12138.5|12139.3|12137.3|4
1652437760000|2022-05-13 10:29:20|12140|12138|12140.3|12138.3|12140.3|12138.3|12138.9|12136.9|13
1652437770000|2022-05-13 10:29:30|12140.2|12138.2|12138.8|12136.8|12140.7|12138.7|12138.8|12136.8|7
1652437780000|2022-05-13 10:29:40|12138.7|12136.7|12139.8|12137.8|12139.8|12137.8|12138.7|12136.7|2
1652437790000|2022-05-13 10:29:50|12139.4|12137.4|12137.4|12135.4|12139.7|12137.7|12137.4|12135.4|4
1652437800000|2022-05-13 10:30:00|12137.3|12135.3|12136.5|12134.5|12137.5|12135.5|12135.8|12133.8|7
1652437810000|2022-05-13 10:30:10|12136.4|12134.4|12135.3|12133.3|12136.5|12134.5|12135.3|12133.3|7
1652437820000|2022-05-13 10:30:20|12135.4|12133.4|12137.4|12135.4|12138|12136|12135.4|12133.4|6
1652437830000|2022-05-13 10:30:30|12137.5|12135.5|12136.7|12134.7|12137.5|12135.5|12136.7|12134.7|16
1652437840000|2022-05-13 10:30:40|12136.3|12134.3|12134.9|12132.9|12136.3|12134.3|12134.9|12132.9|10
1652437850000|2022-05-13 10:30:50|12134.8|12132.8|12134.5|12132.5|12137.9|12135.9|12134.3|12132.3|90
1652437860000|2022-05-13 10:31:00|12134.4|12132.4|12133.8|12131.8|12136.2|12134.2|12133.3|12131.3|36
1652437870000|2022-05-13 10:31:10|12133.7|12131.7|12138|12136|12138|12136|12133.7|12131.7|18
1652437880000|2022-05-13 10:31:20|12139.3|12137.3|12140.2|12138.2|12140.5|12138.5|12138.8|12136.8|28
1652437890000|2022-05-13 10:31:30|12140|12138|12139.4|12137.4|12140.7|12138.7|12139.2|12137.2|25
1652437900000|2022-05-13 10:31:40|12140|12138|12140.5|12138.5|12140.9|12138.9|12139.5|12137.5|8
1652437910000|2022-05-13 10:31:50|12139.7|12137.7|12136.7|12134.7|12139.7|12137.7|12136.4|12134.4|10
1652437920000|2022-05-13 10:32:00|12136.5|12134.5|12137.3|12135.3|12138.2|12136.2|12136.5|12134.5|4
1652437930000|2022-05-13 10:32:10|12136.8|12134.8|12137.2|12135.2|12137.8|12135.8|12136.7|12134.7|2
1652437940000|2022-05-13 10:32:20|12136.8|12134.8|12138.9|12136.9|12139|12137|12136.8|12134.8|5
1652437950000|2022-05-13 10:32:30|12138.8|12136.8|12138.9|12136.9|12139.2|12137.2|12137.8|12135.8|8
1652437960000|2022-05-13 10:32:40|12138.7|12136.7|12136.5|12134.5|12138.8|12136.8|12135.2|12133.2|12
1652437970000|2022-05-13 10:32:50|12136.4|12134.4|12134.8|12132.8|12136.4|12134.4|12134.8|12132.8|3
1652437980000|2022-05-13 10:33:00|12134.5|12132.5|12136.7|12134.7|12137.9|12135.9|12133.9|12131.9|12
1652437990000|2022-05-13 10:33:10|12137|12135|12137.3|12135.3|12138.2|12136.2|12137|12135|0
1652438000000|2022-05-13 10:33:20|12137.4|12135.4|12140.3|12138.3|12140.5|12138.5|12137.4|12135.4|4
1652438010000|2022-05-13 10:33:30|12140.2|12138.2|12142|12140|12143.3|12141.3|12139.9|12137.9|20
1652438020000|2022-05-13 10:33:40|12142.2|12140.2|12141|12139|12142.3|12140.3|12140|12138|1
1652438030000|2022-05-13 10:33:50|12141.2|12139.2|12141.4|12139.4|12141.7|12139.7|12140.3|12138.3|9
1652438040000|2022-05-13 10:34:00|12141.5|12139.5|12142.4|12140.4|12142.7|12140.7|12141.3|12139.3|13
1652438050000|2022-05-13 10:34:10|12142.5|12140.5|12148.5|12146.5|12148.7|12146.7|12142.5|12140.5|61
1652438060000|2022-05-13 10:34:20|12148.4|12146.4|12143.5|12141.5|12149.4|12147.4|12142.7|12140.7|47
1652438070000|2022-05-13 10:34:30|12143.2|12141.2|12142.5|12140.5|12143.3|12141.3|12141.9|12139.9|7
1652438080000|2022-05-13 10:34:40|12143|12141|12145.4|12143.4|12146.2|12144.2|12142.8|12140.8|15
1652438090000|2022-05-13 10:34:50|12145.5|12143.5|12145|12143|12146.8|12144.8|12143.7|12141.7|13
1652438100000|2022-05-13 10:35:00|12145.2|12143.2|12149.5|12147.5|12150.4|12148.4|12145.2|12143.2|50
1652438110000|2022-05-13 10:35:10|12149.3|12147.3|12149.3|12147.3|12149.8|12147.8|12147|12145|30
1652438120000|2022-05-13 10:35:20|12149|12147|12150.4|12148.4|12151.2|12149.2|12148.2|12146.2|15
1652438130000|2022-05-13 10:35:30|12150.7|12148.7|12148.7|12146.7|12151.8|12149.8|12148.7|12146.7|36
1652438140000|2022-05-13 10:35:40|12148.3|12146.3|12147.8|12145.8|12148.5|12146.5|12146.9|12144.9|13
1652438150000|2022-05-13 10:35:50|12147.7|12145.7|12147.3|12145.3|12147.9|12145.9|12146.3|12144.3|11
1652438160000|2022-05-13 10:36:00|12147.7|12145.7|12148.5|12146.5|12149.2|12147.2|12147.4|12145.4|10
1652438170000|2022-05-13 10:36:10|12148.7|12146.7|12149.7|12147.7|12150.3|12148.3|12146.9|12144.9|23
1652438180000|2022-05-13 10:36:20|12149.8|12147.8|12150|12148|12150.9|12148.9|12148.9|12146.9|10
1652438190000|2022-05-13 10:36:30|12149.9|12147.9|12149.8|12147.8|12149.9|12147.9|12148.9|12146.9|7
1652438200000|2022-05-13 10:36:40|12149.4|12147.4|12146|12144|12149.4|12147.4|12146|12144|18
1652438210000|2022-05-13 10:36:50|12146.2|12144.2|12148.2|12146.2|12148.7|12146.7|12146|12144|11
1652438220000|2022-05-13 10:37:00|12148|12146|12149.9|12147.9|12149.9|12147.9|12147.4|12145.4|12
1652438230000|2022-05-13 10:37:10|12149.8|12147.8|12151.3|12149.3|12152.4|12150.4|12149.8|12147.8|38
1652438240000|2022-05-13 10:37:20|12151.4|12149.4|12150.7|12148.7|12152.7|12150.7|12150.2|12148.2|20
1652438250000|2022-05-13 10:37:30|12150.5|12148.5|12149.9|12147.9|12150.9|12148.9|12149.7|12147.7|19
1652438260000|2022-05-13 10:37:40|12149.7|12147.7|12152.5|12150.5|12152.5|12150.5|12149.7|12147.7|4
1652438270000|2022-05-13 10:37:50|12152.8|12150.8|12151.9|12149.9|12153.3|12151.3|12151.4|12149.4|23
1652438280000|2022-05-13 10:38:00|12151.8|12149.8|12149.9|12147.9|12151.8|12149.8|12149.8|12147.8|2
1652438290000|2022-05-13 10:38:10|12149.8|12147.8|12149.4|12147.4|12149.9|12147.9|12148.3|12146.3|14
1652438300000|2022-05-13 10:38:20|12150.9|12148.9|12151.3|12149.3|12151.3|12149.3|12149.7|12147.7|14
1652438310000|2022-05-13 10:38:30|12151.4|12149.4|12151.5|12149.5|12152.9|12150.9|12151|12149|7
1652438320000|2022-05-13 10:38:40|12151.7|12149.7|12149.7|12147.7|12152|12150|12149|12147|18
1652438330000|2022-05-13 10:38:50|12149.8|12147.8|12151.4|12149.4|12152.9|12150.9|12149.8|12147.8|28
1652438340000|2022-05-13 10:39:00|12151.3|12149.3|12152.8|12150.8|12153.4|12151.4|12151.3|12149.3|18
1652438350000|2022-05-13 10:39:10|12152.9|12150.9|12154.7|12152.7|12156.7|12154.7|12152.9|12150.9|43
1652438360000|2022-05-13 10:39:20|12154.8|12152.8|12151|12149|12155.4|12153.4|12150.4|12148.4|20
1652438370000|2022-05-13 10:39:30|12151.2|12149.2|12154.4|12152.4|12154.4|12152.4|12150.7|12148.7|8
1652438380000|2022-05-13 10:39:40|12154.3|12152.3|12154.7|12152.7|12155.9|12153.9|12154.2|12152.2|16
1652438390000|2022-05-13 10:39:50|12154.3|12152.3|12155.8|12153.8|12155.9|12153.9|12154.2|12152.2|11
1652438400000|2022-05-13 10:40:00|12155.9|12153.9|12156.4|12154.4|12157.2|12155.2|12154.7|12152.7|21
1652438410000|2022-05-13 10:40:10|12156.5|12154.5|12156.8|12154.8|12158|12156|12156.3|12154.3|22
1652438420000|2022-05-13 10:40:20|12156.7|12154.7|12153.7|12151.7|12156.7|12154.7|12153.5|12151.5|17
1652438430000|2022-05-13 10:40:30|12153.9|12151.9|12155.8|12153.8|12156.3|12154.3|12153.9|12151.9|11
1652438440000|2022-05-13 10:40:40|12155.9|12153.9|12154.9|12152.9|12156|12154|12153.9|12151.9|12
1652438450000|2022-05-13 10:40:50|12155.3|12153.3|12152|12150|12155.3|12153.3|12151.7|12149.7|18
1652438460000|2022-05-13 10:41:00|12151.9|12149.9|12149.7|12147.7|12152.5|12150.5|12148.9|12146.9|30
1652438470000|2022-05-13 10:41:10|12149.5|12147.5|12149.5|12147.5|12151.5|12149.5|12149.5|12147.5|9
1652438480000|2022-05-13 10:41:20|12149.7|12147.7|12148.3|12146.3|12149.8|12147.8|12148|12146|12
1652438490000|2022-05-13 10:41:30|12148.4|12146.4|12148.4|12146.4|12149.2|12147.2|12147.7|12145.7|7
1652438500000|2022-05-13 10:41:40|12148.5|12146.5|12146.8|12144.8|12148.5|12146.5|12145.4|12143.4|31
1652438510000|2022-05-13 10:41:50|12146.9|12144.9|12147.8|12145.8|12147.8|12145.8|12145.9|12143.9|46
1652438520000|2022-05-13 10:42:00|12147.3|12145.3|12147.9|12145.9|12148.2|12146.2|12146.8|12144.8|12
1652438530000|2022-05-13 10:42:10|12148|12146|12146.8|12144.8|12148|12146|12146.8|12144.8|7
1652438540000|2022-05-13 10:42:20|12146.7|12144.7|12146.5|12144.5|12147|12145|12144.5|12142.5|37
1652438550000|2022-05-13 10:42:30|12146.4|12144.4|12144.8|12142.8|12146.4|12144.4|12144.3|12142.3|13
1652438560000|2022-05-13 10:42:40|12144.2|12142.2|12146.8|12144.8|12147.3|12145.3|12143.4|12141.4|23
1652438570000|2022-05-13 10:42:50|12146.7|12144.7|12146.9|12144.9|12148.2|12146.2|12146.4|12144.4|12
1652438580000|2022-05-13 10:43:00|12146.8|12144.8|12145.5|12143.5|12146.8|12144.8|12144.7|12142.7|6
1652438590000|2022-05-13 10:43:10|12145.3|12143.3|12145.4|12143.4|12145.7|12143.7|12144.8|12142.8|6
1652438600000|2022-05-13 10:43:20|12145.3|12143.3|12143.5|12141.5|12145.5|12143.5|12143.5|12141.5|16
1652438610000|2022-05-13 10:43:30|12143.7|12141.7|12145|12143|12145.4|12143.4|12143.3|12141.3|10
1652438620000|2022-05-13 10:43:40|12144.9|12142.9|12143.8|12141.8|12145.7|12143.7|12143.8|12141.8|6
1652438630000|2022-05-13 10:43:50|12143.9|12141.9|12143.3|12141.3|12144.7|12142.7|12143.3|12141.3|10
1652438640000|2022-05-13 10:44:00|12143.2|12141.2|12145|12143|12145.9|12143.9|12143.2|12141.2|18
1652438650000|2022-05-13 10:44:10|12145.2|12143.2|12144.8|12142.8|12145.9|12143.9|12144.2|12142.2|11
1652438660000|2022-05-13 10:44:20|12144.9|12142.9|12143.2|12141.2|12145.8|12143.8|12143.2|12141.2|13
1652438670000|2022-05-13 10:44:30|12142.8|12140.8|12143.3|12141.3|12143.7|12141.7|12142.2|12140.2|11
1652438680000|2022-05-13 10:44:40|12143|12141|12143.2|12141.2|12144.3|12142.3|12142|12140|8
1652438690000|2022-05-13 10:44:50|12143|12141|12142.4|12140.4|12143.2|12141.2|12142.3|12140.3|7
1652438700000|2022-05-13 10:45:00|12142.5|12140.5|12144.4|12142.4|12145.2|12143.2|12142.4|12140.4|11
1652438710000|2022-05-13 10:45:10|12144.5|12142.5|12142.9|12140.9|12144.8|12142.8|12142.4|12140.4|23
1652438720000|2022-05-13 10:45:20|12142.8|12140.8|12144|12142|12144|12142|12142.8|12140.8|7
1652438730000|2022-05-13 10:45:30|12143.8|12141.8|12144|12142|12144.2|12142.2|12143.3|12141.3|2
1652438740000|2022-05-13 10:45:40|12144.2|12142.2|12143.3|12141.3|12144.7|12142.7|12142.8|12140.8|6
1652438750000|2022-05-13 10:45:50|12143.2|12141.2|12142.4|12140.4|12143.2|12141.2|12142.4|12140.4|0
1652438760000|2022-05-13 10:46:00|12143.2|12141.2|12145|12143|12145.2|12143.2|12142.7|12140.7|9
1652438770000|2022-05-13 10:46:10|12145.2|12143.2|12144.7|12142.7|12145.4|12143.4|12144.4|12142.4|5
1652438780000|2022-05-13 10:46:20|12144.5|12142.5|12144.4|12142.4|12144.8|12142.8|12144.3|12142.3|10
1652438790000|2022-05-13 10:46:30|12144.5|12142.5|12144.2|12142.2|12145.8|12143.8|12144|12142|9
1652438800000|2022-05-13 10:46:40|12144.3|12142.3|12144.3|12142.3|12144.9|12142.9|12143.8|12141.8|2
1652438810000|2022-05-13 10:46:50|12144.2|12142.2|12143.8|12141.8|12144.3|12142.3|12143.8|12141.8|11
1652438820000|2022-05-13 10:47:00|12143.9|12141.9|12144.3|12142.3|12145.2|12143.2|12142.2|12140.2|19
1652438830000|2022-05-13 10:47:10|12144.2|12142.2|12142.7|12140.7|12144.2|12142.2|12142.4|12140.4|2
1652438840000|2022-05-13 10:47:20|12142.8|12140.8|12143.8|12141.8|12143.8|12141.8|12142.5|12140.5|4
1652438850000|2022-05-13 10:47:30|12144.4|12142.4|12145.3|12143.3|12146.5|12144.5|12144.4|12142.4|8
1652438860000|2022-05-13 10:47:40|12145.2|12143.2|12144.7|12142.7|12145.5|12143.5|12143.9|12141.9|20
1652438870000|2022-05-13 10:47:50|12144.5|12142.5|12145.5|12143.5|12146.4|12144.4|12144|12142|10
1652438880000|2022-05-13 10:48:00|12145.7|12143.7|12145.4|12143.4|12146|12144|12145|12143|5
1652438890000|2022-05-13 10:48:10|12145.5|12143.5|12146.4|12144.4|12146.5|12144.5|12145.4|12143.4|7
1652438900000|2022-05-13 10:48:20|12147|12145|12146.4|12144.4|12147|12145|12145.9|12143.9|30
1652438910000|2022-05-13 10:48:30|12146.5|12144.5|12145.8|12143.8|12146.9|12144.9|12145.7|12143.7|3
1652438920000|2022-05-13 10:48:40|12145.7|12143.7|12142.8|12140.8|12145.7|12143.7|12142.2|12140.2|16
1652438930000|2022-05-13 10:48:50|12142.9|12140.9|12143.3|12141.3|12143.3|12141.3|12142.3|12140.3|9
1652438940000|2022-05-13 10:49:00|12143.8|12141.8|12143.3|12141.3|12143.9|12141.9|12143.3|12141.3|0
1652438950000|2022-05-13 10:49:10|12143.2|12141.2|12143.7|12141.7|12144.4|12142.4|12143.2|12141.2|2
1652438960000|2022-05-13 10:49:20|12143.5|12141.5|12142.4|12140.4|12143.5|12141.5|12141.3|12139.3|9
1652438970000|2022-05-13 10:49:30|12142.2|12140.2|12142.7|12140.7|12142.7|12140.7|12141.9|12139.9|9
1652438980000|2022-05-13 10:49:40|12142.8|12140.8|12143.4|12141.4|12143.9|12141.9|12142.2|12140.2|14
1652438990000|2022-05-13 10:49:50|12142.4|12140.4|12142.5|12140.5|12143.7|12141.7|12142.4|12140.4|4
1652439000000|2022-05-13 10:50:00|12142.7|12140.7|12142.5|12140.5|12142.9|12140.9|12142.2|12140.2|6
1652439010000|2022-05-13 10:50:10|12142.7|12140.7|12143.7|12141.7|12143.7|12141.7|12142.7|12140.7|2
1652439020000|2022-05-13 10:50:20|12143.8|12141.8|12146|12144|12146|12144|12143.8|12141.8|9
1652439030000|2022-05-13 10:50:30|12146.2|12144.2|12147.4|12145.4|12147.8|12145.8|12146|12144|10
1652439040000|2022-05-13 10:50:40|12147.9|12145.9|12147.9|12145.9|12149.2|12147.2|12147.4|12145.4|19
1652439050000|2022-05-13 10:50:50|12147.7|12145.7|12146.9|12144.9|12148.2|12146.2|12146.4|12144.4|5
1652439060000|2022-05-13 10:51:00|12147|12145|12144.5|12142.5|12147.3|12145.3|12144.4|12142.4|10
1652439070000|2022-05-13 10:51:10|12144.4|12142.4|12144.8|12142.8|12145.5|12143.5|12143.7|12141.7|7
1652439080000|2022-05-13 10:51:20|12144.9|12142.9|12143.7|12141.7|12145.2|12143.2|12143|12141|18
1652439090000|2022-05-13 10:51:30|12143.8|12141.8|12144.5|12142.5|12145.8|12143.8|12143.2|12141.2|9
1652439100000|2022-05-13 10:51:40|12145.8|12143.8|12145.4|12143.4|12145.9|12143.9|12144.5|12142.5|1
1652439110000|2022-05-13 10:51:50|12146|12144|12147.9|12145.9|12147.9|12145.9|12145.4|12143.4|15
1652439120000|2022-05-13 10:52:00|12147.8|12145.8|12146.9|12144.9|12148.2|12146.2|12146.2|12144.2|10
1652439130000|2022-05-13 10:52:10|12147|12145|12145.8|12143.8|12147|12145|12144.9|12142.9|1
1652439140000|2022-05-13 10:52:20|12145.7|12143.7|12146.2|12144.2|12147.5|12145.5|12145.7|12143.7|2
1652439150000|2022-05-13 10:52:30|12146|12144|12146.8|12144.8|12146.8|12144.8|12145.4|12143.4|4
1652439160000|2022-05-13 10:52:40|12146.7|12144.7|12147.5|12145.5|12147.8|12145.8|12146.5|12144.5|7
1652439170000|2022-05-13 10:52:50|12147.4|12145.4|12146.7|12144.7|12147.5|12145.5|12145.5|12143.5|5
1652439180000|2022-05-13 10:53:00|12146.5|12144.5|12147.2|12145.2|12147.3|12145.3|12146.5|12144.5|2
1652439190000|2022-05-13 10:53:10|12147|12145|12147.7|12145.7|12147.8|12145.8|12147|12145|1
1652439200000|2022-05-13 10:53:20|12147.8|12145.8|12148.3|12146.3|12152.7|12150.7|12147|12145|78
1652439210000|2022-05-13 10:53:30|12148.7|12146.7|12150.2|12148.2|12150.8|12148.8|12148.7|12146.7|46
1652439220000|2022-05-13 10:53:40|12150|12148|12147.4|12145.4|12150|12148|12145.8|12143.8|48
1652439230000|2022-05-13 10:53:50|12147.5|12145.5|12148|12146|12148.7|12146.7|12146.9|12144.9|9
1652439240000|2022-05-13 10:54:00|12147.7|12145.7|12148.2|12146.2|12149.4|12147.4|12147|12145|42
1652439250000|2022-05-13 10:54:10|12148.3|12146.3|12150.8|12148.8|12151.2|12149.2|12148.2|12146.2|9
1652439260000|2022-05-13 10:54:20|12150.7|12148.7|12147.4|12145.4|12151.9|12149.9|12146.9|12144.9|27
1652439270000|2022-05-13 10:54:30|12146.9|12144.9|12146.2|12144.2|12148.7|12146.7|12144.7|12142.7|20
1652439280000|2022-05-13 10:54:40|12146|12144|12146.4|12144.4|12146.7|12144.7|12145.7|12143.7|8
1652439290000|2022-05-13 10:54:50|12146.7|12144.7|12147.4|12145.4|12147.9|12145.9|12146.5|12144.5|1
1652439300000|2022-05-13 10:55:00|12147.5|12145.5|12151.4|12149.4|12151.7|12149.7|12147.5|12145.5|8
1652439310000|2022-05-13 10:55:10|12151.5|12149.5|12149.7|12147.7|12151.7|12149.7|12149.3|12147.3|14
1652439320000|2022-05-13 10:55:20|12149.5|12147.5|12148.4|12146.4|12149.5|12147.5|12148.2|12146.2|7
1652439330000|2022-05-13 10:55:30|12148.3|12146.3|12148.8|12146.8|12149.2|12147.2|12147.3|12145.3|4
1652439340000|2022-05-13 10:55:40|12148.5|12146.5|12147.9|12145.9|12148.8|12146.8|12147|12145|3
1652439350000|2022-05-13 10:55:50|12147.8|12145.8|12151.3|12149.3|12151.5|12149.5|12147.3|12145.3|6
1652439360000|2022-05-13 10:56:00|12151.2|12149.2|12150.9|12148.9|12152.4|12150.4|12150.4|12148.4|9
1652439370000|2022-05-13 10:56:10|12151|12149|12152.3|12150.3|12152.3|12150.3|12150.9|12148.9|10
1652439380000|2022-05-13 10:56:20|12152.4|12150.4|12149.9|12147.9|12152.4|12150.4|12149.7|12147.7|12
1652439390000|2022-05-13 10:56:30|12150.2|12148.2|12149.9|12147.9|12150.7|12148.7|12149.7|12147.7|4
1652439400000|2022-05-13 10:56:40|12150|12148|12150.3|12148.3|12151|12149|12149.9|12147.9|3
1652439410000|2022-05-13 10:56:50|12150.4|12148.4|12155|12153|12155|12153|12150.4|12148.4|37
1652439420000|2022-05-13 10:57:00|12154.9|12152.9|12156.5|12154.5|12159.4|12157.4|12154.4|12152.4|60
1652439430000|2022-05-13 10:57:10|12156.4|12154.4|12159.2|12157.2|12159.7|12157.7|12156.3|12154.3|38
1652439440000|2022-05-13 10:57:20|12159|12157|12159|12157|12159.8|12157.8|12157.2|12155.2|16
1652439450000|2022-05-13 10:57:30|12159.2|12157.2|12161|12159|12161.2|12159.2|12159.2|12157.2|28
1652439460000|2022-05-13 10:57:40|12161.2|12159.2|12158.8|12156.8|12161.3|12159.3|12158.3|12156.3|13
1652439470000|2022-05-13 10:57:50|12158.7|12156.7|12158.8|12156.8|12159.5|12157.5|12157.8|12155.8|13
1652439480000|2022-05-13 10:58:00|12158.7|12156.7|12156.2|12154.2|12158.7|12156.7|12155.9|12153.9|24
1652439490000|2022-05-13 10:58:10|12156.4|12154.4|12154.4|12152.4|12156.4|12154.4|12154.2|12152.2|11
1652439500000|2022-05-13 10:58:20|12154.5|12152.5|12155.3|12153.3|12156.7|12154.7|12154.5|12152.5|10
1652439510000|2022-05-13 10:58:30|12155.2|12153.2|12151.7|12149.7|12155.3|12153.3|12151.3|12149.3|16
1652439520000|2022-05-13 10:58:40|12151.8|12149.8|12150.8|12148.8|12152|12150|12150.7|12148.7|18
1652439530000|2022-05-13 10:58:50|12150.3|12148.3|12150|12148|12150.8|12148.8|12149.2|12147.2|31
1652439540000|2022-05-13 10:59:00|12149.9|12147.9|12153.3|12151.3|12154.8|12152.8|12149.9|12147.9|17
1652439550000|2022-05-13 10:59:10|12153.2|12151.2|12148.7|12146.7|12153.3|12151.3|12148.3|12146.3|62
1652439560000|2022-05-13 10:59:20|12148.2|12146.2|12150|12148|12150.3|12148.3|12147.9|12145.9|9
1652439570000|2022-05-13 10:59:30|12149.9|12147.9|12153.4|12151.4|12153.8|12151.8|12149.3|12147.3|56
1652439580000|2022-05-13 10:59:40|12153.5|12151.5|12150.9|12148.9|12153.5|12151.5|12150.9|12148.9|12
1652439590000|2022-05-13 10:59:50|12151|12149|12154|12152|12154.9|12152.9|12150.5|12148.5|26
1652439600000|2022-05-13 11:00:00|12154.4|12152.4|12151.7|12149.7|12154.4|12152.4|12150.8|12148.8|63
1652439610000|2022-05-13 11:00:10|12151.8|12149.8|12152.5|12150.5|12153.2|12151.2|12150.8|12148.8|55
1652439620000|2022-05-13 11:00:20|12152.7|12150.7|12158.2|12156.2|12158.3|12156.3|12151.8|12149.8|25
1652439630000|2022-05-13 11:00:30|12158|12156|12156.8|12154.8|12158.7|12156.7|12156|12154|20
1652439640000|2022-05-13 11:00:40|12156.9|12154.9|12156.3|12154.3|12160.4|12158.4|12156.3|12154.3|45
1652439650000|2022-05-13 11:00:50|12156.8|12154.8|12154.8|12152.8|12158.2|12156.2|12154.5|12152.5|12
1652439660000|2022-05-13 11:01:00|12154.7|12152.7|12153|12151|12155.9|12153.9|12151.9|12149.9|34
1652439670000|2022-05-13 11:01:10|12153.2|12151.2|12149.8|12147.8|12153.2|12151.2|12148.5|12146.5|17
1652439680000|2022-05-13 11:01:20|12149.4|12147.4|12146.9|12144.9|12149.4|12147.4|12145.5|12143.5|30
1652439690000|2022-05-13 11:01:30|12146.8|12144.8|12149|12147|12151|12149|12146.5|12144.5|29
1652439700000|2022-05-13 11:01:40|12148.8|12146.8|12144.4|12142.4|12148.8|12146.8|12144.4|12142.4|30
1652439710000|2022-05-13 11:01:50|12144.3|12142.3|12144|12142|12144.4|12142.4|12141.8|12139.8|65
1652439720000|2022-05-13 11:02:00|12143.9|12141.9|12144.7|12142.7|12146.8|12144.8|12142.7|12140.7|32
1652439730000|2022-05-13 11:02:10|12145|12143|12145.8|12143.8|12145.8|12143.8|12143.7|12141.7|19
1652439740000|2022-05-13 11:02:20|12145.7|12143.7|12144.5|12142.5|12147|12145|12143.5|12141.5|22
1652439750000|2022-05-13 11:02:30|12144.7|12142.7|12146.2|12144.2|12146.5|12144.5|12144.4|12142.4|30
1652439760000|2022-05-13 11:02:40|12146.5|12144.5|12145.2|12143.2|12146.7|12144.7|12143.5|12141.5|17
1652439770000|2022-05-13 11:02:50|12145|12143|12141.7|12139.7|12145.3|12143.3|12141.7|12139.7|13
1652439780000|2022-05-13 11:03:00|12141.5|12139.5|12141.2|12139.2|12142.2|12140.2|12140.2|12138.2|17
1652439790000|2022-05-13 11:03:10|12141|12139|12141.9|12139.9|12143.7|12141.7|12140.7|12138.7|24
1652439800000|2022-05-13 11:03:20|12142|12140|12142.5|12140.5|12143.5|12141.5|12140.5|12138.5|23
1652439810000|2022-05-13 11:03:30|12142.4|12140.4|12141.5|12139.5|12142.4|12140.4|12141.3|12139.3|7
1652439820000|2022-05-13 11:03:40|12141.7|12139.7|12143.4|12141.4|12144.3|12142.3|12141.5|12139.5|14
1652439830000|2022-05-13 11:03:50|12143.2|12141.2|12145.5|12143.5|12145.5|12143.5|12143.2|12141.2|11
1652439840000|2022-05-13 11:04:00|12145.7|12143.7|12143|12141|12145.7|12143.7|12142.7|12140.7|28
1652439850000|2022-05-13 11:04:10|12143.2|12141.2|12142|12140|12143.5|12141.5|12141|12139|14
1652439860000|2022-05-13 11:04:20|12141.8|12139.8|12142.9|12140.9|12143.7|12141.7|12141.8|12139.8|22
1652439870000|2022-05-13 11:04:30|12142.8|12140.8|12143.9|12141.9|12144.3|12142.3|12141.9|12139.9|15
1652439880000|2022-05-13 11:04:40|12144|12142|12146|12144|12146.5|12144.5|12144|12142|20
1652439890000|2022-05-13 11:04:50|12145.9|12143.9|12146.4|12144.4|12146.7|12144.7|12145.8|12143.8|11
1652439900000|2022-05-13 11:05:00|12146.5|12144.5|12146.8|12144.8|12147.3|12145.3|12145.7|12143.7|18
1652439910000|2022-05-13 11:05:10|12146.5|12144.5|12143.9|12141.9|12147|12145|12142.5|12140.5|19
1652439920000|2022-05-13 11:05:20|12144.2|12142.2|12145.3|12143.3|12146.2|12144.2|12144.2|12142.2|20
1652439930000|2022-05-13 11:05:30|12145.2|12143.2|12142.3|12140.3|12145.2|12143.2|12142.3|12140.3|22
1652439940000|2022-05-13 11:05:40|12142.2|12140.2|12143.2|12141.2|12143.5|12141.5|12140.7|12138.7|30
1652439950000|2022-05-13 11:05:50|12143.3|12141.3|12140.3|12138.3|12143.7|12141.7|12139.8|12137.8|8
1652439960000|2022-05-13 11:06:00|12140.4|12138.4|12139.4|12137.4|12140.8|12138.8|12138.2|12136.2|57
1652439970000|2022-05-13 11:06:10|12139.3|12137.3|12138.5|12136.5|12139.9|12137.9|12138.4|12136.4|15
1652439980000|2022-05-13 11:06:20|12138.4|12136.4|12138.5|12136.5|12139.2|12137.2|12138|12136|39
1652439990000|2022-05-13 11:06:30|12138.7|12136.7|12136|12134|12138.8|12136.8|12135.5|12133.5|29
1652440000000|2022-05-13 11:06:40|12135.9|12133.9|12136.9|12134.9|12137.5|12135.5|12135.7|12133.7|17
1652440010000|2022-05-13 11:06:50|12137|12135|12137.8|12135.8|12138.2|12136.2|12136.3|12134.3|18
1652440020000|2022-05-13 11:07:00|12138|12136|12138.8|12136.8|12139|12137|12137.5|12135.5|18
1652440030000|2022-05-13 11:07:10|12138.7|12136.7|12139.5|12137.5|12140|12138|12138.7|12136.7|12
1652440040000|2022-05-13 11:07:20|12139.8|12137.8|12138.4|12136.4|12139.8|12137.8|12138.4|12136.4|9
1652440050000|2022-05-13 11:07:30|12138|12136|12137.8|12135.8|12138|12136|12137.3|12135.3|31
1652440060000|2022-05-13 11:07:40|12137.7|12135.7|12137.8|12135.8|12138.3|12136.3|12137.5|12135.5|8
1652440070000|2022-05-13 11:07:50|12137.7|12135.7|12137|12135|12137.8|12135.8|12137|12135|8
1652440080000|2022-05-13 11:08:00|12137.2|12135.2|12137.2|12135.2|12137.3|12135.3|12136.5|12134.5|14
1652440090000|2022-05-13 11:08:10|12137|12135|12138.4|12136.4|12138.8|12136.8|12137|12135|18
1652440100000|2022-05-13 11:08:20|12138.7|12136.7|12139.3|12137.3|12139.8|12137.8|12138.4|12136.4|10
1652440110000|2022-05-13 11:08:30|12138.9|12136.9|12138.5|12136.5|12139.2|12137.2|12138.4|12136.4|13
1652440120000|2022-05-13 11:08:40|12138.7|12136.7|12139.8|12137.8|12140.2|12138.2|12138.2|12136.2|13
1652440130000|2022-05-13 11:08:50|12139.5|12137.5|12142|12140|12142.4|12140.4|12139.4|12137.4|31
1652440140000|2022-05-13 11:09:00|12142.2|12140.2|12145.8|12143.8|12145.8|12143.8|12142.2|12140.2|46
1652440150000|2022-05-13 11:09:10|12146|12144|12142.2|12140.2|12146|12144|12142|12140|32
1652440160000|2022-05-13 11:09:20|12142|12140|12142.4|12140.4|12144.2|12142.2|12142|12140|32
1652440170000|2022-05-13 11:09:30|12142.5|12140.5|12143.7|12141.7|12145.9|12143.9|12142|12140|17
1652440180000|2022-05-13 11:09:40|12144.9|12142.9|12146|12144|12148|12146|12144.9|12142.9|42
1652440190000|2022-05-13 11:09:50|12146.2|12144.2|12145.8|12143.8|12146.4|12144.4|12145.8|12143.8|4
1652440200000|2022-05-13 11:10:00|12145.9|12143.9|12143.9|12141.9|12146.8|12144.8|12143.7|12141.7|10
1652440210000|2022-05-13 11:10:10|12143.8|12141.8|12143.7|12141.7|12144.7|12142.7|12143.7|12141.7|3
1652440220000|2022-05-13 11:10:20|12143.5|12141.5|12144.7|12142.7|12145.7|12143.7|12143.3|12141.3|19
1652440230000|2022-05-13 11:10:30|12145|12143|12144.4|12142.4|12145.3|12143.3|12144|12142|18
1652440240000|2022-05-13 11:10:40|12144.3|12142.3|12144.2|12142.2|12145.2|12143.2|12144.2|12142.2|1
1652440250000|2022-05-13 11:10:50|12143.9|12141.9|12143|12141|12144.4|12142.4|12142.8|12140.8|9
1652440260000|2022-05-13 11:11:00|12142.9|12140.9|12144.5|12142.5|12144.7|12142.7|12141.7|12139.7|13
1652440270000|2022-05-13 11:11:10|12144.4|12142.4|12145|12143|12145.2|12143.2|12144.4|12142.4|6
1652440280000|2022-05-13 11:11:20|12145.2|12143.2|12143.4|12141.4|12145.2|12143.2|12143.4|12141.4|14
1652440290000|2022-05-13 11:11:30|12142.7|12140.7|12142|12140|12142.7|12140.7|12142|12140|5
1652440300000|2022-05-13 11:11:40|12141.9|12139.9|12140.4|12138.4|12142|12140|12139.4|12137.4|18
1652440310000|2022-05-13 11:11:50|12140.7|12138.7|12140.3|12138.3|12142|12140|12139.8|12137.8|16
1652440320000|2022-05-13 11:12:00|12140.4|12138.4|12140.8|12138.8|12141.9|12139.9|12140.3|12138.3|25
1652440330000|2022-05-13 11:12:10|12140.7|12138.7|12141.8|12139.8|12141.9|12139.9|12140.7|12138.7|7
1652440340000|2022-05-13 11:12:20|12141.7|12139.7|12142.8|12140.8|12143.2|12141.2|12141.3|12139.3|15
1652440350000|2022-05-13 11:12:30|12142.9|12140.9|12144.3|12142.3|12144.4|12142.4|12142.9|12140.9|3
1652440360000|2022-05-13 11:12:40|12144.2|12142.2|12145.5|12143.5|12145.5|12143.5|12143.9|12141.9|17
1652440370000|2022-05-13 11:12:50|12145.7|12143.7|12143.8|12141.8|12145.7|12143.7|12143.4|12141.4|10
1652440380000|2022-05-13 11:13:00|12143.5|12141.5|12142.8|12140.8|12145|12143|12142.7|12140.7|24
1652440390000|2022-05-13 11:13:10|12142.9|12140.9|12144.3|12142.3|12144.3|12142.3|12142.9|12140.9|4
1652440400000|2022-05-13 11:13:20|12144.8|12142.8|12143.8|12141.8|12144.8|12142.8|12143.7|12141.7|3
1652440410000|2022-05-13 11:13:30|12143.7|12141.7|12142.8|12140.8|12144.4|12142.4|12142.4|12140.4|21
1652440420000|2022-05-13 11:13:40|12142.7|12140.7|12142.7|12140.7|12143.7|12141.7|12142|12140|12
1652440430000|2022-05-13 11:13:50|12142.4|12140.4|12143.5|12141.5|12143.5|12141.5|12141.9|12139.9|8
1652440440000|2022-05-13 11:14:00|12143.4|12141.4|12143|12141|12143.7|12141.7|12142.9|12140.9|7
1652440450000|2022-05-13 11:14:10|12142.9|12140.9|12142.8|12140.8|12143|12141|12142.5|12140.5|0
1652440460000|2022-05-13 11:14:20|12142.7|12140.7|12141.3|12139.3|12142.8|12140.8|12140.9|12138.9|6
1652440470000|2022-05-13 11:14:30|12141.2|12139.2|12141.2|12139.2|12141.3|12139.3|12140.9|12138.9|2
1652440480000|2022-05-13 11:14:40|12141.3|12139.3|12141.5|12139.5|12142.2|12140.2|12139.8|12137.8|26
1652440490000|2022-05-13 11:14:50|12141.7|12139.7|12143.4|12141.4|12143.7|12141.7|12141.2|12139.2|12
1652440500000|2022-05-13 11:15:00|12142.8|12140.8|12141.8|12139.8|12143|12141|12141.2|12139.2|12
1652440510000|2022-05-13 11:15:10|12141.9|12139.9|12143.2|12141.2|12143.3|12141.3|12141.8|12139.8|3
1652440520000|2022-05-13 11:15:20|12143.3|12141.3|12144.3|12142.3|12144.3|12142.3|12142.7|12140.7|22
1652440530000|2022-05-13 11:15:30|12144.2|12142.2|12143.2|12141.2|12144.2|12142.2|12142.5|12140.5|10
1652440540000|2022-05-13 11:15:40|12143.3|12141.3|12145.3|12143.3|12146.5|12144.5|12143.2|12141.2|36
1652440550000|2022-05-13 11:15:50|12145.2|12143.2|12141|12139|12145.5|12143.5|12140.9|12138.9|45
1652440560000|2022-05-13 11:16:00|12141.2|12139.2|12139|12137|12141.9|12139.9|12138.8|12136.8|39
1652440570000|2022-05-13 11:16:10|12139.2|12137.2|12140.9|12138.9|12140.9|12138.9|12139.2|12137.2|7
1652440580000|2022-05-13 11:16:20|12140.8|12138.8|12141|12139|12141.4|12139.4|12139.4|12137.4|10
1652440590000|2022-05-13 11:16:30|12140.9|12138.9|12142.5|12140.5|12144.2|12142.2|12140.8|12138.8|15
1652440600000|2022-05-13 11:16:40|12142.7|12140.7|12145.8|12143.8|12145.8|12143.8|12142.7|12140.7|13
1652440610000|2022-05-13 11:16:50|12145.5|12143.5|12144.5|12142.5|12145.8|12143.8|12144|12142|19
1652440620000|2022-05-13 11:17:00|12145.4|12143.4|12145.4|12143.4|12145.7|12143.7|12145.2|12143.2|26
1652440630000|2022-05-13 11:17:10|12144.9|12142.9|12146.3|12144.3|12146.3|12144.3|12144.5|12142.5|10
1652440640000|2022-05-13 11:17:20|12146.4|12144.4|12144.9|12142.9|12146.4|12144.4|12144.9|12142.9|12
1652440650000|2022-05-13 11:17:30|12145|12143|12144.7|12142.7|12145|12143|12143.5|12141.5|19
1652440660000|2022-05-13 11:17:40|12144.5|12142.5|12143.3|12141.3|12144.5|12142.5|12142.4|12140.4|9
1652440670000|2022-05-13 11:17:50|12143.5|12141.5|12143.5|12141.5|12143.5|12141.5|12143.3|12141.3|5
1652440680000|2022-05-13 11:18:00|12143.4|12141.4|12144.7|12142.7|12144.7|12142.7|12143.2|12141.2|3
1652440690000|2022-05-13 11:18:10|12145.4|12143.4|12146.2|12144.2|12146.2|12144.2|12145.2|12143.2|12
1652440700000|2022-05-13 11:18:20|12145.8|12143.8|12145.5|12143.5|12145.9|12143.9|12145.4|12143.4|4
1652440710000|2022-05-13 11:18:30|12145.8|12143.8|12145.8|12143.8|12146.7|12144.7|12144.7|12142.7|20
1652440720000|2022-05-13 11:18:40|12145.7|12143.7|12143.5|12141.5|12145.7|12143.7|12143.4|12141.4|5
1652440730000|2022-05-13 11:18:50|12143.7|12141.7|12143.7|12141.7|12145.2|12143.2|12143.5|12141.5|10
1652440740000|2022-05-13 11:19:00|12143.5|12141.5|12140.5|12138.5|12143.8|12141.8|12139.9|12137.9|25
1652440750000|2022-05-13 11:19:10|12140.7|12138.7|12141.3|12139.3|12142.8|12140.8|12140|12138|56
1652440760000|2022-05-13 11:19:20|12141.2|12139.2|12141.5|12139.5|12143.7|12141.7|12141.2|12139.2|43
1652440770000|2022-05-13 11:19:30|12141.4|12139.4|12140.5|12138.5|12141.4|12139.4|12140.2|12138.2|9
1652440780000|2022-05-13 11:19:40|12140.3|12138.3|12138.4|12136.4|12140.5|12138.5|12138.4|12136.4|18
1652440790000|2022-05-13 11:19:50|12138|12136|12140.4|12138.4|12141.5|12139.5|12138|12136|21
1652440800000|2022-05-13 11:20:00|12140.5|12138.5|12143|12141|12143.3|12141.3|12140.3|12138.3|24
1652440810000|2022-05-13 11:20:10|12142.7|12140.7|12142.4|12140.4|12143.3|12141.3|12142.2|12140.2|9
1652440820000|2022-05-13 11:20:20|12142.3|12140.3|12140.8|12138.8|12142.3|12140.3|12140.3|12138.3|9
1652440830000|2022-05-13 11:20:30|12140.7|12138.7|12139.8|12137.8|12140.9|12138.9|12139|12137|12
1652440840000|2022-05-13 11:20:40|12139.4|12137.4|12141.2|12139.2|12141.2|12139.2|12139|12137|4
1652440850000|2022-05-13 11:20:50|12141|12139|12140.9|12138.9|12141.8|12139.8|12140.7|12138.7|21
1652440860000|2022-05-13 11:21:00|12140.3|12138.3|12139|12137|12140.3|12138.3|12137.8|12135.8|23
1652440870000|2022-05-13 11:21:10|12139.2|12137.2|12138.9|12136.9|12139.8|12137.8|12138.5|12136.5|10
1652440880000|2022-05-13 11:21:20|12138.8|12136.8|12137.4|12135.4|12139|12137|12137.4|12135.4|16
1652440890000|2022-05-13 11:21:30|12138|12136|12137.3|12135.3|12138.2|12136.2|12137.3|12135.3|29
1652440900000|2022-05-13 11:21:40|12137.2|12135.2|12137.4|12135.4|12137.4|12135.4|12136.9|12134.9|6
1652440910000|2022-05-13 11:21:50|12137.2|12135.2|12139|12137|12139.2|12137.2|12137.2|12135.2|13
1652440920000|2022-05-13 11:22:00|12138.7|12136.7|12139.3|12137.3|12139.3|12137.3|12138.5|12136.5|7
1652440930000|2022-05-13 11:22:10|12139.2|12137.2|12142|12140|12142.7|12140.7|12138.7|12136.7|19
1652440940000|2022-05-13 11:22:20|12141.8|12139.8|12140.3|12138.3|12142.2|12140.2|12139.7|12137.7|13
1652440950000|2022-05-13 11:22:30|12139.8|12137.8|12139.8|12137.8|12140.4|12138.4|12139.2|12137.2|8
1652440960000|2022-05-13 11:22:40|12139.5|12137.5|12140|12138|12140.3|12138.3|12139|12137|5
1652440970000|2022-05-13 11:22:50|12140.2|12138.2|12142.7|12140.7|12143.3|12141.3|12140|12138|20
1652440980000|2022-05-13 11:23:00|12142.5|12140.5|12141.8|12139.8|12143|12141|12141.3|12139.3|20
1652440990000|2022-05-13 11:23:10|12141.5|12139.5|12139.3|12137.3|12141.5|12139.5|12138.9|12136.9|20
1652441000000|2022-05-13 11:23:20|12139.5|12137.5|12139.9|12137.9|12140.4|12138.4|12139.3|12137.3|6
1652441010000|2022-05-13 11:23:30|12139.7|12137.7|12139.2|12137.2|12139.9|12137.9|12139|12137|12
1652441020000|2022-05-13 11:23:40|12139|12137|12139.9|12137.9|12140|12138|12138.8|12136.8|5
1652441030000|2022-05-13 11:23:50|12139.4|12137.4|12139.3|12137.3|12140.4|12138.4|12138.7|12136.7|34
1652441040000|2022-05-13 11:24:00|12139.4|12137.4|12139.2|12137.2|12140.2|12138.2|12138|12136|24
1652441050000|2022-05-13 11:24:10|12139.3|12137.3|12139|12137|12139.4|12137.4|12138|12136|16
1652441060000|2022-05-13 11:24:20|12138.9|12136.9|12138.9|12136.9|12139|12137|12138.4|12136.4|6
1652441070000|2022-05-13 11:24:30|12139|12137|12140.5|12138.5|12140.5|12138.5|12139|12137|13
1652441080000|2022-05-13 11:24:40|12140.2|12138.2|12141.5|12139.5|12141.5|12139.5|12139.8|12137.8|19
1652441090000|2022-05-13 11:24:50|12141.7|12139.7|12139|12137|12141.7|12139.7|12138.4|12136.4|52
1652441100000|2022-05-13 11:25:00|12138.9|12136.9|12140.3|12138.3|12140.7|12138.7|12138.8|12136.8|30
1652441110000|2022-05-13 11:25:10|12140.4|12138.4|12140.7|12138.7|12140.9|12138.9|12140.3|12138.3|27
1652441120000|2022-05-13 11:25:20|12140.8|12138.8|12140.5|12138.5|12141.3|12139.3|12140.2|12138.2|31
1652441130000|2022-05-13 11:25:30|12140.4|12138.4|12139.4|12137.4|12140.5|12138.5|12139.4|12137.4|6
1652441140000|2022-05-13 11:25:40|12140|12138|12138.2|12136.2|12140|12138|12138.2|12136.2|15
1652441150000|2022-05-13 11:25:50|12137.9|12135.9|12138.4|12136.4|12138.8|12136.8|12137.7|12135.7|5
1652441160000|2022-05-13 11:26:00|12138.3|12136.3|12140.3|12138.3|12140.3|12138.3|12138.3|12136.3|17
1652441170000|2022-05-13 11:26:10|12139.9|12137.9|12141.3|12139.3|12141.4|12139.4|12139.5|12137.5|7
1652441180000|2022-05-13 11:26:20|12141|12139|12141.4|12139.4|12141.4|12139.4|12140.4|12138.4|12
1652441190000|2022-05-13 11:26:30|12141.5|12139.5|12140.3|12138.3|12141.7|12139.7|12140.2|12138.2|12
1652441200000|2022-05-13 11:26:40|12140.7|12138.7|12141.5|12139.5|12141.5|12139.5|12140.5|12138.5|4
1652441210000|2022-05-13 11:26:50|12141.7|12139.7|12142.3|12140.3|12142.5|12140.5|12141.7|12139.7|3
1652441220000|2022-05-13 11:27:00|12142.4|12140.4|12144.9|12142.9|12144.9|12142.9|12142.3|12140.3|27
1652441230000|2022-05-13 11:27:10|12144.7|12142.7|12144.3|12142.3|12146.3|12144.3|12143.7|12141.7|27
1652441240000|2022-05-13 11:27:20|12144.4|12142.4|12145.3|12143.3|12146.4|12144.4|12144.4|12142.4|9
1652441250000|2022-05-13 11:27:30|12145.8|12143.8|12145.8|12143.8|12146.5|12144.5|12145.7|12143.7|5
1652441260000|2022-05-13 11:27:40|12145.9|12143.9|12145.7|12143.7|12146.3|12144.3|12145.5|12143.5|5
1652441270000|2022-05-13 11:27:50|12145.8|12143.8|12146.9|12144.9|12147|12145|12145.8|12143.8|14
1652441280000|2022-05-13 11:28:00|12147|12145|12147.9|12145.9|12150.5|12148.5|12147|12145|76
1652441290000|2022-05-13 11:28:10|12148|12146|12143.9|12141.9|12148|12146|12143.9|12141.9|24
1652441300000|2022-05-13 11:28:20|12143.7|12141.7|12138.7|12136.7|12143.7|12141.7|12138.5|12136.5|42
1652441310000|2022-05-13 11:28:30|12138.8|12136.8|12139.8|12137.8|12140.2|12138.2|12138.3|12136.3|19
1652441320000|2022-05-13 11:28:40|12139.9|12137.9|12139.4|12137.4|12140.2|12138.2|12139.4|12137.4|19
1652441330000|2022-05-13 11:28:50|12140|12138|12138.8|12136.8|12140.4|12138.4|12138.3|12136.3|64
1652441340000|2022-05-13 11:29:00|12138|12136|12137|12135|12138.5|12136.5|12136.7|12134.7|28
1652441350000|2022-05-13 11:29:10|12136.8|12134.8|12137.8|12135.8|12138|12136|12136.8|12134.8|32
1652441360000|2022-05-13 11:29:20|12138|12136|12140.4|12138.4|12141|12139|12137.5|12135.5|18
1652441370000|2022-05-13 11:29:30|12140.5|12138.5|12142.2|12140.2|12142.5|12140.5|12140.4|12138.4|8
1652441380000|2022-05-13 11:29:40|12142|12140|12142.8|12140.8|12143.4|12141.4|12141.7|12139.7|16
1652441390000|2022-05-13 11:29:50|12143|12141|12143.7|12141.7|12145.7|12143.7|12142.9|12140.9|30
1652441400000|2022-05-13 11:30:00|12143.8|12141.8|12145.8|12143.8|12146|12144|12143.8|12141.8|13
1652441410000|2022-05-13 11:30:10|12145.9|12143.9|12144.4|12142.4|12146.8|12144.8|12144.2|12142.2|17
1652441420000|2022-05-13 11:30:20|12144.5|12142.5|12144.2|12142.2|12145|12143|12144.2|12142.2|11
1652441430000|2022-05-13 11:30:30|12144|12142|12141.2|12139.2|12144.3|12142.3|12141.2|12139.2|19
1652441440000|2022-05-13 11:30:40|12141.3|12139.3|12140.7|12138.7|12141.5|12139.5|12140.5|12138.5|2
1652441450000|2022-05-13 11:30:50|12140.5|12138.5|12138.9|12136.9|12140.7|12138.7|12138.7|12136.7|12
1652441460000|2022-05-13 11:31:00|12139|12137|12141.3|12139.3|12143.2|12141.2|12139|12137|28
1652441470000|2022-05-13 11:31:10|12141|12139|12140|12138|12141.4|12139.4|12140|12138|10
1652441480000|2022-05-13 11:31:20|12140.2|12138.2|12140.5|12138.5|12141.4|12139.4|12138.7|12136.7|33
1652441490000|2022-05-13 11:31:30|12140.7|12138.7|12140.2|12138.2|12140.8|12138.8|12140|12138|0
1652441500000|2022-05-13 11:31:40|12140|12138|12140.5|12138.5|12141.7|12139.7|12139.9|12137.9|25
1652441510000|2022-05-13 11:31:50|12140.4|12138.4|12138.7|12136.7|12140.5|12138.5|12137.7|12135.7|79
1652441520000|2022-05-13 11:32:00|12138.8|12136.8|12141.3|12139.3|12141.3|12139.3|12138.8|12136.8|11
1652441530000|2022-05-13 11:32:10|12142.2|12140.2|12141.7|12139.7|12142.3|12140.3|12141.3|12139.3|13
1652441540000|2022-05-13 11:32:20|12141.8|12139.8|12141.8|12139.8|12143.4|12141.4|12141.8|12139.8|37
1652441550000|2022-05-13 11:32:30|12141.7|12139.7|12143.4|12141.4|12143.4|12141.4|12141.5|12139.5|6
1652441560000|2022-05-13 11:32:40|12143.3|12141.3|12142.3|12140.3|12143.4|12141.4|12141.2|12139.2|10
1652441570000|2022-05-13 11:32:50|12142.7|12140.7|12142.7|12140.7|12143.3|12141.3|12142.4|12140.4|2
1652441580000|2022-05-13 11:33:00|12142.9|12140.9|12147.5|12145.5|12147.5|12145.5|12142.8|12140.8|34
1652441590000|2022-05-13 11:33:10|12146.8|12144.8|12147.5|12145.5|12150.4|12148.4|12146.2|12144.2|52
1652441600000|2022-05-13 11:33:20|12147.4|12145.4|12148.9|12146.9|12149.4|12147.4|12147.3|12145.3|18
1652441610000|2022-05-13 11:33:30|12148.7|12146.7|12151|12149|12151.5|12149.5|12148|12146|30
1652441620000|2022-05-13 11:33:40|12151.2|12149.2|12152|12150|12152.4|12150.4|12151|12149|26
1652441630000|2022-05-13 11:33:50|12152.2|12150.2|12151.2|12149.2|12152.2|12150.2|12151|12149|11
1652441640000|2022-05-13 11:34:00|12150.9|12148.9|12156.3|12154.3|12156.7|12154.7|12150|12148|96
1652441650000|2022-05-13 11:34:10|12156|12154|12153.3|12151.3|12156|12154|12152.9|12150.9|35
1652441660000|2022-05-13 11:34:20|12153.2|12151.2|12154.7|12152.7|12154.8|12152.8|12152.2|12150.2|33
1652441670000|2022-05-13 11:34:30|12154.8|12152.8|12154.5|12152.5|12155|12153|12154.2|12152.2|9
1652441680000|2022-05-13 11:34:40|12154.4|12152.4|12155.3|12153.3|12156.5|12154.5|12154.2|12152.2|21
1652441690000|2022-05-13 11:34:50|12155.2|12153.2|12156.8|12154.8|12156.8|12154.8|12154.4|12152.4|31
1652441700000|2022-05-13 11:35:00|12156.7|12154.7|12158.3|12156.3|12158.3|12156.3|12156.2|12154.2|54
1652441710000|2022-05-13 11:35:10|12157.9|12155.9|12157.2|12155.2|12158.5|12156.5|12157.2|12155.2|29
1652441720000|2022-05-13 11:35:20|12157.3|12155.3|12159|12157|12159.7|12157.7|12157.2|12155.2|59
1652441730000|2022-05-13 11:35:30|12159.2|12157.2|12158|12156|12160|12158|12158|12156|52
1652441740000|2022-05-13 11:35:40|12157.8|12155.8|12158.5|12156.5|12159.3|12157.3|12156.4|12154.4|55
1652441750000|2022-05-13 11:35:50|12158.7|12156.7|12159.3|12157.3|12160.4|12158.4|12157.8|12155.8|30
1652441760000|2022-05-13 11:36:00|12159.5|12157.5|12159.2|12157.2|12161.9|12159.9|12158.7|12156.7|91
1652441770000|2022-05-13 11:36:10|12159|12157|12157.7|12155.7|12159.5|12157.5|12157.5|12155.5|24
1652441780000|2022-05-13 11:36:20|12157.5|12155.5|12157.5|12155.5|12157.8|12155.8|12156.4|12154.4|20
1652441790000|2022-05-13 11:36:30|12157.8|12155.8|12154.3|12152.3|12157.8|12155.8|12154.3|12152.3|30
1652441800000|2022-05-13 11:36:40|12154.4|12152.4|12154.8|12152.8|12155.5|12153.5|12154.2|12152.2|24
1652441810000|2022-05-13 11:36:50|12154.7|12152.7|12154.5|12152.5|12156|12154|12153.9|12151.9|24
1652441820000|2022-05-13 11:37:00|12154.4|12152.4|12155.4|12153.4|12156.7|12154.7|12154|12152|51
1652441830000|2022-05-13 11:37:10|12155.3|12153.3|12156.8|12154.8|12157.4|12155.4|12155.3|12153.3|27
1652441840000|2022-05-13 11:37:20|12156.9|12154.9|12153.8|12151.8|12156.9|12154.9|12153.5|12151.5|60
1652441850000|2022-05-13 11:37:30|12153.9|12151.9|12154.7|12152.7|12155.3|12153.3|12153.9|12151.9|19
1652441860000|2022-05-13 11:37:40|12154.9|12152.9|12155.9|12153.9|12155.9|12153.9|12154.8|12152.8|11
1652441870000|2022-05-13 11:37:50|12155|12153|12156.2|12154.2|12156.8|12154.8|12155|12153|36
1652441880000|2022-05-13 11:38:00|12156|12154|12155.4|12153.4|12156|12154|12154.5|12152.5|2
1652441890000|2022-05-13 11:38:10|12155.7|12153.7|12156.5|12154.5|12157|12155|12155.7|12153.7|7
1652441900000|2022-05-13 11:38:20|12156.4|12154.4|12155.5|12153.5|12156.4|12154.4|12155.5|12153.5|14
1652441910000|2022-05-13 11:38:30|12155.7|12153.7|12155.5|12153.5|12156|12154|12155.5|12153.5|3
1652441920000|2022-05-13 11:38:40|12155.3|12153.3|12157|12155|12157|12155|12155.2|12153.2|13
1652441930000|2022-05-13 11:38:50|12156.9|12154.9|12156.9|12154.9|12157.2|12155.2|12156.2|12154.2|8
1652441940000|2022-05-13 11:39:00|12156.8|12154.8|12158.2|12156.2|12158.2|12156.2|12156.8|12154.8|28
1652441950000|2022-05-13 11:39:10|12158.4|12156.4|12157.2|12155.2|12159|12157|12157.2|12155.2|27
1652441960000|2022-05-13 11:39:20|12157.3|12155.3|12155.8|12153.8|12157.5|12155.5|12154.9|12152.9|23
1652441970000|2022-05-13 11:39:30|12155.9|12153.9|12155.4|12153.4|12156.3|12154.3|12154.4|12152.4|23
1652441980000|2022-05-13 11:39:40|12155.2|12153.2|12153.2|12151.2|12155.3|12153.3|12152.7|12150.7|22
1652441990000|2022-05-13 11:39:50|12153|12151|12154.8|12152.8|12154.8|12152.8|12152.9|12150.9|13
1652442000000|2022-05-13 11:40:00|12154.5|12152.5|12153.4|12151.4|12154.8|12152.8|12152.8|12150.8|72
1652442010000|2022-05-13 11:40:10|12153.3|12151.3|12154.2|12152.2|12154.2|12152.2|12152.7|12150.7|17
1652442020000|2022-05-13 11:40:20|12154|12152|12153.4|12151.4|12154|12152|12153|12151|7
1652442030000|2022-05-13 11:40:30|12154.3|12152.3|12152.5|12150.5|12154.4|12152.4|12152.5|12150.5|43
1652442040000|2022-05-13 11:40:40|12152|12150|12152|12150|12152.5|12150.5|12152|12150|19
1652442050000|2022-05-13 11:40:50|12152.2|12150.2|12160.3|12158.3|12160.4|12158.4|12151.9|12149.9|208
1652442060000|2022-05-13 11:41:00|12160.4|12158.4|12160.2|12158.2|12162.2|12160.2|12160.2|12158.2|48
1652442070000|2022-05-13 11:41:10|12160|12158|12159.9|12157.9|12160.7|12158.7|12159.5|12157.5|22
1652442080000|2022-05-13 11:41:20|12159.8|12157.8|12159.9|12157.9|12160.5|12158.5|12159.8|12157.8|14
1652442090000|2022-05-13 11:41:30|12159.8|12157.8|12160.5|12158.5|12160.9|12158.9|12159.8|12157.8|21
1652442100000|2022-05-13 11:41:40|12160.7|12158.7|12160.7|12158.7|12161.2|12159.2|12160.7|12158.7|4
1652442110000|2022-05-13 11:41:50|12160.8|12158.8|12160.7|12158.7|12160.8|12158.8|12160.7|12158.7|8
1652442120000|2022-05-13 11:42:00|12160.5|12158.5|12159.9|12157.9|12160.5|12158.5|12159.8|12157.8|26
1652442130000|2022-05-13 11:42:10|12160|12158|12159.9|12157.9|12160.2|12158.2|12159.2|12157.2|116
1652442140000|2022-05-13 11:42:20|12159.8|12157.8|12159.9|12157.9|12160.5|12158.5|12159.4|12157.4|29
1652442150000|2022-05-13 11:42:30|12159.8|12157.8|12160.8|12158.8|12160.8|12158.8|12159.8|12157.8|34
1652442160000|2022-05-13 11:42:40|12161|12159|12162.2|12160.2|12164.2|12162.2|12161|12159|99
1652442170000|2022-05-13 11:42:50|12162|12160|12160.4|12158.4|12162.2|12160.2|12160.4|12158.4|44
1652442180000|2022-05-13 11:43:00|12160.5|12158.5|12160.9|12158.9|12160.9|12158.9|12159.7|12157.7|48
1652442190000|2022-05-13 11:43:10|12160.8|12158.8|12159.9|12157.9|12161.9|12159.9|12159.5|12157.5|16
1652442200000|2022-05-13 11:43:20|12160|12158|12159.7|12157.7|12160.2|12158.2|12159.4|12157.4|7
1652442210000|2022-05-13 11:43:30|12160|12158|12160.5|12158.5|12161.2|12159.2|12159.9|12157.9|24
1652442220000|2022-05-13 11:43:40|12160.4|12158.4|12160.9|12158.9|12162.3|12160.3|12160.4|12158.4|26
1652442230000|2022-05-13 11:43:50|12160.7|12158.7|12159.9|12157.9|12161|12159|12159.3|12157.3|28
1652442240000|2022-05-13 11:44:00|12159.8|12157.8|12160|12158|12161.5|12159.5|12159.8|12157.8|13
1652442250000|2022-05-13 11:44:10|12160.2|12158.2|12162.2|12160.2|12162.3|12160.3|12159.7|12157.7|52
1652442260000|2022-05-13 11:44:20|12162.4|12160.4|12161.7|12159.7|12162.4|12160.4|12161.7|12159.7|16
1652442270000|2022-05-13 11:44:30|12161.2|12159.2|12163.2|12161.2|12163.5|12161.5|12161.2|12159.2|21
1652442280000|2022-05-13 11:44:40|12163|12161|12166.4|12164.4|12167|12165|12162.3|12160.3|182
1652442290000|2022-05-13 11:44:50|12166.5|12164.5|12166.4|12164.4|12168.7|12166.7|12166.2|12164.2|101
1652442300000|2022-05-13 11:45:00|12166.5|12164.5|12164.5|12162.5|12167|12165|12164.5|12162.5|60
1652442310000|2022-05-13 11:45:10|12164.7|12162.7|12165.5|12163.5|12166.2|12164.2|12164.7|12162.7|19
1652442320000|2022-05-13 11:45:20|12165.8|12163.8|12165.5|12163.5|12167.3|12165.3|12164.7|12162.7|30
1652442330000|2022-05-13 11:45:30|12165.4|12163.4|12165.2|12163.2|12165.8|12163.8|12164.4|12162.4|31
1652442340000|2022-05-13 11:45:40|12165.3|12163.3|12164.4|12162.4|12165.4|12163.4|12164.4|12162.4|104
1652442350000|2022-05-13 11:45:50|12164.3|12162.3|12164.7|12162.7|12164.8|12162.8|12164.2|12162.2|34
1652442360000|2022-05-13 11:46:00|12164.4|12162.4|12166|12164|12166.2|12164.2|12164.2|12162.2|128
1652442370000|2022-05-13 11:46:10|12166.5|12164.5|12167|12165|12167.9|12165.9|12166|12164|102
1652442380000|2022-05-13 11:46:20|12166.4|12164.4|12161.2|12159.2|12166.5|12164.5|12160.2|12158.2|89
1652442390000|2022-05-13 11:46:30|12161|12159|12163.7|12161.7|12164.3|12162.3|12160.8|12158.8|15
1652442400000|2022-05-13 11:46:40|12163.5|12161.5|12164|12162|12164.7|12162.7|12163.5|12161.5|53
1652442410000|2022-05-13 11:46:50|12164.2|12162.2|12164.2|12162.2|12164.4|12162.4|12163.7|12161.7|7
1652442420000|2022-05-13 11:47:00|12164.9|12162.9|12165|12163|12165.5|12163.5|12163.5|12161.5|22
1652442430000|2022-05-13 11:47:10|12165.2|12163.2|12165|12163|12165.5|12163.5|12165|12163|4
1652442440000|2022-05-13 11:47:20|12164.8|12162.8|12167.3|12165.3|12169.2|12167.2|12164.8|12162.8|90
1652442450000|2022-05-13 11:47:30|12167.2|12165.2|12166.7|12164.7|12167.3|12165.3|12164.5|12162.5|22
1652442460000|2022-05-13 11:47:40|12165.9|12163.9|12167.8|12165.8|12167.8|12165.8|12164|12162|70
1652442470000|2022-05-13 11:47:50|12168.3|12166.3|12168.8|12166.8|12169.2|12167.2|12166.8|12164.8|49
1652442480000|2022-05-13 11:48:00|12168.2|12166.2|12168.4|12166.4|12168.7|12166.7|12167.5|12165.5|30
1652442490000|2022-05-13 11:48:10|12168.5|12166.5|12168.5|12166.5|12169.3|12167.3|12168.3|12166.3|22
1652442500000|2022-05-13 11:48:20|12168|12166|12169|12167|12169.3|12167.3|12167.7|12165.7|14
1652442510000|2022-05-13 11:48:30|12169.3|12167.3|12170.7|12168.7|12171|12169|12169.3|12167.3|50
1652442520000|2022-05-13 11:48:40|12170.8|12168.8|12171.8|12169.8|12172.5|12170.5|12170.8|12168.8|64
1652442530000|2022-05-13 11:48:50|12172|12170|12171.5|12169.5|12172|12170|12171.2|12169.2|30
1652442540000|2022-05-13 11:49:00|12171.7|12169.7|12171.8|12169.8|12172.2|12170.2|12170.9|12168.9|55
1652442550000|2022-05-13 11:49:10|12171.9|12169.9|12173|12171|12173.2|12171.2|12171.5|12169.5|28
1652442560000|2022-05-13 11:49:20|12172.9|12170.9|12177.7|12175.7|12178|12176|12172.9|12170.9|202
1652442570000|2022-05-13 11:49:30|12177.9|12175.9|12181.4|12179.4|12181.4|12179.4|12177.2|12175.2|244
1652442580000|2022-05-13 11:49:40|12181.5|12179.5|12183.8|12181.8|12186.7|12184.7|12180.4|12178.4|229
1652442590000|2022-05-13 11:49:50|12183.9|12181.9|12186|12184|12186.7|12184.7|12183.8|12181.8|65
1652442600000|2022-05-13 11:50:00|12185.9|12183.9|12183.5|12181.5|12186.7|12184.7|12181.7|12179.7|122
1652442610000|2022-05-13 11:50:10|12183.4|12181.4|12178.4|12176.4|12184.3|12182.3|12177.5|12175.5|212
1652442620000|2022-05-13 11:50:20|12178.2|12176.2|12172.3|12170.3|12178.2|12176.2|12172.2|12170.2|99
1652442630000|2022-05-13 11:50:30|12172|12170|12171.4|12169.4|12173.3|12171.3|12170.9|12168.9|78
1652442640000|2022-05-13 11:50:40|12171.3|12169.3|12172.9|12170.9|12172.9|12170.9|12171.2|12169.2|30
1652442650000|2022-05-13 11:50:50|12172.8|12170.8|12171.4|12169.4|12172.9|12170.9|12171.4|12169.4|15
1652442660000|2022-05-13 11:51:00|12170.9|12168.9|12166.5|12164.5|12170.9|12168.9|12166.2|12164.2|106
1652442670000|2022-05-13 11:51:10|12167.2|12165.2|12166.4|12164.4|12167.4|12165.4|12165.9|12163.9|49
1652442680000|2022-05-13 11:51:20|12166.3|12164.3|12168.3|12166.3|12168.4|12166.4|12166.3|12164.3|41
1652442690000|2022-05-13 11:51:30|12168.4|12166.4|12166.9|12164.9|12168.4|12166.4|12166.4|12164.4|17
1652442700000|2022-05-13 11:51:40|12167.2|12165.2|12165.4|12163.4|12167.2|12165.2|12165.4|12163.4|38
1652442710000|2022-05-13 11:51:50|12165|12163|12161.3|12159.3|12165|12163|12161.3|12159.3|70
1652442720000|2022-05-13 11:52:00|12161.4|12159.4|12162.8|12160.8|12162.9|12160.9|12161.3|12159.3|46
1652442730000|2022-05-13 11:52:10|12163|12161|12165.8|12163.8|12166.7|12164.7|12163|12161|41
1652442740000|2022-05-13 11:52:20|12165.9|12163.9|12168.8|12166.8|12169.3|12167.3|12165.8|12163.8|50
1652442750000|2022-05-13 11:52:30|12168.9|12166.9|12167.9|12165.9|12169.4|12167.4|12166.8|12164.8|69
1652442760000|2022-05-13 11:52:40|12168.3|12166.3|12171.8|12169.8|12171.8|12169.8|12167.5|12165.5|36
1652442770000|2022-05-13 11:52:50|12172.2|12170.2|12173.3|12171.3|12174|12172|12171.8|12169.8|59
1652442780000|2022-05-13 11:53:00|12173.4|12171.4|12171|12169|12173.8|12171.8|12170.9|12168.9|65
1652442790000|2022-05-13 11:53:10|12170.8|12168.8|12172.8|12170.8|12173|12171|12170.8|12168.8|19
1652442800000|2022-05-13 11:53:20|12172.7|12170.7|12172.5|12170.5|12172.9|12170.9|12171.8|12169.8|7
1652442810000|2022-05-13 11:53:30|12172.7|12170.7|12173.8|12171.8|12174.3|12172.3|12172.4|12170.4|23
1652442820000|2022-05-13 11:53:40|12173.9|12171.9|12174.3|12172.3|12175.5|12173.5|12173.9|12171.9|23
1652442830000|2022-05-13 11:53:50|12174.4|12172.4|12175.3|12173.3|12175.7|12173.7|12174.4|12172.4|24
1652442840000|2022-05-13 11:54:00|12175.4|12173.4|12177.7|12175.7|12177.9|12175.9|12175.3|12173.3|28
1652442850000|2022-05-13 11:54:10|12177.8|12175.8|12177.5|12175.5|12177.9|12175.9|12173.7|12171.7|63
1652442860000|2022-05-13 11:54:20|12177.7|12175.7|12176|12174|12177.9|12175.9|12176|12174|11
1652442870000|2022-05-13 11:54:30|12175.9|12173.9|12176.7|12174.7|12177.9|12175.9|12175.5|12173.5|29
1652442880000|2022-05-13 11:54:40|12176.4|12174.4|12175|12173|12176.5|12174.5|12173.4|12171.4|33
1652442890000|2022-05-13 11:54:50|12174.9|12172.9|12177.8|12175.8|12178.2|12176.2|12174.4|12172.4|19
1652442900000|2022-05-13 11:55:00|12177.7|12175.7|12179.3|12177.3|12179.3|12177.3|12177.4|12175.4|39
1652442910000|2022-05-13 11:55:10|12179.4|12177.4|12179.8|12177.8|12180.5|12178.5|12178.9|12176.9|48
1652442920000|2022-05-13 11:55:20|12179.9|12177.9|12178|12176|12180|12178|12177.2|12175.2|64
1652442930000|2022-05-13 11:55:30|12178.2|12176.2|12178.7|12176.7|12179.8|12177.8|12177.9|12175.9|34
1652442940000|2022-05-13 11:55:40|12178.8|12176.8|12179.3|12177.3|12179.8|12177.8|12178|12176|32
1652442950000|2022-05-13 11:55:50|12179|12177|12181.2|12179.2|12182.3|12180.3|12179|12177|70
1652442960000|2022-05-13 11:56:00|12181|12179|12183.2|12181.2|12185.5|12183.5|12180.9|12178.9|81
1652442970000|2022-05-13 11:56:10|12183|12181|12182.3|12180.3|12184.7|12182.7|12181.8|12179.8|34
1652442980000|2022-05-13 11:56:20|12182.2|12180.2|12183.4|12181.4|12183.4|12181.4|12182.2|12180.2|11
1652442990000|2022-05-13 11:56:30|12183.7|12181.7|12183.5|12181.5|12183.7|12181.7|12183.3|12181.3|3
1652443000000|2022-05-13 11:56:40|12183.7|12181.7|12182.5|12180.5|12184.4|12182.4|12182.5|12180.5|20
1652443010000|2022-05-13 11:56:50|12182.4|12180.4|12181.8|12179.8|12182.5|12180.5|12181.4|12179.4|16
1652443020000|2022-05-13 11:57:00|12181.7|12179.7|12180.5|12178.5|12183.3|12181.3|12180.5|12178.5|30
1652443030000|2022-05-13 11:57:10|12180.8|12178.8|12181.3|12179.3|12182.2|12180.2|12179.4|12177.4|56
1652443040000|2022-05-13 11:57:20|12181.2|12179.2|12181.4|12179.4|12181.7|12179.7|12181.2|12179.2|10
1652443050000|2022-05-13 11:57:30|12181.5|12179.5|12183.9|12181.9|12184|12182|12181.5|12179.5|55
1652443060000|2022-05-13 11:57:40|12184|12182|12203.4|12201.4|12205.7|12203.7|12184|12182|1316
1652443070000|2022-05-13 11:57:50|12203.7|12201.7|12205.2|12203.2|12205.7|12203.7|12201.9|12199.9|147
1652443080000|2022-05-13 11:58:00|12205|12203|12199.3|12197.3|12205.8|12203.8|12199.3|12197.3|122
1652443090000|2022-05-13 11:58:10|12199.2|12197.2|12193.5|12191.5|12199.8|12197.8|12192.4|12190.4|96
1652443100000|2022-05-13 11:58:20|12193.4|12191.4|12194.5|12192.5|12196.7|12194.7|12193.3|12191.3|84
1652443110000|2022-05-13 11:58:30|12194.7|12192.7|12201|12199|12203|12201|12193.9|12191.9|152
1652443120000|2022-05-13 11:58:40|12202.2|12200.2|12203.8|12201.8|12204|12202|12200.9|12198.9|57
1652443130000|2022-05-13 11:58:50|12203.9|12201.9|12199.4|12197.4|12203.9|12201.9|12197.5|12195.5|93
1652443140000|2022-05-13 11:59:00|12199.3|12197.3|12198|12196|12200|12198|12197.2|12195.2|36
1652443150000|2022-05-13 11:59:10|12198.2|12196.2|12199.3|12197.3|12201.9|12199.9|12198|12196|65
1652443160000|2022-05-13 11:59:20|12199.4|12197.4|12196.2|12194.2|12199.4|12197.4|12195.3|12193.3|62
1652443170000|2022-05-13 11:59:30|12196.5|12194.5|12194.2|12192.2|12197|12195|12194.2|12192.2|22
1652443180000|2022-05-13 11:59:40|12194.3|12192.3|12198.3|12196.3|12198.3|12196.3|12194.3|12192.3|26
1652443190000|2022-05-13 11:59:50|12198.4|12196.4|12198.4|12196.4|12198.7|12196.7|12195.5|12193.5|53
1652443200000|2022-05-13 12:00:00|12197.8|12195.8|12199.4|12197.4|12201.2|12199.2|12195.2|12193.2|110
1652443210000|2022-05-13 12:00:10|12199.5|12197.5|12201.5|12199.5|12201.5|12199.5|12199.4|12197.4|60
1652443220000|2022-05-13 12:00:20|12201.4|12199.4|12204.3|12202.3|12204.3|12202.3|12199.5|12197.5|105
1652443230000|2022-05-13 12:00:30|12204|12202|12204.8|12202.8|12205.3|12203.3|12202.3|12200.3|94
1652443240000|2022-05-13 12:00:40|12204.7|12202.7|12202.3|12200.3|12204.8|12202.8|12201.7|12199.7|59
1652443250000|2022-05-13 12:00:50|12202.4|12200.4|12203.2|12201.2|12204|12202|12202|12200|41
1652443260000|2022-05-13 12:01:00|12203|12201|12202.5|12200.5|12204.9|12202.9|12202.3|12200.3|60
1652443270000|2022-05-13 12:01:10|12202.4|12200.4|12197.4|12195.4|12202.4|12200.4|12195.2|12193.2|86
1652443280000|2022-05-13 12:01:20|12197.3|12195.3|12191.5|12189.5|12197.7|12195.7|12191.5|12189.5|79
1652443290000|2022-05-13 12:01:30|12191.4|12189.4|12192.9|12190.9|12193.3|12191.3|12190.9|12188.9|67
1652443300000|2022-05-13 12:01:40|12193.5|12191.5|12192.2|12190.2|12193.7|12191.7|12191.4|12189.4|46
1652443310000|2022-05-13 12:01:50|12192.3|12190.3|12192.8|12190.8|12194.3|12192.3|12192.2|12190.2|27
1652443320000|2022-05-13 12:02:00|12193.2|12191.2|12192|12190|12194.3|12192.3|12191.9|12189.9|108
1652443330000|2022-05-13 12:02:10|12192.2|12190.2|12189.3|12187.3|12192.5|12190.5|12188.5|12186.5|48
1652443340000|2022-05-13 12:02:20|12189.5|12187.5|12190.8|12188.8|12192.2|12190.2|12189.4|12187.4|45
1652443350000|2022-05-13 12:02:30|12190.9|12188.9|12188|12186|12190.9|12188.9|12188|12186|25
1652443360000|2022-05-13 12:02:40|12188.5|12186.5|12188.5|12186.5|12189.2|12187.2|12187.7|12185.7|38
1652443370000|2022-05-13 12:02:50|12189|12187|12188|12186|12189|12187|12187.5|12185.5|18
1652443380000|2022-05-13 12:03:00|12187.9|12185.9|12184.3|12182.3|12187.9|12185.9|12182.9|12180.9|94
1652443390000|2022-05-13 12:03:10|12183.8|12181.8|12186.5|12184.5|12187.9|12185.9|12183.7|12181.7|102
1652443400000|2022-05-13 12:03:20|12186.4|12184.4|12187.2|12185.2|12187.2|12185.2|12185.4|12183.4|19
1652443410000|2022-05-13 12:03:30|12186.7|12184.7|12184.7|12182.7|12186.7|12184.7|12184.5|12182.5|21
1652443420000|2022-05-13 12:03:40|12185|12183|12186.8|12184.8|12187|12185|12185|12183|25
1652443430000|2022-05-13 12:03:50|12186.7|12184.7|12187|12185|12187|12185|12185.9|12183.9|13
1652443440000|2022-05-13 12:04:00|12187.5|12185.5|12185.4|12183.4|12187.7|12185.7|12185.4|12183.4|36
1652443450000|2022-05-13 12:04:10|12185.3|12183.3|12188.4|12186.4|12190|12188|12185.3|12183.3|95
1652443460000|2022-05-13 12:04:20|12188.3|12186.3|12187.9|12185.9|12190.4|12188.4|12187.4|12185.4|44
1652443470000|2022-05-13 12:04:30|12187.8|12185.8|12187.7|12185.7|12188.2|12186.2|12186.4|12184.4|22
1652443480000|2022-05-13 12:04:40|12187.8|12185.8|12185.2|12183.2|12188.2|12186.2|12183.9|12181.9|56
1652443490000|2022-05-13 12:04:50|12185.3|12183.3|12184|12182|12185.4|12183.4|12183.2|12181.2|33
1652443500000|2022-05-13 12:05:00|12183.9|12181.9|12183.7|12181.7|12184.3|12182.3|12183|12181|30
1652443510000|2022-05-13 12:05:10|12183.2|12181.2|12181.7|12179.7|12183.2|12181.2|12180.8|12178.8|94
1652443520000|2022-05-13 12:05:20|12181.8|12179.8|12177.8|12175.8|12182.4|12180.4|12176.4|12174.4|75
1652443530000|2022-05-13 12:05:30|12178.3|12176.3|12179.5|12177.5|12180.8|12178.8|12177.9|12175.9|46
1652443540000|2022-05-13 12:05:40|12179.4|12177.4|12179.5|12177.5|12179.8|12177.8|12177.5|12175.5|33
1652443550000|2022-05-13 12:05:50|12179.4|12177.4|12177.7|12175.7|12179.9|12177.9|12177.5|12175.5|65
1652443560000|2022-05-13 12:06:00|12177.8|12175.8|12176|12174|12177.8|12175.8|12174.8|12172.8|80
1652443570000|2022-05-13 12:06:10|12176.2|12174.2|12176.9|12174.9|12177.9|12175.9|12176.2|12174.2|20
1652443580000|2022-05-13 12:06:20|12177|12175|12178.2|12176.2|12179.8|12177.8|12177|12175|40
1652443590000|2022-05-13 12:06:30|12178.3|12176.3|12179.2|12177.2|12179.9|12177.9|12177.8|12175.8|26
1652443600000|2022-05-13 12:06:40|12179|12177|12178.5|12176.5|12179.8|12177.8|12178.3|12176.3|7
1652443610000|2022-05-13 12:06:50|12177.8|12175.8|12176.3|12174.3|12178.4|12176.4|12175.9|12173.9|21
1652443620000|2022-05-13 12:07:00|12176.2|12174.2|12175.9|12173.9|12176.2|12174.2|12174.9|12172.9|15
1652443630000|2022-05-13 12:07:10|12175.8|12173.8|12175|12173|12175.8|12173.8|12174.7|12172.7|30
1652443640000|2022-05-13 12:07:20|12175.2|12173.2|12175.2|12173.2|12175.2|12173.2|12171.7|12169.7|97
1652443650000|2022-05-13 12:07:30|12174.7|12172.7|12176.5|12174.5|12177.2|12175.2|12174.3|12172.3|43
1652443660000|2022-05-13 12:07:40|12176.4|12174.4|12177|12175|12178.2|12176.2|12176|12174|27
1652443670000|2022-05-13 12:07:50|12177.8|12175.8|12178.2|12176.2|12179.3|12177.3|12176.9|12174.9|43
1652443680000|2022-05-13 12:08:00|12178.3|12176.3|12180.3|12178.3|12180.4|12178.4|12176.9|12174.9|53
1652443690000|2022-05-13 12:08:10|12180.4|12178.4|12179.5|12177.5|12180.4|12178.4|12179.3|12177.3|33
1652443700000|2022-05-13 12:08:20|12178.5|12176.5|12178.9|12176.9|12180.4|12178.4|12178.4|12176.4|51
1652443710000|2022-05-13 12:08:30|12179|12177|12180.5|12178.5|12180.8|12178.8|12178.7|12176.7|20
1652443720000|2022-05-13 12:08:40|12180.7|12178.7|12183|12181|12184.3|12182.3|12180.7|12178.7|44
1652443730000|2022-05-13 12:08:50|12182.9|12180.9|12183.2|12181.2|12187|12185|12182.9|12180.9|82
1652443740000|2022-05-13 12:09:00|12182.8|12180.8|12182.8|12180.8|12183.7|12181.7|12180.4|12178.4|60
1652443750000|2022-05-13 12:09:10|12182.9|12180.9|12180.9|12178.9|12183.2|12181.2|12180.9|12178.9|27
1652443760000|2022-05-13 12:09:20|12180.8|12178.8|12182|12180|12182.2|12180.2|12180.7|12178.7|4
1652443770000|2022-05-13 12:09:30|12182.2|12180.2|12180.8|12178.8|12182.5|12180.5|12180.8|12178.8|17
1652443780000|2022-05-13 12:09:40|12180.7|12178.7|12180.5|12178.5|12181.2|12179.2|12180|12178|18
1652443790000|2022-05-13 12:09:50|12180.4|12178.4|12182.2|12180.2|12182.2|12180.2|12178.8|12176.8|40
1652443800000|2022-05-13 12:10:00|12182|12180|12181.7|12179.7|12182|12180|12181|12179|12
1652443810000|2022-05-13 12:10:10|12181.8|12179.8|12180.7|12178.7|12182.2|12180.2|12179.4|12177.4|62
1652443820000|2022-05-13 12:10:20|12180.8|12178.8|12180.5|12178.5|12182.8|12180.8|12179.9|12177.9|18
1652443830000|2022-05-13 12:10:30|12181|12179|12178.9|12176.9|12181.2|12179.2|12178.5|12176.5|25
1652443840000|2022-05-13 12:10:40|12178.7|12176.7|12179.4|12177.4|12180.7|12178.7|12178.4|12176.4|36
1652443850000|2022-05-13 12:10:50|12179.8|12177.8|12180|12178|12180.3|12178.3|12178.8|12176.8|24
1652443860000|2022-05-13 12:11:00|12179.9|12177.9|12179.4|12177.4|12180.3|12178.3|12178.8|12176.8|24
1652443870000|2022-05-13 12:11:10|12179.3|12177.3|12179.7|12177.7|12179.9|12177.9|12178.8|12176.8|9
1652443880000|2022-05-13 12:11:20|12179.8|12177.8|12179.7|12177.7|12180.2|12178.2|12178.3|12176.3|37
1652443890000|2022-05-13 12:11:30|12179.5|12177.5|12179|12177|12180.2|12178.2|12178.9|12176.9|28
1652443900000|2022-05-13 12:11:40|12178.7|12176.7|12176.9|12174.9|12179.2|12177.2|12175.5|12173.5|107
1652443910000|2022-05-13 12:11:50|12177.4|12175.4|12178.4|12176.4|12179.3|12177.3|12177.3|12175.3|25
1652443920000|2022-05-13 12:12:00|12178.7|12176.7|12179.2|12177.2|12180.2|12178.2|12178.7|12176.7|16
1652443930000|2022-05-13 12:12:10|12179.4|12177.4|12180.3|12178.3|12180.7|12178.7|12178.9|12176.9|26
1652443940000|2022-05-13 12:12:20|12180.2|12178.2|12180.2|12178.2|12180.5|12178.5|12178.9|12176.9|17
1652443950000|2022-05-13 12:12:30|12180|12178|12179.9|12177.9|12180.2|12178.2|12178.8|12176.8|9
1652443960000|2022-05-13 12:12:40|12179.8|12177.8|12178.4|12176.4|12180.7|12178.7|12178.4|12176.4|28
1652443970000|2022-05-13 12:12:50|12178.5|12176.5|12178.9|12176.9|12179.9|12177.9|12178|12176|40
1652443980000|2022-05-13 12:13:00|12178.8|12176.8|12179.4|12177.4|12179.9|12177.9|12178.7|12176.7|49
1652443990000|2022-05-13 12:13:10|12179.5|12177.5|12177.4|12175.4|12180.3|12178.3|12177|12175|69
1652444000000|2022-05-13 12:13:20|12176.7|12174.7|12177.5|12175.5|12177.5|12175.5|12176.7|12174.7|33
1652444010000|2022-05-13 12:13:30|12177.7|12175.7|12179.3|12177.3|12179.4|12177.4|12177.7|12175.7|26
1652444020000|2022-05-13 12:13:40|12179.2|12177.2|12178.8|12176.8|12179.2|12177.2|12178.4|12176.4|18
1652444030000|2022-05-13 12:13:50|12179.5|12177.5|12178.9|12176.9|12180.7|12178.7|12177.8|12175.8|81
1652444040000|2022-05-13 12:14:00|12179|12177|12180.2|12178.2|12180.2|12178.2|12179|12177|25
1652444050000|2022-05-13 12:14:10|12180|12178|12183.4|12181.4|12184.3|12182.3|12179.9|12177.9|55
1652444060000|2022-05-13 12:14:20|12183.7|12181.7|12182.2|12180.2|12183.9|12181.9|12182.2|12180.2|46
1652444070000|2022-05-13 12:14:30|12182|12180|12180.2|12178.2|12182.4|12180.4|12179.7|12177.7|64
1652444080000|2022-05-13 12:14:40|12179.4|12177.4|12181.3|12179.3|12182.7|12180.7|12179.4|12177.4|56
1652444090000|2022-05-13 12:14:50|12181.7|12179.7|12183.4|12181.4|12183.7|12181.7|12181.5|12179.5|14
1652444100000|2022-05-13 12:15:00|12183|12181|12181|12179|12184.9|12182.9|12179.7|12177.7|63
1652444110000|2022-05-13 12:15:10|12180.8|12178.8|12179.8|12177.8|12181.2|12179.2|12179|12177|24
1652444120000|2022-05-13 12:15:20|12179.7|12177.7|12183.9|12181.9|12184.8|12182.8|12179.5|12177.5|53
1652444130000|2022-05-13 12:15:30|12184|12182|12185.4|12183.4|12186|12184|12183.8|12181.8|55
1652444140000|2022-05-13 12:15:40|12184.9|12182.9|12186.9|12184.9|12188|12186|12184.9|12182.9|100
1652444150000|2022-05-13 12:15:50|12186.8|12184.8|12187.7|12185.7|12188.4|12186.4|12186.5|12184.5|44
1652444160000|2022-05-13 12:16:00|12187.5|12185.5|12183.5|12181.5|12187.5|12185.5|12183.5|12181.5|54
1652444170000|2022-05-13 12:16:10|12183.4|12181.4|12183.2|12181.2|12184.5|12182.5|12182.8|12180.8|23
1652444180000|2022-05-13 12:16:20|12184.5|12182.5|12187.7|12185.7|12187.7|12185.7|12184.4|12182.4|42
1652444190000|2022-05-13 12:16:30|12187.3|12185.3|12187.9|12185.9|12187.9|12185.9|12187.3|12185.3|26
1652444200000|2022-05-13 12:16:40|12188.4|12186.4|12191.2|12189.2|12191.4|12189.4|12188.2|12186.2|70
1652444210000|2022-05-13 12:16:50|12191.3|12189.3|12189.4|12187.4|12191.9|12189.9|12189.4|12187.4|79
1652444220000|2022-05-13 12:17:00|12190.7|12188.7|12193.7|12191.7|12195.4|12193.4|12189.9|12187.9|132
1652444230000|2022-05-13 12:17:10|12193.4|12191.4|12190.5|12188.5|12193.4|12191.4|12190.2|12188.2|72
1652444240000|2022-05-13 12:17:20|12190.7|12188.7|12198.9|12196.9|12199.5|12197.5|12190.5|12188.5|202
1652444250000|2022-05-13 12:17:30|12198.8|12196.8|12198.2|12196.2|12198.8|12196.8|12196.3|12194.3|120
1652444260000|2022-05-13 12:17:40|12198|12196|12198.3|12196.3|12201.2|12199.2|12197.9|12195.9|82
1652444270000|2022-05-13 12:17:50|12198.2|12196.2|12194.4|12192.4|12198.2|12196.2|12194|12192|57
1652444280000|2022-05-13 12:18:00|12194.2|12192.2|12193.5|12191.5|12195|12193|12193.5|12191.5|26
1652444290000|2022-05-13 12:18:10|12193.2|12191.2|12194.4|12192.4|12194.4|12192.4|12192.4|12190.4|36
1652444300000|2022-05-13 12:18:20|12194.3|12192.3|12193.2|12191.2|12194.3|12192.3|12192.8|12190.8|22
1652444310000|2022-05-13 12:18:30|12192.7|12190.7|12192.9|12190.9|12193.5|12191.5|12192.7|12190.7|30
1652444320000|2022-05-13 12:18:40|12193|12191|12192.2|12190.2|12193|12191|12191.5|12189.5|24
1652444330000|2022-05-13 12:18:50|12192.7|12190.7|12192.8|12190.8|12193.8|12191.8|12192.2|12190.2|39
1652444340000|2022-05-13 12:19:00|12192.7|12190.7|12190.2|12188.2|12192.8|12190.8|12190.2|12188.2|48
1652444350000|2022-05-13 12:19:10|12189.9|12187.9|12192|12190|12192|12190|12189.9|12187.9|41
1652444360000|2022-05-13 12:19:20|12192.7|12190.7|12191|12189|12192.7|12190.7|12190.8|12188.8|11
1652444370000|2022-05-13 12:19:30|12190.7|12188.7|12191.4|12189.4|12192.2|12190.2|12190.5|12188.5|36
1652444380000|2022-05-13 12:19:40|12191.5|12189.5|12192.5|12190.5|12193.3|12191.3|12191.5|12189.5|58
1652444390000|2022-05-13 12:19:50|12192.8|12190.8|12189.8|12187.8|12192.9|12190.9|12189.8|12187.8|38
1652444400000|2022-05-13 12:20:00|12189.9|12187.9|12190.8|12188.8|12192.2|12190.2|12189.7|12187.7|55
1652444410000|2022-05-13 12:20:10|12190.7|12188.7|12190.5|12188.5|12192.2|12190.2|12190.3|12188.3|14
1652444420000|2022-05-13 12:20:20|12190.8|12188.8|12193|12191|12193.3|12191.3|12190.8|12188.8|32
1652444430000|2022-05-13 12:20:30|12192.9|12190.9|12191.7|12189.7|12193.8|12191.8|12191.7|12189.7|139
1652444440000|2022-05-13 12:20:40|12191.4|12189.4|12195.3|12193.3|12195.5|12193.5|12191.4|12189.4|74
1652444450000|2022-05-13 12:20:50|12194.9|12192.9|12195.5|12193.5|12196.2|12194.2|12194|12192|28
1652444460000|2022-05-13 12:21:00|12195.9|12193.9|12196.9|12194.9|12197.7|12195.7|12195.9|12193.9|53
1652444470000|2022-05-13 12:21:10|12196.7|12194.7|12194.2|12192.2|12197|12195|12193.2|12191.2|138
1652444480000|2022-05-13 12:21:20|12194|12192|12193.3|12191.3|12195.5|12193.5|12192.5|12190.5|123
1652444490000|2022-05-13 12:21:30|12193|12191|12191.9|12189.9|12193.2|12191.2|12190.4|12188.4|76
1652444500000|2022-05-13 12:21:40|12192|12190|12192.2|12190.2|12192.7|12190.7|12190.9|12188.9|50
1652444510000|2022-05-13 12:21:50|12192.5|12190.5|12189.5|12187.5|12192.5|12190.5|12189.3|12187.3|57
1652444520000|2022-05-13 12:22:00|12189.4|12187.4|12186.7|12184.7|12190.2|12188.2|12186.4|12184.4|117
1652444530000|2022-05-13 12:22:10|12186.5|12184.5|12183|12181|12186.7|12184.7|12183|12181|83
1652444540000|2022-05-13 12:22:20|12183.4|12181.4|12186.4|12184.4|12187.7|12185.7|12182.5|12180.5|73
1652444550000|2022-05-13 12:22:30|12186.3|12184.3|12187.4|12185.4|12187.9|12185.9|12186.3|12184.3|22
1652444560000|2022-05-13 12:22:40|12187.3|12185.3|12188.3|12186.3|12190.2|12188.2|12186.5|12184.5|93
1652444570000|2022-05-13 12:22:50|12188.2|12186.2|12187.2|12185.2|12188.8|12186.8|12186.4|12184.4|43
1652444580000|2022-05-13 12:23:00|12187.7|12185.7|12188.4|12186.4|12189.2|12187.2|12187.7|12185.7|26
1652444590000|2022-05-13 12:23:10|12188.7|12186.7|12187.2|12185.2|12190.8|12188.8|12186.9|12184.9|79
1652444600000|2022-05-13 12:23:20|12187.3|12185.3|12187|12185|12188.5|12186.5|12186.7|12184.7|25
1652444610000|2022-05-13 12:23:30|12186.9|12184.9|12184.9|12182.9|12187|12185|12184.4|12182.4|25
1652444620000|2022-05-13 12:23:40|12184.8|12182.8|12184|12182|12185|12183|12183.7|12181.7|16
1652444630000|2022-05-13 12:23:50|12184.7|12182.7|12184.4|12182.4|12185.5|12183.5|12184.4|12182.4|19
1652444640000|2022-05-13 12:24:00|12184.3|12182.3|12182.2|12180.2|12184.3|12182.3|12181.4|12179.4|34
1652444650000|2022-05-13 12:24:10|12182.8|12180.8|12182.7|12180.7|12183.3|12181.3|12182.2|12180.2|32
1652444660000|2022-05-13 12:24:20|12182.4|12180.4|12179.5|12177.5|12182.4|12180.4|12178.9|12176.9|96
1652444670000|2022-05-13 12:24:30|12179.7|12177.7|12181.4|12179.4|12181.9|12179.9|12178.7|12176.7|82
1652444680000|2022-05-13 12:24:40|12181.3|12179.3|12182.2|12180.2|12182.4|12180.4|12179.9|12177.9|30
1652444690000|2022-05-13 12:24:50|12182.3|12180.3|12183.4|12181.4|12183.9|12181.9|12181.9|12179.9|11
1652444700000|2022-05-13 12:25:00|12183.7|12181.7|12178.7|12176.7|12183.7|12181.7|12178.7|12176.7|73
1652444710000|2022-05-13 12:25:10|12178.8|12176.8|12179.7|12177.7|12180.4|12178.4|12178.5|12176.5|90
1652444720000|2022-05-13 12:25:20|12179.8|12177.8|12181.3|12179.3|12182.2|12180.2|12179.4|12177.4|30
1652444730000|2022-05-13 12:25:30|12181.2|12179.2|12179.4|12177.4|12181.7|12179.7|12178.9|12176.9|42
1652444740000|2022-05-13 12:25:40|12178.5|12176.5|12178.2|12176.2|12180.8|12178.8|12175.2|12173.2|117
1652444750000|2022-05-13 12:25:50|12178|12176|12179.4|12177.4|12180|12178|12177.2|12175.2|34
1652444760000|2022-05-13 12:26:00|12179.7|12177.7|12178.8|12176.8|12180.4|12178.4|12178.4|12176.4|45
1652444770000|2022-05-13 12:26:10|12178.9|12176.9|12178.5|12176.5|12179|12177|12178.4|12176.4|13
1652444780000|2022-05-13 12:26:20|12178.7|12176.7|12180.7|12178.7|12181.2|12179.2|12178.5|12176.5|50
1652444790000|2022-05-13 12:26:30|12180.8|12178.8|12181.3|12179.3|12181.8|12179.8|12180.5|12178.5|25
1652444800000|2022-05-13 12:26:40|12181.4|12179.4|12181.4|12179.4|12182|12180|12181|12179|25
1652444810000|2022-05-13 12:26:50|12181.5|12179.5|12181.8|12179.8|12182.4|12180.4|12180.8|12178.8|29
1652444820000|2022-05-13 12:27:00|12181.9|12179.9|12179.8|12177.8|12182.3|12180.3|12178.8|12176.8|38
1652444830000|2022-05-13 12:27:10|12179.7|12177.7|12181|12179|12181.5|12179.5|12179.5|12177.5|21
1652444840000|2022-05-13 12:27:20|12180.9|12178.9|12180.7|12178.7|12180.9|12178.9|12180.4|12178.4|23
1652444850000|2022-05-13 12:27:30|12180.3|12178.3|12178.7|12176.7|12180.9|12178.9|12178|12176|52
1652444860000|2022-05-13 12:27:40|12179|12177|12179.2|12177.2|12180.3|12178.3|12178.8|12176.8|28
1652444870000|2022-05-13 12:27:50|12179|12177|12178.4|12176.4|12179.2|12177.2|12178.4|12176.4|20
1652444880000|2022-05-13 12:28:00|12178|12176|12178.4|12176.4|12179.8|12177.8|12176.7|12174.7|78
1652444890000|2022-05-13 12:28:10|12178.3|12176.3|12179|12177|12179.4|12177.4|12177.9|12175.9|34
1652444900000|2022-05-13 12:28:20|12178.7|12176.7|12178.8|12176.8|12179.7|12177.7|12178.7|12176.7|29
1652444910000|2022-05-13 12:28:30|12178.4|12176.4|12180|12178|12180.7|12178.7|12178.4|12176.4|26
1652444920000|2022-05-13 12:28:40|12179.9|12177.9|12180.5|12178.5|12181.3|12179.3|12178.9|12176.9|34
1652444930000|2022-05-13 12:28:50|12181.4|12179.4|12181.7|12179.7|12182.3|12180.3|12181|12179|16
1652444940000|2022-05-13 12:29:00|12181.8|12179.8|12180.4|12178.4|12181.8|12179.8|12180.4|12178.4|15
1652444950000|2022-05-13 12:29:10|12180.3|12178.3|12180.8|12178.8|12181.4|12179.4|12180.2|12178.2|20
1652444960000|2022-05-13 12:29:20|12180.2|12178.2|12180.3|12178.3|12180.7|12178.7|12179.7|12177.7|34
1652444970000|2022-05-13 12:29:30|12180.4|12178.4|12180.2|12178.2|12180.5|12178.5|12179|12177|36
1652444980000|2022-05-13 12:29:40|12180.3|12178.3|12181.3|12179.3|12181.9|12179.9|12180.3|12178.3|15
1652444990000|2022-05-13 12:29:50|12181.4|12179.4|12181.4|12179.4|12182|12180|12181.4|12179.4|11
1652445000000|2022-05-13 12:30:00|12180.8|12178.8|12185.5|12183.5|12186.3|12184.3|12180.4|12178.4|121
1652445010000|2022-05-13 12:30:10|12186.5|12184.5|12182.5|12180.5|12186.7|12184.7|12182.4|12180.4|69
1652445020000|2022-05-13 12:30:20|12182.7|12180.7|12190.3|12188.3|12192.2|12190.2|12182.7|12180.7|83
1652445030000|2022-05-13 12:30:30|12190.4|12188.4|12195.2|12193.2|12195.5|12193.5|12189.7|12187.7|164
1652445040000|2022-05-13 12:30:40|12194.5|12192.5|12184.5|12182.5|12194.5|12192.5|12182.7|12180.7|84
1652445050000|2022-05-13 12:30:50|12185.2|12183.2|12179.4|12177.4|12185.9|12183.9|12178.9|12176.9|89
1652445060000|2022-05-13 12:31:00|12180.4|12178.4|12181.8|12179.8|12181.9|12179.9|12178.2|12176.2|119
1652445070000|2022-05-13 12:31:10|12181.4|12179.4|12178.4|12176.4|12181.5|12179.5|12178.4|12176.4|76
1652445080000|2022-05-13 12:31:20|12178.5|12176.5|12184.2|12182.2|12184.7|12182.7|12178.5|12176.5|49
1652445090000|2022-05-13 12:31:30|12184.5|12182.5|12188.3|12186.3|12189.4|12187.4|12183.8|12181.8|57
1652445100000|2022-05-13 12:31:40|12188.2|12186.2|12187.3|12185.3|12188.5|12186.5|12187|12185|36
1652445110000|2022-05-13 12:31:50|12187.4|12185.4|12185.3|12183.3|12187.7|12185.7|12184.5|12182.5|20
1652445120000|2022-05-13 12:32:00|12185.2|12183.2|12185.5|12183.5|12185.5|12183.5|12183|12181|38
1652445130000|2022-05-13 12:32:10|12185.7|12183.7|12185.2|12183.2|12186|12184|12184|12182|7
1652445140000|2022-05-13 12:32:20|12185.3|12183.3|12184.8|12182.8|12186.7|12184.7|12184.8|12182.8|11
1652445150000|2022-05-13 12:32:30|12184.2|12182.2|12184|12182|12184.4|12182.4|12183.9|12181.9|10
1652445160000|2022-05-13 12:32:40|12184.2|12182.2|12185|12183|12185|12183|12183.5|12181.5|67
1652445170000|2022-05-13 12:32:50|12184.9|12182.9|12187|12185|12187.4|12185.4|12184.7|12182.7|16
1652445180000|2022-05-13 12:33:00|12186.9|12184.9|12188.7|12186.7|12189|12187|12186.9|12184.9|31
1652445190000|2022-05-13 12:33:10|12188.8|12186.8|12186.9|12184.9|12188.8|12186.8|12186.3|12184.3|35
1652445200000|2022-05-13 12:33:20|12186.7|12184.7|12185.2|12183.2|12186.9|12184.9|12183.5|12181.5|27
1652445210000|2022-05-13 12:33:30|12184.7|12182.7|12183.4|12181.4|12184.7|12182.7|12182.7|12180.7|21
1652445220000|2022-05-13 12:33:40|12183.3|12181.3|12185|12183|12185|12183|12183.2|12181.2|19
1652445230000|2022-05-13 12:33:50|12185.2|12183.2|12184.8|12182.8|12185.2|12183.2|12184.2|12182.2|20
1652445240000|2022-05-13 12:34:00|12184.9|12182.9|12187|12185|12187|12185|12184.9|12182.9|10
1652445250000|2022-05-13 12:34:10|12187.2|12185.2|12190.5|12188.5|12194.7|12192.7|12187.2|12185.2|163
1652445260000|2022-05-13 12:34:20|12190.3|12188.3|12191.9|12189.9|12192.5|12190.5|12190.3|12188.3|41
1652445270000|2022-05-13 12:34:30|12192.3|12190.3|12190.7|12188.7|12192.7|12190.7|12190.7|12188.7|41
1652445280000|2022-05-13 12:34:40|12190.5|12188.5|12191.2|12189.2|12191.2|12189.2|12187.3|12185.3|23
1652445290000|2022-05-13 12:34:50|12191|12189|12191.7|12189.7|12194.2|12192.2|12190.9|12188.9|42
1652445300000|2022-05-13 12:35:00|12191.8|12189.8|12191.3|12189.3|12192.4|12190.4|12189.7|12187.7|30
1652445310000|2022-05-13 12:35:10|12191.5|12189.5|12190.9|12188.9|12192|12190|12190|12188|50
1652445320000|2022-05-13 12:35:20|12190.8|12188.8|12191.5|12189.5|12192.3|12190.3|12190.8|12188.8|30
1652445330000|2022-05-13 12:35:30|12191.7|12189.7|12193.4|12191.4|12193.8|12191.8|12191.7|12189.7|6
1652445340000|2022-05-13 12:35:40|12193.5|12191.5|12192.3|12190.3|12193.9|12191.9|12192.2|12190.2|19
1652445350000|2022-05-13 12:35:50|12192.4|12190.4|12192.8|12190.8|12193.3|12191.3|12191.5|12189.5|14
1652445360000|2022-05-13 12:36:00|12192.9|12190.9|12191.3|12189.3|12193|12191|12190.2|12188.2|54
1652445370000|2022-05-13 12:36:10|12191.5|12189.5|12192.8|12190.8|12192.9|12190.9|12191.5|12189.5|24
1652445380000|2022-05-13 12:36:20|12192.9|12190.9|12193.4|12191.4|12194.5|12192.5|12192.8|12190.8|17
1652445390000|2022-05-13 12:36:30|12193|12191|12192.5|12190.5|12194.5|12192.5|12192.5|12190.5|22
1652445400000|2022-05-13 12:36:40|12192.9|12190.9|12189.3|12187.3|12192.9|12190.9|12189.3|12187.3|41
1652445410000|2022-05-13 12:36:50|12189.2|12187.2|12189.4|12187.4|12189.7|12187.7|12187.4|12185.4|36
1652445420000|2022-05-13 12:37:00|12189.5|12187.5|12190.2|12188.2|12191|12189|12189.3|12187.3|12
1652445430000|2022-05-13 12:37:10|12190|12188|12190.5|12188.5|12191.8|12189.8|12190|12188|16
1652445440000|2022-05-13 12:37:20|12190.8|12188.8|12191.3|12189.3|12191.7|12189.7|12190.7|12188.7|14
1652445450000|2022-05-13 12:37:30|12191.2|12189.2|12191|12189|12191.7|12189.7|12190.5|12188.5|32
1652445460000|2022-05-13 12:37:40|12190.9|12188.9|12190|12188|12191.4|12189.4|12189.9|12187.9|45
1652445470000|2022-05-13 12:37:50|12189.9|12187.9|12189|12187|12190|12188|12188|12186|45
1652445480000|2022-05-13 12:38:00|12189.4|12187.4|12188.9|12186.9|12189.8|12187.8|12188.8|12186.8|7
1652445490000|2022-05-13 12:38:10|12189.3|12187.3|12187.9|12185.9|12190|12188|12187.7|12185.7|31
1652445500000|2022-05-13 12:38:20|12188.3|12186.3|12189.4|12187.4|12190|12188|12188.3|12186.3|5
1652445510000|2022-05-13 12:38:30|12189.5|12187.5|12190.8|12188.8|12192.3|12190.3|12189.5|12187.5|36
1652445520000|2022-05-13 12:38:40|12190.7|12188.7|12192.5|12190.5|12192.8|12190.8|12190.5|12188.5|34
1652445530000|2022-05-13 12:38:50|12192.7|12190.7|12193|12191|12193|12191|12192.7|12190.7|12
1652445540000|2022-05-13 12:39:00|12193.4|12191.4|12192.8|12190.8|12194|12192|12192.8|12190.8|26
1652445550000|2022-05-13 12:39:10|12192.7|12190.7|12193.9|12191.9|12194.4|12192.4|12191.3|12189.3|40
1652445560000|2022-05-13 12:39:20|12194.3|12192.3|12188.8|12186.8|12194.3|12192.3|12188.5|12186.5|56
1652445570000|2022-05-13 12:39:30|12188.7|12186.7|12188.2|12186.2|12189.4|12187.4|12188.2|12186.2|22
1652445580000|2022-05-13 12:39:40|12188.3|12186.3|12189.4|12187.4|12190|12188|12188.2|12186.2|20
1652445590000|2022-05-13 12:39:50|12189.3|12187.3|12189.3|12187.3|12189.7|12187.7|12188.8|12186.8|10
1652445600000|2022-05-13 12:40:00|12189.5|12187.5|12190.7|12188.7|12191.4|12189.4|12189.5|12187.5|16
1652445610000|2022-05-13 12:40:10|12190.5|12188.5|12188.3|12186.3|12190.5|12188.5|12187.2|12185.2|36
1652445620000|2022-05-13 12:40:20|12188|12186|12187.9|12185.9|12188.8|12186.8|12187.8|12185.8|10
1652445630000|2022-05-13 12:40:30|12188.3|12186.3|12185.8|12183.8|12188.7|12186.7|12185.8|12183.8|35
1652445640000|2022-05-13 12:40:40|12185.9|12183.9|12184.7|12182.7|12186.9|12184.9|12183.9|12181.9|41
1652445650000|2022-05-13 12:40:50|12184.4|12182.4|12184.4|12182.4|12184.4|12182.4|12183.4|12181.4|34
1652445660000|2022-05-13 12:41:00|12184.3|12182.3|12183.8|12181.8|12184.3|12182.3|12183.4|12181.4|33
1652445670000|2022-05-13 12:41:10|12183.7|12181.7|12180.2|12178.2|12183.7|12181.7|12180|12178|60
1652445680000|2022-05-13 12:41:20|12180.4|12178.4|12179.8|12177.8|12181|12179|12179.7|12177.7|48
1652445690000|2022-05-13 12:41:30|12179.7|12177.7|12180.2|12178.2|12180.3|12178.3|12178.9|12176.9|55
1652445700000|2022-05-13 12:41:40|12180.3|12178.3|12181.7|12179.7|12182.3|12180.3|12180.3|12178.3|36
1652445710000|2022-05-13 12:41:50|12180.9|12178.9|12179.4|12177.4|12181.3|12179.3|12179|12177|56
1652445720000|2022-05-13 12:42:00|12179.5|12177.5|12181.8|12179.8|12181.9|12179.9|12179.4|12177.4|34
1652445730000|2022-05-13 12:42:10|12181.9|12179.9|12183|12181|12183.7|12181.7|12181.9|12179.9|49
1652445740000|2022-05-13 12:42:20|12182.9|12180.9|12179.4|12177.4|12183.3|12181.3|12179.4|12177.4|32
1652445750000|2022-05-13 12:42:30|12179.5|12177.5|12178.4|12176.4|12180.2|12178.2|12176.8|12174.8|99
1652445760000|2022-05-13 12:42:40|12178.2|12176.2|12180.4|12178.4|12182.2|12180.2|12177.5|12175.5|45
1652445770000|2022-05-13 12:42:50|12180.3|12178.3|12180.2|12178.2|12181.2|12179.2|12179.4|12177.4|26
1652445780000|2022-05-13 12:43:00|12179.9|12177.9|12177.5|12175.5|12180.4|12178.4|12177.2|12175.2|38
1652445790000|2022-05-13 12:43:10|12177.4|12175.4|12178.9|12176.9|12178.9|12176.9|12175.2|12173.2|72
1652445800000|2022-05-13 12:43:20|12179.4|12177.4|12179.7|12177.7|12179.7|12177.7|12178.9|12176.9|23
1652445810000|2022-05-13 12:43:30|12179.5|12177.5|12180.8|12178.8|12182.3|12180.3|12179.5|12177.5|58
1652445820000|2022-05-13 12:43:40|12181|12179|12183.2|12181.2|12183.7|12181.7|12180.8|12178.8|21
1652445830000|2022-05-13 12:43:50|12183.4|12181.4|12183|12181|12183.8|12181.8|12183|12181|14
1652445840000|2022-05-13 12:44:00|12182.9|12180.9|12182|12180|12183.2|12181.2|12181|12179|30
1652445850000|2022-05-13 12:44:10|12182.2|12180.2|12180.9|12178.9|12184.3|12182.3|12180.9|12178.9|19
1652445860000|2022-05-13 12:44:20|12180.8|12178.8|12181.8|12179.8|12182.3|12180.3|12180.8|12178.8|14
1652445870000|2022-05-13 12:44:30|12182|12180|12181.2|12179.2|12182|12180|12180.4|12178.4|23
1652445880000|2022-05-13 12:44:40|12180.5|12178.5|12180.9|12178.9|12181.4|12179.4|12180|12178|15
1652445890000|2022-05-13 12:44:50|12181|12179|12181.2|12179.2|12181.4|12179.4|12180.8|12178.8|5
1652445900000|2022-05-13 12:45:00|12181|12179|12181.4|12179.4|12183.4|12181.4|12181|12179|23
1652445910000|2022-05-13 12:45:10|12181.8|12179.8|12183.7|12181.7|12184|12182|12181.5|12179.5|5
1652445920000|2022-05-13 12:45:20|12183.5|12181.5|12182.9|12180.9|12183.8|12181.8|12182.8|12180.8|10
1652445930000|2022-05-13 12:45:30|12183|12181|12182.5|12180.5|12184|12182|12182.5|12180.5|21
1652445940000|2022-05-13 12:45:40|12182.7|12180.7|12183|12181|12183.3|12181.3|12182.3|12180.3|10
1652445950000|2022-05-13 12:45:50|12183.2|12181.2|12188.3|12186.3|12189.3|12187.3|12183|12181|48
1652445960000|2022-05-13 12:46:00|12188.5|12186.5|12187.8|12185.8|12190.4|12188.4|12186.7|12184.7|38
1652445970000|2022-05-13 12:46:10|12188.2|12186.2|12180.5|12178.5|12188.4|12186.4|12180.5|12178.5|97
1652445980000|2022-05-13 12:46:20|12180.8|12178.8|12181.2|12179.2|12181.3|12179.3|12178.5|12176.5|62
1652445990000|2022-05-13 12:46:30|12181.5|12179.5|12184.2|12182.2|12184.7|12182.7|12181.5|12179.5|19
1652446000000|2022-05-13 12:46:40|12184.3|12182.3|12186.4|12184.4|12186.8|12184.8|12184.3|12182.3|30
1652446010000|2022-05-13 12:46:50|12186.3|12184.3|12184.8|12182.8|12186.5|12184.5|12184.5|12182.5|33
1652446020000|2022-05-13 12:47:00|12184.7|12182.7|12184.5|12182.5|12185.5|12183.5|12184.4|12182.4|18
1652446030000|2022-05-13 12:47:10|12184.4|12182.4|12182.4|12180.4|12184.7|12182.7|12180.9|12178.9|52
1652446040000|2022-05-13 12:47:20|12182.5|12180.5|12183.8|12181.8|12184.7|12182.7|12182.3|12180.3|23
1652446050000|2022-05-13 12:47:30|12183.9|12181.9|12183.7|12181.7|12184.5|12182.5|12183.7|12181.7|13
1652446060000|2022-05-13 12:47:40|12184.2|12182.2|12187.7|12185.7|12187.7|12185.7|12183.8|12181.8|47
1652446070000|2022-05-13 12:47:50|12187.5|12185.5|12188.8|12186.8|12189.3|12187.3|12187.2|12185.2|55
1652446080000|2022-05-13 12:48:00|12189.2|12187.2|12187.5|12185.5|12189.2|12187.2|12187.3|12185.3|33
1652446090000|2022-05-13 12:48:10|12187.7|12185.7|12186.3|12184.3|12188.8|12186.8|12186.3|12184.3|29
1652446100000|2022-05-13 12:48:20|12186.7|12184.7|12186.3|12184.3|12187.8|12185.8|12186.2|12184.2|32
1652446110000|2022-05-13 12:48:30|12186.7|12184.7|12187.9|12185.9|12188.4|12186.4|12185.9|12183.9|16
1652446120000|2022-05-13 12:48:40|12187.5|12185.5|12187.4|12185.4|12187.5|12185.5|12186.9|12184.9|7
1652446130000|2022-05-13 12:48:50|12187.3|12185.3|12186.9|12184.9|12187.7|12185.7|12186.8|12184.8|3
1652446140000|2022-05-13 12:49:00|12186.8|12184.8|12183.5|12181.5|12186.8|12184.8|12182.8|12180.8|41
1652446150000|2022-05-13 12:49:10|12183.7|12181.7|12183.8|12181.8|12186.2|12184.2|12183.5|12181.5|47
1652446160000|2022-05-13 12:49:20|12183.9|12181.9|12185.5|12183.5|12185.5|12183.5|12183.8|12181.8|11
1652446170000|2022-05-13 12:49:30|12185.4|12183.4|12186.9|12184.9|12187.5|12185.5|12185.4|12183.4|16
1652446180000|2022-05-13 12:49:40|12187|12185|12189|12187|12189.3|12187.3|12186.8|12184.8|31
1652446190000|2022-05-13 12:49:50|12189.2|12187.2|12188.5|12186.5|12189.7|12187.7|12188.4|12186.4|28
1652446200000|2022-05-13 12:50:00|12188.7|12186.7|12185.5|12183.5|12188.7|12186.7|12185.2|12183.2|38
1652446210000|2022-05-13 12:50:10|12184.8|12182.8|12188.5|12186.5|12188.5|12186.5|12184.7|12182.7|35
1652446220000|2022-05-13 12:50:20|12188.4|12186.4|12192.3|12190.3|12193.2|12191.2|12187.9|12185.9|62
1652446230000|2022-05-13 12:50:30|12192.8|12190.8|12195.3|12193.3|12196|12194|12192.8|12190.8|104
1652446240000|2022-05-13 12:50:40|12195.4|12193.4|12193.5|12191.5|12195.5|12193.5|12191.9|12189.9|41
1652446250000|2022-05-13 12:50:50|12193.7|12191.7|12195.2|12193.2|12195.3|12193.3|12193.5|12191.5|24
1652446260000|2022-05-13 12:51:00|12195.3|12193.3|12194.4|12192.4|12195.3|12193.3|12192.8|12190.8|51
1652446270000|2022-05-13 12:51:10|12194.7|12192.7|12191.8|12189.8|12194.7|12192.7|12191.3|12189.3|47
1652446280000|2022-05-13 12:51:20|12191.7|12189.7|12189.7|12187.7|12191.7|12189.7|12189.7|12187.7|22
1652446290000|2022-05-13 12:51:30|12189.4|12187.4|12191.3|12189.3|12192.5|12190.5|12189.4|12187.4|41
1652446300000|2022-05-13 12:51:40|12191.4|12189.4|12190.8|12188.8|12193|12191|12190.7|12188.7|23
1652446310000|2022-05-13 12:51:50|12190.7|12188.7|12191.3|12189.3|12192.2|12190.2|12190.5|12188.5|18
1652446320000|2022-05-13 12:52:00|12191.4|12189.4|12192.8|12190.8|12192.8|12190.8|12190.7|12188.7|61
1652446330000|2022-05-13 12:52:10|12192.7|12190.7|12193.3|12191.3|12193.7|12191.7|12192.5|12190.5|33
1652446340000|2022-05-13 12:52:20|12193.2|12191.2|12192.9|12190.9|12193.2|12191.2|12191.3|12189.3|21
1652446350000|2022-05-13 12:52:30|12192.8|12190.8|12193.5|12191.5|12193.7|12191.7|12191.9|12189.9|24
1652446360000|2022-05-13 12:52:40|12193.4|12191.4|12193.7|12191.7|12194.7|12192.7|12193|12191|17
1652446370000|2022-05-13 12:52:50|12193.5|12191.5|12192.8|12190.8|12193.9|12191.9|12192.4|12190.4|12
1652446380000|2022-05-13 12:53:00|12192.9|12190.9|12193.4|12191.4|12194.7|12192.7|12192.9|12190.9|29
1652446390000|2022-05-13 12:53:10|12193.5|12191.5|12194|12192|12194.4|12192.4|12193.5|12191.5|15
1652446400000|2022-05-13 12:53:20|12193.9|12191.9|12190.7|12188.7|12193.9|12191.9|12190.7|12188.7|50
1652446410000|2022-05-13 12:53:30|12190.2|12188.2|12189|12187|12190.3|12188.3|12188.5|12186.5|83
1652446420000|2022-05-13 12:53:40|12188.8|12186.8|12189.7|12187.7|12190|12188|12188.5|12186.5|7
1652446430000|2022-05-13 12:53:50|12189.9|12187.9|12189.7|12187.7|12190|12188|12189.4|12187.4|9
1652446440000|2022-05-13 12:54:00|12190.3|12188.3|12192.7|12190.7|12192.8|12190.8|12190.2|12188.2|27
1652446450000|2022-05-13 12:54:10|12192.8|12190.8|12192.4|12190.4|12194.3|12192.3|12192|12190|23
1652446460000|2022-05-13 12:54:20|12192.5|12190.5|12193|12191|12193.3|12191.3|12191|12189|23
1652446470000|2022-05-13 12:54:30|12193.2|12191.2|12193.7|12191.7|12193.8|12191.8|12193|12191|2
1652446480000|2022-05-13 12:54:40|12193.5|12191.5|12193.4|12191.4|12193.7|12191.7|12191.9|12189.9|24
1652446490000|2022-05-13 12:54:50|12193.5|12191.5|12194|12192|12194|12192|12193|12191|12
1652446500000|2022-05-13 12:55:00|12194.2|12192.2|12192.5|12190.5|12194.5|12192.5|12191.8|12189.8|14
1652446510000|2022-05-13 12:55:10|12192.4|12190.4|12190.8|12188.8|12193.7|12191.7|12190.3|12188.3|44
1652446520000|2022-05-13 12:55:20|12190.7|12188.7|12192.3|12190.3|12192.3|12190.3|12190.3|12188.3|15
1652446530000|2022-05-13 12:55:30|12192.2|12190.2|12194.2|12192.2|12194.3|12192.3|12191.9|12189.9|11
1652446540000|2022-05-13 12:55:40|12193.8|12191.8|12194.3|12192.3|12194.7|12192.7|12193.8|12191.8|15
1652446550000|2022-05-13 12:55:50|12194.2|12192.2|12193.8|12191.8|12194.3|12192.3|12193.5|12191.5|13
1652446560000|2022-05-13 12:56:00|12193.7|12191.7|12193.3|12191.3|12193.8|12191.8|12192.7|12190.7|16
1652446570000|2022-05-13 12:56:10|12193.4|12191.4|12193.2|12191.2|12193.4|12191.4|12193|12191|1
1652446580000|2022-05-13 12:56:20|12193.4|12191.4|12192.7|12190.7|12193.8|12191.8|12191.8|12189.8|36
1652446590000|2022-05-13 12:56:30|12192.5|12190.5|12190.7|12188.7|12193|12191|12190.7|12188.7|29
1652446600000|2022-05-13 12:56:40|12190.8|12188.8|12190.3|12188.3|12191.2|12189.2|12189.4|12187.4|27
1652446610000|2022-05-13 12:56:50|12190.2|12188.2|12189|12187|12190.2|12188.2|12188.4|12186.4|35
1652446620000|2022-05-13 12:57:00|12189.2|12187.2|12192|12190|12192.4|12190.4|12189|12187|12
1652446630000|2022-05-13 12:57:10|12191.9|12189.9|12188|12186|12192.3|12190.3|12188|12186|29
1652446640000|2022-05-13 12:57:20|12188.3|12186.3|12185.3|12183.3|12189.3|12187.3|12185|12183|44
1652446650000|2022-05-13 12:57:30|12185.4|12183.4|12182.5|12180.5|12185.4|12183.4|12181.8|12179.8|66
1652446660000|2022-05-13 12:57:40|12182.3|12180.3|12182.7|12180.7|12184|12182|12182.2|12180.2|48
1652446670000|2022-05-13 12:57:50|12182.8|12180.8|12182.5|12180.5|12183.2|12181.2|12181|12179|64
1652446680000|2022-05-13 12:58:00|12182.4|12180.4|12178.7|12176.7|12182.4|12180.4|12178|12176|120
1652446690000|2022-05-13 12:58:10|12178.4|12176.4|12177.8|12175.8|12179.3|12177.3|12177.8|12175.8|50
1652446700000|2022-05-13 12:58:20|12177.9|12175.9|12178.5|12176.5|12179.2|12177.2|12177.8|12175.8|64
1652446710000|2022-05-13 12:58:30|12178.7|12176.7|12178.8|12176.8|12179.9|12177.9|12178.3|12176.3|87
1652446720000|2022-05-13 12:58:40|12179|12177|12179.8|12177.8|12180.7|12178.7|12178.8|12176.8|32
1652446730000|2022-05-13 12:58:50|12179.9|12177.9|12178.9|12176.9|12181.7|12179.7|12178.5|12176.5|49
1652446740000|2022-05-13 12:59:00|12178.8|12176.8|12176.5|12174.5|12179.4|12177.4|12176.5|12174.5|57
1652446750000|2022-05-13 12:59:10|12176.7|12174.7|12175.3|12173.3|12177.2|12175.2|12173.8|12171.8|90
1652446760000|2022-05-13 12:59:20|12175|12173|12175.4|12173.4|12176.8|12174.8|12174.4|12172.4|32
1652446770000|2022-05-13 12:59:30|12175.5|12173.5|12175.7|12173.7|12176.4|12174.4|12175.5|12173.5|15
1652446780000|2022-05-13 12:59:40|12175.4|12173.4|12175.2|12173.2|12175.8|12173.8|12173.4|12171.4|35
1652446790000|2022-05-13 12:59:50|12175.3|12173.3|12174|12172|12176.5|12174.5|12173.4|12171.4|76
1652446800000|2022-05-13 13:00:00|12173.9|12171.9|12175.2|12173.2|12176.3|12174.3|12173.9|12171.9|59
1652446810000|2022-05-13 13:00:10|12175.3|12173.3|12176.3|12174.3|12177.5|12175.5|12175.3|12173.3|34
1652446820000|2022-05-13 13:00:20|12176|12174|12178.4|12176.4|12179.4|12177.4|12176|12174|53
1652446830000|2022-05-13 13:00:30|12178.5|12176.5|12175.8|12173.8|12179.2|12177.2|12175.7|12173.7|43
1652446840000|2022-05-13 13:00:40|12175.7|12173.7|12171.2|12169.2|12176.3|12174.3|12169.7|12167.7|174
1652446850000|2022-05-13 13:00:50|12171|12169|12172.9|12170.9|12172.9|12170.9|12170.8|12168.8|24
1652446860000|2022-05-13 13:01:00|12172.5|12170.5|12170.3|12168.3|12172.9|12170.9|12170.2|12168.2|51
1652446870000|2022-05-13 13:01:10|12170.4|12168.4|12167.9|12165.9|12170.4|12168.4|12167.9|12165.9|117
1652446880000|2022-05-13 13:01:20|12167.4|12165.4|12162.3|12160.3|12167.9|12165.9|12162.2|12160.2|172
1652446890000|2022-05-13 13:01:30|12162.2|12160.2|12164.4|12162.4|12164.9|12162.9|12162.2|12160.2|101
1652446900000|2022-05-13 13:01:40|12164|12162|12162.3|12160.3|12164.5|12162.5|12161.3|12159.3|118
1652446910000|2022-05-13 13:01:50|12162.2|12160.2|12159.9|12157.9|12162.2|12160.2|12159.9|12157.9|130
1652446920000|2022-05-13 13:02:00|12160|12158|12161|12159|12161.7|12159.7|12159.7|12157.7|84
1652446930000|2022-05-13 13:02:10|12161.3|12159.3|12166.9|12164.9|12166.9|12164.9|12161.3|12159.3|106
1652446940000|2022-05-13 13:02:20|12166.4|12164.4|12165.4|12163.4|12166.4|12164.4|12164.3|12162.3|50
1652446950000|2022-05-13 13:02:30|12165.3|12163.3|12166.4|12164.4|12166.4|12164.4|12164.5|12162.5|49
1652446960000|2022-05-13 13:02:40|12166.9|12164.9|12167.4|12165.4|12167.5|12165.5|12165.4|12163.4|29
1652446970000|2022-05-13 13:02:50|12168.2|12166.2|12167.4|12165.4|12168.7|12166.7|12165.8|12163.8|50
1652446980000|2022-05-13 13:03:00|12167.5|12165.5|12165.5|12163.5|12167.9|12165.9|12165.4|12163.4|43
1652446990000|2022-05-13 13:03:10|12165.7|12163.7|12163.7|12161.7|12165.7|12163.7|12162.7|12160.7|54
1652447000000|2022-05-13 13:03:20|12163.8|12161.8|12165|12163|12165.5|12163.5|12163.2|12161.2|38
1652447010000|2022-05-13 13:03:30|12165.2|12163.2|12164.4|12162.4|12165.5|12163.5|12164.2|12162.2|24
1652447020000|2022-05-13 13:03:40|12164.5|12162.5|12166.8|12164.8|12166.8|12164.8|12164.4|12162.4|16
1652447030000|2022-05-13 13:03:50|12166.7|12164.7|12164.8|12162.8|12167|12165|12163.7|12161.7|29
1652447040000|2022-05-13 13:04:00|12164.7|12162.7|12163.5|12161.5|12165.5|12163.5|12163.3|12161.3|33
1652447050000|2022-05-13 13:04:10|12163.8|12161.8|12164.7|12162.7|12164.7|12162.7|12163.5|12161.5|19
1652447060000|2022-05-13 13:04:20|12164.5|12162.5|12165.4|12163.4|12165.7|12163.7|12163.2|12161.2|50
1652447070000|2022-05-13 13:04:30|12165.5|12163.5|12166.2|12164.2|12166.2|12164.2|12165|12163|20
1652447080000|2022-05-13 13:04:40|12166|12164|12167.2|12165.2|12168.3|12166.3|12166|12164|44
1652447090000|2022-05-13 13:04:50|12167.3|12165.3|12168.2|12166.2|12168.4|12166.4|12167.3|12165.3|10
1652447100000|2022-05-13 13:05:00|12168.3|12166.3|12171.2|12169.2|12171.2|12169.2|12168.3|12166.3|100
1652447110000|2022-05-13 13:05:10|12171.3|12169.3|12175.7|12173.7|12175.7|12173.7|12170.8|12168.8|92
1652447120000|2022-05-13 13:05:20|12175.9|12173.9|12177.5|12175.5|12178|12176|12175.5|12173.5|77
1652447130000|2022-05-13 13:05:30|12177.4|12175.4|12177.4|12175.4|12179.3|12177.3|12177|12175|70
1652447140000|2022-05-13 13:05:40|12177.3|12175.3|12174.8|12172.8|12177.4|12175.4|12174.2|12172.2|48
1652447150000|2022-05-13 13:05:50|12174.7|12172.7|12177|12175|12177.5|12175.5|12174.4|12172.4|56
1652447160000|2022-05-13 13:06:00|12176.9|12174.9|12177.5|12175.5|12177.7|12175.7|12175.4|12173.4|32
1652447170000|2022-05-13 13:06:10|12177.4|12175.4|12177.8|12175.8|12178.2|12176.2|12176.3|12174.3|35
1652447180000|2022-05-13 13:06:20|12177.7|12175.7|12178.2|12176.2|12178.5|12176.5|12177.5|12175.5|6
1652447190000|2022-05-13 13:06:30|12177|12175|12174.9|12172.9|12177.4|12175.4|12174.4|12172.4|53
1652447200000|2022-05-13 13:06:40|12175|12173|12172.3|12170.3|12175.5|12173.5|12171.9|12169.9|81
1652447210000|2022-05-13 13:06:50|12172.5|12170.5|12170.3|12168.3|12172.7|12170.7|12169.4|12167.4|56
1652447220000|2022-05-13 13:07:00|12170.5|12168.5|12172|12170|12172|12170|12169.5|12167.5|50
1652447230000|2022-05-13 13:07:10|12172.3|12170.3|12173.2|12171.2|12173.8|12171.8|12171.5|12169.5|25
1652447240000|2022-05-13 13:07:20|12173|12171|12172.5|12170.5|12173|12171|12172.5|12170.5|9
1652447250000|2022-05-13 13:07:30|12172.4|12170.4|12171.2|12169.2|12172.9|12170.9|12171.2|12169.2|26
1652447260000|2022-05-13 13:07:40|12171.3|12169.3|12170.2|12168.2|12172.2|12170.2|12169.8|12167.8|39
1652447270000|2022-05-13 13:07:50|12169.9|12167.9|12167.7|12165.7|12170.4|12168.4|12167.5|12165.5|37
1652447280000|2022-05-13 13:08:00|12167.3|12165.3|12165.8|12163.8|12167.8|12165.8|12164.9|12162.9|78
1652447290000|2022-05-13 13:08:10|12165.7|12163.7|12164.4|12162.4|12165.9|12163.9|12164|12162|20
1652447300000|2022-05-13 13:08:20|12165|12163|12162.9|12160.9|12167.3|12165.3|12162.8|12160.8|74
1652447310000|2022-05-13 13:08:30|12162.8|12160.8|12162|12160|12163.5|12161.5|12161.3|12159.3|49
1652447320000|2022-05-13 13:08:40|12161.9|12159.9|12161.5|12159.5|12162.2|12160.2|12161.2|12159.2|28
1652447330000|2022-05-13 13:08:50|12161.4|12159.4|12164.5|12162.5|12164.7|12162.7|12161.4|12159.4|36
1652447340000|2022-05-13 13:09:00|12164.7|12162.7|12163.9|12161.9|12164.7|12162.7|12163.2|12161.2|23
1652447350000|2022-05-13 13:09:10|12164.3|12162.3|12164.8|12162.8|12165.2|12163.2|12164.2|12162.2|35
1652447360000|2022-05-13 13:09:20|12165.2|12163.2|12164.5|12162.5|12165.7|12163.7|12163.8|12161.8|22
1652447370000|2022-05-13 13:09:30|12164.2|12162.2|12166.7|12164.7|12166.9|12164.9|12164.2|12162.2|20
1652447380000|2022-05-13 13:09:40|12166.8|12164.8|12168.8|12166.8|12169.2|12167.2|12166.8|12164.8|23
1652447390000|2022-05-13 13:09:50|12169|12167|12166|12164|12169.3|12167.3|12165.5|12163.5|52
1652447400000|2022-05-13 13:10:00|12165.9|12163.9|12166.3|12164.3|12166.7|12164.7|12164|12162|21
1652447410000|2022-05-13 13:10:10|12166.4|12164.4|12166|12164|12166.5|12164.5|12164.4|12162.4|17
1652447420000|2022-05-13 13:10:20|12165.9|12163.9|12165|12163|12167.5|12165.5|12164.8|12162.8|19
1652447430000|2022-05-13 13:10:30|12165.4|12163.4|12164.8|12162.8|12165.5|12163.5|12164|12162|19
1652447440000|2022-05-13 13:10:40|12164.5|12162.5|12162.3|12160.3|12164.7|12162.7|12161.5|12159.5|26
1652447450000|2022-05-13 13:10:50|12161.9|12159.9|12163.5|12161.5|12163.5|12161.5|12161.9|12159.9|13
1652447460000|2022-05-13 13:11:00|12163.4|12161.4|12162.8|12160.8|12163.4|12161.4|12160.9|12158.9|38
1652447470000|2022-05-13 13:11:10|12162.7|12160.7|12164.7|12162.7|12165.3|12163.3|12162.7|12160.7|31
1652447480000|2022-05-13 13:11:20|12164.5|12162.5|12163.9|12161.9|12164.7|12162.7|12161.7|12159.7|31
1652447490000|2022-05-13 13:11:30|12164|12162|12163|12161|12164.8|12162.8|12163|12161|21
1652447500000|2022-05-13 13:11:40|12163.2|12161.2|12161|12159|12163.2|12161.2|12160.8|12158.8|38
1652447510000|2022-05-13 13:11:50|12160.9|12158.9|12161.4|12159.4|12161.5|12159.5|12159.8|12157.8|47
1652447520000|2022-05-13 13:12:00|12161.7|12159.7|12161.8|12159.8|12163.4|12161.4|12161|12159|55
1652447530000|2022-05-13 13:12:10|12161.9|12159.9|12162.4|12160.4|12163|12161|12161.7|12159.7|34
1652447540000|2022-05-13 13:12:20|12162.5|12160.5|12155.8|12153.8|12162.5|12160.5|12155.8|12153.8|168
1652447550000|2022-05-13 13:12:30|12155.7|12153.7|12155.9|12153.9|12157.3|12155.3|12154.3|12152.3|139
1652447560000|2022-05-13 13:12:40|12156|12154|12152.8|12150.8|12156.8|12154.8|12150.8|12148.8|240
1652447570000|2022-05-13 13:12:50|12150.5|12148.5|12150.4|12148.4|12151.7|12149.7|12149.8|12147.8|166
1652447580000|2022-05-13 13:13:00|12150.5|12148.5|12147.9|12145.9|12151.2|12149.2|12146.3|12144.3|173
1652447590000|2022-05-13 13:13:10|12147.7|12145.7|12149.9|12147.9|12150.2|12148.2|12147.3|12145.3|82
1652447600000|2022-05-13 13:13:20|12150.2|12148.2|12151.2|12149.2|12152.9|12150.9|12150|12148|59
1652447610000|2022-05-13 13:13:30|12151.3|12149.3|12150.9|12148.9|12152.9|12150.9|12150.8|12148.8|52
1652447620000|2022-05-13 13:13:40|12150.8|12148.8|12147.5|12145.5|12151.2|12149.2|12147.2|12145.2|69
1652447630000|2022-05-13 13:13:50|12147.4|12145.4|12142.2|12140.2|12147.7|12145.7|12142.2|12140.2|167
1652447640000|2022-05-13 13:14:00|12142.3|12140.3|12139.4|12137.4|12142.3|12140.3|12139.3|12137.3|111
1652447650000|2022-05-13 13:14:10|12139.3|12137.3|12141.4|12139.4|12142.9|12140.9|12139.3|12137.3|102
1652447660000|2022-05-13 13:14:20|12141.5|12139.5|12142.4|12140.4|12143.4|12141.4|12141.3|12139.3|119
1652447670000|2022-05-13 13:14:30|12142.5|12140.5|12147.3|12145.3|12147.3|12145.3|12142.4|12140.4|90
1652447680000|2022-05-13 13:14:40|12147.2|12145.2|12142.7|12140.7|12147.2|12145.2|12142.3|12140.3|83
1652447690000|2022-05-13 13:14:50|12142.8|12140.8|12142.7|12140.7|12143.9|12141.9|12141.9|12139.9|42
1652447700000|2022-05-13 13:15:00|12142.8|12140.8|12146.7|12144.7|12147.4|12145.4|12142.4|12140.4|86
1652447710000|2022-05-13 13:15:10|12146.9|12144.9|12145.3|12143.3|12147.9|12145.9|12145.3|12143.3|58
1652447720000|2022-05-13 13:15:20|12145.2|12143.2|12144.9|12142.9|12145.2|12143.2|12143.4|12141.4|44
1652447730000|2022-05-13 13:15:30|12145|12143|12146.9|12144.9|12148|12146|12144.9|12142.9|39
1652447740000|2022-05-13 13:15:40|12146.8|12144.8|12146.8|12144.8|12147.8|12145.8|12146.4|12144.4|47
1652447750000|2022-05-13 13:15:50|12146.7|12144.7|12146.7|12144.7|12147.7|12145.7|12146.3|12144.3|23
1652447760000|2022-05-13 13:16:00|12146.5|12144.5|12148|12146|12148.2|12146.2|12145.8|12143.8|49
1652447770000|2022-05-13 13:16:10|12147.7|12145.7|12144.3|12142.3|12147.7|12145.7|12143.5|12141.5|76
1652447780000|2022-05-13 13:16:20|12144.4|12142.4|12144.4|12142.4|12145|12143|12144|12142|19
1652447790000|2022-05-13 13:16:30|12144.3|12142.3|12143.8|12141.8|12144.4|12142.4|12142.4|12140.4|42
1652447800000|2022-05-13 13:16:40|12143.9|12141.9|12145.9|12143.9|12146.5|12144.5|12143.7|12141.7|23
1652447810000|2022-05-13 13:16:50|12145.7|12143.7|12147.4|12145.4|12147.4|12145.4|12145.7|12143.7|35
1652447820000|2022-05-13 13:17:00|12147|12145|12145.8|12143.8|12147.2|12145.2|12145.8|12143.8|15
1652447830000|2022-05-13 13:17:10|12145.5|12143.5|12148.5|12146.5|12148.9|12146.9|12145.5|12143.5|56
1652447840000|2022-05-13 13:17:20|12148.4|12146.4|12149.8|12147.8|12150.2|12148.2|12147.9|12145.9|70
1652447850000|2022-05-13 13:17:30|12149.7|12147.7|12149.2|12147.2|12151.8|12149.8|12149.2|12147.2|89
1652447860000|2022-05-13 13:17:40|12149.3|12147.3|12150.2|12148.2|12150.4|12148.4|12149.2|12147.2|28
1652447870000|2022-05-13 13:17:50|12150|12148|12149.8|12147.8|12150.2|12148.2|12149.8|12147.8|13
1652447880000|2022-05-13 13:18:00|12149.9|12147.9|12148.5|12146.5|12149.9|12147.9|12148.5|12146.5|62
1652447890000|2022-05-13 13:18:10|12148.7|12146.7|12147|12145|12148.7|12146.7|12146.8|12144.8|58
1652447900000|2022-05-13 13:18:20|12146.9|12144.9|12149.8|12147.8|12149.8|12147.8|12146.9|12144.9|67
1652447910000|2022-05-13 13:18:30|12149.9|12147.9|12148.7|12146.7|12151|12149|12148|12146|43
1652447920000|2022-05-13 13:18:40|12148.8|12146.8|12148|12146|12149.2|12147.2|12147.5|12145.5|34
1652447930000|2022-05-13 13:18:50|12147.9|12145.9|12149.2|12147.2|12149.4|12147.4|12147.8|12145.8|25
1652447940000|2022-05-13 13:19:00|12149|12147|12145.2|12143.2|12149|12147|12144.8|12142.8|65
1652447950000|2022-05-13 13:19:10|12145|12143|12144.8|12142.8|12145.3|12143.3|12144|12142|48
1652447960000|2022-05-13 13:19:20|12145|12143|12144.9|12142.9|12145.7|12143.7|12144.7|12142.7|18
1652447970000|2022-05-13 13:19:30|12144.8|12142.8|12144|12142|12145.7|12143.7|12143.4|12141.4|57
1652447980000|2022-05-13 13:19:40|12144.2|12142.2|12143.9|12141.9|12144.8|12142.8|12143.9|12141.9|49
1652447990000|2022-05-13 13:19:50|12144.4|12142.4|12144|12142|12145.2|12143.2|12143.9|12141.9|34
1652448000000|2022-05-13 13:20:00|12143.9|12141.9|12144|12142|12144.8|12142.8|12142|12140|61
1652448010000|2022-05-13 13:20:10|12143.9|12141.9|12141.8|12139.8|12144.5|12142.5|12141.8|12139.8|63
1652448020000|2022-05-13 13:20:20|12141.7|12139.7|12141.3|12139.3|12142.9|12140.9|12141.2|12139.2|43
1652448030000|2022-05-13 13:20:30|12141.4|12139.4|12135.9|12133.9|12141.7|12139.7|12135.4|12133.4|144
1652448040000|2022-05-13 13:20:40|12135.7|12133.7|12134.5|12132.5|12136.9|12134.9|12134.5|12132.5|93
1652448050000|2022-05-13 13:20:50|12134.3|12132.3|12133.9|12131.9|12136|12134|12133.5|12131.5|71
1652448060000|2022-05-13 13:21:00|12134.8|12132.8|12136.5|12134.5|12136.7|12134.7|12132.4|12130.4|106
1652448070000|2022-05-13 13:21:10|12136.8|12134.8|12138.3|12136.3|12139.4|12137.4|12136.8|12134.8|83
1652448080000|2022-05-13 13:21:20|12137.4|12135.4|12142.5|12140.5|12142.5|12140.5|12136.5|12134.5|85
1652448090000|2022-05-13 13:21:30|12142.7|12140.7|12140.5|12138.5|12142.7|12140.7|12140.5|12138.5|59
1652448100000|2022-05-13 13:21:40|12140.7|12138.7|12141.9|12139.9|12142|12140|12138.7|12136.7|48
1652448110000|2022-05-13 13:21:50|12141.8|12139.8|12141.8|12139.8|12142|12140|12141|12139|13
1652448120000|2022-05-13 13:22:00|12141.9|12139.9|12142.4|12140.4|12142.5|12140.5|12141.4|12139.4|25
1652448130000|2022-05-13 13:22:10|12141.4|12139.4|12140.4|12138.4|12141.8|12139.8|12140.2|12138.2|26
1652448140000|2022-05-13 13:22:20|12140.3|12138.3|12141.3|12139.3|12141.8|12139.8|12140.3|12138.3|10
1652448150000|2022-05-13 13:22:30|12141.2|12139.2|12139|12137|12141.2|12139.2|12139|12137|28
1652448160000|2022-05-13 13:22:40|12139.2|12137.2|12138.4|12136.4|12139.2|12137.2|12137.2|12135.2|78
1652448170000|2022-05-13 13:22:50|12138.5|12136.5|12136.8|12134.8|12138.5|12136.5|12136.8|12134.8|19
1652448180000|2022-05-13 13:23:00|12136.4|12134.4|12136.2|12134.2|12138.5|12136.5|12136|12134|64
1652448190000|2022-05-13 13:23:10|12136.3|12134.3|12138.3|12136.3|12138.3|12136.3|12136.3|12134.3|20
1652448200000|2022-05-13 13:23:20|12138.4|12136.4|12138.5|12136.5|12139|12137|12137.5|12135.5|18
1652448210000|2022-05-13 13:23:30|12138.7|12136.7|12139.8|12137.8|12140|12138|12138.7|12136.7|25
1652448220000|2022-05-13 13:23:40|12139.7|12137.7|12139|12137|12140|12138|12139|12137|32
1652448230000|2022-05-13 13:23:50|12138.9|12136.9|12139|12137|12140.2|12138.2|12138.4|12136.4|61
1652448240000|2022-05-13 13:24:00|12139.9|12137.9|12136.9|12134.9|12140.2|12138.2|12136.2|12134.2|58
1652448250000|2022-05-13 13:24:10|12136.8|12134.8|12136.4|12134.4|12137.4|12135.4|12135.4|12133.4|30
1652448260000|2022-05-13 13:24:20|12136.7|12134.7|12135.7|12133.7|12137.4|12135.4|12134.4|12132.4|37
1652448270000|2022-05-13 13:24:30|12135.9|12133.9|12135.3|12133.3|12135.9|12133.9|12133.3|12131.3|46
1652448280000|2022-05-13 13:24:40|12135|12133|12133.5|12131.5|12135|12133|12132.9|12130.9|44
1652448290000|2022-05-13 13:24:50|12133.4|12131.4|12129.5|12127.5|12133.7|12131.7|12128.9|12126.9|162
1652448300000|2022-05-13 13:25:00|12130.2|12128.2|12134.5|12132.5|12135.5|12133.5|12128.5|12126.5|142
1652448310000|2022-05-13 13:25:10|12134.7|12132.7|12130|12128|12135.3|12133.3|12130|12128|73
1652448320000|2022-05-13 13:25:20|12130.2|12128.2|12130.5|12128.5|12131.7|12129.7|12129.2|12127.2|68
1652448330000|2022-05-13 13:25:30|12130.4|12128.4|12126.9|12124.9|12130.5|12128.5|12125.5|12123.5|150
1652448340000|2022-05-13 13:25:40|12127|12125|12126.7|12124.7|12129.2|12127.2|12125.7|12123.7|142
1652448350000|2022-05-13 13:25:50|12126.8|12124.8|12127.9|12125.9|12130|12128|12126.3|12124.3|116
1652448360000|2022-05-13 13:26:00|12127.4|12125.4|12126.2|12124.2|12127.4|12125.4|12125.7|12123.7|108
1652448370000|2022-05-13 13:26:10|12125.9|12123.9|12129.7|12127.7|12129.7|12127.7|12125.8|12123.8|29
1652448380000|2022-05-13 13:26:20|12129.3|12127.3|12134.2|12132.2|12135.9|12133.9|12129.3|12127.3|92
1652448390000|2022-05-13 13:26:30|12134.3|12132.3|12132.8|12130.8|12134.9|12132.9|12131.9|12129.9|31
1652448400000|2022-05-13 13:26:40|12132.7|12130.7|12136.9|12134.9|12137.7|12135.7|12132.7|12130.7|84
1652448410000|2022-05-13 13:26:50|12137|12135|12136.5|12134.5|12138.2|12136.2|12136.2|12134.2|73
1652448420000|2022-05-13 13:27:00|12137.2|12135.2|12137.9|12135.9|12138.3|12136.3|12136.8|12134.8|74
1652448430000|2022-05-13 13:27:10|12138|12136|12139.5|12137.5|12139.8|12137.8|12136.8|12134.8|65
1652448440000|2022-05-13 13:27:20|12139.8|12137.8|12137.4|12135.4|12140.3|12138.3|12137.4|12135.4|57
1652448450000|2022-05-13 13:27:30|12137.5|12135.5|12136.8|12134.8|12138.8|12136.8|12136.8|12134.8|37
1652448460000|2022-05-13 13:27:40|12136.7|12134.7|12131|12129|12137|12135|12131|12129|114
1652448470000|2022-05-13 13:27:50|12131.2|12129.2|12128.9|12126.9|12131.2|12129.2|12125.8|12123.8|175
1652448480000|2022-05-13 13:28:00|12128.7|12126.7|12125.7|12123.7|12128.7|12126.7|12122.4|12120.4|266
1652448490000|2022-05-13 13:28:10|12125.5|12123.5|12128.2|12126.2|12128.2|12126.2|12125.2|12123.2|88
1652448500000|2022-05-13 13:28:20|12128|12126|12126.4|12124.4|12128.3|12126.3|12125.9|12123.9|94
1652448510000|2022-05-13 13:28:30|12126.3|12124.3|12126.5|12124.5|12126.9|12124.9|12125.5|12123.5|47
1652448520000|2022-05-13 13:28:40|12126.7|12124.7|12130.4|12128.4|12130.7|12128.7|12125.7|12123.7|106
1652448530000|2022-05-13 13:28:50|12130.2|12128.2|12131.4|12129.4|12132|12130|12128.9|12126.9|112
1652448540000|2022-05-13 13:29:00|12131.9|12129.9|12128.8|12126.8|12132.5|12130.5|12128.4|12126.4|87
1652448550000|2022-05-13 13:29:10|12128.9|12126.9|12130.8|12128.8|12130.9|12128.9|12128.5|12126.5|54
1652448560000|2022-05-13 13:29:20|12130.7|12128.7|12131.5|12129.5|12131.9|12129.9|12130|12128|90
1652448570000|2022-05-13 13:29:30|12131.8|12129.8|12131.8|12129.8|12132.4|12130.4|12130.9|12128.9|103
1652448580000|2022-05-13 13:29:40|12131.7|12129.7|12130.8|12128.8|12133.2|12131.2|12129.7|12127.7|125
1652448590000|2022-05-13 13:29:50|12130.5|12128.5|12131.3|12129.3|12133.5|12131.5|12128.7|12126.7|318
1652448600000|2022-05-13 13:30:00|12130.4|12128.4|12128.2|12127.2|12135|12134|12122.3|12121.3|1345
1652448610000|2022-05-13 13:30:10|12128|12127|12126.9|12125.9|12135.9|12134.9|12122.2|12121.2|781
1652448620000|2022-05-13 13:30:20|12127.2|12126.2|12125.4|12124.4|12128.7|12127.7|12121.5|12120.5|595
1652448630000|2022-05-13 13:30:30|12125.5|12124.5|12128.2|12127.2|12134.3|12133.3|12121.4|12120.4|528
1652448640000|2022-05-13 13:30:40|12127.9|12126.9|12136.9|12135.9|12137.2|12136.2|12126.4|12125.4|537
1652448650000|2022-05-13 13:30:50|12138.8|12137.8|12138.8|12137.8|12140.3|12139.3|12128.8|12127.8|513
1652448660000|2022-05-13 13:31:00|12138.3|12137.3|12151.4|12150.4|12155.8|12154.8|12138.3|12137.3|926
1652448670000|2022-05-13 13:31:10|12152|12151|12157.4|12156.4|12159|12158|12149.9|12148.9|598
1652448680000|2022-05-13 13:31:20|12157.5|12156.5|12155|12154|12163|12162|12146.9|12145.9|634
1652448690000|2022-05-13 13:31:30|12155.4|12154.4|12161.7|12160.7|12163|12162|12150.4|12149.4|442
1652448700000|2022-05-13 13:31:40|12161.2|12160.2|12156.5|12155.5|12162.7|12161.7|12149.7|12148.7|360
1652448710000|2022-05-13 13:31:50|12157.3|12156.3|12150|12149|12159.4|12158.4|12148.9|12147.9|434
1652448720000|2022-05-13 13:32:00|12149.7|12148.7|12156.7|12155.7|12159.9|12158.9|12148.2|12147.2|548
1652448730000|2022-05-13 13:32:10|12156.3|12155.3|12148.5|12147.5|12156.3|12155.3|12148.4|12147.4|375
1652448740000|2022-05-13 13:32:20|12147.5|12146.5|12149.8|12148.8|12150.5|12149.5|12126.8|12125.8|918
1652448750000|2022-05-13 13:32:30|12150|12149|12146.4|12145.4|12152.7|12151.7|12144.9|12143.9|428
1652448760000|2022-05-13 13:32:40|12145.5|12144.5|12138.3|12137.3|12145.5|12144.5|12135.3|12134.3|297
1652448770000|2022-05-13 13:32:50|12138.2|12137.2|12134.7|12133.7|12139.3|12138.3|12133.2|12132.2|331
1652448780000|2022-05-13 13:33:00|12134.9|12133.9|12132.2|12131.2|12146.8|12145.8|12131.7|12130.7|587
1652448790000|2022-05-13 13:33:10|12131.5|12130.5|12119|12118|12133.8|12132.8|12118|12117|603
1652448800000|2022-05-13 13:33:20|12118.5|12117.5|12121.3|12120.3|12123.5|12122.5|12110.9|12109.9|799
1652448810000|2022-05-13 13:33:30|12121.4|12120.4|12122.2|12121.2|12127.9|12126.9|12120.5|12119.5|571
1652448820000|2022-05-13 13:33:40|12122.3|12121.3|12130.5|12129.5|12132.7|12131.7|12121.7|12120.7|250
1652448830000|2022-05-13 13:33:50|12130.7|12129.7|12123.2|12122.2|12132.8|12131.8|12118.2|12117.2|324
1652448840000|2022-05-13 13:34:00|12123.3|12122.3|12116|12115|12126.8|12125.8|12115.8|12114.8|449
1652448850000|2022-05-13 13:34:10|12116.7|12115.7|12113.5|12112.5|12120|12119|12107.8|12106.8|527
1652448860000|2022-05-13 13:34:20|12113.9|12112.9|12108.9|12107.9|12115.4|12114.4|12108.4|12107.4|330
1652448870000|2022-05-13 13:34:30|12109.4|12108.4|12104.8|12103.8|12112.9|12111.9|12104.4|12103.4|639
1652448880000|2022-05-13 13:34:40|12104.7|12103.7|12099.3|12098.3|12105.5|12104.5|12093|12092|776
1652448890000|2022-05-13 13:34:50|12098.8|12097.8|12089.9|12088.9|12099.5|12098.5|12089.2|12088.2|343
1652448900000|2022-05-13 13:35:00|12090.2|12089.2|12075.7|12074.7|12090.9|12089.9|12071.4|12070.4|1378
1652448910000|2022-05-13 13:35:10|12075.5|12074.5|12074.8|12073.8|12080.8|12079.8|12070.5|12069.5|745
1652448920000|2022-05-13 13:35:20|12074.7|12073.7|12066.3|12065.3|12077.5|12076.5|12063.2|12062.2|772
1652448930000|2022-05-13 13:35:30|12066.7|12065.7|12067.2|12066.2|12069.4|12068.4|12064.2|12063.2|482
1652448940000|2022-05-13 13:35:40|12066.8|12065.8|12067.7|12066.7|12070.3|12069.3|12063.5|12062.5|350
1652448950000|2022-05-13 13:35:50|12067.5|12066.5|12083.8|12082.8|12084.2|12083.2|12066.3|12065.3|800
1652448960000|2022-05-13 13:36:00|12083|12082|12090.9|12089.9|12091.7|12090.7|12075|12074|748
1652448970000|2022-05-13 13:36:10|12092|12091|12100.5|12099.5|12101.7|12100.7|12090|12089|619
1652448980000|2022-05-13 13:36:20|12100.4|12099.4|12106.9|12105.9|12109.4|12108.4|12096.8|12095.8|633
1652448990000|2022-05-13 13:36:30|12106.5|12105.5|12117.9|12116.9|12120|12119|12102.3|12101.3|1142
1652449000000|2022-05-13 13:36:40|12118|12117|12121.7|12120.7|12124.8|12123.8|12116.2|12115.2|539
1652449010000|2022-05-13 13:36:50|12121.5|12120.5|12111|12110|12126.3|12125.3|12110.8|12109.8|538
1652449020000|2022-05-13 13:37:00|12111.2|12110.2|12122.3|12121.3|12123.3|12122.3|12110.2|12109.2|320
1652449030000|2022-05-13 13:37:10|12122|12121|12135.8|12134.8|12137.7|12136.7|12121.8|12120.8|737
1652449040000|2022-05-13 13:37:20|12136.3|12135.3|12152.2|12151.2|12153.5|12152.5|12135.3|12134.3|853
1652449050000|2022-05-13 13:37:30|12150.9|12149.9|12140.9|12139.9|12152.9|12151.9|12139.9|12138.9|497
1652449060000|2022-05-13 13:37:40|12141.4|12140.4|12142.5|12141.5|12143.5|12142.5|12134.3|12133.3|484
1652449070000|2022-05-13 13:37:50|12142.7|12141.7|12137.3|12136.3|12143.3|12142.3|12132.2|12131.2|383
1652449080000|2022-05-13 13:38:00|12134.7|12133.7|12141.2|12140.2|12150.3|12149.3|12134.7|12133.7|453
1652449090000|2022-05-13 13:38:10|12141.4|12140.4|12133.8|12132.8|12143|12142|12131.7|12130.7|397
1652449100000|2022-05-13 13:38:20|12134.2|12133.2|12116.5|12115.5|12134.2|12133.2|12116.2|12115.2|628
1652449110000|2022-05-13 13:38:30|12116.9|12115.9|12118.8|12117.8|12124.8|12123.8|12116|12115|313
1652449120000|2022-05-13 13:38:40|12118.7|12117.7|12127.4|12126.4|12128.4|12127.4|12115.9|12114.9|325
1652449130000|2022-05-13 13:38:50|12128.3|12127.3|12134|12133|12135.8|12134.8|12127.7|12126.7|435
1652449140000|2022-05-13 13:39:00|12133.9|12132.9|12135.7|12134.7|12140.4|12139.4|12133.4|12132.4|336
1652449150000|2022-05-13 13:39:10|12135|12134|12125.3|12124.3|12135.2|12134.2|12118.3|12117.3|484
1652449160000|2022-05-13 13:39:20|12125.8|12124.8|12127.4|12126.4|12129.2|12128.2|12118.2|12117.2|329
1652449170000|2022-05-13 13:39:30|12127.5|12126.5|12122.8|12121.8|12139|12138|12120.8|12119.8|361
1652449180000|2022-05-13 13:39:40|12122.7|12121.7|12123.7|12122.7|12131.5|12130.5|12122.5|12121.5|194
1652449190000|2022-05-13 13:39:50|12123.3|12122.3|12122.3|12121.3|12125|12124|12114|12113|506
1652449200000|2022-05-13 13:40:00|12122|12121|12114.7|12113.7|12123.5|12122.5|12110.9|12109.9|547
1652449210000|2022-05-13 13:40:10|12113.3|12112.3|12107.9|12106.9|12116.7|12115.7|12095.4|12094.4|875
1652449220000|2022-05-13 13:40:20|12108.3|12107.3|12123.7|12122.7|12127.3|12126.3|12107.8|12106.8|518
1652449230000|2022-05-13 13:40:30|12123.9|12122.9|12137.4|12136.4|12144.9|12143.9|12120.5|12119.5|1017
1652449240000|2022-05-13 13:40:40|12137.9|12136.9|12149.4|12148.4|12150|12149|12137.9|12136.9|569
1652449250000|2022-05-13 13:40:50|12149.5|12148.5|12149|12148|12154.4|12153.4|12144.2|12143.2|504
1652449260000|2022-05-13 13:41:00|12149.3|12148.3|12158.2|12157.2|12158.2|12157.2|12144.7|12143.7|566
1652449270000|2022-05-13 13:41:10|12157.7|12156.7|12158.2|12157.2|12160.5|12159.5|12151.9|12150.9|445
1652449280000|2022-05-13 13:41:20|12158|12157|12155|12154|12165|12164|12155|12154|508
1652449290000|2022-05-13 13:41:30|12155.5|12154.5|12139.9|12138.9|12157.5|12156.5|12127.9|12126.9|806
1652449300000|2022-05-13 13:41:40|12140.3|12139.3|12140.5|12139.5|12145.4|12144.4|12137|12136|420
1652449310000|2022-05-13 13:41:50|12139.8|12138.8|12140|12139|12145|12144|12133.3|12132.3|353
1652449320000|2022-05-13 13:42:00|12139.9|12138.9|12161.3|12160.3|12162|12161|12137|12136|466
1652449330000|2022-05-13 13:42:10|12161.5|12160.5|12171.8|12170.8|12173|12172|12158.3|12157.3|704
1652449340000|2022-05-13 13:42:20|12172.4|12171.4|12174.7|12173.7|12176.3|12175.3|12167.3|12166.3|338
1652449350000|2022-05-13 13:42:30|12175.2|12174.2|12168.9|12167.9|12180.2|12179.2|12168.9|12167.9|504
1652449360000|2022-05-13 13:42:40|12169.2|12168.2|12168.3|12167.3|12174.7|12173.7|12165.7|12164.7|395
1652449370000|2022-05-13 13:42:50|12168.2|12167.2|12175.3|12174.3|12177.7|12176.7|12168|12167|345
1652449380000|2022-05-13 13:43:00|12175.2|12174.2|12182.2|12181.2|12182.4|12181.4|12172.8|12171.8|385
1652449390000|2022-05-13 13:43:10|12182.4|12181.4|12187.9|12186.9|12188.7|12187.7|12179.4|12178.4|681
1652449400000|2022-05-13 13:43:20|12187.2|12186.2|12189.9|12188.9|12193.4|12192.4|12185.7|12184.7|460
1652449410000|2022-05-13 13:43:30|12189.8|12188.8|12186.4|12185.4|12193.9|12192.9|12185|12184|462
1652449420000|2022-05-13 13:43:40|12187|12186|12184.8|12183.8|12188.5|12187.5|12181.9|12180.9|323
1652449430000|2022-05-13 13:43:50|12184.7|12183.7|12174.8|12173.8|12186.2|12185.2|12169.9|12168.9|356
1652449440000|2022-05-13 13:44:00|12175.3|12174.3|12191.9|12190.9|12192.4|12191.4|12174.7|12173.7|412
1652449450000|2022-05-13 13:44:10|12192|12191|12186.5|12185.5|12193.2|12192.2|12186.2|12185.2|266
1652449460000|2022-05-13 13:44:20|12186.4|12185.4|12190.2|12189.2|12191.8|12190.8|12183.8|12182.8|229
1652449470000|2022-05-13 13:44:30|12190.8|12189.8|12191.2|12190.2|12196|12195|12190.2|12189.2|341
1652449480000|2022-05-13 13:44:40|12190.9|12189.9|12191.7|12190.7|12192.7|12191.7|12186.7|12185.7|209
1652449490000|2022-05-13 13:44:50|12191.5|12190.5|12193.4|12192.4|12196|12195|12190.5|12189.5|231
1652449500000|2022-05-13 13:45:00|12193.8|12192.8|12183.5|12182.5|12198.3|12197.3|12183.5|12182.5|810
1652449510000|2022-05-13 13:45:10|12183.8|12182.8|12186.7|12185.7|12194.3|12193.3|12181.2|12180.2|574
1652449520000|2022-05-13 13:45:20|12186.8|12185.8|12177.3|12176.3|12187.5|12186.5|12174.3|12173.3|353
1652449530000|2022-05-13 13:45:30|12176.8|12175.8|12185|12184|12187.5|12186.5|12173.2|12172.2|308
1652449540000|2022-05-13 13:45:40|12185.2|12184.2|12186.4|12185.4|12188.2|12187.2|12180.7|12179.7|172
1652449550000|2022-05-13 13:45:50|12186.8|12185.8|12182.9|12181.9|12186.8|12185.8|12180.7|12179.7|148
1652449560000|2022-05-13 13:46:00|12183.4|12182.4|12190.9|12189.9|12192.7|12191.7|12180.5|12179.5|364
1652449570000|2022-05-13 13:46:10|12191.5|12190.5|12194.2|12193.2|12197.5|12196.5|12188.8|12187.8|369
1652449580000|2022-05-13 13:46:20|12193.5|12192.5|12209.5|12208.5|12210.7|12209.7|12192.9|12191.9|921
1652449590000|2022-05-13 13:46:30|12209.2|12208.2|12211.3|12210.3|12213.7|12212.7|12208.4|12207.4|474
1652449600000|2022-05-13 13:46:40|12211.7|12210.7|12203.9|12202.9|12212.5|12211.5|12202.9|12201.9|458
1652449610000|2022-05-13 13:46:50|12203.8|12202.8|12205.7|12204.7|12212|12211|12198.7|12197.7|539
1652449620000|2022-05-13 13:47:00|12206.2|12205.2|12202.8|12201.8|12207.4|12206.4|12192.7|12191.7|420
1652449630000|2022-05-13 13:47:10|12202.4|12201.4|12200.3|12199.3|12202.4|12201.4|12195.8|12194.8|176
1652449640000|2022-05-13 13:47:20|12200.5|12199.5|12199.2|12198.2|12201.2|12200.2|12194|12193|242
1652449650000|2022-05-13 13:47:30|12199.4|12198.4|12179.2|12178.2|12199.4|12198.4|12179|12178|412
1652449660000|2022-05-13 13:47:40|12180.3|12179.3|12172|12171|12181.3|12180.3|12163.3|12162.3|787
1652449670000|2022-05-13 13:47:50|12174.5|12173.5|12187.2|12186.2|12188|12187|12173.7|12172.7|418
1652449680000|2022-05-13 13:48:00|12187.3|12186.3|12193.3|12192.3|12198.9|12197.9|12187.3|12186.3|503
1652449690000|2022-05-13 13:48:10|12193.2|12192.2|12188.2|12187.2|12195.8|12194.8|12176.4|12175.4|409
1652449700000|2022-05-13 13:48:20|12188|12187|12180.4|12179.4|12190|12189|12175.3|12174.3|246
1652449710000|2022-05-13 13:48:30|12179.5|12178.5|12181.2|12180.2|12183.7|12182.7|12174.8|12173.8|318
1652449720000|2022-05-13 13:48:40|12180.8|12179.8|12184.2|12183.2|12184.2|12183.2|12174.7|12173.7|224
1652449730000|2022-05-13 13:48:50|12183|12182|12177.9|12176.9|12183.5|12182.5|12174.8|12173.8|206
1652449740000|2022-05-13 13:49:00|12178|12177|12183.2|12182.2|12190|12189|12176.8|12175.8|313
1652449750000|2022-05-13 13:49:10|12183.4|12182.4|12182.8|12181.8|12184.8|12183.8|12174.4|12173.4|283
1652449760000|2022-05-13 13:49:20|12183.8|12182.8|12185.3|12184.3|12189|12188|12181.5|12180.5|268
1652449770000|2022-05-13 13:49:30|12185|12184|12184.4|12183.4|12192.7|12191.7|12183.7|12182.7|223
1652449780000|2022-05-13 13:49:40|12184.5|12183.5|12185.8|12184.8|12190.5|12189.5|12180.3|12179.3|191
1652449790000|2022-05-13 13:49:50|12184.8|12183.8|12181.7|12180.7|12189|12188|12178.4|12177.4|149
1652449800000|2022-05-13 13:50:00|12181.8|12180.8|12188.8|12187.8|12190.9|12189.9|12180.7|12179.7|302
1652449810000|2022-05-13 13:50:10|12188.7|12187.7|12211.4|12210.4|12212.2|12211.2|12188.7|12187.7|641
1652449820000|2022-05-13 13:50:20|12211.5|12210.5|12204.4|12203.4|12215.5|12214.5|12200.9|12199.9|655
1652449830000|2022-05-13 13:50:30|12204.5|12203.5|12212.8|12211.8|12213|12212|12200.8|12199.8|364
1652449840000|2022-05-13 13:50:40|12212.9|12211.9|12215.7|12214.7|12216.8|12215.8|12209.3|12208.3|471
1652449850000|2022-05-13 13:50:50|12214.5|12213.5|12220|12219|12222.2|12221.2|12211|12210|523
1652449860000|2022-05-13 13:51:00|12220.2|12219.2|12209.7|12208.7|12221|12220|12208.5|12207.5|421
1652449870000|2022-05-13 13:51:10|12209.8|12208.8|12221.4|12220.4|12221.4|12220.4|12206.5|12205.5|384
1652449880000|2022-05-13 13:51:20|12221.7|12220.7|12232.8|12231.8|12236.3|12235.3|12221.2|12220.2|947
1652449890000|2022-05-13 13:51:30|12232.9|12231.9|12231.4|12230.4|12235.2|12234.2|12229.5|12228.5|333
1652449900000|2022-05-13 13:51:40|12231|12230|12219.2|12218.2|12232.3|12231.3|12217.3|12216.3|415
1652449910000|2022-05-13 13:51:50|12218.4|12217.4|12220.7|12219.7|12224.7|12223.7|12215.2|12214.2|240
1652449920000|2022-05-13 13:52:00|12221.3|12220.3|12226.2|12225.2|12228.3|12227.3|12221.3|12220.3|254
1652449930000|2022-05-13 13:52:10|12226|12225|12232.7|12231.7|12233.4|12232.4|12225.4|12224.4|340
1652449940000|2022-05-13 13:52:20|12232.2|12231.2|12235.5|12234.5|12235.7|12234.7|12230.4|12229.4|301
1652449950000|2022-05-13 13:52:30|12235.4|12234.4|12236.2|12235.2|12238.2|12237.2|12234.4|12233.4|414
1652449960000|2022-05-13 13:52:40|12235.9|12234.9|12241|12240|12241.3|12240.3|12232.3|12231.3|486
1652449970000|2022-05-13 13:52:50|12240.2|12239.2|12243.2|12242.2|12243.9|12242.9|12237.9|12236.9|420
1652449980000|2022-05-13 13:53:00|12243.7|12242.7|12247.7|12246.7|12248.2|12247.2|12242|12241|510
1652449990000|2022-05-13 13:53:10|12247.5|12246.5|12255.8|12254.8|12255.8|12254.8|12246.8|12245.8|892
1652450000000|2022-05-13 13:53:20|12255.7|12254.7|12254.4|12253.4|12263|12262|12249.5|12248.5|767
1652450010000|2022-05-13 13:53:30|12254|12253|12257.2|12256.2|12259.3|12258.3|12254|12253|296
1652450020000|2022-05-13 13:53:40|12256.9|12255.9|12258.7|12257.7|12259.8|12258.8|12251.3|12250.3|315
1652450030000|2022-05-13 13:53:50|12258.8|12257.8|12263.7|12262.7|12264.9|12263.9|12258.7|12257.7|467
1652450040000|2022-05-13 13:54:00|12263.5|12262.5|12262.4|12261.4|12268.2|12267.2|12261.5|12260.5|507
1652450050000|2022-05-13 13:54:10|12263.3|12262.3|12265.7|12264.7|12268.2|12267.2|12262.3|12261.3|435
1652450060000|2022-05-13 13:54:20|12265.5|12264.5|12267.5|12266.5|12270|12269|12264.3|12263.3|384
1652450070000|2022-05-13 13:54:30|12267.7|12266.7|12269.2|12268.2|12274.9|12273.9|12265.8|12264.8|409
1652450080000|2022-05-13 13:54:40|12269|12268|12262.5|12261.5|12271.5|12270.5|12258.8|12257.8|398
1652450090000|2022-05-13 13:54:50|12263.3|12262.3|12268.2|12267.2|12270.2|12269.2|12262.4|12261.4|245
1652450100000|2022-05-13 13:55:00|12268|12267|12266|12265|12273.2|12272.2|12262.4|12261.4|396
1652450110000|2022-05-13 13:55:10|12265.9|12264.9|12264.4|12263.4|12265.9|12264.9|12259.3|12258.3|356
1652450120000|2022-05-13 13:55:20|12264.7|12263.7|12264.3|12263.3|12267.8|12266.8|12260.3|12259.3|390
1652450130000|2022-05-13 13:55:30|12264.4|12263.4|12266.3|12265.3|12266.8|12265.8|12257.7|12256.7|277
1652450140000|2022-05-13 13:55:40|12266.2|12265.2|12263.8|12262.8|12266.2|12265.2|12260.9|12259.9|191
1652450150000|2022-05-13 13:55:50|12263.4|12262.4|12260.2|12259.2|12263.9|12262.9|12258.9|12257.9|262
1652450160000|2022-05-13 13:56:00|12260.3|12259.3|12253.7|12252.7|12263.3|12262.3|12251.2|12250.2|422
1652450170000|2022-05-13 13:56:10|12253.4|12252.4|12251.2|12250.2|12254.9|12253.9|12249.2|12248.2|765
1652450180000|2022-05-13 13:56:20|12251|12250|12261.4|12260.4|12261.7|12260.7|12249.9|12248.9|622
1652450190000|2022-05-13 13:56:30|12261.2|12260.2|12254.7|12253.7|12261.5|12260.5|12254.4|12253.4|206
1652450200000|2022-05-13 13:56:40|12254.4|12253.4|12252.3|12251.3|12258.3|12257.3|12251.7|12250.7|289
1652450210000|2022-05-13 13:56:50|12252.2|12251.2|12254.8|12253.8|12256.2|12255.2|12251.4|12250.4|237
1652450220000|2022-05-13 13:57:00|12254.4|12253.4|12267|12266|12267.4|12266.4|12253.2|12252.2|368
1652450230000|2022-05-13 13:57:10|12267.3|12266.3|12272.9|12271.9|12273|12272|12266.2|12265.2|382
1652450240000|2022-05-13 13:57:20|12272.7|12271.7|12273.4|12272.4|12275.7|12274.7|12266|12265|354
1652450250000|2022-05-13 13:57:30|12272.4|12271.4|12275.9|12274.9|12276.2|12275.2|12271|12270|253
1652450260000|2022-05-13 13:57:40|12276.9|12275.9|12265.5|12264.5|12277.2|12276.2|12260|12259|404
1652450270000|2022-05-13 13:57:50|12266.7|12265.7|12261.2|12260.2|12267.7|12266.7|12257.8|12256.8|282
1652450280000|2022-05-13 13:58:00|12261.5|12260.5|12250.2|12249.2|12262.2|12261.2|12247.4|12246.4|461
1652450290000|2022-05-13 13:58:10|12250.7|12249.7|12243.9|12242.9|12252.7|12251.7|12243.3|12242.3|459
1652450300000|2022-05-13 13:58:20|12243.8|12242.8|12246.5|12245.5|12251.2|12250.2|12240.3|12239.3|488
1652450310000|2022-05-13 13:58:30|12246.7|12245.7|12244.4|12243.4|12247|12246|12238.8|12237.8|365
1652450320000|2022-05-13 13:58:40|12244.8|12243.8|12242.3|12241.3|12249.2|12248.2|12241.4|12240.4|295
1652450330000|2022-05-13 13:58:50|12242.9|12241.9|12244.3|12243.3|12245.9|12244.9|12240.7|12239.7|220
1652450340000|2022-05-13 13:59:00|12244.5|12243.5|12237|12236|12246.5|12245.5|12235.5|12234.5|291
1652450350000|2022-05-13 13:59:10|12236.9|12235.9|12234.9|12233.9|12238.2|12237.2|12234.8|12233.8|246
1652450360000|2022-05-13 13:59:20|12235|12234|12235.5|12234.5|12240|12239|12234.2|12233.2|276
1652450370000|2022-05-13 13:59:30|12235.4|12234.4|12237.2|12236.2|12237.9|12236.9|12234|12233|188
1652450380000|2022-05-13 13:59:40|12237|12236|12237.2|12236.2|12246.9|12245.9|12236|12235|236
1652450390000|2022-05-13 13:59:50|12237.9|12236.9|12241.8|12240.8|12245.9|12244.9|12235.9|12234.9|258
1652450400000|2022-05-13 14:00:00|12241.7|12240.7|12241.8|12240.8|12262|12261|12236.5|12235.5|747
1652450410000|2022-05-13 14:00:10|12254|12253|12247.5|12246.5|12255.4|12254.4|12246.8|12245.8|295
1652450420000|2022-05-13 14:00:20|12247.2|12246.2|12264.5|12263.5|12265.4|12264.4|12246.5|12245.5|483
1652450430000|2022-05-13 14:00:30|12264.7|12263.7|12269.2|12268.2|12269.5|12268.5|12258|12257|455
1652450440000|2022-05-13 14:00:40|12273.7|12272.7|12259.2|12258.2|12273.9|12272.9|12258.2|12257.2|585
1652450450000|2022-05-13 14:00:50|12258.4|12257.4|12262|12261|12263.9|12262.9|12256.4|12255.4|339
1652450460000|2022-05-13 14:01:00|12262.2|12261.2|12267.9|12266.9|12269.5|12268.5|12258.3|12257.3|262
1652450470000|2022-05-13 14:01:10|12267.7|12266.7|12263.5|12262.5|12268.7|12267.7|12254.2|12253.2|382
1652450480000|2022-05-13 14:01:20|12263.7|12262.7|12263.2|12262.2|12267.7|12266.7|12259.7|12258.7|295
1652450490000|2022-05-13 14:01:30|12263|12262|12263.5|12262.5|12269|12268|12262|12261|256
1652450500000|2022-05-13 14:01:40|12263.3|12262.3|12267.7|12266.7|12269.2|12268.2|12259.5|12258.5|222
1652450510000|2022-05-13 14:01:50|12268.4|12267.4|12272.8|12271.8|12272.8|12271.8|12266.8|12265.8|203
1652450520000|2022-05-13 14:02:00|12274.2|12273.2|12281.9|12280.9|12283.3|12282.3|12272.5|12271.5|721
1652450530000|2022-05-13 14:02:10|12282.3|12281.3|12283.4|12282.4|12288.5|12287.5|12281.7|12280.7|490
1652450540000|2022-05-13 14:02:20|12283.3|12282.3|12288.7|12287.7|12288.9|12287.9|12278.8|12277.8|338
1652450550000|2022-05-13 14:02:30|12288.8|12287.8|12289.9|12288.9|12291.4|12290.4|12287|12286|272
1652450560000|2022-05-13 14:02:40|12294.3|12293.3|12294.7|12293.7|12296.2|12295.2|12293|12292|627
1652450570000|2022-05-13 14:02:50|12294.4|12293.4|12303.3|12302.3|12304.2|12303.2|12294.2|12293.2|490
1652450580000|2022-05-13 14:03:00|12303.2|12302.2|12286.2|12285.2|12304.2|12303.2|12286.2|12285.2|599
1652450590000|2022-05-13 14:03:10|12286.8|12285.8|12291.9|12290.9|12294.7|12293.7|12286.8|12285.8|297
1652450600000|2022-05-13 14:03:20|12292.2|12291.2|12286.7|12285.7|12294|12293|12285.4|12284.4|241
1652450610000|2022-05-13 14:03:30|12286.5|12285.5|12286.4|12285.4|12287.7|12286.7|12282.9|12281.9|259
1652450620000|2022-05-13 14:03:40|12286.2|12285.2|12281.4|12280.4|12288.4|12287.4|12280.8|12279.8|524
1652450630000|2022-05-13 14:03:50|12281.3|12280.3|12283.4|12282.4|12286.2|12285.2|12280.2|12279.2|226
1652450640000|2022-05-13 14:04:00|12284.8|12283.8|12287.7|12286.7|12289|12288|12281.2|12280.2|266
1652450650000|2022-05-13 14:04:10|12287.4|12286.4|12282|12281|12288.7|12287.7|12281.8|12280.8|227
1652450660000|2022-05-13 14:04:20|12281.5|12280.5|12281.9|12280.9|12285.3|12284.3|12277.9|12276.9|389
1652450670000|2022-05-13 14:04:30|12282|12281|12283.5|12282.5|12284.5|12283.5|12278.9|12277.9|191
1652450680000|2022-05-13 14:04:40|12283.2|12282.2|12283.7|12282.7|12284.4|12283.4|12279.2|12278.2|222
1652450690000|2022-05-13 14:04:50|12284.2|12283.2|12285.9|12284.9|12286.7|12285.7|12282.4|12281.4|245
1652450700000|2022-05-13 14:05:00|12286.3|12285.3|12293.5|12292.5|12293.5|12292.5|12285.9|12284.9|332
1652450710000|2022-05-13 14:05:10|12292.4|12291.4|12295.9|12294.9|12296.3|12295.3|12292|12291|248
1652450720000|2022-05-13 14:05:20|12295.7|12294.7|12289.3|12288.3|12297.4|12296.4|12287.4|12286.4|285
1652450730000|2022-05-13 14:05:30|12289.4|12288.4|12284.2|12283.2|12289.7|12288.7|12284.2|12283.2|255
1652450740000|2022-05-13 14:05:40|12283.7|12282.7|12287.2|12286.2|12287.2|12286.2|12281.2|12280.2|223
1652450750000|2022-05-13 14:05:50|12286.9|12285.9|12288.3|12287.3|12290|12289|12280.7|12279.7|268
1652450760000|2022-05-13 14:06:00|12288.4|12287.4|12290.8|12289.8|12295.2|12294.2|12287.2|12286.2|248
1652450770000|2022-05-13 14:06:10|12290.9|12289.9|12292.5|12291.5|12295.9|12294.9|12290.9|12289.9|160
1652450780000|2022-05-13 14:06:20|12292.4|12291.4|12291.2|12290.2|12293|12292|12289.7|12288.7|186
1652450790000|2022-05-13 14:06:30|12290.9|12289.9|12294.2|12293.2|12294.7|12293.7|12289.7|12288.7|196
1652450800000|2022-05-13 14:06:40|12294.3|12293.3|12282.4|12281.4|12294.9|12293.9|12281.9|12280.9|290
1652450810000|2022-05-13 14:06:50|12282.5|12281.5|12284.4|12283.4|12287.3|12286.3|12278.4|12277.4|264
1652450820000|2022-05-13 14:07:00|12284|12283|12291.3|12290.3|12292.3|12291.3|12282|12281|207
1652450830000|2022-05-13 14:07:10|12290.9|12289.9|12286.2|12285.2|12293.7|12292.7|12286.2|12285.2|151
1652450840000|2022-05-13 14:07:20|12286.4|12285.4|12287.4|12286.4|12288.9|12287.9|12282|12281|143
1652450850000|2022-05-13 14:07:30|12287.9|12286.9|12284.4|12283.4|12289.2|12288.2|12284.2|12283.2|122
1652450860000|2022-05-13 14:07:40|12284.2|12283.2|12284.4|12283.4|12286.7|12285.7|12282.2|12281.2|113
1652450870000|2022-05-13 14:07:50|12283.9|12282.9|12271|12270|12284.3|12283.3|12271|12270|404
1652450880000|2022-05-13 14:08:00|12271.7|12270.7|12270.7|12269.7|12273.2|12272.2|12264.3|12263.3|547
1652450890000|2022-05-13 14:08:10|12270.8|12269.8|12269.9|12268.9|12274.2|12273.2|12264|12263|285
1652450900000|2022-05-13 14:08:20|12270.7|12269.7|12273.9|12272.9|12274.5|12273.5|12267.3|12266.3|238
1652450910000|2022-05-13 14:08:30|12274|12273|12281.3|12280.3|12283.7|12282.7|12274|12273|251
1652450920000|2022-05-13 14:08:40|12282.2|12281.2|12289.9|12288.9|12294.2|12293.2|12280.4|12279.4|391
1652450930000|2022-05-13 14:08:50|12290|12289|12290.5|12289.5|12296.2|12295.2|12288.5|12287.5|332
1652450940000|2022-05-13 14:09:00|12290.2|12289.2|12292.5|12291.5|12296.8|12295.8|12290.2|12289.2|215
1652450950000|2022-05-13 14:09:10|12292.4|12291.4|12289.9|12288.9|12294.2|12293.2|12287.5|12286.5|135
1652450960000|2022-05-13 14:09:20|12289.8|12288.8|12289.4|12288.4|12292|12291|12285.7|12284.7|234
1652450970000|2022-05-13 14:09:30|12289.5|12288.5|12283.8|12282.8|12289.7|12288.7|12283.2|12282.2|222
1652450980000|2022-05-13 14:09:40|12284.2|12283.2|12284.9|12283.9|12286.2|12285.2|12279.9|12278.9|281
1652450990000|2022-05-13 14:09:50|12285|12284|12291.4|12290.4|12292.2|12291.2|12284.3|12283.3|374
1652451000000|2022-05-13 14:10:00|12292.9|12291.9|12284.2|12283.2|12295.9|12294.9|12284.1|12283.1|214
1652451010000|2022-05-13 14:10:10|12284.1|12283.1|12287.4|12286.4|12288.9|12287.9|12279.9|12278.9|271
1652451020000|2022-05-13 14:10:20|12288.1|12287.1|12294.4|12293.4|12294.9|12293.9|12287.7|12286.7|238
1652451030000|2022-05-13 14:10:30|12294.5|12293.5|12299.6|12298.6|12300.1|12299.1|12291.5|12290.5|313
1652451040000|2022-05-13 14:10:40|12299.7|12298.7|12302.1|12301.1|12303.4|12302.4|12297.2|12296.2|464
1652451050000|2022-05-13 14:10:50|12302.4|12301.4|12296.9|12295.9|12303|12302|12295.9|12294.9|207
1652451060000|2022-05-13 14:11:00|12297.4|12296.4|12296.5|12295.5|12299.2|12298.2|12289.2|12288.2|330
1652451070000|2022-05-13 14:11:10|12296.6|12295.6|12287.5|12286.5|12299.4|12298.4|12286.2|12285.2|341
1652451080000|2022-05-13 14:11:20|12288|12287|12276.6|12275.6|12288.7|12287.7|12276.6|12275.6|302
1652451090000|2022-05-13 14:11:30|12277.1|12276.1|12288|12287|12288|12287|12268|12267|437
1652451100000|2022-05-13 14:11:40|12288.2|12287.2|12294.6|12293.6|12295.1|12294.1|12285.9|12284.9|271
1652451110000|2022-05-13 14:11:50|12294.1|12293.1|12295.7|12294.7|12296.2|12295.2|12292.1|12291.1|185
1652451120000|2022-05-13 14:12:00|12295.6|12294.6|12292|12291|12296|12295|12288.4|12287.4|198
1652451130000|2022-05-13 14:12:10|12291.9|12290.9|12282|12281|12294.4|12293.4|12280.4|12279.4|254
1652451140000|2022-05-13 14:12:20|12281.9|12280.9|12282.1|12281.1|12283.6|12282.6|12274.6|12273.6|281
1652451150000|2022-05-13 14:12:30|12281.7|12280.7|12279.6|12278.6|12283.9|12282.9|12274.4|12273.4|214
1652451160000|2022-05-13 14:12:40|12279.7|12278.7|12279.9|12278.9|12284.2|12283.2|12275.9|12274.9|153
1652451170000|2022-05-13 14:12:50|12279.5|12278.5|12281.2|12280.2|12283.1|12282.1|12277.4|12276.4|138
1652451180000|2022-05-13 14:13:00|12280.5|12279.5|12274.4|12273.4|12283.6|12282.6|12274.1|12273.1|277
1652451190000|2022-05-13 14:13:10|12274.1|12273.1|12274|12273|12280.9|12279.9|12271.5|12270.5|202
1652451200000|2022-05-13 14:13:20|12273.9|12272.9|12269.6|12268.6|12275.5|12274.5|12263.6|12262.6|448
1652451210000|2022-05-13 14:13:30|12269.1|12268.1|12276.1|12275.1|12277|12276|12268.5|12267.5|200
1652451220000|2022-05-13 14:13:40|12276.2|12275.2|12279|12278|12282.2|12281.2|12275.4|12274.4|301
1652451230000|2022-05-13 14:13:50|12278.9|12277.9|12282.4|12281.4|12282.6|12281.6|12276.9|12275.9|125
1652451240000|2022-05-13 14:14:00|12282.5|12281.5|12282.9|12281.9|12287.9|12286.9|12276.5|12275.5|291
1652451250000|2022-05-13 14:14:10|12283|12282|12275|12274|12285.9|12284.9|12272.1|12271.1|191
1652451260000|2022-05-13 14:14:20|12275.2|12274.2|12278.2|12277.2|12281|12280|12274.9|12273.9|98
1652451270000|2022-05-13 14:14:30|12278.9|12277.9|12277.4|12276.4|12283|12282|12276.4|12275.4|90
1652451280000|2022-05-13 14:14:40|12277.5|12276.5|12292.2|12291.2|12295.6|12294.6|12272.9|12271.9|1322
1652451290000|2022-05-13 14:14:50|12292.4|12291.4|12279.7|12278.7|12294|12293|12275.2|12274.2|840
1652451300000|2022-05-13 14:15:00|12279.6|12278.6|12282.9|12281.9|12283.1|12282.1|12268.7|12267.7|449
1652451310000|2022-05-13 14:15:10|12283|12282|12273.6|12272.6|12283|12282|12270.1|12269.1|234
1652451320000|2022-05-13 14:15:20|12273.7|12272.7|12276.6|12275.6|12279.6|12278.6|12272|12271|162
1652451330000|2022-05-13 14:15:30|12277|12276|12275.4|12274.4|12277.6|12276.6|12269.7|12268.7|311
1652451340000|2022-05-13 14:15:40|12275.5|12274.5|12278.4|12277.4|12283.4|12282.4|12273.7|12272.7|202
1652451350000|2022-05-13 14:15:50|12278|12277|12282.7|12281.7|12285|12284|12275.7|12274.7|188
1652451360000|2022-05-13 14:16:00|12282.6|12281.6|12283.6|12282.6|12287.4|12286.4|12279.4|12278.4|253
1652451370000|2022-05-13 14:16:10|12281.9|12280.9|12278.1|12277.1|12281.9|12280.9|12274.1|12273.1|158
1652451380000|2022-05-13 14:16:20|12278.2|12277.2|12281|12280|12284|12283|12278.2|12277.2|72
1652451390000|2022-05-13 14:16:30|12281.7|12280.7|12276.7|12275.7|12282.9|12281.9|12276.4|12275.4|85
1652451400000|2022-05-13 14:16:40|12276.5|12275.5|12278.5|12277.5|12279.6|12278.6|12271.1|12270.1|212
1652451410000|2022-05-13 14:16:50|12278.4|12277.4|12278.2|12277.2|12281.1|12280.1|12275.6|12274.6|81
1652451420000|2022-05-13 14:17:00|12278.9|12277.9|12280.7|12279.7|12285.5|12284.5|12278|12277|218
1652451430000|2022-05-13 14:17:10|12280.6|12279.6|12284.4|12283.4|12285.5|12284.5|12279.1|12278.1|121
1652451440000|2022-05-13 14:17:20|12284.5|12283.5|12285.1|12284.1|12288.6|12287.6|12282.2|12281.2|249
1652451450000|2022-05-13 14:17:30|12285.2|12284.2|12277.4|12276.4|12289.4|12288.4|12276.6|12275.6|346
1652451460000|2022-05-13 14:17:40|12278|12277|12277|12276|12279.7|12278.7|12273.2|12272.2|263
1652451470000|2022-05-13 14:17:50|12277.4|12276.4|12279.2|12278.2|12279.5|12278.5|12273|12272|171
1652451480000|2022-05-13 14:18:00|12279.4|12278.4|12265.2|12264.2|12280.2|12279.2|12264|12263|583
1652451490000|2022-05-13 14:18:10|12266.1|12265.1|12271.9|12270.9|12276.1|12275.1|12264|12263|453
1652451500000|2022-05-13 14:18:20|12271.7|12270.7|12265.6|12264.6|12272.2|12271.2|12264|12263|133
1652451510000|2022-05-13 14:18:30|12265.9|12264.9|12264.7|12263.7|12267|12266|12258.2|12257.2|301
1652451520000|2022-05-13 14:18:40|12265.1|12264.1|12270.6|12269.6|12272.4|12271.4|12263.4|12262.4|281
1652451530000|2022-05-13 14:18:50|12271|12270|12270.7|12269.7|12271.4|12270.4|12266.1|12265.1|144
1652451540000|2022-05-13 14:19:00|12271|12270|12276.4|12275.4|12277.2|12276.2|12269.1|12268.1|296
1652451550000|2022-05-13 14:19:10|12276.5|12275.5|12273.7|12272.7|12277.7|12276.7|12270|12269|196
1652451560000|2022-05-13 14:19:20|12273.6|12272.6|12269.4|12268.4|12276.5|12275.5|12268.5|12267.5|147
1652451570000|2022-05-13 14:19:30|12269.2|12268.2|12273.5|12272.5|12275.5|12274.5|12268.1|12267.1|194
1652451580000|2022-05-13 14:19:40|12273.6|12272.6|12272.9|12271.9|12277.7|12276.7|12270.4|12269.4|142
1652451590000|2022-05-13 14:19:50|12273.7|12272.7|12280.1|12279.1|12280.1|12279.1|12272.7|12271.7|167
1652451600000|2022-05-13 14:20:00|12280.2|12279.2|12277.1|12276.1|12285.2|12284.2|12277.1|12276.1|300
1652451610000|2022-05-13 14:20:10|12277.6|12276.6|12285.4|12284.4|12285.9|12284.9|12277.4|12276.4|144
1652451620000|2022-05-13 14:20:20|12285.7|12284.7|12287.2|12286.2|12289.4|12288.4|12284.9|12283.9|231
1652451630000|2022-05-13 14:20:30|12287.1|12286.1|12294.9|12293.9|12296.7|12295.7|12287.1|12286.1|515
1652451640000|2022-05-13 14:20:40|12295|12294|12301.6|12300.6|12301.6|12300.6|12293.4|12292.4|303
1652451650000|2022-05-13 14:20:50|12301.1|12300.1|12304.1|12303.1|12311.4|12310.4|12301.1|12300.1|841
1652451660000|2022-05-13 14:21:00|12303.9|12302.9|12303.2|12302.2|12306.2|12305.2|12300.4|12299.4|421
1652451670000|2022-05-13 14:21:10|12303.7|12302.7|12301.9|12300.9|12303.7|12302.7|12298|12297|164
1652451680000|2022-05-13 14:21:20|12301.7|12300.7|12300.4|12299.4|12305|12304|12299.6|12298.6|133
1652451690000|2022-05-13 14:21:30|12300.5|12299.5|12302|12301|12302.4|12301.4|12297.9|12296.9|136
1652451700000|2022-05-13 14:21:40|12302.1|12301.1|12300.1|12299.1|12303.6|12302.6|12297|12296|178
1652451710000|2022-05-13 14:21:50|12300.6|12299.6|12303|12302|12303.1|12302.1|12296.4|12295.4|193
1652451720000|2022-05-13 14:22:00|12302.6|12301.6|12300.6|12299.6|12305.5|12304.5|12300.6|12299.6|132
1652451730000|2022-05-13 14:22:10|12300.4|12299.4|12310.9|12309.9|12310.9|12309.9|12299.9|12298.9|280
1652451740000|2022-05-13 14:22:20|12310.7|12309.7|12320.6|12319.6|12321.1|12320.1|12310.7|12309.7|505
1652451750000|2022-05-13 14:22:30|12320.4|12319.4|12321.1|12320.1|12322.1|12321.1|12319.1|12318.1|343
1652451760000|2022-05-13 14:22:40|12321.6|12320.6|12322.7|12321.7|12322.7|12321.7|12319.4|12318.4|341
1652451770000|2022-05-13 14:22:50|12323|12322|12322.7|12321.7|12324.7|12323.7|12318.1|12317.1|417
1652451780000|2022-05-13 14:23:00|12322.1|12321.1|12317.4|12316.4|12322.6|12321.6|12315.1|12314.1|334
1652451790000|2022-05-13 14:23:10|12317.2|12316.2|12316.4|12315.4|12318.4|12317.4|12313.9|12312.9|245
1652451800000|2022-05-13 14:23:20|12317.9|12316.9|12319.6|12318.6|12321|12320|12315.6|12314.6|227
1652451810000|2022-05-13 14:23:30|12319.7|12318.7|12315.7|12314.7|12321.9|12320.9|12315.7|12314.7|254
1652451820000|2022-05-13 14:23:40|12315.9|12314.9|12314.9|12313.9|12319|12318|12313.7|12312.7|147
1652451830000|2022-05-13 14:23:50|12314.6|12313.6|12316.1|12315.1|12316.1|12315.1|12313.2|12312.2|167
1652451840000|2022-05-13 14:24:00|12315.9|12314.9|12318.1|12317.1|12321.5|12320.5|12314.9|12313.9|264
1652451850000|2022-05-13 14:24:10|12318.2|12317.2|12319.1|12318.1|12322|12321|12317.6|12316.6|125
1652451860000|2022-05-13 14:24:20|12319.4|12318.4|12321.9|12320.9|12322.4|12321.4|12317.1|12316.1|122
1652451870000|2022-05-13 14:24:30|12321.7|12320.7|12324.2|12323.2|12324.7|12323.7|12321.7|12320.7|214
1652451880000|2022-05-13 14:24:40|12324.1|12323.1|12322.4|12321.4|12324.6|12323.6|12320|12319|236
1652451890000|2022-05-13 14:24:50|12322.5|12321.5|12324.6|12323.6|12325.9|12324.9|12321.9|12320.9|171
1652451900000|2022-05-13 14:25:00|12324.4|12323.4|12327.6|12326.6|12328.9|12327.9|12324|12323|374
1652451910000|2022-05-13 14:25:10|12327.5|12326.5|12332.5|12331.5|12332.7|12331.7|12327.1|12326.1|404
1652451920000|2022-05-13 14:25:20|12332.6|12331.6|12333.7|12332.7|12335.6|12334.6|12330.1|12329.1|426
1652451930000|2022-05-13 14:25:30|12334|12333|12334.5|12333.5|12334.7|12333.7|12330.6|12329.6|225
1652451940000|2022-05-13 14:25:40|12334.4|12333.4|12335.5|12334.5|12336.6|12335.6|12333.1|12332.1|137
1652451950000|2022-05-13 14:25:50|12335.1|12334.1|12334|12333|12336.5|12335.5|12331.7|12330.7|231
1652451960000|2022-05-13 14:26:00|12334.1|12333.1|12334.6|12333.6|12336.9|12335.9|12332.1|12331.1|159
1652451970000|2022-05-13 14:26:10|12334.9|12333.9|12334.2|12333.2|12336.5|12335.5|12330.1|12329.1|175
1652451980000|2022-05-13 14:26:20|12333.9|12332.9|12335.4|12334.4|12336|12335|12333.2|12332.2|128
1652451990000|2022-05-13 14:26:30|12335.9|12334.9|12332.7|12331.7|12336.9|12335.9|12332.6|12331.6|145
1652452000000|2022-05-13 14:26:40|12332.5|12331.5|12333.1|12332.1|12335.5|12334.5|12332|12331|167
1652452010000|2022-05-13 14:26:50|12332.7|12331.7|12328.9|12327.9|12333.5|12332.5|12327.4|12326.4|253
1652452020000|2022-05-13 14:27:00|12329.1|12328.1|12330.1|12329.1|12330.9|12329.9|12327|12326|182
1652452030000|2022-05-13 14:27:10|12330.4|12329.4|12325.9|12324.9|12331.6|12330.6|12323.2|12322.2|263
1652452040000|2022-05-13 14:27:20|12325.6|12324.6|12324.2|12323.2|12325.9|12324.9|12320.9|12319.9|395
1652452050000|2022-05-13 14:27:30|12324|12323|12323|12322|12324.4|12323.4|12317.9|12316.9|316
1652452060000|2022-05-13 14:27:40|12323.6|12322.6|12327.1|12326.1|12328.7|12327.7|12322|12321|267
1652452070000|2022-05-13 14:27:50|12327.4|12326.4|12328.7|12327.7|12330|12329|12327.1|12326.1|268
1652452080000|2022-05-13 14:28:00|12329.1|12328.1|12328.1|12327.1|12333|12332|12328.1|12327.1|255
1652452090000|2022-05-13 14:28:10|12328.4|12327.4|12331.4|12330.4|12331.7|12330.7|12326.5|12325.5|157
1652452100000|2022-05-13 14:28:20|12331.9|12330.9|12335.9|12334.9|12335.9|12334.9|12331.1|12330.1|188
1652452110000|2022-05-13 14:28:30|12336|12335|12336.7|12335.7|12337.2|12336.2|12334.9|12333.9|139
1652452120000|2022-05-13 14:28:40|12336.9|12335.9|12335.4|12334.4|12337.1|12336.1|12334.2|12333.2|151
1652452130000|2022-05-13 14:28:50|12335.2|12334.2|12337.6|12336.6|12338.5|12337.5|12335.2|12334.2|224
1652452140000|2022-05-13 14:29:00|12337.7|12336.7|12332|12331|12338.5|12337.5|12331.2|12330.2|228
1652452150000|2022-05-13 14:29:10|12332.5|12331.5|12325|12324|12333.6|12332.6|12322|12321|353
1652452160000|2022-05-13 14:29:20|12324.9|12323.9|12323.9|12322.9|12326.4|12325.4|12321.7|12320.7|239
1652452170000|2022-05-13 14:29:30|12324.1|12323.1|12324.6|12323.6|12328.4|12327.4|12321.9|12320.9|164
1652452180000|2022-05-13 14:29:40|12324.2|12323.2|12324.1|12323.1|12324.9|12323.9|12320.5|12319.5|177
1652452190000|2022-05-13 14:29:50|12324|12323|12320.6|12319.6|12326.4|12325.4|12320.6|12319.6|216
1652452200000|2022-05-13 14:30:00|12320.5|12319.5|12324|12323|12326.4|12325.4|12320.5|12319.5|241
1652452210000|2022-05-13 14:30:10|12324.4|12323.4|12322.6|12321.6|12324.6|12323.6|12320.2|12319.2|276
1652452220000|2022-05-13 14:30:20|12322.7|12321.7|12318.7|12317.7|12325.5|12324.5|12318.7|12317.7|268
1652452230000|2022-05-13 14:30:30|12319|12318|12316.9|12315.9|12321.6|12320.6|12314.2|12313.2|328
1652452240000|2022-05-13 14:30:40|12316.7|12315.7|12313.7|12312.7|12317.1|12316.1|12312.5|12311.5|187
1652452250000|2022-05-13 14:30:50|12313.9|12312.9|12312.1|12311.1|12315.9|12314.9|12311.7|12310.7|331
1652452260000|2022-05-13 14:31:00|12311.7|12310.7|12311.5|12310.5|12313.6|12312.6|12310|12309|229
1652452270000|2022-05-13 14:31:10|12311.2|12310.2|12312.6|12311.6|12316.5|12315.5|12311.2|12310.2|269
1652452280000|2022-05-13 14:31:20|12312.7|12311.7|12317.7|12316.7|12319.1|12318.1|12311.4|12310.4|170
1652452290000|2022-05-13 14:31:30|12317.9|12316.9|12317.6|12316.6|12318.6|12317.6|12315.9|12314.9|104
1652452300000|2022-05-13 14:31:40|12317.9|12316.9|12323.1|12322.1|12324.5|12323.5|12317.6|12316.6|270
1652452310000|2022-05-13 14:31:50|12323.2|12322.2|12321.2|12320.2|12323.6|12322.6|12319.4|12318.4|110
1652452320000|2022-05-13 14:32:00|12322.5|12321.5|12323.4|12322.4|12324.7|12323.7|12321.2|12320.2|149
1652452330000|2022-05-13 14:32:10|12323.7|12322.7|12327.9|12326.9|12328.5|12327.5|12322.4|12321.4|249
1652452340000|2022-05-13 14:32:20|12328|12327|12326.1|12325.1|12329.4|12328.4|12325|12324|147
1652452350000|2022-05-13 14:32:30|12325.5|12324.5|12324.4|12323.4|12325.9|12324.9|12323.6|12322.6|121
1652452360000|2022-05-13 14:32:40|12324.7|12323.7|12327.4|12326.4|12331.1|12330.1|12323.7|12322.7|153
1652452370000|2022-05-13 14:32:50|12327.2|12326.2|12331.2|12330.2|12331.4|12330.4|12327.1|12326.1|78
1652452380000|2022-05-13 14:33:00|12331.4|12330.4|12330.9|12329.9|12332.2|12331.2|12329.4|12328.4|115
1652452390000|2022-05-13 14:33:10|12330.7|12329.7|12328.1|12327.1|12330.9|12329.9|12326.4|12325.4|106
1652452400000|2022-05-13 14:33:20|12327.9|12326.9|12328.1|12327.1|12329.1|12328.1|12325.2|12324.2|126
1652452410000|2022-05-13 14:33:30|12329|12328|12324.9|12323.9|12329.1|12328.1|12324.7|12323.7|89
1652452420000|2022-05-13 14:33:40|12325|12324|12323.7|12322.7|12327|12326|12322.4|12321.4|120
1652452430000|2022-05-13 14:33:50|12323.6|12322.6|12319.6|12318.6|12324.1|12323.1|12318.6|12317.6|334
1652452440000|2022-05-13 14:34:00|12319.4|12318.4|12328.1|12327.1|12329.1|12328.1|12318.4|12317.4|176
1652452450000|2022-05-13 14:34:10|12327.9|12326.9|12330.1|12329.1|12331|12330|12327.7|12326.7|113
1652452460000|2022-05-13 14:34:20|12330.4|12329.4|12327.7|12326.7|12332.4|12331.4|12327.7|12326.7|122
1652452470000|2022-05-13 14:34:30|12327.9|12326.9|12328.2|12327.2|12330.1|12329.1|12327.5|12326.5|99
1652452480000|2022-05-13 14:34:40|12328.4|12327.4|12329.5|12328.5|12330.9|12329.9|12327.5|12326.5|115
1652452490000|2022-05-13 14:34:50|12329.6|12328.6|12332.5|12331.5|12332.7|12331.7|12328.9|12327.9|176
1652452500000|2022-05-13 14:35:00|12332.7|12331.7|12331.9|12330.9|12333.6|12332.6|12328.2|12327.2|122
1652452510000|2022-05-13 14:35:10|12332|12331|12332.6|12331.6|12333.2|12332.2|12330.5|12329.5|92
1652452520000|2022-05-13 14:35:20|12332.7|12331.7|12331.1|12330.1|12333.1|12332.1|12329.9|12328.9|124
1652452530000|2022-05-13 14:35:30|12331.2|12330.2|12334.4|12333.4|12335.2|12334.2|12329.7|12328.7|120
1652452540000|2022-05-13 14:35:40|12334.1|12333.1|12340.9|12339.9|12341.7|12340.7|12333.4|12332.4|424
1652452550000|2022-05-13 14:35:50|12341.1|12340.1|12332|12331|12341.1|12340.1|12331.5|12330.5|267
1652452560000|2022-05-13 14:36:00|12332.2|12331.2|12332.9|12331.9|12333.9|12332.9|12330.5|12329.5|133
1652452570000|2022-05-13 14:36:10|12332.7|12331.7|12322.9|12321.9|12334|12333|12322.4|12321.4|281
1652452580000|2022-05-13 14:36:20|12323|12322|12322.5|12321.5|12326.1|12325.1|12319.9|12318.9|330
1652452590000|2022-05-13 14:36:30|12322.4|12321.4|12321|12320|12324.9|12323.9|12320.9|12319.9|157
1652452600000|2022-05-13 14:36:40|12321.5|12320.5|12326.7|12325.7|12327.2|12326.2|12320.4|12319.4|109
1652452610000|2022-05-13 14:36:50|12326.9|12325.9|12328.1|12327.1|12329.5|12328.5|12324.9|12323.9|135
1652452620000|2022-05-13 14:37:00|12328.2|12327.2|12339.4|12338.4|12339.5|12338.5|12328.2|12327.2|242
1652452630000|2022-05-13 14:37:10|12338.9|12337.9|12336.1|12335.1|12339.4|12338.4|12332.2|12331.2|237
1652452640000|2022-05-13 14:37:20|12336|12335|12336.9|12335.9|12338.6|12337.6|12335.9|12334.9|128
1652452650000|2022-05-13 14:37:30|12337.1|12336.1|12337.9|12336.9|12339.6|12338.6|12337.1|12336.1|110
1652452660000|2022-05-13 14:37:40|12337.7|12336.7|12332.4|12331.4|12337.7|12336.7|12331.2|12330.2|130
1652452670000|2022-05-13 14:37:50|12332.2|12331.2|12328.4|12327.4|12332.4|12331.4|12324.9|12323.9|216
1652452680000|2022-05-13 14:38:00|12328.2|12327.2|12328.5|12327.5|12331.1|12330.1|12325.9|12324.9|185
1652452690000|2022-05-13 14:38:10|12327.9|12326.9|12331.7|12330.7|12331.7|12330.7|12326.6|12325.6|111
1652452700000|2022-05-13 14:38:20|12331.4|12330.4|12325.5|12324.5|12331.6|12330.6|12325.2|12324.2|123
1652452710000|2022-05-13 14:38:30|12323.6|12322.6|12318.6|12317.6|12325|12324|12317|12316|375
1652452720000|2022-05-13 14:38:40|12318.4|12317.4|12319.6|12318.6|12321.6|12320.6|12316.1|12315.1|262
1652452730000|2022-05-13 14:38:50|12319.7|12318.7|12327.9|12326.9|12329.7|12328.7|12319.6|12318.6|227
1652452740000|2022-05-13 14:39:00|12328|12327|12333.9|12332.9|12337.2|12336.2|12328|12327|314
1652452750000|2022-05-13 14:39:10|12333.7|12332.7|12337.5|12336.5|12338.9|12337.9|12333.6|12332.6|227
1652452760000|2022-05-13 14:39:20|12337.7|12336.7|12337.2|12336.2|12340.4|12339.4|12336.5|12335.5|188
1652452770000|2022-05-13 14:39:30|12337.4|12336.4|12332.4|12331.4|12337.7|12336.7|12330|12329|194
1652452780000|2022-05-13 14:39:40|12333.5|12332.5|12333.1|12332.1|12333.6|12332.6|12329.2|12328.2|136
1652452790000|2022-05-13 14:39:50|12333|12332|12333.7|12332.7|12334.5|12333.5|12331|12330|86
1652452800000|2022-05-13 14:40:00|12334|12333|12331.9|12330.9|12336.9|12335.9|12331.9|12330.9|110
1652452810000|2022-05-13 14:40:10|12332.2|12331.2|12330.9|12329.9|12335.9|12334.9|12329.1|12328.1|295
1652452820000|2022-05-13 14:40:20|12331|12330|12326.1|12325.1|12331.4|12330.4|12325.5|12324.5|206
1652452830000|2022-05-13 14:40:30|12325.9|12324.9|12322.1|12321.1|12328.9|12327.9|12322|12321|221
1652452840000|2022-05-13 14:40:40|12321.6|12320.6|12322.2|12321.2|12322.9|12321.9|12318.7|12317.7|279
1652452850000|2022-05-13 14:40:50|12322.1|12321.1|12327.4|12326.4|12327.5|12326.5|12319.7|12318.7|227
1652452860000|2022-05-13 14:41:00|12327.2|12326.2|12331.6|12330.6|12332.6|12331.6|12327.2|12326.2|199
1652452870000|2022-05-13 14:41:10|12331.5|12330.5|12332.6|12331.6|12333.2|12332.2|12329.9|12328.9|113
1652452880000|2022-05-13 14:41:20|12332.5|12331.5|12331.2|12330.2|12333.7|12332.7|12331|12330|168
1652452890000|2022-05-13 14:41:30|12331.4|12330.4|12329.1|12328.1|12331.4|12330.4|12326.9|12325.9|178
1652452900000|2022-05-13 14:41:40|12329.4|12328.4|12328.2|12327.2|12329.9|12328.9|12326.7|12325.7|97
1652452910000|2022-05-13 14:41:50|12329.9|12328.9|12334.4|12333.4|12334.5|12333.5|12329.9|12328.9|234
1652452920000|2022-05-13 14:42:00|12334.5|12333.5|12330.4|12329.4|12335.7|12334.7|12329.2|12328.2|134
1652452930000|2022-05-13 14:42:10|12329.5|12328.5|12327.6|12326.6|12330.5|12329.5|12327.4|12326.4|141
1652452940000|2022-05-13 14:42:20|12327.9|12326.9|12324.4|12323.4|12328.9|12327.9|12324|12323|265
1652452950000|2022-05-13 14:42:30|12324.2|12323.2|12323.1|12322.1|12324.5|12323.5|12321.9|12320.9|133
1652452960000|2022-05-13 14:42:40|12323.2|12322.2|12327.4|12326.4|12330.9|12329.9|12321.4|12320.4|181
1652452970000|2022-05-13 14:42:50|12327.6|12326.6|12330.4|12329.4|12331.5|12330.5|12326.6|12325.6|99
1652452980000|2022-05-13 14:43:00|12330.2|12329.2|12325.1|12324.1|12330.7|12329.7|12324.6|12323.6|97
1652452990000|2022-05-13 14:43:10|12325.4|12324.4|12322.6|12321.6|12325.9|12324.9|12321.6|12320.6|124
1652453000000|2022-05-13 14:43:20|12322.7|12321.7|12320.4|12319.4|12322.7|12321.7|12319.5|12318.5|176
1652453010000|2022-05-13 14:43:30|12320.6|12319.6|12317.9|12316.9|12321.7|12320.7|12316.9|12315.9|168
1652453020000|2022-05-13 14:43:40|12318.1|12317.1|12314.2|12313.2|12318.1|12317.1|12313.7|12312.7|223
1652453030000|2022-05-13 14:43:50|12314.4|12313.4|12311.9|12310.9|12316.6|12315.6|12308|12307|505
1652453040000|2022-05-13 14:44:00|12311.6|12310.6|12308.4|12307.4|12313.9|12312.9|12305|12304|332
1652453050000|2022-05-13 14:44:10|12308.6|12307.6|12305.6|12304.6|12310.6|12309.6|12304.7|12303.7|288
1652453060000|2022-05-13 14:44:20|12304.7|12303.7|12305.1|12304.1|12307.5|12306.5|12303.6|12302.6|223
1652453070000|2022-05-13 14:44:30|12305.2|12304.2|12301.4|12300.4|12305.4|12304.4|12301.2|12300.2|225
1652453080000|2022-05-13 14:44:40|12301.5|12300.5|12298.4|12297.4|12302.1|12301.1|12297.7|12296.7|240
1652453090000|2022-05-13 14:44:50|12298|12297|12295.7|12294.7|12298.5|12297.5|12295|12294|257
1652453100000|2022-05-13 14:45:00|12296.1|12295.1|12295.7|12294.7|12298.6|12297.6|12290.5|12289.5|428
1652453110000|2022-05-13 14:45:10|12295.6|12294.6|12289.1|12288.1|12295.9|12294.9|12289|12288|245
1652453120000|2022-05-13 14:45:20|12288.5|12287.5|12275.1|12274.1|12288.5|12287.5|12271.9|12270.9|730
1652453130000|2022-05-13 14:45:30|12275.2|12274.2|12269.9|12268.9|12276.9|12275.9|12269.1|12268.1|498
1652453140000|2022-05-13 14:45:40|12270.1|12269.1|12272.6|12271.6|12275.4|12274.4|12269.1|12268.1|709
1652453150000|2022-05-13 14:45:50|12272.1|12271.1|12271.4|12270.4|12273.7|12272.7|12269.6|12268.6|299
1652453160000|2022-05-13 14:46:00|12271.5|12270.5|12278|12277|12282.9|12281.9|12270|12269|477
1652453170000|2022-05-13 14:46:10|12277.4|12276.4|12286.9|12285.9|12287.4|12286.4|12277.4|12276.4|315
1652453180000|2022-05-13 14:46:20|12286.6|12285.6|12283.7|12282.7|12287.4|12286.4|12279|12278|230
1652453190000|2022-05-13 14:46:30|12283.9|12282.9|12279.5|12278.5|12283.9|12282.9|12278.1|12277.1|219
1652453200000|2022-05-13 14:46:40|12279.2|12278.2|12285.7|12284.7|12286.5|12285.5|12276.2|12275.2|220
1652453210000|2022-05-13 14:46:50|12286.4|12285.4|12289.5|12288.5|12291.2|12290.2|12285.1|12284.1|306
1652453220000|2022-05-13 14:47:00|12289.4|12288.4|12294.6|12293.6|12296.6|12295.6|12289.2|12288.2|366
1652453230000|2022-05-13 14:47:10|12294.9|12293.9|12304.1|12303.1|12304.7|12303.7|12291.4|12290.4|538
1652453240000|2022-05-13 14:47:20|12304.4|12303.4|12303.4|12302.4|12305.7|12304.7|12301.1|12300.1|242
1652453250000|2022-05-13 14:47:30|12303.1|12302.1|12296.6|12295.6|12304|12303|12296.6|12295.6|209
1652453260000|2022-05-13 14:47:40|12296.7|12295.7|12297.9|12296.9|12300.2|12299.2|12294.7|12293.7|190
1652453270000|2022-05-13 14:47:50|12298.1|12297.1|12297.4|12296.4|12300|12299|12297.4|12296.4|113
1652453280000|2022-05-13 14:48:00|12297.2|12296.2|12290|12289|12297.2|12296.2|12288.7|12287.7|280
1652453290000|2022-05-13 14:48:10|12290.1|12289.1|12289.9|12288.9|12292.1|12291.1|12288.5|12287.5|193
1652453300000|2022-05-13 14:48:20|12290.1|12289.1|12299.4|12298.4|12299.5|12298.5|12289.7|12288.7|179
1652453310000|2022-05-13 14:48:30|12299.2|12298.2|12299.9|12298.9|12301.2|12300.2|12296|12295|180
1652453320000|2022-05-13 14:48:40|12300.1|12299.1|12298.6|12297.6|12303.2|12302.2|12298.1|12297.1|208
1652453330000|2022-05-13 14:48:50|12298.7|12297.7|12296.9|12295.9|12298.9|12297.9|12294.9|12293.9|155
1652453340000|2022-05-13 14:49:00|12297.1|12296.1|12300.9|12299.9|12303.2|12302.2|12297.1|12296.1|150
1652453350000|2022-05-13 14:49:10|12300.6|12299.6|12298.2|12297.2|12301.7|12300.7|12296.6|12295.6|176
1652453360000|2022-05-13 14:49:20|12297.9|12296.9|12296|12295|12299.4|12298.4|12293.6|12292.6|92
1652453370000|2022-05-13 14:49:30|12296.5|12295.5|12292.6|12291.6|12296.6|12295.6|12291.9|12290.9|107
1652453380000|2022-05-13 14:49:40|12292.9|12291.9|12299.6|12298.6|12300.1|12299.1|12291.6|12290.6|199
1652453390000|2022-05-13 14:49:50|12299.5|12298.5|12298.4|12297.4|12300.5|12299.5|12297.1|12296.1|108
1652453400000|2022-05-13 14:50:00|12298|12297|12296.4|12295.4|12298.6|12297.6|12293|12292|129
1652453410000|2022-05-13 14:50:10|12296.2|12295.2|12295.1|12294.1|12296.9|12295.9|12293.6|12292.6|64
1652453420000|2022-05-13 14:50:20|12294.6|12293.6|12298.4|12297.4|12298.6|12297.6|12293.7|12292.7|116
1652453430000|2022-05-13 14:50:30|12298.6|12297.6|12294.4|12293.4|12299.5|12298.5|12292.9|12291.9|77
1652453440000|2022-05-13 14:50:40|12294.6|12293.6|12297.7|12296.7|12298.2|12297.2|12293.1|12292.1|78
1652453450000|2022-05-13 14:50:50|12297.9|12296.9|12300.6|12299.6|12301.1|12300.1|12296.9|12295.9|90
1652453460000|2022-05-13 14:51:00|12300.7|12299.7|12294.9|12293.9|12304.6|12303.6|12294.7|12293.7|254
1652453470000|2022-05-13 14:51:10|12295.2|12294.2|12304.7|12303.7|12305.1|12304.1|12294.4|12293.4|130
1652453480000|2022-05-13 14:51:20|12305.1|12304.1|12304.9|12303.9|12308.9|12307.9|12302.9|12301.9|231
1652453490000|2022-05-13 14:51:30|12305|12304|12303.4|12302.4|12305.7|12304.7|12303.4|12302.4|111
1652453500000|2022-05-13 14:51:40|12303.5|12302.5|12304.9|12303.9|12304.9|12303.9|12299.1|12298.1|156
1652453510000|2022-05-13 14:51:50|12304.7|12303.7|12304.1|12303.1|12305.2|12304.2|12303|12302|94
1652453520000|2022-05-13 14:52:00|12304.4|12303.4|12311.9|12310.9|12311.9|12310.9|12304.2|12303.2|265
1652453530000|2022-05-13 14:52:10|12311.6|12310.6|12306.5|12305.5|12311.9|12310.9|12304.9|12303.9|265
1652453540000|2022-05-13 14:52:20|12306.6|12305.6|12304.6|12303.6|12306.7|12305.7|12302.7|12301.7|150
1652453550000|2022-05-13 14:52:30|12304.7|12303.7|12309.6|12308.6|12309.6|12308.6|12302.2|12301.2|140
1652453560000|2022-05-13 14:52:40|12309.7|12308.7|12310.6|12309.6|12313.7|12312.7|12306.4|12305.4|232
1652453570000|2022-05-13 14:52:50|12310.2|12309.2|12316.9|12315.9|12318|12317|12309.7|12308.7|265
1652453580000|2022-05-13 14:53:00|12317|12316|12323.1|12322.1|12323.2|12322.2|12316.2|12315.2|407
1652453590000|2022-05-13 14:53:10|12323.6|12322.6|12324.2|12323.2|12325.7|12324.7|12322.4|12321.4|256
1652453600000|2022-05-13 14:53:20|12324.4|12323.4|12321.1|12320.1|12324.4|12323.4|12318.9|12317.9|236
1652453610000|2022-05-13 14:53:30|12320.7|12319.7|12324.5|12323.5|12324.5|12323.5|12318.5|12317.5|149
1652453620000|2022-05-13 14:53:40|12324.4|12323.4|12325.4|12324.4|12326.6|12325.6|12322.4|12321.4|283
1652453630000|2022-05-13 14:53:50|12325.5|12324.5|12327.6|12326.6|12327.9|12326.9|12324.7|12323.7|169
1652453640000|2022-05-13 14:54:00|12327.5|12326.5|12328.2|12327.2|12329.2|12328.2|12326.4|12325.4|231
1652453650000|2022-05-13 14:54:10|12328.1|12327.1|12327.1|12326.1|12328.1|12327.1|12324.6|12323.6|203
1652453660000|2022-05-13 14:54:20|12327.2|12326.2|12330.6|12329.6|12331.2|12330.2|12327.2|12326.2|208
1652453670000|2022-05-13 14:54:30|12330.9|12329.9|12333.4|12332.4|12333.5|12332.5|12329.6|12328.6|175
1652453680000|2022-05-13 14:54:40|12332.9|12331.9|12333.9|12332.9|12335.2|12334.2|12332.5|12331.5|293
1652453690000|2022-05-13 14:54:50|12334.5|12333.5|12336|12335|12336.5|12335.5|12333.6|12332.6|254
1652453700000|2022-05-13 14:55:00|12336.2|12335.2|12338.1|12337.1|12340.7|12339.7|12335.2|12334.2|408
1652453710000|2022-05-13 14:55:10|12338.2|12337.2|12337.1|12336.1|12339.2|12338.2|12335.9|12334.9|208
1652453720000|2022-05-13 14:55:20|12336.9|12335.9|12332.7|12331.7|12338.4|12337.4|12332.7|12331.7|362
1652453730000|2022-05-13 14:55:30|12332.9|12331.9|12329.1|12328.1|12334|12333|12328.7|12327.7|298
1652453740000|2022-05-13 14:55:40|12329|12328|12332.7|12331.7|12333.1|12332.1|12328.5|12327.5|251
1652453750000|2022-05-13 14:55:50|12332.9|12331.9|12337.7|12336.7|12338|12337|12331.1|12330.1|183
1652453760000|2022-05-13 14:56:00|12337.9|12336.9|12342.7|12341.7|12344.1|12343.1|12337.7|12336.7|465
1652453770000|2022-05-13 14:56:10|12342.9|12341.9|12339.9|12338.9|12343.7|12342.7|12339.2|12338.2|252
1652453780000|2022-05-13 14:56:20|12340.2|12339.2|12337|12336|12341.5|12340.5|12336|12335|190
1652453790000|2022-05-13 14:56:30|12336.7|12335.7|12332.1|12331.1|12338.1|12337.1|12331.7|12330.7|147
1652453800000|2022-05-13 14:56:40|12332.4|12331.4|12327.5|12326.5|12334|12333|12327.5|12326.5|220
1652453810000|2022-05-13 14:56:50|12327.6|12326.6|12327.9|12326.9|12328.1|12327.1|12322.1|12321.1|455
1652453820000|2022-05-13 14:57:00|12327.6|12326.6|12329|12328|12330.2|12329.2|12324.4|12323.4|232
1652453830000|2022-05-13 14:57:10|12328.9|12327.9|12325.4|12324.4|12330.1|12329.1|12325|12324|249
1652453840000|2022-05-13 14:57:20|12325.5|12324.5|12326.2|12325.2|12329.6|12328.6|12325.5|12324.5|144
1652453850000|2022-05-13 14:57:30|12326.6|12325.6|12325.7|12324.7|12328.2|12327.2|12324.6|12323.6|83
1652453860000|2022-05-13 14:57:40|12325.9|12324.9|12327.2|12326.2|12327.2|12326.2|12321.4|12320.4|217
1652453870000|2022-05-13 14:57:50|12327.1|12326.1|12325.9|12324.9|12329.4|12328.4|12325.1|12324.1|113
1652453880000|2022-05-13 14:58:00|12325.7|12324.7|12325.9|12324.9|12328.6|12327.6|12323.6|12322.6|144
1652453890000|2022-05-13 14:58:10|12325.6|12324.6|12325.5|12324.5|12326.1|12325.1|12322.5|12321.5|107
1652453900000|2022-05-13 14:58:20|12325.4|12324.4|12322.6|12321.6|12327.6|12326.6|12322.2|12321.2|147
1652453910000|2022-05-13 14:58:30|12321.9|12320.9|12321.7|12320.7|12324|12323|12318.9|12317.9|341
1652453920000|2022-05-13 14:58:40|12322.4|12321.4|12326.1|12325.1|12327.6|12326.6|12321.1|12320.1|300
1652453930000|2022-05-13 14:58:50|12325.9|12324.9|12323.4|12322.4|12326.1|12325.1|12323.4|12322.4|86
1652453940000|2022-05-13 14:59:00|12323.5|12322.5|12326.5|12325.5|12328|12327|12323.2|12322.2|101
1652453950000|2022-05-13 14:59:10|12326.4|12325.4|12326.9|12325.9|12329.9|12328.9|12325.6|12324.6|187
1652453960000|2022-05-13 14:59:20|12325.9|12324.9|12326.9|12325.9|12327.6|12326.6|12325.1|12324.1|78
1652453970000|2022-05-13 14:59:30|12327|12326|12327.2|12326.2|12330|12329|12326.4|12325.4|110
1652453980000|2022-05-13 14:59:40|12326.6|12325.6|12326.5|12325.5|12328.6|12327.6|12324|12323|92
1652453990000|2022-05-13 14:59:50|12326.6|12325.6|12324.5|12323.5|12327.5|12326.5|12322|12321|154
1652454000000|2022-05-13 15:00:00|12324.6|12323.6|12322.5|12321.5|12326|12325|12320.7|12319.7|215
1652454010000|2022-05-13 15:00:10|12322.6|12321.6|12321.4|12320.4|12325.1|12324.1|12319.5|12318.5|382
1652454020000|2022-05-13 15:00:20|12321.2|12320.2|12319.5|12318.5|12322.1|12321.1|12316.2|12315.2|278
1652454030000|2022-05-13 15:00:30|12319.4|12318.4|12319.4|12318.4|12323.7|12322.7|12318.7|12317.7|189
1652454040000|2022-05-13 15:00:40|12319.2|12318.2|12318.2|12317.2|12320.7|12319.7|12316.9|12315.9|117
1652454050000|2022-05-13 15:00:50|12317.9|12316.9|12316.2|12315.2|12319.1|12318.1|12315.5|12314.5|124
1652454060000|2022-05-13 15:01:00|12316|12315|12303.2|12302.2|12316.4|12315.4|12302.2|12301.2|457
1652454070000|2022-05-13 15:01:10|12303.1|12302.1|12306.7|12305.7|12309.2|12308.2|12298.9|12297.9|365
1652454080000|2022-05-13 15:01:20|12306.9|12305.9|12303.5|12302.5|12307|12306|12302.5|12301.5|121
1652454090000|2022-05-13 15:01:30|12303.4|12302.4|12299.2|12298.2|12303.4|12302.4|12295.6|12294.6|426
1652454100000|2022-05-13 15:01:40|12297.9|12296.9|12297.6|12296.6|12300.4|12299.4|12296.2|12295.2|230
1652454110000|2022-05-13 15:01:50|12297.7|12296.7|12307.1|12306.1|12307.4|12306.4|12297.2|12296.2|237
1652454120000|2022-05-13 15:02:00|12307|12306|12307.1|12306.1|12307.4|12306.4|12304.9|12303.9|122
1652454130000|2022-05-13 15:02:10|12306.9|12305.9|12308.4|12307.4|12309.9|12308.9|12304.9|12303.9|133
1652454140000|2022-05-13 15:02:20|12309.1|12308.1|12312.4|12311.4|12314.1|12313.1|12307.1|12306.1|234
1652454150000|2022-05-13 15:02:30|12312.6|12311.6|12310.4|12309.4|12313.9|12312.9|12309.2|12308.2|215
1652454160000|2022-05-13 15:02:40|12310.5|12309.5|12314.9|12313.9|12316|12315|12310.1|12309.1|147
1652454170000|2022-05-13 15:02:50|12315|12314|12318.4|12317.4|12319.5|12318.5|12314.2|12313.2|300
1652454180000|2022-05-13 15:03:00|12318.5|12317.5|12321.5|12320.5|12323.2|12322.2|12318.4|12317.4|174
1652454190000|2022-05-13 15:03:10|12321.4|12320.4|12315.9|12314.9|12321.7|12320.7|12315.6|12314.6|168
1652454200000|2022-05-13 15:03:20|12316.1|12315.1|12312.5|12311.5|12316.1|12315.1|12312.5|12311.5|133
1652454210000|2022-05-13 15:03:30|12312.4|12311.4|12307.7|12306.7|12312.4|12311.4|12306.6|12305.6|185
1652454220000|2022-05-13 15:03:40|12306.9|12305.9|12316.4|12315.4|12316.5|12315.5|12306.7|12305.7|162
1652454230000|2022-05-13 15:03:50|12316.5|12315.5|12315.4|12314.4|12318.7|12317.7|12315.1|12314.1|119
1652454240000|2022-05-13 15:04:00|12315.2|12314.2|12310|12309|12315.2|12314.2|12309.1|12308.1|145
1652454250000|2022-05-13 15:04:10|12310.1|12309.1|12315.2|12314.2|12315.6|12314.6|12310.1|12309.1|195
1652454260000|2022-05-13 15:04:20|12315.1|12314.1|12308.4|12307.4|12316.4|12315.4|12305.7|12304.7|209
1652454270000|2022-05-13 15:04:30|12308.6|12307.6|12309|12308|12311.2|12310.2|12305.5|12304.5|107
1652454280000|2022-05-13 15:04:40|12308.1|12307.1|12309.4|12308.4|12310|12309|12306.6|12305.6|93
1652454290000|2022-05-13 15:04:50|12310|12309|12311.9|12310.9|12312.5|12311.5|12308|12307|64
1652454300000|2022-05-13 15:05:00|12312|12311|12316.6|12315.6|12316.9|12315.9|12311.4|12310.4|190
1652454310000|2022-05-13 15:05:10|12316.7|12315.7|12323.9|12322.9|12323.9|12322.9|12316.7|12315.7|189
1652454320000|2022-05-13 15:05:20|12324.1|12323.1|12324.9|12323.9|12325.9|12324.9|12322.2|12321.2|236
1652454330000|2022-05-13 15:05:30|12325.1|12324.1|12328.1|12327.1|12329.4|12328.4|12324.7|12323.7|161
1652454340000|2022-05-13 15:05:40|12327.9|12326.9|12329.4|12328.4|12331.4|12330.4|12327.9|12326.9|161
1652454350000|2022-05-13 15:05:50|12330|12329|12321.7|12320.7|12331.4|12330.4|12320.7|12319.7|241
1652454360000|2022-05-13 15:06:00|12321.9|12320.9|12325|12324|12326.5|12325.5|12321.9|12320.9|182
1652454370000|2022-05-13 15:06:10|12324.9|12323.9|12327.4|12326.4|12330.4|12329.4|12324.1|12323.1|190
1652454380000|2022-05-13 15:06:20|12327.6|12326.6|12327.5|12326.5|12330.4|12329.4|12327.4|12326.4|62
1652454390000|2022-05-13 15:06:30|12327.2|12326.2|12325.7|12324.7|12327.6|12326.6|12323.9|12322.9|81
1652454400000|2022-05-13 15:06:40|12326.1|12325.1|12329.1|12328.1|12329.2|12328.2|12325.6|12324.6|96
1652454410000|2022-05-13 15:06:50|12329.2|12328.2|12331.9|12330.9|12333.4|12332.4|12328.6|12327.6|129
1652454420000|2022-05-13 15:07:00|12332.6|12331.6|12334.7|12333.7|12335.2|12334.2|12328.7|12327.7|187
1652454430000|2022-05-13 15:07:10|12334.1|12333.1|12334.4|12333.4|12337.4|12336.4|12331.7|12330.7|270
1652454440000|2022-05-13 15:07:20|12334.5|12333.5|12336.7|12335.7|12337.9|12336.9|12333.6|12332.6|109
1652454450000|2022-05-13 15:07:30|12336.9|12335.9|12335.6|12334.6|12338|12337|12334.7|12333.7|71
1652454460000|2022-05-13 15:07:40|12335.9|12334.9|12338.7|12337.7|12339.1|12338.1|12335.9|12334.9|167
1652454470000|2022-05-13 15:07:50|12338.9|12337.9|12334.9|12333.9|12339.1|12338.1|12333.6|12332.6|144
1652454480000|2022-05-13 15:08:00|12335|12334|12328.7|12327.7|12335.4|12334.4|12328.5|12327.5|217
1652454490000|2022-05-13 15:08:10|12329|12328|12324.9|12323.9|12330.4|12329.4|12324.2|12323.2|213
1652454500000|2022-05-13 15:08:20|12324.5|12323.5|12328.1|12327.1|12329.4|12328.4|12323.9|12322.9|112
1652454510000|2022-05-13 15:08:30|12328.4|12327.4|12329.6|12328.6|12329.9|12328.9|12324.4|12323.4|152
1652454520000|2022-05-13 15:08:40|12328.9|12327.9|12330.6|12329.6|12331.9|12330.9|12326.6|12325.6|90
1652454530000|2022-05-13 15:08:50|12330.1|12329.1|12336.1|12335.1|12336.6|12335.6|12330.1|12329.1|131
1652454540000|2022-05-13 15:09:00|12336|12335|12335.2|12334.2|12340.5|12339.5|12332.2|12331.2|461
1652454550000|2022-05-13 15:09:10|12335.1|12334.1|12333.6|12332.6|12337.7|12336.7|12331.9|12330.9|138
1652454560000|2022-05-13 15:09:20|12333.5|12332.5|12332.1|12331.1|12334.2|12333.2|12331.5|12330.5|59
1652454570000|2022-05-13 15:09:30|12332.2|12331.2|12334.1|12333.1|12334.4|12333.4|12329.9|12328.9|84
1652454580000|2022-05-13 15:09:40|12334.2|12333.2|12338.2|12337.2|12339.1|12338.1|12332.4|12331.4|147
1652454590000|2022-05-13 15:09:50|12338.4|12337.4|12335.4|12334.4|12339|12338|12334.6|12333.6|95
1652454600000|2022-05-13 15:10:00|12335.2|12334.2|12336.1|12335.1|12339.6|12338.6|12334.4|12333.4|193
1652454610000|2022-05-13 15:10:10|12336.2|12335.2|12329.4|12328.4|12336.4|12335.4|12329.4|12328.4|140
1652454620000|2022-05-13 15:10:20|12328.4|12327.4|12332.6|12331.6|12332.6|12331.6|12327.1|12326.1|159
1652454630000|2022-05-13 15:10:30|12333.5|12332.5|12335.5|12334.5|12336.4|12335.4|12332.1|12331.1|101
1652454640000|2022-05-13 15:10:40|12335.6|12334.6|12335.6|12334.6|12337.5|12336.5|12334.2|12333.2|108
1652454650000|2022-05-13 15:10:50|12335.4|12334.4|12337|12336|12337|12336|12332.1|12331.1|108
1652454660000|2022-05-13 15:11:00|12336.9|12335.9|12328.5|12327.5|12336.9|12335.9|12327.9|12326.9|280
1652454670000|2022-05-13 15:11:10|12328.6|12327.6|12327|12326|12331.1|12330.1|12326.1|12325.1|163
1652454680000|2022-05-13 15:11:20|12326.6|12325.6|12326.6|12325.6|12330.1|12329.1|12325.6|12324.6|179
1652454690000|2022-05-13 15:11:30|12326.9|12325.9|12326.1|12325.1|12328.2|12327.2|12326.1|12325.1|103
1652454700000|2022-05-13 15:11:40|12326.2|12325.2|12327.7|12326.7|12330.1|12329.1|12325.7|12324.7|127
1652454710000|2022-05-13 15:11:50|12328.2|12327.2|12326.4|12325.4|12328.7|12327.7|12326|12325|214
1652454720000|2022-05-13 15:12:00|12326|12325|12326.9|12325.9|12328.7|12327.7|12325|12324|219
1652454730000|2022-05-13 15:12:10|12327.1|12326.1|12325.2|12324.2|12328.2|12327.2|12324.7|12323.7|106
1652454740000|2022-05-13 15:12:20|12325.4|12324.4|12330.1|12329.1|12331.2|12330.2|12324.5|12323.5|203
1652454750000|2022-05-13 15:12:30|12330.4|12329.4|12335.5|12334.5|12336.5|12335.5|12330.2|12329.2|143
1652454760000|2022-05-13 15:12:40|12335.6|12334.6|12330.6|12329.6|12338.1|12337.1|12330.4|12329.4|186
1652454770000|2022-05-13 15:12:50|12330.7|12329.7|12329.5|12328.5|12332.2|12331.2|12328.9|12327.9|78
1652454780000|2022-05-13 15:13:00|12329.7|12328.7|12334.7|12333.7|12336.5|12335.5|12329.2|12328.2|160
1652454790000|2022-05-13 15:13:10|12334.6|12333.6|12327.4|12326.4|12335|12334|12327|12326|352
1652454800000|2022-05-13 15:13:20|12327.6|12326.6|12326.5|12325.5|12330.5|12329.5|12326.5|12325.5|96
1652454810000|2022-05-13 15:13:30|12326.6|12325.6|12322.6|12321.6|12327.7|12326.7|12319|12318|280
1652454820000|2022-05-13 15:13:40|12322.7|12321.7|12324.4|12323.4|12324.9|12323.9|12318.5|12317.5|119
1652454830000|2022-05-13 15:13:50|12324.2|12323.2|12325.9|12324.9|12328.1|12327.1|12324.1|12323.1|101
1652454840000|2022-05-13 15:14:00|12326.4|12325.4|12323.1|12322.1|12326.9|12325.9|12320.1|12319.1|144
1652454850000|2022-05-13 15:14:10|12323.9|12322.9|12323.9|12322.9|12325.2|12324.2|12322.7|12321.7|92
1652454860000|2022-05-13 15:14:20|12324|12323|12329.5|12328.5|12331|12330|12324|12323|185
1652454870000|2022-05-13 15:14:30|12329.1|12328.1|12331.7|12330.7|12333.1|12332.1|12329.1|12328.1|121
1652454880000|2022-05-13 15:14:40|12332.1|12331.1|12327.6|12326.6|12332.1|12331.1|12325.5|12324.5|94
1652454890000|2022-05-13 15:14:50|12327.4|12326.4|12324.1|12323.1|12329.1|12328.1|12323.4|12322.4|158
1652454900000|2022-05-13 15:15:00|12323.9|12322.9|12314|12313|12324.1|12323.1|12312.4|12311.4|456
1652454910000|2022-05-13 15:15:10|12313.9|12312.9|12311.1|12310.1|12316.1|12315.1|12307.5|12306.5|390
1652454920000|2022-05-13 15:15:20|12311|12310|12314.4|12313.4|12320.2|12319.2|12310.1|12309.1|249
1652454930000|2022-05-13 15:15:30|12313.9|12312.9|12317.6|12316.6|12318.1|12317.1|12310.4|12309.4|129
1652454940000|2022-05-13 15:15:40|12317.4|12316.4|12318.6|12317.6|12319|12318|12315.9|12314.9|106
1652454950000|2022-05-13 15:15:50|12318.5|12317.5|12316.4|12315.4|12320.4|12319.4|12316.1|12315.1|104
1652454960000|2022-05-13 15:16:00|12316.9|12315.9|12308|12307|12317.4|12316.4|12307.6|12306.6|284
1652454970000|2022-05-13 15:16:10|12308.1|12307.1|12302.7|12301.7|12308.7|12307.7|12300|12299|399
1652454980000|2022-05-13 15:16:20|12302.9|12301.9|12302.1|12301.1|12305.1|12304.1|12296.7|12295.7|312
1652454990000|2022-05-13 15:16:30|12302.2|12301.2|12306.6|12305.6|12307.1|12306.1|12300.6|12299.6|336
1652455000000|2022-05-13 15:16:40|12306.7|12305.7|12304.9|12303.9|12308.1|12307.1|12303.9|12302.9|147
1652455010000|2022-05-13 15:16:50|12304.6|12303.6|12304.9|12303.9|12306.5|12305.5|12303.6|12302.6|93
1652455020000|2022-05-13 15:17:00|12305.1|12304.1|12302.7|12301.7|12307.5|12306.5|12302.1|12301.1|156
1652455030000|2022-05-13 15:17:10|12303.1|12302.1|12304.7|12303.7|12307.5|12306.5|12303.1|12302.1|234
1652455040000|2022-05-13 15:17:20|12304.6|12303.6|12303.2|12302.2|12306.5|12305.5|12302.7|12301.7|120
1652455050000|2022-05-13 15:17:30|12303.4|12302.4|12312|12311|12312.1|12311.1|12303.4|12302.4|150
1652455060000|2022-05-13 15:17:40|12311.9|12310.9|12307.4|12306.4|12318.7|12317.7|12307.4|12306.4|245
1652455070000|2022-05-13 15:17:50|12307.6|12306.6|12307.7|12306.7|12308.7|12307.7|12305.7|12304.7|120
1652455080000|2022-05-13 15:18:00|12308|12307|12312|12311|12317.7|12316.7|12306.9|12305.9|250
1652455090000|2022-05-13 15:18:10|12311.7|12310.7|12313.9|12312.9|12317.5|12316.5|12311.7|12310.7|128
1652455100000|2022-05-13 15:18:20|12313.7|12312.7|12312.2|12311.2|12314.4|12313.4|12311|12310|61
1652455110000|2022-05-13 15:18:30|12312.5|12311.5|12312.9|12311.9|12316.5|12315.5|12312.2|12311.2|100
1652455120000|2022-05-13 15:18:40|12313.2|12312.2|12311|12310|12313.2|12312.2|12308.5|12307.5|117
1652455130000|2022-05-13 15:18:50|12310.5|12309.5|12313|12312|12313.4|12312.4|12307.7|12306.7|101
1652455140000|2022-05-13 15:19:00|12313.2|12312.2|12316.1|12315.1|12319.6|12318.6|12312.9|12311.9|238
1652455150000|2022-05-13 15:19:10|12316.2|12315.2|12311.5|12310.5|12316.2|12315.2|12310.9|12309.9|90
1652455160000|2022-05-13 15:19:20|12310.6|12309.6|12297.2|12296.2|12310.6|12309.6|12295|12294|471
1652455170000|2022-05-13 15:19:30|12298|12297|12294.6|12293.6|12299.4|12298.4|12290.5|12289.5|335
1652455180000|2022-05-13 15:19:40|12294.4|12293.4|12292.1|12291.1|12295.1|12294.1|12287.7|12286.7|390
1652455190000|2022-05-13 15:19:50|12292.4|12291.4|12300.1|12299.1|12300.9|12299.9|12292.1|12291.1|257
1652455200000|2022-05-13 15:20:00|12299.5|12298.5|12315.6|12314.6|12316.1|12315.1|12299|12298|318
1652455210000|2022-05-13 15:20:10|12314.9|12313.9|12320.7|12319.7|12324.7|12323.7|12313.9|12312.9|511
1652455220000|2022-05-13 15:20:20|12320.4|12319.4|12320.9|12319.9|12324.4|12323.4|12318.9|12317.9|378
1652455230000|2022-05-13 15:20:30|12321|12320|12319.4|12318.4|12323.1|12322.1|12317.9|12316.9|176
1652455240000|2022-05-13 15:20:40|12319.1|12318.1|12316.5|12315.5|12320.9|12319.9|12315.4|12314.4|114
1652455250000|2022-05-13 15:20:50|12316.2|12315.2|12320.1|12319.1|12321.9|12320.9|12311.1|12310.1|235
1652455260000|2022-05-13 15:21:00|12319.6|12318.6|12319.5|12318.5|12323.6|12322.6|12318.9|12317.9|175
1652455270000|2022-05-13 15:21:10|12319|12318|12320.5|12319.5|12320.6|12319.6|12317.2|12316.2|106
1652455280000|2022-05-13 15:21:20|12319.9|12318.9|12326.4|12325.4|12328.1|12327.1|12319.9|12318.9|245
1652455290000|2022-05-13 15:21:30|12326.5|12325.5|12325.9|12324.9|12327.1|12326.1|12322.5|12321.5|95
1652455300000|2022-05-13 15:21:40|12326.1|12325.1|12321.1|12320.1|12326.2|12325.2|12320.9|12319.9|104
1652455310000|2022-05-13 15:21:50|12321.5|12320.5|12321.6|12320.6|12323.1|12322.1|12320.2|12319.2|63
1652455320000|2022-05-13 15:22:00|12321.1|12320.1|12322.4|12321.4|12326.6|12325.6|12320.9|12319.9|127
1652455330000|2022-05-13 15:22:10|12321.9|12320.9|12314.1|12313.1|12322.4|12321.4|12313.9|12312.9|155
1652455340000|2022-05-13 15:22:20|12314.9|12313.9|12320.1|12319.1|12321.6|12320.6|12314.4|12313.4|142
1652455350000|2022-05-13 15:22:30|12320|12319|12323.1|12322.1|12326.1|12325.1|12319.6|12318.6|121
1652455360000|2022-05-13 15:22:40|12323.4|12322.4|12323.6|12322.6|12324.6|12323.6|12320.5|12319.5|53
1652455370000|2022-05-13 15:22:50|12323.7|12322.7|12323.1|12322.1|12324.9|12323.9|12321.4|12320.4|66
1652455380000|2022-05-13 15:23:00|12323|12322|12322.1|12321.1|12324.9|12323.9|12319.1|12318.1|141
1652455390000|2022-05-13 15:23:10|12322.6|12321.6|12325.6|12324.6|12328.6|12327.6|12322.2|12321.2|122
1652455400000|2022-05-13 15:23:20|12325.7|12324.7|12325.1|12324.1|12326.1|12325.1|12323.4|12322.4|44
1652455410000|2022-05-13 15:23:30|12325.2|12324.2|12329|12328|12329.1|12328.1|12325.1|12324.1|86
1652455420000|2022-05-13 15:23:40|12328.9|12327.9|12330.6|12329.6|12333.7|12332.7|12328.4|12327.4|328
1652455430000|2022-05-13 15:23:50|12330.5|12329.5|12336.5|12335.5|12336.5|12335.5|12328.9|12327.9|277
1652455440000|2022-05-13 15:24:00|12336.7|12335.7|12340.7|12339.7|12341.5|12340.5|12335.1|12334.1|386
1652455450000|2022-05-13 15:24:10|12340.5|12339.5|12338.1|12337.1|12341|12340|12335.7|12334.7|239
1652455460000|2022-05-13 15:24:20|12337.5|12336.5|12331.9|12330.9|12337.6|12336.6|12330.2|12329.2|189
1652455470000|2022-05-13 15:24:30|12331.6|12330.6|12331.6|12330.6|12334.1|12333.1|12331.1|12330.1|114
1652455480000|2022-05-13 15:24:40|12331.9|12330.9|12331.4|12330.4|12332.2|12331.2|12328.9|12327.9|122
1652455490000|2022-05-13 15:24:50|12331.6|12330.6|12332.5|12331.5|12333.5|12332.5|12330.5|12329.5|76
1652455500000|2022-05-13 15:25:00|12331.7|12330.7|12333.6|12332.6|12335.2|12334.2|12330.5|12329.5|93
1652455510000|2022-05-13 15:25:10|12333.5|12332.5|12330.9|12329.9|12334.4|12333.4|12330.6|12329.6|79
1652455520000|2022-05-13 15:25:20|12331.1|12330.1|12328.4|12327.4|12331.1|12330.1|12326|12325|170
1652455530000|2022-05-13 15:25:30|12327.5|12326.5|12334.6|12333.6|12334.6|12333.6|12327.5|12326.5|101
1652455540000|2022-05-13 15:25:40|12335.5|12334.5|12333.6|12332.6|12336.1|12335.1|12332|12331|110
1652455550000|2022-05-13 15:25:50|12333.7|12332.7|12334.6|12333.6|12336.2|12335.2|12332.7|12331.7|97
1652455560000|2022-05-13 15:26:00|12334.7|12333.7|12338|12337|12338|12337|12331.4|12330.4|97
1652455570000|2022-05-13 15:26:10|12337.4|12336.4|12335.1|12334.1|12340.7|12339.7|12335|12334|209
1652455580000|2022-05-13 15:26:20|12335.2|12334.2|12334.5|12333.5|12336.5|12335.5|12333.6|12332.6|66
1652455590000|2022-05-13 15:26:30|12334.4|12333.4|12333.6|12332.6|12334.9|12333.9|12331.1|12330.1|86
1652455600000|2022-05-13 15:26:40|12333.9|12332.9|12334.9|12333.9|12335.2|12334.2|12332.1|12331.1|58
1652455610000|2022-05-13 15:26:50|12334.7|12333.7|12339.5|12338.5|12340.1|12339.1|12334.6|12333.6|129
1652455620000|2022-05-13 15:27:00|12339.9|12338.9|12348.2|12347.2|12348.5|12347.5|12339.9|12338.9|777
1652455630000|2022-05-13 15:27:10|12348.5|12347.5|12347.2|12346.2|12350.6|12349.6|12346|12345|625
1652455640000|2022-05-13 15:27:20|12347.5|12346.5|12354.2|12353.2|12354.2|12353.2|12347.2|12346.2|501
1652455650000|2022-05-13 15:27:30|12353.2|12352.2|12353.2|12352.2|12355.2|12354.2|12351|12350|293
1652455660000|2022-05-13 15:27:40|12353.7|12352.7|12355.9|12354.9|12356.2|12355.2|12352.2|12351.2|335
1652455670000|2022-05-13 15:27:50|12355.7|12354.7|12354.5|12353.5|12356.1|12355.1|12354|12353|238
1652455680000|2022-05-13 15:28:00|12354.7|12353.7|12355.5|12354.5|12356|12355|12353.7|12352.7|246
1652455690000|2022-05-13 15:28:10|12355.4|12354.4|12355|12354|12355.7|12354.7|12353.4|12352.4|216
1652455700000|2022-05-13 15:28:20|12354.9|12353.9|12351.5|12350.5|12355|12354|12350.5|12349.5|239
1652455710000|2022-05-13 15:28:30|12351.6|12350.6|12351.2|12350.2|12352|12351|12347.9|12346.9|234
1652455720000|2022-05-13 15:28:40|12351.1|12350.1|12350.7|12349.7|12351.9|12350.9|12349.2|12348.2|87
1652455730000|2022-05-13 15:28:50|12350.9|12349.9|12350.1|12349.1|12351|12350|12349.7|12348.7|96
1652455740000|2022-05-13 15:29:00|12350|12349|12346.2|12345.2|12350.5|12349.5|12344.7|12343.7|237
1652455750000|2022-05-13 15:29:10|12346.1|12345.1|12345.6|12344.6|12347.5|12346.5|12342.2|12341.2|213
1652455760000|2022-05-13 15:29:20|12345.5|12344.5|12345.7|12344.7|12346.4|12345.4|12343.1|12342.1|118
1652455770000|2022-05-13 15:29:30|12345.6|12344.6|12346.1|12345.1|12348|12347|12345.5|12344.5|102
1652455780000|2022-05-13 15:29:40|12345.9|12344.9|12347|12346|12347.1|12346.1|12344.4|12343.4|96
1652455790000|2022-05-13 15:29:50|12347.1|12346.1|12352.1|12351.1|12352.2|12351.2|12346.7|12345.7|172
1652455800000|2022-05-13 15:30:00|12352.2|12351.2|12348.9|12347.9|12355.4|12354.4|12348.2|12347.2|359
1652455810000|2022-05-13 15:30:10|12348.7|12347.7|12349|12348|12352|12351|12348.6|12347.6|107
1652455820000|2022-05-13 15:30:20|12349.1|12348.1|12346.5|12345.5|12349.9|12348.9|12346.5|12345.5|145
1652455830000|2022-05-13 15:30:30|12346.6|12345.6|12348|12347|12349.2|12348.2|12345.7|12344.7|112
1652455840000|2022-05-13 15:30:40|12348.4|12347.4|12346.5|12345.5|12348.6|12347.6|12346|12345|159
1652455850000|2022-05-13 15:30:50|12346.6|12345.6|12353.6|12352.6|12354.4|12353.4|12346.4|12345.4|218
1652455860000|2022-05-13 15:31:00|12353.9|12352.9|12350.5|12349.5|12355.4|12354.4|12350|12349|229
1652455870000|2022-05-13 15:31:10|12350.6|12349.6|12348.4|12347.4|12351.4|12350.4|12345.6|12344.6|145
1652455880000|2022-05-13 15:31:20|12348.1|12347.1|12348.1|12347.1|12350.5|12349.5|12344.7|12343.7|125
1652455890000|2022-05-13 15:31:30|12348.2|12347.2|12346.4|12345.4|12348.9|12347.9|12345.4|12344.4|79
1652455900000|2022-05-13 15:31:40|12346.2|12345.2|12345|12344|12346.6|12345.6|12344.6|12343.6|88
1652455910000|2022-05-13 15:31:50|12345.6|12344.6|12341|12340|12345.6|12344.6|12340.1|12339.1|421
1652455920000|2022-05-13 15:32:00|12341.4|12340.4|12327.1|12326.1|12341.7|12340.7|12326.6|12325.6|561
1652455930000|2022-05-13 15:32:10|12326.9|12325.9|12332.9|12331.9|12333.4|12332.4|12324.5|12323.5|365
1652455940000|2022-05-13 15:32:20|12332.4|12331.4|12332.4|12331.4|12333.5|12332.5|12330.5|12329.5|161
1652455950000|2022-05-13 15:32:30|12332.6|12331.6|12333|12332|12333.2|12332.2|12331|12330|182
1652455960000|2022-05-13 15:32:40|12333.1|12332.1|12336.1|12335.1|12336.4|12335.4|12332.2|12331.2|143
1652455970000|2022-05-13 15:32:50|12337.2|12336.2|12343.4|12342.4|12345.5|12344.5|12337.1|12336.1|192
1652455980000|2022-05-13 15:33:00|12343.2|12342.2|12340.5|12339.5|12344.6|12343.6|12339.7|12338.7|121
1652455990000|2022-05-13 15:33:10|12340.4|12339.4|12343.1|12342.1|12344.9|12343.9|12339.7|12338.7|159
1652456000000|2022-05-13 15:33:20|12343.4|12342.4|12337.9|12336.9|12343.7|12342.7|12337.9|12336.9|127
1652456010000|2022-05-13 15:33:30|12338.2|12337.2|12337.6|12336.6|12339.4|12338.4|12336.4|12335.4|96
1652456020000|2022-05-13 15:33:40|12338.1|12337.1|12336|12335|12341.4|12340.4|12336|12335|129
1652456030000|2022-05-13 15:33:50|12336.1|12335.1|12336.7|12335.7|12339|12338|12335.6|12334.6|55
1652456040000|2022-05-13 15:34:00|12336.9|12335.9|12337.4|12336.4|12337.9|12336.9|12335.2|12334.2|102
1652456050000|2022-05-13 15:34:10|12337.2|12336.2|12337.7|12336.7|12338.2|12337.2|12335.5|12334.5|94
1652456060000|2022-05-13 15:34:20|12337.4|12336.4|12340.9|12339.9|12341.9|12340.9|12335.7|12334.7|96
1652456070000|2022-05-13 15:34:30|12340.7|12339.7|12339.2|12338.2|12341.5|12340.5|12338.2|12337.2|91
1652456080000|2022-05-13 15:34:40|12339.4|12338.4|12340.5|12339.5|12340.6|12339.6|12337.5|12336.5|73
1652456090000|2022-05-13 15:34:50|12340.7|12339.7|12341.4|12340.4|12343.4|12342.4|12339|12338|116
1652456100000|2022-05-13 15:35:00|12341.6|12340.6|12334.6|12333.6|12342.4|12341.4|12334|12333|147
1652456110000|2022-05-13 15:35:10|12335|12334|12340.4|12339.4|12340.7|12339.7|12334.4|12333.4|134
1652456120000|2022-05-13 15:35:20|12340.6|12339.6|12338.1|12337.1|12341.4|12340.4|12337.9|12336.9|72
1652456130000|2022-05-13 15:35:30|12339.1|12338.1|12343.2|12342.2|12343.5|12342.5|12337|12336|126
1652456140000|2022-05-13 15:35:40|12343.4|12342.4|12340.1|12339.1|12345.7|12344.7|12339.6|12338.6|156
1652456150000|2022-05-13 15:35:50|12340.4|12339.4|12343.2|12342.2|12344.1|12343.1|12339.9|12338.9|59
1652456160000|2022-05-13 15:36:00|12342.4|12341.4|12345.1|12344.1|12345.7|12344.7|12341.7|12340.7|98
1652456170000|2022-05-13 15:36:10|12345.2|12344.2|12344.2|12343.2|12345.2|12344.2|12342.5|12341.5|100
1652456180000|2022-05-13 15:36:20|12344.1|12343.1|12344.5|12343.5|12345.1|12344.1|12342.9|12341.9|74
1652456190000|2022-05-13 15:36:30|12344.6|12343.6|12347.6|12346.6|12348.5|12347.5|12344.1|12343.1|124
1652456200000|2022-05-13 15:36:40|12347.7|12346.7|12346.5|12345.5|12348.6|12347.6|12344.7|12343.7|86
1652456210000|2022-05-13 15:36:50|12346.6|12345.6|12349|12348|12349.5|12348.5|12346.1|12345.1|63
1652456220000|2022-05-13 15:37:00|12349.2|12348.2|12346.9|12345.9|12349.5|12348.5|12346.1|12345.1|109
1652456230000|2022-05-13 15:37:10|12346.7|12345.7|12348.9|12347.9|12349.4|12348.4|12346.7|12345.7|57
1652456240000|2022-05-13 15:37:20|12349|12348|12350.7|12349.7|12351.5|12350.5|12348.6|12347.6|146
1652456250000|2022-05-13 15:37:30|12350.9|12349.9|12354|12353|12355|12354|12350.5|12349.5|208
1652456260000|2022-05-13 15:37:40|12353.9|12352.9|12354.4|12353.4|12357.7|12356.7|12353.7|12352.7|575
1652456270000|2022-05-13 15:37:50|12354.2|12353.2|12356.6|12355.6|12356.6|12355.6|12350.7|12349.7|183
1652456280000|2022-05-13 15:38:00|12356.4|12355.4|12359|12358|12360|12359|12355.6|12354.6|231
1652456290000|2022-05-13 15:38:10|12359.6|12358.6|12353.4|12352.4|12359.6|12358.6|12353.4|12352.4|218
1652456300000|2022-05-13 15:38:20|12353.5|12352.5|12345.5|12344.5|12353.7|12352.7|12343.5|12342.5|269
1652456310000|2022-05-13 15:38:30|12345.2|12344.2|12350|12349|12350.2|12349.2|12345.2|12344.2|279
1652456320000|2022-05-13 15:38:40|12350.2|12349.2|12352.9|12351.9|12353|12352|12348.4|12347.4|88
1652456330000|2022-05-13 15:38:50|12352.7|12351.7|12353.1|12352.1|12353.1|12352.1|12350.9|12349.9|68
1652456340000|2022-05-13 15:39:00|12353.4|12352.4|12356.1|12355.1|12357.2|12356.2|12353.1|12352.1|163
1652456350000|2022-05-13 15:39:10|12356|12355|12356|12355|12357.2|12356.2|12354.5|12353.5|127
1652456360000|2022-05-13 15:39:20|12356.4|12355.4|12358.7|12357.7|12362|12361|12355.6|12354.6|676
1652456370000|2022-05-13 15:39:30|12359|12358|12358.1|12357.1|12359.4|12358.4|12354.2|12353.2|233
1652456380000|2022-05-13 15:39:40|12357.1|12356.1|12355.7|12354.7|12358|12357|12355.1|12354.1|76
1652456390000|2022-05-13 15:39:50|12355.9|12354.9|12353.9|12352.9|12356.6|12355.6|12353.4|12352.4|137
1652456400000|2022-05-13 15:40:00|12354|12353|12349.2|12348.2|12356.1|12355.1|12349.2|12348.2|193
1652456410000|2022-05-13 15:40:10|12349.5|12348.5|12345.7|12344.7|12349.6|12348.6|12344.4|12343.4|213
1652456420000|2022-05-13 15:40:20|12345.9|12344.9|12345.6|12344.6|12347.4|12346.4|12342.4|12341.4|276
1652456430000|2022-05-13 15:40:30|12345.9|12344.9|12345.4|12344.4|12346.7|12345.7|12343.1|12342.1|155
1652456440000|2022-05-13 15:40:40|12345.6|12344.6|12337.5|12336.5|12345.6|12344.6|12336.4|12335.4|365
1652456450000|2022-05-13 15:40:50|12337.6|12336.6|12334.7|12333.7|12338.5|12337.5|12332.7|12331.7|250
1652456460000|2022-05-13 15:41:00|12334.9|12333.9|12330.9|12329.9|12339.2|12338.2|12329.9|12328.9|398
1652456470000|2022-05-13 15:41:10|12330.7|12329.7|12332.6|12331.6|12333.2|12332.2|12329|12328|166
1652456480000|2022-05-13 15:41:20|12332.4|12331.4|12338.9|12337.9|12338.9|12337.9|12332.4|12331.4|127
1652456490000|2022-05-13 15:41:30|12339.2|12338.2|12341.7|12340.7|12342.1|12341.1|12337.9|12336.9|134
1652456500000|2022-05-13 15:41:40|12341.9|12340.9|12335.5|12334.5|12342.6|12341.6|12335.5|12334.5|114
1652456510000|2022-05-13 15:41:50|12335.6|12334.6|12334.1|12333.1|12337.2|12336.2|12333.4|12332.4|78
1652456520000|2022-05-13 15:42:00|12334|12333|12329.2|12328.2|12335|12334|12325.9|12324.9|197
1652456530000|2022-05-13 15:42:10|12329.1|12328.1|12328.2|12327.2|12332.6|12331.6|12328.2|12327.2|106
1652456540000|2022-05-13 15:42:20|12328.4|12327.4|12331|12330|12331.7|12330.7|12326.9|12325.9|113
1652456550000|2022-05-13 15:42:30|12331.1|12330.1|12338.4|12337.4|12342.1|12341.1|12331.1|12330.1|224
1652456560000|2022-05-13 15:42:40|12338.9|12337.9|12340.9|12339.9|12342.6|12341.6|12338.2|12337.2|107
1652456570000|2022-05-13 15:42:50|12340.7|12339.7|12342.4|12341.4|12343|12342|12338.9|12337.9|124
1652456580000|2022-05-13 15:43:00|12343|12342|12332.9|12331.9|12343|12342|12332.9|12331.9|145
1652456590000|2022-05-13 15:43:10|12333|12332|12337.4|12336.4|12340.4|12339.4|12332|12331|169
1652456600000|2022-05-13 15:43:20|12338.1|12337.1|12338.6|12337.6|12341.1|12340.1|12337.6|12336.6|62
1652456610000|2022-05-13 15:43:30|12338.4|12337.4|12339.6|12338.6|12340.9|12339.9|12338.2|12337.2|42
1652456620000|2022-05-13 15:43:40|12339.9|12338.9|12337.7|12336.7|12340.1|12339.1|12337.1|12336.1|40
1652456630000|2022-05-13 15:43:50|12337.9|12336.9|12335.4|12334.4|12340.5|12339.5|12335.2|12334.2|53
1652456640000|2022-05-13 15:44:00|12335.1|12334.1|12339.2|12338.2|12339.2|12338.2|12335.1|12334.1|77
1652456650000|2022-05-13 15:44:10|12339.4|12338.4|12340.9|12339.9|12342|12341|12339.4|12338.4|62
1652456660000|2022-05-13 15:44:20|12341|12340|12341.4|12340.4|12345.6|12344.6|12339.1|12338.1|193
1652456670000|2022-05-13 15:44:30|12341.9|12340.9|12340.1|12339.1|12342.1|12341.1|12339.5|12338.5|69
1652456680000|2022-05-13 15:44:40|12340.4|12339.4|12338.9|12337.9|12342.4|12341.4|12336.9|12335.9|76
1652456690000|2022-05-13 15:44:50|12338.4|12337.4|12343.1|12342.1|12343.4|12342.4|12338.4|12337.4|46
1652456700000|2022-05-13 15:45:00|12343.2|12342.2|12341.1|12340.1|12343.9|12342.9|12337.9|12336.9|167
1652456710000|2022-05-13 15:45:10|12341.2|12340.2|12341.4|12340.4|12342.5|12341.5|12338.7|12337.7|69
1652456720000|2022-05-13 15:45:20|12341.6|12340.6|12341.2|12340.2|12341.9|12340.9|12340.1|12339.1|43
1652456730000|2022-05-13 15:45:30|12341.1|12340.1|12343.7|12342.7|12343.7|12342.7|12340.1|12339.1|71
1652456740000|2022-05-13 15:45:40|12343.4|12342.4|12342.1|12341.1|12344|12343|12341.7|12340.7|53
1652456750000|2022-05-13 15:45:50|12342.2|12341.2|12342.5|12341.5|12344.7|12343.7|12341.9|12340.9|83
1652456760000|2022-05-13 15:46:00|12342.6|12341.6|12339.9|12338.9|12345.9|12344.9|12337.2|12336.2|200
1652456770000|2022-05-13 15:46:10|12339.7|12338.7|12337.7|12336.7|12340.1|12339.1|12334.6|12333.6|123
1652456780000|2022-05-13 15:46:20|12337.6|12336.6|12339.5|12338.5|12341.9|12340.9|12336.2|12335.2|105
1652456790000|2022-05-13 15:46:30|12339.1|12338.1|12336.5|12335.5|12340.1|12339.1|12335.9|12334.9|40
1652456800000|2022-05-13 15:46:40|12335.6|12334.6|12335|12334|12337.9|12336.9|12332.1|12331.1|187
1652456810000|2022-05-13 15:46:50|12335.1|12334.1|12338.7|12337.7|12339.1|12338.1|12333.5|12332.5|129
1652456820000|2022-05-13 15:47:00|12338.9|12337.9|12338.4|12337.4|12340.6|12339.6|12337|12336|104
1652456830000|2022-05-13 15:47:10|12338.2|12337.2|12337.6|12336.6|12341.4|12340.4|12337.4|12336.4|80
1652456840000|2022-05-13 15:47:20|12337.5|12336.5|12337.1|12336.1|12338.4|12337.4|12335|12334|111
1652456850000|2022-05-13 15:47:30|12336.6|12335.6|12334.1|12333.1|12336.9|12335.9|12333.7|12332.7|151
1652456860000|2022-05-13 15:47:40|12333.6|12332.6|12339.6|12338.6|12340.4|12339.4|12333.6|12332.6|96
1652456870000|2022-05-13 15:47:50|12339.9|12338.9|12342.6|12341.6|12343|12342|12339.2|12338.2|96
1652456880000|2022-05-13 15:48:00|12341.9|12340.9|12344.2|12343.2|12344.2|12343.2|12338.9|12337.9|120
1652456890000|2022-05-13 15:48:10|12344|12343|12343.6|12342.6|12348.5|12347.5|12343.1|12342.1|220
1652456900000|2022-05-13 15:48:20|12343.5|12342.5|12338.9|12337.9|12344.2|12343.2|12336.5|12335.5|119
1652456910000|2022-05-13 15:48:30|12338.7|12337.7|12339.4|12338.4|12341.9|12340.9|12338.1|12337.1|86
1652456920000|2022-05-13 15:48:40|12339.1|12338.1|12338.4|12337.4|12340|12339|12336.6|12335.6|97
1652456930000|2022-05-13 15:48:50|12337.9|12336.9|12339.7|12338.7|12340.7|12339.7|12336.4|12335.4|94
1652456940000|2022-05-13 15:49:00|12340.6|12339.6|12342.2|12341.2|12343.1|12342.1|12340.1|12339.1|84
1652456950000|2022-05-13 15:49:10|12342.1|12341.1|12342.1|12341.1|12345.6|12344.6|12341.9|12340.9|145
1652456960000|2022-05-13 15:49:20|12342.2|12341.2|12342.6|12341.6|12343.4|12342.4|12339.2|12338.2|110
1652456970000|2022-05-13 15:49:30|12342.5|12341.5|12344.1|12343.1|12344.1|12343.1|12341|12340|44
1652456980000|2022-05-13 15:49:40|12344|12343|12343.1|12342.1|12345.2|12344.2|12342.7|12341.7|66
1652456990000|2022-05-13 15:49:50|12342.7|12341.7|12344.6|12343.6|12345.6|12344.6|12342.7|12341.7|71
1652457000000|2022-05-13 15:50:00|12344.5|12343.5|12344.6|12343.6|12347.5|12346.5|12343.1|12342.1|140
1652457010000|2022-05-13 15:50:10|12344.5|12343.5|12346.4|12345.4|12346.4|12345.4|12340.1|12339.1|114
1652457020000|2022-05-13 15:50:20|12346.6|12345.6|12347|12346|12349.1|12348.1|12344.7|12343.7|104
1652457030000|2022-05-13 15:50:30|12347.4|12346.4|12345.6|12344.6|12347.4|12346.4|12343.6|12342.6|118
1652457040000|2022-05-13 15:50:40|12345.5|12344.5|12349.6|12348.6|12349.6|12348.6|12342.4|12341.4|175
1652457050000|2022-05-13 15:50:50|12350.1|12349.1|12346.7|12345.7|12350.1|12349.1|12346.4|12345.4|107
1652457060000|2022-05-13 15:51:00|12346.6|12345.6|12348.5|12347.5|12349|12348|12342|12341|181
1652457070000|2022-05-13 15:51:10|12349|12348|12351.1|12350.1|12351.5|12350.5|12346.7|12345.7|144
1652457080000|2022-05-13 15:51:20|12350.9|12349.9|12350.7|12349.7|12351.5|12350.5|12348.1|12347.1|128
1652457090000|2022-05-13 15:51:30|12350.1|12349.1|12357.9|12356.9|12358.1|12357.1|12350.1|12349.1|347
1652457100000|2022-05-13 15:51:40|12358|12357|12356.2|12355.2|12362.5|12361.5|12356|12355|370
1652457110000|2022-05-13 15:51:50|12356.4|12355.4|12354.6|12353.6|12359|12358|12354.5|12353.5|170
1652457120000|2022-05-13 15:52:00|12354.2|12353.2|12355.1|12354.1|12356.1|12355.1|12353.2|12352.2|192
1652457130000|2022-05-13 15:52:10|12355.2|12354.2|12359.2|12358.2|12359.5|12358.5|12354.4|12353.4|81
1652457140000|2022-05-13 15:52:20|12359.4|12358.4|12361.5|12360.5|12362.9|12361.9|12358|12357|278
1652457150000|2022-05-13 15:52:30|12361.6|12360.6|12362.1|12361.1|12364.5|12363.5|12360.5|12359.5|436
1652457160000|2022-05-13 15:52:40|12362.5|12361.5|12357.6|12356.6|12362.9|12361.9|12357.6|12356.6|187
1652457170000|2022-05-13 15:52:50|12357.7|12356.7|12356.4|12355.4|12359.1|12358.1|12355.7|12354.7|95
1652457180000|2022-05-13 15:53:00|12356.6|12355.6|12355.7|12354.7|12358.6|12357.6|12355.5|12354.5|102
1652457190000|2022-05-13 15:53:10|12355.9|12354.9|12356.5|12355.5|12358.1|12357.1|12355.9|12354.9|80
1652457200000|2022-05-13 15:53:20|12356.6|12355.6|12361.1|12360.1|12362|12361|12356.5|12355.5|107
1652457210000|2022-05-13 15:53:30|12361.2|12360.2|12359.7|12358.7|12361.5|12360.5|12359|12358|48
1652457220000|2022-05-13 15:53:40|12359.6|12358.6|12360.1|12359.1|12362.2|12361.2|12358.1|12357.1|139
1652457230000|2022-05-13 15:53:50|12359.9|12358.9|12358.6|12357.6|12360.2|12359.2|12358.1|12357.1|37
1652457240000|2022-05-13 15:54:00|12358.5|12357.5|12358.9|12357.9|12360.7|12359.7|12357.5|12356.5|63
1652457250000|2022-05-13 15:54:10|12359.1|12358.1|12360.2|12359.2|12361.7|12360.7|12358.9|12357.9|100
1652457260000|2022-05-13 15:54:20|12360.4|12359.4|12361.7|12360.7|12361.7|12360.7|12359.6|12358.6|44
1652457270000|2022-05-13 15:54:30|12362|12361|12362.7|12361.7|12363.5|12362.5|12360.7|12359.7|196
1652457280000|2022-05-13 15:54:40|12362.6|12361.6|12364.5|12363.5|12365.2|12364.2|12362.4|12361.4|167
1652457290000|2022-05-13 15:54:50|12364.2|12363.2|12365.4|12364.4|12367.5|12366.5|12364|12363|213
1652457300000|2022-05-13 15:55:00|12364.5|12363.5|12364.7|12363.7|12366|12365|12363|12362|172
1652457310000|2022-05-13 15:55:10|12364.5|12363.5|12363.7|12362.7|12365.7|12364.7|12362.4|12361.4|110
1652457320000|2022-05-13 15:55:20|12363.6|12362.6|12364.1|12363.1|12364.2|12363.2|12362|12361|112
1652457330000|2022-05-13 15:55:30|12364.4|12363.4|12360.9|12359.9|12364.7|12363.7|12360.9|12359.9|123
1652457340000|2022-05-13 15:55:40|12361|12360|12362|12361|12362.6|12361.6|12361|12360|141
1652457350000|2022-05-13 15:55:50|12361.9|12360.9|12360.1|12359.1|12362.7|12361.7|12360.1|12359.1|84
1652457360000|2022-05-13 15:56:00|12360|12359|12360.7|12359.7|12363.2|12362.2|12359.7|12358.7|148
1652457370000|2022-05-13 15:56:10|12360.5|12359.5|12359.4|12358.4|12360.5|12359.5|12357|12356|146
1652457380000|2022-05-13 15:56:20|12359.2|12358.2|12356.6|12355.6|12359.7|12358.7|12355.9|12354.9|91
1652457390000|2022-05-13 15:56:30|12356.5|12355.5|12355.7|12354.7|12358.7|12357.7|12354.4|12353.4|144
1652457400000|2022-05-13 15:56:40|12355.4|12354.4|12355.9|12354.9|12356.2|12355.2|12352.4|12351.4|111
1652457410000|2022-05-13 15:56:50|12355.6|12354.6|12355.2|12354.2|12355.9|12354.9|12352|12351|141
1652457420000|2022-05-13 15:57:00|12355.5|12354.5|12358.7|12357.7|12361.2|12360.2|12355.2|12354.2|154
1652457430000|2022-05-13 15:57:10|12358.9|12357.9|12361.7|12360.7|12362.2|12361.2|12358.5|12357.5|84
1652457440000|2022-05-13 15:57:20|12361.9|12360.9|12362.4|12361.4|12364.1|12363.1|12361|12360|165
1652457450000|2022-05-13 15:57:30|12362.5|12361.5|12362|12361|12363.5|12362.5|12360.7|12359.7|119
1652457460000|2022-05-13 15:57:40|12362.1|12361.1|12360|12359|12362.1|12361.1|12359.5|12358.5|61
1652457470000|2022-05-13 15:57:50|12360.1|12359.1|12361.6|12360.6|12362.7|12361.7|12358.6|12357.6|86
1652457480000|2022-05-13 15:58:00|12361.9|12360.9|12364.7|12363.7|12364.7|12363.7|12360.7|12359.7|83
1652457490000|2022-05-13 15:58:10|12365.2|12364.2|12366.4|12365.4|12366.9|12365.9|12363.9|12362.9|147
1652457500000|2022-05-13 15:58:20|12366.5|12365.5|12362.9|12361.9|12367|12366|12362.7|12361.7|125
1652457510000|2022-05-13 15:58:30|12362.7|12361.7|12363.6|12362.6|12364.7|12363.7|12362.1|12361.1|47
1652457520000|2022-05-13 15:58:40|12363.5|12362.5|12362.7|12361.7|12364.5|12363.5|12362.2|12361.2|90
1652457530000|2022-05-13 15:58:50|12362.6|12361.6|12363.1|12362.1|12363.7|12362.7|12360.7|12359.7|79
1652457540000|2022-05-13 15:59:00|12363.2|12362.2|12361.5|12360.5|12364|12363|12360.2|12359.2|99
1652457550000|2022-05-13 15:59:10|12361.6|12360.6|12358.6|12357.6|12361.6|12360.6|12358.1|12357.1|114
1652457560000|2022-05-13 15:59:20|12358.5|12357.5|12356.9|12355.9|12358.9|12357.9|12356.4|12355.4|161
1652457570000|2022-05-13 15:59:30|12357.1|12356.1|12353.5|12352.5|12358.2|12357.2|12352.2|12351.2|129
1652457580000|2022-05-13 15:59:40|12353.4|12352.4|12352.1|12351.1|12354|12353|12351.5|12350.5|100
1652457590000|2022-05-13 15:59:50|12352.2|12351.2|12359.9|12358.9|12361.5|12360.5|12352.2|12351.2|156
1652457600000|2022-05-13 16:00:00|12360.2|12359.2|12357.9|12356.9|12363|12362|12356.6|12355.6|130
1652457610000|2022-05-13 16:00:10|12357.5|12356.5|12357|12356|12359.4|12358.4|12353.6|12352.6|278
1652457620000|2022-05-13 16:00:20|12356.6|12355.6|12357.7|12356.7|12359.5|12358.5|12355.4|12354.4|295
1652457630000|2022-05-13 16:00:30|12357.9|12356.9|12357|12356|12359.1|12358.1|12355.9|12354.9|77
1652457640000|2022-05-13 16:00:40|12357.1|12356.1|12358.9|12357.9|12361.7|12360.7|12356.5|12355.5|109
1652457650000|2022-05-13 16:00:50|12359.4|12358.4|12358.9|12357.9|12360.6|12359.6|12357.9|12356.9|45
1652457660000|2022-05-13 16:01:00|12359.1|12358.1|12363.9|12362.9|12367|12366|12358.9|12357.9|188
1652457670000|2022-05-13 16:01:10|12363.2|12362.2|12366.4|12365.4|12366.5|12365.5|12363.1|12362.1|124
1652457680000|2022-05-13 16:01:20|12366.5|12365.5|12364.6|12363.6|12366.6|12365.6|12363.9|12362.9|98
1652457690000|2022-05-13 16:01:30|12364.4|12363.4|12363.9|12362.9|12364.9|12363.9|12362.9|12361.9|46
1652457700000|2022-05-13 16:01:40|12364|12363|12368.7|12367.7|12368.7|12367.7|12363.5|12362.5|131
1652457710000|2022-05-13 16:01:50|12368.6|12367.6|12367.5|12366.5|12370.2|12369.2|12366.4|12365.4|223
1652457720000|2022-05-13 16:02:00|12367.6|12366.6|12369.9|12368.9|12370.5|12369.5|12367.6|12366.6|160
1652457730000|2022-05-13 16:02:10|12369.6|12368.6|12369.5|12368.5|12369.9|12368.9|12367.9|12366.9|110
1652457740000|2022-05-13 16:02:20|12368.6|12367.6|12369.9|12368.9|12370.5|12369.5|12367.7|12366.7|157
1652457750000|2022-05-13 16:02:30|12370.1|12369.1|12372.6|12371.6|12374.7|12373.7|12369.6|12368.6|395
1652457760000|2022-05-13 16:02:40|12372.9|12371.9|12372.2|12371.2|12372.9|12371.9|12370.2|12369.2|146
1652457770000|2022-05-13 16:02:50|12372|12371|12370.5|12369.5|12373|12372|12370.4|12369.4|69
1652457780000|2022-05-13 16:03:00|12370.9|12369.9|12365.9|12364.9|12372|12371|12365.7|12364.7|164
1652457790000|2022-05-13 16:03:10|12366|12365|12364.9|12363.9|12367.2|12366.2|12361.9|12360.9|227
1652457800000|2022-05-13 16:03:20|12365|12364|12368.9|12367.9|12369.1|12368.1|12364.7|12363.7|134
1652457810000|2022-05-13 16:03:30|12369|12368|12369.7|12368.7|12371.2|12370.2|12369|12368|71
1652457820000|2022-05-13 16:03:40|12369.9|12368.9|12374.5|12373.5|12375|12374|12369.2|12368.2|147
1652457830000|2022-05-13 16:03:50|12374.1|12373.1|12375|12374|12375.7|12374.7|12373.4|12372.4|177
1652457840000|2022-05-13 16:04:00|12375.1|12374.1|12375.1|12374.1|12377|12376|12374.1|12373.1|215
1652457850000|2022-05-13 16:04:10|12375.2|12374.2|12375|12374|12376.5|12375.5|12374.9|12373.9|115
1652457860000|2022-05-13 16:04:20|12375.4|12374.4|12379.2|12378.2|12379.2|12378.2|12375.2|12374.2|178
1652457870000|2022-05-13 16:04:30|12379.5|12378.5|12381.4|12380.4|12382.5|12381.5|12378.7|12377.7|386
1652457880000|2022-05-13 16:04:40|12381|12380|12384.5|12383.5|12384.5|12383.5|12380.7|12379.7|167
1652457890000|2022-05-13 16:04:50|12384.4|12383.4|12382.6|12381.6|12385.1|12384.1|12382.4|12381.4|196
1652457900000|2022-05-13 16:05:00|12382.5|12381.5|12383.6|12382.6|12384.6|12383.6|12382|12381|224
1652457910000|2022-05-13 16:05:10|12383.2|12382.2|12382|12381|12384.9|12383.9|12381.1|12380.1|240
1652457920000|2022-05-13 16:05:20|12381.9|12380.9|12379.4|12378.4|12383.1|12382.1|12377.7|12376.7|209
1652457930000|2022-05-13 16:05:30|12379.5|12378.5|12380.2|12379.2|12380.2|12379.2|12378.1|12377.1|160
1652457940000|2022-05-13 16:05:40|12380.4|12379.4|12384|12383|12384.7|12383.7|12379.6|12378.6|166
1652457950000|2022-05-13 16:05:50|12384.1|12383.1|12387.2|12386.2|12388.4|12387.4|12384|12383|500
1652457960000|2022-05-13 16:06:00|12387.5|12386.5|12392|12391|12392.2|12391.2|12387.4|12386.4|416
1652457970000|2022-05-13 16:06:10|12391.7|12390.7|12390|12389|12394|12393|12389.7|12388.7|264
1652457980000|2022-05-13 16:06:20|12390.1|12389.1|12387.7|12386.7|12390.7|12389.7|12386.9|12385.9|185
1652457990000|2022-05-13 16:06:30|12388|12387|12385.2|12384.2|12389|12388|12385|12384|152
1652458000000|2022-05-13 16:06:40|12384.7|12383.7|12387.2|12386.2|12387.2|12386.2|12383.4|12382.4|140
1652458010000|2022-05-13 16:06:50|12387.4|12386.4|12389.9|12388.9|12390.2|12389.2|12387.1|12386.1|116
1652458020000|2022-05-13 16:07:00|12390.2|12389.2|12387.7|12386.7|12391.5|12390.5|12385.7|12384.7|221
1652458030000|2022-05-13 16:07:10|12387.6|12386.6|12391.4|12390.4|12392.2|12391.2|12387.6|12386.6|240
1652458040000|2022-05-13 16:07:20|12391.5|12390.5|12394|12393|12395.1|12394.1|12391.2|12390.2|175
1652458050000|2022-05-13 16:07:30|12394.2|12393.2|12395.4|12394.4|12396|12395|12394.2|12393.2|291
1652458060000|2022-05-13 16:07:40|12395.5|12394.5|12396.2|12395.2|12397.1|12396.1|12394.4|12393.4|334
1652458070000|2022-05-13 16:07:50|12396.4|12395.4|12399.2|12398.2|12399.5|12398.5|12396|12395|259
1652458080000|2022-05-13 16:08:00|12399.4|12398.4|12397.5|12396.5|12400.5|12399.5|12397|12396|361
1652458090000|2022-05-13 16:08:10|12397.2|12396.2|12395|12394|12397.7|12396.7|12393.2|12392.2|356
1652458100000|2022-05-13 16:08:20|12394.9|12393.9|12395.7|12394.7|12395.7|12394.7|12393|12392|130
1652458110000|2022-05-13 16:08:30|12395.9|12394.9|12398.9|12397.9|12398.9|12397.9|12394.5|12393.5|167
1652458120000|2022-05-13 16:08:40|12399.4|12398.4|12399.2|12398.2|12400.2|12399.2|12398.2|12397.2|145
1652458130000|2022-05-13 16:08:50|12399.1|12398.1|12399.2|12398.2|12399.5|12398.5|12397.7|12396.7|92
1652458140000|2022-05-13 16:09:00|12399.5|12398.5|12401|12400|12402|12401|12398.7|12397.7|213
1652458150000|2022-05-13 16:09:10|12400.9|12399.9|12402|12401|12403|12402|12400.7|12399.7|186
1652458160000|2022-05-13 16:09:20|12401.9|12400.9|12403.7|12402.7|12403.9|12402.9|12401.2|12400.2|181
1652458170000|2022-05-13 16:09:30|12403.9|12402.9|12405.2|12404.2|12405.4|12404.4|12403.2|12402.2|127
1652458180000|2022-05-13 16:09:40|12405|12404|12405|12404|12405.1|12404.1|12402.7|12401.7|178
1652458190000|2022-05-13 16:09:50|12405.1|12404.1|12408.7|12407.7|12409.6|12408.6|12405.1|12404.1|250
1652458200000|2022-05-13 16:10:00|12408.6|12407.6|12411|12410|12411.4|12410.4|12408.5|12407.5|320
1652458210000|2022-05-13 16:10:10|12410.5|12409.5|12409.2|12408.2|12411.5|12410.5|12408.2|12407.2|332
1652458220000|2022-05-13 16:10:20|12409.4|12408.4|12404.2|12403.2|12410.2|12409.2|12404.2|12403.2|231
1652458230000|2022-05-13 16:10:30|12404.5|12403.5|12406.7|12405.7|12408.2|12407.2|12404.4|12403.4|260
1652458240000|2022-05-13 16:10:40|12406.6|12405.6|12404.2|12403.2|12406.6|12405.6|12404.2|12403.2|139
1652458250000|2022-05-13 16:10:50|12404.1|12403.1|12405.1|12404.1|12405.5|12404.5|12401.7|12400.7|301
1652458260000|2022-05-13 16:11:00|12405|12404|12402.7|12401.7|12405|12404|12400.5|12399.5|322
1652458270000|2022-05-13 16:11:10|12403|12402|12402|12401|12404.2|12403.2|12401.9|12400.9|177
1652458280000|2022-05-13 16:11:20|12401.7|12400.7|12402.1|12401.1|12402.6|12401.6|12400.7|12399.7|192
1652458290000|2022-05-13 16:11:30|12402|12401|12403|12402|12403.7|12402.7|12401.6|12400.6|100
1652458300000|2022-05-13 16:11:40|12402.9|12401.9|12403.7|12402.7|12404.1|12403.1|12402.1|12401.1|107
1652458310000|2022-05-13 16:11:50|12403.9|12402.9|12407.7|12406.7|12408.5|12407.5|12403.9|12402.9|299
1652458320000|2022-05-13 16:12:00|12408|12407|12412.7|12411.7|12412.7|12411.7|12407.9|12406.9|274
1652458330000|2022-05-13 16:12:10|12412.9|12411.9|12417.9|12416.9|12418.2|12417.2|12412.5|12411.5|484
1652458340000|2022-05-13 16:12:20|12418|12417|12418.2|12417.2|12418.2|12417.2|12417.1|12416.1|275
1652458350000|2022-05-13 16:12:30|12418.4|12417.4|12421|12420|12421.7|12420.7|12418.2|12417.2|327
1652458360000|2022-05-13 16:12:40|12420.9|12419.9|12422.1|12421.1|12422.4|12421.4|12420.1|12419.1|258
1652458370000|2022-05-13 16:12:50|12421.7|12420.7|12422.7|12421.7|12423.1|12422.1|12421.2|12420.2|210
1652458380000|2022-05-13 16:13:00|12422.6|12421.6|12427.2|12426.2|12428.2|12427.2|12422.5|12421.5|547
1652458390000|2022-05-13 16:13:10|12427.4|12426.4|12428.5|12427.5|12429|12428|12427.2|12426.2|334
1652458400000|2022-05-13 16:13:20|12428.2|12427.2|12427.7|12426.7|12429|12428|12425.7|12424.7|379
1652458410000|2022-05-13 16:13:30|12427.4|12426.4|12427.5|12426.5|12428.2|12427.2|12426.1|12425.1|172
1652458420000|2022-05-13 16:13:40|12427.7|12426.7|12428.2|12427.2|12428.2|12427.2|12425.7|12424.7|258
1652458430000|2022-05-13 16:13:50|12428.1|12427.1|12427.7|12426.7|12428.5|12427.5|12426.2|12425.2|115
1652458440000|2022-05-13 16:14:00|12428|12427|12428|12427|12430.2|12429.2|12427.9|12426.9|297
1652458450000|2022-05-13 16:14:10|12428.2|12427.2|12429.9|12428.9|12429.9|12428.9|12427.6|12426.6|192
1652458460000|2022-05-13 16:14:20|12429.5|12428.5|12428.7|12427.7|12429.5|12428.5|12426.4|12425.4|230
1652458470000|2022-05-13 16:14:30|12428.5|12427.5|12427.2|12426.2|12428.7|12427.7|12425.5|12424.5|230
1652458480000|2022-05-13 16:14:40|12427.1|12426.1|12425.7|12424.7|12428|12427|12425.4|12424.4|163
1652458490000|2022-05-13 16:14:50|12425.5|12424.5|12423.1|12422.1|12425.5|12424.5|12423|12422|175
1652458500000|2022-05-13 16:15:00|12423.2|12422.2|12421.2|12420.2|12424.7|12423.7|12421|12420|254
1652458510000|2022-05-13 16:15:10|12421.1|12420.1|12423|12422|12423|12422|12419.5|12418.5|407
1652458520000|2022-05-13 16:15:20|12422.7|12421.7|12421.5|12420.5|12424.5|12423.5|12420.5|12419.5|240
1652458530000|2022-05-13 16:15:30|12421.6|12420.6|12424|12423|12424.5|12423.5|12421|12420|147
1652458540000|2022-05-13 16:15:40|12423.9|12422.9|12424|12423|12424.9|12423.9|12422|12421|145
1652458550000|2022-05-13 16:15:50|12423.9|12422.9|12423.7|12422.7|12424.1|12423.1|12422|12421|87
1652458560000|2022-05-13 16:16:00|12423.6|12422.6|12426.4|12425.4|12427.1|12426.1|12423.5|12422.5|170
1652458570000|2022-05-13 16:16:10|12426.5|12425.5|12427.2|12426.2|12428.2|12427.2|12426|12425|141
1652458580000|2022-05-13 16:16:20|12427|12426|12424.6|12423.6|12427|12426|12423.2|12422.2|153
1652458590000|2022-05-13 16:16:30|12424.7|12423.7|12426|12425|12426.4|12425.4|12423|12422|73
1652458600000|2022-05-13 16:16:40|12425.7|12424.7|12426.5|12425.5|12427.4|12426.4|12425.4|12424.4|92
1652458610000|2022-05-13 16:16:50|12426|12425|12424|12423|12427|12426|12424|12423|80
1652458620000|2022-05-13 16:17:00|12424.5|12423.5|12423.4|12422.4|12424.5|12423.5|12422.1|12421.1|176
1652458630000|2022-05-13 16:17:10|12423|12422|12425|12424|12426.2|12425.2|12422.6|12421.6|103
1652458640000|2022-05-13 16:17:20|12425.1|12424.1|12423.2|12422.2|12425.5|12424.5|12422.2|12421.2|136
1652458650000|2022-05-13 16:17:30|12423.5|12422.5|12424.7|12423.7|12425.2|12424.2|12422.5|12421.5|144
1652458660000|2022-05-13 16:17:40|12424.5|12423.5|12424.5|12423.5|12426.2|12425.2|12424|12423|110
1652458670000|2022-05-13 16:17:50|12424.2|12423.2|12422|12421|12424.2|12423.2|12421.7|12420.7|115
1652458680000|2022-05-13 16:18:00|12422.1|12421.1|12419.9|12418.9|12422.1|12421.1|12419.7|12418.7|220
1652458690000|2022-05-13 16:18:10|12419.7|12418.7|12421|12420|12422.7|12421.7|12419.2|12418.2|245
1652458700000|2022-05-13 16:18:20|12421.7|12420.7|12419.7|12418.7|12422.1|12421.1|12419|12418|172
1652458710000|2022-05-13 16:18:30|12420|12419|12418|12417|12420|12419|12416.7|12415.7|209
1652458720000|2022-05-13 16:18:40|12417.7|12416.7|12416.1|12415.1|12418.2|12417.2|12415.5|12414.5|191
1652458730000|2022-05-13 16:18:50|12416|12415|12415.5|12414.5|12417.7|12416.7|12414.7|12413.7|170
1652458740000|2022-05-13 16:19:00|12415.4|12414.4|12411|12410|12415.6|12414.6|12410.5|12409.5|378
1652458750000|2022-05-13 16:19:10|12410.9|12409.9|12412.2|12411.2|12413.5|12412.5|12410|12409|309
1652458760000|2022-05-13 16:19:20|12412.1|12411.1|12410.6|12409.6|12412.2|12411.2|12410.1|12409.1|101
1652458770000|2022-05-13 16:19:30|12410.5|12409.5|12409.4|12408.4|12411|12410|12409.4|12408.4|171
1652458780000|2022-05-13 16:19:40|12409.5|12408.5|12409|12408|12410.1|12409.1|12408|12407|147
1652458790000|2022-05-13 16:19:50|12409.1|12408.1|12407.7|12406.7|12410.5|12409.5|12407.5|12406.5|232
1652458800000|2022-05-13 16:20:00|12407.6|12406.6|12408.5|12407.5|12409.2|12408.2|12406.2|12405.2|238
1652458810000|2022-05-13 16:20:10|12408.2|12407.2|12413|12412|12413.2|12412.2|12407.4|12406.4|317
1652458820000|2022-05-13 16:20:20|12412.5|12411.5|12407|12406|12412.5|12411.5|12406.5|12405.5|161
1652458830000|2022-05-13 16:20:30|12408|12407|12408|12407|12408.6|12407.6|12406.4|12405.4|122
1652458840000|2022-05-13 16:20:40|12408.1|12407.1|12407.5|12406.5|12408.2|12407.2|12406.1|12405.1|137
1652458850000|2022-05-13 16:20:50|12408.1|12407.1|12407.7|12406.7|12408.6|12407.6|12406.6|12405.6|87
1652458860000|2022-05-13 16:21:00|12408|12407|12406.5|12405.5|12408|12407|12405.6|12404.6|107
1652458870000|2022-05-13 16:21:10|12406.6|12405.6|12406.2|12405.2|12410|12409|12405|12404|179
1652458880000|2022-05-13 16:21:20|12406.1|12405.1|12403.7|12402.7|12406.1|12405.1|12400.2|12399.2|345
1652458890000|2022-05-13 16:21:30|12404.5|12403.5|12400.2|12399.2|12404.7|12403.7|12396.2|12395.2|320
1652458900000|2022-05-13 16:21:40|12400.1|12399.1|12400.5|12399.5|12401.1|12400.1|12398.7|12397.7|170
1652458910000|2022-05-13 16:21:50|12400.6|12399.6|12402.7|12401.7|12404|12403|12400.2|12399.2|162
1652458920000|2022-05-13 16:22:00|12402.9|12401.9|12399.7|12398.7|12404.7|12403.7|12398.7|12397.7|158
1652458930000|2022-05-13 16:22:10|12399.6|12398.6|12399.1|12398.1|12400.7|12399.7|12398.5|12397.5|100
1652458940000|2022-05-13 16:22:20|12399|12398|12400.7|12399.7|12401|12400|12397.2|12396.2|156
1652458950000|2022-05-13 16:22:30|12400.6|12399.6|12401.1|12400.1|12402.6|12401.6|12400|12399|97
1652458960000|2022-05-13 16:22:40|12401.2|12400.2|12400|12399|12403.2|12402.2|12399.4|12398.4|142
1652458970000|2022-05-13 16:22:50|12400.2|12399.2|12399.2|12398.2|12400.2|12399.2|12397.1|12396.1|159
1652458980000|2022-05-13 16:23:00|12399.7|12398.7|12399.6|12398.6|12400.7|12399.7|12397.7|12396.7|98
1652458990000|2022-05-13 16:23:10|12399.7|12398.7|12398.9|12397.9|12401.5|12400.5|12398.5|12397.5|81
1652459000000|2022-05-13 16:23:20|12399|12398|12401|12400|12403.5|12402.5|12399|12398|105
1652459010000|2022-05-13 16:23:30|12401.2|12400.2|12402.2|12401.2|12403.4|12402.4|12401.2|12400.2|145
1652459020000|2022-05-13 16:23:40|12402.4|12401.4|12398.5|12397.5|12402.9|12401.9|12398.2|12397.2|60
1652459030000|2022-05-13 16:23:50|12398.6|12397.6|12394.1|12393.1|12398.7|12397.7|12393.1|12392.1|309
1652459040000|2022-05-13 16:24:00|12394.5|12393.5|12398.9|12397.9|12399.1|12398.1|12394.4|12393.4|112
1652459050000|2022-05-13 16:24:10|12398.5|12397.5|12400.5|12399.5|12401.4|12400.4|12398.1|12397.1|118
1652459060000|2022-05-13 16:24:20|12399.9|12398.9|12399.1|12398.1|12402.4|12401.4|12395.4|12394.4|260
1652459070000|2022-05-13 16:24:30|12399|12398|12398.9|12397.9|12400.5|12399.5|12397|12396|68
1652459080000|2022-05-13 16:24:40|12398.7|12397.7|12401.5|12400.5|12401.9|12400.9|12398.4|12397.4|116
1652459090000|2022-05-13 16:24:50|12401.4|12400.4|12402.5|12401.5|12402.5|12401.5|12401|12400|60
1652459100000|2022-05-13 16:25:00|12402.6|12401.6|12396|12395|12403.4|12402.4|12395.6|12394.6|184
1652459110000|2022-05-13 16:25:10|12396.2|12395.2|12388.5|12387.5|12396.6|12395.6|12388|12387|431
1652459120000|2022-05-13 16:25:20|12388.6|12387.6|12388.1|12387.1|12388.7|12387.7|12383.5|12382.5|456
1652459130000|2022-05-13 16:25:30|12387.9|12386.9|12390.4|12389.4|12391|12390|12386.1|12385.1|152
1652459140000|2022-05-13 16:25:40|12390.5|12389.5|12386.2|12385.2|12390.5|12389.5|12386|12385|66
1652459150000|2022-05-13 16:25:50|12386.4|12385.4|12389.4|12388.4|12390.4|12389.4|12386|12385|77
1652459160000|2022-05-13 16:26:00|12389.5|12388.5|12388.4|12387.4|12392.7|12391.7|12388.1|12387.1|111
1652459170000|2022-05-13 16:26:10|12388.2|12387.2|12386.9|12385.9|12388.2|12387.2|12384.6|12383.6|134
1652459180000|2022-05-13 16:26:20|12386.7|12385.7|12382.7|12381.7|12386.7|12385.7|12382.2|12381.2|185
1652459190000|2022-05-13 16:26:30|12383|12382|12384.5|12383.5|12384.6|12383.6|12382.2|12381.2|81
1652459200000|2022-05-13 16:26:40|12384.4|12383.4|12387.9|12386.9|12388.2|12387.2|12384.4|12383.4|88
1652459210000|2022-05-13 16:26:50|12388|12387|12384.9|12383.9|12388|12387|12384.9|12383.9|61
1652459220000|2022-05-13 16:27:00|12385.1|12384.1|12385.4|12384.4|12386.1|12385.1|12383.5|12382.5|97
1652459230000|2022-05-13 16:27:10|12385.5|12384.5|12385|12384|12386.2|12385.2|12383.9|12382.9|258
1652459240000|2022-05-13 16:27:20|12384.9|12383.9|12383.9|12382.9|12385.4|12384.4|12382.9|12381.9|77
1652459250000|2022-05-13 16:27:30|12383.7|12382.7|12381.4|12380.4|12383.9|12382.9|12380.2|12379.2|125
1652459260000|2022-05-13 16:27:40|12381.5|12380.5|12381.1|12380.1|12382.2|12381.2|12380.5|12379.5|61
1652459270000|2022-05-13 16:27:50|12381.2|12380.2|12384|12383|12385.2|12384.2|12380.4|12379.4|127
1652459280000|2022-05-13 16:28:00|12384.6|12383.6|12387.1|12386.1|12388.5|12387.5|12384.6|12383.6|135
1652459290000|2022-05-13 16:28:10|12387.2|12386.2|12390.9|12389.9|12391.9|12390.9|12387.1|12386.1|147
1652459300000|2022-05-13 16:28:20|12391|12390|12397.6|12396.6|12397.6|12396.6|12391|12390|202
1652459310000|2022-05-13 16:28:30|12398|12397|12394.2|12393.2|12398.2|12397.2|12393.5|12392.5|169
1652459320000|2022-05-13 16:28:40|12394.1|12393.1|12391.5|12390.5|12394.5|12393.5|12390.5|12389.5|145
1652459330000|2022-05-13 16:28:50|12391.7|12390.7|12394.9|12393.9|12395.2|12394.2|12391.5|12390.5|190
1652459340000|2022-05-13 16:29:00|12395|12394|12396.5|12395.5|12397.6|12396.6|12394.9|12393.9|107
1652459350000|2022-05-13 16:29:10|12396.4|12395.4|12397.6|12396.6|12397.9|12396.9|12395|12394|126
1652459360000|2022-05-13 16:29:20|12397.7|12396.7|12394.7|12393.7|12398.1|12397.1|12394|12393|81
1652459370000|2022-05-13 16:29:30|12395.2|12394.2|12396.5|12395.5|12396.6|12395.6|12394|12393|78
1652459380000|2022-05-13 16:29:40|12396.4|12395.4|12395.9|12394.9|12397.5|12396.5|12395.7|12394.7|59
1652459390000|2022-05-13 16:29:50|12396|12395|12396.4|12395.4|12398|12397|12395.7|12394.7|102
1652459400000|2022-05-13 16:30:00|12396.5|12395.5|12400.1|12399.1|12400.1|12399.1|12396.5|12395.5|172
1652459410000|2022-05-13 16:30:10|12400|12399|12401.7|12400.7|12402.7|12401.7|12399.1|12398.1|123
1652459420000|2022-05-13 16:30:20|12401.9|12400.9|12403|12402|12404.7|12403.7|12401.1|12400.1|187
1652459430000|2022-05-13 16:30:30|12402.2|12401.2|12401.4|12400.4|12402.5|12401.5|12400|12399|120
1652459440000|2022-05-13 16:30:40|12401.5|12400.5|12401.2|12400.2|12402.5|12401.5|12400.2|12399.2|110
1652459450000|2022-05-13 16:30:50|12401.4|12400.4|12404.6|12403.6|12404.6|12403.6|12401.2|12400.2|111
1652459460000|2022-05-13 16:31:00|12404.5|12403.5|12403.5|12402.5|12406.1|12405.1|12402.1|12401.1|165
1652459470000|2022-05-13 16:31:10|12403.6|12402.6|12403.6|12402.6|12406.5|12405.5|12399.5|12398.5|207
1652459480000|2022-05-13 16:31:20|12403.4|12402.4|12405.5|12404.5|12405.7|12404.7|12403|12402|104
1652459490000|2022-05-13 16:31:30|12405.1|12404.1|12409.1|12408.1|12409.4|12408.4|12404.7|12403.7|228
1652459500000|2022-05-13 16:31:40|12409.2|12408.2|12409.1|12408.1|12409.7|12408.7|12407.7|12406.7|191
1652459510000|2022-05-13 16:31:50|12409|12408|12409.4|12408.4|12409.6|12408.6|12407|12406|120
1652459520000|2022-05-13 16:32:00|12409.2|12408.2|12410.5|12409.5|12411.2|12410.2|12409|12408|98
1652459530000|2022-05-13 16:32:10|12410.6|12409.6|12408|12407|12411.4|12410.4|12408|12407|132
1652459540000|2022-05-13 16:32:20|12407.9|12406.9|12408.9|12407.9|12408.9|12407.9|12405.1|12404.1|203
1652459550000|2022-05-13 16:32:30|12408.7|12407.7|12410.4|12409.4|12410.9|12409.9|12407.9|12406.9|123
1652459560000|2022-05-13 16:32:40|12410.5|12409.5|12408.7|12407.7|12411|12410|12408.1|12407.1|103
1652459570000|2022-05-13 16:32:50|12409.1|12408.1|12411.2|12410.2|12412.2|12411.2|12408.1|12407.1|118
1652459580000|2022-05-13 16:33:00|12411.4|12410.4|12411.9|12410.9|12413.5|12412.5|12411.2|12410.2|135
1652459590000|2022-05-13 16:33:10|12412|12411|12412.5|12411.5|12412.7|12411.7|12411.1|12410.1|109
1652459600000|2022-05-13 16:33:20|12412.2|12411.2|12415.2|12414.2|12416|12415|12412.2|12411.2|208
1652459610000|2022-05-13 16:33:30|12415.1|12414.1|12413.5|12412.5|12415.4|12414.4|12413|12412|240
1652459620000|2022-05-13 16:33:40|12413.4|12412.4|12409.4|12408.4|12413.7|12412.7|12408|12407|152
1652459630000|2022-05-13 16:33:50|12409.5|12408.5|12409.6|12408.6|12411.5|12410.5|12409.2|12408.2|77
1652459640000|2022-05-13 16:34:00|12409.7|12408.7|12409.7|12408.7|12410|12409|12407.6|12406.6|239
1652459650000|2022-05-13 16:34:10|12409.2|12408.2|12407.5|12406.5|12409.2|12408.2|12406.9|12405.9|133
1652459660000|2022-05-13 16:34:20|12407.6|12406.6|12405.4|12404.4|12407.9|12406.9|12404.5|12403.5|179
1652459670000|2022-05-13 16:34:30|12405.1|12404.1|12409.6|12408.6|12410.1|12409.1|12405.1|12404.1|170
1652459680000|2022-05-13 16:34:40|12409.5|12408.5|12408.9|12407.9|12412.2|12411.2|12408.6|12407.6|199
1652459690000|2022-05-13 16:34:50|12408.7|12407.7|12406.2|12405.2|12408.7|12407.7|12406|12405|97
1652459700000|2022-05-13 16:35:00|12406.4|12405.4|12408.2|12407.2|12408.7|12407.7|12404.6|12403.6|150
1652459710000|2022-05-13 16:35:10|12408.4|12407.4|12410.6|12409.6|12410.6|12409.6|12405.6|12404.6|104
1652459720000|2022-05-13 16:35:20|12410.4|12409.4|12406.9|12405.9|12410.4|12409.4|12405.2|12404.2|92
1652459730000|2022-05-13 16:35:30|12406.7|12405.7|12406.2|12405.2|12408.5|12407.5|12405.6|12404.6|32
1652459740000|2022-05-13 16:35:40|12406.4|12405.4|12410.2|12409.2|12411.6|12410.6|12406.2|12405.2|134
1652459750000|2022-05-13 16:35:50|12410.1|12409.1|12406.6|12405.6|12411.2|12410.2|12406|12405|87
1652459760000|2022-05-13 16:36:00|12406.5|12405.5|12407.9|12406.9|12408.9|12407.9|12406.5|12405.5|70
1652459770000|2022-05-13 16:36:10|12408.9|12407.9|12408.5|12407.5|12409.7|12408.7|12408.4|12407.4|48
1652459780000|2022-05-13 16:36:20|12408.7|12407.7|12408.2|12407.2|12409|12408|12406.2|12405.2|79
1652459790000|2022-05-13 16:36:30|12408.4|12407.4|12409.1|12408.1|12410.7|12409.7|12407.5|12406.5|62
1652459800000|2022-05-13 16:36:40|12409|12408|12410.7|12409.7|12413|12412|12408.4|12407.4|195
1652459810000|2022-05-13 16:36:50|12410.9|12409.9|12408|12407|12411.4|12410.4|12408|12407|103
1652459820000|2022-05-13 16:37:00|12408.1|12407.1|12409.7|12408.7|12410.6|12409.6|12408.1|12407.1|63
1652459830000|2022-05-13 16:37:10|12410.1|12409.1|12410.7|12409.7|12410.9|12409.9|12409.2|12408.2|65
1652459840000|2022-05-13 16:37:20|12411|12410|12410.2|12409.2|12411.9|12410.9|12409.9|12408.9|79
1652459850000|2022-05-13 16:37:30|12410|12409|12409.4|12408.4|12410.7|12409.7|12409|12408|51
1652459860000|2022-05-13 16:37:40|12409.2|12408.2|12406.9|12405.9|12409.5|12408.5|12404.7|12403.7|128
1652459870000|2022-05-13 16:37:50|12406.6|12405.6|12407.2|12406.2|12407.9|12406.9|12403.2|12402.2|176
1652459880000|2022-05-13 16:38:00|12407.5|12406.5|12407.9|12406.9|12408.2|12407.2|12406|12405|92
1652459890000|2022-05-13 16:38:10|12408|12407|12409.4|12408.4|12410.5|12409.5|12407.6|12406.6|124
1652459900000|2022-05-13 16:38:20|12409.2|12408.2|12405.6|12404.6|12409.5|12408.5|12405.6|12404.6|146
1652459910000|2022-05-13 16:38:30|12405.2|12404.2|12406.2|12405.2|12407.5|12406.5|12404.9|12403.9|64
1652459920000|2022-05-13 16:38:40|12406|12405|12409.1|12408.1|12409.2|12408.2|12404.9|12403.9|130
1652459930000|2022-05-13 16:38:50|12409|12408|12409.9|12408.9|12410.2|12409.2|12407.5|12406.5|86
1652459940000|2022-05-13 16:39:00|12410|12409|12410.2|12409.2|12412|12411|12409.1|12408.1|116
1652459950000|2022-05-13 16:39:10|12410.1|12409.1|12410.4|12409.4|12410.5|12409.5|12408.1|12407.1|94
1652459960000|2022-05-13 16:39:20|12410.1|12409.1|12413.5|12412.5|12413.7|12412.7|12409.1|12408.1|116
1652459970000|2022-05-13 16:39:30|12413.6|12412.6|12411.1|12410.1|12414.1|12413.1|12410.2|12409.2|121
1652459980000|2022-05-13 16:39:40|12411|12410|12411.7|12410.7|12412.5|12411.5|12409.5|12408.5|81
1652459990000|2022-05-13 16:39:50|12411.6|12410.6|12412.7|12411.7|12415.5|12414.5|12411.6|12410.6|255
1652460000000|2022-05-13 16:40:00|12413.2|12412.2|12414.2|12413.2|12415.1|12414.1|12412.5|12411.5|107
1652460010000|2022-05-13 16:40:10|12413.8|12412.8|12413.7|12412.7|12414.7|12413.7|12412.6|12411.6|69
1652460020000|2022-05-13 16:40:20|12413.6|12412.6|12414.7|12413.7|12414.7|12413.7|12411.2|12410.2|68
1652460030000|2022-05-13 16:40:30|12414.8|12413.8|12417.1|12416.1|12417.1|12416.1|12414.2|12413.2|99
1652460040000|2022-05-13 16:40:40|12417.2|12416.2|12418.2|12417.2|12421.5|12420.5|12417.2|12416.2|317
1652460050000|2022-05-13 16:40:50|12418.3|12417.3|12417.6|12416.6|12418.3|12417.3|12415.8|12414.8|104
1652460060000|2022-05-13 16:41:00|12417.7|12416.7|12420|12419|12421.2|12420.2|12416.7|12415.7|121
1652460070000|2022-05-13 16:41:10|12419.8|12418.8|12421.2|12420.2|12421.5|12420.5|12418.5|12417.5|129
1652460080000|2022-05-13 16:41:20|12421.3|12420.3|12423.2|12422.2|12423.2|12422.2|12420.3|12419.3|118
1652460090000|2022-05-13 16:41:30|12423.3|12422.3|12423.1|12422.1|12424.2|12423.2|12422.6|12421.6|198
1652460100000|2022-05-13 16:41:40|12423|12422|12421.5|12420.5|12423.7|12422.7|12421.5|12420.5|90
1652460110000|2022-05-13 16:41:50|12421.6|12420.6|12423.2|12422.2|12423.2|12422.2|12419.8|12418.8|127
1652460120000|2022-05-13 16:42:00|12423.3|12422.3|12421.8|12420.8|12424|12423|12421.7|12420.7|128
1652460130000|2022-05-13 16:42:10|12422.1|12421.1|12422.2|12421.2|12423.2|12422.2|12421|12420|181
1652460140000|2022-05-13 16:42:20|12422.1|12421.1|12420.5|12419.5|12422.3|12421.3|12420.5|12419.5|93
1652460150000|2022-05-13 16:42:30|12420.2|12419.2|12421|12420|12421.5|12420.5|12419.2|12418.2|84
1652460160000|2022-05-13 16:42:40|12420.7|12419.7|12422.1|12421.1|12423.7|12422.7|12420.3|12419.3|132
1652460170000|2022-05-13 16:42:50|12422|12421|12422.5|12421.5|12423.2|12422.2|12422|12421|39
1652460180000|2022-05-13 16:43:00|12422.7|12421.7|12423.7|12422.7|12424.2|12423.2|12421.5|12420.5|111
1652460190000|2022-05-13 16:43:10|12423.8|12422.8|12422.7|12421.7|12424.7|12423.7|12422.2|12421.2|89
1652460200000|2022-05-13 16:43:20|12422.6|12421.6|12422.6|12421.6|12423.7|12422.7|12422.2|12421.2|61
1652460210000|2022-05-13 16:43:30|12422.7|12421.7|12418.5|12417.5|12423|12422|12418.3|12417.3|171
1652460220000|2022-05-13 16:43:40|12418.2|12417.2|12420.1|12419.1|12420.1|12419.1|12416.5|12415.5|201
1652460230000|2022-05-13 16:43:50|12420.2|12419.2|12419|12418|12421.1|12420.1|12418.5|12417.5|106
1652460240000|2022-05-13 16:44:00|12419.1|12418.1|12421.1|12420.1|12422.3|12421.3|12418.2|12417.2|140
1652460250000|2022-05-13 16:44:10|12421|12420|12420.3|12419.3|12422|12421|12420|12419|55
1652460260000|2022-05-13 16:44:20|12420.5|12419.5|12414.5|12413.5|12420.5|12419.5|12414.5|12413.5|146
1652460270000|2022-05-13 16:44:30|12414.8|12413.8|12415.8|12414.8|12416.2|12415.2|12412.7|12411.7|144
1652460280000|2022-05-13 16:44:40|12416|12415|12413.2|12412.2|12416.1|12415.1|12413|12412|99
1652460290000|2022-05-13 16:44:50|12414|12413|12411|12410|12414|12413|12409.5|12408.5|240
1652460300000|2022-05-13 16:45:00|12411.1|12410.1|12405.2|12404.2|12411.1|12410.1|12405.1|12404.1|262
1652460310000|2022-05-13 16:45:10|12405.6|12404.6|12402.7|12401.7|12408.2|12407.2|12402.7|12401.7|269
1652460320000|2022-05-13 16:45:20|12402.3|12401.3|12401.5|12400.5|12404.8|12403.8|12401|12400|366
1652460330000|2022-05-13 16:45:30|12401.3|12400.3|12399.7|12398.7|12401.5|12400.5|12396.7|12395.7|460
1652460340000|2022-05-13 16:45:40|12399.5|12398.5|12396.1|12395.1|12400.2|12399.2|12395.7|12394.7|178
1652460350000|2022-05-13 16:45:50|12396.2|12395.2|12398.2|12397.2|12402|12401|12395.6|12394.6|194
1652460360000|2022-05-13 16:46:00|12398.7|12397.7|12405.6|12404.6|12405.7|12404.7|12398.6|12397.6|140
1652460370000|2022-05-13 16:46:10|12405.7|12404.7|12406.1|12405.1|12408.5|12407.5|12405|12404|139
1652460380000|2022-05-13 16:46:20|12406.2|12405.2|12407.2|12406.2|12407.6|12406.6|12405.2|12404.2|115
1652460390000|2022-05-13 16:46:30|12407.5|12406.5|12410.3|12409.3|12412|12411|12407.2|12406.2|140
1652460400000|2022-05-13 16:46:40|12410.2|12409.2|12409.5|12408.5|12410.6|12409.6|12407.7|12406.7|86
1652460410000|2022-05-13 16:46:50|12409.3|12408.3|12403.6|12402.6|12409.5|12408.5|12403.1|12402.1|124
1652460420000|2022-05-13 16:47:00|12403.5|12402.5|12400.7|12399.7|12404.8|12403.8|12400.2|12399.2|72
1652460430000|2022-05-13 16:47:10|12400.6|12399.6|12396.7|12395.7|12400.8|12399.8|12396.7|12395.7|142
1652460440000|2022-05-13 16:47:20|12396.5|12395.5|12400.2|12399.2|12400.6|12399.6|12396|12395|154
1652460450000|2022-05-13 16:47:30|12400.6|12399.6|12400.6|12399.6|12403.3|12402.3|12399.7|12398.7|77
1652460460000|2022-05-13 16:47:40|12400.5|12399.5|12396.8|12395.8|12400.7|12399.7|12396.1|12395.1|90
1652460470000|2022-05-13 16:47:50|12397|12396|12396.5|12395.5|12397.6|12396.6|12394.2|12393.2|169
1652460480000|2022-05-13 16:48:00|12396.3|12395.3|12398.8|12397.8|12400.8|12399.8|12395|12394|142
1652460490000|2022-05-13 16:48:10|12399|12398|12400|12399|12401.3|12400.3|12398.2|12397.2|51
1652460500000|2022-05-13 16:48:20|12399.8|12398.8|12400.2|12399.2|12400.7|12399.7|12399.2|12398.2|63
1652460510000|2022-05-13 16:48:30|12400.5|12399.5|12398.8|12397.8|12400.8|12399.8|12398|12397|106
1652460520000|2022-05-13 16:48:40|12398.7|12397.7|12397.5|12396.5|12398.8|12397.8|12397|12396|51
1652460530000|2022-05-13 16:48:50|12397.6|12396.6|12396.3|12395.3|12398.5|12397.5|12395.7|12394.7|92
1652460540000|2022-05-13 16:49:00|12396.2|12395.2|12395.6|12394.6|12397.3|12396.3|12394.7|12393.7|108
1652460550000|2022-05-13 16:49:10|12395.8|12394.8|12391.2|12390.2|12395.8|12394.8|12391|12390|157
1652460560000|2022-05-13 16:49:20|12391.3|12390.3|12393.7|12392.7|12395|12394|12389|12388|195
1652460570000|2022-05-13 16:49:30|12393.8|12392.8|12388.2|12387.2|12394.1|12393.1|12387.7|12386.7|124
1652460580000|2022-05-13 16:49:40|12388.7|12387.7|12392.6|12391.6|12393.1|12392.1|12388.2|12387.2|92
1652460590000|2022-05-13 16:49:50|12392.5|12391.5|12391.1|12390.1|12393.7|12392.7|12390.6|12389.6|58
1652460600000|2022-05-13 16:50:00|12391|12390|12384.2|12383.2|12391.2|12390.2|12384.1|12383.1|199
1652460610000|2022-05-13 16:50:10|12383.6|12382.6|12374.5|12373.5|12383.7|12382.7|12374.5|12373.5|467
1652460620000|2022-05-13 16:50:20|12374.8|12373.8|12372.2|12371.2|12374.8|12373.8|12370.5|12369.5|362
1652460630000|2022-05-13 16:50:30|12372|12371|12367.2|12366.2|12372.2|12371.2|12366.6|12365.6|318
1652460640000|2022-05-13 16:50:40|12367.1|12366.1|12367.3|12366.3|12369.3|12368.3|12366.2|12365.2|231
1652460650000|2022-05-13 16:50:50|12367.5|12366.5|12367.1|12366.1|12367.8|12366.8|12362.2|12361.2|299
1652460660000|2022-05-13 16:51:00|12367.2|12366.2|12363.5|12362.5|12367.6|12366.6|12362.5|12361.5|164
1652460670000|2022-05-13 16:51:10|12363.6|12362.6|12364.6|12363.6|12365.7|12364.7|12361.1|12360.1|202
1652460680000|2022-05-13 16:51:20|12364.5|12363.5|12360.5|12359.5|12367.1|12366.1|12360.2|12359.2|284
1652460690000|2022-05-13 16:51:30|12360.3|12359.3|12363.6|12362.6|12364.3|12363.3|12357.6|12356.6|279
1652460700000|2022-05-13 16:51:40|12363.8|12362.8|12361.6|12360.6|12363.8|12362.8|12361.2|12360.2|186
1652460710000|2022-05-13 16:51:50|12361.8|12360.8|12358.6|12357.6|12362.6|12361.6|12358.3|12357.3|170
1652460720000|2022-05-13 16:52:00|12358.3|12357.3|12351.6|12350.6|12358.3|12357.3|12351.1|12350.1|386
1652460730000|2022-05-13 16:52:10|12351.7|12350.7|12349.6|12348.6|12351.8|12350.8|12349.2|12348.2|239
1652460740000|2022-05-13 16:52:20|12349.5|12348.5|12348.3|12347.3|12351.3|12350.3|12347.5|12346.5|219
1652460750000|2022-05-13 16:52:30|12348.8|12347.8|12345.7|12344.7|12349|12348|12344.1|12343.1|239
1652460760000|2022-05-13 16:52:40|12346.7|12345.7|12347.7|12346.7|12348.6|12347.6|12346.2|12345.2|233
1652460770000|2022-05-13 16:52:50|12347.6|12346.6|12349.3|12348.3|12350.2|12349.2|12346.7|12345.7|149
1652460780000|2022-05-13 16:53:00|12350.2|12349.2|12356|12355|12357|12356|12349|12348|294
1652460790000|2022-05-13 16:53:10|12355.8|12354.8|12362.1|12361.1|12363.2|12362.2|12355.6|12354.6|446
1652460800000|2022-05-13 16:53:20|12362|12361|12364|12363|12366|12365|12361.8|12360.8|282
1652460810000|2022-05-13 16:53:30|12364.1|12363.1|12363.1|12362.1|12365.3|12364.3|12362.5|12361.5|117
1652460820000|2022-05-13 16:53:40|12362.5|12361.5|12363.7|12362.7|12363.7|12362.7|12360.1|12359.1|142
1652460830000|2022-05-13 16:53:50|12363.5|12362.5|12362.7|12361.7|12363.8|12362.8|12361.2|12360.2|78
1652460840000|2022-05-13 16:54:00|12363.3|12362.3|12358.1|12357.1|12363.8|12362.8|12357.5|12356.5|154
1652460850000|2022-05-13 16:54:10|12358|12357|12361.2|12360.2|12361.6|12360.6|12357.5|12356.5|134
1652460860000|2022-05-13 16:54:20|12361.5|12360.5|12365.5|12364.5|12365.6|12364.6|12360.8|12359.8|123
1652460870000|2022-05-13 16:54:30|12366|12365|12367.1|12366.1|12367.3|12366.3|12365.2|12364.2|180
1652460880000|2022-05-13 16:54:40|12367.3|12366.3|12366.8|12365.8|12367.7|12366.7|12366.1|12365.1|88
1652460890000|2022-05-13 16:54:50|12366.7|12365.7|12366.1|12365.1|12367.5|12366.5|12363.8|12362.8|174
1652460900000|2022-05-13 16:55:00|12367.2|12366.2|12366.7|12365.7|12367.7|12366.7|12365.5|12364.5|53
1652460910000|2022-05-13 16:55:10|12367.6|12366.6|12371.1|12370.1|12371.5|12370.5|12366.6|12365.6|244
1652460920000|2022-05-13 16:55:20|12371.2|12370.2|12372.2|12371.2|12372.5|12371.5|12368.3|12367.3|134
1652460930000|2022-05-13 16:55:30|12372.6|12371.6|12373.8|12372.8|12375.1|12374.1|12370.6|12369.6|160
1652460940000|2022-05-13 16:55:40|12373.7|12372.7|12373.6|12372.6|12374|12373|12371.6|12370.6|166
1652460950000|2022-05-13 16:55:50|12373.3|12372.3|12375.5|12374.5|12377.7|12376.7|12373.3|12372.3|229
1652460960000|2022-05-13 16:56:00|12375.1|12374.1|12381.1|12380.1|12381.5|12380.5|12374.2|12373.2|246
1652460970000|2022-05-13 16:56:10|12380.3|12379.3|12377.7|12376.7|12380.3|12379.3|12375.7|12374.7|212
1652460980000|2022-05-13 16:56:20|12377.8|12376.8|12378.5|12377.5|12378.5|12377.5|12375.7|12374.7|102
1652460990000|2022-05-13 16:56:30|12378.3|12377.3|12377.8|12376.8|12379.5|12378.5|12377|12376|48
1652461000000|2022-05-13 16:56:40|12378|12377|12383.7|12382.7|12384.1|12383.1|12377.7|12376.7|138
1652461010000|2022-05-13 16:56:50|12383.8|12382.8|12384.1|12383.1|12386.5|12385.5|12382.7|12381.7|216
1652461020000|2022-05-13 16:57:00|12384.2|12383.2|12379.7|12378.7|12385.2|12384.2|12379.2|12378.2|123
1652461030000|2022-05-13 16:57:10|12379.5|12378.5|12378.3|12377.3|12379.5|12378.5|12377|12376|111
1652461040000|2022-05-13 16:57:20|12377.2|12376.2|12379.5|12378.5|12379.6|12378.6|12377.2|12376.2|106
1652461050000|2022-05-13 16:57:30|12380|12379|12379.2|12378.2|12382.7|12381.7|12379.2|12378.2|93
1652461060000|2022-05-13 16:57:40|12379.1|12378.1|12383.7|12382.7|12384.8|12383.8|12379.1|12378.1|108
1652461070000|2022-05-13 16:57:50|12383.5|12382.5|12382.5|12381.5|12384.3|12383.3|12382|12381|101
1652461080000|2022-05-13 16:58:00|12382|12381|12383.7|12382.7|12384.7|12383.7|12382|12381|81
1652461090000|2022-05-13 16:58:10|12385.3|12384.3|12384.7|12383.7|12386.6|12385.6|12384.2|12383.2|138
1652461100000|2022-05-13 16:58:20|12384.6|12383.6|12381.8|12380.8|12385.1|12384.1|12381.5|12380.5|127
1652461110000|2022-05-13 16:58:30|12381.7|12380.7|12380.2|12379.2|12383.2|12382.2|12379.7|12378.7|101
1652461120000|2022-05-13 16:58:40|12380.1|12379.1|12378.3|12377.3|12381.3|12380.3|12377.5|12376.5|140
1652461130000|2022-05-13 16:58:50|12378.6|12377.6|12383|12382|12383.5|12382.5|12377.5|12376.5|140
1652461140000|2022-05-13 16:59:00|12383.1|12382.1|12383.5|12382.5|12385|12384|12382.1|12381.1|112
1652461150000|2022-05-13 16:59:10|12383.6|12382.6|12379.1|12378.1|12384.5|12383.5|12378.6|12377.6|332
1652461160000|2022-05-13 16:59:20|12379.6|12378.6|12382.3|12381.3|12383.5|12382.5|12379.6|12378.6|79
1652461170000|2022-05-13 16:59:30|12382.8|12381.8|12383.3|12382.3|12384.6|12383.6|12382.6|12381.6|34
1652461180000|2022-05-13 16:59:40|12383.5|12382.5|12381.1|12380.1|12384.8|12383.8|12380.3|12379.3|68
1652461190000|2022-05-13 16:59:50|12381|12380|12384.5|12383.5|12384.7|12383.7|12379.8|12378.8|56
1652461200000|2022-05-13 17:00:00|12384.7|12383.7|12387.6|12386.6|12388|12387|12383.7|12382.7|155
1652461210000|2022-05-13 17:00:10|12387.8|12386.8|12389.6|12388.6|12390.6|12389.6|12385.3|12384.3|206
1652461220000|2022-05-13 17:00:20|12390|12389|12391.2|12390.2|12392.1|12391.1|12388.7|12387.7|262
1652461230000|2022-05-13 17:00:30|12391.7|12390.7|12391.8|12390.8|12394.6|12393.6|12390.8|12389.8|227
1652461240000|2022-05-13 17:00:40|12392|12391|12393.1|12392.1|12393.6|12392.6|12391|12390|90
1652461250000|2022-05-13 17:00:50|12393.2|12392.2|12394.5|12393.5|12396.8|12395.8|12393.1|12392.1|259
1652461260000|2022-05-13 17:01:00|12394.6|12393.6|12391.7|12390.7|12397.5|12396.5|12391.7|12390.7|211
1652461270000|2022-05-13 17:01:10|12391.8|12390.8|12393.7|12392.7|12393.7|12392.7|12390.7|12389.7|159
1652461280000|2022-05-13 17:01:20|12393.6|12392.6|12394.3|12393.3|12395.1|12394.1|12392.8|12391.8|99
1652461290000|2022-05-13 17:01:30|12394.7|12393.7|12396|12395|12396|12395|12393.7|12392.7|79
1652461300000|2022-05-13 17:01:40|12395.8|12394.8|12392.8|12391.8|12395.8|12394.8|12392.7|12391.7|79
1652461310000|2022-05-13 17:01:50|12392.7|12391.7|12395.8|12394.8|12396.2|12395.2|12392.1|12391.1|83
1652461320000|2022-05-13 17:02:00|12396|12395|12393|12392|12396.7|12395.7|12392.7|12391.7|105
1652461330000|2022-05-13 17:02:10|12392.8|12391.8|12390.8|12389.8|12392.8|12391.8|12388.8|12387.8|181
1652461340000|2022-05-13 17:02:20|12390.6|12389.6|12389.7|12388.7|12390.8|12389.8|12389.2|12388.2|54
1652461350000|2022-05-13 17:02:30|12389.1|12388.1|12386.5|12385.5|12389.3|12388.3|12385.8|12384.8|204
1652461360000|2022-05-13 17:02:40|12386.3|12385.3|12385.1|12384.1|12386.3|12385.3|12383.3|12382.3|196
1652461370000|2022-05-13 17:02:50|12385|12384|12385.7|12384.7|12387.2|12386.2|12384.8|12383.8|97
1652461380000|2022-05-13 17:03:00|12385.8|12384.8|12383.1|12382.1|12386.1|12385.1|12382.8|12381.8|131
1652461390000|2022-05-13 17:03:10|12383|12382|12374.1|12373.1|12383.1|12382.1|12373.8|12372.8|384
1652461400000|2022-05-13 17:03:20|12373.8|12372.8|12370.2|12369.2|12373.8|12372.8|12368.1|12367.1|390
1652461410000|2022-05-13 17:03:30|12370.5|12369.5|12374.6|12373.6|12375.2|12374.2|12369.7|12368.7|243
1652461420000|2022-05-13 17:03:40|12374.5|12373.5|12376.7|12375.7|12378.1|12377.1|12374.1|12373.1|190
1652461430000|2022-05-13 17:03:50|12376.8|12375.8|12379.5|12378.5|12380|12379|12376.8|12375.8|119
1652461440000|2022-05-13 17:04:00|12379.3|12378.3|12382.5|12381.5|12384.8|12383.8|12378.7|12377.7|205
1652461450000|2022-05-13 17:04:10|12382.3|12381.3|12386|12385|12387|12386|12381.6|12380.6|121
1652461460000|2022-05-13 17:04:20|12386.2|12385.2|12385.3|12384.3|12387|12386|12384.2|12383.2|71
1652461470000|2022-05-13 17:04:30|12385.5|12384.5|12383.2|12382.2|12385.8|12384.8|12382|12381|88
1652461480000|2022-05-13 17:04:40|12383.1|12382.1|12384.2|12383.2|12384.2|12383.2|12381.5|12380.5|60
1652461490000|2022-05-13 17:04:50|12384.1|12383.1|12382.1|12381.1|12384.2|12383.2|12381.6|12380.6|50
1652461500000|2022-05-13 17:05:00|12382|12381|12377.3|12376.3|12383|12382|12376.1|12375.1|215
1652461510000|2022-05-13 17:05:10|12377.1|12376.1|12374.7|12373.7|12377.1|12376.1|12371.3|12370.3|200
1652461520000|2022-05-13 17:05:20|12374.6|12373.6|12373.6|12372.6|12378.7|12377.7|12373.5|12372.5|132
1652461530000|2022-05-13 17:05:30|12373.7|12372.7|12370.7|12369.7|12374|12373|12367|12366|227
1652461540000|2022-05-13 17:05:40|12370.8|12369.8|12366.7|12365.7|12371.7|12370.7|12366.7|12365.7|79
1652461550000|2022-05-13 17:05:50|12366.5|12365.5|12363.5|12362.5|12366.5|12365.5|12362.5|12361.5|247
1652461560000|2022-05-13 17:06:00|12363.6|12362.6|12367.6|12366.6|12369.8|12368.8|12363.3|12362.3|274
1652461570000|2022-05-13 17:06:10|12367.2|12366.2|12365.1|12364.1|12367.2|12366.2|12363.1|12362.1|79
1652461580000|2022-05-13 17:06:20|12365|12364|12367.3|12366.3|12370.1|12369.1|12364.8|12363.8|81
1652461590000|2022-05-13 17:06:30|12367.5|12366.5|12375.2|12374.2|12376.5|12375.5|12367.5|12366.5|165
1652461600000|2022-05-13 17:06:40|12374.5|12373.5|12370.3|12369.3|12375.3|12374.3|12370.1|12369.1|85
1652461610000|2022-05-13 17:06:50|12371.3|12370.3|12366.6|12365.6|12371.3|12370.3|12365.7|12364.7|113
1652461620000|2022-05-13 17:07:00|12366.2|12365.2|12365.3|12364.3|12366.8|12365.8|12362.7|12361.7|130
1652461630000|2022-05-13 17:07:10|12366|12365|12364.6|12363.6|12366.2|12365.2|12363.6|12362.6|61
1652461640000|2022-05-13 17:07:20|12365.3|12364.3|12363.7|12362.7|12366.7|12365.7|12363.5|12362.5|60
1652461650000|2022-05-13 17:07:30|12363.6|12362.6|12363.8|12362.8|12365.8|12364.8|12363.3|12362.3|75
1652461660000|2022-05-13 17:07:40|12364|12363|12362.6|12361.6|12364.7|12363.7|12362.3|12361.3|100
1652461670000|2022-05-13 17:07:50|12362.7|12361.7|12362.7|12361.7|12363.5|12362.5|12361.8|12360.8|72
1652461680000|2022-05-13 17:08:00|12362.8|12361.8|12371.8|12370.8|12372.1|12371.1|12362.3|12361.3|172
1652461690000|2022-05-13 17:08:10|12372|12371|12373.3|12372.3|12373.6|12372.6|12370.1|12369.1|76
1652461700000|2022-05-13 17:08:20|12373.1|12372.1|12369.3|12368.3|12373.7|12372.7|12369|12368|90
1652461710000|2022-05-13 17:08:30|12369.6|12368.6|12366.2|12365.2|12370|12369|12365.8|12364.8|85
1652461720000|2022-05-13 17:08:40|12366.7|12365.7|12367|12366|12368.3|12367.3|12365.8|12364.8|52
1652461730000|2022-05-13 17:08:50|12366.8|12365.8|12369.8|12368.8|12370.8|12369.8|12366|12365|86
1652461740000|2022-05-13 17:09:00|12370.1|12369.1|12370.6|12369.6|12372|12371|12368.3|12367.3|74
1652461750000|2022-05-13 17:09:10|12370.8|12369.8|12372.1|12371.1|12372.2|12371.2|12368.5|12367.5|58
1652461760000|2022-05-13 17:09:20|12372|12371|12369.5|12368.5|12373.7|12372.7|12369.2|12368.2|88
1652461770000|2022-05-13 17:09:30|12370|12369|12370.3|12369.3|12371.1|12370.1|12367.3|12366.3|85
1652461780000|2022-05-13 17:09:40|12369.8|12368.8|12370.3|12369.3|12372.2|12371.2|12369.7|12368.7|53
1652461790000|2022-05-13 17:09:50|12370.5|12369.5|12370.1|12369.1|12373.2|12372.2|12369.6|12368.6|63
1652461800000|2022-05-13 17:10:00|12371.1|12370.1|12370|12369|12374.2|12373.2|12369.7|12368.7|115
1652461810000|2022-05-13 17:10:10|12370.1|12369.1|12366.8|12365.8|12371.2|12370.2|12365.3|12364.3|144
1652461820000|2022-05-13 17:10:20|12367.3|12366.3|12365.2|12364.2|12368.6|12367.6|12364.6|12363.6|108
1652461830000|2022-05-13 17:10:30|12365.6|12364.6|12363.6|12362.6|12366|12365|12362.2|12361.2|133
1652461840000|2022-05-13 17:10:40|12363.7|12362.7|12362.6|12361.6|12364.2|12363.2|12357.5|12356.5|192
1652461850000|2022-05-13 17:10:50|12362.3|12361.3|12369.1|12368.1|12369.1|12368.1|12361.3|12360.3|124
1652461860000|2022-05-13 17:11:00|12368.8|12367.8|12371.1|12370.1|12372.8|12371.8|12368.5|12367.5|287
1652461870000|2022-05-13 17:11:10|12371.2|12370.2|12374.8|12373.8|12379.6|12378.6|12370|12369|246
1652461880000|2022-05-13 17:11:20|12375|12374|12375.1|12374.1|12376.3|12375.3|12372.8|12371.8|97
1652461890000|2022-05-13 17:11:30|12375|12374|12372.5|12371.5|12375.1|12374.1|12371.8|12370.8|91
1652461900000|2022-05-13 17:11:40|12372.3|12371.3|12364.5|12363.5|12372.6|12371.6|12364.1|12363.1|161
1652461910000|2022-05-13 17:11:50|12364.3|12363.3|12363.6|12362.6|12367.6|12366.6|12363.5|12362.5|152
1652461920000|2022-05-13 17:12:00|12363.1|12362.1|12368.3|12367.3|12370.2|12369.2|12361.6|12360.6|126
1652461930000|2022-05-13 17:12:10|12369|12368|12369.1|12368.1|12370.1|12369.1|12367.2|12366.2|81
1652461940000|2022-05-13 17:12:20|12369.2|12368.2|12372.6|12371.6|12373.8|12372.8|12369.1|12368.1|114
1652461950000|2022-05-13 17:12:30|12372.8|12371.8|12370.2|12369.2|12373.5|12372.5|12370.2|12369.2|91
1652461960000|2022-05-13 17:12:40|12370.3|12369.3|12374.1|12373.1|12376.1|12375.1|12368.5|12367.5|136
1652461970000|2022-05-13 17:12:50|12374.2|12373.2|12372.5|12371.5|12376.1|12375.1|12372|12371|57
1652461980000|2022-05-13 17:13:00|12372.3|12371.3|12372.8|12371.8|12375.5|12374.5|12371|12370|88
1652461990000|2022-05-13 17:13:10|12372.6|12371.6|12371.8|12370.8|12374|12373|12370.1|12369.1|87
1652462000000|2022-05-13 17:13:20|12372.3|12371.3|12371.5|12370.5|12373.2|12372.2|12370.3|12369.3|45
1652462010000|2022-05-13 17:13:30|12371.3|12370.3|12373.7|12372.7|12374.8|12373.8|12371.2|12370.2|51
1652462020000|2022-05-13 17:13:40|12373.5|12372.5|12376.5|12375.5|12379.2|12378.2|12372.5|12371.5|188
1652462030000|2022-05-13 17:13:50|12376.8|12375.8|12376.5|12375.5|12378.2|12377.2|12375.1|12374.1|115
1652462040000|2022-05-13 17:14:00|12376.8|12375.8|12377.6|12376.6|12377.7|12376.7|12374.2|12373.2|119
1652462050000|2022-05-13 17:14:10|12377.7|12376.7|12378.1|12377.1|12378.2|12377.2|12376|12375|95
1652462060000|2022-05-13 17:14:20|12378|12377|12374.6|12373.6|12378.5|12377.5|12373.7|12372.7|76
1652462070000|2022-05-13 17:14:30|12374.7|12373.7|12373.6|12372.6|12374.8|12373.8|12370.1|12369.1|128
1652462080000|2022-05-13 17:14:40|12373.7|12372.7|12376.1|12375.1|12376.6|12375.6|12373.3|12372.3|88
1652462090000|2022-05-13 17:14:50|12376.2|12375.2|12377|12376|12380.8|12379.8|12374.8|12373.8|213
1652462100000|2022-05-13 17:15:00|12377.1|12376.1|12374.7|12373.7|12377.6|12376.6|12374.5|12373.5|187
1652462110000|2022-05-13 17:15:10|12374.8|12373.8|12375.7|12374.7|12377.1|12376.1|12372.2|12371.2|115
1652462120000|2022-05-13 17:15:20|12375.6|12374.6|12375.1|12374.1|12378.2|12377.2|12375|12374|101
1652462130000|2022-05-13 17:15:30|12375|12374|12375.7|12374.7|12376.3|12375.3|12373.5|12372.5|43
1652462140000|2022-05-13 17:15:40|12375.8|12374.8|12371|12370|12376.2|12375.2|12369.1|12368.1|160
1652462150000|2022-05-13 17:15:50|12370.8|12369.8|12365.6|12364.6|12370.8|12369.8|12363.7|12362.7|133
1652462160000|2022-05-13 17:16:00|12365.8|12364.8|12365.6|12364.6|12366.6|12365.6|12363.1|12362.1|123
1652462170000|2022-05-13 17:16:10|12366|12365|12371.8|12370.8|12373.2|12372.2|12365.3|12364.3|140
1652462180000|2022-05-13 17:16:20|12372|12371|12375.8|12374.8|12380.1|12379.1|12371.7|12370.7|216
1652462190000|2022-05-13 17:16:30|12375.6|12374.6|12372.8|12371.8|12376.8|12375.8|12372.8|12371.8|94
1652462200000|2022-05-13 17:16:40|12373|12372|12369.1|12368.1|12373|12372|12368|12367|67
1652462210000|2022-05-13 17:16:50|12369|12368|12371.1|12370.1|12371.3|12370.3|12365.7|12364.7|115
1652462220000|2022-05-13 17:17:00|12371.2|12370.2|12376.6|12375.6|12376.6|12375.6|12371.2|12370.2|107
1652462230000|2022-05-13 17:17:10|12376.5|12375.5|12376.8|12375.8|12377.1|12376.1|12372.7|12371.7|71
1652462240000|2022-05-13 17:17:20|12376.7|12375.7|12375.3|12374.3|12377.8|12376.8|12374.3|12373.3|86
1652462250000|2022-05-13 17:17:30|12375.5|12374.5|12377.2|12376.2|12377.2|12376.2|12374.6|12373.6|75
1652462260000|2022-05-13 17:17:40|12377.1|12376.1|12372.1|12371.1|12377.2|12376.2|12371|12370|86
1652462270000|2022-05-13 17:17:50|12372.3|12371.3|12368.1|12367.1|12372.8|12371.8|12367.6|12366.6|78
1652462280000|2022-05-13 17:18:00|12368|12367|12371.7|12370.7|12371.8|12370.8|12367.7|12366.7|64
1652462290000|2022-05-13 17:18:10|12371.6|12370.6|12367.2|12366.2|12372.1|12371.1|12365.6|12364.6|135
1652462300000|2022-05-13 17:18:20|12366.6|12365.6|12365.5|12364.5|12367.5|12366.5|12363.6|12362.6|107
1652462310000|2022-05-13 17:18:30|12365.3|12364.3|12365.8|12364.8|12366.1|12365.1|12364.1|12363.1|102
1652462320000|2022-05-13 17:18:40|12365.3|12364.3|12362.5|12361.5|12367.2|12366.2|12362.5|12361.5|112
1652462330000|2022-05-13 17:18:50|12362.8|12361.8|12367.8|12366.8|12368.2|12367.2|12362.6|12361.6|105
1652462340000|2022-05-13 17:19:00|12368.6|12367.6|12365.7|12364.7|12371.3|12370.3|12365.7|12364.7|169
1652462350000|2022-05-13 17:19:10|12365.6|12364.6|12361.6|12360.6|12365.6|12364.6|12361.2|12360.2|116
1652462360000|2022-05-13 17:19:20|12361.7|12360.7|12362.1|12361.1|12364.7|12363.7|12361.1|12360.1|97
1652462370000|2022-05-13 17:19:30|12361.7|12360.7|12355.8|12354.8|12362.7|12361.7|12355.3|12354.3|263
1652462380000|2022-05-13 17:19:40|12355.6|12354.6|12361.3|12360.3|12361.3|12360.3|12353.7|12352.7|284
1652462390000|2022-05-13 17:19:50|12361.1|12360.1|12360|12359|12362.6|12361.6|12357.1|12356.1|102
1652462400000|2022-05-13 17:20:00|12361.2|12360.2|12360.7|12359.7|12363.5|12362.5|12358.7|12357.7|174
1652462410000|2022-05-13 17:20:10|12361.1|12360.1|12360.8|12359.8|12362.5|12361.5|12359.2|12358.2|68
1652462420000|2022-05-13 17:20:20|12361|12360|12358|12357|12362.3|12361.3|12357.1|12356.1|133
1652462430000|2022-05-13 17:20:30|12358.1|12357.1|12355.2|12354.2|12359.1|12358.1|12354.7|12353.7|100
1652462440000|2022-05-13 17:20:40|12355.6|12354.6|12347.8|12346.8|12355.8|12354.8|12345.8|12344.8|405
1652462450000|2022-05-13 17:20:50|12348|12347|12347|12346|12349|12348|12346.1|12345.1|165
1652462460000|2022-05-13 17:21:00|12347.3|12346.3|12344.6|12343.6|12349.3|12348.3|12344.6|12343.6|267
1652462470000|2022-05-13 17:21:10|12344.7|12343.7|12354.5|12353.5|12354.8|12353.8|12342.7|12341.7|312
1652462480000|2022-05-13 17:21:20|12355.2|12354.2|12358.8|12357.8|12358.8|12357.8|12353.2|12352.2|165
1652462490000|2022-05-13 17:21:30|12358.5|12357.5|12355.5|12354.5|12358.6|12357.6|12352.7|12351.7|127
1652462500000|2022-05-13 17:21:40|12355.3|12354.3|12355.7|12354.7|12356.7|12355.7|12352.1|12351.1|103
1652462510000|2022-05-13 17:21:50|12355.5|12354.5|12349.1|12348.1|12355.5|12354.5|12348.7|12347.7|169
1652462520000|2022-05-13 17:22:00|12349.2|12348.2|12349.1|12348.1|12353|12352|12349.1|12348.1|89
1652462530000|2022-05-13 17:22:10|12349.3|12348.3|12349.3|12348.3|12351.7|12350.7|12349|12348|91
1652462540000|2022-05-13 17:22:20|12349.6|12348.6|12351.8|12350.8|12354.1|12353.1|12348.5|12347.5|167
1652462550000|2022-05-13 17:22:30|12352|12351|12349.3|12348.3|12352.3|12351.3|12348.7|12347.7|43
1652462560000|2022-05-13 17:22:40|12349.5|12348.5|12350.5|12349.5|12351|12350|12348.5|12347.5|51
1652462570000|2022-05-13 17:22:50|12351.8|12350.8|12352|12351|12352.6|12351.6|12350.3|12349.3|81
1652462580000|2022-05-13 17:23:00|12352.1|12351.1|12357|12356|12357.5|12356.5|12352.1|12351.1|173
1652462590000|2022-05-13 17:23:10|12356.8|12355.8|12363|12362|12366|12365|12356.3|12355.3|301
1652462600000|2022-05-13 17:23:20|12363.1|12362.1|12360.3|12359.3|12363.1|12362.1|12359.6|12358.6|89
1652462610000|2022-05-13 17:23:30|12360.1|12359.1|12363|12362|12363.1|12362.1|12358.2|12357.2|157
1652462620000|2022-05-13 17:23:40|12363.1|12362.1|12363.3|12362.3|12365.7|12364.7|12362.8|12361.8|79
1652462630000|2022-05-13 17:23:50|12363.6|12362.6|12362.3|12361.3|12365.1|12364.1|12362.2|12361.2|58
1652462640000|2022-05-13 17:24:00|12362.2|12361.2|12363.1|12362.1|12364.5|12363.5|12361.6|12360.6|89
1652462650000|2022-05-13 17:24:10|12363|12362|12367.7|12366.7|12369|12368|12362.6|12361.6|101
1652462660000|2022-05-13 17:24:20|12368.1|12367.1|12367.6|12366.6|12372.1|12371.1|12366.3|12365.3|180
1652462670000|2022-05-13 17:24:30|12367.5|12366.5|12367.5|12366.5|12368.6|12367.6|12363.3|12362.3|80
1652462680000|2022-05-13 17:24:40|12367.1|12366.1|12372.2|12371.2|12373.7|12372.7|12365.3|12364.3|290
1652462690000|2022-05-13 17:24:50|12371.6|12370.6|12373.1|12372.1|12373.6|12372.6|12369|12368|79
1652462700000|2022-05-13 17:25:00|12372.5|12371.5|12372.2|12371.2|12377.5|12376.5|12372|12371|200
1652462710000|2022-05-13 17:25:10|12372.1|12371.1|12373.5|12372.5|12375.5|12374.5|12371.7|12370.7|97
1652462720000|2022-05-13 17:25:20|12373.6|12372.6|12373|12372|12374.6|12373.6|12372.1|12371.1|89
1652462730000|2022-05-13 17:25:30|12372.7|12371.7|12373.8|12372.8|12374.2|12373.2|12372|12371|72
1652462740000|2022-05-13 17:25:40|12374.2|12373.2|12377|12376|12378.6|12377.6|12374.2|12373.2|161
1652462750000|2022-05-13 17:25:50|12376.8|12375.8|12377.8|12376.8|12379.3|12378.3|12375.8|12374.8|148
1652462760000|2022-05-13 17:26:00|12378|12377|12382.2|12381.2|12382.7|12381.7|12376.5|12375.5|185
1652462770000|2022-05-13 17:26:10|12382.1|12381.1|12378.5|12377.5|12384|12383|12378.2|12377.2|148
1652462780000|2022-05-13 17:26:20|12378.6|12377.6|12378.1|12377.1|12379.6|12378.6|12377.6|12376.6|102
1652462790000|2022-05-13 17:26:30|12378.2|12377.2|12375.1|12374.1|12379.1|12378.1|12374.3|12373.3|148
1652462800000|2022-05-13 17:26:40|12375|12374|12375.6|12374.6|12376|12375|12372.5|12371.5|78
1652462810000|2022-05-13 17:26:50|12375.5|12374.5|12373.6|12372.6|12377|12376|12373.6|12372.6|43
1652462820000|2022-05-13 17:27:00|12373.8|12372.8|12373.3|12372.3|12375.5|12374.5|12369.6|12368.6|143
1652462830000|2022-05-13 17:27:10|12373.1|12372.1|12371.1|12370.1|12374.3|12373.3|12370.7|12369.7|63
1652462840000|2022-05-13 17:27:20|12371.2|12370.2|12368.8|12367.8|12371.2|12370.2|12368.8|12367.8|62
1652462850000|2022-05-13 17:27:30|12368.7|12367.7|12365.6|12364.6|12368.7|12367.7|12364.8|12363.8|190
1652462860000|2022-05-13 17:27:40|12364.7|12363.7|12366.7|12365.7|12368.1|12367.1|12363.7|12362.7|118
1652462870000|2022-05-13 17:27:50|12366.3|12365.3|12368.1|12367.1|12368.2|12367.2|12364.1|12363.1|56
1652462880000|2022-05-13 17:28:00|12368.3|12367.3|12371.1|12370.1|12372.6|12371.6|12367.7|12366.7|112
1652462890000|2022-05-13 17:28:10|12370.8|12369.8|12366.2|12365.2|12371.6|12370.6|12366.2|12365.2|64
1652462900000|2022-05-13 17:28:20|12366.3|12365.3|12363.7|12362.7|12366.8|12365.8|12363.6|12362.6|73
1652462910000|2022-05-13 17:28:30|12364.3|12363.3|12362.2|12361.2|12365.2|12364.2|12359.7|12358.7|117
1652462920000|2022-05-13 17:28:40|12362|12361|12367.3|12366.3|12367.6|12366.6|12362|12361|62
1652462930000|2022-05-13 17:28:50|12367.2|12366.2|12366.6|12365.6|12367.6|12366.6|12365.6|12364.6|55
1652462940000|2022-05-13 17:29:00|12367.8|12366.8|12368.6|12367.6|12369.1|12368.1|12363.6|12362.6|59
1652462950000|2022-05-13 17:29:10|12368.7|12367.7|12370|12369|12370.5|12369.5|12366.1|12365.1|59
1652462960000|2022-05-13 17:29:20|12370.1|12369.1|12364.6|12363.6|12370.1|12369.1|12363.6|12362.6|70
1652462970000|2022-05-13 17:29:30|12364.7|12363.7|12363.3|12362.3|12365.8|12364.8|12362.7|12361.7|54
1652462980000|2022-05-13 17:29:40|12363.2|12362.2|12364.7|12363.7|12365.6|12364.6|12362.8|12361.8|46
1652462990000|2022-05-13 17:29:50|12364.6|12363.6|12361|12360|12365.8|12364.8|12360.5|12359.5|82
1652463000000|2022-05-13 17:30:00|12361.2|12360.2|12366.2|12365.2|12368.1|12367.1|12361.1|12360.1|143
1652463010000|2022-05-13 17:30:10|12366.1|12365.1|12364.5|12363.5|12368.6|12367.6|12363.7|12362.7|78
1652463020000|2022-05-13 17:30:20|12365|12364|12363.5|12362.5|12365.3|12364.3|12362.7|12361.7|152
1652463030000|2022-05-13 17:30:30|12363.3|12362.3|12366.5|12365.5|12367.8|12366.8|12362.7|12361.7|92
1652463040000|2022-05-13 17:30:40|12366.6|12365.6|12370.6|12369.6|12370.6|12369.6|12365.5|12364.5|88
1652463050000|2022-05-13 17:30:50|12370.7|12369.7|12370.6|12369.6|12371.1|12370.1|12367.3|12366.3|82
1652463060000|2022-05-13 17:31:00|12370.8|12369.8|12371.6|12370.6|12374.2|12373.2|12370.5|12369.5|112
1652463070000|2022-05-13 17:31:10|12371.5|12370.5|12368.7|12367.7|12371.5|12370.5|12367.8|12366.8|62
1652463080000|2022-05-13 17:31:20|12368.6|12367.6|12362|12361|12368.6|12367.6|12362|12361|159
1652463090000|2022-05-13 17:31:30|12362.1|12361.1|12358.8|12357.8|12362.2|12361.2|12358.5|12357.5|174
1652463100000|2022-05-13 17:31:40|12358.3|12357.3|12361.8|12360.8|12364.5|12363.5|12358.3|12357.3|104
1652463110000|2022-05-13 17:31:50|12362.3|12361.3|12359.5|12358.5|12362.7|12361.7|12359.5|12358.5|82
1652463120000|2022-05-13 17:32:00|12358.2|12357.2|12362.6|12361.6|12363.5|12362.5|12356.1|12355.1|125
1652463130000|2022-05-13 17:32:10|12362.5|12361.5|12369.6|12368.6|12371.5|12370.5|12362.5|12361.5|226
1652463140000|2022-05-13 17:32:20|12369.2|12368.2|12368.2|12367.2|12373.5|12372.5|12366.6|12365.6|132
1652463150000|2022-05-13 17:32:30|12367.2|12366.2|12367.5|12366.5|12368.8|12367.8|12366.5|12365.5|100
1652463160000|2022-05-13 17:32:40|12367.6|12366.6|12368.1|12367.1|12368.8|12367.8|12365.3|12364.3|92
1652463170000|2022-05-13 17:32:50|12367.8|12366.8|12367|12366|12369.5|12368.5|12366.2|12365.2|41
1652463180000|2022-05-13 17:33:00|12367.1|12366.1|12372.3|12371.3|12373.1|12372.1|12367.1|12366.1|164
1652463190000|2022-05-13 17:33:10|12372.5|12371.5|12369.1|12368.1|12373.2|12372.2|12368.3|12367.3|83
1652463200000|2022-05-13 17:33:20|12369.3|12368.3|12370.6|12369.6|12371|12370|12368|12367|61
1652463210000|2022-05-13 17:33:30|12370.8|12369.8|12372.3|12371.3|12372.8|12371.8|12370.5|12369.5|68
1652463220000|2022-05-13 17:33:40|12372.2|12371.2|12373.6|12372.6|12375.2|12374.2|12372.1|12371.1|146
1652463230000|2022-05-13 17:33:50|12373.5|12372.5|12375.1|12374.1|12375.1|12374.1|12371|12370|78
1652463240000|2022-05-13 17:34:00|12375|12374|12375.2|12374.2|12375.2|12374.2|12372|12371|84
1652463250000|2022-05-13 17:34:10|12375.1|12374.1|12373.2|12372.2|12376.1|12375.1|12372.6|12371.6|88
1652463260000|2022-05-13 17:34:20|12373.1|12372.1|12372.7|12371.7|12373.5|12372.5|12368.8|12367.8|170
1652463270000|2022-05-13 17:34:30|12372.8|12371.8|12368.7|12367.7|12374.8|12373.8|12367.6|12366.6|106
1652463280000|2022-05-13 17:34:40|12368.6|12367.6|12372.5|12371.5|12372.5|12371.5|12365.2|12364.2|102
1652463290000|2022-05-13 17:34:50|12372.3|12371.3|12371.8|12370.8|12372.8|12371.8|12371.1|12370.1|52
1652463300000|2022-05-13 17:35:00|12372|12371|12362.8|12361.8|12372.8|12371.8|12362.7|12361.7|163
1652463310000|2022-05-13 17:35:10|12363|12362|12358|12357|12363|12362|12357.1|12356.1|143
1652463320000|2022-05-13 17:35:20|12357.8|12356.8|12361.6|12360.6|12362.1|12361.1|12355.7|12354.7|151
1652463330000|2022-05-13 17:35:30|12361.5|12360.5|12364.1|12363.1|12364.7|12363.7|12360.8|12359.8|157
1652463340000|2022-05-13 17:35:40|12364.2|12363.2|12365|12364|12367|12366|12363.1|12362.1|147
1652463350000|2022-05-13 17:35:50|12364.6|12363.6|12363.6|12362.6|12367.3|12366.3|12363.6|12362.6|122
1652463360000|2022-05-13 17:36:00|12363.7|12362.7|12361.2|12360.2|12369.3|12368.3|12360.2|12359.2|150
1652463370000|2022-05-13 17:36:10|12361.1|12360.1|12355.5|12354.5|12361.1|12360.1|12353.6|12352.6|207
1652463380000|2022-05-13 17:36:20|12355.3|12354.3|12353.7|12352.7|12356.3|12355.3|12353.2|12352.2|125
1652463390000|2022-05-13 17:36:30|12353.6|12352.6|12352|12351|12354.2|12353.2|12349.2|12348.2|172
1652463400000|2022-05-13 17:36:40|12351.6|12350.6|12350.1|12349.1|12354.6|12353.6|12349.1|12348.1|119
1652463410000|2022-05-13 17:36:50|12350.2|12349.2|12351.5|12350.5|12352.6|12351.6|12349.6|12348.6|94
1652463420000|2022-05-13 17:37:00|12351.7|12350.7|12353|12352|12353.7|12352.7|12351.3|12350.3|81
1652463430000|2022-05-13 17:37:10|12352.5|12351.5|12353.2|12352.2|12353.3|12352.3|12350.1|12349.1|91
1652463440000|2022-05-13 17:37:20|12353.3|12352.3|12354.6|12353.6|12356.3|12355.3|12352.3|12351.3|101
1652463450000|2022-05-13 17:37:30|12354.3|12353.3|12350.1|12349.1|12354.8|12353.8|12349.1|12348.1|99
1652463460000|2022-05-13 17:37:40|12349.8|12348.8|12352.2|12351.2|12352.8|12351.8|12348.2|12347.2|110
1652463470000|2022-05-13 17:37:50|12352.7|12351.7|12350.8|12349.8|12352.7|12351.7|12350.3|12349.3|58
1652463480000|2022-05-13 17:38:00|12350.6|12349.6|12346.1|12345.1|12350.8|12349.8|12345.8|12344.8|118
1652463490000|2022-05-13 17:38:10|12345.8|12344.8|12349.2|12348.2|12351.1|12350.1|12344.1|12343.1|599
1652463500000|2022-05-13 17:38:20|12349.3|12348.3|12354.5|12353.5|12357.1|12356.1|12347.6|12346.6|145
1652463510000|2022-05-13 17:38:30|12354.3|12353.3|12355.6|12354.6|12356.5|12355.5|12354.2|12353.2|72
1652463520000|2022-05-13 17:38:40|12355.3|12354.3|12353.6|12352.6|12355.6|12354.6|12352.2|12351.2|88
1652463530000|2022-05-13 17:38:50|12353.3|12352.3|12354.5|12353.5|12354.5|12353.5|12352.1|12351.1|48
1652463540000|2022-05-13 17:39:00|12355.1|12354.1|12355.3|12354.3|12359.8|12358.8|12353.8|12352.8|132
1652463550000|2022-05-13 17:39:10|12355.2|12354.2|12351.3|12350.3|12355.3|12354.3|12351.2|12350.2|110
1652463560000|2022-05-13 17:39:20|12351.5|12350.5|12348.7|12347.7|12352.6|12351.6|12348.1|12347.1|84
1652463570000|2022-05-13 17:39:30|12349|12348|12348|12347|12350.1|12349.1|12347.8|12346.8|85
1652463580000|2022-05-13 17:39:40|12347.8|12346.8|12351.7|12350.7|12351.7|12350.7|12347.5|12346.5|535
1652463590000|2022-05-13 17:39:50|12351.3|12350.3|12350.2|12349.2|12351.7|12350.7|12349.6|12348.6|71
1652463600000|2022-05-13 17:40:00|12350.1|12349.1|12346.2|12345.2|12350.6|12349.6|12345.5|12344.5|181
1652463610000|2022-05-13 17:40:10|12346.1|12345.1|12338.2|12337.2|12346.1|12345.1|12335.7|12334.7|673
1652463620000|2022-05-13 17:40:20|12337.6|12336.6|12338.6|12337.6|12340.5|12339.5|12335.6|12334.6|183
1652463630000|2022-05-13 17:40:30|12338.7|12337.7|12342|12341|12342.8|12341.8|12337.8|12336.8|256
1652463640000|2022-05-13 17:40:40|12342.3|12341.3|12337.1|12336.1|12342.5|12341.5|12336.2|12335.2|267
1652463650000|2022-05-13 17:40:50|12337.3|12336.3|12331|12330|12337.3|12336.3|12331|12330|223
1652463660000|2022-05-13 17:41:00|12330.2|12329.2|12327.6|12326.6|12331.2|12330.2|12327.2|12326.2|365
1652463670000|2022-05-13 17:41:10|12327.5|12326.5|12320.6|12319.6|12327.6|12326.6|12320|12319|360
1652463680000|2022-05-13 17:41:20|12320.3|12319.3|12321.6|12320.6|12323.1|12322.1|12316.2|12315.2|456
1652463690000|2022-05-13 17:41:30|12321.8|12320.8|12327.2|12326.2|12327.6|12326.6|12320.7|12319.7|288
1652463700000|2022-05-13 17:41:40|12327|12326|12327.6|12326.6|12331.5|12330.5|12326.6|12325.6|237
1652463710000|2022-05-13 17:41:50|12327.7|12326.7|12323|12322|12328.3|12327.3|12323|12322|173
1652463720000|2022-05-13 17:42:00|12322.8|12321.8|12325.6|12324.6|12326.6|12325.6|12320.3|12319.3|203
1652463730000|2022-05-13 17:42:10|12325.7|12324.7|12324.1|12323.1|12326.7|12325.7|12322.5|12321.5|98
1652463740000|2022-05-13 17:42:20|12324|12323|12326.7|12325.7|12326.8|12325.8|12323.8|12322.8|86
1652463750000|2022-05-13 17:42:30|12326.8|12325.8|12329.6|12328.6|12330.5|12329.5|12326.7|12325.7|120
1652463760000|2022-05-13 17:42:40|12329.2|12328.2|12328.5|12327.5|12330.6|12329.6|12327.2|12326.2|93
1652463770000|2022-05-13 17:42:50|12328.1|12327.1|12329.6|12328.6|12330|12329|12326.3|12325.3|87
1652463780000|2022-05-13 17:43:00|12329.5|12328.5|12330.7|12329.7|12331.1|12330.1|12327.7|12326.7|113
1652463790000|2022-05-13 17:43:10|12330.6|12329.6|12330.7|12329.7|12331.6|12330.6|12327.5|12326.5|123
1652463800000|2022-05-13 17:43:20|12330.6|12329.6|12330.8|12329.8|12331.1|12330.1|12328.6|12327.6|69
1652463810000|2022-05-13 17:43:30|12331|12330|12331.1|12330.1|12331.3|12330.3|12328.6|12327.6|85
1652463820000|2022-05-13 17:43:40|12330.8|12329.8|12331.2|12330.2|12332|12331|12329.3|12328.3|74
1652463830000|2022-05-13 17:43:50|12330.7|12329.7|12337.3|12336.3|12337.5|12336.5|12330.7|12329.7|214
1652463840000|2022-05-13 17:44:00|12337.6|12336.6|12338.6|12337.6|12340.6|12339.6|12335.6|12334.6|229
1652463850000|2022-05-13 17:44:10|12338.5|12337.5|12335.7|12334.7|12339|12338|12335.2|12334.2|76
1652463860000|2022-05-13 17:44:20|12336|12335|12342.7|12341.7|12343|12342|12335.7|12334.7|102
1652463870000|2022-05-13 17:44:30|12342.8|12341.8|12341.5|12340.5|12343|12342|12340|12339|101
1652463880000|2022-05-13 17:44:40|12341.3|12340.3|12342.6|12341.6|12344.6|12343.6|12341.2|12340.2|148
1652463890000|2022-05-13 17:44:50|12342.5|12341.5|12335.7|12334.7|12342.8|12341.8|12333.7|12332.7|219
1652463900000|2022-05-13 17:45:00|12335.6|12334.6|12334.1|12333.1|12336|12335|12333|12332|126
1652463910000|2022-05-13 17:45:10|12333.8|12332.8|12328.1|12327.1|12333.8|12332.8|12328|12327|149
1652463920000|2022-05-13 17:45:20|12327.8|12326.8|12328|12327|12329.7|12328.7|12327.1|12326.1|111
1652463930000|2022-05-13 17:45:30|12328.1|12327.1|12333.2|12332.2|12334|12333|12327.3|12326.3|107
1652463940000|2022-05-13 17:45:40|12333.3|12332.3|12328|12327|12334|12333|12328|12327|116
1652463950000|2022-05-13 17:45:50|12327.8|12326.8|12327.5|12326.5|12329.7|12328.7|12324.8|12323.8|120
1652463960000|2022-05-13 17:46:00|12327.3|12326.3|12324.7|12323.7|12328.2|12327.2|12323.7|12322.7|131
1652463970000|2022-05-13 17:46:10|12324.6|12323.6|12320.5|12319.5|12324.6|12323.6|12319.6|12318.6|265
1652463980000|2022-05-13 17:46:20|12320.3|12319.3|12324.1|12323.1|12324.2|12323.2|12318.6|12317.6|159
1652463990000|2022-05-13 17:46:30|12323.8|12322.8|12322.8|12321.8|12327.3|12326.3|12322.3|12321.3|164
1652464000000|2022-05-13 17:46:40|12322.6|12321.6|12322.2|12321.2|12323.7|12322.7|12320.6|12319.6|105
1652464010000|2022-05-13 17:46:50|12322.3|12321.3|12324|12323|12324.6|12323.6|12321.2|12320.2|72
1652464020000|2022-05-13 17:47:00|12324.1|12323.1|12324.5|12323.5|12326.5|12325.5|12323.8|12322.8|143
1652464030000|2022-05-13 17:47:10|12324.3|12323.3|12320|12319|12325.1|12324.1|12319.2|12318.2|103
1652464040000|2022-05-13 17:47:20|12319.8|12318.8|12314.5|12313.5|12320.1|12319.1|12314.2|12313.2|304
1652464050000|2022-05-13 17:47:30|12314.8|12313.8|12314.8|12313.8|12317.6|12316.6|12313.6|12312.6|147
1652464060000|2022-05-13 17:47:40|12314.7|12313.7|12317.1|12316.1|12317.6|12316.6|12313.3|12312.3|99
1652464070000|2022-05-13 17:47:50|12317.2|12316.2|12315.6|12314.6|12317.7|12316.7|12314.3|12313.3|71
1652464080000|2022-05-13 17:48:00|12315.5|12314.5|12320.2|12319.2|12322.1|12321.1|12315.5|12314.5|189
1652464090000|2022-05-13 17:48:10|12320.1|12319.1|12324.6|12323.6|12324.7|12323.7|12318.6|12317.6|171
1652464100000|2022-05-13 17:48:20|12324.5|12323.5|12322.6|12321.6|12325|12324|12321.7|12320.7|84
1652464110000|2022-05-13 17:48:30|12322.8|12321.8|12325.7|12324.7|12326|12325|12322.5|12321.5|116
1652464120000|2022-05-13 17:48:40|12325.6|12324.6|12328.7|12327.7|12330.1|12329.1|12325.2|12324.2|203
1652464130000|2022-05-13 17:48:50|12328.5|12327.5|12329.2|12328.2|12332|12331|12328.1|12327.1|133
1652464140000|2022-05-13 17:49:00|12329.1|12328.1|12330.7|12329.7|12331.8|12330.8|12329.1|12328.1|133
1652464150000|2022-05-13 17:49:10|12330.8|12329.8|12331.7|12330.7|12333.2|12332.2|12330.6|12329.6|126
1652464160000|2022-05-13 17:49:20|12331.8|12330.8|12334.3|12333.3|12334.7|12333.7|12331.2|12330.2|117
1652464170000|2022-05-13 17:49:30|12334.5|12333.5|12336.3|12335.3|12336.8|12335.8|12332.6|12331.6|143
1652464180000|2022-05-13 17:49:40|12336.1|12335.1|12340|12339|12340.1|12339.1|12335.2|12334.2|134
1652464190000|2022-05-13 17:49:50|12339.8|12338.8|12338.8|12337.8|12341.5|12340.5|12338.5|12337.5|90
1652464200000|2022-05-13 17:50:00|12338.7|12337.7|12336.1|12335.1|12339|12338|12334.8|12333.8|137
1652464210000|2022-05-13 17:50:10|12336.2|12335.2|12331.6|12330.6|12336.2|12335.2|12330.5|12329.5|160
1652464220000|2022-05-13 17:50:20|12331.7|12330.7|12334.2|12333.2|12337.5|12336.5|12331.2|12330.2|120
1652464230000|2022-05-13 17:50:30|12334.1|12333.1|12333.7|12332.7|12335|12334|12333|12332|51
1652464240000|2022-05-13 17:50:40|12334.1|12333.1|12334.5|12333.5|12335|12334|12333.1|12332.1|50
1652464250000|2022-05-13 17:50:50|12334.3|12333.3|12336.6|12335.6|12338.6|12337.6|12333.8|12332.8|70
1652464260000|2022-05-13 17:51:00|12336.5|12335.5|12336|12335|12336.8|12335.8|12334|12333|69
1652464270000|2022-05-13 17:51:10|12336.1|12335.1|12337.6|12336.6|12338.5|12337.5|12336|12335|73
1652464280000|2022-05-13 17:51:20|12337.7|12336.7|12338.3|12337.3|12339.5|12338.5|12337.1|12336.1|80
1652464290000|2022-05-13 17:51:30|12338.5|12337.5|12338.1|12337.1|12338.5|12337.5|12337|12336|71
1652464300000|2022-05-13 17:51:40|12338|12337|12335.7|12334.7|12340.5|12339.5|12334.8|12333.8|238
1652464310000|2022-05-13 17:51:50|12335.2|12334.2|12329.1|12328.1|12336.2|12335.2|12328.5|12327.5|200
1652464320000|2022-05-13 17:52:00|12329.5|12328.5|12328.6|12327.6|12331.3|12330.3|12327|12326|102
1652464330000|2022-05-13 17:52:10|12328.3|12327.3|12323.7|12322.7|12329.2|12328.2|12319.6|12318.6|292
1652464340000|2022-05-13 17:52:20|12323.6|12322.6|12325.8|12324.8|12326.1|12325.1|12320.1|12319.1|132
1652464350000|2022-05-13 17:52:30|12325.6|12324.6|12327.2|12326.2|12330.2|12329.2|12325.5|12324.5|116
1652464360000|2022-05-13 17:52:40|12327.3|12326.3|12318.5|12317.5|12327.5|12326.5|12317.5|12316.5|169
1652464370000|2022-05-13 17:52:50|12318.3|12317.3|12323.7|12322.7|12324|12323|12318.2|12317.2|156
1652464380000|2022-05-13 17:53:00|12323.5|12322.5|12322|12321|12324.6|12323.6|12320.8|12319.8|99
1652464390000|2022-05-13 17:53:10|12321.8|12320.8|12318.8|12317.8|12321.8|12320.8|12317.1|12316.1|122
1652464400000|2022-05-13 17:53:20|12319.1|12318.1|12320.8|12319.8|12321|12320|12318.1|12317.1|93
1652464410000|2022-05-13 17:53:30|12320.7|12319.7|12317.6|12316.6|12320.7|12319.7|12316.6|12315.6|94
1652464420000|2022-05-13 17:53:40|12317.5|12316.5|12316.6|12315.6|12319.2|12318.2|12315.7|12314.7|96
1652464430000|2022-05-13 17:53:50|12316.7|12315.7|12314.2|12313.2|12317|12316|12314.2|12313.2|115
1652464440000|2022-05-13 17:54:00|12313.5|12312.5|12315.8|12314.8|12318.1|12317.1|12313.5|12312.5|204
1652464450000|2022-05-13 17:54:10|12315.7|12314.7|12320.6|12319.6|12322.3|12321.3|12315.1|12314.1|161
1652464460000|2022-05-13 17:54:20|12320.1|12319.1|12326.5|12325.5|12326.8|12325.8|12320.1|12319.1|172
1652464470000|2022-05-13 17:54:30|12326.6|12325.6|12323.7|12322.7|12326.8|12325.8|12323.7|12322.7|87
1652464480000|2022-05-13 17:54:40|12323.6|12322.6|12322.1|12321.1|12324.3|12323.3|12321.6|12320.6|42
1652464490000|2022-05-13 17:54:50|12321.8|12320.8|12324.8|12323.8|12326.5|12325.5|12321.6|12320.6|72
1652464500000|2022-05-13 17:55:00|12324.1|12323.1|12324.5|12323.5|12326.8|12325.8|12322.3|12321.3|74
1652464510000|2022-05-13 17:55:10|12324.2|12323.2|12318.3|12317.3|12324.5|12323.5|12316.2|12315.2|129
1652464520000|2022-05-13 17:55:20|12318.5|12317.5|12317.3|12316.3|12319.3|12318.3|12315.7|12314.7|76
1652464530000|2022-05-13 17:55:30|12317.5|12316.5|12324.5|12323.5|12324.8|12323.8|12317.3|12316.3|100
1652464540000|2022-05-13 17:55:40|12324.6|12323.6|12318.3|12317.3|12324.6|12323.6|12317.6|12316.6|143
1652464550000|2022-05-13 17:55:50|12315.7|12314.7|12308.1|12307.1|12315.7|12314.7|12307.1|12306.1|781
1652464560000|2022-05-13 17:56:00|12307.6|12306.6|12305.6|12304.6|12308.2|12307.2|12304|12303|330
1652464570000|2022-05-13 17:56:10|12305.5|12304.5|12301.5|12300.5|12305.5|12304.5|12300.7|12299.7|303
1652464580000|2022-05-13 17:56:20|12301.7|12300.7|12306.2|12305.2|12306.2|12305.2|12301.3|12300.3|183
1652464590000|2022-05-13 17:56:30|12306.5|12305.5|12304.5|12303.5|12308.3|12307.3|12303.5|12302.5|143
1652464600000|2022-05-13 17:56:40|12304.6|12303.6|12294.5|12293.5|12304.6|12303.6|12294.2|12293.2|364
1652464610000|2022-05-13 17:56:50|12294.1|12293.1|12296.2|12295.2|12298|12297|12292.2|12291.2|269
1652464620000|2022-05-13 17:57:00|12296.3|12295.3|12304.7|12303.7|12305|12304|12293.6|12292.6|326
1652464630000|2022-05-13 17:57:10|12304.6|12303.6|12301.3|12300.3|12305.2|12304.2|12301.1|12300.1|133
1652464640000|2022-05-13 17:57:20|12301.2|12300.2|12302.6|12301.6|12302.7|12301.7|12298.2|12297.2|171
1652464650000|2022-05-13 17:57:30|12302.3|12301.3|12303.2|12302.2|12303.2|12302.2|12300.3|12299.3|79
1652464660000|2022-05-13 17:57:40|12303.3|12302.3|12299.1|12298.1|12305.5|12304.5|12299.1|12298.1|107
1652464670000|2022-05-13 17:57:50|12299.5|12298.5|12300.1|12299.1|12302.3|12301.3|12297.3|12296.3|164
1652464680000|2022-05-13 17:58:00|12300|12299|12302.5|12301.5|12302.7|12301.7|12297.8|12296.8|149
1652464690000|2022-05-13 17:58:10|12302.7|12301.7|12305.6|12304.6|12306.2|12305.2|12301.6|12300.6|95
1652464700000|2022-05-13 17:58:20|12305.5|12304.5|12304.8|12303.8|12306|12305|12303.8|12302.8|125
1652464710000|2022-05-13 17:58:30|12304.7|12303.7|12304.6|12303.6|12305.3|12304.3|12301.3|12300.3|58
1652464720000|2022-05-13 17:58:40|12305.1|12304.1|12305.1|12304.1|12305.2|12304.2|12303.6|12302.6|40
1652464730000|2022-05-13 17:58:50|12304.6|12303.6|12305.5|12304.5|12307.2|12306.2|12304.6|12303.6|171
1652464740000|2022-05-13 17:59:00|12305.3|12304.3|12308.3|12307.3|12308.3|12307.3|12303.2|12302.2|80
1652464750000|2022-05-13 17:59:10|12308.5|12307.5|12306.5|12305.5|12309|12308|12305.6|12304.6|99
1652464760000|2022-05-13 17:59:20|12306.2|12305.2|12304.1|12303.1|12306.8|12305.8|12302.3|12301.3|88
1652464770000|2022-05-13 17:59:30|12303.8|12302.8|12304.1|12303.1|12307.2|12306.2|12303.1|12302.1|81
1652464780000|2022-05-13 17:59:40|12304|12303|12308.3|12307.3|12308.6|12307.6|12304|12303|92
1652464790000|2022-05-13 17:59:50|12307.2|12306.2|12304.1|12303.1|12308|12307|12304.1|12303.1|74
1652464800000|2022-05-13 18:00:00|12304.2|12303.2|12302.1|12301.1|12305.6|12304.6|12301.5|12300.5|154
1652464810000|2022-05-13 18:00:10|12302.2|12301.2|12295.8|12294.8|12302.2|12301.2|12293.7|12292.7|284
1652464820000|2022-05-13 18:00:20|12296.1|12295.1|12299.8|12298.8|12300.5|12299.5|12295|12294|266
1652464830000|2022-05-13 18:00:30|12299.7|12298.7|12298.2|12297.2|12300|12299|12296.5|12295.5|109
1652464840000|2022-05-13 18:00:40|12299.2|12298.2|12291.6|12290.6|12299.2|12298.2|12290.2|12289.2|364
1652464850000|2022-05-13 18:00:50|12291.5|12290.5|12293.1|12292.1|12294.6|12293.6|12290.1|12289.1|197
1652464860000|2022-05-13 18:01:00|12292.8|12291.8|12289.6|12288.6|12293.6|12292.6|12285.8|12284.8|195
1652464870000|2022-05-13 18:01:10|12289.8|12288.8|12284.1|12283.1|12291.1|12290.1|12282.8|12281.8|190
1652464880000|2022-05-13 18:01:20|12283.6|12282.6|12277.3|12276.3|12283.8|12282.8|12277.1|12276.1|493
1652464890000|2022-05-13 18:01:30|12277.8|12276.8|12284.8|12283.8|12285.7|12284.7|12276.8|12275.8|317
1652464900000|2022-05-13 18:01:40|12285.1|12284.1|12284.8|12283.8|12288|12287|12283.5|12282.5|178
1652464910000|2022-05-13 18:01:50|12284.6|12283.6|12285.2|12284.2|12288|12287|12283.7|12282.7|225
1652464920000|2022-05-13 18:02:00|12284.2|12283.2|12277.2|12276.2|12284.2|12283.2|12276.5|12275.5|323
1652464930000|2022-05-13 18:02:10|12277.7|12276.7|12277.1|12276.1|12279|12278|12275.3|12274.3|181
1652464940000|2022-05-13 18:02:20|12277.2|12276.2|12261.3|12260.3|12277.2|12276.2|12260.1|12259.1|650
1652464950000|2022-05-13 18:02:30|12261.1|12260.1|12261|12260|12262.8|12261.8|12259.6|12258.6|294
1652464960000|2022-05-13 18:02:40|12261.2|12260.2|12253.3|12252.3|12261.2|12260.2|12252.7|12251.7|592
1652464970000|2022-05-13 18:02:50|12253.6|12252.6|12253.8|12252.8|12255|12254|12251.7|12250.7|258
1652464980000|2022-05-13 18:03:00|12253.7|12252.7|12257.2|12256.2|12263.5|12262.5|12252.3|12251.3|496
1652464990000|2022-05-13 18:03:10|12257.3|12256.3|12262|12261|12263|12262|12255.7|12254.7|248
1652465000000|2022-05-13 18:03:20|12262.1|12261.1|12258.6|12257.6|12264.3|12263.3|12257.8|12256.8|309
1652465010000|2022-05-13 18:03:30|12259|12258|12256.8|12255.8|12259|12258|12255.8|12254.8|190
1652465020000|2022-05-13 18:03:40|12256.7|12255.7|12258.3|12257.3|12258.6|12257.6|12255|12254|207
1652465030000|2022-05-13 18:03:50|12258.2|12257.2|12255.2|12254.2|12258.8|12257.8|12254.5|12253.5|108
1652465040000|2022-05-13 18:04:00|12255.3|12254.3|12241.1|12240.1|12257|12256|12240.6|12239.6|891
1652465050000|2022-05-13 18:04:10|12241.3|12240.3|12237.3|12236.3|12244.2|12243.2|12237.2|12236.2|592
1652465060000|2022-05-13 18:04:20|12237.2|12236.2|12234.5|12233.5|12237.8|12236.8|12232.7|12231.7|404
1652465070000|2022-05-13 18:04:30|12234|12233|12236.7|12235.7|12238.3|12237.3|12231.6|12230.6|561
1652465080000|2022-05-13 18:04:40|12237|12236|12239|12238|12239.8|12238.8|12233.1|12232.1|217
1652465090000|2022-05-13 18:04:50|12239.2|12238.2|12240.8|12239.8|12242.8|12241.8|12238.5|12237.5|240
1652465100000|2022-05-13 18:05:00|12241|12240|12232.8|12231.8|12241|12240|12232.8|12231.8|316
1652465110000|2022-05-13 18:05:10|12232.3|12231.3|12228|12227|12232.5|12231.5|12227.6|12226.6|389
1652465120000|2022-05-13 18:05:20|12227.8|12226.8|12225.5|12224.5|12227.8|12226.8|12223.7|12222.7|275
1652465130000|2022-05-13 18:05:30|12226.1|12225.1|12220.1|12219.1|12227.2|12226.2|12219.5|12218.5|406
1652465140000|2022-05-13 18:05:40|12220.2|12219.2|12220.8|12219.8|12223|12222|12220|12219|248
1652465150000|2022-05-13 18:05:50|12220.7|12219.7|12227.7|12226.7|12227.7|12226.7|12219.8|12218.8|278
1652465160000|2022-05-13 18:06:00|12227.8|12226.8|12239.1|12238.1|12241|12240|12227.3|12226.3|418
1652465170000|2022-05-13 18:06:10|12239.3|12238.3|12234.8|12233.8|12246.5|12245.5|12234.1|12233.1|771
1652465180000|2022-05-13 18:06:20|12235.3|12234.3|12242.3|12241.3|12244.3|12243.3|12235.3|12234.3|231
1652465190000|2022-05-13 18:06:30|12242.2|12241.2|12243.7|12242.7|12243.7|12242.7|12240.1|12239.1|128
1652465200000|2022-05-13 18:06:40|12243.8|12242.8|12248.7|12247.7|12250|12249|12243.7|12242.7|362
1652465210000|2022-05-13 18:06:50|12248.3|12247.3|12252.5|12251.5|12255.6|12254.6|12248.3|12247.3|383
1652465220000|2022-05-13 18:07:00|12252.6|12251.6|12250.1|12249.1|12254|12253|12248.3|12247.3|156
1652465230000|2022-05-13 18:07:10|12250.5|12249.5|12252.1|12251.1|12255.2|12254.2|12250.5|12249.5|326
1652465240000|2022-05-13 18:07:20|12252.3|12251.3|12254.1|12253.1|12255.8|12254.8|12252.2|12251.2|161
1652465250000|2022-05-13 18:07:30|12254.3|12253.3|12250.5|12249.5|12254.3|12253.3|12249|12248|160
1652465260000|2022-05-13 18:07:40|12250.3|12249.3|12249.1|12248.1|12251|12250|12247.7|12246.7|140
1652465270000|2022-05-13 18:07:50|12249|12248|12249.3|12248.3|12251.5|12250.5|12246.3|12245.3|166
1652465280000|2022-05-13 18:08:00|12249.1|12248.1|12243.6|12242.6|12249.7|12248.7|12243.2|12242.2|234
1652465290000|2022-05-13 18:08:10|12243.2|12242.2|12245.2|12244.2|12248.1|12247.1|12242.3|12241.3|198
1652465300000|2022-05-13 18:08:20|12243.8|12242.8|12253|12252|12253|12252|12243.3|12242.3|162
1652465310000|2022-05-13 18:08:30|12252.3|12251.3|12244.6|12243.6|12252.3|12251.3|12244.3|12243.3|306
1652465320000|2022-05-13 18:08:40|12244.5|12243.5|12246.3|12245.3|12246.7|12245.7|12242.5|12241.5|121
1652465330000|2022-05-13 18:08:50|12246.1|12245.1|12245.6|12244.6|12246.3|12245.3|12242.6|12241.6|96
1652465340000|2022-05-13 18:09:00|12246.1|12245.1|12248.8|12247.8|12249.5|12248.5|12244.7|12243.7|124
1652465350000|2022-05-13 18:09:10|12249.1|12248.1|12250.8|12249.8|12252.8|12251.8|12248.8|12247.8|128
1652465360000|2022-05-13 18:09:20|12251|12250|12256.2|12255.2|12258.7|12257.7|12249.8|12248.8|312
1652465370000|2022-05-13 18:09:30|12256.3|12255.3|12260.3|12259.3|12261.5|12260.5|12255.1|12254.1|270
1652465380000|2022-05-13 18:09:40|12260.6|12259.6|12257|12256|12261.7|12260.7|12255.7|12254.7|201
1652465390000|2022-05-13 18:09:50|12257.2|12256.2|12256.7|12255.7|12261.2|12260.2|12255.6|12254.6|136
1652465400000|2022-05-13 18:10:00|12256.3|12255.3|12259.2|12258.2|12260|12259|12256.1|12255.1|129
1652465410000|2022-05-13 18:10:10|12259.5|12258.5|12263.5|12262.5|12265.1|12264.1|12258.6|12257.6|223
1652465420000|2022-05-13 18:10:20|12263.3|12262.3|12265.1|12264.1|12265.7|12264.7|12263|12262|158
1652465430000|2022-05-13 18:10:30|12265.2|12264.2|12267|12266|12268.7|12267.7|12264.6|12263.6|235
1652465440000|2022-05-13 18:10:40|12267.1|12266.1|12269.8|12268.8|12270.2|12269.2|12266|12265|148
1652465450000|2022-05-13 18:10:50|12270|12269|12267.6|12266.6|12270.2|12269.2|12267.1|12266.1|163
1652465460000|2022-05-13 18:11:00|12268.5|12267.5|12267|12266|12268.7|12267.7|12265.3|12264.3|182
1652465470000|2022-05-13 18:11:10|12266.5|12265.5|12264.5|12263.5|12267.1|12266.1|12264.2|12263.2|133
1652465480000|2022-05-13 18:11:20|12264.1|12263.1|12262.7|12261.7|12264.3|12263.3|12258.7|12257.7|155
1652465490000|2022-05-13 18:11:30|12262.5|12261.5|12264.3|12263.3|12265.5|12264.5|12261.3|12260.3|90
1652465500000|2022-05-13 18:11:40|12264.7|12263.7|12266.5|12265.5|12268.2|12267.2|12264.6|12263.6|120
1652465510000|2022-05-13 18:11:50|12266.6|12265.6|12268.2|12267.2|12268.5|12267.5|12266|12265|50
1652465520000|2022-05-13 18:12:00|12268.1|12267.1|12263.3|12262.3|12269.2|12268.2|12262.7|12261.7|132
1652465530000|2022-05-13 18:12:10|12263.5|12262.5|12269.8|12268.8|12270.1|12269.1|12262.6|12261.6|137
1652465540000|2022-05-13 18:12:20|12269.7|12268.7|12271.1|12270.1|12272.8|12271.8|12269.6|12268.6|172
1652465550000|2022-05-13 18:12:30|12271.2|12270.2|12267.1|12266.1|12271.2|12270.2|12266.2|12265.2|99
1652465560000|2022-05-13 18:12:40|12267.2|12266.2|12267.6|12266.6|12268.1|12267.1|12264|12263|107
1652465570000|2022-05-13 18:12:50|12267.3|12266.3|12265.8|12264.8|12267.3|12266.3|12264.1|12263.1|62
1652465580000|2022-05-13 18:13:00|12266.1|12265.1|12263|12262|12266.1|12265.1|12262.1|12261.1|97
1652465590000|2022-05-13 18:13:10|12263.1|12262.1|12253.3|12252.3|12263.2|12262.2|12252.5|12251.5|311
1652465600000|2022-05-13 18:13:20|12253.6|12252.6|12254.5|12253.5|12257.7|12256.7|12252.5|12251.5|173
1652465610000|2022-05-13 18:13:30|12254.3|12253.3|12251.3|12250.3|12255.7|12254.7|12250.3|12249.3|134
1652465620000|2022-05-13 18:13:40|12251|12250|12251.6|12250.6|12253.1|12252.1|12248.3|12247.3|244
1652465630000|2022-05-13 18:13:50|12251.8|12250.8|12245.7|12244.7|12254|12253|12244.6|12243.6|199
1652465640000|2022-05-13 18:14:00|12245.6|12244.6|12241.6|12240.6|12247.5|12246.5|12240.5|12239.5|282
1652465650000|2022-05-13 18:14:10|12242|12241|12245.3|12244.3|12248.2|12247.2|12241.3|12240.3|204
1652465660000|2022-05-13 18:14:20|12245.2|12244.2|12245.8|12244.8|12249.8|12248.8|12245.1|12244.1|91
1652465670000|2022-05-13 18:14:30|12245.6|12244.6|12243.8|12242.8|12245.8|12244.8|12241.1|12240.1|131
1652465680000|2022-05-13 18:14:40|12243.7|12242.7|12241.1|12240.1|12245.2|12244.2|12240.7|12239.7|83
1652465690000|2022-05-13 18:14:50|12240.8|12239.8|12241.6|12240.6|12242.2|12241.2|12237.8|12236.8|165
1652465700000|2022-05-13 18:15:00|12241.5|12240.5|12243.8|12242.8|12246|12245|12239.1|12238.1|175
1652465710000|2022-05-13 18:15:10|12244|12243|12242.3|12241.3|12245|12244|12238.3|12237.3|225
1652465720000|2022-05-13 18:15:20|12242.5|12241.5|12239.8|12238.8|12243.3|12242.3|12239.3|12238.3|68
1652465730000|2022-05-13 18:15:30|12239.7|12238.7|12240.1|12239.1|12241.8|12240.8|12238.2|12237.2|89
1652465740000|2022-05-13 18:15:40|12240.6|12239.6|12235.1|12234.1|12240.8|12239.8|12234.3|12233.3|162
1652465750000|2022-05-13 18:15:50|12235|12234|12236.1|12235.1|12239.2|12238.2|12234.8|12233.8|117
1652465760000|2022-05-13 18:16:00|12236|12235|12237.7|12236.7|12238.1|12237.1|12231.8|12230.8|202
1652465770000|2022-05-13 18:16:10|12238|12237|12241.8|12240.8|12243.1|12242.1|12237.8|12236.8|123
1652465780000|2022-05-13 18:16:20|12242.3|12241.3|12244.5|12243.5|12245.3|12244.3|12242.1|12241.1|110
1652465790000|2022-05-13 18:16:30|12244.6|12243.6|12241.1|12240.1|12245.1|12244.1|12240.1|12239.1|76
1652465800000|2022-05-13 18:16:40|12241|12240|12243.3|12242.3|12243.8|12242.8|12237.8|12236.8|104
1652465810000|2022-05-13 18:16:50|12244.1|12243.1|12252.8|12251.8|12253.2|12252.2|12244|12243|251
1652465820000|2022-05-13 18:17:00|12253|12252|12253.5|12252.5|12255|12254|12252.3|12251.3|182
1652465830000|2022-05-13 18:17:10|12253.3|12252.3|12246.3|12245.3|12253.3|12252.3|12245.8|12244.8|227
1652465840000|2022-05-13 18:17:20|12246.5|12245.5|12243.3|12242.3|12246.6|12245.6|12239.3|12238.3|218
1652465850000|2022-05-13 18:17:30|12244.3|12243.3|12242.2|12241.2|12245|12244|12241.1|12240.1|80
1652465860000|2022-05-13 18:17:40|12242.1|12241.1|12244.6|12243.6|12245|12244|12238.2|12237.2|60
1652465870000|2022-05-13 18:17:50|12244.3|12243.3|12245.3|12244.3|12249.3|12248.3|12242.8|12241.8|140
1652465880000|2022-05-13 18:18:00|12245.5|12244.5|12250.3|12249.3|12251.1|12250.1|12245.5|12244.5|147
1652465890000|2022-05-13 18:18:10|12250.6|12249.6|12250.5|12249.5|12251.1|12250.1|12247.1|12246.1|87
1652465900000|2022-05-13 18:18:20|12250.3|12249.3|12251.6|12250.6|12253.3|12252.3|12248.8|12247.8|85
1652465910000|2022-05-13 18:18:30|12251.1|12250.1|12251.6|12250.6|12252.5|12251.5|12249.2|12248.2|59
1652465920000|2022-05-13 18:18:40|12251.7|12250.7|12250.3|12249.3|12254.1|12253.1|12249.1|12248.1|101
1652465930000|2022-05-13 18:18:50|12250.2|12249.2|12244.1|12243.1|12251|12250|12243.3|12242.3|121
1652465940000|2022-05-13 18:19:00|12243.2|12242.2|12244.6|12243.6|12245.8|12244.8|12241.3|12240.3|111
1652465950000|2022-05-13 18:19:10|12244.8|12243.8|12251.1|12250.1|12254.7|12253.7|12244.7|12243.7|158
1652465960000|2022-05-13 18:19:20|12251.3|12250.3|12257.6|12256.6|12258|12257|12251.1|12250.1|361
1652465970000|2022-05-13 18:19:30|12257.8|12256.8|12257.6|12256.6|12260.7|12259.7|12255.7|12254.7|229
1652465980000|2022-05-13 18:19:40|12257.3|12256.3|12262.7|12261.7|12263.8|12262.8|12256.5|12255.5|291
1652465990000|2022-05-13 18:19:50|12262.5|12261.5|12267.3|12266.3|12267.8|12266.8|12262.5|12261.5|191
1652466000000|2022-05-13 18:20:00|12267.1|12266.1|12257.7|12256.7|12268.3|12267.3|12256.1|12255.1|215
1652466010000|2022-05-13 18:20:10|12258.6|12257.6|12259.1|12258.1|12263.2|12262.2|12258.3|12257.3|126
1652466020000|2022-05-13 18:20:20|12259|12258|12257.1|12256.1|12261.8|12260.8|12256|12255|98
1652466030000|2022-05-13 18:20:30|12257.7|12256.7|12253.8|12252.8|12258.2|12257.2|12253.7|12252.7|136
1652466040000|2022-05-13 18:20:40|12254.3|12253.3|12256.3|12255.3|12256.8|12255.8|12252.6|12251.6|110
1652466050000|2022-05-13 18:20:50|12256.1|12255.1|12252.5|12251.5|12256.3|12255.3|12252.1|12251.1|66
1652466060000|2022-05-13 18:21:00|12252.3|12251.3|12251.7|12250.7|12256|12255|12250.6|12249.6|191
1652466070000|2022-05-13 18:21:10|12252|12251|12252.5|12251.5|12257|12256|12250.8|12249.8|119
1652466080000|2022-05-13 18:21:20|12252.3|12251.3|12250|12249|12252.3|12251.3|12245.6|12244.6|190
1652466090000|2022-05-13 18:21:30|12249.5|12248.5|12247.8|12246.8|12249.5|12248.5|12246.3|12245.3|86
1652466100000|2022-05-13 18:21:40|12247.7|12246.7|12249.5|12248.5|12251.3|12250.3|12247.1|12246.1|94
1652466110000|2022-05-13 18:21:50|12249.3|12248.3|12250.8|12249.8|12254.3|12253.3|12249.3|12248.3|95
1652466120000|2022-05-13 18:22:00|12250.6|12249.6|12256.6|12255.6|12256.7|12255.7|12249|12248|138
1652466130000|2022-05-13 18:22:10|12256.7|12255.7|12254.6|12253.6|12256.7|12255.7|12253.1|12252.1|95
1652466140000|2022-05-13 18:22:20|12254.5|12253.5|12255.3|12254.3|12256.3|12255.3|12251.7|12250.7|77
1652466150000|2022-05-13 18:22:30|12256.1|12255.1|12255.3|12254.3|12256.2|12255.2|12253.5|12252.5|68
1652466160000|2022-05-13 18:22:40|12254.6|12253.6|12259.3|12258.3|12261.2|12260.2|12254.6|12253.6|106
1652466170000|2022-05-13 18:22:50|12259.2|12258.2|12260.6|12259.6|12261.3|12260.3|12259|12258|106
1652466180000|2022-05-13 18:23:00|12259.8|12258.8|12251.8|12250.8|12260|12259|12250.2|12249.2|201
1652466190000|2022-05-13 18:23:10|12251.7|12250.7|12239.3|12238.3|12252.6|12251.6|12238.8|12237.8|343
1652466200000|2022-05-13 18:23:20|12239|12238|12229.7|12228.7|12239.3|12238.3|12228.3|12227.3|315
1652466210000|2022-05-13 18:23:30|12229.8|12228.8|12231.1|12230.1|12231.6|12230.6|12228|12227|234
1652466220000|2022-05-13 18:23:40|12231.3|12230.3|12230.6|12229.6|12231.7|12230.7|12227.1|12226.1|182
1652466230000|2022-05-13 18:23:50|12230.7|12229.7|12235.7|12234.7|12236.1|12235.1|12229.2|12228.2|210
1652466240000|2022-05-13 18:24:00|12235.8|12234.8|12234.6|12233.6|12238.2|12237.2|12232.2|12231.2|239
1652466250000|2022-05-13 18:24:10|12234.5|12233.5|12246|12245|12247.6|12246.6|12234.1|12233.1|395
1652466260000|2022-05-13 18:24:20|12246.7|12245.7|12240.1|12239.1|12249.6|12248.6|12236.5|12235.5|235
1652466270000|2022-05-13 18:24:30|12240|12239|12243.6|12242.6|12244.7|12243.7|12238.3|12237.3|124
1652466280000|2022-05-13 18:24:40|12243.8|12242.8|12239.1|12238.1|12244|12243|12238|12237|92
1652466290000|2022-05-13 18:24:50|12239.5|12238.5|12240.6|12239.6|12241.7|12240.7|12235.6|12234.6|116
1652466300000|2022-05-13 18:25:00|12240.7|12239.7|12249.7|12248.7|12252.5|12251.5|12240.7|12239.7|243
1652466310000|2022-05-13 18:25:10|12250|12249|12244.7|12243.7|12250.3|12249.3|12244.2|12243.2|133
1652466320000|2022-05-13 18:25:20|12244.5|12243.5|12242.7|12241.7|12246.8|12245.8|12239.7|12238.7|210
1652466330000|2022-05-13 18:25:30|12242.6|12241.6|12243.3|12242.3|12246|12245|12242.1|12241.1|96
1652466340000|2022-05-13 18:25:40|12243.8|12242.8|12241.7|12240.7|12243.8|12242.8|12240.7|12239.7|114
1652466350000|2022-05-13 18:25:50|12242.6|12241.6|12238.3|12237.3|12245.2|12244.2|12237.8|12236.8|159
1652466360000|2022-05-13 18:26:00|12238|12237|12245|12244|12245.2|12244.2|12237|12236|209
1652466370000|2022-05-13 18:26:10|12245.2|12244.2|12248.1|12247.1|12250|12249|12245.2|12244.2|115
1652466380000|2022-05-13 18:26:20|12248|12247|12243.2|12242.2|12248|12247|12241.8|12240.8|118
1652466390000|2022-05-13 18:26:30|12243.1|12242.1|12244.1|12243.1|12245|12244|12240.2|12239.2|113
1652466400000|2022-05-13 18:26:40|12244.2|12243.2|12235.7|12234.7|12244.2|12243.2|12235.7|12234.7|142
1652466410000|2022-05-13 18:26:50|12236|12235|12229.1|12228.1|12236|12235|12228.1|12227.1|334
1652466420000|2022-05-13 18:27:00|12229|12228|12233.1|12232.1|12238.1|12237.1|12229|12228|206
1652466430000|2022-05-13 18:27:10|12233.6|12232.6|12243.2|12242.2|12245.3|12244.3|12232.3|12231.3|138
1652466440000|2022-05-13 18:27:20|12243.1|12242.1|12236.6|12235.6|12243.6|12242.6|12235|12234|125
1652466450000|2022-05-13 18:27:30|12236.5|12235.5|12236.6|12235.6|12238.5|12237.5|12235.1|12234.1|80
1652466460000|2022-05-13 18:27:40|12236.3|12235.3|12236.2|12235.2|12239.2|12238.2|12235.8|12234.8|60
1652466470000|2022-05-13 18:27:50|12236.1|12235.1|12233.8|12232.8|12236.7|12235.7|12233|12232|124
1652466480000|2022-05-13 18:28:00|12233.7|12232.7|12233|12232|12237.1|12236.1|12232.5|12231.5|104
1652466490000|2022-05-13 18:28:10|12233.1|12232.1|12239.3|12238.3|12239.3|12238.3|12232.2|12231.2|113
1652466500000|2022-05-13 18:28:20|12239.6|12238.6|12246.3|12245.3|12246.7|12245.7|12239.2|12238.2|148
1652466510000|2022-05-13 18:28:30|12246.1|12245.1|12250.1|12249.1|12251.2|12250.2|12244.5|12243.5|201
1652466520000|2022-05-13 18:28:40|12250.2|12249.2|12252.3|12251.3|12252.3|12251.3|12247.5|12246.5|178
1652466530000|2022-05-13 18:28:50|12252.2|12251.2|12249.3|12248.3|12254.1|12253.1|12248.8|12247.8|164
1652466540000|2022-05-13 18:29:00|12249.6|12248.6|12248.3|12247.3|12251.7|12250.7|12245.7|12244.7|188
1652466550000|2022-05-13 18:29:10|12248.1|12247.1|12249.1|12248.1|12250.1|12249.1|12244.1|12243.1|124
1652466560000|2022-05-13 18:29:20|12248.3|12247.3|12247.5|12246.5|12248.8|12247.8|12245.3|12244.3|29
1652466570000|2022-05-13 18:29:30|12247.3|12246.3|12247.6|12246.6|12250.3|12249.3|12246.1|12245.1|163
1652466580000|2022-05-13 18:29:40|12247.7|12246.7|12249.6|12248.6|12251.5|12250.5|12245.8|12244.8|75
1652466590000|2022-05-13 18:29:50|12249.7|12248.7|12250.8|12249.8|12252.3|12251.3|12248.5|12247.5|100
1652466600000|2022-05-13 18:30:00|12250.6|12249.6|12255.1|12254.1|12258.3|12257.3|12249.8|12248.8|364
1652466610000|2022-05-13 18:30:10|12255.7|12254.7|12258.1|12257.1|12259.8|12258.8|12255.3|12254.3|162
1652466620000|2022-05-13 18:30:20|12257.6|12256.6|12264.2|12263.2|12265.1|12264.1|12257.3|12256.3|223
1652466630000|2022-05-13 18:30:30|12264.3|12263.3|12262.7|12261.7|12264.3|12263.3|12259.3|12258.3|180
1652466640000|2022-05-13 18:30:40|12262.8|12261.8|12263.3|12262.3|12265.5|12264.5|12261.5|12260.5|153
1652466650000|2022-05-13 18:30:50|12263.5|12262.5|12268.8|12267.8|12272|12271|12263.3|12262.3|283
1652466660000|2022-05-13 18:31:00|12269|12268|12267.6|12266.6|12269|12268|12265.5|12264.5|184
1652466670000|2022-05-13 18:31:10|12267.7|12266.7|12277.1|12276.1|12278.5|12277.5|12267.3|12266.3|482
1652466680000|2022-05-13 18:31:20|12277.2|12276.2|12286.3|12285.3|12287.6|12286.6|12276.8|12275.8|481
1652466690000|2022-05-13 18:31:30|12286.1|12285.1|12294.2|12293.2|12296.6|12295.6|12284.8|12283.8|562
1652466700000|2022-05-13 18:31:40|12293.6|12292.6|12297.5|12296.5|12300.8|12299.8|12292.6|12291.6|634
1652466710000|2022-05-13 18:31:50|12298.1|12297.1|12309.7|12308.7|12310.1|12309.1|12296.6|12295.6|845
1652466720000|2022-05-13 18:32:00|12309.8|12308.8|12301.2|12300.2|12309.8|12308.8|12296.3|12295.3|553
1652466730000|2022-05-13 18:32:10|12300.5|12299.5|12296.7|12295.7|12303.3|12302.3|12294.8|12293.8|441
1652466740000|2022-05-13 18:32:20|12296.2|12295.2|12292.8|12291.8|12296.7|12295.7|12292.5|12291.5|218
1652466750000|2022-05-13 18:32:30|12293|12292|12284.3|12283.3|12293.6|12292.6|12283.5|12282.5|385
1652466760000|2022-05-13 18:32:40|12284.6|12283.6|12286.8|12285.8|12286.8|12285.8|12278.5|12277.5|436
1652466770000|2022-05-13 18:32:50|12286.6|12285.6|12285.5|12284.5|12288.8|12287.8|12284.3|12283.3|195
1652466780000|2022-05-13 18:33:00|12285.6|12284.6|12289.3|12288.3|12292.8|12291.8|12282.3|12281.3|245
1652466790000|2022-05-13 18:33:10|12288.8|12287.8|12291.7|12290.7|12293.6|12292.6|12287.6|12286.6|165
1652466800000|2022-05-13 18:33:20|12291.8|12290.8|12296.8|12295.8|12301.3|12300.3|12291.6|12290.6|251
1652466810000|2022-05-13 18:33:30|12297.8|12296.8|12296.6|12295.6|12300|12299|12295.5|12294.5|239
1652466820000|2022-05-13 18:33:40|12296.5|12295.5|12298|12297|12298.6|12297.6|12296.3|12295.3|108
1652466830000|2022-05-13 18:33:50|12298.1|12297.1|12300.1|12299.1|12303.3|12302.3|12298.1|12297.1|178
1652466840000|2022-05-13 18:34:00|12299.6|12298.6|12295.8|12294.8|12299.8|12298.8|12294.5|12293.5|214
1652466850000|2022-05-13 18:34:10|12295.2|12294.2|12293.6|12292.6|12296.3|12295.3|12289.2|12288.2|191
1652466860000|2022-05-13 18:34:20|12292.6|12291.6|12291.3|12290.3|12294.2|12293.2|12290.5|12289.5|100
1652466870000|2022-05-13 18:34:30|12291.1|12290.1|12285.6|12284.6|12292.1|12291.1|12285.1|12284.1|187
1652466880000|2022-05-13 18:34:40|12286.3|12285.3|12286.1|12285.1|12288.8|12287.8|12285|12284|163
1652466890000|2022-05-13 18:34:50|12286|12285|12282.7|12281.7|12286|12285|12279.8|12278.8|228
1652466900000|2022-05-13 18:35:00|12282.6|12281.6|12282.3|12281.3|12285|12284|12280|12279|165
1652466910000|2022-05-13 18:35:10|12282.6|12281.6|12279.2|12278.2|12286.2|12285.2|12279|12278|166
1652466920000|2022-05-13 18:35:20|12279.8|12278.8|12262.8|12261.8|12280.2|12279.2|12261.1|12260.1|479
1652466930000|2022-05-13 18:35:30|12262.6|12261.6|12264.1|12263.1|12266.1|12265.1|12262.5|12261.5|297
1652466940000|2022-05-13 18:35:40|12264|12263|12267.1|12266.1|12267.1|12266.1|12263.3|12262.3|277
1652466950000|2022-05-13 18:35:50|12267|12266|12268|12267|12269.5|12268.5|12265.6|12264.6|93
1652466960000|2022-05-13 18:36:00|12268.8|12267.8|12262.8|12261.8|12271|12270|12262.8|12261.8|181
1652466970000|2022-05-13 18:36:10|12263.2|12262.2|12264.1|12263.1|12267.7|12266.7|12262.6|12261.6|124
1652466980000|2022-05-13 18:36:20|12263.3|12262.3|12268.6|12267.6|12270.2|12269.2|12263.3|12262.3|113
1652466990000|2022-05-13 18:36:30|12268.7|12267.7|12263.7|12262.7|12269.7|12268.7|12263.5|12262.5|97
1652467000000|2022-05-13 18:36:40|12264|12263|12269.1|12268.1|12269.7|12268.7|12263.2|12262.2|103
1652467010000|2022-05-13 18:36:50|12269.2|12268.2|12268.3|12267.3|12269.7|12268.7|12266|12265|78
1652467020000|2022-05-13 18:37:00|12267.6|12266.6|12267|12266|12270.3|12269.3|12266.6|12265.6|82
1652467030000|2022-05-13 18:37:10|12267.1|12266.1|12264.7|12263.7|12269.7|12268.7|12263.7|12262.7|89
1652467040000|2022-05-13 18:37:20|12264.8|12263.8|12262|12261|12265.7|12264.7|12260.7|12259.7|163
1652467050000|2022-05-13 18:37:30|12261.8|12260.8|12264.7|12263.7|12266.2|12265.2|12260.8|12259.8|97
1652467060000|2022-05-13 18:37:40|12264.8|12263.8|12267.6|12266.6|12268.2|12267.2|12263.6|12262.6|96
1652467070000|2022-05-13 18:37:50|12267.8|12266.8|12265.1|12264.1|12268.6|12267.6|12264.5|12263.5|56
1652467080000|2022-05-13 18:38:00|12265|12264|12265.7|12264.7|12266.6|12265.6|12262.3|12261.3|89
1652467090000|2022-05-13 18:38:10|12266.1|12265.1|12268.3|12267.3|12268.8|12267.8|12265.6|12264.6|93
1652467100000|2022-05-13 18:38:20|12268.5|12267.5|12273.8|12272.8|12280.2|12279.2|12268.3|12267.3|302
1652467110000|2022-05-13 18:38:30|12274.2|12273.2|12268.7|12267.7|12276.8|12275.8|12268.6|12267.6|197
1652467120000|2022-05-13 18:38:40|12268.6|12267.6|12271.3|12270.3|12271.5|12270.5|12267.8|12266.8|70
1652467130000|2022-05-13 18:38:50|12271.2|12270.2|12269|12268|12272.1|12271.1|12268.7|12267.7|63
1652467140000|2022-05-13 18:39:00|12269.3|12268.3|12263.5|12262.5|12274.1|12273.1|12260|12259|399
1652467150000|2022-05-13 18:39:10|12263.6|12262.6|12261.5|12260.5|12264.7|12263.7|12259.6|12258.6|162
1652467160000|2022-05-13 18:39:20|12262.1|12261.1|12263.8|12262.8|12265.3|12264.3|12261.5|12260.5|134
1652467170000|2022-05-13 18:39:30|12263.7|12262.7|12272|12271|12274.3|12273.3|12263.7|12262.7|238
1652467180000|2022-05-13 18:39:40|12271.7|12270.7|12275.3|12274.3|12276.7|12275.7|12270.8|12269.8|141
1652467190000|2022-05-13 18:39:50|12275.1|12274.1|12274.5|12273.5|12276.7|12275.7|12272.8|12271.8|100
1652467200000|2022-05-13 18:40:00|12274.3|12273.3|12277.2|12276.2|12284.2|12283.2|12274|12273|330
1652467210000|2022-05-13 18:40:10|12277.1|12276.1|12266.8|12265.8|12277.1|12276.1|12265.7|12264.7|228
1652467220000|2022-05-13 18:40:20|12267.3|12266.3|12268.3|12267.3|12268.8|12267.8|12264.8|12263.8|178
1652467230000|2022-05-13 18:40:30|12268.5|12267.5|12269.6|12268.6|12272.1|12271.1|12267.1|12266.1|136
1652467240000|2022-05-13 18:40:40|12269.7|12268.7|12272.8|12271.8|12276.6|12275.6|12268.3|12267.3|115
1652467250000|2022-05-13 18:40:50|12273|12272|12279.2|12278.2|12281.7|12280.7|12272.6|12271.6|196
1652467260000|2022-05-13 18:41:00|12279.3|12278.3|12290.3|12289.3|12291.3|12290.3|12277.5|12276.5|400
1652467270000|2022-05-13 18:41:10|12290.5|12289.5|12286.8|12285.8|12295.2|12294.2|12286.3|12285.3|308
1652467280000|2022-05-13 18:41:20|12286.6|12285.6|12287.7|12286.7|12288.1|12287.1|12282.6|12281.6|201
1652467290000|2022-05-13 18:41:30|12286.8|12285.8|12281.6|12280.6|12287.1|12286.1|12281.1|12280.1|113
1652467300000|2022-05-13 18:41:40|12281.8|12280.8|12284.5|12283.5|12286.6|12285.6|12281.8|12280.8|67
1652467310000|2022-05-13 18:41:50|12284.3|12283.3|12278.3|12277.3|12286.1|12285.1|12278.2|12277.2|98
1652467320000|2022-05-13 18:42:00|12278.5|12277.5|12280.7|12279.7|12284.6|12283.6|12277.7|12276.7|129
1652467330000|2022-05-13 18:42:10|12280.2|12279.2|12284|12283|12286.8|12285.8|12279.2|12278.2|143
1652467340000|2022-05-13 18:42:20|12283.6|12282.6|12284.3|12283.3|12285.8|12284.8|12280.3|12279.3|89
1652467350000|2022-05-13 18:42:30|12284.5|12283.5|12290.3|12289.3|12292.8|12291.8|12283.6|12282.6|213
1652467360000|2022-05-13 18:42:40|12289.8|12288.8|12292.8|12291.8|12293.8|12292.8|12288.5|12287.5|132
1652467370000|2022-05-13 18:42:50|12292.7|12291.7|12289.7|12288.7|12293.6|12292.6|12288.8|12287.8|140
1652467380000|2022-05-13 18:43:00|12289.6|12288.6|12294.6|12293.6|12296|12295|12289.6|12288.6|186
1652467390000|2022-05-13 18:43:10|12294.3|12293.3|12294.1|12293.1|12296|12295|12289.7|12288.7|293
1652467400000|2022-05-13 18:43:20|12293.5|12292.5|12290.7|12289.7|12294.5|12293.5|12290.1|12289.1|148
1652467410000|2022-05-13 18:43:30|12290.1|12289.1|12284.7|12283.7|12290.8|12289.8|12284.1|12283.1|201
1652467420000|2022-05-13 18:43:40|12285.1|12284.1|12286.3|12285.3|12287.5|12286.5|12284.6|12283.6|96
1652467430000|2022-05-13 18:43:50|12286.5|12285.5|12285.1|12284.1|12289.7|12288.7|12285.1|12284.1|180
1652467440000|2022-05-13 18:44:00|12285.6|12284.6|12294.1|12293.1|12295.1|12294.1|12285.6|12284.6|144
1652467450000|2022-05-13 18:44:10|12294|12293|12292.3|12291.3|12295|12294|12289.8|12288.8|110
1652467460000|2022-05-13 18:44:20|12293|12292|12291.5|12290.5|12293.1|12292.1|12291.1|12290.1|55
1652467470000|2022-05-13 18:44:30|12291.6|12290.6|12290.1|12289.1|12291.6|12290.6|12288.8|12287.8|96
1652467480000|2022-05-13 18:44:40|12289.8|12288.8|12293.5|12292.5|12294.8|12293.8|12289.3|12288.3|104
1652467490000|2022-05-13 18:44:50|12293.6|12292.6|12291.1|12290.1|12295.2|12294.2|12289.6|12288.6|115
1652467500000|2022-05-13 18:45:00|12291.2|12290.2|12292.5|12291.5|12293.6|12292.6|12288.2|12287.2|197
1652467510000|2022-05-13 18:45:10|12292.3|12291.3|12291.3|12290.3|12293|12292|12290.3|12289.3|110
1652467520000|2022-05-13 18:45:20|12291.2|12290.2|12289.1|12288.1|12291.2|12290.2|12286.8|12285.8|107
1652467530000|2022-05-13 18:45:30|12289.3|12288.3|12286|12285|12290.2|12289.2|12284.5|12283.5|137
1652467540000|2022-05-13 18:45:40|12285.3|12284.3|12277.1|12276.1|12286|12285|12273.2|12272.2|418
1652467550000|2022-05-13 18:45:50|12277.3|12276.3|12283.8|12282.8|12284.3|12283.3|12276.2|12275.2|188
1652467560000|2022-05-13 18:46:00|12284|12283|12277.3|12276.3|12284.6|12283.6|12273.8|12272.8|209
1652467570000|2022-05-13 18:46:10|12277.1|12276.1|12280.5|12279.5|12282|12281|12276.3|12275.3|105
1652467580000|2022-05-13 18:46:20|12280.6|12279.6|12279.3|12278.3|12282.1|12281.1|12277.8|12276.8|85
1652467590000|2022-05-13 18:46:30|12279.2|12278.2|12279.1|12278.1|12280.5|12279.5|12277.8|12276.8|75
1652467600000|2022-05-13 18:46:40|12278.3|12277.3|12277.8|12276.8|12279.6|12278.6|12276.7|12275.7|67
1652467610000|2022-05-13 18:46:50|12278|12277|12271.7|12270.7|12278|12277|12269.1|12268.1|233
1652467620000|2022-05-13 18:47:00|12271.8|12270.8|12275.6|12274.6|12275.6|12274.6|12268.8|12267.8|142
1652467630000|2022-05-13 18:47:10|12275.7|12274.7|12271.6|12270.6|12278.3|12277.3|12270.8|12269.8|134
1652467640000|2022-05-13 18:47:20|12271.3|12270.3|12277|12276|12277.6|12276.6|12270|12269|80
1652467650000|2022-05-13 18:47:30|12277.8|12276.8|12276|12275|12281.1|12280.1|12275.8|12274.8|192
1652467660000|2022-05-13 18:47:40|12276.2|12275.2|12280.8|12279.8|12286.3|12285.3|12276.1|12275.1|124
1652467670000|2022-05-13 18:47:50|12281.1|12280.1|12289.8|12288.8|12291.5|12290.5|12281.1|12280.1|154
1652467680000|2022-05-13 18:48:00|12289.6|12288.6|12285|12284|12292|12291|12285|12284|116
1652467690000|2022-05-13 18:48:10|12285.1|12284.1|12279.3|12278.3|12285.8|12284.8|12279.1|12278.1|134
1652467700000|2022-05-13 18:48:20|12279.5|12278.5|12278|12277|12281.7|12280.7|12277.5|12276.5|100
1652467710000|2022-05-13 18:48:30|12278.1|12277.1|12271.6|12270.6|12279.6|12278.6|12271.6|12270.6|171
1652467720000|2022-05-13 18:48:40|12272.1|12271.1|12277|12276|12277.3|12276.3|12266.6|12265.6|260
1652467730000|2022-05-13 18:48:50|12277.1|12276.1|12276.7|12275.7|12280.8|12279.8|12275.2|12274.2|160
1652467740000|2022-05-13 18:49:00|12276.6|12275.6|12278.6|12277.6|12282|12281|12275.3|12274.3|107
1652467750000|2022-05-13 18:49:10|12278.2|12277.2|12279.3|12278.3|12279.3|12278.3|12275.8|12274.8|63
1652467760000|2022-05-13 18:49:20|12279.7|12278.7|12277.6|12276.6|12280.1|12279.1|12274.1|12273.1|129
1652467770000|2022-05-13 18:49:30|12277.7|12276.7|12281.8|12280.8|12283.3|12282.3|12276.3|12275.3|73
1652467780000|2022-05-13 18:49:40|12281.7|12280.7|12284.1|12283.1|12287.1|12286.1|12281.3|12280.3|100
1652467790000|2022-05-13 18:49:50|12284.3|12283.3|12281.7|12280.7|12285|12284|12281.1|12280.1|110
1652467800000|2022-05-13 18:50:00|12281.8|12280.8|12284.2|12283.2|12284.3|12283.3|12277.8|12276.8|97
1652467810000|2022-05-13 18:50:10|12283.8|12282.8|12284.1|12283.1|12286.6|12285.6|12282.1|12281.1|113
1652467820000|2022-05-13 18:50:20|12284.6|12283.6|12291.5|12290.5|12291.5|12290.5|12283.6|12282.6|174
1652467830000|2022-05-13 18:50:30|12292.2|12291.2|12298.3|12297.3|12299.5|12298.5|12290|12289|443
1652467840000|2022-05-13 18:50:40|12298.7|12297.7|12298.1|12297.1|12299.2|12298.2|12295|12294|199
1652467850000|2022-05-13 18:50:50|12297.8|12296.8|12301.3|12300.3|12301.7|12300.7|12296.1|12295.1|224
1652467860000|2022-05-13 18:51:00|12302.1|12301.1|12305.1|12304.1|12305.1|12304.1|12301.3|12300.3|230
1652467870000|2022-05-13 18:51:10|12305|12304|12306.8|12305.8|12310.7|12309.7|12305|12304|335
1652467880000|2022-05-13 18:51:20|12307|12306|12309.5|12308.5|12310.6|12309.6|12307|12306|162
1652467890000|2022-05-13 18:51:30|12309.2|12308.2|12312.5|12311.5|12314.6|12313.6|12309|12308|253
1652467900000|2022-05-13 18:51:40|12312.6|12311.6|12313.5|12312.5|12314.1|12313.1|12312|12311|115
1652467910000|2022-05-13 18:51:50|12313.3|12312.3|12313.5|12312.5|12317.5|12316.5|12313.1|12312.1|247
1652467920000|2022-05-13 18:52:00|12313.6|12312.6|12317.8|12316.8|12320.6|12319.6|12313|12312|335
1652467930000|2022-05-13 18:52:10|12317.6|12316.6|12318.6|12317.6|12319.2|12318.2|12316.2|12315.2|153
1652467940000|2022-05-13 18:52:20|12318.3|12317.3|12323.6|12322.6|12326.5|12325.5|12318.2|12317.2|344
1652467950000|2022-05-13 18:52:30|12325|12324|12330.2|12329.2|12332.2|12331.2|12324.6|12323.6|339
1652467960000|2022-05-13 18:52:40|12330.3|12329.3|12339.8|12338.8|12340.2|12339.2|12330.3|12329.3|356
1652467970000|2022-05-13 18:52:50|12339.6|12338.6|12335.7|12334.7|12342.3|12341.3|12335|12334|383
1652467980000|2022-05-13 18:53:00|12335.5|12334.5|12339.5|12338.5|12340|12339|12335|12334|192
1652467990000|2022-05-13 18:53:10|12339.8|12338.8|12343.6|12342.6|12344.2|12343.2|12339.6|12338.6|259
1652468000000|2022-05-13 18:53:20|12343.5|12342.5|12339.6|12338.6|12344.5|12343.5|12339.5|12338.5|225
1652468010000|2022-05-13 18:53:30|12340|12339|12339|12338|12340|12339|12337|12336|182
1652468020000|2022-05-13 18:53:40|12339.3|12338.3|12336.5|12335.5|12339.6|12338.6|12335.1|12334.1|152
1652468030000|2022-05-13 18:53:50|12336.6|12335.6|12339.6|12338.6|12342|12341|12336.6|12335.6|168
1652468040000|2022-05-13 18:54:00|12339.8|12338.8|12346.1|12345.1|12346.7|12345.7|12339.7|12338.7|228
1652468050000|2022-05-13 18:54:10|12346|12345|12344.5|12343.5|12351.8|12350.8|12344.3|12343.3|374
1652468060000|2022-05-13 18:54:20|12344.6|12343.6|12345.1|12344.1|12350.1|12349.1|12344.2|12343.2|158
1652468070000|2022-05-13 18:54:30|12345.2|12344.2|12346.1|12345.1|12347.1|12346.1|12343.3|12342.3|123
1652468080000|2022-05-13 18:54:40|12346.2|12345.2|12349.8|12348.8|12349.8|12348.8|12345.7|12344.7|103
1652468090000|2022-05-13 18:54:50|12349.7|12348.7|12350.3|12349.3|12351.2|12350.2|12348.3|12347.3|152
1652468100000|2022-05-13 18:55:00|12350.5|12349.5|12346|12345|12352.5|12351.5|12344.6|12343.6|260
1652468110000|2022-05-13 18:55:10|12346.1|12345.1|12342.3|12341.3|12346.1|12345.1|12340.7|12339.7|163
1652468120000|2022-05-13 18:55:20|12342.5|12341.5|12340.1|12339.1|12344.1|12343.1|12339.8|12338.8|133
1652468130000|2022-05-13 18:55:30|12340.3|12339.3|12338.8|12337.8|12341.2|12340.2|12336.8|12335.8|196
1652468140000|2022-05-13 18:55:40|12338.7|12337.7|12339.6|12338.6|12341.1|12340.1|12336.8|12335.8|123
1652468150000|2022-05-13 18:55:50|12339.8|12338.8|12339.5|12338.5|12340.5|12339.5|12338|12337|112
1652468160000|2022-05-13 18:56:00|12339.6|12338.6|12342.7|12341.7|12343.7|12342.7|12339.6|12338.6|152
1652468170000|2022-05-13 18:56:10|12342.8|12341.8|12344.1|12343.1|12344.6|12343.6|12341.6|12340.6|95
1652468180000|2022-05-13 18:56:20|12344|12343|12342.3|12341.3|12345.1|12344.1|12340.7|12339.7|122
1652468190000|2022-05-13 18:56:30|12342.5|12341.5|12344.6|12343.6|12345.1|12344.1|12341.8|12340.8|100
1652468200000|2022-05-13 18:56:40|12344.5|12343.5|12345.8|12344.8|12346.7|12345.7|12344|12343|90
1652468210000|2022-05-13 18:56:50|12346|12345|12346.2|12345.2|12348.2|12347.2|12344.6|12343.6|137
1652468220000|2022-05-13 18:57:00|12346.6|12345.6|12342.5|12341.5|12346.6|12345.6|12342|12341|128
1652468230000|2022-05-13 18:57:10|12342.8|12341.8|12342|12341|12345.1|12344.1|12340.3|12339.3|145
1652468240000|2022-05-13 18:57:20|12341.8|12340.8|12340.8|12339.8|12342|12341|12338.2|12337.2|126
1652468250000|2022-05-13 18:57:30|12340.7|12339.7|12340|12339|12342.2|12341.2|12338.3|12337.3|135
1652468260000|2022-05-13 18:57:40|12340.1|12339.1|12340.2|12339.2|12342.3|12341.3|12339.8|12338.8|97
1652468270000|2022-05-13 18:57:50|12340.1|12339.1|12339.1|12338.1|12340.1|12339.1|12338|12337|108
1652468280000|2022-05-13 18:58:00|12339.3|12338.3|12347|12346|12348.1|12347.1|12339.1|12338.1|148
1652468290000|2022-05-13 18:58:10|12347.3|12346.3|12348.5|12347.5|12349.2|12348.2|12344.3|12343.3|105
1652468300000|2022-05-13 18:58:20|12348.3|12347.3|12343.8|12342.8|12349.2|12348.2|12342.8|12341.8|142
1652468310000|2022-05-13 18:58:30|12343.7|12342.7|12342.7|12341.7|12344.7|12343.7|12341.8|12340.8|51
1652468320000|2022-05-13 18:58:40|12343.2|12342.2|12347.6|12346.6|12348.2|12347.2|12342.6|12341.6|126
1652468330000|2022-05-13 18:58:50|12347.3|12346.3|12343.8|12342.8|12347.7|12346.7|12343|12342|87
1652468340000|2022-05-13 18:59:00|12344.3|12343.3|12343|12342|12346.5|12345.5|12342.8|12341.8|61
1652468350000|2022-05-13 18:59:10|12342.7|12341.7|12341.8|12340.8|12343.2|12342.2|12336.8|12335.8|187
1652468360000|2022-05-13 18:59:20|12341.7|12340.7|12341.3|12340.3|12343.2|12342.2|12340.3|12339.3|59
1652468370000|2022-05-13 18:59:30|12340.8|12339.8|12341.2|12340.2|12343.8|12342.8|12339.6|12338.6|66
1652468380000|2022-05-13 18:59:40|12341.5|12340.5|12346.1|12345.1|12347|12346|12340.8|12339.8|112
1652468390000|2022-05-13 18:59:50|12346.3|12345.3|12349.8|12348.8|12350.2|12349.2|12345.5|12344.5|183
1652468400000|2022-05-13 19:00:00|12350.1|12349.1|12345.1|12344.1|12352|12351|12344.2|12343.2|365
1652468410000|2022-05-13 19:00:10|12345|12344|12346.3|12345.3|12347.7|12346.7|12342.2|12341.2|184
1652468420000|2022-05-13 19:00:20|12346.5|12345.5|12351.6|12350.6|12352|12351|12346|12345|173
1652468430000|2022-05-13 19:00:30|12351.2|12350.2|12353|12352|12354.1|12353.1|12351.2|12350.2|231
1652468440000|2022-05-13 19:00:40|12353.1|12352.1|12351.7|12350.7|12355|12354|12351.7|12350.7|230
1652468450000|2022-05-13 19:00:50|12351.8|12350.8|12351.6|12350.6|12354|12353|12349.8|12348.8|137
1652468460000|2022-05-13 19:01:00|12351.3|12350.3|12359.2|12358.2|12359.3|12358.3|12351.3|12350.3|370
1652468470000|2022-05-13 19:01:10|12359.3|12358.3|12364.1|12363.1|12364.7|12363.7|12358.7|12357.7|296
1652468480000|2022-05-13 19:01:20|12364.5|12363.5|12361.3|12360.3|12367.1|12366.1|12360.6|12359.6|286
1652468490000|2022-05-13 19:01:30|12361.5|12360.5|12361.3|12360.3|12362.7|12361.7|12360.1|12359.1|232
1652468500000|2022-05-13 19:01:40|12361.1|12360.1|12361.2|12360.2|12361.6|12360.6|12355.2|12354.2|221
1652468510000|2022-05-13 19:01:50|12361.3|12360.3|12360.7|12359.7|12361.3|12360.3|12359|12358|83
1652468520000|2022-05-13 19:02:00|12360.8|12359.8|12357.8|12356.8|12362.6|12361.6|12356.6|12355.6|185
1652468530000|2022-05-13 19:02:10|12358.1|12357.1|12359.8|12358.8|12360.5|12359.5|12357.2|12356.2|82
1652468540000|2022-05-13 19:02:20|12360|12359|12359.2|12358.2|12360.7|12359.7|12357.1|12356.1|71
1652468550000|2022-05-13 19:02:30|12359.3|12358.3|12355.8|12354.8|12359.3|12358.3|12354.8|12353.8|181
1652468560000|2022-05-13 19:02:40|12355.7|12354.7|12357.6|12356.6|12358.5|12357.5|12354.3|12353.3|135
1652468570000|2022-05-13 19:02:50|12358.5|12357.5|12358.1|12357.1|12358.5|12357.5|12354.8|12353.8|94
1652468580000|2022-05-13 19:03:00|12358|12357|12355.8|12354.8|12360|12359|12355.6|12354.6|115
1652468590000|2022-05-13 19:03:10|12356|12355|12354.6|12353.6|12357.1|12356.1|12353.5|12352.5|121
1652468600000|2022-05-13 19:03:20|12354.7|12353.7|12354.1|12353.1|12356.1|12355.1|12353.7|12352.7|90
1652468610000|2022-05-13 19:03:30|12354.2|12353.2|12355.8|12354.8|12357.5|12356.5|12353.7|12352.7|100
1652468620000|2022-05-13 19:03:40|12356|12355|12353.3|12352.3|12357.8|12356.8|12353|12352|148
1652468630000|2022-05-13 19:03:50|12353.2|12352.2|12347.2|12346.2|12353.6|12352.6|12346.6|12345.6|222
1652468640000|2022-05-13 19:04:00|12347.1|12346.1|12340.7|12339.7|12348|12347|12340.2|12339.2|335
1652468650000|2022-05-13 19:04:10|12339.7|12338.7|12339.1|12338.1|12341|12340|12336.7|12335.7|302
1652468660000|2022-05-13 19:04:20|12339|12338|12340.6|12339.6|12341.2|12340.2|12337|12336|149
1652468670000|2022-05-13 19:04:30|12340.3|12339.3|12338.1|12337.1|12342.1|12341.1|12337.7|12336.7|106
1652468680000|2022-05-13 19:04:40|12338|12337|12338.7|12337.7|12341.7|12340.7|12337.1|12336.1|99
1652468690000|2022-05-13 19:04:50|12338.6|12337.6|12337.8|12336.8|12340.2|12339.2|12337.3|12336.3|88
1652468700000|2022-05-13 19:05:00|12338|12337|12352.1|12351.1|12353.3|12352.3|12337.6|12336.6|269
1652468710000|2022-05-13 19:05:10|12352.3|12351.3|12348.3|12347.3|12355.1|12354.1|12347.8|12346.8|179
1652468720000|2022-05-13 19:05:20|12348.5|12347.5|12353.1|12352.1|12353.1|12352.1|12348.5|12347.5|128
1652468730000|2022-05-13 19:05:30|12353.2|12352.2|12353.3|12352.3|12354.2|12353.2|12352.3|12351.3|66
1652468740000|2022-05-13 19:05:40|12353.6|12352.6|12355.2|12354.2|12356.8|12355.8|12353.5|12352.5|122
1652468750000|2022-05-13 19:05:50|12354.8|12353.8|12355.6|12354.6|12355.7|12354.7|12350.7|12349.7|126
1652468760000|2022-05-13 19:06:00|12356|12355|12353.7|12352.7|12357.7|12356.7|12353|12352|155
1652468770000|2022-05-13 19:06:10|12353.8|12352.8|12351.7|12350.7|12354.8|12353.8|12351.7|12350.7|96
1652468780000|2022-05-13 19:06:20|12351.5|12350.5|12354.8|12353.8|12355.5|12354.5|12350.6|12349.6|69
1652468790000|2022-05-13 19:06:30|12355|12354|12357.5|12356.5|12358.5|12357.5|12352.3|12351.3|101
1652468800000|2022-05-13 19:06:40|12357.8|12356.8|12365.5|12364.5|12366.1|12365.1|12357|12356|325
1652468810000|2022-05-13 19:06:50|12365.6|12364.6|12368.2|12367.2|12369.8|12368.8|12364.6|12363.6|257
1652468820000|2022-05-13 19:07:00|12368.3|12367.3|12366.8|12365.8|12369.8|12368.8|12366.7|12365.7|182
1652468830000|2022-05-13 19:07:10|12366.6|12365.6|12367.6|12366.6|12371.1|12370.1|12365|12364|298
1652468840000|2022-05-13 19:07:20|12368.3|12367.3|12370|12369|12370.8|12369.8|12368.3|12367.3|184
1652468850000|2022-05-13 19:07:30|12370.1|12369.1|12369.8|12368.8|12371.7|12370.7|12368.6|12367.6|133
1652468860000|2022-05-13 19:07:40|12370|12369|12367.3|12366.3|12371.3|12370.3|12367.3|12366.3|81
1652468870000|2022-05-13 19:07:50|12367.1|12366.1|12367.6|12366.6|12368.5|12367.5|12366.5|12365.5|61
1652468880000|2022-05-13 19:08:00|12367.7|12366.7|12373.5|12372.5|12373.7|12372.7|12367.7|12366.7|201
1652468890000|2022-05-13 19:08:10|12373.3|12372.3|12370.8|12369.8|12373.6|12372.6|12368.8|12367.8|192
1652468900000|2022-05-13 19:08:20|12371.1|12370.1|12372.1|12371.1|12373|12372|12370.2|12369.2|83
1652468910000|2022-05-13 19:08:30|12371.6|12370.6|12371.3|12370.3|12373.5|12372.5|12371.1|12370.1|74
1652468920000|2022-05-13 19:08:40|12371.5|12370.5|12365.8|12364.8|12371.5|12370.5|12365.5|12364.5|162
1652468930000|2022-05-13 19:08:50|12366|12365|12369.7|12368.7|12370.1|12369.1|12363|12362|402
1652468940000|2022-05-13 19:09:00|12369.6|12368.6|12371|12370|12371.6|12370.6|12368.1|12367.1|131
1652468950000|2022-05-13 19:09:10|12370.8|12369.8|12374.6|12373.6|12375.1|12374.1|12370.8|12369.8|222
1652468960000|2022-05-13 19:09:20|12374|12373|12374.7|12373.7|12375.5|12374.5|12372.2|12371.2|101
1652468970000|2022-05-13 19:09:30|12374.6|12373.6|12370|12369|12374.8|12373.8|12369.7|12368.7|104
1652468980000|2022-05-13 19:09:40|12370.1|12369.1|12370.6|12369.6|12372.5|12371.5|12368.8|12367.8|76
1652468990000|2022-05-13 19:09:50|12370.5|12369.5|12374.8|12373.8|12375.5|12374.5|12369.3|12368.3|106
1652469000000|2022-05-13 19:10:00|12375|12374|12375.8|12374.8|12376.5|12375.5|12373.3|12372.3|218
1652469010000|2022-05-13 19:10:10|12375|12374|12372|12371|12376.3|12375.3|12372|12371|128
1652469020000|2022-05-13 19:10:20|12372.2|12371.2|12371.7|12370.7|12375.1|12374.1|12369.5|12368.5|127
1652469030000|2022-05-13 19:10:30|12372.3|12371.3|12373.6|12372.6|12374.8|12373.8|12371.1|12370.1|57
1652469040000|2022-05-13 19:10:40|12374.1|12373.1|12375.6|12374.6|12376.2|12375.2|12372.6|12371.6|129
1652469050000|2022-05-13 19:10:50|12375.5|12374.5|12373.6|12372.6|12375.5|12374.5|12371.8|12370.8|113
1652469060000|2022-05-13 19:11:00|12373.8|12372.8|12371.5|12370.5|12375|12374|12371.3|12370.3|73
1652469070000|2022-05-13 19:11:10|12371.3|12370.3|12372.3|12371.3|12372.5|12371.5|12369.2|12368.2|112
1652469080000|2022-05-13 19:11:20|12373.2|12372.2|12376.6|12375.6|12379.6|12378.6|12373.2|12372.2|224
1652469090000|2022-05-13 19:11:30|12376.7|12375.7|12373|12372|12377|12376|12372.7|12371.7|126
1652469100000|2022-05-13 19:11:40|12373.1|12372.1|12370.7|12369.7|12373.8|12372.8|12369.8|12368.8|115
1652469110000|2022-05-13 19:11:50|12369.7|12368.7|12370|12369|12372.6|12371.6|12369.7|12368.7|58
1652469120000|2022-05-13 19:12:00|12369.8|12368.8|12376|12375|12377|12376|12368.3|12367.3|184
1652469130000|2022-05-13 19:12:10|12376.2|12375.2|12376.7|12375.7|12378.2|12377.2|12376|12375|128
1652469140000|2022-05-13 19:12:20|12376.5|12375.5|12376.7|12375.7|12380.1|12379.1|12376.2|12375.2|240
1652469150000|2022-05-13 19:12:30|12376.1|12375.1|12375.1|12374.1|12377.5|12376.5|12374.8|12373.8|127
1652469160000|2022-05-13 19:12:40|12375.2|12374.2|12380.8|12379.8|12381.3|12380.3|12371.5|12370.5|242
1652469170000|2022-05-13 19:12:50|12381.1|12380.1|12380.1|12379.1|12382.3|12381.3|12377.7|12376.7|136
1652469180000|2022-05-13 19:13:00|12379.3|12378.3|12380.7|12379.7|12381.2|12380.2|12377.7|12376.7|111
1652469190000|2022-05-13 19:13:10|12380.8|12379.8|12381|12380|12381.6|12380.6|12378.2|12377.2|99
1652469200000|2022-05-13 19:13:20|12380.7|12379.7|12381.2|12380.2|12382.3|12381.3|12379.7|12378.7|115
1652469210000|2022-05-13 19:13:30|12381.3|12380.3|12387.5|12386.5|12387.6|12386.6|12381.2|12380.2|232
1652469220000|2022-05-13 19:13:40|12387.1|12386.1|12386.8|12385.8|12391.2|12390.2|12385.7|12384.7|595
1652469230000|2022-05-13 19:13:50|12387.2|12386.2|12388.7|12387.7|12390.2|12389.2|12386.3|12385.3|86
1652469240000|2022-05-13 19:14:00|12388.8|12387.8|12391|12390|12391.6|12390.6|12388.1|12387.1|135
1652469250000|2022-05-13 19:14:10|12391.1|12390.1|12391.1|12390.1|12391.8|12390.8|12389.3|12388.3|125
1652469260000|2022-05-13 19:14:20|12391|12390|12391.6|12390.6|12394.3|12393.3|12390.3|12389.3|169
1652469270000|2022-05-13 19:14:30|12391.7|12390.7|12395.8|12394.8|12396.8|12395.8|12391.5|12390.5|375
1652469280000|2022-05-13 19:14:40|12396.6|12395.6|12399.2|12398.2|12399.6|12398.6|12395.1|12394.1|233
1652469290000|2022-05-13 19:14:50|12399.5|12398.5|12400.7|12399.7|12402.5|12401.5|12399.2|12398.2|334
1652469300000|2022-05-13 19:15:00|12400.6|12399.6|12400.1|12399.1|12402.7|12401.7|12399|12398|194
1652469310000|2022-05-13 19:15:10|12400.5|12399.5|12394.7|12393.7|12400.8|12399.8|12392.6|12391.6|258
1652469320000|2022-05-13 19:15:20|12394.6|12393.6|12394.1|12393.1|12396.5|12395.5|12393.8|12392.8|142
1652469330000|2022-05-13 19:15:30|12394.3|12393.3|12389.7|12388.7|12394.8|12393.8|12389.7|12388.7|183
1652469340000|2022-05-13 19:15:40|12387.6|12386.6|12390.7|12389.7|12391.1|12390.1|12386.7|12385.7|199
1652469350000|2022-05-13 19:15:50|12390.6|12389.6|12390.5|12389.5|12391.8|12390.8|12389.3|12388.3|129
1652469360000|2022-05-13 19:16:00|12390.3|12389.3|12392.3|12391.3|12394.2|12393.2|12389.2|12388.2|172
1652469370000|2022-05-13 19:16:10|12392.5|12391.5|12397.1|12396.1|12398.5|12397.5|12391.8|12390.8|164
1652469380000|2022-05-13 19:16:20|12397|12396|12400.3|12399.3|12401.2|12400.2|12396.5|12395.5|132
1652469390000|2022-05-13 19:16:30|12400.6|12399.6|12397|12396|12400.6|12399.6|12394.2|12393.2|167
1652469400000|2022-05-13 19:16:40|12397.1|12396.1|12396.5|12395.5|12400.5|12399.5|12395.8|12394.8|123
1652469410000|2022-05-13 19:16:50|12396.3|12395.3|12403.7|12402.7|12403.7|12402.7|12396.1|12395.1|109
1652469420000|2022-05-13 19:17:00|12404.1|12403.1|12403.1|12402.1|12404.8|12403.8|12399.7|12398.7|231
1652469430000|2022-05-13 19:17:10|12403.5|12402.5|12402.2|12401.2|12404.7|12403.7|12401.6|12400.6|100
1652469440000|2022-05-13 19:17:20|12402.6|12401.6|12402.3|12401.3|12405.3|12404.3|12401.2|12400.2|256
1652469450000|2022-05-13 19:17:30|12402.2|12401.2|12398.8|12397.8|12402.7|12401.7|12398.5|12397.5|115
1652469460000|2022-05-13 19:17:40|12398.7|12397.7|12401.8|12400.8|12403|12402|12398.5|12397.5|109
1652469470000|2022-05-13 19:17:50|12402.3|12401.3|12404.5|12403.5|12405.2|12404.2|12402.1|12401.1|129
1652469480000|2022-05-13 19:18:00|12404.6|12403.6|12407.5|12406.5|12407.6|12406.6|12404.5|12403.5|187
1652469490000|2022-05-13 19:18:10|12407.7|12406.7|12409.7|12408.7|12409.7|12408.7|12407|12406|178
1652469500000|2022-05-13 19:18:20|12409.8|12408.8|12410.5|12409.5|12410.5|12409.5|12408.2|12407.2|199
1652469510000|2022-05-13 19:18:30|12410.2|12409.2|12409.5|12408.5|12411.6|12410.6|12409.2|12408.2|136
1652469520000|2022-05-13 19:18:40|12409.3|12408.3|12409.2|12408.2|12409.8|12408.8|12407.5|12406.5|146
1652469530000|2022-05-13 19:18:50|12409.3|12408.3|12411.5|12410.5|12411.8|12410.8|12407.8|12406.8|120
1652469540000|2022-05-13 19:19:00|12411.6|12410.6|12413.2|12412.2|12415.5|12414.5|12411.3|12410.3|253
1652469550000|2022-05-13 19:19:10|12413|12412|12418|12417|12418.2|12417.2|12412.8|12411.8|197
1652469560000|2022-05-13 19:19:20|12417.8|12416.8|12415.7|12414.7|12418.3|12417.3|12415.1|12414.1|227
1652469570000|2022-05-13 19:19:30|12415.3|12414.3|12416.3|12415.3|12416.7|12415.7|12415|12414|95
1652469580000|2022-05-13 19:19:40|12416.2|12415.2|12412.3|12411.3|12417|12416|12411.7|12410.7|164
1652469590000|2022-05-13 19:19:50|12412.5|12411.5|12410.2|12409.2|12412.8|12411.8|12409.1|12408.1|203
1652469600000|2022-05-13 19:20:00|12410.1|12409.1|12407.2|12406.2|12411|12410|12406.8|12405.8|219
1652469610000|2022-05-13 19:20:10|12407.3|12406.3|12397.5|12396.5|12407.5|12406.5|12396.5|12395.5|362
1652469620000|2022-05-13 19:20:20|12397.1|12396.1|12395.3|12394.3|12398.1|12397.1|12394.5|12393.5|256
1652469630000|2022-05-13 19:20:30|12395.6|12394.6|12397.2|12396.2|12398.6|12397.6|12395.2|12394.2|175
1652469640000|2022-05-13 19:20:40|12397.3|12396.3|12400.3|12399.3|12401|12400|12392.8|12391.8|310
1652469650000|2022-05-13 19:20:50|12400|12399|12401.1|12400.1|12401.5|12400.5|12398.7|12397.7|67
1652469660000|2022-05-13 19:21:00|12401.3|12400.3|12400.1|12399.1|12402.6|12401.6|12399|12398|152
1652469670000|2022-05-13 19:21:10|12400|12399|12396.8|12395.8|12400.1|12399.1|12394.8|12393.8|165
1652469680000|2022-05-13 19:21:20|12396.7|12395.7|12396.6|12395.6|12397.3|12396.3|12393.8|12392.8|105
1652469690000|2022-05-13 19:21:30|12396.8|12395.8|12394.1|12393.1|12397.8|12396.8|12390.1|12389.1|402
1652469700000|2022-05-13 19:21:40|12394.3|12393.3|12392.5|12391.5|12395.1|12394.1|12392.3|12391.3|98
1652469710000|2022-05-13 19:21:50|12392.6|12391.6|12395.5|12394.5|12395.6|12394.6|12390.8|12389.8|139
1652469720000|2022-05-13 19:22:00|12395.7|12394.7|12398.6|12397.6|12400.7|12399.7|12395.2|12394.2|213
1652469730000|2022-05-13 19:22:10|12398.2|12397.2|12398.2|12397.2|12399.8|12398.8|12396.3|12395.3|106
1652469740000|2022-05-13 19:22:20|12398.1|12397.1|12400.8|12399.8|12401.1|12400.1|12396.1|12395.1|86
1652469750000|2022-05-13 19:22:30|12401|12400|12411.7|12410.7|12412.2|12411.2|12400.8|12399.8|302
1652469760000|2022-05-13 19:22:40|12411.5|12410.5|12413.8|12412.8|12414|12413|12410.3|12409.3|231
1652469770000|2022-05-13 19:22:50|12413.7|12412.7|12411.1|12410.1|12414.2|12413.2|12410.7|12409.7|130
1652469780000|2022-05-13 19:23:00|12411.2|12410.2|12404.2|12403.2|12411.2|12410.2|12404.2|12403.2|199
1652469790000|2022-05-13 19:23:10|12404.5|12403.5|12407.3|12406.3|12408|12407|12403.6|12402.6|127
1652469800000|2022-05-13 19:23:20|12407.7|12406.7|12416|12415|12416|12415|12407.7|12406.7|172
1652469810000|2022-05-13 19:23:30|12414.7|12413.7|12410.1|12409.1|12416.2|12415.2|12409.3|12408.3|189
1652469820000|2022-05-13 19:23:40|12410|12409|12411.6|12410.6|12412.1|12411.1|12408.2|12407.2|108
1652469830000|2022-05-13 19:23:50|12411.3|12410.3|12414.2|12413.2|12415.1|12414.1|12411|12410|65
1652469840000|2022-05-13 19:24:00|12414.1|12413.1|12409.7|12408.7|12417|12416|12409.6|12408.6|398
1652469850000|2022-05-13 19:24:10|12409.6|12408.6|12412.8|12411.8|12414.1|12413.1|12407.1|12406.1|150
1652469860000|2022-05-13 19:24:20|12413|12412|12412.2|12411.2|12415.1|12414.1|12410.8|12409.8|44
1652469870000|2022-05-13 19:24:30|12411.8|12410.8|12413.8|12412.8|12414.5|12413.5|12409.7|12408.7|241
1652469880000|2022-05-13 19:24:40|12414|12413|12413.3|12412.3|12415.2|12414.2|12412.6|12411.6|61
1652469890000|2022-05-13 19:24:50|12413.5|12412.5|12409.7|12408.7|12413.6|12412.6|12409.6|12408.6|199
1652469900000|2022-05-13 19:25:00|12409.8|12408.8|12412|12411|12413.1|12412.1|12406.5|12405.5|211
1652469910000|2022-05-13 19:25:10|12411.7|12410.7|12409.6|12408.6|12411.8|12410.8|12408.1|12407.1|123
1652469920000|2022-05-13 19:25:20|12409.5|12408.5|12408.6|12407.6|12411.2|12410.2|12408.2|12407.2|78
1652469930000|2022-05-13 19:25:30|12408.7|12407.7|12406.8|12405.8|12410.1|12409.1|12406.5|12405.5|83
1652469940000|2022-05-13 19:25:40|12407|12406|12404.8|12403.8|12407|12406|12403|12402|131
1652469950000|2022-05-13 19:25:50|12404.7|12403.7|12398.6|12397.6|12406.2|12405.2|12397.6|12396.6|248
1652469960000|2022-05-13 19:26:00|12398.3|12397.3|12401.1|12400.1|12402.7|12401.7|12397.1|12396.1|157
1652469970000|2022-05-13 19:26:10|12401.3|12400.3|12404|12403|12404.8|12403.8|12401.3|12400.3|140
1652469980000|2022-05-13 19:26:20|12404.1|12403.1|12401.6|12400.6|12405.1|12404.1|12401.5|12400.5|78
1652469990000|2022-05-13 19:26:30|12401.7|12400.7|12400.6|12399.6|12404.1|12403.1|12399.3|12398.3|44
1652470000000|2022-05-13 19:26:40|12400.5|12399.5|12403.6|12402.6|12404.2|12403.2|12399.5|12398.5|162
1652470010000|2022-05-13 19:26:50|12403.7|12402.7|12409.3|12408.3|12409.3|12408.3|12403.5|12402.5|173
1652470020000|2022-05-13 19:27:00|12409.1|12408.1|12411.1|12410.1|12411.3|12410.3|12407|12406|149
1652470030000|2022-05-13 19:27:10|12411.2|12410.2|12413|12412|12413.1|12412.1|12410.6|12409.6|162
1652470040000|2022-05-13 19:27:20|12412.5|12411.5|12408.8|12407.8|12415.3|12414.3|12408.7|12407.7|286
1652470050000|2022-05-13 19:27:30|12408.7|12407.7|12405|12404|12410.1|12409.1|12401.2|12400.2|188
1652470060000|2022-05-13 19:27:40|12405.1|12404.1|12409.3|12408.3|12409.3|12408.3|12404|12403|89
1652470070000|2022-05-13 19:27:50|12409.2|12408.2|12411.7|12410.7|12413.1|12412.1|12407.3|12406.3|71
1652470080000|2022-05-13 19:28:00|12411.6|12410.6|12407|12406|12411.6|12410.6|12406.8|12405.8|92
1652470090000|2022-05-13 19:28:10|12406.8|12405.8|12408.7|12407.7|12410.6|12409.6|12406.6|12405.6|71
1652470100000|2022-05-13 19:28:20|12409|12408|12409.5|12408.5|12410.6|12409.6|12407.2|12406.2|74
1652470110000|2022-05-13 19:28:30|12410.5|12409.5|12410.5|12409.5|12411.8|12410.8|12409.1|12408.1|53
1652470120000|2022-05-13 19:28:40|12410.3|12409.3|12411.8|12410.8|12412.3|12411.3|12409.5|12408.5|63
1652470130000|2022-05-13 19:28:50|12411.7|12410.7|12411.6|12410.6|12413.7|12412.7|12410.1|12409.1|132
1652470140000|2022-05-13 19:29:00|12411.5|12410.5|12412.3|12411.3|12414.1|12413.1|12409.7|12408.7|143
1652470150000|2022-05-13 19:29:10|12412.2|12411.2|12412.7|12411.7|12414.1|12413.1|12411.1|12410.1|96
1652470160000|2022-05-13 19:29:20|12412.8|12411.8|12413.8|12412.8|12414.2|12413.2|12411.1|12410.1|184
1652470170000|2022-05-13 19:29:30|12413.7|12412.7|12419.5|12418.5|12420.3|12419.3|12413.6|12412.6|466
1652470180000|2022-05-13 19:29:40|12420|12419|12421.8|12420.8|12422.3|12421.3|12419.5|12418.5|270
1652470190000|2022-05-13 19:29:50|12421.7|12420.7|12421.3|12420.3|12423.3|12422.3|12421|12420|326
1652470200000|2022-05-13 19:30:00|12421.5|12420.5|12421.5|12420.5|12425|12424|12419.1|12418.1|754
1652470210000|2022-05-13 19:30:10|12421.6|12420.6|12425.2|12424.2|12425.2|12424.2|12419.7|12418.7|259
1652470220000|2022-05-13 19:30:20|12425.3|12424.3|12423.6|12422.6|12425.3|12424.3|12421.6|12420.6|127
1652470230000|2022-05-13 19:30:30|12423.7|12422.7|12422.7|12421.7|12425.1|12424.1|12419.2|12418.2|273
1652470240000|2022-05-13 19:30:40|12422.6|12421.6|12424.2|12423.2|12424.8|12423.8|12421.6|12420.6|200
1652470250000|2022-05-13 19:30:50|12424.1|12423.1|12426.6|12425.6|12427|12426|12423.3|12422.3|159
1652470260000|2022-05-13 19:31:00|12426.5|12425.5|12429.3|12428.3|12430.8|12429.8|12426.2|12425.2|445
1652470270000|2022-05-13 19:31:10|12429.6|12428.6|12428.3|12427.3|12429.7|12428.7|12426.8|12425.8|197
1652470280000|2022-05-13 19:31:20|12428.2|12427.2|12428.3|12427.3|12430.8|12429.8|12427.6|12426.6|162
1652470290000|2022-05-13 19:31:30|12427.7|12426.7|12419.5|12418.5|12428|12427|12418.5|12417.5|408
1652470300000|2022-05-13 19:31:40|12419.6|12418.6|12416|12415|12420.2|12419.2|12415.8|12414.8|222
1652470310000|2022-05-13 19:31:50|12416.1|12415.1|12412.3|12411.3|12417.3|12416.3|12411.2|12410.2|268
1652470320000|2022-05-13 19:32:00|12412.5|12411.5|12414|12413|12414.8|12413.8|12411.7|12410.7|210
1652470330000|2022-05-13 19:32:10|12413.8|12412.8|12411.7|12410.7|12416.5|12415.5|12411.5|12410.5|208
1652470340000|2022-05-13 19:32:20|12411.8|12410.8|12412|12411|12416.3|12415.3|12410.8|12409.8|345
1652470350000|2022-05-13 19:32:30|12411.6|12410.6|12414.2|12413.2|12416.6|12415.6|12409.2|12408.2|161
1652470360000|2022-05-13 19:32:40|12414.6|12413.6|12411.3|12410.3|12414.6|12413.6|12411.2|12410.2|108
1652470370000|2022-05-13 19:32:50|12411.2|12410.2|12403.1|12402.1|12411.2|12410.2|12402.1|12401.1|316
1652470380000|2022-05-13 19:33:00|12403.7|12402.7|12396.3|12395.3|12404|12403|12392.1|12391.1|816
1652470390000|2022-05-13 19:33:10|12396.5|12395.5|12386.6|12385.6|12396.5|12395.5|12385.8|12384.8|546
1652470400000|2022-05-13 19:33:20|12386.8|12385.8|12382.1|12381.1|12390.2|12389.2|12381.5|12380.5|327
1652470410000|2022-05-13 19:33:30|12381.8|12380.8|12379.1|12378.1|12382.5|12381.5|12379.1|12378.1|224
1652470420000|2022-05-13 19:33:40|12379.3|12378.3|12381.1|12380.1|12381.6|12380.6|12378.7|12377.7|264
1652470430000|2022-05-13 19:33:50|12381|12380|12385|12384|12389.2|12388.2|12380|12379|315
1652470440000|2022-05-13 19:34:00|12384.8|12383.8|12384.3|12383.3|12390.3|12389.3|12383|12382|266
1652470450000|2022-05-13 19:34:10|12384.2|12383.2|12374.7|12373.7|12384.2|12383.2|12374.7|12373.7|382
1652470460000|2022-05-13 19:34:20|12374.5|12373.5|12374.1|12373.1|12377.7|12376.7|12374.1|12373.1|250
1652470470000|2022-05-13 19:34:30|12375.1|12374.1|12365.2|12364.2|12375.1|12374.1|12365.1|12364.1|410
1652470480000|2022-05-13 19:34:40|12365.3|12364.3|12366.5|12365.5|12367|12366|12360.2|12359.2|418
1652470490000|2022-05-13 19:34:50|12366.3|12365.3|12364.3|12363.3|12367.2|12366.2|12361.1|12360.1|263
1652470500000|2022-05-13 19:35:00|12364.1|12363.1|12369.1|12368.1|12372.3|12371.3|12362|12361|287
1652470510000|2022-05-13 19:35:10|12368.7|12367.7|12376.6|12375.6|12376.8|12375.8|12368.3|12367.3|272
1652470520000|2022-05-13 19:35:20|12375.8|12374.8|12379.6|12378.6|12382.1|12381.1|12374.8|12373.8|209
1652470530000|2022-05-13 19:35:30|12379.3|12378.3|12376.3|12375.3|12379.5|12378.5|12375.7|12374.7|127
1652470540000|2022-05-13 19:35:40|12376.6|12375.6|12367.1|12366.1|12376.6|12375.6|12365.8|12364.8|256
1652470550000|2022-05-13 19:35:50|12367.3|12366.3|12358.8|12357.8|12368.5|12367.5|12358.3|12357.3|254
1652470560000|2022-05-13 19:36:00|12359.1|12358.1|12348.6|12347.6|12360.2|12359.2|12348.6|12347.6|451
1652470570000|2022-05-13 19:36:10|12348.1|12347.1|12349.8|12348.8|12350.5|12349.5|12344.8|12343.8|428
1652470580000|2022-05-13 19:36:20|12350|12349|12349.3|12348.3|12360.1|12359.1|12348.5|12347.5|334
1652470590000|2022-05-13 19:36:30|12349.2|12348.2|12348|12347|12352.3|12351.3|12346.7|12345.7|140
1652470600000|2022-05-13 19:36:40|12349|12348|12353.1|12352.1|12355|12354|12347.6|12346.6|121
1652470610000|2022-05-13 19:36:50|12352.6|12351.6|12360.8|12359.8|12362.8|12361.8|12352.1|12351.1|189
1652470620000|2022-05-13 19:37:00|12360.6|12359.6|12362.7|12361.7|12362.7|12361.7|12354.6|12353.6|265
1652470630000|2022-05-13 19:37:10|12363.3|12362.3|12369.6|12368.6|12372.8|12371.8|12363.3|12362.3|326
1652470640000|2022-05-13 19:37:20|12369.3|12368.3|12362.8|12361.8|12372.6|12371.6|12361.1|12360.1|224
1652470650000|2022-05-13 19:37:30|12363|12362|12363.6|12362.6|12365.6|12364.6|12358.7|12357.7|104
1652470660000|2022-05-13 19:37:40|12364.6|12363.6|12368.3|12367.3|12368.3|12367.3|12364|12363|95
1652470670000|2022-05-13 19:37:50|12368.1|12367.1|12375.6|12374.6|12376.7|12375.7|12367.1|12366.1|432
1652470680000|2022-05-13 19:38:00|12374.8|12373.8|12378.3|12377.3|12381.3|12380.3|12372|12371|362
1652470690000|2022-05-13 19:38:10|12378.6|12377.6|12381.2|12380.2|12381.3|12380.3|12374|12373|198
1652470700000|2022-05-13 19:38:20|12381.3|12380.3|12382.5|12381.5|12383.2|12382.2|12380.2|12379.2|198
1652470710000|2022-05-13 19:38:30|12382.3|12381.3|12371.1|12370.1|12382.3|12381.3|12370.5|12369.5|271
1652470720000|2022-05-13 19:38:40|12370.8|12369.8|12375.8|12374.8|12376.3|12375.3|12370.7|12369.7|119
1652470730000|2022-05-13 19:38:50|12375.7|12374.7|12377|12376|12378.6|12377.6|12375|12374|78
1652470740000|2022-05-13 19:39:00|12377.1|12376.1|12383.1|12382.1|12383.5|12382.5|12375.6|12374.6|168
1652470750000|2022-05-13 19:39:10|12383.2|12382.2|12379.8|12378.8|12387.8|12386.8|12379.5|12378.5|351
1652470760000|2022-05-13 19:39:20|12379.6|12378.6|12375.1|12374.1|12379.8|12378.8|12375|12374|213
1652470770000|2022-05-13 19:39:30|12375.2|12374.2|12369.5|12368.5|12377.2|12376.2|12368.6|12367.6|239
1652470780000|2022-05-13 19:39:40|12368.3|12367.3|12372.1|12371.1|12372.3|12371.3|12364.1|12363.1|251
1652470790000|2022-05-13 19:39:50|12372.3|12371.3|12365.8|12364.8|12372.3|12371.3|12365.3|12364.3|134
1652470800000|2022-05-13 19:40:00|12366.5|12365.5|12364.2|12363.2|12369.7|12368.7|12361.7|12360.7|307
1652470810000|2022-05-13 19:40:10|12364.6|12363.6|12367|12366|12370.6|12369.6|12363.6|12362.6|175
1652470820000|2022-05-13 19:40:20|12367.1|12366.1|12371.6|12370.6|12373.8|12372.8|12367.1|12366.1|134
1652470830000|2022-05-13 19:40:30|12371.5|12370.5|12370.3|12369.3|12371.8|12370.8|12367.6|12366.6|100
1652470840000|2022-05-13 19:40:40|12370.2|12369.2|12376.6|12375.6|12378.5|12377.5|12370.1|12369.1|197
1652470850000|2022-05-13 19:40:50|12376.7|12375.7|12370.1|12369.1|12380.3|12379.3|12369.6|12368.6|172
1652470860000|2022-05-13 19:41:00|12370.2|12369.2|12369.1|12368.1|12372.6|12371.6|12366.8|12365.8|171
1652470870000|2022-05-13 19:41:10|12368.8|12367.8|12370.8|12369.8|12372.1|12371.1|12367.6|12366.6|102
1652470880000|2022-05-13 19:41:20|12371.1|12370.1|12370.8|12369.8|12372.6|12371.6|12369.3|12368.3|75
1652470890000|2022-05-13 19:41:30|12371|12370|12369.6|12368.6|12374.8|12373.8|12368.6|12367.6|165
1652470900000|2022-05-13 19:41:40|12368.8|12367.8|12368.8|12367.8|12369.5|12368.5|12365.6|12364.6|139
1652470910000|2022-05-13 19:41:50|12369|12368|12374.3|12373.3|12374.3|12373.3|12368.1|12367.1|135
1652470920000|2022-05-13 19:42:00|12374.5|12373.5|12370.6|12369.6|12374.7|12373.7|12367.7|12366.7|105
1652470930000|2022-05-13 19:42:10|12370.3|12369.3|12368.9|12367.9|12372.1|12371.1|12366.1|12365.1|122
1652470940000|2022-05-13 19:42:20|12369|12368|12368.9|12367.9|12370.1|12369.1|12362.8|12361.8|510
1652470950000|2022-05-13 19:42:30|12369|12368|12371.3|12370.3|12371.3|12370.3|12366.4|12365.4|200
1652470960000|2022-05-13 19:42:40|12370.4|12369.4|12374.6|12373.6|12374.9|12373.9|12368.6|12367.6|163
1652470970000|2022-05-13 19:42:50|12374.1|12373.1|12381.4|12380.4|12381.8|12380.8|12372.5|12371.5|213
1652470980000|2022-05-13 19:43:00|12381.5|12380.5|12384.1|12383.1|12384.5|12383.5|12381|12380|174
1652470990000|2022-05-13 19:43:10|12385.4|12384.4|12383.6|12382.6|12386.8|12385.8|12380.9|12379.9|293
1652471000000|2022-05-13 19:43:20|12383.9|12382.9|12391.4|12390.4|12393.1|12392.1|12383.4|12382.4|440
1652471010000|2022-05-13 19:43:30|12391|12390|12388.9|12387.9|12391|12390|12387.1|12386.1|234
1652471020000|2022-05-13 19:43:40|12387.9|12386.9|12383.4|12382.4|12389.1|12388.1|12382.1|12381.1|198
1652471030000|2022-05-13 19:43:50|12383.5|12382.5|12376.4|12375.4|12383.5|12382.5|12376.4|12375.4|145
1652471040000|2022-05-13 19:44:00|12376.1|12375.1|12374.8|12373.8|12377.4|12376.4|12371.6|12370.6|191
1652471050000|2022-05-13 19:44:10|12374.6|12373.6|12372.1|12371.1|12374.6|12373.6|12369.3|12368.3|201
1652471060000|2022-05-13 19:44:20|12372.6|12371.6|12374.9|12373.9|12375.3|12374.3|12371.3|12370.3|131
1652471070000|2022-05-13 19:44:30|12374.6|12373.6|12375.6|12374.6|12376.9|12375.9|12370.4|12369.4|178
1652471080000|2022-05-13 19:44:40|12376.1|12375.1|12377.1|12376.1|12378.6|12377.6|12374|12373|146
1652471090000|2022-05-13 19:44:50|12377.4|12376.4|12378.8|12377.8|12380.3|12379.3|12377|12376|87
1652471100000|2022-05-13 19:45:00|12379.1|12378.1|12378.3|12377.3|12382.1|12381.1|12369.9|12368.9|338
1652471110000|2022-05-13 19:45:10|12378|12377|12385.6|12384.6|12387.1|12386.1|12378|12377|158
1652471120000|2022-05-13 19:45:20|12385.8|12384.8|12386.5|12385.5|12387.4|12386.4|12383.1|12382.1|115
1652471130000|2022-05-13 19:45:30|12389.5|12388.5|12392.3|12391.3|12394.1|12393.1|12388.1|12387.1|450
1652471140000|2022-05-13 19:45:40|12392.1|12391.1|12385.4|12384.4|12392.5|12391.5|12384.9|12383.9|186
1652471150000|2022-05-13 19:45:50|12386|12385|12386.6|12385.6|12388|12387|12383.4|12382.4|94
1652471160000|2022-05-13 19:46:00|12387.4|12386.4|12388.1|12387.1|12389.3|12388.3|12379.1|12378.1|267
1652471170000|2022-05-13 19:46:10|12388.3|12387.3|12387.1|12386.1|12389|12388|12385|12384|102
1652471180000|2022-05-13 19:46:20|12386.9|12385.9|12384|12383|12387.3|12386.3|12380.6|12379.6|115
1652471190000|2022-05-13 19:46:30|12383.9|12382.9|12383.6|12382.6|12385.8|12384.8|12379.8|12378.8|185
1652471200000|2022-05-13 19:46:40|12383.4|12382.4|12376.1|12375.1|12385.1|12384.1|12374.9|12373.9|177
1652471210000|2022-05-13 19:46:50|12375.3|12374.3|12369.1|12368.1|12376.8|12375.8|12366.8|12365.8|269
1652471220000|2022-05-13 19:47:00|12368.9|12367.9|12361.1|12360.1|12371.6|12370.6|12359.9|12358.9|403
1652471230000|2022-05-13 19:47:10|12361.4|12360.4|12358.6|12357.6|12361.8|12360.8|12358.3|12357.3|217
1652471240000|2022-05-13 19:47:20|12359.9|12358.9|12362|12361|12364.3|12363.3|12359.9|12358.9|206
1652471250000|2022-05-13 19:47:30|12362.1|12361.1|12360.1|12359.1|12363|12362|12357.5|12356.5|244
1652471260000|2022-05-13 19:47:40|12359.6|12358.6|12362.4|12361.4|12363.8|12362.8|12356.5|12355.5|228
1652471270000|2022-05-13 19:47:50|12362.8|12361.8|12364.6|12363.6|12364.6|12363.6|12358.4|12357.4|120
1652471280000|2022-05-13 19:48:00|12366.5|12365.5|12358.9|12357.9|12366.5|12365.5|12356.4|12355.4|529
1652471290000|2022-05-13 19:48:10|12358.5|12357.5|12354.1|12353.1|12358.6|12357.6|12353.5|12352.5|156
1652471300000|2022-05-13 19:48:20|12353.9|12352.9|12348.9|12347.9|12355.1|12354.1|12346.9|12345.9|245
1652471310000|2022-05-13 19:48:30|12349.6|12348.6|12349.5|12348.5|12349.6|12348.6|12345.3|12344.3|237
1652471320000|2022-05-13 19:48:40|12349.6|12348.6|12358.8|12357.8|12360|12359|12349.1|12348.1|270
1652471330000|2022-05-13 19:48:50|12358.6|12357.6|12362.5|12361.5|12364.8|12363.8|12358.6|12357.6|158
1652471340000|2022-05-13 19:49:00|12363|12362|12359.1|12358.1|12366.6|12365.6|12356.5|12355.5|228
1652471350000|2022-05-13 19:49:10|12358.4|12357.4|12355.3|12354.3|12358.5|12357.5|12353.6|12352.6|138
1652471360000|2022-05-13 19:49:20|12355.4|12354.4|12354.1|12353.1|12356|12355|12352.6|12351.6|99
1652471370000|2022-05-13 19:49:30|12354.5|12353.5|12363.9|12362.9|12363.9|12362.9|12353.5|12352.5|156
1652471380000|2022-05-13 19:49:40|12364|12363|12364.4|12363.4|12365.3|12364.3|12360.4|12359.4|121
1652471390000|2022-05-13 19:49:50|12364.3|12363.3|12365|12364|12372.3|12371.3|12363.3|12362.3|219
1652471400000|2022-05-13 19:50:00|12366.6|12365.6|12357.8|12356.8|12382.6|12381.6|12351.3|12350.3|1032
1652471410000|2022-05-13 19:50:10|12358|12357|12342|12341|12358|12357|12340.1|12339.1|700
1652471420000|2022-05-13 19:50:20|12341.9|12340.9|12341.4|12340.4|12348|12347|12340.5|12339.5|283
1652471430000|2022-05-13 19:50:30|12341.9|12340.9|12342.3|12341.3|12342.9|12341.9|12335.1|12334.1|493
1652471440000|2022-05-13 19:50:40|12342.5|12341.5|12338.9|12337.9|12346|12345|12338|12337|219
1652471450000|2022-05-13 19:50:50|12338.6|12337.6|12335.4|12334.4|12339.6|12338.6|12335.4|12334.4|203
1652471460000|2022-05-13 19:51:00|12335.9|12334.9|12327.5|12326.5|12336.6|12335.6|12325.1|12324.1|595
1652471470000|2022-05-13 19:51:10|12327.6|12326.6|12324.4|12323.4|12328.6|12327.6|12323.3|12322.3|297
1652471480000|2022-05-13 19:51:20|12322.8|12321.8|12330.4|12329.4|12334|12333|12322.5|12321.5|330
1652471490000|2022-05-13 19:51:30|12330.1|12329.1|12324.5|12323.5|12330.1|12329.1|12322.1|12321.1|255
1652471500000|2022-05-13 19:51:40|12324.6|12323.6|12329.3|12328.3|12331.1|12330.1|12323.9|12322.9|250
1652471510000|2022-05-13 19:51:50|12328.9|12327.9|12334.4|12333.4|12337.9|12336.9|12328.5|12327.5|216
1652471520000|2022-05-13 19:52:00|12334|12333|12334.6|12333.6|12344.3|12343.3|12333.5|12332.5|346
1652471530000|2022-05-13 19:52:10|12334.1|12333.1|12337.6|12336.6|12343.6|12342.6|12334.1|12333.1|278
1652471540000|2022-05-13 19:52:20|12337.5|12336.5|12330.4|12329.4|12337.5|12336.5|12329.3|12328.3|231
1652471550000|2022-05-13 19:52:30|12329.9|12328.9|12328.9|12327.9|12330.9|12329.9|12327.3|12326.3|250
1652471560000|2022-05-13 19:52:40|12329|12328|12331.1|12330.1|12331.1|12330.1|12326.6|12325.6|351
1652471570000|2022-05-13 19:52:50|12331.3|12330.3|12328.4|12327.4|12331.6|12330.6|12326.8|12325.8|244
1652471580000|2022-05-13 19:53:00|12328.3|12327.3|12322.1|12321.1|12329.3|12328.3|12321.9|12320.9|305
1652471590000|2022-05-13 19:53:10|12322.3|12321.3|12316|12315|12322.3|12321.3|12315|12314|487
1652471600000|2022-05-13 19:53:20|12316.4|12315.4|12321.1|12320.1|12321.6|12320.6|12316.1|12315.1|340
1652471610000|2022-05-13 19:53:30|12320.9|12319.9|12326.8|12325.8|12326.8|12325.8|12320|12319|230
1652471620000|2022-05-13 19:53:40|12325.6|12324.6|12322.6|12321.6|12326.9|12325.9|12321.8|12320.8|236
1652471630000|2022-05-13 19:53:50|12323.4|12322.4|12322.4|12321.4|12332.1|12331.1|12320.9|12319.9|491
1652471640000|2022-05-13 19:54:00|12322.3|12321.3|12325.9|12324.9|12328.9|12327.9|12321.1|12320.1|235
1652471650000|2022-05-13 19:54:10|12325.6|12324.6|12327.8|12326.8|12330.6|12329.6|12325.5|12324.5|116
1652471660000|2022-05-13 19:54:20|12327.6|12326.6|12329.8|12328.8|12331.4|12330.4|12327.6|12326.6|234
1652471670000|2022-05-13 19:54:30|12330.1|12329.1|12341.3|12340.3|12343.1|12342.1|12330.1|12329.1|400
1652471680000|2022-05-13 19:54:40|12340.9|12339.9|12358.6|12357.6|12368.3|12367.3|12340.9|12339.9|1681
1652471690000|2022-05-13 19:54:50|12360.3|12359.3|12359.1|12358.1|12368.1|12367.1|12358.1|12357.1|736
1652471700000|2022-05-13 19:55:00|12358.9|12357.9|12352.4|12351.4|12364.6|12363.6|12352.3|12351.3|915
1652471710000|2022-05-13 19:55:10|12350.6|12349.6|12346|12345|12357|12356|12344.1|12343.1|403
1652471720000|2022-05-13 19:55:20|12345.6|12344.6|12344.6|12343.6|12354.1|12353.1|12343.8|12342.8|393
1652471730000|2022-05-13 19:55:30|12344.5|12343.5|12345.9|12344.9|12353.3|12352.3|12344|12343|286
1652471740000|2022-05-13 19:55:40|12345.8|12344.8|12343.5|12342.5|12346|12345|12340|12339|370
1652471750000|2022-05-13 19:55:50|12343.1|12342.1|12346.8|12345.8|12347.5|12346.5|12340.9|12339.9|315
1652471760000|2022-05-13 19:56:00|12346.6|12345.6|12353.6|12352.6|12354.9|12353.9|12346.5|12345.5|357
1652471770000|2022-05-13 19:56:10|12353.5|12352.5|12359|12358|12359.1|12358.1|12350.8|12349.8|368
1652471780000|2022-05-13 19:56:20|12359.6|12358.6|12358.1|12357.1|12360.5|12359.5|12356.1|12355.1|332
1652471790000|2022-05-13 19:56:30|12358.8|12357.8|12355.3|12354.3|12361.1|12360.1|12355.3|12354.3|319
1652471800000|2022-05-13 19:56:40|12355.6|12354.6|12351.8|12350.8|12355.6|12354.6|12351.5|12350.5|304
1652471810000|2022-05-13 19:56:50|12352|12351|12358.8|12357.8|12359.3|12358.3|12350.9|12349.9|380
1652471820000|2022-05-13 19:57:00|12358.5|12357.5|12359.9|12358.9|12361.5|12360.5|12358.3|12357.3|307
1652471830000|2022-05-13 19:57:10|12359.6|12358.6|12361.5|12360.5|12363.3|12362.3|12359|12358|430
1652471840000|2022-05-13 19:57:20|12361.6|12360.6|12361.9|12360.9|12362|12361|12360|12359|394
1652471850000|2022-05-13 19:57:30|12361.8|12360.8|12364.9|12363.9|12368.6|12367.6|12361.8|12360.8|519
1652471860000|2022-05-13 19:57:40|12364.8|12363.8|12366.5|12365.5|12368|12367|12364.6|12363.6|395
1652471870000|2022-05-13 19:57:50|12366.6|12365.6|12369|12368|12371|12370|12366.4|12365.4|292
1652471880000|2022-05-13 19:58:00|12367.9|12366.9|12360.8|12359.8|12371.1|12370.1|12360.8|12359.8|663
1652471890000|2022-05-13 19:58:10|12361.3|12360.3|12372.4|12371.4|12372.6|12371.6|12361.3|12360.3|604
1652471900000|2022-05-13 19:58:20|12372.5|12371.5|12372.6|12371.6|12374.4|12373.4|12368.4|12367.4|468
1652471910000|2022-05-13 19:58:30|12372.5|12371.5|12374.4|12373.4|12374.5|12373.5|12371.9|12370.9|396
1652471920000|2022-05-13 19:58:40|12374.3|12373.3|12373.3|12372.3|12375|12374|12372.8|12371.8|426
1652471930000|2022-05-13 19:58:50|12373|12372|12372.6|12371.6|12374.5|12373.5|12372.5|12371.5|551
1652471940000|2022-05-13 19:59:00|12372.8|12371.8|12373.5|12372.5|12374.9|12373.9|12370.9|12369.9|1013
1652471950000|2022-05-13 19:59:10|12373.3|12372.3|12377.1|12376.1|12378.3|12377.3|12373.1|12372.1|716
1652471960000|2022-05-13 19:59:20|12376.9|12375.9|12377.3|12376.3|12379.4|12378.4|12375|12374|1128
1652471970000|2022-05-13 19:59:30|12377.1|12376.1|12376.3|12375.3|12378.3|12377.3|12374.1|12373.1|1141
1652471980000|2022-05-13 19:59:40|12376.4|12375.4|12384|12383|12384|12383|12375.8|12374.8|1601
1652471990000|2022-05-13 19:59:50|12383.8|12382.8|12383|12382|12386.8|12385.8|12377.5|12376.5|4133
1652472000000|2022-05-13 20:00:00|12383.5|12382.5|12374|12372|12384|12382.5|12371.2|12369.2|1416
1652472010000|2022-05-13 20:00:10|12374.1|12372.1|12373.5|12371.5|12375.7|12373.7|12362.5|12360.5|764
1652472020000|2022-05-13 20:00:20|12374|12372|12372.2|12370.2|12378.2|12376.2|12369.7|12367.7|462
1652472030000|2022-05-13 20:00:30|12371.7|12369.7|12370.1|12368.1|12375|12373|12368.5|12366.5|317
1652472040000|2022-05-13 20:00:40|12370.5|12368.5|12372|12370|12372|12370|12368|12366|509
1652472050000|2022-05-13 20:00:50|12371.8|12369.8|12382.6|12380.6|12382.6|12380.6|12371.6|12369.6|705
1652472060000|2022-05-13 20:01:00|12382.7|12380.7|12375.5|12373.5|12383.5|12381.5|12373.7|12371.7|352
1652472070000|2022-05-13 20:01:10|12375.2|12373.2|12376.3|12374.3|12376.3|12374.3|12373.1|12371.1|130
1652472080000|2022-05-13 20:01:20|12375.1|12373.1|12375.3|12373.3|12377.3|12375.3|12373|12371|273
1652472090000|2022-05-13 20:01:30|12375.5|12373.5|12374.2|12372.2|12379.1|12377.1|12373.8|12371.8|185
1652472100000|2022-05-13 20:01:40|12374.3|12372.3|12374.3|12372.3|12375.6|12373.6|12373.7|12371.7|173
1652472110000|2022-05-13 20:01:50|12374.8|12372.8|12375.8|12373.8|12377|12375|12373.6|12371.6|196
1652472120000|2022-05-13 20:02:00|12376.3|12374.3|12376.8|12374.8|12379.6|12377.6|12376.3|12374.3|200
1652472130000|2022-05-13 20:02:10|12377|12375|12377.5|12375.5|12380.8|12378.8|12377|12375|185
1652472140000|2022-05-13 20:02:20|12377.6|12375.6|12379.8|12377.8|12382.5|12380.5|12377.5|12375.5|293
1652472150000|2022-05-13 20:02:30|12379.3|12377.3|12381.6|12379.6|12382.1|12380.1|12379.2|12377.2|187
1652472160000|2022-05-13 20:02:40|12381.5|12379.5|12378.3|12376.3|12382.2|12380.2|12377.5|12375.5|284
1652472170000|2022-05-13 20:02:50|12378.2|12376.2|12377.5|12375.5|12379.1|12377.1|12377.1|12375.1|118
1652472180000|2022-05-13 20:03:00|12377.6|12375.6|12377.3|12375.3|12378.7|12376.7|12377.2|12375.2|156
1652472190000|2022-05-13 20:03:10|12377.2|12375.2|12378.1|12376.1|12378.1|12376.1|12375.2|12373.2|157
1652472200000|2022-05-13 20:03:20|12377.2|12375.2|12375.1|12373.1|12377.3|12375.3|12373.1|12371.1|138
1652472210000|2022-05-13 20:03:30|12374.6|12372.6|12374.2|12372.2|12375.6|12373.6|12373.7|12371.7|127
1652472220000|2022-05-13 20:03:40|12374.1|12372.1|12373.3|12371.3|12374.5|12372.5|12373.3|12371.3|97
1652472230000|2022-05-13 20:03:50|12373.2|12371.2|12370.1|12368.1|12373.3|12371.3|12369.6|12367.6|189
1652472240000|2022-05-13 20:04:00|12369.7|12367.7|12372.5|12370.5|12372.5|12370.5|12366.3|12364.3|339
1652472250000|2022-05-13 20:04:10|12372.2|12370.2|12372.7|12370.7|12375.1|12373.1|12371.5|12369.5|133
1652472260000|2022-05-13 20:04:20|12372.8|12370.8|12371.7|12369.7|12374|12372|12371|12369|111
1652472270000|2022-05-13 20:04:30|12371.5|12369.5|12370|12368|12371.5|12369.5|12367.8|12365.8|94
1652472280000|2022-05-13 20:04:40|12371.1|12369.1|12371.7|12369.7|12372.6|12370.6|12370.1|12368.1|132
1652472290000|2022-05-13 20:04:50|12372|12370|12371|12369|12372|12370|12368.8|12366.8|131
1652472300000|2022-05-13 20:05:00|12371.3|12369.3|12372.1|12370.1|12372.3|12370.3|12370.6|12368.6|138
1652472310000|2022-05-13 20:05:10|12372|12370|12369.1|12367.1|12372|12370|12368|12366|121
1652472320000|2022-05-13 20:05:20|12368.8|12366.8|12366.7|12364.7|12369.6|12367.6|12366.3|12364.3|66
1652472330000|2022-05-13 20:05:30|12366.6|12364.6|12365.2|12363.2|12366.7|12364.7|12364.1|12362.1|90
1652472340000|2022-05-13 20:05:40|12365|12363|12367.8|12365.8|12368|12366|12363.2|12361.2|145
1652472350000|2022-05-13 20:05:50|12368|12366|12366.2|12364.2|12369.6|12367.6|12366.2|12364.2|118
1652472360000|2022-05-13 20:06:00|12366.3|12364.3|12367.3|12365.3|12367.5|12365.5|12364.6|12362.6|75
1652472370000|2022-05-13 20:06:10|12367.2|12365.2|12362.8|12360.8|12367.2|12365.2|12362.8|12360.8|54
1652472380000|2022-05-13 20:06:20|12362.6|12360.6|12365.1|12363.1|12365.8|12363.8|12362.6|12360.6|142
1652472390000|2022-05-13 20:06:30|12365.2|12363.2|12364.6|12362.6|12365.2|12363.2|12364|12362|80
1652472400000|2022-05-13 20:06:40|12364.5|12362.5|12366.1|12364.1|12367.1|12365.1|12364.5|12362.5|124
1652472410000|2022-05-13 20:06:50|12366.2|12364.2|12368.6|12366.6|12368.6|12366.6|12364.6|12362.6|106
1652472420000|2022-05-13 20:07:00|12368.5|12366.5|12364.1|12362.1|12369.3|12367.3|12363.8|12361.8|76
1652472430000|2022-05-13 20:07:10|12364.3|12362.3|12362.5|12360.5|12365.1|12363.1|12362.1|12360.1|64
1652472440000|2022-05-13 20:07:20|12362.6|12360.6|12361.1|12359.1|12362.7|12360.7|12361|12359|72
1652472450000|2022-05-13 20:07:30|12361|12359|12363.2|12361.2|12363.5|12361.5|12360.7|12358.7|64
1652472460000|2022-05-13 20:07:40|12364.1|12362.1|12360.8|12358.8|12364.3|12362.3|12360.8|12358.8|76
1652472470000|2022-05-13 20:07:50|12360.1|12358.1|12363|12361|12363.8|12361.8|12359.1|12357.1|102
1652472480000|2022-05-13 20:08:00|12362.7|12360.7|12362.2|12360.2|12362.7|12360.7|12360.3|12358.3|66
1652472490000|2022-05-13 20:08:10|12362.3|12360.3|12359.6|12357.6|12362.3|12360.3|12359.2|12357.2|75
1652472500000|2022-05-13 20:08:20|12358.8|12356.8|12357.3|12355.3|12359.1|12357.1|12356.5|12354.5|89
1652472510000|2022-05-13 20:08:30|12357.2|12355.2|12358.5|12356.5|12358.5|12356.5|12355.8|12353.8|66
1652472520000|2022-05-13 20:08:40|12359|12357|12357.7|12355.7|12360.3|12358.3|12357.2|12355.2|85
1652472530000|2022-05-13 20:08:50|12357.8|12355.8|12355.3|12353.3|12357.8|12355.8|12353.6|12351.6|148
1652472540000|2022-05-13 20:09:00|12355.2|12353.2|12356.1|12354.1|12357.3|12355.3|12354.6|12352.6|40
1652472550000|2022-05-13 20:09:10|12356.2|12354.2|12353.5|12351.5|12356.2|12354.2|12353.1|12351.1|29
1652472560000|2022-05-13 20:09:20|12353.3|12351.3|12351.6|12349.6|12353.7|12351.7|12351.6|12349.6|52
1652472570000|2022-05-13 20:09:30|12351.7|12349.7|12353|12351|12353.3|12351.3|12351.6|12349.6|64
1652472580000|2022-05-13 20:09:40|12352.8|12350.8|12351.2|12349.2|12356.1|12354.1|12351|12349|95
1652472590000|2022-05-13 20:09:50|12350.5|12348.5|12351.7|12349.7|12352.7|12350.7|12350.5|12348.5|51
1652472600000|2022-05-13 20:10:00|12351.8|12349.8|12352.2|12350.2|12357.5|12355.5|12351.2|12349.2|118
1652472610000|2022-05-13 20:10:10|12352.3|12350.3|12358.6|12356.6|12358.7|12356.7|12351.8|12349.8|42
1652472620000|2022-05-13 20:10:20|12358.7|12356.7|12353.1|12351.1|12360|12358|12352.5|12350.5|96
1652472630000|2022-05-13 20:10:30|12352.7|12350.7|12361.6|12359.6|12363.5|12361.5|12352.5|12350.5|220
1652472640000|2022-05-13 20:10:40|12361.7|12359.7|12358.5|12356.5|12362.2|12360.2|12357.5|12355.5|73
1652472650000|2022-05-13 20:10:50|12358.2|12356.2|12357.8|12355.8|12359.2|12357.2|12357.5|12355.5|31
1652472660000|2022-05-13 20:11:00|12358|12356|12357.7|12355.7|12359.5|12357.5|12357.2|12355.2|25
1652472670000|2022-05-13 20:11:10|12357.8|12355.8|12357|12355|12357.8|12355.8|12354|12352|73
1652472680000|2022-05-13 20:11:20|12356.8|12354.8|12357|12355|12357.5|12355.5|12355.8|12353.8|26
1652472690000|2022-05-13 20:11:30|12356.8|12354.8|12358.5|12356.5|12362.1|12360.1|12355.8|12353.8|81
1652472700000|2022-05-13 20:11:40|12358.2|12356.2|12356.6|12354.6|12358.2|12356.2|12355.1|12353.1|32
1652472710000|2022-05-13 20:11:50|12357.2|12355.2|12356|12354|12357.8|12355.8|12355.6|12353.6|44
1652472720000|2022-05-13 20:12:00|12355.8|12353.8|12358.1|12356.1|12358.2|12356.2|12355.7|12353.7|33
1652472730000|2022-05-13 20:12:10|12357.5|12355.5|12359.8|12357.8|12360.7|12358.7|12357.5|12355.5|36
1652472740000|2022-05-13 20:12:20|12359.3|12357.3|12359|12357|12360|12358|12357.7|12355.7|34
1652472750000|2022-05-13 20:12:30|12359.1|12357.1|12357|12355|12359.2|12357.2|12357|12355|15
1652472760000|2022-05-13 20:12:40|12356.8|12354.8|12358.7|12356.7|12358.7|12356.7|12356.7|12354.7|59
1652472770000|2022-05-13 20:12:50|12358.6|12356.6|12357.5|12355.5|12358.6|12356.6|12357.3|12355.3|8
1652472780000|2022-05-13 20:13:00|12357.3|12355.3|12356.3|12354.3|12357.8|12355.8|12353.3|12351.3|171
1652472790000|2022-05-13 20:13:10|12356.2|12354.2|12354.3|12352.3|12356.5|12354.5|12354.2|12352.2|37
1652472800000|2022-05-13 20:13:20|12354.2|12352.2|12357|12355|12357.7|12355.7|12353.5|12351.5|50
1652472810000|2022-05-13 20:13:30|12356.8|12354.8|12357.2|12355.2|12357.7|12355.7|12355.2|12353.2|40
1652472820000|2022-05-13 20:13:40|12357.3|12355.3|12357.7|12355.7|12358.2|12356.2|12356.6|12354.6|45
1652472830000|2022-05-13 20:13:50|12357.1|12355.1|12357.5|12355.5|12359.3|12357.3|12356|12354|35
1652472840000|2022-05-13 20:14:00|12357.3|12355.3|12359|12357|12359.6|12357.6|12356.1|12354.1|51
1652472850000|2022-05-13 20:14:10|12358.7|12356.7|12355.8|12353.8|12358.8|12356.8|12355.5|12353.5|74
1652472860000|2022-05-13 20:14:20|12355.3|12353.3|12354.5|12352.5|12356.5|12354.5|12354.2|12352.2|58
1652472870000|2022-05-13 20:14:30|12354.3|12352.3|12356.2|12354.2|12356.6|12354.6|12353.5|12351.5|48
1652472880000|2022-05-13 20:14:40|12356.5|12354.5|12358|12356|12360.1|12358.1|12356.5|12354.5|64
1652472890000|2022-05-13 20:14:50|12358.2|12356.2|12358.5|12356.5|12359.2|12357.2|12356.5|12354.5|45
1652472900000|2022-05-13 20:15:00|12358.2|12356.2|12360|12358|12360.5|12358.5|12357.7|12355.7|14
1652472910000|2022-05-13 20:15:10|12359.8|12357.8|12360.6|12358.6|12360.8|12358.8|12359.8|12357.8|8
1652472920000|2022-05-13 20:15:20|12360.5|12358.5|12360.5|12358.5|12360.6|12358.6|12360|12358|8
1652472930000|2022-05-13 20:15:30|12361.6|12359.6|12363|12361|12364.5|12362.5|12361.6|12359.6|44
1652472940000|2022-05-13 20:15:40|12363.1|12361.1|12362.3|12360.3|12363.5|12361.5|12362.3|12360.3|21
1652472950000|2022-05-13 20:15:50|12362.5|12360.5|12362.1|12360.1|12362.5|12360.5|12362.1|12360.1|4
1652472960000|2022-05-13 20:16:00|12362|12360|12361.8|12359.8|12362.1|12360.1|12361.3|12359.3|36
1652472970000|2022-05-13 20:16:10|12362.1|12360.1|12362.5|12360.5|12362.7|12360.7|12361.8|12359.8|6
1652472980000|2022-05-13 20:16:20|12362.6|12360.6|12363.2|12361.2|12363.2|12361.2|12362.5|12360.5|8
1652472990000|2022-05-13 20:16:30|12363|12361|12364|12362|12364.5|12362.5|12363|12361|18
1652473000000|2022-05-13 20:16:40|12364.1|12362.1|12365.8|12363.8|12366.2|12364.2|12364.1|12362.1|34
1652473010000|2022-05-13 20:16:50|12366|12364|12365|12363|12367|12365|12364.7|12362.7|64
1652473020000|2022-05-13 20:17:00|12364.8|12362.8|12364.3|12362.3|12364.8|12362.8|12363.3|12361.3|17
1652473030000|2022-05-13 20:17:10|12364.6|12362.6|12367.1|12365.1|12367.1|12365.1|12364.6|12362.6|8
1652473040000|2022-05-13 20:17:20|12367.3|12365.3|12366.3|12364.3|12367.5|12365.5|12365.8|12363.8|13
1652473050000|2022-05-13 20:17:30|12366.6|12364.6|12366.6|12364.6|12367.1|12365.1|12364.3|12362.3|43
1652473060000|2022-05-13 20:17:40|12366.7|12364.7|12367.8|12365.8|12368.6|12366.6|12366.5|12364.5|22
1652473070000|2022-05-13 20:17:50|12368|12366|12365.8|12363.8|12368.2|12366.2|12365.8|12363.8|14
1652473080000|2022-05-13 20:18:00|12366|12364|12365.5|12363.5|12366|12364|12364.7|12362.7|14
1652473090000|2022-05-13 20:18:10|12365.6|12363.6|12364.7|12362.7|12365.6|12363.6|12364|12362|18
1652473100000|2022-05-13 20:18:20|12364.8|12362.8|12363|12361|12364.8|12362.8|12362.7|12360.7|11
1652473110000|2022-05-13 20:18:30|12363.1|12361.1|12366|12364|12373.5|12371.5|12363.1|12361.1|175
1652473120000|2022-05-13 20:18:40|12366.6|12364.6|12368|12366|12368.5|12366.5|12366.6|12364.6|21
1652473130000|2022-05-13 20:18:50|12368.1|12366.1|12368.2|12366.2|12368.2|12366.2|12367.7|12365.7|9
1652473140000|2022-05-13 20:19:00|12369.5|12367.5|12370.8|12368.8|12371.5|12369.5|12369.2|12367.2|30
1652473150000|2022-05-13 20:19:10|12371|12369|12370|12368|12372.1|12370.1|12369.7|12367.7|46
1652473160000|2022-05-13 20:19:20|12370.1|12368.1|12374.5|12372.5|12375.1|12373.1|12370.1|12368.1|56
1652473170000|2022-05-13 20:19:30|12374.1|12372.1|12375.6|12373.6|12375.6|12373.6|12373.3|12371.3|23
1652473180000|2022-05-13 20:19:40|12375.5|12373.5|12375.6|12373.6|12376.5|12374.5|12374.3|12372.3|51
1652473190000|2022-05-13 20:19:50|12375.7|12373.7|12373.6|12371.6|12376.2|12374.2|12373.1|12371.1|14
1652473200000|2022-05-13 20:20:00|12375.5|12373.5|12373.6|12371.6|12375.8|12373.8|12373.6|12371.6|33
1652473210000|2022-05-13 20:20:10|12373.5|12371.5|12370.8|12368.8|12373.5|12371.5|12370.7|12368.7|23
1652473220000|2022-05-13 20:20:20|12370.7|12368.7|12373.5|12371.5|12373.7|12371.7|12370.1|12368.1|4
1652473230000|2022-05-13 20:20:30|12373.7|12371.7|12371.6|12369.6|12373.7|12371.7|12371.5|12369.5|20
1652473240000|2022-05-13 20:20:40|12371.7|12369.7|12373.3|12371.3|12373.6|12371.6|12371.6|12369.6|27
1652473250000|2022-05-13 20:20:50|12373.7|12371.7|12372.8|12370.8|12373.7|12371.7|12372.7|12370.7|4
1652473260000|2022-05-13 20:21:00|12372.7|12370.7|12371.6|12369.6|12372.7|12370.7|12371.6|12369.6|14
1652473270000|2022-05-13 20:21:10|12371.5|12369.5|12372.6|12370.6|12373.3|12371.3|12370.7|12368.7|24
1652473280000|2022-05-13 20:21:20|12372.7|12370.7|12370.1|12368.1|12373.3|12371.3|12370.1|12368.1|43
1652473290000|2022-05-13 20:21:30|12370|12368|12372.6|12370.6|12372.8|12370.8|12368.5|12366.5|25
1652473300000|2022-05-13 20:21:40|12372.5|12370.5|12372.2|12370.2|12373.7|12371.7|12371.2|12369.2|34
1652473310000|2022-05-13 20:21:50|12372.3|12370.3|12373.3|12371.3|12373.6|12371.6|12372|12370|14
1652473320000|2022-05-13 20:22:00|12373|12371|12372.2|12370.2|12373|12371|12370.8|12368.8|22
1652473330000|2022-05-13 20:22:10|12372.1|12370.1|12372|12370|12372.2|12370.2|12371.7|12369.7|3
1652473340000|2022-05-13 20:22:20|12371.8|12369.8|12373.2|12371.2|12373.3|12371.3|12371.5|12369.5|22
1652473350000|2022-05-13 20:22:30|12373.1|12371.1|12372.2|12370.2|12373.8|12371.8|12372.2|12370.2|15
1652473360000|2022-05-13 20:22:40|12373.6|12371.6|12373.5|12371.5|12373.7|12371.7|12373.1|12371.1|27
1652473370000|2022-05-13 20:22:50|12372.2|12370.2|12373.5|12371.5|12374.8|12372.8|12371.5|12369.5|50
1652473380000|2022-05-13 20:23:00|12373.3|12371.3|12372.6|12370.6|12373.3|12371.3|12371|12369|27
1652473390000|2022-05-13 20:23:10|12372.1|12370.1|12376.8|12374.8|12376.8|12374.8|12372.1|12370.1|54
1652473400000|2022-05-13 20:23:20|12377.1|12375.1|12378|12376|12378.3|12376.3|12375.6|12373.6|35
1652473410000|2022-05-13 20:23:30|12377.8|12375.8|12379.5|12377.5|12380.8|12378.8|12377.8|12375.8|55
1652473420000|2022-05-13 20:23:40|12379.3|12377.3|12379.2|12377.2|12379.3|12377.3|12378.3|12376.3|15
1652473430000|2022-05-13 20:23:50|12379.3|12377.3|12380.2|12378.2|12380.3|12378.3|12379.3|12377.3|3
1652473440000|2022-05-13 20:24:00|12380.3|12378.3|12380.6|12378.6|12381.2|12379.2|12380.3|12378.3|32
1652473450000|2022-05-13 20:24:10|12380.5|12378.5|12379.5|12377.5|12380.5|12378.5|12379.3|12377.3|7
1652473460000|2022-05-13 20:24:20|12379.3|12377.3|12377.6|12375.6|12379.3|12377.3|12377.3|12375.3|11
1652473470000|2022-05-13 20:24:30|12377.5|12375.5|12377.5|12375.5|12379|12377|12377.3|12375.3|19
1652473480000|2022-05-13 20:24:40|12378|12376|12375.7|12373.7|12378|12376|12375.3|12373.3|41
1652473490000|2022-05-13 20:24:50|12375.6|12373.6|12375.6|12373.6|12376.7|12374.7|12375.6|12373.6|25
1652473500000|2022-05-13 20:25:00|12375.5|12373.5|12376.6|12374.6|12376.7|12374.7|12374.7|12372.7|18
1652473510000|2022-05-13 20:25:10|12377|12375|12376.3|12374.3|12377.3|12375.3|12376.3|12374.3|14
1652473520000|2022-05-13 20:25:20|12376.5|12374.5|12376.1|12374.1|12376.5|12374.5|12375.8|12373.8|2
1652473530000|2022-05-13 20:25:30|12376|12374|12377.2|12375.2|12377.8|12375.8|12375.8|12373.8|21
1652473540000|2022-05-13 20:25:40|12377.3|12375.3|12377.6|12375.6|12377.6|12375.6|12377.2|12375.2|1
1652473550000|2022-05-13 20:25:50|12374.8|12372.8|12376.1|12374.1|12376.1|12374.1|12374.8|12372.8|21
1652473560000|2022-05-13 20:26:00|12376.3|12374.3|12379.1|12377.1|12379.1|12377.1|12376.3|12374.3|14
1652473570000|2022-05-13 20:26:10|12379.2|12377.2|12380|12378|12380.3|12378.3|12379.2|12377.2|5
1652473580000|2022-05-13 20:26:20|12380.1|12378.1|12380.2|12378.2|12380.2|12378.2|12379.7|12377.7|21
1652473590000|2022-05-13 20:26:30|12380.7|12378.7|12380.7|12378.7|12382|12380|12380.5|12378.5|30
1652473600000|2022-05-13 20:26:40|12380.6|12378.6|12381.3|12379.3|12381.3|12379.3|12380.6|12378.6|11
1652473610000|2022-05-13 20:26:50|12382|12380|12383.1|12381.1|12383.1|12381.1|12381.7|12379.7|43
1652473620000|2022-05-13 20:27:00|12383.2|12381.2|12381.8|12379.8|12383.2|12381.2|12381.2|12379.2|10
1652473630000|2022-05-13 20:27:10|12381.7|12379.7|12382.1|12380.1|12382.2|12380.2|12381.7|12379.7|7
1652473640000|2022-05-13 20:27:20|12382.2|12380.2|12384.1|12382.1|12384.1|12382.1|12382.2|12380.2|23
1652473650000|2022-05-13 20:27:30|12384.2|12382.2|12382.8|12380.8|12384.2|12382.2|12381.7|12379.7|21
1652473660000|2022-05-13 20:27:40|12383|12381|12382.5|12380.5|12383|12381|12382.1|12380.1|6
1652473670000|2022-05-13 20:27:50|12383|12381|12381.5|12379.5|12383|12381|12381.5|12379.5|5
1652473680000|2022-05-13 20:28:00|12381.8|12379.8|12382.7|12380.7|12382.7|12380.7|12381.7|12379.7|21
1652473690000|2022-05-13 20:28:10|12382.8|12380.8|12380.7|12378.7|12382.8|12380.8|12380.7|12378.7|21
1652473700000|2022-05-13 20:28:20|12380.8|12378.8|12381.6|12379.6|12381.6|12379.6|12380.8|12378.8|3
1652473710000|2022-05-13 20:28:30|12381.1|12379.1|12381.5|12379.5|12381.6|12379.6|12381.1|12379.1|6
1652473720000|2022-05-13 20:28:40|12381.3|12379.3|12382|12380|12382|12380|12381.3|12379.3|13
1652473730000|2022-05-13 20:28:50|12382.1|12380.1|12380.7|12378.7|12382.1|12380.1|12379.6|12377.6|20
1652473740000|2022-05-13 20:29:00|12381.5|12379.5|12378.7|12376.7|12381.5|12379.5|12378.7|12376.7|9
1652473750000|2022-05-13 20:29:10|12378.8|12376.8|12379|12377|12379|12377|12378.7|12376.7|0
1652473760000|2022-05-13 20:29:20|12378.8|12376.8|12380.1|12378.1|12380.6|12378.6|12378.8|12376.8|9
1652473780000|2022-05-13 20:29:40|12380|12378|12382.1|12380.1|12382.2|12380.2|12379.8|12377.8|28
1652473790000|2022-05-13 20:29:50|12382|12380|12382.2|12380.2|12382.2|12380.2|12381.6|12379.6|4
1652473800000|2022-05-13 20:30:00|12382.1|12380.1|12380.7|12378.7|12382.3|12380.3|12380.7|12378.7|20
1652473810000|2022-05-13 20:30:10|12380.6|12378.6|12380.6|12378.6|12382.2|12380.2|12380.5|12378.5|26
1652473820000|2022-05-13 20:30:20|12380.5|12378.5|12382.3|12380.3|12382.3|12380.3|12380.3|12378.3|6
1652473830000|2022-05-13 20:30:30|12382|12380|12382.1|12380.1|12382.2|12380.2|12381.6|12379.6|19
1652473840000|2022-05-13 20:30:40|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12382|12380|3
1652473850000|2022-05-13 20:30:50|12382.3|12380.3|12382|12380|12382.3|12380.3|12380.7|12378.7|22
1652473860000|2022-05-13 20:31:00|12381.8|12379.8|12381.8|12379.8|12381.8|12379.8|12381.6|12379.6|7
1652473870000|2022-05-13 20:31:10|12382|12380|12382.1|12380.1|12382.7|12380.7|12382|12380|23
1652473880000|2022-05-13 20:31:20|12381.7|12379.7|12383.3|12381.3|12383.8|12381.8|12381.1|12379.1|27
1652473890000|2022-05-13 20:31:30|12383.6|12381.6|12383|12381|12383.8|12381.8|12382.6|12380.6|9
1652473900000|2022-05-13 20:31:40|12382.8|12380.8|12382.5|12380.5|12385.3|12383.3|12382.5|12380.5|37
1652473910000|2022-05-13 20:31:50|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.5|12379.5|10
1652473920000|2022-05-13 20:32:00|12382.3|12380.3|12383.2|12381.2|12383.6|12381.6|12381.1|12379.1|28
1652473930000|2022-05-13 20:32:10|12382.8|12380.8|12382.7|12380.7|12382.8|12380.8|12382.7|12380.7|11
1652473940000|2022-05-13 20:32:20|12382.6|12380.6|12382.2|12380.2|12382.6|12380.6|12382.2|12380.2|1
1652473950000|2022-05-13 20:32:30|12381.8|12379.8|12380.7|12378.7|12382|12380|12380.7|12378.7|8
1652473960000|2022-05-13 20:32:40|12380.8|12378.8|12383.8|12381.8|12384.1|12382.1|12380.7|12378.7|10
1652473970000|2022-05-13 20:32:50|12384|12382|12382.2|12380.2|12384.1|12382.1|12382.2|12380.2|10
1652473980000|2022-05-13 20:33:00|12382.1|12380.1|12381|12379|12382.1|12380.1|12380.6|12378.6|12
1652473990000|2022-05-13 20:33:10|12380.8|12378.8|12379.2|12377.2|12381.1|12379.1|12379.2|12377.2|10
1652474000000|2022-05-13 20:33:20|12379.3|12377.3|12379.6|12377.6|12379.7|12377.7|12379.2|12377.2|4
1652474010000|2022-05-13 20:33:30|12379.5|12377.5|12379|12377|12380|12378|12378.8|12376.8|13
1652474020000|2022-05-13 20:33:40|12379.7|12377.7|12381.5|12379.5|12381.7|12379.7|12379.6|12377.6|18
1652474030000|2022-05-13 20:33:50|12381.7|12379.7|12381|12379|12381.7|12379.7|12381|12379|3
1652474040000|2022-05-13 20:34:00|12380.8|12378.8|12380.1|12378.1|12381.1|12379.1|12380|12378|1
1652474050000|2022-05-13 20:34:10|12380.2|12378.2|12380.8|12378.8|12380.8|12378.8|12380.2|12378.2|4
1652474060000|2022-05-13 20:34:20|12381|12379|12383.2|12381.2|12383.2|12381.2|12381|12379|9
1652474070000|2022-05-13 20:34:30|12383.7|12381.7|12383.3|12381.3|12383.7|12381.7|12382.8|12380.8|6
1652474080000|2022-05-13 20:34:40|12382.6|12380.6|12382.6|12380.6|12383|12381|12382.3|12380.3|17
1652474090000|2022-05-13 20:34:50|12382.5|12380.5|12382.3|12380.3|12383.1|12381.1|12382.3|12380.3|8
1652474100000|2022-05-13 20:35:00|12382.5|12380.5|12384.3|12382.3|12384.3|12382.3|12382.5|12380.5|7
1652474110000|2022-05-13 20:35:10|12383.5|12381.5|12385.3|12383.3|12385.3|12383.3|12383.5|12381.5|23
1652474120000|2022-05-13 20:35:20|12385.5|12383.5|12379.8|12377.8|12385.5|12383.5|12378|12376|212
1652474130000|2022-05-13 20:35:30|12380.5|12378.5|12381.5|12379.5|12381.5|12379.5|12380.2|12378.2|14
1652474140000|2022-05-13 20:35:40|12381.6|12379.6|12383.6|12381.6|12383.6|12381.6|12381.6|12379.6|9
1652474150000|2022-05-13 20:35:50|12383.5|12381.5|12383.5|12381.5|12383.6|12381.6|12381.8|12379.8|24
1652474160000|2022-05-13 20:36:00|12383.6|12381.6|12384.2|12382.2|12384.2|12382.2|12383.6|12381.6|6
1652474170000|2022-05-13 20:36:10|12384.1|12382.1|12384|12382|12384.3|12382.3|12383.6|12381.6|26
1652474180000|2022-05-13 20:36:20|12384.1|12382.1|12383.6|12381.6|12384.1|12382.1|12383.5|12381.5|12
1652474190000|2022-05-13 20:36:30|12383.5|12381.5|12386.1|12384.1|12386.1|12384.1|12383.5|12381.5|16
1652474200000|2022-05-13 20:36:40|12386.3|12384.3|12385.8|12383.8|12387.8|12385.8|12385.7|12383.7|51
1652474210000|2022-05-13 20:36:50|12385.6|12383.6|12383.7|12381.7|12386.6|12384.6|12383.1|12381.1|20
1652474220000|2022-05-13 20:37:00|12383.6|12381.6|12384.3|12382.3|12384.5|12382.5|12383.6|12381.6|9
1652474230000|2022-05-13 20:37:10|12383.7|12381.7|12383|12381|12384.8|12382.8|12382.8|12380.8|23
1652474240000|2022-05-13 20:37:20|12383.1|12381.1|12380.7|12378.7|12383.1|12381.1|12380.6|12378.6|13
1652474250000|2022-05-13 20:37:30|12381.6|12379.6|12381|12379|12382.8|12380.8|12380.8|12378.8|12
1652474260000|2022-05-13 20:37:40|12380.8|12378.8|12381.7|12379.7|12381.7|12379.7|12380.8|12378.8|0
1652474270000|2022-05-13 20:37:50|12381.8|12379.8|12381.8|12379.8|12382.2|12380.2|12381.8|12379.8|4
1652474280000|2022-05-13 20:38:00|12381.7|12379.7|12381.5|12379.5|12381.7|12379.7|12381|12379|6
1652474290000|2022-05-13 20:38:10|12381.3|12379.3|12380.8|12378.8|12381.3|12379.3|12379.2|12377.2|23
1652474300000|2022-05-13 20:38:20|12381|12379|12379.8|12377.8|12381.1|12379.1|12379.8|12377.8|12
1652474310000|2022-05-13 20:38:30|12379.7|12377.7|12378.7|12376.7|12379.7|12377.7|12378.5|12376.5|9
1652474320000|2022-05-13 20:38:40|12378.8|12376.8|12380.3|12378.3|12380.3|12378.3|12378.8|12376.8|5
1652474330000|2022-05-13 20:38:50|12380|12378|12378.8|12376.8|12380.3|12378.3|12378.7|12376.7|10
1652474340000|2022-05-13 20:39:00|12378.6|12376.6|12379.2|12377.2|12379.5|12377.5|12378.6|12376.6|4
1652474350000|2022-05-13 20:39:10|12379.1|12377.1|12378.8|12376.8|12379.3|12377.3|12378.8|12376.8|10
1652474360000|2022-05-13 20:39:20|12378.7|12376.7|12378.6|12376.6|12379.1|12377.1|12378.6|12376.6|9
1652474370000|2022-05-13 20:39:30|12378.5|12376.5|12377.2|12375.2|12378.5|12376.5|12377.1|12375.1|25
1652474380000|2022-05-13 20:39:40|12377.8|12375.8|12377|12375|12377.8|12375.8|12377|12375|3
1652474390000|2022-05-13 20:39:50|12377.6|12375.6|12377.3|12375.3|12378.3|12376.3|12377.2|12375.2|26
1652474400000|2022-05-13 20:40:00|12377.1|12375.1|12376.8|12374.8|12377.1|12375.1|12376.6|12374.6|2
1652474410000|2022-05-13 20:40:10|12377.1|12375.1|12378.7|12376.7|12379.2|12377.2|12377.1|12375.1|8
1652474420000|2022-05-13 20:40:20|12378.8|12376.8|12378.2|12376.2|12379|12377|12377.8|12375.8|2
1652474430000|2022-05-13 20:40:30|12378.1|12376.1|12377.3|12375.3|12378.1|12376.1|12376.5|12374.5|9
1652474440000|2022-05-13 20:40:40|12377.5|12375.5|12378.8|12376.8|12379.1|12377.1|12376.8|12374.8|14
1652474450000|2022-05-13 20:40:50|12378.7|12376.7|12378|12376|12379|12377|12377.3|12375.3|27
1652474460000|2022-05-13 20:41:00|12377.7|12375.7|12375.7|12373.7|12378.3|12376.3|12375.2|12373.2|24
1652474470000|2022-05-13 20:41:10|12375.8|12373.8|12376.8|12374.8|12376.8|12374.8|12375.8|12373.8|23
1652474480000|2022-05-13 20:41:20|12376.7|12374.7|12376|12374|12376.7|12374.7|12376|12374|1
1652474490000|2022-05-13 20:41:30|12376.1|12374.1|12376.3|12374.3|12376.3|12374.3|12375.8|12373.8|1
1652474500000|2022-05-13 20:41:40|12376.5|12374.5|12376.7|12374.7|12376.8|12374.8|12376.2|12374.2|2
1652474510000|2022-05-13 20:41:50|12376.8|12374.8|12377.2|12375.2|12377.6|12375.6|12376|12374|10
1652474520000|2022-05-13 20:42:00|12376.8|12374.8|12376.7|12374.7|12377.3|12375.3|12376.7|12374.7|2
1652474530000|2022-05-13 20:42:10|12377|12375|12376.1|12374.1|12377.7|12375.7|12376.1|12374.1|11
1652474540000|2022-05-13 20:42:20|12376.2|12374.2|12376.6|12374.6|12376.6|12374.6|12376.2|12374.2|3
1652474550000|2022-05-13 20:42:30|12376.7|12374.7|12377.2|12375.2|12377.3|12375.3|12376.7|12374.7|5
1652474560000|2022-05-13 20:42:40|12376.8|12374.8|12376.6|12374.6|12376.8|12374.8|12376.2|12374.2|8
1652474570000|2022-05-13 20:42:50|12377|12375|12376.8|12374.8|12377.1|12375.1|12376.3|12374.3|8
1652474580000|2022-05-13 20:43:00|12376.7|12374.7|12379.3|12377.3|12379.3|12377.3|12376.7|12374.7|33
1652474590000|2022-05-13 20:43:10|12380.3|12378.3|12379.7|12377.7|12380.3|12378.3|12379.6|12377.6|4
1652474600000|2022-05-13 20:43:20|12379.5|12377.5|12377.6|12375.6|12379.5|12377.5|12377.3|12375.3|14
1652474610000|2022-05-13 20:43:30|12377.5|12375.5|12377.3|12375.3|12377.5|12375.5|12377.3|12375.3|0
1652474620000|2022-05-13 20:43:40|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|5
1652474630000|2022-05-13 20:43:50|12378.1|12376.1|12378.3|12376.3|12378.6|12376.6|12378.1|12376.1|3
1652474640000|2022-05-13 20:44:00|12378.1|12376.1|12377.3|12375.3|12378.1|12376.1|12377.2|12375.2|10
1652474650000|2022-05-13 20:44:10|12377.2|12375.2|12376.6|12374.6|12377.2|12375.2|12376.3|12374.3|14
1652474660000|2022-05-13 20:44:20|12376.5|12374.5|12377.2|12375.2|12377.6|12375.6|12376.5|12374.5|6
1652474670000|2022-05-13 20:44:30|12377.3|12375.3|12378.2|12376.2|12378.2|12376.2|12377|12375|0
1652474680000|2022-05-13 20:44:40|12378.3|12376.3|12377.7|12375.7|12378.3|12376.3|12377.1|12375.1|0
1652474690000|2022-05-13 20:44:50|12377.8|12375.8|12378.7|12376.7|12379|12377|12377.7|12375.7|8
1652474700000|2022-05-13 20:45:00|12378.8|12376.8|12378.2|12376.2|12379.5|12377.5|12377.5|12375.5|33
1652474710000|2022-05-13 20:45:10|12378.3|12376.3|12380|12378|12380|12378|12378.2|12376.2|17
1652474720000|2022-05-13 20:45:20|12380.1|12378.1|12380.5|12378.5|12381|12379|12380.1|12378.1|6
1652474730000|2022-05-13 20:45:30|12380.3|12378.3|12378.8|12376.8|12380.3|12378.3|12378.7|12376.7|10
1652474740000|2022-05-13 20:45:40|12378|12376|12376.2|12374.2|12378|12376|12376.2|12374.2|13
1652474750000|2022-05-13 20:45:50|12376|12374|12377.6|12375.6|12377.6|12375.6|12375.6|12373.6|26
1652474760000|2022-05-13 20:46:00|12377.3|12375.3|12376.1|12374.1|12378.2|12376.2|12376.1|12374.1|18
1652474770000|2022-05-13 20:46:10|12376.8|12374.8|12377.3|12375.3|12377.3|12375.3|12376.5|12374.5|13
1652474780000|2022-05-13 20:46:20|12375.8|12373.8|12375.8|12373.8|12376|12374|12375.8|12373.8|17
1652474790000|2022-05-13 20:46:30|12376|12374|12375.6|12373.6|12376|12374|12373.8|12371.8|25
1652474800000|2022-05-13 20:46:40|12374.3|12372.3|12373.1|12371.1|12374.5|12372.5|12372.6|12370.6|37
1652474810000|2022-05-13 20:46:50|12373|12371|12372.8|12370.8|12374.1|12372.1|12372.7|12370.7|33
1652474820000|2022-05-13 20:47:00|12373.5|12371.5|12372.5|12370.5|12373.5|12371.5|12372.2|12370.2|10
1652474830000|2022-05-13 20:47:10|12372.3|12370.3|12374.3|12372.3|12374.3|12372.3|12372.3|12370.3|13
1652474840000|2022-05-13 20:47:20|12374.1|12372.1|12372.5|12370.5|12374.1|12372.1|12372.5|12370.5|17
1652474850000|2022-05-13 20:47:30|12373.2|12371.2|12373.1|12371.1|12374|12372|12372.6|12370.6|42
1652474860000|2022-05-13 20:47:40|12373|12371|12373.2|12371.2|12373.3|12371.3|12373|12371|1
1652474870000|2022-05-13 20:47:50|12373.3|12371.3|12371.8|12369.8|12373.3|12371.3|12371.5|12369.5|14
1652474880000|2022-05-13 20:48:00|12371.7|12369.7|12370.7|12368.7|12372.6|12370.6|12370.6|12368.6|21
1652474890000|2022-05-13 20:48:10|12371.1|12369.1|12371.3|12369.3|12371.3|12369.3|12371.1|12369.1|8
1652474900000|2022-05-13 20:48:20|12372|12370|12371.5|12369.5|12372|12370|12371.3|12369.3|8
1652474910000|2022-05-13 20:48:30|12371.3|12369.3|12370|12368|12372.2|12370.2|12369.8|12367.8|20
1652474920000|2022-05-13 20:48:40|12369.8|12367.8|12372.5|12370.5|12372.5|12370.5|12369.8|12367.8|20
1652474930000|2022-05-13 20:48:50|12371.8|12369.8|12370.8|12368.8|12371.8|12369.8|12370.5|12368.5|8
1652474940000|2022-05-13 20:49:00|12369.8|12367.8|12368.8|12366.8|12370.7|12368.7|12368.3|12366.3|36
1652474950000|2022-05-13 20:49:10|12369.1|12367.1|12370.2|12368.2|12370.3|12368.3|12368.8|12366.8|32
1652474960000|2022-05-13 20:49:20|12370|12368|12369.7|12367.7|12372.5|12370.5|12369.7|12367.7|68
1652474970000|2022-05-13 20:49:30|12370|12368|12370.3|12368.3|12370.8|12368.8|12368.8|12366.8|18
1652474980000|2022-05-13 20:49:40|12370.5|12368.5|12369.6|12367.6|12370.5|12368.5|12369.3|12367.3|6
1652474990000|2022-05-13 20:49:50|12369.5|12367.5|12368.2|12366.2|12369.8|12367.8|12368.2|12366.2|13
1652475000000|2022-05-13 20:50:00|12368.1|12366.1|12368.8|12366.8|12370.3|12368.3|12367.5|12365.5|27
1652475010000|2022-05-13 20:50:10|12368.3|12366.3|12366.3|12364.3|12369.2|12367.2|12365.5|12363.5|37
1652475020000|2022-05-13 20:50:20|12366.2|12364.2|12365|12363|12366.3|12364.3|12364.8|12362.8|6
1652475030000|2022-05-13 20:50:30|12364.8|12362.8|12364.2|12362.2|12364.8|12362.8|12363.6|12361.6|12
1652475040000|2022-05-13 20:50:40|12363.2|12361.2|12362.2|12360.2|12363.8|12361.8|12362|12360|33
1652475050000|2022-05-13 20:50:50|12362.1|12360.1|12362|12360|12362.1|12360.1|12362|12360|8
1652475060000|2022-05-13 20:51:00|12361.7|12359.7|12362.6|12360.6|12362.6|12360.6|12361.6|12359.6|17
1652475070000|2022-05-13 20:51:10|12363.1|12361.1|12363|12361|12363.6|12361.6|12363|12361|5
1652475080000|2022-05-13 20:51:20|12362.8|12360.8|12362.5|12360.5|12362.8|12360.8|12362.5|12360.5|9
1652475090000|2022-05-13 20:51:30|12363.2|12361.2|12363.2|12361.2|12363.6|12361.6|12362.3|12360.3|36
1652475100000|2022-05-13 20:51:40|12362.8|12360.8|12362.3|12360.3|12362.8|12360.8|12362|12360|13
1652475110000|2022-05-13 20:51:50|12362.6|12360.6|12362.3|12360.3|12362.6|12360.6|12362.3|12360.3|2
1652475120000|2022-05-13 20:52:00|12362.2|12360.2|12362.3|12360.3|12364.1|12362.1|12361.8|12359.8|30
1652475130000|2022-05-13 20:52:10|12362.1|12360.1|12362.1|12360.1|12362.3|12360.3|12361.6|12359.6|10
1652475140000|2022-05-13 20:52:20|12362.2|12360.2|12363.2|12361.2|12363.6|12361.6|12362.2|12360.2|34
1652475150000|2022-05-13 20:52:30|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.1|12360.1|6
1652475160000|2022-05-13 20:52:40|12362.1|12360.1|12361.8|12359.8|12362.2|12360.2|12361.8|12359.8|8
1652475170000|2022-05-13 20:52:50|12361.1|12359.1|12364.3|12362.3|12364.3|12362.3|12360.8|12358.8|102
1652475180000|2022-05-13 20:53:00|12364|12362|12363.6|12361.6|12364|12362|12362.1|12360.1|9
1652475190000|2022-05-13 20:53:10|12363.5|12361.5|12361.2|12359.2|12363.5|12361.5|12361|12359|7
1652475200000|2022-05-13 20:53:20|12361.3|12359.3|12361.3|12359.3|12361.5|12359.5|12360.8|12358.8|5
1652475210000|2022-05-13 20:53:30|12361.2|12359.2|12361.7|12359.7|12361.7|12359.7|12361.2|12359.2|9
1652475220000|2022-05-13 20:53:40|12362|12360|12362.1|12360.1|12362.3|12360.3|12361.8|12359.8|4
1652475230000|2022-05-13 20:53:50|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|2
1652475240000|2022-05-13 20:54:00|12362.2|12360.2|12362|12360|12362.3|12360.3|12362|12360|6
1652475250000|2022-05-13 20:54:10|12362.1|12360.1|12362.2|12360.2|12362.3|12360.3|12362.1|12360.1|2
1652475260000|2022-05-13 20:54:20|12362.1|12360.1|12361.8|12359.8|12362.1|12360.1|12361.6|12359.6|5
1652475270000|2022-05-13 20:54:30|12361.6|12359.6|12359.6|12357.6|12361.8|12359.8|12359.6|12357.6|20
1652475280000|2022-05-13 20:54:40|12360.1|12358.1|12360.3|12358.3|12360.6|12358.6|12360.1|12358.1|5
1652475290000|2022-05-13 20:54:50|12360.5|12358.5|12359.3|12357.3|12361.6|12359.6|12359.1|12357.1|23
1652475300000|2022-05-13 20:55:00|12359.2|12357.2|12360.3|12358.3|12361|12359|12359.1|12357.1|17
1652475310000|2022-05-13 20:55:10|12360.8|12358.8|12359.2|12357.2|12360.8|12358.8|12359.2|12357.2|2
1652475320000|2022-05-13 20:55:20|12359.1|12357.1|12358.8|12356.8|12362.1|12360.1|12358.6|12356.6|32
1652475330000|2022-05-13 20:55:30|12359.2|12357.2|12359|12357|12359.5|12357.5|12358.7|12356.7|43
1652475340000|2022-05-13 20:55:40|12358.8|12356.8|12360.5|12358.5|12360.5|12358.5|12358.1|12356.1|39
1652475350000|2022-05-13 20:55:50|12361.2|12359.2|12360.3|12358.3|12361.3|12359.3|12359.7|12357.7|6
1652475360000|2022-05-13 20:56:00|12360.1|12358.1|12360.3|12358.3|12360.3|12358.3|12360.1|12358.1|33
1652475370000|2022-05-13 20:56:10|12360|12358|12359.2|12357.2|12360.2|12358.2|12358.7|12356.7|22
1652475380000|2022-05-13 20:56:20|12359.3|12357.3|12359.7|12357.7|12359.8|12357.8|12359.1|12357.1|5
1652475390000|2022-05-13 20:56:30|12359.6|12357.6|12359|12357|12359.6|12357.6|12359|12357|2
1652475400000|2022-05-13 20:56:40|12359.8|12357.8|12360|12358|12360.2|12358.2|12358.6|12356.6|21
1652475410000|2022-05-13 20:56:50|12359.8|12357.8|12358.8|12356.8|12360.1|12358.1|12357.6|12355.6|21
1652475420000|2022-05-13 20:57:00|12359|12357|12358.6|12356.6|12359.1|12357.1|12358.2|12356.2|8
1652475430000|2022-05-13 20:57:10|12358.5|12356.5|12358.2|12356.2|12359|12357|12358.2|12356.2|13
1652475440000|2022-05-13 20:57:20|12358.3|12356.3|12360.1|12358.1|12360.2|12358.2|12358.1|12356.1|34
1652475450000|2022-05-13 20:57:30|12360.2|12358.2|12360.2|12358.2|12360.3|12358.3|12359.6|12357.6|15
1652475460000|2022-05-13 20:57:40|12360.3|12358.3|12358.3|12356.3|12360.5|12358.5|12358.2|12356.2|15
1652475470000|2022-05-13 20:57:50|12358.6|12356.6|12359.1|12357.1|12359.3|12357.3|12358|12356|13
1652475480000|2022-05-13 20:58:00|12359|12357|12359.7|12357.7|12359.8|12357.8|12358.2|12356.2|9
1652475490000|2022-05-13 20:58:10|12359.3|12357.3|12359.2|12357.2|12359.5|12357.5|12358.7|12356.7|4
1652475500000|2022-05-13 20:58:20|12359.3|12357.3|12360.1|12358.1|12360.1|12358.1|12359.3|12357.3|2
1652475510000|2022-05-13 20:58:30|12361.3|12359.3|12361.1|12359.1|12362|12360|12361|12359|18
1652475520000|2022-05-13 20:58:40|12361.2|12359.2|12361.3|12359.3|12361.6|12359.6|12361.1|12359.1|8
1652475530000|2022-05-13 20:58:50|12361.5|12359.5|12361.2|12359.2|12362.1|12360.1|12360.2|12358.2|14
1652475540000|2022-05-13 20:59:00|12361.3|12359.3|12362.5|12360.5|12363|12361|12361.3|12359.3|15
1652475550000|2022-05-13 20:59:10|12362.6|12360.6|12361.5|12359.5|12363.2|12361.2|12361.3|12359.3|10
1652475560000|2022-05-13 20:59:20|12361.3|12359.3|12361.5|12359.5|12362.2|12360.2|12361.2|12359.2|12
1652475570000|2022-05-13 20:59:30|12361.3|12359.3|12360.6|12358.6|12361.7|12359.7|12360|12358|19
1652475580000|2022-05-13 20:59:40|12361.3|12359.3|12361|12359|12361.7|12359.7|12359.8|12357.8|6
1652475590000|2022-05-13 20:59:50|12360.1|12358.1|12362.4|12357.4|12362.6|12359.8|12360.1|12357.3|22
1652652010000|2022-05-15 22:00:10|12399.6|12397.6|12394.8|12392.8|12401.3|12399.3|12394.2|12392.2|71
1652652020000|2022-05-15 22:00:20|12393.8|12391.8|12399.3|12397.3|12399.3|12397.3|12390.1|12388.1|91
1652652030000|2022-05-15 22:00:30|12399.8|12397.8|12402|12400|12402.1|12400.1|12395.5|12393.5|114
1652652040000|2022-05-15 22:00:40|12401.7|12399.7|12400.1|12398.1|12402.3|12400.3|12393.2|12391.2|120
1652652050000|2022-05-15 22:00:50|12400.5|12398.5|12401|12399|12404.7|12402.7|12400.5|12398.5|79
1652652060000|2022-05-15 22:01:00|12401.8|12399.8|12400.2|12398.2|12401.8|12399.8|12398.7|12396.7|94
1652652070000|2022-05-15 22:01:10|12400.7|12398.7|12399.8|12397.8|12401|12399|12399.3|12397.3|25
1652652080000|2022-05-15 22:01:20|12399.7|12397.7|12401.3|12399.3|12401.3|12399.3|12397.7|12395.7|66
1652652090000|2022-05-15 22:01:30|12401.7|12399.7|12400.7|12398.7|12402.2|12400.2|12400.1|12398.1|38
1652652100000|2022-05-15 22:01:40|12401.1|12399.1|12401.8|12399.8|12402.6|12400.6|12400.7|12398.7|34
1652652110000|2022-05-15 22:01:50|12401.7|12399.7|12401|12399|12401.8|12399.8|12400.7|12398.7|12
1652652120000|2022-05-15 22:02:00|12400.8|12398.8|12399.5|12397.5|12403.3|12401.3|12398.7|12396.7|52
1652652130000|2022-05-15 22:02:10|12399.8|12397.8|12401.8|12399.8|12402.6|12400.6|12399.5|12397.5|19
1652652140000|2022-05-15 22:02:20|12401.7|12399.7|12406.3|12404.3|12406.3|12404.3|12401.7|12399.7|37
1652652150000|2022-05-15 22:02:30|12406.5|12404.5|12409.7|12407.7|12409.7|12407.7|12406.5|12404.5|76
1652652160000|2022-05-15 22:02:40|12408.5|12406.5|12410.1|12408.1|12411.2|12409.2|12408.3|12406.3|30
1652652170000|2022-05-15 22:02:50|12410.2|12408.2|12411.7|12409.7|12412.3|12410.3|12409.6|12407.6|27
1652652180000|2022-05-15 22:03:00|12411.8|12409.8|12412.3|12410.3|12412.6|12410.6|12410.8|12408.8|38
1652652190000|2022-05-15 22:03:10|12412|12410|12414.2|12412.2|12414.2|12412.2|12411.3|12409.3|36
1652652200000|2022-05-15 22:03:20|12414|12412|12424.3|12422.3|12424.3|12422.3|12413.8|12411.8|155
1652652210000|2022-05-15 22:03:30|12424.7|12422.7|12438|12436|12439.5|12437.5|12424.7|12422.7|192
1652652220000|2022-05-15 22:03:40|12437.8|12435.8|12453.2|12451.2|12459.8|12457.8|12437.8|12435.8|319
1652652230000|2022-05-15 22:03:50|12453.1|12451.1|12451.3|12449.3|12455.1|12453.1|12449.8|12447.8|107
1652652240000|2022-05-15 22:04:00|12451.1|12449.1|12447.2|12445.2|12451.2|12449.2|12446.3|12444.3|48
1652652250000|2022-05-15 22:04:10|12448.5|12446.5|12455.6|12453.6|12455.7|12453.7|12448.5|12446.5|67
1652652260000|2022-05-15 22:04:20|12455.7|12453.7|12453.5|12451.5|12457|12455|12453|12451|56
1652652270000|2022-05-15 22:04:30|12454.1|12452.1|12452.5|12450.5|12454.2|12452.2|12452.1|12450.1|26
1652652280000|2022-05-15 22:04:40|12452.6|12450.6|12456.1|12454.1|12456.5|12454.5|12452.6|12450.6|24
1652652290000|2022-05-15 22:04:50|12456.3|12454.3|12464|12462|12464|12462|12455.8|12453.8|68
1652652300000|2022-05-15 22:05:00|12463.6|12461.6|12463.6|12461.6|12465|12463|12460.2|12458.2|63
1652652310000|2022-05-15 22:05:10|12463|12461|12461.8|12459.8|12465.2|12463.2|12460.1|12458.1|52
1652652320000|2022-05-15 22:05:20|12462.3|12460.3|12474.3|12472.3|12474.3|12472.3|12461.5|12459.5|101
1652652330000|2022-05-15 22:05:30|12474.8|12472.8|12466.1|12464.1|12477.3|12475.3|12462.7|12460.7|178
1652652340000|2022-05-15 22:05:40|12465.8|12463.8|12458|12456|12467.6|12465.6|12454.5|12452.5|101
1652652350000|2022-05-15 22:05:50|12458.7|12456.7|12459.5|12457.5|12460.8|12458.8|12457.7|12455.7|27
1652652360000|2022-05-15 22:06:00|12459.3|12457.3|12456.3|12454.3|12460.6|12458.6|12454.3|12452.3|57
1652652370000|2022-05-15 22:06:10|12456.2|12454.2|12456.5|12454.5|12457|12455|12453.7|12451.7|25
1652652380000|2022-05-15 22:06:20|12456.3|12454.3|12455.6|12453.6|12458|12456|12455.5|12453.5|22
1652652390000|2022-05-15 22:06:30|12455.7|12453.7|12456.6|12454.6|12457.2|12455.2|12455.5|12453.5|29
1652652400000|2022-05-15 22:06:40|12456.3|12454.3|12456.2|12454.2|12456.6|12454.6|12455.6|12453.6|7
1652652410000|2022-05-15 22:06:50|12456.3|12454.3|12458.6|12456.6|12458.6|12456.6|12456.2|12454.2|11
1652652420000|2022-05-15 22:07:00|12458.7|12456.7|12456.6|12454.6|12462.8|12460.8|12456.3|12454.3|85
1652652430000|2022-05-15 22:07:10|12456.5|12454.5|12455.3|12453.3|12456.6|12454.6|12455.2|12453.2|19
1652652440000|2022-05-15 22:07:20|12455.2|12453.2|12451.3|12449.3|12459.8|12457.8|12447.6|12445.6|175
1652652450000|2022-05-15 22:07:30|12452|12450|12452.7|12450.7|12456.2|12454.2|12452|12450|13
1652652460000|2022-05-15 22:07:40|12453|12451|12450.6|12448.6|12453|12451|12449.5|12447.5|42
1652652470000|2022-05-15 22:07:50|12451.7|12449.7|12459|12457|12459.8|12457.8|12451.7|12449.7|32
1652652480000|2022-05-15 22:08:00|12459.8|12457.8|12457.6|12455.6|12460|12458|12456.6|12454.6|22
1652652490000|2022-05-15 22:08:10|12457.7|12455.7|12456.5|12454.5|12457.7|12455.7|12456.5|12454.5|9
1652652500000|2022-05-15 22:08:20|12456.8|12454.8|12458.2|12456.2|12458.2|12456.2|12456.8|12454.8|12
1652652510000|2022-05-15 22:08:30|12458.1|12456.1|12455.6|12453.6|12458.1|12456.1|12455.6|12453.6|28
1652652520000|2022-05-15 22:08:40|12456|12454|12456.7|12454.7|12457|12455|12455.1|12453.1|19
1652652530000|2022-05-15 22:08:50|12456.6|12454.6|12456.6|12454.6|12456.7|12454.7|12455.6|12453.6|1
1652652540000|2022-05-15 22:09:00|12456.3|12454.3|12457.7|12455.7|12457.7|12455.7|12456.3|12454.3|12
1652652550000|2022-05-15 22:09:10|12457.2|12455.2|12457.7|12455.7|12458.3|12456.3|12457.1|12455.1|27
1652652560000|2022-05-15 22:09:20|12458|12456|12459.5|12457.5|12459.5|12457.5|12457.5|12455.5|14
1652652570000|2022-05-15 22:09:30|12460.1|12458.1|12460.5|12458.5|12460.6|12458.6|12459.6|12457.6|20
1652652580000|2022-05-15 22:09:40|12463.6|12461.6|12461.6|12459.6|12464.3|12462.3|12461.6|12459.6|29
1652652590000|2022-05-15 22:09:50|12463|12461|12460.1|12458.1|12463|12461|12460.1|12458.1|11
1652652600000|2022-05-15 22:10:00|12460.3|12458.3|12460.5|12458.5|12461.6|12459.6|12459.8|12457.8|13
1652652610000|2022-05-15 22:10:10|12460.2|12458.2|12462|12460|12462|12460|12460.2|12458.2|5
1652652620000|2022-05-15 22:10:20|12460.3|12458.3|12462.5|12460.5|12462.7|12460.7|12460.3|12458.3|14
1652652630000|2022-05-15 22:10:30|12462.6|12460.6|12462.6|12460.6|12462.7|12460.7|12461.8|12459.8|4
1652652640000|2022-05-15 22:10:40|12462.1|12460.1|12460.8|12458.8|12462.1|12460.1|12460.3|12458.3|13
1652652650000|2022-05-15 22:10:50|12461|12459|12464.2|12462.2|12464.5|12462.5|12460.1|12458.1|30
1652652660000|2022-05-15 22:11:00|12465.2|12463.2|12469.1|12467.1|12470.5|12468.5|12465.2|12463.2|58
1652652670000|2022-05-15 22:11:10|12469|12467|12470|12468|12470.5|12468.5|12467|12465|23
1652652680000|2022-05-15 22:11:20|12470.1|12468.1|12471.3|12469.3|12471.3|12469.3|12469|12467|26
1652652690000|2022-05-15 22:11:30|12469.5|12467.5|12471.1|12469.1|12471.1|12469.1|12469.5|12467.5|7
1652652700000|2022-05-15 22:11:40|12471.2|12469.2|12470.8|12468.8|12471.3|12469.3|12469.3|12467.3|15
1652652710000|2022-05-15 22:11:50|12470.7|12468.7|12469.5|12467.5|12471.1|12469.1|12469.2|12467.2|32
1652652720000|2022-05-15 22:12:00|12469.2|12467.2|12468.5|12466.5|12469.3|12467.3|12467.3|12465.3|16
1652652730000|2022-05-15 22:12:10|12468.6|12466.6|12474.7|12472.7|12475|12473|12468.6|12466.6|62
1652652740000|2022-05-15 22:12:20|12474.6|12472.6|12479.1|12477.1|12479.1|12477.1|12474.2|12472.2|52
1652652750000|2022-05-15 22:12:30|12479.2|12477.2|12485|12483|12485.7|12483.7|12479.1|12477.1|77
1652652760000|2022-05-15 22:12:40|12485.1|12483.1|12484|12482|12485.1|12483.1|12482.1|12480.1|35
1652652770000|2022-05-15 22:12:50|12484.1|12482.1|12483.8|12481.8|12485.1|12483.1|12482.7|12480.7|20
1652652780000|2022-05-15 22:13:00|12484.8|12482.8|12483|12481|12485.2|12483.2|12483|12481|25
1652652790000|2022-05-15 22:13:10|12483.1|12481.1|12482.2|12480.2|12483.1|12481.1|12482|12480|15
1652652800000|2022-05-15 22:13:20|12482.3|12480.3|12480.7|12478.7|12483.7|12481.7|12480.2|12478.2|28
1652652810000|2022-05-15 22:13:30|12480.6|12478.6|12481.3|12479.3|12481.5|12479.5|12480.6|12478.6|13
1652652820000|2022-05-15 22:13:40|12480.6|12478.6|12482.6|12480.6|12482.6|12480.6|12480.6|12478.6|20
1652652830000|2022-05-15 22:13:50|12483.1|12481.1|12477.5|12475.5|12483.7|12481.7|12477.5|12475.5|74
1652652840000|2022-05-15 22:14:00|12477.2|12475.2|12476.8|12474.8|12477.2|12475.2|12476.7|12474.7|27
1652652850000|2022-05-15 22:14:10|12476.5|12474.5|12474.8|12472.8|12476.8|12474.8|12474.8|12472.8|36
1652652860000|2022-05-15 22:14:20|12474.6|12472.6|12476.6|12474.6|12476.6|12474.6|12474.5|12472.5|19
1652652870000|2022-05-15 22:14:30|12477.2|12475.2|12476.8|12474.8|12477.6|12475.6|12476.3|12474.3|21
1652652880000|2022-05-15 22:14:40|12476.6|12474.6|12474.8|12472.8|12476.7|12474.7|12474.3|12472.3|20
1652652890000|2022-05-15 22:14:50|12474.7|12472.7|12473.8|12471.8|12474.7|12472.7|12473.7|12471.7|10
1652652900000|2022-05-15 22:15:00|12473.6|12471.6|12468.8|12466.8|12474.3|12472.3|12468.1|12466.1|168
1652652910000|2022-05-15 22:15:10|12468.1|12466.1|12469.3|12467.3|12470.6|12468.6|12465.5|12463.5|73
1652652920000|2022-05-15 22:15:20|12469.5|12467.5|12474.3|12472.3|12474.3|12472.3|12468|12466|49
1652652930000|2022-05-15 22:15:30|12474.5|12472.5|12481.2|12479.2|12482.2|12480.2|12474.5|12472.5|54
1652652940000|2022-05-15 22:15:40|12481.3|12479.3|12480.1|12478.1|12482.3|12480.3|12479.7|12477.7|19
1652652950000|2022-05-15 22:15:50|12480.2|12478.2|12481.5|12479.5|12481.5|12479.5|12480.1|12478.1|21
1652652960000|2022-05-15 22:16:00|12481.3|12479.3|12481.3|12479.3|12482|12480|12479.7|12477.7|18
1652652970000|2022-05-15 22:16:10|12481.2|12479.2|12485.2|12483.2|12485.5|12483.5|12481.2|12479.2|30
1652652980000|2022-05-15 22:16:20|12485.5|12483.5|12484.3|12482.3|12485.5|12483.5|12484.2|12482.2|15
1652652990000|2022-05-15 22:16:30|12483.7|12481.7|12481.2|12479.2|12484.1|12482.1|12481|12479|66
1652653000000|2022-05-15 22:16:40|12481.1|12479.1|12482.5|12480.5|12482.7|12480.7|12480.6|12478.6|11
1652653010000|2022-05-15 22:16:50|12482.3|12480.3|12481.3|12479.3|12482.8|12480.8|12481.3|12479.3|8
1652653020000|2022-05-15 22:17:00|12481.6|12479.6|12483|12481|12483.6|12481.6|12481|12479|32
1652653030000|2022-05-15 22:17:10|12483.1|12481.1|12481.5|12479.5|12483.1|12481.1|12481.5|12479.5|13
1652653040000|2022-05-15 22:17:20|12481.6|12479.6|12479.6|12477.6|12482.8|12480.8|12479.3|12477.3|50
1652653050000|2022-05-15 22:17:30|12479.3|12477.3|12476.1|12474.1|12479.3|12477.3|12473.5|12471.5|60
1652653060000|2022-05-15 22:17:40|12476.2|12474.2|12478.2|12476.2|12478.3|12476.3|12473.6|12471.6|33
1652653070000|2022-05-15 22:17:50|12478|12476|12473.6|12471.6|12478|12476|12473.5|12471.5|30
1652653080000|2022-05-15 22:18:00|12473.5|12471.5|12473.2|12471.2|12473.5|12471.5|12472.7|12470.7|4
1652653090000|2022-05-15 22:18:10|12473.3|12471.3|12472.3|12470.3|12473.8|12471.8|12472.1|12470.1|10
1652653100000|2022-05-15 22:18:20|12472.5|12470.5|12474.7|12472.7|12475.1|12473.1|12472.2|12470.2|19
1652653110000|2022-05-15 22:18:30|12474.8|12472.8|12475|12473|12475.1|12473.1|12474.8|12472.8|38
1652653120000|2022-05-15 22:18:40|12474.7|12472.7|12472.7|12470.7|12474.7|12472.7|12472.5|12470.5|14
1652653130000|2022-05-15 22:18:50|12472.6|12470.6|12467.8|12465.8|12472.6|12470.6|12467.5|12465.5|36
1652653140000|2022-05-15 22:19:00|12467.7|12465.7|12468.3|12466.3|12469.7|12467.7|12467|12465|101
1652653150000|2022-05-15 22:19:10|12468.5|12466.5|12471.3|12469.3|12472.5|12470.5|12468.5|12466.5|36
1652653160000|2022-05-15 22:19:20|12471.6|12469.6|12474.1|12472.1|12476.7|12474.7|12470.2|12468.2|48
1652653170000|2022-05-15 22:19:30|12474.2|12472.2|12473.6|12471.6|12474.2|12472.2|12471.2|12469.2|22
1652653180000|2022-05-15 22:19:40|12473.5|12471.5|12471.5|12469.5|12473.5|12471.5|12471.2|12469.2|7
1652653190000|2022-05-15 22:19:50|12472|12470|12471.8|12469.8|12473.3|12471.3|12471.2|12469.2|18
1652653200000|2022-05-15 22:20:00|12471.2|12469.2|12469.3|12467.3|12473.7|12471.7|12469.3|12467.3|36
1652653210000|2022-05-15 22:20:10|12469.2|12467.2|12468.2|12466.2|12469.5|12467.5|12468.1|12466.1|9
1652653220000|2022-05-15 22:20:20|12468.3|12466.3|12464.7|12462.7|12468.3|12466.3|12464.6|12462.6|79
1652653230000|2022-05-15 22:20:30|12464.8|12462.8|12466.2|12464.2|12468.5|12466.5|12464.8|12462.8|12
1652653240000|2022-05-15 22:20:40|12466.1|12464.1|12465.2|12463.2|12466.5|12464.5|12465.2|12463.2|20
1652653250000|2022-05-15 22:20:50|12464.5|12462.5|12465|12463|12465|12463|12463.8|12461.8|14
1652653260000|2022-05-15 22:21:00|12464.8|12462.8|12467.1|12465.1|12467.5|12465.5|12464.8|12462.8|13
1652653270000|2022-05-15 22:21:10|12467.2|12465.2|12468.6|12466.6|12469.7|12467.7|12467.2|12465.2|16
1652653280000|2022-05-15 22:21:20|12468|12466|12465.7|12463.7|12468.2|12466.2|12465.5|12463.5|16
1652653290000|2022-05-15 22:21:30|12465.8|12463.8|12467.2|12465.2|12467.2|12465.2|12465.8|12463.8|10
1652653300000|2022-05-15 22:21:40|12468|12466|12466.7|12464.7|12468.1|12466.1|12466.7|12464.7|15
1652653310000|2022-05-15 22:21:50|12466.8|12464.8|12464.6|12462.6|12467.2|12465.2|12463.3|12461.3|62
1652653320000|2022-05-15 22:22:00|12464.7|12462.7|12465.1|12463.1|12465.5|12463.5|12464.3|12462.3|8
1652653330000|2022-05-15 22:22:10|12465|12463|12465.3|12463.3|12466.6|12464.6|12465|12463|12
1652653340000|2022-05-15 22:22:20|12465.5|12463.5|12465.5|12463.5|12466|12464|12465|12463|10
1652653350000|2022-05-15 22:22:30|12466|12464|12466.3|12464.3|12466.5|12464.5|12465.5|12463.5|10
1652653360000|2022-05-15 22:22:40|12466.2|12464.2|12463.8|12461.8|12466.2|12464.2|12463.8|12461.8|29
1652653370000|2022-05-15 22:22:50|12464|12462|12462.3|12460.3|12464|12462|12462.2|12460.2|25
1652653380000|2022-05-15 22:23:00|12462.2|12460.2|12469.5|12467.5|12469.5|12467.5|12462.2|12460.2|138
1652653390000|2022-05-15 22:23:10|12469.6|12467.6|12474.1|12472.1|12474.8|12472.8|12469.2|12467.2|34
1652653400000|2022-05-15 22:23:20|12474.3|12472.3|12475.7|12473.7|12475.7|12473.7|12474.1|12472.1|25
1652653410000|2022-05-15 22:23:30|12475.8|12473.8|12474|12472|12475.8|12473.8|12472.3|12470.3|9
1652653420000|2022-05-15 22:23:40|12474.1|12472.1|12474.8|12472.8|12476|12474|12474.1|12472.1|17
1652653430000|2022-05-15 22:23:50|12475|12473|12475|12473|12476.1|12474.1|12475|12473|9
1652653440000|2022-05-15 22:24:00|12473.6|12471.6|12470|12468|12473.6|12471.6|12469.3|12467.3|31
1652653450000|2022-05-15 22:24:10|12469.8|12467.8|12468.2|12466.2|12470.2|12468.2|12468.1|12466.1|20
1652653460000|2022-05-15 22:24:20|12468.3|12466.3|12469.3|12467.3|12472.1|12470.1|12468.3|12466.3|9
1652653470000|2022-05-15 22:24:30|12469.5|12467.5|12471.7|12469.7|12471.7|12469.7|12469.5|12467.5|6
1652653480000|2022-05-15 22:24:40|12471.8|12469.8|12472.1|12470.1|12473.1|12471.1|12471.7|12469.7|5
1652653490000|2022-05-15 22:24:50|12472|12470|12472|12470|12472.8|12470.8|12472|12470|9
1652653500000|2022-05-15 22:25:00|12471.5|12469.5|12468.1|12466.1|12471.5|12469.5|12468|12466|20
1652653510000|2022-05-15 22:25:10|12467.5|12465.5|12466.6|12464.6|12468|12466|12466.6|12464.6|9
1652653520000|2022-05-15 22:25:20|12465.8|12463.8|12466|12464|12467.6|12465.6|12465.6|12463.6|15
1652653530000|2022-05-15 22:25:30|12465.6|12463.6|12466.1|12464.1|12466.2|12464.2|12465.1|12463.1|9
1652653540000|2022-05-15 22:25:40|12466.2|12464.2|12468.1|12466.1|12468.1|12466.1|12466.2|12464.2|4
1652653550000|2022-05-15 22:25:50|12468|12466|12467.8|12465.8|12468|12466|12466.2|12464.2|18
1652653560000|2022-05-15 22:26:00|12467.7|12465.7|12466.3|12464.3|12467.7|12465.7|12465.8|12463.8|6
1652653570000|2022-05-15 22:26:10|12466.2|12464.2|12464.5|12462.5|12466.5|12464.5|12464.3|12462.3|7
1652653580000|2022-05-15 22:26:20|12464.2|12462.2|12467|12465|12467|12465|12464.1|12462.1|18
1652653590000|2022-05-15 22:26:30|12467.1|12465.1|12466.7|12464.7|12467.8|12465.8|12466.5|12464.5|13
1652653600000|2022-05-15 22:26:40|12467.1|12465.1|12466.3|12464.3|12469.1|12467.1|12465.7|12463.7|30
1652653610000|2022-05-15 22:26:50|12465.8|12463.8|12466.5|12464.5|12466.8|12464.8|12465.8|12463.8|15
1652653620000|2022-05-15 22:27:00|12465.3|12463.3|12465.2|12463.2|12466.2|12464.2|12465|12463|24
1652653630000|2022-05-15 22:27:10|12465.3|12463.3|12464.3|12462.3|12465.5|12463.5|12464.2|12462.2|10
1652653640000|2022-05-15 22:27:20|12464.6|12462.6|12465|12463|12465.6|12463.6|12464.6|12462.6|12
1652653650000|2022-05-15 22:27:30|12465.5|12463.5|12467.2|12465.2|12467.5|12465.5|12465.3|12463.3|30
1652653660000|2022-05-15 22:27:40|12467.1|12465.1|12467|12465|12467.5|12465.5|12467|12465|2
1652653670000|2022-05-15 22:27:50|12466.8|12464.8|12467.6|12465.6|12467.6|12465.6|12466.8|12464.8|10
1652653680000|2022-05-15 22:28:00|12467.3|12465.3|12467.8|12465.8|12467.8|12465.8|12467.2|12465.2|22
1652653690000|2022-05-15 22:28:10|12467.7|12465.7|12472.6|12470.6|12472.6|12470.6|12467.7|12465.7|94
1652653700000|2022-05-15 22:28:20|12472.5|12470.5|12470.1|12468.1|12478.3|12476.3|12467.8|12465.8|117
1652653710000|2022-05-15 22:28:30|12470|12468|12476.2|12474.2|12478.3|12476.3|12470|12468|42
1652653720000|2022-05-15 22:28:40|12476|12474|12476.2|12474.2|12476.8|12474.8|12475.5|12473.5|10
1652653730000|2022-05-15 22:28:50|12475.7|12473.7|12473.7|12471.7|12477.5|12475.5|12473.5|12471.5|38
1652653740000|2022-05-15 22:29:00|12473.8|12471.8|12473.1|12471.1|12474.1|12472.1|12472.1|12470.1|11
1652653750000|2022-05-15 22:29:10|12472.7|12470.7|12472.6|12470.6|12473.5|12471.5|12472|12470|9
1652653760000|2022-05-15 22:29:20|12472.2|12470.2|12471.1|12469.1|12472.6|12470.6|12471.1|12469.1|5
1652653770000|2022-05-15 22:29:30|12470.7|12468.7|12471|12469|12471.1|12469.1|12470.3|12468.3|11
1652653780000|2022-05-15 22:29:40|12471.7|12469.7|12469.8|12467.8|12472|12470|12469.1|12467.1|22
1652653790000|2022-05-15 22:29:50|12469.7|12467.7|12465.8|12463.8|12469.7|12467.7|12465.3|12463.3|28
1652653800000|2022-05-15 22:30:00|12466.2|12464.2|12464.6|12462.6|12466.2|12464.2|12464.6|12462.6|26
1652653810000|2022-05-15 22:30:10|12464.2|12462.2|12466|12464|12466|12464|12464.2|12462.2|14
1652653820000|2022-05-15 22:30:20|12465.8|12463.8|12462.3|12460.3|12465.8|12463.8|12461.8|12459.8|40
1652653830000|2022-05-15 22:30:30|12462.5|12460.5|12462.8|12460.8|12463.7|12461.7|12462.5|12460.5|10
1652653840000|2022-05-15 22:30:40|12462.7|12460.7|12463.3|12461.3|12463.3|12461.3|12462.7|12460.7|10
1652653850000|2022-05-15 22:30:50|12463.5|12461.5|12463.7|12461.7|12463.7|12461.7|12463.5|12461.5|4
1652653860000|2022-05-15 22:31:00|12463.8|12461.8|12462.8|12460.8|12464|12462|12462.8|12460.8|12
1652653870000|2022-05-15 22:31:10|12463|12461|12462.6|12460.6|12463.6|12461.6|12462.6|12460.6|15
1652653880000|2022-05-15 22:31:20|12462.5|12460.5|12462.1|12460.1|12462.7|12460.7|12461.7|12459.7|9
1652653890000|2022-05-15 22:31:30|12462.3|12460.3|12459.7|12457.7|12462.7|12460.7|12459|12457|110
1652653900000|2022-05-15 22:31:40|12459.2|12457.2|12464.2|12462.2|12464.2|12462.2|12459|12457|33
1652653910000|2022-05-15 22:31:50|12464.3|12462.3|12464.2|12462.2|12465.1|12463.1|12462.8|12460.8|16
1652653920000|2022-05-15 22:32:00|12464.1|12462.1|12457.1|12455.1|12464.1|12462.1|12454.5|12452.5|60
1652653930000|2022-05-15 22:32:10|12456.5|12454.5|12458.8|12456.8|12460.5|12458.5|12456.1|12454.1|39
1652653940000|2022-05-15 22:32:20|12458.7|12456.7|12459.6|12457.6|12460.2|12458.2|12457|12455|19
1652653950000|2022-05-15 22:32:30|12459.7|12457.7|12459.3|12457.3|12459.8|12457.8|12458.8|12456.8|6
1652653960000|2022-05-15 22:32:40|12459.2|12457.2|12460.1|12458.1|12462.8|12460.8|12458.3|12456.3|24
1652653970000|2022-05-15 22:32:50|12459.7|12457.7|12461.7|12459.7|12462.3|12460.3|12459.5|12457.5|9
1652653980000|2022-05-15 22:33:00|12462.7|12460.7|12461.6|12459.6|12463.1|12461.1|12461.5|12459.5|9
1652653990000|2022-05-15 22:33:10|12461.7|12459.7|12461.7|12459.7|12461.7|12459.7|12461.6|12459.6|0
1652654000000|2022-05-15 22:33:20|12461.6|12459.6|12462.2|12460.2|12462.7|12460.7|12460.8|12458.8|15
1652654010000|2022-05-15 22:33:30|12462.1|12460.1|12462.1|12460.1|12462.1|12460.1|12461.7|12459.7|0
1652654020000|2022-05-15 22:33:40|12462.5|12460.5|12462.2|12460.2|12462.7|12460.7|12462.2|12460.2|9
1652654030000|2022-05-15 22:33:50|12462.5|12460.5|12460.3|12458.3|12462.5|12460.5|12459.6|12457.6|20
1652654040000|2022-05-15 22:34:00|12461.1|12459.1|12462.5|12460.5|12462.5|12460.5|12460.7|12458.7|14
1652654050000|2022-05-15 22:34:10|12461.6|12459.6|12460.5|12458.5|12462.3|12460.3|12460.5|12458.5|8
1652654060000|2022-05-15 22:34:20|12461.1|12459.1|12461.6|12459.6|12461.6|12459.6|12460.7|12458.7|7
1652654070000|2022-05-15 22:34:30|12461.3|12459.3|12460.6|12458.6|12462.3|12460.3|12460.6|12458.6|4
1652654080000|2022-05-15 22:34:40|12460.5|12458.5|12460.5|12458.5|12460.5|12458.5|12460.1|12458.1|14
1652654090000|2022-05-15 22:34:50|12460.1|12458.1|12458.2|12456.2|12460.3|12458.3|12458.1|12456.1|26
1652654100000|2022-05-15 22:35:00|12458|12456|12457.1|12455.1|12458.2|12456.2|12456.7|12454.7|30
1652654110000|2022-05-15 22:35:10|12457|12455|12458.1|12456.1|12458.1|12456.1|12457|12455|8
1652654120000|2022-05-15 22:35:20|12458.2|12456.2|12458.3|12456.3|12458.6|12456.6|12458.1|12456.1|3
1652654130000|2022-05-15 22:35:30|12457.1|12455.1|12457|12455|12457.8|12455.8|12456.6|12454.6|25
1652654140000|2022-05-15 22:35:40|12456.7|12454.7|12456.6|12454.6|12457.1|12455.1|12456.6|12454.6|10
1652654150000|2022-05-15 22:35:50|12457.2|12455.2|12457.5|12455.5|12457.5|12455.5|12456.5|12454.5|44
1652654160000|2022-05-15 22:36:00|12457.6|12455.6|12455.3|12453.3|12457.8|12455.8|12454.8|12452.8|74
1652654170000|2022-05-15 22:36:10|12455.2|12453.2|12455.6|12453.6|12455.8|12453.8|12455.2|12453.2|5
1652654180000|2022-05-15 22:36:20|12455.7|12453.7|12455.3|12453.3|12456|12454|12455.3|12453.3|6
1652654190000|2022-05-15 22:36:30|12455.1|12453.1|12455.2|12453.2|12455.2|12453.2|12455|12453|7
1652654200000|2022-05-15 22:36:40|12455.1|12453.1|12456.6|12454.6|12456.6|12454.6|12455.1|12453.1|10
1652654210000|2022-05-15 22:36:50|12456.1|12454.1|12455.6|12453.6|12456.3|12454.3|12455.2|12453.2|5
1652654220000|2022-05-15 22:37:00|12455.5|12453.5|12457.3|12455.3|12457.5|12455.5|12455.5|12453.5|14
1652654230000|2022-05-15 22:37:10|12457.2|12455.2|12455.7|12453.7|12457.2|12455.2|12455.7|12453.7|5
1652654240000|2022-05-15 22:37:20|12456.2|12454.2|12456|12454|12457.1|12455.1|12455.8|12453.8|12
1652654250000|2022-05-15 22:37:30|12456.5|12454.5|12457.1|12455.1|12457.3|12455.3|12456.3|12454.3|6
1652654260000|2022-05-15 22:37:40|12457.2|12455.2|12457.5|12455.5|12457.5|12455.5|12456.7|12454.7|25
1652654270000|2022-05-15 22:37:50|12457.6|12455.6|12457.5|12455.5|12457.7|12455.7|12457.3|12455.3|9
1652654280000|2022-05-15 22:38:00|12457.3|12455.3|12455.2|12453.2|12457.3|12455.3|12455.2|12453.2|9
1652654290000|2022-05-15 22:38:10|12455|12453|12454.8|12452.8|12455|12453|12454.8|12452.8|6
1652654300000|2022-05-15 22:38:20|12454.3|12452.3|12452.3|12450.3|12454.5|12452.5|12451.7|12449.7|38
1652654310000|2022-05-15 22:38:30|12452.5|12450.5|12455.1|12453.1|12455.2|12453.2|12452.5|12450.5|8
1652654320000|2022-05-15 22:38:40|12455.2|12453.2|12458.6|12456.6|12458.8|12456.8|12455.2|12453.2|31
1652654330000|2022-05-15 22:38:50|12458.7|12456.7|12460|12458|12461|12459|12458.7|12456.7|33
1652654340000|2022-05-15 22:39:00|12460.6|12458.6|12459.6|12457.6|12460.6|12458.6|12459.6|12457.6|10
1652654350000|2022-05-15 22:39:10|12459.7|12457.7|12459.8|12457.8|12460.2|12458.2|12459.7|12457.7|6
1652654360000|2022-05-15 22:39:20|12458.3|12456.3|12459.1|12457.1|12459.3|12457.3|12458.3|12456.3|7
1652654370000|2022-05-15 22:39:30|12458.8|12456.8|12457.3|12455.3|12458.8|12456.8|12457.3|12455.3|2
1652654380000|2022-05-15 22:39:40|12457.2|12455.2|12455.1|12453.1|12457.2|12455.2|12455|12453|7
1652654390000|2022-05-15 22:39:50|12455.2|12453.2|12457.3|12455.3|12459.7|12457.7|12454.8|12452.8|45
1652654400000|2022-05-15 22:40:00|12457.7|12455.7|12457.6|12455.6|12459.1|12457.1|12456.7|12454.7|8
1652654410000|2022-05-15 22:40:10|12457.7|12455.7|12458.1|12456.1|12458.6|12456.6|12457.6|12455.6|2
1652654420000|2022-05-15 22:40:20|12458|12456|12456.3|12454.3|12458|12456|12456.1|12454.1|5
1652654430000|2022-05-15 22:40:30|12457.2|12455.2|12455|12453|12457.8|12455.8|12450.8|12448.8|35
1652654440000|2022-05-15 22:40:40|12455.3|12453.3|12455.5|12453.5|12456.6|12454.6|12454.7|12452.7|11
1652654450000|2022-05-15 22:40:50|12455.6|12453.6|12456.6|12454.6|12456.7|12454.7|12455.6|12453.6|5
1652654460000|2022-05-15 22:41:00|12456.8|12454.8|12456|12454|12456.8|12454.8|12455.3|12453.3|11
1652654470000|2022-05-15 22:41:10|12455.8|12453.8|12458.2|12456.2|12460.6|12458.6|12455.7|12453.7|44
1652654480000|2022-05-15 22:41:20|12458.6|12456.6|12458.8|12456.8|12459.7|12457.7|12457.1|12455.1|15
1652654490000|2022-05-15 22:41:30|12458.5|12456.5|12457.8|12455.8|12459.7|12457.7|12456.6|12454.6|24
1652654500000|2022-05-15 22:41:40|12457.5|12455.5|12457.3|12455.3|12457.8|12455.8|12457.2|12455.2|4
1652654510000|2022-05-15 22:41:50|12458|12456|12457.3|12455.3|12458|12456|12456.7|12454.7|7
1652654520000|2022-05-15 22:42:00|12457.5|12455.5|12457.6|12455.6|12458.6|12456.6|12457.5|12455.5|3
1652654530000|2022-05-15 22:42:10|12457.7|12455.7|12457.5|12455.5|12459.1|12457.1|12457|12455|2
1652654540000|2022-05-15 22:42:20|12457.3|12455.3|12457|12455|12457.5|12455.5|12457|12455|1
1652654550000|2022-05-15 22:42:30|12457.1|12455.1|12457|12455|12457.1|12455.1|12457|12455|1
1652654560000|2022-05-15 22:42:40|12456.3|12454.3|12454.1|12452.1|12456.3|12454.3|12453.2|12451.2|20
1652654570000|2022-05-15 22:42:50|12454|12452|12453.2|12451.2|12454.5|12452.5|12453.2|12451.2|1
1652654580000|2022-05-15 22:43:00|12453.1|12451.1|12454.1|12452.1|12454.2|12452.2|12452.3|12450.3|12
1652654590000|2022-05-15 22:43:10|12454.2|12452.2|12452.2|12450.2|12454.2|12452.2|12452.2|12450.2|6
1652654600000|2022-05-15 22:43:20|12452.1|12450.1|12452|12450|12452.3|12450.3|12450.6|12448.6|14
1652654610000|2022-05-15 22:43:30|12451.7|12449.7|12452.3|12450.3|12452.5|12450.5|12451.6|12449.6|11
1652654620000|2022-05-15 22:43:40|12452.2|12450.2|12454.2|12452.2|12454.7|12452.7|12451.8|12449.8|10
1652654630000|2022-05-15 22:43:50|12454.3|12452.3|12453.7|12451.7|12454.6|12452.6|12453.5|12451.5|2
1652654640000|2022-05-15 22:44:00|12453.6|12451.6|12456|12454|12456.2|12454.2|12453.3|12451.3|10
1652654650000|2022-05-15 22:44:10|12457|12455|12456|12454|12457|12455|12455.1|12453.1|5
1652654660000|2022-05-15 22:44:20|12456.2|12454.2|12459.8|12457.8|12460|12458|12456.2|12454.2|19
1652654670000|2022-05-15 22:44:30|12459.2|12457.2|12460.3|12458.3|12460.3|12458.3|12458.2|12456.2|19
1652654680000|2022-05-15 22:44:40|12460.5|12458.5|12461.3|12459.3|12463.1|12461.1|12460.5|12458.5|26
1652654690000|2022-05-15 22:44:50|12461|12459|12460.3|12458.3|12461.3|12459.3|12459.7|12457.7|4
1652654700000|2022-05-15 22:45:00|12460.5|12458.5|12462.7|12460.7|12462.7|12460.7|12460.3|12458.3|7
1652654710000|2022-05-15 22:45:10|12462.8|12460.8|12466.3|12464.3|12466.3|12464.3|12462.8|12460.8|30
1652654720000|2022-05-15 22:45:20|12466.5|12464.5|12471.6|12469.6|12472.3|12470.3|12466.3|12464.3|55
1652654730000|2022-05-15 22:45:30|12471.3|12469.3|12470.7|12468.7|12471.6|12469.6|12470.1|12468.1|18
1652654740000|2022-05-15 22:45:40|12470.6|12468.6|12470.6|12468.6|12471.5|12469.5|12470.5|12468.5|13
1652654750000|2022-05-15 22:45:50|12470.7|12468.7|12470.7|12468.7|12470.7|12468.7|12470.2|12468.2|4
1652654760000|2022-05-15 22:46:00|12471.2|12469.2|12468.3|12466.3|12471.2|12469.2|12468.3|12466.3|9
1652654770000|2022-05-15 22:46:10|12467.8|12465.8|12469.5|12467.5|12469.7|12467.7|12467.8|12465.8|8
1652654780000|2022-05-15 22:46:20|12469.6|12467.6|12466.6|12464.6|12469.6|12467.6|12465.6|12463.6|20
1652654790000|2022-05-15 22:46:30|12466.5|12464.5|12463.2|12461.2|12466.6|12464.6|12461.1|12459.1|23
1652654800000|2022-05-15 22:46:40|12463|12461|12464.8|12462.8|12464.8|12462.8|12462.3|12460.3|12
1652654810000|2022-05-15 22:46:50|12465|12463|12465.7|12463.7|12466.3|12464.3|12464.7|12462.7|7
1652654820000|2022-05-15 22:47:00|12464.8|12462.8|12464.6|12462.6|12464.8|12462.8|12464.5|12462.5|3
1652654830000|2022-05-15 22:47:10|12465.2|12463.2|12464.3|12462.3|12465.2|12463.2|12464.3|12462.3|3
1652654840000|2022-05-15 22:47:20|12464.6|12462.6|12463.6|12461.6|12464.6|12462.6|12463.3|12461.3|5
1652654850000|2022-05-15 22:47:30|12463.5|12461.5|12462.6|12460.6|12463.5|12461.5|12461.1|12459.1|8
1652654860000|2022-05-15 22:47:40|12462.7|12460.7|12462.1|12460.1|12462.7|12460.7|12460.3|12458.3|8
1652654870000|2022-05-15 22:47:50|12461.6|12459.6|12460.6|12458.6|12461.6|12459.6|12460.6|12458.6|4
1652654880000|2022-05-15 22:48:00|12460.5|12458.5|12457.6|12455.6|12460.5|12458.5|12457.6|12455.6|18
1652654890000|2022-05-15 22:48:10|12457.5|12455.5|12455.7|12453.7|12457.5|12455.5|12454|12452|27
1652654900000|2022-05-15 22:48:20|12455.6|12453.6|12455.2|12453.2|12456.1|12454.1|12455.2|12453.2|3
1652654910000|2022-05-15 22:48:30|12455.1|12453.1|12454.5|12452.5|12455.1|12453.1|12453.2|12451.2|2
1652654920000|2022-05-15 22:48:40|12454.6|12452.6|12454.2|12452.2|12455.5|12453.5|12453.2|12451.2|8
1652654930000|2022-05-15 22:48:50|12454|12452|12456.1|12454.1|12458.2|12456.2|12454|12452|25
1652654940000|2022-05-15 22:49:00|12456.2|12454.2|12454.5|12452.5|12456.7|12454.7|12454.3|12452.3|3
1652654950000|2022-05-15 22:49:10|12454.3|12452.3|12458.3|12456.3|12458.3|12456.3|12454.1|12452.1|8
1652654960000|2022-05-15 22:49:20|12458.5|12456.5|12459.8|12457.8|12460|12458|12458.3|12456.3|8
1652654970000|2022-05-15 22:49:30|12460|12458|12458.6|12456.6|12460.1|12458.1|12458.6|12456.6|5
1652654980000|2022-05-15 22:49:40|12458.5|12456.5|12457.3|12455.3|12459.2|12457.2|12455.8|12453.8|10
1652654990000|2022-05-15 22:49:50|12457.2|12455.2|12457.8|12455.8|12458.1|12456.1|12456.8|12454.8|2
1652655000000|2022-05-15 22:50:00|12457.7|12455.7|12456.2|12454.2|12457.7|12455.7|12456.2|12454.2|3
1652655010000|2022-05-15 22:50:10|12456.5|12454.5|12456.8|12454.8|12456.8|12454.8|12454.3|12452.3|19
1652655020000|2022-05-15 22:50:20|12457|12455|12457|12455|12458.1|12456.1|12456.7|12454.7|4
1652655030000|2022-05-15 22:50:30|12457.1|12455.1|12458.7|12456.7|12459.1|12457.1|12457.1|12455.1|5
1652655040000|2022-05-15 22:50:40|12458.8|12456.8|12461|12459|12461.1|12459.1|12458.8|12456.8|11
1652655050000|2022-05-15 22:50:50|12460.8|12458.8|12463.8|12461.8|12464|12462|12460.8|12458.8|8
1652655060000|2022-05-15 22:51:00|12464|12462|12459.8|12457.8|12465|12463|12458.5|12456.5|24
1652655070000|2022-05-15 22:51:10|12459.5|12457.5|12461.2|12459.2|12461.8|12459.8|12459.3|12457.3|4
1652655080000|2022-05-15 22:51:20|12461.1|12459.1|12460.5|12458.5|12461.2|12459.2|12460.5|12458.5|1
1652655090000|2022-05-15 22:51:30|12460.3|12458.3|12458.6|12456.6|12460.3|12458.3|12458.6|12456.6|4
1652655100000|2022-05-15 22:51:40|12459.7|12457.7|12459.8|12457.8|12462.7|12460.7|12459.6|12457.6|8
1652655110000|2022-05-15 22:51:50|12460.8|12458.8|12463.6|12461.6|12463.8|12461.8|12460.8|12458.8|9
1652655120000|2022-05-15 22:52:00|12462.1|12460.1|12463.3|12461.3|12463.3|12461.3|12460.7|12458.7|7
1652655130000|2022-05-15 22:52:10|12463.5|12461.5|12463.6|12461.6|12463.6|12461.6|12463.5|12461.5|0
1652655140000|2022-05-15 22:52:20|12464.7|12462.7|12466.7|12464.7|12466.8|12464.8|12463.6|12461.6|11
1652655150000|2022-05-15 22:52:30|12466.6|12464.6|12465.6|12463.6|12467|12465|12465.6|12463.6|9
1652655160000|2022-05-15 22:52:40|12465.7|12463.7|12466.7|12464.7|12467|12465|12465.7|12463.7|6
1652655170000|2022-05-15 22:52:50|12466.6|12464.6|12465.1|12463.1|12466.8|12464.8|12464.6|12462.6|7
1652655180000|2022-05-15 22:53:00|12465.2|12463.2|12464.6|12462.6|12465.2|12463.2|12464.6|12462.6|8
1652655190000|2022-05-15 22:53:10|12465.5|12463.5|12465.1|12463.1|12465.5|12463.5|12465.1|12463.1|4
1652655200000|2022-05-15 22:53:20|12465.6|12463.6|12466.6|12464.6|12466.7|12464.7|12465.6|12463.6|2
1652655210000|2022-05-15 22:53:30|12466.1|12464.1|12467.6|12465.6|12467.7|12465.7|12466.1|12464.1|14
1652655220000|2022-05-15 22:53:40|12467.5|12465.5|12469.2|12467.2|12469.8|12467.8|12467.5|12465.5|15
1652655230000|2022-05-15 22:53:50|12469.1|12467.1|12469|12467|12470.3|12468.3|12468.5|12466.5|11
1652655240000|2022-05-15 22:54:00|12468.8|12466.8|12465.3|12463.3|12468.8|12466.8|12465.3|12463.3|4
1652655250000|2022-05-15 22:54:10|12466|12464|12465.6|12463.6|12466.1|12464.1|12465.6|12463.6|5
1652655260000|2022-05-15 22:54:20|12465.8|12463.8|12466.5|12464.5|12467.3|12465.3|12465.8|12463.8|3
1652655270000|2022-05-15 22:54:30|12466.3|12464.3|12465.6|12463.6|12466.3|12464.3|12465.6|12463.6|1
1652655280000|2022-05-15 22:54:40|12465.5|12463.5|12461.1|12459.1|12465.5|12463.5|12460.6|12458.6|32
1652655290000|2022-05-15 22:54:50|12460.3|12458.3|12461.1|12459.1|12461.1|12459.1|12460|12458|8
1652655300000|2022-05-15 22:55:00|12461|12459|12458.3|12456.3|12461|12459|12458.2|12456.2|19
1652655310000|2022-05-15 22:55:10|12458.1|12456.1|12460.1|12458.1|12461.8|12459.8|12458.1|12456.1|19
1652655320000|2022-05-15 22:55:20|12459|12457|12457.6|12455.6|12459|12457|12457|12455|14
1652655330000|2022-05-15 22:55:30|12457.5|12455.5|12456.1|12454.1|12457.5|12455.5|12456.1|12454.1|8
1652655340000|2022-05-15 22:55:40|12456|12454|12455.6|12453.6|12456.1|12454.1|12454.8|12452.8|13
1652655350000|2022-05-15 22:55:50|12455.5|12453.5|12455.7|12453.7|12455.7|12453.7|12455.1|12453.1|9
1652655360000|2022-05-15 22:56:00|12455.8|12453.8|12453.5|12451.5|12456.5|12454.5|12453.3|12451.3|28
1652655370000|2022-05-15 22:56:10|12454|12452|12452.7|12450.7|12454|12452|12452.2|12450.2|9
1652655380000|2022-05-15 22:56:20|12453|12451|12452.5|12450.5|12454|12452|12452|12450|18
1652655390000|2022-05-15 22:56:30|12452.3|12450.3|12452.2|12450.2|12452.5|12450.5|12451.8|12449.8|2
1652655400000|2022-05-15 22:56:40|12453.2|12451.2|12452.6|12450.6|12453.2|12451.2|12452|12450|14
1652655410000|2022-05-15 22:56:50|12452.3|12450.3|12454.6|12452.6|12454.6|12452.6|12452.3|12450.3|11
1652655420000|2022-05-15 22:57:00|12453.7|12451.7|12453.8|12451.8|12453.8|12451.8|12452.5|12450.5|16
1652655430000|2022-05-15 22:57:10|12454.1|12452.1|12454.5|12452.5|12455.3|12453.3|12452.7|12450.7|6
1652655440000|2022-05-15 22:57:20|12454.6|12452.6|12455.3|12453.3|12455.6|12453.6|12453.5|12451.5|12
1652655450000|2022-05-15 22:57:30|12455.6|12453.6|12455.6|12453.6|12455.8|12453.8|12455.2|12453.2|6
1652655460000|2022-05-15 22:57:40|12455.5|12453.5|12454.7|12452.7|12455.5|12453.5|12454.2|12452.2|3
1652655470000|2022-05-15 22:57:50|12454.8|12452.8|12454.3|12452.3|12455.7|12453.7|12454.3|12452.3|4
1652655480000|2022-05-15 22:58:00|12454.2|12452.2|12454.2|12452.2|12454.2|12452.2|12454.2|12452.2|0
1652655490000|2022-05-15 22:58:10|12453.3|12451.3|12453.6|12451.6|12453.7|12451.7|12451.5|12449.5|17
1652655500000|2022-05-15 22:58:20|12453.5|12451.5|12451.8|12449.8|12453.6|12451.6|12451.7|12449.7|11
1652655510000|2022-05-15 22:58:30|12452|12450|12451.5|12449.5|12452|12450|12451.5|12449.5|6
1652655520000|2022-05-15 22:58:40|12452|12450|12451.8|12449.8|12452|12450|12451.7|12449.7|8
1652655530000|2022-05-15 22:58:50|12451.6|12449.6|12451.5|12449.5|12451.6|12449.6|12450.1|12448.1|32
1652655540000|2022-05-15 22:59:00|12451.3|12449.3|12449.6|12447.6|12451.3|12449.3|12449.6|12447.6|17
1652655550000|2022-05-15 22:59:10|12449.7|12447.7|12450|12448|12450.5|12448.5|12449.5|12447.5|16
1652655560000|2022-05-15 22:59:20|12450.1|12448.1|12452.6|12450.6|12452.7|12450.7|12449.8|12447.8|22
1652655570000|2022-05-15 22:59:30|12452.5|12450.5|12453.1|12451.1|12453.1|12451.1|12452.1|12450.1|14
1652655580000|2022-05-15 22:59:40|12453|12451|12451.6|12449.6|12453.1|12451.1|12451.6|12449.6|7
1652655590000|2022-05-15 22:59:50|12452.1|12450.1|12453|12451|12453.1|12451.1|12451.8|12449.8|7
1652655600000|2022-05-15 23:00:00|12453.6|12451.6|12453|12451|12455.6|12453.6|12452|12450|18
1652655610000|2022-05-15 23:00:10|12452.8|12450.8|12450.6|12448.6|12452.8|12450.8|12450.3|12448.3|6
1652655620000|2022-05-15 23:00:20|12451.6|12449.6|12451.8|12449.8|12452.1|12450.1|12451.1|12449.1|8
1652655630000|2022-05-15 23:00:30|12452.1|12450.1|12452.6|12450.6|12452.8|12450.8|12452.1|12450.1|8
1652655640000|2022-05-15 23:00:40|12453.1|12451.1|12453.6|12451.6|12453.6|12451.6|12453.1|12451.1|4
1652655650000|2022-05-15 23:00:50|12453.8|12451.8|12455.8|12453.8|12456|12454|12453.8|12451.8|12
1652655660000|2022-05-15 23:01:00|12456.1|12454.1|12454.7|12452.7|12456.1|12454.1|12454.1|12452.1|7
1652655670000|2022-05-15 23:01:10|12454.8|12452.8|12452.7|12450.7|12454.8|12452.8|12452.6|12450.6|13
1652655680000|2022-05-15 23:01:20|12452.6|12450.6|12451.1|12449.1|12452.7|12450.7|12451.1|12449.1|9
1652655690000|2022-05-15 23:01:30|12451|12449|12450.7|12448.7|12451|12449|12450.6|12448.6|3
1652655700000|2022-05-15 23:01:40|12450.6|12448.6|12450|12448|12450.7|12448.7|12450|12448|5
1652655710000|2022-05-15 23:01:50|12449.7|12447.7|12450.1|12448.1|12450.3|12448.3|12449.7|12447.7|3
1652655720000|2022-05-15 23:02:00|12450.2|12448.2|12450.7|12448.7|12450.7|12448.7|12450.1|12448.1|4
1652655730000|2022-05-15 23:02:10|12451.1|12449.1|12450.1|12448.1|12451.1|12449.1|12450.1|12448.1|4
1652655740000|2022-05-15 23:02:20|12449.7|12447.7|12450.1|12448.1|12450.1|12448.1|12449.6|12447.6|18
1652655750000|2022-05-15 23:02:30|12450|12448|12450|12448|12450|12448|12449.8|12447.8|2
1652655760000|2022-05-15 23:02:40|12450.5|12448.5|12450.7|12448.7|12450.8|12448.8|12450.2|12448.2|6
1652655770000|2022-05-15 23:02:50|12450.6|12448.6|12449.5|12447.5|12450.6|12448.6|12449.5|12447.5|5
1652655780000|2022-05-15 23:03:00|12449.6|12447.6|12450.1|12448.1|12450.5|12448.5|12449.6|12447.6|20
1652655790000|2022-05-15 23:03:10|12450.2|12448.2|12448.3|12446.3|12450.2|12448.2|12448|12446|182
1652655800000|2022-05-15 23:03:20|12448.2|12446.2|12450.5|12448.5|12450.5|12448.5|12445.6|12443.6|83
1652655810000|2022-05-15 23:03:30|12450.7|12448.7|12450|12448|12450.7|12448.7|12449.6|12447.6|7
1652655820000|2022-05-15 23:03:40|12449.8|12447.8|12450.8|12448.8|12451|12449|12449.3|12447.3|15
1652655830000|2022-05-15 23:03:50|12451.1|12449.1|12450.5|12448.5|12451.7|12449.7|12450.1|12448.1|14
1652655840000|2022-05-15 23:04:00|12450|12448|12450|12448|12450|12448|12449.8|12447.8|0
1652655850000|2022-05-15 23:04:10|12450.1|12448.1|12445.5|12443.5|12450.1|12448.1|12445.3|12443.3|29
1652655860000|2022-05-15 23:04:20|12445.3|12443.3|12446.3|12444.3|12446.5|12444.5|12445|12443|35
1652655870000|2022-05-15 23:04:30|12446.5|12444.5|12445.8|12443.8|12447.5|12445.5|12445.6|12443.6|17
1652655880000|2022-05-15 23:04:40|12446|12444|12447.3|12445.3|12447.3|12445.3|12445.8|12443.8|12
1652655890000|2022-05-15 23:04:50|12447.6|12445.6|12448.5|12446.5|12449.6|12447.6|12447.6|12445.6|6
1652655900000|2022-05-15 23:05:00|12448.3|12446.3|12450.2|12448.2|12450.5|12448.5|12448.1|12446.1|12
1652655910000|2022-05-15 23:05:10|12450.6|12448.6|12449.1|12447.1|12450.8|12448.8|12449.1|12447.1|2
1652655920000|2022-05-15 23:05:20|12449.5|12447.5|12450.1|12448.1|12450.1|12448.1|12449.1|12447.1|3
1652655930000|2022-05-15 23:05:30|12450.5|12448.5|12449.2|12447.2|12450.8|12448.8|12449.2|12447.2|4
1652655940000|2022-05-15 23:05:40|12449.3|12447.3|12447.6|12445.6|12449.3|12447.3|12446.7|12444.7|10
1652655950000|2022-05-15 23:05:50|12447.7|12445.7|12447.8|12445.8|12447.8|12445.8|12447.7|12445.7|1
1652655960000|2022-05-15 23:06:00|12447.7|12445.7|12444.7|12442.7|12447.7|12445.7|12444.7|12442.7|18
1652655970000|2022-05-15 23:06:10|12444.5|12442.5|12444.7|12442.7|12445.5|12443.5|12443.5|12441.5|42
1652655980000|2022-05-15 23:06:20|12444.6|12442.6|12444.8|12442.8|12445|12443|12444.2|12442.2|4
1652655990000|2022-05-15 23:06:30|12444.6|12442.6|12440.6|12438.6|12444.6|12442.6|12440.3|12438.3|62
1652656000000|2022-05-15 23:06:40|12440.3|12438.3|12442.1|12440.1|12444.2|12442.2|12440.1|12438.1|37
1652656010000|2022-05-15 23:06:50|12441.7|12439.7|12441.8|12439.8|12441.8|12439.8|12440.7|12438.7|9
1652656020000|2022-05-15 23:07:00|12441.7|12439.7|12440.8|12438.8|12442|12440|12440.5|12438.5|23
1652656030000|2022-05-15 23:07:10|12441|12439|12441|12439|12442.1|12440.1|12440.2|12438.2|14
1652656040000|2022-05-15 23:07:20|12440.8|12438.8|12442.1|12440.1|12442.1|12440.1|12440.8|12438.8|10
1652656050000|2022-05-15 23:07:30|12442.2|12440.2|12443.5|12441.5|12443.7|12441.7|12442.2|12440.2|17
1652656060000|2022-05-15 23:07:40|12443|12441|12444.8|12442.8|12445.6|12443.6|12443|12441|32
1652656070000|2022-05-15 23:07:50|12444.6|12442.6|12442.2|12440.2|12444.8|12442.8|12442.1|12440.1|5
1652656080000|2022-05-15 23:08:00|12442.6|12440.6|12441.6|12439.6|12443.1|12441.1|12440.6|12438.6|32
1652656090000|2022-05-15 23:08:10|12441.5|12439.5|12442.1|12440.1|12442.1|12440.1|12441.3|12439.3|13
1652656100000|2022-05-15 23:08:20|12442|12440|12441.8|12439.8|12442.1|12440.1|12441.8|12439.8|3
1652656110000|2022-05-15 23:08:30|12441.7|12439.7|12441.2|12439.2|12442|12440|12441.2|12439.2|4
1652656120000|2022-05-15 23:08:40|12441.3|12439.3|12441.2|12439.2|12441.3|12439.3|12440.6|12438.6|5
1652656130000|2022-05-15 23:08:50|12441.6|12439.6|12440.5|12438.5|12441.6|12439.6|12440.5|12438.5|5
1652656140000|2022-05-15 23:09:00|12440.6|12438.6|12438.5|12436.5|12440.7|12438.7|12438|12436|34
1652656150000|2022-05-15 23:09:10|12437.6|12435.6|12436.3|12434.3|12437.7|12435.7|12436.2|12434.2|37
1652656160000|2022-05-15 23:09:20|12436.6|12434.6|12432.2|12430.2|12436.6|12434.6|12431.8|12429.8|108
1652656170000|2022-05-15 23:09:30|12432.5|12430.5|12432|12430|12432.6|12430.6|12430.5|12428.5|61
1652656180000|2022-05-15 23:09:40|12431.6|12429.6|12431.2|12429.2|12432.6|12430.6|12430.7|12428.7|22
1652656190000|2022-05-15 23:09:50|12431.1|12429.1|12433.2|12431.2|12433.2|12431.2|12430.8|12428.8|12
1652656200000|2022-05-15 23:10:00|12434|12432|12432.3|12430.3|12434.8|12432.8|12431.6|12429.6|29
1652656210000|2022-05-15 23:10:10|12432.5|12430.5|12431.8|12429.8|12432.5|12430.5|12431.3|12429.3|12
1652656220000|2022-05-15 23:10:20|12431.7|12429.7|12432.6|12430.6|12433.3|12431.3|12431.6|12429.6|16
1652656230000|2022-05-15 23:10:30|12432.7|12430.7|12432.5|12430.5|12432.7|12430.7|12432.3|12430.3|2
1652656240000|2022-05-15 23:10:40|12432.6|12430.6|12432.6|12430.6|12432.8|12430.8|12432|12430|17
1652656250000|2022-05-15 23:10:50|12432.5|12430.5|12433.1|12431.1|12433.1|12431.1|12432.3|12430.3|3
1652656260000|2022-05-15 23:11:00|12433|12431|12433.3|12431.3|12433.3|12431.3|12432|12430|25
1652656270000|2022-05-15 23:11:10|12433.2|12431.2|12433.1|12431.1|12433.2|12431.2|12432|12430|9
1652656280000|2022-05-15 23:11:20|12433.7|12431.7|12433.3|12431.3|12434.1|12432.1|12432.8|12430.8|25
1652656290000|2022-05-15 23:11:30|12433.5|12431.5|12433.7|12431.7|12434.1|12432.1|12432.8|12430.8|15
1652656300000|2022-05-15 23:11:40|12433.8|12431.8|12433.7|12431.7|12434|12432|12433.3|12431.3|7
1652656310000|2022-05-15 23:11:50|12434|12432|12433|12431|12434.5|12432.5|12432.8|12430.8|12
1652656320000|2022-05-15 23:12:00|12433.3|12431.3|12433.3|12431.3|12433.5|12431.5|12433|12431|10
1652656330000|2022-05-15 23:12:10|12433.2|12431.2|12432.3|12430.3|12433.6|12431.6|12432.2|12430.2|8
1652656340000|2022-05-15 23:12:20|12432.2|12430.2|12432.8|12430.8|12432.8|12430.8|12432.1|12430.1|2
1652656350000|2022-05-15 23:12:30|12432.7|12430.7|12435.2|12433.2|12435.7|12433.7|12432.3|12430.3|98
1652656360000|2022-05-15 23:12:40|12435.5|12433.5|12435.7|12433.7|12435.8|12433.8|12435.2|12433.2|8
1652656370000|2022-05-15 23:12:50|12434.6|12432.6|12434.8|12432.8|12434.8|12432.8|12433.6|12431.6|11
1652656380000|2022-05-15 23:13:00|12435|12433|12443.2|12441.2|12443.6|12441.6|12435|12433|169
1652656390000|2022-05-15 23:13:10|12443.3|12441.3|12440.3|12438.3|12443.5|12441.5|12439|12437|18
1652656400000|2022-05-15 23:13:20|12440.5|12438.5|12444.2|12442.2|12444.2|12442.2|12440.5|12438.5|9
1652656410000|2022-05-15 23:13:30|12445.3|12443.3|12445|12443|12446.6|12444.6|12444.8|12442.8|13
1652656420000|2022-05-15 23:13:40|12444.8|12442.8|12444.3|12442.3|12444.8|12442.8|12442.7|12440.7|9
1652656430000|2022-05-15 23:13:50|12444.5|12442.5|12444.5|12442.5|12445.6|12443.6|12444.5|12442.5|11
1652656440000|2022-05-15 23:14:00|12444.3|12442.3|12437.3|12435.3|12444.3|12442.3|12436.7|12434.7|24
1652656450000|2022-05-15 23:14:10|12437.5|12435.5|12441.7|12439.7|12443.1|12441.1|12437.5|12435.5|20
1652656460000|2022-05-15 23:14:20|12442.1|12440.1|12442.5|12440.5|12442.6|12440.6|12441.6|12439.6|5
1652656470000|2022-05-15 23:14:30|12442.1|12440.1|12442.5|12440.5|12443|12441|12442.1|12440.1|12
1652656480000|2022-05-15 23:14:40|12442.6|12440.6|12441.3|12439.3|12442.6|12440.6|12437.8|12435.8|16
1652656490000|2022-05-15 23:14:50|12439.6|12437.6|12440.7|12438.7|12440.7|12438.7|12439.2|12437.2|11
1652656500000|2022-05-15 23:15:00|12441.7|12439.7|12440.1|12438.1|12442.2|12440.2|12440.1|12438.1|12
1652656510000|2022-05-15 23:15:10|12440.2|12438.2|12441.2|12439.2|12441.5|12439.5|12440.1|12438.1|6
1652656520000|2022-05-15 23:15:20|12441.1|12439.1|12442.2|12440.2|12442.2|12440.2|12440.7|12438.7|5
1652656530000|2022-05-15 23:15:30|12442.3|12440.3|12441.6|12439.6|12442.5|12440.5|12441.5|12439.5|14
1652656540000|2022-05-15 23:15:40|12441.7|12439.7|12441.2|12439.2|12442|12440|12440.5|12438.5|10
1652656550000|2022-05-15 23:15:50|12441.5|12439.5|12440.7|12438.7|12441.6|12439.6|12440.6|12438.6|6
1652656560000|2022-05-15 23:16:00|12440.8|12438.8|12440.5|12438.5|12441.7|12439.7|12440.5|12438.5|8
1652656570000|2022-05-15 23:16:10|12440.6|12438.6|12441|12439|12441|12439|12440.5|12438.5|5
1652656580000|2022-05-15 23:16:20|12441.5|12439.5|12442.8|12440.8|12443|12441|12441.5|12439.5|8
1652656590000|2022-05-15 23:16:30|12443|12441|12444|12442|12444.3|12442.3|12443|12441|17
1652656600000|2022-05-15 23:16:40|12444.1|12442.1|12444.2|12442.2|12444.6|12442.6|12443.8|12441.8|6
1652656610000|2022-05-15 23:16:50|12443.8|12441.8|12444.2|12442.2|12444.2|12442.2|12443|12441|11
1652656620000|2022-05-15 23:17:00|12444|12442|12444.3|12442.3|12444.3|12442.3|12443.3|12441.3|2
1652656630000|2022-05-15 23:17:10|12444.2|12442.2|12444.7|12442.7|12445.2|12443.2|12444.1|12442.1|7
1652656640000|2022-05-15 23:17:20|12444.5|12442.5|12442|12440|12444.5|12442.5|12440.1|12438.1|14
1652656650000|2022-05-15 23:17:30|12441.8|12439.8|12439.7|12437.7|12442|12440|12439.7|12437.7|8
1652656660000|2022-05-15 23:17:40|12439.1|12437.1|12435.8|12433.8|12439.1|12437.1|12434|12432|64
1652656670000|2022-05-15 23:17:50|12435.7|12433.7|12441.6|12439.6|12441.7|12439.7|12435.2|12433.2|19
1652656680000|2022-05-15 23:18:00|12441.2|12439.2|12443|12441|12443.7|12441.7|12440.7|12438.7|16
1652656690000|2022-05-15 23:18:10|12442.2|12440.2|12443.6|12441.6|12443.8|12441.8|12442.1|12440.1|7
1652656700000|2022-05-15 23:18:20|12443.7|12441.7|12448.5|12446.5|12449.2|12447.2|12443.7|12441.7|38
1652656710000|2022-05-15 23:18:30|12448.6|12446.6|12449|12447|12449.1|12447.1|12446.6|12444.6|23
1652656720000|2022-05-15 23:18:40|12449.1|12447.1|12448.8|12446.8|12449.8|12447.8|12448.6|12446.6|15
1652656730000|2022-05-15 23:18:50|12449|12447|12448|12446|12449.1|12447.1|12447.1|12445.1|7
1652656740000|2022-05-15 23:19:00|12446.1|12444.1|12442.5|12440.5|12446.2|12444.2|12442.1|12440.1|17
1652656750000|2022-05-15 23:19:10|12443|12441|12442|12440|12443.3|12441.3|12441.8|12439.8|7
1652656760000|2022-05-15 23:19:20|12441.8|12439.8|12443.1|12441.1|12443.1|12441.1|12440.3|12438.3|16
1652656770000|2022-05-15 23:19:30|12443.5|12441.5|12444.1|12442.1|12444.3|12442.3|12443.1|12441.1|8
1652656780000|2022-05-15 23:19:40|12444.2|12442.2|12441|12439|12444.2|12442.2|12441|12439|8
1652656790000|2022-05-15 23:19:50|12440.7|12438.7|12442.6|12440.6|12444|12442|12439.2|12437.2|6
1652656800000|2022-05-15 23:20:00|12442.3|12440.3|12442.1|12440.1|12442.3|12440.3|12441.3|12439.3|4
1652656810000|2022-05-15 23:20:10|12442|12440|12441.8|12439.8|12442.8|12440.8|12441.8|12439.8|4
1652656820000|2022-05-15 23:20:20|12441.7|12439.7|12440.3|12438.3|12442.3|12440.3|12439.7|12437.7|5
1652656830000|2022-05-15 23:20:30|12440.7|12438.7|12440.6|12438.6|12440.7|12438.7|12440.3|12438.3|2
1652656840000|2022-05-15 23:20:40|12440.5|12438.5|12442.1|12440.1|12442.1|12440.1|12440.3|12438.3|6
1652656850000|2022-05-15 23:20:50|12441.8|12439.8|12442.1|12440.1|12442.1|12440.1|12441.8|12439.8|9
1652656860000|2022-05-15 23:21:00|12441.8|12439.8|12440.3|12438.3|12441.8|12439.8|12440.3|12438.3|8
1652656870000|2022-05-15 23:21:10|12440.5|12438.5|12441.8|12439.8|12442|12440|12440.5|12438.5|4
1652656880000|2022-05-15 23:21:20|12441.6|12439.6|12440.3|12438.3|12441.6|12439.6|12440.3|12438.3|3
1652656890000|2022-05-15 23:21:30|12440.5|12438.5|12439|12437|12440.5|12438.5|12437.6|12435.6|19
1652656900000|2022-05-15 23:21:40|12438.6|12436.6|12438.3|12436.3|12440|12438|12437.7|12435.7|10
1652656910000|2022-05-15 23:21:50|12438.2|12436.2|12440.8|12438.8|12441.1|12439.1|12438.2|12436.2|13
1652656920000|2022-05-15 23:22:00|12440.7|12438.7|12441.1|12439.1|12441.7|12439.7|12440.7|12438.7|5
1652656930000|2022-05-15 23:22:10|12441|12439|12440.1|12438.1|12441|12439|12439.3|12437.3|2
1652656940000|2022-05-15 23:22:20|12440|12438|12441.1|12439.1|12441.1|12439.1|12440|12438|2
1652656950000|2022-05-15 23:22:30|12441.2|12439.2|12440.1|12438.1|12442.1|12440.1|12439.1|12437.1|6
1652656960000|2022-05-15 23:22:40|12440.2|12438.2|12440.5|12438.5|12440.8|12438.8|12440|12438|0
1652656970000|2022-05-15 23:22:50|12440.8|12438.8|12442.5|12440.5|12442.5|12440.5|12440.8|12438.8|5
1652656980000|2022-05-15 23:23:00|12442.8|12440.8|12443|12441|12445.1|12443.1|12442.5|12440.5|18
1652656990000|2022-05-15 23:23:10|12443.1|12441.1|12443.5|12441.5|12443.7|12441.7|12443.1|12441.1|2
1652657000000|2022-05-15 23:23:20|12443.6|12441.6|12443.5|12441.5|12443.6|12441.6|12443.3|12441.3|0
1652657010000|2022-05-15 23:23:30|12442.1|12440.1|12443.6|12441.6|12443.7|12441.7|12442|12440|7
1652657020000|2022-05-15 23:23:40|12443.7|12441.7|12445|12443|12446|12444|12443.3|12441.3|10
1652657030000|2022-05-15 23:23:50|12444.8|12442.8|12443.8|12441.8|12444.8|12442.8|12442.5|12440.5|4
1652657040000|2022-05-15 23:24:00|12443.2|12441.2|12443|12441|12444|12442|12442.5|12440.5|4
1652657050000|2022-05-15 23:24:10|12443.1|12441.1|12443.7|12441.7|12444.8|12442.8|12442.6|12440.6|8
1652657060000|2022-05-15 23:24:20|12443.6|12441.6|12444|12442|12446.2|12444.2|12443.5|12441.5|17
1652657070000|2022-05-15 23:24:30|12443.5|12441.5|12444.1|12442.1|12444.5|12442.5|12442.6|12440.6|5
1652657080000|2022-05-15 23:24:40|12444|12442|12442.8|12440.8|12444|12442|12442.7|12440.7|4
1652657090000|2022-05-15 23:24:50|12444|12442|12444.5|12442.5|12444.8|12442.8|12443.6|12441.6|4
1652657100000|2022-05-15 23:25:00|12444.3|12442.3|12441.8|12439.8|12444.5|12442.5|12441.8|12439.8|9
1652657110000|2022-05-15 23:25:10|12442|12440|12444.2|12442.2|12444.5|12442.5|12442|12440|11
1652657120000|2022-05-15 23:25:20|12444.3|12442.3|12446.6|12444.6|12446.7|12444.7|12444.3|12442.3|20
1652657130000|2022-05-15 23:25:30|12446.5|12444.5|12446.3|12444.3|12448.8|12446.8|12446.3|12444.3|29
1652657140000|2022-05-15 23:25:40|12446.5|12444.5|12446.8|12444.8|12447.7|12445.7|12444.7|12442.7|9
1652657150000|2022-05-15 23:25:50|12446.6|12444.6|12448|12446|12448|12446|12446.5|12444.5|2
1652657160000|2022-05-15 23:26:00|12447.6|12445.6|12446.1|12444.1|12448|12446|12446.1|12444.1|11
1652657170000|2022-05-15 23:26:10|12445.1|12443.1|12447.6|12445.6|12448.1|12446.1|12445.1|12443.1|19
1652657180000|2022-05-15 23:26:20|12446.5|12444.5|12447.8|12445.8|12447.8|12445.8|12446.2|12444.2|10
1652657190000|2022-05-15 23:26:30|12448|12446|12447.1|12445.1|12448|12446|12447.1|12445.1|1
1652657200000|2022-05-15 23:26:40|12447|12445|12445.2|12443.2|12447|12445|12445.1|12443.1|15
1652657210000|2022-05-15 23:26:50|12445.1|12443.1|12442.3|12440.3|12445.2|12443.2|12442.3|12440.3|6
1652657220000|2022-05-15 23:27:00|12441|12439|12439.7|12437.7|12442|12440|12439.3|12437.3|15
1652657230000|2022-05-15 23:27:10|12439.6|12437.6|12440.7|12438.7|12440.7|12438.7|12436.2|12434.2|32
1652657240000|2022-05-15 23:27:20|12440.6|12438.6|12438.3|12436.3|12440.8|12438.8|12438.3|12436.3|5
1652657250000|2022-05-15 23:27:30|12438.6|12436.6|12438.3|12436.3|12438.7|12436.7|12436.5|12434.5|3
1652657260000|2022-05-15 23:27:40|12438.5|12436.5|12437.5|12435.5|12439.7|12437.7|12437.5|12435.5|7
1652657270000|2022-05-15 23:27:50|12437.3|12435.3|12436|12434|12437.3|12435.3|12435.7|12433.7|10
1652657280000|2022-05-15 23:28:00|12436.1|12434.1|12436.3|12434.3|12436.8|12434.8|12436.1|12434.1|5
1652657290000|2022-05-15 23:28:10|12435.1|12433.1|12434.8|12432.8|12437.6|12435.6|12434|12432|32
1652657300000|2022-05-15 23:28:20|12435|12433|12434.5|12432.5|12435.1|12433.1|12433.5|12431.5|11
1652657310000|2022-05-15 23:28:30|12434.3|12432.3|12433.7|12431.7|12434.3|12432.3|12433.7|12431.7|1
1652657320000|2022-05-15 23:28:40|12433.6|12431.6|12433|12431|12433.6|12431.6|12433|12431|2
1652657330000|2022-05-15 23:28:50|12433.1|12431.1|12434.7|12432.7|12434.8|12432.8|12433.1|12431.1|3
1652657340000|2022-05-15 23:29:00|12434.2|12432.2|12433.1|12431.1|12434.5|12432.5|12432.6|12430.6|11
1652657350000|2022-05-15 23:29:10|12433.2|12431.2|12433.5|12431.5|12434.2|12432.2|12432.7|12430.7|6
1652657360000|2022-05-15 23:29:20|12433.8|12431.8|12434.6|12432.6|12435|12433|12433.8|12431.8|5
1652657370000|2022-05-15 23:29:30|12434.7|12432.7|12432.5|12430.5|12435|12433|12432.5|12430.5|7
1652657380000|2022-05-15 23:29:40|12433.1|12431.1|12433.1|12431.1|12433.5|12431.5|12432.6|12430.6|4
1652657390000|2022-05-15 23:29:50|12433.6|12431.6|12433.2|12431.2|12433.6|12431.6|12432.8|12430.8|5
1652657400000|2022-05-15 23:30:00|12434.5|12432.5|12432.8|12430.8|12434.5|12432.5|12432.1|12430.1|17
1652657410000|2022-05-15 23:30:10|12432.7|12430.7|12433.1|12431.1|12433.3|12431.3|12432.5|12430.5|4
1652657420000|2022-05-15 23:30:20|12433|12431|12433.7|12431.7|12433.7|12431.7|12432.8|12430.8|5
1652657430000|2022-05-15 23:30:30|12433.6|12431.6|12437.1|12435.1|12437.1|12435.1|12432.7|12430.7|22
1652657440000|2022-05-15 23:30:40|12437.2|12435.2|12438.3|12436.3|12438.5|12436.5|12436.6|12434.6|30
1652657450000|2022-05-15 23:30:50|12437.7|12435.7|12438.5|12436.5|12438.8|12436.8|12437.7|12435.7|10
1652657460000|2022-05-15 23:31:00|12438.3|12436.3|12441.3|12439.3|12441.5|12439.5|12437.8|12435.8|16
1652657470000|2022-05-15 23:31:10|12441.5|12439.5|12441.1|12439.1|12441.7|12439.7|12439.5|12437.5|11
1652657480000|2022-05-15 23:31:20|12441.2|12439.2|12445.2|12443.2|12445.2|12443.2|12441.2|12439.2|11
1652657490000|2022-05-15 23:31:30|12444.2|12442.2|12444.5|12442.5|12445.3|12443.3|12444.1|12442.1|10
1652657500000|2022-05-15 23:31:40|12444.6|12442.6|12449.7|12447.7|12449.7|12447.7|12444.6|12442.6|15
1652657510000|2022-05-15 23:31:50|12449.6|12447.6|12456.3|12454.3|12457.5|12455.5|12449.5|12447.5|108
1652657520000|2022-05-15 23:32:00|12457.3|12455.3|12455.2|12453.2|12457.3|12455.3|12455|12453|26
1652657530000|2022-05-15 23:32:10|12455|12453|12457.2|12455.2|12460|12458|12454.8|12452.8|46
1652657540000|2022-05-15 23:32:20|12457.3|12455.3|12456.7|12454.7|12457.3|12455.3|12454.5|12452.5|18
1652657550000|2022-05-15 23:32:30|12457.3|12455.3|12457.5|12455.5|12458.1|12456.1|12456.7|12454.7|18
1652657560000|2022-05-15 23:32:40|12457.3|12455.3|12461|12459|12461.8|12459.8|12457.2|12455.2|52
1652657570000|2022-05-15 23:32:50|12461.2|12459.2|12460.3|12458.3|12461.2|12459.2|12459.3|12457.3|12
1652657580000|2022-05-15 23:33:00|12460.2|12458.2|12459.8|12457.8|12460.3|12458.3|12457.6|12455.6|22
1652657590000|2022-05-15 23:33:10|12460.1|12458.1|12458.3|12456.3|12460.1|12458.1|12458.3|12456.3|10
1652657600000|2022-05-15 23:33:20|12458.6|12456.6|12456.5|12454.5|12458.8|12456.8|12456.1|12454.1|13
1652657610000|2022-05-15 23:33:30|12456.6|12454.6|12452.3|12450.3|12456.6|12454.6|12448.5|12446.5|148
1652657620000|2022-05-15 23:33:40|12452.7|12450.7|12451|12449|12453.3|12451.3|12450.8|12448.8|34
1652657630000|2022-05-15 23:33:50|12449.5|12447.5|12450.1|12448.1|12450.7|12448.7|12449.1|12447.1|7
1652657640000|2022-05-15 23:34:00|12450.2|12448.2|12458.1|12456.1|12461.5|12459.5|12450.2|12448.2|164
1652657650000|2022-05-15 23:34:10|12457.7|12455.7|12458.3|12456.3|12458.8|12456.8|12457.1|12455.1|18
1652657660000|2022-05-15 23:34:20|12458.7|12456.7|12458.2|12456.2|12458.7|12456.7|12457.2|12455.2|11
1652657670000|2022-05-15 23:34:30|12458.1|12456.1|12460.8|12458.8|12460.8|12458.8|12458.1|12456.1|68
1652657680000|2022-05-15 23:34:40|12460.7|12458.7|12459.7|12457.7|12461|12459|12459.3|12457.3|18
1652657690000|2022-05-15 23:34:50|12459.8|12457.8|12460.2|12458.2|12460.6|12458.6|12459.6|12457.6|14
1652657700000|2022-05-15 23:35:00|12460.7|12458.7|12461.2|12459.2|12462|12460|12460.5|12458.5|14
1652657710000|2022-05-15 23:35:10|12461.1|12459.1|12459.8|12457.8|12461.7|12459.7|12459.8|12457.8|10
1652657720000|2022-05-15 23:35:20|12459.6|12457.6|12459.6|12457.6|12459.6|12457.6|12458.8|12456.8|12
1652657730000|2022-05-15 23:35:30|12459.5|12457.5|12459.6|12457.6|12459.8|12457.8|12458.8|12456.8|23
1652657740000|2022-05-15 23:35:40|12459.2|12457.2|12461|12459|12461.2|12459.2|12459.2|12457.2|10
1652657750000|2022-05-15 23:35:50|12461.2|12459.2|12462.3|12460.3|12462.6|12460.6|12460.7|12458.7|21
1652657760000|2022-05-15 23:36:00|12462.5|12460.5|12460.5|12458.5|12464.5|12462.5|12460.5|12458.5|45
1652657770000|2022-05-15 23:36:10|12460.6|12458.6|12459.5|12457.5|12460.6|12458.6|12459.3|12457.3|9
1652657780000|2022-05-15 23:36:20|12459.3|12457.3|12459.5|12457.5|12459.6|12457.6|12457.1|12455.1|113
1652657790000|2022-05-15 23:36:30|12459.3|12457.3|12459.6|12457.6|12459.6|12457.6|12459.3|12457.3|2
1652657800000|2022-05-15 23:36:40|12460.2|12458.2|12462.8|12460.8|12462.8|12460.8|12460.2|12458.2|14
1652657810000|2022-05-15 23:36:50|12463.3|12461.3|12463.6|12461.6|12464.1|12462.1|12463.1|12461.1|10
1652657820000|2022-05-15 23:37:00|12463.7|12461.7|12463.6|12461.6|12464|12462|12463.6|12461.6|6
1652657830000|2022-05-15 23:37:10|12463.5|12461.5|12458.5|12456.5|12463.5|12461.5|12458.3|12456.3|14
1652657840000|2022-05-15 23:37:20|12459.7|12457.7|12463.1|12461.1|12463.5|12461.5|12459.7|12457.7|23
1652657850000|2022-05-15 23:37:30|12463.3|12461.3|12459.7|12457.7|12463.5|12461.5|12459.7|12457.7|10
1652657860000|2022-05-15 23:37:40|12459.6|12457.6|12458.7|12456.7|12459.6|12457.6|12458.1|12456.1|25
1652657870000|2022-05-15 23:37:50|12458.5|12456.5|12457.2|12455.2|12458.6|12456.6|12456|12454|13
1652657880000|2022-05-15 23:38:00|12457.1|12455.1|12457.2|12455.2|12457.5|12455.5|12455.8|12453.8|14
1652657890000|2022-05-15 23:38:10|12457.1|12455.1|12455.5|12453.5|12457.2|12455.2|12455.3|12453.3|8
1652657900000|2022-05-15 23:38:20|12455.3|12453.3|12455.7|12453.7|12455.7|12453.7|12455.2|12453.2|1
1652657910000|2022-05-15 23:38:30|12455.5|12453.5|12457.5|12455.5|12458.2|12456.2|12455.5|12453.5|7
1652657920000|2022-05-15 23:38:40|12457.3|12455.3|12456|12454|12457.5|12455.5|12456|12454|5
1652657930000|2022-05-15 23:38:50|12455.8|12453.8|12456.2|12454.2|12456.2|12454.2|12455.2|12453.2|5
1652657940000|2022-05-15 23:39:00|12456|12454|12454.7|12452.7|12456.1|12454.1|12454.6|12452.6|9
1652657950000|2022-05-15 23:39:10|12455|12453|12454.6|12452.6|12455|12453|12453.8|12451.8|7
1652657960000|2022-05-15 23:39:20|12454.8|12452.8|12455.1|12453.1|12455.1|12453.1|12453.1|12451.1|9
1652657970000|2022-05-15 23:39:30|12455|12453|12455.2|12453.2|12455.5|12453.5|12454.7|12452.7|3
1652657980000|2022-05-15 23:39:40|12455.1|12453.1|12455.1|12453.1|12455.1|12453.1|12454.8|12452.8|1
1652657990000|2022-05-15 23:39:50|12453.7|12451.7|12453.7|12451.7|12454.1|12452.1|12452|12450|36
1652658000000|2022-05-15 23:40:00|12453.8|12451.8|12456.1|12454.1|12456.1|12454.1|12453.8|12451.8|10
1652658010000|2022-05-15 23:40:10|12455|12453|12455.8|12453.8|12455.8|12453.8|12454.5|12452.5|10
1652658020000|2022-05-15 23:40:20|12456.2|12454.2|12454.1|12452.1|12456.5|12454.5|12454.1|12452.1|5
1652658030000|2022-05-15 23:40:30|12454.2|12452.2|12452.1|12450.1|12454.2|12452.2|12451.5|12449.5|6
1652658040000|2022-05-15 23:40:40|12452|12450|12449.8|12447.8|12452.5|12450.5|12449.3|12447.3|18
1652658050000|2022-05-15 23:40:50|12449.7|12447.7|12448.3|12446.3|12450|12448|12448.3|12446.3|9
1652658060000|2022-05-15 23:41:00|12447.7|12445.7|12448.8|12446.8|12449.2|12447.2|12446.2|12444.2|32
1652658070000|2022-05-15 23:41:10|12449.3|12447.3|12453.6|12451.6|12453.6|12451.6|12446.8|12444.8|83
1652658080000|2022-05-15 23:41:20|12453.5|12451.5|12450.7|12448.7|12453.5|12451.5|12450.7|12448.7|5
1652658090000|2022-05-15 23:41:30|12450.8|12448.8|12452.5|12450.5|12452.6|12450.6|12450.7|12448.7|5
1652658100000|2022-05-15 23:41:40|12452.6|12450.6|12450.3|12448.3|12452.6|12450.6|12450.3|12448.3|6
1652658110000|2022-05-15 23:41:50|12450.2|12448.2|12451|12449|12451|12449|12449.5|12447.5|2
1652658120000|2022-05-15 23:42:00|12451.2|12449.2|12454.2|12452.2|12454.2|12452.2|12451|12449|21
1652658130000|2022-05-15 23:42:10|12454.1|12452.1|12454.7|12452.7|12456.5|12454.5|12453.2|12451.2|22
1652658140000|2022-05-15 23:42:20|12454.8|12452.8|12459.2|12457.2|12459.5|12457.5|12454.8|12452.8|36
1652658150000|2022-05-15 23:42:30|12459.5|12457.5|12458.7|12456.7|12459.5|12457.5|12458.1|12456.1|11
1652658160000|2022-05-15 23:42:40|12459.1|12457.1|12459.6|12457.6|12459.6|12457.6|12459.1|12457.1|3
1652658170000|2022-05-15 23:42:50|12459.7|12457.7|12461|12459|12461.6|12459.6|12459.1|12457.1|20
1652658180000|2022-05-15 23:43:00|12461.1|12459.1|12458.8|12456.8|12461.1|12459.1|12458.1|12456.1|10
1652658190000|2022-05-15 23:43:10|12459.1|12457.1|12458.8|12456.8|12459.3|12457.3|12457.7|12455.7|5
1652658200000|2022-05-15 23:43:20|12459.6|12457.6|12459.5|12457.5|12459.8|12457.8|12458.8|12456.8|10
1652658210000|2022-05-15 23:43:30|12459.6|12457.6|12460.8|12458.8|12461.8|12459.8|12459.5|12457.5|14
1652658220000|2022-05-15 23:43:40|12461.5|12459.5|12461.7|12459.7|12463|12461|12461.5|12459.5|17
1652658230000|2022-05-15 23:43:50|12462|12460|12460.6|12458.6|12462|12460|12460|12458|10
1652658240000|2022-05-15 23:44:00|12460.7|12458.7|12458.2|12456.2|12460.7|12458.7|12457.8|12455.8|11
1652658250000|2022-05-15 23:44:10|12458.1|12456.1|12458.7|12456.7|12459|12457|12458.1|12456.1|2
1652658260000|2022-05-15 23:44:20|12458.8|12456.8|12458.6|12456.6|12459.2|12457.2|12457.7|12455.7|7
1652658270000|2022-05-15 23:44:30|12458.7|12456.7|12459.5|12457.5|12459.8|12457.8|12458.6|12456.6|7
1652658280000|2022-05-15 23:44:40|12459.2|12457.2|12459.7|12457.7|12459.7|12457.7|12458.2|12456.2|1
1652658290000|2022-05-15 23:44:50|12459.5|12457.5|12458.7|12456.7|12459.7|12457.7|12458.2|12456.2|11
1652658300000|2022-05-15 23:45:00|12458.8|12456.8|12459.5|12457.5|12460.8|12458.8|12458.7|12456.7|11
1652658310000|2022-05-15 23:45:10|12459.6|12457.6|12463|12461|12463.2|12461.2|12459.6|12457.6|33
1652658320000|2022-05-15 23:45:20|12463.2|12461.2|12462.6|12460.6|12463.2|12461.2|12462.1|12460.1|19
1652658330000|2022-05-15 23:45:30|12462.8|12460.8|12469.3|12467.3|12469.8|12467.8|12461.8|12459.8|71
1652658340000|2022-05-15 23:45:40|12469.2|12467.2|12471|12469|12471.3|12469.3|12469.1|12467.1|32
1652658350000|2022-05-15 23:45:50|12471.1|12469.1|12470.3|12468.3|12471.3|12469.3|12469.3|12467.3|37
1652658360000|2022-05-15 23:46:00|12470.2|12468.2|12468.1|12466.1|12470.3|12468.3|12468.1|12466.1|8
1652658370000|2022-05-15 23:46:10|12468.2|12466.2|12472.5|12470.5|12474.3|12472.3|12467.1|12465.1|143
1652658380000|2022-05-15 23:46:20|12472.3|12470.3|12474.6|12472.6|12475.7|12473.7|12472.3|12470.3|27
1652658390000|2022-05-15 23:46:30|12475|12473|12473|12471|12475.1|12473.1|12473|12471|11
1652658400000|2022-05-15 23:46:40|12472.6|12470.6|12472.8|12470.8|12474.2|12472.2|12472.2|12470.2|20
1652658410000|2022-05-15 23:46:50|12472.5|12470.5|12471.3|12469.3|12472.7|12470.7|12471.2|12469.2|10
1652658420000|2022-05-15 23:47:00|12471.5|12469.5|12470.8|12468.8|12475.2|12473.2|12468.8|12466.8|62
1652658430000|2022-05-15 23:47:10|12471.3|12469.3|12469.1|12467.1|12472.3|12470.3|12468.2|12466.2|25
1652658440000|2022-05-15 23:47:20|12469|12467|12468.3|12466.3|12469.1|12467.1|12468.2|12466.2|6
1652658450000|2022-05-15 23:47:30|12467.2|12465.2|12466|12464|12467.7|12465.7|12465|12463|19
1652658460000|2022-05-15 23:47:40|12465.8|12463.8|12466.7|12464.7|12466.8|12464.8|12465.7|12463.7|9
1652658470000|2022-05-15 23:47:50|12466.6|12464.6|12467|12465|12467|12465|12465.7|12463.7|4
1652658480000|2022-05-15 23:48:00|12468|12466|12468|12466|12468|12466|12467.5|12465.5|20
1652658490000|2022-05-15 23:48:10|12468.2|12466.2|12472.8|12470.8|12472.8|12470.8|12467.6|12465.6|13
1652658500000|2022-05-15 23:48:20|12473.2|12471.2|12472.3|12470.3|12474|12472|12472.1|12470.1|6
1652658510000|2022-05-15 23:48:30|12472.5|12470.5|12470.6|12468.6|12473.5|12471.5|12470.6|12468.6|13
1652658520000|2022-05-15 23:48:40|12471|12469|12470.3|12468.3|12471.8|12469.8|12470.3|12468.3|3
1652658530000|2022-05-15 23:48:50|12470.5|12468.5|12468.5|12466.5|12470.7|12468.7|12468.1|12466.1|1
1652658540000|2022-05-15 23:49:00|12468.2|12466.2|12468.8|12466.8|12469.3|12467.3|12468.2|12466.2|7
1652658550000|2022-05-15 23:49:10|12469|12467|12468.7|12466.7|12469.1|12467.1|12468.6|12466.6|2
1652658560000|2022-05-15 23:49:20|12468.6|12466.6|12466.8|12464.8|12468.6|12466.6|12466.8|12464.8|0
1652658570000|2022-05-15 23:49:30|12466.3|12464.3|12466.8|12464.8|12467|12465|12466.3|12464.3|4
1652658580000|2022-05-15 23:49:40|12466.7|12464.7|12468.8|12466.8|12468.8|12466.8|12466.6|12464.6|6
1652658590000|2022-05-15 23:49:50|12468.6|12466.6|12470.2|12468.2|12470.2|12468.2|12467.2|12465.2|13
1652658600000|2022-05-15 23:50:00|12471.1|12469.1|12468.5|12466.5|12471.1|12469.1|12467.1|12465.1|19
1652658610000|2022-05-15 23:50:10|12468.3|12466.3|12470.6|12468.6|12471.5|12469.5|12468.3|12466.3|6
1652658620000|2022-05-15 23:50:20|12470.7|12468.7|12472.1|12470.1|12472.7|12470.7|12470.6|12468.6|3
1652658630000|2022-05-15 23:50:30|12472|12470|12475.8|12473.8|12477|12475|12471.6|12469.6|96
1652658640000|2022-05-15 23:50:40|12477.3|12475.3|12475|12473|12477.3|12475.3|12474.8|12472.8|26
1652658650000|2022-05-15 23:50:50|12475.6|12473.6|12477.5|12475.5|12480|12478|12474|12472|81
1652658660000|2022-05-15 23:51:00|12477.6|12475.6|12477.6|12475.6|12478.1|12476.1|12476.2|12474.2|19
1652658670000|2022-05-15 23:51:10|12477.3|12475.3|12472|12470|12477.5|12475.5|12472|12470|13
1652658680000|2022-05-15 23:51:20|12472.1|12470.1|12472|12470|12472.8|12470.8|12470.7|12468.7|24
1652658690000|2022-05-15 23:51:30|12471.7|12469.7|12471.2|12469.2|12472.1|12470.1|12471.2|12469.2|6
1652658700000|2022-05-15 23:51:40|12470.5|12468.5|12472.2|12470.2|12472.2|12470.2|12470.5|12468.5|7
1652658710000|2022-05-15 23:51:50|12471.5|12469.5|12471.2|12469.2|12472.1|12470.1|12469.8|12467.8|28
1652658720000|2022-05-15 23:52:00|12471.1|12469.1|12471.1|12469.1|12471.3|12469.3|12471|12469|4
1652658730000|2022-05-15 23:52:10|12471|12469|12472.1|12470.1|12472.2|12470.2|12470.8|12468.8|20
1652658740000|2022-05-15 23:52:20|12472.2|12470.2|12474.2|12472.2|12474.2|12472.2|12472.1|12470.1|3
1652658750000|2022-05-15 23:52:30|12474|12472|12474.2|12472.2|12474.3|12472.3|12474|12472|6
1652658760000|2022-05-15 23:52:40|12474.6|12472.6|12474.5|12472.5|12474.6|12472.6|12474.2|12472.2|3
1652658770000|2022-05-15 23:52:50|12474.3|12472.3|12476.3|12474.3|12476.3|12474.3|12474|12472|19
1652658780000|2022-05-15 23:53:00|12477.2|12475.2|12480.6|12478.6|12480.7|12478.7|12477|12475|48
1652658790000|2022-05-15 23:53:10|12480.7|12478.7|12494.7|12492.7|12496.2|12494.2|12480.7|12478.7|362
1652658800000|2022-05-15 23:53:20|12494.6|12492.6|12492.5|12490.5|12494.6|12492.6|12489.3|12487.3|63
1652658810000|2022-05-15 23:53:30|12492.3|12490.3|12494|12492|12494.3|12492.3|12491.3|12489.3|45
1652658820000|2022-05-15 23:53:40|12492.8|12490.8|12492|12490|12493.3|12491.3|12491.1|12489.1|36
1652658830000|2022-05-15 23:53:50|12491.7|12489.7|12491.5|12489.5|12492|12490|12490.8|12488.8|24
1652658840000|2022-05-15 23:54:00|12491.2|12489.2|12492.3|12490.3|12492.8|12490.8|12490.2|12488.2|28
1652658850000|2022-05-15 23:54:10|12493|12491|12494.8|12492.8|12494.8|12492.8|12493|12491|14
1652658860000|2022-05-15 23:54:20|12495|12493|12494.2|12492.2|12495|12493|12492.7|12490.7|40
1652658870000|2022-05-15 23:54:30|12494.3|12492.3|12493.1|12491.1|12494.6|12492.6|12491.5|12489.5|23
1652658880000|2022-05-15 23:54:40|12493.6|12491.6|12494.1|12492.1|12494.1|12492.1|12492.5|12490.5|8
1652658890000|2022-05-15 23:54:50|12494.2|12492.2|12492.2|12490.2|12494.5|12492.5|12491.7|12489.7|13
1652658900000|2022-05-15 23:55:00|12492.3|12490.3|12488.5|12486.5|12492.3|12490.3|12487.2|12485.2|75
1652658910000|2022-05-15 23:55:10|12488.3|12486.3|12486.8|12484.8|12488.3|12486.3|12486.8|12484.8|3
1652658920000|2022-05-15 23:55:20|12486.6|12484.6|12488.1|12486.1|12488.1|12486.1|12485.6|12483.6|11
1652658930000|2022-05-15 23:55:30|12488.6|12486.6|12486.7|12484.7|12489|12487|12486.6|12484.6|12
1652658940000|2022-05-15 23:55:40|12486.8|12484.8|12486.7|12484.7|12487.7|12485.7|12486.7|12484.7|4
1652658950000|2022-05-15 23:55:50|12486.8|12484.8|12485.2|12483.2|12486.8|12484.8|12485.2|12483.2|10
1652658960000|2022-05-15 23:56:00|12485.1|12483.1|12483.6|12481.6|12485.1|12483.1|12482.3|12480.3|12
1652658970000|2022-05-15 23:56:10|12483.5|12481.5|12483.2|12481.2|12483.5|12481.5|12482.3|12480.3|7
1652658980000|2022-05-15 23:56:20|12484.2|12482.2|12483.6|12481.6|12484.2|12482.2|12483.5|12481.5|6
1652658990000|2022-05-15 23:56:30|12483.8|12481.8|12482.7|12480.7|12483.8|12481.8|12482.3|12480.3|4
1652659000000|2022-05-15 23:56:40|12483.7|12481.7|12483.8|12481.8|12484.1|12482.1|12483.2|12481.2|3
1652659010000|2022-05-15 23:56:50|12483|12481|12483.7|12481.7|12484.7|12482.7|12482.6|12480.6|21
1652659020000|2022-05-15 23:57:00|12483.6|12481.6|12482.3|12480.3|12483.8|12481.8|12482.2|12480.2|25
1652659030000|2022-05-15 23:57:10|12481.7|12479.7|12482.5|12480.5|12482.6|12480.6|12481.7|12479.7|1
1652659040000|2022-05-15 23:57:20|12481.5|12479.5|12481.7|12479.7|12482.6|12480.6|12481.5|12479.5|5
1652659050000|2022-05-15 23:57:30|12481.6|12479.6|12480.6|12478.6|12481.8|12479.8|12479.8|12477.8|12
1652659060000|2022-05-15 23:57:40|12480.5|12478.5|12479.2|12477.2|12480.5|12478.5|12479.2|12477.2|10
1652659070000|2022-05-15 23:57:50|12479.3|12477.3|12479.2|12477.2|12479.3|12477.3|12479.2|12477.2|2
1652659080000|2022-05-15 23:58:00|12479|12477|12470.7|12468.7|12479|12477|12470.7|12468.7|45
1652659090000|2022-05-15 23:58:10|12470.8|12468.8|12467.8|12465.8|12472.2|12470.2|12467.8|12465.8|50
1652659100000|2022-05-15 23:58:20|12467.7|12465.7|12468.6|12466.6|12469.1|12467.1|12467.3|12465.3|60
1652659110000|2022-05-15 23:58:30|12468.5|12466.5|12471.8|12469.8|12472.1|12470.1|12468.5|12466.5|16
1652659120000|2022-05-15 23:58:40|12473|12471|12471.7|12469.7|12473.5|12471.5|12470.3|12468.3|9
1652659130000|2022-05-15 23:58:50|12470.7|12468.7|12469.6|12467.6|12472|12470|12468.7|12466.7|12
1652659140000|2022-05-15 23:59:00|12469.5|12467.5|12469|12467|12469.5|12467.5|12468.6|12466.6|4
1652659150000|2022-05-15 23:59:10|12468.8|12466.8|12468.5|12466.5|12468.8|12466.8|12467.7|12465.7|9
1652659160000|2022-05-15 23:59:20|12468.6|12466.6|12467.8|12465.8|12469|12467|12467.6|12465.6|8
1652659170000|2022-05-15 23:59:30|12467.6|12465.6|12465.3|12463.3|12467.6|12465.6|12464.6|12462.6|28
1652659180000|2022-05-15 23:59:40|12465.5|12463.5|12467.6|12465.6|12467.6|12465.6|12465|12463|12
1652659190000|2022-05-15 23:59:50|12468.3|12466.3|12466.3|12464.3|12468.3|12466.3|12466.3|12464.3|16
1652659200000|2022-05-16 00:00:00|12466.5|12464.5|12467|12465|12467.2|12465.2|12463.6|12461.6|48
1652659210000|2022-05-16 00:00:10|12466.8|12464.8|12467.1|12465.1|12467.6|12465.6|12465.1|12463.1|35
1652659220000|2022-05-16 00:00:20|12466.8|12464.8|12461.6|12459.6|12467.6|12465.6|12461.2|12459.2|61
1652659230000|2022-05-16 00:00:30|12460.3|12458.3|12460.1|12458.1|12461.5|12459.5|12458.2|12456.2|40
1652659240000|2022-05-16 00:00:40|12461.1|12459.1|12463.1|12461.1|12463.7|12461.7|12461.1|12459.1|16
1652659250000|2022-05-16 00:00:50|12462.3|12460.3|12461.8|12459.8|12462.7|12460.7|12460.7|12458.7|15
1652659260000|2022-05-16 00:01:00|12462.1|12460.1|12458.2|12456.2|12462.2|12460.2|12457.7|12455.7|17
1652659270000|2022-05-16 00:01:10|12458.5|12456.5|12456.7|12454.7|12460.1|12458.1|12456.6|12454.6|37
1652659280000|2022-05-16 00:01:20|12456.6|12454.6|12456.6|12454.6|12458.1|12456.1|12456.2|12454.2|33
1652659290000|2022-05-16 00:01:30|12456.7|12454.7|12456.5|12454.5|12457|12455|12454.1|12452.1|49
1652659300000|2022-05-16 00:01:40|12456.3|12454.3|12453.5|12451.5|12456.6|12454.6|12453.5|12451.5|32
1652659310000|2022-05-16 00:01:50|12452.7|12450.7|12454.2|12452.2|12455.2|12453.2|12451|12449|35
1652659320000|2022-05-16 00:02:00|12454.1|12452.1|12455.3|12453.3|12456.6|12454.6|12452.6|12450.6|22
1652659330000|2022-05-16 00:02:10|12455.5|12453.5|12458.8|12456.8|12458.8|12456.8|12455.5|12453.5|51
1652659340000|2022-05-16 00:02:20|12458.7|12456.7|12457|12455|12458.7|12456.7|12456.2|12454.2|9
1652659350000|2022-05-16 00:02:30|12456.8|12454.8|12458.6|12456.6|12458.6|12456.6|12456|12454|13
1652659360000|2022-05-16 00:02:40|12460|12458|12457|12455|12460.5|12458.5|12457|12455|25
1652659370000|2022-05-16 00:02:50|12457.1|12455.1|12459.6|12457.6|12460.5|12458.5|12457.1|12455.1|20
1652659380000|2022-05-16 00:03:00|12458.8|12456.8|12455.1|12453.1|12459|12457|12454.7|12452.7|32
1652659390000|2022-05-16 00:03:10|12455|12453|12454.5|12452.5|12458|12456|12453.5|12451.5|56
1652659400000|2022-05-16 00:03:20|12454.7|12452.7|12450.5|12448.5|12455.1|12453.1|12448.8|12446.8|72
1652659410000|2022-05-16 00:03:30|12450.6|12448.6|12448.2|12446.2|12450.8|12448.8|12446.2|12444.2|74
1652659420000|2022-05-16 00:03:40|12448|12446|12448.1|12446.1|12449.5|12447.5|12446.7|12444.7|24
1652659430000|2022-05-16 00:03:50|12448.2|12446.2|12449.6|12447.6|12450.5|12448.5|12447.3|12445.3|16
1652659440000|2022-05-16 00:04:00|12449.5|12447.5|12449|12447|12449.7|12447.7|12447.7|12445.7|32
1652659450000|2022-05-16 00:04:10|12449.1|12447.1|12452.5|12450.5|12453.3|12451.3|12449|12447|19
1652659460000|2022-05-16 00:04:20|12452.6|12450.6|12453.3|12451.3|12456.1|12454.1|12452.5|12450.5|27
1652659470000|2022-05-16 00:04:30|12453.5|12451.5|12454.3|12452.3|12457.7|12455.7|12453.1|12451.1|56
1652659480000|2022-05-16 00:04:40|12454.2|12452.2|12456.2|12454.2|12456.2|12454.2|12453.8|12451.8|7
1652659490000|2022-05-16 00:04:50|12456.3|12454.3|12454.6|12452.6|12457|12455|12454.6|12452.6|10
1652659500000|2022-05-16 00:05:00|12454.5|12452.5|12453.1|12451.1|12454.5|12452.5|12452.8|12450.8|13
1652659510000|2022-05-16 00:05:10|12452.8|12450.8|12455.2|12453.2|12456.1|12454.1|12452.8|12450.8|25
1652659520000|2022-05-16 00:05:20|12455|12453|12456.7|12454.7|12458.3|12456.3|12455|12453|25
1652659530000|2022-05-16 00:05:30|12456.5|12454.5|12455.2|12453.2|12456.5|12454.5|12454.2|12452.2|7
1652659540000|2022-05-16 00:05:40|12455.1|12453.1|12453.3|12451.3|12455.7|12453.7|12453.3|12451.3|9
1652659550000|2022-05-16 00:05:50|12452.8|12450.8|12453|12451|12453.2|12451.2|12451.2|12449.2|3
1652659560000|2022-05-16 00:06:00|12452.8|12450.8|12449.3|12447.3|12453|12451|12449.3|12447.3|12
1652659570000|2022-05-16 00:06:10|12449.2|12447.2|12450.6|12448.6|12450.8|12448.8|12449.1|12447.1|13
1652659580000|2022-05-16 00:06:20|12450.7|12448.7|12449.8|12447.8|12452|12450|12449.8|12447.8|16
1652659590000|2022-05-16 00:06:30|12450|12448|12451.2|12449.2|12452.3|12450.3|12450|12448|13
1652659600000|2022-05-16 00:06:40|12451.5|12449.5|12450.8|12448.8|12451.5|12449.5|12449.8|12447.8|6
1652659610000|2022-05-16 00:06:50|12451.1|12449.1|12450.3|12448.3|12451.2|12449.2|12450.1|12448.1|3
1652659620000|2022-05-16 00:07:00|12450.7|12448.7|12451.3|12449.3|12455|12453|12450.7|12448.7|29
1652659630000|2022-05-16 00:07:10|12451.2|12449.2|12450.2|12448.2|12451.2|12449.2|12448.6|12446.6|15
1652659640000|2022-05-16 00:07:20|12450.1|12448.1|12448.5|12446.5|12450.2|12448.2|12448.5|12446.5|8
1652659650000|2022-05-16 00:07:30|12448.6|12446.6|12449.2|12447.2|12449.8|12447.8|12448.2|12446.2|12
1652659660000|2022-05-16 00:07:40|12449.1|12447.1|12448.6|12446.6|12449.3|12447.3|12448.3|12446.3|5
1652659670000|2022-05-16 00:07:50|12448.5|12446.5|12439.3|12437.3|12448.5|12446.5|12438.7|12436.7|99
1652659680000|2022-05-16 00:08:00|12439.5|12437.5|12438|12436|12440|12438|12436.3|12434.3|52
1652659690000|2022-05-16 00:08:10|12438.5|12436.5|12439.2|12437.2|12443.7|12441.7|12437.8|12435.8|32
1652659700000|2022-05-16 00:08:20|12439.3|12437.3|12437.7|12435.7|12440.5|12438.5|12437.7|12435.7|5
1652659710000|2022-05-16 00:08:30|12439|12437|12440.6|12438.6|12440.6|12438.6|12438.8|12436.8|6
1652659720000|2022-05-16 00:08:40|12441.3|12439.3|12441.2|12439.2|12442.5|12440.5|12438.3|12436.3|27
1652659730000|2022-05-16 00:08:50|12441.1|12439.1|12441.6|12439.6|12441.6|12439.6|12439|12437|11
1652659740000|2022-05-16 00:09:00|12441.3|12439.3|12439.3|12437.3|12441.6|12439.6|12439.2|12437.2|9
1652659750000|2022-05-16 00:09:10|12439.2|12437.2|12439.6|12437.6|12440.1|12438.1|12439.1|12437.1|8
1652659760000|2022-05-16 00:09:20|12439.8|12437.8|12439.5|12437.5|12440.3|12438.3|12439.1|12437.1|14
1652659770000|2022-05-16 00:09:30|12439.7|12437.7|12434.2|12432.2|12440.6|12438.6|12433.7|12431.7|125
1652659780000|2022-05-16 00:09:40|12434.7|12432.7|12436.7|12434.7|12437.2|12435.2|12433.5|12431.5|28
1652659790000|2022-05-16 00:09:50|12436.8|12434.8|12439.1|12437.1|12439.8|12437.8|12435.6|12433.6|20
1652659800000|2022-05-16 00:10:00|12439.7|12437.7|12442.5|12440.5|12442.5|12440.5|12438.8|12436.8|28
1652659810000|2022-05-16 00:10:10|12442.3|12440.3|12443.1|12441.1|12444.2|12442.2|12442.2|12440.2|39
1652659820000|2022-05-16 00:10:20|12443|12441|12442.5|12440.5|12443|12441|12442.3|12440.3|13
1652659830000|2022-05-16 00:10:30|12442|12440|12443|12441|12443|12441|12440.7|12438.7|15
1652659840000|2022-05-16 00:10:40|12442.8|12440.8|12444.7|12442.7|12445|12443|12442.8|12440.8|32
1652659850000|2022-05-16 00:10:50|12444.6|12442.6|12446|12444|12446.7|12444.7|12444.3|12442.3|20
1652659860000|2022-05-16 00:11:00|12445.8|12443.8|12447.3|12445.3|12447.3|12445.3|12445|12443|14
1652659870000|2022-05-16 00:11:10|12448.5|12446.5|12449.7|12447.7|12450.6|12448.6|12448.3|12446.3|25
1652659880000|2022-05-16 00:11:20|12449.8|12447.8|12454.7|12452.7|12454.7|12452.7|12449.6|12447.6|35
1652659890000|2022-05-16 00:11:30|12454.2|12452.2|12453.7|12451.7|12454.7|12452.7|12453.5|12451.5|22
1652659900000|2022-05-16 00:11:40|12453.8|12451.8|12458.5|12456.5|12458.6|12456.6|12453.6|12451.6|82
1652659910000|2022-05-16 00:11:50|12458.3|12456.3|12457.7|12455.7|12458.6|12456.6|12456.3|12454.3|37
1652659920000|2022-05-16 00:12:00|12457.8|12455.8|12462.6|12460.6|12462.6|12460.6|12457.7|12455.7|41
1652659930000|2022-05-16 00:12:10|12462.5|12460.5|12460.3|12458.3|12462.8|12460.8|12459.5|12457.5|18
1652659940000|2022-05-16 00:12:20|12460.2|12458.2|12460.3|12458.3|12460.3|12458.3|12459.1|12457.1|7
1652659950000|2022-05-16 00:12:30|12461.3|12459.3|12460.6|12458.6|12462|12460|12460.5|12458.5|35
1652659960000|2022-05-16 00:12:40|12460.2|12458.2|12459.7|12457.7|12460.3|12458.3|12459.5|12457.5|9
1652659970000|2022-05-16 00:12:50|12459.6|12457.6|12459|12457|12459.8|12457.8|12459|12457|9
1652659980000|2022-05-16 00:13:00|12459.2|12457.2|12463.1|12461.1|12463.1|12461.1|12458.6|12456.6|17
1652659990000|2022-05-16 00:13:10|12463.2|12461.2|12460.7|12458.7|12463.5|12461.5|12460.5|12458.5|16
1652660000000|2022-05-16 00:13:20|12460.6|12458.6|12460.5|12458.5|12461.7|12459.7|12459.7|12457.7|10
1652660010000|2022-05-16 00:13:30|12460.8|12458.8|12464.1|12462.1|12464.7|12462.7|12460.8|12458.8|55
1652660020000|2022-05-16 00:13:40|12464.3|12462.3|12464.3|12462.3|12466.3|12464.3|12463.8|12461.8|25
1652660030000|2022-05-16 00:13:50|12463.5|12461.5|12462.1|12460.1|12463.7|12461.7|12461.6|12459.6|15
1652660040000|2022-05-16 00:14:00|12463|12461|12458.7|12456.7|12463|12461|12457.7|12455.7|38
1652660050000|2022-05-16 00:14:10|12458.6|12456.6|12458.2|12456.2|12459.7|12457.7|12457.5|12455.5|4
1652660060000|2022-05-16 00:14:20|12458.3|12456.3|12454.5|12452.5|12458.8|12456.8|12454.3|12452.3|18
1652660070000|2022-05-16 00:14:30|12454.3|12452.3|12455.5|12453.5|12455.7|12453.7|12454.1|12452.1|14
1652660080000|2022-05-16 00:14:40|12455.6|12453.6|12454.1|12452.1|12456|12454|12454|12452|12
1652660090000|2022-05-16 00:14:50|12454|12452|12451.6|12449.6|12454.5|12452.5|12451.5|12449.5|24
1652660100000|2022-05-16 00:15:00|12451.5|12449.5|12444|12442|12451.5|12449.5|12443.1|12441.1|63
1652660110000|2022-05-16 00:15:10|12443|12441|12443.5|12441.5|12444|12442|12440.7|12438.7|31
1652660120000|2022-05-16 00:15:20|12443|12441|12446.5|12444.5|12447.1|12445.1|12442.7|12440.7|15
1652660130000|2022-05-16 00:15:30|12446.3|12444.3|12443.8|12441.8|12447.8|12445.8|12443.7|12441.7|24
1652660140000|2022-05-16 00:15:40|12443.7|12441.7|12443|12441|12445.6|12443.6|12442.2|12440.2|28
1652660150000|2022-05-16 00:15:50|12442.8|12440.8|12443|12441|12443.5|12441.5|12442.5|12440.5|7
1652660160000|2022-05-16 00:16:00|12443.1|12441.1|12443|12441|12447.5|12445.5|12443|12441|26
1652660170000|2022-05-16 00:16:10|12442.8|12440.8|12442.5|12440.5|12443.5|12441.5|12442.2|12440.2|10
1652660180000|2022-05-16 00:16:20|12442.8|12440.8|12443.2|12441.2|12443.8|12441.8|12442.7|12440.7|8
1652660190000|2022-05-16 00:16:30|12443.3|12441.3|12445.7|12443.7|12445.7|12443.7|12443.3|12441.3|3
1652660200000|2022-05-16 00:16:40|12447|12445|12446.6|12444.6|12448.5|12446.5|12446.6|12444.6|10
1652660210000|2022-05-16 00:16:50|12446.7|12444.7|12445|12443|12447.1|12445.1|12445|12443|7
1652660220000|2022-05-16 00:17:00|12445.6|12443.6|12446.7|12444.7|12448|12446|12444.2|12442.2|34
1652660230000|2022-05-16 00:17:10|12446.5|12444.5|12446.2|12444.2|12447.5|12445.5|12446.2|12444.2|7
1652660240000|2022-05-16 00:17:20|12445.6|12443.6|12444|12442|12446.2|12444.2|12443.5|12441.5|15
1652660250000|2022-05-16 00:17:30|12443.7|12441.7|12443.7|12441.7|12443.7|12441.7|12443|12441|6
1652660260000|2022-05-16 00:17:40|12443.6|12441.6|12441|12439|12443.6|12441.6|12440.8|12438.8|29
1652660270000|2022-05-16 00:17:50|12441.1|12439.1|12441.5|12439.5|12442.1|12440.1|12440.5|12438.5|13
1652660280000|2022-05-16 00:18:00|12441.3|12439.3|12438.2|12436.2|12441.3|12439.3|12437|12435|36
1652660290000|2022-05-16 00:18:10|12438|12436|12439|12437|12441|12439|12437.8|12435.8|15
1652660300000|2022-05-16 00:18:20|12438.8|12436.8|12439.7|12437.7|12439.8|12437.8|12438.1|12436.1|7
1652660310000|2022-05-16 00:18:30|12439.8|12437.8|12442.7|12440.7|12443.1|12441.1|12439.8|12437.8|13
1652660320000|2022-05-16 00:18:40|12443|12441|12442|12440|12444.6|12442.6|12442|12440|22
1652660330000|2022-05-16 00:18:50|12441.8|12439.8|12441.5|12439.5|12442.2|12440.2|12440.8|12438.8|21
1652660340000|2022-05-16 00:19:00|12441.6|12439.6|12440.1|12438.1|12442|12440|12440|12438|30
1652660350000|2022-05-16 00:19:10|12440.2|12438.2|12439.3|12437.3|12441.8|12439.8|12438.7|12436.7|14
1652660360000|2022-05-16 00:19:20|12439.5|12437.5|12442.6|12440.6|12443.5|12441.5|12439.5|12437.5|14
1652660370000|2022-05-16 00:19:30|12442.5|12440.5|12439.5|12437.5|12442.6|12440.6|12439.2|12437.2|15
1652660380000|2022-05-16 00:19:40|12439.3|12437.3|12438.5|12436.5|12439.7|12437.7|12438.5|12436.5|5
1652660390000|2022-05-16 00:19:50|12438.2|12436.2|12436.8|12434.8|12438.6|12436.6|12435.8|12433.8|14
1652660400000|2022-05-16 00:20:00|12436.7|12434.7|12436.1|12434.1|12437.1|12435.1|12435.1|12433.1|26
1652660410000|2022-05-16 00:20:10|12435.8|12433.8|12435.3|12433.3|12436.6|12434.6|12434.6|12432.6|16
1652660420000|2022-05-16 00:20:20|12435.2|12433.2|12434.6|12432.6|12436.7|12434.7|12434.1|12432.1|25
1652660430000|2022-05-16 00:20:30|12434.5|12432.5|12437.7|12435.7|12437.7|12435.7|12434.3|12432.3|27
1652660440000|2022-05-16 00:20:40|12437.8|12435.8|12436.8|12434.8|12439.7|12437.7|12436.8|12434.8|24
1652660450000|2022-05-16 00:20:50|12436.7|12434.7|12435.3|12433.3|12437.7|12435.7|12435.3|12433.3|6
1652660460000|2022-05-16 00:21:00|12434.8|12432.8|12433.5|12431.5|12435.6|12433.6|12432.7|12430.7|39
1652660470000|2022-05-16 00:21:10|12433.6|12431.6|12431.7|12429.7|12433.6|12431.6|12430.7|12428.7|61
1652660480000|2022-05-16 00:21:20|12431.6|12429.6|12431|12429|12431.6|12429.6|12429|12427|53
1652660490000|2022-05-16 00:21:30|12430.8|12428.8|12432.1|12430.1|12433.3|12431.3|12430.6|12428.6|24
1652660500000|2022-05-16 00:21:40|12431.2|12429.2|12431.1|12429.1|12431.7|12429.7|12430.5|12428.5|16
1652660510000|2022-05-16 00:21:50|12431.3|12429.3|12431|12429|12432.8|12430.8|12430.7|12428.7|14
1652660520000|2022-05-16 00:22:00|12430.8|12428.8|12432.6|12430.6|12433|12431|12430.6|12428.6|11
1652660530000|2022-05-16 00:22:10|12432|12430|12432.6|12430.6|12433.1|12431.1|12432|12430|4
1652660540000|2022-05-16 00:22:20|12432.5|12430.5|12433.7|12431.7|12433.7|12431.7|12430.7|12428.7|16
1652660550000|2022-05-16 00:22:30|12433.2|12431.2|12436.1|12434.1|12438.6|12436.6|12433.2|12431.2|38
1652660560000|2022-05-16 00:22:40|12436.6|12434.6|12436.5|12434.5|12436.6|12434.6|12434.3|12432.3|12
1652660570000|2022-05-16 00:22:50|12435.7|12433.7|12436.7|12434.7|12436.7|12434.7|12434.6|12432.6|16
1652660580000|2022-05-16 00:23:00|12436.6|12434.6|12434.8|12432.8|12436.6|12434.6|12434.1|12432.1|3
1652660590000|2022-05-16 00:23:10|12434.7|12432.7|12436.3|12434.3|12436.7|12434.7|12433.7|12431.7|15
1652660600000|2022-05-16 00:23:20|12436.5|12434.5|12441.3|12439.3|12441.3|12439.3|12436.5|12434.5|15
1652660610000|2022-05-16 00:23:30|12440.6|12438.6|12440.8|12438.8|12441|12439|12439|12437|17
1652660620000|2022-05-16 00:23:40|12440.7|12438.7|12441.8|12439.8|12442.5|12440.5|12440.1|12438.1|15
1652660630000|2022-05-16 00:23:50|12441.5|12439.5|12441|12439|12442.2|12440.2|12441|12439|10
1652660640000|2022-05-16 00:24:00|12440.1|12438.1|12442.7|12440.7|12442.8|12440.8|12439.5|12437.5|16
1652660650000|2022-05-16 00:24:10|12442.8|12440.8|12443|12441|12443.5|12441.5|12442.5|12440.5|12
1652660660000|2022-05-16 00:24:20|12443.5|12441.5|12442.6|12440.6|12445.5|12443.5|12442.5|12440.5|17
1652660670000|2022-05-16 00:24:30|12442.7|12440.7|12442.7|12440.7|12445.5|12443.5|12442.7|12440.7|15
1652660680000|2022-05-16 00:24:40|12442.3|12440.3|12443|12441|12443.8|12441.8|12441.6|12439.6|11
1652660690000|2022-05-16 00:24:50|12442.8|12440.8|12441.5|12439.5|12444|12442|12441.5|12439.5|3
1652660700000|2022-05-16 00:25:00|12441.8|12439.8|12439.5|12437.5|12442.2|12440.2|12439.3|12437.3|10
1652660710000|2022-05-16 00:25:10|12439.3|12437.3|12444.3|12442.3|12444.3|12442.3|12439.2|12437.2|26
1652660720000|2022-05-16 00:25:20|12444.5|12442.5|12443.1|12441.1|12444.6|12442.6|12443|12441|14
1652660730000|2022-05-16 00:25:30|12443|12441|12444.1|12442.1|12444.1|12442.1|12442.8|12440.8|8
1652660740000|2022-05-16 00:25:40|12444|12442|12443|12441|12444.2|12442.2|12443|12441|12
1652660750000|2022-05-16 00:25:50|12443.3|12441.3|12443.5|12441.5|12445.3|12443.3|12442.8|12440.8|10
1652660760000|2022-05-16 00:26:00|12443.7|12441.7|12443.2|12441.2|12443.7|12441.7|12442.7|12440.7|9
1652660770000|2022-05-16 00:26:10|12443.3|12441.3|12444.8|12442.8|12445|12443|12443.3|12441.3|8
1652660780000|2022-05-16 00:26:20|12445|12443|12445.7|12443.7|12446.2|12444.2|12444.8|12442.8|16
1652660790000|2022-05-16 00:26:30|12446.1|12444.1|12443.7|12441.7|12446.6|12444.6|12443.6|12441.6|16
1652660800000|2022-05-16 00:26:40|12442.6|12440.6|12440.7|12438.7|12443.8|12441.8|12440.7|12438.7|17
1652660810000|2022-05-16 00:26:50|12440.8|12438.8|12441.5|12439.5|12441.5|12439.5|12439.3|12437.3|15
1652660820000|2022-05-16 00:27:00|12441.3|12439.3|12442.7|12440.7|12442.7|12440.7|12441.2|12439.2|4
1652660830000|2022-05-16 00:27:10|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12441.8|12439.8|5
1652660840000|2022-05-16 00:27:20|12442.7|12440.7|12440.7|12438.7|12443.7|12441.7|12440.6|12438.6|4
1652660850000|2022-05-16 00:27:30|12440.6|12438.6|12440.6|12438.6|12441.1|12439.1|12440.3|12438.3|4
1652660860000|2022-05-16 00:27:40|12440.5|12438.5|12440.3|12438.3|12440.8|12438.8|12440|12438|4
1652660870000|2022-05-16 00:27:50|12440.5|12438.5|12440.5|12438.5|12440.6|12438.6|12439.8|12437.8|11
1652660880000|2022-05-16 00:28:00|12440.7|12438.7|12442.7|12440.7|12442.7|12440.7|12440.3|12438.3|11
1652660890000|2022-05-16 00:28:10|12442.6|12440.6|12443.6|12441.6|12444.1|12442.1|12442.6|12440.6|5
1652660900000|2022-05-16 00:28:20|12443.7|12441.7|12444.6|12442.6|12445.3|12443.3|12443.7|12441.7|9
1652660910000|2022-05-16 00:28:30|12444.7|12442.7|12446.5|12444.5|12446.5|12444.5|12444.5|12442.5|21
1652660920000|2022-05-16 00:28:40|12446.2|12444.2|12445.6|12443.6|12446.5|12444.5|12445.3|12443.3|7
1652660930000|2022-05-16 00:28:50|12445.7|12443.7|12444.5|12442.5|12445.7|12443.7|12444.3|12442.3|9
1652660940000|2022-05-16 00:29:00|12444.3|12442.3|12446|12444|12446.1|12444.1|12443.8|12441.8|12
1652660950000|2022-05-16 00:29:10|12446.3|12444.3|12446.8|12444.8|12446.8|12444.8|12446.1|12444.1|7
1652660960000|2022-05-16 00:29:20|12447|12445|12446.6|12444.6|12447.1|12445.1|12446.3|12444.3|6
1652660970000|2022-05-16 00:29:30|12446.5|12444.5|12447.5|12445.5|12447.5|12445.5|12446.3|12444.3|10
1652660980000|2022-05-16 00:29:40|12447.3|12445.3|12447.7|12445.7|12447.8|12445.8|12447.3|12445.3|4
1652660990000|2022-05-16 00:29:50|12447.6|12445.6|12446.3|12444.3|12448|12446|12446.3|12444.3|17
1652661000000|2022-05-16 00:30:00|12446.5|12444.5|12444.6|12442.6|12446.6|12444.6|12444.5|12442.5|19
1652661010000|2022-05-16 00:30:10|12444.5|12442.5|12442.2|12440.2|12444.8|12442.8|12441.5|12439.5|14
1652661020000|2022-05-16 00:30:20|12441.8|12439.8|12441.6|12439.6|12442.6|12440.6|12441.6|12439.6|8
1652661030000|2022-05-16 00:30:30|12441.5|12439.5|12436.5|12434.5|12441.5|12439.5|12436.5|12434.5|37
1652661040000|2022-05-16 00:30:40|12436.1|12434.1|12436.7|12434.7|12439|12437|12435.7|12433.7|28
1652661050000|2022-05-16 00:30:50|12436.8|12434.8|12435.1|12433.1|12437.2|12435.2|12435.1|12433.1|15
1652661060000|2022-05-16 00:31:00|12435.2|12433.2|12435.5|12433.5|12436.2|12434.2|12433.5|12431.5|18
1652661070000|2022-05-16 00:31:10|12435.2|12433.2|12434.3|12432.3|12435.5|12433.5|12434.3|12432.3|5
1652661080000|2022-05-16 00:31:20|12435|12433|12436.7|12434.7|12437|12435|12434.7|12432.7|17
1652661090000|2022-05-16 00:31:30|12436.6|12434.6|12441.8|12439.8|12442.5|12440.5|12436.5|12434.5|36
1652661100000|2022-05-16 00:31:40|12441.6|12439.6|12441|12439|12441.8|12439.8|12440.2|12438.2|6
1652661110000|2022-05-16 00:31:50|12440.8|12438.8|12442.2|12440.2|12442.6|12440.6|12439.3|12437.3|10
1652661120000|2022-05-16 00:32:00|12442.3|12440.3|12443.2|12441.2|12444|12442|12442.2|12440.2|14
1652661130000|2022-05-16 00:32:10|12443|12441|12445.6|12443.6|12446|12444|12441.8|12439.8|17
1652661140000|2022-05-16 00:32:20|12446.1|12444.1|12446|12444|12446.3|12444.3|12445.1|12443.1|8
1652661150000|2022-05-16 00:32:30|12445.8|12443.8|12446.1|12444.1|12446.5|12444.5|12445.3|12443.3|1
1652661160000|2022-05-16 00:32:40|12446|12444|12445.5|12443.5|12446.5|12444.5|12445.2|12443.2|10
1652661170000|2022-05-16 00:32:50|12445.6|12443.6|12445.1|12443.1|12446.5|12444.5|12444.5|12442.5|12
1652661180000|2022-05-16 00:33:00|12445.5|12443.5|12441.2|12439.2|12445.6|12443.6|12440.8|12438.8|32
1652661190000|2022-05-16 00:33:10|12441.1|12439.1|12440.1|12438.1|12442.2|12440.2|12439.3|12437.3|16
1652661200000|2022-05-16 00:33:20|12440|12438|12441.5|12439.5|12441.7|12439.7|12438.8|12436.8|5
1652661210000|2022-05-16 00:33:30|12441.6|12439.6|12440.6|12438.6|12443|12441|12440.6|12438.6|10
1652661220000|2022-05-16 00:33:40|12440.7|12438.7|12443.8|12441.8|12443.8|12441.8|12440.6|12438.6|9
1652661230000|2022-05-16 00:33:50|12444|12442|12444.3|12442.3|12444.6|12442.6|12443.2|12441.2|10
1652661240000|2022-05-16 00:34:00|12443.1|12441.1|12441.6|12439.6|12443.1|12441.1|12440.7|12438.7|19
1652661250000|2022-05-16 00:34:10|12441.7|12439.7|12446|12444|12446.3|12444.3|12441.7|12439.7|3
1652661260000|2022-05-16 00:34:20|12445.3|12443.3|12442.6|12440.6|12445.5|12443.5|12442.2|12440.2|4
1652661270000|2022-05-16 00:34:30|12442.7|12440.7|12445.5|12443.5|12445.5|12443.5|12442.3|12440.3|37
1652661280000|2022-05-16 00:34:40|12444.5|12442.5|12443.2|12441.2|12444.6|12442.6|12443.1|12441.1|5
1652661290000|2022-05-16 00:34:50|12443.1|12441.1|12442.2|12440.2|12443.7|12441.7|12442.2|12440.2|6
1652661300000|2022-05-16 00:35:00|12443.1|12441.1|12442.8|12440.8|12443.1|12441.1|12442.5|12440.5|4
1652661310000|2022-05-16 00:35:10|12442.5|12440.5|12440.1|12438.1|12442.6|12440.6|12440|12438|5
1652661320000|2022-05-16 00:35:20|12440.2|12438.2|12441.3|12439.3|12443.2|12441.2|12440.2|12438.2|12
1652661330000|2022-05-16 00:35:30|12441.5|12439.5|12439.6|12437.6|12442.1|12440.1|12439.3|12437.3|2
1652661340000|2022-05-16 00:35:40|12439.3|12437.3|12437.3|12435.3|12439.6|12437.6|12436.7|12434.7|18
1652661350000|2022-05-16 00:35:50|12437.2|12435.2|12437.8|12435.8|12438.2|12436.2|12437.1|12435.1|10
1652661360000|2022-05-16 00:36:00|12437.6|12435.6|12439.7|12437.7|12439.7|12437.7|12437.2|12435.2|19
1652661370000|2022-05-16 00:36:10|12439.8|12437.8|12440.8|12438.8|12441|12439|12439.8|12437.8|9
1652661380000|2022-05-16 00:36:20|12441|12439|12443.7|12441.7|12444.1|12442.1|12441|12439|16
1652661390000|2022-05-16 00:36:30|12443.8|12441.8|12444.7|12442.7|12445|12443|12443.7|12441.7|10
1652661400000|2022-05-16 00:36:40|12444.8|12442.8|12442.8|12440.8|12444.8|12442.8|12441.8|12439.8|16
1652661410000|2022-05-16 00:36:50|12442.7|12440.7|12439|12437|12443.1|12441.1|12439|12437|12
1652661420000|2022-05-16 00:37:00|12438.8|12436.8|12440|12438|12440.6|12438.6|12438.8|12436.8|8
1652661430000|2022-05-16 00:37:10|12439.8|12437.8|12437.8|12435.8|12440|12438|12437|12435|8
1652661440000|2022-05-16 00:37:20|12438|12436|12439.3|12437.3|12439.3|12437.3|12437.5|12435.5|12
1652661450000|2022-05-16 00:37:30|12439.5|12437.5|12439|12437|12440.3|12438.3|12438.7|12436.7|6
1652661460000|2022-05-16 00:37:40|12439.1|12437.1|12443|12441|12443|12441|12439|12437|19
1652661470000|2022-05-16 00:37:50|12443.3|12441.3|12443.7|12441.7|12450.5|12448.5|12442|12440|122
1652661480000|2022-05-16 00:38:00|12444|12442|12440.7|12438.7|12444.2|12442.2|12440.2|12438.2|23
1652661490000|2022-05-16 00:38:10|12440.6|12438.6|12441.7|12439.7|12442.6|12440.6|12439.1|12437.1|21
1652661500000|2022-05-16 00:38:20|12441.8|12439.8|12444|12442|12444|12442|12441.2|12439.2|12
1652661510000|2022-05-16 00:38:30|12444.2|12442.2|12442.5|12440.5|12444.2|12442.2|12441.8|12439.8|6
1652661520000|2022-05-16 00:38:40|12443|12441|12440.6|12438.6|12443.7|12441.7|12440.6|12438.6|20
1652661530000|2022-05-16 00:38:50|12440.5|12438.5|12436.8|12434.8|12440.5|12438.5|12436.8|12434.8|15
1652661540000|2022-05-16 00:39:00|12437.1|12435.1|12440.1|12438.1|12440.1|12438.1|12436.3|12434.3|12
1652661550000|2022-05-16 00:39:10|12440|12438|12441.5|12439.5|12442|12440|12439.6|12437.6|2
1652661560000|2022-05-16 00:39:20|12441.6|12439.6|12440.2|12438.2|12441.8|12439.8|12439.5|12437.5|6
1652661570000|2022-05-16 00:39:30|12440|12438|12436.5|12434.5|12440|12438|12436.2|12434.2|4
1652661580000|2022-05-16 00:39:40|12436.3|12434.3|12437.8|12435.8|12438.2|12436.2|12436.2|12434.2|4
1652661590000|2022-05-16 00:39:50|12437.7|12435.7|12439.5|12437.5|12439.7|12437.7|12437.5|12435.5|6
1652661600000|2022-05-16 00:40:00|12439.6|12437.6|12439.6|12437.6|12440.3|12438.3|12437.1|12435.1|7
1652661610000|2022-05-16 00:40:10|12439.7|12437.7|12440.1|12438.1|12441.6|12439.6|12439.6|12437.6|6
1652661620000|2022-05-16 00:40:20|12440.3|12438.3|12441.2|12439.2|12441.5|12439.5|12440.2|12438.2|11
1652661630000|2022-05-16 00:40:30|12440.7|12438.7|12440.3|12438.3|12441.3|12439.3|12440|12438|8
1652661640000|2022-05-16 00:40:40|12440.5|12438.5|12441|12439|12441.1|12439.1|12439.2|12437.2|16
1652661650000|2022-05-16 00:40:50|12441.1|12439.1|12440|12438|12441.2|12439.2|12439.3|12437.3|6
1652661660000|2022-05-16 00:41:00|12440.1|12438.1|12441.8|12439.8|12442.8|12440.8|12439.8|12437.8|9
1652661670000|2022-05-16 00:41:10|12442.1|12440.1|12441.3|12439.3|12443.1|12441.1|12441.3|12439.3|3
1652661680000|2022-05-16 00:41:20|12441.2|12439.2|12440.5|12438.5|12442|12440|12440.3|12438.3|2
1652661690000|2022-05-16 00:41:30|12441|12439|12439.8|12437.8|12441.1|12439.1|12439.8|12437.8|8
1652661700000|2022-05-16 00:41:40|12440|12438|12437.3|12435.3|12440.3|12438.3|12437.2|12435.2|11
1652661710000|2022-05-16 00:41:50|12437.2|12435.2|12436.7|12434.7|12437.2|12435.2|12436.5|12434.5|2
1652661720000|2022-05-16 00:42:00|12437.1|12435.1|12437.2|12435.2|12437.2|12435.2|12436.6|12434.6|3
1652661730000|2022-05-16 00:42:10|12437.1|12435.1|12441.1|12439.1|12441.1|12439.1|12437.1|12435.1|30
1652661740000|2022-05-16 00:42:20|12441.2|12439.2|12442.3|12440.3|12443|12441|12441.2|12439.2|15
1652661750000|2022-05-16 00:42:30|12442.1|12440.1|12441.3|12439.3|12442.2|12440.2|12441.3|12439.3|12
1652661760000|2022-05-16 00:42:40|12441|12439|12439|12437|12441|12439|12439|12437|5
1652661770000|2022-05-16 00:42:50|12439.1|12437.1|12439|12437|12439.1|12437.1|12438.5|12436.5|2
1652661780000|2022-05-16 00:43:00|12438.8|12436.8|12438.8|12436.8|12440.3|12438.3|12438.7|12436.7|8
1652661790000|2022-05-16 00:43:10|12439|12437|12439.8|12437.8|12441.2|12439.2|12438.7|12436.7|10
1652661800000|2022-05-16 00:43:20|12440|12438|12441.3|12439.3|12441.3|12439.3|12439.7|12437.7|0
1652661810000|2022-05-16 00:43:30|12441.2|12439.2|12440.8|12438.8|12441.2|12439.2|12439.8|12437.8|2
1652661820000|2022-05-16 00:43:40|12440.5|12438.5|12440|12438|12440.5|12438.5|12440|12438|0
1652661830000|2022-05-16 00:43:50|12440.1|12438.1|12439.1|12437.1|12441.6|12439.6|12439|12437|8
1652661840000|2022-05-16 00:44:00|12439|12437|12439.1|12437.1|12440|12438|12438.7|12436.7|5
1652661850000|2022-05-16 00:44:10|12439|12437|12441|12439|12441|12439|12439|12437|3
1652661860000|2022-05-16 00:44:20|12441.1|12439.1|12440.5|12438.5|12441.6|12439.6|12440.5|12438.5|11
1652661870000|2022-05-16 00:44:30|12440.3|12438.3|12439.8|12437.8|12440.5|12438.5|12439.2|12437.2|3
1652661880000|2022-05-16 00:44:40|12440.5|12438.5|12441.1|12439.1|12441.7|12439.7|12440.5|12438.5|7
1652661890000|2022-05-16 00:44:50|12441.2|12439.2|12443.2|12441.2|12444|12442|12441.2|12439.2|16
1652661900000|2022-05-16 00:45:00|12443.1|12441.1|12440.5|12438.5|12444.7|12442.7|12440|12438|34
1652661910000|2022-05-16 00:45:10|12441.5|12439.5|12439.3|12437.3|12442.5|12440.5|12439.1|12437.1|22
1652661920000|2022-05-16 00:45:20|12439.2|12437.2|12439.5|12437.5|12439.7|12437.7|12439.2|12437.2|3
1652661930000|2022-05-16 00:45:30|12438.5|12436.5|12441.1|12439.1|12442.1|12440.1|12438.5|12436.5|16
1652661940000|2022-05-16 00:45:40|12441.2|12439.2|12443.3|12441.3|12443.8|12441.8|12441.2|12439.2|6
1652661950000|2022-05-16 00:45:50|12443.2|12441.2|12442.3|12440.3|12443.8|12441.8|12442.3|12440.3|6
1652661960000|2022-05-16 00:46:00|12442.8|12440.8|12444.2|12442.2|12444.2|12442.2|12442.6|12440.6|7
1652661970000|2022-05-16 00:46:10|12444.3|12442.3|12444.1|12442.1|12446.1|12444.1|12444.1|12442.1|23
1652661980000|2022-05-16 00:46:20|12444|12442|12445.6|12443.6|12446|12444|12444|12442|3
1652661990000|2022-05-16 00:46:30|12446|12444|12445.3|12443.3|12446.3|12444.3|12445.3|12443.3|6
1652662000000|2022-05-16 00:46:40|12446|12444|12448.7|12446.7|12449|12447|12443.3|12441.3|100
1652662010000|2022-05-16 00:46:50|12448.6|12446.6|12446|12444|12448.6|12446.6|12445.5|12443.5|4
1652662020000|2022-05-16 00:47:00|12446.3|12444.3|12446|12444|12447|12445|12445.7|12443.7|9
1652662030000|2022-05-16 00:47:10|12445.8|12443.8|12445.5|12443.5|12446|12444|12442.5|12440.5|14
1652662040000|2022-05-16 00:47:20|12445.3|12443.3|12446.5|12444.5|12446.6|12444.6|12444.6|12442.6|12
1652662050000|2022-05-16 00:47:30|12445.8|12443.8|12445.1|12443.1|12445.8|12443.8|12444.1|12442.1|5
1652662060000|2022-05-16 00:47:40|12445.2|12443.2|12445.7|12443.7|12446.2|12444.2|12445.2|12443.2|4
1652662070000|2022-05-16 00:47:50|12445.8|12443.8|12446.6|12444.6|12446.6|12444.6|12445.5|12443.5|3
1652662080000|2022-05-16 00:48:00|12446.5|12444.5|12447|12445|12447.1|12445.1|12446.3|12444.3|10
1652662090000|2022-05-16 00:48:10|12446.8|12444.8|12446.1|12444.1|12446.8|12444.8|12446.1|12444.1|6
1652662100000|2022-05-16 00:48:20|12446.6|12444.6|12445|12443|12446.6|12444.6|12445|12443|7
1652662110000|2022-05-16 00:48:30|12445.1|12443.1|12446.2|12444.2|12446.5|12444.5|12444.3|12442.3|47
1652662120000|2022-05-16 00:48:40|12446.3|12444.3|12448.6|12446.6|12448.6|12446.6|12446.3|12444.3|7
1652662130000|2022-05-16 00:48:50|12448.7|12446.7|12448.6|12446.6|12449.1|12447.1|12448.1|12446.1|10
1652662140000|2022-05-16 00:49:00|12448.7|12446.7|12448.2|12446.2|12448.7|12446.7|12447.5|12445.5|3
1652662150000|2022-05-16 00:49:10|12448.3|12446.3|12445.8|12443.8|12448.3|12446.3|12445|12443|19
1652662160000|2022-05-16 00:49:20|12446.3|12444.3|12444.6|12442.6|12446.3|12444.3|12444.6|12442.6|3
1652662170000|2022-05-16 00:49:30|12444.1|12442.1|12445.1|12443.1|12445.1|12443.1|12444.1|12442.1|7
1652662180000|2022-05-16 00:49:40|12445|12443|12444.5|12442.5|12445.3|12443.3|12444.5|12442.5|2
1652662190000|2022-05-16 00:49:50|12444.6|12442.6|12443.8|12441.8|12444.7|12442.7|12443.7|12441.7|4
1652662200000|2022-05-16 00:50:00|12444|12442|12443.8|12441.8|12444.3|12442.3|12443.2|12441.2|6
1652662210000|2022-05-16 00:50:10|12443.5|12441.5|12445|12443|12445|12443|12441.8|12439.8|18
1652662220000|2022-05-16 00:50:20|12445.2|12443.2|12444.2|12442.2|12445.2|12443.2|12443.7|12441.7|17
1652662230000|2022-05-16 00:50:30|12444.1|12442.1|12443.3|12441.3|12444.1|12442.1|12442.7|12440.7|3
1652662240000|2022-05-16 00:50:40|12443.2|12441.2|12443|12441|12443.3|12441.3|12442.1|12440.1|6
1652662250000|2022-05-16 00:50:50|12442.8|12440.8|12444|12442|12444.7|12442.7|12442.8|12440.8|19
1652662260000|2022-05-16 00:51:00|12443.7|12441.7|12443.2|12441.2|12444.2|12442.2|12443.2|12441.2|9
1652662270000|2022-05-16 00:51:10|12443.3|12441.3|12446.2|12444.2|12447.1|12445.1|12443.3|12441.3|38
1652662280000|2022-05-16 00:51:20|12446.3|12444.3|12447.6|12445.6|12448.6|12446.6|12446.1|12444.1|10
1652662290000|2022-05-16 00:51:30|12448|12446|12447.8|12445.8|12448.5|12446.5|12446.7|12444.7|10
1652662300000|2022-05-16 00:51:40|12448|12446|12450.8|12448.8|12451|12449|12447.6|12445.6|51
1652662310000|2022-05-16 00:51:50|12451.2|12449.2|12454.2|12452.2|12454.3|12452.3|12451.2|12449.2|40
1652662320000|2022-05-16 00:52:00|12454.5|12452.5|12457.2|12455.2|12457.7|12455.7|12454.5|12452.5|29
1652662330000|2022-05-16 00:52:10|12457.3|12455.3|12458.6|12456.6|12458.8|12456.8|12456.3|12454.3|48
1652662340000|2022-05-16 00:52:20|12458.5|12456.5|12457|12455|12459.1|12457.1|12456.6|12454.6|31
1652662350000|2022-05-16 00:52:30|12456.5|12454.5|12455.2|12453.2|12456.5|12454.5|12454.8|12452.8|17
1652662360000|2022-05-16 00:52:40|12454.7|12452.7|12456.2|12454.2|12457.3|12455.3|12454.7|12452.7|8
1652662370000|2022-05-16 00:52:50|12456.3|12454.3|12460.7|12458.7|12460.8|12458.8|12456.3|12454.3|42
1652662380000|2022-05-16 00:53:00|12460.8|12458.8|12457.1|12455.1|12463.1|12461.1|12456|12454|42
1652662390000|2022-05-16 00:53:10|12457.3|12455.3|12457.2|12455.2|12459|12457|12457.1|12455.1|16
1652662400000|2022-05-16 00:53:20|12456.7|12454.7|12457.3|12455.3|12457.7|12455.7|12456.3|12454.3|14
1652662410000|2022-05-16 00:53:30|12457.1|12455.1|12458.1|12456.1|12458.8|12456.8|12456.8|12454.8|4
1652662420000|2022-05-16 00:53:40|12458.2|12456.2|12459.5|12457.5|12461.1|12459.1|12457.3|12455.3|17
1652662430000|2022-05-16 00:53:50|12459.3|12457.3|12459.1|12457.1|12459.5|12457.5|12458.2|12456.2|5
1652662440000|2022-05-16 00:54:00|12459|12457|12455.8|12453.8|12459.1|12457.1|12455.8|12453.8|22
1652662450000|2022-05-16 00:54:10|12456.2|12454.2|12456.7|12454.7|12457.3|12455.3|12456|12454|16
1652662460000|2022-05-16 00:54:20|12456.5|12454.5|12458.7|12456.7|12458.8|12456.8|12456.5|12454.5|8
1652662470000|2022-05-16 00:54:30|12459|12457|12457.3|12455.3|12459.3|12457.3|12457.1|12455.1|14
1652662480000|2022-05-16 00:54:40|12457.5|12455.5|12457.7|12455.7|12458.2|12456.2|12457|12455|2
1652662490000|2022-05-16 00:54:50|12457.6|12455.6|12455.2|12453.2|12457.6|12455.6|12455.2|12453.2|11
1652662500000|2022-05-16 00:55:00|12456.2|12454.2|12457.2|12455.2|12459.1|12457.1|12456.2|12454.2|10
1652662510000|2022-05-16 00:55:10|12458.2|12456.2|12457.2|12455.2|12458.5|12456.5|12457.2|12455.2|3
1652662520000|2022-05-16 00:55:20|12457.3|12455.3|12458.5|12456.5|12458.6|12456.6|12456.7|12454.7|6
1652662530000|2022-05-16 00:55:30|12458|12456|12456.8|12454.8|12458.6|12456.6|12456.8|12454.8|9
1652662540000|2022-05-16 00:55:40|12457|12455|12456.8|12454.8|12457.5|12455.5|12456.6|12454.6|3
1652662550000|2022-05-16 00:55:50|12456.6|12454.6|12456.5|12454.5|12457.5|12455.5|12456.5|12454.5|3
1652662560000|2022-05-16 00:56:00|12456.6|12454.6|12458.2|12456.2|12458.2|12456.2|12456.6|12454.6|6
1652662570000|2022-05-16 00:56:10|12458.1|12456.1|12460.7|12458.7|12461.2|12459.2|12458|12456|17
1652662580000|2022-05-16 00:56:20|12462.3|12460.3|12467.6|12465.6|12468.8|12466.8|12462.1|12460.1|87
1652662590000|2022-05-16 00:56:30|12467.7|12465.7|12464.8|12462.8|12467.7|12465.7|12463.3|12461.3|22
1652662600000|2022-05-16 00:56:40|12464.1|12462.1|12459.3|12457.3|12464.2|12462.2|12458.6|12456.6|20
1652662610000|2022-05-16 00:56:50|12459.7|12457.7|12460.8|12458.8|12461.6|12459.6|12459.7|12457.7|4
1652662620000|2022-05-16 00:57:00|12460.5|12458.5|12460.3|12458.3|12461.7|12459.7|12460.3|12458.3|5
1652662630000|2022-05-16 00:57:10|12458.3|12456.3|12456.6|12454.6|12459|12457|12456.6|12454.6|35
1652662640000|2022-05-16 00:57:20|12456.7|12454.7|12456.1|12454.1|12456.8|12454.8|12456.1|12454.1|12
1652662650000|2022-05-16 00:57:30|12456.2|12454.2|12455.8|12453.8|12456.8|12454.8|12455.5|12453.5|5
1652662660000|2022-05-16 00:57:40|12455.7|12453.7|12455.6|12453.6|12455.8|12453.8|12455.5|12453.5|3
1652662670000|2022-05-16 00:57:50|12455.5|12453.5|12455.6|12453.6|12455.6|12453.6|12455|12453|5
1652662680000|2022-05-16 00:58:00|12455.1|12453.1|12455.7|12453.7|12456|12454|12455.1|12453.1|5
1652662690000|2022-05-16 00:58:10|12456.2|12454.2|12455.3|12453.3|12456.8|12454.8|12455.1|12453.1|25
1652662700000|2022-05-16 00:58:20|12455.2|12453.2|12455.5|12453.5|12455.5|12453.5|12454.3|12452.3|6
1652662710000|2022-05-16 00:58:30|12455.6|12453.6|12455.6|12453.6|12457.2|12455.2|12455.6|12453.6|28
1652662720000|2022-05-16 00:58:40|12454.7|12452.7|12455.3|12453.3|12455.5|12453.5|12453.8|12451.8|14
1652662730000|2022-05-16 00:58:50|12456.2|12454.2|12456.5|12454.5|12456.6|12454.6|12455.2|12453.2|3
1652662740000|2022-05-16 00:59:00|12456.6|12454.6|12456.5|12454.5|12456.7|12454.7|12456.5|12454.5|0
1652662750000|2022-05-16 00:59:10|12456.6|12454.6|12455.3|12453.3|12456.6|12454.6|12455|12453|7
1652662760000|2022-05-16 00:59:20|12455.5|12453.5|12455.2|12453.2|12455.5|12453.5|12455|12453|1
1652662770000|2022-05-16 00:59:30|12455.1|12453.1|12455.6|12453.6|12455.6|12453.6|12454.8|12452.8|4
1652662780000|2022-05-16 00:59:40|12456.1|12454.1|12456.1|12454.1|12456.6|12454.6|12455.6|12453.6|2
1652662790000|2022-05-16 00:59:50|12456.2|12454.2|12456.6|12454.6|12456.6|12454.6|12456|12454|2
1652662800000|2022-05-16 01:00:00|12456.7|12454.7|12457.5|12455.5|12459.5|12457.5|12456.7|12454.7|21
1652662810000|2022-05-16 01:00:10|12457.3|12455.3|12456.7|12454.7|12457.6|12455.6|12456.2|12454.2|14
1652662820000|2022-05-16 01:00:20|12456.8|12454.8|12459.3|12457.3|12460.1|12458.1|12456.6|12454.6|14
1652662830000|2022-05-16 01:00:30|12459.5|12457.5|12459.2|12457.2|12461.3|12459.3|12459.2|12457.2|9
1652662840000|2022-05-16 01:00:40|12459.1|12457.1|12457.8|12455.8|12460|12458|12457.7|12455.7|11
1652662850000|2022-05-16 01:00:50|12457.6|12455.6|12456.2|12454.2|12457.6|12455.6|12454.7|12452.7|9
1652662860000|2022-05-16 01:01:00|12455.6|12453.6|12456.8|12454.8|12456.8|12454.8|12455.5|12453.5|7
1652662870000|2022-05-16 01:01:10|12456.7|12454.7|12457.7|12455.7|12458.5|12456.5|12455.6|12453.6|17
1652662880000|2022-05-16 01:01:20|12457.8|12455.8|12458.3|12456.3|12458.5|12456.5|12457.3|12455.3|7
1652662890000|2022-05-16 01:01:30|12458.5|12456.5|12459.8|12457.8|12459.8|12457.8|12458.5|12456.5|3
1652662900000|2022-05-16 01:01:40|12460.2|12458.2|12459.3|12457.3|12460.7|12458.7|12459|12457|9
1652662910000|2022-05-16 01:01:50|12459.2|12457.2|12459.1|12457.1|12459.5|12457.5|12457.8|12455.8|6
1652662920000|2022-05-16 01:02:00|12459|12457|12461.7|12459.7|12461.8|12459.8|12458.8|12456.8|4
1652662930000|2022-05-16 01:02:10|12461.8|12459.8|12460|12458|12463.5|12461.5|12458.6|12456.6|12
1652662940000|2022-05-16 01:02:20|12459.8|12457.8|12459.3|12457.3|12460.1|12458.1|12459.1|12457.1|4
1652662950000|2022-05-16 01:02:30|12459.2|12457.2|12459.3|12457.3|12459.5|12457.5|12459.1|12457.1|0
1652662960000|2022-05-16 01:02:40|12459.2|12457.2|12457.6|12455.6|12459.2|12457.2|12457.6|12455.6|5
1652662970000|2022-05-16 01:02:50|12457.5|12455.5|12458.6|12456.6|12458.6|12456.6|12456.2|12454.2|6
1652662980000|2022-05-16 01:03:00|12458.8|12456.8|12461.2|12459.2|12462.2|12460.2|12458.8|12456.8|12
1652662990000|2022-05-16 01:03:10|12460.1|12458.1|12462.5|12460.5|12462.7|12460.7|12458.2|12456.2|19
1652663000000|2022-05-16 01:03:20|12464|12462|12463.8|12461.8|12465.5|12463.5|12463|12461|19
1652663010000|2022-05-16 01:03:30|12463.6|12461.6|12460.5|12458.5|12463.6|12461.6|12460.1|12458.1|6
1652663020000|2022-05-16 01:03:40|12460.6|12458.6|12460.6|12458.6|12463|12461|12459|12457|27
1652663030000|2022-05-16 01:03:50|12461|12459|12458.8|12456.8|12461|12459|12458.7|12456.7|4
1652663040000|2022-05-16 01:04:00|12458.7|12456.7|12459.1|12457.1|12459.2|12457.2|12458.2|12456.2|3
1652663050000|2022-05-16 01:04:10|12459|12457|12458.1|12456.1|12459.1|12457.1|12458.1|12456.1|2
1652663060000|2022-05-16 01:04:20|12458.3|12456.3|12458.5|12456.5|12459|12457|12458.3|12456.3|4
1652663070000|2022-05-16 01:04:30|12458.7|12456.7|12458.7|12456.7|12459.8|12457.8|12458.7|12456.7|3
1652663080000|2022-05-16 01:04:40|12458.6|12456.6|12459.8|12457.8|12460.2|12458.2|12458.5|12456.5|5
1652663090000|2022-05-16 01:04:50|12459.7|12457.7|12460.3|12458.3|12463.1|12461.1|12459.7|12457.7|47
1652663100000|2022-05-16 01:05:00|12460.5|12458.5|12464.1|12462.1|12464.1|12462.1|12460.2|12458.2|7
1652663110000|2022-05-16 01:05:10|12463.8|12461.8|12464.2|12462.2|12464.2|12462.2|12462.8|12460.8|3
1652663120000|2022-05-16 01:05:20|12465.2|12463.2|12465.8|12463.8|12467.5|12465.5|12464.8|12462.8|16
1652663130000|2022-05-16 01:05:30|12466.2|12464.2|12463.6|12461.6|12466.2|12464.2|12463.6|12461.6|12
1652663140000|2022-05-16 01:05:40|12463.1|12461.1|12461.1|12459.1|12463.2|12461.2|12460.7|12458.7|16
1652663150000|2022-05-16 01:05:50|12461.6|12459.6|12460.8|12458.8|12461.6|12459.6|12460.6|12458.6|1
1652663160000|2022-05-16 01:06:00|12460.6|12458.6|12461|12459|12461.1|12459.1|12460.6|12458.6|5
1652663170000|2022-05-16 01:06:10|12461.5|12459.5|12459.5|12457.5|12461.8|12459.8|12459.5|12457.5|11
1652663180000|2022-05-16 01:06:20|12459.6|12457.6|12460.1|12458.1|12460.3|12458.3|12459.6|12457.6|1
1652663190000|2022-05-16 01:06:30|12459.6|12457.6|12460|12458|12460.5|12458.5|12459.6|12457.6|3
1652663200000|2022-05-16 01:06:40|12460.1|12458.1|12464.8|12462.8|12466.8|12464.8|12460.1|12458.1|27
1652663210000|2022-05-16 01:06:50|12464.7|12462.7|12459.5|12457.5|12464.7|12462.7|12459.5|12457.5|9
1652663220000|2022-05-16 01:07:00|12461.1|12459.1|12461|12459|12462.3|12460.3|12460.1|12458.1|8
1652663230000|2022-05-16 01:07:10|12460.3|12458.3|12460.3|12458.3|12461.6|12459.6|12460.3|12458.3|5
1652663240000|2022-05-16 01:07:20|12460.2|12458.2|12463.1|12461.1|12464|12462|12460|12458|10
1652663250000|2022-05-16 01:07:30|12463.2|12461.2|12464.1|12462.1|12465|12463|12461.8|12459.8|8
1652663260000|2022-05-16 01:07:40|12463.7|12461.7|12464.5|12462.5|12464.5|12462.5|12461.8|12459.8|27
1652663270000|2022-05-16 01:07:50|12464.7|12462.7|12463|12461|12464.7|12462.7|12462.8|12460.8|7
1652663280000|2022-05-16 01:08:00|12463.1|12461.1|12465.6|12463.6|12466|12464|12463.1|12461.1|10
1652663290000|2022-05-16 01:08:10|12466.2|12464.2|12465.7|12463.7|12466.2|12464.2|12464.8|12462.8|6
1652663300000|2022-05-16 01:08:20|12465.8|12463.8|12465.3|12463.3|12466.5|12464.5|12465.3|12463.3|4
1652663310000|2022-05-16 01:08:30|12465.2|12463.2|12467|12465|12469.1|12467.1|12465.2|12463.2|18
1652663320000|2022-05-16 01:08:40|12466.7|12464.7|12464|12462|12467.5|12465.5|12464|12462|19
1652663330000|2022-05-16 01:08:50|12463.8|12461.8|12462.6|12460.6|12464|12462|12462.6|12460.6|12
1652663340000|2022-05-16 01:09:00|12463.8|12461.8|12464.3|12462.3|12465.5|12463.5|12463.7|12461.7|7
1652663350000|2022-05-16 01:09:10|12464.2|12462.2|12462|12460|12464.8|12462.8|12461.8|12459.8|10
1652663360000|2022-05-16 01:09:20|12461.7|12459.7|12462.2|12460.2|12463|12461|12461.3|12459.3|7
1652663370000|2022-05-16 01:09:30|12462.1|12460.1|12462.3|12460.3|12462.5|12460.5|12461.7|12459.7|10
1652663380000|2022-05-16 01:09:40|12462.2|12460.2|12461.5|12459.5|12462.2|12460.2|12461.2|12459.2|3
1652663390000|2022-05-16 01:09:50|12461.3|12459.3|12461|12459|12461.3|12459.3|12460.2|12458.2|18
1652663400000|2022-05-16 01:10:00|12460.8|12458.8|12461.8|12459.8|12462.1|12460.1|12460.7|12458.7|9
1652663410000|2022-05-16 01:10:10|12462|12460|12463.1|12461.1|12463.7|12461.7|12461.8|12459.8|21
1652663420000|2022-05-16 01:10:20|12463|12461|12463|12461|12463.8|12461.8|12462.5|12460.5|9
1652663430000|2022-05-16 01:10:30|12462.8|12460.8|12463.7|12461.7|12464.5|12462.5|12462.8|12460.8|5
1652663440000|2022-05-16 01:10:40|12463.6|12461.6|12462.3|12460.3|12463.6|12461.6|12462.3|12460.3|5
1652663450000|2022-05-16 01:10:50|12462.6|12460.6|12461.5|12459.5|12463|12461|12461.2|12459.2|6
1652663460000|2022-05-16 01:11:00|12461.6|12459.6|12457.6|12455.6|12461.6|12459.6|12457.6|12455.6|17
1652663470000|2022-05-16 01:11:10|12457.8|12455.8|12456.5|12454.5|12458.1|12456.1|12456.2|12454.2|32
1652663480000|2022-05-16 01:11:20|12456.3|12454.3|12453.6|12451.6|12456.5|12454.5|12453.5|12451.5|12
1652663490000|2022-05-16 01:11:30|12453.5|12451.5|12456.2|12454.2|12456.2|12454.2|12453.3|12451.3|36
1652663500000|2022-05-16 01:11:40|12456.1|12454.1|12455.3|12453.3|12456.1|12454.1|12455|12453|2
1652663510000|2022-05-16 01:11:50|12455.2|12453.2|12456.1|12454.1|12456.3|12454.3|12454.5|12452.5|24
1652663520000|2022-05-16 01:12:00|12455.2|12453.2|12455.3|12453.3|12456.3|12454.3|12455.1|12453.1|3
1652663530000|2022-05-16 01:12:10|12454.7|12452.7|12455.1|12453.1|12455.5|12453.5|12454.7|12452.7|11
1652663540000|2022-05-16 01:12:20|12454.6|12452.6|12454.1|12452.1|12455.2|12453.2|12453.8|12451.8|13
1652663550000|2022-05-16 01:12:30|12454.5|12452.5|12454.3|12452.3|12454.5|12452.5|12454|12452|1
1652663560000|2022-05-16 01:12:40|12454.1|12452.1|12454.2|12452.2|12454.3|12452.3|12453.8|12451.8|7
1652663570000|2022-05-16 01:12:50|12454.3|12452.3|12455.5|12453.5|12455.5|12453.5|12454.2|12452.2|9
1652663580000|2022-05-16 01:13:00|12455.2|12453.2|12457.3|12455.3|12457.8|12455.8|12455|12453|16
1652663590000|2022-05-16 01:13:10|12457.2|12455.2|12455.1|12453.1|12457.2|12455.2|12455.1|12453.1|8
1652663600000|2022-05-16 01:13:20|12455|12453|12454|12452|12455.1|12453.1|12453.6|12451.6|11
1652663610000|2022-05-16 01:13:30|12454.1|12452.1|12454.7|12452.7|12454.7|12452.7|12454|12452|3
1652663620000|2022-05-16 01:13:40|12454.6|12452.6|12453.7|12451.7|12454.7|12452.7|12453.6|12451.6|3
1652663630000|2022-05-16 01:13:50|12453.6|12451.6|12454|12452|12454.5|12452.5|12453.5|12451.5|3
1652663640000|2022-05-16 01:14:00|12454.1|12452.1|12454.6|12452.6|12454.8|12452.8|12454.1|12452.1|4
1652663650000|2022-05-16 01:14:10|12454.7|12452.7|12455.6|12453.6|12456.1|12454.1|12454.7|12452.7|2
1652663660000|2022-05-16 01:14:20|12455.5|12453.5|12455.6|12453.6|12456.1|12454.1|12455.2|12453.2|2
1652663670000|2022-05-16 01:14:30|12455.7|12453.7|12455.8|12453.8|12456.2|12454.2|12455.5|12453.5|1
1652663680000|2022-05-16 01:14:40|12455.7|12453.7|12454.5|12452.5|12455.7|12453.7|12454.5|12452.5|4
1652663690000|2022-05-16 01:14:50|12454.6|12452.6|12454.6|12452.6|12455.2|12453.2|12452.3|12450.3|46
1652663700000|2022-05-16 01:15:00|12454.7|12452.7|12452.1|12450.1|12454.7|12452.7|12452.1|12450.1|15
1652663710000|2022-05-16 01:15:10|12451.8|12449.8|12451.3|12449.3|12453.2|12451.2|12451.2|12449.2|16
1652663720000|2022-05-16 01:15:20|12451.2|12449.2|12449.1|12447.1|12451.5|12449.5|12447.6|12445.6|56
1652663730000|2022-05-16 01:15:30|12449.2|12447.2|12452.7|12450.7|12453.5|12451.5|12449.2|12447.2|42
1652663740000|2022-05-16 01:15:40|12452|12450|12450.5|12448.5|12452.5|12450.5|12450.2|12448.2|7
1652663750000|2022-05-16 01:15:50|12450.3|12448.3|12452.7|12450.7|12452.7|12450.7|12449.6|12447.6|44
1652663760000|2022-05-16 01:16:00|12452.6|12450.6|12448.6|12446.6|12452.6|12450.6|12448.6|12446.6|27
1652663770000|2022-05-16 01:16:10|12448.5|12446.5|12452.1|12450.1|12452.1|12450.1|12448.5|12446.5|19
1652663780000|2022-05-16 01:16:20|12452.2|12450.2|12450.5|12448.5|12452.6|12450.6|12449.5|12447.5|24
1652663790000|2022-05-16 01:16:30|12451|12449|12451.6|12449.6|12452.2|12450.2|12450.8|12448.8|28
1652663800000|2022-05-16 01:16:40|12451.5|12449.5|12451.8|12449.8|12452.5|12450.5|12450.8|12448.8|48
1652663810000|2022-05-16 01:16:50|12451.7|12449.7|12451.3|12449.3|12452.3|12450.3|12450.7|12448.7|42
1652663820000|2022-05-16 01:17:00|12451.5|12449.5|12451.8|12449.8|12451.8|12449.8|12450.5|12448.5|8
1652663830000|2022-05-16 01:17:10|12451.7|12449.7|12451.7|12449.7|12452|12450|12451.6|12449.6|1
1652663840000|2022-05-16 01:17:20|12451.5|12449.5|12452.3|12450.3|12452.6|12450.6|12451.5|12449.5|7
1652663850000|2022-05-16 01:17:30|12452.6|12450.6|12451.6|12449.6|12452.6|12450.6|12451.5|12449.5|1
1652663860000|2022-05-16 01:17:40|12451.7|12449.7|12450|12448|12451.7|12449.7|12449.8|12447.8|13
1652663870000|2022-05-16 01:17:50|12449.8|12447.8|12448.8|12446.8|12450.1|12448.1|12448.8|12446.8|4
1652663880000|2022-05-16 01:18:00|12448.6|12446.6|12449.2|12447.2|12449.2|12447.2|12448.2|12446.2|17
1652663890000|2022-05-16 01:18:10|12449.1|12447.1|12447.2|12445.2|12449.1|12447.1|12447.2|12445.2|19
1652663900000|2022-05-16 01:18:20|12446.8|12444.8|12444.6|12442.6|12447|12445|12443.8|12441.8|39
1652663910000|2022-05-16 01:18:30|12444.7|12442.7|12444.2|12442.2|12446.3|12444.3|12444|12442|11
1652663920000|2022-05-16 01:18:40|12444.3|12442.3|12445.1|12443.1|12447.1|12445.1|12444|12442|33
1652663930000|2022-05-16 01:18:50|12445.2|12443.2|12443.3|12441.3|12445.3|12443.3|12443.3|12441.3|12
1652663940000|2022-05-16 01:19:00|12443.5|12441.5|12442.7|12440.7|12444.3|12442.3|12442.2|12440.2|25
1652663950000|2022-05-16 01:19:10|12442.3|12440.3|12442.5|12440.5|12445.7|12443.7|12441.8|12439.8|70
1652663960000|2022-05-16 01:19:20|12442.3|12440.3|12441.3|12439.3|12442.6|12440.6|12439.2|12437.2|41
1652663970000|2022-05-16 01:19:30|12441.5|12439.5|12441.6|12439.6|12442.5|12440.5|12441|12439|28
1652663980000|2022-05-16 01:19:40|12441.5|12439.5|12441.2|12439.2|12441.8|12439.8|12440.5|12438.5|8
1652663990000|2022-05-16 01:19:50|12441.1|12439.1|12440.2|12438.2|12441.7|12439.7|12439.8|12437.8|21
1652664000000|2022-05-16 01:20:00|12440.3|12438.3|12438|12436|12440.6|12438.6|12436.8|12434.8|46
1652664010000|2022-05-16 01:20:10|12437.5|12435.5|12436.1|12434.1|12437.6|12435.6|12435.3|12433.3|20
1652664020000|2022-05-16 01:20:20|12436.2|12434.2|12432|12430|12436.2|12434.2|12432|12430|58
1652664030000|2022-05-16 01:20:30|12431.1|12429.1|12429|12427|12431.5|12429.5|12429|12427|59
1652664040000|2022-05-16 01:20:40|12429.3|12427.3|12424.8|12422.8|12431.1|12429.1|12424|12422|125
1652664050000|2022-05-16 01:20:50|12425.2|12423.2|12426|12424|12426.7|12424.7|12422.6|12420.6|86
1652664060000|2022-05-16 01:21:00|12425.8|12423.8|12427.5|12425.5|12428.3|12426.3|12422.7|12420.7|82
1652664070000|2022-05-16 01:21:10|12427.6|12425.6|12428.8|12426.8|12429.7|12427.7|12427.3|12425.3|36
1652664080000|2022-05-16 01:21:20|12429.2|12427.2|12427.2|12425.2|12429.3|12427.3|12426.3|12424.3|45
1652664090000|2022-05-16 01:21:30|12427.3|12425.3|12427.5|12425.5|12428.5|12426.5|12426.3|12424.3|25
1652664100000|2022-05-16 01:21:40|12427.7|12425.7|12426.2|12424.2|12429.6|12427.6|12426.1|12424.1|26
1652664110000|2022-05-16 01:21:50|12426.3|12424.3|12427|12425|12428.7|12426.7|12425.8|12423.8|17
1652664120000|2022-05-16 01:22:00|12427.5|12425.5|12426.2|12424.2|12427.5|12425.5|12425.5|12423.5|17
1652664130000|2022-05-16 01:22:10|12426.1|12424.1|12422.7|12420.7|12426.1|12424.1|12421.5|12419.5|63
1652664140000|2022-05-16 01:22:20|12422.5|12420.5|12424.3|12422.3|12425.6|12423.6|12422.5|12420.5|47
1652664150000|2022-05-16 01:22:30|12424.5|12422.5|12424.7|12422.7|12426.8|12424.8|12424.3|12422.3|14
1652664160000|2022-05-16 01:22:40|12424.6|12422.6|12424.1|12422.1|12424.6|12422.6|12423.8|12421.8|6
1652664170000|2022-05-16 01:22:50|12424|12422|12423.6|12421.6|12424.1|12422.1|12423.5|12421.5|17
1652664180000|2022-05-16 01:23:00|12423.7|12421.7|12424.3|12422.3|12425.2|12423.2|12423.5|12421.5|15
1652664190000|2022-05-16 01:23:10|12424.5|12422.5|12417.8|12415.8|12424.6|12422.6|12416.8|12414.8|65
1652664200000|2022-05-16 01:23:20|12418|12416|12421.7|12419.7|12422.2|12420.2|12418|12416|25
1652664210000|2022-05-16 01:23:30|12422.2|12420.2|12422.3|12420.3|12423.2|12421.2|12421.5|12419.5|20
1652664220000|2022-05-16 01:23:40|12422.2|12420.2|12423.7|12421.7|12424.1|12422.1|12422.1|12420.1|16
1652664230000|2022-05-16 01:23:50|12423.8|12421.8|12424.6|12422.6|12425.1|12423.1|12423.6|12421.6|6
1652664240000|2022-05-16 01:24:00|12425|12423|12423.6|12421.6|12426.1|12424.1|12423.6|12421.6|43
1652664250000|2022-05-16 01:24:10|12423.8|12421.8|12424.2|12422.2|12425.1|12423.1|12423.5|12421.5|24
1652664260000|2022-05-16 01:24:20|12424.3|12422.3|12425|12423|12425.1|12423.1|12424.2|12422.2|4
1652664270000|2022-05-16 01:24:30|12424.8|12422.8|12423.2|12421.2|12424.8|12422.8|12422.5|12420.5|33
1652664280000|2022-05-16 01:24:40|12423.7|12421.7|12428.2|12426.2|12428.2|12426.2|12423.7|12421.7|52
1652664290000|2022-05-16 01:24:50|12428.5|12426.5|12426.7|12424.7|12428.8|12426.8|12426.3|12424.3|26
1652664300000|2022-05-16 01:25:00|12427.3|12425.3|12429.8|12427.8|12430.3|12428.3|12427.3|12425.3|35
1652664310000|2022-05-16 01:25:10|12430|12428|12430.1|12428.1|12430.8|12428.8|12429.5|12427.5|19
1652664320000|2022-05-16 01:25:20|12430.5|12428.5|12433.6|12431.6|12433.8|12431.8|12430.3|12428.3|38
1652664330000|2022-05-16 01:25:30|12433.7|12431.7|12432.6|12430.6|12433.8|12431.8|12432.1|12430.1|31
1652664340000|2022-05-16 01:25:40|12433|12431|12433.8|12431.8|12433.8|12431.8|12432.2|12430.2|15
1652664350000|2022-05-16 01:25:50|12434.1|12432.1|12429.7|12427.7|12434.2|12432.2|12429.3|12427.3|19
1652664360000|2022-05-16 01:26:00|12429.5|12427.5|12432.8|12430.8|12432.8|12430.8|12429.1|12427.1|12
1652664370000|2022-05-16 01:26:10|12433.7|12431.7|12434.5|12432.5|12435.6|12433.6|12433.6|12431.6|33
1652664380000|2022-05-16 01:26:20|12434.6|12432.6|12434.7|12432.7|12436.3|12434.3|12434.2|12432.2|12
1652664390000|2022-05-16 01:26:30|12434.6|12432.6|12434.7|12432.7|12435|12433|12434.1|12432.1|12
1652664400000|2022-05-16 01:26:40|12434.5|12432.5|12432.5|12430.5|12434.6|12432.6|12432.3|12430.3|5
1652664410000|2022-05-16 01:26:50|12432.6|12430.6|12432.1|12430.1|12434|12432|12431.7|12429.7|5
1652664420000|2022-05-16 01:27:00|12432|12430|12433.2|12431.2|12433.5|12431.5|12431.8|12429.8|6
1652664430000|2022-05-16 01:27:10|12433.3|12431.3|12432.1|12430.1|12433.5|12431.5|12431.8|12429.8|3
1652664440000|2022-05-16 01:27:20|12432|12430|12428.5|12426.5|12432|12430|12428.5|12426.5|20
1652664450000|2022-05-16 01:27:30|12428.3|12426.3|12425.7|12423.7|12428.3|12426.3|12425.7|12423.7|33
1652664460000|2022-05-16 01:27:40|12425.2|12423.2|12422.1|12420.1|12426.6|12424.6|12421.5|12419.5|42
1652664470000|2022-05-16 01:27:50|12422|12420|12424.3|12422.3|12424.5|12422.5|12420|12418|36
1652664480000|2022-05-16 01:28:00|12424.5|12422.5|12425.7|12423.7|12425.7|12423.7|12423|12421|19
1652664490000|2022-05-16 01:28:10|12425.5|12423.5|12426.1|12424.1|12426.7|12424.7|12423.6|12421.6|4
1652664500000|2022-05-16 01:28:20|12426.2|12424.2|12423.3|12421.3|12426.6|12424.6|12423.3|12421.3|14
1652664510000|2022-05-16 01:28:30|12423.2|12421.2|12422.5|12420.5|12423.6|12421.6|12421.3|12419.3|12
1652664520000|2022-05-16 01:28:40|12422.7|12420.7|12421.8|12419.8|12422.7|12420.7|12421.7|12419.7|5
1652664530000|2022-05-16 01:28:50|12422|12420|12426.7|12424.7|12426.8|12424.8|12422|12420|15
1652664540000|2022-05-16 01:29:00|12426.6|12424.6|12423.7|12421.7|12426.6|12424.6|12423.3|12421.3|10
1652664550000|2022-05-16 01:29:10|12423.8|12421.8|12426.8|12424.8|12427.8|12425.8|12423.8|12421.8|10
1652664560000|2022-05-16 01:29:20|12426.7|12424.7|12426.3|12424.3|12426.8|12424.8|12425.7|12423.7|2
1652664570000|2022-05-16 01:29:30|12426.8|12424.8|12428.8|12426.8|12429.5|12427.5|12426|12424|20
1652664580000|2022-05-16 01:29:40|12428.7|12426.7|12426.7|12424.7|12428.7|12426.7|12426.5|12424.5|3
1652664590000|2022-05-16 01:29:50|12426.8|12424.8|12427.6|12425.6|12427.6|12425.6|12426.6|12424.6|6
1652664600000|2022-05-16 01:30:00|12428|12426|12426.5|12424.5|12428|12426|12423.6|12421.6|36
1652664610000|2022-05-16 01:30:10|12426.2|12424.2|12428.5|12426.5|12428.5|12426.5|12425.5|12423.5|7
1652664620000|2022-05-16 01:30:20|12428.3|12426.3|12429.7|12427.7|12429.7|12427.7|12427.5|12425.5|15
1652664630000|2022-05-16 01:30:30|12429.6|12427.6|12428.6|12426.6|12430|12428|12428.2|12426.2|11
1652664640000|2022-05-16 01:30:40|12428.7|12426.7|12428|12426|12428.7|12426.7|12427.7|12425.7|5
1652664650000|2022-05-16 01:30:50|12427.8|12425.8|12427.6|12425.6|12429.5|12427.5|12427.6|12425.6|19
1652664660000|2022-05-16 01:31:00|12427.7|12425.7|12428.3|12426.3|12428.7|12426.7|12426.8|12424.8|6
1652664670000|2022-05-16 01:31:10|12428.5|12426.5|12429.5|12427.5|12430.5|12428.5|12428.5|12426.5|7
1652664680000|2022-05-16 01:31:20|12430|12428|12431.1|12429.1|12431.1|12429.1|12428.5|12426.5|12
1652664690000|2022-05-16 01:31:30|12431.2|12429.2|12429.1|12427.1|12431.2|12429.2|12428.3|12426.3|8
1652664700000|2022-05-16 01:31:40|12429.3|12427.3|12425.7|12423.7|12429.3|12427.3|12425.6|12423.6|15
1652664710000|2022-05-16 01:31:50|12425.6|12423.6|12425.5|12423.5|12426.2|12424.2|12422.6|12420.6|30
1652664720000|2022-05-16 01:32:00|12425.6|12423.6|12426.2|12424.2|12426.7|12424.7|12424.5|12422.5|3
1652664730000|2022-05-16 01:32:10|12426.1|12424.1|12425.3|12423.3|12426.1|12424.1|12424.5|12422.5|3
1652664740000|2022-05-16 01:32:20|12425.5|12423.5|12426|12424|12427.2|12425.2|12425.5|12423.5|7
1652664750000|2022-05-16 01:32:30|12426.1|12424.1|12425.6|12423.6|12426.2|12424.2|12424.3|12422.3|2
1652664760000|2022-05-16 01:32:40|12425.3|12423.3|12425.1|12423.1|12425.8|12423.8|12424.5|12422.5|5
1652664770000|2022-05-16 01:32:50|12424.6|12422.6|12422.6|12420.6|12424.6|12422.6|12422.6|12420.6|26
1652664780000|2022-05-16 01:33:00|12422.5|12420.5|12423.6|12421.6|12424.6|12422.6|12421.7|12419.7|25
1652664790000|2022-05-16 01:33:10|12423.3|12421.3|12423.3|12421.3|12423.6|12421.6|12421.8|12419.8|2
1652664800000|2022-05-16 01:33:20|12423.5|12421.5|12422.1|12420.1|12424.2|12422.2|12421.8|12419.8|9
1652664810000|2022-05-16 01:33:30|12422.2|12420.2|12422.7|12420.7|12423.7|12421.7|12422.1|12420.1|32
1652664820000|2022-05-16 01:33:40|12422.8|12420.8|12421.6|12419.6|12423|12421|12418.8|12416.8|27
1652664830000|2022-05-16 01:33:50|12422.1|12420.1|12423|12421|12424.7|12422.7|12421.7|12419.7|13
1652664840000|2022-05-16 01:34:00|12422.8|12420.8|12423|12421|12423|12421|12421.1|12419.1|8
1652664850000|2022-05-16 01:34:10|12422.8|12420.8|12425.2|12423.2|12425.2|12423.2|12422.5|12420.5|5
1652664860000|2022-05-16 01:34:20|12425.3|12423.3|12423.8|12421.8|12425.3|12423.3|12422.3|12420.3|15
1652664870000|2022-05-16 01:34:30|12424|12422|12422.5|12420.5|12424.2|12422.2|12421.6|12419.6|5
1652664880000|2022-05-16 01:34:40|12422.6|12420.6|12422.5|12420.5|12424.1|12422.1|12422.1|12420.1|3
1652664890000|2022-05-16 01:34:50|12422.6|12420.6|12424|12422|12424.3|12422.3|12422.6|12420.6|5
1652664900000|2022-05-16 01:35:00|12424.1|12422.1|12424.7|12422.7|12426.1|12424.1|12424|12422|12
1652664910000|2022-05-16 01:35:10|12423.6|12421.6|12423|12421|12424.1|12422.1|12422.3|12420.3|6
1652664920000|2022-05-16 01:35:20|12424|12422|12423.6|12421.6|12425.6|12423.6|12422.7|12420.7|9
1652664930000|2022-05-16 01:35:30|12423.5|12421.5|12422|12420|12424.6|12422.6|12421.6|12419.6|33
1652664940000|2022-05-16 01:35:40|12421.8|12419.8|12419.3|12417.3|12422|12420|12418.2|12416.2|33
1652664950000|2022-05-16 01:35:50|12419.2|12417.2|12417.1|12415.1|12419.3|12417.3|12416.2|12414.2|30
1652664960000|2022-05-16 01:36:00|12416.7|12414.7|12413.5|12411.5|12417.2|12415.2|12412.1|12410.1|58
1652664970000|2022-05-16 01:36:10|12413.6|12411.6|12412.1|12410.1|12414.7|12412.7|12411.5|12409.5|23
1652664980000|2022-05-16 01:36:20|12412.2|12410.2|12409.1|12407.1|12413.1|12411.1|12409.1|12407.1|34
1652664990000|2022-05-16 01:36:30|12406.7|12404.7|12404.2|12402.2|12408.7|12406.7|12404.2|12402.2|89
1652665000000|2022-05-16 01:36:40|12404.3|12402.3|12402.8|12400.8|12405.5|12403.5|12402.7|12400.7|49
1652665010000|2022-05-16 01:36:50|12402.7|12400.7|12401.6|12399.6|12402.8|12400.8|12400.5|12398.5|50
1652665020000|2022-05-16 01:37:00|12402.1|12400.1|12403.5|12401.5|12405.8|12403.8|12401.6|12399.6|39
1652665030000|2022-05-16 01:37:10|12403.3|12401.3|12404.1|12402.1|12404.8|12402.8|12402.3|12400.3|29
1652665040000|2022-05-16 01:37:20|12403.7|12401.7|12405|12403|12405|12403|12402.5|12400.5|21
1652665050000|2022-05-16 01:37:30|12404.8|12402.8|12404.6|12402.6|12406.8|12404.8|12403.6|12401.6|46
1652665060000|2022-05-16 01:37:40|12404.5|12402.5|12406.6|12404.6|12407.1|12405.1|12404.3|12402.3|8
1652665070000|2022-05-16 01:37:50|12406.3|12404.3|12405.1|12403.1|12406.7|12404.7|12405|12403|11
1652665080000|2022-05-16 01:38:00|12404.5|12402.5|12405.8|12403.8|12406.6|12404.6|12403.6|12401.6|17
1652665090000|2022-05-16 01:38:10|12406|12404|12403.1|12401.1|12406|12404|12402.7|12400.7|12
1652665100000|2022-05-16 01:38:20|12403.2|12401.2|12403.7|12401.7|12404.1|12402.1|12402.5|12400.5|11
1652665110000|2022-05-16 01:38:30|12403.6|12401.6|12403.7|12401.7|12404.8|12402.8|12402.5|12400.5|16
1652665120000|2022-05-16 01:38:40|12404|12402|12403.3|12401.3|12404.7|12402.7|12403.1|12401.1|10
1652665130000|2022-05-16 01:38:50|12403.5|12401.5|12396.8|12394.8|12403.7|12401.7|12396|12394|105
1652665140000|2022-05-16 01:39:00|12396.3|12394.3|12397.5|12395.5|12398.8|12396.8|12396|12394|33
1652665150000|2022-05-16 01:39:10|12397.6|12395.6|12397.3|12395.3|12398.3|12396.3|12391.2|12389.2|68
1652665160000|2022-05-16 01:39:20|12398|12396|12399.1|12397.1|12399.7|12397.7|12396.7|12394.7|31
1652665170000|2022-05-16 01:39:30|12399|12397|12402.3|12400.3|12403|12401|12398.6|12396.6|32
1652665180000|2022-05-16 01:39:40|12402.2|12400.2|12399.1|12397.1|12402.6|12400.6|12399.1|12397.1|5
1652665190000|2022-05-16 01:39:50|12398.8|12396.8|12400.5|12398.5|12400.6|12398.6|12398.7|12396.7|10
1652665200000|2022-05-16 01:40:00|12400.3|12398.3|12401.7|12399.7|12402.2|12400.2|12398.6|12396.6|20
1652665210000|2022-05-16 01:40:10|12401.6|12399.6|12402.3|12400.3|12402.7|12400.7|12401.6|12399.6|15
1652665220000|2022-05-16 01:40:20|12402.2|12400.2|12400.7|12398.7|12402.6|12400.6|12398.5|12396.5|20
1652665230000|2022-05-16 01:40:30|12400.6|12398.6|12400.3|12398.3|12400.6|12398.6|12399.3|12397.3|12
1652665240000|2022-05-16 01:40:40|12400.1|12398.1|12401.5|12399.5|12402.1|12400.1|12399.7|12397.7|13
1652665250000|2022-05-16 01:40:50|12401.3|12399.3|12401.5|12399.5|12401.6|12399.6|12400.8|12398.8|7
1652665260000|2022-05-16 01:41:00|12401.6|12399.6|12404.6|12402.6|12404.6|12402.6|12401.5|12399.5|15
1652665270000|2022-05-16 01:41:10|12403.7|12401.7|12403.5|12401.5|12404.7|12402.7|12403.5|12401.5|14
1652665280000|2022-05-16 01:41:20|12403.6|12401.6|12403.7|12401.7|12403.8|12401.8|12403.1|12401.1|29
1652665290000|2022-05-16 01:41:30|12403.5|12401.5|12403.7|12401.7|12403.7|12401.7|12402.3|12400.3|12
1652665300000|2022-05-16 01:41:40|12403.6|12401.6|12406.8|12404.8|12407.2|12405.2|12403.6|12401.6|25
1652665310000|2022-05-16 01:41:50|12406.7|12404.7|12405.5|12403.5|12407.1|12405.1|12404.8|12402.8|16
1652665320000|2022-05-16 01:42:00|12405.6|12403.6|12406.7|12404.7|12406.8|12404.8|12405.3|12403.3|4
1652665330000|2022-05-16 01:42:10|12406.6|12404.6|12406.7|12404.7|12407.1|12405.1|12406.3|12404.3|15
1652665340000|2022-05-16 01:42:20|12406.8|12404.8|12407.7|12405.7|12409.2|12407.2|12405.1|12403.1|23
1652665350000|2022-05-16 01:42:30|12407.5|12405.5|12406.5|12404.5|12407.7|12405.7|12406|12404|12
1652665360000|2022-05-16 01:42:40|12406.3|12404.3|12405.5|12403.5|12407.3|12405.3|12404.6|12402.6|16
1652665370000|2022-05-16 01:42:50|12405.8|12403.8|12406.7|12404.7|12406.7|12404.7|12405.3|12403.3|1
1652665380000|2022-05-16 01:43:00|12406.6|12404.6|12405.2|12403.2|12406.6|12404.6|12404.8|12402.8|6
1652665390000|2022-05-16 01:43:10|12405.1|12403.1|12403.6|12401.6|12405.7|12403.7|12402.1|12400.1|21
1652665400000|2022-05-16 01:43:20|12403.1|12401.1|12402.3|12400.3|12403.3|12401.3|12402.1|12400.1|7
1652665410000|2022-05-16 01:43:30|12402.5|12400.5|12405.5|12403.5|12405.5|12403.5|12402.5|12400.5|7
1652665420000|2022-05-16 01:43:40|12405.7|12403.7|12405.2|12403.2|12405.7|12403.7|12403.2|12401.2|18
1652665430000|2022-05-16 01:43:50|12405.3|12403.3|12405.7|12403.7|12406|12404|12405|12403|1
1652665440000|2022-05-16 01:44:00|12405.8|12403.8|12404.7|12402.7|12406.2|12404.2|12404.7|12402.7|0
1652665450000|2022-05-16 01:44:10|12404.6|12402.6|12401.6|12399.6|12404.6|12402.6|12401.6|12399.6|5
1652665460000|2022-05-16 01:44:20|12401.7|12399.7|12401.2|12399.2|12403.5|12401.5|12400.6|12398.6|13
1652665470000|2022-05-16 01:44:30|12401|12399|12400.8|12398.8|12401.3|12399.3|12400.8|12398.8|2
1652665480000|2022-05-16 01:44:40|12400.5|12398.5|12400.6|12398.6|12402.2|12400.2|12400.1|12398.1|8
1652665490000|2022-05-16 01:44:50|12400.5|12398.5|12398.8|12396.8|12400.5|12398.5|12398.5|12396.5|13
1652665500000|2022-05-16 01:45:00|12398.7|12396.7|12400.2|12398.2|12400.3|12398.3|12398.6|12396.6|13
1652665510000|2022-05-16 01:45:10|12400.3|12398.3|12400.5|12398.5|12402.2|12400.2|12400.3|12398.3|5
1652665520000|2022-05-16 01:45:20|12400.6|12398.6|12401.2|12399.2|12401.8|12399.8|12400.3|12398.3|8
1652665530000|2022-05-16 01:45:30|12401.1|12399.1|12403.6|12401.6|12403.7|12401.7|12401.1|12399.1|11
1652665540000|2022-05-16 01:45:40|12403.5|12401.5|12403.2|12401.2|12404|12402|12403|12401|15
1652665550000|2022-05-16 01:45:50|12403.3|12401.3|12405|12403|12405.3|12403.3|12403|12401|14
1652665560000|2022-05-16 01:46:00|12404.8|12402.8|12406|12404|12406|12404|12403.7|12401.7|15
1652665570000|2022-05-16 01:46:10|12405.8|12403.8|12407.1|12405.1|12407.3|12405.3|12405|12403|18
1652665580000|2022-05-16 01:46:20|12407.2|12405.2|12408|12406|12408.2|12406.2|12405.5|12403.5|31
1652665590000|2022-05-16 01:46:30|12408.1|12406.1|12405.5|12403.5|12408.7|12406.7|12405.1|12403.1|13
1652665600000|2022-05-16 01:46:40|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.3|12402.3|3
1652665610000|2022-05-16 01:46:50|12404.7|12402.7|12402.1|12400.1|12404.7|12402.7|12402|12400|10
1652665620000|2022-05-16 01:47:00|12402|12400|12400.7|12398.7|12402.1|12400.1|12400|12398|19
1652665630000|2022-05-16 01:47:10|12401.7|12399.7|12399.7|12397.7|12401.7|12399.7|12399.3|12397.3|13
1652665640000|2022-05-16 01:47:20|12399.8|12397.8|12401.7|12399.7|12402.3|12400.3|12399.7|12397.7|11
1652665650000|2022-05-16 01:47:30|12401.8|12399.8|12403.5|12401.5|12403.7|12401.7|12401.8|12399.8|6
1652665660000|2022-05-16 01:47:40|12403.6|12401.6|12403.3|12401.3|12406|12404|12403.3|12401.3|6
1652665670000|2022-05-16 01:47:50|12403.2|12401.2|12404.1|12402.1|12404.8|12402.8|12403.2|12401.2|2
1652665680000|2022-05-16 01:48:00|12404|12402|12398.8|12396.8|12404|12402|12398.7|12396.7|11
1652665690000|2022-05-16 01:48:10|12399.5|12397.5|12396.7|12394.7|12399.7|12397.7|12396.6|12394.6|37
1652665700000|2022-05-16 01:48:20|12397|12395|12398.5|12396.5|12398.5|12396.5|12394.6|12392.6|44
1652665710000|2022-05-16 01:48:30|12399|12397|12397.6|12395.6|12399.3|12397.3|12396|12394|14
1652665720000|2022-05-16 01:48:40|12397.5|12395.5|12397|12395|12397.7|12395.7|12396.3|12394.3|4
1652665730000|2022-05-16 01:48:50|12396.7|12394.7|12394.6|12392.6|12396.7|12394.7|12394.6|12392.6|17
1652665740000|2022-05-16 01:49:00|12395|12393|12389.3|12387.3|12395.2|12393.2|12389.2|12387.2|78
1652665750000|2022-05-16 01:49:10|12389.2|12387.2|12389.5|12387.5|12391.8|12389.8|12389.2|12387.2|41
1652665760000|2022-05-16 01:49:20|12389.3|12387.3|12391|12389|12391.3|12389.3|12389|12387|24
1652665770000|2022-05-16 01:49:30|12391.1|12389.1|12392.3|12390.3|12392.6|12390.6|12391|12389|10
1652665780000|2022-05-16 01:49:40|12392.2|12390.2|12393.8|12391.8|12393.8|12391.8|12390.3|12388.3|16
1652665790000|2022-05-16 01:49:50|12393.2|12391.2|12388.7|12386.7|12393.2|12391.2|12386.3|12384.3|117
1652665800000|2022-05-16 01:50:00|12388.6|12386.6|12386.8|12384.8|12389.6|12387.6|12386.7|12384.7|22
1652665810000|2022-05-16 01:50:10|12387|12385|12392.8|12390.8|12393.3|12391.3|12387|12385|21
1652665820000|2022-05-16 01:50:20|12392.2|12390.2|12392.5|12390.5|12392.5|12390.5|12391.3|12389.3|18
1652665830000|2022-05-16 01:50:30|12393.7|12391.7|12394|12392|12395.6|12393.6|12392.8|12390.8|25
1652665840000|2022-05-16 01:50:40|12393.8|12391.8|12394.6|12392.6|12395|12393|12393.5|12391.5|11
1652665850000|2022-05-16 01:50:50|12393.8|12391.8|12393.5|12391.5|12394.5|12392.5|12393.2|12391.2|11
1652665860000|2022-05-16 01:51:00|12393|12391|12394.1|12392.1|12396.3|12394.3|12393|12391|23
1652665870000|2022-05-16 01:51:10|12393.3|12391.3|12392.8|12390.8|12394.8|12392.8|12392.8|12390.8|8
1652665880000|2022-05-16 01:51:20|12392.5|12390.5|12390.3|12388.3|12393|12391|12390.2|12388.2|14
1652665890000|2022-05-16 01:51:30|12390.1|12388.1|12391.6|12389.6|12392.8|12390.8|12389.1|12387.1|25
1652665900000|2022-05-16 01:51:40|12392|12390|12391.7|12389.7|12392.2|12390.2|12390.6|12388.6|6
1652665910000|2022-05-16 01:51:50|12391.5|12389.5|12394.6|12392.6|12394.8|12392.8|12391.5|12389.5|13
1652665920000|2022-05-16 01:52:00|12394.5|12392.5|12396|12394|12396.8|12394.8|12393.8|12391.8|3
1652665930000|2022-05-16 01:52:10|12395.8|12393.8|12395.2|12393.2|12396.5|12394.5|12394.8|12392.8|21
1652665940000|2022-05-16 01:52:20|12395.1|12393.1|12395|12393|12395.3|12393.3|12394.8|12392.8|3
1652665950000|2022-05-16 01:52:30|12395.1|12393.1|12395.2|12393.2|12396|12394|12394.8|12392.8|4
1652665960000|2022-05-16 01:52:40|12395.1|12393.1|12393.8|12391.8|12395.1|12393.1|12393.3|12391.3|10
1652665970000|2022-05-16 01:52:50|12394|12392|12392.7|12390.7|12394.8|12392.8|12392.7|12390.7|13
1652665980000|2022-05-16 01:53:00|12392.3|12390.3|12395.8|12393.8|12396.3|12394.3|12392.3|12390.3|7
1652665990000|2022-05-16 01:53:10|12396|12394|12395.7|12393.7|12396|12394|12394|12392|10
1652666000000|2022-05-16 01:53:20|12395.3|12393.3|12396|12394|12396.1|12394.1|12395.1|12393.1|2
1652666010000|2022-05-16 01:53:30|12396.1|12394.1|12396.7|12394.7|12398.6|12396.6|12396.1|12394.1|37
1652666020000|2022-05-16 01:53:40|12396.8|12394.8|12397.7|12395.7|12398.3|12396.3|12396.5|12394.5|3
1652666030000|2022-05-16 01:53:50|12397.8|12395.8|12398|12396|12398.7|12396.7|12397.7|12395.7|14
1652666040000|2022-05-16 01:54:00|12397.3|12395.3|12399.1|12397.1|12399.3|12397.3|12397.3|12395.3|8
1652666050000|2022-05-16 01:54:10|12398.8|12396.8|12399.8|12397.8|12400.5|12398.5|12398.8|12396.8|24
1652666060000|2022-05-16 01:54:20|12400|12398|12400|12398|12400.2|12398.2|12399.1|12397.1|3
1652666070000|2022-05-16 01:54:30|12400.2|12398.2|12400.2|12398.2|12401.5|12399.5|12400.2|12398.2|6
1652666080000|2022-05-16 01:54:40|12400.3|12398.3|12393.8|12391.8|12400.8|12398.8|12393.8|12391.8|44
1652666090000|2022-05-16 01:54:50|12392.6|12390.6|12396|12394|12396.1|12394.1|12392.5|12390.5|42
1652666100000|2022-05-16 01:55:00|12395.6|12393.6|12394|12392|12397|12395|12394|12392|8
1652666110000|2022-05-16 01:55:10|12393.8|12391.8|12395.2|12393.2|12395.6|12393.6|12390.6|12388.6|106
1652666120000|2022-05-16 01:55:20|12395|12393|12391.8|12389.8|12395.8|12393.8|12391.8|12389.8|16
1652666130000|2022-05-16 01:55:30|12391.5|12389.5|12390.3|12388.3|12392.2|12390.2|12388.5|12386.5|37
1652666140000|2022-05-16 01:55:40|12390.1|12388.1|12384.5|12382.5|12390.1|12388.1|12384.5|12382.5|45
1652666150000|2022-05-16 01:55:50|12385.6|12383.6|12380.6|12378.6|12386|12384|12380.3|12378.3|95
1652666160000|2022-05-16 01:56:00|12380.8|12378.8|12379.3|12377.3|12382.8|12380.8|12378.7|12376.7|34
1652666170000|2022-05-16 01:56:10|12379.2|12377.2|12384|12382|12385.3|12383.3|12379|12377|60
1652666180000|2022-05-16 01:56:20|12382.8|12380.8|12384.7|12382.7|12384.8|12382.8|12381.1|12379.1|31
1652666190000|2022-05-16 01:56:30|12384.8|12382.8|12388|12386|12388.8|12386.8|12383.6|12381.6|30
1652666200000|2022-05-16 01:56:40|12387.3|12385.3|12389.2|12387.2|12390.5|12388.5|12387.3|12385.3|28
1652666210000|2022-05-16 01:56:50|12389.3|12387.3|12384.1|12382.1|12389.7|12387.7|12382.2|12380.2|35
1652666220000|2022-05-16 01:57:00|12384.2|12382.2|12383.1|12381.1|12385.1|12383.1|12382.3|12380.3|26
1652666230000|2022-05-16 01:57:10|12383.2|12381.2|12383.3|12381.3|12383.5|12381.5|12382.7|12380.7|4
1652666240000|2022-05-16 01:57:20|12383.5|12381.5|12385.1|12383.1|12385.2|12383.2|12383.2|12381.2|18
1652666250000|2022-05-16 01:57:30|12385|12383|12389.3|12387.3|12389.5|12387.5|12385|12383|27
1652666260000|2022-05-16 01:57:40|12389.2|12387.2|12387.6|12385.6|12389.2|12387.2|12387|12385|18
1652666270000|2022-05-16 01:57:50|12387.5|12385.5|12387.1|12385.1|12388.7|12386.7|12386.6|12384.6|27
1652666280000|2022-05-16 01:58:00|12387|12385|12389.1|12387.1|12389.2|12387.2|12386.8|12384.8|15
1652666290000|2022-05-16 01:58:10|12389.3|12387.3|12383.5|12381.5|12389.3|12387.3|12383.3|12381.3|25
1652666300000|2022-05-16 01:58:20|12383.6|12381.6|12381|12379|12383.6|12381.6|12380.7|12378.7|21
1652666310000|2022-05-16 01:58:30|12380.8|12378.8|12380.6|12378.6|12381|12379|12379.5|12377.5|7
1652666320000|2022-05-16 01:58:40|12379.5|12377.5|12380.7|12378.7|12381.8|12379.8|12377.6|12375.6|63
1652666330000|2022-05-16 01:58:50|12380.8|12378.8|12379.5|12377.5|12380.8|12378.8|12378.7|12376.7|39
1652666340000|2022-05-16 01:59:00|12379.6|12377.6|12381.3|12379.3|12382|12380|12379.6|12377.6|22
1652666350000|2022-05-16 01:59:10|12381.2|12379.2|12380.8|12378.8|12381.5|12379.5|12379.7|12377.7|18
1652666360000|2022-05-16 01:59:20|12381.1|12379.1|12381.5|12379.5|12382|12380|12379.8|12377.8|21
1652666370000|2022-05-16 01:59:30|12381.3|12379.3|12378.1|12376.1|12381.3|12379.3|12374.1|12372.1|65
1652666380000|2022-05-16 01:59:40|12378.2|12376.2|12378.6|12376.6|12378.6|12376.6|12375.8|12373.8|35
1652666390000|2022-05-16 01:59:50|12378.5|12376.5|12380.5|12378.5|12380.5|12378.5|12377.2|12375.2|21
1652666400000|2022-05-16 02:00:00|12380.3|12378.3|12373.7|12371.7|12380.3|12378.3|12373.1|12371.1|83
1652666410000|2022-05-16 02:00:10|12374|12372|12368.1|12366.1|12374|12372|12368|12366|70
1652666420000|2022-05-16 02:00:20|12368|12366|12365.3|12363.3|12368.2|12366.2|12364.5|12362.5|127
1652666430000|2022-05-16 02:00:30|12364.6|12362.6|12361|12359|12365.6|12363.6|12361|12359|85
1652666440000|2022-05-16 02:00:40|12362|12360|12363.2|12361.2|12367.2|12365.2|12360.8|12358.8|87
1652666450000|2022-05-16 02:00:50|12363.3|12361.3|12366|12364|12366.2|12364.2|12363.3|12361.3|29
1652666460000|2022-05-16 02:01:00|12366.1|12364.1|12367|12365|12367|12365|12364.5|12362.5|21
1652666470000|2022-05-16 02:01:10|12367.2|12365.2|12365.1|12363.1|12368.7|12366.7|12364.7|12362.7|49
1652666480000|2022-05-16 02:01:20|12364.5|12362.5|12346|12344|12364.5|12362.5|12344.5|12342.5|511
1652666490000|2022-05-16 02:01:30|12345.8|12343.8|12343.5|12341.5|12346|12344|12342.6|12340.6|117
1652666500000|2022-05-16 02:01:40|12343.2|12341.2|12345.3|12343.3|12346.6|12344.6|12343.2|12341.2|68
1652666510000|2022-05-16 02:01:50|12344.5|12342.5|12343.5|12341.5|12345.2|12343.2|12343.3|12341.3|51
1652666520000|2022-05-16 02:02:00|12344.1|12342.1|12346.2|12344.2|12346.3|12344.3|12344.1|12342.1|36
1652666530000|2022-05-16 02:02:10|12346.3|12344.3|12344.3|12342.3|12347.2|12345.2|12341.3|12339.3|104
1652666540000|2022-05-16 02:02:20|12344.5|12342.5|12345.8|12343.8|12346.6|12344.6|12344.3|12342.3|54
1652666550000|2022-05-16 02:02:30|12345.3|12343.3|12347.5|12345.5|12347.5|12345.5|12345.3|12343.3|17
1652666560000|2022-05-16 02:02:40|12348.3|12346.3|12350.8|12348.8|12350.8|12348.8|12348.1|12346.1|53
1652666570000|2022-05-16 02:02:50|12350.7|12348.7|12351.8|12349.8|12354|12352|12350.2|12348.2|58
1652666580000|2022-05-16 02:03:00|12352|12350|12356.1|12354.1|12358.7|12356.7|12352|12350|57
1652666590000|2022-05-16 02:03:10|12356.2|12354.2|12352.8|12350.8|12356.2|12354.2|12352.8|12350.8|33
1652666600000|2022-05-16 02:03:20|12353|12351|12354.7|12352.7|12356.1|12354.1|12352.7|12350.7|25
1652666610000|2022-05-16 02:03:30|12354.6|12352.6|12349.5|12347.5|12354.6|12352.6|12349.1|12347.1|39
1652666620000|2022-05-16 02:03:40|12349.2|12347.2|12347.3|12345.3|12351.5|12349.5|12347.2|12345.2|45
1652666630000|2022-05-16 02:03:50|12347.5|12345.5|12347.6|12345.6|12349|12347|12346.2|12344.2|38
1652666640000|2022-05-16 02:04:00|12347.3|12345.3|12349.3|12347.3|12349.6|12347.6|12347.3|12345.3|34
1652666650000|2022-05-16 02:04:10|12349.1|12347.1|12347.8|12345.8|12349.1|12347.1|12347|12345|15
1652666660000|2022-05-16 02:04:20|12347.5|12345.5|12348.3|12346.3|12349.1|12347.1|12345.7|12343.7|52
1652666670000|2022-05-16 02:04:30|12348.5|12346.5|12345.3|12343.3|12350.1|12348.1|12345.3|12343.3|41
1652666680000|2022-05-16 02:04:40|12345.2|12343.2|12342.5|12340.5|12346.7|12344.7|12341.2|12339.2|92
1652666690000|2022-05-16 02:04:50|12342.8|12340.8|12341.2|12339.2|12343.5|12341.5|12340.6|12338.6|45
1652666700000|2022-05-16 02:05:00|12341.3|12339.3|12335.8|12333.8|12341.5|12339.5|12335.6|12333.6|137
1652666710000|2022-05-16 02:05:10|12336.1|12334.1|12342.8|12340.8|12343.5|12341.5|12335.7|12333.7|86
1652666720000|2022-05-16 02:05:20|12343.1|12341.1|12338.2|12336.2|12343.7|12341.7|12338.1|12336.1|60
1652666730000|2022-05-16 02:05:30|12339.7|12337.7|12337.7|12335.7|12339.8|12337.8|12337.2|12335.2|35
1652666740000|2022-05-16 02:05:40|12337.6|12335.6|12337.1|12335.1|12338.1|12336.1|12336.2|12334.2|20
1652666750000|2022-05-16 02:05:50|12337|12335|12336.7|12334.7|12338.2|12336.2|12335.3|12333.3|58
1652666760000|2022-05-16 02:06:00|12336.8|12334.8|12339.3|12337.3|12340|12338|12336.1|12334.1|58
1652666770000|2022-05-16 02:06:10|12339.2|12337.2|12341.8|12339.8|12342.2|12340.2|12339.1|12337.1|43
1652666780000|2022-05-16 02:06:20|12341.6|12339.6|12341.6|12339.6|12341.8|12339.8|12339.8|12337.8|21
1652666790000|2022-05-16 02:06:30|12341.8|12339.8|12344.7|12342.7|12346.7|12344.7|12341.5|12339.5|69
1652666800000|2022-05-16 02:06:40|12345.7|12343.7|12346.3|12344.3|12346.8|12344.8|12344.8|12342.8|36
1652666810000|2022-05-16 02:06:50|12346.5|12344.5|12345.3|12343.3|12347|12345|12344.7|12342.7|29
1652666820000|2022-05-16 02:07:00|12345.2|12343.2|12343.2|12341.2|12345.2|12343.2|12340.5|12338.5|53
1652666830000|2022-05-16 02:07:10|12343.1|12341.1|12344|12342|12344|12342|12341.8|12339.8|10
1652666840000|2022-05-16 02:07:20|12343.8|12341.8|12341.3|12339.3|12344.1|12342.1|12341.3|12339.3|13
1652666850000|2022-05-16 02:07:30|12341.8|12339.8|12341.6|12339.6|12342.3|12340.3|12341.1|12339.1|19
1652666860000|2022-05-16 02:07:40|12341.5|12339.5|12343.2|12341.2|12343.3|12341.3|12340.5|12338.5|36
1652666870000|2022-05-16 02:07:50|12343.3|12341.3|12346|12344|12346.5|12344.5|12343.3|12341.3|17
1652666880000|2022-05-16 02:08:00|12346.2|12344.2|12347.2|12345.2|12347.2|12345.2|12344.1|12342.1|10
1652666890000|2022-05-16 02:08:10|12346.8|12344.8|12344.1|12342.1|12347.1|12345.1|12343.7|12341.7|33
1652666900000|2022-05-16 02:08:20|12344.3|12342.3|12349.2|12347.2|12349.2|12347.2|12342.8|12340.8|41
1652666910000|2022-05-16 02:08:30|12348.7|12346.7|12349.1|12347.1|12351.6|12349.6|12347.2|12345.2|67
1652666920000|2022-05-16 02:08:40|12349.3|12347.3|12349.1|12347.1|12349.3|12347.3|12346.3|12344.3|30
1652666930000|2022-05-16 02:08:50|12349|12347|12340.6|12338.6|12349|12347|12340.6|12338.6|48
1652666940000|2022-05-16 02:09:00|12340.7|12338.7|12340|12338|12343.7|12341.7|12338.2|12336.2|80
1652666950000|2022-05-16 02:09:10|12340.1|12338.1|12320|12318|12340.1|12338.1|12320|12318|337
1652666960000|2022-05-16 02:09:20|12320.3|12318.3|12299.5|12297.5|12320.3|12318.3|12299.5|12297.5|431
1652666970000|2022-05-16 02:09:30|12299.1|12297.1|12304|12302|12304|12302|12299|12297|245
1652666980000|2022-05-16 02:09:40|12303.8|12301.8|12309.3|12307.3|12311.7|12309.7|12303.8|12301.8|118
1652666990000|2022-05-16 02:09:50|12309|12307|12317.8|12315.8|12318.6|12316.6|12309|12307|52
1652667000000|2022-05-16 02:10:00|12317.7|12315.7|12325.6|12323.6|12326|12324|12317.2|12315.2|92
1652667010000|2022-05-16 02:10:10|12325.5|12323.5|12323.6|12321.6|12325.5|12323.5|12320.3|12318.3|80
1652667020000|2022-05-16 02:10:20|12323.5|12321.5|12331.2|12329.2|12331.2|12329.2|12323.1|12321.1|82
1652667030000|2022-05-16 02:10:30|12331|12329|12331.8|12329.8|12334|12332|12330.6|12328.6|73
1652667040000|2022-05-16 02:10:40|12332|12330|12324.3|12322.3|12332|12330|12323|12321|64
1652667050000|2022-05-16 02:10:50|12325.1|12323.1|12321.6|12319.6|12325.5|12323.5|12321.3|12319.3|48
1652667060000|2022-05-16 02:11:00|12321.5|12319.5|12327.7|12325.7|12327.7|12325.7|12321.5|12319.5|61
1652667070000|2022-05-16 02:11:10|12327.6|12325.6|12329.1|12327.1|12329.8|12327.8|12326.6|12324.6|25
1652667080000|2022-05-16 02:11:20|12329|12327|12332|12330|12332.5|12330.5|12328.8|12326.8|40
1652667090000|2022-05-16 02:11:30|12332.1|12330.1|12330.1|12328.1|12335.7|12333.7|12329.1|12327.1|100
1652667100000|2022-05-16 02:11:40|12330.7|12328.7|12330.8|12328.8|12330.8|12328.8|12328.2|12326.2|23
1652667110000|2022-05-16 02:11:50|12330|12328|12330.5|12328.5|12332.2|12330.2|12329.3|12327.3|25
1652667120000|2022-05-16 02:12:00|12331.5|12329.5|12332.1|12330.1|12332.7|12330.7|12329.2|12327.2|37
1652667130000|2022-05-16 02:12:10|12332.2|12330.2|12331.6|12329.6|12333.6|12331.6|12331.6|12329.6|19
1652667140000|2022-05-16 02:12:20|12331.5|12329.5|12329.2|12327.2|12332.1|12330.1|12328.7|12326.7|10
1652667150000|2022-05-16 02:12:30|12329.1|12327.1|12329.6|12327.6|12331|12329|12328.7|12326.7|11
1652667160000|2022-05-16 02:12:40|12329.5|12327.5|12327.1|12325.1|12329.6|12327.6|12327|12325|13
1652667170000|2022-05-16 02:12:50|12326.6|12324.6|12327.1|12325.1|12327.2|12325.2|12324.2|12322.2|34
1652667180000|2022-05-16 02:13:00|12326.7|12324.7|12327.1|12325.1|12328.2|12326.2|12326.2|12324.2|12
1652667190000|2022-05-16 02:13:10|12326.5|12324.5|12327.5|12325.5|12328.1|12326.1|12326.5|12324.5|10
1652667200000|2022-05-16 02:13:20|12327.1|12325.1|12321.5|12319.5|12327.5|12325.5|12320|12318|60
1652667210000|2022-05-16 02:13:30|12321.7|12319.7|12317.6|12315.6|12321.7|12319.7|12316.2|12314.2|36
1652667220000|2022-05-16 02:13:40|12316.8|12314.8|12318.7|12316.7|12320.2|12318.2|12316.7|12314.7|23
1652667230000|2022-05-16 02:13:50|12318.8|12316.8|12315.6|12313.6|12319.5|12317.5|12313.6|12311.6|30
1652667240000|2022-05-16 02:14:00|12315.7|12313.7|12319.2|12317.2|12319.2|12317.2|12313.5|12311.5|41
1652667250000|2022-05-16 02:14:10|12319.5|12317.5|12320.5|12318.5|12323.2|12321.2|12319.5|12317.5|81
1652667260000|2022-05-16 02:14:20|12320.6|12318.6|12320.6|12318.6|12321.3|12319.3|12318.5|12316.5|18
1652667270000|2022-05-16 02:14:30|12320.7|12318.7|12319.6|12317.6|12321.5|12319.5|12317|12315|21
1652667280000|2022-05-16 02:14:40|12320.1|12318.1|12321.6|12319.6|12322.5|12320.5|12319.6|12317.6|16
1652667290000|2022-05-16 02:14:50|12321.5|12319.5|12321.8|12319.8|12323.1|12321.1|12320.7|12318.7|8
1652667300000|2022-05-16 02:15:00|12322.5|12320.5|12322.5|12320.5|12323|12321|12320.1|12318.1|15
1652667310000|2022-05-16 02:15:10|12323.2|12321.2|12323.8|12321.8|12326.7|12324.7|12322.3|12320.3|36
1652667320000|2022-05-16 02:15:20|12324|12322|12316.2|12314.2|12325|12323|12316.2|12314.2|38
1652667330000|2022-05-16 02:15:30|12316.1|12314.1|12319.2|12317.2|12320.6|12318.6|12316|12314|63
1652667340000|2022-05-16 02:15:40|12319.3|12317.3|12328.3|12326.3|12330.8|12328.8|12318.3|12316.3|227
1652667350000|2022-05-16 02:15:50|12328.5|12326.5|12336.3|12334.3|12336.8|12334.8|12328.3|12326.3|71
1652667360000|2022-05-16 02:16:00|12335.8|12333.8|12330.3|12328.3|12336.8|12334.8|12330.2|12328.2|70
1652667370000|2022-05-16 02:16:10|12330.1|12328.1|12327.1|12325.1|12330.3|12328.3|12324.1|12322.1|47
1652667380000|2022-05-16 02:16:20|12327|12325|12328.1|12326.1|12328.1|12326.1|12326.8|12324.8|20
1652667390000|2022-05-16 02:16:30|12328.2|12326.2|12331.5|12329.5|12332|12330|12328.2|12326.2|21
1652667400000|2022-05-16 02:16:40|12331.6|12329.6|12331|12329|12332.1|12330.1|12329.7|12327.7|12
1652667410000|2022-05-16 02:16:50|12330.2|12328.2|12331.6|12329.6|12331.8|12329.8|12330.1|12328.1|11
1652667420000|2022-05-16 02:17:00|12331|12329|12327|12325|12331|12329|12327|12325|11
1652667430000|2022-05-16 02:17:10|12326.6|12324.6|12326.1|12324.1|12326.6|12324.6|12320.6|12318.6|28
1652667440000|2022-05-16 02:17:20|12326.2|12324.2|12327.6|12325.6|12330|12328|12326.2|12324.2|7
1652667450000|2022-05-16 02:17:30|12326.7|12324.7|12321.2|12319.2|12327.7|12325.7|12320.7|12318.7|10
1652667460000|2022-05-16 02:17:40|12321.3|12319.3|12322.2|12320.2|12322.6|12320.6|12321.3|12319.3|9
1652667470000|2022-05-16 02:17:50|12323.5|12321.5|12326.1|12324.1|12326.5|12324.5|12323.5|12321.5|8
1652667480000|2022-05-16 02:18:00|12327|12325|12327|12325|12328.5|12326.5|12326.5|12324.5|20
1652667490000|2022-05-16 02:18:10|12327.1|12325.1|12323.2|12321.2|12327.3|12325.3|12321.7|12319.7|26
1652667500000|2022-05-16 02:18:20|12322.7|12320.7|12319.6|12317.6|12323.8|12321.8|12319.6|12317.6|25
1652667510000|2022-05-16 02:18:30|12319.5|12317.5|12325.3|12323.3|12325.6|12323.6|12319.3|12317.3|40
1652667520000|2022-05-16 02:18:40|12325.5|12323.5|12324.8|12322.8|12326.7|12324.7|12323.8|12321.8|18
1652667530000|2022-05-16 02:18:50|12325|12323|12325.5|12323.5|12326.5|12324.5|12325|12323|20
1652667540000|2022-05-16 02:19:00|12325.3|12323.3|12328.7|12326.7|12329.1|12327.1|12325.1|12323.1|23
1652667550000|2022-05-16 02:19:10|12328.8|12326.8|12326.8|12324.8|12328.8|12326.8|12324.3|12322.3|36
1652667560000|2022-05-16 02:19:20|12326.5|12324.5|12322.5|12320.5|12326.5|12324.5|12321.8|12319.8|19
1652667570000|2022-05-16 02:19:30|12322.3|12320.3|12322.5|12320.5|12323.1|12321.1|12322.1|12320.1|20
1652667580000|2022-05-16 02:19:40|12322.3|12320.3|12324.7|12322.7|12324.8|12322.8|12322.3|12320.3|35
1652667590000|2022-05-16 02:19:50|12324.3|12322.3|12323.1|12321.1|12325|12323|12323.1|12321.1|24
1652667600000|2022-05-16 02:20:00|12323.7|12321.7|12321.8|12319.8|12324.2|12322.2|12321.5|12319.5|28
1652667610000|2022-05-16 02:20:10|12322.1|12320.1|12324.5|12322.5|12324.7|12322.7|12321.7|12319.7|13
1652667620000|2022-05-16 02:20:20|12324.6|12322.6|12320.5|12318.5|12324.6|12322.6|12319.8|12317.8|23
1652667630000|2022-05-16 02:20:30|12320.3|12318.3|12312.1|12310.1|12320.3|12318.3|12311.1|12309.1|73
1652667640000|2022-05-16 02:20:40|12313.1|12311.1|12307.3|12305.3|12313.8|12311.8|12305.3|12303.3|107
1652667650000|2022-05-16 02:20:50|12307.1|12305.1|12302.5|12300.5|12307.3|12305.3|12302.5|12300.5|59
1652667660000|2022-05-16 02:21:00|12302.8|12300.8|12301.5|12299.5|12304.8|12302.8|12300|12298|40
1652667670000|2022-05-16 02:21:10|12300.3|12298.3|12300|12298|12302|12300|12299.6|12297.6|36
1652667680000|2022-05-16 02:21:20|12299.7|12297.7|12299|12297|12301.7|12299.7|12292.2|12290.2|167
1652667690000|2022-05-16 02:21:30|12299.1|12297.1|12300.3|12298.3|12301.2|12299.2|12296|12294|70
1652667700000|2022-05-16 02:21:40|12300.6|12298.6|12306.2|12304.2|12310.5|12308.5|12300.6|12298.6|96
1652667710000|2022-05-16 02:21:50|12306|12304|12304.8|12302.8|12307.5|12305.5|12304.2|12302.2|69
1652667720000|2022-05-16 02:22:00|12305|12303|12296.3|12294.3|12306|12304|12293.1|12291.1|97
1652667730000|2022-05-16 02:22:10|12296.2|12294.2|12293.6|12291.6|12297.1|12295.1|12292.2|12290.2|130
1652667740000|2022-05-16 02:22:20|12293|12291|12294.6|12292.6|12295.5|12293.5|12291.2|12289.2|69
1652667750000|2022-05-16 02:22:30|12294.5|12292.5|12295|12293|12297.5|12295.5|12294.5|12292.5|45
1652667760000|2022-05-16 02:22:40|12295.1|12293.1|12300.7|12298.7|12304.7|12302.7|12294.8|12292.8|72
1652667770000|2022-05-16 02:22:50|12300|12298|12302|12300|12303.2|12301.2|12299.5|12297.5|15
1652667780000|2022-05-16 02:23:00|12302.1|12300.1|12296.8|12294.8|12302.5|12300.5|12296.3|12294.3|34
1652667790000|2022-05-16 02:23:10|12297|12295|12299.2|12297.2|12300.5|12298.5|12297|12295|9
1652667800000|2022-05-16 02:23:20|12299.1|12297.1|12296.5|12294.5|12301.1|12299.1|12296.3|12294.3|23
1652667810000|2022-05-16 02:23:30|12296.6|12294.6|12297|12295|12297.5|12295.5|12294.8|12292.8|20
1652667820000|2022-05-16 02:23:40|12297.1|12295.1|12299.1|12297.1|12299.8|12297.8|12297.1|12295.1|8
1652667830000|2022-05-16 02:23:50|12299.3|12297.3|12298.5|12296.5|12300.2|12298.2|12298.1|12296.1|14
1652667840000|2022-05-16 02:24:00|12299.2|12297.2|12303.6|12301.6|12304.5|12302.5|12298.6|12296.6|36
1652667850000|2022-05-16 02:24:10|12303.7|12301.7|12303.2|12301.2|12304.5|12302.5|12302.2|12300.2|26
1652667860000|2022-05-16 02:24:20|12303.3|12301.3|12299.3|12297.3|12303.5|12301.5|12299.3|12297.3|32
1652667870000|2022-05-16 02:24:30|12299.1|12297.1|12300.8|12298.8|12301.3|12299.3|12296.6|12294.6|16
1652667880000|2022-05-16 02:24:40|12301|12299|12307.3|12305.3|12308.1|12306.1|12300.8|12298.8|36
1652667890000|2022-05-16 02:24:50|12307.5|12305.5|12306.7|12304.7|12307.5|12305.5|12303.8|12301.8|36
1652667900000|2022-05-16 02:25:00|12306.6|12304.6|12308.3|12306.3|12308.3|12306.3|12305.3|12303.3|21
1652667910000|2022-05-16 02:25:10|12307.6|12305.6|12306.8|12304.8|12309.2|12307.2|12306.2|12304.2|30
1652667920000|2022-05-16 02:25:20|12306.7|12304.7|12300.8|12298.8|12307.5|12305.5|12298.5|12296.5|62
1652667930000|2022-05-16 02:25:30|12304|12302|12298.2|12296.2|12304|12302|12298.1|12296.1|52
1652667940000|2022-05-16 02:25:40|12298.3|12296.3|12302.8|12300.8|12302.8|12300.8|12298.3|12296.3|19
1652667950000|2022-05-16 02:25:50|12301.8|12299.8|12302.8|12300.8|12303|12301|12301.8|12299.8|5
1652667960000|2022-05-16 02:26:00|12302.7|12300.7|12304.7|12302.7|12305.1|12303.1|12300.5|12298.5|10
1652667970000|2022-05-16 02:26:10|12305.5|12303.5|12310.8|12308.8|12310.8|12308.8|12305.1|12303.1|36
1652667980000|2022-05-16 02:26:20|12310.6|12308.6|12310.8|12308.8|12313.8|12311.8|12309.5|12307.5|34
1652667990000|2022-05-16 02:26:30|12311|12309|12310.3|12308.3|12313.2|12311.2|12310.3|12308.3|21
1652668000000|2022-05-16 02:26:40|12310.5|12308.5|12308.8|12306.8|12312|12310|12307.8|12305.8|33
1652668010000|2022-05-16 02:26:50|12308.6|12306.6|12309.6|12307.6|12310.1|12308.1|12308.6|12306.6|10
1652668020000|2022-05-16 02:27:00|12309.7|12307.7|12309.1|12307.1|12310.5|12308.5|12308.6|12306.6|11
1652668030000|2022-05-16 02:27:10|12308.8|12306.8|12313|12311|12313.7|12311.7|12308.8|12306.8|18
1652668040000|2022-05-16 02:27:20|12313.7|12311.7|12314.7|12312.7|12314.8|12312.8|12312.3|12310.3|33
1652668050000|2022-05-16 02:27:30|12314.8|12312.8|12314.1|12312.1|12316|12314|12313.3|12311.3|20
1652668060000|2022-05-16 02:27:40|12314.2|12312.2|12313.8|12311.8|12315.1|12313.1|12311.7|12309.7|43
1652668070000|2022-05-16 02:27:50|12312.7|12310.7|12313.7|12311.7|12314.3|12312.3|12312.7|12310.7|10
1652668080000|2022-05-16 02:28:00|12313.8|12311.8|12313.7|12311.7|12314.2|12312.2|12311.8|12309.8|10
1652668090000|2022-05-16 02:28:10|12314.3|12312.3|12313.3|12311.3|12314.3|12312.3|12312|12310|35
1652668100000|2022-05-16 02:28:20|12313.2|12311.2|12314.2|12312.2|12314.2|12312.2|12311.8|12309.8|11
1652668110000|2022-05-16 02:28:30|12314.5|12312.5|12314.1|12312.1|12319|12317|12314|12312|46
1652668120000|2022-05-16 02:28:40|12314.2|12312.2|12314.7|12312.7|12315.6|12313.6|12314.1|12312.1|10
1652668130000|2022-05-16 02:28:50|12314.5|12312.5|12313.5|12311.5|12314.5|12312.5|12313|12311|10
1652668140000|2022-05-16 02:29:00|12313.6|12311.6|12307.3|12305.3|12314.6|12312.6|12307.3|12305.3|43
1652668150000|2022-05-16 02:29:10|12307.2|12305.2|12308.6|12306.6|12310.3|12308.3|12306.5|12304.5|38
1652668160000|2022-05-16 02:29:20|12308.5|12306.5|12309|12307|12309.1|12307.1|12306.2|12304.2|16
1652668170000|2022-05-16 02:29:30|12308.6|12306.6|12308.6|12306.6|12309.3|12307.3|12306|12304|10
1652668180000|2022-05-16 02:29:40|12308.5|12306.5|12308|12306|12308.7|12306.7|12307.8|12305.8|5
1652668190000|2022-05-16 02:29:50|12307.8|12305.8|12307.8|12305.8|12308.7|12306.7|12306.7|12304.7|10
1652668200000|2022-05-16 02:30:00|12307.7|12305.7|12308.6|12306.6|12308.7|12306.7|12307.2|12305.2|19
1652668210000|2022-05-16 02:30:10|12309.5|12307.5|12306.7|12304.7|12310.2|12308.2|12306.7|12304.7|19
1652668220000|2022-05-16 02:30:20|12306.8|12304.8|12302|12300|12307.1|12305.1|12301.5|12299.5|40
1652668230000|2022-05-16 02:30:30|12302.1|12300.1|12303|12301|12304.2|12302.2|12302.1|12300.1|13
1652668240000|2022-05-16 02:30:40|12303.3|12301.3|12301.6|12299.6|12304.1|12302.1|12301.6|12299.6|20
1652668250000|2022-05-16 02:30:50|12301.7|12299.7|12303.1|12301.1|12304.3|12302.3|12301.7|12299.7|13
1652668260000|2022-05-16 02:31:00|12303|12301|12301.3|12299.3|12303.5|12301.5|12301.3|12299.3|5
1652668270000|2022-05-16 02:31:10|12301.5|12299.5|12300.1|12298.1|12301.5|12299.5|12299.2|12297.2|14
1652668280000|2022-05-16 02:31:20|12300|12298|12299.5|12297.5|12300.7|12298.7|12299.3|12297.3|14
1652668290000|2022-05-16 02:31:30|12299.7|12297.7|12300.5|12298.5|12302.6|12300.6|12298.7|12296.7|29
1652668300000|2022-05-16 02:31:40|12299.7|12297.7|12302.8|12300.8|12303.1|12301.1|12296.2|12294.2|51
1652668310000|2022-05-16 02:31:50|12303.7|12301.7|12310.7|12308.7|12310.7|12308.7|12303|12301|61
1652668320000|2022-05-16 02:32:00|12310.6|12308.6|12311.5|12309.5|12311.5|12309.5|12310.1|12308.1|38
1652668330000|2022-05-16 02:32:10|12311.8|12309.8|12316.2|12314.2|12316.5|12314.5|12311.5|12309.5|74
1652668340000|2022-05-16 02:32:20|12316.3|12314.3|12319.3|12317.3|12319.6|12317.6|12314.3|12312.3|72
1652668350000|2022-05-16 02:32:30|12319.5|12317.5|12318|12316|12321.8|12319.8|12318|12316|52
1652668360000|2022-05-16 02:32:40|12317.8|12315.8|12315.2|12313.2|12317.8|12315.8|12314.3|12312.3|35
1652668370000|2022-05-16 02:32:50|12315.3|12313.3|12318.2|12316.2|12319.6|12317.6|12315.3|12313.3|20
1652668380000|2022-05-16 02:33:00|12318.1|12316.1|12315.3|12313.3|12319.5|12317.5|12315|12313|34
1652668390000|2022-05-16 02:33:10|12315.7|12313.7|12314.3|12312.3|12316.5|12314.5|12312.6|12310.6|10
1652668400000|2022-05-16 02:33:20|12314.1|12312.1|12314.5|12312.5|12314.6|12312.6|12312.5|12310.5|2
1652668410000|2022-05-16 02:33:30|12314.3|12312.3|12312.1|12310.1|12314.7|12312.7|12311.7|12309.7|17
1652668420000|2022-05-16 02:33:40|12312.2|12310.2|12312.6|12310.6|12313.3|12311.3|12312.1|12310.1|9
1652668430000|2022-05-16 02:33:50|12312.8|12310.8|12313.3|12311.3|12314.2|12312.2|12312.6|12310.6|18
1652668440000|2022-05-16 02:34:00|12313.5|12311.5|12313.8|12311.8|12315.3|12313.3|12313.2|12311.2|13
1652668450000|2022-05-16 02:34:10|12314|12312|12316.7|12314.7|12316.7|12314.7|12313.8|12311.8|7
1652668460000|2022-05-16 02:34:20|12316.6|12314.6|12318.1|12316.1|12318.7|12316.7|12316.5|12314.5|17
1652668470000|2022-05-16 02:34:30|12318.2|12316.2|12318.2|12316.2|12318.3|12316.3|12317.2|12315.2|13
1652668480000|2022-05-16 02:34:40|12317.8|12315.8|12316.3|12314.3|12318.2|12316.2|12316.1|12314.1|13
1652668490000|2022-05-16 02:34:50|12316.5|12314.5|12316.7|12314.7|12317.7|12315.7|12316.2|12314.2|5
1652668500000|2022-05-16 02:35:00|12316.6|12314.6|12317|12315|12317.8|12315.8|12316.2|12314.2|3
1652668510000|2022-05-16 02:35:10|12316.8|12314.8|12314.8|12312.8|12316.8|12314.8|12314.1|12312.1|11
1652668520000|2022-05-16 02:35:20|12315.1|12313.1|12315.2|12313.2|12316.1|12314.1|12315|12313|4
1652668530000|2022-05-16 02:35:30|12316.1|12314.1|12313.8|12311.8|12316.1|12314.1|12313.7|12311.7|8
1652668540000|2022-05-16 02:35:40|12313.7|12311.7|12312.7|12310.7|12313.8|12311.8|12312|12310|14
1652668550000|2022-05-16 02:35:50|12312.8|12310.8|12312.6|12310.6|12313.2|12311.2|12312.2|12310.2|6
1652668560000|2022-05-16 02:36:00|12313.3|12311.3|12315|12313|12315.1|12313.1|12313.2|12311.2|6
1652668570000|2022-05-16 02:36:10|12315.1|12313.1|12315.7|12313.7|12316|12314|12314.1|12312.1|7
1652668580000|2022-05-16 02:36:20|12316|12314|12317.1|12315.1|12317.1|12315.1|12315.5|12313.5|8
1652668590000|2022-05-16 02:36:30|12317.2|12315.2|12318.8|12316.8|12319.7|12317.7|12317.2|12315.2|28
1652668600000|2022-05-16 02:36:40|12318.6|12316.6|12319.3|12317.3|12321.2|12319.2|12317.5|12315.5|39
1652668610000|2022-05-16 02:36:50|12319.2|12317.2|12318.3|12316.3|12319.3|12317.3|12316.7|12314.7|21
1652668620000|2022-05-16 02:37:00|12318.5|12316.5|12317.2|12315.2|12318.7|12316.7|12316.6|12314.6|6
1652668630000|2022-05-16 02:37:10|12317|12315|12316.8|12314.8|12318|12316|12316.2|12314.2|13
1652668640000|2022-05-16 02:37:20|12317.1|12315.1|12318.1|12316.1|12318.6|12316.6|12317.1|12315.1|6
1652668650000|2022-05-16 02:37:30|12318.2|12316.2|12317.2|12315.2|12319|12317|12317|12315|18
1652668660000|2022-05-16 02:37:40|12318.5|12316.5|12319.3|12317.3|12320.1|12318.1|12318.5|12316.5|19
1652668670000|2022-05-16 02:37:50|12319.5|12317.5|12320.8|12318.8|12322.5|12320.5|12319.5|12317.5|32
1652668680000|2022-05-16 02:38:00|12321|12319|12326.3|12324.3|12326.3|12324.3|12320.3|12318.3|56
1652668690000|2022-05-16 02:38:10|12326.2|12324.2|12325.6|12323.6|12327.5|12325.5|12324.5|12322.5|66
1652668700000|2022-05-16 02:38:20|12325.7|12323.7|12326|12324|12328.1|12326.1|12325.2|12323.2|40
1652668710000|2022-05-16 02:38:30|12326.2|12324.2|12323.2|12321.2|12326.3|12324.3|12323|12321|16
1652668720000|2022-05-16 02:38:40|12323.3|12321.3|12322.5|12320.5|12324.2|12322.2|12322|12320|28
1652668730000|2022-05-16 02:38:50|12322.6|12320.6|12321.3|12319.3|12323.5|12321.5|12321.2|12319.2|29
1652668740000|2022-05-16 02:39:00|12321.2|12319.2|12323.8|12321.8|12324.3|12322.3|12320.7|12318.7|21
1652668750000|2022-05-16 02:39:10|12324.1|12322.1|12323|12321|12324.6|12322.6|12322.7|12320.7|5
1652668760000|2022-05-16 02:39:20|12323.2|12321.2|12321.7|12319.7|12324|12322|12321.2|12319.2|5
1652668770000|2022-05-16 02:39:30|12322|12320|12322.3|12320.3|12323.1|12321.1|12322|12320|6
1652668780000|2022-05-16 02:39:40|12322.1|12320.1|12322.3|12320.3|12322.5|12320.5|12321.7|12319.7|6
1652668790000|2022-05-16 02:39:50|12322.2|12320.2|12320.8|12318.8|12322.7|12320.7|12320.8|12318.8|3
1652668800000|2022-05-16 02:40:00|12320.5|12318.5|12315.3|12313.3|12320.5|12318.5|12314.8|12312.8|75
1652668810000|2022-05-16 02:40:10|12314.5|12312.5|12315|12313|12316.1|12314.1|12313.2|12311.2|31
1652668820000|2022-05-16 02:40:20|12315.8|12313.8|12314.1|12312.1|12316.1|12314.1|12313.2|12311.2|31
1652668830000|2022-05-16 02:40:30|12313.8|12311.8|12314.3|12312.3|12315.3|12313.3|12313.8|12311.8|11
1652668840000|2022-05-16 02:40:40|12315|12313|12313.2|12311.2|12315.2|12313.2|12313|12311|25
1652668850000|2022-05-16 02:40:50|12313.1|12311.1|12313.5|12311.5|12314.8|12312.8|12312.7|12310.7|24
1652668860000|2022-05-16 02:41:00|12313.6|12311.6|12311.8|12309.8|12313.6|12311.6|12310.8|12308.8|23
1652668870000|2022-05-16 02:41:10|12312.6|12310.6|12313|12311|12313.2|12311.2|12311.6|12309.6|10
1652668880000|2022-05-16 02:41:20|12313.1|12311.1|12318.3|12316.3|12318.3|12316.3|12312.8|12310.8|21
1652668890000|2022-05-16 02:41:30|12318|12316|12317.7|12315.7|12318.5|12316.5|12316.5|12314.5|17
1652668900000|2022-05-16 02:41:40|12317.1|12315.1|12320.7|12318.7|12322.2|12320.2|12317|12315|41
1652668910000|2022-05-16 02:41:50|12320.8|12318.8|12320.2|12318.2|12321.3|12319.3|12319.2|12317.2|7
1652668920000|2022-05-16 02:42:00|12320.1|12318.1|12318.3|12316.3|12320.1|12318.1|12318|12316|9
1652668930000|2022-05-16 02:42:10|12318.2|12316.2|12316.2|12314.2|12318.2|12316.2|12315.5|12313.5|8
1652668940000|2022-05-16 02:42:20|12316.3|12314.3|12318.3|12316.3|12318.3|12316.3|12316.2|12314.2|4
1652668950000|2022-05-16 02:42:30|12318.5|12316.5|12317.8|12315.8|12318.5|12316.5|12317.1|12315.1|4
1652668960000|2022-05-16 02:42:40|12317.7|12315.7|12318|12316|12318.1|12316.1|12317|12315|7
1652668970000|2022-05-16 02:42:50|12317.8|12315.8|12318.7|12316.7|12318.7|12316.7|12317.3|12315.3|8
1652668980000|2022-05-16 02:43:00|12318.6|12316.6|12320.6|12318.6|12321.2|12319.2|12318|12316|17
1652668990000|2022-05-16 02:43:10|12320.7|12318.7|12319.3|12317.3|12321.1|12319.1|12319.2|12317.2|5
1652669000000|2022-05-16 02:43:20|12319.5|12317.5|12320.3|12318.3|12320.7|12318.7|12319.3|12317.3|18
1652669010000|2022-05-16 02:43:30|12320.5|12318.5|12321.6|12319.6|12321.7|12319.7|12319.7|12317.7|14
1652669020000|2022-05-16 02:43:40|12321.7|12319.7|12322.2|12320.2|12323.1|12321.1|12321.2|12319.2|14
1652669030000|2022-05-16 02:43:50|12322.1|12320.1|12324.6|12322.6|12325.3|12323.3|12321.3|12319.3|14
1652669040000|2022-05-16 02:44:00|12324.3|12322.3|12325.2|12323.2|12325.2|12323.2|12323.6|12321.6|17
1652669050000|2022-05-16 02:44:10|12325|12323|12326|12324|12326.6|12324.6|12325|12323|28
1652669060000|2022-05-16 02:44:20|12325.8|12323.8|12323.5|12321.5|12326.2|12324.2|12323.5|12321.5|21
1652669070000|2022-05-16 02:44:30|12323.6|12321.6|12322.2|12320.2|12323.6|12321.6|12321.2|12319.2|8
1652669080000|2022-05-16 02:44:40|12322.3|12320.3|12323.8|12321.8|12324.5|12322.5|12322.1|12320.1|9
1652669090000|2022-05-16 02:44:50|12324|12322|12324.2|12322.2|12324.5|12322.5|12323.2|12321.2|4
1652669100000|2022-05-16 02:45:00|12324.1|12322.1|12321.5|12319.5|12324.2|12322.2|12321.2|12319.2|19
1652669110000|2022-05-16 02:45:10|12321.3|12319.3|12321.6|12319.6|12323.1|12321.1|12321.3|12319.3|4
1652669120000|2022-05-16 02:45:20|12321.7|12319.7|12322.8|12320.8|12323.8|12321.8|12321.5|12319.5|6
1652669130000|2022-05-16 02:45:30|12322.7|12320.7|12323.8|12321.8|12324.1|12322.1|12321.8|12319.8|6
1652669140000|2022-05-16 02:45:40|12324|12322|12324.2|12322.2|12324.5|12322.5|12323.2|12321.2|6
1652669150000|2022-05-16 02:45:50|12324.1|12322.1|12324.7|12322.7|12325|12323|12324|12322|2
1652669160000|2022-05-16 02:46:00|12324.8|12322.8|12325.6|12323.6|12326.5|12324.5|12324.8|12322.8|12
1652669170000|2022-05-16 02:46:10|12325.1|12323.1|12325.5|12323.5|12326.7|12324.7|12324.8|12322.8|16
1652669180000|2022-05-16 02:46:20|12325.6|12323.6|12322.8|12320.8|12325.6|12323.6|12322.8|12320.8|17
1652669190000|2022-05-16 02:46:30|12322.7|12320.7|12324.6|12322.6|12324.7|12322.7|12322.3|12320.3|7
1652669200000|2022-05-16 02:46:40|12322.7|12320.7|12321.1|12319.1|12323.2|12321.2|12320.3|12318.3|23
1652669210000|2022-05-16 02:46:50|12321.2|12319.2|12321.8|12319.8|12321.8|12319.8|12321.1|12319.1|5
1652669220000|2022-05-16 02:47:00|12322|12320|12320.2|12318.2|12322|12320|12320.2|12318.2|5
1652669230000|2022-05-16 02:47:10|12320.1|12318.1|12318.5|12316.5|12320.1|12318.1|12317.3|12315.3|26
1652669240000|2022-05-16 02:47:20|12318|12316|12316|12314|12318|12316|12315.3|12313.3|25
1652669250000|2022-05-16 02:47:30|12316.3|12314.3|12318.3|12316.3|12319.2|12317.2|12316.1|12314.1|19
1652669260000|2022-05-16 02:47:40|12313.1|12311.1|12315.3|12313.3|12316.2|12314.2|12313.1|12311.1|100
1652669270000|2022-05-16 02:47:50|12315.2|12313.2|12315.1|12313.1|12316.5|12314.5|12315|12313|8
1652669280000|2022-05-16 02:48:00|12315.2|12313.2|12314.5|12312.5|12315.6|12313.6|12314.5|12312.5|28
1652669290000|2022-05-16 02:48:10|12315.2|12313.2|12315.2|12313.2|12316.6|12314.6|12314.8|12312.8|22
1652669300000|2022-05-16 02:48:20|12315.1|12313.1|12315.6|12313.6|12316.7|12314.7|12315.1|12313.1|17
1652669310000|2022-05-16 02:48:30|12315.3|12313.3|12317.6|12315.6|12318.2|12316.2|12315.3|12313.3|5
1652669320000|2022-05-16 02:48:40|12318.2|12316.2|12321.3|12319.3|12321.3|12319.3|12318.2|12316.2|14
1652669330000|2022-05-16 02:48:50|12321.2|12319.2|12319.7|12317.7|12321.5|12319.5|12319.7|12317.7|12
1652669340000|2022-05-16 02:49:00|12319.6|12317.6|12315|12313|12319.6|12317.6|12314.5|12312.5|21
1652669350000|2022-05-16 02:49:10|12315.2|12313.2|12314.8|12312.8|12316.1|12314.1|12314.3|12312.3|11
1652669360000|2022-05-16 02:49:20|12315.1|12313.1|12316|12314|12316|12314|12314.8|12312.8|4
1652669370000|2022-05-16 02:49:30|12315.8|12313.8|12312.3|12310.3|12316.1|12314.1|12312.2|12310.2|15
1652669380000|2022-05-16 02:49:40|12312.1|12310.1|12311.2|12309.2|12312.6|12310.6|12310.6|12308.6|13
1652669390000|2022-05-16 02:49:50|12311.8|12309.8|12312.3|12310.3|12312.3|12310.3|12310.5|12308.5|17
1652669400000|2022-05-16 02:50:00|12312.6|12310.6|12313.8|12311.8|12316.7|12314.7|12312.5|12310.5|32
1652669410000|2022-05-16 02:50:10|12313.7|12311.7|12311.7|12309.7|12313.7|12311.7|12311.7|12309.7|12
1652669420000|2022-05-16 02:50:20|12311.8|12309.8|12311.3|12309.3|12311.8|12309.8|12311|12309|3
1652669430000|2022-05-16 02:50:30|12311.6|12309.6|12313.8|12311.8|12314|12312|12311.2|12309.2|22
1652669440000|2022-05-16 02:50:40|12313.7|12311.7|12315.1|12313.1|12315.2|12313.2|12313.1|12311.1|8
1652669450000|2022-05-16 02:50:50|12315.2|12313.2|12315.5|12313.5|12315.7|12313.7|12315|12313|5
1652669460000|2022-05-16 02:51:00|12315.6|12313.6|12315.1|12313.1|12315.6|12313.6|12314.6|12312.6|11
1652669470000|2022-05-16 02:51:10|12315.2|12313.2|12314.7|12312.7|12315.3|12313.3|12314.7|12312.7|4
1652669480000|2022-05-16 02:51:20|12314.5|12312.5|12313.6|12311.6|12314.5|12312.5|12313.1|12311.1|7
1652669490000|2022-05-16 02:51:30|12313.5|12311.5|12311.7|12309.7|12313.5|12311.5|12310.3|12308.3|20
1652669500000|2022-05-16 02:51:40|12311.8|12309.8|12311|12309|12311.8|12309.8|12310.5|12308.5|9
1652669510000|2022-05-16 02:51:50|12310.5|12308.5|12308.1|12306.1|12310.5|12308.5|12307.3|12305.3|51
1652669520000|2022-05-16 02:52:00|12307.8|12305.8|12311.7|12309.7|12313.3|12311.3|12307.8|12305.8|24
1652669530000|2022-05-16 02:52:10|12311.8|12309.8|12314|12312|12314.5|12312.5|12311.8|12309.8|3
1652669540000|2022-05-16 02:52:20|12313.8|12311.8|12314.6|12312.6|12314.6|12312.6|12313.6|12311.6|8
1652669550000|2022-05-16 02:52:30|12314.8|12312.8|12315.3|12313.3|12315.3|12313.3|12314.7|12312.7|2
1652669560000|2022-05-16 02:52:40|12315.2|12313.2|12315.2|12313.2|12315.8|12313.8|12315|12313|14
1652669570000|2022-05-16 02:52:50|12315.5|12313.5|12316.1|12314.1|12317.5|12315.5|12315.5|12313.5|11
1652669580000|2022-05-16 02:53:00|12316.2|12314.2|12314|12312|12316.2|12314.2|12313.8|12311.8|7
1652669590000|2022-05-16 02:53:10|12314.1|12312.1|12306.6|12304.6|12314.6|12312.6|12304.2|12302.2|242
1652669600000|2022-05-16 02:53:20|12306.7|12304.7|12305.7|12303.7|12306.7|12304.7|12304.7|12302.7|32
1652669610000|2022-05-16 02:53:30|12305.8|12303.8|12300.2|12298.2|12308.5|12306.5|12300.1|12298.1|192
1652669620000|2022-05-16 02:53:40|12301.3|12299.3|12300|12298|12302.7|12300.7|12298.7|12296.7|61
1652669630000|2022-05-16 02:53:50|12299.7|12297.7|12300.8|12298.8|12300.8|12298.8|12299.5|12297.5|32
1652669640000|2022-05-16 02:54:00|12301.2|12299.2|12305.3|12303.3|12305.3|12303.3|12300.5|12298.5|43
1652669650000|2022-05-16 02:54:10|12305.5|12303.5|12303.5|12301.5|12306.3|12304.3|12302.1|12300.1|34
1652669660000|2022-05-16 02:54:20|12303.6|12301.6|12303.2|12301.2|12303.7|12301.7|12301.8|12299.8|21
1652669670000|2022-05-16 02:54:30|12303.1|12301.1|12303.2|12301.2|12304.1|12302.1|12303.1|12301.1|6
1652669680000|2022-05-16 02:54:40|12303.5|12301.5|12306|12304|12306|12304|12301.3|12299.3|84
1652669690000|2022-05-16 02:54:50|12306.1|12304.1|12311.2|12309.2|12311.2|12309.2|12306|12304|36
1652669700000|2022-05-16 02:55:00|12311.1|12309.1|12312.5|12310.5|12312.5|12310.5|12310.3|12308.3|27
1652669710000|2022-05-16 02:55:10|12311.8|12309.8|12306.8|12304.8|12312.5|12310.5|12306.8|12304.8|28
1652669720000|2022-05-16 02:55:20|12306.2|12304.2|12305.6|12303.6|12306.6|12304.6|12304.2|12302.2|24
1652669730000|2022-05-16 02:55:30|12305.5|12303.5|12306|12304|12306|12304|12304.8|12302.8|11
1652669740000|2022-05-16 02:55:40|12306.7|12304.7|12305.6|12303.6|12307|12305|12304.3|12302.3|17
1652669750000|2022-05-16 02:55:50|12306.5|12304.5|12306.1|12304.1|12307.2|12305.2|12305.7|12303.7|10
1652669760000|2022-05-16 02:56:00|12306.7|12304.7|12308.6|12306.6|12309.5|12307.5|12306.3|12304.3|23
1652669770000|2022-05-16 02:56:10|12308.8|12306.8|12308.2|12306.2|12309.1|12307.1|12307.5|12305.5|13
1652669780000|2022-05-16 02:56:20|12308.3|12306.3|12309.8|12307.8|12309.8|12307.8|12307.8|12305.8|10
1652669790000|2022-05-16 02:56:30|12309.7|12307.7|12309.7|12307.7|12310.5|12308.5|12309.5|12307.5|8
1652669800000|2022-05-16 02:56:40|12310|12308|12310.2|12308.2|12311.3|12309.3|12310|12308|9
1652669810000|2022-05-16 02:56:50|12310.5|12308.5|12310.2|12308.2|12311|12309|12309.7|12307.7|14
1652669820000|2022-05-16 02:57:00|12310.5|12308.5|12309.6|12307.6|12312.5|12310.5|12308.8|12306.8|22
1652669830000|2022-05-16 02:57:10|12309.5|12307.5|12310|12308|12311|12309|12309.3|12307.3|8
1652669840000|2022-05-16 02:57:20|12309.8|12307.8|12311.8|12309.8|12312.5|12310.5|12309.8|12307.8|11
1652669850000|2022-05-16 02:57:30|12312|12310|12313.5|12311.5|12313.5|12311.5|12311.5|12309.5|8
1652669860000|2022-05-16 02:57:40|12313.6|12311.6|12312.7|12310.7|12315|12313|12312.5|12310.5|14
1652669870000|2022-05-16 02:57:50|12312.8|12310.8|12310.5|12308.5|12313.2|12311.2|12310.5|12308.5|11
1652669880000|2022-05-16 02:58:00|12310.2|12308.2|12309.6|12307.6|12311.7|12309.7|12309.6|12307.6|7
1652669890000|2022-05-16 02:58:10|12309.7|12307.7|12307.3|12305.3|12311.5|12309.5|12307.3|12305.3|18
1652669900000|2022-05-16 02:58:20|12307.6|12305.6|12310.3|12308.3|12310.3|12308.3|12307.3|12305.3|7
1652669910000|2022-05-16 02:58:30|12310.1|12308.1|12308.6|12306.6|12310.1|12308.1|12307.8|12305.8|5
1652669920000|2022-05-16 02:58:40|12309|12307|12307.6|12305.6|12309.2|12307.2|12307.3|12305.3|3
1652669930000|2022-05-16 02:58:50|12307.5|12305.5|12308.6|12306.6|12308.6|12306.6|12307.1|12305.1|5
1652669940000|2022-05-16 02:59:00|12308.3|12306.3|12308.2|12306.2|12308.3|12306.3|12307|12305|7
1652669950000|2022-05-16 02:59:10|12308.3|12306.3|12308.2|12306.2|12309.1|12307.1|12308.2|12306.2|2
1652669960000|2022-05-16 02:59:20|12308.3|12306.3|12306.5|12304.5|12308.3|12306.3|12306.2|12304.2|6
1652669970000|2022-05-16 02:59:30|12306.6|12304.6|12307.8|12305.8|12307.8|12305.8|12306.2|12304.2|3
1652669980000|2022-05-16 02:59:40|12308|12306|12311.5|12309.5|12312|12310|12308|12306|27
1652669990000|2022-05-16 02:59:50|12311.6|12309.6|12311.5|12309.5|12312.7|12310.7|12311.5|12309.5|11
1652670000000|2022-05-16 03:00:00|12311.7|12309.7|12314.5|12312.5|12316.3|12314.3|12311.7|12309.7|14
1652670010000|2022-05-16 03:00:10|12314.3|12312.3|12314|12312|12315.6|12313.6|12312.7|12310.7|7
1652670020000|2022-05-16 03:00:20|12314.2|12312.2|12314.5|12312.5|12314.6|12312.6|12313.5|12311.5|28
1652670030000|2022-05-16 03:00:30|12314.3|12312.3|12311.5|12309.5|12314.3|12312.3|12311.5|12309.5|13
1652670040000|2022-05-16 03:00:40|12311.3|12309.3|12308.2|12306.2|12311.3|12309.3|12308.1|12306.1|6
1652670050000|2022-05-16 03:00:50|12308.1|12306.1|12307.2|12305.2|12308.5|12306.5|12306.2|12304.2|24
1652670060000|2022-05-16 03:01:00|12307.3|12305.3|12307.1|12305.1|12308.1|12306.1|12306.3|12304.3|10
1652670070000|2022-05-16 03:01:10|12307|12305|12308.2|12306.2|12309|12307|12306.8|12304.8|4
1652670080000|2022-05-16 03:01:20|12308.3|12306.3|12307.8|12305.8|12309.1|12307.1|12307.6|12305.6|7
1652670090000|2022-05-16 03:01:30|12308.3|12306.3|12309.2|12307.2|12309.6|12307.6|12307.8|12305.8|5
1652670100000|2022-05-16 03:01:40|12309.5|12307.5|12309.5|12307.5|12310.5|12308.5|12309|12307|4
1652670110000|2022-05-16 03:01:50|12309.6|12307.6|12309.5|12307.5|12309.7|12307.7|12309.2|12307.2|2
1652670120000|2022-05-16 03:02:00|12310|12308|12309.7|12307.7|12311.1|12309.1|12309.3|12307.3|9
1652670130000|2022-05-16 03:02:10|12309.8|12307.8|12312.8|12310.8|12312.8|12310.8|12309.7|12307.7|6
1652670140000|2022-05-16 03:02:20|12312.6|12310.6|12313.7|12311.7|12314|12312|12312|12310|6
1652670150000|2022-05-16 03:02:30|12313.8|12311.8|12313.3|12311.3|12314.8|12312.8|12312|12310|17
1652670160000|2022-05-16 03:02:40|12313.8|12311.8|12315.2|12313.2|12315.2|12313.2|12313|12311|11
1652670170000|2022-05-16 03:02:50|12315|12313|12317.7|12315.7|12317.7|12315.7|12315|12313|33
1652670180000|2022-05-16 03:03:00|12317.8|12315.8|12317.3|12315.3|12319.3|12317.3|12317.3|12315.3|34
1652670190000|2022-05-16 03:03:10|12317.5|12315.5|12318.5|12316.5|12319.2|12317.2|12317.3|12315.3|20
1652670200000|2022-05-16 03:03:20|12318.6|12316.6|12319.2|12317.2|12319.6|12317.6|12317.8|12315.8|11
1652670210000|2022-05-16 03:03:30|12319.3|12317.3|12319.2|12317.2|12320|12318|12317.2|12315.2|16
1652670220000|2022-05-16 03:03:40|12319.1|12317.1|12318.3|12316.3|12319.1|12317.1|12317.8|12315.8|12
1652670230000|2022-05-16 03:03:50|12318.1|12316.1|12319.3|12317.3|12319.5|12317.5|12317.7|12315.7|12
1652670240000|2022-05-16 03:04:00|12319.6|12317.6|12318.1|12316.1|12319.8|12317.8|12317.6|12315.6|17
1652670250000|2022-05-16 03:04:10|12318.2|12316.2|12316.3|12314.3|12318.3|12316.3|12315.1|12313.1|66
1652670260000|2022-05-16 03:04:20|12316.2|12314.2|12316.2|12314.2|12316.6|12314.6|12313.7|12311.7|28
1652670270000|2022-05-16 03:04:30|12317|12315|12315.5|12313.5|12318.5|12316.5|12315|12313|17
1652670280000|2022-05-16 03:04:40|12315.3|12313.3|12314.8|12312.8|12315.5|12313.5|12314.3|12312.3|5
1652670290000|2022-05-16 03:04:50|12315|12313|12314.6|12312.6|12315.1|12313.1|12314.1|12312.1|7
1652670300000|2022-05-16 03:05:00|12315|12313|12313.3|12311.3|12315|12313|12311.5|12309.5|22
1652670310000|2022-05-16 03:05:10|12313.2|12311.2|12313.3|12311.3|12313.8|12311.8|12312.6|12310.6|9
1652670320000|2022-05-16 03:05:20|12313.1|12311.1|12311.3|12309.3|12313.5|12311.5|12311.2|12309.2|9
1652670330000|2022-05-16 03:05:30|12311|12309|12313|12311|12313.7|12311.7|12310.5|12308.5|11
1652670340000|2022-05-16 03:05:40|12312|12310|12310.5|12308.5|12312|12310|12309.6|12307.6|14
1652670350000|2022-05-16 03:05:50|12310.6|12308.6|12311.2|12309.2|12311.7|12309.7|12310|12308|5
1652670360000|2022-05-16 03:06:00|12311.6|12309.6|12312.3|12310.3|12312.3|12310.3|12311|12309|1
1652670370000|2022-05-16 03:06:10|12312.7|12310.7|12309.1|12307.1|12312.7|12310.7|12308.3|12306.3|43
1652670380000|2022-05-16 03:06:20|12308.6|12306.6|12306.8|12304.8|12309|12307|12306.7|12304.7|14
1652670390000|2022-05-16 03:06:30|12308|12306|12308.6|12306.6|12308.6|12306.6|12306.8|12304.8|7
1652670400000|2022-05-16 03:06:40|12308.3|12306.3|12307.3|12305.3|12309.1|12307.1|12307.3|12305.3|8
1652670410000|2022-05-16 03:06:50|12307.2|12305.2|12308.6|12306.6|12308.7|12306.7|12307|12305|16
1652670420000|2022-05-16 03:07:00|12308.7|12306.7|12309.8|12307.8|12311.8|12309.8|12308.7|12306.7|14
1652670430000|2022-05-16 03:07:10|12309.1|12307.1|12310.1|12308.1|12310.5|12308.5|12309.1|12307.1|3
1652670440000|2022-05-16 03:07:20|12310.2|12308.2|12311.2|12309.2|12311.2|12309.2|12310.2|12308.2|1
1652670450000|2022-05-16 03:07:30|12311.5|12309.5|12311.7|12309.7|12314.7|12312.7|12311.3|12309.3|21
1652670460000|2022-05-16 03:07:40|12311.6|12309.6|12310.2|12308.2|12311.7|12309.7|12310.2|12308.2|5
1652670470000|2022-05-16 03:07:50|12310.3|12308.3|12310.8|12308.8|12311.2|12309.2|12310.1|12308.1|10
1652670480000|2022-05-16 03:08:00|12310.7|12308.7|12308.7|12306.7|12310.7|12308.7|12308.2|12306.2|15
1652670490000|2022-05-16 03:08:10|12308.6|12306.6|12308.6|12306.6|12308.7|12306.7|12308.2|12306.2|3
1652670500000|2022-05-16 03:08:20|12308.3|12306.3|12308.2|12306.2|12308.3|12306.3|12307.7|12305.7|7
1652670510000|2022-05-16 03:08:30|12308|12306|12307.7|12305.7|12308.3|12306.3|12307|12305|10
1652670520000|2022-05-16 03:08:40|12307.6|12305.6|12308.6|12306.6|12309.1|12307.1|12307.3|12305.3|10
1652670530000|2022-05-16 03:08:50|12307.7|12305.7|12309.3|12307.3|12309.3|12307.3|12307.5|12305.5|8
1652670540000|2022-05-16 03:09:00|12309.2|12307.2|12306|12304|12309.2|12307.2|12305.6|12303.6|12
1652670550000|2022-05-16 03:09:10|12306.2|12304.2|12306.2|12304.2|12307.2|12305.2|12305.2|12303.2|15
1652670560000|2022-05-16 03:09:20|12306.1|12304.1|12306.2|12304.2|12306.7|12304.7|12305.3|12303.3|13
1652670570000|2022-05-16 03:09:30|12306.1|12304.1|12306.3|12304.3|12307|12305|12306.1|12304.1|3
1652670580000|2022-05-16 03:09:40|12306.5|12304.5|12306.2|12304.2|12307.1|12305.1|12306.2|12304.2|2
1652670590000|2022-05-16 03:09:50|12306.1|12304.1|12305.1|12303.1|12306.1|12304.1|12304.6|12302.6|10
1652670600000|2022-05-16 03:10:00|12305.7|12303.7|12308.3|12306.3|12308.3|12306.3|12305.5|12303.5|9
1652670610000|2022-05-16 03:10:10|12309|12307|12307.8|12305.8|12309|12307|12306.7|12304.7|4
1652670620000|2022-05-16 03:10:20|12308.6|12306.6|12309.2|12307.2|12309.6|12307.6|12308.1|12306.1|21
1652670630000|2022-05-16 03:10:30|12309.1|12307.1|12309.1|12307.1|12309.1|12307.1|12308|12306|2
1652670640000|2022-05-16 03:10:40|12309|12307|12309.6|12307.6|12310.2|12308.2|12308.8|12306.8|3
1652670650000|2022-05-16 03:10:50|12309.7|12307.7|12309.6|12307.6|12310|12308|12308.5|12306.5|8
1652670660000|2022-05-16 03:11:00|12310.2|12308.2|12311.2|12309.2|12311.2|12309.2|12310.2|12308.2|8
1652670670000|2022-05-16 03:11:10|12311.8|12309.8|12312.1|12310.1|12312.1|12310.1|12311.2|12309.2|3
1652670680000|2022-05-16 03:11:20|12312.2|12310.2|12312.5|12310.5|12313.5|12311.5|12312.2|12310.2|11
1652670690000|2022-05-16 03:11:30|12312.6|12310.6|12311.8|12309.8|12312.8|12310.8|12311|12309|15
1652670700000|2022-05-16 03:11:40|12312.1|12310.1|12313.1|12311.1|12313.1|12311.1|12311.5|12309.5|7
1652670710000|2022-05-16 03:11:50|12313|12311|12314.1|12312.1|12314.2|12312.2|12311.3|12309.3|14
1652670720000|2022-05-16 03:12:00|12314|12312|12313.3|12311.3|12314.3|12312.3|12313.1|12311.1|8
1652670730000|2022-05-16 03:12:10|12313.1|12311.1|12311.5|12309.5|12313.1|12311.1|12311.1|12309.1|9
1652670740000|2022-05-16 03:12:20|12311.1|12309.1|12312.6|12310.6|12312.6|12310.6|12310.7|12308.7|6
1652670750000|2022-05-16 03:12:30|12313.2|12311.2|12313.6|12311.6|12314|12312|12313.2|12311.2|4
1652670760000|2022-05-16 03:12:40|12314|12312|12316.2|12314.2|12316.3|12314.3|12313.7|12311.7|34
1652670770000|2022-05-16 03:12:50|12316|12314|12315.1|12313.1|12316.5|12314.5|12314.8|12312.8|8
1652670780000|2022-05-16 03:13:00|12314.8|12312.8|12315|12313|12315.8|12313.8|12314.5|12312.5|5
1652670790000|2022-05-16 03:13:10|12315.1|12313.1|12315|12313|12315.6|12313.6|12315|12313|1
1652670800000|2022-05-16 03:13:20|12314.8|12312.8|12315.7|12313.7|12315.7|12313.7|12314.5|12312.5|8
1652670810000|2022-05-16 03:13:30|12315.8|12313.8|12316.6|12314.6|12317|12315|12315.7|12313.7|13
1652670820000|2022-05-16 03:13:40|12317.1|12315.1|12316.2|12314.2|12317.3|12315.3|12316.2|12314.2|11
1652670830000|2022-05-16 03:13:50|12316.1|12314.1|12315.7|12313.7|12316.7|12314.7|12315.6|12313.6|17
1652670840000|2022-05-16 03:14:00|12315.6|12313.6|12314.1|12312.1|12317|12315|12314.1|12312.1|24
1652670850000|2022-05-16 03:14:10|12313.3|12311.3|12312.7|12310.7|12314.6|12312.6|12312.5|12310.5|10
1652670860000|2022-05-16 03:14:20|12312.5|12310.5|12312.7|12310.7|12313.1|12311.1|12311.1|12309.1|16
1652670870000|2022-05-16 03:14:30|12312.8|12310.8|12312|12310|12312.8|12310.8|12311.7|12309.7|4
1652670880000|2022-05-16 03:14:40|12311.8|12309.8|12312.1|12310.1|12312.2|12310.2|12311.2|12309.2|2
1652670890000|2022-05-16 03:14:50|12312|12310|12308.5|12306.5|12312|12310|12307.7|12305.7|25
1652670900000|2022-05-16 03:15:00|12308.7|12306.7|12308|12306|12308.8|12306.8|12306.8|12304.8|30
1652670910000|2022-05-16 03:15:10|12308.1|12306.1|12305.2|12303.2|12308.1|12306.1|12304.7|12302.7|18
1652670920000|2022-05-16 03:15:20|12305.1|12303.1|12304|12302|12305.5|12303.5|12301.7|12299.7|47
1652670930000|2022-05-16 03:15:30|12304.3|12302.3|12306.2|12304.2|12306.7|12304.7|12304.1|12302.1|22
1652670940000|2022-05-16 03:15:40|12306.1|12304.1|12306.2|12304.2|12306.6|12304.6|12306.1|12304.1|6
1652670950000|2022-05-16 03:15:50|12306.3|12304.3|12307.2|12305.2|12307.5|12305.5|12306.2|12304.2|8
1652670960000|2022-05-16 03:16:00|12307.1|12305.1|12307.6|12305.6|12307.6|12305.6|12306.5|12304.5|3
1652670970000|2022-05-16 03:16:10|12307.7|12305.7|12305.3|12303.3|12307.7|12305.7|12304|12302|15
1652670980000|2022-05-16 03:16:20|12305.2|12303.2|12306.5|12304.5|12306.7|12304.7|12304.7|12302.7|4
1652670990000|2022-05-16 03:16:30|12306.6|12304.6|12305.6|12303.6|12307|12305|12305.5|12303.5|6
1652671000000|2022-05-16 03:16:40|12306|12304|12305.2|12303.2|12306.1|12304.1|12305.1|12303.1|8
1652671010000|2022-05-16 03:16:50|12305.3|12303.3|12304.7|12302.7|12306.1|12304.1|12304.7|12302.7|7
1652671020000|2022-05-16 03:17:00|12304.3|12302.3|12304.2|12302.2|12304.3|12302.3|12303.1|12301.1|12
1652671030000|2022-05-16 03:17:10|12304.3|12302.3|12303.3|12301.3|12305.1|12303.1|12303.3|12301.3|4
1652671040000|2022-05-16 03:17:20|12303.5|12301.5|12303.5|12301.5|12304.2|12302.2|12303|12301|13
1652671050000|2022-05-16 03:17:30|12304.1|12302.1|12305.5|12303.5|12305.5|12303.5|12304|12302|8
1652671060000|2022-05-16 03:17:40|12305.7|12303.7|12305.1|12303.1|12306.5|12304.5|12305|12303|5
1652671070000|2022-05-16 03:17:50|12303.7|12301.7|12303.6|12301.6|12304.1|12302.1|12302.3|12300.3|12
1652671080000|2022-05-16 03:18:00|12303.3|12301.3|12305.2|12303.2|12305.7|12303.7|12303.2|12301.2|7
1652671090000|2022-05-16 03:18:10|12305.1|12303.1|12305.8|12303.8|12305.8|12303.8|12304.7|12302.7|3
1652671100000|2022-05-16 03:18:20|12305.7|12303.7|12305.1|12303.1|12306|12304|12305.1|12303.1|5
1652671110000|2022-05-16 03:18:30|12304.8|12302.8|12305.8|12303.8|12306|12304|12303.8|12301.8|6
1652671120000|2022-05-16 03:18:40|12305.2|12303.2|12303.5|12301.5|12305.2|12303.2|12303.5|12301.5|10
1652671130000|2022-05-16 03:18:50|12303.7|12301.7|12303|12301|12304.6|12302.6|12302.8|12300.8|6
1652671140000|2022-05-16 03:19:00|12303.3|12301.3|12299.1|12297.1|12303.3|12301.3|12298.6|12296.6|35
1652671150000|2022-05-16 03:19:10|12299.2|12297.2|12289.5|12287.5|12299.5|12297.5|12287.1|12285.1|201
1652671160000|2022-05-16 03:19:20|12289.6|12287.6|12290.5|12288.5|12292.1|12290.1|12288.1|12286.1|113
1652671170000|2022-05-16 03:19:30|12290.3|12288.3|12290.3|12288.3|12290.7|12288.7|12290.1|12288.1|10
1652671180000|2022-05-16 03:19:40|12290.7|12288.7|12290.5|12288.5|12291|12289|12289.8|12287.8|7
1652671190000|2022-05-16 03:19:50|12290.6|12288.6|12287.5|12285.5|12291|12289|12287.2|12285.2|51
1652671200000|2022-05-16 03:20:00|12287.6|12285.6|12281.5|12279.5|12288.5|12286.5|12281|12279|93
1652671210000|2022-05-16 03:20:10|12281.8|12279.8|12282.2|12280.2|12284.6|12282.6|12281.1|12279.1|55
1652671220000|2022-05-16 03:20:20|12282|12280|12279.7|12277.7|12283|12281|12276.2|12274.2|125
1652671230000|2022-05-16 03:20:30|12279.6|12277.6|12276.1|12274.1|12280.7|12278.7|12275.7|12273.7|92
1652671240000|2022-05-16 03:20:40|12275.7|12273.7|12270.3|12268.3|12276.5|12274.5|12268.1|12266.1|265
1652671250000|2022-05-16 03:20:50|12270.1|12268.1|12265.8|12263.8|12271.5|12269.5|12262.1|12260.1|108
1652671260000|2022-05-16 03:21:00|12265.1|12263.1|12268.6|12266.6|12272|12270|12265.1|12263.1|81
1652671270000|2022-05-16 03:21:10|12268.5|12266.5|12268.1|12266.1|12268.5|12266.5|12261.2|12259.2|65
1652671280000|2022-05-16 03:21:20|12268.8|12266.8|12267.5|12265.5|12270.2|12268.2|12266.3|12264.3|47
1652671290000|2022-05-16 03:21:30|12267.1|12265.1|12262.5|12260.5|12269.8|12267.8|12260.8|12258.8|194
1652671300000|2022-05-16 03:21:40|12262.3|12260.3|12238.6|12236.6|12262.3|12260.3|12235|12233|513
1652671310000|2022-05-16 03:21:50|12238.7|12236.7|12242|12240|12242|12240|12238.1|12236.1|106
1652671320000|2022-05-16 03:22:00|12241.7|12239.7|12240.2|12238.2|12244|12242|12240.2|12238.2|82
1652671330000|2022-05-16 03:22:10|12240|12238|12242|12240|12242.1|12240.1|12238.1|12236.1|65
1652671340000|2022-05-16 03:22:20|12242.6|12240.6|12242.6|12240.6|12242.7|12240.7|12241|12239|22
1652671350000|2022-05-16 03:22:30|12242.7|12240.7|12247.1|12245.1|12248.5|12246.5|12242.7|12240.7|62
1652671360000|2022-05-16 03:22:40|12246.3|12244.3|12248.8|12246.8|12249.5|12247.5|12245.5|12243.5|55
1652671370000|2022-05-16 03:22:50|12247.2|12245.2|12247.2|12245.2|12248|12246|12245.8|12243.8|55
1652671380000|2022-05-16 03:23:00|12247.3|12245.3|12251|12249|12252.5|12250.5|12246.6|12244.6|54
1652671390000|2022-05-16 03:23:10|12251.1|12249.1|12249.5|12247.5|12253.3|12251.3|12249.3|12247.3|54
1652671400000|2022-05-16 03:23:20|12249.3|12247.3|12249.3|12247.3|12250.2|12248.2|12246.2|12244.2|53
1652671410000|2022-05-16 03:23:30|12249.5|12247.5|12250.3|12248.3|12251.1|12249.1|12248.7|12246.7|6
1652671420000|2022-05-16 03:23:40|12252.1|12250.1|12252.3|12250.3|12253.6|12251.6|12250.2|12248.2|27
1652671430000|2022-05-16 03:23:50|12252.7|12250.7|12254.3|12252.3|12254.3|12252.3|12252.2|12250.2|25
1652671440000|2022-05-16 03:24:00|12254.1|12252.1|12257.2|12255.2|12257.5|12255.5|12254.1|12252.1|44
1652671450000|2022-05-16 03:24:10|12257.5|12255.5|12258.7|12256.7|12264.8|12262.8|12254.6|12252.6|218
1652671460000|2022-05-16 03:24:20|12258.6|12256.6|12255.8|12253.8|12259|12257|12254.8|12252.8|41
1652671470000|2022-05-16 03:24:30|12256.1|12254.1|12254.2|12252.2|12259.1|12257.1|12254|12252|46
1652671480000|2022-05-16 03:24:40|12254.3|12252.3|12255.6|12253.6|12256.7|12254.7|12254.2|12252.2|24
1652671490000|2022-05-16 03:24:50|12255.8|12253.8|12255.7|12253.7|12255.8|12253.8|12253.8|12251.8|15
1652671500000|2022-05-16 03:25:00|12255.6|12253.6|12259.1|12257.1|12259.8|12257.8|12254.1|12252.1|27
1652671510000|2022-05-16 03:25:10|12259.8|12257.8|12253.5|12251.5|12259.8|12257.8|12251.5|12249.5|92
1652671520000|2022-05-16 03:25:20|12253.3|12251.3|12247.5|12245.5|12253.5|12251.5|12247|12245|56
1652671530000|2022-05-16 03:25:30|12247.6|12245.6|12243.8|12241.8|12247.7|12245.7|12243.6|12241.6|42
1652671540000|2022-05-16 03:25:40|12244.2|12242.2|12252.3|12250.3|12252.3|12250.3|12244.2|12242.2|50
1652671550000|2022-05-16 03:25:50|12250.8|12248.8|12249.2|12247.2|12252.3|12250.3|12249.2|12247.2|13
1652671560000|2022-05-16 03:26:00|12248.6|12246.6|12250.1|12248.1|12251.2|12249.2|12248.6|12246.6|15
1652671570000|2022-05-16 03:26:10|12250|12248|12250.1|12248.1|12250.3|12248.3|12249.3|12247.3|3
1652671580000|2022-05-16 03:26:20|12250|12248|12251|12249|12251|12249|12249.7|12247.7|11
1652671590000|2022-05-16 03:26:30|12251.8|12249.8|12252.1|12250.1|12252.1|12250.1|12250.5|12248.5|38
1652671600000|2022-05-16 03:26:40|12252.7|12250.7|12253|12251|12253.1|12251.1|12252|12250|6
1652671610000|2022-05-16 03:26:50|12253.5|12251.5|12260.5|12258.5|12260.7|12258.7|12253.5|12251.5|31
1652671620000|2022-05-16 03:27:00|12260.6|12258.6|12258.7|12256.7|12261.3|12259.3|12256.6|12254.6|28
1652671630000|2022-05-16 03:27:10|12259.1|12257.1|12258.1|12256.1|12259.3|12257.3|12257.7|12255.7|8
1652671640000|2022-05-16 03:27:20|12258.2|12256.2|12259.6|12257.6|12260.5|12258.5|12258.2|12256.2|9
1652671650000|2022-05-16 03:27:30|12259.7|12257.7|12258.5|12256.5|12260|12258|12258.5|12256.5|10
1652671660000|2022-05-16 03:27:40|12258.8|12256.8|12259.5|12257.5|12260|12258|12258.7|12256.7|3
1652671670000|2022-05-16 03:27:50|12259.3|12257.3|12262.2|12260.2|12262.5|12260.5|12259.3|12257.3|14
1652671680000|2022-05-16 03:28:00|12262.3|12260.3|12262.1|12260.1|12262.5|12260.5|12260.1|12258.1|26
1652671690000|2022-05-16 03:28:10|12262.2|12260.2|12261.7|12259.7|12262.3|12260.3|12260.8|12258.8|16
1652671700000|2022-05-16 03:28:20|12261.5|12259.5|12261|12259|12262|12260|12260.2|12258.2|14
1652671710000|2022-05-16 03:28:30|12260.8|12258.8|12260.2|12258.2|12260.8|12258.8|12260.1|12258.1|3
1652671720000|2022-05-16 03:28:40|12259.7|12257.7|12259.7|12257.7|12260.1|12258.1|12257.3|12255.3|24
1652671730000|2022-05-16 03:28:50|12259.6|12257.6|12261.6|12259.6|12262|12260|12259.5|12257.5|6
1652671740000|2022-05-16 03:29:00|12261.7|12259.7|12264.3|12262.3|12264.3|12262.3|12260.8|12258.8|18
1652671750000|2022-05-16 03:29:10|12263.6|12261.6|12262.5|12260.5|12264|12262|12262.3|12260.3|17
1652671760000|2022-05-16 03:29:20|12262.2|12260.2|12263.8|12261.8|12264.1|12262.1|12262.2|12260.2|11
1652671770000|2022-05-16 03:29:30|12264|12262|12262.5|12260.5|12264|12262|12262.1|12260.1|6
1652671780000|2022-05-16 03:29:40|12262.3|12260.3|12259.1|12257.1|12262.7|12260.7|12258.7|12256.7|12
1652671790000|2022-05-16 03:29:50|12259|12257|12257.8|12255.8|12260.1|12258.1|12257.5|12255.5|22
1652671800000|2022-05-16 03:30:00|12257.7|12255.7|12257|12255|12259.2|12257.2|12256.2|12254.2|29
1652671810000|2022-05-16 03:30:10|12256.8|12254.8|12257.1|12255.1|12257.3|12255.3|12256.5|12254.5|31
1652671820000|2022-05-16 03:30:20|12257.2|12255.2|12259.1|12257.1|12259.2|12257.2|12257.2|12255.2|4
1652671830000|2022-05-16 03:30:30|12258.8|12256.8|12260.8|12258.8|12261|12259|12258.7|12256.7|6
1652671840000|2022-05-16 03:30:40|12259.5|12257.5|12260.3|12258.3|12261|12259|12259.5|12257.5|12
1652671850000|2022-05-16 03:30:50|12261|12259|12265.8|12263.8|12266.1|12264.1|12260.5|12258.5|22
1652671860000|2022-05-16 03:31:00|12265.7|12263.7|12267.5|12265.5|12268.2|12266.2|12264.8|12262.8|53
1652671870000|2022-05-16 03:31:10|12267.2|12265.2|12271.2|12269.2|12274.2|12272.2|12266.6|12264.6|197
1652671880000|2022-05-16 03:31:20|12271.3|12269.3|12272.3|12270.3|12273.3|12271.3|12271.3|12269.3|24
1652671890000|2022-05-16 03:31:30|12272.2|12270.2|12272.7|12270.7|12273|12271|12271.8|12269.8|9
1652671900000|2022-05-16 03:31:40|12272.6|12270.6|12274.2|12272.2|12274.2|12272.2|12270|12268|33
1652671910000|2022-05-16 03:31:50|12274.1|12272.1|12271.1|12269.1|12274.1|12272.1|12271.1|12269.1|11
1652671920000|2022-05-16 03:32:00|12270.5|12268.5|12272.5|12270.5|12273.2|12271.2|12269.6|12267.6|24
1652671930000|2022-05-16 03:32:10|12272.3|12270.3|12271.7|12269.7|12272.7|12270.7|12271.6|12269.6|4
1652671940000|2022-05-16 03:32:20|12271.6|12269.6|12271.7|12269.7|12271.8|12269.8|12271|12269|7
1652671950000|2022-05-16 03:32:30|12271.8|12269.8|12272.7|12270.7|12273.8|12271.8|12271.7|12269.7|15
1652671960000|2022-05-16 03:32:40|12272.8|12270.8|12274.7|12272.7|12275.7|12273.7|12272.8|12270.8|13
1652671970000|2022-05-16 03:32:50|12274.8|12272.8|12275.3|12273.3|12275.7|12273.7|12274.7|12272.7|8
1652671980000|2022-05-16 03:33:00|12275.2|12273.2|12270.7|12268.7|12275.2|12273.2|12270.5|12268.5|33
1652671990000|2022-05-16 03:33:10|12270.6|12268.6|12271|12269|12272.2|12270.2|12270.6|12268.6|10
1652672000000|2022-05-16 03:33:20|12270.8|12268.8|12272.2|12270.2|12272.3|12270.3|12270.7|12268.7|2
1652672010000|2022-05-16 03:33:30|12272.3|12270.3|12271.8|12269.8|12274|12272|12271.3|12269.3|40
1652672020000|2022-05-16 03:33:40|12272.3|12270.3|12273|12271|12273.2|12271.2|12272.2|12270.2|5
1652672030000|2022-05-16 03:33:50|12272.8|12270.8|12272.6|12270.6|12273|12271|12271.7|12269.7|5
1652672040000|2022-05-16 03:34:00|12272.7|12270.7|12270.7|12268.7|12272.7|12270.7|12270.7|12268.7|9
1652672050000|2022-05-16 03:34:10|12270.6|12268.6|12270.1|12268.1|12271|12269|12269.6|12267.6|21
1652672060000|2022-05-16 03:34:20|12270|12268|12271.2|12269.2|12271.2|12269.2|12269.7|12267.7|5
1652672070000|2022-05-16 03:34:30|12271.8|12269.8|12270.6|12268.6|12271.8|12269.8|12269.8|12267.8|8
1652672080000|2022-05-16 03:34:40|12270.7|12268.7|12269.3|12267.3|12270.7|12268.7|12269.3|12267.3|12
1652672090000|2022-05-16 03:34:50|12269.5|12267.5|12269.3|12267.3|12269.7|12267.7|12268.8|12266.8|6
1652672100000|2022-05-16 03:35:00|12269.1|12267.1|12269.3|12267.3|12270|12268|12269.1|12267.1|16
1652672110000|2022-05-16 03:35:10|12269.5|12267.5|12271.2|12269.2|12271.6|12269.6|12269.5|12267.5|11
1652672120000|2022-05-16 03:35:20|12271.1|12269.1|12272.1|12270.1|12272.6|12270.6|12270.6|12268.6|11
1652672130000|2022-05-16 03:35:30|12272.2|12270.2|12275.2|12273.2|12275.6|12273.6|12272.2|12270.2|22
1652672140000|2022-05-16 03:35:40|12274.8|12272.8|12273.6|12271.6|12275.1|12273.1|12273.6|12271.6|15
1652672150000|2022-05-16 03:35:50|12273.7|12271.7|12274.7|12272.7|12275.3|12273.3|12273.6|12271.6|8
1652672160000|2022-05-16 03:36:00|12274.8|12272.8|12275.8|12273.8|12277|12275|12274.8|12272.8|16
1652672170000|2022-05-16 03:36:10|12275.3|12273.3|12277.5|12275.5|12278.2|12276.2|12275.3|12273.3|24
1652672180000|2022-05-16 03:36:20|12277.3|12275.3|12274.8|12272.8|12277.3|12275.3|12274.8|12272.8|8
1652672190000|2022-05-16 03:36:30|12274.1|12272.1|12272.6|12270.6|12275|12273|12272.3|12270.3|10
1652672200000|2022-05-16 03:36:40|12272.5|12270.5|12271.7|12269.7|12272.8|12270.8|12271.6|12269.6|12
1652672210000|2022-05-16 03:36:50|12272|12270|12271.1|12269.1|12272.5|12270.5|12270.7|12268.7|9
1652672220000|2022-05-16 03:37:00|12271.2|12269.2|12272.6|12270.6|12274.5|12272.5|12271.2|12269.2|8
1652672230000|2022-05-16 03:37:10|12272.7|12270.7|12271.7|12269.7|12272.8|12270.8|12269.8|12267.8|34
1652672240000|2022-05-16 03:37:20|12271.6|12269.6|12271|12269|12271.8|12269.8|12268.3|12266.3|26
1652672250000|2022-05-16 03:37:30|12271.6|12269.6|12271.1|12269.1|12271.7|12269.7|12270.6|12268.6|4
1652672260000|2022-05-16 03:37:40|12271.2|12269.2|12271.2|12269.2|12273.3|12271.3|12270.2|12268.2|56
1652672270000|2022-05-16 03:37:50|12271.1|12269.1|12272.7|12270.7|12273|12271|12271|12269|7
1652672280000|2022-05-16 03:38:00|12272.6|12270.6|12273.3|12271.3|12274.1|12272.1|12272.5|12270.5|13
1652672290000|2022-05-16 03:38:10|12273.5|12271.5|12276.8|12274.8|12276.8|12274.8|12273.3|12271.3|9
1652672300000|2022-05-16 03:38:20|12277.3|12275.3|12277.3|12275.3|12278.3|12276.3|12275.7|12273.7|28
1652672310000|2022-05-16 03:38:30|12277.2|12275.2|12278.8|12276.8|12279.5|12277.5|12277.2|12275.2|24
1652672320000|2022-05-16 03:38:40|12278.7|12276.7|12277.8|12275.8|12279.3|12277.3|12276.5|12274.5|57
1652672330000|2022-05-16 03:38:50|12278|12276|12277.5|12275.5|12278.7|12276.7|12277.5|12275.5|2
1652672340000|2022-05-16 03:39:00|12277.6|12275.6|12277.6|12275.6|12277.7|12275.7|12276.7|12274.7|3
1652672350000|2022-05-16 03:39:10|12278.2|12276.2|12277.2|12275.2|12278.2|12276.2|12276.6|12274.6|8
1652672360000|2022-05-16 03:39:20|12277.1|12275.1|12279.8|12277.8|12280.2|12278.2|12276.8|12274.8|11
1652672370000|2022-05-16 03:39:30|12279.7|12277.7|12281.1|12279.1|12281.6|12279.6|12279.7|12277.7|43
1652672380000|2022-05-16 03:39:40|12281|12279|12279|12277|12281|12279|12278.3|12276.3|27
1652672390000|2022-05-16 03:39:50|12278.8|12276.8|12278.3|12276.3|12279.8|12277.8|12278.1|12276.1|13
1652672400000|2022-05-16 03:40:00|12278.1|12276.1|12278.5|12276.5|12279.1|12277.1|12276.5|12274.5|20
1652672410000|2022-05-16 03:40:10|12278.3|12276.3|12278.6|12276.6|12279.1|12277.1|12277.3|12275.3|8
1652672420000|2022-05-16 03:40:20|12278.5|12276.5|12279.5|12277.5|12279.7|12277.7|12278.2|12276.2|6
1652672430000|2022-05-16 03:40:30|12279.3|12277.3|12278.8|12276.8|12279.3|12277.3|12278.6|12276.6|4
1652672440000|2022-05-16 03:40:40|12278.7|12276.7|12280|12278|12280|12278|12278.2|12276.2|10
1652672450000|2022-05-16 03:40:50|12279.7|12277.7|12279|12277|12280.8|12278.8|12278.3|12276.3|12
1652672460000|2022-05-16 03:41:00|12278.8|12276.8|12278.1|12276.1|12278.8|12276.8|12277.5|12275.5|6
1652672470000|2022-05-16 03:41:10|12278.3|12276.3|12278.8|12276.8|12279.2|12277.2|12278.1|12276.1|4
1652672480000|2022-05-16 03:41:20|12279|12277|12278.2|12276.2|12279|12277|12277.5|12275.5|6
1652672490000|2022-05-16 03:41:30|12277.7|12275.7|12278.3|12276.3|12279|12277|12277.1|12275.1|14
1652672500000|2022-05-16 03:41:40|12278.2|12276.2|12278.1|12276.1|12278.2|12276.2|12277.6|12275.6|0
1652672510000|2022-05-16 03:41:50|12278.2|12276.2|12278.2|12276.2|12278.7|12276.7|12278|12276|4
1652672520000|2022-05-16 03:42:00|12278.7|12276.7|12277.8|12275.8|12278.7|12276.7|12277.6|12275.6|8
1652672530000|2022-05-16 03:42:10|12278.3|12276.3|12278.2|12276.2|12278.5|12276.5|12278.1|12276.1|7
1652672540000|2022-05-16 03:42:20|12278.1|12276.1|12278.2|12276.2|12278.3|12276.3|12277.5|12275.5|6
1652672550000|2022-05-16 03:42:30|12278.1|12276.1|12275.5|12273.5|12278.1|12276.1|12275.5|12273.5|18
1652672560000|2022-05-16 03:42:40|12275.3|12273.3|12276.1|12274.1|12277.1|12275.1|12275|12273|20
1652672570000|2022-05-16 03:42:50|12276|12274|12275.3|12273.3|12276.1|12274.1|12275|12273|6
1652672580000|2022-05-16 03:43:00|12275.2|12273.2|12276.7|12274.7|12277.2|12275.2|12274.5|12272.5|17
1652672590000|2022-05-16 03:43:10|12276.6|12274.6|12274.6|12272.6|12276.7|12274.7|12274.6|12272.6|4
1652672600000|2022-05-16 03:43:20|12274.5|12272.5|12273.2|12271.2|12275.3|12273.3|12272.6|12270.6|18
1652672610000|2022-05-16 03:43:30|12273.1|12271.1|12270.3|12268.3|12273.7|12271.7|12270.3|12268.3|22
1652672620000|2022-05-16 03:43:40|12271.1|12269.1|12273.5|12271.5|12273.5|12271.5|12271.1|12269.1|19
1652672630000|2022-05-16 03:43:50|12273.3|12271.3|12272.7|12270.7|12273.3|12271.3|12272.2|12270.2|6
1652672640000|2022-05-16 03:44:00|12272.6|12270.6|12272.7|12270.7|12272.8|12270.8|12271.3|12269.3|8
1652672650000|2022-05-16 03:44:10|12272.8|12270.8|12273.5|12271.5|12274|12272|12272.5|12270.5|5
1652672660000|2022-05-16 03:44:20|12273.3|12271.3|12278.2|12276.2|12278.7|12276.7|12273.3|12271.3|24
1652672670000|2022-05-16 03:44:30|12278.3|12276.3|12280.8|12278.8|12280.8|12278.8|12276.7|12274.7|25
1652672680000|2022-05-16 03:44:40|12280.7|12278.7|12279.3|12277.3|12281|12279|12278.7|12276.7|16
1652672690000|2022-05-16 03:44:50|12279.7|12277.7|12281.8|12279.8|12282|12280|12279.7|12277.7|13
1652672700000|2022-05-16 03:45:00|12281.7|12279.7|12280.3|12278.3|12282|12280|12279.6|12277.6|20
1652672710000|2022-05-16 03:45:10|12279.8|12277.8|12280|12278|12280.3|12278.3|12279.2|12277.2|8
1652672720000|2022-05-16 03:45:20|12280.1|12278.1|12280.2|12278.2|12280.3|12278.3|12279.7|12277.7|5
1652672730000|2022-05-16 03:45:30|12280.1|12278.1|12280.6|12278.6|12282|12280|12279.8|12277.8|8
1652672740000|2022-05-16 03:45:40|12280.2|12278.2|12280.1|12278.1|12280.3|12278.3|12280.1|12278.1|1
1652672750000|2022-05-16 03:45:50|12279.3|12277.3|12278|12276|12279.3|12277.3|12277.3|12275.3|13
1652672760000|2022-05-16 03:46:00|12277.8|12275.8|12276.5|12274.5|12278.5|12276.5|12276|12274|19
1652672770000|2022-05-16 03:46:10|12276.3|12274.3|12275.7|12273.7|12276.6|12274.6|12274.8|12272.8|13
1652672780000|2022-05-16 03:46:20|12275.6|12273.6|12277.1|12275.1|12277.3|12275.3|12275.3|12273.3|6
1652672790000|2022-05-16 03:46:30|12277|12275|12276.2|12274.2|12277.1|12275.1|12276.1|12274.1|4
1652672800000|2022-05-16 03:46:40|12275.8|12273.8|12277|12275|12277|12275|12275.3|12273.3|9
1652672810000|2022-05-16 03:46:50|12276.8|12274.8|12279.2|12277.2|12279.3|12277.3|12276.8|12274.8|13
1652672820000|2022-05-16 03:47:00|12279.1|12277.1|12282.6|12280.6|12282.6|12280.6|12279.1|12277.1|15
1652672830000|2022-05-16 03:47:10|12283|12281|12284.8|12282.8|12286.1|12284.1|12283|12281|57
1652672840000|2022-05-16 03:47:20|12284.5|12282.5|12280.2|12278.2|12284.5|12282.5|12279.2|12277.2|31
1652672850000|2022-05-16 03:47:30|12280.1|12278.1|12283.3|12281.3|12283.3|12281.3|12279.2|12277.2|14
1652672860000|2022-05-16 03:47:40|12283.2|12281.2|12281.6|12279.6|12283.2|12281.2|12281.5|12279.5|5
1652672870000|2022-05-16 03:47:50|12281.5|12279.5|12278.1|12276.1|12281.6|12279.6|12278.1|12276.1|12
1652672880000|2022-05-16 03:48:00|12277.7|12275.7|12278.5|12276.5|12281.1|12279.1|12277.7|12275.7|15
1652672890000|2022-05-16 03:48:10|12278.3|12276.3|12278.6|12276.6|12279.6|12277.6|12278|12276|12
1652672900000|2022-05-16 03:48:20|12278.1|12276.1|12277|12275|12278.1|12276.1|12276.2|12274.2|29
1652672910000|2022-05-16 03:48:30|12276.7|12274.7|12280.5|12278.5|12280.5|12278.5|12276.7|12274.7|31
1652672920000|2022-05-16 03:48:40|12280.6|12278.6|12283.1|12281.1|12283.7|12281.7|12279.7|12277.7|30
1652672930000|2022-05-16 03:48:50|12283.3|12281.3|12281.1|12279.1|12283.7|12281.7|12281.1|12279.1|5
1652672940000|2022-05-16 03:49:00|12281.2|12279.2|12278.6|12276.6|12281.8|12279.8|12278|12276|8
1652672950000|2022-05-16 03:49:10|12278.5|12276.5|12276.3|12274.3|12278.5|12276.5|12276.3|12274.3|7
1652672960000|2022-05-16 03:49:20|12276.5|12274.5|12278.3|12276.3|12278.3|12276.3|12276.3|12274.3|12
1652672970000|2022-05-16 03:49:30|12277.8|12275.8|12279.2|12277.2|12279.3|12277.3|12277.8|12275.8|3
1652672980000|2022-05-16 03:49:40|12279.1|12277.1|12277.6|12275.6|12279.1|12277.1|12277.2|12275.2|4
1652672990000|2022-05-16 03:49:50|12277.5|12275.5|12276.6|12274.6|12278|12276|12276.5|12274.5|13
1652673000000|2022-05-16 03:50:00|12276.7|12274.7|12280.7|12278.7|12281.2|12279.2|12276.6|12274.6|17
1652673010000|2022-05-16 03:50:10|12279.7|12277.7|12282.1|12280.1|12282.1|12280.1|12279.5|12277.5|6
1652673020000|2022-05-16 03:50:20|12282|12280|12283.2|12281.2|12283.2|12281.2|12281|12279|6
1652673030000|2022-05-16 03:50:30|12283.3|12281.3|12281.3|12279.3|12283.3|12281.3|12281.3|12279.3|7
1652673040000|2022-05-16 03:50:40|12281.2|12279.2|12282.1|12280.1|12282.3|12280.3|12280.1|12278.1|4
1652673050000|2022-05-16 03:50:50|12282|12280|12280.1|12278.1|12282|12280|12279.3|12277.3|13
1652673060000|2022-05-16 03:51:00|12280|12278|12283.8|12281.8|12283.8|12281.8|12279.7|12277.7|7
1652673070000|2022-05-16 03:51:10|12283.7|12281.7|12286.7|12284.7|12286.7|12284.7|12283.3|12281.3|28
1652673080000|2022-05-16 03:51:20|12286.6|12284.6|12286.3|12284.3|12287.3|12285.3|12285.3|12283.3|53
1652673090000|2022-05-16 03:51:30|12286.5|12284.5|12287.2|12285.2|12288|12286|12286.3|12284.3|27
1652673100000|2022-05-16 03:51:40|12287.1|12285.1|12284.3|12282.3|12287.5|12285.5|12284|12282|19
1652673110000|2022-05-16 03:51:50|12284.1|12282.1|12285.3|12283.3|12285.3|12283.3|12281.8|12279.8|17
1652673120000|2022-05-16 03:52:00|12285.2|12283.2|12283.3|12281.3|12285.2|12283.2|12283.1|12281.1|6
1652673130000|2022-05-16 03:52:10|12283.6|12281.6|12282.3|12280.3|12283.6|12281.6|12282.2|12280.2|5
1652673140000|2022-05-16 03:52:20|12282.5|12280.5|12287.6|12285.6|12287.7|12285.7|12282.5|12280.5|46
1652673150000|2022-05-16 03:52:30|12287.7|12285.7|12285.6|12283.6|12288.1|12286.1|12285.2|12283.2|16
1652673160000|2022-05-16 03:52:40|12285.7|12283.7|12287.1|12285.1|12287.3|12285.3|12285.7|12283.7|4
1652673170000|2022-05-16 03:52:50|12287|12285|12288.2|12286.2|12288.7|12286.7|12286.7|12284.7|9
1652673180000|2022-05-16 03:53:00|12288.1|12286.1|12288.1|12286.1|12288.2|12286.2|12287.5|12285.5|10
1652673190000|2022-05-16 03:53:10|12288.6|12286.6|12287.1|12285.1|12288.6|12286.6|12286.6|12284.6|14
1652673200000|2022-05-16 03:53:20|12287.6|12285.6|12287|12285|12288.2|12286.2|12287|12285|5
1652673210000|2022-05-16 03:53:30|12287.1|12285.1|12287.2|12285.2|12287.8|12285.8|12287|12285|7
1652673220000|2022-05-16 03:53:40|12287|12285|12286.5|12284.5|12287.6|12285.6|12284.5|12282.5|13
1652673230000|2022-05-16 03:53:50|12286.6|12284.6|12288.1|12286.1|12288.2|12286.2|12286.6|12284.6|7
1652673240000|2022-05-16 03:54:00|12288.2|12286.2|12291.8|12289.8|12291.8|12289.8|12287.8|12285.8|63
1652673250000|2022-05-16 03:54:10|12291.5|12289.5|12291.5|12289.5|12296.7|12294.7|12290.1|12288.1|113
1652673260000|2022-05-16 03:54:20|12291.1|12289.1|12290.7|12288.7|12293.3|12291.3|12290.2|12288.2|14
1652673270000|2022-05-16 03:54:30|12291|12289|12293|12291|12293.3|12291.3|12290.7|12288.7|14
1652673280000|2022-05-16 03:54:40|12293.1|12291.1|12290.6|12288.6|12293.3|12291.3|12290.6|12288.6|13
1652673290000|2022-05-16 03:54:50|12290.3|12288.3|12291.5|12289.5|12293.2|12291.2|12289.7|12287.7|16
1652673300000|2022-05-16 03:55:00|12290.7|12288.7|12291.8|12289.8|12291.8|12289.8|12290.7|12288.7|12
1652673310000|2022-05-16 03:55:10|12291.6|12289.6|12292.2|12290.2|12292.6|12290.6|12291.6|12289.6|7
1652673320000|2022-05-16 03:55:20|12292.1|12290.1|12290.6|12288.6|12292.8|12290.8|12290.5|12288.5|11
1652673330000|2022-05-16 03:55:30|12290.5|12288.5|12287.3|12285.3|12290.5|12288.5|12286.7|12284.7|28
1652673340000|2022-05-16 03:55:40|12287.2|12285.2|12284.8|12282.8|12287.6|12285.6|12284.8|12282.8|8
1652673350000|2022-05-16 03:55:50|12286|12284|12286.7|12284.7|12286.7|12284.7|12284.8|12282.8|13
1652673360000|2022-05-16 03:56:00|12286.6|12284.6|12286.5|12284.5|12287.2|12285.2|12285.7|12283.7|5
1652673370000|2022-05-16 03:56:10|12286.3|12284.3|12286.2|12284.2|12286.6|12284.6|12285.8|12283.8|3
1652673380000|2022-05-16 03:56:20|12286|12284|12287.6|12285.6|12288|12286|12285.7|12283.7|14
1652673390000|2022-05-16 03:56:30|12287.5|12285.5|12292.3|12290.3|12292.8|12290.8|12287.3|12285.3|21
1652673400000|2022-05-16 03:56:40|12292.5|12290.5|12287.5|12285.5|12292.6|12290.6|12287.5|12285.5|7
1652673410000|2022-05-16 03:56:50|12287.6|12285.6|12289.7|12287.7|12289.7|12287.7|12287.6|12285.6|5
1652673420000|2022-05-16 03:57:00|12289.3|12287.3|12289.7|12287.7|12290.8|12288.8|12289.2|12287.2|12
1652673430000|2022-05-16 03:57:10|12289.6|12287.6|12287.6|12285.6|12289.6|12287.6|12287.6|12285.6|19
1652673440000|2022-05-16 03:57:20|12287.7|12285.7|12288.3|12286.3|12288.8|12286.8|12287.7|12285.7|8
1652673450000|2022-05-16 03:57:30|12288.5|12286.5|12288.2|12286.2|12289.1|12287.1|12288.2|12286.2|0
1652673460000|2022-05-16 03:57:40|12287.8|12285.8|12288.8|12286.8|12289|12287|12286.7|12284.7|16
1652673470000|2022-05-16 03:57:50|12288.7|12286.7|12290.7|12288.7|12291.1|12289.1|12288.5|12286.5|13
1652673480000|2022-05-16 03:58:00|12290.8|12288.8|12290.1|12288.1|12291.6|12289.6|12289.3|12287.3|9
1652673490000|2022-05-16 03:58:10|12290|12288|12289|12287|12290|12288|12288.5|12286.5|5
1652673500000|2022-05-16 03:58:20|12288.8|12286.8|12289.1|12287.1|12290.1|12288.1|12288.8|12286.8|8
1652673510000|2022-05-16 03:58:30|12289|12287|12284|12282|12289|12287|12282.3|12280.3|61
1652673520000|2022-05-16 03:58:40|12285.2|12283.2|12285.7|12283.7|12288.5|12286.5|12285.2|12283.2|18
1652673530000|2022-05-16 03:58:50|12285.8|12283.8|12287.1|12285.1|12287.1|12285.1|12285.8|12283.8|4
1652673540000|2022-05-16 03:59:00|12287.2|12285.2|12288.6|12286.6|12289.2|12287.2|12286.8|12284.8|6
1652673550000|2022-05-16 03:59:10|12288.7|12286.7|12289.1|12287.1|12289.8|12287.8|12288.6|12286.6|8
1652673560000|2022-05-16 03:59:20|12289.3|12287.3|12289.7|12287.7|12289.7|12287.7|12288.8|12286.8|3
1652673570000|2022-05-16 03:59:30|12289.5|12287.5|12287.5|12285.5|12289.7|12287.7|12287.5|12285.5|11
1652673580000|2022-05-16 03:59:40|12287.3|12285.3|12287|12285|12287.3|12285.3|12285.3|12283.3|7
1652673590000|2022-05-16 03:59:50|12287.2|12285.2|12286.2|12284.2|12287.3|12285.3|12286.1|12284.1|4
1652673600000|2022-05-16 04:00:00|12286.3|12284.3|12290.6|12288.6|12291.7|12289.7|12286.3|12284.3|35
1652673610000|2022-05-16 04:00:10|12290.5|12288.5|12290.2|12288.2|12290.6|12288.6|12289.7|12287.7|4
1652673620000|2022-05-16 04:00:20|12290.3|12288.3|12291.2|12289.2|12291.2|12289.2|12289.5|12287.5|5
1652673630000|2022-05-16 04:00:30|12290.8|12288.8|12290.5|12288.5|12292.2|12290.2|12290.3|12288.3|22
1652673640000|2022-05-16 04:00:40|12290.3|12288.3|12291.1|12289.1|12291.1|12289.1|12289.2|12287.2|3
1652673650000|2022-05-16 04:00:50|12291.2|12289.2|12293|12291|12293.7|12291.7|12291.2|12289.2|10
1652673660000|2022-05-16 04:01:00|12293.1|12291.1|12292.7|12290.7|12293.1|12291.1|12291.8|12289.8|11
1652673670000|2022-05-16 04:01:10|12292.6|12290.6|12291.8|12289.8|12292.7|12290.7|12291.5|12289.5|11
1652673680000|2022-05-16 04:01:20|12291.7|12289.7|12294.1|12292.1|12294.2|12292.2|12291.7|12289.7|17
1652673690000|2022-05-16 04:01:30|12294|12292|12292|12290|12294|12292|12292|12290|4
1652673700000|2022-05-16 04:01:40|12290.7|12288.7|12291|12289|12291|12289|12289.1|12287.1|11
1652673710000|2022-05-16 04:01:50|12290.8|12288.8|12288.1|12286.1|12291|12289|12288.1|12286.1|9
1652673720000|2022-05-16 04:02:00|12288.2|12286.2|12289.6|12287.6|12290.5|12288.5|12287.5|12285.5|20
1652673730000|2022-05-16 04:02:10|12289.5|12287.5|12290.1|12288.1|12290.5|12288.5|12289.1|12287.1|13
1652673740000|2022-05-16 04:02:20|12290|12288|12288.7|12286.7|12290|12288|12288.6|12286.6|4
1652673750000|2022-05-16 04:02:30|12288.6|12286.6|12288.1|12286.1|12289.1|12287.1|12288.1|12286.1|4
1652673760000|2022-05-16 04:02:40|12288.2|12286.2|12287.8|12285.8|12288.2|12286.2|12286.1|12284.1|13
1652673770000|2022-05-16 04:02:50|12287.7|12285.7|12289.8|12287.8|12290.2|12288.2|12287.7|12285.7|35
1652673780000|2022-05-16 04:03:00|12289.7|12287.7|12287.1|12285.1|12289.7|12287.7|12287.1|12285.1|5
1652673790000|2022-05-16 04:03:10|12286.7|12284.7|12287.8|12285.8|12288|12286|12286.7|12284.7|6
1652673800000|2022-05-16 04:03:20|12287.7|12285.7|12285.6|12283.6|12287.7|12285.7|12285.6|12283.6|9
1652673810000|2022-05-16 04:03:30|12285.5|12283.5|12286.7|12284.7|12287.1|12285.1|12284.6|12282.6|12
1652673820000|2022-05-16 04:03:40|12286.6|12284.6|12286.7|12284.7|12286.7|12284.7|12286.2|12284.2|4
1652673830000|2022-05-16 04:03:50|12286.6|12284.6|12287.1|12285.1|12287.2|12285.2|12286.2|12284.2|4
1652673840000|2022-05-16 04:04:00|12287.3|12285.3|12291|12289|12291|12289|12287.3|12285.3|3
1652673850000|2022-05-16 04:04:10|12291.2|12289.2|12290.2|12288.2|12292.7|12290.7|12290.2|12288.2|19
1652673860000|2022-05-16 04:04:20|12290.3|12288.3|12288|12286|12290.3|12288.3|12287.7|12285.7|6
1652673870000|2022-05-16 04:04:30|12287.8|12285.8|12287.8|12285.8|12288.3|12286.3|12287.6|12285.6|0
1652673880000|2022-05-16 04:04:40|12287.7|12285.7|12287.7|12285.7|12287.8|12285.8|12286.6|12284.6|8
1652673890000|2022-05-16 04:04:50|12287.6|12285.6|12287.7|12285.7|12287.8|12285.8|12286.5|12284.5|3
1652673900000|2022-05-16 04:05:00|12287.8|12285.8|12288.7|12286.7|12289.3|12287.3|12287.7|12285.7|3
1652673910000|2022-05-16 04:05:10|12288.8|12286.8|12284.1|12282.1|12288.8|12286.8|12283.6|12281.6|13
1652673920000|2022-05-16 04:05:20|12284|12282|12285.5|12283.5|12285.8|12283.8|12283.8|12281.8|5
1652673930000|2022-05-16 04:05:30|12285.8|12283.8|12286.3|12284.3|12287.3|12285.3|12284.2|12282.2|29
1652673940000|2022-05-16 04:05:40|12286.5|12284.5|12285.2|12283.2|12287.2|12285.2|12285.1|12283.1|4
1652673950000|2022-05-16 04:05:50|12285.3|12283.3|12288.6|12286.6|12289|12287|12285.2|12283.2|19
1652673960000|2022-05-16 04:06:00|12289.5|12287.5|12289.2|12287.2|12289.5|12287.5|12288.8|12286.8|4
1652673970000|2022-05-16 04:06:10|12289.1|12287.1|12289.1|12287.1|12289.3|12287.3|12289.1|12287.1|0
1652673980000|2022-05-16 04:06:20|12289.2|12287.2|12289.1|12287.1|12289.3|12287.3|12288.5|12286.5|4
1652673990000|2022-05-16 04:06:30|12289.2|12287.2|12292.2|12290.2|12293.3|12291.3|12289.2|12287.2|26
1652674000000|2022-05-16 04:06:40|12292.5|12290.5|12292|12290|12293.1|12291.1|12291.8|12289.8|4
1652674010000|2022-05-16 04:06:50|12291.8|12289.8|12290.3|12288.3|12291.8|12289.8|12289.2|12287.2|17
1652674020000|2022-05-16 04:07:00|12290.2|12288.2|12290.1|12288.1|12290.2|12288.2|12288.7|12286.7|4
1652674030000|2022-05-16 04:07:10|12290|12288|12290|12288|12290.6|12288.6|12289.6|12287.6|2
1652674040000|2022-05-16 04:07:20|12289.8|12287.8|12288.7|12286.7|12289.8|12287.8|12288.7|12286.7|3
1652674050000|2022-05-16 04:07:30|12288.6|12286.6|12288|12286|12288.8|12286.8|12287.7|12285.7|4
1652674060000|2022-05-16 04:07:40|12287.8|12285.8|12288.3|12286.3|12289.3|12287.3|12287.8|12285.8|3
1652674070000|2022-05-16 04:07:50|12288|12286|12288.1|12286.1|12288.1|12286.1|12287.6|12285.6|1
1652674080000|2022-05-16 04:08:00|12288|12286|12289|12287|12289.3|12287.3|12287.7|12285.7|3
1652674090000|2022-05-16 04:08:10|12288.8|12286.8|12287.5|12285.5|12288.8|12286.8|12287|12285|2
1652674100000|2022-05-16 04:08:20|12287.3|12285.3|12290.2|12288.2|12290.2|12288.2|12286.8|12284.8|10
1652674110000|2022-05-16 04:08:30|12290.1|12288.1|12289.3|12287.3|12290.1|12288.1|12289.1|12287.1|0
1652674120000|2022-05-16 04:08:40|12289.1|12287.1|12288.2|12286.2|12289.6|12287.6|12288.1|12286.1|0
1652674130000|2022-05-16 04:08:50|12288.3|12286.3|12288.5|12286.5|12288.7|12286.7|12287.6|12285.6|3
1652674140000|2022-05-16 04:09:00|12288.3|12286.3|12288.1|12286.1|12288.7|12286.7|12288.1|12286.1|1
1652674150000|2022-05-16 04:09:10|12288|12286|12286.2|12284.2|12288|12286|12286|12284|4
1652674160000|2022-05-16 04:09:20|12286.1|12284.1|12286.2|12284.2|12286.2|12284.2|12285.7|12283.7|3
1652674170000|2022-05-16 04:09:30|12286.1|12284.1|12286|12284|12287.8|12285.8|12286|12284|9
1652674180000|2022-05-16 04:09:40|12285.7|12283.7|12285.8|12283.8|12287.3|12285.3|12285.7|12283.7|8
1652674190000|2022-05-16 04:09:50|12286|12284|12287|12285|12287.1|12285.1|12285.2|12283.2|14
1652674200000|2022-05-16 04:10:00|12286.5|12284.5|12286.6|12284.6|12287|12285|12285.8|12283.8|13
1652674210000|2022-05-16 04:10:10|12286.7|12284.7|12286.8|12284.8|12287|12285|12286.6|12284.6|5
1652674220000|2022-05-16 04:10:20|12286.7|12284.7|12287|12285|12287.6|12285.6|12286.6|12284.6|6
1652674230000|2022-05-16 04:10:30|12286.8|12284.8|12286.6|12284.6|12287.2|12285.2|12286.6|12284.6|4
1652674240000|2022-05-16 04:10:40|12286.7|12284.7|12286.7|12284.7|12286.7|12284.7|12286.1|12284.1|5
1652674250000|2022-05-16 04:10:50|12286.6|12284.6|12285.5|12283.5|12286.7|12284.7|12285.5|12283.5|7
1652674260000|2022-05-16 04:11:00|12285.6|12283.6|12285.8|12283.8|12286.2|12284.2|12285.5|12283.5|4
1652674270000|2022-05-16 04:11:10|12286.1|12284.1|12286.7|12284.7|12287|12285|12286|12284|3
1652674280000|2022-05-16 04:11:20|12287.1|12285.1|12287.2|12285.2|12287.2|12285.2|12286.8|12284.8|0
1652674290000|2022-05-16 04:11:30|12287.3|12285.3|12287.3|12285.3|12287.5|12285.5|12287.3|12285.3|2
1652674300000|2022-05-16 04:11:40|12287.2|12285.2|12288.1|12286.1|12288.2|12286.2|12287|12285|8
1652674310000|2022-05-16 04:11:50|12288|12286|12288.1|12286.1|12288.2|12286.2|12288|12286|1
1652674320000|2022-05-16 04:12:00|12288.2|12286.2|12287.3|12285.3|12288.2|12286.2|12287.3|12285.3|1
1652674330000|2022-05-16 04:12:10|12287.5|12285.5|12287.8|12285.8|12287.8|12285.8|12287.5|12285.5|0
1652674340000|2022-05-16 04:12:20|12288|12286|12287.8|12285.8|12288|12286|12287.8|12285.8|0
1652674350000|2022-05-16 04:12:30|12288|12286|12288.1|12286.1|12288.1|12286.1|12287.8|12285.8|0
1652674360000|2022-05-16 04:12:40|12288.2|12286.2|12288.6|12286.6|12288.7|12286.7|12288|12286|2
1652674370000|2022-05-16 04:12:50|12288.3|12286.3|12288.2|12286.2|12288.3|12286.3|12287.7|12285.7|1
1652674380000|2022-05-16 04:13:00|12288|12286|12287.7|12285.7|12288.2|12286.2|12287.1|12285.1|10
1652674390000|2022-05-16 04:13:10|12287.6|12285.6|12287|12285|12287.7|12285.7|12286.5|12284.5|4
1652674400000|2022-05-16 04:13:20|12286.8|12284.8|12286.3|12284.3|12286.8|12284.8|12284.7|12282.7|16
1652674410000|2022-05-16 04:13:30|12286.2|12284.2|12285.8|12283.8|12286.2|12284.2|12284.5|12282.5|12
1652674420000|2022-05-16 04:13:40|12286|12284|12286.8|12284.8|12287|12285|12286|12284|6
1652674430000|2022-05-16 04:13:50|12286.7|12284.7|12287|12285|12287.1|12285.1|12286.3|12284.3|1
1652674440000|2022-05-16 04:14:00|12286.8|12284.8|12289.6|12287.6|12291.2|12289.2|12286.5|12284.5|16
1652674450000|2022-05-16 04:14:10|12289.7|12287.7|12291.5|12289.5|12291.8|12289.8|12289.7|12287.7|7
1652674460000|2022-05-16 04:14:20|12291.2|12289.2|12290.2|12288.2|12291.2|12289.2|12290|12288|4
1652674470000|2022-05-16 04:14:30|12290.1|12288.1|12289|12287|12290.1|12288.1|12288.7|12286.7|2
1652674480000|2022-05-16 04:14:40|12288.8|12286.8|12290|12288|12290|12288|12288.8|12286.8|2
1652674490000|2022-05-16 04:14:50|12290.3|12288.3|12290.5|12288.5|12290.6|12288.6|12290.3|12288.3|2
1652674500000|2022-05-16 04:15:00|12290.6|12288.6|12289.5|12287.5|12290.6|12288.6|12287.7|12285.7|17
1652674510000|2022-05-16 04:15:10|12289.6|12287.6|12289.7|12287.7|12290|12288|12288.1|12286.1|1
1652674520000|2022-05-16 04:15:20|12289.8|12287.8|12289.6|12287.6|12289.8|12287.8|12289.5|12287.5|0
1652674530000|2022-05-16 04:15:30|12289.5|12287.5|12289.3|12287.3|12289.6|12287.6|12288.8|12286.8|0
1652674540000|2022-05-16 04:15:40|12289.2|12287.2|12288.3|12286.3|12289.2|12287.2|12288.3|12286.3|1
1652674550000|2022-05-16 04:15:50|12288|12286|12286.8|12284.8|12288.3|12286.3|12286.8|12284.8|2
1652674560000|2022-05-16 04:16:00|12287|12285|12288.7|12286.7|12288.8|12286.8|12284.8|12282.8|16
1652674570000|2022-05-16 04:16:10|12288.6|12286.6|12288.3|12286.3|12288.8|12286.8|12288|12286|0
1652674580000|2022-05-16 04:16:20|12288.5|12286.5|12290.3|12288.3|12290.3|12288.3|12288.3|12286.3|3
1652674590000|2022-05-16 04:16:30|12290.5|12288.5|12290.5|12288.5|12291.3|12289.3|12290.2|12288.2|9
1652674600000|2022-05-16 04:16:40|12290.3|12288.3|12291.5|12289.5|12292.3|12290.3|12289.2|12287.2|16
1652674610000|2022-05-16 04:16:50|12291.3|12289.3|12290.5|12288.5|12291.3|12289.3|12290|12288|1
1652674620000|2022-05-16 04:17:00|12290.6|12288.6|12290.3|12288.3|12290.6|12288.6|12290.3|12288.3|0
1652674630000|2022-05-16 04:17:10|12290.1|12288.1|12289|12287|12290.1|12288.1|12288.8|12286.8|3
1652674640000|2022-05-16 04:17:20|12288.8|12286.8|12289.5|12287.5|12289.5|12287.5|12288.8|12286.8|2
1652674650000|2022-05-16 04:17:30|12289.6|12287.6|12289.7|12287.7|12289.7|12287.7|12289.3|12287.3|0
1652674660000|2022-05-16 04:17:40|12289.8|12287.8|12288.5|12286.5|12290.3|12288.3|12288.5|12286.5|7
1652674670000|2022-05-16 04:17:50|12288.6|12286.6|12289.2|12287.2|12290.2|12288.2|12288|12286|17
1652674680000|2022-05-16 04:18:00|12289.3|12287.3|12288.8|12286.8|12289.5|12287.5|12288.8|12286.8|1
1652674690000|2022-05-16 04:18:10|12288.6|12286.6|12289.6|12287.6|12289.8|12287.8|12288.6|12286.6|5
1652674700000|2022-05-16 04:18:20|12289.5|12287.5|12286.7|12284.7|12289.8|12287.8|12286.6|12284.6|25
1652674710000|2022-05-16 04:18:30|12287|12285|12287.2|12285.2|12287.2|12285.2|12286.7|12284.7|2
1652674720000|2022-05-16 04:18:40|12287.5|12285.5|12294.7|12292.7|12295.5|12293.5|12287.5|12285.5|44
1652674730000|2022-05-16 04:18:50|12294.6|12292.6|12293.5|12291.5|12294.7|12292.7|12292.8|12290.8|16
1652674740000|2022-05-16 04:19:00|12293.3|12291.3|12293.5|12291.5|12294.5|12292.5|12293.2|12291.2|11
1652674750000|2022-05-16 04:19:10|12293.3|12291.3|12293.2|12291.2|12294|12292|12293.1|12291.1|3
1652674760000|2022-05-16 04:19:20|12292.5|12290.5|12292.8|12290.8|12292.8|12290.8|12292.5|12290.5|4
1652674770000|2022-05-16 04:19:30|12293|12291|12293.1|12291.1|12293.1|12291.1|12292.3|12290.3|1
1652674780000|2022-05-16 04:19:40|12293.2|12291.2|12298|12296|12301.2|12299.2|12293.2|12291.2|120
1652674790000|2022-05-16 04:19:50|12298.1|12296.1|12299.5|12297.5|12302.3|12300.3|12298.1|12296.1|51
1652674800000|2022-05-16 04:20:00|12299.3|12297.3|12300.2|12298.2|12300.3|12298.3|12298.8|12296.8|13
1652674810000|2022-05-16 04:20:10|12299.8|12297.8|12309.7|12307.7|12309.8|12307.8|12299.8|12297.8|139
1652674820000|2022-05-16 04:20:20|12309.1|12307.1|12311.7|12309.7|12313.1|12311.1|12309.1|12307.1|90
1652674830000|2022-05-16 04:20:30|12311.1|12309.1|12310.7|12308.7|12311.3|12309.3|12307.7|12305.7|30
1652674840000|2022-05-16 04:20:40|12311.2|12309.2|12310.5|12308.5|12312.1|12310.1|12308.8|12306.8|25
1652674850000|2022-05-16 04:20:50|12310.3|12308.3|12310.1|12308.1|12311.8|12309.8|12309.8|12307.8|16
1652674860000|2022-05-16 04:21:00|12310|12308|12310.7|12308.7|12311.5|12309.5|12308.5|12306.5|26
1652674870000|2022-05-16 04:21:10|12310.1|12308.1|12309.6|12307.6|12310.8|12308.8|12309.3|12307.3|7
1652674880000|2022-05-16 04:21:20|12309.3|12307.3|12309.7|12307.7|12310.2|12308.2|12309.2|12307.2|6
1652674890000|2022-05-16 04:21:30|12309.6|12307.6|12310.1|12308.1|12310.6|12308.6|12309.1|12307.1|6
1652674900000|2022-05-16 04:21:40|12310.2|12308.2|12310|12308|12310.6|12308.6|12309.5|12307.5|8
1652674910000|2022-05-16 04:21:50|12309.6|12307.6|12310.8|12308.8|12311.5|12309.5|12309.6|12307.6|10
1652674920000|2022-05-16 04:22:00|12310.6|12308.6|12311.5|12309.5|12311.5|12309.5|12310.5|12308.5|5
1652674930000|2022-05-16 04:22:10|12311.3|12309.3|12312.5|12310.5|12312.5|12310.5|12311.1|12309.1|13
1652674940000|2022-05-16 04:22:20|12312.3|12310.3|12310.8|12308.8|12313.1|12311.1|12310.5|12308.5|18
1652674950000|2022-05-16 04:22:30|12310.7|12308.7|12311.8|12309.8|12312|12310|12310.7|12308.7|5
1652674960000|2022-05-16 04:22:40|12312|12310|12312.7|12310.7|12313.1|12311.1|12312|12310|11
1652674970000|2022-05-16 04:22:50|12312.8|12310.8|12313.3|12311.3|12313.6|12311.6|12312.6|12310.6|11
1652674980000|2022-05-16 04:23:00|12312.8|12310.8|12310.2|12308.2|12312.8|12310.8|12309.5|12307.5|28
1652674990000|2022-05-16 04:23:10|12310.1|12308.1|12309|12307|12310.2|12308.2|12309|12307|11
1652675000000|2022-05-16 04:23:20|12309.1|12307.1|12305.1|12303.1|12309.3|12307.3|12304.6|12302.6|44
1652675010000|2022-05-16 04:23:30|12305.2|12303.2|12305.6|12303.6|12306.1|12304.1|12304|12302|20
1652675020000|2022-05-16 04:23:40|12305.7|12303.7|12308.3|12306.3|12308.7|12306.7|12305.7|12303.7|11
1652675030000|2022-05-16 04:23:50|12308.6|12306.6|12307.2|12305.2|12308.6|12306.6|12306.8|12304.8|8
1652675040000|2022-05-16 04:24:00|12307.3|12305.3|12308.2|12306.2|12308.3|12306.3|12306.3|12304.3|7
1652675050000|2022-05-16 04:24:10|12308.6|12306.6|12311.2|12309.2|12311.3|12309.3|12308.6|12306.6|23
1652675060000|2022-05-16 04:24:20|12311.6|12309.6|12311.5|12309.5|12311.6|12309.6|12309.8|12307.8|6
1652675070000|2022-05-16 04:24:30|12311.6|12309.6|12312|12310|12312.7|12310.7|12311.6|12309.6|3
1652675080000|2022-05-16 04:24:40|12312.5|12310.5|12311.6|12309.6|12312.5|12310.5|12311.6|12309.6|4
1652675090000|2022-05-16 04:24:50|12311.1|12309.1|12312.5|12310.5|12312.5|12310.5|12311|12309|12
1652675100000|2022-05-16 04:25:00|12312.6|12310.6|12310.8|12308.8|12312.8|12310.8|12310.8|12308.8|22
1652675110000|2022-05-16 04:25:10|12311.3|12309.3|12308.6|12306.6|12311.3|12309.3|12308.5|12306.5|6
1652675120000|2022-05-16 04:25:20|12308.7|12306.7|12310.8|12308.8|12311.2|12309.2|12308.7|12306.7|7
1652675130000|2022-05-16 04:25:30|12311|12309|12310.1|12308.1|12311.1|12309.1|12310|12308|1
1652675140000|2022-05-16 04:25:40|12310|12308|12310.3|12308.3|12310.3|12308.3|12309.2|12307.2|2
1652675150000|2022-05-16 04:25:50|12310.2|12308.2|12310.8|12308.8|12311|12309|12309.3|12307.3|1
1652675160000|2022-05-16 04:26:00|12311|12309|12310.2|12308.2|12311|12309|12309.7|12307.7|0
1652675170000|2022-05-16 04:26:10|12310.3|12308.3|12309.2|12307.2|12310.7|12308.7|12309.1|12307.1|4
1652675180000|2022-05-16 04:26:20|12308.7|12306.7|12307.8|12305.8|12308.7|12306.7|12305.5|12303.5|20
1652675190000|2022-05-16 04:26:30|12307.2|12305.2|12307.2|12305.2|12307.8|12305.8|12306.2|12304.2|5
1652675200000|2022-05-16 04:26:40|12307.7|12305.7|12309|12307|12309.3|12307.3|12306.8|12304.8|7
1652675210000|2022-05-16 04:26:50|12308.7|12306.7|12310.7|12308.7|12310.8|12308.8|12308.7|12306.7|3
1652675220000|2022-05-16 04:27:00|12310.8|12308.8|12310.2|12308.2|12310.8|12308.8|12309.3|12307.3|5
1652675230000|2022-05-16 04:27:10|12310|12308|12309.5|12307.5|12310.2|12308.2|12309.5|12307.5|2
1652675240000|2022-05-16 04:27:20|12309.2|12307.2|12309.8|12307.8|12309.8|12307.8|12308.6|12306.6|3
1652675250000|2022-05-16 04:27:30|12310|12308|12310.6|12308.6|12310.7|12308.7|12309.8|12307.8|5
1652675260000|2022-05-16 04:27:40|12310.5|12308.5|12310.6|12308.6|12311.1|12309.1|12310.3|12308.3|9
1652675270000|2022-05-16 04:27:50|12310.5|12308.5|12310.5|12308.5|12310.6|12308.6|12310.5|12308.5|0
1652675280000|2022-05-16 04:28:00|12310|12308|12309.7|12307.7|12311.1|12309.1|12309.6|12307.6|7
1652675290000|2022-05-16 04:28:10|12309.6|12307.6|12306.8|12304.8|12309.6|12307.6|12305.7|12303.7|14
1652675300000|2022-05-16 04:28:20|12307|12305|12309.8|12307.8|12310.1|12308.1|12307|12305|18
1652675310000|2022-05-16 04:28:30|12310.2|12308.2|12309.1|12307.1|12310.2|12308.2|12309|12307|1
1652675320000|2022-05-16 04:28:40|12309|12307|12308.8|12306.8|12309.3|12307.3|12308.6|12306.6|2
1652675330000|2022-05-16 04:28:50|12310.2|12308.2|12311.2|12309.2|12311.3|12309.3|12309.7|12307.7|7
1652675340000|2022-05-16 04:29:00|12311|12309|12311.2|12309.2|12312.2|12310.2|12310.6|12308.6|10
1652675350000|2022-05-16 04:29:10|12311.5|12309.5|12312.5|12310.5|12312.8|12310.8|12311.5|12309.5|13
1652675360000|2022-05-16 04:29:20|12312.3|12310.3|12314.5|12312.5|12314.6|12312.6|12312.3|12310.3|18
1652675370000|2022-05-16 04:29:30|12314.3|12312.3|12323|12321|12323.5|12321.5|12314|12312|150
1652675380000|2022-05-16 04:29:40|12322.8|12320.8|12316.3|12314.3|12323.1|12321.1|12315.6|12313.6|47
1652675390000|2022-05-16 04:29:50|12316.2|12314.2|12315.3|12313.3|12317.1|12315.1|12314.1|12312.1|39
1652675400000|2022-05-16 04:30:00|12316.2|12314.2|12317.1|12315.1|12317.8|12315.8|12315.3|12313.3|49
1652675410000|2022-05-16 04:30:10|12317.2|12315.2|12314.8|12312.8|12317.2|12315.2|12313.2|12311.2|50
1652675420000|2022-05-16 04:30:20|12315.7|12313.7|12316|12314|12316.7|12314.7|12315.1|12313.1|34
1652675430000|2022-05-16 04:30:30|12315.8|12313.8|12315.6|12313.6|12315.8|12313.8|12313|12311|45
1652675440000|2022-05-16 04:30:40|12315.3|12313.3|12310.6|12308.6|12315.5|12313.5|12310.5|12308.5|51
1652675450000|2022-05-16 04:30:50|12310.7|12308.7|12309.1|12307.1|12311.1|12309.1|12308.6|12306.6|35
1652675460000|2022-05-16 04:31:00|12309.7|12307.7|12312.7|12310.7|12312.7|12310.7|12309.1|12307.1|18
1652675470000|2022-05-16 04:31:10|12312.6|12310.6|12310.3|12308.3|12312.6|12310.6|12310.3|12308.3|14
1652675480000|2022-05-16 04:31:20|12310.1|12308.1|12310.1|12308.1|12310.3|12308.3|12309.3|12307.3|13
1652675490000|2022-05-16 04:31:30|12310.8|12308.8|12310.3|12308.3|12311.2|12309.2|12310.1|12308.1|15
1652675500000|2022-05-16 04:31:40|12310.2|12308.2|12309.8|12307.8|12310.2|12308.2|12309.6|12307.6|4
1652675510000|2022-05-16 04:31:50|12309.5|12307.5|12308.5|12306.5|12309.8|12307.8|12308.5|12306.5|10
1652675520000|2022-05-16 04:32:00|12308.2|12306.2|12308.5|12306.5|12308.8|12306.8|12308.2|12306.2|7
1652675530000|2022-05-16 04:32:10|12308.6|12306.6|12307.8|12305.8|12308.6|12306.6|12307.5|12305.5|10
1652675540000|2022-05-16 04:32:20|12307.7|12305.7|12306.5|12304.5|12307.7|12305.7|12306.3|12304.3|11
1652675550000|2022-05-16 04:32:30|12306.3|12304.3|12304.8|12302.8|12306.8|12304.8|12303.3|12301.3|28
1652675560000|2022-05-16 04:32:40|12304.7|12302.7|12306|12304|12306.2|12304.2|12304.2|12302.2|16
1652675570000|2022-05-16 04:32:50|12305.8|12303.8|12305.1|12303.1|12306.1|12304.1|12305.1|12303.1|1
1652675580000|2022-05-16 04:33:00|12305.6|12303.6|12303.5|12301.5|12305.6|12303.6|12303|12301|17
1652675590000|2022-05-16 04:33:10|12303.6|12301.6|12302.8|12300.8|12304.1|12302.1|12302.6|12300.6|13
1652675600000|2022-05-16 04:33:20|12302.3|12300.3|12303.5|12301.5|12304|12302|12301.7|12299.7|39
1652675610000|2022-05-16 04:33:30|12304.7|12302.7|12306.3|12304.3|12306.3|12304.3|12304.7|12302.7|22
1652675620000|2022-05-16 04:33:40|12307.1|12305.1|12305.8|12303.8|12307.3|12305.3|12305.3|12303.3|18
1652675630000|2022-05-16 04:33:50|12306.1|12304.1|12305.5|12303.5|12306.3|12304.3|12305.2|12303.2|4
1652675640000|2022-05-16 04:34:00|12305.6|12303.6|12304.3|12302.3|12305.7|12303.7|12304.3|12302.3|7
1652675650000|2022-05-16 04:34:10|12304.5|12302.5|12304.8|12302.8|12304.8|12302.8|12304|12302|1
1652675660000|2022-05-16 04:34:20|12305|12303|12305.8|12303.8|12306|12304|12304.8|12302.8|4
1652675670000|2022-05-16 04:34:30|12305.7|12303.7|12307.1|12305.1|12307.2|12305.2|12305.5|12303.5|6
1652675680000|2022-05-16 04:34:40|12307|12305|12310.2|12308.2|12310.7|12308.7|12307|12305|24
1652675690000|2022-05-16 04:34:50|12310.1|12308.1|12309.8|12307.8|12310.2|12308.2|12309|12307|5
1652675700000|2022-05-16 04:35:00|12309.7|12307.7|12310.2|12308.2|12310.3|12308.3|12309.6|12307.6|2
1652675710000|2022-05-16 04:35:10|12310.3|12308.3|12311.8|12309.8|12312.1|12310.1|12310.3|12308.3|12
1652675720000|2022-05-16 04:35:20|12311.7|12309.7|12313.2|12311.2|12315|12313|12310.7|12308.7|51
1652675730000|2022-05-16 04:35:30|12312.8|12310.8|12315.5|12313.5|12315.7|12313.7|12312.3|12310.3|23
1652675740000|2022-05-16 04:35:40|12315.6|12313.6|12327.3|12325.3|12327.5|12325.5|12314.8|12312.8|131
1652675750000|2022-05-16 04:35:50|12328.5|12326.5|12335.6|12333.6|12335.7|12333.7|12328.5|12326.5|165
1652675760000|2022-05-16 04:36:00|12335.5|12333.5|12328.2|12326.2|12335.5|12333.5|12326.6|12324.6|75
1652675770000|2022-05-16 04:36:10|12328.8|12326.8|12326.2|12324.2|12330.5|12328.5|12325.6|12323.6|39
1652675780000|2022-05-16 04:36:20|12326.3|12324.3|12331.2|12329.2|12331.3|12329.3|12325.6|12323.6|26
1652675790000|2022-05-16 04:36:30|12331.7|12329.7|12329.3|12327.3|12332.3|12330.3|12329|12327|31
1652675800000|2022-05-16 04:36:40|12328.7|12326.7|12328.6|12326.6|12329.5|12327.5|12327.3|12325.3|21
1652675810000|2022-05-16 04:36:50|12328.7|12326.7|12327.5|12325.5|12329.6|12327.6|12326.2|12324.2|28
1652675820000|2022-05-16 04:37:00|12327.6|12325.6|12325.1|12323.1|12327.6|12325.6|12324.7|12322.7|25
1652675830000|2022-05-16 04:37:10|12325|12323|12322.6|12320.6|12325|12323|12322.2|12320.2|16
1652675840000|2022-05-16 04:37:20|12322.3|12320.3|12322.1|12320.1|12323|12321|12321.7|12319.7|17
1652675850000|2022-05-16 04:37:30|12322.2|12320.2|12326.5|12324.5|12326.5|12324.5|12322.1|12320.1|17
1652675860000|2022-05-16 04:37:40|12326.1|12324.1|12325.6|12323.6|12326.1|12324.1|12323.8|12321.8|25
1652675870000|2022-05-16 04:37:50|12326.1|12324.1|12326.6|12324.6|12327|12325|12325.7|12323.7|12
1652675880000|2022-05-16 04:38:00|12326.5|12324.5|12327|12325|12327.1|12325.1|12325.6|12323.6|12
1652675890000|2022-05-16 04:38:10|12325.7|12323.7|12324.6|12322.6|12326.3|12324.3|12323.3|12321.3|15
1652675900000|2022-05-16 04:38:20|12324.7|12322.7|12324.3|12322.3|12325.7|12323.7|12324.3|12322.3|10
1652675910000|2022-05-16 04:38:30|12324.1|12322.1|12325.2|12323.2|12326.7|12324.7|12323.8|12321.8|16
1652675920000|2022-05-16 04:38:40|12326|12324|12326.7|12324.7|12326.8|12324.8|12325.3|12323.3|15
1652675930000|2022-05-16 04:38:50|12326.5|12324.5|12326.5|12324.5|12326.7|12324.7|12326.3|12324.3|6
1652675940000|2022-05-16 04:39:00|12326.3|12324.3|12323.7|12321.7|12326.3|12324.3|12323.6|12321.6|11
1652675950000|2022-05-16 04:39:10|12324|12322|12322.1|12320.1|12324|12322|12322|12320|11
1652675960000|2022-05-16 04:39:20|12321.7|12319.7|12321|12319|12322|12320|12319.6|12317.6|22
1652675970000|2022-05-16 04:39:30|12321.1|12319.1|12320.3|12318.3|12321.2|12319.2|12320.3|12318.3|2
1652675980000|2022-05-16 04:39:40|12320.5|12318.5|12319.7|12317.7|12320.7|12318.7|12319.7|12317.7|5
1652675990000|2022-05-16 04:39:50|12319.8|12317.8|12318.1|12316.1|12320.1|12318.1|12317.6|12315.6|11
1652676000000|2022-05-16 04:40:00|12318.2|12316.2|12318.3|12316.3|12319.3|12317.3|12316.7|12314.7|36
1652676010000|2022-05-16 04:40:10|12319|12317|12324|12322|12324|12322|12318.8|12316.8|19
1652676020000|2022-05-16 04:40:20|12323.8|12321.8|12322.3|12320.3|12323.8|12321.8|12321.7|12319.7|12
1652676030000|2022-05-16 04:40:30|12321.6|12319.6|12322.8|12320.8|12323.5|12321.5|12321.6|12319.6|7
1652676040000|2022-05-16 04:40:40|12323.1|12321.1|12323.2|12321.2|12323.2|12321.2|12322.5|12320.5|3
1652676050000|2022-05-16 04:40:50|12323.1|12321.1|12323.5|12321.5|12323.6|12321.6|12323.1|12321.1|4
1652676060000|2022-05-16 04:41:00|12323.7|12321.7|12322.8|12320.8|12323.7|12321.7|12322.7|12320.7|10
1652676070000|2022-05-16 04:41:10|12322.7|12320.7|12322.6|12320.6|12322.8|12320.8|12322.6|12320.6|0
1652676080000|2022-05-16 04:41:20|12321.8|12319.8|12322.3|12320.3|12322.3|12320.3|12321.1|12319.1|6
1652676090000|2022-05-16 04:41:30|12322.5|12320.5|12324.5|12322.5|12324.5|12322.5|12322.5|12320.5|15
1652676100000|2022-05-16 04:41:40|12324.6|12322.6|12325.1|12323.1|12325.5|12323.5|12324.5|12322.5|4
1652676110000|2022-05-16 04:41:50|12324.3|12322.3|12323.7|12321.7|12326.8|12324.8|12323.5|12321.5|15
1652676120000|2022-05-16 04:42:00|12323.6|12321.6|12323|12321|12323.6|12321.6|12322.1|12320.1|8
1652676130000|2022-05-16 04:42:10|12322.8|12320.8|12322.1|12320.1|12322.8|12320.8|12322|12320|1
1652676140000|2022-05-16 04:42:20|12322.3|12320.3|12319.2|12317.2|12322.5|12320.5|12319.2|12317.2|20
1652676150000|2022-05-16 04:42:30|12319.1|12317.1|12320|12318|12320.7|12318.7|12318|12316|35
1652676160000|2022-05-16 04:42:40|12320.1|12318.1|12320.5|12318.5|12320.6|12318.6|12320.1|12318.1|0
1652676170000|2022-05-16 04:42:50|12321|12319|12321.8|12319.8|12322.1|12320.1|12320.6|12318.6|13
1652676180000|2022-05-16 04:43:00|12321.7|12319.7|12321.2|12319.2|12321.7|12319.7|12321.1|12319.1|1
1652676190000|2022-05-16 04:43:10|12321.3|12319.3|12320.6|12318.6|12321.5|12319.5|12320.6|12318.6|5
1652676200000|2022-05-16 04:43:20|12320|12318|12319.6|12317.6|12320.1|12318.1|12319.2|12317.2|8
1652676210000|2022-05-16 04:43:30|12319.5|12317.5|12318.6|12316.6|12319.5|12317.5|12318.5|12316.5|5
1652676220000|2022-05-16 04:43:40|12318.5|12316.5|12317.7|12315.7|12318.6|12316.6|12317.3|12315.3|9
1652676230000|2022-05-16 04:43:50|12317.8|12315.8|12317.8|12315.8|12318.2|12316.2|12317.5|12315.5|6
1652676240000|2022-05-16 04:44:00|12318|12316|12314.3|12312.3|12318.1|12316.1|12314.3|12312.3|34
1652676250000|2022-05-16 04:44:10|12314.2|12312.2|12311|12309|12314.2|12312.2|12309.7|12307.7|33
1652676260000|2022-05-16 04:44:20|12310.6|12308.6|12310.7|12308.7|12311.6|12309.6|12309.6|12307.6|13
1652676270000|2022-05-16 04:44:30|12310.6|12308.6|12308.7|12306.7|12311.5|12309.5|12308.3|12306.3|26
1652676280000|2022-05-16 04:44:40|12308.6|12306.6|12307.5|12305.5|12308.7|12306.7|12305.5|12303.5|40
1652676290000|2022-05-16 04:44:50|12307.3|12305.3|12308.1|12306.1|12308.2|12306.2|12307|12305|10
1652676300000|2022-05-16 04:45:00|12307.8|12305.8|12307.6|12305.6|12308.7|12306.7|12305.5|12303.5|30
1652676310000|2022-05-16 04:45:10|12307.2|12305.2|12306.2|12304.2|12307.2|12305.2|12306|12304|7
1652676320000|2022-05-16 04:45:20|12305.6|12303.6|12305.6|12303.6|12305.7|12303.7|12305.1|12303.1|7
1652676330000|2022-05-16 04:45:30|12305.7|12303.7|12306.2|12304.2|12307.2|12305.2|12305.7|12303.7|10
1652676340000|2022-05-16 04:45:40|12306.1|12304.1|12305.3|12303.3|12306.2|12304.2|12305.2|12303.2|6
1652676350000|2022-05-16 04:45:50|12305.5|12303.5|12306.2|12304.2|12306.8|12304.8|12305.3|12303.3|19
1652676360000|2022-05-16 04:46:00|12306.1|12304.1|12306.1|12304.1|12307.2|12305.2|12306.1|12304.1|5
1652676370000|2022-05-16 04:46:10|12305.6|12303.6|12304.8|12302.8|12305.6|12303.6|12304.8|12302.8|7
1652676380000|2022-05-16 04:46:20|12305.3|12303.3|12306.1|12304.1|12306.3|12304.3|12304.2|12302.2|25
1652676390000|2022-05-16 04:46:30|12306|12304|12305.8|12303.8|12306|12304|12305.5|12303.5|6
1652676400000|2022-05-16 04:46:40|12305.6|12303.6|12305.2|12303.2|12305.7|12303.7|12304.6|12302.6|27
1652676410000|2022-05-16 04:46:50|12305.7|12303.7|12305.2|12303.2|12305.7|12303.7|12305.2|12303.2|1
1652676420000|2022-05-16 04:47:00|12305.5|12303.5|12304.8|12302.8|12306.1|12304.1|12304.7|12302.7|8
1652676430000|2022-05-16 04:47:10|12304.7|12302.7|12303.5|12301.5|12305.2|12303.2|12303.5|12301.5|9
1652676440000|2022-05-16 04:47:20|12303.6|12301.6|12301.7|12299.7|12303.6|12301.6|12301.5|12299.5|17
1652676450000|2022-05-16 04:47:30|12302.1|12300.1|12301.8|12299.8|12302.7|12300.7|12301|12299|22
1652676460000|2022-05-16 04:47:40|12301.7|12299.7|12301.7|12299.7|12302.1|12300.1|12301.6|12299.6|4
1652676470000|2022-05-16 04:47:50|12301.6|12299.6|12302|12300|12303.1|12301.1|12301.6|12299.6|15
1652676480000|2022-05-16 04:48:00|12302.1|12300.1|12303.1|12301.1|12303.1|12301.1|12302|12300|18
1652676490000|2022-05-16 04:48:10|12304|12302|12304.5|12302.5|12305.5|12303.5|12304|12302|26
1652676500000|2022-05-16 04:48:20|12304.6|12302.6|12303.6|12301.6|12304.6|12302.6|12303.2|12301.2|12
1652676510000|2022-05-16 04:48:30|12303.8|12301.8|12306|12304|12306.3|12304.3|12303.8|12301.8|22
1652676520000|2022-05-16 04:48:40|12306.1|12304.1|12305.3|12303.3|12306.2|12304.2|12305.1|12303.1|11
1652676530000|2022-05-16 04:48:50|12305.5|12303.5|12307.1|12305.1|12307.1|12305.1|12305.5|12303.5|15
1652676540000|2022-05-16 04:49:00|12306.2|12304.2|12305.6|12303.6|12306.2|12304.2|12305.3|12303.3|6
1652676550000|2022-05-16 04:49:10|12305.5|12303.5|12305.2|12303.2|12305.8|12303.8|12305.2|12303.2|0
1652676560000|2022-05-16 04:49:20|12304.7|12302.7|12304.1|12302.1|12305.7|12303.7|12304.1|12302.1|5
1652676570000|2022-05-16 04:49:30|12304|12302|12307.1|12305.1|12307.7|12305.7|12303.3|12301.3|17
1652676580000|2022-05-16 04:49:40|12307.2|12305.2|12306.5|12304.5|12307.2|12305.2|12306|12304|3
1652676590000|2022-05-16 04:49:50|12307|12305|12307.3|12305.3|12307.6|12305.6|12306.8|12304.8|5
1652676600000|2022-05-16 04:50:00|12307.5|12305.5|12307|12305|12308|12306|12306.5|12304.5|15
1652676610000|2022-05-16 04:50:10|12307.1|12305.1|12306.1|12304.1|12307.1|12305.1|12305.8|12303.8|5
1652676620000|2022-05-16 04:50:20|12305.5|12303.5|12305.1|12303.1|12305.5|12303.5|12304.6|12302.6|6
1652676630000|2022-05-16 04:50:30|12305.2|12303.2|12306.5|12304.5|12307|12305|12305.2|12303.2|8
1652676640000|2022-05-16 04:50:40|12306.7|12304.7|12306.5|12304.5|12307|12305|12306.5|12304.5|0
1652676650000|2022-05-16 04:50:50|12306.3|12304.3|12307.2|12305.2|12307.2|12305.2|12306.2|12304.2|6
1652676660000|2022-05-16 04:51:00|12308.2|12306.2|12305.8|12303.8|12308.7|12306.7|12305.7|12303.7|17
1652676670000|2022-05-16 04:51:10|12305.7|12303.7|12306.7|12304.7|12306.7|12304.7|12305.3|12303.3|4
1652676680000|2022-05-16 04:51:20|12306.8|12304.8|12309.1|12307.1|12309.5|12307.5|12306.8|12304.8|13
1652676690000|2022-05-16 04:51:30|12309.2|12307.2|12307.6|12305.6|12310.2|12308.2|12307.5|12305.5|17
1652676700000|2022-05-16 04:51:40|12307.5|12305.5|12306.8|12304.8|12307.5|12305.5|12305.7|12303.7|12
1652676710000|2022-05-16 04:51:50|12307.1|12305.1|12309.1|12307.1|12309.1|12307.1|12307.1|12305.1|5
1652676720000|2022-05-16 04:52:00|12309|12307|12310.3|12308.3|12311.7|12309.7|12308.8|12306.8|12
1652676730000|2022-05-16 04:52:10|12310.5|12308.5|12308.5|12306.5|12310.5|12308.5|12308.5|12306.5|6
1652676740000|2022-05-16 04:52:20|12309.1|12307.1|12308.3|12306.3|12309.2|12307.2|12308.3|12306.3|6
1652676750000|2022-05-16 04:52:30|12308|12306|12308.3|12306.3|12308.7|12306.7|12307.3|12305.3|10
1652676760000|2022-05-16 04:52:40|12308.5|12306.5|12309.2|12307.2|12309.5|12307.5|12308.5|12306.5|10
1652676770000|2022-05-16 04:52:50|12309.3|12307.3|12308.5|12306.5|12309.5|12307.5|12308.3|12306.3|5
1652676780000|2022-05-16 04:53:00|12308.6|12306.6|12308.2|12306.2|12308.7|12306.7|12307.8|12305.8|2
1652676790000|2022-05-16 04:53:10|12307.6|12305.6|12306.8|12304.8|12307.6|12305.6|12306.8|12304.8|2
1652676800000|2022-05-16 04:53:20|12305.8|12303.8|12305.7|12303.7|12305.8|12303.8|12304.7|12302.7|17
1652676810000|2022-05-16 04:53:30|12305.8|12303.8|12305.7|12303.7|12305.8|12303.8|12305.5|12303.5|6
1652676820000|2022-05-16 04:53:40|12306.1|12304.1|12307.5|12305.5|12307.7|12305.7|12306.1|12304.1|4
1652676830000|2022-05-16 04:53:50|12307.3|12305.3|12307.5|12305.5|12307.5|12305.5|12307.3|12305.3|3
1652676840000|2022-05-16 04:54:00|12307.3|12305.3|12308|12306|12308|12306|12306.7|12304.7|3
1652676850000|2022-05-16 04:54:10|12308.7|12306.7|12309.7|12307.7|12310.5|12308.5|12308.7|12306.7|7
1652676860000|2022-05-16 04:54:20|12309.5|12307.5|12310.5|12308.5|12310.5|12308.5|12309.2|12307.2|2
1652676870000|2022-05-16 04:54:30|12310.3|12308.3|12309|12307|12310.7|12308.7|12308.5|12306.5|8
1652676880000|2022-05-16 04:54:40|12308.7|12306.7|12308.7|12306.7|12309.3|12307.3|12308.3|12306.3|2
1652676890000|2022-05-16 04:54:50|12308.8|12306.8|12307.6|12305.6|12309.1|12307.1|12307.3|12305.3|3
1652676900000|2022-05-16 04:55:00|12307.5|12305.5|12305.2|12303.2|12308.8|12306.8|12304.5|12302.5|26
1652676910000|2022-05-16 04:55:10|12305.5|12303.5|12305.7|12303.7|12306|12304|12305.3|12303.3|3
1652676920000|2022-05-16 04:55:20|12305.6|12303.6|12305.6|12303.6|12305.7|12303.7|12305|12303|10
1652676930000|2022-05-16 04:55:30|12305.5|12303.5|12306.1|12304.1|12306.1|12304.1|12305.2|12303.2|4
1652676960000|2022-05-16 04:56:00|12306|12304|12307|12305|12307|12305|12305.6|12303.6|15
1652676970000|2022-05-16 04:56:10|12307.1|12305.1|12308.5|12306.5|12308.8|12306.8|12307.1|12305.1|4
1652676980000|2022-05-16 04:56:20|12308.7|12306.7|12308.6|12306.6|12308.8|12306.8|12308.5|12306.5|2
1652676990000|2022-05-16 04:56:30|12308.7|12306.7|12308.2|12306.2|12308.7|12306.7|12308.2|12306.2|1
1652677000000|2022-05-16 04:56:40|12307.8|12305.8|12307.1|12305.1|12307.8|12305.8|12306.7|12304.7|7
1652677010000|2022-05-16 04:56:50|12307.2|12305.2|12305.8|12303.8|12308|12306|12305.8|12303.8|12
1652677020000|2022-05-16 04:57:00|12305.7|12303.7|12308.8|12306.8|12308.8|12306.8|12305.7|12303.7|6
1652677030000|2022-05-16 04:57:10|12308.5|12306.5|12306.8|12304.8|12309.6|12307.6|12306.8|12304.8|10
1652677040000|2022-05-16 04:57:20|12307.2|12305.2|12307.5|12305.5|12307.8|12305.8|12307|12305|4
1652677050000|2022-05-16 04:57:30|12307.6|12305.6|12308.2|12306.2|12308.2|12306.2|12307.5|12305.5|0
1652677060000|2022-05-16 04:57:40|12308.1|12306.1|12308.5|12306.5|12310.6|12308.6|12308.1|12306.1|10
1652677070000|2022-05-16 04:57:50|12308.3|12306.3|12307.7|12305.7|12308.3|12306.3|12306.1|12304.1|5
1652677080000|2022-05-16 04:58:00|12307.6|12305.6|12308.3|12306.3|12309|12307|12307.2|12305.2|1
1652677090000|2022-05-16 04:58:10|12308.5|12306.5|12307.7|12305.7|12308.8|12306.8|12307.3|12305.3|8
1652677100000|2022-05-16 04:58:20|12307.3|12305.3|12307.7|12305.7|12308.2|12306.2|12307.3|12305.3|1
1652677110000|2022-05-16 04:58:30|12307.8|12305.8|12307.6|12305.6|12308.2|12306.2|12307.6|12305.6|1
1652677120000|2022-05-16 04:58:40|12307.7|12305.7|12307.2|12305.2|12307.7|12305.7|12307|12305|1
1652677130000|2022-05-16 04:58:50|12307|12305|12307.2|12305.2|12307.6|12305.6|12307|12305|2
1652677140000|2022-05-16 04:59:00|12307.3|12305.3|12309.6|12307.6|12310.3|12308.3|12307.3|12305.3|4
1652677150000|2022-05-16 04:59:10|12309.3|12307.3|12311.2|12309.2|12311.6|12309.6|12309.3|12307.3|18
1652677160000|2022-05-16 04:59:20|12311.3|12309.3|12310.6|12308.6|12313.5|12311.5|12310|12308|25
1652677170000|2022-05-16 04:59:30|12310.3|12308.3|12310.3|12308.3|12312.5|12310.5|12310.3|12308.3|14
1652677180000|2022-05-16 04:59:40|12310.6|12308.6|12310.8|12308.8|12310.8|12308.8|12310.6|12308.6|0
1652677190000|2022-05-16 04:59:50|12311.1|12309.1|12311.1|12309.1|12312.2|12310.2|12310.6|12308.6|6
1652677200000|2022-05-16 05:00:00|12310.8|12308.8|12316.2|12314.2|12316.7|12314.7|12310.8|12308.8|29
1652677210000|2022-05-16 05:00:10|12316.3|12314.3|12314.1|12312.1|12316.6|12314.6|12313.3|12311.3|16
1652677220000|2022-05-16 05:00:20|12314|12312|12308.7|12306.7|12314|12312|12307.6|12305.6|33
1652677230000|2022-05-16 05:00:30|12308.8|12306.8|12308.3|12306.3|12310.5|12308.5|12308|12306|9
1652677240000|2022-05-16 05:00:40|12308.2|12306.2|12309.5|12307.5|12310.6|12308.6|12308.2|12306.2|7
1652677250000|2022-05-16 05:00:50|12309.6|12307.6|12312.1|12310.1|12312.6|12310.6|12309.6|12307.6|9
1652677260000|2022-05-16 05:01:00|12312.2|12310.2|12320.7|12318.7|12322.1|12320.1|12311.6|12309.6|49
1652677270000|2022-05-16 05:01:10|12320.6|12318.6|12318.2|12316.2|12320.6|12318.6|12318.2|12316.2|10
1652677280000|2022-05-16 05:01:20|12318.1|12316.1|12318|12316|12319.3|12317.3|12316.6|12314.6|20
1652677290000|2022-05-16 05:01:30|12319.1|12317.1|12317.3|12315.3|12319.3|12317.3|12316.8|12314.8|15
1652677300000|2022-05-16 05:01:40|12317.2|12315.2|12315.8|12313.8|12317.5|12315.5|12314.7|12312.7|44
1652677310000|2022-05-16 05:01:50|12316.2|12314.2|12317.5|12315.5|12317.5|12315.5|12313.6|12311.6|30
1652677320000|2022-05-16 05:02:00|12318.2|12316.2|12318.2|12316.2|12319.5|12317.5|12317.2|12315.2|49
1652677330000|2022-05-16 05:02:10|12318.1|12316.1|12317.7|12315.7|12318.5|12316.5|12317.1|12315.1|5
1652677340000|2022-05-16 05:02:20|12317.8|12315.8|12321|12319|12321.3|12319.3|12317.6|12315.6|11
1652677350000|2022-05-16 05:02:30|12320.7|12318.7|12319.5|12317.5|12321.7|12319.7|12319.2|12317.2|6
1652677360000|2022-05-16 05:02:40|12319.3|12317.3|12321.5|12319.5|12322.1|12320.1|12318.2|12316.2|20
1652677370000|2022-05-16 05:02:50|12321.6|12319.6|12318.2|12316.2|12323.1|12321.1|12318.2|12316.2|34
1652677380000|2022-05-16 05:03:00|12318.1|12316.1|12318.5|12316.5|12319.2|12317.2|12316.8|12314.8|14
1652677390000|2022-05-16 05:03:10|12319|12317|12318.2|12316.2|12320.6|12318.6|12318|12316|9
1652677400000|2022-05-16 05:03:20|12318.1|12316.1|12316.8|12314.8|12318.1|12316.1|12315.6|12313.6|13
1652677410000|2022-05-16 05:03:30|12317|12315|12316.2|12314.2|12317|12315|12314.7|12312.7|21
1652677420000|2022-05-16 05:03:40|12316.3|12314.3|12315.2|12313.2|12316.5|12314.5|12315.2|12313.2|0
1652677430000|2022-05-16 05:03:50|12314.6|12312.6|12315.7|12313.7|12316.3|12314.3|12314.6|12312.6|10
1652677440000|2022-05-16 05:04:00|12315.8|12313.8|12314.6|12312.6|12316.1|12314.1|12314.3|12312.3|7
1652677450000|2022-05-16 05:04:10|12314.5|12312.5|12315.1|12313.1|12315.1|12313.1|12314.2|12312.2|6
1652677460000|2022-05-16 05:04:20|12316.1|12314.1|12316.3|12314.3|12317|12315|12316.1|12314.1|8
1652677470000|2022-05-16 05:04:30|12316.6|12314.6|12313.2|12311.2|12316.7|12314.7|12313.2|12311.2|8
1652677480000|2022-05-16 05:04:40|12313.1|12311.1|12311.1|12309.1|12313.1|12311.1|12310.6|12308.6|21
1652677490000|2022-05-16 05:04:50|12310.6|12308.6|12309.2|12307.2|12311.1|12309.1|12308.3|12306.3|35
1652677500000|2022-05-16 05:05:00|12309.3|12307.3|12306.1|12304.1|12309.3|12307.3|12305.8|12303.8|12
1652677510000|2022-05-16 05:05:10|12305.8|12303.8|12305.1|12303.1|12307.3|12305.3|12305|12303|24
1652677520000|2022-05-16 05:05:20|12305.2|12303.2|12307.1|12305.1|12309.1|12307.1|12305.2|12303.2|13
1652677530000|2022-05-16 05:05:30|12307|12305|12305.8|12303.8|12307.8|12305.8|12305.8|12303.8|4
1652677540000|2022-05-16 05:05:40|12306|12304|12303|12301|12307.1|12305.1|12302.2|12300.2|38
1652677550000|2022-05-16 05:05:50|12303.1|12301.1|12301.1|12299.1|12304.1|12302.1|12300.7|12298.7|11
1652677560000|2022-05-16 05:06:00|12301|12299|12302|12300|12302.2|12300.2|12300.5|12298.5|10
1652677570000|2022-05-16 05:06:10|12302.1|12300.1|12302.2|12300.2|12303.3|12301.3|12301.8|12299.8|16
1652677580000|2022-05-16 05:06:20|12302.3|12300.3|12304.5|12302.5|12305.5|12303.5|12302.2|12300.2|14
1652677590000|2022-05-16 05:06:30|12304.6|12302.6|12304.1|12302.1|12304.7|12302.7|12303.3|12301.3|6
1652677600000|2022-05-16 05:06:40|12304|12302|12302.6|12300.6|12304.8|12302.8|12302.2|12300.2|21
1652677610000|2022-05-16 05:06:50|12303.1|12301.1|12304.1|12302.1|12304.1|12302.1|12302.2|12300.2|6
1652677620000|2022-05-16 05:07:00|12303.8|12301.8|12305.1|12303.1|12305.1|12303.1|12303.7|12301.7|3
1652677630000|2022-05-16 05:07:10|12305.2|12303.2|12309.3|12307.3|12309.6|12307.6|12304.1|12302.1|30
1652677640000|2022-05-16 05:07:20|12309.5|12307.5|12307|12305|12309.8|12307.8|12306.2|12304.2|12
1652677650000|2022-05-16 05:07:30|12306.8|12304.8|12308.3|12306.3|12308.3|12306.3|12306.5|12304.5|7
1652677660000|2022-05-16 05:07:40|12308.2|12306.2|12308.6|12306.6|12309.2|12307.2|12307.2|12305.2|2
1652677670000|2022-05-16 05:07:50|12308.7|12306.7|12309.5|12307.5|12309.5|12307.5|12308.3|12306.3|5
1652677680000|2022-05-16 05:08:00|12310.2|12308.2|12312.6|12310.6|12313|12311|12309.1|12307.1|12
1652677690000|2022-05-16 05:08:10|12312.7|12310.7|12310.3|12308.3|12314.2|12312.2|12310.3|12308.3|14
1652677700000|2022-05-16 05:08:20|12310.2|12308.2|12313.2|12311.2|12313.2|12311.2|12310.1|12308.1|8
1652677710000|2022-05-16 05:08:30|12313|12311|12313.1|12311.1|12313.2|12311.2|12311.8|12309.8|8
1652677720000|2022-05-16 05:08:40|12313|12311|12313.2|12311.2|12315.1|12313.1|12312.3|12310.3|15
1652677730000|2022-05-16 05:08:50|12313.3|12311.3|12313.8|12311.8|12313.8|12311.8|12312.7|12310.7|8
1652677740000|2022-05-16 05:09:00|12315.2|12313.2|12315.6|12313.6|12316.2|12314.2|12315|12313|3
1652677750000|2022-05-16 05:09:10|12315.1|12313.1|12312.3|12310.3|12315.3|12313.3|12312.3|12310.3|10
1652677760000|2022-05-16 05:09:20|12312.2|12310.2|12310.5|12308.5|12312.3|12310.3|12308.1|12306.1|11
1652677770000|2022-05-16 05:09:30|12309.8|12307.8|12307.5|12305.5|12310.2|12308.2|12306.6|12304.6|6
1652677780000|2022-05-16 05:09:40|12307.6|12305.6|12309.8|12307.8|12310.5|12308.5|12307.6|12305.6|3
1652677790000|2022-05-16 05:09:50|12310|12308|12310.6|12308.6|12311.5|12309.5|12310|12308|3
1652677800000|2022-05-16 05:10:00|12310.7|12308.7|12315.8|12313.8|12316.2|12314.2|12310.7|12308.7|16
1652677810000|2022-05-16 05:10:10|12316|12314|12315|12313|12316.3|12314.3|12314|12312|3
1652677820000|2022-05-16 05:10:20|12315.2|12313.2|12311.7|12309.7|12315.2|12313.2|12311.6|12309.6|4
1652677830000|2022-05-16 05:10:30|12312.3|12310.3|12310.3|12308.3|12312.3|12310.3|12310|12308|9
1652677840000|2022-05-16 05:10:40|12310.5|12308.5|12307.6|12305.6|12310.7|12308.7|12307.5|12305.5|7
1652677850000|2022-05-16 05:10:50|12307.7|12305.7|12309.3|12307.3|12311.1|12309.1|12307.7|12305.7|15
1652677860000|2022-05-16 05:11:00|12309.2|12307.2|12309.3|12307.3|12312|12310|12308.8|12306.8|37
1652677870000|2022-05-16 05:11:10|12310.6|12308.6|12312.2|12310.2|12312.2|12310.2|12309.3|12307.3|7
1652677880000|2022-05-16 05:11:20|12310.8|12308.8|12313.2|12311.2|12313.7|12311.7|12310.8|12308.8|19
1652677890000|2022-05-16 05:11:30|12313.1|12311.1|12315.2|12313.2|12316|12314|12313.1|12311.1|11
1652677900000|2022-05-16 05:11:40|12315.3|12313.3|12322.8|12320.8|12323.7|12321.7|12314.5|12312.5|46
1652677910000|2022-05-16 05:11:50|12323|12321|12320.7|12318.7|12323.7|12321.7|12320.7|12318.7|22
1652677920000|2022-05-16 05:12:00|12320.8|12318.8|12323.8|12321.8|12324.3|12322.3|12320.5|12318.5|20
1652677930000|2022-05-16 05:12:10|12324|12322|12323|12321|12327.2|12325.2|12321.3|12319.3|51
1652677940000|2022-05-16 05:12:20|12322.5|12320.5|12321.1|12319.1|12323.5|12321.5|12321.1|12319.1|14
1652677950000|2022-05-16 05:12:30|12321.2|12319.2|12319.6|12317.6|12322.5|12320.5|12318.7|12316.7|54
1652677960000|2022-05-16 05:12:40|12319.5|12317.5|12319.6|12317.6|12320.2|12318.2|12318.1|12316.1|12
1652677970000|2022-05-16 05:12:50|12319.5|12317.5|12319|12317|12320.3|12318.3|12318|12316|7
1652677980000|2022-05-16 05:13:00|12318.1|12316.1|12318.2|12316.2|12318.8|12316.8|12316.1|12314.1|22
1652677990000|2022-05-16 05:13:10|12318.7|12316.7|12318|12316|12319.2|12317.2|12317.6|12315.6|6
1652678000000|2022-05-16 05:13:20|12318.1|12316.1|12317.3|12315.3|12319.6|12317.6|12317.3|12315.3|9
1652678010000|2022-05-16 05:13:30|12317.5|12315.5|12319.3|12317.3|12319.5|12317.5|12317.3|12315.3|9
1652678020000|2022-05-16 05:13:40|12319.2|12317.2|12319.5|12317.5|12319.6|12317.6|12318.6|12316.6|6
1652678030000|2022-05-16 05:13:50|12319.6|12317.6|12314.2|12312.2|12319.6|12317.6|12314.2|12312.2|41
1652678040000|2022-05-16 05:14:00|12314.3|12312.3|12310.7|12308.7|12315.7|12313.7|12310.7|12308.7|15
1652678050000|2022-05-16 05:14:10|12310.3|12308.3|12314.3|12312.3|12314.5|12312.5|12309.8|12307.8|17
1652678060000|2022-05-16 05:14:20|12314.5|12312.5|12314|12312|12316|12314|12313.8|12311.8|14
1652678070000|2022-05-16 05:14:30|12314.1|12312.1|12310.6|12308.6|12314.1|12312.1|12310.6|12308.6|6
1652678080000|2022-05-16 05:14:40|12310.7|12308.7|12310.7|12308.7|12311.7|12309.7|12308.7|12306.7|13
1652678090000|2022-05-16 05:14:50|12310.5|12308.5|12309.5|12307.5|12310.5|12308.5|12308.2|12306.2|6
1652678100000|2022-05-16 05:15:00|12309.1|12307.1|12313|12311|12313.2|12311.2|12309.1|12307.1|20
1652678110000|2022-05-16 05:15:10|12313.1|12311.1|12311.1|12309.1|12313.2|12311.2|12310.8|12308.8|13
1652678120000|2022-05-16 05:15:20|12311|12309|12312.2|12310.2|12312.2|12310.2|12309.5|12307.5|6
1652678130000|2022-05-16 05:15:30|12310.8|12308.8|12308.8|12306.8|12310.8|12308.8|12308.6|12306.6|13
1652678140000|2022-05-16 05:15:40|12309|12307|12308|12306|12309.6|12307.6|12307.8|12305.8|15
1652678150000|2022-05-16 05:15:50|12308.1|12306.1|12311.7|12309.7|12312|12310|12308.1|12306.1|13
1652678160000|2022-05-16 05:16:00|12311.5|12309.5|12313.7|12311.7|12313.7|12311.7|12310.6|12308.6|14
1652678170000|2022-05-16 05:16:10|12313.6|12311.6|12308.6|12306.6|12314.5|12312.5|12308.3|12306.3|57
1652678180000|2022-05-16 05:16:20|12308.7|12306.7|12307|12305|12309|12307|12306.2|12304.2|9
1652678190000|2022-05-16 05:16:30|12307.1|12305.1|12308.1|12306.1|12308.1|12306.1|12306.6|12304.6|30
1652678200000|2022-05-16 05:16:40|12308.6|12306.6|12308.7|12306.7|12309.2|12307.2|12308.5|12306.5|7
1652678210000|2022-05-16 05:16:50|12308.8|12306.8|12309.6|12307.6|12310.5|12308.5|12308.8|12306.8|5
1652678220000|2022-05-16 05:17:00|12309.7|12307.7|12309|12307|12310.2|12308.2|12308.7|12306.7|2
1652678230000|2022-05-16 05:17:10|12308.8|12306.8|12305.7|12303.7|12308.8|12306.8|12305.7|12303.7|6
1652678240000|2022-05-16 05:17:20|12305.5|12303.5|12306.7|12304.7|12306.7|12304.7|12305.5|12303.5|16
1652678250000|2022-05-16 05:17:30|12306.8|12304.8|12309.3|12307.3|12309.5|12307.5|12305.7|12303.7|4
1652678260000|2022-05-16 05:17:40|12309.5|12307.5|12308.7|12306.7|12309.6|12307.6|12308|12306|2
1652678270000|2022-05-16 05:17:50|12308.6|12306.6|12311|12309|12311.2|12309.2|12308|12306|2
1652678280000|2022-05-16 05:18:00|12310.8|12308.8|12309.6|12307.6|12311.5|12309.5|12308.3|12306.3|9
1652678290000|2022-05-16 05:18:10|12310|12308|12308.5|12306.5|12310.3|12308.3|12308.5|12306.5|0
1652678300000|2022-05-16 05:18:20|12308.3|12306.3|12304.8|12302.8|12308.3|12306.3|12304.7|12302.7|10
1652678310000|2022-05-16 05:18:30|12304.7|12302.7|12305.5|12303.5|12305.6|12303.6|12304.7|12302.7|4
1652678320000|2022-05-16 05:18:40|12305.6|12303.6|12309|12307|12309.7|12307.7|12305.6|12303.6|7
1652678330000|2022-05-16 05:18:50|12308.8|12306.8|12308.8|12306.8|12309.5|12307.5|12308|12306|1
1652678340000|2022-05-16 05:19:00|12308.7|12306.7|12308.1|12306.1|12308.7|12306.7|12306.5|12304.5|37
1652678350000|2022-05-16 05:19:10|12308|12306|12310.7|12308.7|12310.8|12308.8|12307.8|12305.8|15
1652678360000|2022-05-16 05:19:20|12310.2|12308.2|12309.5|12307.5|12310.2|12308.2|12309.1|12307.1|5
1652678370000|2022-05-16 05:19:30|12310.3|12308.3|12311.7|12309.7|12311.8|12309.8|12310|12308|7
1652678380000|2022-05-16 05:19:40|12311.8|12309.8|12310.1|12308.1|12312.5|12310.5|12309|12307|55
1652678390000|2022-05-16 05:19:50|12309.8|12307.8|12310.7|12308.7|12311.5|12309.5|12309.7|12307.7|19
1652678400000|2022-05-16 05:20:00|12308.7|12306.7|12308.7|12306.7|12309.7|12307.7|12308.7|12306.7|22
1652678410000|2022-05-16 05:20:10|12308.8|12306.8|12307|12305|12308.8|12306.8|12306.7|12304.7|4
1652678420000|2022-05-16 05:20:20|12307.2|12305.2|12310.1|12308.1|12310.2|12308.2|12307.1|12305.1|1
1652678430000|2022-05-16 05:20:30|12310.2|12308.2|12309.2|12307.2|12310.7|12308.7|12309.2|12307.2|6
1652678440000|2022-05-16 05:20:40|12310.7|12308.7|12311.3|12309.3|12312|12310|12310.2|12308.2|14
1652678450000|2022-05-16 05:20:50|12311.5|12309.5|12310.6|12308.6|12311.7|12309.7|12310.6|12308.6|4
1652678460000|2022-05-16 05:21:00|12310.7|12308.7|12310.3|12308.3|12311.7|12309.7|12310.3|12308.3|2
1652678470000|2022-05-16 05:21:10|12309.3|12307.3|12308.5|12306.5|12309.3|12307.3|12307.1|12305.1|18
1652678480000|2022-05-16 05:21:20|12309|12307|12310.3|12308.3|12310.3|12308.3|12307.8|12305.8|3
1652678490000|2022-05-16 05:21:30|12310.2|12308.2|12311.2|12309.2|12311.7|12309.7|12310.2|12308.2|3
1652678500000|2022-05-16 05:21:40|12310.5|12308.5|12311.6|12309.6|12312.6|12310.6|12310.5|12308.5|8
1652678510000|2022-05-16 05:21:50|12312.1|12310.1|12314|12312|12314|12312|12312|12310|3
1652678520000|2022-05-16 05:22:00|12313.8|12311.8|12314|12312|12316.1|12314.1|12313.1|12311.1|16
1652678530000|2022-05-16 05:22:10|12314.1|12312.1|12311|12309|12314.6|12312.6|12310.6|12308.6|11
1652678540000|2022-05-16 05:22:20|12311.6|12309.6|12310.8|12308.8|12311.7|12309.7|12310.1|12308.1|2
1652678550000|2022-05-16 05:22:30|12310.5|12308.5|12308.7|12306.7|12310.6|12308.6|12308.3|12306.3|11
1652678560000|2022-05-16 05:22:40|12308.8|12306.8|12308.5|12306.5|12309|12307|12307.7|12305.7|6
1652678570000|2022-05-16 05:22:50|12308.6|12306.6|12308|12306|12310.2|12308.2|12308|12306|4
1652678580000|2022-05-16 05:23:00|12308.1|12306.1|12308.7|12306.7|12309|12307|12308.1|12306.1|1
1652678590000|2022-05-16 05:23:10|12308.8|12306.8|12309.7|12307.7|12310|12308|12308.8|12306.8|3
1652678600000|2022-05-16 05:23:20|12309.8|12307.8|12312|12310|12312.1|12310.1|12309.6|12307.6|11
1652678610000|2022-05-16 05:23:30|12311.8|12309.8|12311.3|12309.3|12313.3|12311.3|12310.2|12308.2|6
1652678620000|2022-05-16 05:23:40|12311.5|12309.5|12311.8|12309.8|12313.1|12311.1|12311.5|12309.5|37
1652678630000|2022-05-16 05:23:50|12312|12310|12310.3|12308.3|12313|12311|12310.2|12308.2|9
1652678640000|2022-05-16 05:24:00|12311|12309|12308.5|12306.5|12312|12310|12308.5|12306.5|9
1652678650000|2022-05-16 05:24:10|12308.6|12306.6|12307.8|12305.8|12308.7|12306.7|12306.3|12304.3|5
1652678660000|2022-05-16 05:24:20|12307.7|12305.7|12308.6|12306.6|12308.6|12306.6|12307|12305|4
1652678670000|2022-05-16 05:24:30|12308.5|12306.5|12308.5|12306.5|12309.3|12307.3|12307|12305|7
1652678680000|2022-05-16 05:24:40|12307.7|12305.7|12311.1|12309.1|12311.6|12309.6|12307.7|12305.7|5
1652678690000|2022-05-16 05:24:50|12310.3|12308.3|12310.2|12308.2|12311.1|12309.1|12310.1|12308.1|3
1652678700000|2022-05-16 05:25:00|12310.3|12308.3|12309|12307|12310.5|12308.5|12307.5|12305.5|8
1652678710000|2022-05-16 05:25:10|12308.5|12306.5|12309|12307|12309.5|12307.5|12308.1|12306.1|3
1652678720000|2022-05-16 05:25:20|12308.8|12306.8|12310.2|12308.2|12310.2|12308.2|12308.7|12306.7|5
1652678730000|2022-05-16 05:25:30|12310.5|12308.5|12308.6|12306.6|12310.5|12308.5|12308.6|12306.6|5
1652678740000|2022-05-16 05:25:40|12308.8|12306.8|12310.1|12308.1|12310.6|12308.6|12308.6|12306.6|24
1652678750000|2022-05-16 05:25:50|12309.8|12307.8|12308.6|12306.6|12309.8|12307.8|12308.6|12306.6|1
1652678760000|2022-05-16 05:26:00|12307.6|12305.6|12309.3|12307.3|12310|12308|12306.7|12304.7|10
1652678770000|2022-05-16 05:26:10|12309.5|12307.5|12308|12306|12309.8|12307.8|12307|12305|4
1652678780000|2022-05-16 05:26:20|12307.2|12305.2|12307.7|12305.7|12308.3|12306.3|12306.8|12304.8|1
1652678790000|2022-05-16 05:26:30|12307.8|12305.8|12307.2|12305.2|12307.8|12305.8|12306.8|12304.8|0
1652678800000|2022-05-16 05:26:40|12307.3|12305.3|12304.7|12302.7|12307.3|12305.3|12304.6|12302.6|21
1652678810000|2022-05-16 05:26:50|12305.2|12303.2|12307.2|12305.2|12307.3|12305.3|12305.2|12303.2|10
1652678820000|2022-05-16 05:27:00|12308.2|12306.2|12310.3|12308.3|12310.5|12308.5|12308.2|12306.2|4
1652678830000|2022-05-16 05:27:10|12311.1|12309.1|12310.3|12308.3|12312.5|12310.5|12309.2|12307.2|9
1652678840000|2022-05-16 05:27:20|12310.1|12308.1|12310.7|12308.7|12311.8|12309.8|12310.1|12308.1|2
1652678850000|2022-05-16 05:27:30|12311.1|12309.1|12310.6|12308.6|12311.1|12309.1|12310.2|12308.2|2
1652678860000|2022-05-16 05:27:40|12309.8|12307.8|12307.2|12305.2|12309.8|12307.8|12307.2|12305.2|5
1652678870000|2022-05-16 05:27:50|12306.5|12304.5|12308.2|12306.2|12308.2|12306.2|12306|12304|10
1652678880000|2022-05-16 05:28:00|12308.3|12306.3|12308|12306|12309.1|12307.1|12307.1|12305.1|3
1652678890000|2022-05-16 05:28:10|12308.3|12306.3|12309.1|12307.1|12309.1|12307.1|12308.1|12306.1|1
1652678900000|2022-05-16 05:28:20|12309.2|12307.2|12312|12310|12313.6|12311.6|12309.2|12307.2|8
1652678910000|2022-05-16 05:28:30|12311.8|12309.8|12311.7|12309.7|12312.3|12310.3|12311.3|12309.3|1
1652678920000|2022-05-16 05:28:40|12311.6|12309.6|12310|12308|12311.6|12309.6|12310|12308|0
1652678930000|2022-05-16 05:28:50|12309.7|12307.7|12310.3|12308.3|12310.8|12308.8|12309.1|12307.1|2
1652678940000|2022-05-16 05:29:00|12310.5|12308.5|12311.2|12309.2|12312|12310|12310.5|12308.5|3
1652678950000|2022-05-16 05:29:10|12311|12309|12311.1|12309.1|12312.6|12310.6|12310.5|12308.5|5
1652678960000|2022-05-16 05:29:20|12310.7|12308.7|12310.6|12308.6|12311.5|12309.5|12309.3|12307.3|8
1652678970000|2022-05-16 05:29:30|12310.5|12308.5|12311.7|12309.7|12312.8|12310.8|12310.3|12308.3|2
1652678980000|2022-05-16 05:29:40|12312.1|12310.1|12311.7|12309.7|12312.6|12310.6|12311.5|12309.5|0
1652678990000|2022-05-16 05:29:50|12311.5|12309.5|12312.2|12310.2|12312.8|12310.8|12310.8|12308.8|3
1652679000000|2022-05-16 05:30:00|12312.1|12310.1|12311.1|12309.1|12312.3|12310.3|12310.8|12308.8|1
1652679010000|2022-05-16 05:30:10|12311.5|12309.5|12311|12309|12311.6|12309.6|12309.6|12307.6|8
1652679020000|2022-05-16 05:30:20|12310.7|12308.7|12311.8|12309.8|12311.8|12309.8|12309.5|12307.5|3
1652679030000|2022-05-16 05:30:30|12311.7|12309.7|12311.5|12309.5|12311.7|12309.7|12310.2|12308.2|1
1652679040000|2022-05-16 05:30:40|12311.6|12309.6|12311.3|12309.3|12312.8|12310.8|12310.7|12308.7|6
1652679050000|2022-05-16 05:30:50|12311.2|12309.2|12311.1|12309.1|12311.7|12309.7|12310.7|12308.7|4
1652679060000|2022-05-16 05:31:00|12311|12309|12313.8|12311.8|12314.2|12312.2|12310.8|12308.8|11
1652679070000|2022-05-16 05:31:10|12313.7|12311.7|12313.7|12311.7|12314.3|12312.3|12312.7|12310.7|9
1652679080000|2022-05-16 05:31:20|12313.8|12311.8|12312.6|12310.6|12314.2|12312.2|12312.5|12310.5|3
1652679090000|2022-05-16 05:31:30|12312.5|12310.5|12314|12312|12314.3|12312.3|12312.5|12310.5|1
1652679100000|2022-05-16 05:31:40|12314.2|12312.2|12314.2|12312.2|12314.5|12312.5|12313.3|12311.3|5
1652679110000|2022-05-16 05:31:50|12314.6|12312.6|12314.6|12312.6|12314.8|12312.8|12313.5|12311.5|2
1652679120000|2022-05-16 05:32:00|12314.5|12312.5|12314.2|12312.2|12315|12313|12313.3|12311.3|14
1652679130000|2022-05-16 05:32:10|12314.3|12312.3|12316.3|12314.3|12317|12315|12314.3|12312.3|8
1652679140000|2022-05-16 05:32:20|12316.6|12314.6|12315.7|12313.7|12317.6|12315.6|12315.7|12313.7|7
1652679150000|2022-05-16 05:32:30|12315.8|12313.8|12313.5|12311.5|12316|12314|12313|12311|12
1652679160000|2022-05-16 05:32:40|12313.8|12311.8|12314.3|12312.3|12314.5|12312.5|12313.8|12311.8|1
1652679170000|2022-05-16 05:32:50|12314.5|12312.5|12315.5|12313.5|12315.5|12313.5|12314.3|12312.3|6
1652679180000|2022-05-16 05:33:00|12315.7|12313.7|12316.2|12314.2|12317.5|12315.5|12315.7|12313.7|5
1652679190000|2022-05-16 05:33:10|12316|12314|12316|12314|12316.5|12314.5|12315.6|12313.6|5
1652679200000|2022-05-16 05:33:20|12316.1|12314.1|12317.3|12315.3|12317.3|12315.3|12315.7|12313.7|13
1652679210000|2022-05-16 05:33:30|12317.2|12315.2|12316.6|12314.6|12317.2|12315.2|12315.7|12313.7|5
1652679220000|2022-05-16 05:33:40|12316.5|12314.5|12315.5|12313.5|12316.5|12314.5|12315|12313|4
1652679230000|2022-05-16 05:33:50|12316.2|12314.2|12316.5|12314.5|12316.6|12314.6|12316|12314|1
1652679240000|2022-05-16 05:34:00|12316.3|12314.3|12315.3|12313.3|12316.5|12314.5|12315.3|12313.3|6
1652679250000|2022-05-16 05:34:10|12315.2|12313.2|12310.8|12308.8|12315.2|12313.2|12310|12308|21
1652679260000|2022-05-16 05:34:20|12310.7|12308.7|12309.6|12307.6|12311.2|12309.2|12309.5|12307.5|10
1652679270000|2022-05-16 05:34:30|12309.5|12307.5|12312.2|12310.2|12312.2|12310.2|12309.5|12307.5|13
1652679280000|2022-05-16 05:34:40|12312.1|12310.1|12314.2|12312.2|12315.3|12313.3|12312.1|12310.1|16
1652679290000|2022-05-16 05:34:50|12313.7|12311.7|12311.3|12309.3|12313.7|12311.7|12310.2|12308.2|13
1652679300000|2022-05-16 05:35:00|12311.2|12309.2|12313.6|12311.6|12313.8|12311.8|12310.8|12308.8|6
1652679310000|2022-05-16 05:35:10|12313.7|12311.7|12318.6|12316.6|12319.6|12317.6|12313.7|12311.7|15
1652679320000|2022-05-16 05:35:20|12318.2|12316.2|12318.5|12316.5|12320.3|12318.3|12318.2|12316.2|27
1652679330000|2022-05-16 05:35:30|12318.3|12316.3|12318|12316|12318.3|12316.3|12317.6|12315.6|3
1652679340000|2022-05-16 05:35:40|12318.3|12316.3|12318.1|12316.1|12318.5|12316.5|12318|12316|15
1652679350000|2022-05-16 05:35:50|12318.2|12316.2|12317|12315|12318.2|12316.2|12315.8|12313.8|7
1652679360000|2022-05-16 05:36:00|12316.5|12314.5|12318.1|12316.1|12318.3|12316.3|12316.5|12314.5|3
1652679370000|2022-05-16 05:36:10|12318|12316|12324.2|12322.2|12324.3|12322.3|12317.5|12315.5|31
1652679380000|2022-05-16 05:36:20|12324.3|12322.3|12321.1|12319.1|12324.6|12322.6|12320.7|12318.7|17
1652679390000|2022-05-16 05:36:30|12320.7|12318.7|12317.6|12315.6|12321.2|12319.2|12317.3|12315.3|8
1652679400000|2022-05-16 05:36:40|12318.1|12316.1|12317.5|12315.5|12319.3|12317.3|12317.5|12315.5|6
1652679410000|2022-05-16 05:36:50|12317|12315|12317.1|12315.1|12317.1|12315.1|12315.8|12313.8|12
1652679420000|2022-05-16 05:37:00|12317|12315|12319.2|12317.2|12319.2|12317.2|12317|12315|9
1652679430000|2022-05-16 05:37:10|12319.3|12317.3|12318.3|12316.3|12319.3|12317.3|12317.8|12315.8|3
1652679440000|2022-05-16 05:37:20|12318.5|12316.5|12319|12317|12319.8|12317.8|12318.2|12316.2|9
1652679450000|2022-05-16 05:37:30|12318.3|12316.3|12318.5|12316.5|12319.7|12317.7|12318.1|12316.1|3
1652679460000|2022-05-16 05:37:40|12318.2|12316.2|12318.3|12316.3|12318.6|12316.6|12317.5|12315.5|2
1652679470000|2022-05-16 05:37:50|12317.5|12315.5|12318.7|12316.7|12318.7|12316.7|12317.3|12315.3|2
1652679480000|2022-05-16 05:38:00|12318.6|12316.6|12319.3|12317.3|12319.7|12317.7|12318.3|12316.3|2
1652679490000|2022-05-16 05:38:10|12319.5|12317.5|12321|12319|12321.7|12319.7|12319.5|12317.5|7
1652679500000|2022-05-16 05:38:20|12321.1|12319.1|12321.7|12319.7|12321.8|12319.8|12321.1|12319.1|0
1652679510000|2022-05-16 05:38:30|12321.6|12319.6|12321.1|12319.1|12322.1|12320.1|12320.8|12318.8|11
1652679520000|2022-05-16 05:38:40|12321.6|12319.6|12321.7|12319.7|12322.6|12320.6|12321.1|12319.1|6
1652679530000|2022-05-16 05:38:50|12321.8|12319.8|12321.8|12319.8|12322.2|12320.2|12321.8|12319.8|4
1652679540000|2022-05-16 05:39:00|12322|12320|12324.1|12322.1|12325.6|12323.6|12322|12320|17
1652679550000|2022-05-16 05:39:10|12324.2|12322.2|12326.1|12324.1|12326.5|12324.5|12324.2|12322.2|17
1652679560000|2022-05-16 05:39:20|12326.7|12324.7|12324.1|12322.1|12326.7|12324.7|12323.6|12321.6|15
1652679570000|2022-05-16 05:39:30|12324|12322|12320.5|12318.5|12324|12322|12319.7|12317.7|24
1652679580000|2022-05-16 05:39:40|12320.2|12318.2|12321|12319|12321.7|12319.7|12320|12318|2
1652679590000|2022-05-16 05:39:50|12321.3|12319.3|12321.1|12319.1|12321.8|12319.8|12320.6|12318.6|6
1652679600000|2022-05-16 05:40:00|12321.2|12319.2|12320.3|12318.3|12322|12320|12319.8|12317.8|35
1652679610000|2022-05-16 05:40:10|12320.5|12318.5|12323|12321|12324.6|12322.6|12320.5|12318.5|17
1652679620000|2022-05-16 05:40:20|12322.8|12320.8|12324.8|12322.8|12325|12323|12322.5|12320.5|13
1652679630000|2022-05-16 05:40:30|12324.6|12322.6|12324.8|12322.8|12326.8|12324.8|12324.6|12322.6|16
1652679640000|2022-05-16 05:40:40|12324.7|12322.7|12324.6|12322.6|12326.2|12324.2|12324.6|12322.6|3
1652679650000|2022-05-16 05:40:50|12324.5|12322.5|12326.3|12324.3|12326.3|12324.3|12323.6|12321.6|5
1652679660000|2022-05-16 05:41:00|12326.2|12324.2|12325.1|12323.1|12326.3|12324.3|12325.1|12323.1|3
1652679670000|2022-05-16 05:41:10|12324.8|12322.8|12324|12322|12324.8|12322.8|12323.7|12321.7|4
1652679680000|2022-05-16 05:41:20|12323.8|12321.8|12319.8|12317.8|12323.8|12321.8|12318.6|12316.6|24
1652679690000|2022-05-16 05:41:30|12320.1|12318.1|12319.8|12317.8|12320.1|12318.1|12318.8|12316.8|14
1652679700000|2022-05-16 05:41:40|12319.7|12317.7|12319.2|12317.2|12320.2|12318.2|12318.1|12316.1|18
1652679710000|2022-05-16 05:41:50|12319.7|12317.7|12321|12319|12321.7|12319.7|12318.8|12316.8|11
1652679720000|2022-05-16 05:42:00|12321.1|12319.1|12321.1|12319.1|12322.1|12320.1|12320.1|12318.1|13
1652679730000|2022-05-16 05:42:10|12320.5|12318.5|12320.8|12318.8|12321|12319|12320.3|12318.3|2
1652679740000|2022-05-16 05:42:20|12320.6|12318.6|12321.8|12319.8|12322.1|12320.1|12319.3|12317.3|6
1652679750000|2022-05-16 05:42:30|12321.6|12319.6|12321.6|12319.6|12322.1|12320.1|12321.3|12319.3|3
1652679760000|2022-05-16 05:42:40|12321.7|12319.7|12321.1|12319.1|12321.8|12319.8|12321.1|12319.1|1
1652679770000|2022-05-16 05:42:50|12321.5|12319.5|12325.2|12323.2|12325.2|12323.2|12321.2|12319.2|11
1652679780000|2022-05-16 05:43:00|12325.3|12323.3|12325.3|12323.3|12327|12325|12324.1|12322.1|12
1652679790000|2022-05-16 05:43:10|12325.5|12323.5|12325.8|12323.8|12325.8|12323.8|12324.8|12322.8|3
1652679800000|2022-05-16 05:43:20|12325.5|12323.5|12325.5|12323.5|12325.6|12323.6|12324.1|12322.1|9
1652679810000|2022-05-16 05:43:30|12325.3|12323.3|12324.5|12322.5|12325.5|12323.5|12324.2|12322.2|11
1652679820000|2022-05-16 05:43:40|12324.3|12322.3|12324.8|12322.8|12325.3|12323.3|12324.3|12322.3|8
1652679830000|2022-05-16 05:43:50|12325|12323|12325.6|12323.6|12325.7|12323.7|12324.5|12322.5|1
1652679840000|2022-05-16 05:44:00|12326|12324|12325|12323|12326.5|12324.5|12324.5|12322.5|9
1652679850000|2022-05-16 05:44:10|12325.8|12323.8|12325.8|12323.8|12326.6|12324.6|12325.7|12323.7|16
1652679860000|2022-05-16 05:44:20|12326|12324|12325.6|12323.6|12327|12325|12325.6|12323.6|10
1652679870000|2022-05-16 05:44:30|12325|12323|12325|12323|12325.2|12323.2|12324.5|12322.5|3
1652679880000|2022-05-16 05:44:40|12324.8|12322.8|12326.7|12324.7|12326.7|12324.7|12324.8|12322.8|4
1652679890000|2022-05-16 05:44:50|12326.8|12324.8|12328.2|12326.2|12329.3|12327.3|12326.7|12324.7|29
1652679900000|2022-05-16 05:45:00|12328.3|12326.3|12325.3|12323.3|12328.6|12326.6|12325.3|12323.3|18
1652679910000|2022-05-16 05:45:10|12325|12323|12326.1|12324.1|12327|12325|12324.5|12322.5|7
1652679920000|2022-05-16 05:45:20|12326.2|12324.2|12327|12325|12327.2|12325.2|12325.6|12323.6|5
1652679930000|2022-05-16 05:45:30|12327.1|12325.1|12326.5|12324.5|12327.1|12325.1|12325.5|12323.5|5
1652679940000|2022-05-16 05:45:40|12326.3|12324.3|12325.6|12323.6|12326.3|12324.3|12324.5|12322.5|2
1652679950000|2022-05-16 05:45:50|12325.7|12323.7|12326.6|12324.6|12326.6|12324.6|12325.6|12323.6|4
1652679960000|2022-05-16 05:46:00|12326.2|12324.2|12324.6|12322.6|12326.3|12324.3|12324.6|12322.6|3
1652679970000|2022-05-16 05:46:10|12324.2|12322.2|12326.5|12324.5|12326.5|12324.5|12324.1|12322.1|5
1652679980000|2022-05-16 05:46:20|12326.6|12324.6|12326.1|12324.1|12327.3|12325.3|12326.1|12324.1|1
1652679990000|2022-05-16 05:46:30|12326.3|12324.3|12327.1|12325.1|12327.7|12325.7|12326.3|12324.3|3
1652680000000|2022-05-16 05:46:40|12327|12325|12327|12325|12327.3|12325.3|12326.2|12324.2|5
1652680010000|2022-05-16 05:46:50|12326.7|12324.7|12325.7|12323.7|12326.7|12324.7|12324.6|12322.6|1
1652680020000|2022-05-16 05:47:00|12325.8|12323.8|12325.2|12323.2|12326.8|12324.8|12325.2|12323.2|8
1652680030000|2022-05-16 05:47:10|12325.3|12323.3|12325.5|12323.5|12325.5|12323.5|12323.7|12321.7|32
1652680040000|2022-05-16 05:47:20|12325.3|12323.3|12326|12324|12326.2|12324.2|12324.7|12322.7|3
1652680050000|2022-05-16 05:47:30|12326.1|12324.1|12324.5|12322.5|12327.2|12325.2|12324.5|12322.5|10
1652680060000|2022-05-16 05:47:40|12324.6|12322.6|12327|12325|12327|12325|12324.6|12322.6|17
1652680070000|2022-05-16 05:47:50|12326.6|12324.6|12327.6|12325.6|12328.1|12326.1|12326.6|12324.6|38
1652680080000|2022-05-16 05:48:00|12327.2|12325.2|12325.8|12323.8|12328.3|12326.3|12325.3|12323.3|26
1652680090000|2022-05-16 05:48:10|12325.7|12323.7|12326.3|12324.3|12326.3|12324.3|12325.3|12323.3|8
1652680100000|2022-05-16 05:48:20|12326.5|12324.5|12325.2|12323.2|12326.8|12324.8|12325.2|12323.2|2
1652680110000|2022-05-16 05:48:30|12325.3|12323.3|12324.8|12322.8|12325.3|12323.3|12324.5|12322.5|2
1652680120000|2022-05-16 05:48:40|12325.2|12323.2|12324.8|12322.8|12325.2|12323.2|12324.6|12322.6|6
1652680130000|2022-05-16 05:48:50|12324.7|12322.7|12326|12324|12326|12324|12324.5|12322.5|13
1652680140000|2022-05-16 05:49:00|12326.1|12324.1|12327|12325|12327.3|12325.3|12326.1|12324.1|2
1652680150000|2022-05-16 05:49:10|12326.8|12324.8|12326.8|12324.8|12327.1|12325.1|12326.5|12324.5|1
1652680160000|2022-05-16 05:49:20|12326.7|12324.7|12326.3|12324.3|12327|12325|12326.3|12324.3|2
1652680170000|2022-05-16 05:49:30|12326.2|12324.2|12326|12324|12326.5|12324.5|12323.8|12321.8|10
1652680180000|2022-05-16 05:49:40|12325.3|12323.3|12325.3|12323.3|12325.5|12323.5|12324.5|12322.5|4
1652680190000|2022-05-16 05:49:50|12326.1|12324.1|12325.2|12323.2|12326.2|12324.2|12325.1|12323.1|2
1652680200000|2022-05-16 05:50:00|12324.8|12322.8|12323.6|12321.6|12325.2|12323.2|12323.6|12321.6|19
1652680210000|2022-05-16 05:50:10|12323.7|12321.7|12323.6|12321.6|12324.1|12322.1|12323|12321|20
1652680220000|2022-05-16 05:50:20|12323.3|12321.3|12323.6|12321.6|12324.7|12322.7|12323.2|12321.2|5
1652680230000|2022-05-16 05:50:30|12323.5|12321.5|12323.1|12321.1|12323.5|12321.5|12323.1|12321.1|0
1652680240000|2022-05-16 05:50:40|12323|12321|12322.1|12320.1|12323.2|12321.2|12322.1|12320.1|5
1652680250000|2022-05-16 05:50:50|12322|12320|12319.8|12317.8|12322.1|12320.1|12319.8|12317.8|15
1652680260000|2022-05-16 05:51:00|12319.6|12317.6|12319.5|12317.5|12320.2|12318.2|12318.1|12316.1|20
1652680270000|2022-05-16 05:51:10|12319.6|12317.6|12319.8|12317.8|12320.7|12318.7|12319.6|12317.6|9
1652680280000|2022-05-16 05:51:20|12319.7|12317.7|12320.5|12318.5|12320.6|12318.6|12319|12317|2
1652680290000|2022-05-16 05:51:30|12320.6|12318.6|12320|12318|12320.7|12318.7|12319.7|12317.7|7
1652680300000|2022-05-16 05:51:40|12319.5|12317.5|12319.3|12317.3|12319.5|12317.5|12316.8|12314.8|20
1652680310000|2022-05-16 05:51:50|12319.5|12317.5|12319|12317|12320|12318|12318.6|12316.6|7
1652680320000|2022-05-16 05:52:00|12319.1|12317.1|12318.3|12316.3|12319.3|12317.3|12318.3|12316.3|6
1652680330000|2022-05-16 05:52:10|12318.1|12316.1|12316.7|12314.7|12318.1|12316.1|12316|12314|12
1652680340000|2022-05-16 05:52:20|12316.6|12314.6|12313.3|12311.3|12316.6|12314.6|12313.3|12311.3|19
1652680350000|2022-05-16 05:52:30|12313.2|12311.2|12313.5|12311.5|12314.2|12312.2|12312.2|12310.2|29
1652680360000|2022-05-16 05:52:40|12313.6|12311.6|12313.6|12311.6|12313.8|12311.8|12313.1|12311.1|7
1652680370000|2022-05-16 05:52:50|12313.7|12311.7|12314.1|12312.1|12314.7|12312.7|12313.7|12311.7|6
1652680380000|2022-05-16 05:53:00|12314.2|12312.2|12316.2|12314.2|12316.2|12314.2|12314.1|12312.1|8
1652680390000|2022-05-16 05:53:10|12316.3|12314.3|12317.7|12315.7|12318.2|12316.2|12316.3|12314.3|8
1652680400000|2022-05-16 05:53:20|12317.8|12315.8|12319|12317|12319.2|12317.2|12317.5|12315.5|7
1652680410000|2022-05-16 05:53:30|12319.1|12317.1|12319.3|12317.3|12319.6|12317.6|12317.3|12315.3|9
1652680420000|2022-05-16 05:53:40|12319.2|12317.2|12320|12318|12320.3|12318.3|12318.5|12316.5|16
1652680430000|2022-05-16 05:53:50|12320.3|12318.3|12320.2|12318.2|12320.3|12318.3|12319.3|12317.3|4
1652680440000|2022-05-16 05:54:00|12320.5|12318.5|12320.2|12318.2|12321.2|12319.2|12319.7|12317.7|5
1652680450000|2022-05-16 05:54:10|12320.1|12318.1|12317.2|12315.2|12320.1|12318.1|12317.2|12315.2|10
1652680460000|2022-05-16 05:54:20|12318|12316|12319.1|12317.1|12319.3|12317.3|12317.5|12315.5|3
1652680470000|2022-05-16 05:54:30|12319.2|12317.2|12320.6|12318.6|12320.6|12318.6|12319.2|12317.2|1
1652680480000|2022-05-16 05:54:40|12321.1|12319.1|12321.3|12319.3|12321.8|12319.8|12321.1|12319.1|11
1652680490000|2022-05-16 05:54:50|12321.2|12319.2|12319.3|12317.3|12321.2|12319.2|12319.2|12317.2|0
1652680500000|2022-05-16 05:55:00|12319.2|12317.2|12315.8|12313.8|12319.3|12317.3|12315.8|12313.8|7
1652680510000|2022-05-16 05:55:10|12315.1|12313.1|12314.6|12312.6|12315.3|12313.3|12313.5|12311.5|10
1652680520000|2022-05-16 05:55:20|12314.5|12312.5|12314.5|12312.5|12315.1|12313.1|12313.7|12311.7|7
1652680530000|2022-05-16 05:55:30|12314.3|12312.3|12315|12313|12315.2|12313.2|12314.1|12312.1|4
1652680540000|2022-05-16 05:55:40|12315.1|12313.1|12317.1|12315.1|12317.2|12315.2|12315.1|12313.1|11
1652680550000|2022-05-16 05:55:50|12316.5|12314.5|12315|12313|12317.1|12315.1|12314.6|12312.6|6
1652680560000|2022-05-16 05:56:00|12315.1|12313.1|12315.6|12313.6|12316|12314|12314.6|12312.6|1
1652680570000|2022-05-16 05:56:10|12315.7|12313.7|12317|12315|12317|12315|12315.1|12313.1|5
1652680580000|2022-05-16 05:56:20|12318.1|12316.1|12319.1|12317.1|12319.2|12317.2|12316.5|12314.5|18
1652680590000|2022-05-16 05:56:30|12319.5|12317.5|12318.2|12316.2|12320.1|12318.1|12317.6|12315.6|5
1652680600000|2022-05-16 05:56:40|12318.3|12316.3|12319.5|12317.5|12319.5|12317.5|12318.3|12316.3|4
1652680610000|2022-05-16 05:56:50|12319.3|12317.3|12320.3|12318.3|12320.3|12318.3|12319.2|12317.2|1
1652680620000|2022-05-16 05:57:00|12320.2|12318.2|12319.5|12317.5|12321.2|12319.2|12319.1|12317.1|14
1652680630000|2022-05-16 05:57:10|12319.3|12317.3|12320.3|12318.3|12320.7|12318.7|12318.3|12316.3|6
1652680640000|2022-05-16 05:57:20|12320.6|12318.6|12320.3|12318.3|12320.6|12318.6|12320.2|12318.2|1
1652680650000|2022-05-16 05:57:30|12320.2|12318.2|12320.2|12318.2|12320.8|12318.8|12320.1|12318.1|6
1652680660000|2022-05-16 05:57:40|12319.5|12317.5|12319.7|12317.7|12320|12318|12318.7|12316.7|14
1652680670000|2022-05-16 05:57:50|12320|12318|12320.1|12318.1|12320.3|12318.3|12319.8|12317.8|2
1652680680000|2022-05-16 05:58:00|12319.7|12317.7|12319.7|12317.7|12320.3|12318.3|12319.5|12317.5|23
1652680690000|2022-05-16 05:58:10|12320|12318|12320.3|12318.3|12320.7|12318.7|12319.8|12317.8|7
1652680700000|2022-05-16 05:58:20|12320.5|12318.5|12320.8|12318.8|12322|12320|12320.5|12318.5|14
1652680710000|2022-05-16 05:58:30|12320.7|12318.7|12321.2|12319.2|12321.2|12319.2|12319.8|12317.8|1
1652680720000|2022-05-16 05:58:40|12321.3|12319.3|12319.6|12317.6|12322|12320|12319.6|12317.6|4
1652680730000|2022-05-16 05:58:50|12319.7|12317.7|12320.5|12318.5|12320.8|12318.8|12319.7|12317.7|20
1652680740000|2022-05-16 05:59:00|12320.6|12318.6|12318|12316|12320.8|12318.8|12318|12316|17
1652680750000|2022-05-16 05:59:10|12317.5|12315.5|12318|12316|12318.6|12316.6|12317.5|12315.5|6
1652680760000|2022-05-16 05:59:20|12318.2|12316.2|12318.8|12316.8|12319.3|12317.3|12318.2|12316.2|2
1652680770000|2022-05-16 05:59:30|12319|12317|12318.7|12316.7|12319.3|12317.3|12318.6|12316.6|0
1652680780000|2022-05-16 05:59:40|12318.8|12316.8|12320.6|12318.6|12320.8|12318.8|12318.7|12316.7|0
1652680790000|2022-05-16 05:59:50|12320.7|12318.7|12319.3|12317.3|12320.7|12318.7|12319.3|12317.3|1
1652680800000|2022-05-16 06:00:00|12319.2|12317.2|12322.8|12320.8|12324|12322|12319.2|12317.2|25
1652680810000|2022-05-16 06:00:10|12322.7|12320.7|12316.6|12314.6|12322.7|12320.7|12315.6|12313.6|12
1652680820000|2022-05-16 06:00:20|12316.5|12314.5|12319.3|12317.3|12319.6|12317.6|12316|12314|10
1652680830000|2022-05-16 06:00:30|12319.5|12317.5|12322.3|12320.3|12322.5|12320.5|12319.5|12317.5|1
1652680840000|2022-05-16 06:00:40|12322.6|12320.6|12320.2|12318.2|12322.6|12320.6|12318.6|12316.6|2
1652680850000|2022-05-16 06:00:50|12320.1|12318.1|12316|12314|12320.1|12318.1|12315.8|12313.8|13
1652680860000|2022-05-16 06:01:00|12316.7|12314.7|12316.1|12314.1|12317.8|12315.8|12315.3|12313.3|14
1652680870000|2022-05-16 06:01:10|12315.2|12313.2|12315.3|12313.3|12316.8|12314.8|12315.1|12313.1|13
1652680880000|2022-05-16 06:01:20|12315.5|12313.5|12311.7|12309.7|12315.5|12313.5|12310.2|12308.2|42
1652680890000|2022-05-16 06:01:30|12311.6|12309.6|12311.2|12309.2|12311.6|12309.6|12310.1|12308.1|13
1652680900000|2022-05-16 06:01:40|12311.1|12309.1|12310.8|12308.8|12312.7|12310.7|12310|12308|22
1652680910000|2022-05-16 06:01:50|12310.7|12308.7|12312|12310|12312.6|12310.6|12310.2|12308.2|21
1652680920000|2022-05-16 06:02:00|12312.1|12310.1|12314.2|12312.2|12315.3|12313.3|12311|12309|11
1652680930000|2022-05-16 06:02:10|12314.3|12312.3|12312.7|12310.7|12315.3|12313.3|12312.6|12310.6|8
1652680940000|2022-05-16 06:02:20|12312.5|12310.5|12310.6|12308.6|12312.5|12310.5|12308.6|12306.6|29
1652680950000|2022-05-16 06:02:30|12311.8|12309.8|12310.6|12308.6|12312.3|12310.3|12309.8|12307.8|10
1652680960000|2022-05-16 06:02:40|12310|12308|12311.8|12309.8|12313.7|12311.7|12309.3|12307.3|24
1652680970000|2022-05-16 06:02:50|12311.6|12309.6|12311.7|12309.7|12312|12310|12311.6|12309.6|1
1652680980000|2022-05-16 06:03:00|12311.6|12309.6|12312.8|12310.8|12313.8|12311.8|12311.6|12309.6|21
1652680990000|2022-05-16 06:03:10|12312.7|12310.7|12312.5|12310.5|12313|12311|12312.3|12310.3|4
1652681000000|2022-05-16 06:03:20|12312.1|12310.1|12310.6|12308.6|12312.1|12310.1|12309.7|12307.7|34
1652681010000|2022-05-16 06:03:30|12310.5|12308.5|12310.7|12308.7|12310.7|12308.7|12308.5|12306.5|11
1652681020000|2022-05-16 06:03:40|12311|12309|12313.2|12311.2|12313.6|12311.6|12311|12309|19
1652681030000|2022-05-16 06:03:50|12313.1|12311.1|12313.1|12311.1|12313.1|12311.1|12311.3|12309.3|0
1652681040000|2022-05-16 06:04:00|12313|12311|12316.7|12314.7|12319.1|12317.1|12313|12311|35
1652681050000|2022-05-16 06:04:10|12316.8|12314.8|12315.8|12313.8|12320.5|12318.5|12315.8|12313.8|30
1652681060000|2022-05-16 06:04:20|12316|12314|12314.7|12312.7|12316|12314|12313.5|12311.5|13
1652681070000|2022-05-16 06:04:30|12314.5|12312.5|12311.6|12309.6|12314.5|12312.5|12310.5|12308.5|19
1652681080000|2022-05-16 06:04:40|12311.7|12309.7|12306.3|12304.3|12311.7|12309.7|12304.1|12302.1|82
1652681090000|2022-05-16 06:04:50|12306.5|12304.5|12297.7|12295.7|12306.5|12304.5|12289.8|12287.8|284
1652681100000|2022-05-16 06:05:00|12297.6|12295.6|12292.7|12290.7|12299.6|12297.6|12290|12288|46
1652681110000|2022-05-16 06:05:10|12292.5|12290.5|12298.8|12296.8|12299.3|12297.3|12292.3|12290.3|49
1652681120000|2022-05-16 06:05:20|12299|12297|12297|12295|12299.3|12297.3|12295.7|12293.7|34
1652681130000|2022-05-16 06:05:30|12299.6|12297.6|12298.7|12296.7|12300.6|12298.6|12294.8|12292.8|27
1652681140000|2022-05-16 06:05:40|12298.5|12296.5|12299.1|12297.1|12299.2|12297.2|12297|12295|8
1652681150000|2022-05-16 06:05:50|12297.2|12295.2|12294.2|12292.2|12297.6|12295.6|12293.6|12291.6|44
1652681160000|2022-05-16 06:06:00|12294|12292|12295.3|12293.3|12296.3|12294.3|12293.5|12291.5|41
1652681170000|2022-05-16 06:06:10|12295.5|12293.5|12297.3|12295.3|12300.6|12298.6|12294.3|12292.3|28
1652681180000|2022-05-16 06:06:20|12296.3|12294.3|12295.8|12293.8|12297|12295|12294.6|12292.6|10
1652681190000|2022-05-16 06:06:30|12296.5|12294.5|12299.7|12297.7|12299.7|12297.7|12296.5|12294.5|21
1652681200000|2022-05-16 06:06:40|12299.8|12297.8|12302.8|12300.8|12302.8|12300.8|12298.6|12296.6|19
1652681210000|2022-05-16 06:06:50|12302.3|12300.3|12302.1|12300.1|12302.3|12300.3|12300|12298|13
1652681220000|2022-05-16 06:07:00|12302.2|12300.2|12299.6|12297.6|12302.3|12300.3|12299.2|12297.2|14
1652681230000|2022-05-16 06:07:10|12299.5|12297.5|12299|12297|12299.5|12297.5|12298.1|12296.1|7
1652681240000|2022-05-16 06:07:20|12298.8|12296.8|12299.1|12297.1|12300.6|12298.6|12298.8|12296.8|8
1652681250000|2022-05-16 06:07:30|12299.2|12297.2|12306.5|12304.5|12306.5|12304.5|12298.6|12296.6|19
1652681260000|2022-05-16 06:07:40|12307|12305|12303.7|12301.7|12307.3|12305.3|12303.7|12301.7|14
1652681270000|2022-05-16 06:07:50|12304|12302|12300.7|12298.7|12305.3|12303.3|12300.7|12298.7|90
1652681280000|2022-05-16 06:08:00|12301|12299|12298.5|12296.5|12301|12299|12298.2|12296.2|13
1652681290000|2022-05-16 06:08:10|12298.6|12296.6|12297.8|12295.8|12299.1|12297.1|12295.3|12293.3|17
1652681300000|2022-05-16 06:08:20|12298|12296|12299.8|12297.8|12300.1|12298.1|12297.8|12295.8|4
1652681310000|2022-05-16 06:08:30|12299.3|12297.3|12297.2|12295.2|12299.8|12297.8|12296.1|12294.1|15
1652681320000|2022-05-16 06:08:40|12297.1|12295.1|12298.3|12296.3|12298.7|12296.7|12297.1|12295.1|8
1652681330000|2022-05-16 06:08:50|12298.2|12296.2|12296.8|12294.8|12299.1|12297.1|12296.7|12294.7|11
1652681340000|2022-05-16 06:09:00|12297|12295|12294.8|12292.8|12297.2|12295.2|12292.2|12290.2|26
1652681350000|2022-05-16 06:09:10|12295.1|12293.1|12292.3|12290.3|12295.1|12293.1|12292.2|12290.2|24
1652681360000|2022-05-16 06:09:20|12292|12290|12291.5|12289.5|12293.1|12291.1|12291.1|12289.1|25
1652681370000|2022-05-16 06:09:30|12292.2|12290.2|12292.3|12290.3|12293|12291|12291.7|12289.7|19
1652681380000|2022-05-16 06:09:40|12292.2|12290.2|12291.2|12289.2|12292.6|12290.6|12291|12289|7
1652681390000|2022-05-16 06:09:50|12290.6|12288.6|12291.1|12289.1|12293|12291|12290.6|12288.6|16
1652681400000|2022-05-16 06:10:00|12292.1|12290.1|12292.3|12290.3|12297.5|12295.5|12292.1|12290.1|35
1652681410000|2022-05-16 06:10:10|12292.2|12290.2|12282.8|12280.8|12292.2|12290.2|12282.2|12280.2|76
1652681420000|2022-05-16 06:10:20|12283|12281|12280.8|12278.8|12285.8|12283.8|12280.8|12278.8|54
1652681430000|2022-05-16 06:10:30|12279.8|12277.8|12279.2|12277.2|12280.3|12278.3|12275.8|12273.8|84
1652681440000|2022-05-16 06:10:40|12279.3|12277.3|12277.5|12275.5|12279.6|12277.6|12277.3|12275.3|25
1652681450000|2022-05-16 06:10:50|12277.3|12275.3|12276.7|12274.7|12278.8|12276.8|12274.5|12272.5|34
1652681460000|2022-05-16 06:11:00|12276.6|12274.6|12279.8|12277.8|12280.6|12278.6|12276.5|12274.5|51
1652681470000|2022-05-16 06:11:10|12280|12278|12281.3|12279.3|12282.2|12280.2|12279.2|12277.2|11
1652681480000|2022-05-16 06:11:20|12281.2|12279.2|12279.6|12277.6|12283.1|12281.1|12279.6|12277.6|18
1652681490000|2022-05-16 06:11:30|12280.1|12278.1|12281|12279|12281.7|12279.7|12279.7|12277.7|13
1652681500000|2022-05-16 06:11:40|12281.5|12279.5|12281.1|12279.1|12283.2|12281.2|12280.8|12278.8|14
1652681510000|2022-05-16 06:11:50|12280.8|12278.8|12281.1|12279.1|12281.5|12279.5|12279.6|12277.6|10
1652681520000|2022-05-16 06:12:00|12281.8|12279.8|12282.6|12280.6|12283|12281|12281.3|12279.3|29
1652681530000|2022-05-16 06:12:10|12282.7|12280.7|12281.3|12279.3|12283.8|12281.8|12281.3|12279.3|22
1652681540000|2022-05-16 06:12:20|12281.2|12279.2|12274.8|12272.8|12281.2|12279.2|12274.8|12272.8|54
1652681550000|2022-05-16 06:12:30|12274.7|12272.7|12274.2|12272.2|12276.1|12274.1|12274.2|12272.2|21
1652681560000|2022-05-16 06:12:40|12274.1|12272.1|12272.1|12270.1|12275.2|12273.2|12271.7|12269.7|33
1652681570000|2022-05-16 06:12:50|12272.2|12270.2|12275.7|12273.7|12276.2|12274.2|12272|12270|42
1652681580000|2022-05-16 06:13:00|12275.3|12273.3|12274.7|12272.7|12281|12279|12274.7|12272.7|49
1652681590000|2022-05-16 06:13:10|12274.6|12272.6|12275.2|12273.2|12275.2|12273.2|12273.3|12271.3|36
1652681600000|2022-05-16 06:13:20|12274.5|12272.5|12271.2|12269.2|12275|12273|12266|12264|140
1652681610000|2022-05-16 06:13:30|12270.8|12268.8|12272.3|12270.3|12273.3|12271.3|12270.7|12268.7|16
1652681620000|2022-05-16 06:13:40|12272.1|12270.1|12272.8|12270.8|12272.8|12270.8|12270.3|12268.3|17
1652681630000|2022-05-16 06:13:50|12273.3|12271.3|12274.7|12272.7|12274.7|12272.7|12271.7|12269.7|12
1652681640000|2022-05-16 06:14:00|12275|12273|12277.2|12275.2|12277.6|12275.6|12273.5|12271.5|26
1652681650000|2022-05-16 06:14:10|12277.3|12275.3|12278.1|12276.1|12278.1|12276.1|12275.6|12273.6|13
1652681660000|2022-05-16 06:14:20|12278.2|12276.2|12278.8|12276.8|12279.8|12277.8|12278.2|12276.2|7
1652681670000|2022-05-16 06:14:30|12279.2|12277.2|12278.8|12276.8|12279.5|12277.5|12277.3|12275.3|16
1652681680000|2022-05-16 06:14:40|12279|12277|12282|12280|12282.2|12280.2|12279|12277|31
1652681690000|2022-05-16 06:14:50|12282.1|12280.1|12280.7|12278.7|12283.6|12281.6|12280.7|12278.7|30
1652681700000|2022-05-16 06:15:00|12280.8|12278.8|12281.8|12279.8|12283.6|12281.6|12280.8|12278.8|11
1652681710000|2022-05-16 06:15:10|12282.1|12280.1|12281.2|12279.2|12282.1|12280.1|12280.6|12278.6|13
1652681720000|2022-05-16 06:15:20|12281.3|12279.3|12282.3|12280.3|12282.5|12280.5|12281.3|12279.3|9
1652681730000|2022-05-16 06:15:30|12282|12280|12280.7|12278.7|12282.1|12280.1|12278.2|12276.2|64
1652681740000|2022-05-16 06:15:40|12281|12279|12279.7|12277.7|12281.3|12279.3|12279.6|12277.6|12
1652681750000|2022-05-16 06:15:50|12279.6|12277.6|12282.2|12280.2|12282.8|12280.8|12277.5|12275.5|16
1652681760000|2022-05-16 06:16:00|12282.3|12280.3|12277.1|12275.1|12282.3|12280.3|12277.1|12275.1|63
1652681770000|2022-05-16 06:16:10|12277.5|12275.5|12273.8|12271.8|12277.5|12275.5|12273.6|12271.6|33
1652681780000|2022-05-16 06:16:20|12274.1|12272.1|12277.3|12275.3|12277.8|12275.8|12274.1|12272.1|18
1652681790000|2022-05-16 06:16:30|12277.7|12275.7|12279|12277|12279.1|12277.1|12276.5|12274.5|13
1652681800000|2022-05-16 06:16:40|12279.1|12277.1|12277.1|12275.1|12279.1|12277.1|12275.2|12273.2|29
1652681810000|2022-05-16 06:16:50|12277|12275|12273.2|12271.2|12277|12275|12272.7|12270.7|9
1652681820000|2022-05-16 06:17:00|12273.3|12271.3|12277.1|12275.1|12277.2|12275.2|12273.3|12271.3|11
1652681830000|2022-05-16 06:17:10|12277.5|12275.5|12277.3|12275.3|12277.5|12275.5|12276.3|12274.3|7
1652681840000|2022-05-16 06:17:20|12277.5|12275.5|12278.5|12276.5|12279.1|12277.1|12277.3|12275.3|23
1652681850000|2022-05-16 06:17:30|12279.2|12277.2|12282.2|12280.2|12283.3|12281.3|12278.7|12276.7|35
1652681860000|2022-05-16 06:17:40|12282.3|12280.3|12281.2|12279.2|12283|12281|12279.5|12277.5|31
1652681870000|2022-05-16 06:17:50|12280.8|12278.8|12284.3|12282.3|12284.8|12282.8|12280.8|12278.8|38
1652681880000|2022-05-16 06:18:00|12284.5|12282.5|12286.6|12284.6|12287.2|12285.2|12284.5|12282.5|27
1652681890000|2022-05-16 06:18:10|12287.3|12285.3|12281.3|12279.3|12287.3|12285.3|12281.2|12279.2|17
1652681900000|2022-05-16 06:18:20|12281.5|12279.5|12280.7|12278.7|12283.2|12281.2|12280.2|12278.2|9
1652681910000|2022-05-16 06:18:30|12280.8|12278.8|12280.2|12278.2|12281|12279|12278.8|12276.8|15
1652681920000|2022-05-16 06:18:40|12279.8|12277.8|12279.1|12277.1|12281.3|12279.3|12277.6|12275.6|30
1652681930000|2022-05-16 06:18:50|12279.2|12277.2|12279.8|12277.8|12282.5|12280.5|12279.2|12277.2|27
1652681940000|2022-05-16 06:19:00|12279.7|12277.7|12280.5|12278.5|12280.8|12278.8|12278.2|12276.2|21
1652681950000|2022-05-16 06:19:10|12280.3|12278.3|12281.5|12279.5|12282.3|12280.3|12280.2|12278.2|6
1652681960000|2022-05-16 06:19:20|12281.6|12279.6|12278.5|12276.5|12282.2|12280.2|12278.3|12276.3|17
1652681970000|2022-05-16 06:19:30|12278.6|12276.6|12277.3|12275.3|12279.1|12277.1|12277.1|12275.1|11
1652681980000|2022-05-16 06:19:40|12277.2|12275.2|12275|12273|12279.1|12277.1|12274.8|12272.8|23
1652681990000|2022-05-16 06:19:50|12275.1|12273.1|12275.2|12273.2|12276|12274|12273|12271|31
1652682000000|2022-05-16 06:20:00|12275.3|12273.3|12282.1|12280.1|12282.1|12280.1|12275.3|12273.3|17
1652682010000|2022-05-16 06:20:10|12282|12280|12280|12278|12282.1|12280.1|12279.2|12277.2|7
1652682020000|2022-05-16 06:20:20|12279.8|12277.8|12279.6|12277.6|12280.1|12278.1|12277.7|12275.7|4
1652682030000|2022-05-16 06:20:30|12280.1|12278.1|12277|12275|12280.1|12278.1|12277|12275|12
1652682040000|2022-05-16 06:20:40|12277.5|12275.5|12276.3|12274.3|12277.8|12275.8|12275.1|12273.1|8
1652682050000|2022-05-16 06:20:50|12276.2|12274.2|12277|12275|12278.1|12276.1|12276.1|12274.1|5
1652682060000|2022-05-16 06:21:00|12276.6|12274.6|12279|12277|12280.8|12278.8|12276.6|12274.6|8
1652682070000|2022-05-16 06:21:10|12279.1|12277.1|12279.5|12277.5|12280.1|12278.1|12278.6|12276.6|4
1652682080000|2022-05-16 06:21:20|12279.6|12277.6|12280.8|12278.8|12282.1|12280.1|12279.6|12277.6|8
1652682090000|2022-05-16 06:21:30|12280.5|12278.5|12278.8|12276.8|12280.8|12278.8|12277.7|12275.7|31
1652682100000|2022-05-16 06:21:40|12279|12277|12280.6|12278.6|12281.1|12279.1|12279|12277|9
1652682110000|2022-05-16 06:21:50|12280.8|12278.8|12282.6|12280.6|12282.7|12280.7|12280.3|12278.3|13
1652682120000|2022-05-16 06:22:00|12282.1|12280.1|12282.3|12280.3|12284|12282|12281.7|12279.7|23
1652682130000|2022-05-16 06:22:10|12282.2|12280.2|12283.3|12281.3|12283.3|12281.3|12282.2|12280.2|13
1652682140000|2022-05-16 06:22:20|12282.7|12280.7|12280.8|12278.8|12282.7|12280.7|12280.8|12278.8|41
1652682150000|2022-05-16 06:22:30|12281|12279|12282.6|12280.6|12283.3|12281.3|12281|12279|4
1652682160000|2022-05-16 06:22:40|12283.2|12281.2|12281.2|12279.2|12283.2|12281.2|12281.1|12279.1|18
1652682170000|2022-05-16 06:22:50|12281.1|12279.1|12279.8|12277.8|12283|12281|12278.6|12276.6|15
1652682180000|2022-05-16 06:23:00|12279.7|12277.7|12279.1|12277.1|12280|12278|12278.8|12276.8|5
1652682190000|2022-05-16 06:23:10|12279.2|12277.2|12281.6|12279.6|12281.7|12279.7|12279.1|12277.1|54
1652682200000|2022-05-16 06:23:20|12281.7|12279.7|12279.3|12277.3|12282.6|12280.6|12279.2|12277.2|11
1652682210000|2022-05-16 06:23:30|12279.5|12277.5|12279.7|12277.7|12281.5|12279.5|12279.3|12277.3|18
1652682220000|2022-05-16 06:23:40|12279.8|12277.8|12279.2|12277.2|12280.2|12278.2|12278.8|12276.8|1
1652682230000|2022-05-16 06:23:50|12279.1|12277.1|12279|12277|12280.1|12278.1|12278.2|12276.2|7
1652682240000|2022-05-16 06:24:00|12279.1|12277.1|12280.1|12278.1|12281|12279|12279|12277|5
1652682250000|2022-05-16 06:24:10|12280.5|12278.5|12279.7|12277.7|12280.5|12278.5|12279.7|12277.7|1
1652682260000|2022-05-16 06:24:20|12279.8|12277.8|12278.7|12276.7|12280|12278|12276.2|12274.2|32
1652682270000|2022-05-16 06:24:30|12278.8|12276.8|12275.8|12273.8|12278.8|12276.8|12275.3|12273.3|19
1652682280000|2022-05-16 06:24:40|12275.6|12273.6|12278.2|12276.2|12279|12277|12273.5|12271.5|36
1652682290000|2022-05-16 06:24:50|12278.1|12276.1|12273.5|12271.5|12278.6|12276.6|12273|12271|20
1652682300000|2022-05-16 06:25:00|12273.6|12271.6|12272.2|12270.2|12275.3|12273.3|12270.8|12268.8|13
1652682310000|2022-05-16 06:25:10|12272.5|12270.5|12270.8|12268.8|12272.6|12270.6|12269.6|12267.6|22
1652682320000|2022-05-16 06:25:20|12270.3|12268.3|12271.7|12269.7|12271.8|12269.8|12270|12268|11
1652682330000|2022-05-16 06:25:30|12271.2|12269.2|12274.3|12272.3|12274.5|12272.5|12271|12269|30
1652682340000|2022-05-16 06:25:40|12274.5|12272.5|12275.8|12273.8|12277|12275|12274.5|12272.5|7
1652682350000|2022-05-16 06:25:50|12276|12274|12276.6|12274.6|12276.6|12274.6|12274.6|12272.6|7
1652682360000|2022-05-16 06:26:00|12276.7|12274.7|12276.3|12274.3|12276.7|12274.7|12275.5|12273.5|9
1652682370000|2022-05-16 06:26:10|12276|12274|12276.2|12274.2|12276.5|12274.5|12274.8|12272.8|7
1652682380000|2022-05-16 06:26:20|12276.1|12274.1|12277.1|12275.1|12277.6|12275.6|12275.7|12273.7|7
1652682390000|2022-05-16 06:26:30|12277|12275|12278.1|12276.1|12278.5|12276.5|12276.5|12274.5|7
1652682400000|2022-05-16 06:26:40|12278|12276|12277.3|12275.3|12278.6|12276.6|12275.8|12273.8|6
1652682410000|2022-05-16 06:26:50|12277.1|12275.1|12278.1|12276.1|12278.2|12276.2|12277|12275|7
1652682420000|2022-05-16 06:27:00|12278.2|12276.2|12281|12279|12281.3|12279.3|12278.2|12276.2|31
1652682430000|2022-05-16 06:27:10|12281.5|12279.5|12282.7|12280.7|12282.7|12280.7|12280.5|12278.5|21
1652682440000|2022-05-16 06:27:20|12282.2|12280.2|12281.5|12279.5|12284.7|12282.7|12281.1|12279.1|25
1652682450000|2022-05-16 06:27:30|12281.3|12279.3|12279.3|12277.3|12282.3|12280.3|12278.6|12276.6|23
1652682460000|2022-05-16 06:27:40|12279.2|12277.2|12279.1|12277.1|12279.5|12277.5|12276.3|12274.3|23
1652682470000|2022-05-16 06:27:50|12279.2|12277.2|12278.8|12276.8|12279.6|12277.6|12276.3|12274.3|4
1652682480000|2022-05-16 06:28:00|12278.7|12276.7|12278|12276|12280.3|12278.3|12277.1|12275.1|9
1652682490000|2022-05-16 06:28:10|12277.1|12275.1|12277.2|12275.2|12277.8|12275.8|12275.8|12273.8|12
1652682500000|2022-05-16 06:28:20|12277.1|12275.1|12275.2|12273.2|12278.2|12276.2|12274|12272|28
1652682510000|2022-05-16 06:28:30|12275.3|12273.3|12277.2|12275.2|12277.2|12275.2|12273.7|12271.7|24
1652682520000|2022-05-16 06:28:40|12277.8|12275.8|12276|12274|12278.1|12276.1|12275.1|12273.1|6
1652682530000|2022-05-16 06:28:50|12275.8|12273.8|12277.8|12275.8|12277.8|12275.8|12274.5|12272.5|17
1652682540000|2022-05-16 06:29:00|12276.8|12274.8|12273.8|12271.8|12277.1|12275.1|12273.7|12271.7|44
1652682550000|2022-05-16 06:29:10|12274.1|12272.1|12274.5|12272.5|12275.5|12273.5|12274.1|12272.1|5
1652682560000|2022-05-16 06:29:20|12274.3|12272.3|12275.1|12273.1|12275.6|12273.6|12274.1|12272.1|9
1652682570000|2022-05-16 06:29:30|12275.3|12273.3|12276.5|12274.5|12277.7|12275.7|12274.8|12272.8|8
1652682580000|2022-05-16 06:29:40|12276.3|12274.3|12276.6|12274.6|12277.1|12275.1|12276|12274|3
1652682590000|2022-05-16 06:29:50|12276.5|12274.5|12273.3|12271.3|12276.6|12274.6|12273.2|12271.2|10
1652682600000|2022-05-16 06:30:00|12272|12270|12274.6|12272.6|12274.6|12272.6|12271.5|12269.5|21
1652682610000|2022-05-16 06:30:10|12275.2|12273.2|12273.5|12271.5|12277|12275|12273.5|12271.5|20
1652682620000|2022-05-16 06:30:20|12273.6|12271.6|12275.8|12273.8|12276.1|12274.1|12273.6|12271.6|4
1652682630000|2022-05-16 06:30:30|12273.7|12271.7|12272|12270|12274.5|12272.5|12271.7|12269.7|33
1652682640000|2022-05-16 06:30:40|12271.8|12269.8|12274.3|12272.3|12274.3|12272.3|12271.5|12269.5|6
1652682650000|2022-05-16 06:30:50|12274.5|12272.5|12277.5|12275.5|12279|12277|12274.5|12272.5|15
1652682660000|2022-05-16 06:31:00|12277.8|12275.8|12278.8|12276.8|12279.1|12277.1|12277.3|12275.3|7
1652682670000|2022-05-16 06:31:10|12277.1|12275.1|12278|12276|12278.6|12276.6|12275.7|12273.7|17
1652682680000|2022-05-16 06:31:20|12277.8|12275.8|12274.5|12272.5|12277.8|12275.8|12273.1|12271.1|29
1652682690000|2022-05-16 06:31:30|12274.7|12272.7|12273.8|12271.8|12274.7|12272.7|12272.5|12270.5|13
1652682700000|2022-05-16 06:31:40|12273.5|12271.5|12277.6|12275.6|12277.6|12275.6|12273.5|12271.5|10
1652682710000|2022-05-16 06:31:50|12277.2|12275.2|12279.7|12277.7|12281|12279|12277|12275|20
1652682720000|2022-05-16 06:32:00|12279.8|12277.8|12283.8|12281.8|12283.8|12281.8|12279.8|12277.8|16
1652682730000|2022-05-16 06:32:10|12283.3|12281.3|12281.3|12279.3|12283.3|12281.3|12280.8|12278.8|7
1652682740000|2022-05-16 06:32:20|12281.2|12279.2|12281|12279|12281.3|12279.3|12279.8|12277.8|4
1652682750000|2022-05-16 06:32:30|12280.8|12278.8|12278.6|12276.6|12280.8|12278.8|12277.5|12275.5|12
1652682760000|2022-05-16 06:32:40|12279|12277|12281.2|12279.2|12281.2|12279.2|12278.7|12276.7|5
1652682770000|2022-05-16 06:32:50|12280.7|12278.7|12280|12278|12281.1|12279.1|12280|12278|2
1652682780000|2022-05-16 06:33:00|12279.7|12277.7|12279.6|12277.6|12281.5|12279.5|12279.5|12277.5|13
1652682790000|2022-05-16 06:33:10|12279.7|12277.7|12279.2|12277.2|12280|12278|12278.6|12276.6|1
1652682800000|2022-05-16 06:33:20|12279.1|12277.1|12279.8|12277.8|12280.2|12278.2|12278.3|12276.3|5
1652682810000|2022-05-16 06:33:30|12279.7|12277.7|12279.2|12277.2|12279.7|12277.7|12278.2|12276.2|2
1652682820000|2022-05-16 06:33:40|12279.3|12277.3|12281.7|12279.7|12281.7|12279.7|12279.3|12277.3|14
1652682830000|2022-05-16 06:33:50|12281.8|12279.8|12281.5|12279.5|12282|12280|12281.5|12279.5|0
1652682840000|2022-05-16 06:34:00|12281.3|12279.3|12279.1|12277.1|12281.3|12279.3|12278.6|12276.6|10
1652682850000|2022-05-16 06:34:10|12278.7|12276.7|12280.1|12278.1|12280.1|12278.1|12277.2|12275.2|11
1652682860000|2022-05-16 06:34:20|12280|12278|12274.7|12272.7|12280|12278|12273.3|12271.3|26
1652682870000|2022-05-16 06:34:30|12274.8|12272.8|12274.1|12272.1|12275.8|12273.8|12274|12272|15
1652682880000|2022-05-16 06:34:40|12275|12273|12273.8|12271.8|12276.3|12274.3|12273.3|12271.3|18
1652682890000|2022-05-16 06:34:50|12273.3|12271.3|12274.1|12272.1|12274.5|12272.5|12273|12271|11
1652682900000|2022-05-16 06:35:00|12274.3|12272.3|12276.8|12274.8|12276.8|12274.8|12273.1|12271.1|11
1652682910000|2022-05-16 06:35:10|12277|12275|12275|12273|12277.2|12275.2|12274.8|12272.8|5
1652682920000|2022-05-16 06:35:20|12274.6|12272.6|12277.8|12275.8|12278.1|12276.1|12274.1|12272.1|13
1652682930000|2022-05-16 06:35:30|12277.3|12275.3|12276.8|12274.8|12279.2|12277.2|12276.6|12274.6|14
1652682940000|2022-05-16 06:35:40|12277.2|12275.2|12277.6|12275.6|12278.3|12276.3|12277.1|12275.1|3
1652682950000|2022-05-16 06:35:50|12277.7|12275.7|12278.6|12276.6|12278.7|12276.7|12277.1|12275.1|7
1652682960000|2022-05-16 06:36:00|12278.7|12276.7|12277.5|12275.5|12278.7|12276.7|12277.1|12275.1|8
1652682970000|2022-05-16 06:36:10|12277.2|12275.2|12275.8|12273.8|12277.2|12275.2|12275|12273|19
1652682980000|2022-05-16 06:36:20|12276|12274|12276.3|12274.3|12277.2|12275.2|12275.3|12273.3|4
1652682990000|2022-05-16 06:36:30|12276.5|12274.5|12279.5|12277.5|12279.7|12277.7|12276.5|12274.5|12
1652683000000|2022-05-16 06:36:40|12279.6|12277.6|12282.3|12280.3|12282.3|12280.3|12279|12277|8
1652683010000|2022-05-16 06:36:50|12282.2|12280.2|12281.7|12279.7|12282.5|12280.5|12281.7|12279.7|4
1652683020000|2022-05-16 06:37:00|12281.8|12279.8|12278.7|12276.7|12282.1|12280.1|12278.7|12276.7|16
1652683030000|2022-05-16 06:37:10|12278.5|12276.5|12278.6|12276.6|12278.8|12276.8|12276.1|12274.1|6
1652683040000|2022-05-16 06:37:20|12279.6|12277.6|12280.7|12278.7|12281.1|12279.1|12279.2|12277.2|7
1652683050000|2022-05-16 06:37:30|12280.8|12278.8|12282.3|12280.3|12283.5|12281.5|12280.8|12278.8|29
1652683060000|2022-05-16 06:37:40|12282.7|12280.7|12284|12282|12286.1|12284.1|12282.7|12280.7|34
1652683070000|2022-05-16 06:37:50|12284.1|12282.1|12282|12280|12284.1|12282.1|12281.5|12279.5|14
1652683080000|2022-05-16 06:38:00|12282.1|12280.1|12283.2|12281.2|12283.8|12281.8|12281.1|12279.1|7
1652683090000|2022-05-16 06:38:10|12283.3|12281.3|12282.5|12280.5|12284.6|12282.6|12282.2|12280.2|51
1652683100000|2022-05-16 06:38:20|12282.8|12280.8|12280.7|12278.7|12282.8|12280.8|12280.3|12278.3|19
1652683110000|2022-05-16 06:38:30|12280.6|12278.6|12281.5|12279.5|12281.6|12279.6|12278.8|12276.8|10
1652683120000|2022-05-16 06:38:40|12281.3|12279.3|12278.5|12276.5|12282.2|12280.2|12278.3|12276.3|7
1652683130000|2022-05-16 06:38:50|12278.6|12276.6|12278.5|12276.5|12279.7|12277.7|12278.3|12276.3|7
1652683140000|2022-05-16 06:39:00|12278.3|12276.3|12277.5|12275.5|12279.2|12277.2|12276.7|12274.7|17
1652683150000|2022-05-16 06:39:10|12277.2|12275.2|12277|12275|12278.1|12276.1|12276.7|12274.7|8
1652683160000|2022-05-16 06:39:20|12276.8|12274.8|12279.8|12277.8|12280.2|12278.2|12276.7|12274.7|4
1652683170000|2022-05-16 06:39:30|12280|12278|12279|12277|12280.5|12278.5|12278.7|12276.7|22
1652683180000|2022-05-16 06:39:40|12278.8|12276.8|12283.2|12281.2|12284|12282|12278.8|12276.8|32
1652683190000|2022-05-16 06:39:50|12283.3|12281.3|12285.2|12283.2|12287|12285|12283.3|12281.3|22
1652683200000|2022-05-16 06:40:00|12285.5|12283.5|12287.7|12285.7|12288.8|12286.8|12284.8|12282.8|53
1652683210000|2022-05-16 06:40:10|12287.3|12285.3|12287.8|12285.8|12291.6|12289.6|12284.6|12282.6|170
1652683220000|2022-05-16 06:40:20|12287.7|12285.7|12287.7|12285.7|12288.8|12286.8|12286.6|12284.6|18
1652683230000|2022-05-16 06:40:30|12288.2|12286.2|12285.8|12283.8|12288.6|12286.6|12285.8|12283.8|19
1652683240000|2022-05-16 06:40:40|12285.7|12283.7|12283.7|12281.7|12285.7|12283.7|12283.6|12281.6|19
1652683250000|2022-05-16 06:40:50|12283.2|12281.2|12279.7|12277.7|12283.7|12281.7|12279.3|12277.3|39
1652683260000|2022-05-16 06:41:00|12280.2|12278.2|12278|12276|12281.3|12279.3|12277.8|12275.8|31
1652683270000|2022-05-16 06:41:10|12277.8|12275.8|12277.6|12275.6|12279.8|12277.8|12277.1|12275.1|48
1652683280000|2022-05-16 06:41:20|12277.5|12275.5|12278.2|12276.2|12278.6|12276.6|12277.1|12275.1|7
1652683290000|2022-05-16 06:41:30|12279|12277|12276.1|12274.1|12280.3|12278.3|12275.5|12273.5|70
1652683300000|2022-05-16 06:41:40|12276.2|12274.2|12279.7|12277.7|12282|12280|12275.7|12273.7|59
1652683310000|2022-05-16 06:41:50|12279.3|12277.3|12278.8|12276.8|12279.7|12277.7|12278.3|12276.3|21
1652683320000|2022-05-16 06:42:00|12278.7|12276.7|12274.7|12272.7|12279.3|12277.3|12274.7|12272.7|132
1652683330000|2022-05-16 06:42:10|12273.3|12271.3|12275.1|12273.1|12275.5|12273.5|12270.2|12268.2|82
1652683340000|2022-05-16 06:42:20|12275|12273|12274.8|12272.8|12275.1|12273.1|12273.6|12271.6|12
1652683350000|2022-05-16 06:42:30|12274.7|12272.7|12276.1|12274.1|12276.1|12274.1|12273.5|12271.5|30
1652683360000|2022-05-16 06:42:40|12276.2|12274.2|12275.6|12273.6|12277.3|12275.3|12275.1|12273.1|7
1652683370000|2022-05-16 06:42:50|12275.1|12273.1|12276.1|12274.1|12276.7|12274.7|12274.5|12272.5|7
1652683380000|2022-05-16 06:43:00|12276.2|12274.2|12276|12274|12276.8|12274.8|12275.6|12273.6|4
1652683390000|2022-05-16 06:43:10|12275.3|12273.3|12277.6|12275.6|12277.6|12275.6|12275.3|12273.3|4
1652683400000|2022-05-16 06:43:20|12276.6|12274.6|12276.8|12274.8|12277.1|12275.1|12276.2|12274.2|15
1652683410000|2022-05-16 06:43:30|12277|12275|12278.2|12276.2|12281|12279|12277|12275|28
1652683420000|2022-05-16 06:43:40|12278.3|12276.3|12278.3|12276.3|12280.2|12278.2|12277.6|12275.6|12
1652683430000|2022-05-16 06:43:50|12278.2|12276.2|12275.3|12273.3|12278.2|12276.2|12275.2|12273.2|23
1652683440000|2022-05-16 06:44:00|12275.5|12273.5|12268.8|12266.8|12275.5|12273.5|12268.8|12266.8|43
1652683450000|2022-05-16 06:44:10|12268.7|12266.7|12266.7|12264.7|12269.5|12267.5|12264.7|12262.7|106
1652683460000|2022-05-16 06:44:20|12267|12265|12266.6|12264.6|12267.8|12265.8|12266|12264|17
1652683470000|2022-05-16 06:44:30|12266|12264|12269.5|12267.5|12269.6|12267.6|12265.8|12263.8|61
1652683480000|2022-05-16 06:44:40|12269.6|12267.6|12267.6|12265.6|12269.7|12267.7|12267.3|12265.3|9
1652683490000|2022-05-16 06:44:50|12268|12266|12267.1|12265.1|12268|12266|12266.8|12264.8|13
1652683500000|2022-05-16 06:45:00|12266.2|12264.2|12269.8|12267.8|12269.8|12267.8|12266.2|12264.2|43
1652683510000|2022-05-16 06:45:10|12269.7|12267.7|12266.6|12264.6|12269.7|12267.7|12265.2|12263.2|19
1652683520000|2022-05-16 06:45:20|12266.7|12264.7|12268.6|12266.6|12268.7|12266.7|12266.7|12264.7|18
1652683530000|2022-05-16 06:45:30|12268.5|12266.5|12272.2|12270.2|12272.3|12270.3|12268.2|12266.2|28
1652683540000|2022-05-16 06:45:40|12273.2|12271.2|12273|12271|12274.1|12272.1|12273|12271|10
1652683550000|2022-05-16 06:45:50|12273.3|12271.3|12274.7|12272.7|12275.6|12273.6|12273.3|12271.3|13
1652683560000|2022-05-16 06:46:00|12274.6|12272.6|12275.1|12273.1|12275.1|12273.1|12273.2|12271.2|15
1652683570000|2022-05-16 06:46:10|12275.2|12273.2|12275.6|12273.6|12275.8|12273.8|12275.1|12273.1|7
1652683580000|2022-05-16 06:46:20|12275.8|12273.8|12278|12276|12278.2|12276.2|12275.7|12273.7|30
1652683590000|2022-05-16 06:46:30|12278.3|12276.3|12281.1|12279.1|12281.3|12279.3|12278.1|12276.1|19
1652683600000|2022-05-16 06:46:40|12280|12278|12280.5|12278.5|12281.1|12279.1|12278.2|12276.2|18
1652683610000|2022-05-16 06:46:50|12280|12278|12278.6|12276.6|12280|12278|12277.8|12275.8|26
1652683620000|2022-05-16 06:47:00|12278.5|12276.5|12277.6|12275.6|12279|12277|12277.5|12275.5|12
1652683630000|2022-05-16 06:47:10|12277.5|12275.5|12281.5|12279.5|12281.5|12279.5|12276.5|12274.5|24
1652683640000|2022-05-16 06:47:20|12281.3|12279.3|12279.2|12277.2|12282|12280|12279|12277|12
1652683650000|2022-05-16 06:47:30|12279.3|12277.3|12280.3|12278.3|12280.3|12278.3|12278.6|12276.6|8
1652683660000|2022-05-16 06:47:40|12280.2|12278.2|12280.7|12278.7|12281.2|12279.2|12280|12278|9
1652683670000|2022-05-16 06:47:50|12280.8|12278.8|12281|12279|12281.8|12279.8|12280.8|12278.8|17
1652683680000|2022-05-16 06:48:00|12280.8|12278.8|12277.2|12275.2|12280.8|12278.8|12276.7|12274.7|19
1652683690000|2022-05-16 06:48:10|12277.1|12275.1|12278.1|12276.1|12278.5|12276.5|12276.8|12274.8|13
1652683700000|2022-05-16 06:48:20|12278|12276|12276.5|12274.5|12278.2|12276.2|12275.6|12273.6|28
1652683710000|2022-05-16 06:48:30|12276.7|12274.7|12277.1|12275.1|12277.2|12275.2|12276.5|12274.5|3
1652683720000|2022-05-16 06:48:40|12277.2|12275.2|12280.1|12278.1|12281|12279|12277.2|12275.2|25
1652683730000|2022-05-16 06:48:50|12280.3|12278.3|12280.6|12278.6|12281.1|12279.1|12279.7|12277.7|6
1652683740000|2022-05-16 06:49:00|12280.5|12278.5|12282.7|12280.7|12283.6|12281.6|12280.3|12278.3|17
1652683750000|2022-05-16 06:49:10|12282.8|12280.8|12280.8|12278.8|12282.8|12280.8|12280.3|12278.3|28
1652683760000|2022-05-16 06:49:20|12280.7|12278.7|12280.6|12278.6|12281.8|12279.8|12278.5|12276.5|14
1652683770000|2022-05-16 06:49:30|12280.5|12278.5|12285.6|12283.6|12287|12285|12280.5|12278.5|43
1652683780000|2022-05-16 06:49:40|12285.3|12283.3|12282.7|12280.7|12286.1|12284.1|12281.6|12279.6|23
1652683790000|2022-05-16 06:49:50|12282.6|12280.6|12282.5|12280.5|12283.8|12281.8|12282|12280|16
1652683800000|2022-05-16 06:50:00|12282.1|12280.1|12282|12280|12283.3|12281.3|12280.7|12278.7|17
1652683810000|2022-05-16 06:50:10|12283|12281|12282.2|12280.2|12283.2|12281.2|12282.2|12280.2|9
1652683820000|2022-05-16 06:50:20|12282.3|12280.3|12281.6|12279.6|12282.3|12280.3|12279.7|12277.7|13
1652683830000|2022-05-16 06:50:30|12281.5|12279.5|12281|12279|12281.6|12279.6|12280.6|12278.6|3
1652683840000|2022-05-16 06:50:40|12280|12278|12279.8|12277.8|12280.2|12278.2|12278.7|12276.7|16
1652683850000|2022-05-16 06:50:50|12280|12278|12279.3|12277.3|12280.1|12278.1|12279.2|12277.2|4
1652683860000|2022-05-16 06:51:00|12279.5|12277.5|12283.1|12281.1|12283.3|12281.3|12279.1|12277.1|15
1652683870000|2022-05-16 06:51:10|12283.2|12281.2|12284.1|12282.1|12284.1|12282.1|12282.1|12280.1|6
1652683880000|2022-05-16 06:51:20|12284.3|12282.3|12285.7|12283.7|12286.6|12284.6|12284.2|12282.2|22
1652683890000|2022-05-16 06:51:30|12285.6|12283.6|12285.3|12283.3|12285.6|12283.6|12284.8|12282.8|11
1652683900000|2022-05-16 06:51:40|12285.5|12283.5|12282.8|12280.8|12285.7|12283.7|12282.8|12280.8|15
1652683910000|2022-05-16 06:51:50|12283.1|12281.1|12283.1|12281.1|12283.8|12281.8|12282.8|12280.8|9
1652683920000|2022-05-16 06:52:00|12283|12281|12283.2|12281.2|12283.2|12281.2|12281.6|12279.6|15
1652683930000|2022-05-16 06:52:10|12283.3|12281.3|12284.7|12282.7|12284.8|12282.8|12283.1|12281.1|19
1652683940000|2022-05-16 06:52:20|12284.8|12282.8|12284.7|12282.7|12285|12283|12284.3|12282.3|3
1652683950000|2022-05-16 06:52:30|12284.6|12282.6|12282.3|12280.3|12284.7|12282.7|12282.3|12280.3|12
1652683960000|2022-05-16 06:52:40|12282.7|12280.7|12282.3|12280.3|12282.8|12280.8|12281.7|12279.7|8
1652683970000|2022-05-16 06:52:50|12283|12281|12279.6|12277.6|12283.6|12281.6|12279.6|12277.6|17
1652683980000|2022-05-16 06:53:00|12279.3|12277.3|12283|12281|12283.8|12281.8|12278.2|12276.2|47
1652683990000|2022-05-16 06:53:10|12283.3|12281.3|12278|12276|12283.8|12281.8|12277.6|12275.6|41
1652684000000|2022-05-16 06:53:20|12277.8|12275.8|12277.1|12275.1|12278.1|12276.1|12275.6|12273.6|42
1652684010000|2022-05-16 06:53:30|12277.6|12275.6|12279.2|12277.2|12279.2|12277.2|12277.5|12275.5|8
1652684020000|2022-05-16 06:53:40|12279.1|12277.1|12283.2|12281.2|12283.6|12281.6|12279.1|12277.1|30
1652684030000|2022-05-16 06:53:50|12283.3|12281.3|12282.5|12280.5|12283.5|12281.5|12282.5|12280.5|15
1652684040000|2022-05-16 06:54:00|12281.7|12279.7|12282.7|12280.7|12283.5|12281.5|12281|12279|12
1652684050000|2022-05-16 06:54:10|12283|12281|12278.8|12276.8|12283.3|12281.3|12277|12275|44
1652684060000|2022-05-16 06:54:20|12278.7|12276.7|12279.8|12277.8|12281|12279|12278.2|12276.2|12
1652684070000|2022-05-16 06:54:30|12280|12278|12279.7|12277.7|12280.2|12278.2|12279.1|12277.1|4
1652684080000|2022-05-16 06:54:40|12279.8|12277.8|12280.2|12278.2|12281.3|12279.3|12279.8|12277.8|9
1652684090000|2022-05-16 06:54:50|12280.1|12278.1|12280.7|12278.7|12280.7|12278.7|12279.8|12277.8|4
1652684100000|2022-05-16 06:55:00|12280.8|12278.8|12283.3|12281.3|12283.3|12281.3|12280.8|12278.8|15
1652684110000|2022-05-16 06:55:10|12283.5|12281.5|12284.3|12282.3|12285.6|12283.6|12283.5|12281.5|30
1652684120000|2022-05-16 06:55:20|12284.5|12282.5|12282|12280|12285.3|12283.3|12281.2|12279.2|10
1652684130000|2022-05-16 06:55:30|12282.3|12280.3|12280.6|12278.6|12282.5|12280.5|12279.6|12277.6|10
1652684140000|2022-05-16 06:55:40|12280.5|12278.5|12282.6|12280.6|12283.3|12281.3|12279.5|12277.5|11
1652684150000|2022-05-16 06:55:50|12282.5|12280.5|12282.3|12280.3|12282.6|12280.6|12281.7|12279.7|2
1652684160000|2022-05-16 06:56:00|12282.2|12280.2|12279|12277|12282.2|12280.2|12278.5|12276.5|13
1652684170000|2022-05-16 06:56:10|12278.8|12276.8|12278.8|12276.8|12280|12278|12278.7|12276.7|5
1652684180000|2022-05-16 06:56:20|12278.7|12276.7|12282.6|12280.6|12283.3|12281.3|12278.6|12276.6|14
1652684190000|2022-05-16 06:56:30|12282.5|12280.5|12283.5|12281.5|12283.8|12281.8|12281.5|12279.5|9
1652684200000|2022-05-16 06:56:40|12283.7|12281.7|12283.5|12281.5|12284|12282|12283.5|12281.5|7
1652684210000|2022-05-16 06:56:50|12283.3|12281.3|12286.8|12284.8|12286.8|12284.8|12283.2|12281.2|9
1652684220000|2022-05-16 06:57:00|12286.7|12284.7|12285.7|12283.7|12288.1|12286.1|12285.6|12283.6|29
1652684230000|2022-05-16 06:57:10|12285|12283|12284.5|12282.5|12285|12283|12283.2|12281.2|12
1652684240000|2022-05-16 06:57:20|12284.6|12282.6|12286.1|12284.1|12288.1|12286.1|12284.6|12282.6|29
1652684250000|2022-05-16 06:57:30|12286.2|12284.2|12286.2|12284.2|12286.8|12284.8|12285.5|12283.5|8
1652684260000|2022-05-16 06:57:40|12286.3|12284.3|12283.7|12281.7|12286.7|12284.7|12283.7|12281.7|8
1652684270000|2022-05-16 06:57:50|12283.6|12281.6|12284.5|12282.5|12284.5|12282.5|12281.3|12279.3|25
1652684280000|2022-05-16 06:58:00|12284.6|12282.6|12284.5|12282.5|12285.5|12283.5|12283.6|12281.6|12
1652684290000|2022-05-16 06:58:10|12284.6|12282.6|12279.1|12277.1|12285.7|12283.7|12279.1|12277.1|9
1652684300000|2022-05-16 06:58:20|12279.2|12277.2|12281|12279|12281.2|12279.2|12279|12277|11
1652684310000|2022-05-16 06:58:30|12280.8|12278.8|12282.7|12280.7|12283|12281|12280.8|12278.8|12
1652684320000|2022-05-16 06:58:40|12282.6|12280.6|12281.1|12279.1|12282.6|12280.6|12280.3|12278.3|15
1652684330000|2022-05-16 06:58:50|12281|12279|12281.2|12279.2|12281.5|12279.5|12279.2|12277.2|8
1652684340000|2022-05-16 06:59:00|12281.3|12279.3|12281.2|12279.2|12281.3|12279.3|12279.8|12277.8|16
1652684350000|2022-05-16 06:59:10|12280.8|12278.8|12281.6|12279.6|12281.6|12279.6|12280.2|12278.2|7
1652684360000|2022-05-16 06:59:20|12281.5|12279.5|12281.1|12279.1|12281.7|12279.7|12280.8|12278.8|10
1652684370000|2022-05-16 06:59:30|12281.2|12279.2|12282.3|12280.3|12282.3|12280.3|12281.1|12279.1|17
1652684380000|2022-05-16 06:59:40|12282.2|12280.2|12282.2|12280.2|12284.5|12282.5|12282|12280|23
1652684390000|2022-05-16 06:59:50|12281.7|12279.7|12280.6|12278.6|12281.7|12279.7|12280.3|12278.3|17
1652684400000|2022-05-16 07:00:00|12280.5|12278.5|12280.7|12278.7|12283.5|12281.5|12276.8|12274.8|62
1652684410000|2022-05-16 07:00:10|12281.3|12279.3|12279.7|12277.7|12283.8|12281.8|12278.6|12276.6|31
1652684420000|2022-05-16 07:00:20|12280.1|12278.1|12282.1|12280.1|12284.2|12282.2|12279.8|12277.8|13
1652684430000|2022-05-16 07:00:30|12281.8|12279.8|12283|12281|12283.2|12281.2|12279.7|12277.7|12
1652684440000|2022-05-16 07:00:40|12283.6|12281.6|12286.3|12284.3|12289.5|12287.5|12283.3|12281.3|58
1652684450000|2022-05-16 07:00:50|12286.8|12284.8|12286.7|12284.7|12292.2|12290.2|12285.5|12283.5|59
1652684460000|2022-05-16 07:01:00|12286.8|12284.8|12288.6|12286.6|12289.3|12287.3|12285.6|12283.6|36
1652684470000|2022-05-16 07:01:10|12289.3|12287.3|12289.8|12287.8|12290|12288|12288|12286|22
1652684480000|2022-05-16 07:01:20|12290|12288|12286.3|12284.3|12290.2|12288.2|12285|12283|26
1652684490000|2022-05-16 07:01:30|12286.2|12284.2|12280.8|12278.8|12286.7|12284.7|12279.6|12277.6|47
1652684500000|2022-05-16 07:01:40|12280.7|12278.7|12280.1|12278.1|12281.5|12279.5|12277.2|12275.2|37
1652684510000|2022-05-16 07:01:50|12280.2|12278.2|12282.5|12280.5|12283.3|12281.3|12280.2|12278.2|20
1652684520000|2022-05-16 07:02:00|12282.7|12280.7|12287.1|12285.1|12287.2|12285.2|12282.3|12280.3|20
1652684530000|2022-05-16 07:02:10|12287.5|12285.5|12289.5|12287.5|12289.5|12287.5|12286.7|12284.7|35
1652684540000|2022-05-16 07:02:20|12289.3|12287.3|12289.3|12287.3|12290.2|12288.2|12288.2|12286.2|19
1652684550000|2022-05-16 07:02:30|12290.3|12288.3|12288.1|12286.1|12292.8|12290.8|12287.7|12285.7|39
1652684560000|2022-05-16 07:02:40|12287.8|12285.8|12284.6|12282.6|12288.8|12286.8|12284.6|12282.6|27
1652684570000|2022-05-16 07:02:50|12284.3|12282.3|12286.6|12284.6|12286.7|12284.7|12284.2|12282.2|14
1652684580000|2022-05-16 07:03:00|12286.7|12284.7|12283.3|12281.3|12286.7|12284.7|12282.3|12280.3|19
1652684590000|2022-05-16 07:03:10|12283.2|12281.2|12284.3|12282.3|12286.3|12284.3|12282.3|12280.3|17
1652684600000|2022-05-16 07:03:20|12284.5|12282.5|12286.1|12284.1|12288|12286|12284.1|12282.1|20
1652684610000|2022-05-16 07:03:30|12285.7|12283.7|12285.8|12283.8|12286.1|12284.1|12284|12282|10
1652684620000|2022-05-16 07:03:40|12286|12284|12286.8|12284.8|12289.8|12287.8|12284|12282|155
1652684630000|2022-05-16 07:03:50|12286.3|12284.3|12290.3|12288.3|12291|12289|12285.3|12283.3|32
1652684640000|2022-05-16 07:04:00|12290.5|12288.5|12288.8|12286.8|12291.6|12289.6|12288.7|12286.7|25
1652684650000|2022-05-16 07:04:10|12289|12287|12289|12287|12289.3|12287.3|12287.7|12285.7|11
1652684660000|2022-05-16 07:04:20|12289.1|12287.1|12294.2|12292.2|12295.1|12293.1|12288.8|12286.8|43
1652684670000|2022-05-16 07:04:30|12294.3|12292.3|12293.3|12291.3|12295.2|12293.2|12292.7|12290.7|28
1652684680000|2022-05-16 07:04:40|12293.5|12291.5|12294.3|12292.3|12294.3|12292.3|12291.8|12289.8|23
1652684690000|2022-05-16 07:04:50|12294.2|12292.2|12295|12293|12298.3|12296.3|12294.2|12292.2|104
1652684700000|2022-05-16 07:05:00|12294.8|12292.8|12296.6|12294.6|12297.6|12295.6|12294.2|12292.2|21
1652684710000|2022-05-16 07:05:10|12297|12295|12297|12295|12298.5|12296.5|12296.1|12294.1|53
1652684720000|2022-05-16 07:05:20|12296.8|12294.8|12296.5|12294.5|12297.6|12295.6|12295.3|12293.3|37
1652684730000|2022-05-16 07:05:30|12296.3|12294.3|12295.6|12293.6|12297.2|12295.2|12294.5|12292.5|33
1652684740000|2022-05-16 07:05:40|12294.5|12292.5|12291.5|12289.5|12295.1|12293.1|12291.5|12289.5|53
1652684750000|2022-05-16 07:05:50|12291.3|12289.3|12292.8|12290.8|12294.5|12292.5|12289.8|12287.8|42
1652684760000|2022-05-16 07:06:00|12293|12291|12289.5|12287.5|12293|12291|12289.5|12287.5|17
1652684770000|2022-05-16 07:06:10|12289.2|12287.2|12285|12283|12290|12288|12283.8|12281.8|79
1652684780000|2022-05-16 07:06:20|12284.8|12282.8|12289|12287|12290.3|12288.3|12284.2|12282.2|28
1652684790000|2022-05-16 07:06:30|12288.8|12286.8|12286.5|12284.5|12288.8|12286.8|12284.5|12282.5|48
1652684800000|2022-05-16 07:06:40|12286.3|12284.3|12287.7|12285.7|12288|12286|12284.5|12282.5|36
1652684810000|2022-05-16 07:06:50|12287.8|12285.8|12285.3|12283.3|12287.8|12285.8|12284.8|12282.8|8
1652684820000|2022-05-16 07:07:00|12285.5|12283.5|12284.7|12282.7|12287.3|12285.3|12284.1|12282.1|20
1652684830000|2022-05-16 07:07:10|12284.8|12282.8|12285.3|12283.3|12287.6|12285.6|12282.2|12280.2|42
1652684840000|2022-05-16 07:07:20|12285.5|12283.5|12274.3|12272.3|12285.5|12283.5|12274|12272|65
1652684850000|2022-05-16 07:07:30|12274.5|12272.5|12274.1|12272.1|12277.2|12275.2|12273.6|12271.6|28
1652684860000|2022-05-16 07:07:40|12273.8|12271.8|12275.6|12273.6|12277.3|12275.3|12273.6|12271.6|34
1652684870000|2022-05-16 07:07:50|12275.3|12273.3|12278.7|12276.7|12279.3|12277.3|12274.8|12272.8|38
1652684880000|2022-05-16 07:08:00|12278.8|12276.8|12272.5|12270.5|12279.3|12277.3|12271.8|12269.8|23
1652684890000|2022-05-16 07:08:10|12273.1|12271.1|12273.6|12271.6|12274|12272|12271.2|12269.2|44
1652684900000|2022-05-16 07:08:20|12273.3|12271.3|12278.8|12276.8|12278.8|12276.8|12272.6|12270.6|37
1652684910000|2022-05-16 07:08:30|12279.3|12277.3|12275.5|12273.5|12279.3|12277.3|12275.1|12273.1|28
1652684920000|2022-05-16 07:08:40|12275.6|12273.6|12276.6|12274.6|12276.7|12274.7|12275.6|12273.6|13
1652684930000|2022-05-16 07:08:50|12276.5|12274.5|12277.3|12275.3|12278.1|12276.1|12275.1|12273.1|22
1652684940000|2022-05-16 07:09:00|12277.1|12275.1|12275.5|12273.5|12278.6|12276.6|12275|12273|17
1652684950000|2022-05-16 07:09:10|12275.3|12273.3|12276.2|12274.2|12276.6|12274.6|12275|12273|23
1652684960000|2022-05-16 07:09:20|12276.1|12274.1|12275.1|12273.1|12277.5|12275.5|12275.1|12273.1|21
1652684970000|2022-05-16 07:09:30|12275.2|12273.2|12276.5|12274.5|12277.6|12275.6|12275.1|12273.1|9
1652684980000|2022-05-16 07:09:40|12277|12275|12275.2|12273.2|12278.3|12276.3|12274.8|12272.8|13
1652684990000|2022-05-16 07:09:50|12275.1|12273.1|12279.5|12277.5|12279.8|12277.8|12275.1|12273.1|28
1652685000000|2022-05-16 07:10:00|12279.6|12277.6|12279.6|12277.6|12280.2|12278.2|12276.7|12274.7|27
1652685010000|2022-05-16 07:10:10|12279.5|12277.5|12278|12276|12280.1|12278.1|12277.8|12275.8|16
1652685020000|2022-05-16 07:10:20|12277.8|12275.8|12276.3|12274.3|12277.8|12275.8|12272.6|12270.6|32
1652685030000|2022-05-16 07:10:30|12276.2|12274.2|12274.3|12272.3|12276.8|12274.8|12273.2|12271.2|23
1652685040000|2022-05-16 07:10:40|12273.6|12271.6|12266.1|12264.1|12273.6|12271.6|12263.7|12261.7|87
1652685050000|2022-05-16 07:10:50|12265.5|12263.5|12257.7|12255.7|12265.5|12263.5|12257.5|12255.5|158
1652685060000|2022-05-16 07:11:00|12257.6|12255.6|12260|12258|12260.1|12258.1|12255.7|12253.7|92
1652685070000|2022-05-16 07:11:10|12259.3|12257.3|12260.8|12258.8|12261.3|12259.3|12258|12256|31
1652685080000|2022-05-16 07:11:20|12260.7|12258.7|12261.2|12259.2|12261.6|12259.6|12259.5|12257.5|39
1652685090000|2022-05-16 07:11:30|12261.6|12259.6|12264|12262|12265|12263|12260.5|12258.5|57
1652685100000|2022-05-16 07:11:40|12263.8|12261.8|12261.2|12259.2|12263.8|12261.8|12260.5|12258.5|16
1652685110000|2022-05-16 07:11:50|12261.1|12259.1|12258.3|12256.3|12262|12260|12256.3|12254.3|41
1652685120000|2022-05-16 07:12:00|12258.5|12256.5|12254.7|12252.7|12258.7|12256.7|12251.2|12249.2|70
1652685130000|2022-05-16 07:12:10|12254.2|12252.2|12258|12256|12258|12256|12253.5|12251.5|33
1652685140000|2022-05-16 07:12:20|12258.1|12256.1|12259.1|12257.1|12259.5|12257.5|12257.3|12255.3|32
1652685150000|2022-05-16 07:12:30|12258.3|12256.3|12261.6|12259.6|12261.6|12259.6|12257.5|12255.5|27
1652685160000|2022-05-16 07:12:40|12261.7|12259.7|12264.6|12262.6|12264.7|12262.7|12261.7|12259.7|39
1652685170000|2022-05-16 07:12:50|12264.5|12262.5|12261.2|12259.2|12265|12263|12260.5|12258.5|21
1652685180000|2022-05-16 07:13:00|12261.1|12259.1|12259|12257|12261.2|12259.2|12258.2|12256.2|12
1652685190000|2022-05-16 07:13:10|12258.8|12256.8|12259|12257|12259.3|12257.3|12256.2|12254.2|19
1652685200000|2022-05-16 07:13:20|12258.8|12256.8|12262.8|12260.8|12263.7|12261.7|12258.8|12256.8|23
1652685210000|2022-05-16 07:13:30|12262.7|12260.7|12266.7|12264.7|12266.8|12264.8|12262.6|12260.6|36
1652685220000|2022-05-16 07:13:40|12266.8|12264.8|12265.5|12263.5|12267.3|12265.3|12264.3|12262.3|24
1652685230000|2022-05-16 07:13:50|12265.3|12263.3|12268.2|12266.2|12268.2|12266.2|12265.3|12263.3|18
1652685240000|2022-05-16 07:14:00|12268.1|12266.1|12266.6|12264.6|12268.8|12266.8|12264|12262|84
1652685250000|2022-05-16 07:14:10|12266.7|12264.7|12268.7|12266.7|12269.1|12267.1|12265.5|12263.5|15
1652685260000|2022-05-16 07:14:20|12268.8|12266.8|12265.7|12263.7|12268.8|12266.8|12265.7|12263.7|61
1652685270000|2022-05-16 07:14:30|12266.3|12264.3|12269.5|12267.5|12269.7|12267.7|12266.1|12264.1|27
1652685280000|2022-05-16 07:14:40|12269.3|12267.3|12270.5|12268.5|12270.6|12268.6|12268.8|12266.8|13
1652685290000|2022-05-16 07:14:50|12270.6|12268.6|12271.2|12269.2|12272.3|12270.3|12270.2|12268.2|23
1652685300000|2022-05-16 07:15:00|12270.7|12268.7|12264.7|12262.7|12271.6|12269.6|12264.7|12262.7|35
1652685310000|2022-05-16 07:15:10|12264.6|12262.6|12263.3|12261.3|12265|12263|12261.6|12259.6|28
1652685320000|2022-05-16 07:15:20|12263.7|12261.7|12261.6|12259.6|12263.7|12261.7|12261.5|12259.5|18
1652685330000|2022-05-16 07:15:30|12261.5|12259.5|12259.8|12257.8|12261.6|12259.6|12259.2|12257.2|45
1652685340000|2022-05-16 07:15:40|12259.7|12257.7|12259.2|12257.2|12260.3|12258.3|12257.2|12255.2|36
1652685350000|2022-05-16 07:15:50|12259.3|12257.3|12264.8|12262.8|12264.8|12262.8|12257.7|12255.7|50
1652685360000|2022-05-16 07:16:00|12265.1|12263.1|12266.3|12264.3|12268.3|12266.3|12264.8|12262.8|66
1652685370000|2022-05-16 07:16:10|12266.1|12264.1|12268.2|12266.2|12270.3|12268.3|12266.1|12264.1|60
1652685380000|2022-05-16 07:16:20|12268.7|12266.7|12268|12266|12269.3|12267.3|12265.2|12263.2|19
1652685390000|2022-05-16 07:16:30|12268.2|12266.2|12267.1|12265.1|12269.1|12267.1|12265.3|12263.3|22
1652685400000|2022-05-16 07:16:40|12267.2|12265.2|12265.5|12263.5|12268|12266|12265.2|12263.2|18
1652685410000|2022-05-16 07:16:50|12265.6|12263.6|12260.3|12258.3|12265.6|12263.6|12258.7|12256.7|22
1652685420000|2022-05-16 07:17:00|12260.2|12258.2|12263.1|12261.1|12264.5|12262.5|12258.8|12256.8|22
1652685430000|2022-05-16 07:17:10|12263|12261|12262.2|12260.2|12263.1|12261.1|12259.8|12257.8|27
1652685440000|2022-05-16 07:17:20|12262.3|12260.3|12260.3|12258.3|12263.1|12261.1|12260.3|12258.3|15
1652685450000|2022-05-16 07:17:30|12260.2|12258.2|12260.5|12258.5|12261|12259|12258.2|12256.2|55
1652685460000|2022-05-16 07:17:40|12260.3|12258.3|12259.6|12257.6|12261.3|12259.3|12258.3|12256.3|13
1652685470000|2022-05-16 07:17:50|12259.7|12257.7|12254.2|12252.2|12259.7|12257.7|12254|12252|34
1652685480000|2022-05-16 07:18:00|12254.1|12252.1|12256.1|12254.1|12258.2|12256.2|12253.3|12251.3|46
1652685490000|2022-05-16 07:18:10|12256|12254|12256.5|12254.5|12257.8|12255.8|12255.8|12253.8|14
1652685500000|2022-05-16 07:18:20|12256.6|12254.6|12257.2|12255.2|12258.3|12256.3|12255.2|12253.2|46
1652685510000|2022-05-16 07:18:30|12258.2|12256.2|12255.8|12253.8|12258.8|12256.8|12255.2|12253.2|20
1652685520000|2022-05-16 07:18:40|12255.5|12253.5|12255.5|12253.5|12255.8|12253.8|12253.5|12251.5|8
1652685530000|2022-05-16 07:18:50|12255.3|12253.3|12253.2|12251.2|12258.3|12256.3|12252.6|12250.6|37
1652685540000|2022-05-16 07:19:00|12253.3|12251.3|12249.3|12247.3|12253.7|12251.7|12248.7|12246.7|86
1652685550000|2022-05-16 07:19:10|12249|12247|12249.7|12247.7|12251|12249|12247.1|12245.1|118
1652685560000|2022-05-16 07:19:20|12249.1|12247.1|12250.5|12248.5|12253.6|12251.6|12248.3|12246.3|39
1652685570000|2022-05-16 07:19:30|12250.6|12248.6|12247.7|12245.7|12250.6|12248.6|12247.2|12245.2|40
1652685580000|2022-05-16 07:19:40|12247.6|12245.6|12245.1|12243.1|12247.8|12245.8|12244.5|12242.5|35
1652685590000|2022-05-16 07:19:50|12245|12243|12245.1|12243.1|12246.8|12244.8|12244|12242|44
1652685600000|2022-05-16 07:20:00|12244.8|12242.8|12242.3|12240.3|12245.6|12243.6|12240.8|12238.8|88
1652685610000|2022-05-16 07:20:10|12242.2|12240.2|12246.5|12244.5|12246.5|12244.5|12242.2|12240.2|27
1652685620000|2022-05-16 07:20:20|12246.2|12244.2|12246.5|12244.5|12246.5|12244.5|12244.3|12242.3|17
1652685630000|2022-05-16 07:20:30|12246.7|12244.7|12248.3|12246.3|12248.7|12246.7|12245.7|12243.7|35
1652685640000|2022-05-16 07:20:40|12248.5|12246.5|12248|12246|12251.8|12249.8|12247.8|12245.8|36
1652685650000|2022-05-16 07:20:50|12247.8|12245.8|12249.8|12247.8|12249.8|12247.8|12247.7|12245.7|16
1652685660000|2022-05-16 07:21:00|12250|12248|12245.2|12243.2|12250.2|12248.2|12245.1|12243.1|75
1652685670000|2022-05-16 07:21:10|12245.1|12243.1|12242.7|12240.7|12245.5|12243.5|12239.7|12237.7|75
1652685680000|2022-05-16 07:21:20|12242.6|12240.6|12246.3|12244.3|12247.5|12245.5|12242.6|12240.6|18
1652685690000|2022-05-16 07:21:30|12246.2|12244.2|12246.6|12244.6|12248|12246|12244.6|12242.6|50
1652685700000|2022-05-16 07:21:40|12246.5|12244.5|12243.7|12241.7|12246.6|12244.6|12243.5|12241.5|10
1652685710000|2022-05-16 07:21:50|12243.5|12241.5|12240.8|12238.8|12243.8|12241.8|12240.8|12238.8|21
1652685720000|2022-05-16 07:22:00|12241|12239|12241.8|12239.8|12243.2|12241.2|12240.1|12238.1|29
1652685730000|2022-05-16 07:22:10|12241.7|12239.7|12241.8|12239.8|12245.8|12243.8|12241.7|12239.7|32
1652685740000|2022-05-16 07:22:20|12241.7|12239.7|12243|12241|12244.3|12242.3|12240.1|12238.1|29
1652685750000|2022-05-16 07:22:30|12242.8|12240.8|12230.2|12228.2|12243.2|12241.2|12229.1|12227.1|399
1652685760000|2022-05-16 07:22:40|12230.3|12228.3|12232.8|12230.8|12233.2|12231.2|12228.7|12226.7|45
1652685770000|2022-05-16 07:22:50|12232.7|12230.7|12229.8|12227.8|12232.7|12230.7|12229.7|12227.7|67
1652685780000|2022-05-16 07:23:00|12230|12228|12233|12231|12235.2|12233.2|12230|12228|57
1652685790000|2022-05-16 07:23:10|12232.8|12230.8|12236.3|12234.3|12237|12235|12232.6|12230.6|31
1652685800000|2022-05-16 07:23:20|12236.2|12234.2|12235.5|12233.5|12236.6|12234.6|12233.8|12231.8|20
1652685810000|2022-05-16 07:23:30|12234.7|12232.7|12236.3|12234.3|12236.7|12234.7|12233.6|12231.6|41
1652685820000|2022-05-16 07:23:40|12236.5|12234.5|12234.3|12232.3|12236.8|12234.8|12233.3|12231.3|15
1652685830000|2022-05-16 07:23:50|12234.1|12232.1|12234.7|12232.7|12236.1|12234.1|12230.8|12228.8|48
1652685840000|2022-05-16 07:24:00|12234.3|12232.3|12235.5|12233.5|12239.1|12237.1|12234|12232|38
1652685850000|2022-05-16 07:24:10|12235.6|12233.6|12239.6|12237.6|12239.6|12237.6|12234.8|12232.8|39
1652685860000|2022-05-16 07:24:20|12239.5|12237.5|12241.6|12239.6|12243.2|12241.2|12239.5|12237.5|29
1652685870000|2022-05-16 07:24:30|12241.5|12239.5|12240.8|12238.8|12242|12240|12240.2|12238.2|36
1652685880000|2022-05-16 07:24:40|12241|12239|12238.3|12236.3|12243.1|12241.1|12236.3|12234.3|179
1652685890000|2022-05-16 07:24:50|12238.5|12236.5|12241.8|12239.8|12241.8|12239.8|12238|12236|22
1652685900000|2022-05-16 07:25:00|12242.5|12240.5|12243.7|12241.7|12244.1|12242.1|12242.1|12240.1|27
1652685910000|2022-05-16 07:25:10|12243.8|12241.8|12244.2|12242.2|12244.2|12242.2|12241.8|12239.8|51
1652685920000|2022-05-16 07:25:20|12245.2|12243.2|12249.8|12247.8|12251.2|12249.2|12245.2|12243.2|65
1652685930000|2022-05-16 07:25:30|12250|12248|12248.3|12246.3|12250.8|12248.8|12248|12246|61
1652685940000|2022-05-16 07:25:40|12248.5|12246.5|12248.1|12246.1|12250.7|12248.7|12248|12246|31
1652685950000|2022-05-16 07:25:50|12248|12246|12247.6|12245.6|12248.5|12246.5|12244.8|12242.8|38
1652685960000|2022-05-16 07:26:00|12247.5|12245.5|12246|12244|12251.1|12249.1|12245.5|12243.5|26
1652685970000|2022-05-16 07:26:10|12246.1|12244.1|12250.7|12248.7|12251.1|12249.1|12246.1|12244.1|31
1652685980000|2022-05-16 07:26:20|12250.6|12248.6|12250.2|12248.2|12250.8|12248.8|12249.2|12247.2|14
1652685990000|2022-05-16 07:26:30|12250.3|12248.3|12250.5|12248.5|12250.6|12248.6|12248.1|12246.1|27
1652686000000|2022-05-16 07:26:40|12251.1|12249.1|12255.1|12253.1|12256.1|12254.1|12251.1|12249.1|84
1652686010000|2022-05-16 07:26:50|12255.3|12253.3|12255.5|12253.5|12256.2|12254.2|12254.3|12252.3|42
1652686020000|2022-05-16 07:27:00|12255.3|12253.3|12253.8|12251.8|12256.1|12254.1|12252.2|12250.2|31
1652686030000|2022-05-16 07:27:10|12253.7|12251.7|12259.8|12257.8|12261.8|12259.8|12253.5|12251.5|82
1652686040000|2022-05-16 07:27:20|12259.7|12257.7|12262.1|12260.1|12264.8|12262.8|12259.2|12257.2|124
1652686050000|2022-05-16 07:27:30|12262|12260|12263.8|12261.8|12265.6|12263.6|12261.8|12259.8|43
1652686060000|2022-05-16 07:27:40|12264.1|12262.1|12270|12268|12271.7|12269.7|12263.2|12261.2|163
1652686070000|2022-05-16 07:27:50|12269.8|12267.8|12270.1|12268.1|12270.3|12268.3|12266.7|12264.7|89
1652686080000|2022-05-16 07:28:00|12270|12268|12271.8|12269.8|12274|12272|12269.3|12267.3|100
1652686090000|2022-05-16 07:28:10|12271.7|12269.7|12273.5|12271.5|12274.5|12272.5|12271.3|12269.3|45
1652686100000|2022-05-16 07:28:20|12273.3|12271.3|12270.1|12268.1|12273.8|12271.8|12269.6|12267.6|29
1652686110000|2022-05-16 07:28:30|12270.2|12268.2|12273.5|12271.5|12273.8|12271.8|12269.3|12267.3|22
1652686120000|2022-05-16 07:28:40|12273.6|12271.6|12278.5|12276.5|12280.6|12278.6|12273.5|12271.5|80
1652686130000|2022-05-16 07:28:50|12278.3|12276.3|12275.8|12273.8|12278.8|12276.8|12274|12272|47
1652686140000|2022-05-16 07:29:00|12276|12274|12271.5|12269.5|12276.3|12274.3|12271.3|12269.3|37
1652686150000|2022-05-16 07:29:10|12271.2|12269.2|12274.3|12272.3|12274.7|12272.7|12270.3|12268.3|27
1652686160000|2022-05-16 07:29:20|12273.6|12271.6|12272.5|12270.5|12274|12272|12272.3|12270.3|29
1652686170000|2022-05-16 07:29:30|12272.6|12270.6|12267|12265|12272.7|12270.7|12266.2|12264.2|87
1652686180000|2022-05-16 07:29:40|12266.8|12264.8|12268.5|12266.5|12270.5|12268.5|12265.5|12263.5|39
1652686190000|2022-05-16 07:29:50|12268.6|12266.6|12274.3|12272.3|12274.7|12272.7|12268|12266|43
1652686200000|2022-05-16 07:30:00|12274.5|12272.5|12272.2|12270.2|12279.6|12277.6|12271.5|12269.5|64
1652686210000|2022-05-16 07:30:10|12273.3|12271.3|12277.3|12275.3|12277.5|12275.5|12273.3|12271.3|43
1652686220000|2022-05-16 07:30:20|12277.2|12275.2|12282.3|12280.3|12283.8|12281.8|12277|12275|57
1652686230000|2022-05-16 07:30:30|12282.5|12280.5|12278.7|12276.7|12283|12281|12278|12276|39
1652686240000|2022-05-16 07:30:40|12278.6|12276.6|12276.8|12274.8|12279.8|12277.8|12276|12274|39
1652686250000|2022-05-16 07:30:50|12277|12275|12275.7|12273.7|12278.1|12276.1|12275.7|12273.7|25
1652686260000|2022-05-16 07:31:00|12275.6|12273.6|12276.1|12274.1|12277.7|12275.7|12274.3|12272.3|38
1652686270000|2022-05-16 07:31:10|12276.2|12274.2|12273.8|12271.8|12276.5|12274.5|12273.6|12271.6|19
1652686280000|2022-05-16 07:31:20|12274|12272|12273.1|12271.1|12274.2|12272.2|12272.1|12270.1|22
1652686290000|2022-05-16 07:31:30|12273.8|12271.8|12272.2|12270.2|12276|12274|12271.6|12269.6|33
1652686300000|2022-05-16 07:31:40|12272.1|12270.1|12272|12270|12272.1|12270.1|12269.7|12267.7|34
1652686310000|2022-05-16 07:31:50|12271.6|12269.6|12273.6|12271.6|12274.5|12272.5|12271.1|12269.1|38
1652686320000|2022-05-16 07:32:00|12272.3|12270.3|12270.6|12268.6|12272.6|12270.6|12269.5|12267.5|25
1652686330000|2022-05-16 07:32:10|12271|12269|12271.5|12269.5|12272.3|12270.3|12269.1|12267.1|21
1652686340000|2022-05-16 07:32:20|12271.8|12269.8|12271.2|12269.2|12272.5|12270.5|12269.5|12267.5|11
1652686350000|2022-05-16 07:32:30|12271.5|12269.5|12275.1|12273.1|12275.2|12273.2|12270.2|12268.2|28
1652686360000|2022-05-16 07:32:40|12275.2|12273.2|12275.8|12273.8|12278.1|12276.1|12274.8|12272.8|37
1652686370000|2022-05-16 07:32:50|12276|12274|12277.2|12275.2|12282|12280|12274.5|12272.5|74
1652686380000|2022-05-16 07:33:00|12277.1|12275.1|12276.7|12274.7|12279.5|12277.5|12276|12274|18
1652686390000|2022-05-16 07:33:10|12276.8|12274.8|12274.8|12272.8|12279.2|12277.2|12274.8|12272.8|22
1652686400000|2022-05-16 07:33:20|12273.8|12271.8|12276.2|12274.2|12277.2|12275.2|12273.6|12271.6|17
1652686410000|2022-05-16 07:33:30|12276.1|12274.1|12274.7|12272.7|12280.1|12278.1|12274.6|12272.6|60
1652686420000|2022-05-16 07:33:40|12274.6|12272.6|12275.3|12273.3|12276.5|12274.5|12274.2|12272.2|33
1652686430000|2022-05-16 07:33:50|12275.5|12273.5|12279.2|12277.2|12280.1|12278.1|12274.2|12272.2|30
1652686440000|2022-05-16 07:34:00|12279.1|12277.1|12278.8|12276.8|12280.2|12278.2|12276.1|12274.1|31
1652686450000|2022-05-16 07:34:10|12279|12277|12277.1|12275.1|12279.7|12277.7|12276.5|12274.5|13
1652686460000|2022-05-16 07:34:20|12277.2|12275.2|12286.2|12284.2|12287.2|12285.2|12277.2|12275.2|65
1652686470000|2022-05-16 07:34:30|12287|12285|12285.7|12283.7|12290.8|12288.8|12285.5|12283.5|86
1652686480000|2022-05-16 07:34:40|12285.5|12283.5|12283|12281|12286.6|12284.6|12282.7|12280.7|26
1652686490000|2022-05-16 07:34:50|12283.1|12281.1|12287|12285|12287|12285|12282.5|12280.5|45
1652686500000|2022-05-16 07:35:00|12286.7|12284.7|12287.5|12285.5|12288|12286|12285.3|12283.3|19
1652686510000|2022-05-16 07:35:10|12287.1|12285.1|12285.8|12283.8|12287.5|12285.5|12283.8|12281.8|37
1652686520000|2022-05-16 07:35:20|12286|12284|12285.8|12283.8|12287.3|12285.3|12285|12283|33
1652686530000|2022-05-16 07:35:30|12285.7|12283.7|12287|12285|12287.1|12285.1|12285.2|12283.2|39
1652686540000|2022-05-16 07:35:40|12287.1|12285.1|12286.7|12284.7|12288.2|12286.2|12286.2|12284.2|24
1652686550000|2022-05-16 07:35:50|12286.6|12284.6|12289.3|12287.3|12290.5|12288.5|12286|12284|28
1652686560000|2022-05-16 07:36:00|12289.2|12287.2|12284.7|12282.7|12289.2|12287.2|12284|12282|31
1652686570000|2022-05-16 07:36:10|12285.3|12283.3|12284.6|12282.6|12285.3|12283.3|12283.2|12281.2|11
1652686580000|2022-05-16 07:36:20|12284.5|12282.5|12284.3|12282.3|12287.1|12285.1|12284.3|12282.3|23
1652686590000|2022-05-16 07:36:30|12284.5|12282.5|12285.5|12283.5|12287.3|12285.3|12284.1|12282.1|7
1652686600000|2022-05-16 07:36:40|12285.6|12283.6|12283.8|12281.8|12285.8|12283.8|12282.7|12280.7|19
1652686610000|2022-05-16 07:36:50|12283.7|12281.7|12281.2|12279.2|12283.7|12281.7|12281.2|12279.2|13
1652686620000|2022-05-16 07:37:00|12280.7|12278.7|12274.2|12272.2|12281.1|12279.1|12274.2|12272.2|64
1652686630000|2022-05-16 07:37:10|12275.1|12273.1|12281.1|12279.1|12281.1|12279.1|12274.6|12272.6|44
1652686640000|2022-05-16 07:37:20|12281|12279|12280|12278|12281.5|12279.5|12279.1|12277.1|9
1652686650000|2022-05-16 07:37:30|12280.1|12278.1|12282.3|12280.3|12283.3|12281.3|12280|12278|22
1652686660000|2022-05-16 07:37:40|12282.5|12280.5|12287.3|12285.3|12287.5|12285.5|12281.3|12279.3|26
1652686670000|2022-05-16 07:37:50|12287.2|12285.2|12289.7|12287.7|12289.7|12287.7|12285.8|12283.8|27
1652686680000|2022-05-16 07:38:00|12289.6|12287.6|12286.6|12284.6|12292.5|12290.5|12285|12283|57
1652686690000|2022-05-16 07:38:10|12286.5|12284.5|12287|12285|12287.7|12285.7|12284.5|12282.5|3
1652686700000|2022-05-16 07:38:20|12286.8|12284.8|12285.2|12283.2|12288|12286|12285|12283|19
1652686710000|2022-05-16 07:38:30|12284.8|12282.8|12285.5|12283.5|12285.8|12283.8|12284|12282|15
1652686720000|2022-05-16 07:38:40|12285.7|12283.7|12288.2|12286.2|12288.8|12286.8|12285.7|12283.7|11
1652686730000|2022-05-16 07:38:50|12288.3|12286.3|12288.1|12286.1|12288.5|12286.5|12285.7|12283.7|8
1652686740000|2022-05-16 07:39:00|12288.2|12286.2|12291.3|12289.3|12291.5|12289.5|12288.2|12286.2|17
1652686750000|2022-05-16 07:39:10|12292|12290|12290.5|12288.5|12292.1|12290.1|12289.8|12287.8|21
1652686760000|2022-05-16 07:39:20|12290.3|12288.3|12290|12288|12290.8|12288.8|12288.2|12286.2|19
1652686770000|2022-05-16 07:39:30|12290.3|12288.3|12289.5|12287.5|12290.8|12288.8|12289.2|12287.2|6
1652686780000|2022-05-16 07:39:40|12289.3|12287.3|12285.8|12283.8|12289.3|12287.3|12285.7|12283.7|15
1652686790000|2022-05-16 07:39:50|12285.7|12283.7|12285.2|12283.2|12286.7|12284.7|12283.5|12281.5|16
1652686800000|2022-05-16 07:40:00|12285.3|12283.3|12285.5|12283.5|12285.5|12283.5|12281.1|12279.1|28
1652686810000|2022-05-16 07:40:10|12285.6|12283.6|12285.1|12283.1|12287.7|12285.7|12285.1|12283.1|21
1652686820000|2022-05-16 07:40:20|12285|12283|12283.5|12281.5|12288.2|12286.2|12283.5|12281.5|20
1652686830000|2022-05-16 07:40:30|12282.7|12280.7|12282.5|12280.5|12284|12282|12282.2|12280.2|11
1652686840000|2022-05-16 07:40:40|12282.3|12280.3|12283.3|12281.3|12284|12282|12280.1|12278.1|12
1652686850000|2022-05-16 07:40:50|12283.5|12281.5|12287|12285|12287.2|12285.2|12282.8|12280.8|8
1652686860000|2022-05-16 07:41:00|12287.3|12285.3|12283.5|12281.5|12288.7|12286.7|12283.5|12281.5|25
1652686870000|2022-05-16 07:41:10|12283.6|12281.6|12284.3|12282.3|12286.7|12284.7|12283.6|12281.6|8
1652686880000|2022-05-16 07:41:20|12285.8|12283.8|12285.2|12283.2|12286|12284|12284.5|12282.5|8
1652686890000|2022-05-16 07:41:30|12285.3|12283.3|12286.6|12284.6|12287|12285|12285.2|12283.2|11
1652686900000|2022-05-16 07:41:40|12286.7|12284.7|12286.8|12284.8|12288.6|12286.6|12286.7|12284.7|16
1652686910000|2022-05-16 07:41:50|12286.7|12284.7|12285.2|12283.2|12286.8|12284.8|12285|12283|5
1652686920000|2022-05-16 07:42:00|12284.8|12282.8|12287|12285|12287.8|12285.8|12284.2|12282.2|8
1652686930000|2022-05-16 07:42:10|12287.1|12285.1|12287.7|12285.7|12288.3|12286.3|12286.1|12284.1|9
1652686940000|2022-05-16 07:42:20|12288.6|12286.6|12290.2|12288.2|12290.3|12288.3|12287.8|12285.8|21
1652686950000|2022-05-16 07:42:30|12290.1|12288.1|12291.6|12289.6|12291.7|12289.7|12289.3|12287.3|22
1652686960000|2022-05-16 07:42:40|12291.5|12289.5|12292.6|12290.6|12293.7|12291.7|12291.1|12289.1|70
1652686970000|2022-05-16 07:42:50|12292.7|12290.7|12291.7|12289.7|12292.7|12290.7|12290.6|12288.6|25
1652686980000|2022-05-16 07:43:00|12291.8|12289.8|12293.3|12291.3|12294|12292|12291.1|12289.1|23
1652686990000|2022-05-16 07:43:10|12293.5|12291.5|12291.6|12289.6|12293.6|12291.6|12291.1|12289.1|34
1652687000000|2022-05-16 07:43:20|12291|12289|12294.3|12292.3|12294.3|12292.3|12291|12289|5
1652687010000|2022-05-16 07:43:30|12294|12292|12291.3|12289.3|12296.2|12294.2|12291|12289|42
1652687020000|2022-05-16 07:43:40|12290.8|12288.8|12293.2|12291.2|12293.5|12291.5|12290.3|12288.3|10
1652687030000|2022-05-16 07:43:50|12292.7|12290.7|12291.1|12289.1|12293|12291|12291.1|12289.1|15
1652687040000|2022-05-16 07:44:00|12291.2|12289.2|12291.3|12289.3|12292.1|12290.1|12291|12289|18
1652687050000|2022-05-16 07:44:10|12291.2|12289.2|12290.5|12288.5|12292.2|12290.2|12289.2|12287.2|35
1652687060000|2022-05-16 07:44:20|12290.6|12288.6|12292.3|12290.3|12293.2|12291.2|12290.1|12288.1|62
1652687070000|2022-05-16 07:44:30|12292.7|12290.7|12290.2|12288.2|12292.7|12290.7|12290.2|12288.2|34
1652687080000|2022-05-16 07:44:40|12291.1|12289.1|12291.2|12289.2|12291.8|12289.8|12290.7|12288.7|13
1652687090000|2022-05-16 07:44:50|12291.1|12289.1|12290.2|12288.2|12291.8|12289.8|12290.2|12288.2|16
1652687100000|2022-05-16 07:45:00|12290.3|12288.3|12289.7|12287.7|12291|12289|12286.3|12284.3|69
1652687110000|2022-05-16 07:45:10|12289.8|12287.8|12290.2|12288.2|12291.2|12289.2|12288.8|12286.8|6
1652687120000|2022-05-16 07:45:20|12290.7|12288.7|12292.8|12290.8|12293.5|12291.5|12290.6|12288.6|11
1652687130000|2022-05-16 07:45:30|12292.5|12290.5|12292.2|12290.2|12294|12292|12291|12289|28
1652687140000|2022-05-16 07:45:40|12292.1|12290.1|12288.7|12286.7|12292.2|12290.2|12287.5|12285.5|9
1652687150000|2022-05-16 07:45:50|12288.6|12286.6|12289.2|12287.2|12289.2|12287.2|12287.7|12285.7|7
1652687160000|2022-05-16 07:46:00|12288.7|12286.7|12284.2|12282.2|12289.2|12287.2|12284.2|12282.2|32
1652687170000|2022-05-16 07:46:10|12284.5|12282.5|12288.2|12286.2|12289.8|12287.8|12284.2|12282.2|34
1652687180000|2022-05-16 07:46:20|12288.3|12286.3|12291.6|12289.6|12293.3|12291.3|12288.2|12286.2|14
1652687190000|2022-05-16 07:46:30|12292|12290|12291.3|12289.3|12292|12290|12289.8|12287.8|5
1652687200000|2022-05-16 07:46:40|12291.5|12289.5|12289.7|12287.7|12292.6|12290.6|12289.5|12287.5|14
1652687210000|2022-05-16 07:46:50|12290|12288|12292.6|12290.6|12293.2|12291.2|12289.1|12287.1|10
1652687220000|2022-05-16 07:47:00|12292.7|12290.7|12295.2|12293.2|12295.6|12293.6|12292.7|12290.7|10
1652687230000|2022-05-16 07:47:10|12295.5|12293.5|12295.3|12293.3|12295.6|12293.6|12293.3|12291.3|15
1652687240000|2022-05-16 07:47:20|12294.5|12292.5|12294.3|12292.3|12296.5|12294.5|12294.1|12292.1|14
1652687250000|2022-05-16 07:47:30|12294.8|12292.8|12296.7|12294.7|12296.7|12294.7|12294.2|12292.2|14
1652687260000|2022-05-16 07:47:40|12296.8|12294.8|12301.6|12299.6|12306|12304|12296.7|12294.7|141
1652687270000|2022-05-16 07:47:50|12301.7|12299.7|12303|12301|12303.2|12301.2|12300|12298|16
1652687280000|2022-05-16 07:48:00|12303.5|12301.5|12310.8|12308.8|12310.8|12308.8|12303|12301|56
1652687290000|2022-05-16 07:48:10|12311.1|12309.1|12310|12308|12312.3|12310.3|12309.2|12307.2|35
1652687300000|2022-05-16 07:48:20|12310.1|12308.1|12316.7|12314.7|12316.7|12314.7|12309.8|12307.8|86
1652687310000|2022-05-16 07:48:30|12316.5|12314.5|12317.5|12315.5|12319.1|12317.1|12316.3|12314.3|57
1652687320000|2022-05-16 07:48:40|12317.3|12315.3|12309.2|12307.2|12317.5|12315.5|12309|12307|65
1652687330000|2022-05-16 07:48:50|12308.3|12306.3|12301|12299|12311|12309|12301|12299|202
1652687340000|2022-05-16 07:49:00|12301.2|12299.2|12302.5|12300.5|12303.5|12301.5|12300.5|12298.5|27
1652687350000|2022-05-16 07:49:10|12302.3|12300.3|12302.1|12300.1|12304.1|12302.1|12301.5|12299.5|25
1652687360000|2022-05-16 07:49:20|12302|12300|12300.3|12298.3|12302.5|12300.5|12299|12297|38
1652687370000|2022-05-16 07:49:30|12300.1|12298.1|12304.2|12302.2|12305|12303|12299.3|12297.3|33
1652687380000|2022-05-16 07:49:40|12306.1|12304.1|12303|12301|12306.2|12304.2|12303|12301|65
1652687390000|2022-05-16 07:49:50|12303.1|12301.1|12301.2|12299.2|12303.2|12301.2|12300.8|12298.8|28
1652687400000|2022-05-16 07:50:00|12301|12299|12299.2|12297.2|12301.7|12299.7|12295.5|12293.5|57
1652687410000|2022-05-16 07:50:10|12299.1|12297.1|12301.7|12299.7|12303.2|12301.2|12299|12297|17
1652687420000|2022-05-16 07:50:20|12302.1|12300.1|12298.2|12296.2|12302.2|12300.2|12297.2|12295.2|13
1652687430000|2022-05-16 07:50:30|12298.1|12296.1|12300.7|12298.7|12301.2|12299.2|12297.3|12295.3|14
1652687440000|2022-05-16 07:50:40|12300.8|12298.8|12303.5|12301.5|12303.7|12301.7|12300.6|12298.6|13
1652687450000|2022-05-16 07:50:50|12303.6|12301.6|12307.6|12305.6|12310.8|12308.8|12303.5|12301.5|48
1652687460000|2022-05-16 07:51:00|12307.3|12305.3|12307.7|12305.7|12308|12306|12305.3|12303.3|13
1652687470000|2022-05-16 07:51:10|12307.8|12305.8|12305|12303|12308|12306|12303.2|12301.2|10
1652687480000|2022-05-16 07:51:20|12304.8|12302.8|12301.1|12299.1|12304.8|12302.8|12300|12298|23
1652687490000|2022-05-16 07:51:30|12301.2|12299.2|12301|12299|12301.6|12299.6|12300.3|12298.3|8
1652687500000|2022-05-16 07:51:40|12301.1|12299.1|12301.7|12299.7|12302.5|12300.5|12298.5|12296.5|31
1652687510000|2022-05-16 07:51:50|12301.6|12299.6|12303.7|12301.7|12305.8|12303.8|12301.3|12299.3|25
1652687520000|2022-05-16 07:52:00|12303.6|12301.6|12301.2|12299.2|12303.7|12301.7|12300.3|12298.3|20
1652687530000|2022-05-16 07:52:10|12301.3|12299.3|12297.8|12295.8|12302|12300|12296.7|12294.7|22
1652687540000|2022-05-16 07:52:20|12297.5|12295.5|12295.2|12293.2|12297.5|12295.5|12291.3|12289.3|47
1652687550000|2022-05-16 07:52:30|12295.1|12293.1|12295.1|12293.1|12297|12295|12295|12293|19
1652687560000|2022-05-16 07:52:40|12294.2|12292.2|12293.7|12291.7|12295.7|12293.7|12293.3|12291.3|13
1652687570000|2022-05-16 07:52:50|12293.8|12291.8|12295.7|12293.7|12296|12294|12292.2|12290.2|51
1652687580000|2022-05-16 07:53:00|12296.1|12294.1|12296.7|12294.7|12298.8|12296.8|12296.1|12294.1|14
1652687590000|2022-05-16 07:53:10|12296.8|12294.8|12296.6|12294.6|12298.7|12296.7|12296.1|12294.1|7
1652687600000|2022-05-16 07:53:20|12296.5|12294.5|12292.2|12290.2|12296.8|12294.8|12292.1|12290.1|32
1652687610000|2022-05-16 07:53:30|12292.3|12290.3|12292.3|12290.3|12294|12292|12292|12290|11
1652687620000|2022-05-16 07:53:40|12292.2|12290.2|12287.1|12285.1|12293|12291|12286.1|12284.1|84
1652687630000|2022-05-16 07:53:50|12288.3|12286.3|12288.1|12286.1|12290.5|12288.5|12287.1|12285.1|68
1652687640000|2022-05-16 07:54:00|12288.2|12286.2|12288|12286|12290.2|12288.2|12287.1|12285.1|13
1652687650000|2022-05-16 07:54:10|12288.1|12286.1|12284.3|12282.3|12288.3|12286.3|12284.3|12282.3|27
1652687660000|2022-05-16 07:54:20|12284.5|12282.5|12286.7|12284.7|12287.1|12285.1|12284.2|12282.2|26
1652687670000|2022-05-16 07:54:30|12286.8|12284.8|12285.5|12283.5|12287.1|12285.1|12284.6|12282.6|17
1652687680000|2022-05-16 07:54:40|12285.1|12283.1|12285.2|12283.2|12285.6|12283.6|12283.3|12281.3|22
1652687690000|2022-05-16 07:54:50|12285.1|12283.1|12284|12282|12285.6|12283.6|12284|12282|3
1652687700000|2022-05-16 07:55:00|12283.8|12281.8|12287.5|12285.5|12287.5|12285.5|12283.8|12281.8|28
1652687710000|2022-05-16 07:55:10|12287.6|12285.6|12287|12285|12290.5|12288.5|12286.7|12284.7|31
1652687720000|2022-05-16 07:55:20|12286.7|12284.7|12284|12282|12287.3|12285.3|12283.8|12281.8|22
1652687730000|2022-05-16 07:55:30|12283.8|12281.8|12280.7|12278.7|12284.3|12282.3|12280.1|12278.1|51
1652687740000|2022-05-16 07:55:40|12281.2|12279.2|12284|12282|12284.3|12282.3|12280.8|12278.8|12
1652687750000|2022-05-16 07:55:50|12284.1|12282.1|12283|12281|12285.8|12283.8|12282.2|12280.2|19
1652687760000|2022-05-16 07:56:00|12282.8|12280.8|12283.7|12281.7|12286.3|12284.3|12282.7|12280.7|12
1652687770000|2022-05-16 07:56:10|12284|12282|12285.1|12283.1|12286.5|12284.5|12283.8|12281.8|13
1652687780000|2022-05-16 07:56:20|12285|12283|12287|12285|12288.1|12286.1|12284.6|12282.6|8
1652687790000|2022-05-16 07:56:30|12287.1|12285.1|12287.2|12285.2|12287.5|12285.5|12285.5|12283.5|6
1652687800000|2022-05-16 07:56:40|12287.5|12285.5|12289.3|12287.3|12289.6|12287.6|12287.3|12285.3|12
1652687810000|2022-05-16 07:56:50|12289.5|12287.5|12288.6|12286.6|12290.5|12288.5|12288.6|12286.6|17
1652687820000|2022-05-16 07:57:00|12288.7|12286.7|12287.1|12285.1|12289.3|12287.3|12286.6|12284.6|16
1652687830000|2022-05-16 07:57:10|12287|12285|12287.5|12285.5|12288|12286|12285.6|12283.6|14
1652687840000|2022-05-16 07:57:20|12287.6|12285.6|12287.5|12285.5|12289.2|12287.2|12287.2|12285.2|9
1652687850000|2022-05-16 07:57:30|12287.6|12285.6|12288.5|12286.5|12290.3|12288.3|12285.3|12283.3|16
1652687860000|2022-05-16 07:57:40|12288.6|12286.6|12290|12288|12291.1|12289.1|12288.6|12286.6|23
1652687870000|2022-05-16 07:57:50|12290.1|12288.1|12285.6|12283.6|12291.2|12289.2|12285.5|12283.5|24
1652687880000|2022-05-16 07:58:00|12285.7|12283.7|12287|12285|12288.7|12286.7|12285.7|12283.7|0
1652687890000|2022-05-16 07:58:10|12286.8|12284.8|12285.3|12283.3|12287.7|12285.7|12285.2|12283.2|15
1652687900000|2022-05-16 07:58:20|12285|12283|12286.7|12284.7|12286.7|12284.7|12285|12283|25
1652687910000|2022-05-16 07:58:30|12286.8|12284.8|12288.5|12286.5|12290.2|12288.2|12286.7|12284.7|8
1652687920000|2022-05-16 07:58:40|12288.3|12286.3|12288|12286|12288.7|12286.7|12285.7|12283.7|16
1652687930000|2022-05-16 07:58:50|12287.7|12285.7|12290.1|12288.1|12290.1|12288.1|12286.7|12284.7|9
1652687940000|2022-05-16 07:59:00|12290.2|12288.2|12291|12289|12291.6|12289.6|12288.8|12286.8|10
1652687950000|2022-05-16 07:59:10|12291.1|12289.1|12292.1|12290.1|12294.7|12292.7|12291.1|12289.1|28
1652687960000|2022-05-16 07:59:20|12292.2|12290.2|12291|12289|12293.8|12291.8|12290.6|12288.6|19
1652687970000|2022-05-16 07:59:30|12290|12288|12289.2|12287.2|12290.6|12288.6|12288.7|12286.7|7
1652687980000|2022-05-16 07:59:40|12289.1|12287.1|12287.6|12285.6|12289.1|12287.1|12287.5|12285.5|3
1652687990000|2022-05-16 07:59:50|12287.5|12285.5|12284.7|12282.7|12287.7|12285.7|12284.1|12282.1|11
1652688000000|2022-05-16 08:00:00|12284.8|12282.8|12286.6|12284.6|12288.3|12286.3|12284.1|12282.1|38
1652688010000|2022-05-16 08:00:10|12286.3|12284.3|12286.2|12284.2|12286.7|12284.7|12284|12282|38
1652688020000|2022-05-16 08:00:20|12285.7|12283.7|12289.8|12287.8|12290.7|12288.7|12285.7|12283.7|16
1652688030000|2022-05-16 08:00:30|12289.7|12287.7|12288.3|12286.3|12289.7|12287.7|12285.5|12283.5|13
1652688040000|2022-05-16 08:00:40|12288.5|12286.5|12289|12287|12291.7|12289.7|12288.2|12286.2|90
1652688050000|2022-05-16 08:00:50|12289.2|12287.2|12289.1|12287.1|12290.8|12288.8|12287.7|12285.7|9
1652688060000|2022-05-16 08:01:00|12289|12287|12293.1|12291.1|12293.2|12291.2|12288.5|12286.5|21
1652688070000|2022-05-16 08:01:10|12293|12291|12294.8|12292.8|12295.3|12293.3|12292.2|12290.2|45
1652688080000|2022-05-16 08:01:20|12295|12293|12292.3|12290.3|12296.7|12294.7|12292.3|12290.3|39
1652688090000|2022-05-16 08:01:30|12291.5|12289.5|12296.7|12294.7|12297.2|12295.2|12291.5|12289.5|24
1652688100000|2022-05-16 08:01:40|12297|12295|12299.5|12297.5|12299.8|12297.8|12296.1|12294.1|36
1652688110000|2022-05-16 08:01:50|12299.7|12297.7|12301|12299|12301.3|12299.3|12297.7|12295.7|40
1652688120000|2022-05-16 08:02:00|12301.3|12299.3|12299.6|12297.6|12303.7|12301.7|12299.5|12297.5|30
1652688130000|2022-05-16 08:02:10|12299.7|12297.7|12299.2|12297.2|12300.2|12298.2|12298.1|12296.1|26
1652688140000|2022-05-16 08:02:20|12299.1|12297.1|12297.5|12295.5|12299.5|12297.5|12297.1|12295.1|18
1652688150000|2022-05-16 08:02:30|12297.6|12295.6|12297.5|12295.5|12298.7|12296.7|12297|12295|18
1652688160000|2022-05-16 08:02:40|12297|12295|12300.1|12298.1|12301.3|12299.3|12296.2|12294.2|25
1652688170000|2022-05-16 08:02:50|12299.3|12297.3|12299.5|12297.5|12301.1|12299.1|12298.7|12296.7|12
1652688180000|2022-05-16 08:03:00|12299.6|12297.6|12298.6|12296.6|12301.3|12299.3|12298.3|12296.3|3
1652688190000|2022-05-16 08:03:10|12299.1|12297.1|12298.3|12296.3|12299.2|12297.2|12297.7|12295.7|10
1652688200000|2022-05-16 08:03:20|12299|12297|12298.6|12296.6|12300.1|12298.1|12297.7|12295.7|11
1652688210000|2022-05-16 08:03:30|12298.3|12296.3|12298.6|12296.6|12299.5|12297.5|12297|12295|5
1652688220000|2022-05-16 08:03:40|12298.7|12296.7|12297.1|12295.1|12299.3|12297.3|12297|12295|5
1652688230000|2022-05-16 08:03:50|12297|12295|12297|12295|12297.7|12295.7|12295.7|12293.7|4
1652688240000|2022-05-16 08:04:00|12296.8|12294.8|12296|12294|12297.8|12295.8|12295.8|12293.8|5
1652688250000|2022-05-16 08:04:10|12295.6|12293.6|12295.2|12293.2|12297.5|12295.5|12295.1|12293.1|16
1652688260000|2022-05-16 08:04:20|12295.1|12293.1|12295.5|12293.5|12295.7|12293.7|12295|12293|5
1652688270000|2022-05-16 08:04:30|12295.1|12293.1|12295.3|12293.3|12295.7|12293.7|12294.6|12292.6|14
1652688280000|2022-05-16 08:04:40|12295.2|12293.2|12294.2|12292.2|12295.2|12293.2|12292.3|12290.3|24
1652688290000|2022-05-16 08:04:50|12294.1|12292.1|12294.2|12292.2|12295.2|12293.2|12293.6|12291.6|8
1652688300000|2022-05-16 08:05:00|12294.3|12292.3|12294.1|12292.1|12295.7|12293.7|12293.7|12291.7|23
1652688310000|2022-05-16 08:05:10|12294.2|12292.2|12291.8|12289.8|12294.2|12292.2|12291.8|12289.8|20
1652688320000|2022-05-16 08:05:20|12292.2|12290.2|12290.6|12288.6|12292.2|12290.2|12290.1|12288.1|32
1652688330000|2022-05-16 08:05:30|12290.7|12288.7|12293.6|12291.6|12295.5|12293.5|12290.3|12288.3|59
1652688340000|2022-05-16 08:05:40|12293.7|12291.7|12296.5|12294.5|12296.5|12294.5|12293.7|12291.7|17
1652688350000|2022-05-16 08:05:50|12296|12294|12294.2|12292.2|12296|12294|12293.8|12291.8|13
1652688360000|2022-05-16 08:06:00|12294.3|12292.3|12297.2|12295.2|12297.5|12295.5|12294.3|12292.3|8
1652688370000|2022-05-16 08:06:10|12297.1|12295.1|12294.5|12292.5|12297.1|12295.1|12293.3|12291.3|28
1652688380000|2022-05-16 08:06:20|12294|12292|12292|12290|12295.1|12293.1|12292|12290|13
1652688390000|2022-05-16 08:06:30|12290.8|12288.8|12286.8|12284.8|12291.5|12289.5|12284.8|12282.8|61
1652688400000|2022-05-16 08:06:40|12286.6|12284.6|12287.7|12285.7|12289.7|12287.7|12285.1|12283.1|71
1652688410000|2022-05-16 08:06:50|12288|12286|12288.8|12286.8|12289|12287|12287.8|12285.8|16
1652688420000|2022-05-16 08:07:00|12288.7|12286.7|12285|12283|12289.2|12287.2|12284.3|12282.3|19
1652688430000|2022-05-16 08:07:10|12284.8|12282.8|12287.7|12285.7|12289.3|12287.3|12284.7|12282.7|14
1652688440000|2022-05-16 08:07:20|12287.6|12285.6|12288.1|12286.1|12288.3|12286.3|12287.1|12285.1|7
1652688450000|2022-05-16 08:07:30|12288.3|12286.3|12293|12291|12293.8|12291.8|12288.3|12286.3|31
1652688460000|2022-05-16 08:07:40|12292.5|12290.5|12295.3|12293.3|12295.3|12293.3|12289.6|12287.6|46
1652688470000|2022-05-16 08:07:50|12295.5|12293.5|12290.8|12288.8|12296.1|12294.1|12290.7|12288.7|34
1652688480000|2022-05-16 08:08:00|12291.1|12289.1|12290.3|12288.3|12292.1|12290.1|12289.3|12287.3|23
1652688490000|2022-05-16 08:08:10|12290.5|12288.5|12294.3|12292.3|12294.6|12292.6|12289.3|12287.3|13
1652688500000|2022-05-16 08:08:20|12293.6|12291.6|12293.8|12291.8|12295.1|12293.1|12292.7|12290.7|12
1652688510000|2022-05-16 08:08:30|12294|12292|12292.5|12290.5|12294.8|12292.8|12291.6|12289.6|34
1652688520000|2022-05-16 08:08:40|12292.3|12290.3|12289.2|12287.2|12293.1|12291.1|12289.2|12287.2|21
1652688530000|2022-05-16 08:08:50|12289.1|12287.1|12289.1|12287.1|12289.7|12287.7|12287|12285|27
1652688540000|2022-05-16 08:09:00|12289.3|12287.3|12293.3|12291.3|12293.6|12291.6|12289.1|12287.1|21
1652688550000|2022-05-16 08:09:10|12293.2|12291.2|12292.3|12290.3|12293.2|12291.2|12290.1|12288.1|16
1652688560000|2022-05-16 08:09:20|12292.5|12290.5|12291.8|12289.8|12293.8|12291.8|12291.5|12289.5|11
1652688570000|2022-05-16 08:09:30|12291.7|12289.7|12291.6|12289.6|12291.8|12289.8|12291.3|12289.3|8
1652688580000|2022-05-16 08:09:40|12291.7|12289.7|12292.6|12290.6|12293.5|12291.5|12291.7|12289.7|4
1652688590000|2022-05-16 08:09:50|12292.5|12290.5|12292.2|12290.2|12293.2|12291.2|12290.7|12288.7|20
1652688600000|2022-05-16 08:10:00|12292.3|12290.3|12298.2|12296.2|12298.2|12296.2|12291.8|12289.8|39
1652688610000|2022-05-16 08:10:10|12298.1|12296.1|12295.6|12293.6|12298.1|12296.1|12294|12292|16
1652688620000|2022-05-16 08:10:20|12296.1|12294.1|12298.7|12296.7|12300|12298|12296.1|12294.1|18
1652688630000|2022-05-16 08:10:30|12298.8|12296.8|12294.2|12292.2|12299|12297|12294|12292|14
1652688640000|2022-05-16 08:10:40|12294.3|12292.3|12291.2|12289.2|12294.6|12292.6|12291.2|12289.2|19
1652688650000|2022-05-16 08:10:50|12291.3|12289.3|12293.3|12291.3|12294.2|12292.2|12291.3|12289.3|19
1652688660000|2022-05-16 08:11:00|12293.1|12291.1|12293|12291|12294.8|12292.8|12292.5|12290.5|8
1652688670000|2022-05-16 08:11:10|12292.8|12290.8|12296.7|12294.7|12296.7|12294.7|12292.6|12290.6|28
1652688680000|2022-05-16 08:11:20|12297.3|12295.3|12298.1|12296.1|12299.3|12297.3|12294.6|12292.6|17
1652688690000|2022-05-16 08:11:30|12298.2|12296.2|12298.7|12296.7|12300.3|12298.3|12297.8|12295.8|38
1652688700000|2022-05-16 08:11:40|12298.8|12296.8|12298.2|12296.2|12299.2|12297.2|12296.6|12294.6|28
1652688710000|2022-05-16 08:11:50|12297.6|12295.6|12299.3|12297.3|12299.3|12297.3|12296.8|12294.8|13
1652688720000|2022-05-16 08:12:00|12299.5|12297.5|12297.1|12295.1|12300|12298|12297|12295|14
1652688730000|2022-05-16 08:12:10|12297.2|12295.2|12296.1|12294.1|12297.2|12295.2|12295.6|12293.6|14
1652688740000|2022-05-16 08:12:20|12295.6|12293.6|12294.8|12292.8|12296.3|12294.3|12294.8|12292.8|7
1652688750000|2022-05-16 08:12:30|12295|12293|12298.8|12296.8|12299|12297|12295|12293|13
1652688760000|2022-05-16 08:12:40|12298.3|12296.3|12299.5|12297.5|12299.8|12297.8|12298.2|12296.2|16
1652688770000|2022-05-16 08:12:50|12299.3|12297.3|12300.2|12298.2|12301.7|12299.7|12299.2|12297.2|18
1652688780000|2022-05-16 08:13:00|12300.3|12298.3|12298.8|12296.8|12300.3|12298.3|12298.7|12296.7|15
1652688790000|2022-05-16 08:13:10|12299|12297|12296.2|12294.2|12299|12297|12295.5|12293.5|11
1652688800000|2022-05-16 08:13:20|12296.1|12294.1|12296.3|12294.3|12296.7|12294.7|12295.7|12293.7|5
1652688810000|2022-05-16 08:13:30|12296.2|12294.2|12297.2|12295.2|12297.2|12295.2|12294.1|12292.1|22
1652688820000|2022-05-16 08:13:40|12297.3|12295.3|12297.7|12295.7|12299.5|12297.5|12296.6|12294.6|11
1652688830000|2022-05-16 08:13:50|12298.1|12296.1|12299.3|12297.3|12299.5|12297.5|12296.8|12294.8|22
1652688840000|2022-05-16 08:14:00|12299.5|12297.5|12301.6|12299.6|12301.6|12299.6|12299.3|12297.3|33
1652688850000|2022-05-16 08:14:10|12301.7|12299.7|12302|12300|12303|12301|12301|12299|21
1652688860000|2022-05-16 08:14:20|12301.8|12299.8|12302.5|12300.5|12302.6|12300.6|12301.6|12299.6|20
1652688870000|2022-05-16 08:14:30|12302.6|12300.6|12300.2|12298.2|12303.1|12301.1|12299.8|12297.8|42
1652688880000|2022-05-16 08:14:40|12300.3|12298.3|12299.6|12297.6|12300.6|12298.6|12299|12297|43
1652688890000|2022-05-16 08:14:50|12299.5|12297.5|12301.1|12299.1|12301.6|12299.6|12298.7|12296.7|21
1652688900000|2022-05-16 08:15:00|12301|12299|12298|12296|12301.1|12299.1|12298|12296|42
1652688910000|2022-05-16 08:15:10|12297.8|12295.8|12301.2|12299.2|12301.2|12299.2|12297.8|12295.8|12
1652688920000|2022-05-16 08:15:20|12301.1|12299.1|12308.6|12306.6|12308.6|12306.6|12300.8|12298.8|73
1652688930000|2022-05-16 08:15:30|12308.3|12306.3|12313.6|12311.6|12313.7|12311.7|12308|12306|79
1652688940000|2022-05-16 08:15:40|12313.7|12311.7|12314.2|12312.2|12315.3|12313.3|12312.2|12310.2|65
1652688950000|2022-05-16 08:15:50|12314.3|12312.3|12315.1|12313.1|12315.3|12313.3|12312.3|12310.3|34
1652688960000|2022-05-16 08:16:00|12315.2|12313.2|12311.3|12309.3|12315.3|12313.3|12310.1|12308.1|32
1652688970000|2022-05-16 08:16:10|12311.5|12309.5|12311.2|12309.2|12312.3|12310.3|12310.5|12308.5|15
1652688980000|2022-05-16 08:16:20|12311.5|12309.5|12309.7|12307.7|12311.5|12309.5|12307.6|12305.6|23
1652688990000|2022-05-16 08:16:30|12309.6|12307.6|12307.6|12305.6|12310.1|12308.1|12306.6|12304.6|12
1652689000000|2022-05-16 08:16:40|12307.7|12305.7|12305.8|12303.8|12307.7|12305.7|12305.8|12303.8|18
1652689010000|2022-05-16 08:16:50|12306.1|12304.1|12306.6|12304.6|12308.5|12306.5|12305.1|12303.1|11
1652689020000|2022-05-16 08:17:00|12306.7|12304.7|12309.3|12307.3|12309.6|12307.6|12305|12303|22
1652689030000|2022-05-16 08:17:10|12308.8|12306.8|12307.5|12305.5|12310.2|12308.2|12307.5|12305.5|11
1652689040000|2022-05-16 08:17:20|12307.6|12305.6|12309.3|12307.3|12309.3|12307.3|12305.8|12303.8|14
1652689050000|2022-05-16 08:17:30|12309.5|12307.5|12311|12309|12311.6|12309.6|12309.5|12307.5|19
1652689060000|2022-05-16 08:17:40|12311.1|12309.1|12314.6|12312.6|12316.2|12314.2|12310.1|12308.1|25
1652689070000|2022-05-16 08:17:50|12314.1|12312.1|12313|12311|12314.1|12312.1|12311.8|12309.8|16
1652689080000|2022-05-16 08:18:00|12313.1|12311.1|12314.8|12312.8|12316.1|12314.1|12313.1|12311.1|42
1652689090000|2022-05-16 08:18:10|12314.6|12312.6|12313.6|12311.6|12315.2|12313.2|12311.5|12309.5|31
1652689100000|2022-05-16 08:18:20|12313.7|12311.7|12315.5|12313.5|12315.6|12313.6|12313.6|12311.6|14
1652689110000|2022-05-16 08:18:30|12315.6|12313.6|12314.7|12312.7|12316.3|12314.3|12314.5|12312.5|28
1652689120000|2022-05-16 08:18:40|12314.6|12312.6|12314.7|12312.7|12314.8|12312.8|12312.8|12310.8|30
1652689130000|2022-05-16 08:18:50|12314.8|12312.8|12317.2|12315.2|12318.3|12316.3|12314.8|12312.8|41
1652689140000|2022-05-16 08:19:00|12317.1|12315.1|12318.2|12316.2|12318.8|12316.8|12315.2|12313.2|44
1652689150000|2022-05-16 08:19:10|12318.3|12316.3|12321.1|12319.1|12321.5|12319.5|12318.1|12316.1|46
1652689160000|2022-05-16 08:19:20|12321|12319|12318.6|12316.6|12321.6|12319.6|12318.5|12316.5|23
1652689170000|2022-05-16 08:19:30|12318.7|12316.7|12317.5|12315.5|12320|12318|12317.2|12315.2|15
1652689180000|2022-05-16 08:19:40|12316.7|12314.7|12316.8|12314.8|12318.5|12316.5|12316.5|12314.5|23
1652689190000|2022-05-16 08:19:50|12316.6|12314.6|12318.1|12316.1|12319.2|12317.2|12316.6|12314.6|11
1652689200000|2022-05-16 08:20:00|12317.8|12315.8|12318|12316|12320.2|12318.2|12317.8|12315.8|37
1652689210000|2022-05-16 08:20:10|12318.1|12316.1|12319|12317|12319|12317|12317.7|12315.7|15
1652689220000|2022-05-16 08:20:20|12319.1|12317.1|12316.2|12314.2|12319.7|12317.7|12316.2|12314.2|23
1652689230000|2022-05-16 08:20:30|12316.1|12314.1|12316.2|12314.2|12318.6|12316.6|12315.3|12313.3|22
1652689240000|2022-05-16 08:20:40|12316.5|12314.5|12314.8|12312.8|12316.8|12314.8|12314.8|12312.8|31
1652689250000|2022-05-16 08:20:50|12315.5|12313.5|12314.2|12312.2|12315.5|12313.5|12314.1|12312.1|33
1652689260000|2022-05-16 08:21:00|12314.3|12312.3|12314.3|12312.3|12316.3|12314.3|12313.5|12311.5|22
1652689270000|2022-05-16 08:21:10|12314.5|12312.5|12315.1|12313.1|12315.2|12313.2|12314|12312|8
1652689280000|2022-05-16 08:21:20|12315|12313|12314.1|12312.1|12315.1|12313.1|12314.1|12312.1|4
1652689290000|2022-05-16 08:21:30|12314.2|12312.2|12318.3|12316.3|12319.2|12317.2|12314|12312|27
1652689300000|2022-05-16 08:21:40|12318.2|12316.2|12320.1|12318.1|12320.5|12318.5|12318.2|12316.2|30
1652689310000|2022-05-16 08:21:50|12320|12318|12320.7|12318.7|12321|12319|12319.5|12317.5|15
1652689320000|2022-05-16 08:22:00|12322.6|12320.6|12320.5|12318.5|12322.6|12320.6|12318.7|12316.7|43
1652689330000|2022-05-16 08:22:10|12320.3|12318.3|12320.3|12318.3|12321.5|12319.5|12319.1|12317.1|13
1652689340000|2022-05-16 08:22:20|12320.5|12318.5|12319.2|12317.2|12320.5|12318.5|12317.7|12315.7|13
1652689350000|2022-05-16 08:22:30|12319.3|12317.3|12319.1|12317.1|12320|12318|12318.1|12316.1|11
1652689360000|2022-05-16 08:22:40|12319.2|12317.2|12319.1|12317.1|12319.7|12317.7|12318|12316|14
1652689370000|2022-05-16 08:22:50|12319|12317|12318.8|12316.8|12319.1|12317.1|12318.1|12316.1|5
1652689380000|2022-05-16 08:23:00|12319|12317|12317.1|12315.1|12319.8|12317.8|12316.3|12314.3|21
1652689390000|2022-05-16 08:23:10|12317.2|12315.2|12316.6|12314.6|12318.1|12316.1|12315.2|12313.2|20
1652689400000|2022-05-16 08:23:20|12316.7|12314.7|12318.2|12316.2|12318.7|12316.7|12316.2|12314.2|18
1652689410000|2022-05-16 08:23:30|12319.5|12317.5|12321.2|12319.2|12322.1|12320.1|12319.1|12317.1|15
1652689420000|2022-05-16 08:23:40|12321.3|12319.3|12323.1|12321.1|12324.5|12322.5|12321.3|12319.3|48
1652689430000|2022-05-16 08:23:50|12323|12321|12323.1|12321.1|12323.6|12321.6|12321|12319|22
1652689440000|2022-05-16 08:24:00|12323.2|12321.2|12323.8|12321.8|12324.2|12322.2|12321.3|12319.3|16
1652689450000|2022-05-16 08:24:10|12323.7|12321.7|12319.3|12317.3|12324.8|12322.8|12319.3|12317.3|45
1652689460000|2022-05-16 08:24:20|12319.2|12317.2|12318.3|12316.3|12319.3|12317.3|12317.3|12315.3|37
1652689470000|2022-05-16 08:24:30|12318.5|12316.5|12316.7|12314.7|12318.5|12316.5|12315.7|12313.7|54
1652689480000|2022-05-16 08:24:40|12316.8|12314.8|12315.1|12313.1|12316.8|12314.8|12315|12313|24
1652689490000|2022-05-16 08:24:50|12314.8|12312.8|12322|12320|12322|12320|12314.5|12312.5|42
1652689500000|2022-05-16 08:25:00|12321.8|12319.8|12320.7|12318.7|12322.7|12320.7|12318|12316|34
1652689510000|2022-05-16 08:25:10|12320.8|12318.8|12322.6|12320.6|12324.3|12322.3|12320.8|12318.8|30
1652689520000|2022-05-16 08:25:20|12322.7|12320.7|12321.7|12319.7|12322.7|12320.7|12321.7|12319.7|10
1652689530000|2022-05-16 08:25:30|12321.8|12319.8|12323.6|12321.6|12324.1|12322.1|12319.7|12317.7|52
1652689540000|2022-05-16 08:25:40|12323.3|12321.3|12318.6|12316.6|12323.6|12321.6|12317.3|12315.3|29
1652689550000|2022-05-16 08:25:50|12318.2|12316.2|12315.7|12313.7|12318.2|12316.2|12315.3|12313.3|16
1652689560000|2022-05-16 08:26:00|12315.6|12313.6|12311.8|12309.8|12316.2|12314.2|12311.5|12309.5|89
1652689570000|2022-05-16 08:26:10|12312|12310|12313.3|12311.3|12313.6|12311.6|12311.5|12309.5|22
1652689580000|2022-05-16 08:26:20|12313.5|12311.5|12312|12310|12313.5|12311.5|12311.8|12309.8|19
1652689590000|2022-05-16 08:26:30|12312.1|12310.1|12312.5|12310.5|12312.5|12310.5|12310.2|12308.2|30
1652689600000|2022-05-16 08:26:40|12312.3|12310.3|12309.2|12307.2|12312.7|12310.7|12309.2|12307.2|33
1652689610000|2022-05-16 08:26:50|12309.3|12307.3|12313.5|12311.5|12314|12312|12309.3|12307.3|34
1652689620000|2022-05-16 08:27:00|12314.2|12312.2|12311.6|12309.6|12314.8|12312.8|12310.2|12308.2|22
1652689630000|2022-05-16 08:27:10|12311.3|12309.3|12314.5|12312.5|12314.8|12312.8|12311.3|12309.3|22
1652689640000|2022-05-16 08:27:20|12314.3|12312.3|12313.1|12311.1|12314.5|12312.5|12312.3|12310.3|7
1652689650000|2022-05-16 08:27:30|12313.3|12311.3|12310.1|12308.1|12313.7|12311.7|12309.6|12307.6|31
1652689660000|2022-05-16 08:27:40|12310|12308|12310|12308|12311.7|12309.7|12309.6|12307.6|24
1652689670000|2022-05-16 08:27:50|12309.8|12307.8|12308.3|12306.3|12310.3|12308.3|12307.8|12305.8|33
1652689680000|2022-05-16 08:28:00|12308.2|12306.2|12310.7|12308.7|12310.8|12308.8|12306.3|12304.3|33
1652689690000|2022-05-16 08:28:10|12310.6|12308.6|12309.5|12307.5|12310.8|12308.8|12309.3|12307.3|13
1652689700000|2022-05-16 08:28:20|12309.3|12307.3|12307|12305|12310.2|12308.2|12305.3|12303.3|35
1652689710000|2022-05-16 08:28:30|12307.3|12305.3|12307.8|12305.8|12308|12306|12306.3|12304.3|15
1652689720000|2022-05-16 08:28:40|12307.6|12305.6|12306.8|12304.8|12308.2|12306.2|12305|12303|27
1652689730000|2022-05-16 08:28:50|12307.1|12305.1|12306.1|12304.1|12308.1|12306.1|12306|12304|27
1652689740000|2022-05-16 08:29:00|12306|12304|12306.7|12304.7|12307.5|12305.5|12305.2|12303.2|16
1652689750000|2022-05-16 08:29:10|12306.8|12304.8|12307.5|12305.5|12307.5|12305.5|12305.8|12303.8|22
1652689760000|2022-05-16 08:29:20|12307.3|12305.3|12305.8|12303.8|12307.3|12305.3|12304.3|12302.3|22
1652689770000|2022-05-16 08:29:30|12306|12304|12308.7|12306.7|12309.2|12307.2|12306|12304|17
1652689780000|2022-05-16 08:29:40|12308.6|12306.6|12308.3|12306.3|12309.1|12307.1|12308.3|12306.3|13
1652689790000|2022-05-16 08:29:50|12308.6|12306.6|12307.2|12305.2|12308.6|12306.6|12306.3|12304.3|25
1652689800000|2022-05-16 08:30:00|12307.1|12305.1|12305.6|12303.6|12308.5|12306.5|12305.2|12303.2|24
1652689810000|2022-05-16 08:30:10|12305.5|12303.5|12304.8|12302.8|12307|12305|12303.7|12301.7|19
1652689820000|2022-05-16 08:30:20|12305|12303|12305.8|12303.8|12306|12304|12303.8|12301.8|13
1652689830000|2022-05-16 08:30:30|12305.7|12303.7|12305.5|12303.5|12306.2|12304.2|12302.8|12300.8|50
1652689840000|2022-05-16 08:30:40|12305.3|12303.3|12304.1|12302.1|12305.5|12303.5|12303.6|12301.6|18
1652689850000|2022-05-16 08:30:50|12304.2|12302.2|12305.8|12303.8|12306.1|12304.1|12302.5|12300.5|24
1652689860000|2022-05-16 08:31:00|12306|12304|12306.8|12304.8|12307.1|12305.1|12304.2|12302.2|10
1652689870000|2022-05-16 08:31:10|12306.2|12304.2|12308.3|12306.3|12308.3|12306.3|12305.1|12303.1|21
1652689880000|2022-05-16 08:31:20|12308.5|12306.5|12309|12307|12312.5|12310.5|12308.5|12306.5|33
1652689890000|2022-05-16 08:31:30|12309.1|12307.1|12315|12313|12315|12313|12307|12305|32
1652689900000|2022-05-16 08:31:40|12314.7|12312.7|12317|12315|12318.2|12316.2|12313.7|12311.7|58
1652689910000|2022-05-16 08:31:50|12316.5|12314.5|12317.7|12315.7|12317.7|12315.7|12316.2|12314.2|20
1652689920000|2022-05-16 08:32:00|12317.8|12315.8|12317.3|12315.3|12319.8|12317.8|12316.7|12314.7|34
1652689930000|2022-05-16 08:32:10|12317.5|12315.5|12316|12314|12317.7|12315.7|12314.6|12312.6|19
1652689940000|2022-05-16 08:32:20|12316.1|12314.1|12317.1|12315.1|12318|12316|12315.3|12313.3|30
1652689950000|2022-05-16 08:32:30|12317.5|12315.5|12316.1|12314.1|12317.8|12315.8|12315.2|12313.2|24
1652689960000|2022-05-16 08:32:40|12316|12314|12316.2|12314.2|12317.7|12315.7|12315.8|12313.8|30
1652689970000|2022-05-16 08:32:50|12316.3|12314.3|12317.8|12315.8|12318.2|12316.2|12315.3|12313.3|25
1652689980000|2022-05-16 08:33:00|12317.7|12315.7|12319.7|12317.7|12320|12318|12317.7|12315.7|29
1652689990000|2022-05-16 08:33:10|12319.8|12317.8|12319.2|12317.2|12320|12318|12318.3|12316.3|10
1652690000000|2022-05-16 08:33:20|12319.1|12317.1|12319.8|12317.8|12320.3|12318.3|12317|12315|37
1652690010000|2022-05-16 08:33:30|12319.7|12317.7|12322.5|12320.5|12322.5|12320.5|12318.6|12316.6|34
1652690020000|2022-05-16 08:33:40|12322.1|12320.1|12322.6|12320.6|12324.6|12322.6|12321.5|12319.5|60
1652690030000|2022-05-16 08:33:50|12322.7|12320.7|12320.5|12318.5|12322.7|12320.7|12320.5|12318.5|34
1652690040000|2022-05-16 08:34:00|12320.2|12318.2|12319.2|12317.2|12320.5|12318.5|12319.2|12317.2|43
1652690050000|2022-05-16 08:34:10|12319.5|12317.5|12318.7|12316.7|12319.6|12317.6|12318.1|12316.1|23
1652690060000|2022-05-16 08:34:20|12319|12317|12320|12318|12320.3|12318.3|12317.3|12315.3|16
1652690070000|2022-05-16 08:34:30|12319.8|12317.8|12320.6|12318.6|12321.1|12319.1|12319|12317|9
1652690080000|2022-05-16 08:34:40|12320.7|12318.7|12317.2|12315.2|12320.7|12318.7|12317.2|12315.2|33
1652690090000|2022-05-16 08:34:50|12318.5|12316.5|12318.8|12316.8|12320.3|12318.3|12316.7|12314.7|33
1652690100000|2022-05-16 08:35:00|12318.7|12316.7|12318.5|12316.5|12319.2|12317.2|12317.6|12315.6|33
1652690110000|2022-05-16 08:35:10|12318.1|12316.1|12316.2|12314.2|12318.5|12316.5|12316.2|12314.2|22
1652690120000|2022-05-16 08:35:20|12316.1|12314.1|12316.7|12314.7|12316.7|12314.7|12315.6|12313.6|17
1652690130000|2022-05-16 08:35:30|12316.5|12314.5|12317.3|12315.3|12317.5|12315.5|12314.8|12312.8|19
1652690140000|2022-05-16 08:35:40|12317.5|12315.5|12317.2|12315.2|12318.3|12316.3|12317.2|12315.2|11
1652690150000|2022-05-16 08:35:50|12317.1|12315.1|12319.8|12317.8|12320.7|12318.7|12316.7|12314.7|15
1652690160000|2022-05-16 08:36:00|12320|12318|12318.6|12316.6|12320.2|12318.2|12318.5|12316.5|11
1652690170000|2022-05-16 08:36:10|12318.7|12316.7|12316.8|12314.8|12320.6|12318.6|12316.2|12314.2|19
1652690180000|2022-05-16 08:36:20|12316.7|12314.7|12321.3|12319.3|12321.3|12319.3|12316.6|12314.6|22
1652690190000|2022-05-16 08:36:30|12321.2|12319.2|12321.3|12319.3|12321.7|12319.7|12321|12319|23
1652690200000|2022-05-16 08:36:40|12321.5|12319.5|12321.5|12319.5|12323.1|12321.1|12319.6|12317.6|31
1652690210000|2022-05-16 08:36:50|12321.3|12319.3|12326|12324|12326|12324|12321.3|12319.3|51
1652690220000|2022-05-16 08:37:00|12325.7|12323.7|12322|12320|12325.7|12323.7|12322|12320|26
1652690230000|2022-05-16 08:37:10|12321.6|12319.6|12322.8|12320.8|12323.2|12321.2|12321|12319|24
1652690240000|2022-05-16 08:37:20|12322.7|12320.7|12323.5|12321.5|12324.2|12322.2|12322.7|12320.7|20
1652690250000|2022-05-16 08:37:30|12323.6|12321.6|12323.6|12321.6|12323.8|12321.8|12321.6|12319.6|60
1652690260000|2022-05-16 08:37:40|12323.5|12321.5|12321.8|12319.8|12324.7|12322.7|12321.6|12319.6|50
1652690270000|2022-05-16 08:37:50|12321.7|12319.7|12320.7|12318.7|12322.3|12320.3|12320.6|12318.6|13
1652690280000|2022-05-16 08:38:00|12320.8|12318.8|12319.1|12317.1|12321.3|12319.3|12318.3|12316.3|23
1652690290000|2022-05-16 08:38:10|12318.7|12316.7|12317.3|12315.3|12318.7|12316.7|12316|12314|34
1652690300000|2022-05-16 08:38:20|12317.5|12315.5|12317.7|12315.7|12318.6|12316.6|12316.1|12314.1|28
1652690310000|2022-05-16 08:38:30|12318.1|12316.1|12317.3|12315.3|12319.1|12317.1|12316.8|12314.8|14
1652690320000|2022-05-16 08:38:40|12317.2|12315.2|12317.2|12315.2|12319.2|12317.2|12316.8|12314.8|18
1652690330000|2022-05-16 08:38:50|12317.5|12315.5|12317.3|12315.3|12318.3|12316.3|12316.3|12314.3|11
1652690340000|2022-05-16 08:39:00|12317.2|12315.2|12315.1|12313.1|12317.2|12315.2|12313.8|12311.8|92
1652690350000|2022-05-16 08:39:10|12315|12313|12314.1|12312.1|12315.5|12313.5|12313.1|12311.1|12
1652690360000|2022-05-16 08:39:20|12314|12312|12312.6|12310.6|12314.5|12312.5|12312.5|12310.5|17
1652690370000|2022-05-16 08:39:30|12312.5|12310.5|12312.5|12310.5|12314.2|12312.2|12311.1|12309.1|27
1652690380000|2022-05-16 08:39:40|12312.3|12310.3|12311.8|12309.8|12313.1|12311.1|12311.3|12309.3|22
1652690390000|2022-05-16 08:39:50|12312|12310|12314.1|12312.1|12314.2|12312.2|12311.8|12309.8|33
1652690400000|2022-05-16 08:40:00|12314.2|12312.2|12312.5|12310.5|12315.2|12313.2|12312.5|12310.5|30
1652690410000|2022-05-16 08:40:10|12312.7|12310.7|12311.2|12309.2|12313.8|12311.8|12311.2|12309.2|2
1652690420000|2022-05-16 08:40:20|12311.5|12309.5|12311.2|12309.2|12312.2|12310.2|12310.7|12308.7|18
1652690430000|2022-05-16 08:40:30|12311|12309|12309.1|12307.1|12311.1|12309.1|12308.1|12306.1|43
1652690440000|2022-05-16 08:40:40|12309.3|12307.3|12307.3|12305.3|12309.3|12307.3|12305.7|12303.7|29
1652690450000|2022-05-16 08:40:50|12307.1|12305.1|12307.8|12305.8|12308|12306|12307|12305|11
1652690460000|2022-05-16 08:41:00|12308|12306|12307.5|12305.5|12308.2|12306.2|12306.2|12304.2|34
1652690470000|2022-05-16 08:41:10|12307.3|12305.3|12309.8|12307.8|12309.8|12307.8|12306.7|12304.7|16
1652690480000|2022-05-16 08:41:20|12309.7|12307.7|12310|12308|12310.2|12308.2|12309.7|12307.7|9
1652690490000|2022-05-16 08:41:30|12310.1|12308.1|12311.2|12309.2|12314.5|12312.5|12310|12308|37
1652690500000|2022-05-16 08:41:40|12311.3|12309.3|12312.5|12310.5|12313.5|12311.5|12310.8|12308.8|11
1652690510000|2022-05-16 08:41:50|12312.6|12310.6|12312.5|12310.5|12313|12311|12311.6|12309.6|12
1652690520000|2022-05-16 08:42:00|12312.8|12310.8|12311.1|12309.1|12314.1|12312.1|12310.5|12308.5|28
1652690530000|2022-05-16 08:42:10|12311.2|12309.2|12313.7|12311.7|12313.7|12311.7|12310.7|12308.7|16
1652690540000|2022-05-16 08:42:20|12313.6|12311.6|12310.6|12308.6|12314.1|12312.1|12309.8|12307.8|33
1652690550000|2022-05-16 08:42:30|12310.5|12308.5|12310.1|12308.1|12310.5|12308.5|12309.8|12307.8|5
1652690560000|2022-05-16 08:42:40|12310.2|12308.2|12312|12310|12312.8|12310.8|12310.2|12308.2|7
1652690570000|2022-05-16 08:42:50|12312.5|12310.5|12313.7|12311.7|12314.7|12312.7|12312.1|12310.1|24
1652690580000|2022-05-16 08:43:00|12313.6|12311.6|12314.5|12312.5|12314.5|12312.5|12311.5|12309.5|7
1652690590000|2022-05-16 08:43:10|12314.7|12312.7|12315.3|12313.3|12317|12315|12314.3|12312.3|19
1652690600000|2022-05-16 08:43:20|12315.2|12313.2|12317.7|12315.7|12317.7|12315.7|12314.6|12312.6|8
1652690610000|2022-05-16 08:43:30|12317.8|12315.8|12315.3|12313.3|12318.1|12316.1|12315.3|12313.3|9
1652690620000|2022-05-16 08:43:40|12315.5|12313.5|12317.1|12315.1|12317.3|12315.3|12315.5|12313.5|2
1652690630000|2022-05-16 08:43:50|12317.2|12315.2|12316.1|12314.1|12318.3|12316.3|12316.1|12314.1|7
1652690640000|2022-05-16 08:44:00|12316|12314|12315.5|12313.5|12316.2|12314.2|12314.1|12312.1|4
1652690650000|2022-05-16 08:44:10|12315.3|12313.3|12315.5|12313.5|12315.8|12313.8|12315.1|12313.1|0
1652690660000|2022-05-16 08:44:20|12315.6|12313.6|12315.6|12313.6|12316.3|12314.3|12315.2|12313.2|5
1652690670000|2022-05-16 08:44:30|12315.5|12313.5|12315.1|12313.1|12316.5|12314.5|12314.5|12312.5|6
1652690680000|2022-05-16 08:44:40|12315.3|12313.3|12312.8|12310.8|12315.5|12313.5|12312.7|12310.7|6
1652690690000|2022-05-16 08:44:50|12313|12311|12313.6|12311.6|12314.2|12312.2|12313|12311|3
1652690700000|2022-05-16 08:45:00|12313.7|12311.7|12314|12312|12314.6|12312.6|12313.2|12311.2|4
1652690710000|2022-05-16 08:45:10|12314.1|12312.1|12315.8|12313.8|12316.2|12314.2|12314.1|12312.1|6
1652690720000|2022-05-16 08:45:20|12315.7|12313.7|12316.8|12314.8|12317.6|12315.6|12315.7|12313.7|12
1652690730000|2022-05-16 08:45:30|12316.7|12314.7|12316.8|12314.8|12317.8|12315.8|12315.6|12313.6|18
1652690740000|2022-05-16 08:45:40|12316.7|12314.7|12314.8|12312.8|12316.8|12314.8|12314.8|12312.8|3
1652690750000|2022-05-16 08:45:50|12315|12313|12313.1|12311.1|12315|12313|12312.8|12310.8|17
1652690760000|2022-05-16 08:46:00|12313.6|12311.6|12312.7|12310.7|12314.3|12312.3|12312.3|12310.3|18
1652690770000|2022-05-16 08:46:10|12313|12311|12311.5|12309.5|12313.1|12311.1|12311.1|12309.1|6
1652690780000|2022-05-16 08:46:20|12311.8|12309.8|12311.6|12309.6|12312.3|12310.3|12311.6|12309.6|3
1652690790000|2022-05-16 08:46:30|12311.7|12309.7|12311.3|12309.3|12312.1|12310.1|12311|12309|4
1652690800000|2022-05-16 08:46:40|12311|12309|12312.7|12310.7|12313|12311|12310.3|12308.3|9
1652690810000|2022-05-16 08:46:50|12312.8|12310.8|12313.5|12311.5|12314.5|12312.5|12312.7|12310.7|19
1652690820000|2022-05-16 08:47:00|12313.6|12311.6|12313.7|12311.7|12313.8|12311.8|12312.5|12310.5|2
1652690830000|2022-05-16 08:47:10|12313.3|12311.3|12315.5|12313.5|12316.6|12314.6|12313.3|12311.3|6
1652690840000|2022-05-16 08:47:20|12315.3|12313.3|12315.6|12313.6|12316.1|12314.1|12313.2|12311.2|7
1652690850000|2022-05-16 08:47:30|12315.3|12313.3|12317.1|12315.1|12317.1|12315.1|12315.3|12313.3|5
1652690860000|2022-05-16 08:47:40|12317|12315|12313.8|12311.8|12317|12315|12313.8|12311.8|12
1652690870000|2022-05-16 08:47:50|12314|12312|12315.7|12313.7|12316.2|12314.2|12312.7|12310.7|10
1652690880000|2022-05-16 08:48:00|12315.2|12313.2|12315.8|12313.8|12316.3|12314.3|12315.2|12313.2|9
1652690890000|2022-05-16 08:48:10|12316|12314|12315.2|12313.2|12316|12314|12314.1|12312.1|6
1652690900000|2022-05-16 08:48:20|12315.3|12313.3|12314.8|12312.8|12316.5|12314.5|12314.7|12312.7|26
1652690910000|2022-05-16 08:48:30|12315|12313|12314|12312|12315.5|12313.5|12313.7|12311.7|7
1652690920000|2022-05-16 08:48:40|12313.8|12311.8|12315.3|12313.3|12315.5|12313.5|12313.7|12311.7|16
1652690930000|2022-05-16 08:48:50|12315.5|12313.5|12316.2|12314.2|12317.2|12315.2|12315.5|12313.5|46
1652690940000|2022-05-16 08:49:00|12316.1|12314.1|12318.1|12316.1|12318.7|12316.7|12316|12314|31
1652690950000|2022-05-16 08:49:10|12318.2|12316.2|12316.3|12314.3|12318.7|12316.7|12316.3|12314.3|6
1652690960000|2022-05-16 08:49:20|12316.5|12314.5|12315.7|12313.7|12317|12315|12315.5|12313.5|4
1652690970000|2022-05-16 08:49:30|12315.5|12313.5|12315.6|12313.6|12316.5|12314.5|12315.2|12313.2|2
1652690980000|2022-05-16 08:49:40|12315.7|12313.7|12316.3|12314.3|12316.7|12314.7|12315.6|12313.6|3
1652690990000|2022-05-16 08:49:50|12316.5|12314.5|12316.6|12314.6|12316.8|12314.8|12316.3|12314.3|0
1652691000000|2022-05-16 08:50:00|12316.7|12314.7|12316.5|12314.5|12316.7|12314.7|12314.1|12312.1|17
1652691010000|2022-05-16 08:50:10|12316.2|12314.2|12314.8|12312.8|12316.8|12314.8|12314.1|12312.1|11
1652691020000|2022-05-16 08:50:20|12315|12313|12316.1|12314.1|12316.2|12314.2|12314.8|12312.8|10
1652691030000|2022-05-16 08:50:30|12316.2|12314.2|12314.6|12312.6|12316.2|12314.2|12314.1|12312.1|6
1652691040000|2022-05-16 08:50:40|12314.5|12312.5|12315.3|12313.3|12316|12314|12314.3|12312.3|7
1652691050000|2022-05-16 08:50:50|12315.5|12313.5|12316.5|12314.5|12317.2|12315.2|12315.5|12313.5|7
1652691060000|2022-05-16 08:51:00|12316.6|12314.6|12314.6|12312.6|12316.6|12314.6|12314.6|12312.6|9
1652691070000|2022-05-16 08:51:10|12314.5|12312.5|12314.8|12312.8|12315.2|12313.2|12313.8|12311.8|11
1652691080000|2022-05-16 08:51:20|12314.6|12312.6|12322.2|12320.2|12323.1|12321.1|12314.6|12312.6|65
1652691090000|2022-05-16 08:51:30|12322.1|12320.1|12323.5|12321.5|12323.6|12321.6|12321.6|12319.6|20
1652691100000|2022-05-16 08:51:40|12323.6|12321.6|12325.8|12323.8|12326|12324|12323.1|12321.1|60
1652691110000|2022-05-16 08:51:50|12326.3|12324.3|12328.2|12326.2|12329.8|12327.8|12326.3|12324.3|125
1652691120000|2022-05-16 08:52:00|12328.3|12326.3|12327.1|12325.1|12329.7|12327.7|12326.6|12324.6|41
1652691130000|2022-05-16 08:52:10|12327.2|12325.2|12324.6|12322.6|12327.6|12325.6|12324.6|12322.6|22
1652691140000|2022-05-16 08:52:20|12324.7|12322.7|12324|12322|12326.2|12324.2|12324|12322|11
1652691150000|2022-05-16 08:52:30|12323.8|12321.8|12323.3|12321.3|12325.1|12323.1|12322.1|12320.1|12
1652691160000|2022-05-16 08:52:40|12323.8|12321.8|12323.3|12321.3|12324.7|12322.7|12323.3|12321.3|9
1652691170000|2022-05-16 08:52:50|12323.5|12321.5|12323.6|12321.6|12325.6|12323.6|12323.5|12321.5|27
1652691180000|2022-05-16 08:53:00|12323.8|12321.8|12323.7|12321.7|12324.8|12322.8|12323.3|12321.3|30
1652691190000|2022-05-16 08:53:10|12324.5|12322.5|12324.3|12322.3|12324.6|12322.6|12322.7|12320.7|13
1652691200000|2022-05-16 08:53:20|12324.1|12322.1|12327.7|12325.7|12328.8|12326.8|12324.1|12322.1|24
1652691210000|2022-05-16 08:53:30|12327.8|12325.8|12328|12326|12329|12327|12326.8|12324.8|19
1652691220000|2022-05-16 08:53:40|12327.8|12325.8|12325.3|12323.3|12328.6|12326.6|12325.1|12323.1|17
1652691230000|2022-05-16 08:53:50|12325.2|12323.2|12327.7|12325.7|12328.1|12326.1|12325.2|12323.2|7
1652691240000|2022-05-16 08:54:00|12327.8|12325.8|12328.8|12326.8|12331.5|12329.5|12327.7|12325.7|43
1652691250000|2022-05-16 08:54:10|12329|12327|12330.2|12328.2|12330.3|12328.3|12327|12325|30
1652691260000|2022-05-16 08:54:20|12330.1|12328.1|12329.5|12327.5|12330.2|12328.2|12329.1|12327.1|14
1652691270000|2022-05-16 08:54:30|12329.3|12327.3|12331.6|12329.6|12333|12331|12329.3|12327.3|43
1652691280000|2022-05-16 08:54:40|12331.7|12329.7|12331|12329|12331.7|12329.7|12331|12329|15
1652691290000|2022-05-16 08:54:50|12330.8|12328.8|12330.2|12328.2|12331.1|12329.1|12329|12327|27
1652691300000|2022-05-16 08:55:00|12330.1|12328.1|12327.3|12325.3|12330.2|12328.2|12327.1|12325.1|34
1652691310000|2022-05-16 08:55:10|12327.5|12325.5|12327.7|12325.7|12328.6|12326.6|12326.3|12324.3|15
1652691320000|2022-05-16 08:55:20|12327.6|12325.6|12328.3|12326.3|12329.2|12327.2|12327.2|12325.2|7
1652691330000|2022-05-16 08:55:30|12328.5|12326.5|12330.6|12328.6|12331|12329|12328.3|12326.3|3
1652691340000|2022-05-16 08:55:40|12330.7|12328.7|12328.5|12326.5|12331|12329|12328.5|12326.5|11
1652691350000|2022-05-16 08:55:50|12328.2|12326.2|12329.5|12327.5|12329.6|12327.6|12328.2|12326.2|7
1652691360000|2022-05-16 08:56:00|12329.7|12327.7|12329|12327|12329.7|12327.7|12328.5|12326.5|8
1652691370000|2022-05-16 08:56:10|12328.8|12326.8|12328.2|12326.2|12329.7|12327.7|12328.2|12326.2|5
1652691380000|2022-05-16 08:56:20|12328.3|12326.3|12329.7|12327.7|12329.7|12327.7|12326.7|12324.7|9
1652691390000|2022-05-16 08:56:30|12329.5|12327.5|12331.6|12329.6|12331.7|12329.7|12329.3|12327.3|15
1652691400000|2022-05-16 08:56:40|12331.5|12329.5|12335.3|12333.3|12335.3|12333.3|12331.3|12329.3|64
1652691410000|2022-05-16 08:56:50|12335.5|12333.5|12339.2|12337.2|12340.1|12338.1|12334.8|12332.8|95
1652691420000|2022-05-16 08:57:00|12339.1|12337.1|12337.1|12335.1|12339.3|12337.3|12335.8|12333.8|36
1652691430000|2022-05-16 08:57:10|12337|12335|12336|12334|12337.8|12335.8|12335.7|12333.7|27
1652691440000|2022-05-16 08:57:20|12335.8|12333.8|12337.8|12335.8|12338.2|12336.2|12335.2|12333.2|12
1652691450000|2022-05-16 08:57:30|12338|12336|12335.8|12333.8|12338.6|12336.6|12335.5|12333.5|36
1652691460000|2022-05-16 08:57:40|12336|12334|12334.7|12332.7|12336.3|12334.3|12334|12332|18
1652691470000|2022-05-16 08:57:50|12334.6|12332.6|12337.8|12335.8|12338.5|12336.5|12334.1|12332.1|21
1652691480000|2022-05-16 08:58:00|12337.7|12335.7|12337.8|12335.8|12338.3|12336.3|12336.7|12334.7|13
1652691490000|2022-05-16 08:58:10|12337.7|12335.7|12338.6|12336.6|12339|12337|12337.5|12335.5|12
1652691500000|2022-05-16 08:58:20|12339|12337|12337.5|12335.5|12339.2|12337.2|12337.5|12335.5|28
1652691510000|2022-05-16 08:58:30|12337.3|12335.3|12337.5|12335.5|12339.6|12337.6|12335.8|12333.8|61
1652691520000|2022-05-16 08:58:40|12338|12336|12337.8|12335.8|12339.5|12337.5|12337.5|12335.5|14
1652691530000|2022-05-16 08:58:50|12338|12336|12339.5|12337.5|12339.5|12337.5|12337.8|12335.8|29
1652691540000|2022-05-16 08:59:00|12339.3|12337.3|12339|12337|12340.1|12338.1|12337.7|12335.7|46
1652691550000|2022-05-16 08:59:10|12339.1|12337.1|12339.3|12337.3|12339.6|12337.6|12338|12336|6
1652691560000|2022-05-16 08:59:20|12339.1|12337.1|12339.8|12337.8|12342|12340|12339|12337|81
1652691570000|2022-05-16 08:59:30|12340|12338|12339.5|12337.5|12340.6|12338.6|12339.2|12337.2|9
1652691580000|2022-05-16 08:59:40|12339.7|12337.7|12342.1|12340.1|12342.3|12340.3|12338.7|12336.7|22
1652691590000|2022-05-16 08:59:50|12342.3|12340.3|12344.5|12342.5|12345|12343|12341.6|12339.6|45
1652691600000|2022-05-16 09:00:00|12344.7|12342.7|12342.3|12340.3|12345|12343|12340.7|12338.7|74
1652691610000|2022-05-16 09:00:10|12342.1|12340.1|12344.6|12342.6|12344.7|12342.7|12342|12340|11
1652691620000|2022-05-16 09:00:20|12344.1|12342.1|12347|12345|12347|12345|12343.8|12341.8|74
1652691630000|2022-05-16 09:00:30|12347.1|12345.1|12347.1|12345.1|12348.5|12346.5|12347|12345|68
1652691640000|2022-05-16 09:00:40|12347.2|12345.2|12347|12345|12347.3|12345.3|12345.1|12343.1|31
1652691650000|2022-05-16 09:00:50|12347.1|12345.1|12348.1|12346.1|12349.6|12347.6|12347.1|12345.1|66
1652691660000|2022-05-16 09:01:00|12348.2|12346.2|12346.3|12344.3|12349.6|12347.6|12344.7|12342.7|97
1652691670000|2022-05-16 09:01:10|12346.5|12344.5|12347.8|12345.8|12348.1|12346.1|12346.3|12344.3|14
1652691680000|2022-05-16 09:01:20|12348|12346|12345|12343|12348.2|12346.2|12344.8|12342.8|30
1652691690000|2022-05-16 09:01:30|12345.2|12343.2|12345.1|12343.1|12345.7|12343.7|12344.5|12342.5|22
1652691700000|2022-05-16 09:01:40|12345.2|12343.2|12345.1|12343.1|12346|12344|12344.3|12342.3|24
1652691710000|2022-05-16 09:01:50|12345.6|12343.6|12346.6|12344.6|12347.3|12345.3|12344.5|12342.5|15
1652691720000|2022-05-16 09:02:00|12345.6|12343.6|12349.2|12347.2|12350.2|12348.2|12345.2|12343.2|84
1652691730000|2022-05-16 09:02:10|12349.7|12347.7|12348|12346|12350.1|12348.1|12347.1|12345.1|23
1652691740000|2022-05-16 09:02:20|12347.8|12345.8|12348.6|12346.6|12348.8|12346.8|12347.3|12345.3|27
1652691750000|2022-05-16 09:02:30|12348.3|12346.3|12349.6|12347.6|12349.6|12347.6|12347.7|12345.7|60
1652691760000|2022-05-16 09:02:40|12350.3|12348.3|12351.5|12349.5|12352.7|12350.7|12350.2|12348.2|63
1652691770000|2022-05-16 09:02:50|12351.3|12349.3|12350.2|12348.2|12352.1|12350.1|12349.6|12347.6|40
1652691780000|2022-05-16 09:03:00|12350.1|12348.1|12348|12346|12350.6|12348.6|12348|12346|92
1652691790000|2022-05-16 09:03:10|12347.8|12345.8|12347.3|12345.3|12348|12346|12347|12345|15
1652691800000|2022-05-16 09:03:20|12347.5|12345.5|12347.2|12345.2|12348|12346|12347|12345|10
1652691810000|2022-05-16 09:03:30|12347.1|12345.1|12347.7|12345.7|12347.8|12345.8|12347|12345|9
1652691820000|2022-05-16 09:03:40|12347.6|12345.6|12348.1|12346.1|12348.1|12346.1|12346.8|12344.8|9
1652691830000|2022-05-16 09:03:50|12347.8|12345.8|12348.2|12346.2|12348.2|12346.2|12347.1|12345.1|13
1652691840000|2022-05-16 09:04:00|12348.1|12346.1|12346.6|12344.6|12349.1|12347.1|12346.3|12344.3|25
1652691850000|2022-05-16 09:04:10|12346.5|12344.5|12345.7|12343.7|12346.6|12344.6|12345.1|12343.1|35
1652691860000|2022-05-16 09:04:20|12345.6|12343.6|12347.2|12345.2|12347.6|12345.6|12345.2|12343.2|84
1652691870000|2022-05-16 09:04:30|12347.1|12345.1|12346.2|12344.2|12347.2|12345.2|12346.1|12344.1|15
1652691880000|2022-05-16 09:04:40|12346|12344|12346.1|12344.1|12347.1|12345.1|12346|12344|22
1652691890000|2022-05-16 09:04:50|12346|12344|12347|12345|12347|12345|12345.3|12343.3|28
1652691900000|2022-05-16 09:05:00|12347.1|12345.1|12344.2|12342.2|12347.6|12345.6|12344|12342|39
1652691910000|2022-05-16 09:05:10|12344.1|12342.1|12344|12342|12344.6|12342.6|12343|12341|37
1652691920000|2022-05-16 09:05:20|12343.8|12341.8|12343.1|12341.1|12344.6|12342.6|12341.8|12339.8|45
1652691930000|2022-05-16 09:05:30|12343|12341|12340.8|12338.8|12343.3|12341.3|12339.8|12337.8|68
1652691940000|2022-05-16 09:05:40|12340.7|12338.7|12340.1|12338.1|12341.5|12339.5|12339.2|12337.2|60
1652691950000|2022-05-16 09:05:50|12340.2|12338.2|12339.8|12337.8|12340.8|12338.8|12339.7|12337.7|24
1652691960000|2022-05-16 09:06:00|12340|12338|12341.1|12339.1|12341.8|12339.8|12339.3|12337.3|32
1652691970000|2022-05-16 09:06:10|12341.3|12339.3|12341.2|12339.2|12342.3|12340.3|12340.8|12338.8|14
1652691980000|2022-05-16 09:06:20|12341.3|12339.3|12344.5|12342.5|12344.5|12342.5|12341.3|12339.3|23
1652691990000|2022-05-16 09:06:30|12344.3|12342.3|12342.7|12340.7|12344.7|12342.7|12341.8|12339.8|15
1652692000000|2022-05-16 09:06:40|12343|12341|12342.8|12340.8|12343.5|12341.5|12342.6|12340.6|11
1652692010000|2022-05-16 09:06:50|12342.7|12340.7|12341.2|12339.2|12343.1|12341.1|12340.8|12338.8|7
1652692020000|2022-05-16 09:07:00|12341|12339|12341.1|12339.1|12342|12340|12340.1|12338.1|14
1652692030000|2022-05-16 09:07:10|12341|12339|12341.2|12339.2|12341.7|12339.7|12340.6|12338.6|10
1652692040000|2022-05-16 09:07:20|12341.1|12339.1|12339.5|12337.5|12341.7|12339.7|12338.8|12336.8|38
1652692050000|2022-05-16 09:07:30|12338.8|12336.8|12337.1|12335.1|12338.8|12336.8|12336.5|12334.5|48
1652692060000|2022-05-16 09:07:40|12337.6|12335.6|12338.3|12336.3|12339.3|12337.3|12337.1|12335.1|30
1652692070000|2022-05-16 09:07:50|12338.6|12336.6|12337.7|12335.7|12338.6|12336.6|12337.2|12335.2|19
1652692080000|2022-05-16 09:08:00|12337.3|12335.3|12337.7|12335.7|12337.8|12335.8|12336.5|12334.5|28
1652692090000|2022-05-16 09:08:10|12337.6|12335.6|12336.3|12334.3|12338.6|12336.6|12336.1|12334.1|27
1652692100000|2022-05-16 09:08:20|12336.6|12334.6|12336.8|12334.8|12337.3|12335.3|12336|12334|13
1652692110000|2022-05-16 09:08:30|12336.7|12334.7|12337.1|12335.1|12337.3|12335.3|12336.1|12334.1|9
1652692120000|2022-05-16 09:08:40|12336.8|12334.8|12337.1|12335.1|12337.5|12335.5|12336.5|12334.5|16
1652692130000|2022-05-16 09:08:50|12337.2|12335.2|12338.8|12336.8|12339.6|12337.6|12337.1|12335.1|28
1652692140000|2022-05-16 09:09:00|12339|12337|12338.8|12336.8|12339.2|12337.2|12337.8|12335.8|15
1652692150000|2022-05-16 09:09:10|12339|12337|12338.3|12336.3|12339|12337|12337.7|12335.7|9
1652692160000|2022-05-16 09:09:20|12339.5|12337.5|12341|12339|12341.2|12339.2|12339.5|12337.5|14
1652692170000|2022-05-16 09:09:30|12341.1|12339.1|12341.1|12339.1|12343.2|12341.2|12340.5|12338.5|59
1652692180000|2022-05-16 09:09:40|12340.8|12338.8|12340|12338|12340.8|12338.8|12339.6|12337.6|15
1652692190000|2022-05-16 09:09:50|12340.1|12338.1|12339.8|12337.8|12340.2|12338.2|12338.5|12336.5|20
1652692200000|2022-05-16 09:10:00|12340.1|12338.1|12338.8|12336.8|12340.3|12338.3|12338.1|12336.1|16
1652692210000|2022-05-16 09:10:10|12338.7|12336.7|12337.3|12335.3|12338.7|12336.7|12335.3|12333.3|26
1652692220000|2022-05-16 09:10:20|12337.2|12335.2|12337.5|12335.5|12337.6|12335.6|12336.3|12334.3|4
1652692230000|2022-05-16 09:10:30|12337.3|12335.3|12339|12337|12339.3|12337.3|12337.3|12335.3|21
1652692240000|2022-05-16 09:10:40|12338.8|12336.8|12338.5|12336.5|12339.7|12337.7|12338.5|12336.5|19
1652692250000|2022-05-16 09:10:50|12337.5|12335.5|12337.2|12335.2|12338.3|12336.3|12337.1|12335.1|25
1652692260000|2022-05-16 09:11:00|12337.3|12335.3|12337.8|12335.8|12338.7|12336.7|12337.3|12335.3|15
1652692270000|2022-05-16 09:11:10|12337.7|12335.7|12338.5|12336.5|12338.6|12336.6|12337.3|12335.3|13
1652692280000|2022-05-16 09:11:20|12338.3|12336.3|12339|12337|12339.3|12337.3|12338.1|12336.1|8
1652692290000|2022-05-16 09:11:30|12339.1|12337.1|12340.1|12338.1|12340.5|12338.5|12339|12337|8
1652692300000|2022-05-16 09:11:40|12340|12338|12340.6|12338.6|12341.3|12339.3|12339.7|12337.7|9
1652692310000|2022-05-16 09:11:50|12340.5|12338.5|12341.8|12339.8|12342|12340|12339.5|12337.5|16
1652692320000|2022-05-16 09:12:00|12341.7|12339.7|12343.2|12341.2|12343.8|12341.8|12341.7|12339.7|30
1652692330000|2022-05-16 09:12:10|12343.6|12341.6|12342.1|12340.1|12344|12342|12341.6|12339.6|19
1652692340000|2022-05-16 09:12:20|12342|12340|12340.8|12338.8|12343|12341|12340.3|12338.3|9
1652692350000|2022-05-16 09:12:30|12340.2|12338.2|12340.8|12338.8|12340.8|12338.8|12338.8|12336.8|11
1652692360000|2022-05-16 09:12:40|12340.7|12338.7|12339.3|12337.3|12341.8|12339.8|12339|12337|6
1652692370000|2022-05-16 09:12:50|12339.2|12337.2|12340.6|12338.6|12341.2|12339.2|12339.1|12337.1|3
1652692380000|2022-05-16 09:13:00|12340.7|12338.7|12339.2|12337.2|12341.1|12339.1|12339|12337|11
1652692390000|2022-05-16 09:13:10|12339|12337|12339.2|12337.2|12339.6|12337.6|12338.5|12336.5|6
1652692400000|2022-05-16 09:13:20|12339|12337|12339.8|12337.8|12340.2|12338.2|12338.8|12336.8|6
1652692410000|2022-05-16 09:13:30|12339.5|12337.5|12339.3|12337.3|12339.8|12337.8|12338.7|12336.7|8
1652692420000|2022-05-16 09:13:40|12339.2|12337.2|12337.6|12335.6|12339.2|12337.2|12337.2|12335.2|5
1652692430000|2022-05-16 09:13:50|12337.2|12335.2|12336.2|12334.2|12337.3|12335.3|12336.2|12334.2|9
1652692440000|2022-05-16 09:14:00|12336.1|12334.1|12336.6|12334.6|12337.2|12335.2|12335.5|12333.5|10
1652692450000|2022-05-16 09:14:10|12336.5|12334.5|12336.8|12334.8|12338.2|12336.2|12336.5|12334.5|12
1652692460000|2022-05-16 09:14:20|12337.1|12335.1|12338.3|12336.3|12338.5|12336.5|12337.1|12335.1|10
1652692470000|2022-05-16 09:14:30|12338.2|12336.2|12339.3|12337.3|12340|12338|12338.2|12336.2|11
1652692480000|2022-05-16 09:14:40|12339.2|12337.2|12339.2|12337.2|12339.7|12337.7|12339.1|12337.1|3
1652692490000|2022-05-16 09:14:50|12339.1|12337.1|12339.7|12337.7|12339.8|12337.8|12338.3|12336.3|4
1652692500000|2022-05-16 09:15:00|12339.6|12337.6|12338.1|12336.1|12340.1|12338.1|12337.6|12335.6|5
1652692510000|2022-05-16 09:15:10|12338.2|12336.2|12337.8|12335.8|12339.6|12337.6|12337.8|12335.8|6
1652692520000|2022-05-16 09:15:20|12338|12336|12337.8|12335.8|12338.3|12336.3|12336.3|12334.3|18
1652692530000|2022-05-16 09:15:30|12337.7|12335.7|12337.5|12335.5|12338.1|12336.1|12337.5|12335.5|4
1652692540000|2022-05-16 09:15:40|12337.1|12335.1|12337.6|12335.6|12338.5|12336.5|12337.1|12335.1|7
1652692550000|2022-05-16 09:15:50|12337.5|12335.5|12337.1|12335.1|12337.7|12335.7|12337.1|12335.1|2
1652692560000|2022-05-16 09:16:00|12337.2|12335.2|12338.7|12336.7|12339.2|12337.2|12336.6|12334.6|11
1652692570000|2022-05-16 09:16:10|12338.6|12336.6|12338.1|12336.1|12339.1|12337.1|12338.1|12336.1|1
1652692580000|2022-05-16 09:16:20|12337.3|12335.3|12333.5|12331.5|12337.3|12335.3|12333.1|12331.1|36
1652692590000|2022-05-16 09:16:30|12332.8|12330.8|12333.7|12331.7|12333.8|12331.8|12332.5|12330.5|32
1652692600000|2022-05-16 09:16:40|12333.6|12331.6|12332.6|12330.6|12334.3|12332.3|12332.1|12330.1|46
1652692610000|2022-05-16 09:16:50|12332.5|12330.5|12332.3|12330.3|12333.2|12331.2|12331.7|12329.7|18
1652692620000|2022-05-16 09:17:00|12332.5|12330.5|12332.5|12330.5|12332.7|12330.7|12331.6|12329.6|25
1652692630000|2022-05-16 09:17:10|12332.6|12330.6|12334.5|12332.5|12334.5|12332.5|12331.8|12329.8|14
1652692640000|2022-05-16 09:17:20|12334.2|12332.2|12332.8|12330.8|12335.6|12333.6|12332.8|12330.8|12
1652692650000|2022-05-16 09:17:30|12333|12331|12334|12332|12334.1|12332.1|12333|12331|7
1652692660000|2022-05-16 09:17:40|12334.1|12332.1|12334.1|12332.1|12334.3|12332.3|12334|12332|1
1652692670000|2022-05-16 09:17:50|12334.3|12332.3|12334.1|12332.1|12334.5|12332.5|12334.1|12332.1|5
1652692680000|2022-05-16 09:18:00|12334.5|12332.5|12334.3|12332.3|12335.8|12333.8|12334.2|12332.2|18
1652692690000|2022-05-16 09:18:10|12334.8|12332.8|12338.1|12336.1|12338.1|12336.1|12334.8|12332.8|40
1652692700000|2022-05-16 09:18:20|12338|12336|12339.1|12337.1|12339.5|12337.5|12337.8|12335.8|14
1652692710000|2022-05-16 09:18:30|12339.2|12337.2|12338.7|12336.7|12339.5|12337.5|12338.6|12336.6|6
1652692720000|2022-05-16 09:18:40|12338.3|12336.3|12340.2|12338.2|12340.2|12338.2|12337.8|12335.8|12
1652692730000|2022-05-16 09:18:50|12340.1|12338.1|12340.3|12338.3|12341.1|12339.1|12339.2|12337.2|22
1652692740000|2022-05-16 09:19:00|12340.5|12338.5|12337.1|12335.1|12340.5|12338.5|12335.8|12333.8|25
1652692750000|2022-05-16 09:19:10|12337.3|12335.3|12336.2|12334.2|12337.6|12335.6|12335.8|12333.8|6
1652692760000|2022-05-16 09:19:20|12336|12334|12336.2|12334.2|12336.2|12334.2|12334.1|12332.1|11
1652692770000|2022-05-16 09:19:30|12336.1|12334.1|12336.1|12334.1|12336.1|12334.1|12335.3|12333.3|4
1652692780000|2022-05-16 09:19:40|12336|12334|12336|12334|12337.2|12335.2|12335.8|12333.8|4
1652692790000|2022-05-16 09:19:50|12335.8|12333.8|12333.3|12331.3|12335.8|12333.8|12331.7|12329.7|35
1652692800000|2022-05-16 09:20:00|12333.5|12331.5|12331.6|12329.6|12334.3|12332.3|12331.5|12329.5|20
1652692810000|2022-05-16 09:20:10|12331.7|12329.7|12332.5|12330.5|12332.8|12330.8|12331.7|12329.7|7
1652692820000|2022-05-16 09:20:20|12332.6|12330.6|12332.2|12330.2|12332.6|12330.6|12330.7|12328.7|25
1652692830000|2022-05-16 09:20:30|12332.5|12330.5|12335.6|12333.6|12335.8|12333.8|12332|12330|35
1652692840000|2022-05-16 09:20:40|12335.3|12333.3|12334.5|12332.5|12335.7|12333.7|12334|12332|10
1652692850000|2022-05-16 09:20:50|12333.6|12331.6|12333.6|12331.6|12333.7|12331.7|12332.6|12330.6|15
1652692860000|2022-05-16 09:21:00|12333.7|12331.7|12334.1|12332.1|12334.1|12332.1|12333.1|12331.1|3
1652692870000|2022-05-16 09:21:10|12334.2|12332.2|12335.8|12333.8|12336.1|12334.1|12334.1|12332.1|15
1652692880000|2022-05-16 09:21:20|12335.7|12333.7|12335.8|12333.8|12336.8|12334.8|12335.2|12333.2|4
1652692890000|2022-05-16 09:21:30|12335.7|12333.7|12337.1|12335.1|12337.1|12335.1|12335.7|12333.7|4
1652692900000|2022-05-16 09:21:40|12337.2|12335.2|12335.1|12333.1|12337.3|12335.3|12334.1|12332.1|7
1652692910000|2022-05-16 09:21:50|12335|12333|12334.5|12332.5|12335.6|12333.6|12334.3|12332.3|2
1652692920000|2022-05-16 09:22:00|12334.3|12332.3|12335|12333|12335.7|12333.7|12334.1|12332.1|11
1652692930000|2022-05-16 09:22:10|12334.7|12332.7|12333.8|12331.8|12334.7|12332.7|12332.8|12330.8|21
1652692940000|2022-05-16 09:22:20|12333.7|12331.7|12332.6|12330.6|12333.7|12331.7|12332.6|12330.6|15
1652692950000|2022-05-16 09:22:30|12332.5|12330.5|12329.7|12327.7|12332.5|12330.5|12329.6|12327.6|22
1652692960000|2022-05-16 09:22:40|12329.8|12327.8|12329|12327|12329.8|12327.8|12328.7|12326.7|9
1652692970000|2022-05-16 09:22:50|12329.1|12327.1|12330.1|12328.1|12331.6|12329.6|12329|12327|35
1652692980000|2022-05-16 09:23:00|12330|12328|12327.3|12325.3|12330|12328|12327.3|12325.3|25
1652692990000|2022-05-16 09:23:10|12327.5|12325.5|12327.7|12325.7|12328.2|12326.2|12327.3|12325.3|7
1652693000000|2022-05-16 09:23:20|12327.5|12325.5|12324.7|12322.7|12328|12326|12324.2|12322.2|57
1652693010000|2022-05-16 09:23:30|12324.6|12322.6|12324.3|12322.3|12324.7|12322.7|12324|12322|13
1652693020000|2022-05-16 09:23:40|12323.8|12321.8|12323.1|12321.1|12324.8|12322.8|12323.1|12321.1|30
1652693030000|2022-05-16 09:23:50|12323.2|12321.2|12322.3|12320.3|12323.2|12321.2|12321.2|12319.2|26
1652693040000|2022-05-16 09:24:00|12323|12321|12322.2|12320.2|12323|12321|12322|12320|21
1652693050000|2022-05-16 09:24:10|12322.6|12320.6|12324.3|12322.3|12325.1|12323.1|12322.6|12320.6|19
1652693060000|2022-05-16 09:24:20|12324.5|12322.5|12322.8|12320.8|12324.5|12322.5|12322.8|12320.8|17
1652693070000|2022-05-16 09:24:30|12323.1|12321.1|12321.7|12319.7|12323.1|12321.1|12321.3|12319.3|10
1652693080000|2022-05-16 09:24:40|12321.5|12319.5|12321.7|12319.7|12321.7|12319.7|12320.1|12318.1|16
1652693090000|2022-05-16 09:24:50|12321.6|12319.6|12322.3|12320.3|12324|12322|12321.6|12319.6|28
1652693100000|2022-05-16 09:25:00|12322.5|12320.5|12323.8|12321.8|12324|12322|12321.8|12319.8|23
1652693110000|2022-05-16 09:25:10|12323.7|12321.7|12324.7|12322.7|12324.7|12322.7|12323.3|12321.3|14
1652693120000|2022-05-16 09:25:20|12324.6|12322.6|12322.2|12320.2|12325.7|12323.7|12320.8|12318.8|46
1652693130000|2022-05-16 09:25:30|12322.3|12320.3|12323|12321|12323.1|12321.1|12321.2|12319.2|24
1652693140000|2022-05-16 09:25:40|12322.6|12320.6|12322|12320|12323|12321|12321.6|12319.6|5
1652693150000|2022-05-16 09:25:50|12322.1|12320.1|12320.8|12318.8|12322.1|12320.1|12319.8|12317.8|31
1652693160000|2022-05-16 09:26:00|12320.7|12318.7|12320.6|12318.6|12323.1|12321.1|12320.3|12318.3|33
1652693170000|2022-05-16 09:26:10|12320.3|12318.3|12320.6|12318.6|12321|12319|12320.1|12318.1|11
1652693180000|2022-05-16 09:26:20|12320.5|12318.5|12320.5|12318.5|12322.3|12320.3|12320.5|12318.5|25
1652693190000|2022-05-16 09:26:30|12320.8|12318.8|12321.3|12319.3|12322.7|12320.7|12320.5|12318.5|29
1652693200000|2022-05-16 09:26:40|12321.5|12319.5|12320.5|12318.5|12322.3|12320.3|12320.5|12318.5|19
1652693210000|2022-05-16 09:26:50|12320.6|12318.6|12320.6|12318.6|12321.3|12319.3|12320.1|12318.1|2
1652693220000|2022-05-16 09:27:00|12320.5|12318.5|12317.7|12315.7|12320.7|12318.7|12316.3|12314.3|50
1652693230000|2022-05-16 09:27:10|12317.8|12315.8|12318.5|12316.5|12318.7|12316.7|12316|12314|16
1652693240000|2022-05-16 09:27:20|12318.8|12316.8|12318.3|12316.3|12319|12317|12317.3|12315.3|18
1652693250000|2022-05-16 09:27:30|12318.5|12316.5|12320.3|12318.3|12320.8|12318.8|12318.3|12316.3|16
1652693260000|2022-05-16 09:27:40|12320.5|12318.5|12321.1|12319.1|12322.3|12320.3|12320.3|12318.3|22
1652693270000|2022-05-16 09:27:50|12321|12319|12320.3|12318.3|12321.7|12319.7|12320.1|12318.1|5
1652693280000|2022-05-16 09:28:00|12320.5|12318.5|12318.1|12316.1|12321.5|12319.5|12316.7|12314.7|43
1652693290000|2022-05-16 09:28:10|12318.2|12316.2|12320.3|12318.3|12320.3|12318.3|12318|12316|7
1652693300000|2022-05-16 09:28:20|12320.5|12318.5|12317.3|12315.3|12320.8|12318.8|12317.3|12315.3|23
1652693310000|2022-05-16 09:28:30|12317.2|12315.2|12315.2|12313.2|12317.5|12315.5|12315.1|12313.1|38
1652693320000|2022-05-16 09:28:40|12315.1|12313.1|12312.6|12310.6|12315.2|12313.2|12311|12309|51
1652693330000|2022-05-16 09:28:50|12312.7|12310.7|12313|12311|12313.7|12311.7|12312.3|12310.3|15
1652693340000|2022-05-16 09:29:00|12312.8|12310.8|12312.1|12310.1|12314.6|12312.6|12311.3|12309.3|38
1652693350000|2022-05-16 09:29:10|12312.2|12310.2|12311.2|12309.2|12313.1|12311.1|12311|12309|22
1652693360000|2022-05-16 09:29:20|12311.1|12309.1|12309.8|12307.8|12312.2|12310.2|12309.7|12307.7|31
1652693370000|2022-05-16 09:29:30|12310|12308|12310.5|12308.5|12311.1|12309.1|12309.1|12307.1|36
1652693380000|2022-05-16 09:29:40|12310.6|12308.6|12311.7|12309.7|12312.8|12310.8|12310.2|12308.2|29
1652693390000|2022-05-16 09:29:50|12311.6|12309.6|12311|12309|12312.6|12310.6|12309.7|12307.7|27
1652693400000|2022-05-16 09:30:00|12311.1|12309.1|12310.5|12308.5|12311.7|12309.7|12308.6|12306.6|49
1652693410000|2022-05-16 09:30:10|12310.3|12308.3|12309.6|12307.6|12310.3|12308.3|12309.3|12307.3|11
1652693420000|2022-05-16 09:30:20|12309.5|12307.5|12307.7|12305.7|12309.8|12307.8|12307.6|12305.6|25
1652693430000|2022-05-16 09:30:30|12307.8|12305.8|12309.1|12307.1|12311.3|12309.3|12307.7|12305.7|37
1652693440000|2022-05-16 09:30:40|12309.2|12307.2|12307.7|12305.7|12309.8|12307.8|12307.6|12305.6|13
1652693450000|2022-05-16 09:30:50|12308|12306|12308.2|12306.2|12309.5|12307.5|12307.7|12305.7|16
1652693460000|2022-05-16 09:31:00|12308.7|12306.7|12309.2|12307.2|12309.6|12307.6|12308.1|12306.1|25
1652693470000|2022-05-16 09:31:10|12309.6|12307.6|12307.2|12305.2|12309.6|12307.6|12307.2|12305.2|27
1652693480000|2022-05-16 09:31:20|12307.3|12305.3|12309.5|12307.5|12309.7|12307.7|12307.2|12305.2|39
1652693490000|2022-05-16 09:31:30|12309.6|12307.6|12313.7|12311.7|12313.7|12311.7|12309.6|12307.6|35
1652693500000|2022-05-16 09:31:40|12313.6|12311.6|12314.7|12312.7|12315|12313|12313.2|12311.2|43
1652693510000|2022-05-16 09:31:50|12314.8|12312.8|12314.8|12312.8|12315.8|12313.8|12314.6|12312.6|21
1652693520000|2022-05-16 09:32:00|12315|12313|12315.6|12313.6|12315.6|12313.6|12312.8|12310.8|39
1652693530000|2022-05-16 09:32:10|12315.3|12313.3|12316.1|12314.1|12317.3|12315.3|12314.6|12312.6|22
1652693540000|2022-05-16 09:32:20|12316.2|12314.2|12317.5|12315.5|12318|12316|12316.1|12314.1|18
1652693550000|2022-05-16 09:32:30|12317.6|12315.6|12319.2|12317.2|12319.2|12317.2|12317.1|12315.1|22
1652693560000|2022-05-16 09:32:40|12319.3|12317.3|12318.6|12316.6|12319.5|12317.5|12318.5|12316.5|13
1652693570000|2022-05-16 09:32:50|12318.7|12316.7|12318.5|12316.5|12319.2|12317.2|12318.2|12316.2|11
1652693580000|2022-05-16 09:33:00|12318.2|12316.2|12319.3|12317.3|12321|12319|12318.2|12316.2|49
1652693590000|2022-05-16 09:33:10|12319.5|12317.5|12315.8|12313.8|12319.8|12317.8|12315.2|12313.2|23
1652693600000|2022-05-16 09:33:20|12315.6|12313.6|12315.1|12313.1|12315.7|12313.7|12314.7|12312.7|7
1652693610000|2022-05-16 09:33:30|12315|12313|12315.7|12313.7|12316.1|12314.1|12314.7|12312.7|14
1652693620000|2022-05-16 09:33:40|12315.8|12313.8|12316.7|12314.7|12316.8|12314.8|12315.2|12313.2|7
1652693630000|2022-05-16 09:33:50|12316.6|12314.6|12315.6|12313.6|12316.6|12314.6|12315.5|12313.5|5
1652693640000|2022-05-16 09:34:00|12315.7|12313.7|12317.7|12315.7|12317.8|12315.8|12314.6|12312.6|25
1652693650000|2022-05-16 09:34:10|12317.8|12315.8|12318.2|12316.2|12318.8|12316.8|12317.7|12315.7|5
1652693660000|2022-05-16 09:34:20|12318.1|12316.1|12317.1|12315.1|12318.3|12316.3|12316.8|12314.8|6
1652693670000|2022-05-16 09:34:30|12316.8|12314.8|12318.3|12316.3|12318.6|12316.6|12316.5|12314.5|14
1652693680000|2022-05-16 09:34:40|12318|12316|12316.3|12314.3|12318.6|12316.6|12316|12314|11
1652693690000|2022-05-16 09:34:50|12316.2|12314.2|12317.3|12315.3|12317.3|12315.3|12316|12314|11
1652693700000|2022-05-16 09:35:00|12317.6|12315.6|12314.8|12312.8|12317.6|12315.6|12314.6|12312.6|8
1652693710000|2022-05-16 09:35:10|12314.7|12312.7|12314.8|12312.8|12315.1|12313.1|12314.6|12312.6|3
1652693720000|2022-05-16 09:35:20|12314.7|12312.7|12316.2|12314.2|12316.6|12314.6|12314.6|12312.6|6
1652693730000|2022-05-16 09:35:30|12316.1|12314.1|12314.3|12312.3|12316.1|12314.1|12314.2|12312.2|7
1652693740000|2022-05-16 09:35:40|12314.2|12312.2|12314.8|12312.8|12315|12313|12313.7|12311.7|11
1652693750000|2022-05-16 09:35:50|12314.7|12312.7|12313.8|12311.8|12314.8|12312.8|12313.3|12311.3|8
1652693760000|2022-05-16 09:36:00|12313.7|12311.7|12313.3|12311.3|12313.7|12311.7|12311.2|12309.2|23
1652693770000|2022-05-16 09:36:10|12313.5|12311.5|12311.7|12309.7|12314|12312|12311.7|12309.7|10
1652693780000|2022-05-16 09:36:20|12311.8|12309.8|12311.6|12309.6|12312.3|12310.3|12311.1|12309.1|23
1652693790000|2022-05-16 09:36:30|12311.8|12309.8|12314.1|12312.1|12314.1|12312.1|12311.8|12309.8|13
1652693800000|2022-05-16 09:36:40|12314|12312|12312.3|12310.3|12314.5|12312.5|12312.3|12310.3|4
1652693810000|2022-05-16 09:36:50|12312.1|12310.1|12312.3|12310.3|12313.3|12311.3|12312|12310|1
1652693820000|2022-05-16 09:37:00|12312.2|12310.2|12310.7|12308.7|12312.3|12310.3|12309.8|12307.8|6
1652693830000|2022-05-16 09:37:10|12310.6|12308.6|12308.3|12306.3|12310.6|12308.6|12308.2|12306.2|8
1652693840000|2022-05-16 09:37:20|12308.2|12306.2|12307.5|12305.5|12308.5|12306.5|12306.3|12304.3|43
1652693850000|2022-05-16 09:37:30|12307.3|12305.3|12306.6|12304.6|12307.6|12305.6|12306.2|12304.2|12
1652693860000|2022-05-16 09:37:40|12306.5|12304.5|12306.1|12304.1|12306.5|12304.5|12304.8|12302.8|35
1652693870000|2022-05-16 09:37:50|12306.2|12304.2|12307.6|12305.6|12307.8|12305.8|12306.2|12304.2|6
1652693880000|2022-05-16 09:38:00|12307.1|12305.1|12309.5|12307.5|12310.5|12308.5|12307.1|12305.1|13
1652693890000|2022-05-16 09:38:10|12309.7|12307.7|12309.1|12307.1|12309.8|12307.8|12307.7|12305.7|16
1652693900000|2022-05-16 09:38:20|12309.3|12307.3|12308.7|12306.7|12309.6|12307.6|12308.6|12306.6|4
1652693910000|2022-05-16 09:38:30|12308.8|12306.8|12310.3|12308.3|12310.3|12308.3|12308.6|12306.6|3
1652693920000|2022-05-16 09:38:40|12310.5|12308.5|12311.3|12309.3|12311.6|12309.6|12310.3|12308.3|10
1652693930000|2022-05-16 09:38:50|12311.6|12309.6|12309.6|12307.6|12311.6|12309.6|12309.5|12307.5|5
1652693940000|2022-05-16 09:39:00|12309.7|12307.7|12310.8|12308.8|12311.1|12309.1|12309.6|12307.6|10
1652693950000|2022-05-16 09:39:10|12311|12309|12310.7|12308.7|12311|12309|12309.5|12307.5|10
1652693960000|2022-05-16 09:39:20|12310.6|12308.6|12309.2|12307.2|12310.7|12308.7|12308.6|12306.6|4
1652693970000|2022-05-16 09:39:30|12309.1|12307.1|12306.2|12304.2|12309.2|12307.2|12306.1|12304.1|15
1652693980000|2022-05-16 09:39:40|12306|12304|12303.5|12301.5|12306.2|12304.2|12303.5|12301.5|19
1652693990000|2022-05-16 09:39:50|12303.2|12301.2|12303.3|12301.3|12304.6|12302.6|12302.5|12300.5|19
1652694000000|2022-05-16 09:40:00|12302.8|12300.8|12303.1|12301.1|12303.6|12301.6|12301.8|12299.8|35
1652694010000|2022-05-16 09:40:10|12303|12301|12301|12299|12303|12301|12301|12299|26
1652694020000|2022-05-16 09:40:20|12300.7|12298.7|12302.6|12300.6|12302.6|12300.6|12300.7|12298.7|11
1652694030000|2022-05-16 09:40:30|12302.3|12300.3|12300.7|12298.7|12303.3|12301.3|12300.7|12298.7|19
1652694040000|2022-05-16 09:40:40|12301.3|12299.3|12305|12303|12305.5|12303.5|12301.3|12299.3|23
1652694050000|2022-05-16 09:40:50|12304.8|12302.8|12303.3|12301.3|12304.8|12302.8|12303.1|12301.1|10
1652694060000|2022-05-16 09:41:00|12303.5|12301.5|12304.8|12302.8|12305.1|12303.1|12302.6|12300.6|9
1652694070000|2022-05-16 09:41:10|12304.7|12302.7|12303.6|12301.6|12304.7|12302.7|12302.7|12300.7|16
1652694080000|2022-05-16 09:41:20|12303.5|12301.5|12305.8|12303.8|12305.8|12303.8|12303.1|12301.1|14
1652694090000|2022-05-16 09:41:30|12305.7|12303.7|12305.8|12303.8|12306.2|12304.2|12305.3|12303.3|23
1652694100000|2022-05-16 09:41:40|12305.7|12303.7|12307.5|12305.5|12307.7|12305.7|12305.6|12303.6|11
1652694110000|2022-05-16 09:41:50|12307|12305|12303.8|12301.8|12307.1|12305.1|12303.8|12301.8|13
1652694120000|2022-05-16 09:42:00|12303.7|12301.7|12305|12303|12305|12303|12303.7|12301.7|5
1652694130000|2022-05-16 09:42:10|12305.1|12303.1|12307|12305|12308.2|12306.2|12305.1|12303.1|17
1652694140000|2022-05-16 09:42:20|12306.8|12304.8|12307.3|12305.3|12307.3|12305.3|12305.1|12303.1|17
1652694150000|2022-05-16 09:42:30|12307.2|12305.2|12307.6|12305.6|12307.6|12305.6|12306.3|12304.3|5
1652694160000|2022-05-16 09:42:40|12307.5|12305.5|12306.3|12304.3|12307.5|12305.5|12306|12304|6
1652694170000|2022-05-16 09:42:50|12306.5|12304.5|12308.1|12306.1|12308.1|12306.1|12306|12304|6
1652694180000|2022-05-16 09:43:00|12308.2|12306.2|12307.8|12305.8|12308.3|12306.3|12306.3|12304.3|10
1652694190000|2022-05-16 09:43:10|12307.7|12305.7|12308.1|12306.1|12308.3|12306.3|12307.5|12305.5|5
1652694200000|2022-05-16 09:43:20|12308.2|12306.2|12311.1|12309.1|12311.2|12309.2|12308|12306|16
1652694210000|2022-05-16 09:43:30|12311|12309|12312.5|12310.5|12313.3|12311.3|12311|12309|28
1652694220000|2022-05-16 09:43:40|12312.3|12310.3|12310.1|12308.1|12312.3|12310.3|12309.5|12307.5|21
1652694230000|2022-05-16 09:43:50|12310|12308|12308.3|12306.3|12310.3|12308.3|12308.1|12306.1|29
1652694240000|2022-05-16 09:44:00|12308.2|12306.2|12307.6|12305.6|12309.3|12307.3|12307.3|12305.3|8
1652694250000|2022-05-16 09:44:10|12307.5|12305.5|12305.8|12303.8|12307.8|12305.8|12305.3|12303.3|29
1652694260000|2022-05-16 09:44:20|12306|12304|12307|12305|12307.8|12305.8|12305.3|12303.3|15
1652694270000|2022-05-16 09:44:30|12306.8|12304.8|12305.5|12303.5|12306.8|12304.8|12304.3|12302.3|27
1652694280000|2022-05-16 09:44:40|12305|12303|12304.3|12302.3|12305.1|12303.1|12303.8|12301.8|10
1652694290000|2022-05-16 09:44:50|12304|12302|12303.6|12301.6|12304|12302|12302.5|12300.5|12
1652694300000|2022-05-16 09:45:00|12303.7|12301.7|12304.3|12302.3|12304.3|12302.3|12301.5|12299.5|21
1652694310000|2022-05-16 09:45:10|12304.5|12302.5|12306.1|12304.1|12306.2|12304.2|12304.2|12302.2|8
1652694320000|2022-05-16 09:45:20|12306.2|12304.2|12307|12305|12307|12305|12305.6|12303.6|3
1652694330000|2022-05-16 09:45:30|12306.7|12304.7|12308|12306|12308.6|12306.6|12306.2|12304.2|7
1652694340000|2022-05-16 09:45:40|12308.1|12306.1|12308.3|12306.3|12308.8|12306.8|12307.5|12305.5|12
1652694350000|2022-05-16 09:45:50|12308.7|12306.7|12308.1|12306.1|12308.8|12306.8|12307.6|12305.6|6
1652694360000|2022-05-16 09:46:00|12308.2|12306.2|12306.1|12304.1|12309.2|12307.2|12306.1|12304.1|11
1652694370000|2022-05-16 09:46:10|12306.6|12304.6|12307.8|12305.8|12307.8|12305.8|12306.3|12304.3|5
1652694380000|2022-05-16 09:46:20|12307.7|12305.7|12308.2|12306.2|12308.7|12306.7|12307.5|12305.5|1
1652694390000|2022-05-16 09:46:30|12308.8|12306.8|12308.5|12306.5|12309.2|12307.2|12307.3|12305.3|18
1652694400000|2022-05-16 09:46:40|12309.1|12307.1|12311.1|12309.1|12311.8|12309.8|12308.8|12306.8|17
1652694410000|2022-05-16 09:46:50|12310.6|12308.6|12310.6|12308.6|12311|12309|12308.7|12306.7|25
1652694420000|2022-05-16 09:47:00|12310.5|12308.5|12311|12309|12312.5|12310.5|12310.2|12308.2|11
1652694430000|2022-05-16 09:47:10|12311.1|12309.1|12311.6|12309.6|12312|12310|12308.6|12306.6|16
1652694440000|2022-05-16 09:47:20|12311.7|12309.7|12311.5|12309.5|12312.3|12310.3|12311.1|12309.1|3
1652694450000|2022-05-16 09:47:30|12311.1|12309.1|12310.5|12308.5|12311.1|12309.1|12310.1|12308.1|2
1652694460000|2022-05-16 09:47:40|12310.3|12308.3|12309.5|12307.5|12310.3|12308.3|12309.1|12307.1|5
1652694470000|2022-05-16 09:47:50|12309.3|12307.3|12307.8|12305.8|12309.5|12307.5|12307.1|12305.1|6
1652694480000|2022-05-16 09:48:00|12308|12306|12307.1|12305.1|12309.2|12307.2|12307.1|12305.1|4
1652694490000|2022-05-16 09:48:10|12307.3|12305.3|12307.3|12305.3|12307.6|12305.6|12306.5|12304.5|10
1652694500000|2022-05-16 09:48:20|12307.2|12305.2|12306.7|12304.7|12308.3|12306.3|12306.7|12304.7|4
1652694510000|2022-05-16 09:48:30|12306.8|12304.8|12307.6|12305.6|12308.2|12306.2|12306.7|12304.7|2
1652694520000|2022-05-16 09:48:40|12307.7|12305.7|12308.2|12306.2|12308.5|12306.5|12307.6|12305.6|2
1652694530000|2022-05-16 09:48:50|12308.3|12306.3|12307.5|12305.5|12308.3|12306.3|12306.5|12304.5|1
1652694540000|2022-05-16 09:49:00|12307.6|12305.6|12308.1|12306.1|12309|12307|12307.6|12305.6|5
1652694550000|2022-05-16 09:49:10|12308|12306|12308.5|12306.5|12309|12307|12308|12306|2
1652694560000|2022-05-16 09:49:20|12308.3|12306.3|12312.1|12310.1|12312.6|12310.6|12308.3|12306.3|22
1652694570000|2022-05-16 09:49:30|12312.5|12310.5|12312.1|12310.1|12313|12311|12311.6|12309.6|9
1652694580000|2022-05-16 09:49:40|12312.3|12310.3|12313.1|12311.1|12313.2|12311.2|12312.3|12310.3|4
1652694590000|2022-05-16 09:49:50|12313.2|12311.2|12313.5|12311.5|12313.6|12311.6|12313.2|12311.2|3
1652694600000|2022-05-16 09:50:00|12312.1|12310.1|12312.5|12310.5|12313|12311|12311.7|12309.7|9
1652694610000|2022-05-16 09:50:10|12312.6|12310.6|12314.8|12312.8|12315.3|12313.3|12312.1|12310.1|21
1652694620000|2022-05-16 09:50:20|12314.6|12312.6|12315.2|12313.2|12315.6|12313.6|12314.3|12312.3|11
1652694630000|2022-05-16 09:50:30|12315.1|12313.1|12313.8|12311.8|12315.6|12313.6|12313.6|12311.6|14
1652694640000|2022-05-16 09:50:40|12314.1|12312.1|12313.6|12311.6|12314.1|12312.1|12312.6|12310.6|9
1652694650000|2022-05-16 09:50:50|12313.7|12311.7|12309.7|12307.7|12313.7|12311.7|12309.5|12307.5|26
1652694660000|2022-05-16 09:51:00|12310|12308|12308.3|12306.3|12310|12308|12305.7|12303.7|35
1652694670000|2022-05-16 09:51:10|12308.5|12306.5|12308.5|12306.5|12308.6|12306.6|12308.2|12306.2|10
1652694680000|2022-05-16 09:51:20|12308.7|12306.7|12308.3|12306.3|12308.7|12306.7|12308.3|12306.3|0
1652694690000|2022-05-16 09:51:30|12308.2|12306.2|12305.3|12303.3|12308.3|12306.3|12305.3|12303.3|10
1652694700000|2022-05-16 09:51:40|12305.5|12303.5|12304.2|12302.2|12305.6|12303.6|12303.5|12301.5|30
1652694710000|2022-05-16 09:51:50|12304.1|12302.1|12303.6|12301.6|12305.2|12303.2|12303.1|12301.1|29
1652694720000|2022-05-16 09:52:00|12303.7|12301.7|12302.5|12300.5|12304.6|12302.6|12302.5|12300.5|11
1652694730000|2022-05-16 09:52:10|12302.3|12300.3|12302.5|12300.5|12302.8|12300.8|12301.3|12299.3|31
1652694740000|2022-05-16 09:52:20|12302.1|12300.1|12303|12301|12305.6|12303.6|12300.5|12298.5|24
1652694750000|2022-05-16 09:52:30|12302.7|12300.7|12302.7|12300.7|12303.1|12301.1|12302|12300|9
1652694760000|2022-05-16 09:52:40|12302.5|12300.5|12302.2|12300.2|12302.7|12300.7|12302|12300|2
1652694770000|2022-05-16 09:52:50|12302.5|12300.5|12303.1|12301.1|12304|12302|12302.3|12300.3|16
1652694780000|2022-05-16 09:53:00|12302.8|12300.8|12303.5|12301.5|12303.8|12301.8|12302.8|12300.8|1
1652694790000|2022-05-16 09:53:10|12302.8|12300.8|12302.5|12300.5|12303.5|12301.5|12302.5|12300.5|3
1652694800000|2022-05-16 09:53:20|12302.6|12300.6|12302.3|12300.3|12303|12301|12301.1|12299.1|3
1652694810000|2022-05-16 09:53:30|12302.2|12300.2|12304|12302|12304.1|12302.1|12301.6|12299.6|6
1652694820000|2022-05-16 09:53:40|12303.8|12301.8|12304.5|12302.5|12304.5|12302.5|12303.5|12301.5|8
1652694830000|2022-05-16 09:53:50|12304.3|12302.3|12302.8|12300.8|12304.8|12302.8|12302.3|12300.3|3
1652694840000|2022-05-16 09:54:00|12303|12301|12302.7|12300.7|12303.3|12301.3|12301.8|12299.8|8
1652694850000|2022-05-16 09:54:10|12302.8|12300.8|12302.6|12300.6|12303.8|12301.8|12302.3|12300.3|4
1652694860000|2022-05-16 09:54:20|12302.5|12300.5|12303.6|12301.6|12303.7|12301.7|12302.3|12300.3|3
1652694870000|2022-05-16 09:54:30|12303.7|12301.7|12305.1|12303.1|12306.8|12304.8|12303.7|12301.7|27
1652694880000|2022-05-16 09:54:40|12305.2|12303.2|12303.7|12301.7|12305.3|12303.3|12303.5|12301.5|3
1652694890000|2022-05-16 09:54:50|12303.6|12301.6|12304.8|12302.8|12304.8|12302.8|12303.5|12301.5|2
1652694900000|2022-05-16 09:55:00|12304.7|12302.7|12305.3|12303.3|12306.8|12304.8|12304.6|12302.6|31
1652694910000|2022-05-16 09:55:10|12305.6|12303.6|12305.8|12303.8|12306.6|12304.6|12305.2|12303.2|7
1652694920000|2022-05-16 09:55:20|12305.7|12303.7|12304.6|12302.6|12306.3|12304.3|12304|12302|15
1652694930000|2022-05-16 09:55:30|12304.5|12302.5|12302|12300|12304.6|12302.6|12302|12300|11
1652694940000|2022-05-16 09:55:40|12302.5|12300.5|12302.3|12300.3|12303.3|12301.3|12302.3|12300.3|9
1652694950000|2022-05-16 09:55:50|12302.5|12300.5|12302.1|12300.1|12302.7|12300.7|12300.8|12298.8|15
1652694960000|2022-05-16 09:56:00|12302.2|12300.2|12303.1|12301.1|12303.8|12301.8|12302.1|12300.1|5
1652694970000|2022-05-16 09:56:10|12303.2|12301.2|12301.6|12299.6|12303.3|12301.3|12301.3|12299.3|8
1652694980000|2022-05-16 09:56:20|12301.5|12299.5|12304.5|12302.5|12304.5|12302.5|12301.3|12299.3|24
1652694990000|2022-05-16 09:56:30|12305.1|12303.1|12305.2|12303.2|12305.2|12303.2|12303.8|12301.8|9
1652695000000|2022-05-16 09:56:40|12305.6|12303.6|12305.8|12303.8|12306|12304|12305.1|12303.1|7
1652695010000|2022-05-16 09:56:50|12306|12304|12304.7|12302.7|12306|12304|12304.7|12302.7|4
1652695020000|2022-05-16 09:57:00|12305.2|12303.2|12306|12304|12306.6|12304.6|12304.8|12302.8|20
1652695030000|2022-05-16 09:57:10|12305.7|12303.7|12304.2|12302.2|12306.5|12304.5|12304.1|12302.1|10
1652695040000|2022-05-16 09:57:20|12304.3|12302.3|12304.3|12302.3|12304.7|12302.7|12303.3|12301.3|6
1652695050000|2022-05-16 09:57:30|12304.2|12302.2|12303.5|12301.5|12304.3|12302.3|12303.5|12301.5|0
1652695060000|2022-05-16 09:57:40|12302.8|12300.8|12303.7|12301.7|12304.6|12302.6|12302.8|12300.8|8
1652695070000|2022-05-16 09:57:50|12303.6|12301.6|12301.5|12299.5|12303.6|12301.6|12301.1|12299.1|9
1652695080000|2022-05-16 09:58:00|12301.3|12299.3|12300.7|12298.7|12301.7|12299.7|12300.6|12298.6|8
1652695090000|2022-05-16 09:58:10|12300.8|12298.8|12297.1|12295.1|12300.8|12298.8|12295.1|12293.1|113
1652695100000|2022-05-16 09:58:20|12297|12295|12295.7|12293.7|12297.1|12295.1|12295.7|12293.7|30
1652695110000|2022-05-16 09:58:30|12295.8|12293.8|12286.2|12284.2|12296.2|12294.2|12285.5|12283.5|145
1652695120000|2022-05-16 09:58:40|12286.3|12284.3|12287.6|12285.6|12289.3|12287.3|12286.3|12284.3|61
1652695130000|2022-05-16 09:58:50|12287.5|12285.5|12288.6|12286.6|12289.8|12287.8|12286.3|12284.3|82
1652695140000|2022-05-16 09:59:00|12288.8|12286.8|12290.5|12288.5|12291.8|12289.8|12288.8|12286.8|20
1652695150000|2022-05-16 09:59:10|12290.3|12288.3|12290.6|12288.6|12291.1|12289.1|12289.1|12287.1|28
1652695160000|2022-05-16 09:59:20|12290.5|12288.5|12291.7|12289.7|12292.2|12290.2|12290.5|12288.5|22
1652695170000|2022-05-16 09:59:30|12291.6|12289.6|12292.1|12290.1|12292.1|12290.1|12291.3|12289.3|6
1652695180000|2022-05-16 09:59:40|12292|12290|12290.1|12288.1|12292.6|12290.6|12289.8|12287.8|25
1652695190000|2022-05-16 09:59:50|12290|12288|12292|12290|12292.2|12290.2|12290|12288|3
1652695200000|2022-05-16 10:00:00|12292.1|12290.1|12293.7|12291.7|12295.7|12293.7|12291.5|12289.5|32
1652695210000|2022-05-16 10:00:10|12293.8|12291.8|12295|12293|12296.2|12294.2|12293.8|12291.8|16
1652695220000|2022-05-16 10:00:20|12295.1|12293.1|12299.5|12297.5|12299.6|12297.6|12294.7|12292.7|15
1652695230000|2022-05-16 10:00:30|12299.3|12297.3|12298.8|12296.8|12299.7|12297.7|12298.1|12296.1|33
1652695240000|2022-05-16 10:00:40|12299|12297|12299.5|12297.5|12299.7|12297.7|12298.8|12296.8|7
1652695250000|2022-05-16 10:00:50|12299.2|12297.2|12302.1|12300.1|12302.5|12300.5|12299.2|12297.2|24
1652695260000|2022-05-16 10:01:00|12302|12300|12302.7|12300.7|12303.5|12301.5|12302|12300|27
1652695270000|2022-05-16 10:01:10|12302.8|12300.8|12303.7|12301.7|12303.7|12301.7|12302|12300|28
1652695280000|2022-05-16 10:01:20|12303.6|12301.6|12304.2|12302.2|12305.3|12303.3|12303.5|12301.5|18
1652695290000|2022-05-16 10:01:30|12304.3|12302.3|12303.5|12301.5|12304.8|12302.8|12302.8|12300.8|12
1652695300000|2022-05-16 10:01:40|12303.6|12301.6|12304.7|12302.7|12305.3|12303.3|12303.6|12301.6|16
1652695310000|2022-05-16 10:01:50|12305.1|12303.1|12305.3|12303.3|12306.2|12304.2|12305.1|12303.1|25
1652695320000|2022-05-16 10:02:00|12305.5|12303.5|12304.5|12302.5|12305.6|12303.6|12303.7|12301.7|13
1652695330000|2022-05-16 10:02:10|12304.3|12302.3|12305.5|12303.5|12305.6|12303.6|12300.6|12298.6|51
1652695340000|2022-05-16 10:02:20|12305.3|12303.3|12304.3|12302.3|12305.6|12303.6|12304.3|12302.3|10
1652695350000|2022-05-16 10:02:30|12304.2|12302.2|12304.7|12302.7|12304.7|12302.7|12303.5|12301.5|8
1652695360000|2022-05-16 10:02:40|12304.6|12302.6|12304.5|12302.5|12304.8|12302.8|12303.7|12301.7|13
1652695370000|2022-05-16 10:02:50|12304.3|12302.3|12305|12303|12305.2|12303.2|12304|12302|9
1652695380000|2022-05-16 10:03:00|12304.8|12302.8|12305.3|12303.3|12305.3|12303.3|12304.8|12302.8|4
1652695390000|2022-05-16 10:03:10|12305.5|12303.5|12304.3|12302.3|12305.5|12303.5|12301|12299|50
1652695400000|2022-05-16 10:03:20|12304.1|12302.1|12305.2|12303.2|12305.5|12303.5|12304.1|12302.1|9
1652695410000|2022-05-16 10:03:30|12305.1|12303.1|12305.5|12303.5|12305.8|12303.8|12305|12303|10
1652695420000|2022-05-16 10:03:40|12305.7|12303.7|12305.2|12303.2|12306.5|12304.5|12303.6|12301.6|30
1652695430000|2022-05-16 10:03:50|12305.3|12303.3|12306.3|12304.3|12306.7|12304.7|12305.3|12303.3|10
1652695440000|2022-05-16 10:04:00|12306.2|12304.2|12310.1|12308.1|12310.1|12308.1|12305.8|12303.8|56
1652695450000|2022-05-16 10:04:10|12309.7|12307.7|12309.2|12307.2|12310|12308|12309.2|12307.2|23
1652695460000|2022-05-16 10:04:20|12308.6|12306.6|12308.6|12306.6|12308.6|12306.6|12308.1|12306.1|18
1652695470000|2022-05-16 10:04:30|12308.7|12306.7|12307.7|12305.7|12308.8|12306.8|12307|12305|14
1652695480000|2022-05-16 10:04:40|12307.8|12305.8|12309.3|12307.3|12309.3|12307.3|12307.5|12305.5|10
1652695490000|2022-05-16 10:04:50|12309.5|12307.5|12310.1|12308.1|12310.3|12308.3|12309|12307|22
1652695500000|2022-05-16 10:05:00|12310.2|12308.2|12309.8|12307.8|12312.3|12310.3|12309.6|12307.6|15
1652695510000|2022-05-16 10:05:10|12309.6|12307.6|12310|12308|12310.7|12308.7|12309.6|12307.6|27
1652695520000|2022-05-16 10:05:20|12310.1|12308.1|12309.1|12307.1|12310.3|12308.3|12308.3|12306.3|18
1652695530000|2022-05-16 10:05:30|12309.2|12307.2|12308.6|12306.6|12309.5|12307.5|12308.1|12306.1|1
1652695540000|2022-05-16 10:05:40|12308.3|12306.3|12307.1|12305.1|12308.6|12306.6|12307|12305|16
1652695550000|2022-05-16 10:05:50|12307.2|12305.2|12306.6|12304.6|12307.3|12305.3|12305.6|12303.6|18
1652695560000|2022-05-16 10:06:00|12306.5|12304.5|12302.5|12300.5|12306.8|12304.8|12302.5|12300.5|21
1652695570000|2022-05-16 10:06:10|12302.6|12300.6|12302.5|12300.5|12303.2|12301.2|12301.7|12299.7|10
1652695580000|2022-05-16 10:06:20|12302.3|12300.3|12302.3|12300.3|12302.7|12300.7|12302|12300|7
1652695590000|2022-05-16 10:06:30|12302.2|12300.2|12304.8|12302.8|12304.8|12302.8|12301.5|12299.5|13
1652695600000|2022-05-16 10:06:40|12304.7|12302.7|12303.6|12301.6|12304.8|12302.8|12303.2|12301.2|10
1652695610000|2022-05-16 10:06:50|12303.7|12301.7|12305|12303|12305.3|12303.3|12303.7|12301.7|8
1652695620000|2022-05-16 10:07:00|12304.8|12302.8|12302.8|12300.8|12304.8|12302.8|12302.8|12300.8|4
1652695630000|2022-05-16 10:07:10|12302.6|12300.6|12300.6|12298.6|12303.1|12301.1|12299.1|12297.1|24
1652695640000|2022-05-16 10:07:20|12300.7|12298.7|12302.5|12300.5|12303|12301|12300.6|12298.6|12
1652695650000|2022-05-16 10:07:30|12302.3|12300.3|12301.2|12299.2|12303.3|12301.3|12300.5|12298.5|37
1652695660000|2022-05-16 10:07:40|12301.1|12299.1|12303.6|12301.6|12303.6|12301.6|12300.3|12298.3|10
1652695670000|2022-05-16 10:07:50|12303.7|12301.7|12303.8|12301.8|12304|12302|12303.6|12301.6|2
1652695680000|2022-05-16 10:08:00|12303.7|12301.7|12300.5|12298.5|12303.7|12301.7|12299.7|12297.7|26
1652695690000|2022-05-16 10:08:10|12300.6|12298.6|12302.2|12300.2|12302.3|12300.3|12300.1|12298.1|7
1652695700000|2022-05-16 10:08:20|12302.5|12300.5|12301.7|12299.7|12302.8|12300.8|12301.5|12299.5|11
1652695710000|2022-05-16 10:08:30|12301.6|12299.6|12301.3|12299.3|12301.6|12299.6|12301.1|12299.1|1
1652695720000|2022-05-16 10:08:40|12301.2|12299.2|12300.2|12298.2|12302|12300|12300.1|12298.1|3
1652695730000|2022-05-16 10:08:50|12299.7|12297.7|12299.6|12297.6|12299.8|12297.8|12299.2|12297.2|3
1652695740000|2022-05-16 10:09:00|12299.3|12297.3|12297.8|12295.8|12299.3|12297.3|12297.6|12295.6|30
1652695750000|2022-05-16 10:09:10|12297.7|12295.7|12299|12297|12299.3|12297.3|12297.6|12295.6|8
1652695760000|2022-05-16 10:09:20|12298.8|12296.8|12299.2|12297.2|12300.1|12298.1|12298.1|12296.1|8
1652695770000|2022-05-16 10:09:30|12299.3|12297.3|12299.1|12297.1|12299.8|12297.8|12298.8|12296.8|11
1652695780000|2022-05-16 10:09:40|12299.2|12297.2|12299.8|12297.8|12299.8|12297.8|12299|12297|2
1652695790000|2022-05-16 10:09:50|12299.7|12297.7|12301.2|12299.2|12301.7|12299.7|12299.5|12297.5|5
1652695800000|2022-05-16 10:10:00|12301.3|12299.3|12297.7|12295.7|12301.8|12299.8|12297.5|12295.5|17
1652695810000|2022-05-16 10:10:10|12297.6|12295.6|12297.5|12295.5|12298.8|12296.8|12296.3|12294.3|33
1652695820000|2022-05-16 10:10:20|12297.3|12295.3|12298.8|12296.8|12299|12297|12297.3|12295.3|7
1652695830000|2022-05-16 10:10:30|12299.1|12297.1|12299.7|12297.7|12299.8|12297.8|12298.8|12296.8|4
1652695840000|2022-05-16 10:10:40|12300.1|12298.1|12301.8|12299.8|12302.2|12300.2|12300.1|12298.1|6
1652695850000|2022-05-16 10:10:50|12301.7|12299.7|12304.8|12302.8|12305.7|12303.7|12301.6|12299.6|27
1652695860000|2022-05-16 10:11:00|12305.3|12303.3|12305.2|12303.2|12305.5|12303.5|12304.5|12302.5|12
1652695870000|2022-05-16 10:11:10|12305.3|12303.3|12306.3|12304.3|12306.5|12304.5|12305.3|12303.3|8
1652695880000|2022-05-16 10:11:20|12306.5|12304.5|12307.6|12305.6|12307.7|12305.7|12306.5|12304.5|15
1652695890000|2022-05-16 10:11:30|12307.1|12305.1|12308.3|12306.3|12308.3|12306.3|12307|12305|8
1652695900000|2022-05-16 10:11:40|12308.5|12306.5|12306.6|12304.6|12309.7|12307.7|12306.6|12304.6|36
1652695910000|2022-05-16 10:11:50|12306.5|12304.5|12305.3|12303.3|12306.7|12304.7|12304.8|12302.8|11
1652695920000|2022-05-16 10:12:00|12305.2|12303.2|12305.8|12303.8|12307.1|12305.1|12304.8|12302.8|13
1652695930000|2022-05-16 10:12:10|12306.1|12304.1|12304.5|12302.5|12306.1|12304.1|12304.1|12302.1|16
1652695940000|2022-05-16 10:12:20|12304.6|12302.6|12306.3|12304.3|12306.6|12304.6|12304.5|12302.5|11
1652695950000|2022-05-16 10:12:30|12306.5|12304.5|12306.5|12304.5|12306.6|12304.6|12305.7|12303.7|4
1652695960000|2022-05-16 10:12:40|12306.6|12304.6|12305|12303|12308.2|12306.2|12305|12303|11
1652695970000|2022-05-16 10:12:50|12304.5|12302.5|12304.1|12302.1|12304.5|12302.5|12303.7|12301.7|12
1652695980000|2022-05-16 10:13:00|12304.3|12302.3|12301.3|12299.3|12304.3|12302.3|12300.2|12298.2|15
1652695990000|2022-05-16 10:13:10|12301.5|12299.5|12300.6|12298.6|12302.3|12300.3|12300.5|12298.5|4
1652696000000|2022-05-16 10:13:20|12300.7|12298.7|12299.5|12297.5|12301.3|12299.3|12299.5|12297.5|10
1652696010000|2022-05-16 10:13:30|12299.6|12297.6|12300|12298|12300.3|12298.3|12299.5|12297.5|12
1652696020000|2022-05-16 10:13:40|12299.6|12297.6|12302.8|12300.8|12302.8|12300.8|12299.6|12297.6|9
1652696030000|2022-05-16 10:13:50|12303.1|12301.1|12304.1|12302.1|12304.1|12302.1|12302.7|12300.7|2
1652696040000|2022-05-16 10:14:00|12304.2|12302.2|12306|12304|12306.3|12304.3|12304.2|12302.2|11
1652696050000|2022-05-16 10:14:10|12306.1|12304.1|12306.7|12304.7|12307.1|12305.1|12306|12304|6
1652696060000|2022-05-16 10:14:20|12306.3|12304.3|12306.3|12304.3|12307.3|12305.3|12306.3|12304.3|3
1652696070000|2022-05-16 10:14:30|12306.2|12304.2|12306.7|12304.7|12307|12305|12306.2|12304.2|1
1652696080000|2022-05-16 10:14:40|12306.6|12304.6|12306.2|12304.2|12306.8|12304.8|12306|12304|8
1652696090000|2022-05-16 10:14:50|12306.1|12304.1|12307.8|12305.8|12308.1|12306.1|12306.1|12304.1|7
1652696100000|2022-05-16 10:15:00|12308|12306|12308.6|12306.6|12308.6|12306.6|12307.5|12305.5|9
1652696110000|2022-05-16 10:15:10|12308.5|12306.5|12310|12308|12310.3|12308.3|12308.2|12306.2|11
1652696120000|2022-05-16 10:15:20|12310.1|12308.1|12307.2|12305.2|12310.6|12308.6|12307.1|12305.1|19
1652696130000|2022-05-16 10:15:30|12307.1|12305.1|12308.6|12306.6|12308.8|12306.8|12307.1|12305.1|12
1652696140000|2022-05-16 10:15:40|12307.8|12305.8|12307.6|12305.6|12308.2|12306.2|12307|12305|11
1652696150000|2022-05-16 10:15:50|12307.5|12305.5|12307.3|12305.3|12307.6|12305.6|12304.8|12302.8|8
1652696160000|2022-05-16 10:16:00|12307.2|12305.2|12307.3|12305.3|12308.5|12306.5|12307.2|12305.2|4
1652696170000|2022-05-16 10:16:10|12307.5|12305.5|12306.8|12304.8|12307.5|12305.5|12306.2|12304.2|6
1652696180000|2022-05-16 10:16:20|12306.7|12304.7|12307.6|12305.6|12308|12306|12306.6|12304.6|1
1652696190000|2022-05-16 10:16:30|12307.3|12305.3|12309.7|12307.7|12309.7|12307.7|12307.2|12305.2|13
1652696200000|2022-05-16 10:16:40|12309.6|12307.6|12310.5|12308.5|12310.6|12308.6|12308.5|12306.5|12
1652696210000|2022-05-16 10:16:50|12311.1|12309.1|12311.1|12309.1|12311.2|12309.2|12310.6|12308.6|6
1652696220000|2022-05-16 10:17:00|12311.2|12309.2|12311.7|12309.7|12312|12310|12311.1|12309.1|16
1652696230000|2022-05-16 10:17:10|12311.8|12309.8|12311.7|12309.7|12312|12310|12311.6|12309.6|12
1652696240000|2022-05-16 10:17:20|12311.6|12309.6|12307.7|12305.7|12311.6|12309.6|12307.7|12305.7|8
1652696250000|2022-05-16 10:17:30|12307.8|12305.8|12307.5|12305.5|12310|12308|12307.2|12305.2|21
1652696260000|2022-05-16 10:17:40|12307.6|12305.6|12309.3|12307.3|12311.3|12309.3|12307.6|12305.6|12
1652696270000|2022-05-16 10:17:50|12309.5|12307.5|12309.2|12307.2|12309.5|12307.5|12308.3|12306.3|6
1652696280000|2022-05-16 10:18:00|12309|12307|12307.7|12305.7|12309.5|12307.5|12307.6|12305.6|18
1652696290000|2022-05-16 10:18:10|12307.6|12305.6|12309.7|12307.7|12310.3|12308.3|12307.6|12305.6|3
1652696300000|2022-05-16 10:18:20|12310.1|12308.1|12311|12309|12311.6|12309.6|12310|12308|4
1652696310000|2022-05-16 10:18:30|12311.1|12309.1|12313.1|12311.1|12313.2|12311.2|12311.1|12309.1|25
1652696320000|2022-05-16 10:18:40|12313.2|12311.2|12312.2|12310.2|12313.3|12311.3|12312.1|12310.1|4
1652696330000|2022-05-16 10:18:50|12312.1|12310.1|12311.2|12309.2|12312.5|12310.5|12311.2|12309.2|73
1652696340000|2022-05-16 10:19:00|12310.8|12308.8|12309.7|12307.7|12311.1|12309.1|12308.2|12306.2|21
1652696350000|2022-05-16 10:19:10|12309.6|12307.6|12310.1|12308.1|12310.2|12308.2|12309|12307|12
1652696360000|2022-05-16 10:19:20|12310.2|12308.2|12310.1|12308.1|12310.2|12308.2|12309.6|12307.6|4
1652696370000|2022-05-16 10:19:30|12310|12308|12309.5|12307.5|12310.1|12308.1|12309.5|12307.5|1
1652696380000|2022-05-16 10:19:40|12309.1|12307.1|12308|12306|12309.6|12307.6|12308|12306|9
1652696390000|2022-05-16 10:19:50|12307.2|12305.2|12307.3|12305.3|12308.6|12306.6|12307.1|12305.1|23
1652696400000|2022-05-16 10:20:00|12307.6|12305.6|12306.5|12304.5|12308.2|12306.2|12306.5|12304.5|11
1652696410000|2022-05-16 10:20:10|12306.3|12304.3|12303.3|12301.3|12306.5|12304.5|12303|12301|22
1652696420000|2022-05-16 10:20:20|12303.2|12301.2|12305.5|12303.5|12305.7|12303.7|12302|12300|15
1652696430000|2022-05-16 10:20:30|12305.2|12303.2|12303.6|12301.6|12305.3|12303.3|12303.3|12301.3|9
1652696440000|2022-05-16 10:20:40|12303.5|12301.5|12305.1|12303.1|12305.1|12303.1|12303.3|12301.3|3
1652696450000|2022-05-16 10:20:50|12305.2|12303.2|12304.6|12302.6|12305.2|12303.2|12303.8|12301.8|6
1652696460000|2022-05-16 10:21:00|12304.7|12302.7|12305.5|12303.5|12305.6|12303.6|12304.2|12302.2|7
1652696470000|2022-05-16 10:21:10|12305.6|12303.6|12305.8|12303.8|12306.5|12304.5|12305.5|12303.5|4
1652696480000|2022-05-16 10:21:20|12305.7|12303.7|12307.5|12305.5|12307.5|12305.5|12305.3|12303.3|3
1652696490000|2022-05-16 10:21:30|12307.3|12305.3|12307.1|12305.1|12307.5|12305.5|12306.6|12304.6|4
1652696500000|2022-05-16 10:21:40|12307|12305|12306.1|12304.1|12307.3|12305.3|12306.1|12304.1|4
1652696510000|2022-05-16 10:21:50|12305.5|12303.5|12302.6|12300.6|12305.6|12303.6|12302.5|12300.5|16
1652696520000|2022-05-16 10:22:00|12303|12301|12301.3|12299.3|12303.2|12301.2|12301.3|12299.3|18
1652696530000|2022-05-16 10:22:10|12301.2|12299.2|12297.7|12295.7|12301.2|12299.2|12297.5|12295.5|31
1652696540000|2022-05-16 10:22:20|12298.7|12296.7|12299.2|12297.2|12300.7|12298.7|12298.3|12296.3|6
1652696550000|2022-05-16 10:22:30|12299.5|12297.5|12299.5|12297.5|12299.7|12297.7|12299|12297|1
1652696560000|2022-05-16 10:22:40|12299.3|12297.3|12298.6|12296.6|12299.3|12297.3|12297.7|12295.7|9
1652696570000|2022-05-16 10:22:50|12298.5|12296.5|12300.1|12298.1|12300.6|12298.6|12298.1|12296.1|5
1652696580000|2022-05-16 10:23:00|12300.2|12298.2|12302.1|12300.1|12302.3|12300.3|12300.2|12298.2|7
1652696590000|2022-05-16 10:23:10|12301.8|12299.8|12301.7|12299.7|12303.3|12301.3|12301.6|12299.6|13
1652696600000|2022-05-16 10:23:20|12301.8|12299.8|12302.8|12300.8|12302.8|12300.8|12301.5|12299.5|6
1652696610000|2022-05-16 10:23:30|12302.6|12300.6|12302.1|12300.1|12303.6|12301.6|12301.7|12299.7|3
1652696620000|2022-05-16 10:23:40|12302|12300|12302.5|12300.5|12303.2|12301.2|12302|12300|5
1652696630000|2022-05-16 10:23:50|12301.7|12299.7|12301.3|12299.3|12301.8|12299.8|12301.1|12299.1|5
1652696640000|2022-05-16 10:24:00|12301.2|12299.2|12302.2|12300.2|12302.8|12300.8|12301|12299|6
1652696650000|2022-05-16 10:24:10|12302.3|12300.3|12301.6|12299.6|12302.3|12300.3|12301.6|12299.6|2
1652696660000|2022-05-16 10:24:20|12301.7|12299.7|12298.2|12296.2|12301.8|12299.8|12297.8|12295.8|27
1652696670000|2022-05-16 10:24:30|12298.3|12296.3|12300|12298|12300|12298|12298|12296|8
1652696680000|2022-05-16 10:24:40|12299.8|12297.8|12299.7|12297.7|12300.2|12298.2|12299.7|12297.7|2
1652696690000|2022-05-16 10:24:50|12299.6|12297.6|12300.8|12298.8|12300.8|12298.8|12298.7|12296.7|4
1652696700000|2022-05-16 10:25:00|12302.2|12300.2|12306.2|12304.2|12306.2|12304.2|12302.2|12300.2|35
1652696710000|2022-05-16 10:25:10|12306.3|12304.3|12309.1|12307.1|12310.1|12308.1|12306|12304|49
1652696720000|2022-05-16 10:25:20|12309.2|12307.2|12312.2|12310.2|12313.8|12311.8|12309.1|12307.1|37
1652696730000|2022-05-16 10:25:30|12312.3|12310.3|12313.3|12311.3|12314|12312|12311.6|12309.6|21
1652696740000|2022-05-16 10:25:40|12313.5|12311.5|12313.6|12311.6|12314|12312|12313.3|12311.3|17
1652696750000|2022-05-16 10:25:50|12313.5|12311.5|12314.6|12312.6|12315.2|12313.2|12313.1|12311.1|38
1652696760000|2022-05-16 10:26:00|12314.3|12312.3|12317.2|12315.2|12317.3|12315.3|12312.5|12310.5|64
1652696770000|2022-05-16 10:26:10|12316.6|12314.6|12315.1|12313.1|12316.8|12314.8|12314.8|12312.8|20
1652696780000|2022-05-16 10:26:20|12315|12313|12317.3|12315.3|12317.3|12315.3|12314.6|12312.6|15
1652696790000|2022-05-16 10:26:30|12318.1|12316.1|12320.3|12318.3|12320.6|12318.6|12317.8|12315.8|27
1652696800000|2022-05-16 10:26:40|12320.5|12318.5|12323.2|12321.2|12323.5|12321.5|12320.5|12318.5|56
1652696810000|2022-05-16 10:26:50|12323|12321|12320.3|12318.3|12323|12321|12317.8|12315.8|29
1652696820000|2022-05-16 10:27:00|12320.5|12318.5|12317.8|12315.8|12320.8|12318.8|12317.3|12315.3|34
1652696830000|2022-05-16 10:27:10|12318.1|12316.1|12318.2|12316.2|12319.2|12317.2|12317.7|12315.7|10
1652696840000|2022-05-16 10:27:20|12318.1|12316.1|12318.2|12316.2|12319|12317|12317.7|12315.7|6
1652696850000|2022-05-16 10:27:30|12318.1|12316.1|12316.8|12314.8|12318.8|12316.8|12316.3|12314.3|21
1652696860000|2022-05-16 10:27:40|12316.3|12314.3|12317.3|12315.3|12317.3|12315.3|12315.7|12313.7|7
1652696870000|2022-05-16 10:27:50|12317.5|12315.5|12318.5|12316.5|12321.3|12319.3|12317.1|12315.1|35
1652696880000|2022-05-16 10:28:00|12319.2|12317.2|12319.1|12317.1|12319.8|12317.8|12317.8|12315.8|16
1652696890000|2022-05-16 10:28:10|12319|12317|12319.3|12317.3|12320.6|12318.6|12319|12317|8
1652696900000|2022-05-16 10:28:20|12319.6|12317.6|12321|12319|12321.6|12319.6|12319.6|12317.6|16
1652696910000|2022-05-16 10:28:30|12320.8|12318.8|12320.7|12318.7|12321.1|12319.1|12320.3|12318.3|21
1652696920000|2022-05-16 10:28:40|12320.3|12318.3|12319.3|12317.3|12320.7|12318.7|12319.1|12317.1|9
1652696930000|2022-05-16 10:28:50|12319.1|12317.1|12318.7|12316.7|12319.3|12317.3|12317.6|12315.6|9
1652696940000|2022-05-16 10:29:00|12318.6|12316.6|12320|12318|12320.5|12318.5|12318.3|12316.3|17
1652696950000|2022-05-16 10:29:10|12319.8|12317.8|12320.3|12318.3|12320.5|12318.5|12319.5|12317.5|1
1652696960000|2022-05-16 10:29:20|12320.5|12318.5|12318.6|12316.6|12320.6|12318.6|12318|12316|15
1652696970000|2022-05-16 10:29:30|12318.5|12316.5|12316.1|12314.1|12319|12317|12316|12314|18
1652696980000|2022-05-16 10:29:40|12316|12314|12317.1|12315.1|12317.7|12315.7|12315.2|12313.2|18
1652696990000|2022-05-16 10:29:50|12317.2|12315.2|12318.8|12316.8|12319.3|12317.3|12317.2|12315.2|5
1652697000000|2022-05-16 10:30:00|12318.7|12316.7|12315.8|12313.8|12319.2|12317.2|12315.5|12313.5|22
1652697010000|2022-05-16 10:30:10|12316|12314|12315.6|12313.6|12316.5|12314.5|12315.5|12313.5|4
1652697020000|2022-05-16 10:30:20|12315.7|12313.7|12315.6|12313.6|12316.5|12314.5|12314.6|12312.6|17
1652697030000|2022-05-16 10:30:30|12315.3|12313.3|12314.1|12312.1|12315.3|12313.3|12314|12312|10
1652697040000|2022-05-16 10:30:40|12314|12312|12312.6|12310.6|12314|12312|12311.6|12309.6|27
1652697050000|2022-05-16 10:30:50|12312.5|12310.5|12310.8|12308.8|12312.7|12310.7|12310.7|12308.7|13
1652697060000|2022-05-16 10:31:00|12311.8|12309.8|12310.8|12308.8|12312.1|12310.1|12310.3|12308.3|15
1652697070000|2022-05-16 10:31:10|12311|12309|12305.7|12303.7|12311|12309|12305.7|12303.7|66
1652697080000|2022-05-16 10:31:20|12305.6|12303.6|12309.2|12307.2|12309.3|12307.3|12305|12303|40
1652697090000|2022-05-16 10:31:30|12309.3|12307.3|12307.5|12305.5|12309.5|12307.5|12307.5|12305.5|5
1652697100000|2022-05-16 10:31:40|12307.6|12305.6|12307.3|12305.3|12307.8|12305.8|12307.3|12305.3|1
1652697110000|2022-05-16 10:31:50|12307.1|12305.1|12307.6|12305.6|12309|12307|12306.7|12304.7|20
1652697120000|2022-05-16 10:32:00|12307.7|12305.7|12308.6|12306.6|12308.7|12306.7|12307.5|12305.5|1
1652697130000|2022-05-16 10:32:10|12308.5|12306.5|12309|12307|12309.6|12307.6|12308.3|12306.3|10
1652697140000|2022-05-16 10:32:20|12308.5|12306.5|12308.8|12306.8|12309|12307|12308.5|12306.5|6
1652697150000|2022-05-16 10:32:30|12309|12307|12307.3|12305.3|12309.3|12307.3|12307.1|12305.1|13
1652697160000|2022-05-16 10:32:40|12307.6|12305.6|12305.2|12303.2|12307.7|12305.7|12305.2|12303.2|30
1652697170000|2022-05-16 10:32:50|12306|12304|12308.3|12306.3|12308.3|12306.3|12306|12304|11
1652697180000|2022-05-16 10:33:00|12308.5|12306.5|12306|12304|12308.5|12306.5|12306|12304|17
1652697190000|2022-05-16 10:33:10|12306.1|12304.1|12305.8|12303.8|12307.6|12305.6|12305.7|12303.7|15
1652697200000|2022-05-16 10:33:20|12305.7|12303.7|12304.7|12302.7|12306.2|12304.2|12304.6|12302.6|9
1652697210000|2022-05-16 10:33:30|12304.6|12302.6|12302.3|12300.3|12306.2|12304.2|12302|12300|25
1652697220000|2022-05-16 10:33:40|12302.2|12300.2|12300.6|12298.6|12303|12301|12300.2|12298.2|22
1652697230000|2022-05-16 10:33:50|12300.7|12298.7|12301.8|12299.8|12302.2|12300.2|12300.6|12298.6|12
1652697240000|2022-05-16 10:34:00|12301.7|12299.7|12301.8|12299.8|12301.8|12299.8|12299.7|12297.7|25
1652697250000|2022-05-16 10:34:10|12302|12300|12303|12301|12303.3|12301.3|12301.8|12299.8|18
1652697260000|2022-05-16 10:34:20|12303.1|12301.1|12305.5|12303.5|12306.1|12304.1|12303.1|12301.1|26
1652697270000|2022-05-16 10:34:30|12305.6|12303.6|12306.1|12304.1|12306.1|12304.1|12304.5|12302.5|13
1652697280000|2022-05-16 10:34:40|12306|12304|12305.2|12303.2|12306.1|12304.1|12305.1|12303.1|1
1652697290000|2022-05-16 10:34:50|12305.7|12303.7|12306|12304|12306.1|12304.1|12305.5|12303.5|1
1652697300000|2022-05-16 10:35:00|12305.8|12303.8|12311|12309|12311|12309|12305.8|12303.8|36
1652697310000|2022-05-16 10:35:10|12310.8|12308.8|12307.5|12305.5|12311|12309|12307.1|12305.1|13
1652697320000|2022-05-16 10:35:20|12307.3|12305.3|12307.8|12305.8|12308.3|12306.3|12307.3|12305.3|12
1652697330000|2022-05-16 10:35:30|12308|12306|12308.8|12306.8|12309.1|12307.1|12308|12306|8
1652697340000|2022-05-16 10:35:40|12309|12307|12306.7|12304.7|12309.3|12307.3|12306.7|12304.7|11
1652697350000|2022-05-16 10:35:50|12306.8|12304.8|12307.5|12305.5|12307.8|12305.8|12306.1|12304.1|6
1652697360000|2022-05-16 10:36:00|12307.6|12305.6|12306.7|12304.7|12308|12306|12306.5|12304.5|6
1652697370000|2022-05-16 10:36:10|12307.1|12305.1|12308|12306|12308|12306|12306.8|12304.8|2
1652697380000|2022-05-16 10:36:20|12307.6|12305.6|12307.5|12305.5|12307.6|12305.6|12306.2|12304.2|5
1652697390000|2022-05-16 10:36:30|12307.3|12305.3|12307.8|12305.8|12308|12306|12306.3|12304.3|1
1652697400000|2022-05-16 10:36:40|12307.7|12305.7|12308.1|12306.1|12308.5|12306.5|12307.7|12305.7|13
1652697410000|2022-05-16 10:36:50|12307.7|12305.7|12307.7|12305.7|12308.3|12306.3|12307.5|12305.5|4
1652697420000|2022-05-16 10:37:00|12308.3|12306.3|12310.3|12308.3|12310.6|12308.6|12307.2|12305.2|15
1652697430000|2022-05-16 10:37:10|12309.6|12307.6|12307.5|12305.5|12309.6|12307.6|12307.2|12305.2|11
1652697440000|2022-05-16 10:37:20|12307.6|12305.6|12305.8|12303.8|12307.6|12305.6|12305.8|12303.8|6
1652697450000|2022-05-16 10:37:30|12306|12304|12308.1|12306.1|12308.8|12306.8|12306|12304|16
1652697460000|2022-05-16 10:37:40|12308|12306|12307|12305|12308|12306|12307|12305|2
1652697470000|2022-05-16 10:37:50|12306.8|12304.8|12308.8|12306.8|12308.8|12306.8|12306.8|12304.8|5
1652697480000|2022-05-16 10:38:00|12309.6|12307.6|12309.2|12307.2|12310.1|12308.1|12309|12307|2
1652697490000|2022-05-16 10:38:10|12309.7|12307.7|12311.6|12309.6|12312.1|12310.1|12309.7|12307.7|30
1652697500000|2022-05-16 10:38:20|12311.5|12309.5|12314.5|12312.5|12315.3|12313.3|12311.3|12309.3|52
1652697510000|2022-05-16 10:38:30|12314.6|12312.6|12316.5|12314.5|12318.5|12316.5|12314.6|12312.6|22
1652697520000|2022-05-16 10:38:40|12316.6|12314.6|12317.5|12315.5|12318|12316|12316.6|12314.6|13
1652697530000|2022-05-16 10:38:50|12317.7|12315.7|12317.8|12315.8|12318.2|12316.2|12316.8|12314.8|14
1652697540000|2022-05-16 10:39:00|12318.1|12316.1|12315|12313|12319.1|12317.1|12314.7|12312.7|28
1652697550000|2022-05-16 10:39:10|12315.1|12313.1|12313.1|12311.1|12315.1|12313.1|12312.8|12310.8|14
1652697560000|2022-05-16 10:39:20|12313.2|12311.2|12312.2|12310.2|12313.3|12311.3|12312.1|12310.1|11
1652697570000|2022-05-16 10:39:30|12312.3|12310.3|12312.5|12310.5|12312.7|12310.7|12312.2|12310.2|10
1652697580000|2022-05-16 10:39:40|12313.1|12311.1|12317.8|12315.8|12318.5|12316.5|12313.1|12311.1|41
1652697590000|2022-05-16 10:39:50|12318|12316|12319.3|12317.3|12322.1|12320.1|12318|12316|35
1652697600000|2022-05-16 10:40:00|12319.2|12317.2|12316.5|12314.5|12320.1|12318.1|12316.3|12314.3|10
1652697610000|2022-05-16 10:40:10|12316.6|12314.6|12313.8|12311.8|12316.6|12314.6|12313.1|12311.1|18
1652697620000|2022-05-16 10:40:20|12314|12312|12311.2|12309.2|12314|12312|12310.6|12308.6|21
1652697630000|2022-05-16 10:40:30|12311.5|12309.5|12312.7|12310.7|12313.1|12311.1|12311.5|12309.5|8
1652697640000|2022-05-16 10:40:40|12315|12313|12315.3|12313.3|12316.1|12314.1|12315|12313|16
1652697650000|2022-05-16 10:40:50|12315.2|12313.2|12316.6|12314.6|12318|12316|12315.2|12313.2|11
1652697660000|2022-05-16 10:41:00|12316.5|12314.5|12320|12318|12320|12318|12315.6|12313.6|21
1652697670000|2022-05-16 10:41:10|12319.5|12317.5|12320|12318|12320|12318|12318.6|12316.6|10
1652697680000|2022-05-16 10:41:20|12319.8|12317.8|12320.2|12318.2|12320.6|12318.6|12319.1|12317.1|6
1652697690000|2022-05-16 10:41:30|12320.6|12318.6|12318|12316|12320.7|12318.7|12317.8|12315.8|9
1652697700000|2022-05-16 10:41:40|12318.1|12316.1|12315.7|12313.7|12318.1|12316.1|12315.6|12313.6|12
1652697710000|2022-05-16 10:41:50|12315.6|12313.6|12316.5|12314.5|12317|12315|12315.3|12313.3|12
1652697720000|2022-05-16 10:42:00|12316.3|12314.3|12314.6|12312.6|12317.3|12315.3|12314.6|12312.6|11
1652697730000|2022-05-16 10:42:10|12314.7|12312.7|12314.6|12312.6|12315.3|12313.3|12314|12312|10
1652697740000|2022-05-16 10:42:20|12314.5|12312.5|12314.7|12312.7|12315|12313|12313.6|12311.6|10
1652697750000|2022-05-16 10:42:30|12314.8|12312.8|12313.8|12311.8|12314.8|12312.8|12313.7|12311.7|8
1652697760000|2022-05-16 10:42:40|12313.7|12311.7|12313.3|12311.3|12315.3|12313.3|12313.3|12311.3|18
1652697770000|2022-05-16 10:42:50|12313.2|12311.2|12313.1|12311.1|12314|12312|12312|12310|14
1652697780000|2022-05-16 10:43:00|12313.2|12311.2|12313.1|12311.1|12314.1|12312.1|12312.2|12310.2|4
1652697790000|2022-05-16 10:43:10|12313.2|12311.2|12312|12310|12313.3|12311.3|12311.8|12309.8|10
1652697800000|2022-05-16 10:43:20|12311.6|12309.6|12313|12311|12313.3|12311.3|12311.3|12309.3|14
1652697810000|2022-05-16 10:43:30|12313.1|12311.1|12313.7|12311.7|12314.2|12312.2|12313|12311|0
1652697820000|2022-05-16 10:43:40|12313.8|12311.8|12315.7|12313.7|12316.3|12314.3|12313.8|12311.8|3
1652697830000|2022-05-16 10:43:50|12315.6|12313.6|12316.2|12314.2|12316.6|12314.6|12315.1|12313.1|3
1652697840000|2022-05-16 10:44:00|12317.1|12315.1|12315.8|12313.8|12317.1|12315.1|12315.8|12313.8|0
1652697850000|2022-05-16 10:44:10|12316.1|12314.1|12317.1|12315.1|12317.3|12315.3|12316.1|12314.1|8
1652697860000|2022-05-16 10:44:20|12317.2|12315.2|12318.2|12316.2|12318.5|12316.5|12317.2|12315.2|13
1652697870000|2022-05-16 10:44:30|12318.1|12316.1|12316.5|12314.5|12318.2|12316.2|12315.5|12313.5|9
1652697880000|2022-05-16 10:44:40|12316.6|12314.6|12313.8|12311.8|12316.6|12314.6|12313.2|12311.2|11
1652697890000|2022-05-16 10:44:50|12313.7|12311.7|12314.3|12312.3|12314.5|12312.5|12313|12311|3
1652697900000|2022-05-16 10:45:00|12314.1|12312.1|12315.2|12313.2|12315.2|12313.2|12313.7|12311.7|11
1652697910000|2022-05-16 10:45:10|12315.6|12313.6|12316.2|12314.2|12317.2|12315.2|12315.6|12313.6|3
1652697920000|2022-05-16 10:45:20|12316.1|12314.1|12315|12313|12316.1|12314.1|12314.3|12312.3|2
1652697930000|2022-05-16 10:45:30|12316|12314|12316.2|12314.2|12316.2|12314.2|12314.8|12312.8|11
1652697940000|2022-05-16 10:45:40|12316.1|12314.1|12319|12317|12319.3|12317.3|12316.1|12314.1|18
1652697950000|2022-05-16 10:45:50|12318.8|12316.8|12320.6|12318.6|12320.6|12318.6|12318.1|12316.1|16
1652697960000|2022-05-16 10:46:00|12320.5|12318.5|12318.8|12316.8|12321.1|12319.1|12318.5|12316.5|9
1652697970000|2022-05-16 10:46:10|12319|12317|12318.8|12316.8|12319.3|12317.3|12318.5|12316.5|3
1652697980000|2022-05-16 10:46:20|12318.7|12316.7|12315.2|12313.2|12318.7|12316.7|12315.2|12313.2|9
1652697990000|2022-05-16 10:46:30|12314.7|12312.7|12315.7|12313.7|12316.2|12314.2|12314.6|12312.6|11
1652698000000|2022-05-16 10:46:40|12316|12314|12317.1|12315.1|12318.7|12316.7|12315.8|12313.8|17
1652698010000|2022-05-16 10:46:50|12317.2|12315.2|12318.1|12316.1|12318.1|12316.1|12317.2|12315.2|4
1652698020000|2022-05-16 10:47:00|12317.8|12315.8|12318.3|12316.3|12318.3|12316.3|12317.7|12315.7|0
1652698030000|2022-05-16 10:47:10|12318.1|12316.1|12318.1|12316.1|12318.1|12316.1|12318|12316|3
1652698040000|2022-05-16 10:47:20|12318.2|12316.2|12319.3|12317.3|12319.7|12317.7|12317.3|12315.3|7
1652698050000|2022-05-16 10:47:30|12319.6|12317.6|12319.7|12317.7|12319.8|12317.8|12319.2|12317.2|4
1652698060000|2022-05-16 10:47:40|12320|12318|12318.5|12316.5|12320|12318|12318.3|12316.3|1
1652698070000|2022-05-16 10:47:50|12318.6|12316.6|12317.1|12315.1|12318.6|12316.6|12316.7|12314.7|4
1652698080000|2022-05-16 10:48:00|12317.2|12315.2|12318.3|12316.3|12319|12317|12317.1|12315.1|2
1652698090000|2022-05-16 10:48:10|12318.5|12316.5|12321.3|12319.3|12321.3|12319.3|12318.3|12316.3|5
1652698100000|2022-05-16 10:48:20|12321.2|12319.2|12322|12320|12322.2|12320.2|12320.5|12318.5|12
1652698110000|2022-05-16 10:48:30|12322.1|12320.1|12323.5|12321.5|12325|12323|12321.6|12319.6|41
1652698120000|2022-05-16 10:48:40|12323.3|12321.3|12323.3|12321.3|12323.8|12321.8|12322.3|12320.3|9
1652698130000|2022-05-16 10:48:50|12322.6|12320.6|12322.2|12320.2|12322.6|12320.6|12321|12319|23
1652698140000|2022-05-16 10:49:00|12322.3|12320.3|12321.5|12319.5|12322.5|12320.5|12321.2|12319.2|7
1652698150000|2022-05-16 10:49:10|12321.3|12319.3|12320.6|12318.6|12321.7|12319.7|12320.6|12318.6|1
1652698160000|2022-05-16 10:49:20|12320.7|12318.7|12323.1|12321.1|12323.1|12321.1|12320.6|12318.6|15
1652698170000|2022-05-16 10:49:30|12323|12321|12321.5|12319.5|12323.5|12321.5|12321.1|12319.1|39
1652698180000|2022-05-16 10:49:40|12321.3|12319.3|12321.8|12319.8|12322|12320|12319.2|12317.2|20
1652698190000|2022-05-16 10:49:50|12321.6|12319.6|12320.6|12318.6|12321.6|12319.6|12319.2|12317.2|7
1652698200000|2022-05-16 10:50:00|12320.5|12318.5|12321.6|12319.6|12321.6|12319.6|12319.3|12317.3|5
1652698210000|2022-05-16 10:50:10|12321.5|12319.5|12320.6|12318.6|12321.6|12319.6|12319.7|12317.7|3
1652698220000|2022-05-16 10:50:20|12320.7|12318.7|12320.5|12318.5|12321.6|12319.6|12320.3|12318.3|4
1652698230000|2022-05-16 10:50:30|12320.6|12318.6|12319.8|12317.8|12320.7|12318.7|12319.6|12317.6|6
1652698240000|2022-05-16 10:50:40|12319.3|12317.3|12318.8|12316.8|12319.3|12317.3|12318.3|12316.3|10
1652698250000|2022-05-16 10:50:50|12318.7|12316.7|12318.3|12316.3|12319|12317|12318.1|12316.1|7
1652698260000|2022-05-16 10:51:00|12318.2|12316.2|12315.5|12313.5|12318.2|12316.2|12315.3|12313.3|20
1652698270000|2022-05-16 10:51:10|12315.8|12313.8|12312.1|12310.1|12316.5|12314.5|12311.8|12309.8|33
1652698280000|2022-05-16 10:51:20|12312|12310|12311.5|12309.5|12313|12311|12310.6|12308.6|15
1652698290000|2022-05-16 10:51:30|12311.2|12309.2|12311|12309|12312.7|12310.7|12310.6|12308.6|22
1652698300000|2022-05-16 10:51:40|12310.8|12308.8|12313.1|12311.1|12313.2|12311.2|12310.7|12308.7|10
1652698310000|2022-05-16 10:51:50|12313|12311|12311.7|12309.7|12313|12311|12311.5|12309.5|11
1652698320000|2022-05-16 10:52:00|12311.6|12309.6|12315|12313|12315|12313|12311.1|12309.1|39
1652698330000|2022-05-16 10:52:10|12315.1|12313.1|12315.3|12313.3|12315.7|12313.7|12313.8|12311.8|30
1652698340000|2022-05-16 10:52:20|12315.5|12313.5|12315.1|12313.1|12315.6|12313.6|12313.3|12311.3|6
1652698350000|2022-05-16 10:52:30|12315|12313|12313.5|12311.5|12315.1|12313.1|12311.2|12309.2|25
1652698360000|2022-05-16 10:52:40|12313.6|12311.6|12312.3|12310.3|12313.8|12311.8|12311|12309|10
1652698370000|2022-05-16 10:52:50|12312.1|12310.1|12312.2|12310.2|12313.2|12311.2|12311.7|12309.7|1
1652698380000|2022-05-16 10:53:00|12312.3|12310.3|12316.6|12314.6|12317.7|12315.7|12312.3|12310.3|4
1652698390000|2022-05-16 10:53:10|12316.5|12314.5|12317.5|12315.5|12318|12316|12316.5|12314.5|1
1652698400000|2022-05-16 10:53:20|12318|12316|12314.8|12312.8|12318|12316|12314.6|12312.6|8
1652698410000|2022-05-16 10:53:30|12315|12313|12314.2|12312.2|12315.8|12313.8|12314.1|12312.1|0
1652698420000|2022-05-16 10:53:40|12314.3|12312.3|12315.3|12313.3|12315.3|12313.3|12313.3|12311.3|4
1652698430000|2022-05-16 10:53:50|12315.2|12313.2|12314.6|12312.6|12315.3|12313.3|12314.3|12312.3|2
1652698440000|2022-05-16 10:54:00|12314.5|12312.5|12314|12312|12315.6|12313.6|12313.3|12311.3|9
1652698450000|2022-05-16 10:54:10|12313.8|12311.8|12309.2|12307.2|12314.1|12312.1|12309.2|12307.2|19
1652698460000|2022-05-16 10:54:20|12309.3|12307.3|12310.1|12308.1|12310.1|12308.1|12309.1|12307.1|7
1652698470000|2022-05-16 10:54:30|12309.8|12307.8|12309.1|12307.1|12310.5|12308.5|12309.1|12307.1|9
1652698480000|2022-05-16 10:54:40|12309|12307|12309.2|12307.2|12309.6|12307.6|12308.3|12306.3|8
1652698490000|2022-05-16 10:54:50|12309.1|12307.1|12309.8|12307.8|12310.7|12308.7|12308.7|12306.7|14
1652698500000|2022-05-16 10:55:00|12309.7|12307.7|12311.6|12309.6|12312.1|12310.1|12309.1|12307.1|5
1652698510000|2022-05-16 10:55:10|12311.5|12309.5|12313.3|12311.3|12315.2|12313.2|12310.6|12308.6|26
1652698520000|2022-05-16 10:55:20|12313.5|12311.5|12315.7|12313.7|12316|12314|12313.1|12311.1|34
1652698530000|2022-05-16 10:55:30|12315.5|12313.5|12316.6|12314.6|12316.6|12314.6|12315|12313|14
1652698540000|2022-05-16 10:55:40|12316.5|12314.5|12315.2|12313.2|12316.6|12314.6|12314.8|12312.8|9
1652698550000|2022-05-16 10:55:50|12315.3|12313.3|12319.6|12317.6|12319.8|12317.8|12315.2|12313.2|19
1652698560000|2022-05-16 10:56:00|12319.7|12317.7|12318.6|12316.6|12320|12318|12317.8|12315.8|10
1652698570000|2022-05-16 10:56:10|12318.5|12316.5|12319.7|12317.7|12320.8|12318.8|12318.5|12316.5|13
1652698580000|2022-05-16 10:56:20|12319.3|12317.3|12320.2|12318.2|12320.2|12318.2|12317.8|12315.8|21
1652698590000|2022-05-16 10:56:30|12320.3|12318.3|12322.3|12320.3|12323.1|12321.1|12320.3|12318.3|20
1652698600000|2022-05-16 10:56:40|12322.1|12320.1|12322.8|12320.8|12323.2|12321.2|12321.6|12319.6|20
1652698610000|2022-05-16 10:56:50|12323|12321|12320.8|12318.8|12323.7|12321.7|12319.7|12317.7|24
1652698620000|2022-05-16 10:57:00|12320.7|12318.7|12316.2|12314.2|12320.7|12318.7|12315.3|12313.3|17
1652698630000|2022-05-16 10:57:10|12316.3|12314.3|12316.7|12314.7|12317|12315|12315.7|12313.7|2
1652698640000|2022-05-16 10:57:20|12316.3|12314.3|12316|12314|12316.6|12314.6|12315.1|12313.1|7
1652698650000|2022-05-16 10:57:30|12315.7|12313.7|12317|12315|12317.6|12315.6|12315|12313|5
1652698660000|2022-05-16 10:57:40|12317.1|12315.1|12317.3|12315.3|12317.5|12315.5|12315.3|12313.3|3
1652698670000|2022-05-16 10:57:50|12317.2|12315.2|12314.6|12312.6|12317.5|12315.5|12314.5|12312.5|5
1652698680000|2022-05-16 10:58:00|12314.7|12312.7|12317.3|12315.3|12318|12316|12314.7|12312.7|12
1652698690000|2022-05-16 10:58:10|12317.2|12315.2|12321.8|12319.8|12322|12320|12317.2|12315.2|10
1652698700000|2022-05-16 10:58:20|12321.7|12319.7|12321.8|12319.8|12322.8|12320.8|12321.3|12319.3|22
1652698710000|2022-05-16 10:58:30|12322|12320|12321.8|12319.8|12322.5|12320.5|12321.3|12319.3|9
1652698720000|2022-05-16 10:58:40|12322|12320|12323.1|12321.1|12323.1|12321.1|12321.2|12319.2|22
1652698730000|2022-05-16 10:58:50|12323.8|12321.8|12323.3|12321.3|12324.5|12322.5|12322.8|12320.8|12
1652698740000|2022-05-16 10:59:00|12323.5|12321.5|12324.8|12322.8|12325.2|12323.2|12322.3|12320.3|18
1652698750000|2022-05-16 10:59:10|12325.1|12323.1|12325.1|12323.1|12326|12324|12324.8|12322.8|20
1652698760000|2022-05-16 10:59:20|12325.3|12323.3|12325.3|12323.3|12325.5|12323.5|12325|12323|4
1652698770000|2022-05-16 10:59:30|12325.2|12323.2|12326.8|12324.8|12327|12325|12325.2|12323.2|17
1652698780000|2022-05-16 10:59:40|12326.6|12324.6|12326|12324|12327.1|12325.1|12326|12324|8
1652698790000|2022-05-16 10:59:50|12326.1|12324.1|12318.2|12316.2|12326.1|12324.1|12318.2|12316.2|56
1652698800000|2022-05-16 11:00:00|12318.8|12316.8|12321.7|12319.7|12321.7|12319.7|12318.5|12316.5|35
1652698810000|2022-05-16 11:00:10|12321.5|12319.5|12322.6|12320.6|12322.8|12320.8|12321.5|12319.5|10
1652698820000|2022-05-16 11:00:20|12322.8|12320.8|12323.5|12321.5|12324.3|12322.3|12322.3|12320.3|5
1652698830000|2022-05-16 11:00:30|12323.2|12321.2|12323.3|12321.3|12324.1|12322.1|12322.8|12320.8|53
1652698840000|2022-05-16 11:00:40|12323.2|12321.2|12325|12323|12325.5|12323.5|12322.6|12320.6|16
1652698850000|2022-05-16 11:00:50|12325.1|12323.1|12324.6|12322.6|12325.3|12323.3|12323.6|12321.6|6
1652698860000|2022-05-16 11:01:00|12324.5|12322.5|12320.6|12318.6|12324.5|12322.5|12319.6|12317.6|30
1652698870000|2022-05-16 11:01:10|12320.7|12318.7|12321|12319|12322.5|12320.5|12320.6|12318.6|11
1652698880000|2022-05-16 11:01:20|12320.8|12318.8|12322.8|12320.8|12323.3|12321.3|12320.3|12318.3|18
1652698890000|2022-05-16 11:01:30|12322.7|12320.7|12320.1|12318.1|12323|12321|12319.8|12317.8|15
1652698900000|2022-05-16 11:01:40|12320.8|12318.8|12320|12318|12321.8|12319.8|12319.8|12317.8|40
1652698910000|2022-05-16 11:01:50|12319.8|12317.8|12320.2|12318.2|12320.5|12318.5|12317.6|12315.6|28
1652698920000|2022-05-16 11:02:00|12320.3|12318.3|12321.1|12319.1|12321.5|12319.5|12320.3|12318.3|7
1652698930000|2022-05-16 11:02:10|12320.8|12318.8|12319.2|12317.2|12320.8|12318.8|12319.2|12317.2|4
1652698940000|2022-05-16 11:02:20|12319.3|12317.3|12320.3|12318.3|12321.8|12319.8|12319.3|12317.3|23
1652698950000|2022-05-16 11:02:30|12320.5|12318.5|12320.8|12318.8|12321.2|12319.2|12320.1|12318.1|8
1652698960000|2022-05-16 11:02:40|12320.7|12318.7|12319.2|12317.2|12320.8|12318.8|12318.7|12316.7|16
1652698970000|2022-05-16 11:02:50|12319.3|12317.3|12321|12319|12321|12319|12319|12317|4
1652698980000|2022-05-16 11:03:00|12320.5|12318.5|12319.5|12317.5|12320.6|12318.6|12319.3|12317.3|3
1652698990000|2022-05-16 11:03:10|12320.5|12318.5|12320.5|12318.5|12320.7|12318.7|12319.5|12317.5|10
1652699000000|2022-05-16 11:03:20|12320.6|12318.6|12320.1|12318.1|12320.7|12318.7|12319.6|12317.6|3
1652699010000|2022-05-16 11:03:30|12320|12318|12320.8|12318.8|12320.8|12318.8|12320|12318|7
1652699020000|2022-05-16 11:03:40|12320.7|12318.7|12320.1|12318.1|12320.7|12318.7|12320|12318|1
1652699030000|2022-05-16 11:03:50|12320.2|12318.2|12319.3|12317.3|12320.3|12318.3|12318.6|12316.6|15
1652699040000|2022-05-16 11:04:00|12319.6|12317.6|12319.6|12317.6|12320.7|12318.7|12319.3|12317.3|6
1652699050000|2022-05-16 11:04:10|12319.7|12317.7|12319.3|12317.3|12320.6|12318.6|12319.3|12317.3|1
1652699060000|2022-05-16 11:04:20|12319.5|12317.5|12316.8|12314.8|12319.7|12317.7|12316.8|12314.8|15
1652699070000|2022-05-16 11:04:30|12317.3|12315.3|12315.5|12313.5|12317.3|12315.3|12314|12312|57
1652699080000|2022-05-16 11:04:40|12315.6|12313.6|12317.3|12315.3|12317.3|12315.3|12315.5|12313.5|12
1652699090000|2022-05-16 11:04:50|12317.2|12315.2|12318.1|12316.1|12318.6|12316.6|12317.1|12315.1|6
1652699100000|2022-05-16 11:05:00|12318|12316|12318.8|12316.8|12319.2|12317.2|12315.2|12313.2|49
1652699110000|2022-05-16 11:05:10|12318.7|12316.7|12319.1|12317.1|12319.1|12317.1|12318.1|12316.1|6
1652699120000|2022-05-16 11:05:20|12319.2|12317.2|12319.3|12317.3|12319.5|12317.5|12319.1|12317.1|5
1652699130000|2022-05-16 11:05:30|12319.5|12317.5|12323.3|12321.3|12324.3|12322.3|12319.5|12317.5|42
1652699140000|2022-05-16 11:05:40|12323.6|12321.6|12326.6|12324.6|12327|12325|12323.5|12321.5|37
1652699150000|2022-05-16 11:05:50|12326.8|12324.8|12330.6|12328.6|12330.6|12328.6|12326.8|12324.8|46
1652699160000|2022-05-16 11:06:00|12330.7|12328.7|12326.1|12324.1|12330.7|12328.7|12326.1|12324.1|37
1652699170000|2022-05-16 11:06:10|12326.5|12324.5|12328.2|12326.2|12328.5|12326.5|12326.1|12324.1|17
1652699180000|2022-05-16 11:06:20|12328.3|12326.3|12331.1|12329.1|12331.5|12329.5|12328.3|12326.3|40
1652699190000|2022-05-16 11:06:30|12331.2|12329.2|12331.5|12329.5|12332.7|12330.7|12331.2|12329.2|23
1652699200000|2022-05-16 11:06:40|12331.6|12329.6|12327.3|12325.3|12331.6|12329.6|12327.2|12325.2|16
1652699210000|2022-05-16 11:06:50|12327.7|12325.7|12324.7|12322.7|12327.8|12325.8|12324|12322|27
1652699220000|2022-05-16 11:07:00|12324.8|12322.8|12327.8|12325.8|12328.2|12326.2|12324.8|12322.8|27
1652699230000|2022-05-16 11:07:10|12328|12326|12332.7|12330.7|12333|12331|12328|12326|27
1652699240000|2022-05-16 11:07:20|12332.6|12330.6|12333.5|12331.5|12333.6|12331.6|12331|12329|21
1652699250000|2022-05-16 11:07:30|12333.2|12331.2|12332.3|12330.3|12334.2|12332.2|12332.3|12330.3|25
1652699260000|2022-05-16 11:07:40|12332.7|12330.7|12335.6|12333.6|12335.6|12333.6|12332.3|12330.3|61
1652699270000|2022-05-16 11:07:50|12335.8|12333.8|12333.3|12331.3|12335.8|12333.8|12333.3|12331.3|20
1652699280000|2022-05-16 11:08:00|12333.1|12331.1|12333.2|12331.2|12333.8|12331.8|12332.3|12330.3|22
1652699290000|2022-05-16 11:08:10|12333.7|12331.7|12336|12334|12336.7|12334.7|12333.7|12331.7|16
1652699300000|2022-05-16 11:08:20|12335.8|12333.8|12337.1|12335.1|12337.3|12335.3|12334.6|12332.6|25
1652699310000|2022-05-16 11:08:30|12337.3|12335.3|12337.7|12335.7|12340|12338|12337|12335|36
1652699320000|2022-05-16 11:08:40|12338|12336|12339.8|12337.8|12340.8|12338.8|12337.7|12335.7|24
1652699330000|2022-05-16 11:08:50|12340|12338|12341|12339|12341.8|12339.8|12340|12338|13
1652699340000|2022-05-16 11:09:00|12341.1|12339.1|12334.7|12332.7|12341.1|12339.1|12333.5|12331.5|39
1652699350000|2022-05-16 11:09:10|12334.6|12332.6|12339.1|12337.1|12339.2|12337.2|12334.6|12332.6|58
1652699360000|2022-05-16 11:09:20|12339.2|12337.2|12336.8|12334.8|12339.2|12337.2|12336|12334|16
1652699370000|2022-05-16 11:09:30|12336.7|12334.7|12338.2|12336.2|12338.2|12336.2|12336|12334|12
1652699380000|2022-05-16 11:09:40|12338.3|12336.3|12337.2|12335.2|12338.8|12336.8|12336.6|12334.6|4
1652699390000|2022-05-16 11:09:50|12337.1|12335.1|12337|12335|12337.5|12335.5|12336.1|12334.1|2
1652699400000|2022-05-16 11:10:00|12336.7|12334.7|12334.7|12332.7|12336.8|12334.8|12334.2|12332.2|28
1652699410000|2022-05-16 11:10:10|12334.6|12332.6|12334.2|12332.2|12334.6|12332.6|12333.3|12331.3|17
1652699420000|2022-05-16 11:10:20|12334.3|12332.3|12332.7|12330.7|12334.7|12332.7|12332.1|12330.1|43
1652699430000|2022-05-16 11:10:30|12331.1|12329.1|12332.7|12330.7|12333.2|12331.2|12331.1|12329.1|24
1652699440000|2022-05-16 11:10:40|12332.8|12330.8|12332.7|12330.7|12333.5|12331.5|12331.7|12329.7|7
1652699450000|2022-05-16 11:10:50|12332.6|12330.6|12331.6|12329.6|12333|12331|12331.6|12329.6|23
1652699460000|2022-05-16 11:11:00|12331.7|12329.7|12332.6|12330.6|12332.8|12330.8|12331.5|12329.5|10
1652699470000|2022-05-16 11:11:10|12332.7|12330.7|12333.7|12331.7|12334.5|12332.5|12332.7|12330.7|9
1652699480000|2022-05-16 11:11:20|12333.6|12331.6|12332.5|12330.5|12333.7|12331.7|12331.8|12329.8|11
1652699490000|2022-05-16 11:11:30|12332.6|12330.6|12332.7|12330.7|12333.1|12331.1|12332.3|12330.3|4
1652699500000|2022-05-16 11:11:40|12332.8|12330.8|12332.7|12330.7|12332.8|12330.8|12331.8|12329.8|6
1652699510000|2022-05-16 11:11:50|12332.6|12330.6|12332.2|12330.2|12332.7|12330.7|12332.2|12330.2|0
1652699520000|2022-05-16 11:12:00|12332.3|12330.3|12336|12334|12336|12334|12332.3|12330.3|11
1652699530000|2022-05-16 11:12:10|12336.1|12334.1|12337.1|12335.1|12337.6|12335.6|12335.2|12333.2|31
1652699540000|2022-05-16 11:12:20|12337.2|12335.2|12337.2|12335.2|12337.2|12335.2|12334.7|12332.7|10
1652699550000|2022-05-16 11:12:30|12337.3|12335.3|12336.5|12334.5|12338.2|12336.2|12336.2|12334.2|16
1652699560000|2022-05-16 11:12:40|12336.6|12334.6|12332.2|12330.2|12336.7|12334.7|12332.1|12330.1|20
1652699570000|2022-05-16 11:12:50|12332.6|12330.6|12333|12331|12333|12331|12332.2|12330.2|6
1652699580000|2022-05-16 11:13:00|12333.2|12331.2|12333.2|12331.2|12334|12332|12332.6|12330.6|11
1652699590000|2022-05-16 11:13:10|12333.3|12331.3|12334.5|12332.5|12334.5|12332.5|12333.3|12331.3|10
1652699600000|2022-05-16 11:13:20|12334|12332|12333.7|12331.7|12334.1|12332.1|12333.3|12331.3|5
1652699610000|2022-05-16 11:13:30|12333.6|12331.6|12332|12330|12334|12332|12331.6|12329.6|15
1652699620000|2022-05-16 11:13:40|12331.8|12329.8|12331.5|12329.5|12332.7|12330.7|12331.3|12329.3|13
1652699630000|2022-05-16 11:13:50|12331.3|12329.3|12330.7|12328.7|12331.8|12329.8|12330.1|12328.1|22
1652699640000|2022-05-16 11:14:00|12331|12329|12330.7|12328.7|12331.3|12329.3|12330.7|12328.7|8
1652699650000|2022-05-16 11:14:10|12330.6|12328.6|12329.3|12327.3|12331.3|12329.3|12329.2|12327.2|71
1652699660000|2022-05-16 11:14:20|12328.8|12326.8|12329.6|12327.6|12330.8|12328.8|12328.8|12326.8|31
1652699670000|2022-05-16 11:14:30|12329.5|12327.5|12326.6|12324.6|12330.1|12328.1|12324.2|12322.2|111
1652699680000|2022-05-16 11:14:40|12326.7|12324.7|12327.8|12325.8|12328.5|12326.5|12326.5|12324.5|10
1652699690000|2022-05-16 11:14:50|12327.7|12325.7|12329.1|12327.1|12329.1|12327.1|12326.7|12324.7|21
1652699700000|2022-05-16 11:15:00|12329|12327|12328.5|12326.5|12329.8|12327.8|12328|12326|23
1652699710000|2022-05-16 11:15:10|12328.3|12326.3|12330.7|12328.7|12331.2|12329.2|12328.2|12326.2|19
1652699720000|2022-05-16 11:15:20|12330.6|12328.6|12331.6|12329.6|12331.8|12329.8|12330|12328|5
1652699730000|2022-05-16 11:15:30|12331.7|12329.7|12332.8|12330.8|12333.2|12331.2|12331.7|12329.7|3
1652699740000|2022-05-16 11:15:40|12332.7|12330.7|12330.6|12328.6|12332.7|12330.7|12330|12328|15
1652699750000|2022-05-16 11:15:50|12330.7|12328.7|12330.5|12328.5|12331.6|12329.6|12330.5|12328.5|9
1652699760000|2022-05-16 11:16:00|12330.6|12328.6|12329.5|12327.5|12331|12329|12328.7|12326.7|7
1652699770000|2022-05-16 11:16:10|12329.3|12327.3|12332.2|12330.2|12332.5|12330.5|12329|12327|9
1652699780000|2022-05-16 11:16:20|12332|12330|12329.2|12327.2|12332|12330|12329|12327|18
1652699790000|2022-05-16 11:16:30|12329.1|12327.1|12328.6|12326.6|12329.3|12327.3|12328.5|12326.5|4
1652699800000|2022-05-16 11:16:40|12328|12326|12328.1|12326.1|12328.1|12326.1|12327.1|12325.1|28
1652699810000|2022-05-16 11:16:50|12328.2|12326.2|12324.5|12322.5|12328.7|12326.7|12324.5|12322.5|22
1652699820000|2022-05-16 11:17:00|12324.6|12322.6|12325.7|12323.7|12325.8|12323.8|12323.3|12321.3|43
1652699830000|2022-05-16 11:17:10|12325.8|12323.8|12323.3|12321.3|12326.7|12324.7|12323.3|12321.3|31
1652699840000|2022-05-16 11:17:20|12323.1|12321.1|12325.2|12323.2|12325.7|12323.7|12323.1|12321.1|9
1652699850000|2022-05-16 11:17:30|12325.3|12323.3|12325.2|12323.2|12326|12324|12325.1|12323.1|13
1652699860000|2022-05-16 11:17:40|12325.3|12323.3|12325.3|12323.3|12328.6|12326.6|12325.3|12323.3|47
1652699870000|2022-05-16 11:17:50|12325.5|12323.5|12326.3|12324.3|12326.6|12324.6|12325|12323|2
1652699880000|2022-05-16 11:18:00|12326.5|12324.5|12325|12323|12326.6|12324.6|12324.8|12322.8|8
1652699890000|2022-05-16 11:18:10|12325.1|12323.1|12326.1|12324.1|12326.5|12324.5|12325|12323|3
1652699900000|2022-05-16 11:18:20|12326.2|12324.2|12327.8|12325.8|12327.8|12325.8|12326|12324|8
1652699910000|2022-05-16 11:18:30|12327.7|12325.7|12327|12325|12327.7|12325.7|12326.8|12324.8|1
1652699920000|2022-05-16 11:18:40|12327.6|12325.6|12325.6|12323.6|12328.1|12326.1|12325.3|12323.3|17
1652699930000|2022-05-16 11:18:50|12325.7|12323.7|12327.1|12325.1|12327.1|12325.1|12325.7|12323.7|9
1652699940000|2022-05-16 11:19:00|12327.2|12325.2|12328.6|12326.6|12329.3|12327.3|12327.2|12325.2|8
1652699950000|2022-05-16 11:19:10|12329.1|12327.1|12328.6|12326.6|12329.8|12327.8|12328.6|12326.6|23
1652699960000|2022-05-16 11:19:20|12328.7|12326.7|12332.3|12330.3|12333.5|12331.5|12328|12326|36
1652699970000|2022-05-16 11:19:30|12332.5|12330.5|12333.2|12331.2|12333.8|12331.8|12332.2|12330.2|22
1652699980000|2022-05-16 11:19:40|12333.3|12331.3|12332.6|12330.6|12333.6|12331.6|12332.3|12330.3|3
1652699990000|2022-05-16 11:19:50|12332.7|12330.7|12332.3|12330.3|12333.7|12331.7|12331.2|12329.2|11
1652700000000|2022-05-16 11:20:00|12332.5|12330.5|12336.3|12334.3|12336.5|12334.5|12332.3|12330.3|29
1652700010000|2022-05-16 11:20:10|12336.2|12334.2|12331.7|12329.7|12336.3|12334.3|12331.2|12329.2|29
1652700020000|2022-05-16 11:20:20|12331.6|12329.6|12328.8|12326.8|12331.6|12329.6|12328.7|12326.7|13
1652700030000|2022-05-16 11:20:30|12328.6|12326.6|12329.6|12327.6|12330.7|12328.7|12328.6|12326.6|10
1652700040000|2022-05-16 11:20:40|12329.5|12327.5|12328.5|12326.5|12329.5|12327.5|12327.6|12325.6|45
1652700050000|2022-05-16 11:20:50|12328.3|12326.3|12327.8|12325.8|12329.1|12327.1|12327.7|12325.7|1
1652700060000|2022-05-16 11:21:00|12328|12326|12329.3|12327.3|12329.8|12327.8|12327.7|12325.7|5
1652700070000|2022-05-16 11:21:10|12329.8|12327.8|12329.3|12327.3|12329.8|12327.8|12329.2|12327.2|2
1652700080000|2022-05-16 11:21:20|12329.5|12327.5|12323.5|12321.5|12329.5|12327.5|12323.2|12321.2|33
1652700090000|2022-05-16 11:21:30|12324.6|12322.6|12324.6|12322.6|12324.8|12322.8|12323.8|12321.8|11
1652700100000|2022-05-16 11:21:40|12324.8|12322.8|12322.5|12320.5|12324.8|12322.8|12321|12319|32
1652700110000|2022-05-16 11:21:50|12322.6|12320.6|12323.5|12321.5|12325|12323|12322.5|12320.5|17
1652700120000|2022-05-16 11:22:00|12323.6|12321.6|12328.1|12326.1|12328.5|12326.5|12323.6|12321.6|18
1652700130000|2022-05-16 11:22:10|12328.7|12326.7|12328.5|12326.5|12330|12328|12328|12326|13
1652700140000|2022-05-16 11:22:20|12328.6|12326.6|12329.3|12327.3|12329.5|12327.5|12328.6|12326.6|4
1652700150000|2022-05-16 11:22:30|12329.2|12327.2|12328.7|12326.7|12329.2|12327.2|12327.6|12325.6|5
1652700160000|2022-05-16 11:22:40|12328.8|12326.8|12331.2|12329.2|12331.3|12329.3|12328.7|12326.7|12
1652700170000|2022-05-16 11:22:50|12330.7|12328.7|12330.6|12328.6|12331.5|12329.5|12329.2|12327.2|11
1652700180000|2022-05-16 11:23:00|12330.5|12328.5|12330|12328|12330.6|12328.6|12329.8|12327.8|1
1652700190000|2022-05-16 11:23:10|12329.8|12327.8|12332.8|12330.8|12332.8|12330.8|12329.2|12327.2|6
1652700200000|2022-05-16 11:23:20|12333.5|12331.5|12333.3|12331.3|12333.7|12331.7|12333|12331|7
1652700210000|2022-05-16 11:23:30|12333.2|12331.2|12334|12332|12334.2|12332.2|12332.3|12330.3|8
1652700220000|2022-05-16 11:23:40|12334.1|12332.1|12335.8|12333.8|12336.5|12334.5|12334.1|12332.1|18
1652700230000|2022-05-16 11:23:50|12335.6|12333.6|12334.2|12332.2|12335.7|12333.7|12334.2|12332.2|11
1652700240000|2022-05-16 11:24:00|12334.3|12332.3|12333.7|12331.7|12334.6|12332.6|12332|12330|18
1652700250000|2022-05-16 11:24:10|12333.3|12331.3|12333.5|12331.5|12334|12332|12332|12330|12
1652700260000|2022-05-16 11:24:20|12333.6|12331.6|12335.7|12333.7|12335.7|12333.7|12332.1|12330.1|22
1652700270000|2022-05-16 11:24:30|12335.6|12333.6|12339.5|12337.5|12339.6|12337.6|12335|12333|43
1652700280000|2022-05-16 11:24:40|12339.6|12337.6|12337|12335|12340.8|12338.8|12337|12335|30
1652700290000|2022-05-16 11:24:50|12337.3|12335.3|12337.8|12335.8|12337.8|12335.8|12336.8|12334.8|14
1652700300000|2022-05-16 11:25:00|12337.6|12335.6|12336.6|12334.6|12338.3|12336.3|12333.2|12331.2|25
1652700310000|2022-05-16 11:25:10|12337|12335|12334.6|12332.6|12338.7|12336.7|12334.3|12332.3|6
1652700320000|2022-05-16 11:25:20|12334.5|12332.5|12331.6|12329.6|12334.7|12332.7|12331.6|12329.6|10
1652700330000|2022-05-16 11:25:30|12332|12330|12331.5|12329.5|12332.7|12330.7|12331.5|12329.5|6
1652700340000|2022-05-16 11:25:40|12331.6|12329.6|12329.8|12327.8|12332|12330|12329.2|12327.2|11
1652700350000|2022-05-16 11:25:50|12330|12328|12329.5|12327.5|12330|12328|12329.2|12327.2|10
1652700360000|2022-05-16 11:26:00|12329.8|12327.8|12332|12330|12332.5|12330.5|12329.8|12327.8|10
1652700370000|2022-05-16 11:26:10|12331.7|12329.7|12330.1|12328.1|12332.1|12330.1|12329.2|12327.2|17
1652700380000|2022-05-16 11:26:20|12330.2|12328.2|12329.3|12327.3|12330.7|12328.7|12329.2|12327.2|8
1652700390000|2022-05-16 11:26:30|12329.5|12327.5|12332.6|12330.6|12332.6|12330.6|12328.8|12326.8|10
1652700400000|2022-05-16 11:26:40|12332|12330|12333.6|12331.6|12333.7|12331.7|12331|12329|6
1652700410000|2022-05-16 11:26:50|12333.5|12331.5|12332.3|12330.3|12334.1|12332.1|12331.3|12329.3|11
1652700420000|2022-05-16 11:27:00|12332.5|12330.5|12331.5|12329.5|12333.7|12331.7|12331.1|12329.1|4
1652700430000|2022-05-16 11:27:10|12331.6|12329.6|12331.1|12329.1|12331.6|12329.6|12330.2|12328.2|6
1652700440000|2022-05-16 11:27:20|12331.2|12329.2|12329.5|12327.5|12331.3|12329.3|12329.2|12327.2|7
1652700450000|2022-05-16 11:27:30|12329.7|12327.7|12328|12326|12330|12328|12327.6|12325.6|28
1652700460000|2022-05-16 11:27:40|12327.8|12325.8|12325.2|12323.2|12328.3|12326.3|12325.2|12323.2|62
1652700470000|2022-05-16 11:27:50|12325.3|12323.3|12326|12324|12326.8|12324.8|12325|12323|4
1652700480000|2022-05-16 11:28:00|12327.6|12325.6|12327.1|12325.1|12328.2|12326.2|12326.7|12324.7|19
1652700490000|2022-05-16 11:28:10|12327|12325|12327.6|12325.6|12327.6|12325.6|12326.6|12324.6|16
1652700500000|2022-05-16 11:28:20|12327.5|12325.5|12328.1|12326.1|12328.1|12326.1|12327.2|12325.2|17
1652700510000|2022-05-16 11:28:30|12328|12326|12328.3|12326.3|12328.7|12326.7|12327.7|12325.7|49
1652700520000|2022-05-16 11:28:40|12328.5|12326.5|12329.3|12327.3|12329.6|12327.6|12328.3|12326.3|8
1652700530000|2022-05-16 11:28:50|12329|12327|12329.3|12327.3|12329.8|12327.8|12328.7|12326.7|3
1652700540000|2022-05-16 11:29:00|12329.1|12327.1|12327.8|12325.8|12329.3|12327.3|12326.3|12324.3|17
1652700550000|2022-05-16 11:29:10|12328.2|12326.2|12322|12320|12328.2|12326.2|12321.5|12319.5|56
1652700560000|2022-05-16 11:29:20|12321.8|12319.8|12320.1|12318.1|12322.3|12320.3|12319.5|12317.5|46
1652700570000|2022-05-16 11:29:30|12320|12318|12321.6|12319.6|12321.8|12319.8|12319.5|12317.5|26
1652700580000|2022-05-16 11:29:40|12321.7|12319.7|12323|12321|12323.5|12321.5|12321.5|12319.5|16
1652700590000|2022-05-16 11:29:50|12323.1|12321.1|12322.3|12320.3|12324|12322|12322.2|12320.2|23
1652700600000|2022-05-16 11:30:00|12322|12320|12326.1|12324.1|12326.2|12324.2|12321.8|12319.8|26
1652700610000|2022-05-16 11:30:10|12325.8|12323.8|12326.1|12324.1|12326.2|12324.2|12323.3|12321.3|14
1652700620000|2022-05-16 11:30:20|12326|12324|12323.3|12321.3|12326.2|12324.2|12323.1|12321.1|4
1652700630000|2022-05-16 11:30:30|12323.8|12321.8|12323.6|12321.6|12324.1|12322.1|12322.8|12320.8|13
1652700640000|2022-05-16 11:30:40|12323.2|12321.2|12322.3|12320.3|12323.3|12321.3|12321.5|12319.5|12
1652700650000|2022-05-16 11:30:50|12322.2|12320.2|12322.6|12320.6|12322.8|12320.8|12321.8|12319.8|6
1652700660000|2022-05-16 11:31:00|12322.5|12320.5|12321.8|12319.8|12323|12321|12320.5|12318.5|20
1652700670000|2022-05-16 11:31:10|12322|12320|12321.3|12319.3|12323.1|12321.1|12321.1|12319.1|10
1652700680000|2022-05-16 11:31:20|12321|12319|12322.5|12320.5|12324.2|12322.2|12319.7|12317.7|19
1652700690000|2022-05-16 11:31:30|12322.3|12320.3|12320.7|12318.7|12322.5|12320.5|12320.5|12318.5|12
1652700700000|2022-05-16 11:31:40|12320.6|12318.6|12322.8|12320.8|12323.2|12321.2|12316.2|12314.2|70
1652700710000|2022-05-16 11:31:50|12322.7|12320.7|12326.2|12324.2|12326.2|12324.2|12322.2|12320.2|13
1652700720000|2022-05-16 11:32:00|12326.1|12324.1|12322.8|12320.8|12326.2|12324.2|12321.7|12319.7|26
1652700730000|2022-05-16 11:32:10|12323|12321|12320.5|12318.5|12324.1|12322.1|12320.1|12318.1|24
1652700740000|2022-05-16 11:32:20|12320.3|12318.3|12319.6|12317.6|12320.8|12318.8|12319.5|12317.5|8
1652700750000|2022-05-16 11:32:30|12319.7|12317.7|12321.6|12319.6|12321.6|12319.6|12318.7|12316.7|9
1652700760000|2022-05-16 11:32:40|12322.8|12320.8|12321.3|12319.3|12323|12321|12320.8|12318.8|13
1652700770000|2022-05-16 11:32:50|12321.2|12319.2|12322.1|12320.1|12322.1|12320.1|12321.2|12319.2|1
1652700780000|2022-05-16 11:33:00|12322|12320|12321.5|12319.5|12322|12320|12319.3|12317.3|12
1652700790000|2022-05-16 11:33:10|12321.3|12319.3|12318.5|12316.5|12321.7|12319.7|12318.2|12316.2|8
1652700800000|2022-05-16 11:33:20|12318.2|12316.2|12318.6|12316.6|12319.1|12317.1|12317|12315|21
1652700810000|2022-05-16 11:33:30|12318.7|12316.7|12317.3|12315.3|12319.7|12317.7|12317.3|12315.3|7
1652700820000|2022-05-16 11:33:40|12317.5|12315.5|12316.6|12314.6|12318|12316|12314.6|12312.6|21
1652700830000|2022-05-16 11:33:50|12316.5|12314.5|12311.3|12309.3|12316.5|12314.5|12311.2|12309.2|52
1652700840000|2022-05-16 11:34:00|12311.2|12309.2|12314|12312|12315.6|12313.6|12310.7|12308.7|59
1652700850000|2022-05-16 11:34:10|12313.8|12311.8|12310.3|12308.3|12315.2|12313.2|12310.3|12308.3|43
1652700860000|2022-05-16 11:34:20|12310.5|12308.5|12312.5|12310.5|12313.1|12311.1|12310.5|12308.5|40
1652700870000|2022-05-16 11:34:30|12313|12311|12313.1|12311.1|12313.7|12311.7|12311.3|12309.3|26
1652700880000|2022-05-16 11:34:40|12313.2|12311.2|12311.7|12309.7|12313.2|12311.2|12311.1|12309.1|6
1652700890000|2022-05-16 11:34:50|12311.3|12309.3|12312.5|12310.5|12312.6|12310.6|12311.2|12309.2|9
1652700900000|2022-05-16 11:35:00|12312.7|12310.7|12312.5|12310.5|12313.2|12311.2|12311.6|12309.6|13
1652700910000|2022-05-16 11:35:10|12312.2|12310.2|12313.7|12311.7|12314|12312|12311.5|12309.5|5
1652700920000|2022-05-16 11:35:20|12313.8|12311.8|12314.5|12312.5|12315.1|12313.1|12312.8|12310.8|10
1652700930000|2022-05-16 11:35:30|12314.3|12312.3|12313.7|12311.7|12314.5|12312.5|12312.8|12310.8|6
1652700940000|2022-05-16 11:35:40|12313.8|12311.8|12315.2|12313.2|12315.3|12313.3|12313.8|12311.8|12
1652700950000|2022-05-16 11:35:50|12315.3|12313.3|12313.7|12311.7|12315.7|12313.7|12313.7|12311.7|12
1652700960000|2022-05-16 11:36:00|12314.3|12312.3|12314.7|12312.7|12315.3|12313.3|12313.7|12311.7|8
1652700970000|2022-05-16 11:36:10|12314.8|12312.8|12315.1|12313.1|12315.5|12313.5|12314.7|12312.7|4
1652700980000|2022-05-16 11:36:20|12315|12313|12315.1|12313.1|12315.5|12313.5|12314.6|12312.6|1
1652700990000|2022-05-16 11:36:30|12315.2|12313.2|12315.1|12313.1|12315.2|12313.2|12315|12313|2
1652701000000|2022-05-16 11:36:40|12315|12313|12315|12313|12315.7|12313.7|12314.5|12312.5|14
1652701010000|2022-05-16 11:36:50|12315.2|12313.2|12317.6|12315.6|12317.7|12315.7|12315|12313|26
1652701020000|2022-05-16 11:37:00|12318.2|12316.2|12317.3|12315.3|12318.2|12316.2|12316.6|12314.6|9
1652701030000|2022-05-16 11:37:10|12317.6|12315.6|12317.3|12315.3|12318.2|12316.2|12316.8|12314.8|7
1652701040000|2022-05-16 11:37:20|12317.5|12315.5|12317.1|12315.1|12317.8|12315.8|12317|12315|1
1652701050000|2022-05-16 11:37:30|12316.8|12314.8|12320|12318|12320|12318|12316.8|12314.8|16
1652701060000|2022-05-16 11:37:40|12319.8|12317.8|12318.5|12316.5|12320.2|12318.2|12317.6|12315.6|21
1652701070000|2022-05-16 11:37:50|12318.3|12316.3|12317.6|12315.6|12319.1|12317.1|12316.8|12314.8|17
1652701080000|2022-05-16 11:38:00|12317.7|12315.7|12318.3|12316.3|12319.1|12317.1|12317.5|12315.5|8
1652701090000|2022-05-16 11:38:10|12318.1|12316.1|12316.5|12314.5|12318.1|12316.1|12316.1|12314.1|62
1652701100000|2022-05-16 11:38:20|12316.3|12314.3|12316.8|12314.8|12317.2|12315.2|12316.1|12314.1|2
1652701110000|2022-05-16 11:38:30|12317|12315|12317.1|12315.1|12318.3|12316.3|12316.2|12314.2|15
1652701120000|2022-05-16 11:38:40|12317|12315|12318|12316|12318|12316|12317|12315|4
1652701130000|2022-05-16 11:38:50|12318.6|12316.6|12318|12316|12318.6|12316.6|12317.8|12315.8|6
1652701140000|2022-05-16 11:39:00|12318.1|12316.1|12318.1|12316.1|12318.6|12316.6|12317.7|12315.7|10
1652701150000|2022-05-16 11:39:10|12318|12316|12318.8|12316.8|12319.3|12317.3|12317.8|12315.8|3
1652701160000|2022-05-16 11:39:20|12318.7|12316.7|12317.8|12315.8|12318.7|12316.7|12317.8|12315.8|0
1652701170000|2022-05-16 11:39:30|12317.7|12315.7|12318.8|12316.8|12319.3|12317.3|12317.7|12315.7|2
1652701180000|2022-05-16 11:39:40|12319|12317|12319|12317|12319.5|12317.5|12318.8|12316.8|4
1652701190000|2022-05-16 11:39:50|12318.8|12316.8|12316.8|12314.8|12319|12317|12316.2|12314.2|24
1652701200000|2022-05-16 11:40:00|12316.7|12314.7|12315.7|12313.7|12316.7|12314.7|12315|12313|14
1652701210000|2022-05-16 11:40:10|12316.2|12314.2|12317.5|12315.5|12318|12316|12316|12314|5
1652701220000|2022-05-16 11:40:20|12317.3|12315.3|12317.2|12315.2|12318.1|12316.1|12317|12315|4
1652701230000|2022-05-16 11:40:30|12317.3|12315.3|12318.1|12316.1|12318.7|12316.7|12317.1|12315.1|4
1652701240000|2022-05-16 11:40:40|12318|12316|12319.1|12317.1|12319.3|12317.3|12318|12316|3
1652701250000|2022-05-16 11:40:50|12319|12317|12320.5|12318.5|12320.6|12318.6|12318.8|12316.8|14
1652701260000|2022-05-16 11:41:00|12320.6|12318.6|12324|12322|12324.6|12322.6|12320.5|12318.5|48
1652701270000|2022-05-16 11:41:10|12323.8|12321.8|12323|12321|12324.6|12322.6|12322.8|12320.8|7
1652701280000|2022-05-16 11:41:20|12323.1|12321.1|12324.1|12322.1|12324.5|12322.5|12322.6|12320.6|14
1652701290000|2022-05-16 11:41:30|12323.8|12321.8|12322.8|12320.8|12324.3|12322.3|12322.3|12320.3|10
1652701300000|2022-05-16 11:41:40|12323|12321|12320.3|12318.3|12323.1|12321.1|12320.1|12318.1|17
1652701310000|2022-05-16 11:41:50|12320.2|12318.2|12317.3|12315.3|12320.2|12318.2|12316.5|12314.5|24
1652701320000|2022-05-16 11:42:00|12316.8|12314.8|12323.2|12321.2|12323.2|12321.2|12316|12314|66
1652701330000|2022-05-16 11:42:10|12323|12321|12323.7|12321.7|12324.6|12322.6|12322.8|12320.8|13
1652701340000|2022-05-16 11:42:20|12323.8|12321.8|12322|12320|12324.5|12322.5|12321.7|12319.7|13
1652701350000|2022-05-16 11:42:30|12321.8|12319.8|12319.5|12317.5|12321.8|12319.8|12319.1|12317.1|22
1652701360000|2022-05-16 11:42:40|12319|12317|12317.1|12315.1|12319|12317|12316.7|12314.7|11
1652701370000|2022-05-16 11:42:50|12317.2|12315.2|12318|12316|12318.2|12316.2|12316.5|12314.5|11
1652701380000|2022-05-16 11:43:00|12317.5|12315.5|12318|12316|12318.7|12316.7|12317.5|12315.5|11
1652701390000|2022-05-16 11:43:10|12318.1|12316.1|12320.7|12318.7|12321.5|12319.5|12318|12316|8
1652701400000|2022-05-16 11:43:20|12321.2|12319.2|12320.2|12318.2|12321.8|12319.8|12319.8|12317.8|8
1652701410000|2022-05-16 11:43:30|12320.3|12318.3|12323|12321|12324.5|12322.5|12320.3|12318.3|23
1652701420000|2022-05-16 11:43:40|12322.7|12320.7|12324.2|12322.2|12324.3|12322.3|12322|12320|5
1652701430000|2022-05-16 11:43:50|12324.3|12322.3|12322.7|12320.7|12325.1|12323.1|12322.7|12320.7|6
1652701440000|2022-05-16 11:44:00|12322.2|12320.2|12322.6|12320.6|12322.7|12320.7|12322|12320|4
1652701450000|2022-05-16 11:44:10|12322.7|12320.7|12322.6|12320.6|12324|12322|12322.2|12320.2|6
1652701460000|2022-05-16 11:44:20|12323|12321|12321.1|12319.1|12323.1|12321.1|12321|12319|8
1652701470000|2022-05-16 11:44:30|12320.8|12318.8|12320.8|12318.8|12321|12319|12320.6|12318.6|0
1652701480000|2022-05-16 11:44:40|12321|12319|12320|12318|12321|12319|12319.3|12317.3|11
1652701490000|2022-05-16 11:44:50|12320.1|12318.1|12319.7|12317.7|12321.6|12319.6|12319.7|12317.7|13
1652701500000|2022-05-16 11:45:00|12320.7|12318.7|12323.5|12321.5|12324.3|12322.3|12320.7|12318.7|10
1652701510000|2022-05-16 11:45:10|12323.3|12321.3|12323.6|12321.6|12324.5|12322.5|12323.3|12321.3|5
1652701520000|2022-05-16 11:45:20|12323.5|12321.5|12322.8|12320.8|12324|12322|12322.6|12320.6|5
1652701530000|2022-05-16 11:45:30|12322.7|12320.7|12321.6|12319.6|12323|12321|12321.6|12319.6|10
1652701540000|2022-05-16 11:45:40|12321.7|12319.7|12323.3|12321.3|12323.3|12321.3|12321.7|12319.7|7
1652701550000|2022-05-16 11:45:50|12323.2|12321.2|12323.1|12321.1|12323.8|12321.8|12323|12321|3
1652701560000|2022-05-16 11:46:00|12323|12321|12323.8|12321.8|12324.1|12322.1|12322.5|12320.5|9
1652701570000|2022-05-16 11:46:10|12323.7|12321.7|12321.3|12319.3|12323.7|12321.7|12320.6|12318.6|13
1652701580000|2022-05-16 11:46:20|12321.2|12319.2|12321.6|12319.6|12323.2|12321.2|12321.2|12319.2|1
1652701590000|2022-05-16 11:46:30|12321.5|12319.5|12323.8|12321.8|12323.8|12321.8|12321.2|12319.2|1
1652701600000|2022-05-16 11:46:40|12323.7|12321.7|12323|12321|12323.8|12321.8|12323|12321|1
1652701610000|2022-05-16 11:46:50|12323.1|12321.1|12322.8|12320.8|12324|12322|12322.2|12320.2|17
1652701620000|2022-05-16 11:47:00|12322.7|12320.7|12322.1|12320.1|12323.3|12321.3|12321.8|12319.8|6
1652701630000|2022-05-16 11:47:10|12322|12320|12324.1|12322.1|12324.6|12322.6|12321.8|12319.8|12
1652701640000|2022-05-16 11:47:20|12324|12322|12324.6|12322.6|12325.2|12323.2|12323.6|12321.6|14
1652701650000|2022-05-16 11:47:30|12324.7|12322.7|12323.7|12321.7|12325|12323|12322.8|12320.8|12
1652701660000|2022-05-16 11:47:40|12323.6|12321.6|12325.2|12323.2|12325.3|12323.3|12322.8|12320.8|7
1652701670000|2022-05-16 11:47:50|12325.1|12323.1|12323.2|12321.2|12325.1|12323.1|12322.6|12320.6|14
1652701680000|2022-05-16 11:48:00|12323.1|12321.1|12323.2|12321.2|12323.3|12321.3|12322.6|12320.6|3
1652701690000|2022-05-16 11:48:10|12322.8|12320.8|12321.5|12319.5|12323|12321|12321.5|12319.5|25
1652701700000|2022-05-16 11:48:20|12321.3|12319.3|12321.7|12319.7|12322.8|12320.8|12320.8|12318.8|8
1652701710000|2022-05-16 11:48:30|12321.8|12319.8|12322.6|12320.6|12322.6|12320.6|12321.7|12319.7|7
1652701720000|2022-05-16 11:48:40|12322.7|12320.7|12323.2|12321.2|12324|12322|12322.7|12320.7|5
1652701730000|2022-05-16 11:48:50|12323.1|12321.1|12322.2|12320.2|12323.1|12321.1|12322.2|12320.2|14
1652701740000|2022-05-16 11:49:00|12322.3|12320.3|12323.5|12321.5|12324.5|12322.5|12322|12320|24
1652701750000|2022-05-16 11:49:10|12323.3|12321.3|12323.8|12321.8|12324|12322|12323.1|12321.1|6
1652701760000|2022-05-16 11:49:20|12323.6|12321.6|12328.5|12326.5|12329.2|12327.2|12323.6|12321.6|50
1652701770000|2022-05-16 11:49:30|12328.6|12326.6|12325.3|12323.3|12328.7|12326.7|12324.8|12322.8|34
1652701780000|2022-05-16 11:49:40|12325.5|12323.5|12324.2|12322.2|12326.1|12324.1|12323.8|12321.8|29
1652701790000|2022-05-16 11:49:50|12324.1|12322.1|12323.7|12321.7|12324.3|12322.3|12323.2|12321.2|8
1652701800000|2022-05-16 11:50:00|12323.6|12321.6|12320.3|12318.3|12323.6|12321.6|12320.3|12318.3|27
1652701810000|2022-05-16 11:50:10|12320.2|12318.2|12319.1|12317.1|12320.2|12318.2|12318.2|12316.2|27
1652701820000|2022-05-16 11:50:20|12319|12317|12316.7|12314.7|12319.1|12317.1|12316.6|12314.6|36
1652701830000|2022-05-16 11:50:30|12316.5|12314.5|12317.3|12315.3|12318.1|12316.1|12316.2|12314.2|15
1652701840000|2022-05-16 11:50:40|12317.2|12315.2|12318.1|12316.1|12318.7|12316.7|12317.2|12315.2|12
1652701850000|2022-05-16 11:50:50|12318.2|12316.2|12318.6|12316.6|12321.1|12319.1|12318.1|12316.1|45
1652701860000|2022-05-16 11:51:00|12318.7|12316.7|12320.2|12318.2|12321.3|12319.3|12318.6|12316.6|12
1652701870000|2022-05-16 11:51:10|12320.1|12318.1|12319.8|12317.8|12320.6|12318.6|12318.8|12316.8|8
1652701880000|2022-05-16 11:51:20|12319.7|12317.7|12321.1|12319.1|12322.6|12320.6|12319.7|12317.7|13
1652701890000|2022-05-16 11:51:30|12320.6|12318.6|12321.6|12319.6|12322.1|12320.1|12320.1|12318.1|13
1652701900000|2022-05-16 11:51:40|12321.5|12319.5|12322.3|12320.3|12323.6|12321.6|12321.2|12319.2|9
1652701910000|2022-05-16 11:51:50|12322.2|12320.2|12320.6|12318.6|12322.7|12320.7|12320.6|12318.6|7
1652701920000|2022-05-16 11:52:00|12320.7|12318.7|12320|12318|12321|12319|12319.3|12317.3|8
1652701930000|2022-05-16 11:52:10|12319.8|12317.8|12322.6|12320.6|12322.6|12320.6|12319.7|12317.7|9
1652701940000|2022-05-16 11:52:20|12322.7|12320.7|12326.1|12324.1|12326.1|12324.1|12322.7|12320.7|16
1652701950000|2022-05-16 11:52:30|12325.2|12323.2|12325.7|12323.7|12326.7|12324.7|12324.5|12322.5|17
1652701960000|2022-05-16 11:52:40|12325.6|12323.6|12327.8|12325.8|12329|12327|12325.6|12323.6|33
1652701970000|2022-05-16 11:52:50|12328|12326|12328.8|12326.8|12329.2|12327.2|12327.8|12325.8|10
1652701980000|2022-05-16 11:53:00|12328.7|12326.7|12328.5|12326.5|12328.7|12326.7|12327.1|12325.1|16
1652701990000|2022-05-16 11:53:10|12328.6|12326.6|12328.3|12326.3|12328.6|12326.6|12328.2|12326.2|2
1652702000000|2022-05-16 11:53:20|12328.2|12326.2|12327.3|12325.3|12328.5|12326.5|12327|12325|7
1652702010000|2022-05-16 11:53:30|12327.2|12325.2|12324.7|12322.7|12327.2|12325.2|12324.5|12322.5|15
1652702020000|2022-05-16 11:53:40|12324.8|12322.8|12326.6|12324.6|12327.2|12325.2|12324.8|12322.8|4
1652702030000|2022-05-16 11:53:50|12326.7|12324.7|12327.6|12325.6|12328.7|12326.7|12326.6|12324.6|10
1652702040000|2022-05-16 11:54:00|12327.7|12325.7|12327.7|12325.7|12328|12326|12327.2|12325.2|3
1652702050000|2022-05-16 11:54:10|12327.8|12325.8|12330|12328|12332.2|12330.2|12327.7|12325.7|46
1652702060000|2022-05-16 11:54:20|12330.2|12328.2|12333.5|12331.5|12334.3|12332.3|12329.8|12327.8|54
1652702070000|2022-05-16 11:54:30|12333.3|12331.3|12335.1|12333.1|12335.1|12333.1|12333.1|12331.1|26
1652702080000|2022-05-16 11:54:40|12335|12333|12334.8|12332.8|12336.7|12334.7|12334.6|12332.6|46
1652702090000|2022-05-16 11:54:50|12334.7|12332.7|12332.2|12330.2|12334.7|12332.7|12330.5|12328.5|47
1652702100000|2022-05-16 11:55:00|12332|12330|12334.3|12332.3|12334.3|12332.3|12332|12330|17
1652702110000|2022-05-16 11:55:10|12334.2|12332.2|12331.2|12329.2|12334.2|12332.2|12329.6|12327.6|35
1652702120000|2022-05-16 11:55:20|12331|12329|12330.7|12328.7|12331.1|12329.1|12330.5|12328.5|7
1652702130000|2022-05-16 11:55:30|12331.1|12329.1|12329.1|12327.1|12331.1|12329.1|12329|12327|13
1652702140000|2022-05-16 11:55:40|12329.2|12327.2|12327.2|12325.2|12329.2|12327.2|12327.2|12325.2|8
1652702150000|2022-05-16 11:55:50|12327.6|12325.6|12327|12325|12327.7|12325.7|12326.6|12324.6|14
1652702160000|2022-05-16 11:56:00|12326.8|12324.8|12326.6|12324.6|12327.2|12325.2|12326.5|12324.5|34
1652702170000|2022-05-16 11:56:10|12326.7|12324.7|12326.5|12324.5|12326.7|12324.7|12326.3|12324.3|6
1652702180000|2022-05-16 11:56:20|12325.8|12323.8|12324.1|12322.1|12326|12324|12323.8|12321.8|21
1652702190000|2022-05-16 11:56:30|12324.5|12322.5|12324.5|12322.5|12324.6|12322.6|12323.3|12321.3|6
1652702200000|2022-05-16 11:56:40|12324.6|12322.6|12324.6|12322.6|12325.7|12323.7|12324|12322|6
1652702210000|2022-05-16 11:56:50|12324.5|12322.5|12323.8|12321.8|12324.5|12322.5|12323.7|12321.7|4
1652702220000|2022-05-16 11:57:00|12324|12322|12324.7|12322.7|12324.7|12322.7|12323.5|12321.5|8
1652702230000|2022-05-16 11:57:10|12324.1|12322.1|12327.3|12325.3|12327.7|12325.7|12324.1|12322.1|23
1652702240000|2022-05-16 11:57:20|12326.8|12324.8|12326.1|12324.1|12327.7|12325.7|12325.6|12323.6|4
1652702250000|2022-05-16 11:57:30|12326|12324|12326.5|12324.5|12326.5|12324.5|12325.2|12323.2|12
1652702260000|2022-05-16 11:57:40|12326.6|12324.6|12329.2|12327.2|12329.6|12327.6|12326|12324|15
1652702270000|2022-05-16 11:57:50|12329.1|12327.1|12330.1|12328.1|12330.3|12328.3|12329|12327|12
1652702280000|2022-05-16 11:58:00|12330|12328|12332.1|12330.1|12332.2|12330.2|12329.7|12327.7|13
1652702290000|2022-05-16 11:58:10|12332|12330|12330.7|12328.7|12332.1|12330.1|12330.6|12328.6|10
1652702300000|2022-05-16 11:58:20|12330.8|12328.8|12328|12326|12330.8|12328.8|12327.7|12325.7|16
1652702310000|2022-05-16 11:58:30|12327.8|12325.8|12328.3|12326.3|12328.8|12326.8|12327.8|12325.8|3
1652702320000|2022-05-16 11:58:40|12328.2|12326.2|12329.8|12327.8|12331|12329|12328.1|12326.1|13
1652702330000|2022-05-16 11:58:50|12329.7|12327.7|12330|12328|12330.3|12328.3|12329.5|12327.5|4
1652702340000|2022-05-16 11:59:00|12329.8|12327.8|12328.8|12326.8|12330|12328|12328.8|12326.8|8
1652702350000|2022-05-16 11:59:10|12328.7|12326.7|12330.6|12328.6|12330.6|12328.6|12328.7|12326.7|10
1652702360000|2022-05-16 11:59:20|12330.8|12328.8|12330.2|12328.2|12330.8|12328.8|12330.2|12328.2|5
1652702370000|2022-05-16 11:59:30|12330.3|12328.3|12329.1|12327.1|12331|12329|12329|12327|13
1652702380000|2022-05-16 11:59:40|12329.2|12327.2|12330.8|12328.8|12331|12329|12329.1|12327.1|8
1652702390000|2022-05-16 11:59:50|12330.6|12328.6|12330.7|12328.7|12331|12329|12329.7|12327.7|2
1652702400000|2022-05-16 12:00:00|12330.6|12328.6|12326.7|12324.7|12333.8|12331.8|12326.6|12324.6|59
1652702410000|2022-05-16 12:00:10|12326.8|12324.8|12328.7|12326.7|12330|12328|12326.5|12324.5|33
1652702420000|2022-05-16 12:00:20|12328.8|12326.8|12328.2|12326.2|12329|12327|12328|12326|13
1652702430000|2022-05-16 12:00:30|12328.7|12326.7|12329.5|12327.5|12330.5|12328.5|12328.6|12326.6|12
1652702440000|2022-05-16 12:00:40|12329.6|12327.6|12328.6|12326.6|12329.8|12327.8|12328.5|12326.5|36
1652702450000|2022-05-16 12:00:50|12328.7|12326.7|12323.3|12321.3|12329.6|12327.6|12322.6|12320.6|97
1652702460000|2022-05-16 12:01:00|12323.5|12321.5|12320.7|12318.7|12326.3|12324.3|12318.2|12316.2|64
1652702470000|2022-05-16 12:01:10|12320.6|12318.6|12325.1|12323.1|12325.6|12323.6|12320.3|12318.3|20
1652702480000|2022-05-16 12:01:20|12325.8|12323.8|12343.1|12341.1|12345.7|12343.7|12325.8|12323.8|248
1652702490000|2022-05-16 12:01:30|12342.8|12340.8|12343.1|12341.1|12343.5|12341.5|12340|12338|74
1652702500000|2022-05-16 12:01:40|12343.3|12341.3|12341.1|12339.1|12344.1|12342.1|12340.1|12338.1|51
1652702510000|2022-05-16 12:01:50|12341.2|12339.2|12340.2|12338.2|12342.3|12340.3|12339.6|12337.6|33
1652702520000|2022-05-16 12:02:00|12342.8|12340.8|12341.7|12339.7|12343.5|12341.5|12341.3|12339.3|60
1652702530000|2022-05-16 12:02:10|12341.8|12339.8|12338|12336|12342.2|12340.2|12337.3|12335.3|35
1652702540000|2022-05-16 12:02:20|12338.2|12336.2|12331.8|12329.8|12338.2|12336.2|12330.1|12328.1|90
1652702550000|2022-05-16 12:02:30|12331.3|12329.3|12332.7|12330.7|12334.5|12332.5|12331.3|12329.3|26
1652702560000|2022-05-16 12:02:40|12332.8|12330.8|12333.8|12331.8|12335.5|12333.5|12332.7|12330.7|16
1652702570000|2022-05-16 12:02:50|12334|12332|12331|12329|12334|12332|12330.8|12328.8|45
1652702580000|2022-05-16 12:03:00|12331.1|12329.1|12326|12324|12332.5|12330.5|12325.7|12323.7|41
1652702590000|2022-05-16 12:03:10|12325.8|12323.8|12327.2|12325.2|12329|12327|12325.7|12323.7|45
1652702600000|2022-05-16 12:03:20|12327.3|12325.3|12326.7|12324.7|12327.7|12325.7|12326.6|12324.6|23
1652702610000|2022-05-16 12:03:30|12327.5|12325.5|12327.7|12325.7|12329|12327|12327.5|12325.5|20
1652702620000|2022-05-16 12:03:40|12328.1|12326.1|12328.1|12326.1|12328.6|12326.6|12327.1|12325.1|10
1652702630000|2022-05-16 12:03:50|12328.2|12326.2|12328.1|12326.1|12328.8|12326.8|12327.7|12325.7|7
1652702640000|2022-05-16 12:04:00|12328.3|12326.3|12325.8|12323.8|12330.7|12328.7|12325.7|12323.7|59
1652702650000|2022-05-16 12:04:10|12325.7|12323.7|12325.8|12323.8|12327.6|12325.6|12325.2|12323.2|17
1652702660000|2022-05-16 12:04:20|12325.7|12323.7|12325.8|12323.8|12326.1|12324.1|12324.8|12322.8|4
1652702670000|2022-05-16 12:04:30|12326.1|12324.1|12325.7|12323.7|12327.1|12325.1|12325.6|12323.6|12
1652702680000|2022-05-16 12:04:40|12325.8|12323.8|12325.7|12323.7|12326.5|12324.5|12325.6|12323.6|31
1652702690000|2022-05-16 12:04:50|12325.8|12323.8|12327.6|12325.6|12328|12326|12325.6|12323.6|15
1652702700000|2022-05-16 12:05:00|12327.5|12325.5|12327|12325|12329.1|12327.1|12326.5|12324.5|16
1652702710000|2022-05-16 12:05:10|12326.8|12324.8|12327.3|12325.3|12328.1|12326.1|12326.2|12324.2|10
1652702720000|2022-05-16 12:05:20|12327.2|12325.2|12327.1|12325.1|12327.6|12325.6|12327|12325|2
1652702730000|2022-05-16 12:05:30|12327.2|12325.2|12326.7|12324.7|12327.5|12325.5|12326.7|12324.7|0
1652702740000|2022-05-16 12:05:40|12326.8|12324.8|12321.8|12319.8|12326.8|12324.8|12321|12319|82
1652702750000|2022-05-16 12:05:50|12321.6|12319.6|12317.7|12315.7|12321.6|12319.6|12315.8|12313.8|162
1652702760000|2022-05-16 12:06:00|12317.8|12315.8|12317.8|12315.8|12318.5|12316.5|12316.6|12314.6|29
1652702770000|2022-05-16 12:06:10|12318.2|12316.2|12322|12320|12322.6|12320.6|12318.2|12316.2|55
1652702780000|2022-05-16 12:06:20|12322.2|12320.2|12319.8|12317.8|12322.2|12320.2|12318.7|12316.7|18
1652702790000|2022-05-16 12:06:30|12319.6|12317.6|12316.3|12314.3|12319.8|12317.8|12316.1|12314.1|54
1652702800000|2022-05-16 12:06:40|12316.6|12314.6|12316.3|12314.3|12317.2|12315.2|12315|12313|30
1652702810000|2022-05-16 12:06:50|12316.5|12314.5|12318|12316|12318.6|12316.6|12316.5|12314.5|9
1652702820000|2022-05-16 12:07:00|12318.1|12316.1|12318.1|12316.1|12318.6|12316.6|12317.5|12315.5|11
1652702830000|2022-05-16 12:07:10|12318.3|12316.3|12313.3|12311.3|12319.1|12317.1|12311.2|12309.2|127
1652702840000|2022-05-16 12:07:20|12313.5|12311.5|12313|12311|12313.6|12311.6|12311.8|12309.8|27
1652702850000|2022-05-16 12:07:30|12312.8|12310.8|12312.1|12310.1|12314.2|12312.2|12311.8|12309.8|19
1652702860000|2022-05-16 12:07:40|12312.2|12310.2|12313.1|12311.1|12313.7|12311.7|12312.1|12310.1|38
1652702870000|2022-05-16 12:07:50|12313.2|12311.2|12315.2|12313.2|12315.2|12313.2|12313.2|12311.2|16
1652702880000|2022-05-16 12:08:00|12315.3|12313.3|12317.6|12315.6|12317.7|12315.7|12314.6|12312.6|32
1652702890000|2022-05-16 12:08:10|12317.7|12315.7|12317.8|12315.8|12318.5|12316.5|12317.2|12315.2|6
1652702900000|2022-05-16 12:08:20|12317.6|12315.6|12320|12318|12320.6|12318.6|12317.3|12315.3|33
1652702910000|2022-05-16 12:08:30|12320.3|12318.3|12316.3|12314.3|12320.3|12318.3|12315.2|12313.2|40
1652702920000|2022-05-16 12:08:40|12316.2|12314.2|12314|12312|12316.3|12314.3|12313.7|12311.7|15
1652702930000|2022-05-16 12:08:50|12314.1|12312.1|12316.5|12314.5|12317.2|12315.2|12314|12312|10
1652702940000|2022-05-16 12:09:00|12316.6|12314.6|12317.3|12315.3|12317.8|12315.8|12316.6|12314.6|18
1652702950000|2022-05-16 12:09:10|12317.5|12315.5|12317.2|12315.2|12317.7|12315.7|12316.8|12314.8|10
1652702960000|2022-05-16 12:09:20|12317.3|12315.3|12318.6|12316.6|12319.3|12317.3|12317.2|12315.2|17
1652702970000|2022-05-16 12:09:30|12319|12317|12320.5|12318.5|12321.2|12319.2|12318.2|12316.2|24
1652702980000|2022-05-16 12:09:40|12320.3|12318.3|12321|12319|12321|12319|12320.3|12318.3|1
1652702990000|2022-05-16 12:09:50|12321.1|12319.1|12319.3|12317.3|12323.5|12321.5|12319.3|12317.3|48
1652703000000|2022-05-16 12:10:00|12319.5|12317.5|12318.3|12316.3|12320|12318|12318.1|12316.1|22
1652703010000|2022-05-16 12:10:10|12318.5|12316.5|12318.7|12316.7|12319.3|12317.3|12317.8|12315.8|21
1652703020000|2022-05-16 12:10:20|12319|12317|12318.2|12316.2|12319.7|12317.7|12318.2|12316.2|20
1652703030000|2022-05-16 12:10:30|12317.8|12315.8|12319.1|12317.1|12319.3|12317.3|12316.8|12314.8|23
1652703040000|2022-05-16 12:10:40|12319.8|12317.8|12322.3|12320.3|12322.3|12320.3|12319.7|12317.7|15
1652703050000|2022-05-16 12:10:50|12322.2|12320.2|12324.7|12322.7|12325.3|12323.3|12322.2|12320.2|29
1652703060000|2022-05-16 12:11:00|12324.6|12322.6|12323.5|12321.5|12326|12324|12323.1|12321.1|13
1652703070000|2022-05-16 12:11:10|12323.6|12321.6|12324.2|12322.2|12324.2|12322.2|12322.3|12320.3|6
1652703080000|2022-05-16 12:11:20|12324.1|12322.1|12323.6|12321.6|12324.1|12322.1|12323.2|12321.2|10
1652703090000|2022-05-16 12:11:30|12323.7|12321.7|12327|12325|12327.2|12325.2|12323.7|12321.7|25
1652703100000|2022-05-16 12:11:40|12326.8|12324.8|12326|12324|12328.5|12326.5|12326|12324|37
1652703110000|2022-05-16 12:11:50|12326.3|12324.3|12328.3|12326.3|12328.3|12326.3|12326.1|12324.1|10
1652703120000|2022-05-16 12:12:00|12328.5|12326.5|12327.2|12325.2|12329.3|12327.3|12326.7|12324.7|17
1652703130000|2022-05-16 12:12:10|12327.1|12325.1|12328.1|12326.1|12328.2|12326.2|12327.1|12325.1|11
1652703140000|2022-05-16 12:12:20|12328|12326|12326.1|12324.1|12328.1|12326.1|12325.7|12323.7|13
1652703150000|2022-05-16 12:12:30|12326|12324|12325.1|12323.1|12327.2|12325.2|12325.1|12323.1|16
1652703160000|2022-05-16 12:12:40|12325|12323|12328.6|12326.6|12328.6|12326.6|12324.8|12322.8|8
1652703170000|2022-05-16 12:12:50|12328.7|12326.7|12330.1|12328.1|12332.6|12330.6|12328.7|12326.7|61
1652703180000|2022-05-16 12:13:00|12329.6|12327.6|12326.8|12324.8|12330.6|12328.6|12326.7|12324.7|29
1652703190000|2022-05-16 12:13:10|12327|12325|12336|12334|12336.8|12334.8|12327|12325|80
1652703200000|2022-05-16 12:13:20|12336.1|12334.1|12335|12333|12337.8|12335.8|12334.8|12332.8|67
1652703210000|2022-05-16 12:13:30|12335.2|12333.2|12334.1|12332.1|12336.2|12334.2|12332.8|12330.8|30
1652703220000|2022-05-16 12:13:40|12333.8|12331.8|12334.2|12332.2|12334.2|12332.2|12332.7|12330.7|14
1652703230000|2022-05-16 12:13:50|12334.3|12332.3|12335|12333|12337.2|12335.2|12334.3|12332.3|23
1652703240000|2022-05-16 12:14:00|12334.3|12332.3|12338.8|12336.8|12340|12338|12334.3|12332.3|66
1652703250000|2022-05-16 12:14:10|12338.7|12336.7|12340.7|12338.7|12342|12340|12336.7|12334.7|55
1652703260000|2022-05-16 12:14:20|12340.3|12338.3|12339.1|12337.1|12340.3|12338.3|12338.3|12336.3|29
1652703270000|2022-05-16 12:14:30|12338.7|12336.7|12341.3|12339.3|12341.3|12339.3|12338.7|12336.7|15
1652703280000|2022-05-16 12:14:40|12341.2|12339.2|12339.2|12337.2|12341.5|12339.5|12339.1|12337.1|19
1652703290000|2022-05-16 12:14:50|12340.2|12338.2|12336.6|12334.6|12340.5|12338.5|12336.5|12334.5|61
1652703300000|2022-05-16 12:15:00|12336.3|12334.3|12338.2|12336.2|12338.2|12336.2|12336.3|12334.3|26
1652703310000|2022-05-16 12:15:10|12338.1|12336.1|12340.8|12338.8|12342.2|12340.2|12338.1|12336.1|31
1652703320000|2022-05-16 12:15:20|12341.1|12339.1|12337.1|12335.1|12341.2|12339.2|12336.8|12334.8|30
1652703330000|2022-05-16 12:15:30|12337.2|12335.2|12337.2|12335.2|12337.3|12335.3|12334.7|12332.7|34
1652703340000|2022-05-16 12:15:40|12336.8|12334.8|12336.3|12334.3|12338.5|12336.5|12336.2|12334.2|21
1652703350000|2022-05-16 12:15:50|12336.2|12334.2|12335.3|12333.3|12336.2|12334.2|12334.2|12332.2|16
1652703360000|2022-05-16 12:16:00|12334.7|12332.7|12334.1|12332.1|12334.8|12332.8|12334|12332|10
1652703370000|2022-05-16 12:16:10|12334|12332|12335.8|12333.8|12336.1|12334.1|12333.7|12331.7|16
1652703380000|2022-05-16 12:16:20|12335.7|12333.7|12335.2|12333.2|12336.3|12334.3|12333.8|12331.8|33
1652703390000|2022-05-16 12:16:30|12335.3|12333.3|12332.2|12330.2|12335.3|12333.3|12332.1|12330.1|58
1652703400000|2022-05-16 12:16:40|12332.3|12330.3|12333.3|12331.3|12333.8|12331.8|12332.1|12330.1|14
1652703410000|2022-05-16 12:16:50|12333.5|12331.5|12334.3|12332.3|12335.1|12333.1|12333.3|12331.3|15
1652703420000|2022-05-16 12:17:00|12334.7|12332.7|12336.2|12334.2|12337|12335|12333.6|12331.6|38
1652703430000|2022-05-16 12:17:10|12336.1|12334.1|12336.2|12334.2|12336.5|12334.5|12335.2|12333.2|12
1652703440000|2022-05-16 12:17:20|12336.3|12334.3|12335.8|12333.8|12336.6|12334.6|12335.3|12333.3|14
1652703450000|2022-05-16 12:17:30|12335.6|12333.6|12335.8|12333.8|12338.2|12336.2|12335.2|12333.2|27
1652703460000|2022-05-16 12:17:40|12335.6|12333.6|12333.6|12331.6|12336|12334|12333.6|12331.6|10
1652703470000|2022-05-16 12:17:50|12333.5|12331.5|12333.6|12331.6|12333.7|12331.7|12332.2|12330.2|24
1652703480000|2022-05-16 12:18:00|12333.3|12331.3|12335.8|12333.8|12336.1|12334.1|12333.3|12331.3|22
1652703490000|2022-05-16 12:18:10|12335.6|12333.6|12336|12334|12337.5|12335.5|12333.5|12331.5|26
1652703500000|2022-05-16 12:18:20|12335.8|12333.8|12336.8|12334.8|12336.8|12334.8|12335.8|12333.8|8
1652703510000|2022-05-16 12:18:30|12337|12335|12335.8|12333.8|12338.6|12336.6|12335.6|12333.6|35
1652703520000|2022-05-16 12:18:40|12336|12334|12336.3|12334.3|12337|12335|12335.5|12333.5|6
1652703530000|2022-05-16 12:18:50|12336.5|12334.5|12334.1|12332.1|12336.5|12334.5|12334.1|12332.1|6
1652703540000|2022-05-16 12:19:00|12334.5|12332.5|12333.2|12331.2|12335.5|12333.5|12333.1|12331.1|20
1652703550000|2022-05-16 12:19:10|12333.3|12331.3|12336.3|12334.3|12336.3|12334.3|12333.3|12331.3|18
1652703560000|2022-05-16 12:19:20|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12335.6|12333.6|20
1652703570000|2022-05-16 12:19:30|12337.2|12335.2|12342|12340|12342|12340|12337.1|12335.1|38
1652703580000|2022-05-16 12:19:40|12342.1|12340.1|12341.7|12339.7|12344.2|12342.2|12340.7|12338.7|61
1652703590000|2022-05-16 12:19:50|12341.6|12339.6|12339.2|12337.2|12341.7|12339.7|12338.8|12336.8|19
1652703600000|2022-05-16 12:20:00|12339.3|12337.3|12342.1|12340.1|12343.5|12341.5|12338.6|12336.6|37
1652703610000|2022-05-16 12:20:10|12342.5|12340.5|12341.8|12339.8|12344.1|12342.1|12341.7|12339.7|41
1652703620000|2022-05-16 12:20:20|12342|12340|12340.3|12338.3|12342|12340|12340.2|12338.2|27
1652703630000|2022-05-16 12:20:30|12342.6|12340.6|12342.1|12340.1|12343|12341|12341.5|12339.5|76
1652703640000|2022-05-16 12:20:40|12342.2|12340.2|12342.3|12340.3|12342.8|12340.8|12341.3|12339.3|15
1652703650000|2022-05-16 12:20:50|12342.8|12340.8|12343.5|12341.5|12343.7|12341.7|12342.5|12340.5|33
1652703660000|2022-05-16 12:21:00|12343.6|12341.6|12346.1|12344.1|12346.5|12344.5|12343.5|12341.5|66
1652703670000|2022-05-16 12:21:10|12346|12344|12349.2|12347.2|12349.3|12347.3|12344|12342|238
1652703680000|2022-05-16 12:21:20|12349.1|12347.1|12348.6|12346.6|12349.5|12347.5|12346.7|12344.7|70
1652703690000|2022-05-16 12:21:30|12348.7|12346.7|12348|12346|12349.5|12347.5|12346.2|12344.2|74
1652703700000|2022-05-16 12:21:40|12347.8|12345.8|12346.2|12344.2|12348.1|12346.1|12346.2|12344.2|32
1652703710000|2022-05-16 12:21:50|12346.3|12344.3|12350.1|12348.1|12350.1|12348.1|12345.7|12343.7|40
1652703720000|2022-05-16 12:22:00|12350|12348|12348.8|12346.8|12350.2|12348.2|12347.5|12345.5|31
1652703730000|2022-05-16 12:22:10|12348.7|12346.7|12347.2|12345.2|12348.8|12346.8|12347.1|12345.1|19
1652703740000|2022-05-16 12:22:20|12347.1|12345.1|12348|12346|12348.3|12346.3|12346.7|12344.7|14
1652703750000|2022-05-16 12:22:30|12348.1|12346.1|12357|12355|12357.2|12355.2|12348.1|12346.1|169
1652703760000|2022-05-16 12:22:40|12357.1|12355.1|12358.3|12356.3|12358.7|12356.7|12355.6|12353.6|113
1652703770000|2022-05-16 12:22:50|12358.5|12356.5|12358.6|12356.6|12361.2|12359.2|12357.2|12355.2|183
1652703780000|2022-05-16 12:23:00|12358.7|12356.7|12359.3|12357.3|12362|12360|12358.1|12356.1|61
1652703790000|2022-05-16 12:23:10|12359.2|12357.2|12362|12360|12362.6|12360.6|12357.6|12355.6|104
1652703800000|2022-05-16 12:23:20|12361.8|12359.8|12358.6|12356.6|12362|12360|12358.5|12356.5|48
1652703810000|2022-05-16 12:23:30|12358.5|12356.5|12361.7|12359.7|12362.2|12360.2|12358|12356|64
1652703820000|2022-05-16 12:23:40|12361.6|12359.6|12363|12361|12363|12361|12359.7|12357.7|60
1652703830000|2022-05-16 12:23:50|12363.1|12361.1|12364.2|12362.2|12364.7|12362.7|12363|12361|64
1652703840000|2022-05-16 12:24:00|12364.3|12362.3|12361.3|12359.3|12365.2|12363.2|12361.2|12359.2|85
1652703850000|2022-05-16 12:24:10|12361.2|12359.2|12360.6|12358.6|12361.8|12359.8|12360|12358|41
1652703860000|2022-05-16 12:24:20|12360.5|12358.5|12360.3|12358.3|12361.8|12359.8|12360|12358|34
1652703870000|2022-05-16 12:24:30|12360.8|12358.8|12361.7|12359.7|12362|12360|12360.6|12358.6|33
1652703880000|2022-05-16 12:24:40|12361.8|12359.8|12361.1|12359.1|12362.2|12360.2|12361|12359|35
1652703890000|2022-05-16 12:24:50|12360.7|12358.7|12361.5|12359.5|12362.2|12360.2|12360.6|12358.6|25
1652703900000|2022-05-16 12:25:00|12361.3|12359.3|12357.3|12355.3|12361.3|12359.3|12357.2|12355.2|79
1652703910000|2022-05-16 12:25:10|12357.2|12355.2|12357.2|12355.2|12358.2|12356.2|12357|12355|31
1652703920000|2022-05-16 12:25:20|12357.3|12355.3|12359.2|12357.2|12360.5|12358.5|12357.3|12355.3|50
1652703930000|2022-05-16 12:25:30|12359.1|12357.1|12356.2|12354.2|12359.3|12357.3|12355.7|12353.7|53
1652703940000|2022-05-16 12:25:40|12356.1|12354.1|12355.5|12353.5|12357.5|12355.5|12355.5|12353.5|52
1652703950000|2022-05-16 12:25:50|12356.2|12354.2|12356.2|12354.2|12356.5|12354.5|12353.8|12351.8|48
1652703960000|2022-05-16 12:26:00|12356.3|12354.3|12357|12355|12358.7|12356.7|12356.2|12354.2|64
1652703970000|2022-05-16 12:26:10|12357.1|12355.1|12350.7|12348.7|12357.1|12355.1|12349.7|12347.7|168
1652703980000|2022-05-16 12:26:20|12350.6|12348.6|12351.5|12349.5|12351.5|12349.5|12348.7|12346.7|62
1652703990000|2022-05-16 12:26:30|12351.3|12349.3|12351.1|12349.1|12351.3|12349.3|12349.5|12347.5|25
1652704000000|2022-05-16 12:26:40|12351|12349|12352.2|12350.2|12353.1|12351.1|12350.7|12348.7|29
1652704010000|2022-05-16 12:26:50|12352.1|12350.1|12355.2|12353.2|12355.7|12353.7|12352|12350|38
1652704020000|2022-05-16 12:27:00|12354.7|12352.7|12354.8|12352.8|12354.8|12352.8|12353|12351|29
1652704030000|2022-05-16 12:27:10|12354.2|12352.2|12359|12357|12359.2|12357.2|12354.2|12352.2|62
1652704040000|2022-05-16 12:27:20|12359.5|12357.5|12357.5|12355.5|12359.5|12357.5|12357.3|12355.3|26
1652704050000|2022-05-16 12:27:30|12358|12356|12358.3|12356.3|12358.7|12356.7|12358|12356|12
1652704060000|2022-05-16 12:27:40|12358.2|12356.2|12358.7|12356.7|12358.7|12356.7|12357.5|12355.5|23
1652704070000|2022-05-16 12:27:50|12358.6|12356.6|12358.2|12356.2|12358.7|12356.7|12358.1|12356.1|7
1652704080000|2022-05-16 12:28:00|12357.7|12355.7|12358.5|12356.5|12358.5|12356.5|12356.6|12354.6|33
1652704090000|2022-05-16 12:28:10|12358.3|12356.3|12360|12358|12360.2|12358.2|12357.2|12355.2|51
1652704100000|2022-05-16 12:28:20|12359.3|12357.3|12360.1|12358.1|12360.3|12358.3|12359.2|12357.2|25
1652704110000|2022-05-16 12:28:30|12360.2|12358.2|12363.7|12361.7|12364.5|12362.5|12360.2|12358.2|58
1652704120000|2022-05-16 12:28:40|12363|12361|12366.5|12364.5|12366.6|12364.6|12363|12361|113
1652704130000|2022-05-16 12:28:50|12366.1|12364.1|12370|12368|12371|12369|12366.1|12364.1|195
1652704140000|2022-05-16 12:29:00|12369.7|12367.7|12366.2|12364.2|12369.7|12367.7|12366.2|12364.2|54
1652704150000|2022-05-16 12:29:10|12366.1|12364.1|12367.1|12365.1|12367.1|12365.1|12364.6|12362.6|38
1652704160000|2022-05-16 12:29:20|12367|12365|12368|12366|12368.1|12366.1|12366.6|12364.6|11
1652704170000|2022-05-16 12:29:30|12368.1|12366.1|12367.7|12365.7|12369.2|12367.2|12367.6|12365.6|27
1652704180000|2022-05-16 12:29:40|12367.6|12365.6|12369|12367|12370.7|12368.7|12367.5|12365.5|35
1652704190000|2022-05-16 12:29:50|12369.5|12367.5|12367.1|12365.1|12369.5|12367.5|12366.6|12364.6|27
1652704200000|2022-05-16 12:30:00|12368.8|12366.8|12370.6|12368.6|12374.5|12372.5|12368.5|12366.5|252
1652704210000|2022-05-16 12:30:10|12370.8|12368.8|12367.5|12365.5|12371.6|12369.6|12366.7|12364.7|164
1652704220000|2022-05-16 12:30:20|12367.6|12365.6|12370.8|12368.8|12372.5|12370.5|12367.1|12365.1|88
1652704230000|2022-05-16 12:30:30|12372|12370|12373.1|12371.1|12374.3|12372.3|12371.7|12369.7|61
1652704240000|2022-05-16 12:30:40|12373|12371|12373.1|12371.1|12375.3|12373.3|12371.8|12369.8|145
1652704250000|2022-05-16 12:30:50|12372.8|12370.8|12369.3|12367.3|12374.1|12372.1|12369|12367|71
1652704260000|2022-05-16 12:31:00|12369.5|12367.5|12370|12368|12370.1|12368.1|12367.5|12365.5|65
1652704270000|2022-05-16 12:31:10|12370.1|12368.1|12369.5|12367.5|12371.1|12369.1|12368.7|12366.7|45
1652704280000|2022-05-16 12:31:20|12370.1|12368.1|12371.3|12369.3|12371.5|12369.5|12370|12368|31
1652704290000|2022-05-16 12:31:30|12371.2|12369.2|12370.7|12368.7|12371.6|12369.6|12369.7|12367.7|19
1652704300000|2022-05-16 12:31:40|12371.2|12369.2|12371|12369|12372|12370|12370.1|12368.1|31
1652704310000|2022-05-16 12:31:50|12370.8|12368.8|12369.8|12367.8|12371.7|12369.7|12369.8|12367.8|32
1652704320000|2022-05-16 12:32:00|12369.7|12367.7|12366.6|12364.6|12370.3|12368.3|12366.6|12364.6|47
1652704330000|2022-05-16 12:32:10|12367.1|12365.1|12365|12363|12368.2|12366.2|12365|12363|74
1652704340000|2022-05-16 12:32:20|12364.8|12362.8|12365.6|12363.6|12366.5|12364.5|12364.5|12362.5|35
1652704350000|2022-05-16 12:32:30|12365.5|12363.5|12366.7|12364.7|12367.7|12365.7|12365.5|12363.5|17
1652704360000|2022-05-16 12:32:40|12367|12365|12368.7|12366.7|12368.8|12366.8|12366.7|12364.7|43
1652704370000|2022-05-16 12:32:50|12368.8|12366.8|12375.2|12373.2|12375.2|12373.2|12368.6|12366.6|64
1652704380000|2022-05-16 12:33:00|12375.3|12373.3|12373.8|12371.8|12375.5|12373.5|12372.2|12370.2|56
1652704390000|2022-05-16 12:33:10|12374.2|12372.2|12376.5|12374.5|12376.5|12374.5|12373.6|12371.6|37
1652704400000|2022-05-16 12:33:20|12376.6|12374.6|12378.5|12376.5|12381.5|12379.5|12376.6|12374.6|188
1652704410000|2022-05-16 12:33:30|12378.7|12376.7|12385.1|12383.1|12385.3|12383.3|12378|12376|83
1652704420000|2022-05-16 12:33:40|12385.5|12383.5|12391.7|12389.7|12396.1|12394.1|12385.2|12383.2|278
1652704430000|2022-05-16 12:33:50|12391.6|12389.6|12393|12391|12393.1|12391.1|12389.2|12387.2|102
1652704440000|2022-05-16 12:34:00|12393.1|12391.1|12393|12391|12394.5|12392.5|12391.5|12389.5|88
1652704450000|2022-05-16 12:34:10|12392.7|12390.7|12391.3|12389.3|12392.7|12390.7|12388.2|12386.2|93
1652704460000|2022-05-16 12:34:20|12391.5|12389.5|12391.3|12389.3|12393.5|12391.5|12390.8|12388.8|60
1652704470000|2022-05-16 12:34:30|12391|12389|12397|12395|12397.1|12395.1|12390.7|12388.7|113
1652704480000|2022-05-16 12:34:40|12397.1|12395.1|12400.7|12398.7|12404.7|12402.7|12397.1|12395.1|295
1652704490000|2022-05-16 12:34:50|12400.6|12398.6|12403.2|12401.2|12404|12402|12398.8|12396.8|76
1652704500000|2022-05-16 12:35:00|12403.5|12401.5|12403.8|12401.8|12405.3|12403.3|12401|12399|103
1652704510000|2022-05-16 12:35:10|12404|12402|12403|12401|12404.1|12402.1|12402.3|12400.3|45
1652704520000|2022-05-16 12:35:20|12403.1|12401.1|12407.2|12405.2|12409.7|12407.7|12402.6|12400.6|172
1652704530000|2022-05-16 12:35:30|12407.7|12405.7|12410.2|12408.2|12411.2|12409.2|12407.2|12405.2|122
1652704540000|2022-05-16 12:35:40|12409.8|12407.8|12408.7|12406.7|12410.2|12408.2|12407.6|12405.6|65
1652704550000|2022-05-16 12:35:50|12408.6|12406.6|12408.3|12406.3|12409.1|12407.1|12407.5|12405.5|39
1652704560000|2022-05-16 12:36:00|12408.1|12406.1|12404.8|12402.8|12409.1|12407.1|12404.8|12402.8|73
1652704570000|2022-05-16 12:36:10|12404.7|12402.7|12401.7|12399.7|12405|12403|12401.3|12399.3|166
1652704580000|2022-05-16 12:36:20|12402|12400|12399.2|12397.2|12402|12400|12398.2|12396.2|89
1652704590000|2022-05-16 12:36:30|12399.1|12397.1|12397.5|12395.5|12399.1|12397.1|12396.5|12394.5|84
1652704600000|2022-05-16 12:36:40|12397.6|12395.6|12394.5|12392.5|12397.7|12395.7|12391.1|12389.1|166
1652704610000|2022-05-16 12:36:50|12393.7|12391.7|12396.3|12394.3|12396.8|12394.8|12393.7|12391.7|75
1652704620000|2022-05-16 12:37:00|12396.2|12394.2|12395.3|12393.3|12396.3|12394.3|12394.6|12392.6|37
1652704630000|2022-05-16 12:37:10|12395.6|12393.6|12394.1|12392.1|12395.6|12393.6|12394.1|12392.1|25
1652704640000|2022-05-16 12:37:20|12394.2|12392.2|12391.1|12389.1|12394.2|12392.2|12391.1|12389.1|72
1652704650000|2022-05-16 12:37:30|12391.3|12389.3|12393.3|12391.3|12393.6|12391.6|12391.2|12389.2|76
1652704660000|2022-05-16 12:37:40|12393.5|12391.5|12395.5|12393.5|12395.7|12393.7|12392.8|12390.8|51
1652704670000|2022-05-16 12:37:50|12395.6|12393.6|12396.6|12394.6|12396.7|12394.7|12394.7|12392.7|42
1652704680000|2022-05-16 12:38:00|12396.7|12394.7|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|21
1652704690000|2022-05-16 12:38:10|12395.2|12393.2|12395.7|12393.7|12396.5|12394.5|12394.8|12392.8|23
1652704700000|2022-05-16 12:38:20|12395.6|12393.6|12394.7|12392.7|12395.6|12393.6|12394.7|12392.7|34
1652704710000|2022-05-16 12:38:30|12394.5|12392.5|12393.7|12391.7|12394.8|12392.8|12393|12391|49
1652704720000|2022-05-16 12:38:40|12393.6|12391.6|12395.7|12393.7|12395.8|12393.8|12392.5|12390.5|33
1652704730000|2022-05-16 12:38:50|12395.6|12393.6|12397.2|12395.2|12399.3|12397.3|12395.6|12393.6|107
1652704740000|2022-05-16 12:39:00|12397.5|12395.5|12395.7|12393.7|12398.8|12396.8|12395.1|12393.1|41
1652704750000|2022-05-16 12:39:10|12396.1|12394.1|12396.2|12394.2|12397|12395|12395.8|12393.8|19
1652704760000|2022-05-16 12:39:20|12396.7|12394.7|12395.7|12393.7|12398.5|12396.5|12395.7|12393.7|35
1652704770000|2022-05-16 12:39:30|12395.8|12393.8|12397|12395|12398.2|12396.2|12395.8|12393.8|17
1652704780000|2022-05-16 12:39:40|12396.8|12394.8|12397|12395|12397.1|12395.1|12395.8|12393.8|15
1652704790000|2022-05-16 12:39:50|12397.5|12395.5|12397|12395|12398.5|12396.5|12396.5|12394.5|23
1652704800000|2022-05-16 12:40:00|12397.1|12395.1|12397.2|12395.2|12398.3|12396.3|12396.8|12394.8|26
1652704810000|2022-05-16 12:40:10|12397.1|12395.1|12393.5|12391.5|12397.2|12395.2|12393.3|12391.3|42
1652704820000|2022-05-16 12:40:20|12394.1|12392.1|12394.6|12392.6|12395.1|12393.1|12393.3|12391.3|26
1652704830000|2022-05-16 12:40:30|12395.1|12393.1|12390.1|12388.1|12395.2|12393.2|12390.1|12388.1|72
1652704840000|2022-05-16 12:40:40|12390|12388|12386.6|12384.6|12390.5|12388.5|12385.7|12383.7|146
1652704850000|2022-05-16 12:40:50|12387.1|12385.1|12381.2|12379.2|12387.2|12385.2|12381.2|12379.2|120
1652704860000|2022-05-16 12:41:00|12380.5|12378.5|12378.2|12376.2|12381|12379|12378.2|12376.2|110
1652704870000|2022-05-16 12:41:10|12379|12377|12383.1|12381.1|12383.6|12381.6|12378.3|12376.3|87
1652704880000|2022-05-16 12:41:20|12383.2|12381.2|12383.2|12381.2|12383.7|12381.7|12382.7|12380.7|30
1652704890000|2022-05-16 12:41:30|12383.3|12381.3|12382.1|12380.1|12383.3|12381.3|12381.7|12379.7|47
1652704900000|2022-05-16 12:41:40|12382|12380|12384|12382|12384.1|12382.1|12381.5|12379.5|22
1652704910000|2022-05-16 12:41:50|12384.1|12382.1|12383.5|12381.5|12385.5|12383.5|12382.5|12380.5|45
1652704920000|2022-05-16 12:42:00|12383.6|12381.6|12384.6|12382.6|12386.3|12384.3|12383|12381|68
1652704930000|2022-05-16 12:42:10|12384.5|12382.5|12386.5|12384.5|12388.2|12386.2|12384.5|12382.5|58
1652704940000|2022-05-16 12:42:20|12386.6|12384.6|12387.3|12385.3|12388.2|12386.2|12386.1|12384.1|37
1652704950000|2022-05-16 12:42:30|12387.2|12385.2|12389.1|12387.1|12389.3|12387.3|12386.6|12384.6|49
1652704960000|2022-05-16 12:42:40|12388.8|12386.8|12384.7|12382.7|12389|12387|12384.7|12382.7|36
1652704970000|2022-05-16 12:42:50|12385.1|12383.1|12384.2|12382.2|12385.2|12383.2|12384.2|12382.2|25
1652704980000|2022-05-16 12:43:00|12383.6|12381.6|12382.3|12380.3|12383.8|12381.8|12382.2|12380.2|47
1652704990000|2022-05-16 12:43:10|12382.5|12380.5|12383.5|12381.5|12385.7|12383.7|12382.1|12380.1|52
1652705000000|2022-05-16 12:43:20|12383.7|12381.7|12383.5|12381.5|12383.7|12381.7|12382.1|12380.1|22
1652705010000|2022-05-16 12:43:30|12383.2|12381.2|12386.3|12384.3|12386.6|12384.6|12383.2|12381.2|42
1652705020000|2022-05-16 12:43:40|12386.5|12384.5|12386.8|12384.8|12387|12385|12384.8|12382.8|26
1652705030000|2022-05-16 12:43:50|12387|12385|12385.3|12383.3|12387.8|12385.8|12385.2|12383.2|26
1652705040000|2022-05-16 12:44:00|12385.2|12383.2|12385.1|12383.1|12385.3|12383.3|12383.5|12381.5|23
1652705050000|2022-05-16 12:44:10|12385.5|12383.5|12385.6|12383.6|12386.5|12384.5|12384.3|12382.3|19
1652705060000|2022-05-16 12:44:20|12385.7|12383.7|12384|12382|12386.3|12384.3|12383.5|12381.5|17
1652705070000|2022-05-16 12:44:30|12384.1|12382.1|12380.7|12378.7|12384.1|12382.1|12380.7|12378.7|43
1652705080000|2022-05-16 12:44:40|12380.6|12378.6|12379.8|12377.8|12380.6|12378.6|12378.6|12376.6|36
1652705090000|2022-05-16 12:44:50|12379.7|12377.7|12380.7|12378.7|12381.2|12379.2|12379.7|12377.7|26
1652705100000|2022-05-16 12:45:00|12380.6|12378.6|12380.5|12378.5|12381.2|12379.2|12380.2|12378.2|15
1652705110000|2022-05-16 12:45:10|12380.3|12378.3|12379.5|12377.5|12380.5|12378.5|12379.1|12377.1|18
1652705120000|2022-05-16 12:45:20|12380|12378|12375.8|12373.8|12380.1|12378.1|12375.6|12373.6|104
1652705130000|2022-05-16 12:45:30|12375.7|12373.7|12374.8|12372.8|12376.2|12374.2|12369.5|12367.5|335
1652705140000|2022-05-16 12:45:40|12374.7|12372.7|12377.1|12375.1|12377.2|12375.2|12374.7|12372.7|33
1652705150000|2022-05-16 12:45:50|12377.2|12375.2|12375|12373|12379|12377|12375|12373|54
1652705160000|2022-05-16 12:46:00|12376|12374|12379.1|12377.1|12380|12378|12375.8|12373.8|45
1652705170000|2022-05-16 12:46:10|12378.7|12376.7|12379.6|12377.6|12379.6|12377.6|12377.6|12375.6|44
1652705180000|2022-05-16 12:46:20|12379.5|12377.5|12375.6|12373.6|12379.5|12377.5|12375.3|12373.3|30
1652705190000|2022-05-16 12:46:30|12375.5|12373.5|12373.1|12371.1|12376|12374|12373.1|12371.1|28
1652705200000|2022-05-16 12:46:40|12372.3|12370.3|12370.8|12368.8|12372.7|12370.7|12370|12368|47
1652705210000|2022-05-16 12:46:50|12371|12369|12368|12366|12371|12369|12367.6|12365.6|41
1652705220000|2022-05-16 12:47:00|12367.6|12365.6|12368.3|12366.3|12370.3|12368.3|12366.8|12364.8|110
1652705230000|2022-05-16 12:47:10|12368.5|12366.5|12367.6|12365.6|12369.5|12367.5|12365.7|12363.7|57
1652705240000|2022-05-16 12:47:20|12367.5|12365.5|12366.7|12364.7|12367.5|12365.5|12365.6|12363.6|42
1652705250000|2022-05-16 12:47:30|12366.3|12364.3|12370.6|12368.6|12370.7|12368.7|12366.3|12364.3|53
1652705260000|2022-05-16 12:47:40|12370.5|12368.5|12369.6|12367.6|12371.3|12369.3|12368.5|12366.5|26
1652705270000|2022-05-16 12:47:50|12369.5|12367.5|12367.8|12365.8|12369.5|12367.5|12367.7|12365.7|21
1652705280000|2022-05-16 12:48:00|12368|12366|12364.8|12362.8|12368.6|12366.6|12364.5|12362.5|56
1652705290000|2022-05-16 12:48:10|12365.2|12363.2|12362.2|12360.2|12365.5|12363.5|12362.2|12360.2|72
1652705300000|2022-05-16 12:48:20|12362.5|12360.5|12360.5|12358.5|12362.7|12360.7|12360.3|12358.3|76
1652705310000|2022-05-16 12:48:30|12361.1|12359.1|12362.2|12360.2|12362.5|12360.5|12360.5|12358.5|66
1652705320000|2022-05-16 12:48:40|12362.1|12360.1|12364.2|12362.2|12365.3|12363.3|12361.5|12359.5|43
1652705330000|2022-05-16 12:48:50|12364.5|12362.5|12361.7|12359.7|12365|12363|12361.2|12359.2|32
1652705340000|2022-05-16 12:49:00|12361.6|12359.6|12364.3|12362.3|12364.3|12362.3|12361.1|12359.1|48
1652705350000|2022-05-16 12:49:10|12365.1|12363.1|12363.8|12361.8|12365.1|12363.1|12362.3|12360.3|43
1652705360000|2022-05-16 12:49:20|12363|12361|12361.1|12359.1|12363.7|12361.7|12360.6|12358.6|90
1652705370000|2022-05-16 12:49:30|12361|12359|12364.6|12362.6|12364.6|12362.6|12361|12359|54
1652705380000|2022-05-16 12:49:40|12364.5|12362.5|12363.5|12361.5|12364.6|12362.6|12362.6|12360.6|36
1652705390000|2022-05-16 12:49:50|12363.8|12361.8|12364|12362|12364.2|12362.2|12363.5|12361.5|12
1652705400000|2022-05-16 12:50:00|12363.8|12361.8|12364.1|12362.1|12365|12363|12363.6|12361.6|35
1652705410000|2022-05-16 12:50:10|12364.2|12362.2|12364.8|12362.8|12365.3|12363.3|12362.8|12360.8|28
1652705420000|2022-05-16 12:50:20|12364.7|12362.7|12364.2|12362.2|12365.3|12363.3|12364.2|12362.2|18
1652705430000|2022-05-16 12:50:30|12364.3|12362.3|12366.1|12364.1|12366.2|12364.2|12364.3|12362.3|25
1652705440000|2022-05-16 12:50:40|12366.3|12364.3|12367.5|12365.5|12367.6|12365.6|12365.5|12363.5|39
1652705450000|2022-05-16 12:50:50|12367.6|12365.6|12367.3|12365.3|12367.6|12365.6|12366.6|12364.6|17
1652705460000|2022-05-16 12:51:00|12367.2|12365.2|12363.6|12361.6|12367.5|12365.5|12363.6|12361.6|40
1652705470000|2022-05-16 12:51:10|12363.7|12361.7|12365.5|12363.5|12365.5|12363.5|12363.2|12361.2|16
1652705480000|2022-05-16 12:51:20|12365.3|12363.3|12364.5|12362.5|12365.5|12363.5|12364.2|12362.2|16
1652705490000|2022-05-16 12:51:30|12364.3|12362.3|12364.2|12362.2|12365.7|12363.7|12364|12362|40
1652705500000|2022-05-16 12:51:40|12364.3|12362.3|12363.5|12361.5|12364.3|12362.3|12362.6|12360.6|35
1652705510000|2022-05-16 12:51:50|12363.6|12361.6|12364|12362|12364.2|12362.2|12363.3|12361.3|14
1652705520000|2022-05-16 12:52:00|12364.1|12362.1|12363|12361|12364.1|12362.1|12361.2|12359.2|33
1652705530000|2022-05-16 12:52:10|12363.3|12361.3|12361.1|12359.1|12363.5|12361.5|12361|12359|24
1652705540000|2022-05-16 12:52:20|12361|12359|12362.8|12360.8|12363.1|12361.1|12361|12359|4
1652705550000|2022-05-16 12:52:30|12363.1|12361.1|12363.5|12361.5|12363.6|12361.6|12363.1|12361.1|5
1652705560000|2022-05-16 12:52:40|12363.7|12361.7|12366.6|12364.6|12366.7|12364.7|12363.7|12361.7|37
1652705570000|2022-05-16 12:52:50|12366.7|12364.7|12366.2|12364.2|12368.5|12366.5|12366.2|12364.2|55
1652705580000|2022-05-16 12:53:00|12365.6|12363.6|12368|12366|12368.1|12366.1|12364.6|12362.6|29
1652705590000|2022-05-16 12:53:10|12367.8|12365.8|12369.1|12367.1|12369.2|12367.2|12367.6|12365.6|37
1652705600000|2022-05-16 12:53:20|12369.8|12367.8|12371.2|12369.2|12372.6|12370.6|12369.8|12367.8|78
1652705610000|2022-05-16 12:53:30|12371.1|12369.1|12369.8|12367.8|12371.2|12369.2|12369.6|12367.6|41
1652705620000|2022-05-16 12:53:40|12369.7|12367.7|12368.5|12366.5|12370.3|12368.3|12368|12366|41
1652705630000|2022-05-16 12:53:50|12368.3|12366.3|12369|12367|12369.3|12367.3|12368.2|12366.2|13
1652705640000|2022-05-16 12:54:00|12368.8|12366.8|12368.2|12366.2|12369|12367|12367.7|12365.7|13
1652705650000|2022-05-16 12:54:10|12368|12366|12366.8|12364.8|12368.2|12366.2|12366.3|12364.3|35
1652705660000|2022-05-16 12:54:20|12367|12365|12369.3|12367.3|12369.3|12367.3|12366.8|12364.8|17
1652705670000|2022-05-16 12:54:30|12369.2|12367.2|12369.8|12367.8|12370.1|12368.1|12368.8|12366.8|24
1652705680000|2022-05-16 12:54:40|12369.7|12367.7|12367|12365|12370|12368|12366.6|12364.6|24
1652705690000|2022-05-16 12:54:50|12367.1|12365.1|12366.5|12364.5|12367.1|12365.1|12365.7|12363.7|30
1652705700000|2022-05-16 12:55:00|12366.6|12364.6|12367.6|12365.6|12367.8|12365.8|12366.2|12364.2|21
1652705710000|2022-05-16 12:55:10|12367.8|12365.8|12368|12366|12369.3|12367.3|12367.5|12365.5|31
1652705720000|2022-05-16 12:55:20|12367.8|12365.8|12365.5|12363.5|12368.5|12366.5|12365.5|12363.5|35
1652705730000|2022-05-16 12:55:30|12365.6|12363.6|12367.2|12365.2|12368.7|12366.7|12365.1|12363.1|44
1652705740000|2022-05-16 12:55:40|12367|12365|12366.3|12364.3|12367.5|12365.5|12365.1|12363.1|9
1652705750000|2022-05-16 12:55:50|12366.7|12364.7|12368|12366|12368|12366|12366.5|12364.5|8
1652705760000|2022-05-16 12:56:00|12367.6|12365.6|12366.7|12364.7|12367.7|12365.7|12365.7|12363.7|34
1652705770000|2022-05-16 12:56:10|12366.8|12364.8|12365.2|12363.2|12367|12365|12365.1|12363.1|17
1652705780000|2022-05-16 12:56:20|12365.1|12363.1|12365|12363|12365.1|12363.1|12363.7|12361.7|19
1652705790000|2022-05-16 12:56:30|12365.1|12363.1|12364.1|12362.1|12366.2|12364.2|12364.1|12362.1|11
1652705800000|2022-05-16 12:56:40|12364|12362|12362|12360|12364.2|12362.2|12362|12360|19
1652705810000|2022-05-16 12:56:50|12362.2|12360.2|12360.8|12358.8|12362.2|12360.2|12359.7|12357.7|57
1652705820000|2022-05-16 12:57:00|12360.7|12358.7|12360.8|12358.8|12361.1|12359.1|12359.1|12357.1|52
1652705830000|2022-05-16 12:57:10|12361|12359|12361.1|12359.1|12362.3|12360.3|12360.1|12358.1|44
1652705840000|2022-05-16 12:57:20|12361|12359|12354|12352|12361|12359|12353.6|12351.6|118
1652705850000|2022-05-16 12:57:30|12353.8|12351.8|12351.3|12349.3|12354.1|12352.1|12351.1|12349.1|97
1652705860000|2022-05-16 12:57:40|12351.2|12349.2|12350.2|12348.2|12352.2|12350.2|12349.5|12347.5|195
1652705870000|2022-05-16 12:57:50|12350.1|12348.1|12348.6|12346.6|12350.2|12348.2|12347.5|12345.5|123
1652705880000|2022-05-16 12:58:00|12348.5|12346.5|12350.3|12348.3|12350.3|12348.3|12347.7|12345.7|74
1652705890000|2022-05-16 12:58:10|12350.6|12348.6|12350.5|12348.5|12352.7|12350.7|12349.8|12347.8|84
1652705900000|2022-05-16 12:58:20|12350.3|12348.3|12355.2|12353.2|12355.5|12353.5|12350.2|12348.2|64
1652705910000|2022-05-16 12:58:30|12355.5|12353.5|12352.8|12350.8|12355.5|12353.5|12351.8|12349.8|35
1652705920000|2022-05-16 12:58:40|12353|12351|12350.3|12348.3|12353|12351|12350.2|12348.2|37
1652705930000|2022-05-16 12:58:50|12350.5|12348.5|12351.3|12349.3|12351.5|12349.5|12350.2|12348.2|16
1652705940000|2022-05-16 12:59:00|12351.5|12349.5|12354.1|12352.1|12354.6|12352.6|12351.3|12349.3|40
1652705950000|2022-05-16 12:59:10|12354|12352|12351.7|12349.7|12354.2|12352.2|12351.7|12349.7|22
1652705960000|2022-05-16 12:59:20|12351.8|12349.8|12352.3|12350.3|12352.6|12350.6|12351.5|12349.5|10
1652705970000|2022-05-16 12:59:30|12352.2|12350.2|12350.3|12348.3|12352.2|12350.2|12349.2|12347.2|27
1652705980000|2022-05-16 12:59:40|12350.5|12348.5|12351.5|12349.5|12352.2|12350.2|12350.1|12348.1|24
1652705990000|2022-05-16 12:59:50|12351.3|12349.3|12353.6|12351.6|12353.6|12351.6|12351.2|12349.2|13
1652706000000|2022-05-16 13:00:00|12353.5|12351.5|12353.7|12351.7|12355|12353|12353.1|12351.1|57
1652706010000|2022-05-16 13:00:10|12353.2|12351.2|12349.8|12347.8|12353.8|12351.8|12349.6|12347.6|46
1652706020000|2022-05-16 13:00:20|12350|12348|12351.7|12349.7|12351.7|12349.7|12349.6|12347.6|37
1652706030000|2022-05-16 13:00:30|12350.7|12348.7|12350.1|12348.1|12350.7|12348.7|12349.2|12347.2|35
1652706040000|2022-05-16 13:00:40|12350|12348|12351.5|12349.5|12352|12350|12349.8|12347.8|33
1652706050000|2022-05-16 13:00:50|12351.3|12349.3|12352.3|12350.3|12352.5|12350.5|12350.5|12348.5|56
1652706060000|2022-05-16 13:01:00|12352.2|12350.2|12354.6|12352.6|12355.3|12353.3|12352.2|12350.2|42
1652706070000|2022-05-16 13:01:10|12354.7|12352.7|12356.1|12354.1|12357.2|12355.2|12354.7|12352.7|46
1652706080000|2022-05-16 13:01:20|12355.2|12353.2|12358.2|12356.2|12359.1|12357.1|12355.2|12353.2|89
1652706090000|2022-05-16 13:01:30|12358.1|12356.1|12357.5|12355.5|12358.2|12356.2|12356.7|12354.7|30
1652706100000|2022-05-16 13:01:40|12357.6|12355.6|12355.8|12353.8|12357.8|12355.8|12354.7|12352.7|33
1652706110000|2022-05-16 13:01:50|12356|12354|12355.6|12353.6|12356.5|12354.5|12355.2|12353.2|8
1652706120000|2022-05-16 13:02:00|12356|12354|12358.5|12356.5|12358.6|12356.6|12356|12354|19
1652706130000|2022-05-16 13:02:10|12358.6|12356.6|12359.2|12357.2|12360.5|12358.5|12358.6|12356.6|55
1652706140000|2022-05-16 13:02:20|12359.8|12357.8|12360.3|12358.3|12361.5|12359.5|12359.3|12357.3|38
1652706150000|2022-05-16 13:02:30|12360.2|12358.2|12361.2|12359.2|12361.5|12359.5|12360|12358|22
1652706160000|2022-05-16 13:02:40|12361|12359|12360.5|12358.5|12361|12359|12360.2|12358.2|18
1652706170000|2022-05-16 13:02:50|12360.6|12358.6|12360.2|12358.2|12361.2|12359.2|12360.2|12358.2|15
1652706180000|2022-05-16 13:03:00|12359.2|12357.2|12360.3|12358.3|12360.3|12358.3|12358.7|12356.7|58
1652706190000|2022-05-16 13:03:10|12360.6|12358.6|12360|12358|12362.5|12360.5|12359.7|12357.7|54
1652706200000|2022-05-16 13:03:20|12360.1|12358.1|12361.8|12359.8|12361.8|12359.8|12359.5|12357.5|26
1652706210000|2022-05-16 13:03:30|12362|12360|12359|12357|12362.5|12360.5|12358.5|12356.5|38
1652706220000|2022-05-16 13:03:40|12359.1|12357.1|12360.7|12358.7|12360.8|12358.8|12359.1|12357.1|9
1652706230000|2022-05-16 13:03:50|12360.8|12358.8|12360.2|12358.2|12361.8|12359.8|12360.2|12358.2|14
1652706240000|2022-05-16 13:04:00|12360.7|12358.7|12359|12357|12360.8|12358.8|12358.3|12356.3|33
1652706250000|2022-05-16 13:04:10|12358.5|12356.5|12358.5|12356.5|12358.6|12356.6|12354.7|12352.7|42
1652706260000|2022-05-16 13:04:20|12358.3|12356.3|12358.3|12356.3|12359|12357|12357|12355|16
1652706270000|2022-05-16 13:04:30|12357.8|12355.8|12358.3|12356.3|12358.8|12356.8|12357.8|12355.8|9
1652706280000|2022-05-16 13:04:40|12358.5|12356.5|12361.8|12359.8|12362.5|12360.5|12358.5|12356.5|47
1652706290000|2022-05-16 13:04:50|12361.7|12359.7|12362.8|12360.8|12363|12361|12361.1|12359.1|38
1652706300000|2022-05-16 13:05:00|12363|12361|12361.7|12359.7|12364.7|12362.7|12359.8|12357.8|97
1652706310000|2022-05-16 13:05:10|12361.6|12359.6|12359.5|12357.5|12362|12360|12358.5|12356.5|29
1652706320000|2022-05-16 13:05:20|12359.2|12357.2|12360.6|12358.6|12360.6|12358.6|12358.8|12356.8|12
1652706330000|2022-05-16 13:05:30|12360.8|12358.8|12357.2|12355.2|12361|12359|12357.1|12355.1|28
1652706340000|2022-05-16 13:05:40|12357.3|12355.3|12356.8|12354.8|12357.5|12355.5|12355.2|12353.2|30
1652706350000|2022-05-16 13:05:50|12356.5|12354.5|12357.1|12355.1|12357.1|12355.1|12355.5|12353.5|20
1652706360000|2022-05-16 13:06:00|12357.6|12355.6|12356.8|12354.8|12358.2|12356.2|12356.2|12354.2|19
1652706370000|2022-05-16 13:06:10|12357|12355|12356.2|12354.2|12357.5|12355.5|12356|12354|10
1652706380000|2022-05-16 13:06:20|12354.7|12352.7|12351|12349|12354.7|12352.7|12350.8|12348.8|99
1652706390000|2022-05-16 13:06:30|12351.1|12349.1|12347.1|12345.1|12351.2|12349.2|12346|12344|152
1652706400000|2022-05-16 13:06:40|12347|12345|12347.1|12345.1|12347.2|12345.2|12345.2|12343.2|60
1652706410000|2022-05-16 13:06:50|12347.7|12345.7|12348.1|12346.1|12348.5|12346.5|12347.1|12345.1|46
1652706420000|2022-05-16 13:07:00|12347.7|12345.7|12351.2|12349.2|12351.2|12349.2|12346.3|12344.3|63
1652706430000|2022-05-16 13:07:10|12351.1|12349.1|12351.7|12349.7|12352.2|12350.2|12350.5|12348.5|32
1652706440000|2022-05-16 13:07:20|12351.2|12349.2|12351.5|12349.5|12351.7|12349.7|12350.7|12348.7|19
1652706450000|2022-05-16 13:07:30|12351.6|12349.6|12351.3|12349.3|12352.3|12350.3|12351.3|12349.3|19
1652706460000|2022-05-16 13:07:40|12351.6|12349.6|12351.1|12349.1|12351.7|12349.7|12351.1|12349.1|15
1652706470000|2022-05-16 13:07:50|12351|12349|12351.7|12349.7|12351.8|12349.8|12350.6|12348.6|11
1652706480000|2022-05-16 13:08:00|12351.8|12349.8|12352|12350|12352.5|12350.5|12349.6|12347.6|36
1652706490000|2022-05-16 13:08:10|12352.1|12350.1|12353|12351|12353|12351|12350.2|12348.2|46
1652706500000|2022-05-16 13:08:20|12352.8|12350.8|12351.1|12349.1|12353|12351|12351.1|12349.1|13
1652706510000|2022-05-16 13:08:30|12351.2|12349.2|12352|12350|12352.1|12350.1|12350.2|12348.2|13
1652706520000|2022-05-16 13:08:40|12351.6|12349.6|12352|12350|12352|12350|12350.3|12348.3|5
1652706530000|2022-05-16 13:08:50|12351.8|12349.8|12353.2|12351.2|12354|12352|12351.5|12349.5|26
1652706540000|2022-05-16 13:09:00|12353.7|12351.7|12355.1|12353.1|12355.1|12353.1|12352.3|12350.3|25
1652706550000|2022-05-16 13:09:10|12355.2|12353.2|12356.2|12354.2|12356.3|12354.3|12354|12352|39
1652706560000|2022-05-16 13:09:20|12356.1|12354.1|12354.7|12352.7|12356.5|12354.5|12354.6|12352.6|42
1652706570000|2022-05-16 13:09:30|12354.8|12352.8|12355|12353|12356|12354|12354.5|12352.5|25
1652706580000|2022-05-16 13:09:40|12354.8|12352.8|12354.7|12352.7|12354.8|12352.8|12354.2|12352.2|11
1652706590000|2022-05-16 13:09:50|12354.6|12352.6|12353|12351|12355.1|12353.1|12353|12351|23
1652706600000|2022-05-16 13:10:00|12352.5|12350.5|12353.5|12351.5|12354.1|12352.1|12351.2|12349.2|42
1652706610000|2022-05-16 13:10:10|12353.6|12351.6|12349.7|12347.7|12353.6|12351.6|12349.6|12347.6|25
1652706620000|2022-05-16 13:10:20|12349.3|12347.3|12345.2|12343.2|12350.7|12348.7|12344.7|12342.7|78
1652706630000|2022-05-16 13:10:30|12345.1|12343.1|12343.3|12341.3|12345.5|12343.5|12343.3|12341.3|44
1652706640000|2022-05-16 13:10:40|12343.5|12341.5|12340|12338|12344|12342|12340|12338|120
1652706650000|2022-05-16 13:10:50|12339.7|12337.7|12338.6|12336.6|12341.7|12339.7|12335.3|12333.3|136
1652706660000|2022-05-16 13:11:00|12338.5|12336.5|12339.2|12337.2|12341|12339|12338|12336|58
1652706670000|2022-05-16 13:11:10|12339.1|12337.1|12335|12333|12339.2|12337.2|12335|12333|87
1652706680000|2022-05-16 13:11:20|12335.2|12333.2|12340.8|12338.8|12341|12339|12334.8|12332.8|80
1652706690000|2022-05-16 13:11:30|12341.2|12339.2|12341.5|12339.5|12341.5|12339.5|12339.6|12337.6|25
1652706700000|2022-05-16 13:11:40|12341.6|12339.6|12343|12341|12343.7|12341.7|12340.7|12338.7|54
1652706710000|2022-05-16 13:11:50|12342.8|12340.8|12343.3|12341.3|12343.7|12341.7|12342.7|12340.7|15
1652706720000|2022-05-16 13:12:00|12343.5|12341.5|12345.1|12343.1|12346.1|12344.1|12341.5|12339.5|72
1652706730000|2022-05-16 13:12:10|12344.6|12342.6|12342.2|12340.2|12345|12343|12342.2|12340.2|56
1652706740000|2022-05-16 13:12:20|12342.1|12340.1|12342|12340|12343.6|12341.6|12342|12340|14
1652706750000|2022-05-16 13:12:30|12342.3|12340.3|12343|12341|12343.7|12341.7|12342.3|12340.3|13
1652706760000|2022-05-16 13:12:40|12343.1|12341.1|12340.5|12338.5|12343.1|12341.1|12339.3|12337.3|24
1652706770000|2022-05-16 13:12:50|12340.6|12338.6|12339|12337|12340.6|12338.6|12338.8|12336.8|8
1652706780000|2022-05-16 13:13:00|12338.8|12336.8|12339.7|12337.7|12339.7|12337.7|12338.1|12336.1|33
1652706790000|2022-05-16 13:13:10|12339.6|12337.6|12337.2|12335.2|12340|12338|12337.2|12335.2|31
1652706800000|2022-05-16 13:13:20|12337.3|12335.3|12338.7|12336.7|12338.7|12336.7|12335.7|12333.7|49
1652706810000|2022-05-16 13:13:30|12338.8|12336.8|12342|12340|12342.7|12340.7|12338.8|12336.8|75
1652706820000|2022-05-16 13:13:40|12341.8|12339.8|12340.8|12338.8|12341.8|12339.8|12340.5|12338.5|19
1652706830000|2022-05-16 13:13:50|12341|12339|12341.3|12339.3|12342.1|12340.1|12340.6|12338.6|15
1652706840000|2022-05-16 13:14:00|12341.5|12339.5|12338.7|12336.7|12342.2|12340.2|12338.6|12336.6|15
1652706850000|2022-05-16 13:14:10|12339.1|12337.1|12341.1|12339.1|12341.3|12339.3|12339.1|12337.1|6
1652706860000|2022-05-16 13:14:20|12341.2|12339.2|12342.2|12340.2|12343.3|12341.3|12341.1|12339.1|27
1652706870000|2022-05-16 13:14:30|12341.7|12339.7|12342|12340|12343.1|12341.1|12341.6|12339.6|18
1652706880000|2022-05-16 13:14:40|12341.5|12339.5|12339.5|12337.5|12341.6|12339.6|12338.7|12336.7|24
1652706890000|2022-05-16 13:14:50|12339.8|12337.8|12340.8|12338.8|12341.6|12339.6|12339.6|12337.6|23
1652706900000|2022-05-16 13:15:00|12340.6|12338.6|12339|12337|12341.1|12339.1|12339|12337|16
1652706910000|2022-05-16 13:15:10|12339.2|12337.2|12339.2|12337.2|12339.7|12337.7|12338.6|12336.6|20
1652706920000|2022-05-16 13:15:20|12339.6|12337.6|12340|12338|12340.5|12338.5|12339.6|12337.6|4
1652706930000|2022-05-16 13:15:30|12340.1|12338.1|12340.5|12338.5|12342.2|12340.2|12339.5|12337.5|31
1652706940000|2022-05-16 13:15:40|12340.2|12338.2|12335.1|12333.1|12340.5|12338.5|12335|12333|54
1652706950000|2022-05-16 13:15:50|12335.3|12333.3|12332.1|12330.1|12335.3|12333.3|12330.3|12328.3|146
1652706960000|2022-05-16 13:16:00|12332.2|12330.2|12331.1|12329.1|12332.6|12330.6|12331|12329|48
1652706970000|2022-05-16 13:16:10|12331.2|12329.2|12333|12331|12333|12331|12330.7|12328.7|27
1652706980000|2022-05-16 13:16:20|12332.8|12330.8|12332.5|12330.5|12333|12331|12331.2|12329.2|40
1652706990000|2022-05-16 13:16:30|12332.2|12330.2|12335.2|12333.2|12335.5|12333.5|12332.2|12330.2|29
1652707000000|2022-05-16 13:16:40|12335.5|12333.5|12336|12334|12336.2|12334.2|12334.7|12332.7|13
1652707010000|2022-05-16 13:16:50|12336.1|12334.1|12335.6|12333.6|12336.2|12334.2|12335.1|12333.1|25
1652707020000|2022-05-16 13:17:00|12335.8|12333.8|12338|12336|12339.6|12337.6|12335.5|12333.5|50
1652707030000|2022-05-16 13:17:10|12337.3|12335.3|12335.7|12333.7|12338.3|12336.3|12335.6|12333.6|37
1652707040000|2022-05-16 13:17:20|12335.8|12333.8|12336.7|12334.7|12337.2|12335.2|12335.8|12333.8|7
1652707050000|2022-05-16 13:17:30|12336.8|12334.8|12336.6|12334.6|12339.7|12337.7|12335.7|12333.7|49
1652707060000|2022-05-16 13:17:40|12337.1|12335.1|12336.5|12334.5|12337.1|12335.1|12335.8|12333.8|11
1652707070000|2022-05-16 13:17:50|12336.2|12334.2|12334.2|12332.2|12336.7|12334.7|12334|12332|30
1652707080000|2022-05-16 13:18:00|12334.3|12332.3|12331.5|12329.5|12335.5|12333.5|12330.7|12328.7|40
1652707090000|2022-05-16 13:18:10|12331.2|12329.2|12331|12329|12332.2|12330.2|12328.6|12326.6|103
1652707100000|2022-05-16 13:18:20|12331.1|12329.1|12333.3|12331.3|12334|12332|12331|12329|36
1652707110000|2022-05-16 13:18:30|12333.6|12331.6|12332.7|12330.7|12335.3|12333.3|12332.5|12330.5|39
1652707120000|2022-05-16 13:18:40|12332.2|12330.2|12331.1|12329.1|12333.1|12331.1|12329.2|12327.2|51
1652707130000|2022-05-16 13:18:50|12331|12329|12327.2|12325.2|12331|12329|12327|12325|46
1652707140000|2022-05-16 13:19:00|12327|12325|12324.1|12322.1|12327.1|12325.1|12323.5|12321.5|136
1652707150000|2022-05-16 13:19:10|12323.5|12321.5|12325.7|12323.7|12326.2|12324.2|12323.3|12321.3|65
1652707160000|2022-05-16 13:19:20|12325.5|12323.5|12325.2|12323.2|12325.7|12323.7|12324.2|12322.2|26
1652707170000|2022-05-16 13:19:30|12325.1|12323.1|12328|12326|12328.1|12326.1|12323.5|12321.5|64
1652707180000|2022-05-16 13:19:40|12327.8|12325.8|12327.5|12325.5|12330.6|12328.6|12325.7|12323.7|88
1652707190000|2022-05-16 13:19:50|12327.6|12325.6|12324.2|12322.2|12327.6|12325.6|12323.6|12321.6|91
1652707200000|2022-05-16 13:20:00|12323.5|12321.5|12316.2|12314.2|12323.5|12321.5|12314.8|12312.8|276
1652707210000|2022-05-16 13:20:10|12316.7|12314.7|12317.5|12315.5|12317.6|12315.6|12312.5|12310.5|155
1652707220000|2022-05-16 13:20:20|12317.3|12315.3|12314.1|12312.1|12318.7|12316.7|12312|12310|167
1652707230000|2022-05-16 13:20:30|12313.7|12311.7|12311.5|12309.5|12313.7|12311.7|12308.5|12306.5|137
1652707240000|2022-05-16 13:20:40|12312|12310|12312.7|12310.7|12313|12311|12310|12308|76
1652707250000|2022-05-16 13:20:50|12312.6|12310.6|12310.1|12308.1|12312.6|12310.6|12309.1|12307.1|120
1652707260000|2022-05-16 13:21:00|12310|12308|12307.3|12305.3|12310.1|12308.1|12305.1|12303.1|159
1652707270000|2022-05-16 13:21:10|12308.2|12306.2|12303.7|12301.7|12308.2|12306.2|12303.6|12301.6|109
1652707280000|2022-05-16 13:21:20|12304|12302|12304.7|12302.7|12305.7|12303.7|12303.2|12301.2|117
1652707290000|2022-05-16 13:21:30|12304.5|12302.5|12303.5|12301.5|12305|12303|12302.5|12300.5|53
1652707300000|2022-05-16 13:21:40|12303.6|12301.6|12302.3|12300.3|12304.2|12302.2|12301.7|12299.7|53
1652707310000|2022-05-16 13:21:50|12302.2|12300.2|12304|12302|12304|12302|12299.2|12297.2|155
1652707320000|2022-05-16 13:22:00|12304.8|12302.8|12308.5|12306.5|12309.6|12307.6|12303.1|12301.1|136
1652707330000|2022-05-16 13:22:10|12308.6|12306.6|12300|12298|12308.7|12306.7|12299.7|12297.7|94
1652707340000|2022-05-16 13:22:20|12300.2|12298.2|12303.5|12301.5|12303.5|12301.5|12299.8|12297.8|75
1652707350000|2022-05-16 13:22:30|12303.6|12301.6|12304.8|12302.8|12307|12305|12303.6|12301.6|73
1652707360000|2022-05-16 13:22:40|12305|12303|12308.2|12306.2|12308.3|12306.3|12304.6|12302.6|38
1652707370000|2022-05-16 13:22:50|12308.3|12306.3|12307|12305|12309.1|12307.1|12306.2|12304.2|77
1652707380000|2022-05-16 13:23:00|12306.7|12304.7|12309.5|12307.5|12309.5|12307.5|12306.2|12304.2|20
1652707390000|2022-05-16 13:23:10|12310.5|12308.5|12309.8|12307.8|12310.7|12308.7|12308.1|12306.1|67
1652707400000|2022-05-16 13:23:20|12309.5|12307.5|12314|12312|12314|12312|12309.3|12307.3|97
1652707410000|2022-05-16 13:23:30|12314.2|12312.2|12313.5|12311.5|12315.8|12313.8|12313.5|12311.5|81
1652707420000|2022-05-16 13:23:40|12314|12312|12312.2|12310.2|12314.1|12312.1|12311.7|12309.7|99
1652707430000|2022-05-16 13:23:50|12312.1|12310.1|12312.5|12310.5|12312.5|12310.5|12311.8|12309.8|10
1652707440000|2022-05-16 13:24:00|12312.7|12310.7|12316.6|12314.6|12318|12316|12312.7|12310.7|80
1652707450000|2022-05-16 13:24:10|12316.5|12314.5|12315.6|12313.6|12317|12315|12315|12313|37
1652707460000|2022-05-16 13:24:20|12315.5|12313.5|12317.2|12315.2|12317.2|12315.2|12314.7|12312.7|11
1652707470000|2022-05-16 13:24:30|12317.1|12315.1|12317.3|12315.3|12318.6|12316.6|12316.5|12314.5|63
1652707480000|2022-05-16 13:24:40|12317.2|12315.2|12318.5|12316.5|12318.5|12316.5|12317.1|12315.1|27
1652707490000|2022-05-16 13:24:50|12318.2|12316.2|12318.7|12316.7|12319.5|12317.5|12317.7|12315.7|60
1652707500000|2022-05-16 13:25:00|12320|12318|12321.6|12319.6|12325|12323|12319.8|12317.8|148
1652707510000|2022-05-16 13:25:10|12321.5|12319.5|12318|12316|12321.5|12319.5|12317.6|12315.6|159
1652707520000|2022-05-16 13:25:20|12318.1|12316.1|12321.7|12319.7|12322|12320|12318.1|12316.1|49
1652707530000|2022-05-16 13:25:30|12321.6|12319.6|12318.2|12316.2|12321.6|12319.6|12317.8|12315.8|68
1652707540000|2022-05-16 13:25:40|12317.6|12315.6|12320|12318|12321.2|12319.2|12317.6|12315.6|44
1652707550000|2022-05-16 13:25:50|12319.8|12317.8|12322.8|12320.8|12322.8|12320.8|12319.8|12317.8|56
1652707560000|2022-05-16 13:26:00|12322.6|12320.6|12324.2|12322.2|12324.5|12322.5|12321.8|12319.8|109
1652707570000|2022-05-16 13:26:10|12324.1|12322.1|12326|12324|12327.1|12325.1|12324|12322|93
1652707580000|2022-05-16 13:26:20|12326.1|12324.1|12327.2|12325.2|12328.1|12326.1|12323.8|12321.8|67
1652707590000|2022-05-16 13:26:30|12327.3|12325.3|12327|12325|12327.6|12325.6|12326.2|12324.2|30
1652707600000|2022-05-16 13:26:40|12326.8|12324.8|12326.5|12324.5|12327|12325|12325.5|12323.5|37
1652707610000|2022-05-16 13:26:50|12326.2|12324.2|12325.2|12323.2|12326.7|12324.7|12324.7|12322.7|45
1652707620000|2022-05-16 13:27:00|12325.3|12323.3|12323.3|12321.3|12326|12324|12322.6|12320.6|46
1652707630000|2022-05-16 13:27:10|12323.5|12321.5|12324.3|12322.3|12325.2|12323.2|12323.5|12321.5|13
1652707640000|2022-05-16 13:27:20|12324.6|12322.6|12320.5|12318.5|12324.6|12322.6|12318.7|12316.7|47
1652707650000|2022-05-16 13:27:30|12320.6|12318.6|12318.5|12316.5|12321.1|12319.1|12318.5|12316.5|23
1652707660000|2022-05-16 13:27:40|12318.8|12316.8|12311.8|12309.8|12318.8|12316.8|12311.8|12309.8|148
1652707670000|2022-05-16 13:27:50|12312|12310|12313.3|12311.3|12313.5|12311.5|12307|12305|119
1652707680000|2022-05-16 13:28:00|12313.1|12311.1|12313.3|12311.3|12313.3|12311.3|12311.3|12309.3|62
1652707690000|2022-05-16 13:28:10|12313.5|12311.5|12311.3|12309.3|12313.5|12311.5|12311.1|12309.1|41
1652707700000|2022-05-16 13:28:20|12311.5|12309.5|12309.1|12307.1|12312.6|12310.6|12309.1|12307.1|65
1652707710000|2022-05-16 13:28:30|12309.3|12307.3|12309.2|12307.2|12310.5|12308.5|12309|12307|41
1652707720000|2022-05-16 13:28:40|12309.1|12307.1|12311.6|12309.6|12311.7|12309.7|12309.1|12307.1|46
1652707730000|2022-05-16 13:28:50|12311.5|12309.5|12314.6|12312.6|12314.6|12312.6|12310.6|12308.6|132
1652707740000|2022-05-16 13:29:00|12314.7|12312.7|12314.7|12312.7|12316.8|12314.8|12313.6|12311.6|87
1652707750000|2022-05-16 13:29:10|12314.8|12312.8|12314.3|12312.3|12315.6|12313.6|12313.6|12311.6|25
1652707760000|2022-05-16 13:29:20|12315|12313|12315|12313|12315.5|12313.5|12314.8|12312.8|18
1652707770000|2022-05-16 13:29:30|12314.5|12312.5|12315.5|12313.5|12315.5|12313.5|12313.8|12311.8|49
1652707780000|2022-05-16 13:29:40|12315.6|12313.6|12314.2|12312.2|12315.7|12313.7|12312.7|12310.7|92
1652707790000|2022-05-16 13:29:50|12314|12312|12310.1|12308.1|12315|12313|12308.6|12306.6|165
1652707800000|2022-05-16 13:30:00|12310|12308|12301.7|12300.7|12314.6|12313.6|12291.1|12290.1|1404
1652707810000|2022-05-16 13:30:10|12303|12302|12304.7|12303.7|12307|12306|12293.6|12292.6|721
1652707820000|2022-05-16 13:30:20|12306|12305|12296.1|12295.1|12306.6|12305.6|12296.1|12295.1|444
1652707830000|2022-05-16 13:30:30|12295.6|12294.6|12283.5|12282.5|12295.8|12294.8|12279.1|12278.1|717
1652707840000|2022-05-16 13:30:40|12283.6|12282.6|12286.8|12285.8|12287|12286|12278.6|12277.6|536
1652707850000|2022-05-16 13:30:50|12286.7|12285.7|12305.3|12304.3|12306.8|12305.8|12286.7|12285.7|624
1652707860000|2022-05-16 13:31:00|12305.8|12304.8|12322.3|12321.3|12324.1|12323.1|12298.6|12297.6|805
1652707870000|2022-05-16 13:31:10|12322|12321|12323.5|12322.5|12327.6|12326.6|12317.2|12316.2|749
1652707880000|2022-05-16 13:31:20|12323.6|12322.6|12319.1|12318.1|12331.7|12330.7|12318.8|12317.8|942
1652707890000|2022-05-16 13:31:30|12317.8|12316.8|12313.7|12312.7|12321.2|12320.2|12313.7|12312.7|468
1652707900000|2022-05-16 13:31:40|12313.6|12312.6|12301|12300|12315.1|12314.1|12299.2|12298.2|463
1652707910000|2022-05-16 13:31:50|12300.6|12299.6|12298.8|12297.8|12304.1|12303.1|12291.8|12290.8|566
1652707920000|2022-05-16 13:32:00|12297.1|12296.1|12317.3|12316.3|12318.8|12317.8|12296.1|12295.1|446
1652707930000|2022-05-16 13:32:10|12317.8|12316.8|12305.7|12304.7|12319.7|12318.7|12303.3|12302.3|373
1652707940000|2022-05-16 13:32:20|12305.8|12304.8|12296.5|12295.5|12308.8|12307.8|12293.6|12292.6|325
1652707950000|2022-05-16 13:32:30|12296.2|12295.2|12279.5|12278.5|12296.2|12295.2|12279.1|12278.1|537
1652707960000|2022-05-16 13:32:40|12278.7|12277.7|12271.7|12270.7|12279.3|12278.3|12270.7|12269.7|673
1652707970000|2022-05-16 13:32:50|12272|12271|12280.1|12279.1|12281.8|12280.8|12269.5|12268.5|508
1652707980000|2022-05-16 13:33:00|12279.8|12278.8|12266.6|12265.6|12280|12279|12265.5|12264.5|566
1652707990000|2022-05-16 13:33:10|12266.1|12265.1|12266.6|12265.6|12271.1|12270.1|12261.2|12260.2|545
1652708000000|2022-05-16 13:33:20|12266.8|12265.8|12276.1|12275.1|12282.2|12281.2|12266.7|12265.7|423
1652708010000|2022-05-16 13:33:30|12276.3|12275.3|12278|12277|12278|12277|12268.5|12267.5|288
1652708020000|2022-05-16 13:33:40|12279.1|12278.1|12263.6|12262.6|12282.8|12281.8|12263.6|12262.6|378
1652708030000|2022-05-16 13:33:50|12264|12263|12265.6|12264.6|12270.2|12269.2|12262|12261|393
1652708040000|2022-05-16 13:34:00|12265.7|12264.7|12258|12257|12266.1|12265.1|12256.3|12255.3|380
1652708050000|2022-05-16 13:34:10|12257.7|12256.7|12263.6|12262.6|12264.1|12263.1|12255.3|12254.3|647
1652708060000|2022-05-16 13:34:20|12269.5|12268.5|12264.6|12263.6|12274.3|12273.3|12260.5|12259.5|487
1652708070000|2022-05-16 13:34:30|12265.1|12264.1|12271.3|12270.3|12271.7|12270.7|12263.1|12262.1|314
1652708080000|2022-05-16 13:34:40|12270.8|12269.8|12271.3|12270.3|12272.2|12271.2|12266.1|12265.1|299
1652708090000|2022-05-16 13:34:50|12272|12271|12274.6|12273.6|12278.5|12277.5|12267.2|12266.2|426
1652708100000|2022-05-16 13:35:00|12274.8|12273.8|12256.6|12255.6|12276.8|12275.8|12255.5|12254.5|635
1652708110000|2022-05-16 13:35:10|12255.8|12254.8|12255|12254|12256.1|12255.1|12247.7|12246.7|807
1652708120000|2022-05-16 13:35:20|12254.7|12253.7|12255.6|12254.6|12258.2|12257.2|12249.3|12248.3|453
1652708130000|2022-05-16 13:35:30|12255.5|12254.5|12259.1|12258.1|12265.2|12264.2|12250.8|12249.8|506
1652708140000|2022-05-16 13:35:40|12259.5|12258.5|12249.5|12248.5|12261.2|12260.2|12249.1|12248.1|387
1652708150000|2022-05-16 13:35:50|12249.3|12248.3|12249.8|12248.8|12252|12251|12242|12241|588
1652708160000|2022-05-16 13:36:00|12249.7|12248.7|12241.5|12240.5|12257|12256|12239.7|12238.7|465
1652708170000|2022-05-16 13:36:10|12240.5|12239.5|12236.7|12235.7|12245.3|12244.3|12236.1|12235.1|482
1652708180000|2022-05-16 13:36:20|12235.3|12234.3|12241.7|12240.7|12243.6|12242.6|12235.3|12234.3|564
1652708190000|2022-05-16 13:36:30|12242.2|12241.2|12250.6|12249.6|12254.5|12253.5|12242.2|12241.2|932
1652708200000|2022-05-16 13:36:40|12250|12249|12238.2|12237.2|12251.7|12250.7|12236.2|12235.2|364
1652708210000|2022-05-16 13:36:50|12238.6|12237.6|12239.2|12238.2|12244.1|12243.1|12238.2|12237.2|352
1652708220000|2022-05-16 13:37:00|12238.5|12237.5|12246.6|12245.6|12247|12246|12238.5|12237.5|441
1652708230000|2022-05-16 13:37:10|12247|12246|12242.8|12241.8|12247.2|12246.2|12239.7|12238.7|319
1652708240000|2022-05-16 13:37:20|12242.6|12241.6|12249.5|12248.5|12255.1|12254.1|12240.5|12239.5|555
1652708250000|2022-05-16 13:37:30|12249.1|12248.1|12257.7|12256.7|12260|12259|12247.2|12246.2|401
1652708260000|2022-05-16 13:37:40|12257.1|12256.1|12258.5|12257.5|12262.5|12261.5|12255|12254|390
1652708270000|2022-05-16 13:37:50|12258.6|12257.6|12260.7|12259.7|12264.8|12263.8|12252|12251|333
1652708280000|2022-05-16 13:38:00|12260.8|12259.8|12276.1|12275.1|12277.2|12276.2|12258.8|12257.8|536
1652708290000|2022-05-16 13:38:10|12278|12277|12284.7|12283.7|12290.3|12289.3|12276.5|12275.5|864
1652708300000|2022-05-16 13:38:20|12284.6|12283.6|12280.5|12279.5|12285.5|12284.5|12273.2|12272.2|584
1652708310000|2022-05-16 13:38:30|12280|12279|12289.7|12288.7|12290.2|12289.2|12279.8|12278.8|474
1652708320000|2022-05-16 13:38:40|12289.1|12288.1|12294.6|12293.6|12302.6|12301.6|12288|12287|1374
1652708330000|2022-05-16 13:38:50|12295.8|12294.8|12302.5|12301.5|12306|12305|12295.1|12294.1|491
1652708340000|2022-05-16 13:39:00|12301.3|12300.3|12309.3|12308.3|12312.1|12311.1|12300.1|12299.1|548
1652708350000|2022-05-16 13:39:10|12309.5|12308.5|12319.2|12318.2|12325.5|12324.5|12308.7|12307.7|576
1652708360000|2022-05-16 13:39:20|12318.2|12317.2|12312.2|12311.2|12323.3|12322.3|12308.6|12307.6|491
1652708370000|2022-05-16 13:39:30|12312.1|12311.1|12310.5|12309.5|12315.6|12314.6|12307.8|12306.8|368
1652708380000|2022-05-16 13:39:40|12310.2|12309.2|12308.8|12307.8|12314.1|12313.1|12305.8|12304.8|263
1652708390000|2022-05-16 13:39:50|12309|12308|12324.1|12323.1|12324.5|12323.5|12307.8|12306.8|260
1652708400000|2022-05-16 13:40:00|12324.6|12323.6|12326.5|12325.5|12329.6|12328.6|12320|12319|627
1652708410000|2022-05-16 13:40:10|12326.8|12325.8|12318.7|12317.7|12328.6|12327.6|12315.7|12314.7|373
1652708420000|2022-05-16 13:40:20|12319.3|12318.3|12318.5|12317.5|12324.2|12323.2|12316.7|12315.7|282
1652708430000|2022-05-16 13:40:30|12318.1|12317.1|12324.6|12323.6|12325.5|12324.5|12313.6|12312.6|371
1652708440000|2022-05-16 13:40:40|12325.6|12324.6|12342.2|12341.2|12343.2|12342.2|12325.6|12324.6|705
1652708450000|2022-05-16 13:40:50|12342.6|12341.6|12337|12336|12348.5|12347.5|12333.3|12332.3|721
1652708460000|2022-05-16 13:41:00|12337.3|12336.3|12335.2|12334.2|12338.7|12337.7|12330.1|12329.1|360
1652708470000|2022-05-16 13:41:10|12334.7|12333.7|12334.3|12333.3|12343.5|12342.5|12333.7|12332.7|290
1652708480000|2022-05-16 13:41:20|12332.3|12331.3|12324.3|12323.3|12334|12333|12322.8|12321.8|405
1652708490000|2022-05-16 13:41:30|12324.2|12323.2|12319|12318|12324.8|12323.8|12316.5|12315.5|389
1652708500000|2022-05-16 13:41:40|12319.2|12318.2|12308.7|12307.7|12319.2|12318.2|12304.7|12303.7|737
1652708510000|2022-05-16 13:41:50|12308.6|12307.6|12311.6|12310.6|12312.7|12311.7|12305.1|12304.1|345
1652708520000|2022-05-16 13:42:00|12311.1|12310.1|12329.2|12328.2|12330.3|12329.3|12303.3|12302.3|512
1652708530000|2022-05-16 13:42:10|12329.8|12328.8|12324|12323|12333.1|12332.1|12324|12323|520
1652708540000|2022-05-16 13:42:20|12323.7|12322.7|12332.1|12331.1|12336|12335|12321.3|12320.3|313
1652708550000|2022-05-16 13:42:30|12331.8|12330.8|12341.1|12340.1|12342.7|12341.7|12329.5|12328.5|496
1652708560000|2022-05-16 13:42:40|12340.2|12339.2|12341.2|12340.2|12342.7|12341.7|12336.6|12335.6|325
1652708570000|2022-05-16 13:42:50|12341|12340|12344.5|12343.5|12348.6|12347.6|12339.7|12338.7|479
1652708580000|2022-05-16 13:43:00|12344.8|12343.8|12338.2|12337.2|12347|12346|12328.2|12327.2|544
1652708590000|2022-05-16 13:43:10|12337.8|12336.8|12348.3|12347.3|12348.3|12347.3|12335.2|12334.2|349
1652708600000|2022-05-16 13:43:20|12348.7|12347.7|12348.7|12347.7|12355.3|12354.3|12344.7|12343.7|518
1652708610000|2022-05-16 13:43:30|12349.5|12348.5|12336.5|12335.5|12350.7|12349.7|12332.1|12331.1|449
1652708620000|2022-05-16 13:43:40|12337.3|12336.3|12332.1|12331.1|12340.8|12339.8|12331.7|12330.7|395
1652708630000|2022-05-16 13:43:50|12332.2|12331.2|12335.5|12334.5|12338.5|12337.5|12328.5|12327.5|343
1652708640000|2022-05-16 13:44:00|12335|12334|12305.5|12304.5|12335|12334|12305.2|12304.2|1272
1652708650000|2022-05-16 13:44:10|12306|12305|12285.5|12284.5|12306|12305|12284|12283|902
1652708660000|2022-05-16 13:44:20|12285.3|12284.3|12288|12287|12289.7|12288.7|12281|12280|648
1652708670000|2022-05-16 13:44:30|12287.7|12286.7|12298.7|12297.7|12306.2|12305.2|12285.2|12284.2|565
1652708680000|2022-05-16 13:44:40|12298.2|12297.2|12292.7|12291.7|12303.2|12302.2|12289.5|12288.5|419
1652708690000|2022-05-16 13:44:50|12292.8|12291.8|12284.1|12283.1|12295|12294|12284.1|12283.1|430
1652708700000|2022-05-16 13:45:00|12284.5|12283.5|12295.8|12294.8|12298|12297|12280.8|12279.8|611
1652708710000|2022-05-16 13:45:10|12295.2|12294.2|12284|12283|12297.2|12296.2|12282.5|12281.5|513
1652708720000|2022-05-16 13:45:20|12285.3|12284.3|12281|12280|12288.7|12287.7|12279.7|12278.7|353
1652708730000|2022-05-16 13:45:30|12280.7|12279.7|12265|12264|12282|12281|12265|12264|791
1652708740000|2022-05-16 13:45:40|12264.2|12263.2|12263.8|12262.8|12265.7|12264.7|12257|12256|648
1652708750000|2022-05-16 13:45:50|12262.8|12261.8|12247.5|12246.5|12265.7|12264.7|12247.5|12246.5|637
1652708760000|2022-05-16 13:46:00|12248.1|12247.1|12247.2|12246.2|12259.1|12258.1|12245.8|12244.8|606
1652708770000|2022-05-16 13:46:10|12246.5|12245.5|12233.2|12232.2|12249.8|12248.8|12233.2|12232.2|643
1652708780000|2022-05-16 13:46:20|12234.2|12233.2|12225|12224|12238.5|12237.5|12222.3|12221.3|934
1652708790000|2022-05-16 13:46:30|12224.6|12223.6|12225.5|12224.5|12234|12233|12224.2|12223.2|654
1652708800000|2022-05-16 13:46:40|12225|12224|12227.7|12226.7|12229.5|12228.5|12224|12223|347
1652708810000|2022-05-16 13:46:50|12228|12227|12225.8|12224.8|12228|12227|12219|12218|531
1652708820000|2022-05-16 13:47:00|12226|12225|12240.6|12239.6|12241|12240|12225.1|12224.1|807
1652708830000|2022-05-16 13:47:10|12241|12240|12242.3|12241.3|12245|12244|12237.1|12236.1|579
1652708840000|2022-05-16 13:47:20|12242.5|12241.5|12232|12231|12250.7|12249.7|12230|12229|609
1652708850000|2022-05-16 13:47:30|12231.6|12230.6|12232.5|12231.5|12236.5|12235.5|12228.6|12227.6|460
1652708860000|2022-05-16 13:47:40|12232|12231|12234.2|12233.2|12238.7|12237.7|12230.7|12229.7|219
1652708870000|2022-05-16 13:47:50|12234.3|12233.3|12235.8|12234.8|12242.1|12241.1|12234|12233|293
1652708880000|2022-05-16 13:48:00|12236|12235|12234.8|12233.8|12238.2|12237.2|12225.6|12224.6|400
1652708890000|2022-05-16 13:48:10|12234.2|12233.2|12238.2|12237.2|12243.6|12242.6|12227.7|12226.7|395
1652708900000|2022-05-16 13:48:20|12239|12238|12232.7|12231.7|12239.2|12238.2|12228.7|12227.7|399
1652708910000|2022-05-16 13:48:30|12232.5|12231.5|12230.2|12229.2|12240.6|12239.6|12226.7|12225.7|386
1652708920000|2022-05-16 13:48:40|12229.5|12228.5|12228.2|12227.2|12238|12237|12227.5|12226.5|271
1652708930000|2022-05-16 13:48:50|12228.7|12227.7|12222.7|12221.7|12233.6|12232.6|12219|12218|501
1652708940000|2022-05-16 13:49:00|12222.6|12221.6|12219.6|12218.6|12225.7|12224.7|12216.5|12215.5|825
1652708950000|2022-05-16 13:49:10|12220.2|12219.2|12231.8|12230.8|12232.1|12231.1|12218.7|12217.7|399
1652708960000|2022-05-16 13:49:20|12231.5|12230.5|12221.8|12220.8|12231.5|12230.5|12220.7|12219.7|379
1652708970000|2022-05-16 13:49:30|12221.5|12220.5|12217|12216|12224.2|12223.2|12215.8|12214.8|356
1652708980000|2022-05-16 13:49:40|12216.8|12215.8|12224.2|12223.2|12229.5|12228.5|12215.1|12214.1|411
1652708990000|2022-05-16 13:49:50|12224.3|12223.3|12227.2|12226.2|12229|12228|12223.2|12222.2|221
1652709000000|2022-05-16 13:50:00|12227.7|12226.7|12237.5|12236.5|12245.7|12244.7|12224.2|12223.2|672
1652709010000|2022-05-16 13:50:10|12237.3|12236.3|12223.5|12222.5|12239.3|12238.3|12222.7|12221.7|414
1652709020000|2022-05-16 13:50:20|12223.7|12222.7|12232|12231|12232|12231|12218.3|12217.3|394
1652709030000|2022-05-16 13:50:30|12231.7|12230.7|12242.5|12241.5|12245.2|12244.2|12231.7|12230.7|506
1652709040000|2022-05-16 13:50:40|12241.7|12240.7|12257|12256|12257|12256|12239.3|12238.3|546
1652709050000|2022-05-16 13:50:50|12257.5|12256.5|12250.5|12249.5|12261.1|12260.1|12248.1|12247.1|474
1652709060000|2022-05-16 13:51:00|12250.7|12249.7|12254.2|12253.2|12257.5|12256.5|12249|12248|274
1652709070000|2022-05-16 13:51:10|12254.5|12253.5|12258|12257|12262|12261|12252.3|12251.3|241
1652709080000|2022-05-16 13:51:20|12258.2|12257.2|12256.3|12255.3|12258.5|12257.5|12252.2|12251.2|232
1652709090000|2022-05-16 13:51:30|12256.5|12255.5|12236.7|12235.7|12256.6|12255.6|12234.3|12233.3|479
1652709100000|2022-05-16 13:51:40|12238.5|12237.5|12247.2|12246.2|12248|12247|12232.7|12231.7|295
1652709110000|2022-05-16 13:51:50|12248|12247|12248|12247|12260|12259|12246.2|12245.2|459
1652709120000|2022-05-16 13:52:00|12247.8|12246.8|12252|12251|12257.2|12256.2|12240.1|12239.1|343
1652709130000|2022-05-16 13:52:10|12251.8|12250.8|12246.1|12245.1|12253.6|12252.6|12244.1|12243.1|133
1652709140000|2022-05-16 13:52:20|12246.5|12245.5|12258.7|12257.7|12258.7|12257.7|12244.2|12243.2|191
1652709150000|2022-05-16 13:52:30|12261.7|12260.7|12264.8|12263.8|12268|12267|12259.7|12258.7|425
1652709160000|2022-05-16 13:52:40|12264.2|12263.2|12271.8|12270.8|12271.8|12270.8|12260.7|12259.7|330
1652709170000|2022-05-16 13:52:50|12271.5|12270.5|12280|12279|12280.6|12279.6|12266.6|12265.6|707
1652709180000|2022-05-16 13:53:00|12279.2|12278.2|12281|12280|12286.8|12285.8|12276|12275|676
1652709190000|2022-05-16 13:53:10|12281.1|12280.1|12266.2|12265.2|12283.7|12282.7|12264|12263|523
1652709200000|2022-05-16 13:53:20|12266|12265|12269|12268|12273.8|12272.8|12263.2|12262.2|242
1652709210000|2022-05-16 13:53:30|12268.8|12267.8|12274.5|12273.5|12274.7|12273.7|12267.7|12266.7|315
1652709220000|2022-05-16 13:53:40|12274.3|12273.3|12282|12281|12282.7|12281.7|12273.6|12272.6|426
1652709230000|2022-05-16 13:53:50|12282.5|12281.5|12270.2|12269.2|12284.5|12283.5|12267.5|12266.5|430
1652709240000|2022-05-16 13:54:00|12270.5|12269.5|12261.2|12260.2|12275.2|12274.2|12261.2|12260.2|457
1652709250000|2022-05-16 13:54:10|12261|12260|12266.5|12265.5|12267|12266|12253.7|12252.7|380
1652709260000|2022-05-16 13:54:20|12266.3|12265.3|12265.6|12264.6|12270.7|12269.7|12259.1|12258.1|412
1652709270000|2022-05-16 13:54:30|12265.2|12264.2|12258.8|12257.8|12265.2|12264.2|12253.6|12252.6|315
1652709280000|2022-05-16 13:54:40|12257.7|12256.7|12265.6|12264.6|12265.6|12264.6|12252.3|12251.3|283
1652709290000|2022-05-16 13:54:50|12265.5|12264.5|12267.2|12266.2|12271.1|12270.1|12260.8|12259.8|256
1652709300000|2022-05-16 13:55:00|12267.6|12266.6|12271.2|12270.2|12273.5|12272.5|12266.5|12265.5|471
1652709310000|2022-05-16 13:55:10|12271|12270|12274.7|12273.7|12276.7|12275.7|12270.7|12269.7|272
1652709320000|2022-05-16 13:55:20|12274.6|12273.6|12278.2|12277.2|12283.5|12282.5|12274.2|12273.2|364
1652709330000|2022-05-16 13:55:30|12278.3|12277.3|12286.8|12285.8|12291.2|12290.2|12278.3|12277.3|764
1652709340000|2022-05-16 13:55:40|12287.7|12286.7|12285|12284|12291.1|12290.1|12283.7|12282.7|264
1652709350000|2022-05-16 13:55:50|12285.5|12284.5|12263.1|12262.1|12287|12286|12262.8|12261.8|576
1652709360000|2022-05-16 13:56:00|12263.5|12262.5|12258.2|12257.2|12264|12263|12250.3|12249.3|596
1652709370000|2022-05-16 13:56:10|12259.1|12258.1|12265.3|12264.3|12268|12267|12254.3|12253.3|283
1652709380000|2022-05-16 13:56:20|12265.8|12264.8|12272.1|12271.1|12278.2|12277.2|12265.3|12264.3|260
1652709390000|2022-05-16 13:56:30|12272.2|12271.2|12270.3|12269.3|12273|12272|12267.7|12266.7|214
1652709400000|2022-05-16 13:56:40|12270.5|12269.5|12261.1|12260.1|12272.7|12271.7|12261|12260|313
1652709410000|2022-05-16 13:56:50|12258.8|12257.8|12255.1|12254.1|12259.7|12258.7|12248.8|12247.8|426
1652709420000|2022-05-16 13:57:00|12253.3|12252.3|12234.1|12233.1|12255|12254|12233.1|12232.1|515
1652709430000|2022-05-16 13:57:10|12233.5|12232.5|12253.6|12252.6|12255.8|12254.8|12232.5|12231.5|407
1652709440000|2022-05-16 13:57:20|12253.5|12252.5|12263.8|12262.8|12271.1|12270.1|12252|12251|447
1652709450000|2022-05-16 13:57:30|12262.2|12261.2|12263.3|12262.3|12265.3|12264.3|12258.1|12257.1|391
1652709460000|2022-05-16 13:57:40|12263.1|12262.1|12253.2|12252.2|12264.5|12263.5|12244.7|12243.7|409
1652709470000|2022-05-16 13:57:50|12254.5|12253.5|12263.1|12262.1|12263.1|12262.1|12251.2|12250.2|318
1652709480000|2022-05-16 13:58:00|12262.1|12261.1|12266.3|12265.3|12268.6|12267.6|12260|12259|194
1652709490000|2022-05-16 13:58:10|12267.3|12266.3|12259.1|12258.1|12267.3|12266.3|12253|12252|243
1652709500000|2022-05-16 13:58:20|12259.2|12258.2|12244.6|12243.6|12259.6|12258.6|12239.1|12238.1|361
1652709510000|2022-05-16 13:58:30|12244.7|12243.7|12250.3|12249.3|12251|12250|12242.5|12241.5|178
1652709520000|2022-05-16 13:58:40|12250.8|12249.8|12259.8|12258.8|12262|12261|12249.7|12248.7|318
1652709530000|2022-05-16 13:58:50|12259.7|12258.7|12251.3|12250.3|12260.1|12259.1|12245.3|12244.3|198
1652709540000|2022-05-16 13:59:00|12251.2|12250.2|12251|12250|12253.3|12252.3|12245.6|12244.6|117
1652709550000|2022-05-16 13:59:10|12251.8|12250.8|12250.8|12249.8|12263|12262|12249.6|12248.6|166
1652709560000|2022-05-16 13:59:20|12250.1|12249.1|12244|12243|12250.1|12249.1|12241.7|12240.7|208
1652709570000|2022-05-16 13:59:30|12243.8|12242.8|12247.3|12246.3|12251.6|12250.6|12243.2|12242.2|137
1652709580000|2022-05-16 13:59:40|12247.8|12246.8|12240|12239|12253|12252|12240|12239|188
1652709590000|2022-05-16 13:59:50|12240.5|12239.5|12249.5|12248.5|12250|12249|12239.6|12238.6|157
1652709600000|2022-05-16 14:00:00|12248.8|12247.8|12238.5|12237.5|12249.2|12248.2|12238.2|12237.2|379
1652709610000|2022-05-16 14:00:10|12238.2|12237.2|12259.5|12258.5|12260.3|12259.3|12237.6|12236.6|350
1652709620000|2022-05-16 14:00:20|12257.3|12256.3|12253.1|12252.1|12259.8|12258.8|12251.2|12250.2|303
1652709630000|2022-05-16 14:00:30|12252.7|12251.7|12241|12240|12254.7|12253.7|12240.6|12239.6|281
1652709640000|2022-05-16 14:00:40|12241.1|12240.1|12237.5|12236.5|12246.2|12245.2|12236.1|12235.1|338
1652709650000|2022-05-16 14:00:50|12238|12237|12234.5|12233.5|12241.2|12240.2|12233.7|12232.7|393
1652709660000|2022-05-16 14:01:00|12234.7|12233.7|12222.5|12221.5|12238.2|12237.2|12221.5|12220.5|590
1652709670000|2022-05-16 14:01:10|12222.7|12221.7|12213.3|12212.3|12227.2|12226.2|12210.1|12209.1|964
1652709680000|2022-05-16 14:01:20|12213.2|12212.2|12202.7|12201.7|12213.2|12212.2|12201.5|12200.5|725
1652709690000|2022-05-16 14:01:30|12202.8|12201.8|12221.1|12220.1|12223|12222|12202.5|12201.5|608
1652709700000|2022-05-16 14:01:40|12221.2|12220.2|12211.7|12210.7|12222|12221|12211.5|12210.5|290
1652709710000|2022-05-16 14:01:50|12211.8|12210.8|12219.2|12218.2|12221|12220|12211.6|12210.6|296
1652709720000|2022-05-16 14:02:00|12219.1|12218.1|12230.5|12229.5|12232.5|12231.5|12218.8|12217.8|477
1652709730000|2022-05-16 14:02:10|12230|12229|12226.5|12225.5|12233.8|12232.8|12225|12224|270
1652709740000|2022-05-16 14:02:20|12225.8|12224.8|12226|12225|12226.6|12225.6|12221.6|12220.6|214
1652709750000|2022-05-16 14:02:30|12225.5|12224.5|12227.5|12226.5|12232.5|12231.5|12222.2|12221.2|227
1652709760000|2022-05-16 14:02:40|12227|12226|12225.8|12224.8|12229|12228|12221.8|12220.8|273
1652709770000|2022-05-16 14:02:50|12225|12224|12218.5|12217.5|12225|12224|12216.7|12215.7|238
1652709780000|2022-05-16 14:03:00|12219.2|12218.2|12226|12225|12227|12226|12215.7|12214.7|272
1652709790000|2022-05-16 14:03:10|12225.5|12224.5|12225.3|12224.3|12227.5|12226.5|12220.8|12219.8|256
1652709800000|2022-05-16 14:03:20|12225|12224|12225.6|12224.6|12237.6|12236.6|12224.7|12223.7|468
1652709810000|2022-05-16 14:03:30|12226|12225|12223.2|12222.2|12226.7|12225.7|12219.2|12218.2|287
1652709820000|2022-05-16 14:03:40|12223|12222|12226.7|12225.7|12229.7|12228.7|12222.2|12221.2|235
1652709830000|2022-05-16 14:03:50|12226.8|12225.8|12228.2|12227.2|12228.8|12227.8|12221.1|12220.1|150
1652709840000|2022-05-16 14:04:00|12228.5|12227.5|12239.7|12238.7|12243.2|12242.2|12226.2|12225.2|499
1652709850000|2022-05-16 14:04:10|12238.5|12237.5|12242.6|12241.6|12243.7|12242.7|12232.7|12231.7|343
1652709860000|2022-05-16 14:04:20|12242.2|12241.2|12236|12235|12242.6|12241.6|12234|12233|174
1652709870000|2022-05-16 14:04:30|12235.5|12234.5|12230.1|12229.1|12241|12240|12229.2|12228.2|304
1652709880000|2022-05-16 14:04:40|12230.3|12229.3|12237|12236|12243.7|12242.7|12229|12228|224
1652709890000|2022-05-16 14:04:50|12237.2|12236.2|12242.2|12241.2|12242.2|12241.2|12226.8|12225.8|300
1652709900000|2022-05-16 14:05:00|12242.1|12241.1|12238.1|12237.1|12243.5|12242.5|12237.1|12236.1|263
1652709910000|2022-05-16 14:05:10|12238.2|12237.2|12240.2|12239.2|12242.8|12241.8|12234.1|12233.1|209
1652709920000|2022-05-16 14:05:20|12239.5|12238.5|12256.8|12255.8|12258.3|12257.3|12237|12236|675
1652709930000|2022-05-16 14:05:30|12257.1|12256.1|12261.6|12260.6|12271.5|12270.5|12253.2|12252.2|725
1652709940000|2022-05-16 14:05:40|12261.7|12260.7|12263.7|12262.7|12266.7|12265.7|12258.5|12257.5|301
1652709950000|2022-05-16 14:05:50|12263.8|12262.8|12267|12266|12275.3|12274.3|12263|12262|410
1652709960000|2022-05-16 14:06:00|12266.5|12265.5|12260.5|12259.5|12266.5|12265.5|12256.7|12255.7|370
1652709970000|2022-05-16 14:06:10|12260.8|12259.8|12270.3|12269.3|12275.7|12274.7|12260.6|12259.6|266
1652709980000|2022-05-16 14:06:20|12270.7|12269.7|12262.5|12261.5|12270.7|12269.7|12258.6|12257.6|244
1652709990000|2022-05-16 14:06:30|12262.8|12261.8|12257.5|12256.5|12263.5|12262.5|12255.2|12254.2|222
1652710000000|2022-05-16 14:06:40|12257|12256|12253.7|12252.7|12258.2|12257.2|12251|12250|263
1652710010000|2022-05-16 14:06:50|12254.5|12253.5|12262|12261|12262|12261|12252.7|12251.7|201
1652710020000|2022-05-16 14:07:00|12261.7|12260.7|12275.8|12274.8|12275.8|12274.8|12259.2|12258.2|639
1652710030000|2022-05-16 14:07:10|12275.5|12274.5|12282.5|12281.5|12283.5|12282.5|12272.8|12271.8|782
1652710040000|2022-05-16 14:07:20|12281.8|12280.8|12293.5|12292.5|12293.7|12292.7|12281.3|12280.3|448
1652710050000|2022-05-16 14:07:30|12293.2|12292.2|12292|12291|12294|12293|12283.7|12282.7|772
1652710060000|2022-05-16 14:07:40|12292.2|12291.2|12288.5|12287.5|12292.8|12291.8|12286|12285|253
1652710070000|2022-05-16 14:07:50|12288|12287|12288.2|12287.2|12292.5|12291.5|12286.2|12285.2|223
1652710080000|2022-05-16 14:08:00|12287.7|12286.7|12285.5|12284.5|12287.8|12286.8|12279.6|12278.6|295
1652710090000|2022-05-16 14:08:10|12285.2|12284.2|12296.3|12295.3|12297.2|12296.2|12284.2|12283.2|349
1652710100000|2022-05-16 14:08:20|12296.5|12295.5|12301.7|12300.7|12304|12303|12294.1|12293.1|751
1652710110000|2022-05-16 14:08:30|12301.6|12300.6|12297.6|12296.6|12301.7|12300.7|12292.7|12291.7|343
1652710120000|2022-05-16 14:08:40|12297.5|12296.5|12301.3|12300.3|12302.2|12301.2|12294.6|12293.6|273
1652710130000|2022-05-16 14:08:50|12301.7|12300.7|12298.7|12297.7|12302.1|12301.1|12297.6|12296.6|196
1652710140000|2022-05-16 14:09:00|12298.8|12297.8|12307.2|12306.2|12311.5|12310.5|12298.8|12297.8|603
1652710150000|2022-05-16 14:09:10|12307.7|12306.7|12303|12302|12308.2|12307.2|12301.5|12300.5|288
1652710160000|2022-05-16 14:09:20|12303.1|12302.1|12306.5|12305.5|12307.7|12306.7|12300.7|12299.7|252
1652710170000|2022-05-16 14:09:30|12306.7|12305.7|12313.3|12312.3|12314.2|12313.2|12305.5|12304.5|245
1652710180000|2022-05-16 14:09:40|12313.2|12312.2|12310.7|12309.7|12313.5|12312.5|12306.1|12305.1|310
1652710190000|2022-05-16 14:09:50|12310.5|12309.5|12313.1|12312.1|12314.5|12313.5|12309.8|12308.8|252
1652710200000|2022-05-16 14:10:00|12312.7|12311.7|12314|12313|12316.5|12315.5|12311|12310|467
1652710210000|2022-05-16 14:10:10|12313.7|12312.7|12301.2|12300.2|12314|12313|12300.5|12299.5|457
1652710220000|2022-05-16 14:10:20|12301|12300|12300.2|12299.2|12303.6|12302.6|12296.7|12295.7|374
1652710230000|2022-05-16 14:10:30|12299.7|12298.7|12303.1|12302.1|12304.7|12303.7|12295.5|12294.5|396
1652710240000|2022-05-16 14:10:40|12303.2|12302.2|12298.5|12297.5|12306.6|12305.6|12297|12296|263
1652710250000|2022-05-16 14:10:50|12301|12300|12305.6|12304.6|12305.8|12304.8|12299.7|12298.7|173
1652710260000|2022-05-16 14:11:00|12305.7|12304.7|12302.5|12301.5|12306.7|12305.7|12300.5|12299.5|167
1652710270000|2022-05-16 14:11:10|12302.6|12301.6|12308.4|12307.4|12309.9|12308.9|12302|12301|118
1652710280000|2022-05-16 14:11:20|12308.5|12307.5|12321.8|12320.8|12324.3|12323.3|12307.5|12306.5|473
1652710290000|2022-05-16 14:11:30|12321.5|12320.5|12327.8|12326.8|12330.4|12329.4|12321.5|12320.5|542
1652710300000|2022-05-16 14:11:40|12328|12327|12330.5|12329.5|12333.2|12332.2|12323.5|12322.5|416
1652710310000|2022-05-16 14:11:50|12329.5|12328.5|12332.3|12331.3|12335|12334|12326.4|12325.4|298
1652710320000|2022-05-16 14:12:00|12332|12331|12334.8|12333.8|12337.2|12336.2|12329.4|12328.4|370
1652710330000|2022-05-16 14:12:10|12334.9|12333.9|12338|12337|12341|12340|12334.2|12333.2|515
1652710340000|2022-05-16 14:12:20|12338.9|12337.9|12329.9|12328.9|12339|12338|12328.9|12327.9|356
1652710350000|2022-05-16 14:12:30|12329.8|12328.8|12333|12332|12333.8|12332.8|12325.8|12324.8|256
1652710360000|2022-05-16 14:12:40|12333.8|12332.8|12328.8|12327.8|12334|12333|12325.5|12324.5|220
1652710370000|2022-05-16 14:12:50|12328.3|12327.3|12333.8|12332.8|12335|12334|12328.3|12327.3|145
1652710380000|2022-05-16 14:13:00|12334|12333|12329.3|12328.3|12336.5|12335.5|12329|12328|204
1652710390000|2022-05-16 14:13:10|12329.5|12328.5|12322.5|12321.5|12329.8|12328.8|12320.9|12319.9|335
1652710400000|2022-05-16 14:13:20|12322.9|12321.9|12324.5|12323.5|12329.5|12328.5|12322.5|12321.5|177
1652710410000|2022-05-16 14:13:30|12324.3|12323.3|12316|12315|12325.3|12324.3|12313.2|12312.2|501
1652710420000|2022-05-16 14:13:40|12316.3|12315.3|12314|12313|12319.3|12318.3|12313|12312|221
1652710430000|2022-05-16 14:13:50|12313.8|12312.8|12316.5|12315.5|12320.2|12319.2|12310.2|12309.2|334
1652710440000|2022-05-16 14:14:00|12315.3|12314.3|12324.5|12323.5|12325.8|12324.8|12314.5|12313.5|186
1652710450000|2022-05-16 14:14:10|12324.3|12323.3|12328|12327|12333.5|12332.5|12324|12323|309
1652710460000|2022-05-16 14:14:20|12328.3|12327.3|12329.2|12328.2|12332.8|12331.8|12324.3|12323.3|160
1652710470000|2022-05-16 14:14:30|12329|12328|12323.5|12322.5|12330|12329|12323.3|12322.3|132
1652710480000|2022-05-16 14:14:40|12323.4|12322.4|12317.8|12316.8|12323.4|12322.4|12315.4|12314.4|196
1652710490000|2022-05-16 14:14:50|12317.5|12316.5|12300|12299|12320.3|12319.3|12294.9|12293.9|798
1652710500000|2022-05-16 14:15:00|12299.9|12298.9|12303|12302|12305.8|12304.8|12296|12295|583
1652710510000|2022-05-16 14:15:10|12302.8|12301.8|12300.4|12299.4|12310.7|12309.7|12298.8|12297.8|276
1652710520000|2022-05-16 14:15:20|12300.3|12299.3|12305.4|12304.4|12309.4|12308.4|12299.8|12298.8|199
1652710530000|2022-05-16 14:15:30|12305.5|12304.5|12310.5|12309.5|12311.7|12310.7|12305.5|12304.5|218
1652710540000|2022-05-16 14:15:40|12309.4|12308.4|12302.5|12301.5|12310.7|12309.7|12301.2|12300.2|413
1652710550000|2022-05-16 14:15:50|12302|12301|12323|12322|12325.8|12324.8|12300.9|12299.9|508
1652710560000|2022-05-16 14:16:00|12323.3|12322.3|12333.5|12332.5|12337|12336|12323.3|12322.3|689
1652710570000|2022-05-16 14:16:10|12332|12331|12341|12340|12341.8|12340.8|12331.2|12330.2|512
1652710580000|2022-05-16 14:16:20|12340.5|12339.5|12347.5|12346.5|12347.8|12346.8|12338|12337|523
1652710590000|2022-05-16 14:16:30|12347.7|12346.7|12350.4|12349.4|12354.4|12353.4|12346|12345|656
1652710600000|2022-05-16 14:16:40|12350.3|12349.3|12343|12342|12352.7|12351.7|12342.8|12341.8|308
1652710610000|2022-05-16 14:16:50|12343.3|12342.3|12340.3|12339.3|12343.3|12342.3|12335.3|12334.3|345
1652710620000|2022-05-16 14:17:00|12340.7|12339.7|12348.8|12347.8|12350|12349|12340.7|12339.7|374
1652710630000|2022-05-16 14:17:10|12348.3|12347.3|12349.2|12348.2|12351.8|12350.8|12346.8|12345.8|254
1652710640000|2022-05-16 14:17:20|12349.4|12348.4|12344.8|12343.8|12353.3|12352.3|12342.4|12341.4|276
1652710650000|2022-05-16 14:17:30|12345|12344|12348.8|12347.8|12349.5|12348.5|12343.4|12342.4|170
1652710660000|2022-05-16 14:17:40|12349.3|12348.3|12340|12339|12349.5|12348.5|12338.7|12337.7|218
1652710670000|2022-05-16 14:17:50|12339.5|12338.5|12345.8|12344.8|12346.3|12345.3|12333.2|12332.2|354
1652710680000|2022-05-16 14:18:00|12344.3|12343.3|12338.3|12337.3|12348.2|12347.2|12336.5|12335.5|293
1652710690000|2022-05-16 14:18:10|12338.2|12337.2|12338.3|12337.3|12345|12344|12337.5|12336.5|174
1652710700000|2022-05-16 14:18:20|12338|12337|12334.3|12333.3|12339.4|12338.4|12327.8|12326.8|373
1652710710000|2022-05-16 14:18:30|12335.3|12334.3|12332.9|12331.9|12337.5|12336.5|12330.9|12329.9|109
1652710720000|2022-05-16 14:18:40|12333|12332|12329|12328|12333|12332|12326.5|12325.5|187
1652710730000|2022-05-16 14:18:50|12329.2|12328.2|12333.5|12332.5|12333.5|12332.5|12327.5|12326.5|208
1652710740000|2022-05-16 14:19:00|12334.4|12333.4|12325.2|12324.2|12334.4|12333.4|12324.8|12323.8|344
1652710750000|2022-05-16 14:19:10|12325.3|12324.3|12323.9|12322.9|12328.8|12327.8|12322.3|12321.3|172
1652710760000|2022-05-16 14:19:20|12324|12323|12327.5|12326.5|12327.7|12326.7|12316.2|12315.2|346
1652710770000|2022-05-16 14:19:30|12327.3|12326.3|12333.5|12332.5|12337.2|12336.2|12326.2|12325.2|239
1652710780000|2022-05-16 14:19:40|12333.3|12332.3|12334.5|12333.5|12338|12337|12333|12332|143
1652710790000|2022-05-16 14:19:50|12334.4|12333.4|12332.8|12331.8|12334.4|12333.4|12328|12327|316
1652710800000|2022-05-16 14:20:00|12332.5|12331.5|12347.8|12346.8|12348.5|12347.5|12331.3|12330.3|394
1652710810000|2022-05-16 14:20:10|12348.5|12347.5|12350.8|12349.8|12353.9|12352.9|12347.3|12346.3|354
1652710820000|2022-05-16 14:20:20|12351.3|12350.3|12334.8|12333.8|12351.8|12350.8|12334.5|12333.5|239
1652710830000|2022-05-16 14:20:30|12334.5|12333.5|12339.8|12338.8|12341.7|12340.7|12330.5|12329.5|357
1652710840000|2022-05-16 14:20:40|12338.5|12337.5|12340.7|12339.7|12343.7|12342.7|12334.9|12333.9|198
1652710850000|2022-05-16 14:20:50|12341|12340|12344.5|12343.5|12346.5|12345.5|12338.4|12337.4|128
1652710860000|2022-05-16 14:21:00|12345.3|12344.3|12351|12350|12353|12352|12341.5|12340.5|284
1652710870000|2022-05-16 14:21:10|12351.2|12350.2|12345.9|12344.9|12354|12353|12345|12344|238
1652710880000|2022-05-16 14:21:20|12346|12345|12356.8|12355.8|12356.8|12355.8|12343.2|12342.2|287
1652710890000|2022-05-16 14:21:30|12356.7|12355.7|12339.3|12338.3|12356.7|12355.7|12338.7|12337.7|298
1652710900000|2022-05-16 14:21:40|12340|12339|12332.3|12331.3|12341|12340|12327.3|12326.3|348
1652710910000|2022-05-16 14:21:50|12332|12331|12332.5|12331.5|12337.7|12336.7|12327.5|12326.5|190
1652710920000|2022-05-16 14:22:00|12333.7|12332.7|12328|12327|12334.5|12333.5|12323|12322|267
1652710930000|2022-05-16 14:22:10|12328.2|12327.2|12337.4|12336.4|12341.5|12340.5|12326.8|12325.8|196
1652710940000|2022-05-16 14:22:20|12337|12336|12346.5|12345.5|12346.5|12345.5|12336.9|12335.9|200
1652710950000|2022-05-16 14:22:30|12346.7|12345.7|12357|12356|12359|12358|12346.7|12345.7|483
1652710960000|2022-05-16 14:22:40|12356.8|12355.8|12344|12343|12358|12357|12344|12343|319
1652710970000|2022-05-16 14:22:50|12343.9|12342.9|12346.3|12345.3|12346.5|12345.5|12336.3|12335.3|187
1652710980000|2022-05-16 14:23:00|12345.8|12344.8|12351.2|12350.2|12351.8|12350.8|12342.4|12341.4|213
1652710990000|2022-05-16 14:23:10|12351.8|12350.8|12347.9|12346.9|12357.4|12356.4|12347|12346|297
1652711000000|2022-05-16 14:23:20|12347.8|12346.8|12351.7|12350.7|12354|12353|12346.7|12345.7|311
1652711010000|2022-05-16 14:23:30|12352.3|12351.3|12348|12347|12353.5|12352.5|12346|12345|147
1652711020000|2022-05-16 14:23:40|12347.3|12346.3|12350.7|12349.7|12351.7|12350.7|12346|12345|106
1652711030000|2022-05-16 14:23:50|12350.2|12349.2|12349.5|12348.5|12352.8|12351.8|12347.4|12346.4|79
1652711040000|2022-05-16 14:24:00|12349.3|12348.3|12348.5|12347.5|12353.9|12352.9|12346.4|12345.4|207
1652711050000|2022-05-16 14:24:10|12349|12348|12343|12342|12352|12351|12338.5|12337.5|248
1652711060000|2022-05-16 14:24:20|12342.3|12341.3|12349.8|12348.8|12351.3|12350.3|12340.9|12339.9|186
1652711070000|2022-05-16 14:24:30|12350|12349|12343.2|12342.2|12350.2|12349.2|12339.2|12338.2|202
1652711080000|2022-05-16 14:24:40|12343|12342|12339.4|12338.4|12344|12343|12338.5|12337.5|185
1652711090000|2022-05-16 14:24:50|12339.3|12338.3|12335.5|12334.5|12341|12340|12332.7|12331.7|309
1652711100000|2022-05-16 14:25:00|12335.2|12334.2|12337.9|12336.9|12339.4|12338.4|12332.7|12331.7|498
1652711110000|2022-05-16 14:25:10|12338|12337|12354.8|12353.8|12354.8|12353.8|12337.8|12336.8|235
1652711120000|2022-05-16 14:25:20|12355.7|12354.7|12346.8|12345.8|12358.8|12357.8|12342.3|12341.3|416
1652711130000|2022-05-16 14:25:30|12347|12346|12332.8|12331.8|12347.8|12346.8|12331.2|12330.2|285
1652711140000|2022-05-16 14:25:40|12331.7|12330.7|12336.8|12335.8|12338.3|12337.3|12326.8|12325.8|401
1652711150000|2022-05-16 14:25:50|12336.7|12335.7|12334.9|12333.9|12338.8|12337.8|12332.8|12331.8|123
1652711160000|2022-05-16 14:26:00|12335|12334|12327.7|12326.7|12335|12334|12325.5|12324.5|277
1652711170000|2022-05-16 14:26:10|12327|12326|12321.8|12320.8|12328.5|12327.5|12317.8|12316.8|404
1652711180000|2022-05-16 14:26:20|12321.2|12320.2|12321.2|12320.2|12325.2|12324.2|12317.8|12316.8|181
1652711190000|2022-05-16 14:26:30|12321|12320|12313.9|12312.9|12323.5|12322.5|12313.8|12312.8|238
1652711200000|2022-05-16 14:26:40|12312.9|12311.9|12312.9|12311.9|12315.5|12314.5|12307.8|12306.8|378
1652711210000|2022-05-16 14:26:50|12312.8|12311.8|12322.5|12321.5|12322.7|12321.7|12312.5|12311.5|275
1652711220000|2022-05-16 14:27:00|12322.9|12321.9|12332|12331|12333.3|12332.3|12322.3|12321.3|534
1652711230000|2022-05-16 14:27:10|12332.8|12331.8|12334.3|12333.3|12338.4|12337.4|12327.8|12326.8|335
1652711240000|2022-05-16 14:27:20|12334.8|12333.8|12322.5|12321.5|12334.8|12333.8|12322.2|12321.2|309
1652711250000|2022-05-16 14:27:30|12321.2|12320.2|12326.9|12325.9|12328.5|12327.5|12321.2|12320.2|244
1652711260000|2022-05-16 14:27:40|12327|12326|12322.7|12321.7|12328.3|12327.3|12317.3|12316.3|261
1652711270000|2022-05-16 14:27:50|12322.4|12321.4|12335.2|12334.2|12335.5|12334.5|12320|12319|234
1652711280000|2022-05-16 14:28:00|12335.3|12334.3|12332|12331|12336.4|12335.4|12327.8|12326.8|176
1652711290000|2022-05-16 14:28:10|12331.5|12330.5|12328.2|12327.2|12335.9|12334.9|12328.2|12327.2|130
1652711300000|2022-05-16 14:28:20|12329|12328|12329.9|12328.9|12332.3|12331.3|12323.5|12322.5|185
1652711310000|2022-05-16 14:28:30|12330|12329|12327.2|12326.2|12332.3|12331.3|12325.3|12324.3|73
1652711320000|2022-05-16 14:28:40|12329|12328|12325.3|12324.3|12329|12328|12318.9|12317.9|190
1652711330000|2022-05-16 14:28:50|12324|12323|12337|12336|12337.3|12336.3|12324|12323|181
1652711340000|2022-05-16 14:29:00|12337.3|12336.3|12339.5|12338.5|12343.7|12342.7|12337.3|12336.3|323
1652711350000|2022-05-16 14:29:10|12339.7|12338.7|12351.8|12350.8|12353.3|12352.3|12339.3|12338.3|440
1652711360000|2022-05-16 14:29:20|12351.5|12350.5|12369.5|12368.5|12369.8|12368.8|12351.5|12350.5|858
1652711370000|2022-05-16 14:29:30|12368.8|12367.8|12368.4|12367.4|12370.2|12369.2|12362|12361|375
1652711380000|2022-05-16 14:29:40|12368.5|12367.5|12368|12367|12374|12373|12364.5|12363.5|352
1652711390000|2022-05-16 14:29:50|12367.5|12366.5|12367.9|12366.9|12369.8|12368.8|12362|12361|277
1652711400000|2022-05-16 14:30:00|12365.7|12364.7|12355.7|12354.7|12372.7|12371.7|12354.5|12353.5|626
1652711410000|2022-05-16 14:30:10|12355.9|12354.9|12354|12353|12361.3|12360.3|12350.5|12349.5|322
1652711420000|2022-05-16 14:30:20|12354.3|12353.3|12352|12351|12357.8|12356.8|12351.4|12350.4|179
1652711430000|2022-05-16 14:30:30|12351.9|12350.9|12357.8|12356.8|12359.3|12358.3|12345.5|12344.5|355
1652711440000|2022-05-16 14:30:40|12357.5|12356.5|12358|12357|12358.5|12357.5|12351.3|12350.3|129
1652711450000|2022-05-16 14:30:50|12357.9|12356.9|12355.5|12354.5|12358.5|12357.5|12353.5|12352.5|96
1652711460000|2022-05-16 14:31:00|12354.7|12353.7|12349.5|12348.5|12358.4|12357.4|12349.5|12348.5|179
1652711470000|2022-05-16 14:31:10|12349.4|12348.4|12340|12339|12351.5|12350.5|12336.9|12335.9|369
1652711480000|2022-05-16 14:31:20|12339.9|12338.9|12336.3|12335.3|12339.9|12338.9|12330.4|12329.4|361
1652711490000|2022-05-16 14:31:30|12335.7|12334.7|12335.5|12334.5|12336.3|12335.3|12331|12330|142
1652711500000|2022-05-16 14:31:40|12335.4|12334.4|12328|12327|12336.9|12335.9|12326.8|12325.8|260
1652711510000|2022-05-16 14:31:50|12327.9|12326.9|12335|12334|12338.8|12337.8|12327.9|12326.9|221
1652711520000|2022-05-16 14:32:00|12335.2|12334.2|12320|12319|12335.2|12334.2|12319.2|12318.2|393
1652711530000|2022-05-16 14:32:10|12320.3|12319.3|12323.5|12322.5|12324.9|12323.9|12312.9|12311.9|525
1652711540000|2022-05-16 14:32:20|12323.8|12322.8|12328|12327|12330.2|12329.2|12321.4|12320.4|289
1652711550000|2022-05-16 14:32:30|12327.9|12326.9|12322|12321|12328.8|12327.8|12320|12319|282
1652711560000|2022-05-16 14:32:40|12322.3|12321.3|12321.3|12320.3|12322.4|12321.4|12315.8|12314.8|187
1652711570000|2022-05-16 14:32:50|12321.8|12320.8|12323|12322|12325.4|12324.4|12319.7|12318.7|139
1652711580000|2022-05-16 14:33:00|12324.3|12323.3|12317.3|12316.3|12325|12324|12315.9|12314.9|277
1652711590000|2022-05-16 14:33:10|12317|12316|12314.2|12313.2|12318.8|12317.8|12309.2|12308.2|343
1652711600000|2022-05-16 14:33:20|12313.5|12312.5|12315.3|12314.3|12316|12315|12309.3|12308.3|182
1652711610000|2022-05-16 14:33:30|12314.8|12313.8|12312.8|12311.8|12319.5|12318.5|12312.8|12311.8|233
1652711620000|2022-05-16 14:33:40|12312.7|12311.7|12303.5|12302.5|12313.7|12312.7|12303.5|12302.5|264
1652711630000|2022-05-16 14:33:50|12302.8|12301.8|12293.3|12292.3|12308|12307|12293.3|12292.3|553
1652711640000|2022-05-16 14:34:00|12292.5|12291.5|12295.5|12294.5|12295.9|12294.9|12291.2|12290.2|393
1652711650000|2022-05-16 14:34:10|12295.3|12294.3|12280.3|12279.3|12295.3|12294.3|12278.2|12277.2|845
1652711660000|2022-05-16 14:34:20|12280.4|12279.4|12284.8|12283.8|12286.2|12285.2|12280.4|12279.4|341
1652711670000|2022-05-16 14:34:30|12284.2|12283.2|12282.3|12281.3|12285.8|12284.8|12279.8|12278.8|296
1652711680000|2022-05-16 14:34:40|12281.9|12280.9|12286.8|12285.8|12287.3|12286.3|12280.7|12279.7|214
1652711690000|2022-05-16 14:34:50|12286.9|12285.9|12288.3|12287.3|12290.5|12289.5|12282.8|12281.8|363
1652711700000|2022-05-16 14:35:00|12288.4|12287.4|12284|12283|12289.5|12288.5|12280.7|12279.7|330
1652711710000|2022-05-16 14:35:10|12283.8|12282.8|12286.8|12285.8|12288.4|12287.4|12283.2|12282.2|146
1652711720000|2022-05-16 14:35:20|12287|12286|12293.8|12292.8|12294|12293|12285.7|12284.7|299
1652711730000|2022-05-16 14:35:30|12293.9|12292.9|12295.4|12294.4|12298.3|12297.3|12290.5|12289.5|221
1652711740000|2022-05-16 14:35:40|12295.8|12294.8|12298|12297|12298|12297|12292.8|12291.8|179
1652711750000|2022-05-16 14:35:50|12298.3|12297.3|12297.8|12296.8|12302.4|12301.4|12295.7|12294.7|307
1652711760000|2022-05-16 14:36:00|12298.5|12297.5|12305.3|12304.3|12308.5|12307.5|12296.9|12295.9|280
1652711770000|2022-05-16 14:36:10|12305.2|12304.2|12301.4|12300.4|12307.4|12306.4|12299|12298|293
1652711780000|2022-05-16 14:36:20|12301.3|12300.3|12304.4|12303.4|12304.4|12303.4|12297.9|12296.9|185
1652711790000|2022-05-16 14:36:30|12304.3|12303.3|12303.5|12302.5|12307.4|12306.4|12302|12301|147
1652711800000|2022-05-16 14:36:40|12303.3|12302.3|12290.9|12289.9|12303.3|12302.3|12288.9|12287.9|304
1652711810000|2022-05-16 14:36:50|12290.8|12289.8|12295.5|12294.5|12296.4|12295.4|12290.5|12289.5|162
1652711820000|2022-05-16 14:37:00|12295.8|12294.8|12303.4|12302.4|12304.9|12303.9|12295.8|12294.8|202
1652711830000|2022-05-16 14:37:10|12302.7|12301.7|12301.4|12300.4|12308.5|12307.5|12300.7|12299.7|230
1652711840000|2022-05-16 14:37:20|12301.3|12300.3|12298.4|12297.4|12301.5|12300.5|12294|12293|211
1652711850000|2022-05-16 14:37:30|12297.4|12296.4|12299|12298|12299.9|12298.9|12294.5|12293.5|94
1652711860000|2022-05-16 14:37:40|12298.8|12297.8|12294|12293|12299.3|12298.3|12293.2|12292.2|164
1652711870000|2022-05-16 14:37:50|12293.9|12292.9|12281.8|12280.8|12294.2|12293.2|12281.8|12280.8|307
1652711880000|2022-05-16 14:38:00|12282.3|12281.3|12290.9|12289.9|12294.3|12293.3|12282|12281|275
1652711890000|2022-05-16 14:38:10|12290.5|12289.5|12284|12283|12291|12290|12284|12283|203
1652711900000|2022-05-16 14:38:20|12283.8|12282.8|12290.7|12289.7|12291.3|12290.3|12283.7|12282.7|150
1652711910000|2022-05-16 14:38:30|12291.7|12290.7|12292.2|12291.2|12299.2|12298.2|12291.3|12290.3|257
1652711920000|2022-05-16 14:38:40|12293|12292|12299.8|12298.8|12302|12301|12291.5|12290.5|239
1652711930000|2022-05-16 14:38:50|12300|12299|12307.2|12306.2|12307.5|12306.5|12298.8|12297.8|231
1652711940000|2022-05-16 14:39:00|12305.7|12304.7|12295.9|12294.9|12308.3|12307.3|12295.8|12294.8|306
1652711950000|2022-05-16 14:39:10|12295.8|12294.8|12301.9|12300.9|12306.8|12305.8|12295.8|12294.8|131
1652711960000|2022-05-16 14:39:20|12302|12301|12297.5|12296.5|12302.3|12301.3|12295|12294|109
1652711970000|2022-05-16 14:39:30|12298|12297|12299|12298|12302|12301|12295.7|12294.7|182
1652711980000|2022-05-16 14:39:40|12298.8|12297.8|12303.5|12302.5|12304.7|12303.7|12296.3|12295.3|79
1652711990000|2022-05-16 14:39:50|12303.3|12302.3|12297.5|12296.5|12305.2|12304.2|12296|12295|143
1652712000000|2022-05-16 14:40:00|12297.8|12296.8|12291.8|12290.8|12298|12297|12285|12284|400
1652712010000|2022-05-16 14:40:10|12291|12290|12285.5|12284.5|12291.5|12290.5|12284.3|12283.3|191
1652712020000|2022-05-16 14:40:20|12285.8|12284.8|12281.9|12280.9|12291.2|12290.2|12281.8|12280.8|156
1652712030000|2022-05-16 14:40:30|12281.8|12280.8|12274.4|12273.4|12284.7|12283.7|12272|12271|535
1652712040000|2022-05-16 14:40:40|12274|12273|12285.9|12284.9|12286.7|12285.7|12273.3|12272.3|347
1652712050000|2022-05-16 14:40:50|12286|12285|12282.8|12281.8|12286|12285|12278.5|12277.5|143
1652712060000|2022-05-16 14:41:00|12282.9|12281.9|12285.3|12284.3|12293.5|12292.5|12282.3|12281.3|381
1652712070000|2022-05-16 14:41:10|12285.5|12284.5|12279.9|12278.9|12287|12286|12278.8|12277.8|190
1652712080000|2022-05-16 14:41:20|12279.8|12278.8|12281.8|12280.8|12282.5|12281.5|12277.2|12276.2|191
1652712090000|2022-05-16 14:41:30|12282.5|12281.5|12276.3|12275.3|12282.5|12281.5|12274|12273|162
1652712100000|2022-05-16 14:41:40|12276.5|12275.5|12279.3|12278.3|12282.8|12281.8|12274|12273|243
1652712110000|2022-05-16 14:41:50|12279.5|12278.5|12281|12280|12284.8|12283.8|12278|12277|126
1652712120000|2022-05-16 14:42:00|12281.3|12280.3|12279.2|12278.2|12282|12281|12275.5|12274.5|161
1652712130000|2022-05-16 14:42:10|12278.5|12277.5|12274|12273|12281.3|12280.3|12274|12273|129
1652712140000|2022-05-16 14:42:20|12269.8|12268.8|12262.8|12261.8|12271.8|12270.8|12261.8|12260.8|654
1652712150000|2022-05-16 14:42:30|12262.3|12261.3|12270.8|12269.8|12272.5|12271.5|12262.3|12261.3|396
1652712160000|2022-05-16 14:42:40|12270.5|12269.5|12274.4|12273.4|12279.5|12278.5|12270.5|12269.5|304
1652712170000|2022-05-16 14:42:50|12274.3|12273.3|12283.3|12282.3|12287.2|12286.2|12274.3|12273.3|304
1652712180000|2022-05-16 14:43:00|12283|12282|12289.3|12288.3|12290.5|12289.5|12281|12280|288
1652712190000|2022-05-16 14:43:10|12289.4|12288.4|12280.5|12279.5|12289.4|12288.4|12279.5|12278.5|234
1652712200000|2022-05-16 14:43:20|12279.5|12278.5|12283.2|12282.2|12286.5|12285.5|12275.5|12274.5|198
1652712210000|2022-05-16 14:43:30|12283|12282|12290.5|12289.5|12294.5|12293.5|12282.8|12281.8|273
1652712220000|2022-05-16 14:43:40|12290.7|12289.7|12287.4|12286.4|12296.2|12295.2|12286.8|12285.8|233
1652712230000|2022-05-16 14:43:50|12287.5|12286.5|12281.5|12280.5|12287.5|12286.5|12280.7|12279.7|266
1652712240000|2022-05-16 14:44:00|12281.4|12280.4|12275|12274|12281.5|12280.5|12271.9|12270.9|281
1652712250000|2022-05-16 14:44:10|12274.8|12273.8|12274.5|12273.5|12277.8|12276.8|12270.7|12269.7|219
1652712260000|2022-05-16 14:44:20|12274.3|12273.3|12276.8|12275.8|12282.8|12281.8|12274|12273|277
1652712270000|2022-05-16 14:44:30|12276.7|12275.7|12277.3|12276.3|12278.8|12277.8|12273|12272|189
1652712280000|2022-05-16 14:44:40|12277|12276|12276|12275|12282.3|12281.3|12275.5|12274.5|150
1652712290000|2022-05-16 14:44:50|12276.3|12275.3|12282.8|12281.8|12285.8|12284.8|12275.5|12274.5|192
1652712300000|2022-05-16 14:45:00|12282.9|12281.9|12275.8|12274.8|12283|12282|12270.8|12269.8|343
1652712310000|2022-05-16 14:45:10|12276.3|12275.3|12270.5|12269.5|12277.8|12276.8|12265.4|12264.4|288
1652712320000|2022-05-16 14:45:20|12271.5|12270.5|12271.3|12270.3|12278|12277|12269.8|12268.8|213
1652712330000|2022-05-16 14:45:30|12271.4|12270.4|12267.8|12266.8|12277.5|12276.5|12267.4|12266.4|422
1652712340000|2022-05-16 14:45:40|12267.7|12266.7|12270|12269|12270.5|12269.5|12265.4|12264.4|218
1652712350000|2022-05-16 14:45:50|12270.2|12269.2|12267.9|12266.9|12271.3|12270.3|12266|12265|245
1652712360000|2022-05-16 14:46:00|12268|12267|12257|12256|12268|12267|12255.4|12254.4|478
1652712370000|2022-05-16 14:46:10|12256.3|12255.3|12267.7|12266.7|12269|12268|12256|12255|340
1652712380000|2022-05-16 14:46:20|12267.8|12266.8|12259.3|12258.3|12268.8|12267.8|12259.3|12258.3|212
1652712390000|2022-05-16 14:46:30|12259|12258|12259.3|12258.3|12262.4|12261.4|12256.4|12255.4|295
1652712400000|2022-05-16 14:46:40|12259.2|12258.2|12257.4|12256.4|12264.9|12263.9|12257.3|12256.3|195
1652712410000|2022-05-16 14:46:50|12258.4|12257.4|12259.4|12258.4|12260.3|12259.3|12254.3|12253.3|525
1652712420000|2022-05-16 14:47:00|12259.8|12258.8|12255.3|12254.3|12262|12261|12253.8|12252.8|189
1652712430000|2022-05-16 14:47:10|12255.5|12254.5|12251|12250|12258.9|12257.9|12250.5|12249.5|378
1652712440000|2022-05-16 14:47:20|12251.4|12250.4|12253|12252|12254.7|12253.7|12249|12248|331
1652712450000|2022-05-16 14:47:30|12251.8|12250.8|12254.5|12253.5|12254.9|12253.9|12248.3|12247.3|204
1652712460000|2022-05-16 14:47:40|12254.3|12253.3|12258.5|12257.5|12261.8|12260.8|12254.3|12253.3|234
1652712470000|2022-05-16 14:47:50|12258.8|12257.8|12260.5|12259.5|12262|12261|12256.4|12255.4|130
1652712480000|2022-05-16 14:48:00|12260.3|12259.3|12258.5|12257.5|12263.3|12262.3|12257.7|12256.7|134
1652712490000|2022-05-16 14:48:10|12258.4|12257.4|12249.5|12248.5|12258.7|12257.7|12246.2|12245.2|262
1652712500000|2022-05-16 14:48:20|12249.8|12248.8|12255.9|12254.9|12257|12256|12249.5|12248.5|181
1652712510000|2022-05-16 14:48:30|12256|12255|12255.3|12254.3|12258.5|12257.5|12252.8|12251.8|116
1652712520000|2022-05-16 14:48:40|12255|12254|12257.5|12256.5|12259.3|12258.3|12252.4|12251.4|76
1652712530000|2022-05-16 14:48:50|12257.4|12256.4|12258.5|12257.5|12260.4|12259.4|12255.8|12254.8|183
1652712540000|2022-05-16 14:49:00|12258.7|12257.7|12251.5|12250.5|12258.7|12257.7|12248.3|12247.3|163
1652712550000|2022-05-16 14:49:10|12252.2|12251.2|12252.2|12251.2|12255.8|12254.8|12251.8|12250.8|113
1652712560000|2022-05-16 14:49:20|12252.3|12251.3|12261.3|12260.3|12261.3|12260.3|12251|12250|212
1652712570000|2022-05-16 14:49:30|12261.2|12260.2|12259.8|12258.8|12265.4|12264.4|12258.5|12257.5|217
1652712580000|2022-05-16 14:49:40|12260|12259|12255|12254|12260|12259|12254.8|12253.8|146
1652712590000|2022-05-16 14:49:50|12254.8|12253.8|12248.8|12247.8|12254.8|12253.8|12248.8|12247.8|301
1652712600000|2022-05-16 14:50:00|12248.4|12247.4|12247.3|12246.3|12253.8|12252.8|12246.8|12245.8|334
1652712610000|2022-05-16 14:50:10|12247.4|12246.4|12257.7|12256.7|12259|12258|12246.7|12245.7|233
1652712620000|2022-05-16 14:50:20|12257.5|12256.5|12259.5|12258.5|12259.9|12258.9|12256.5|12255.5|155
1652712630000|2022-05-16 14:50:30|12259.2|12258.2|12256.8|12255.8|12262.4|12261.4|12256.2|12255.2|155
1652712640000|2022-05-16 14:50:40|12256.7|12255.7|12255.3|12254.3|12257.2|12256.2|12254.3|12253.3|85
1652712650000|2022-05-16 14:50:50|12254.8|12253.8|12250.3|12249.3|12254.8|12253.8|12247.8|12246.8|192
1652712660000|2022-05-16 14:51:00|12249.9|12248.9|12236.4|12235.4|12251.4|12250.4|12235.9|12234.9|517
1652712670000|2022-05-16 14:51:10|12236.3|12235.3|12241.5|12240.5|12245.7|12244.7|12235|12234|377
1652712680000|2022-05-16 14:51:20|12241.8|12240.8|12251.8|12250.8|12253.8|12252.8|12241.8|12240.8|225
1652712690000|2022-05-16 14:51:30|12251.5|12250.5|12252.3|12251.3|12255.5|12254.5|12250.9|12249.9|220
1652712700000|2022-05-16 14:51:40|12252.5|12251.5|12251|12250|12253.8|12252.8|12248.4|12247.4|161
1652712710000|2022-05-16 14:51:50|12251.2|12250.2|12256.3|12255.3|12256.4|12255.4|12249.5|12248.5|106
1652712720000|2022-05-16 14:52:00|12256|12255|12249.9|12248.9|12256.3|12255.3|12248.4|12247.4|276
1652712730000|2022-05-16 14:52:10|12250.3|12249.3|12249.5|12248.5|12252.5|12251.5|12243.9|12242.9|253
1652712740000|2022-05-16 14:52:20|12249.7|12248.7|12248.9|12247.9|12250.5|12249.5|12245.5|12244.5|99
1652712750000|2022-05-16 14:52:30|12248.4|12247.4|12250|12249|12250|12249|12244|12243|161
1652712760000|2022-05-16 14:52:40|12250.5|12249.5|12251|12250|12252.5|12251.5|12249.3|12248.3|135
1652712770000|2022-05-16 14:52:50|12251.3|12250.3|12243.9|12242.9|12251.5|12250.5|12241.8|12240.8|209
1652712780000|2022-05-16 14:53:00|12243|12242|12235.4|12234.4|12243.9|12242.9|12235.4|12234.4|330
1652712790000|2022-05-16 14:53:10|12235|12234|12241.3|12240.3|12242.3|12241.3|12234|12233|269
1652712800000|2022-05-16 14:53:20|12240.3|12239.3|12234.5|12233.5|12240.4|12239.4|12234.4|12233.4|161
1652712810000|2022-05-16 14:53:30|12234.7|12233.7|12232.7|12231.7|12234.7|12233.7|12229|12228|463
1652712820000|2022-05-16 14:53:40|12233.2|12232.2|12238.3|12237.3|12239|12238|12231.7|12230.7|293
1652712830000|2022-05-16 14:53:50|12238|12237|12232|12231|12238.3|12237.3|12231.7|12230.7|118
1652712840000|2022-05-16 14:54:00|12231.8|12230.8|12231.9|12230.9|12235.4|12234.4|12230.4|12229.4|162
1652712850000|2022-05-16 14:54:10|12232|12231|12227.2|12226.2|12234.5|12233.5|12226.5|12225.5|419
1652712860000|2022-05-16 14:54:20|12227.3|12226.3|12235|12234|12235|12234|12227.2|12226.2|166
1652712870000|2022-05-16 14:54:30|12235.3|12234.3|12241.8|12240.8|12243.5|12242.5|12234.9|12233.9|253
1652712880000|2022-05-16 14:54:40|12242|12241|12240.8|12239.8|12244.5|12243.5|12238.7|12237.7|194
1652712890000|2022-05-16 14:54:50|12240.7|12239.7|12239.3|12238.3|12241.2|12240.2|12234.8|12233.8|183
1652712900000|2022-05-16 14:55:00|12239.9|12238.9|12229.3|12228.3|12239.9|12238.9|12229.2|12228.2|254
1652712910000|2022-05-16 14:55:10|12229.4|12228.4|12226.9|12225.9|12233.7|12232.7|12226.5|12225.5|211
1652712920000|2022-05-16 14:55:20|12227|12226|12230|12229|12230|12229|12222.7|12221.7|411
1652712930000|2022-05-16 14:55:30|12230.2|12229.2|12229.2|12228.2|12239.3|12238.3|12229.2|12228.2|251
1652712940000|2022-05-16 14:55:40|12229|12228|12226|12225|12232|12231|12224.9|12223.9|225
1652712950000|2022-05-16 14:55:50|12225.9|12224.9|12226|12225|12230.9|12229.9|12225.8|12224.8|122
1652712960000|2022-05-16 14:56:00|12226.2|12225.2|12224|12223|12226.7|12225.7|12223.5|12222.5|253
1652712970000|2022-05-16 14:56:10|12224.3|12223.3|12224.3|12223.3|12227.3|12226.3|12218.7|12217.7|442
1652712980000|2022-05-16 14:56:20|12224.8|12223.8|12229.9|12228.9|12230.8|12229.8|12224.5|12223.5|206
1652712990000|2022-05-16 14:56:30|12230.3|12229.3|12224.5|12223.5|12231|12230|12224.3|12223.3|162
1652713000000|2022-05-16 14:56:40|12224.4|12223.4|12223.5|12222.5|12226.5|12225.5|12221.3|12220.3|120
1652713010000|2022-05-16 14:56:50|12223.7|12222.7|12224.4|12223.4|12224.4|12223.4|12220.8|12219.8|107
1652713020000|2022-05-16 14:57:00|12224|12223|12219|12218|12225.9|12224.9|12218.3|12217.3|202
1652713030000|2022-05-16 14:57:10|12219.5|12218.5|12214.4|12213.4|12220.8|12219.8|12212.5|12211.5|394
1652713040000|2022-05-16 14:57:20|12214.5|12213.5|12220.8|12219.8|12221.5|12220.5|12211.7|12210.7|312
1652713050000|2022-05-16 14:57:30|12220.5|12219.5|12221.3|12220.3|12224|12223|12219.5|12218.5|187
1652713060000|2022-05-16 14:57:40|12221.4|12220.4|12223.9|12222.9|12227.2|12226.2|12221.4|12220.4|222
1652713070000|2022-05-16 14:57:50|12224.5|12223.5|12233.8|12232.8|12233.8|12232.8|12223.8|12222.8|253
1652713080000|2022-05-16 14:58:00|12234|12233|12225.9|12224.9|12234|12233|12225.8|12224.8|241
1652713090000|2022-05-16 14:58:10|12226|12225|12220.2|12219.2|12226|12225|12218.2|12217.2|265
1652713100000|2022-05-16 14:58:20|12220.5|12219.5|12215|12214|12220.8|12219.8|12209.8|12208.8|360
1652713110000|2022-05-16 14:58:30|12215.5|12214.5|12209.5|12208.5|12216.4|12215.4|12209.4|12208.4|303
1652713120000|2022-05-16 14:58:40|12209.7|12208.7|12213|12212|12214.4|12213.4|12206.5|12205.5|387
1652713130000|2022-05-16 14:58:50|12213.2|12212.2|12209.2|12208.2|12213.3|12212.3|12207.8|12206.8|259
1652713140000|2022-05-16 14:59:00|12209.4|12208.4|12215.8|12214.8|12216.4|12215.4|12208.4|12207.4|255
1652713150000|2022-05-16 14:59:10|12215.7|12214.7|12214.5|12213.5|12217.8|12216.8|12211.7|12210.7|164
1652713160000|2022-05-16 14:59:20|12214.7|12213.7|12210|12209|12217.2|12216.2|12210|12209|176
1652713170000|2022-05-16 14:59:30|12210.2|12209.2|12213.8|12212.8|12216.9|12215.9|12209.8|12208.8|115
1652713180000|2022-05-16 14:59:40|12213.9|12212.9|12213.2|12212.2|12215.3|12214.3|12210.9|12209.9|92
1652713190000|2022-05-16 14:59:50|12213|12212|12207.8|12206.8|12213.5|12212.5|12207.8|12206.8|151
1652713200000|2022-05-16 15:00:00|12208.3|12207.3|12203.8|12202.8|12208.3|12207.3|12198.9|12197.9|1076
1652713210000|2022-05-16 15:00:10|12204.2|12203.2|12200.8|12199.8|12206.2|12205.2|12200.8|12199.8|245
1652713220000|2022-05-16 15:00:20|12201.3|12200.3|12199.7|12198.7|12207.4|12206.4|12199.7|12198.7|254
1652713230000|2022-05-16 15:00:30|12199.8|12198.8|12194.4|12193.4|12199.8|12198.8|12191.9|12190.9|556
1652713240000|2022-05-16 15:00:40|12194.3|12193.3|12195.2|12194.2|12201.4|12200.4|12194.3|12193.3|314
1652713250000|2022-05-16 15:00:50|12195.4|12194.4|12199.8|12198.8|12206.2|12205.2|12194.7|12193.7|248
1652713260000|2022-05-16 15:01:00|12199.7|12198.7|12216.2|12215.2|12216.2|12215.2|12198.8|12197.8|383
1652713270000|2022-05-16 15:01:10|12214.8|12213.8|12211.5|12210.5|12217.2|12216.2|12211|12210|399
1652713280000|2022-05-16 15:01:20|12211.8|12210.8|12214.8|12213.8|12214.8|12213.8|12210.7|12209.7|157
1652713290000|2022-05-16 15:01:30|12214.9|12213.9|12213|12212|12221.5|12220.5|12212.4|12211.4|295
1652713300000|2022-05-16 15:01:40|12212.9|12211.9|12210.9|12209.9|12213.8|12212.8|12206.8|12205.8|215
1652713310000|2022-05-16 15:01:50|12210.8|12209.8|12217|12216|12218.3|12217.3|12210.8|12209.8|207
1652713320000|2022-05-16 15:02:00|12217.3|12216.3|12218.3|12217.3|12219.4|12218.4|12215.2|12214.2|282
1652713330000|2022-05-16 15:02:10|12218|12217|12213.2|12212.2|12219.5|12218.5|12210.4|12209.4|273
1652713340000|2022-05-16 15:02:20|12212.8|12211.8|12212.4|12211.4|12215.7|12214.7|12209.2|12208.2|223
1652713350000|2022-05-16 15:02:30|12212.5|12211.5|12205.3|12204.3|12212.5|12211.5|12203.9|12202.9|194
1652713360000|2022-05-16 15:02:40|12205.4|12204.4|12206|12205|12207.4|12206.4|12202.2|12201.2|394
1652713370000|2022-05-16 15:02:50|12205.9|12204.9|12199.3|12198.3|12205.9|12204.9|12199.3|12198.3|170
1652713380000|2022-05-16 15:03:00|12199.5|12198.5|12204.3|12203.3|12208.4|12207.4|12195.7|12194.7|385
1652713390000|2022-05-16 15:03:10|12204.2|12203.2|12200.9|12199.9|12206.2|12205.2|12197|12196|196
1652713400000|2022-05-16 15:03:20|12201.2|12200.2|12201.8|12200.8|12205.3|12204.3|12200.5|12199.5|144
1652713410000|2022-05-16 15:03:30|12200.9|12199.9|12198.5|12197.5|12201.5|12200.5|12195|12194|166
1652713420000|2022-05-16 15:03:40|12198.8|12197.8|12199.8|12198.8|12202|12201|12197.8|12196.8|146
1652713430000|2022-05-16 15:03:50|12198.8|12197.8|12208.4|12207.4|12208.4|12207.4|12198.8|12197.8|243
1652713440000|2022-05-16 15:04:00|12208.7|12207.7|12204.8|12203.8|12210.5|12209.5|12202.8|12201.8|208
1652713450000|2022-05-16 15:04:10|12204.7|12203.7|12210.3|12209.3|12212|12211|12202.7|12201.7|198
1652713460000|2022-05-16 15:04:20|12210|12209|12215.9|12214.9|12216.5|12215.5|12209.4|12208.4|196
1652713470000|2022-05-16 15:04:30|12215.4|12214.4|12212.2|12211.2|12216.3|12215.3|12208.2|12207.2|271
1652713480000|2022-05-16 15:04:40|12212|12211|12215.8|12214.8|12216.9|12215.9|12211.7|12210.7|90
1652713490000|2022-05-16 15:04:50|12216|12215|12215.5|12214.5|12222.4|12221.4|12215.5|12214.5|299
1652713500000|2022-05-16 15:05:00|12215.2|12214.2|12218.5|12217.5|12220.4|12219.4|12213.2|12212.2|208
1652713510000|2022-05-16 15:05:10|12218.8|12217.8|12223.9|12222.9|12225|12224|12216.4|12215.4|322
1652713520000|2022-05-16 15:05:20|12224|12223|12226|12225|12229.7|12228.7|12224|12223|501
1652713530000|2022-05-16 15:05:30|12225.3|12224.3|12218.7|12217.7|12225.5|12224.5|12218.2|12217.2|373
1652713540000|2022-05-16 15:05:40|12218.8|12217.8|12220.5|12219.5|12222.2|12221.2|12215|12214|248
1652713550000|2022-05-16 15:05:50|12220.4|12219.4|12211|12210|12222.5|12221.5|12211|12210|197
1652713560000|2022-05-16 15:06:00|12210.8|12209.8|12203|12202|12212.8|12211.8|12202.8|12201.8|332
1652713570000|2022-05-16 15:06:10|12202.9|12201.9|12200.8|12199.8|12203|12202|12195.5|12194.5|357
1652713580000|2022-05-16 15:06:20|12201.3|12200.3|12199.3|12198.3|12207.7|12206.7|12199.3|12198.3|286
1652713590000|2022-05-16 15:06:30|12199.5|12198.5|12195|12194|12200.2|12199.2|12193.7|12192.7|294
1652713600000|2022-05-16 15:06:40|12194.5|12193.5|12198.8|12197.8|12199.7|12198.7|12194.5|12193.5|161
1652713610000|2022-05-16 15:06:50|12199.2|12198.2|12195.4|12194.4|12203|12202|12193.9|12192.9|368
1652713620000|2022-05-16 15:07:00|12195.7|12194.7|12195.8|12194.8|12196.9|12195.9|12190.3|12189.3|378
1652713630000|2022-05-16 15:07:10|12195.5|12194.5|12196.8|12195.8|12205.2|12204.2|12194.9|12193.9|452
1652713640000|2022-05-16 15:07:20|12196.5|12195.5|12201.2|12200.2|12206.3|12205.3|12196.3|12195.3|573
1652713650000|2022-05-16 15:07:30|12201.3|12200.3|12205.3|12204.3|12205.3|12204.3|12198.9|12197.9|171
1652713660000|2022-05-16 15:07:40|12205|12204|12208.5|12207.5|12210.4|12209.4|12204|12203|147
1652713670000|2022-05-16 15:07:50|12208.4|12207.4|12203.2|12202.2|12209.5|12208.5|12203|12202|154
1652713680000|2022-05-16 15:08:00|12203.3|12202.3|12211.3|12210.3|12211.8|12210.8|12203.2|12202.2|251
1652713690000|2022-05-16 15:08:10|12210.3|12209.3|12206.8|12205.8|12210.3|12209.3|12205.8|12204.8|123
1652713700000|2022-05-16 15:08:20|12206.5|12205.5|12199.8|12198.8|12206.8|12205.8|12199.8|12198.8|141
1652713710000|2022-05-16 15:08:30|12200.5|12199.5|12204.3|12203.3|12206.3|12205.3|12198.8|12197.8|141
1652713720000|2022-05-16 15:08:40|12204.4|12203.4|12203|12202|12204.8|12203.8|12200.9|12199.9|66
1652713730000|2022-05-16 15:08:50|12203.8|12202.8|12209.8|12208.8|12211.7|12210.7|12202.5|12201.5|141
1652713740000|2022-05-16 15:09:00|12210|12209|12214.5|12213.5|12215|12214|12210|12209|239
1652713750000|2022-05-16 15:09:10|12214.7|12213.7|12210.8|12209.8|12215.9|12214.9|12209.7|12208.7|100
1652713760000|2022-05-16 15:09:20|12211|12210|12218.3|12217.3|12218.4|12217.4|12209.5|12208.5|178
1652713770000|2022-05-16 15:09:30|12217.2|12216.2|12224.9|12223.9|12226|12225|12216.3|12215.3|875
1652713780000|2022-05-16 15:09:40|12225|12224|12227.5|12226.5|12229.4|12228.4|12222.2|12221.2|310
1652713790000|2022-05-16 15:09:50|12227.7|12226.7|12233|12232|12237.4|12236.4|12227.7|12226.7|507
1652713800000|2022-05-16 15:10:00|12233.7|12232.7|12233.8|12232.8|12233.8|12232.8|12225.8|12224.8|364
1652713810000|2022-05-16 15:10:10|12233.7|12232.7|12226.5|12225.5|12237.8|12236.8|12226.2|12225.2|215
1652713820000|2022-05-16 15:10:20|12226.8|12225.8|12235.9|12234.9|12241.3|12240.3|12225.3|12224.3|925
1652713830000|2022-05-16 15:10:30|12236.4|12235.4|12229.8|12228.8|12237.7|12236.7|12228.8|12227.8|243
1652713840000|2022-05-16 15:10:40|12229.9|12228.9|12235.3|12234.3|12237|12236|12229.3|12228.3|172
1652713850000|2022-05-16 15:10:50|12235.2|12234.2|12222.8|12221.8|12235.2|12234.2|12222.5|12221.5|163
1652713860000|2022-05-16 15:11:00|12223|12222|12230.2|12229.2|12230.8|12229.8|12222.2|12221.2|160
1652713870000|2022-05-16 15:11:10|12230|12229|12237.3|12236.3|12241.3|12240.3|12230|12229|301
1652713880000|2022-05-16 15:11:20|12237.2|12236.2|12239|12238|12240.3|12239.3|12235.3|12234.3|126
1652713890000|2022-05-16 15:11:30|12239.2|12238.2|12239.5|12238.5|12245.3|12244.3|12237.8|12236.8|390
1652713900000|2022-05-16 15:11:40|12239.7|12238.7|12240.3|12239.3|12241.7|12240.7|12238|12237|235
1652713910000|2022-05-16 15:11:50|12240.7|12239.7|12243.5|12242.5|12245.5|12244.5|12238.3|12237.3|249
1652713920000|2022-05-16 15:12:00|12243.8|12242.8|12240.5|12239.5|12245.8|12244.8|12240.5|12239.5|214
1652713930000|2022-05-16 15:12:10|12240.8|12239.8|12235.5|12234.5|12240.8|12239.8|12234.4|12233.4|316
1652713940000|2022-05-16 15:12:20|12235.7|12234.7|12235|12234|12238.7|12237.7|12234.2|12233.2|137
1652713950000|2022-05-16 15:12:30|12235.3|12234.3|12232.8|12231.8|12236|12235|12231.5|12230.5|109
1652713960000|2022-05-16 15:12:40|12232.4|12231.4|12234.3|12233.3|12235.4|12234.4|12228.4|12227.4|230
1652713970000|2022-05-16 15:12:50|12234.2|12233.2|12242.4|12241.4|12243.2|12242.2|12233.9|12232.9|141
1652713980000|2022-05-16 15:13:00|12242.5|12241.5|12248|12247|12249.2|12248.2|12242.5|12241.5|263
1652713990000|2022-05-16 15:13:10|12248.3|12247.3|12240.5|12239.5|12248.3|12247.3|12238.2|12237.2|152
1652714000000|2022-05-16 15:13:20|12240.4|12239.4|12235|12234|12240.5|12239.5|12234.9|12233.9|107
1652714010000|2022-05-16 15:13:30|12235.3|12234.3|12227.9|12226.9|12235.7|12234.7|12227.9|12226.9|165
1652714020000|2022-05-16 15:13:40|12227.4|12226.4|12226.3|12225.3|12230.3|12229.3|12225|12224|240
1652714030000|2022-05-16 15:13:50|12226.4|12225.4|12228.4|12227.4|12228.8|12227.8|12221.9|12220.9|213
1652714040000|2022-05-16 15:14:00|12229.4|12228.4|12231.8|12230.8|12237.7|12236.7|12228.9|12227.9|275
1652714050000|2022-05-16 15:14:10|12231|12230|12233|12232|12233|12232|12225.3|12224.3|198
1652714060000|2022-05-16 15:14:20|12232.3|12231.3|12234.8|12233.8|12235.8|12234.8|12231|12230|99
1652714070000|2022-05-16 15:14:30|12234.9|12233.9|12237.2|12236.2|12239.5|12238.5|12232.5|12231.5|148
1652714080000|2022-05-16 15:14:40|12237|12236|12235|12234|12238.3|12237.3|12232.5|12231.5|136
1652714090000|2022-05-16 15:14:50|12235.8|12234.8|12228.3|12227.3|12236.4|12235.4|12228.3|12227.3|147
1652714100000|2022-05-16 15:15:00|12228.8|12227.8|12228.8|12227.8|12233.5|12232.5|12227.4|12226.4|153
1652714110000|2022-05-16 15:15:10|12228.5|12227.5|12229.3|12228.3|12233|12232|12226|12225|168
1652714120000|2022-05-16 15:15:20|12229.8|12228.8|12232.5|12231.5|12234.9|12233.9|12227.2|12226.2|217
1652714130000|2022-05-16 15:15:30|12232.7|12231.7|12230.8|12229.8|12236.3|12235.3|12228.9|12227.9|118
1652714140000|2022-05-16 15:15:40|12231|12230|12235.7|12234.7|12235.7|12234.7|12231|12230|74
1652714150000|2022-05-16 15:15:50|12235.3|12234.3|12232.2|12231.2|12236.2|12235.2|12231.2|12230.2|81
1652714160000|2022-05-16 15:16:00|12232.3|12231.3|12246|12245|12246.7|12245.7|12232|12231|352
1652714170000|2022-05-16 15:16:10|12246.3|12245.3|12250.2|12249.2|12252.7|12251.7|12245.2|12244.2|469
1652714180000|2022-05-16 15:16:20|12250|12249|12251.8|12250.8|12253.2|12252.2|12248.2|12247.2|231
1652714190000|2022-05-16 15:16:30|12250.8|12249.8|12245|12244|12251.9|12250.9|12241.3|12240.3|232
1652714200000|2022-05-16 15:16:40|12244.8|12243.8|12246.2|12245.2|12248|12247|12241.3|12240.3|144
1652714210000|2022-05-16 15:16:50|12245.9|12244.9|12254.9|12253.9|12254.9|12253.9|12245.9|12244.9|372
1652714220000|2022-05-16 15:17:00|12255|12254|12255.8|12254.8|12256|12255|12247.4|12246.4|238
1652714230000|2022-05-16 15:17:10|12256.3|12255.3|12256.8|12255.8|12260|12259|12252.3|12251.3|284
1652714240000|2022-05-16 15:17:20|12256.3|12255.3|12259.8|12258.8|12260|12259|12254.5|12253.5|125
1652714250000|2022-05-16 15:17:30|12259.4|12258.4|12264.8|12263.8|12265|12264|12256.2|12255.2|367
1652714260000|2022-05-16 15:17:40|12265|12264|12264.2|12263.2|12268|12267|12263.5|12262.5|333
1652714270000|2022-05-16 15:17:50|12264|12263|12265|12264|12269.8|12268.8|12262.4|12261.4|207
1652714280000|2022-05-16 15:18:00|12264.4|12263.4|12260.8|12259.8|12264.5|12263.5|12258.2|12257.2|245
1652714290000|2022-05-16 15:18:10|12260.9|12259.9|12258|12257|12264|12263|12256.4|12255.4|252
1652714300000|2022-05-16 15:18:20|12257.9|12256.9|12258|12257|12261|12260|12257.2|12256.2|191
1652714310000|2022-05-16 15:18:30|12258.3|12257.3|12260|12259|12261.3|12260.3|12255.2|12254.2|151
1652714320000|2022-05-16 15:18:40|12259.8|12258.8|12259.7|12258.7|12261.4|12260.4|12258.2|12257.2|101
1652714330000|2022-05-16 15:18:50|12259.5|12258.5|12261.3|12260.3|12261.7|12260.7|12256|12255|133
1652714340000|2022-05-16 15:19:00|12261.2|12260.2|12258.9|12257.9|12263.8|12262.8|12258.8|12257.8|197
1652714350000|2022-05-16 15:19:10|12259|12258|12255.8|12254.8|12259.9|12258.9|12254.3|12253.3|178
1652714360000|2022-05-16 15:19:20|12256|12255|12254|12253|12258.2|12257.2|12253.3|12252.3|167
1652714370000|2022-05-16 15:19:30|12253.9|12252.9|12254.3|12253.3|12255|12254|12251.3|12250.3|184
1652714380000|2022-05-16 15:19:40|12254|12253|12255.7|12254.7|12260.5|12259.5|12254|12253|166
1652714390000|2022-05-16 15:19:50|12255.3|12254.3|12256.2|12255.2|12257.2|12256.2|12252|12251|117
1652714400000|2022-05-16 15:20:00|12255.8|12254.8|12247.5|12246.5|12255.8|12254.8|12247.2|12246.2|222
1652714410000|2022-05-16 15:20:10|12247.3|12246.3|12245.2|12244.2|12247.7|12246.7|12240.8|12239.8|353
1652714420000|2022-05-16 15:20:20|12245|12244|12244.8|12243.8|12248.3|12247.3|12244.3|12243.3|116
1652714430000|2022-05-16 15:20:30|12244.4|12243.4|12236.4|12235.4|12244.4|12243.4|12235.5|12234.5|177
1652714440000|2022-05-16 15:20:40|12237.4|12236.4|12238.2|12237.2|12240.8|12239.8|12232.3|12231.3|260
1652714450000|2022-05-16 15:20:50|12238|12237|12236|12235|12241.7|12240.7|12235.3|12234.3|114
1652714460000|2022-05-16 15:21:00|12236.8|12235.8|12230.5|12229.5|12237.2|12236.2|12227.3|12226.3|275
1652714470000|2022-05-16 15:21:10|12230.7|12229.7|12238.5|12237.5|12240|12239|12230.7|12229.7|177
1652714480000|2022-05-16 15:21:20|12238.3|12237.3|12234.8|12233.8|12239.5|12238.5|12234|12233|130
1652714490000|2022-05-16 15:21:30|12235.8|12234.8|12231.3|12230.3|12236.8|12235.8|12231.3|12230.3|160
1652714500000|2022-05-16 15:21:40|12231.4|12230.4|12241|12240|12241|12240|12230.4|12229.4|130
1652714510000|2022-05-16 15:21:50|12241.2|12240.2|12243.9|12242.9|12247.8|12246.8|12238.2|12237.2|212
1652714520000|2022-05-16 15:22:00|12244|12243|12240.9|12239.9|12245.3|12244.3|12240.5|12239.5|108
1652714530000|2022-05-16 15:22:10|12241.3|12240.3|12236.9|12235.9|12242|12241|12236|12235|124
1652714540000|2022-05-16 15:22:20|12236.8|12235.8|12241|12240|12243.7|12242.7|12236.8|12235.8|177
1652714550000|2022-05-16 15:22:30|12240.9|12239.9|12243.2|12242.2|12244|12243|12240.2|12239.2|66
1652714560000|2022-05-16 15:22:40|12243.5|12242.5|12249|12248|12249|12248|12242.3|12241.3|109
1652714570000|2022-05-16 15:22:50|12250.3|12249.3|12254.3|12253.3|12257.2|12256.2|12248.8|12247.8|263
1652714580000|2022-05-16 15:23:00|12253.7|12252.7|12243.3|12242.3|12255.5|12254.5|12242.8|12241.8|342
1652714590000|2022-05-16 15:23:10|12243.8|12242.8|12240.9|12239.9|12245.3|12244.3|12239.7|12238.7|164
1652714600000|2022-05-16 15:23:20|12241|12240|12242.8|12241.8|12243.8|12242.8|12236.4|12235.4|153
1652714610000|2022-05-16 15:23:30|12243|12242|12249.9|12248.9|12249.9|12248.9|12241.5|12240.5|89
1652714620000|2022-05-16 15:23:40|12249.5|12248.5|12245|12244|12250.3|12249.3|12244.8|12243.8|120
1652714630000|2022-05-16 15:23:50|12244.9|12243.9|12236.2|12235.2|12245.3|12244.3|12235.7|12234.7|104
1652714640000|2022-05-16 15:24:00|12235.5|12234.5|12236.8|12235.8|12241.8|12240.8|12235.3|12234.3|138
1652714650000|2022-05-16 15:24:10|12236.4|12235.4|12237.3|12236.3|12242.2|12241.2|12236.4|12235.4|76
1652714660000|2022-05-16 15:24:20|12237.2|12236.2|12239.7|12238.7|12241|12240|12236|12235|101
1652714670000|2022-05-16 15:24:30|12240.3|12239.3|12241.8|12240.8|12243.8|12242.8|12239|12238|90
1652714680000|2022-05-16 15:24:40|12242|12241|12244.4|12243.4|12244.8|12243.8|12240|12239|88
1652714690000|2022-05-16 15:24:50|12244.7|12243.7|12238.5|12237.5|12244.7|12243.7|12238.2|12237.2|106
1652714700000|2022-05-16 15:25:00|12238|12237|12238.2|12237.2|12238.8|12237.8|12232.9|12231.9|223
1652714710000|2022-05-16 15:25:10|12237.9|12236.9|12238.2|12237.2|12241.5|12240.5|12235.8|12234.8|142
1652714720000|2022-05-16 15:25:20|12238.3|12237.3|12233.7|12232.7|12239.4|12238.4|12232.5|12231.5|185
1652714730000|2022-05-16 15:25:30|12233.4|12232.4|12229.7|12228.7|12233.4|12232.4|12225.5|12224.5|281
1652714740000|2022-05-16 15:25:40|12229.8|12228.8|12228.8|12227.8|12231.5|12230.5|12226.5|12225.5|125
1652714750000|2022-05-16 15:25:50|12228.5|12227.5|12222.5|12221.5|12228.5|12227.5|12221.8|12220.8|203
1652714760000|2022-05-16 15:26:00|12222.4|12221.4|12228.5|12227.5|12230|12229|12222.4|12221.4|195
1652714770000|2022-05-16 15:26:10|12228.7|12227.7|12223.8|12222.8|12229|12228|12223.5|12222.5|92
1652714780000|2022-05-16 15:26:20|12223.3|12222.3|12227.3|12226.3|12229.2|12228.2|12222.3|12221.3|154
1652714790000|2022-05-16 15:26:30|12228.5|12227.5|12233.3|12232.3|12234.2|12233.2|12228.2|12227.2|147
1652714800000|2022-05-16 15:26:40|12233.8|12232.8|12234|12233|12236.9|12235.9|12232.5|12231.5|159
1652714810000|2022-05-16 15:26:50|12233.7|12232.7|12231.8|12230.8|12234.7|12233.7|12226|12225|127
1652714820000|2022-05-16 15:27:00|12231.3|12230.3|12222.8|12221.8|12233.5|12232.5|12221.9|12220.9|158
1652714830000|2022-05-16 15:27:10|12222.7|12221.7|12223.5|12222.5|12223.8|12222.8|12218.8|12217.8|261
1652714840000|2022-05-16 15:27:20|12223.4|12222.4|12224|12223|12224.3|12223.3|12214|12213|307
1652714850000|2022-05-16 15:27:30|12224.3|12223.3|12228|12227|12229|12228|12223.3|12222.3|192
1652714860000|2022-05-16 15:27:40|12228.3|12227.3|12237.3|12236.3|12237.8|12236.8|12227.8|12226.8|289
1652714870000|2022-05-16 15:27:50|12237.8|12236.8|12228.3|12227.3|12238.9|12237.9|12227.3|12226.3|246
1652714880000|2022-05-16 15:28:00|12228.5|12227.5|12226.7|12225.7|12229.3|12228.3|12223.3|12222.3|164
1652714890000|2022-05-16 15:28:10|12226.5|12225.5|12229.4|12228.4|12230.3|12229.3|12225.8|12224.8|71
1652714900000|2022-05-16 15:28:20|12229.5|12228.5|12221.8|12220.8|12230.7|12229.7|12221.8|12220.8|144
1652714910000|2022-05-16 15:28:30|12222|12221|12218.5|12217.5|12224.5|12223.5|12218.3|12217.3|104
1652714920000|2022-05-16 15:28:40|12219|12218|12221.8|12220.8|12223.7|12222.7|12218.4|12217.4|111
1652714930000|2022-05-16 15:28:50|12221.7|12220.7|12217.5|12216.5|12221.7|12220.7|12216.9|12215.9|111
1652714940000|2022-05-16 15:29:00|12217.4|12216.4|12225.2|12224.2|12225.5|12224.5|12217.3|12216.3|132
1652714950000|2022-05-16 15:29:10|12225|12224|12225.7|12224.7|12227.3|12226.3|12220.5|12219.5|125
1652714960000|2022-05-16 15:29:20|12225.5|12224.5|12225.2|12224.2|12230.9|12229.9|12224|12223|131
1652714970000|2022-05-16 15:29:30|12225.8|12224.8|12229.4|12228.4|12234.5|12233.5|12225.8|12224.8|101
1652714980000|2022-05-16 15:29:40|12229.3|12228.3|12236|12235|12236.5|12235.5|12229.3|12228.3|146
1652714990000|2022-05-16 15:29:50|12235.9|12234.9|12230.3|12229.3|12237|12236|12230|12229|117
1652715000000|2022-05-16 15:30:00|12230.9|12229.9|12235.8|12234.8|12238.7|12237.7|12229.4|12228.4|216
1652715010000|2022-05-16 15:30:10|12236|12235|12231.2|12230.2|12237.8|12236.8|12231.2|12230.2|137
1652715020000|2022-05-16 15:30:20|12231|12230|12233.8|12232.8|12233.8|12232.8|12223.9|12222.9|215
1652715030000|2022-05-16 15:30:30|12233.3|12232.3|12234.4|12233.4|12237.7|12236.7|12232.4|12231.4|119
1652715040000|2022-05-16 15:30:40|12234.3|12233.3|12229|12228|12234.4|12233.4|12227.8|12226.8|137
1652715050000|2022-05-16 15:30:50|12228.4|12227.4|12235.5|12234.5|12236.2|12235.2|12225.4|12224.4|89
1652715060000|2022-05-16 15:31:00|12235.3|12234.3|12235|12234|12242.3|12241.3|12234.5|12233.5|355
1652715070000|2022-05-16 15:31:10|12235.2|12234.2|12234.5|12233.5|12238|12237|12231.9|12230.9|140
1652715080000|2022-05-16 15:31:20|12234.7|12233.7|12238.7|12237.7|12239.9|12238.9|12231.3|12230.3|171
1652715090000|2022-05-16 15:31:30|12238.8|12237.8|12239.5|12238.5|12241.5|12240.5|12237.8|12236.8|102
1652715100000|2022-05-16 15:31:40|12239.3|12238.3|12238|12237|12241.9|12240.9|12238|12237|121
1652715110000|2022-05-16 15:31:50|12237.8|12236.8|12241.7|12240.7|12241.7|12240.7|12235.4|12234.4|132
1652715120000|2022-05-16 15:32:00|12241|12240|12241.5|12240.5|12241.8|12240.8|12235|12234|111
1652715130000|2022-05-16 15:32:10|12241.7|12240.7|12239|12238|12242.4|12241.4|12236.5|12235.5|132
1652715140000|2022-05-16 15:32:20|12238.9|12237.9|12231|12230|12239.8|12238.8|12230.4|12229.4|111
1652715150000|2022-05-16 15:32:30|12231.3|12230.3|12227|12226|12235|12234|12225|12224|146
1652715160000|2022-05-16 15:32:40|12226.9|12225.9|12225|12224|12226.9|12225.9|12219.5|12218.5|305
1652715170000|2022-05-16 15:32:50|12224.9|12223.9|12214|12213|12226.5|12225.5|12214|12213|259
1652715180000|2022-05-16 15:33:00|12214.5|12213.5|12226|12225|12226.9|12225.9|12214.3|12213.3|333
1652715190000|2022-05-16 15:33:10|12226.4|12225.4|12235|12234|12235.9|12234.9|12225.2|12224.2|147
1652715200000|2022-05-16 15:33:20|12234.9|12233.9|12244.9|12243.9|12245.3|12244.3|12234.9|12233.9|559
1652715210000|2022-05-16 15:33:30|12244.4|12243.4|12243.5|12242.5|12245.8|12244.8|12238.8|12237.8|253
1652715220000|2022-05-16 15:33:40|12244.7|12243.7|12241.8|12240.8|12245.8|12244.8|12240.8|12239.8|212
1652715230000|2022-05-16 15:33:50|12241.7|12240.7|12237.3|12236.3|12245.5|12244.5|12235.8|12234.8|151
1652715240000|2022-05-16 15:34:00|12238.3|12237.3|12233.8|12232.8|12241.5|12240.5|12233.8|12232.8|127
1652715250000|2022-05-16 15:34:10|12234|12233|12229.3|12228.3|12235|12234|12226|12225|163
1652715260000|2022-05-16 15:34:20|12229.4|12228.4|12234.7|12233.7|12237.2|12236.2|12229.3|12228.3|104
1652715270000|2022-05-16 15:34:30|12234.3|12233.3|12235.5|12234.5|12238.4|12237.4|12233.5|12232.5|69
1652715280000|2022-05-16 15:34:40|12235.8|12234.8|12245.5|12244.5|12245.8|12244.8|12233.8|12232.8|153
1652715290000|2022-05-16 15:34:50|12245.2|12244.2|12254.8|12253.8|12255.5|12254.5|12244.8|12243.8|412
1652715300000|2022-05-16 15:35:00|12254.7|12253.7|12243.3|12242.3|12254.8|12253.8|12243|12242|387
1652715310000|2022-05-16 15:35:10|12243.4|12242.4|12242.8|12241.8|12245.5|12244.5|12239|12238|228
1652715320000|2022-05-16 15:35:20|12242.9|12241.9|12244.8|12243.8|12244.9|12243.9|12240|12239|204
1652715330000|2022-05-16 15:35:30|12244.7|12243.7|12233|12232|12244.8|12243.8|12230.9|12229.9|228
1652715340000|2022-05-16 15:35:40|12232.9|12231.9|12223.7|12222.7|12233.8|12232.8|12219.7|12218.7|343
1652715350000|2022-05-16 15:35:50|12223.3|12222.3|12214.3|12213.3|12223.3|12222.3|12213.3|12212.3|315
1652715360000|2022-05-16 15:36:00|12214.8|12213.8|12198.5|12197.5|12214.8|12213.8|12197.9|12196.9|655
1652715370000|2022-05-16 15:36:10|12198.8|12197.8|12206.4|12205.4|12207|12206|12197.5|12196.5|347
1652715380000|2022-05-16 15:36:20|12206.5|12205.5|12208.5|12207.5|12210|12209|12203.3|12202.3|212
1652715390000|2022-05-16 15:36:30|12208.7|12207.7|12210|12209|12212.3|12211.3|12205|12204|225
1652715400000|2022-05-16 15:36:40|12209.9|12208.9|12214.7|12213.7|12214.9|12213.9|12208.9|12207.9|149
1652715410000|2022-05-16 15:36:50|12214.5|12213.5|12217.8|12216.8|12219.8|12218.8|12213.5|12212.5|247
1652715420000|2022-05-16 15:37:00|12217.3|12216.3|12220.8|12219.8|12223.8|12222.8|12217.3|12216.3|261
1652715430000|2022-05-16 15:37:10|12220.9|12219.9|12228.7|12227.7|12231|12230|12219|12218|232
1652715440000|2022-05-16 15:37:20|12228.8|12227.8|12226.8|12225.8|12232.5|12231.5|12226.8|12225.8|221
1652715450000|2022-05-16 15:37:30|12225.9|12224.9|12224.5|12223.5|12229|12228|12224.3|12223.3|124
1652715460000|2022-05-16 15:37:40|12225|12224|12233.3|12232.3|12234|12233|12224.3|12223.3|138
1652715470000|2022-05-16 15:37:50|12233|12232|12229|12228|12236.8|12235.8|12229|12228|151
1652715480000|2022-05-16 15:38:00|12228.5|12227.5|12229|12228|12231.8|12230.8|12227.2|12226.2|243
1652715490000|2022-05-16 15:38:10|12230.2|12229.2|12230.3|12229.3|12233.4|12232.4|12228.2|12227.2|78
1652715500000|2022-05-16 15:38:20|12230.4|12229.4|12233.5|12232.5|12234.8|12233.8|12230.4|12229.4|78
1652715510000|2022-05-16 15:38:30|12233.3|12232.3|12241.3|12240.3|12242.8|12241.8|12230.7|12229.7|826
1652715520000|2022-05-16 15:38:40|12241.5|12240.5|12255.5|12254.5|12256.4|12255.4|12241.3|12240.3|394
1652715530000|2022-05-16 15:38:50|12254.8|12253.8|12252|12251|12260.2|12259.2|12248.5|12247.5|461
1652715540000|2022-05-16 15:39:00|12252.5|12251.5|12244.8|12243.8|12252.9|12251.9|12242.3|12241.3|257
1652715550000|2022-05-16 15:39:10|12245.7|12244.7|12253.7|12252.7|12254.5|12253.5|12245.4|12244.4|261
1652715560000|2022-05-16 15:39:20|12253.8|12252.8|12263.5|12262.5|12266.3|12265.3|12253.4|12252.4|356
1652715570000|2022-05-16 15:39:30|12263.7|12262.7|12263|12262|12266.8|12265.8|12260.3|12259.3|219
1652715580000|2022-05-16 15:39:40|12263.4|12262.4|12257.8|12256.8|12263.4|12262.4|12255.8|12254.8|214
1652715590000|2022-05-16 15:39:50|12257|12256|12261.3|12260.3|12264|12263|12256.8|12255.8|163
1652715600000|2022-05-16 15:40:00|12262.5|12261.5|12251.3|12250.3|12266|12265|12251.3|12250.3|251
1652715610000|2022-05-16 15:40:10|12251.8|12250.8|12250|12249|12251.8|12250.8|12242.7|12241.7|254
1652715620000|2022-05-16 15:40:20|12250.2|12249.2|12251.3|12250.3|12256.5|12255.5|12249.8|12248.8|133
1652715630000|2022-05-16 15:40:30|12251.5|12250.5|12251.2|12250.2|12253|12252|12248.5|12247.5|110
1652715640000|2022-05-16 15:40:40|12251.3|12250.3|12248.3|12247.3|12251.3|12250.3|12246.4|12245.4|105
1652715650000|2022-05-16 15:40:50|12248.5|12247.5|12246.3|12245.3|12249.5|12248.5|12244.8|12243.8|78
1652715660000|2022-05-16 15:41:00|12246.5|12245.5|12254.5|12253.5|12254.5|12253.5|12246|12245|188
1652715670000|2022-05-16 15:41:10|12254.3|12253.3|12248|12247|12254.3|12253.3|12248|12247|92
1652715680000|2022-05-16 15:41:20|12248.2|12247.2|12244.9|12243.9|12249|12248|12241.4|12240.4|184
1652715690000|2022-05-16 15:41:30|12245|12244|12247|12246|12248.5|12247.5|12244.7|12243.7|126
1652715700000|2022-05-16 15:41:40|12246.8|12245.8|12239.8|12238.8|12246.8|12245.8|12239.5|12238.5|176
1652715710000|2022-05-16 15:41:50|12239.7|12238.7|12237.5|12236.5|12240.8|12239.8|12232.3|12231.3|354
1652715720000|2022-05-16 15:42:00|12237|12236|12242|12241|12245|12244|12236|12235|250
1652715730000|2022-05-16 15:42:10|12241.5|12240.5|12237|12236|12242.2|12241.2|12235.4|12234.4|118
1652715740000|2022-05-16 15:42:20|12236.8|12235.8|12231.2|12230.2|12236.9|12235.9|12228.5|12227.5|169
1652715750000|2022-05-16 15:42:30|12231|12230|12234.8|12233.8|12235.3|12234.3|12231|12230|91
1652715760000|2022-05-16 15:42:40|12233|12232|12238.3|12237.3|12240.5|12239.5|12232.9|12231.9|143
1652715770000|2022-05-16 15:42:50|12238.4|12237.4|12238.5|12237.5|12243|12242|12238.3|12237.3|80
1652715780000|2022-05-16 15:43:00|12238.4|12237.4|12242.8|12241.8|12244.8|12243.8|12236.5|12235.5|272
1652715790000|2022-05-16 15:43:10|12243|12242|12247.3|12246.3|12248|12247|12240|12239|134
1652715800000|2022-05-16 15:43:20|12247.5|12246.5|12250|12249|12252.5|12251.5|12243.5|12242.5|217
1652715810000|2022-05-16 15:43:30|12249.8|12248.8|12252.3|12251.3|12252.3|12251.3|12246.3|12245.3|78
1652715820000|2022-05-16 15:43:40|12251|12250|12255.5|12254.5|12257.3|12256.3|12249.8|12248.8|239
1652715830000|2022-05-16 15:43:50|12255.4|12254.4|12249.3|12248.3|12256.9|12255.9|12247.8|12246.8|136
1652715840000|2022-05-16 15:44:00|12248.8|12247.8|12252|12251|12255.7|12254.7|12247.3|12246.3|81
1652715850000|2022-05-16 15:44:10|12251.9|12250.9|12247.8|12246.8|12253.5|12252.5|12247.8|12246.8|92
1652715860000|2022-05-16 15:44:20|12247.3|12246.3|12254.3|12253.3|12256|12255|12247.3|12246.3|117
1652715870000|2022-05-16 15:44:30|12254.2|12253.2|12264.2|12263.2|12264.2|12263.2|12253.8|12252.8|142
1652715880000|2022-05-16 15:44:40|12263.7|12262.7|12274.5|12273.5|12277|12276|12262.5|12261.5|706
1652715890000|2022-05-16 15:44:50|12274.3|12273.3|12283.3|12282.3|12287.7|12286.7|12270.3|12269.3|818
1652715900000|2022-05-16 15:45:00|12283.8|12282.8|12284.5|12283.5|12284.7|12283.7|12273.8|12272.8|413
1652715910000|2022-05-16 15:45:10|12284.8|12283.8|12284|12283|12286.3|12285.3|12278.3|12277.3|321
1652715920000|2022-05-16 15:45:20|12284.4|12283.4|12284.3|12283.3|12288.5|12287.5|12280.2|12279.2|251
1652715930000|2022-05-16 15:45:30|12284.2|12283.2|12283.2|12282.2|12287.8|12286.8|12283.2|12282.2|146
1652715940000|2022-05-16 15:45:40|12283|12282|12284|12283|12285.9|12284.9|12282|12281|224
1652715950000|2022-05-16 15:45:50|12283.7|12282.7|12280.8|12279.8|12286.3|12285.3|12278.9|12277.9|134
1652715960000|2022-05-16 15:46:00|12281.3|12280.3|12275.8|12274.8|12283.8|12282.8|12273.9|12272.9|265
1652715970000|2022-05-16 15:46:10|12276|12275|12277.5|12276.5|12278.3|12277.3|12273.2|12272.2|123
1652715980000|2022-05-16 15:46:20|12277.7|12276.7|12285.3|12284.3|12285.3|12284.3|12277|12276|149
1652715990000|2022-05-16 15:46:30|12284.9|12283.9|12284.5|12283.5|12288.5|12287.5|12283.5|12282.5|227
1652716000000|2022-05-16 15:46:40|12284.3|12283.3|12284.8|12283.8|12286.4|12285.4|12282.2|12281.2|189
1652716010000|2022-05-16 15:46:50|12284.5|12283.5|12287.5|12286.5|12290|12289|12284.5|12283.5|181
1652716020000|2022-05-16 15:47:00|12287.3|12286.3|12288.5|12287.5|12295.2|12294.2|12286.8|12285.8|403
1652716030000|2022-05-16 15:47:10|12288.4|12287.4|12285.3|12284.3|12289.5|12288.5|12283.8|12282.8|157
1652716040000|2022-05-16 15:47:20|12288.4|12287.4|12283.3|12282.3|12289.8|12288.8|12281.4|12280.4|161
1652716050000|2022-05-16 15:47:30|12283|12282|12289.8|12288.8|12289.8|12288.8|12282.8|12281.8|85
1652716060000|2022-05-16 15:47:40|12290.3|12289.3|12291|12290|12294.4|12293.4|12290.2|12289.2|122
1652716070000|2022-05-16 15:47:50|12291.2|12290.2|12292.8|12291.8|12293.8|12292.8|12286.4|12285.4|168
1652716080000|2022-05-16 15:48:00|12292.7|12291.7|12295.4|12294.4|12296.9|12295.9|12290.4|12289.4|152
1652716090000|2022-05-16 15:48:10|12295.3|12294.3|12298|12297|12299.4|12298.4|12294.7|12293.7|169
1652716100000|2022-05-16 15:48:20|12298.5|12297.5|12295|12294|12299.5|12298.5|12292.8|12291.8|192
1652716110000|2022-05-16 15:48:30|12295.8|12294.8|12298.3|12297.3|12298.8|12297.8|12293.8|12292.8|83
1652716120000|2022-05-16 15:48:40|12298.5|12297.5|12299.8|12298.8|12301.2|12300.2|12297.5|12296.5|238
1652716130000|2022-05-16 15:48:50|12299.3|12298.3|12298.3|12297.3|12299.8|12298.8|12294|12293|135
1652716140000|2022-05-16 15:49:00|12299|12298|12298.9|12297.9|12299.4|12298.4|12297|12296|104
1652716150000|2022-05-16 15:49:10|12298.8|12297.8|12297.2|12296.2|12299|12298|12294.5|12293.5|68
1652716160000|2022-05-16 15:49:20|12297.3|12296.3|12298.4|12297.4|12298.9|12297.9|12296.2|12295.2|73
1652716170000|2022-05-16 15:49:30|12298.3|12297.3|12297.8|12296.8|12299.5|12298.5|12296.5|12295.5|155
1652716180000|2022-05-16 15:49:40|12297.9|12296.9|12299|12298|12303.4|12302.4|12294.2|12293.2|353
1652716190000|2022-05-16 15:49:50|12298.9|12297.9|12299.2|12298.2|12300.7|12299.7|12296.4|12295.4|122
1652716200000|2022-05-16 15:50:00|12300|12299|12301.3|12300.3|12303.4|12302.4|12299.5|12298.5|192
1652716210000|2022-05-16 15:50:10|12301.4|12300.4|12299.5|12298.5|12301.5|12300.5|12293.9|12292.9|205
1652716220000|2022-05-16 15:50:20|12299.8|12298.8|12297.9|12296.9|12301.3|12300.3|12295.9|12294.9|229
1652716230000|2022-05-16 15:50:30|12298.8|12297.8|12297|12296|12299.9|12298.9|12295.4|12294.4|95
1652716240000|2022-05-16 15:50:40|12296.8|12295.8|12285.5|12284.5|12296.8|12295.8|12285.2|12284.2|334
1652716250000|2022-05-16 15:50:50|12285.3|12284.3|12285.5|12284.5|12286|12285|12280.2|12279.2|352
1652716260000|2022-05-16 15:51:00|12285.7|12284.7|12294.5|12293.5|12294.9|12293.9|12285.7|12284.7|187
1652716270000|2022-05-16 15:51:10|12294.8|12293.8|12295.5|12294.5|12298.5|12297.5|12292.8|12291.8|153
1652716280000|2022-05-16 15:51:20|12295.8|12294.8|12303.5|12302.5|12305.5|12304.5|12295.5|12294.5|292
1652716290000|2022-05-16 15:51:30|12304|12303|12303|12302|12306.8|12305.8|12302|12301|208
1652716300000|2022-05-16 15:51:40|12303.2|12302.2|12300.8|12299.8|12304.4|12303.4|12300.4|12299.4|117
1652716310000|2022-05-16 15:51:50|12300.9|12299.9|12302|12301|12302.8|12301.8|12298|12297|68
1652716320000|2022-05-16 15:52:00|12302.3|12301.3|12303.3|12302.3|12305.9|12304.9|12301.4|12300.4|149
1652716330000|2022-05-16 15:52:10|12303|12302|12308.9|12307.9|12309.2|12308.2|12300.9|12299.9|292
1652716340000|2022-05-16 15:52:20|12309|12308|12310|12309|12311.8|12310.8|12307.3|12306.3|377
1652716350000|2022-05-16 15:52:30|12310.3|12309.3|12311.3|12310.3|12312.8|12311.8|12309|12308|132
1652716360000|2022-05-16 15:52:40|12311.4|12310.4|12310|12309|12313.9|12312.9|12309.5|12308.5|120
1652716370000|2022-05-16 15:52:50|12309.3|12308.3|12306.2|12305.2|12309.5|12308.5|12301.9|12300.9|144
1652716380000|2022-05-16 15:53:00|12306.3|12305.3|12300.7|12299.7|12307.2|12306.2|12300.7|12299.7|117
1652716390000|2022-05-16 15:53:10|12300.8|12299.8|12298.5|12297.5|12302.3|12301.3|12298.4|12297.4|100
1652716400000|2022-05-16 15:53:20|12298.7|12297.7|12302|12301|12302.5|12301.5|12296.8|12295.8|71
1652716410000|2022-05-16 15:53:30|12301.8|12300.8|12305|12304|12306|12305|12301.8|12300.8|120
1652716420000|2022-05-16 15:53:40|12304.9|12303.9|12299.8|12298.8|12304.9|12303.9|12298.4|12297.4|111
1652716430000|2022-05-16 15:53:50|12299.9|12298.9|12309.2|12308.2|12309.2|12308.2|12299.9|12298.9|84
1652716440000|2022-05-16 15:54:00|12309.3|12308.3|12309.7|12308.7|12313.7|12312.7|12306.5|12305.5|359
1652716450000|2022-05-16 15:54:10|12309.8|12308.8|12320.4|12319.4|12322.2|12321.2|12309.8|12308.8|496
1652716460000|2022-05-16 15:54:20|12319.5|12318.5|12314.3|12313.3|12320.7|12319.7|12314|12313|215
1652716470000|2022-05-16 15:54:30|12314|12313|12313.9|12312.9|12316.4|12315.4|12312|12311|190
1652716480000|2022-05-16 15:54:40|12315|12314|12316.3|12315.3|12318.2|12317.2|12313.7|12312.7|73
1652716490000|2022-05-16 15:54:50|12316.5|12315.5|12321.5|12320.5|12321.8|12320.8|12316.3|12315.3|124
1652716500000|2022-05-16 15:55:00|12321.7|12320.7|12326.5|12325.5|12327.5|12326.5|12320.7|12319.7|427
1652716510000|2022-05-16 15:55:10|12327.5|12326.5|12330.4|12329.4|12331.8|12330.8|12327|12326|325
1652716520000|2022-05-16 15:55:20|12330.3|12329.3|12322.8|12321.8|12331.3|12330.3|12321.9|12320.9|253
1652716530000|2022-05-16 15:55:30|12323|12322|12325.2|12324.2|12325.7|12324.7|12320.8|12319.8|184
1652716540000|2022-05-16 15:55:40|12325.3|12324.3|12326.8|12325.8|12327.7|12326.7|12323.4|12322.4|136
1652716550000|2022-05-16 15:55:50|12326.7|12325.7|12330.5|12329.5|12330.7|12329.7|12326.5|12325.5|117
1652716560000|2022-05-16 15:56:00|12330.4|12329.4|12330.3|12329.3|12336.8|12335.8|12330|12329|404
1652716570000|2022-05-16 15:56:10|12330.5|12329.5|12324.8|12323.8|12331|12330|12323.9|12322.9|142
1652716580000|2022-05-16 15:56:20|12324.9|12323.9|12322.8|12321.8|12326.3|12325.3|12321|12320|181
1652716590000|2022-05-16 15:56:30|12322.5|12321.5|12320.3|12319.3|12325|12324|12319.7|12318.7|151
1652716600000|2022-05-16 15:56:40|12320.4|12319.4|12319.5|12318.5|12320.4|12319.4|12315.9|12314.9|316
1652716610000|2022-05-16 15:56:50|12319.7|12318.7|12323|12322|12323.3|12322.3|12317.2|12316.2|82
1652716620000|2022-05-16 15:57:00|12323.3|12322.3|12326.5|12325.5|12328.9|12327.9|12322.8|12321.8|279
1652716630000|2022-05-16 15:57:10|12326.8|12325.8|12321.3|12320.3|12326.8|12325.8|12321.3|12320.3|119
1652716640000|2022-05-16 15:57:20|12321.8|12320.8|12321.2|12320.2|12323.2|12322.2|12318.8|12317.8|117
1652716650000|2022-05-16 15:57:30|12321|12320|12320.8|12319.8|12323.7|12322.7|12320.3|12319.3|105
1652716660000|2022-05-16 15:57:40|12320.7|12319.7|12321.3|12320.3|12323.2|12322.2|12319.2|12318.2|89
1652716670000|2022-05-16 15:57:50|12321|12320|12323.4|12322.4|12323.8|12322.8|12320.5|12319.5|58
1652716680000|2022-05-16 15:58:00|12323.5|12322.5|12321.5|12320.5|12326.8|12325.8|12320.9|12319.9|141
1652716690000|2022-05-16 15:58:10|12321.3|12320.3|12320.7|12319.7|12322.3|12321.3|12317.3|12316.3|112
1652716700000|2022-05-16 15:58:20|12319.7|12318.7|12322.8|12321.8|12323.8|12322.8|12319.4|12318.4|78
1652716710000|2022-05-16 15:58:30|12322.7|12321.7|12320.3|12319.3|12323.2|12322.2|12319.7|12318.7|85
1652716720000|2022-05-16 15:58:40|12320.4|12319.4|12320.3|12319.3|12325.7|12324.7|12320.3|12319.3|115
1652716730000|2022-05-16 15:58:50|12319.9|12318.9|12321|12320|12321.9|12320.9|12318.5|12317.5|71
1652716740000|2022-05-16 15:59:00|12320.9|12319.9|12317.8|12316.8|12321.5|12320.5|12316.8|12315.8|83
1652716750000|2022-05-16 15:59:10|12318.3|12317.3|12321.8|12320.8|12322.3|12321.3|12316.7|12315.7|118
1652716760000|2022-05-16 15:59:20|12322.7|12321.7|12326.5|12325.5|12328.8|12327.8|12321|12320|165
1652716770000|2022-05-16 15:59:30|12326.7|12325.7|12324.5|12323.5|12329.2|12328.2|12323.4|12322.4|112
1652716780000|2022-05-16 15:59:40|12324.4|12323.4|12321|12320|12324.5|12323.5|12319.5|12318.5|117
1652716790000|2022-05-16 15:59:50|12320.9|12319.9|12327.3|12326.3|12327.5|12326.5|12319.3|12318.3|70
1652716800000|2022-05-16 16:00:00|12327.8|12326.8|12322.3|12321.3|12331.3|12330.3|12319.7|12318.7|255
1652716810000|2022-05-16 16:00:10|12322.5|12321.5|12325.4|12324.4|12327.9|12326.9|12321.3|12320.3|87
1652716820000|2022-05-16 16:00:20|12326|12325|12329|12328|12329.3|12328.3|12323.8|12322.8|83
1652716830000|2022-05-16 16:00:30|12329.3|12328.3|12326.4|12325.4|12329.7|12328.7|12326.2|12325.2|87
1652716840000|2022-05-16 16:00:40|12326.5|12325.5|12326.3|12325.3|12327.8|12326.8|12322|12321|101
1652716850000|2022-05-16 16:00:50|12326|12325|12318.2|12317.2|12326|12325|12318.2|12317.2|127
1652716860000|2022-05-16 16:01:00|12317.5|12316.5|12318.2|12317.2|12321.2|12320.2|12314.5|12313.5|229
1652716870000|2022-05-16 16:01:10|12318.3|12317.3|12324.8|12323.8|12325.8|12324.8|12316.5|12315.5|168
1652716880000|2022-05-16 16:01:20|12324.9|12323.9|12320.3|12319.3|12324.9|12323.9|12317.9|12316.9|246
1652716890000|2022-05-16 16:01:30|12320.5|12319.5|12322.5|12321.5|12323.7|12322.7|12319.2|12318.2|133
1652716900000|2022-05-16 16:01:40|12322.7|12321.7|12325|12324|12325.7|12324.7|12316.5|12315.5|233
1652716910000|2022-05-16 16:01:50|12325.2|12324.2|12332.3|12331.3|12332.5|12331.5|12325.2|12324.2|315
1652716920000|2022-05-16 16:02:00|12332.8|12331.8|12332|12331|12337.7|12336.7|12332|12331|326
1652716930000|2022-05-16 16:02:10|12331|12330|12334|12333|12337.7|12336.7|12328.3|12327.3|122
1652716940000|2022-05-16 16:02:20|12334.4|12333.4|12336.7|12335.7|12341.8|12340.8|12334|12333|308
1652716950000|2022-05-16 16:02:30|12336.5|12335.5|12330.4|12329.4|12336.9|12335.9|12329.3|12328.3|167
1652716960000|2022-05-16 16:02:40|12330.8|12329.8|12327.8|12326.8|12330.8|12329.8|12324.5|12323.5|170
1652716970000|2022-05-16 16:02:50|12327.9|12326.9|12328.3|12327.3|12329.7|12328.7|12325.5|12324.5|88
1652716980000|2022-05-16 16:03:00|12328.4|12327.4|12334.5|12333.5|12336|12335|12327.2|12326.2|108
1652716990000|2022-05-16 16:03:10|12334.7|12333.7|12339.3|12338.3|12341.8|12340.8|12334.7|12333.7|157
1652717000000|2022-05-16 16:03:20|12339|12338|12335.8|12334.8|12339.3|12338.3|12332.3|12331.3|179
1652717010000|2022-05-16 16:03:30|12335.5|12334.5|12337.2|12336.2|12339.2|12338.2|12335.5|12334.5|114
1652717020000|2022-05-16 16:03:40|12337|12336|12339.5|12338.5|12340.2|12339.2|12334.5|12333.5|142
1652717030000|2022-05-16 16:03:50|12339.7|12338.7|12340.8|12339.8|12344.4|12343.4|12339.7|12338.7|197
1652717040000|2022-05-16 16:04:00|12340.9|12339.9|12348.5|12347.5|12348.8|12347.8|12340.9|12339.9|191
1652717050000|2022-05-16 16:04:10|12348.8|12347.8|12346|12345|12349.4|12348.4|12344.9|12343.9|263
1652717060000|2022-05-16 16:04:20|12346.3|12345.3|12342.4|12341.4|12348.7|12347.7|12339|12338|129
1652717070000|2022-05-16 16:04:30|12342.3|12341.3|12341.5|12340.5|12344.3|12343.3|12340.9|12339.9|148
1652717080000|2022-05-16 16:04:40|12341.3|12340.3|12337.3|12336.3|12341.3|12340.3|12335.2|12334.2|186
1652717090000|2022-05-16 16:04:50|12337.8|12336.8|12331.5|12330.5|12338|12337|12331.5|12330.5|108
1652717100000|2022-05-16 16:05:00|12331.8|12330.8|12328.5|12327.5|12332.4|12331.4|12327|12326|214
1652717110000|2022-05-16 16:05:10|12329|12328|12323.8|12322.8|12331.8|12330.8|12323|12322|282
1652717120000|2022-05-16 16:05:20|12323.7|12322.7|12322.3|12321.3|12326.4|12325.4|12320.4|12319.4|236
1652717130000|2022-05-16 16:05:30|12322.2|12321.2|12323.2|12322.2|12324|12323|12319|12318|191
1652717140000|2022-05-16 16:05:40|12323.3|12322.3|12318.9|12317.9|12323.7|12322.7|12313.5|12312.5|332
1652717150000|2022-05-16 16:05:50|12318.8|12317.8|12310|12309|12320.5|12319.5|12309.8|12308.8|248
1652717160000|2022-05-16 16:06:00|12309.5|12308.5|12303.2|12302.2|12314.3|12313.3|12301.8|12300.8|322
1652717170000|2022-05-16 16:06:10|12303|12302|12303.4|12302.4|12305.8|12304.8|12301.5|12300.5|157
1652717180000|2022-05-16 16:06:20|12303.5|12302.5|12302|12301|12305.5|12304.5|12294.3|12293.3|347
1652717190000|2022-05-16 16:06:30|12301.9|12300.9|12308.4|12307.4|12308.9|12307.9|12301.9|12300.9|207
1652717200000|2022-05-16 16:06:40|12308.5|12307.5|12310.5|12309.5|12311|12310|12306|12305|164
1652717210000|2022-05-16 16:06:50|12311.4|12310.4|12313.2|12312.2|12315|12314|12310.2|12309.2|227
1652717220000|2022-05-16 16:07:00|12314.5|12313.5|12316.5|12315.5|12316.5|12315.5|12310.5|12309.5|231
1652717230000|2022-05-16 16:07:10|12316|12315|12309.7|12308.7|12317.5|12316.5|12305.5|12304.5|197
1652717240000|2022-05-16 16:07:20|12309.8|12308.8|12311.8|12310.8|12314.3|12313.3|12309.7|12308.7|88
1652717250000|2022-05-16 16:07:30|12311.5|12310.5|12313|12312|12315.3|12314.3|12310.8|12309.8|47
1652717260000|2022-05-16 16:07:40|12312.9|12311.9|12314.9|12313.9|12316|12315|12312.3|12311.3|64
1652717270000|2022-05-16 16:07:50|12315.5|12314.5|12313.3|12312.3|12317.2|12316.2|12313.2|12312.2|105
1652717280000|2022-05-16 16:08:00|12312.8|12311.8|12309|12308|12314|12313|12308.3|12307.3|165
1652717290000|2022-05-16 16:08:10|12309.3|12308.3|12304.3|12303.3|12309.3|12308.3|12301.4|12300.4|164
1652717300000|2022-05-16 16:08:20|12304.4|12303.4|12309|12308|12310.8|12309.8|12304.4|12303.4|81
1652717310000|2022-05-16 16:08:30|12309.5|12308.5|12309.2|12308.2|12311.5|12310.5|12308|12307|86
1652717320000|2022-05-16 16:08:40|12308.5|12307.5|12312.7|12311.7|12313.9|12312.9|12308.2|12307.2|97
1652717330000|2022-05-16 16:08:50|12312.8|12311.8|12311.3|12310.3|12315.4|12314.4|12310.2|12309.2|82
1652717340000|2022-05-16 16:09:00|12311|12310|12313.2|12312.2|12313.7|12312.7|12310.5|12309.5|36
1652717350000|2022-05-16 16:09:10|12313|12312|12312.3|12311.3|12314.7|12313.7|12310.7|12309.7|102
1652717360000|2022-05-16 16:09:20|12312.5|12311.5|12318.5|12317.5|12318.5|12317.5|12311.2|12310.2|129
1652717370000|2022-05-16 16:09:30|12318.4|12317.4|12314.9|12313.9|12319.5|12318.5|12314.9|12313.9|84
1652717380000|2022-05-16 16:09:40|12314.5|12313.5|12307|12306|12316.3|12315.3|12306.8|12305.8|126
1652717390000|2022-05-16 16:09:50|12306.9|12305.9|12305|12304|12310.8|12309.8|12304.3|12303.3|158
1652717400000|2022-05-16 16:10:00|12305.5|12304.5|12309.5|12308.5|12310.5|12309.5|12305.3|12304.3|89
1652717410000|2022-05-16 16:10:10|12309.7|12308.7|12304.4|12303.4|12310.5|12309.5|12301|12300|116
1652717420000|2022-05-16 16:10:20|12304|12303|12304|12303|12305.4|12304.4|12301.7|12300.7|51
1652717430000|2022-05-16 16:10:30|12305.8|12304.8|12302.5|12301.5|12308.5|12307.5|12301.3|12300.3|99
1652717440000|2022-05-16 16:10:40|12302.7|12301.7|12302.2|12301.2|12304|12303|12298.7|12297.7|140
1652717450000|2022-05-16 16:10:50|12302|12301|12302.5|12301.5|12304.5|12303.5|12301|12300|61
1652717460000|2022-05-16 16:11:00|12302.9|12301.9|12305.8|12304.8|12306.4|12305.4|12300.4|12299.4|98
1652717470000|2022-05-16 16:11:10|12306.3|12305.3|12301.3|12300.3|12306.3|12305.3|12299|12298|47
1652717480000|2022-05-16 16:11:20|12301.4|12300.4|12297.8|12296.8|12302.5|12301.5|12297.8|12296.8|73
1652717490000|2022-05-16 16:11:30|12297.5|12296.5|12292.8|12291.8|12299.3|12298.3|12289.5|12288.5|244
1652717500000|2022-05-16 16:11:40|12291|12290|12290.4|12289.4|12291.4|12290.4|12285.3|12284.3|237
1652717510000|2022-05-16 16:11:50|12290|12289|12291.3|12290.3|12291.3|12290.3|12284.3|12283.3|175
1652717520000|2022-05-16 16:12:00|12290.8|12289.8|12294.3|12293.3|12295.2|12294.2|12289|12288|142
1652717530000|2022-05-16 16:12:10|12294.4|12293.4|12296.2|12295.2|12297.3|12296.3|12292.8|12291.8|110
1652717540000|2022-05-16 16:12:20|12296|12295|12291|12290|12296.4|12295.4|12290.4|12289.4|58
1652717550000|2022-05-16 16:12:30|12290.8|12289.8|12298.5|12297.5|12298.9|12297.9|12290.3|12289.3|104
1652717560000|2022-05-16 16:12:40|12298.4|12297.4|12291.5|12290.5|12298.5|12297.5|12290.3|12289.3|108
1652717570000|2022-05-16 16:12:50|12291.8|12290.8|12292.9|12291.9|12293.9|12292.9|12288.2|12287.2|105
1652717580000|2022-05-16 16:13:00|12292.8|12291.8|12295.8|12294.8|12295.8|12294.8|12292|12291|127
1652717590000|2022-05-16 16:13:10|12295.5|12294.5|12297.8|12296.8|12298.5|12297.5|12295.3|12294.3|119
1652717600000|2022-05-16 16:13:20|12297.5|12296.5|12298.3|12297.3|12299.3|12298.3|12295.3|12294.3|91
1652717610000|2022-05-16 16:13:30|12299.3|12298.3|12300.4|12299.4|12300.4|12299.4|12297|12296|107
1652717620000|2022-05-16 16:13:40|12300.3|12299.3|12299|12298|12300.8|12299.8|12296.5|12295.5|64
1652717630000|2022-05-16 16:13:50|12298.9|12297.9|12298.5|12297.5|12301|12300|12297.8|12296.8|45
1652717640000|2022-05-16 16:14:00|12298.7|12297.7|12300.5|12299.5|12301.4|12300.4|12296.3|12295.3|101
1652717650000|2022-05-16 16:14:10|12300.4|12299.4|12298.8|12297.8|12305.5|12304.5|12298.8|12297.8|140
1652717660000|2022-05-16 16:14:20|12298.7|12297.7|12296.9|12295.9|12299.8|12298.8|12296.9|12295.9|75
1652717670000|2022-05-16 16:14:30|12296.3|12295.3|12292.9|12291.9|12296.4|12295.4|12289.8|12288.8|159
1652717680000|2022-05-16 16:14:40|12292.8|12291.8|12290.7|12289.7|12293|12292|12288.4|12287.4|133
1652717690000|2022-05-16 16:14:50|12290.4|12289.4|12292.2|12291.2|12292.9|12291.9|12288.4|12287.4|87
1652717700000|2022-05-16 16:15:00|12292.5|12291.5|12294.5|12293.5|12297.7|12296.7|12292.5|12291.5|96
1652717710000|2022-05-16 16:15:10|12294|12293|12287|12286|12295|12294|12286.5|12285.5|128
1652717720000|2022-05-16 16:15:20|12288|12287|12284.3|12283.3|12288.5|12287.5|12278.8|12277.8|339
1652717730000|2022-05-16 16:15:30|12285.2|12284.2|12289.8|12288.8|12292.5|12291.5|12285|12284|194
1652717740000|2022-05-16 16:15:40|12289.7|12288.7|12284|12283|12289.9|12288.9|12283.5|12282.5|52
1652717750000|2022-05-16 16:15:50|12284.3|12283.3|12281|12280|12285.8|12284.8|12277.9|12276.9|135
1652717760000|2022-05-16 16:16:00|12281.2|12280.2|12280|12279|12282|12281|12277.8|12276.8|125
1652717770000|2022-05-16 16:16:10|12280.5|12279.5|12286.8|12285.8|12287.2|12286.2|12278.7|12277.7|109
1652717780000|2022-05-16 16:16:20|12286.7|12285.7|12284|12283|12287.5|12286.5|12282|12281|76
1652717790000|2022-05-16 16:16:30|12284.3|12283.3|12288.5|12287.5|12289.2|12288.2|12283.8|12282.8|129
1652717800000|2022-05-16 16:16:40|12288.4|12287.4|12287.2|12286.2|12289.4|12288.4|12285.5|12284.5|75
1652717810000|2022-05-16 16:16:50|12287.5|12286.5|12287|12286|12287.8|12286.8|12283.7|12282.7|51
1652717820000|2022-05-16 16:17:00|12287.3|12286.3|12285.3|12284.3|12287.7|12286.7|12283.3|12282.3|124
1652717830000|2022-05-16 16:17:10|12285.5|12284.5|12286|12285|12287.4|12286.4|12282.2|12281.2|82
1652717840000|2022-05-16 16:17:20|12286.2|12285.2|12289.8|12288.8|12291.4|12290.4|12286.2|12285.2|108
1652717850000|2022-05-16 16:17:30|12289.7|12288.7|12280.8|12279.8|12289.8|12288.8|12279.5|12278.5|126
1652717860000|2022-05-16 16:17:40|12281.3|12280.3|12274.7|12273.7|12282.5|12281.5|12273|12272|216
1652717870000|2022-05-16 16:17:50|12274.5|12273.5|12273.3|12272.3|12280|12279|12272.7|12271.7|180
1652717880000|2022-05-16 16:18:00|12273.2|12272.2|12269.4|12268.4|12273.2|12272.2|12268.4|12267.4|219
1652717890000|2022-05-16 16:18:10|12269.5|12268.5|12272|12271|12272.8|12271.8|12268.3|12267.3|122
1652717900000|2022-05-16 16:18:20|12272.2|12271.2|12278.9|12277.9|12280.7|12279.7|12270.3|12269.3|159
1652717910000|2022-05-16 16:18:30|12278|12277|12281.2|12280.2|12282.7|12281.7|12278|12277|104
1652717920000|2022-05-16 16:18:40|12281.4|12280.4|12274.3|12273.3|12282.3|12281.3|12273|12272|86
1652717930000|2022-05-16 16:18:50|12274|12273|12278.8|12277.8|12279.2|12278.2|12273.8|12272.8|25
1652717940000|2022-05-16 16:19:00|12278.9|12277.9|12281.4|12280.4|12282.3|12281.3|12277|12276|142
1652717950000|2022-05-16 16:19:10|12281.3|12280.3|12278.3|12277.3|12281.5|12280.5|12278|12277|70
1652717960000|2022-05-16 16:19:20|12278.5|12277.5|12278.8|12277.8|12279.8|12278.8|12275.8|12274.8|44
1652717970000|2022-05-16 16:19:30|12278.7|12277.7|12279.4|12278.4|12279.7|12278.7|12276.7|12275.7|50
1652717980000|2022-05-16 16:19:40|12281|12280|12284.3|12283.3|12284.3|12283.3|12279|12278|72
1652717990000|2022-05-16 16:19:50|12283.3|12282.3|12285.8|12284.8|12287.3|12286.3|12283|12282|164
1652718000000|2022-05-16 16:20:00|12284.8|12283.8|12284.4|12283.4|12285.8|12284.8|12279.9|12278.9|119
1652718010000|2022-05-16 16:20:10|12284.5|12283.5|12286.5|12285.5|12288.5|12287.5|12284.3|12283.3|109
1652718020000|2022-05-16 16:20:20|12286.8|12285.8|12283.8|12282.8|12287.2|12286.2|12280.3|12279.3|141
1652718030000|2022-05-16 16:20:30|12283.7|12282.7|12281.8|12280.8|12283.7|12282.7|12279.7|12278.7|77
1652718040000|2022-05-16 16:20:40|12281.5|12280.5|12282.4|12281.4|12285.3|12284.3|12280.4|12279.4|71
1652718050000|2022-05-16 16:20:50|12282.3|12281.3|12280|12279|12283.9|12282.9|12278.5|12277.5|68
1652718060000|2022-05-16 16:21:00|12280.3|12279.3|12274.2|12273.2|12280.3|12279.3|12274.2|12273.2|90
1652718070000|2022-05-16 16:21:10|12274.4|12273.4|12280.7|12279.7|12280.7|12279.7|12272.5|12271.5|90
1652718080000|2022-05-16 16:21:20|12279.8|12278.8|12280.5|12279.5|12286.4|12285.4|12279.4|12278.4|274
1652718090000|2022-05-16 16:21:30|12280.4|12279.4|12273.4|12272.4|12280.4|12279.4|12273.4|12272.4|84
1652718100000|2022-05-16 16:21:40|12273.9|12272.9|12276.7|12275.7|12276.7|12275.7|12271.7|12270.7|68
1652718110000|2022-05-16 16:21:50|12276.2|12275.2|12279.8|12278.8|12280.8|12279.8|12275.5|12274.5|74
1652718120000|2022-05-16 16:22:00|12279.3|12278.3|12278.5|12277.5|12281.4|12280.4|12275.8|12274.8|108
1652718130000|2022-05-16 16:22:10|12278.4|12277.4|12278.3|12277.3|12279.5|12278.5|12276.5|12275.5|34
1652718140000|2022-05-16 16:22:20|12278.5|12277.5|12278.4|12277.4|12280.7|12279.7|12278.2|12277.2|87
1652718150000|2022-05-16 16:22:30|12278.5|12277.5|12277.8|12276.8|12281.8|12280.8|12277.4|12276.4|57
1652718160000|2022-05-16 16:22:40|12277.4|12276.4|12283.3|12282.3|12285.9|12284.9|12277.3|12276.3|78
1652718170000|2022-05-16 16:22:50|12283.5|12282.5|12288.3|12287.3|12289|12288|12283.3|12282.3|92
1652718180000|2022-05-16 16:23:00|12288.2|12287.2|12283.3|12282.3|12288.2|12287.2|12282.8|12281.8|96
1652718190000|2022-05-16 16:23:10|12283.2|12282.2|12279.8|12278.8|12283.9|12282.9|12277.8|12276.8|83
1652718200000|2022-05-16 16:23:20|12279.7|12278.7|12282.9|12281.9|12283.5|12282.5|12278.8|12277.8|90
1652718210000|2022-05-16 16:23:30|12283|12282|12280.8|12279.8|12284|12283|12280.3|12279.3|44
1652718220000|2022-05-16 16:23:40|12280.9|12279.9|12280.3|12279.3|12282.3|12281.3|12279|12278|51
1652718230000|2022-05-16 16:23:50|12280|12279|12280.4|12279.4|12282|12281|12278|12277|66
1652718240000|2022-05-16 16:24:00|12280.3|12279.3|12275.2|12274.2|12281.2|12280.2|12274.4|12273.4|97
1652718250000|2022-05-16 16:24:10|12275.5|12274.5|12267.4|12266.4|12275.9|12274.9|12267.3|12266.3|166
1652718260000|2022-05-16 16:24:20|12268|12267|12266.8|12265.8|12268|12267|12257|12256|404
1652718270000|2022-05-16 16:24:30|12267.9|12266.9|12265.8|12264.8|12271|12270|12265.8|12264.8|107
1652718280000|2022-05-16 16:24:40|12265.3|12264.3|12263.4|12262.4|12266.2|12265.2|12261.9|12260.9|84
1652718290000|2022-05-16 16:24:50|12263.3|12262.3|12268|12267|12268.7|12267.7|12263.2|12262.2|98
1652718300000|2022-05-16 16:25:00|12267.8|12266.8|12273.2|12272.2|12273.2|12272.2|12267.8|12266.8|103
1652718310000|2022-05-16 16:25:10|12273|12272|12267.8|12266.8|12275.3|12274.3|12267.4|12266.4|119
1652718320000|2022-05-16 16:25:20|12267.7|12266.7|12263|12262|12268.3|12267.3|12262.8|12261.8|143
1652718330000|2022-05-16 16:25:30|12264.2|12263.2|12261.3|12260.3|12265|12264|12258.8|12257.8|113
1652718340000|2022-05-16 16:25:40|12261.8|12260.8|12263.7|12262.7|12263.7|12262.7|12260|12259|120
1652718350000|2022-05-16 16:25:50|12265.4|12264.4|12270.3|12269.3|12270.3|12269.3|12265|12264|157
1652718360000|2022-05-16 16:26:00|12270.5|12269.5|12269.8|12268.8|12271.4|12270.4|12267.5|12266.5|82
1652718370000|2022-05-16 16:26:10|12270|12269|12274.9|12273.9|12275.2|12274.2|12270|12269|86
1652718380000|2022-05-16 16:26:20|12274.8|12273.8|12270.3|12269.3|12274.9|12273.9|12268.3|12267.3|73
1652718390000|2022-05-16 16:26:30|12270.2|12269.2|12262.3|12261.3|12270.5|12269.5|12262.2|12261.2|102
1652718400000|2022-05-16 16:26:40|12262.4|12261.4|12267|12266|12268.9|12267.9|12261.2|12260.2|69
1652718410000|2022-05-16 16:26:50|12266.8|12265.8|12268.7|12267.7|12270.8|12269.8|12266.2|12265.2|51
1652718420000|2022-05-16 16:27:00|12268.9|12267.9|12275.3|12274.3|12277.8|12276.8|12268.9|12267.9|154
1652718430000|2022-05-16 16:27:10|12275.8|12274.8|12277|12276|12280.7|12279.7|12275|12274|156
1652718440000|2022-05-16 16:27:20|12276.5|12275.5|12277.7|12276.7|12279|12278|12274.5|12273.5|53
1652718450000|2022-05-16 16:27:30|12278|12277|12275.3|12274.3|12279|12278|12274.8|12273.8|73
1652718460000|2022-05-16 16:27:40|12275|12274|12277.9|12276.9|12278.7|12277.7|12272.3|12271.3|86
1652718470000|2022-05-16 16:27:50|12278.5|12277.5|12275.9|12274.9|12279.7|12278.7|12275.8|12274.8|88
1652718480000|2022-05-16 16:28:00|12276.8|12275.8|12274|12273|12276.8|12275.8|12268|12267|100
1652718490000|2022-05-16 16:28:10|12273.7|12272.7|12273.5|12272.5|12274.3|12273.3|12269.3|12268.3|44
1652718500000|2022-05-16 16:28:20|12273.4|12272.4|12271|12270|12276.7|12275.7|12270.4|12269.4|65
1652718510000|2022-05-16 16:28:30|12271.3|12270.3|12272.5|12271.5|12273.3|12272.3|12270.4|12269.4|36
1652718520000|2022-05-16 16:28:40|12272.8|12271.8|12275.5|12274.5|12275.5|12274.5|12271.2|12270.2|64
1652718530000|2022-05-16 16:28:50|12275.8|12274.8|12278.4|12277.4|12278.5|12277.5|12275|12274|73
1652718540000|2022-05-16 16:29:00|12278.8|12277.8|12283.7|12282.7|12285.5|12284.5|12278.8|12277.8|175
1652718550000|2022-05-16 16:29:10|12282.8|12281.8|12277|12276|12284.3|12283.3|12274|12273|124
1652718560000|2022-05-16 16:29:20|12276.9|12275.9|12276.4|12275.4|12278.8|12277.8|12274.2|12273.2|65
1652718570000|2022-05-16 16:29:30|12275.8|12274.8|12276.5|12275.5|12279.5|12278.5|12274.4|12273.4|73
1652718580000|2022-05-16 16:29:40|12276.8|12275.8|12277.8|12276.8|12279|12278|12276.7|12275.7|31
1652718590000|2022-05-16 16:29:50|12277.7|12276.7|12273.4|12272.4|12278|12277|12272.8|12271.8|53
1652718600000|2022-05-16 16:30:00|12273.2|12272.2|12276|12275|12276.5|12275.5|12269.2|12268.2|158
1652718610000|2022-05-16 16:30:10|12276.5|12275.5|12278.2|12277.2|12278.2|12277.2|12274|12273|62
1652718620000|2022-05-16 16:30:20|12279|12278|12277.4|12276.4|12280.3|12279.3|12275.8|12274.8|88
1652718630000|2022-05-16 16:30:30|12277.3|12276.3|12277.8|12276.8|12278.2|12277.2|12274.5|12273.5|64
1652718640000|2022-05-16 16:30:40|12277.7|12276.7|12267.7|12266.7|12277.7|12276.7|12267.2|12266.2|149
1652718650000|2022-05-16 16:30:50|12267.8|12266.8|12266.3|12265.3|12269.8|12268.8|12262.8|12261.8|146
1652718660000|2022-05-16 16:31:00|12266.5|12265.5|12266|12265|12267|12266|12261.3|12260.3|109
1652718670000|2022-05-16 16:31:10|12265.8|12264.8|12266.8|12265.8|12267.2|12266.2|12263|12262|116
1652718680000|2022-05-16 16:31:20|12266.9|12265.9|12268.3|12267.3|12268.4|12267.4|12264|12263|49
1652718690000|2022-05-16 16:31:30|12268.2|12267.2|12270.3|12269.3|12273.3|12272.3|12268.2|12267.2|106
1652718700000|2022-05-16 16:31:40|12270.4|12269.4|12267.3|12266.3|12272|12271|12267.3|12266.3|63
1652718710000|2022-05-16 16:31:50|12267.2|12266.2|12266.7|12265.7|12268.8|12267.8|12265.4|12264.4|72
1652718720000|2022-05-16 16:32:00|12266.5|12265.5|12270.8|12269.8|12272.9|12271.9|12266.5|12265.5|80
1652718730000|2022-05-16 16:32:10|12270.9|12269.9|12263.9|12262.9|12271|12270|12263.7|12262.7|47
1652718740000|2022-05-16 16:32:20|12264.2|12263.2|12270.2|12269.2|12270.2|12269.2|12263.3|12262.3|88
1652718750000|2022-05-16 16:32:30|12270.7|12269.7|12287.5|12286.5|12288.4|12287.4|12270.3|12269.3|384
1652718760000|2022-05-16 16:32:40|12287.3|12286.3|12279.8|12278.8|12288.8|12287.8|12276.5|12275.5|184
1652718770000|2022-05-16 16:32:50|12279.9|12278.9|12283.8|12282.8|12284.4|12283.4|12277.2|12276.2|109
1652718780000|2022-05-16 16:33:00|12284.3|12283.3|12282|12281|12289.8|12288.8|12281|12280|198
1652718790000|2022-05-16 16:33:10|12282.5|12281.5|12275.7|12274.7|12282.5|12281.5|12274.5|12273.5|116
1652718800000|2022-05-16 16:33:20|12275.8|12274.8|12276.5|12275.5|12281.9|12280.9|12274|12273|105
1652718810000|2022-05-16 16:33:30|12276.8|12275.8|12274|12273|12277.9|12276.9|12273.4|12272.4|112
1652718820000|2022-05-16 16:33:40|12273.8|12272.8|12275.5|12274.5|12276|12275|12271|12270|101
1652718830000|2022-05-16 16:33:50|12275.4|12274.4|12278|12277|12279|12278|12272.5|12271.5|88
1652718840000|2022-05-16 16:34:00|12278.3|12277.3|12274.7|12273.7|12280.9|12279.9|12274.5|12273.5|123
1652718850000|2022-05-16 16:34:10|12274.8|12273.8|12279|12278|12279.4|12278.4|12273.2|12272.2|71
1652718860000|2022-05-16 16:34:20|12279.4|12278.4|12273.7|12272.7|12279.4|12278.4|12273.3|12272.3|71
1652718870000|2022-05-16 16:34:30|12273.8|12272.8|12273.8|12272.8|12274.3|12273.3|12271.4|12270.4|90
1652718880000|2022-05-16 16:34:40|12273.7|12272.7|12276.4|12275.4|12278|12277|12273.3|12272.3|58
1652718890000|2022-05-16 16:34:50|12276.3|12275.3|12277.7|12276.7|12277.7|12276.7|12273.3|12272.3|47
1652718900000|2022-05-16 16:35:00|12278.9|12277.9|12287|12286|12287|12286|12278.3|12277.3|169
1652718910000|2022-05-16 16:35:10|12288.9|12287.9|12297.4|12296.4|12297.4|12296.4|12286.2|12285.2|285
1652718920000|2022-05-16 16:35:20|12297.3|12296.3|12291|12290|12300.8|12299.8|12290.8|12289.8|315
1652718930000|2022-05-16 16:35:30|12291.2|12290.2|12290.3|12289.3|12291.2|12290.2|12286|12285|151
1652718940000|2022-05-16 16:35:40|12290.4|12289.4|12283.8|12282.8|12290.8|12289.8|12283|12282|108
1652718950000|2022-05-16 16:35:50|12283.7|12282.7|12288.4|12287.4|12288.8|12287.8|12281.7|12280.7|95
1652718960000|2022-05-16 16:36:00|12288.7|12287.7|12285|12284|12290|12289|12284.9|12283.9|74
1652718970000|2022-05-16 16:36:10|12285.3|12284.3|12286.7|12285.7|12291.3|12290.3|12282.8|12281.8|116
1652718980000|2022-05-16 16:36:20|12286.8|12285.8|12285.7|12284.7|12288.5|12287.5|12285.3|12284.3|60
1652718990000|2022-05-16 16:36:30|12285.9|12284.9|12280.8|12279.8|12287|12286|12278.5|12277.5|106
1652719000000|2022-05-16 16:36:40|12280.9|12279.9|12274.5|12273.5|12280.9|12279.9|12271.3|12270.3|250
1652719010000|2022-05-16 16:36:50|12274.7|12273.7|12272.3|12271.3|12276.5|12275.5|12272|12271|101
1652719020000|2022-05-16 16:37:00|12272.5|12271.5|12262.8|12261.8|12273.3|12272.3|12261.4|12260.4|291
1652719030000|2022-05-16 16:37:10|12262.5|12261.5|12267|12266|12267.5|12266.5|12262|12261|205
1652719040000|2022-05-16 16:37:20|12267.2|12266.2|12266.4|12265.4|12272|12271|12265.5|12264.5|129
1652719050000|2022-05-16 16:37:30|12266.5|12265.5|12263.8|12262.8|12269.4|12268.4|12263.7|12262.7|132
1652719060000|2022-05-16 16:37:40|12264|12263|12266.8|12265.8|12268|12267|12261.2|12260.2|82
1652719070000|2022-05-16 16:37:50|12267|12266|12267.9|12266.9|12270.9|12269.9|12266.8|12265.8|68
1652719080000|2022-05-16 16:38:00|12267.8|12266.8|12268|12267|12270.7|12269.7|12265.5|12264.5|144
1652719090000|2022-05-16 16:38:10|12267.8|12266.8|12263.4|12262.4|12269|12268|12263.4|12262.4|49
1652719100000|2022-05-16 16:38:20|12263.5|12262.5|12261.5|12260.5|12265|12264|12260.5|12259.5|205
1652719110000|2022-05-16 16:38:30|12261.4|12260.4|12263.8|12262.8|12265.5|12264.5|12260.5|12259.5|159
1652719120000|2022-05-16 16:38:40|12263.7|12262.7|12259.8|12258.8|12264.2|12263.2|12259.7|12258.7|169
1652719130000|2022-05-16 16:38:50|12259.3|12258.3|12253.8|12252.8|12261.5|12260.5|12253.7|12252.7|298
1652719140000|2022-05-16 16:39:00|12253.5|12252.5|12252.7|12251.7|12254.5|12253.5|12248.9|12247.9|366
1652719150000|2022-05-16 16:39:10|12252.9|12251.9|12258.8|12257.8|12259.7|12258.7|12252.9|12251.9|191
1652719160000|2022-05-16 16:39:20|12259|12258|12253.5|12252.5|12260.3|12259.3|12252.5|12251.5|140
1652719170000|2022-05-16 16:39:30|12253.4|12252.4|12246.7|12245.7|12253.4|12252.4|12244.5|12243.5|359
1652719180000|2022-05-16 16:39:40|12246.5|12245.5|12246.5|12245.5|12248.4|12247.4|12244.3|12243.3|179
1652719190000|2022-05-16 16:39:50|12246.2|12245.2|12246.2|12245.2|12247|12246|12242.8|12241.8|158
1652719200000|2022-05-16 16:40:00|12246.3|12245.3|12244|12243|12249|12248|12240|12239|380
1652719210000|2022-05-16 16:40:10|12244.5|12243.5|12245.7|12244.7|12245.7|12244.7|12242.3|12241.3|145
1652719220000|2022-05-16 16:40:20|12245.6|12244.6|12250.2|12249.2|12251.2|12250.2|12243.1|12242.1|159
1652719230000|2022-05-16 16:40:30|12250.1|12249.1|12249.5|12248.5|12252.3|12251.3|12248.5|12247.5|91
1652719240000|2022-05-16 16:40:40|12250.7|12249.7|12251.2|12250.2|12252.3|12251.3|12249.2|12248.2|89
1652719250000|2022-05-16 16:40:50|12250.7|12249.7|12252.7|12251.7|12253.6|12252.6|12248.7|12247.7|92
1652719260000|2022-05-16 16:41:00|12252.6|12251.6|12249.2|12248.2|12253.2|12252.2|12249.1|12248.1|104
1652719270000|2022-05-16 16:41:10|12249.3|12248.3|12245.2|12244.2|12250.3|12249.3|12245.2|12244.2|148
1652719280000|2022-05-16 16:41:20|12244.2|12243.2|12246|12245|12248.1|12247.1|12244.2|12243.2|67
1652719290000|2022-05-16 16:41:30|12245.7|12244.7|12251.8|12250.8|12252.6|12251.6|12245.7|12244.7|64
1652719300000|2022-05-16 16:41:40|12251.7|12250.7|12248.1|12247.1|12252.3|12251.3|12246.7|12245.7|71
1652719310000|2022-05-16 16:41:50|12248|12247|12249.6|12248.6|12251.7|12250.7|12247.2|12246.2|60
1652719320000|2022-05-16 16:42:00|12249.5|12248.5|12248.3|12247.3|12250.5|12249.5|12246.7|12245.7|86
1652719330000|2022-05-16 16:42:10|12248.2|12247.2|12247.1|12246.1|12248.2|12247.2|12244.6|12243.6|77
1652719340000|2022-05-16 16:42:20|12247.2|12246.2|12243.2|12242.2|12247.2|12246.2|12243|12242|71
1652719350000|2022-05-16 16:42:30|12244.1|12243.1|12243.1|12242.1|12244.5|12243.5|12242.3|12241.3|60
1652719360000|2022-05-16 16:42:40|12243.2|12242.2|12248.7|12247.7|12250.6|12249.6|12243|12242|100
1652719370000|2022-05-16 16:42:50|12249|12248|12244|12243|12250.1|12249.1|12243.8|12242.8|59
1652719380000|2022-05-16 16:43:00|12244.1|12243.1|12242.7|12241.7|12246.5|12245.5|12241|12240|154
1652719390000|2022-05-16 16:43:10|12242.6|12241.6|12247|12246|12247.3|12246.3|12241.7|12240.7|64
1652719400000|2022-05-16 16:43:20|12246.7|12245.7|12245.8|12244.8|12249.2|12248.2|12244.2|12243.2|106
1652719410000|2022-05-16 16:43:30|12245.7|12244.7|12246.1|12245.1|12246.8|12245.8|12244.7|12243.7|37
1652719420000|2022-05-16 16:43:40|12246|12245|12244.8|12243.8|12247.7|12246.7|12244.1|12243.1|54
1652719430000|2022-05-16 16:43:50|12244.5|12243.5|12246|12245|12247.8|12246.8|12244.5|12243.5|51
1652719440000|2022-05-16 16:44:00|12246.2|12245.2|12239.5|12238.5|12246.2|12245.2|12239|12238|192
1652719450000|2022-05-16 16:44:10|12239.7|12238.7|12240.7|12239.7|12241.5|12240.5|12236|12235|154
1652719460000|2022-05-16 16:44:20|12241|12240|12242.7|12241.7|12246|12245|12239.7|12238.7|113
1652719470000|2022-05-16 16:44:30|12242.6|12241.6|12241|12240|12243.1|12242.1|12238.7|12237.7|59
1652719480000|2022-05-16 16:44:40|12240.8|12239.8|12243.1|12242.1|12243.3|12242.3|12239.6|12238.6|64
1652719490000|2022-05-16 16:44:50|12243|12242|12244.2|12243.2|12245.2|12244.2|12242.5|12241.5|94
1652719500000|2022-05-16 16:45:00|12244.1|12243.1|12236.7|12235.7|12244.5|12243.5|12236.3|12235.3|153
1652719510000|2022-05-16 16:45:10|12237.1|12236.1|12234.6|12233.6|12238.5|12237.5|12234.3|12233.3|193
1652719520000|2022-05-16 16:45:20|12234.8|12233.8|12244|12243|12244.1|12243.1|12234|12233|125
1652719530000|2022-05-16 16:45:30|12243.8|12242.8|12244.8|12243.8|12245.2|12244.2|12242|12241|127
1652719540000|2022-05-16 16:45:40|12244.7|12243.7|12242.7|12241.7|12245.2|12244.2|12242.3|12241.3|99
1652719550000|2022-05-16 16:45:50|12242.6|12241.6|12243.3|12242.3|12245.6|12244.6|12242.5|12241.5|91
1652719560000|2022-05-16 16:46:00|12243.7|12242.7|12252|12251|12252|12251|12243|12242|192
1652719570000|2022-05-16 16:46:10|12252.3|12251.3|12247.2|12246.2|12253|12252|12246.1|12245.1|165
1652719580000|2022-05-16 16:46:20|12247.5|12246.5|12250.5|12249.5|12253.8|12252.8|12246.2|12245.2|151
1652719590000|2022-05-16 16:46:30|12250.7|12249.7|12255.6|12254.6|12256.8|12255.8|12250.3|12249.3|196
1652719600000|2022-05-16 16:46:40|12255.2|12254.2|12248.6|12247.6|12255.7|12254.7|12248.2|12247.2|119
1652719610000|2022-05-16 16:46:50|12249|12248|12253.7|12252.7|12256.2|12255.2|12248.5|12247.5|258
1652719620000|2022-05-16 16:47:00|12254.1|12253.1|12251.5|12250.5|12255.2|12254.2|12248.2|12247.2|165
1652719630000|2022-05-16 16:47:10|12251.3|12250.3|12249.5|12248.5|12252.6|12251.6|12249.5|12248.5|54
1652719640000|2022-05-16 16:47:20|12249.2|12248.2|12251.1|12250.1|12252|12251|12247.5|12246.5|111
1652719650000|2022-05-16 16:47:30|12250.7|12249.7|12252|12251|12253|12252|12250.5|12249.5|32
1652719660000|2022-05-16 16:47:40|12251.8|12250.8|12260.2|12259.2|12260.8|12259.8|12251.2|12250.2|180
1652719670000|2022-05-16 16:47:50|12260.5|12259.5|12256.1|12255.1|12264.3|12263.3|12255.5|12254.5|174
1652719680000|2022-05-16 16:48:00|12256|12255|12261.8|12260.8|12263.1|12262.1|12254.6|12253.6|81
1652719690000|2022-05-16 16:48:10|12262.1|12261.1|12267|12266|12269.1|12268.1|12262.1|12261.1|205
1652719700000|2022-05-16 16:48:20|12267.1|12266.1|12266.7|12265.7|12267.5|12266.5|12263.6|12262.6|108
1652719710000|2022-05-16 16:48:30|12266.8|12265.8|12266.8|12265.8|12269.6|12268.6|12264.3|12263.3|111
1652719720000|2022-05-16 16:48:40|12266.7|12265.7|12268|12267|12269.6|12268.6|12265.6|12264.6|85
1652719730000|2022-05-16 16:48:50|12267.7|12266.7|12270|12269|12271.7|12270.7|12267.7|12266.7|77
1652719740000|2022-05-16 16:49:00|12269.8|12268.8|12261.5|12260.5|12271.2|12270.2|12261.1|12260.1|204
1652719750000|2022-05-16 16:49:10|12261.7|12260.7|12268.5|12267.5|12270.2|12269.2|12261.7|12260.7|87
1652719760000|2022-05-16 16:49:20|12268.6|12267.6|12268.7|12267.7|12273.1|12272.1|12268.1|12267.1|131
1652719770000|2022-05-16 16:49:30|12268.5|12267.5|12262.3|12261.3|12269.1|12268.1|12261.1|12260.1|157
1652719780000|2022-05-16 16:49:40|12262.5|12261.5|12265.7|12264.7|12266.8|12265.8|12260.1|12259.1|100
1652719790000|2022-05-16 16:49:50|12267|12266|12271.2|12270.2|12271.2|12270.2|12266.7|12265.7|102
1652719800000|2022-05-16 16:50:00|12271.5|12270.5|12271|12270|12277.6|12276.6|12270.7|12269.7|305
1652719810000|2022-05-16 16:50:10|12270.7|12269.7|12267.5|12266.5|12271.7|12270.7|12265|12264|115
1652719820000|2022-05-16 16:50:20|12267.3|12266.3|12266.3|12265.3|12267.7|12266.7|12264.2|12263.2|57
1652719830000|2022-05-16 16:50:30|12266.6|12265.6|12263.7|12262.7|12267.2|12266.2|12263.7|12262.7|56
1652719840000|2022-05-16 16:50:40|12263.3|12262.3|12261.2|12260.2|12264.7|12263.7|12259.2|12258.2|154
1652719850000|2022-05-16 16:50:50|12261|12260|12261.2|12260.2|12261.2|12260.2|12256.1|12255.1|165
1652719860000|2022-05-16 16:51:00|12261.1|12260.1|12260|12259|12262|12261|12255.2|12254.2|107
1652719870000|2022-05-16 16:51:10|12259.6|12258.6|12262.2|12261.2|12263.1|12262.1|12256.8|12255.8|50
1652719880000|2022-05-16 16:51:20|12262.5|12261.5|12257.5|12256.5|12262.7|12261.7|12256.7|12255.7|63
1652719890000|2022-05-16 16:51:30|12256.7|12255.7|12254.1|12253.1|12257.5|12256.5|12253.2|12252.2|99
1652719900000|2022-05-16 16:51:40|12253.7|12252.7|12251.6|12250.6|12254.5|12253.5|12250.6|12249.6|150
1652719910000|2022-05-16 16:51:50|12251.7|12250.7|12249.7|12248.7|12253.2|12252.2|12248|12247|115
1652719920000|2022-05-16 16:52:00|12249|12248|12254.2|12253.2|12254.7|12253.7|12247.7|12246.7|175
1652719930000|2022-05-16 16:52:10|12254.1|12253.1|12254.2|12253.2|12256.2|12255.2|12252.7|12251.7|93
1652719940000|2022-05-16 16:52:20|12254.1|12253.1|12251.5|12250.5|12255.6|12254.6|12251.1|12250.1|67
1652719950000|2022-05-16 16:52:30|12251.6|12250.6|12252.5|12251.5|12253.2|12252.2|12249.2|12248.2|80
1652719960000|2022-05-16 16:52:40|12252.6|12251.6|12253.2|12252.2|12253.7|12252.7|12249.2|12248.2|53
1652719970000|2022-05-16 16:52:50|12253.3|12252.3|12251.3|12250.3|12255|12254|12249.6|12248.6|60
1652719980000|2022-05-16 16:53:00|12252.7|12251.7|12252.2|12251.2|12252.8|12251.8|12249.8|12248.8|55
1652719990000|2022-05-16 16:53:10|12252.3|12251.3|12246.2|12245.2|12253.2|12252.2|12246.1|12245.1|115
1652720000000|2022-05-16 16:53:20|12246.3|12245.3|12248|12247|12248.6|12247.6|12243.5|12242.5|147
1652720010000|2022-05-16 16:53:30|12247.5|12246.5|12248.6|12247.6|12250.1|12249.1|12246.5|12245.5|64
1652720020000|2022-05-16 16:53:40|12248|12247|12247.5|12246.5|12249|12248|12246.5|12245.5|48
1652720030000|2022-05-16 16:53:50|12247.6|12246.6|12246.6|12245.6|12250.1|12249.1|12246|12245|71
1652720040000|2022-05-16 16:54:00|12245.8|12244.8|12244.8|12243.8|12248.5|12247.5|12243.2|12242.2|67
1652720050000|2022-05-16 16:54:10|12245|12244|12235|12234|12245.1|12244.1|12235|12234|233
1652720060000|2022-05-16 16:54:20|12235.3|12234.3|12237.8|12236.8|12238.6|12237.6|12234.6|12233.6|130
1652720070000|2022-05-16 16:54:30|12239|12238|12240.7|12239.7|12243.2|12242.2|12238|12237|100
1652720080000|2022-05-16 16:54:40|12241|12240|12237.7|12236.7|12243.6|12242.6|12237.7|12236.7|64
1652720090000|2022-05-16 16:54:50|12238|12237|12239|12238|12239.2|12238.2|12234.6|12233.6|70
1652720100000|2022-05-16 16:55:00|12238.2|12237.2|12233.3|12232.3|12238.2|12237.2|12229.3|12228.3|262
1652720110000|2022-05-16 16:55:10|12232.8|12231.8|12239.6|12238.6|12239.6|12238.6|12232.5|12231.5|124
1652720120000|2022-05-16 16:55:20|12239.5|12238.5|12238.6|12237.6|12242.8|12241.8|12238.5|12237.5|92
1652720130000|2022-05-16 16:55:30|12238.7|12237.7|12234.8|12233.8|12239.6|12238.6|12234.8|12233.8|105
1652720140000|2022-05-16 16:55:40|12235|12234|12229.3|12228.3|12236.2|12235.2|12229.2|12228.2|118
1652720150000|2022-05-16 16:55:50|12229.7|12228.7|12233.2|12232.2|12236.6|12235.6|12229.7|12228.7|75
1652720160000|2022-05-16 16:56:00|12233.7|12232.7|12233.5|12232.5|12234.2|12233.2|12228.3|12227.3|288
1652720170000|2022-05-16 16:56:10|12233.3|12232.3|12230.3|12229.3|12233.7|12232.7|12229.3|12228.3|95
1652720180000|2022-05-16 16:56:20|12230.2|12229.2|12231.6|12230.6|12234|12233|12228.7|12227.7|163
1652720190000|2022-05-16 16:56:30|12232|12231|12230.3|12229.3|12233.3|12232.3|12229.8|12228.8|39
1652720200000|2022-05-16 16:56:40|12230.2|12229.2|12231.5|12230.5|12232.5|12231.5|12228.5|12227.5|115
1652720210000|2022-05-16 16:56:50|12231.3|12230.3|12237.2|12236.2|12240.1|12239.1|12231.2|12230.2|155
1652720220000|2022-05-16 16:57:00|12237.5|12236.5|12232.1|12231.1|12237.5|12236.5|12232.1|12231.1|80
1652720230000|2022-05-16 16:57:10|12232.5|12231.5|12237|12236|12238.3|12237.3|12232|12231|81
1652720240000|2022-05-16 16:57:20|12236.7|12235.7|12236.1|12235.1|12239|12238|12235.6|12234.6|49
1652720250000|2022-05-16 16:57:30|12236|12235|12237.2|12236.2|12239.5|12238.5|12235|12234|71
1652720260000|2022-05-16 16:57:40|12237.1|12236.1|12240|12239|12240.2|12239.2|12236.3|12235.3|59
1652720270000|2022-05-16 16:57:50|12239.8|12238.8|12238.7|12237.7|12244.6|12243.6|12237.7|12236.7|112
1652720280000|2022-05-16 16:58:00|12238.3|12237.3|12237.2|12236.2|12241.7|12240.7|12236.7|12235.7|63
1652720290000|2022-05-16 16:58:10|12237.1|12236.1|12241.7|12240.7|12241.7|12240.7|12236.5|12235.5|57
1652720300000|2022-05-16 16:58:20|12241.8|12240.8|12248.2|12247.2|12248.2|12247.2|12241.2|12240.2|135
1652720310000|2022-05-16 16:58:30|12248|12247|12243.3|12242.3|12250|12249|12242.1|12241.1|135
1652720320000|2022-05-16 16:58:40|12243.5|12242.5|12239.1|12238.1|12244.6|12243.6|12237.8|12236.8|93
1652720330000|2022-05-16 16:58:50|12239|12238|12236.2|12235.2|12240.7|12239.7|12236|12235|62
1652720340000|2022-05-16 16:59:00|12236.3|12235.3|12239.7|12238.7|12240.8|12239.8|12234|12233|141
1652720350000|2022-05-16 16:59:10|12239.6|12238.6|12245.6|12244.6|12245.8|12244.8|12239.5|12238.5|71
1652720360000|2022-05-16 16:59:20|12245.7|12244.7|12239.5|12238.5|12245.7|12244.7|12239.3|12238.3|107
1652720370000|2022-05-16 16:59:30|12239.3|12238.3|12236.7|12235.7|12241|12240|12236.7|12235.7|48
1652720380000|2022-05-16 16:59:40|12237.2|12236.2|12238.2|12237.2|12240|12239|12236.1|12235.1|81
1652720390000|2022-05-16 16:59:50|12238|12237|12238.2|12237.2|12241.5|12240.5|12237.2|12236.2|46
1652720400000|2022-05-16 17:00:00|12238.7|12237.7|12235.2|12234.2|12238.7|12237.7|12231.2|12230.2|157
1652720410000|2022-05-16 17:00:10|12235.1|12234.1|12229.3|12228.3|12236.2|12235.2|12227.6|12226.6|142
1652720420000|2022-05-16 17:00:20|12229.7|12228.7|12231.5|12230.5|12231.5|12230.5|12226.8|12225.8|162
1652720430000|2022-05-16 17:00:30|12231.7|12230.7|12220.7|12219.7|12231.7|12230.7|12220.1|12219.1|247
1652720440000|2022-05-16 17:00:40|12220.8|12219.8|12223|12222|12223.3|12222.3|12218|12217|375
1652720450000|2022-05-16 17:00:50|12223.5|12222.5|12228|12227|12228.1|12227.1|12219.8|12218.8|157
1652720460000|2022-05-16 17:01:00|12227|12226|12224.5|12223.5|12227|12226|12221.3|12220.3|134
1652720470000|2022-05-16 17:01:10|12223.7|12222.7|12230.7|12229.7|12231.5|12230.5|12223.6|12222.6|161
1652720480000|2022-05-16 17:01:20|12231|12230|12232.7|12231.7|12234|12233|12229.2|12228.2|217
1652720490000|2022-05-16 17:01:30|12233|12232|12229.1|12228.1|12234|12233|12228.6|12227.6|94
1652720500000|2022-05-16 17:01:40|12229.5|12228.5|12231.7|12230.7|12233.2|12232.2|12228|12227|62
1652720510000|2022-05-16 17:01:50|12231.8|12230.8|12233.8|12232.8|12235.2|12234.2|12231.5|12230.5|53
1652720520000|2022-05-16 17:02:00|12233.7|12232.7|12234|12233|12238.3|12237.3|12233.7|12232.7|152
1652720530000|2022-05-16 17:02:10|12234.1|12233.1|12239|12238|12242.7|12241.7|12234.1|12233.1|127
1652720540000|2022-05-16 17:02:20|12238.7|12237.7|12234|12233|12239.6|12238.6|12232.8|12231.8|100
1652720550000|2022-05-16 17:02:30|12234.2|12233.2|12237|12236|12237.7|12236.7|12233.2|12232.2|50
1652720560000|2022-05-16 17:02:40|12237.7|12236.7|12241.6|12240.6|12242.1|12241.1|12235.6|12234.6|102
1652720570000|2022-05-16 17:02:50|12242.1|12241.1|12238.2|12237.2|12246.1|12245.1|12237.5|12236.5|229
1652720580000|2022-05-16 17:03:00|12238.7|12237.7|12240.8|12239.8|12243.5|12242.5|12238.5|12237.5|104
1652720590000|2022-05-16 17:03:10|12241.7|12240.7|12244.1|12243.1|12246.5|12245.5|12240.7|12239.7|72
1652720600000|2022-05-16 17:03:20|12245.3|12244.3|12244.8|12243.8|12247.3|12246.3|12242.5|12241.5|103
1652720610000|2022-05-16 17:03:30|12244.3|12243.3|12241.7|12240.7|12247.7|12246.7|12241.7|12240.7|61
1652720620000|2022-05-16 17:03:40|12242.2|12241.2|12239.3|12238.3|12244.7|12243.7|12239.2|12238.2|49
1652720630000|2022-05-16 17:03:50|12239.7|12238.7|12245|12244|12245.8|12244.8|12239.3|12238.3|49
1652720640000|2022-05-16 17:04:00|12244.7|12243.7|12240.2|12239.2|12248.2|12247.2|12240|12239|71
1652720650000|2022-05-16 17:04:10|12240.3|12239.3|12244|12243|12244.6|12243.6|12239|12238|85
1652720660000|2022-05-16 17:04:20|12243.8|12242.8|12241.1|12240.1|12246.7|12245.7|12241.1|12240.1|66
1652720670000|2022-05-16 17:04:30|12241.2|12240.2|12241.1|12240.1|12243.2|12242.2|12240.3|12239.3|49
1652720680000|2022-05-16 17:04:40|12241.2|12240.2|12240.7|12239.7|12242.5|12241.5|12239.8|12238.8|74
1652720690000|2022-05-16 17:04:50|12240.8|12239.8|12250.7|12249.7|12252.3|12251.3|12239.7|12238.7|211
1652720700000|2022-05-16 17:05:00|12250.2|12249.2|12244.5|12243.5|12250.3|12249.3|12243|12242|190
1652720710000|2022-05-16 17:05:10|12244.1|12243.1|12240|12239|12245.2|12244.2|12240|12239|123
1652720720000|2022-05-16 17:05:20|12240.2|12239.2|12241.2|12240.2|12245.3|12244.3|12240|12239|164
1652720730000|2022-05-16 17:05:30|12241.1|12240.1|12238.6|12237.6|12241.1|12240.1|12235.2|12234.2|184
1652720740000|2022-05-16 17:05:40|12238.8|12237.8|12239.7|12238.7|12241.8|12240.8|12238.2|12237.2|66
1652720750000|2022-05-16 17:05:50|12240|12239|12244.2|12243.2|12246.2|12245.2|12239.8|12238.8|132
1652720760000|2022-05-16 17:06:00|12243.8|12242.8|12242.2|12241.2|12244|12243|12240.1|12239.1|49
1652720770000|2022-05-16 17:06:10|12242.3|12241.3|12249.6|12248.6|12251.2|12250.2|12242.3|12241.3|112
1652720780000|2022-05-16 17:06:20|12249.7|12248.7|12256.7|12255.7|12259.2|12258.2|12249.7|12248.7|208
1652720790000|2022-05-16 17:06:30|12255.7|12254.7|12254.2|12253.2|12255.8|12254.8|12252.1|12251.1|158
1652720800000|2022-05-16 17:06:40|12254.8|12253.8|12253|12252|12254.8|12253.8|12249.2|12248.2|115
1652720810000|2022-05-16 17:06:50|12253.1|12252.1|12254.6|12253.6|12256.1|12255.1|12251.1|12250.1|113
1652720820000|2022-05-16 17:07:00|12255.6|12254.6|12253|12252|12257.2|12256.2|12252.8|12251.8|128
1652720830000|2022-05-16 17:07:10|12253.7|12252.7|12253.7|12252.7|12254.5|12253.5|12250.8|12249.8|109
1652720840000|2022-05-16 17:07:20|12253.8|12252.8|12257.8|12256.8|12258.3|12257.3|12253.2|12252.2|127
1652720850000|2022-05-16 17:07:30|12259.1|12258.1|12262.1|12261.1|12268.2|12267.2|12258.1|12257.1|394
1652720860000|2022-05-16 17:07:40|12261.5|12260.5|12262|12261|12264.5|12263.5|12261|12260|94
1652720870000|2022-05-16 17:07:50|12261|12260|12262.2|12261.2|12265.3|12264.3|12260.5|12259.5|71
1652720880000|2022-05-16 17:08:00|12262.1|12261.1|12260.5|12259.5|12262.1|12261.1|12255.8|12254.8|169
1652720890000|2022-05-16 17:08:10|12260.7|12259.7|12265.5|12264.5|12266.8|12265.8|12259.6|12258.6|145
1652720900000|2022-05-16 17:08:20|12265.2|12264.2|12258.1|12257.1|12265.2|12264.2|12257.8|12256.8|72
1652720910000|2022-05-16 17:08:30|12258|12257|12261.2|12260.2|12262.8|12261.8|12257.7|12256.7|62
1652720920000|2022-05-16 17:08:40|12261.5|12260.5|12261.2|12260.2|12263.2|12262.2|12260.1|12259.1|64
1652720930000|2022-05-16 17:08:50|12261.1|12260.1|12262|12261|12265|12264|12260.3|12259.3|82
1652720940000|2022-05-16 17:09:00|12261.8|12260.8|12263.2|12262.2|12263.8|12262.8|12261.1|12260.1|54
1652720950000|2022-05-16 17:09:10|12262.5|12261.5|12262.2|12261.2|12265|12264|12260.7|12259.7|73
1652720960000|2022-05-16 17:09:20|12262.5|12261.5|12261.1|12260.1|12264|12263|12259|12258|75
1652720970000|2022-05-16 17:09:30|12261|12260|12265.8|12264.8|12267.2|12266.2|12260.7|12259.7|104
1652720980000|2022-05-16 17:09:40|12266.1|12265.1|12266.7|12265.7|12267.5|12266.5|12264.1|12263.1|82
1652720990000|2022-05-16 17:09:50|12267|12266|12265.6|12264.6|12268.6|12267.6|12265.3|12264.3|74
1652721000000|2022-05-16 17:10:00|12264.7|12263.7|12261.6|12260.6|12265.5|12264.5|12260.8|12259.8|89
1652721010000|2022-05-16 17:10:10|12261.7|12260.7|12263.2|12262.2|12267|12266|12259.6|12258.6|121
1652721020000|2022-05-16 17:10:20|12263.3|12262.3|12261.7|12260.7|12265|12264|12261.5|12260.5|46
1652721030000|2022-05-16 17:10:30|12262|12261|12258.7|12257.7|12263.2|12262.2|12258.6|12257.6|126
1652721040000|2022-05-16 17:10:40|12258.2|12257.2|12259|12258|12261|12260|12257.8|12256.8|118
1652721050000|2022-05-16 17:10:50|12258.7|12257.7|12257.3|12256.3|12260.7|12259.7|12257.1|12256.1|80
1652721060000|2022-05-16 17:11:00|12257.2|12256.2|12263.2|12262.2|12266.5|12265.5|12257.2|12256.2|139
1652721070000|2022-05-16 17:11:10|12263.5|12262.5|12264.5|12263.5|12266.3|12265.3|12262.7|12261.7|58
1652721080000|2022-05-16 17:11:20|12263.7|12262.7|12271.1|12270.1|12272.1|12271.1|12263.5|12262.5|148
1652721090000|2022-05-16 17:11:30|12271|12270|12285.5|12284.5|12287.2|12286.2|12271|12270|502
1652721100000|2022-05-16 17:11:40|12285.2|12284.2|12288.7|12287.7|12289.2|12288.2|12281.7|12280.7|255
1652721110000|2022-05-16 17:11:50|12290.1|12289.1|12287.7|12286.7|12294.5|12293.5|12287.5|12286.5|212
1652721120000|2022-05-16 17:12:00|12288.5|12287.5|12290.3|12289.3|12296.1|12295.1|12288.1|12287.1|178
1652721130000|2022-05-16 17:12:10|12290.2|12289.2|12286.6|12285.6|12292.5|12291.5|12285.5|12284.5|117
1652721140000|2022-05-16 17:12:20|12286.5|12285.5|12288.5|12287.5|12289.2|12288.2|12285.1|12284.1|97
1652721150000|2022-05-16 17:12:30|12288.2|12287.2|12292.8|12291.8|12293.2|12292.2|12288.2|12287.2|122
1652721160000|2022-05-16 17:12:40|12293|12292|12288.5|12287.5|12295.7|12294.7|12288.3|12287.3|142
1652721170000|2022-05-16 17:12:50|12288.7|12287.7|12288.5|12287.5|12290.2|12289.2|12287.8|12286.8|111
1652721180000|2022-05-16 17:13:00|12288.6|12287.6|12290.7|12289.7|12294|12293|12286.8|12285.8|202
1652721190000|2022-05-16 17:13:10|12289.7|12288.7|12290.8|12289.8|12292.5|12291.5|12288.6|12287.6|83
1652721200000|2022-05-16 17:13:20|12291|12290|12294.7|12293.7|12295.5|12294.5|12291|12290|118
1652721210000|2022-05-16 17:13:30|12295|12294|12294.7|12293.7|12300.2|12299.2|12294.2|12293.2|245
1652721220000|2022-05-16 17:13:40|12294.8|12293.8|12290.7|12289.7|12294.8|12293.8|12290.2|12289.2|123
1652721230000|2022-05-16 17:13:50|12291|12290|12292|12291|12294.8|12293.8|12289.2|12288.2|106
1652721240000|2022-05-16 17:14:00|12291.8|12290.8|12294.2|12293.2|12294.5|12293.5|12289.2|12288.2|69
1652721250000|2022-05-16 17:14:10|12294|12293|12290.1|12289.1|12296.1|12295.1|12289.7|12288.7|77
1652721260000|2022-05-16 17:14:20|12289.8|12288.8|12294.7|12293.7|12295.6|12294.6|12289.8|12288.8|82
1652721270000|2022-05-16 17:14:30|12294.6|12293.6|12296.3|12295.3|12297|12296|12294|12293|48
1652721280000|2022-05-16 17:14:40|12296.2|12295.2|12291.3|12290.3|12297.6|12296.6|12290.8|12289.8|82
1652721290000|2022-05-16 17:14:50|12291.2|12290.2|12289.5|12288.5|12292|12291|12288.7|12287.7|86
1652721300000|2022-05-16 17:15:00|12289.3|12288.3|12293.5|12292.5|12294.1|12293.1|12289.1|12288.1|95
1652721310000|2022-05-16 17:15:10|12293.6|12292.6|12290.7|12289.7|12293.7|12292.7|12288.6|12287.6|93
1652721320000|2022-05-16 17:15:20|12291|12290|12288.6|12287.6|12293|12292|12288.5|12287.5|115
1652721330000|2022-05-16 17:15:30|12288.2|12287.2|12284.7|12283.7|12288.5|12287.5|12284.1|12283.1|174
1652721340000|2022-05-16 17:15:40|12284.8|12283.8|12283.5|12282.5|12286.8|12285.8|12283.5|12282.5|105
1652721350000|2022-05-16 17:15:50|12283.7|12282.7|12283|12282|12286|12285|12280.5|12279.5|177
1652721360000|2022-05-16 17:16:00|12282.8|12281.8|12284.2|12283.2|12285.8|12284.8|12282|12281|166
1652721370000|2022-05-16 17:16:10|12284.1|12283.1|12282.2|12281.2|12285.6|12284.6|12280.1|12279.1|163
1652721380000|2022-05-16 17:16:20|12282.1|12281.1|12284.5|12283.5|12286.7|12285.7|12280.5|12279.5|105
1652721390000|2022-05-16 17:16:30|12284.3|12283.3|12283.2|12282.2|12284.5|12283.5|12281.2|12280.2|83
1652721400000|2022-05-16 17:16:40|12283.3|12282.3|12286.6|12285.6|12287.3|12286.3|12280.8|12279.8|178
1652721410000|2022-05-16 17:16:50|12286.5|12285.5|12287|12286|12288|12287|12283.5|12282.5|76
1652721420000|2022-05-16 17:17:00|12287.1|12286.1|12285.6|12284.6|12291.3|12290.3|12285.6|12284.6|128
1652721430000|2022-05-16 17:17:10|12285.5|12284.5|12285.8|12284.8|12288|12287|12282.6|12281.6|95
1652721440000|2022-05-16 17:17:20|12286|12285|12291.2|12290.2|12291.7|12290.7|12285.5|12284.5|59
1652721450000|2022-05-16 17:17:30|12289.1|12288.1|12285.2|12284.2|12289.7|12288.7|12284.1|12283.1|103
1652721460000|2022-05-16 17:17:40|12285.5|12284.5|12281.6|12280.6|12286.3|12285.3|12281.5|12280.5|49
1652721470000|2022-05-16 17:17:50|12281.7|12280.7|12271.2|12270.2|12282|12281|12271.2|12270.2|343
1652721480000|2022-05-16 17:18:00|12271|12270|12266.2|12265.2|12271.5|12270.5|12265.7|12264.7|324
1652721490000|2022-05-16 17:18:10|12266.1|12265.1|12255.5|12254.5|12266.5|12265.5|12254.5|12253.5|306
1652721500000|2022-05-16 17:18:20|12255.2|12254.2|12261.3|12260.3|12261.7|12260.7|12252.1|12251.1|273
1652721510000|2022-05-16 17:18:30|12261.5|12260.5|12262.3|12261.3|12263.3|12262.3|12259.2|12258.2|118
1652721520000|2022-05-16 17:18:40|12262.8|12261.8|12263|12262|12263.6|12262.6|12260.3|12259.3|137
1652721530000|2022-05-16 17:18:50|12263.1|12262.1|12263.3|12262.3|12267.1|12266.1|12263.1|12262.1|117
1652721540000|2022-05-16 17:19:00|12263.2|12262.2|12267.6|12266.6|12269.6|12268.6|12263.2|12262.2|123
1652721550000|2022-05-16 17:19:10|12267.5|12266.5|12259.5|12258.5|12267.8|12266.8|12258.6|12257.6|168
1652721560000|2022-05-16 17:19:20|12259.2|12258.2|12261.5|12260.5|12262.5|12261.5|12258.8|12257.8|98
1652721570000|2022-05-16 17:19:30|12262.1|12261.1|12262.6|12261.6|12264.3|12263.3|12260.7|12259.7|57
1652721580000|2022-05-16 17:19:40|12262.8|12261.8|12254.7|12253.7|12262.8|12261.8|12253.2|12252.2|147
1652721590000|2022-05-16 17:19:50|12253.7|12252.7|12255|12254|12255.2|12254.2|12249.5|12248.5|176
1652721600000|2022-05-16 17:20:00|12254.6|12253.6|12252.7|12251.7|12257.1|12256.1|12252.7|12251.7|132
1652721610000|2022-05-16 17:20:10|12252.6|12251.6|12252.6|12251.6|12254.7|12253.7|12251.6|12250.6|98
1652721620000|2022-05-16 17:20:20|12251.7|12250.7|12254.8|12253.8|12255.1|12254.1|12250.5|12249.5|84
1652721630000|2022-05-16 17:20:30|12254.7|12253.7|12258.5|12257.5|12262|12261|12254.7|12253.7|168
1652721640000|2022-05-16 17:20:40|12258.2|12257.2|12261.6|12260.6|12263.2|12262.2|12256.6|12255.6|92
1652721650000|2022-05-16 17:20:50|12261.1|12260.1|12263.3|12262.3|12263.3|12262.3|12257.3|12256.3|58
1652721660000|2022-05-16 17:21:00|12263.5|12262.5|12260.7|12259.7|12264.7|12263.7|12259.3|12258.3|154
1652721670000|2022-05-16 17:21:10|12260.6|12259.6|12262.3|12261.3|12264|12263|12259.8|12258.8|82
1652721680000|2022-05-16 17:21:20|12262.5|12261.5|12264.2|12263.2|12265.1|12264.1|12260.1|12259.1|67
1652721690000|2022-05-16 17:21:30|12264|12263|12270|12269|12270.8|12269.8|12261.7|12260.7|122
1652721700000|2022-05-16 17:21:40|12269.8|12268.8|12271|12270|12272.2|12271.2|12267.2|12266.2|121
1652721710000|2022-05-16 17:21:50|12271.2|12270.2|12278.5|12277.5|12278.8|12277.8|12271|12270|173
1652721720000|2022-05-16 17:22:00|12278.7|12277.7|12286|12285|12287|12286|12278.7|12277.7|237
1652721730000|2022-05-16 17:22:10|12286.3|12285.3|12289.3|12288.3|12292.3|12291.3|12285.5|12284.5|250
1652721740000|2022-05-16 17:22:20|12289.2|12288.2|12284|12283|12289.2|12288.2|12281|12280|148
1652721750000|2022-05-16 17:22:30|12284.1|12283.1|12284.3|12283.3|12286|12285|12280|12279|121
1652721760000|2022-05-16 17:22:40|12284.2|12283.2|12288.8|12287.8|12288.8|12287.8|12283.8|12282.8|148
1652721770000|2022-05-16 17:22:50|12289.5|12288.5|12286|12285|12292.8|12291.8|12285.7|12284.7|113
1652721780000|2022-05-16 17:23:00|12286.1|12285.1|12285|12284|12290|12289|12283.5|12282.5|91
1652721790000|2022-05-16 17:23:10|12284.5|12283.5|12282.2|12281.2|12289|12288|12281.7|12280.7|291
1652721800000|2022-05-16 17:23:20|12281.2|12280.2|12286|12285|12286.8|12285.8|12280.7|12279.7|87
1652721810000|2022-05-16 17:23:30|12286.1|12285.1|12291.1|12290.1|12292.8|12291.8|12285.5|12284.5|119
1652721820000|2022-05-16 17:23:40|12290.7|12289.7|12301|12300|12301.3|12300.3|12290.7|12289.7|277
1652721830000|2022-05-16 17:23:50|12301.2|12300.2|12305.2|12304.2|12306|12305|12299.7|12298.7|285
1652721840000|2022-05-16 17:24:00|12305.1|12304.1|12309.3|12308.3|12311.6|12310.6|12304|12303|252
1652721850000|2022-05-16 17:24:10|12309.5|12308.5|12313.2|12312.2|12314.7|12313.7|12309.5|12308.5|303
1652721860000|2022-05-16 17:24:20|12314.3|12313.3|12312|12311|12314.6|12313.6|12311.5|12310.5|211
1652721870000|2022-05-16 17:24:30|12312.1|12311.1|12304.7|12303.7|12312.3|12311.3|12304.7|12303.7|221
1652721880000|2022-05-16 17:24:40|12305.1|12304.1|12303.5|12302.5|12306.8|12305.8|12302.1|12301.1|150
1652721890000|2022-05-16 17:24:50|12303.3|12302.3|12299.5|12298.5|12303.7|12302.7|12297.8|12296.8|148
1652721900000|2022-05-16 17:25:00|12299.6|12298.6|12302.3|12301.3|12303|12302|12297.2|12296.2|140
1652721910000|2022-05-16 17:25:10|12302.5|12301.5|12296.5|12295.5|12303.8|12302.8|12296.2|12295.2|104
1652721920000|2022-05-16 17:25:20|12296.6|12295.6|12293.7|12292.7|12299.7|12298.7|12293.2|12292.2|80
1652721930000|2022-05-16 17:25:30|12293.8|12292.8|12295.3|12294.3|12295.5|12294.5|12290.5|12289.5|111
1652721940000|2022-05-16 17:25:40|12295.2|12294.2|12295|12294|12297.1|12296.1|12294.1|12293.1|72
1652721950000|2022-05-16 17:25:50|12294.7|12293.7|12301.6|12300.6|12301.6|12300.6|12294|12293|163
1652721960000|2022-05-16 17:26:00|12303.2|12302.2|12300.7|12299.7|12306.5|12305.5|12300.3|12299.3|143
1652721970000|2022-05-16 17:26:10|12301.5|12300.5|12307|12306|12307.5|12306.5|12299|12298|156
1652721980000|2022-05-16 17:26:20|12307.2|12306.2|12305|12304|12309.7|12308.7|12303|12302|144
1652721990000|2022-05-16 17:26:30|12304.8|12303.8|12305.1|12304.1|12306.8|12305.8|12303|12302|103
1652722000000|2022-05-16 17:26:40|12305|12304|12310.2|12309.2|12311|12310|12305|12304|64
1652722010000|2022-05-16 17:26:50|12310.3|12309.3|12311|12310|12314|12313|12310.3|12309.3|124
1652722020000|2022-05-16 17:27:00|12310.7|12309.7|12311.6|12310.6|12313.3|12312.3|12307.3|12306.3|172
1652722030000|2022-05-16 17:27:10|12311.5|12310.5|12306.3|12305.3|12311.7|12310.7|12305.2|12304.2|152
1652722040000|2022-05-16 17:27:20|12306.2|12305.2|12306.5|12305.5|12306.8|12305.8|12304.1|12303.1|110
1652722050000|2022-05-16 17:27:30|12306.2|12305.2|12313|12312|12313.5|12312.5|12306.2|12305.2|79
1652722060000|2022-05-16 17:27:40|12312.8|12311.8|12310.7|12309.7|12314|12313|12310.3|12309.3|85
1652722070000|2022-05-16 17:27:50|12310.5|12309.5|12312.8|12311.8|12313.3|12312.3|12309|12308|57
1652722080000|2022-05-16 17:28:00|12313|12312|12316.2|12315.2|12318.2|12317.2|12312|12311|189
1652722090000|2022-05-16 17:28:10|12316.3|12315.3|12326.7|12325.7|12326.8|12325.8|12316|12315|444
1652722100000|2022-05-16 17:28:20|12326.8|12325.8|12321.7|12320.7|12327|12326|12320.8|12319.8|185
1652722110000|2022-05-16 17:28:30|12321.8|12320.8|12322.5|12321.5|12322.7|12321.7|12318.2|12317.2|173
1652722120000|2022-05-16 17:28:40|12322.7|12321.7|12325.2|12324.2|12327.8|12326.8|12322.5|12321.5|118
1652722130000|2022-05-16 17:28:50|12325.3|12324.3|12324.5|12323.5|12325.5|12324.5|12321.5|12320.5|88
1652722140000|2022-05-16 17:29:00|12325.2|12324.2|12326|12325|12326.5|12325.5|12324.1|12323.1|75
1652722150000|2022-05-16 17:29:10|12326.2|12325.2|12325.6|12324.6|12327.2|12326.2|12323.5|12322.5|107
1652722160000|2022-05-16 17:29:20|12325.5|12324.5|12319.1|12318.1|12325.5|12324.5|12318.2|12317.2|157
1652722170000|2022-05-16 17:29:30|12319.2|12318.2|12321|12320|12322.3|12321.3|12317.5|12316.5|93
1652722180000|2022-05-16 17:29:40|12321.1|12320.1|12322.2|12321.2|12322.7|12321.7|12320.2|12319.2|83
1652722190000|2022-05-16 17:29:50|12322.3|12321.3|12321.2|12320.2|12323.1|12322.1|12320.8|12319.8|56
1652722200000|2022-05-16 17:30:00|12321.3|12320.3|12324.7|12323.7|12325.6|12324.6|12320.1|12319.1|231
1652722210000|2022-05-16 17:30:10|12324.8|12323.8|12326.3|12325.3|12327.5|12326.5|12322.8|12321.8|112
1652722220000|2022-05-16 17:30:20|12326.2|12325.2|12332.3|12331.3|12332.3|12331.3|12326.2|12325.2|298
1652722230000|2022-05-16 17:30:30|12332.2|12331.2|12332.3|12331.3|12333.6|12332.6|12330.3|12329.3|151
1652722240000|2022-05-16 17:30:40|12332.1|12331.1|12332.5|12331.5|12335.1|12334.1|12331.7|12330.7|171
1652722250000|2022-05-16 17:30:50|12332.6|12331.6|12333.3|12332.3|12335.2|12334.2|12330.3|12329.3|98
1652722260000|2022-05-16 17:31:00|12333.5|12332.5|12335.3|12334.3|12336.8|12335.8|12332|12331|135
1652722270000|2022-05-16 17:31:10|12335.6|12334.6|12334.1|12333.1|12337|12336|12333.2|12332.2|94
1652722280000|2022-05-16 17:31:20|12334.3|12333.3|12330.8|12329.8|12334.3|12333.3|12330.8|12329.8|81
1652722290000|2022-05-16 17:31:30|12331|12330|12332.7|12331.7|12335|12334|12329.8|12328.8|136
1652722300000|2022-05-16 17:31:40|12332.6|12331.6|12335.6|12334.6|12337.3|12336.3|12332.6|12331.6|71
1652722310000|2022-05-16 17:31:50|12335.7|12334.7|12336.1|12335.1|12336.1|12335.1|12333.2|12332.2|64
1652722320000|2022-05-16 17:32:00|12336|12335|12332.5|12331.5|12338.5|12337.5|12330.3|12329.3|237
1652722330000|2022-05-16 17:32:10|12332.2|12331.2|12334.3|12333.3|12334.5|12333.5|12331.6|12330.6|64
1652722340000|2022-05-16 17:32:20|12335.2|12334.2|12332.7|12331.7|12335.2|12334.2|12332.1|12331.1|55
1652722350000|2022-05-16 17:32:30|12332.8|12331.8|12335.7|12334.7|12336.1|12335.1|12331.1|12330.1|86
1652722360000|2022-05-16 17:32:40|12336|12335|12336.5|12335.5|12337.8|12336.8|12334.1|12333.1|138
1652722370000|2022-05-16 17:32:50|12336.3|12335.3|12333|12332|12336.8|12335.8|12332|12331|69
1652722380000|2022-05-16 17:33:00|12333.1|12332.1|12333.5|12332.5|12335.5|12334.5|12332.3|12331.3|116
1652722390000|2022-05-16 17:33:10|12333.3|12332.3|12331.5|12330.5|12335|12334|12331|12330|92
1652722400000|2022-05-16 17:33:20|12331.6|12330.6|12332.7|12331.7|12333.5|12332.5|12330.5|12329.5|121
1652722410000|2022-05-16 17:33:30|12332.8|12331.8|12328.5|12327.5|12332.8|12331.8|12328.5|12327.5|103
1652722420000|2022-05-16 17:33:40|12329|12328|12324.6|12323.6|12329.2|12328.2|12323.5|12322.5|224
1652722430000|2022-05-16 17:33:50|12324.7|12323.7|12324.2|12323.2|12326.6|12325.6|12321|12320|237
1652722440000|2022-05-16 17:34:00|12324.7|12323.7|12326.7|12325.7|12327.7|12326.7|12322.3|12321.3|135
1652722450000|2022-05-16 17:34:10|12327.2|12326.2|12327.8|12326.8|12330.5|12329.5|12326.3|12325.3|162
1652722460000|2022-05-16 17:34:20|12327.7|12326.7|12323.7|12322.7|12328.5|12327.5|12320.7|12319.7|212
1652722470000|2022-05-16 17:34:30|12324|12323|12324.6|12323.6|12326.2|12325.2|12323.2|12322.2|60
1652722480000|2022-05-16 17:34:40|12324.3|12323.3|12327.1|12326.1|12327.5|12326.5|12324.2|12323.2|68
1652722490000|2022-05-16 17:34:50|12327.2|12326.2|12329.6|12328.6|12331.3|12330.3|12327.1|12326.1|152
1652722500000|2022-05-16 17:35:00|12329.5|12328.5|12331.7|12330.7|12332.1|12331.1|12326.2|12325.2|130
1652722510000|2022-05-16 17:35:10|12331.5|12330.5|12325|12324|12332.1|12331.1|12324.8|12323.8|145
1652722520000|2022-05-16 17:35:20|12325.1|12324.1|12328.7|12327.7|12328.8|12327.8|12324.6|12323.6|92
1652722530000|2022-05-16 17:35:30|12328.6|12327.6|12331.8|12330.8|12333.6|12332.6|12327.7|12326.7|170
1652722540000|2022-05-16 17:35:40|12332|12331|12336.1|12335.1|12338.1|12337.1|12331.8|12330.8|336
1652722550000|2022-05-16 17:35:50|12336|12335|12336|12335|12337.3|12336.3|12333.6|12332.6|99
1652722560000|2022-05-16 17:36:00|12336.1|12335.1|12337|12336|12337.5|12336.5|12334|12333|122
1652722570000|2022-05-16 17:36:10|12336.8|12335.8|12335.7|12334.7|12336.8|12335.8|12334.5|12333.5|60
1652722580000|2022-05-16 17:36:20|12335.6|12334.6|12328.2|12327.2|12335.6|12334.6|12327.7|12326.7|106
1652722590000|2022-05-16 17:36:30|12328.1|12327.1|12329.3|12328.3|12330.2|12329.2|12327.6|12326.6|90
1652722600000|2022-05-16 17:36:40|12330.1|12329.1|12329.3|12328.3|12330.7|12329.7|12326.6|12325.6|57
1652722610000|2022-05-16 17:36:50|12329.7|12328.7|12325|12324|12329.7|12328.7|12324.3|12323.3|85
1652722620000|2022-05-16 17:37:00|12324.8|12323.8|12322.2|12321.2|12324.8|12323.8|12321.3|12320.3|197
1652722630000|2022-05-16 17:37:10|12322|12321|12321.5|12320.5|12323.2|12322.2|12318.3|12317.3|192
1652722640000|2022-05-16 17:37:20|12321.7|12320.7|12322.2|12321.2|12324.2|12323.2|12319.5|12318.5|190
1652722650000|2022-05-16 17:37:30|12322.7|12321.7|12321.3|12320.3|12323|12322|12319.2|12318.2|68
1652722660000|2022-05-16 17:37:40|12321.6|12320.6|12328.7|12327.7|12329.5|12328.5|12320.7|12319.7|152
1652722670000|2022-05-16 17:37:50|12328.6|12327.6|12330.2|12329.2|12330.5|12329.5|12326.6|12325.6|78
1652722680000|2022-05-16 17:38:00|12329.6|12328.6|12327.5|12326.5|12333.3|12332.3|12325.6|12324.6|180
1652722690000|2022-05-16 17:38:10|12327.3|12326.3|12327.7|12326.7|12327.8|12326.8|12323.2|12322.2|76
1652722700000|2022-05-16 17:38:20|12327.5|12326.5|12326.5|12325.5|12328.8|12327.8|12326.2|12325.2|75
1652722710000|2022-05-16 17:38:30|12326.7|12325.7|12333.3|12332.3|12333.7|12332.7|12326.7|12325.7|72
1652722720000|2022-05-16 17:38:40|12333.7|12332.7|12335.7|12334.7|12336.8|12335.8|12333.3|12332.3|140
1652722730000|2022-05-16 17:38:50|12336|12335|12336.1|12335.1|12338.6|12337.6|12335.7|12334.7|131
1652722740000|2022-05-16 17:39:00|12335.7|12334.7|12337|12336|12339.7|12338.7|12334.8|12333.8|249
1652722750000|2022-05-16 17:39:10|12337.1|12336.1|12331|12330|12337.2|12336.2|12330.8|12329.8|141
1652722760000|2022-05-16 17:39:20|12330.8|12329.8|12332.3|12331.3|12334|12333|12330.8|12329.8|55
1652722770000|2022-05-16 17:39:30|12332.2|12331.2|12335.2|12334.2|12336.1|12335.1|12331.2|12330.2|98
1652722780000|2022-05-16 17:39:40|12335.1|12334.1|12334.5|12333.5|12335.1|12334.1|12331.5|12330.5|60
1652722790000|2022-05-16 17:39:50|12334.3|12333.3|12335.1|12334.1|12336.2|12335.2|12332.1|12331.1|133
1652722800000|2022-05-16 17:40:00|12335|12334|12335.5|12334.5|12336.5|12335.5|12331.6|12330.6|191
1652722810000|2022-05-16 17:40:10|12334.2|12333.2|12333.3|12332.3|12337.2|12336.2|12331.8|12330.8|88
1652722820000|2022-05-16 17:40:20|12333.2|12332.2|12331.2|12330.2|12335.2|12334.2|12330.1|12329.1|97
1652722830000|2022-05-16 17:40:30|12331.5|12330.5|12338.5|12337.5|12339.1|12338.1|12331.3|12330.3|103
1652722840000|2022-05-16 17:40:40|12338.2|12337.2|12337.3|12336.3|12340.7|12339.7|12336.8|12335.8|171
1652722850000|2022-05-16 17:40:50|12337.5|12336.5|12338.7|12337.7|12339.6|12338.6|12334.7|12333.7|102
1652722860000|2022-05-16 17:41:00|12338.6|12337.6|12342.5|12341.5|12342.6|12341.6|12337.7|12336.7|171
1652722870000|2022-05-16 17:41:10|12342.6|12341.6|12346.6|12345.6|12346.7|12345.7|12342.3|12341.3|272
1652722880000|2022-05-16 17:41:20|12346.7|12345.7|12345.3|12344.3|12352.1|12351.1|12343.2|12342.2|833
1652722890000|2022-05-16 17:41:30|12345.2|12344.2|12342.8|12341.8|12345.8|12344.8|12338.1|12337.1|188
1652722900000|2022-05-16 17:41:40|12343.1|12342.1|12333.2|12332.2|12343.1|12342.1|12333.1|12332.1|200
1652722910000|2022-05-16 17:41:50|12333.1|12332.1|12330.5|12329.5|12333.6|12332.6|12329.5|12328.5|186
1652722920000|2022-05-16 17:42:00|12330.7|12329.7|12329.3|12328.3|12331.3|12330.3|12326.1|12325.1|235
1652722930000|2022-05-16 17:42:10|12329.7|12328.7|12324.5|12323.5|12330.5|12329.5|12323.1|12322.1|237
1652722940000|2022-05-16 17:42:20|12324.1|12323.1|12313.5|12312.5|12324.3|12323.3|12313.3|12312.3|397
1652722950000|2022-05-16 17:42:30|12313.2|12312.2|12309.5|12308.5|12313.7|12312.7|12309.3|12308.3|344
1652722960000|2022-05-16 17:42:40|12309.6|12308.6|12318.6|12317.6|12319.7|12318.7|12306.6|12305.6|317
1652722970000|2022-05-16 17:42:50|12318.2|12317.2|12324|12323|12325.6|12324.6|12317.7|12316.7|150
1652722980000|2022-05-16 17:43:00|12323.7|12322.7|12316.6|12315.6|12327.6|12326.6|12316.6|12315.6|236
1652722990000|2022-05-16 17:43:10|12316.7|12315.7|12321.2|12320.2|12321.5|12320.5|12316.6|12315.6|81
1652723000000|2022-05-16 17:43:20|12320.6|12319.6|12324.5|12323.5|12325.1|12324.1|12320.5|12319.5|76
1652723010000|2022-05-16 17:43:30|12324.7|12323.7|12324.7|12323.7|12325.6|12324.6|12322.6|12321.6|75
1652723020000|2022-05-16 17:43:40|12324.8|12323.8|12330.2|12329.2|12333|12332|12324.5|12323.5|279
1652723030000|2022-05-16 17:43:50|12330.5|12329.5|12330.5|12329.5|12331.2|12330.2|12327|12326|109
1652723040000|2022-05-16 17:44:00|12330.2|12329.2|12331|12330|12332.1|12331.1|12329.3|12328.3|87
1652723050000|2022-05-16 17:44:10|12331.5|12330.5|12333.6|12332.6|12340|12339|12330.5|12329.5|252
1652723060000|2022-05-16 17:44:20|12334.2|12333.2|12338.3|12337.3|12338.5|12337.5|12332.5|12331.5|129
1652723070000|2022-05-16 17:44:30|12337.8|12336.8|12337.5|12336.5|12343.2|12342.2|12337|12336|126
1652723080000|2022-05-16 17:44:40|12337.7|12336.7|12343.5|12342.5|12345.5|12344.5|12336.2|12335.2|176
1652723090000|2022-05-16 17:44:50|12343.3|12342.3|12337.8|12336.8|12344.3|12343.3|12336.7|12335.7|106
1652723100000|2022-05-16 17:45:00|12337.7|12336.7|12334.7|12333.7|12339|12338|12331.8|12330.8|151
1652723110000|2022-05-16 17:45:10|12334.8|12333.8|12335.6|12334.6|12335.8|12334.8|12330.1|12329.1|118
1652723120000|2022-05-16 17:45:20|12335.5|12334.5|12332.3|12331.3|12335.8|12334.8|12332|12331|80
1652723130000|2022-05-16 17:45:30|12332|12331|12324|12323|12332.3|12331.3|12323.6|12322.6|159
1652723140000|2022-05-16 17:45:40|12323.8|12322.8|12323|12322|12326.7|12325.7|12320.5|12319.5|165
1652723150000|2022-05-16 17:45:50|12322.7|12321.7|12321|12320|12324.7|12323.7|12320.7|12319.7|82
1652723160000|2022-05-16 17:46:00|12320.5|12319.5|12326.2|12325.2|12326.2|12325.2|12319.3|12318.3|89
1652723170000|2022-05-16 17:46:10|12326|12325|12324.1|12323.1|12326.2|12325.2|12322.5|12321.5|59
1652723180000|2022-05-16 17:46:20|12322.8|12321.8|12322.5|12321.5|12324|12323|12320.7|12319.7|66
1652723190000|2022-05-16 17:46:30|12322.3|12321.3|12320.7|12319.7|12322.3|12321.3|12316.1|12315.1|153
1652723200000|2022-05-16 17:46:40|12320.6|12319.6|12321.2|12320.2|12323|12322|12317.3|12316.3|94
1652723210000|2022-05-16 17:46:50|12321.3|12320.3|12325|12324|12325.7|12324.7|12321.2|12320.2|87
1652723220000|2022-05-16 17:47:00|12325.7|12324.7|12324.7|12323.7|12331|12330|12323.7|12322.7|158
1652723230000|2022-05-16 17:47:10|12324.2|12323.2|12321.7|12320.7|12324.5|12323.5|12319|12318|117
1652723240000|2022-05-16 17:47:20|12321.6|12320.6|12322.6|12321.6|12325.2|12324.2|12319|12318|56
1652723250000|2022-05-16 17:47:30|12322.5|12321.5|12328.5|12327.5|12328.7|12327.7|12321.2|12320.2|129
1652723260000|2022-05-16 17:47:40|12328|12327|12328|12327|12330|12329|12326.1|12325.1|108
1652723270000|2022-05-16 17:47:50|12327.7|12326.7|12328|12327|12329.6|12328.6|12327|12326|100
1652723280000|2022-05-16 17:48:00|12328.2|12327.2|12328|12327|12331.5|12330.5|12326.5|12325.5|95
1652723290000|2022-05-16 17:48:10|12328.1|12327.1|12330.7|12329.7|12331.1|12330.1|12326.3|12325.3|87
1652723300000|2022-05-16 17:48:20|12330.6|12329.6|12334.7|12333.7|12335.7|12334.7|12330.6|12329.6|99
1652723310000|2022-05-16 17:48:30|12333.8|12332.8|12329.2|12328.2|12334.7|12333.7|12327.6|12326.6|284
1652723320000|2022-05-16 17:48:40|12329|12328|12328.3|12327.3|12331.7|12330.7|12328.3|12327.3|51
1652723330000|2022-05-16 17:48:50|12328.2|12327.2|12325.8|12324.8|12328.5|12327.5|12325.6|12324.6|140
1652723340000|2022-05-16 17:49:00|12326.7|12325.7|12321.5|12320.5|12326.7|12325.7|12320.3|12319.3|132
1652723350000|2022-05-16 17:49:10|12321.2|12320.2|12320.8|12319.8|12322.2|12321.2|12317.5|12316.5|176
1652723360000|2022-05-16 17:49:20|12320.7|12319.7|12319.2|12318.2|12321.6|12320.6|12318.3|12317.3|93
1652723370000|2022-05-16 17:49:30|12320.2|12319.2|12318.6|12317.6|12321.2|12320.2|12314.1|12313.1|110
1652723380000|2022-05-16 17:49:40|12318.7|12317.7|12317.2|12316.2|12319.7|12318.7|12316.2|12315.2|92
1652723390000|2022-05-16 17:49:50|12316.7|12315.7|12316.7|12315.7|12319.2|12318.2|12315.1|12314.1|45
1652723400000|2022-05-16 17:50:00|12317.2|12316.2|12321.2|12320.2|12321.5|12320.5|12316.2|12315.2|106
1652723410000|2022-05-16 17:50:10|12321.1|12320.1|12320.1|12319.1|12323.6|12322.6|12317.8|12316.8|95
1652723420000|2022-05-16 17:50:20|12320.2|12319.2|12321.7|12320.7|12324.3|12323.3|12319.5|12318.5|72
1652723430000|2022-05-16 17:50:30|12320.6|12319.6|12326.5|12325.5|12328|12327|12320.3|12319.3|73
1652723440000|2022-05-16 17:50:40|12326.6|12325.6|12329|12328|12329.3|12328.3|12325.5|12324.5|78
1652723450000|2022-05-16 17:50:50|12329.3|12328.3|12322.7|12321.7|12329.5|12328.5|12321.2|12320.2|120
1652723460000|2022-05-16 17:51:00|12322.6|12321.6|12324.7|12323.7|12326|12325|12322.1|12321.1|44
1652723470000|2022-05-16 17:51:10|12325|12324|12328|12327|12328.1|12327.1|12325|12324|117
1652723480000|2022-05-16 17:51:20|12328.1|12327.1|12323.2|12322.2|12328.5|12327.5|12323|12322|90
1652723490000|2022-05-16 17:51:30|12323.1|12322.1|12323.3|12322.3|12325.7|12324.7|12321.8|12320.8|41
1652723500000|2022-05-16 17:51:40|12323.5|12322.5|12327.2|12326.2|12327.2|12326.2|12322.2|12321.2|34
1652723510000|2022-05-16 17:51:50|12327.3|12326.3|12327.7|12326.7|12329|12328|12326.5|12325.5|49
1652723520000|2022-05-16 17:52:00|12327.6|12326.6|12325.1|12324.1|12328|12327|12323.2|12322.2|64
1652723530000|2022-05-16 17:52:10|12325.2|12324.2|12327.8|12326.8|12328.3|12327.3|12325.2|12324.2|41
1652723540000|2022-05-16 17:52:20|12328|12327|12330.7|12329.7|12331.7|12330.7|12327|12326|58
1652723550000|2022-05-16 17:52:30|12331.2|12330.2|12328.8|12327.8|12332|12331|12328|12327|82
1652723560000|2022-05-16 17:52:40|12328.7|12327.7|12327.2|12326.2|12332.5|12331.5|12327|12326|65
1652723570000|2022-05-16 17:52:50|12327.1|12326.1|12328|12327|12328|12327|12325.5|12324.5|82
1652723580000|2022-05-16 17:53:00|12328.1|12327.1|12328.5|12327.5|12330.3|12329.3|12325|12324|68
1652723590000|2022-05-16 17:53:10|12328.2|12327.2|12328.5|12327.5|12330|12329|12326.8|12325.8|39
1652723600000|2022-05-16 17:53:20|12328.6|12327.6|12328.5|12327.5|12330.3|12329.3|12328.2|12327.2|40
1652723610000|2022-05-16 17:53:30|12328.3|12327.3|12325.2|12324.2|12328.6|12327.6|12325.1|12324.1|79
1652723620000|2022-05-16 17:53:40|12325|12324|12320.5|12319.5|12326|12325|12319.2|12318.2|143
1652723630000|2022-05-16 17:53:50|12320.2|12319.2|12318.1|12317.1|12321.5|12320.5|12317.5|12316.5|152
1652723640000|2022-05-16 17:54:00|12318.2|12317.2|12316.2|12315.2|12318.2|12317.2|12309.5|12308.5|341
1652723650000|2022-05-16 17:54:10|12316.1|12315.1|12323|12322|12323.5|12322.5|12315.2|12314.2|99
1652723660000|2022-05-16 17:54:20|12323.2|12322.2|12324.5|12323.5|12325.1|12324.1|12322.7|12321.7|56
1652723670000|2022-05-16 17:54:30|12324.3|12323.3|12326.2|12325.2|12329|12328|12324.3|12323.3|110
1652723680000|2022-05-16 17:54:40|12326.7|12325.7|12325.3|12324.3|12327.2|12326.2|12323.7|12322.7|65
1652723690000|2022-05-16 17:54:50|12325.2|12324.2|12321.6|12320.6|12325.2|12324.2|12318.3|12317.3|87
1652723700000|2022-05-16 17:55:00|12321.7|12320.7|12324.7|12323.7|12325.7|12324.7|12321.1|12320.1|80
1652723710000|2022-05-16 17:55:10|12324.8|12323.8|12326|12325|12328.5|12327.5|12322.6|12321.6|121
1652723720000|2022-05-16 17:55:20|12326.2|12325.2|12328.5|12327.5|12329.5|12328.5|12325.3|12324.3|69
1652723730000|2022-05-16 17:55:30|12328.3|12327.3|12325|12324|12328.6|12327.6|12324.8|12323.8|43
1652723740000|2022-05-16 17:55:40|12324.8|12323.8|12329.2|12328.2|12329.6|12328.6|12324.8|12323.8|126
1652723750000|2022-05-16 17:55:50|12329.5|12328.5|12325.8|12324.8|12329.7|12328.7|12324.6|12323.6|112
1652723760000|2022-05-16 17:56:00|12325.7|12324.7|12325.1|12324.1|12329.1|12328.1|12324.7|12323.7|76
1652723770000|2022-05-16 17:56:10|12325.2|12324.2|12328.8|12327.8|12329.2|12328.2|12324.7|12323.7|43
1652723780000|2022-05-16 17:56:20|12329|12328|12327.1|12326.1|12336|12335|12325.5|12324.5|260
1652723790000|2022-05-16 17:56:30|12327.3|12326.3|12323.2|12322.2|12330.1|12329.1|12323|12322|99
1652723800000|2022-05-16 17:56:40|12323.5|12322.5|12319.2|12318.2|12326|12325|12318.3|12317.3|99
1652723810000|2022-05-16 17:56:50|12319|12318|12319|12318|12320.6|12319.6|12316.6|12315.6|97
1652723820000|2022-05-16 17:57:00|12318.8|12317.8|12321.7|12320.7|12321.7|12320.7|12318|12317|70
1652723830000|2022-05-16 17:57:10|12322|12321|12320.7|12319.7|12322.8|12321.8|12320|12319|35
1652723840000|2022-05-16 17:57:20|12320.8|12319.8|12322|12321|12323.8|12322.8|12319|12318|65
1652723850000|2022-05-16 17:57:30|12322.2|12321.2|12318.6|12317.6|12324|12323|12318|12317|58
1652723860000|2022-05-16 17:57:40|12318.3|12317.3|12320.2|12319.2|12320.6|12319.6|12315.2|12314.2|55
1652723870000|2022-05-16 17:57:50|12320.5|12319.5|12320|12319|12322.7|12321.7|12319.6|12318.6|34
1652723880000|2022-05-16 17:58:00|12320.1|12319.1|12319.1|12318.1|12320.2|12319.2|12315.5|12314.5|109
1652723890000|2022-05-16 17:58:10|12319.2|12318.2|12323|12322|12323.5|12322.5|12319.2|12318.2|75
1652723900000|2022-05-16 17:58:20|12322.8|12321.8|12324.5|12323.5|12326.2|12325.2|12321.7|12320.7|102
1652723910000|2022-05-16 17:58:30|12324.6|12323.6|12324|12323|12324.7|12323.7|12321.5|12320.5|50
1652723920000|2022-05-16 17:58:40|12323.8|12322.8|12322.1|12321.1|12326.6|12325.6|12321.1|12320.1|72
1652723930000|2022-05-16 17:58:50|12321.7|12320.7|12321.5|12320.5|12323.7|12322.7|12318.7|12317.7|70
1652723940000|2022-05-16 17:59:00|12321.7|12320.7|12315.7|12314.7|12322.5|12321.5|12315.7|12314.7|98
1652723950000|2022-05-16 17:59:10|12315.6|12314.6|12315.3|12314.3|12317.7|12316.7|12315|12314|79
1652723960000|2022-05-16 17:59:20|12316.3|12315.3|12323|12322|12323.3|12322.3|12316.2|12315.2|78
1652723970000|2022-05-16 17:59:30|12323.6|12322.6|12325.1|12324.1|12325.7|12324.7|12322.7|12321.7|54
1652723980000|2022-05-16 17:59:40|12325|12324|12326.7|12325.7|12327.3|12326.3|12324.5|12323.5|74
1652723990000|2022-05-16 17:59:50|12326.8|12325.8|12323.7|12322.7|12327.7|12326.7|12322|12321|113
1652724000000|2022-05-16 18:00:00|12323.6|12322.6|12321.2|12320.2|12326.2|12325.2|12320.6|12319.6|99
1652724010000|2022-05-16 18:00:10|12320.6|12319.6|12314.1|12313.1|12320.6|12319.6|12313.6|12312.6|118
1652724020000|2022-05-16 18:00:20|12313|12312|12310.1|12309.1|12313.6|12312.6|12308.2|12307.2|340
1652724030000|2022-05-16 18:00:30|12310.2|12309.2|12304.3|12303.3|12311.3|12310.3|12301.8|12300.8|396
1652724040000|2022-05-16 18:00:40|12304.1|12303.1|12303.5|12302.5|12306|12305|12299.1|12298.1|228
1652724050000|2022-05-16 18:00:50|12304.1|12303.1|12309.5|12308.5|12310.8|12309.8|12303.5|12302.5|186
1652724060000|2022-05-16 18:01:00|12309.7|12308.7|12309.3|12308.3|12311.2|12310.2|12308|12307|85
1652724070000|2022-05-16 18:01:10|12308.5|12307.5|12301.8|12300.8|12308.6|12307.6|12300.2|12299.2|112
1652724080000|2022-05-16 18:01:20|12302|12301|12310|12309|12311.1|12310.1|12301.5|12300.5|137
1652724090000|2022-05-16 18:01:30|12310.8|12309.8|12311.2|12310.2|12313.3|12312.3|12309.3|12308.3|128
1652724100000|2022-05-16 18:01:40|12311.1|12310.1|12312|12311|12312|12311|12308.8|12307.8|69
1652724110000|2022-05-16 18:01:50|12311.8|12310.8|12314.7|12313.7|12316.7|12315.7|12311.6|12310.6|193
1652724120000|2022-05-16 18:02:00|12315|12314|12312.6|12311.6|12315.8|12314.8|12310.6|12309.6|102
1652724130000|2022-05-16 18:02:10|12312.5|12311.5|12317.3|12316.3|12318.2|12317.2|12309.5|12308.5|81
1652724140000|2022-05-16 18:02:20|12317.2|12316.2|12322.5|12321.5|12327|12326|12317|12316|239
1652724150000|2022-05-16 18:02:30|12322.7|12321.7|12323.7|12322.7|12324|12323|12319.7|12318.7|89
1652724160000|2022-05-16 18:02:40|12324.5|12323.5|12321|12320|12325.2|12324.2|12321|12320|79
1652724170000|2022-05-16 18:02:50|12321.1|12320.1|12323|12322|12323.6|12322.6|12318.2|12317.2|54
1652724180000|2022-05-16 18:03:00|12323.2|12322.2|12321.2|12320.2|12324|12323|12319|12318|81
1652724190000|2022-05-16 18:03:10|12321|12320|12325.7|12324.7|12326.2|12325.2|12319|12318|65
1652724200000|2022-05-16 18:03:20|12326.1|12325.1|12327.7|12326.7|12330.7|12329.7|12326.1|12325.1|222
1652724210000|2022-05-16 18:03:30|12328.2|12327.2|12322.2|12321.2|12329.5|12328.5|12322.2|12321.2|87
1652724220000|2022-05-16 18:03:40|12322.1|12321.1|12322|12321|12324.2|12323.2|12321.7|12320.7|35
1652724230000|2022-05-16 18:03:50|12321.7|12320.7|12329.6|12328.6|12330.5|12329.5|12321.7|12320.7|136
1652724240000|2022-05-16 18:04:00|12330|12329|12323.7|12322.7|12331.5|12330.5|12323.7|12322.7|129
1652724250000|2022-05-16 18:04:10|12322.7|12321.7|12326.7|12325.7|12327.1|12326.1|12322.5|12321.5|60
1652724260000|2022-05-16 18:04:20|12326.8|12325.8|12329.5|12328.5|12331.2|12330.2|12326.8|12325.8|89
1652724270000|2022-05-16 18:04:30|12329|12328|12327.7|12326.7|12329.6|12328.6|12327.1|12326.1|71
1652724280000|2022-05-16 18:04:40|12327.5|12326.5|12335|12334|12336.5|12335.5|12327.5|12326.5|244
1652724290000|2022-05-16 18:04:50|12334.8|12333.8|12332.3|12331.3|12336|12335|12332|12331|103
1652724300000|2022-05-16 18:05:00|12332.5|12331.5|12342.2|12341.2|12344.6|12343.6|12332.5|12331.5|462
1652724310000|2022-05-16 18:05:10|12341.7|12340.7|12348.8|12347.8|12350.2|12349.2|12341.6|12340.6|309
1652724320000|2022-05-16 18:05:20|12349.2|12348.2|12348.2|12347.2|12351.2|12350.2|12345.6|12344.6|213
1652724330000|2022-05-16 18:05:30|12348|12347|12352.7|12351.7|12352.7|12351.7|12346.5|12345.5|259
1652724340000|2022-05-16 18:05:40|12352.6|12351.6|12351.5|12350.5|12352.7|12351.7|12350.5|12349.5|176
1652724350000|2022-05-16 18:05:50|12351.1|12350.1|12358.7|12357.7|12360.5|12359.5|12351.1|12350.1|427
1652724360000|2022-05-16 18:06:00|12360.5|12359.5|12363.2|12362.2|12364|12363|12360.2|12359.2|371
1652724370000|2022-05-16 18:06:10|12363|12362|12355.5|12354.5|12363.5|12362.5|12353.8|12352.8|323
1652724380000|2022-05-16 18:06:20|12355.3|12354.3|12352.7|12351.7|12356.2|12355.2|12350.1|12349.1|183
1652724390000|2022-05-16 18:06:30|12352.8|12351.8|12348.7|12347.7|12356.5|12355.5|12346.5|12345.5|157
1652724400000|2022-05-16 18:06:40|12349|12348|12347.3|12346.3|12351.5|12350.5|12344.3|12343.3|291
1652724410000|2022-05-16 18:06:50|12347.2|12346.2|12349.8|12348.8|12352.8|12351.8|12347|12346|174
1652724420000|2022-05-16 18:07:00|12350.5|12349.5|12346.1|12345.1|12350.5|12349.5|12339|12338|179
1652724430000|2022-05-16 18:07:10|12345.6|12344.6|12354.2|12353.2|12354.2|12353.2|12343.7|12342.7|163
1652724440000|2022-05-16 18:07:20|12354|12353|12352.6|12351.6|12357|12356|12352.6|12351.6|132
1652724450000|2022-05-16 18:07:30|12352.7|12351.7|12350.5|12349.5|12352.7|12351.7|12349.2|12348.2|109
1652724460000|2022-05-16 18:07:40|12350.3|12349.3|12344.7|12343.7|12350.5|12349.5|12344.5|12343.5|104
1652724470000|2022-05-16 18:07:50|12344.5|12343.5|12347|12346|12347.5|12346.5|12343.5|12342.5|102
1652724480000|2022-05-16 18:08:00|12347.2|12346.2|12348.3|12347.3|12350.1|12349.1|12346.2|12345.2|74
1652724490000|2022-05-16 18:08:10|12348.2|12347.2|12349.7|12348.7|12350.5|12349.5|12346.7|12345.7|70
1652724500000|2022-05-16 18:08:20|12349.8|12348.8|12348.2|12347.2|12352|12351|12344.1|12343.1|125
1652724510000|2022-05-16 18:08:30|12348.1|12347.1|12349.2|12348.2|12351.2|12350.2|12346|12345|74
1652724520000|2022-05-16 18:08:40|12349.3|12348.3|12353.8|12352.8|12355.2|12354.2|12349.3|12348.3|97
1652724530000|2022-05-16 18:08:50|12353.2|12352.2|12354.7|12353.7|12354.7|12353.7|12350.8|12349.8|63
1652724540000|2022-05-16 18:09:00|12354.3|12353.3|12356.5|12355.5|12358.6|12357.6|12352|12351|147
1652724550000|2022-05-16 18:09:10|12356.3|12355.3|12355.2|12354.2|12357.5|12356.5|12353.7|12352.7|99
1652724560000|2022-05-16 18:09:20|12356.1|12355.1|12357.1|12356.1|12358.1|12357.1|12354.5|12353.5|58
1652724570000|2022-05-16 18:09:30|12357|12356|12355.5|12354.5|12358.7|12357.7|12355.2|12354.2|85
1652724580000|2022-05-16 18:09:40|12355.3|12354.3|12362.5|12361.5|12363.3|12362.3|12355.3|12354.3|170
1652724590000|2022-05-16 18:09:50|12362.6|12361.6|12363.1|12362.1|12364|12363|12358.8|12357.8|184
1652724600000|2022-05-16 18:10:00|12363.2|12362.2|12358.5|12357.5|12363.3|12362.3|12357|12356|150
1652724610000|2022-05-16 18:10:10|12358.6|12357.6|12352.5|12351.5|12359.2|12358.2|12351.7|12350.7|148
1652724620000|2022-05-16 18:10:20|12352.7|12351.7|12352.7|12351.7|12354.5|12353.5|12347|12346|162
1652724630000|2022-05-16 18:10:30|12352.5|12351.5|12348|12347|12354.2|12353.2|12347.6|12346.6|92
1652724640000|2022-05-16 18:10:40|12347.8|12346.8|12350|12349|12351.5|12350.5|12347.3|12346.3|66
1652724650000|2022-05-16 18:10:50|12349.7|12348.7|12348|12347|12349.8|12348.8|12345.6|12344.6|96
1652724660000|2022-05-16 18:11:00|12347.7|12346.7|12345.5|12344.5|12350.5|12349.5|12344.6|12343.6|208
1652724670000|2022-05-16 18:11:10|12345.3|12344.3|12345.2|12344.2|12348.7|12347.7|12344.3|12343.3|82
1652724680000|2022-05-16 18:11:20|12345.5|12344.5|12344.2|12343.2|12347.8|12346.8|12341.8|12340.8|94
1652724690000|2022-05-16 18:11:30|12344.3|12343.3|12338.7|12337.7|12347.1|12346.1|12338.7|12337.7|103
1652724700000|2022-05-16 18:11:40|12339.2|12338.2|12337.1|12336.1|12339.5|12338.5|12333.6|12332.6|169
1652724710000|2022-05-16 18:11:50|12337.2|12336.2|12335.1|12334.1|12339.1|12338.1|12335.1|12334.1|90
1652724720000|2022-05-16 18:12:00|12334.3|12333.3|12341.2|12340.2|12342.6|12341.6|12333.1|12332.1|555
1652724730000|2022-05-16 18:12:10|12341.5|12340.5|12344.7|12343.7|12347.6|12346.6|12340.7|12339.7|119
1652724740000|2022-05-16 18:12:20|12344.6|12343.6|12344.6|12343.6|12348.1|12347.1|12344.1|12343.1|79
1652724750000|2022-05-16 18:12:30|12344|12343|12345.5|12344.5|12346.3|12345.3|12343.2|12342.2|60
1652724760000|2022-05-16 18:12:40|12345.8|12344.8|12346.1|12345.1|12347.6|12346.6|12342.8|12341.8|61
1652724770000|2022-05-16 18:12:50|12346.2|12345.2|12342.5|12341.5|12346.7|12345.7|12342.1|12341.1|100
1652724780000|2022-05-16 18:13:00|12341.6|12340.6|12341|12340|12343.1|12342.1|12337.8|12336.8|127
1652724790000|2022-05-16 18:13:10|12341.1|12340.1|12345.1|12344.1|12347.8|12346.8|12340.7|12339.7|103
1652724800000|2022-05-16 18:13:20|12345.5|12344.5|12342|12341|12348.6|12347.6|12342|12341|82
1652724810000|2022-05-16 18:13:30|12341.5|12340.5|12342|12341|12342|12341|12338.1|12337.1|105
1652724820000|2022-05-16 18:13:40|12341.8|12340.8|12339.7|12338.7|12343.8|12342.8|12339.7|12338.7|38
1652724830000|2022-05-16 18:13:50|12339.8|12338.8|12344.2|12343.2|12345.5|12344.5|12339.7|12338.7|67
1652724840000|2022-05-16 18:14:00|12343.5|12342.5|12342.8|12341.8|12344.1|12343.1|12340.2|12339.2|48
1652724850000|2022-05-16 18:14:10|12342.2|12341.2|12339.7|12338.7|12343.5|12342.5|12339.6|12338.6|69
1652724860000|2022-05-16 18:14:20|12340.2|12339.2|12341.2|12340.2|12343.3|12342.3|12339.8|12338.8|39
1652724870000|2022-05-16 18:14:30|12341.5|12340.5|12345|12344|12345.5|12344.5|12341.1|12340.1|73
1652724880000|2022-05-16 18:14:40|12345.1|12344.1|12344|12343|12346.3|12345.3|12342.5|12341.5|66
1652724890000|2022-05-16 18:14:50|12344.2|12343.2|12344.5|12343.5|12344.8|12343.8|12342.2|12341.2|20
1652724900000|2022-05-16 18:15:00|12344.2|12343.2|12343|12342|12345.7|12344.7|12341.1|12340.1|80
1652724910000|2022-05-16 18:15:10|12343.1|12342.1|12341.2|12340.2|12344.5|12343.5|12339.7|12338.7|56
1652724920000|2022-05-16 18:15:20|12341.5|12340.5|12342.2|12341.2|12344|12343|12338.7|12337.7|93
1652724930000|2022-05-16 18:15:30|12342|12341|12338.5|12337.5|12342.6|12341.6|12337.1|12336.1|59
1652724940000|2022-05-16 18:15:40|12338.3|12337.3|12339|12338|12341.1|12340.1|12336.2|12335.2|70
1652724950000|2022-05-16 18:15:50|12338.8|12337.8|12340.5|12339.5|12341.2|12340.2|12338.7|12337.7|84
1652724960000|2022-05-16 18:16:00|12340.6|12339.6|12344.8|12343.8|12345.3|12344.3|12340.6|12339.6|84
1652724970000|2022-05-16 18:16:10|12345|12344|12348|12347|12348.2|12347.2|12344.5|12343.5|116
1652724980000|2022-05-16 18:16:20|12347.8|12346.8|12351.2|12350.2|12351.6|12350.6|12345.7|12344.7|136
1652724990000|2022-05-16 18:16:30|12350.7|12349.7|12352.1|12351.1|12352.2|12351.2|12349.3|12348.3|70
1652725000000|2022-05-16 18:16:40|12352.5|12351.5|12359.5|12358.5|12360.5|12359.5|12352.5|12351.5|211
1652725010000|2022-05-16 18:16:50|12359.3|12358.3|12349.2|12348.2|12359.3|12358.3|12348.8|12347.8|128
1652725020000|2022-05-16 18:17:00|12349.3|12348.3|12342.7|12341.7|12349.3|12348.3|12341.7|12340.7|160
1652725030000|2022-05-16 18:17:10|12343.1|12342.1|12343.7|12342.7|12348|12347|12342.7|12341.7|87
1652725040000|2022-05-16 18:17:20|12343.6|12342.6|12333.7|12332.7|12343.6|12342.6|12332.8|12331.8|171
1652725050000|2022-05-16 18:17:30|12333.2|12332.2|12342.2|12341.2|12342.2|12341.2|12332.2|12331.2|212
1652725060000|2022-05-16 18:17:40|12342.1|12341.1|12338.7|12337.7|12343.2|12342.2|12338.3|12337.3|90
1652725070000|2022-05-16 18:17:50|12338.6|12337.6|12342.5|12341.5|12343.8|12342.8|12338.3|12337.3|88
1652725080000|2022-05-16 18:18:00|12343.2|12342.2|12338.5|12337.5|12343.3|12342.3|12338.5|12337.5|84
1652725090000|2022-05-16 18:18:10|12338.6|12337.6|12343.5|12342.5|12343.6|12342.6|12338.1|12337.1|100
1652725100000|2022-05-16 18:18:20|12343.6|12342.6|12343.5|12342.5|12344.2|12343.2|12341.6|12340.6|54
1652725110000|2022-05-16 18:18:30|12343.3|12342.3|12341|12340|12343.5|12342.5|12339.2|12338.2|115
1652725120000|2022-05-16 18:18:40|12340.8|12339.8|12350.7|12349.7|12351.1|12350.1|12340.8|12339.8|191
1652725130000|2022-05-16 18:18:50|12350.8|12349.8|12348.1|12347.1|12350.8|12349.8|12345.1|12344.1|86
1652725140000|2022-05-16 18:19:00|12347.5|12346.5|12344|12343|12351.7|12350.7|12342.5|12341.5|107
1652725150000|2022-05-16 18:19:10|12343.7|12342.7|12340.6|12339.6|12344.7|12343.7|12340.5|12339.5|51
1652725160000|2022-05-16 18:19:20|12340.7|12339.7|12340.2|12339.2|12341.1|12340.1|12336.2|12335.2|94
1652725170000|2022-05-16 18:19:30|12340.3|12339.3|12344.1|12343.1|12344.7|12343.7|12336.7|12335.7|81
1652725180000|2022-05-16 18:19:40|12344.2|12343.2|12343.7|12342.7|12344.6|12343.6|12341|12340|63
1652725190000|2022-05-16 18:19:50|12343.5|12342.5|12344.6|12343.6|12345.7|12344.7|12343|12342|62
1652725200000|2022-05-16 18:20:00|12344.7|12343.7|12344.5|12343.5|12347.3|12346.3|12343|12342|71
1652725210000|2022-05-16 18:20:10|12344.2|12343.2|12347.6|12346.6|12352.1|12351.1|12343.7|12342.7|114
1652725220000|2022-05-16 18:20:20|12347.7|12346.7|12346|12345|12348.2|12347.2|12344|12343|57
1652725230000|2022-05-16 18:20:30|12346.1|12345.1|12349.8|12348.8|12350.8|12349.8|12345|12344|82
1652725240000|2022-05-16 18:20:40|12350.6|12349.6|12346|12345|12350.6|12349.6|12345.6|12344.6|285
1652725250000|2022-05-16 18:20:50|12346.1|12345.1|12341.5|12340.5|12346.3|12345.3|12341|12340|161
1652725260000|2022-05-16 18:21:00|12341.6|12340.6|12342.7|12341.7|12347|12346|12340|12339|149
1652725270000|2022-05-16 18:21:10|12342.8|12341.8|12346|12345|12347|12346|12341.2|12340.2|65
1652725280000|2022-05-16 18:21:20|12346.1|12345.1|12342.8|12341.8|12346.5|12345.5|12342.8|12341.8|72
1652725290000|2022-05-16 18:21:30|12343.2|12342.2|12339.2|12338.2|12344|12343|12338.8|12337.8|102
1652725300000|2022-05-16 18:21:40|12339.5|12338.5|12345.1|12344.1|12346|12345|12339.3|12338.3|54
1652725310000|2022-05-16 18:21:50|12344.5|12343.5|12346.3|12345.3|12346.8|12345.8|12344.5|12343.5|115
1652725320000|2022-05-16 18:22:00|12346.8|12345.8|12344.8|12343.8|12349.1|12348.1|12344.5|12343.5|231
1652725330000|2022-05-16 18:22:10|12344.7|12343.7|12345.2|12344.2|12346|12345|12341.7|12340.7|81
1652725340000|2022-05-16 18:22:20|12345.5|12344.5|12345.5|12344.5|12345.7|12344.7|12342|12341|90
1652725350000|2022-05-16 18:22:30|12345.6|12344.6|12358.7|12357.7|12359.6|12358.6|12345.6|12344.6|333
1652725360000|2022-05-16 18:22:40|12359.1|12358.1|12359.7|12358.7|12363.1|12362.1|12358.7|12357.7|277
1652725370000|2022-05-16 18:22:50|12359.6|12358.6|12358.3|12357.3|12364.8|12363.8|12358.1|12357.1|272
1652725380000|2022-05-16 18:23:00|12358.2|12357.2|12354|12353|12358.7|12357.7|12353.2|12352.2|134
1652725390000|2022-05-16 18:23:10|12353.7|12352.7|12355.1|12354.1|12359.1|12358.1|12353.3|12352.3|112
1652725400000|2022-05-16 18:23:20|12355.5|12354.5|12352.1|12351.1|12355.7|12354.7|12349.3|12348.3|126
1652725410000|2022-05-16 18:23:30|12352|12351|12353.1|12352.1|12356|12355|12351.8|12350.8|84
1652725420000|2022-05-16 18:23:40|12353|12352|12357.5|12356.5|12359.2|12358.2|12352.3|12351.3|100
1652725430000|2022-05-16 18:23:50|12357.7|12356.7|12353.7|12352.7|12357.7|12356.7|12352.8|12351.8|51
1652725440000|2022-05-16 18:24:00|12353.6|12352.6|12356.6|12355.6|12358.6|12357.6|12352.6|12351.6|110
1652725450000|2022-05-16 18:24:10|12357|12356|12358.8|12357.8|12359.6|12358.6|12355.8|12354.8|91
1652725460000|2022-05-16 18:24:20|12359|12358|12359.8|12358.8|12361.8|12360.8|12359|12358|87
1652725470000|2022-05-16 18:24:30|12360.1|12359.1|12358.6|12357.6|12360.7|12359.7|12357.7|12356.7|92
1652725480000|2022-05-16 18:24:40|12358.7|12357.7|12357.3|12356.3|12358.7|12357.7|12354.7|12353.7|99
1652725490000|2022-05-16 18:24:50|12357.5|12356.5|12358.8|12357.8|12359.1|12358.1|12354.1|12353.1|66
1652725500000|2022-05-16 18:25:00|12358.7|12357.7|12358.3|12357.3|12359.5|12358.5|12357.2|12356.2|84
1652725510000|2022-05-16 18:25:10|12358.5|12357.5|12356.6|12355.6|12360|12359|12354.5|12353.5|72
1652725520000|2022-05-16 18:25:20|12356.5|12355.5|12361.5|12360.5|12361.8|12360.8|12356.5|12355.5|113
1652725530000|2022-05-16 18:25:30|12361.3|12360.3|12367.5|12366.5|12368.6|12367.6|12361.3|12360.3|380
1652725540000|2022-05-16 18:25:40|12366.8|12365.8|12364.5|12363.5|12367.1|12366.1|12361.5|12360.5|190
1652725550000|2022-05-16 18:25:50|12364.7|12363.7|12356.7|12355.7|12365.6|12364.6|12356.3|12355.3|167
1652725560000|2022-05-16 18:26:00|12356.8|12355.8|12352.2|12351.2|12358.7|12357.7|12350.8|12349.8|186
1652725570000|2022-05-16 18:26:10|12352.6|12351.6|12359.3|12358.3|12361.1|12360.1|12348.3|12347.3|520
1652725580000|2022-05-16 18:26:20|12359.6|12358.6|12357.8|12356.8|12361|12360|12357.8|12356.8|105
1652725590000|2022-05-16 18:26:30|12358|12357|12358.5|12357.5|12360.2|12359.2|12352.5|12351.5|255
1652725600000|2022-05-16 18:26:40|12358.3|12357.3|12358.2|12357.2|12358.3|12357.3|12353.7|12352.7|142
1652725610000|2022-05-16 18:26:50|12358|12357|12363|12362|12364.2|12363.2|12358|12357|77
1652725620000|2022-05-16 18:27:00|12362.7|12361.7|12357.7|12356.7|12363|12362|12354.5|12353.5|141
1652725630000|2022-05-16 18:27:10|12358.5|12357.5|12362.2|12361.2|12362.7|12361.7|12358|12357|57
1652725640000|2022-05-16 18:27:20|12362.1|12361.1|12370.1|12369.1|12370.5|12369.5|12362|12361|241
1652725650000|2022-05-16 18:27:30|12370|12369|12370.5|12369.5|12371.2|12370.2|12367.5|12366.5|175
1652725660000|2022-05-16 18:27:40|12370.3|12369.3|12368.6|12367.6|12370.6|12369.6|12368.3|12367.3|93
1652725670000|2022-05-16 18:27:50|12368.5|12367.5|12371.3|12370.3|12372.6|12371.6|12368.1|12367.1|132
1652725680000|2022-05-16 18:28:00|12371.6|12370.6|12373.2|12372.2|12377|12376|12371.6|12370.6|353
1652725690000|2022-05-16 18:28:10|12373.5|12372.5|12375.5|12374.5|12376.6|12375.6|12370.3|12369.3|195
1652725700000|2022-05-16 18:28:20|12375.3|12374.3|12378.3|12377.3|12380|12379|12375.2|12374.2|255
1652725710000|2022-05-16 18:28:30|12378.2|12377.2|12376.8|12375.8|12378.8|12377.8|12374.6|12373.6|146
1652725720000|2022-05-16 18:28:40|12377.1|12376.1|12378.7|12377.7|12379.7|12378.7|12375.5|12374.5|218
1652725730000|2022-05-16 18:28:50|12379|12378|12381.1|12380.1|12381.6|12380.6|12379|12378|246
1652725740000|2022-05-16 18:29:00|12380.7|12379.7|12379.1|12378.1|12382.8|12381.8|12378.3|12377.3|210
1652725750000|2022-05-16 18:29:10|12379.6|12378.6|12377.2|12376.2|12381.1|12380.1|12374.5|12373.5|193
1652725760000|2022-05-16 18:29:20|12377.1|12376.1|12375.2|12374.2|12378.7|12377.7|12374.7|12373.7|59
1652725770000|2022-05-16 18:29:30|12375.3|12374.3|12376.2|12375.2|12378.1|12377.1|12374.6|12373.6|82
1652725780000|2022-05-16 18:29:40|12376.5|12375.5|12378.8|12377.8|12378.8|12377.8|12375.6|12374.6|59
1652725790000|2022-05-16 18:29:50|12379.1|12378.1|12381.5|12380.5|12382.6|12381.6|12378.2|12377.2|232
1652725800000|2022-05-16 18:30:00|12381.6|12380.6|12379.7|12378.7|12382.7|12381.7|12379.5|12378.5|149
1652725810000|2022-05-16 18:30:10|12379.6|12378.6|12380.2|12379.2|12382.6|12381.6|12378.2|12377.2|138
1652725820000|2022-05-16 18:30:20|12380.3|12379.3|12385.7|12384.7|12385.7|12384.7|12379.8|12378.8|189
1652725830000|2022-05-16 18:30:30|12385.8|12384.8|12381.5|12380.5|12386.6|12385.6|12380.2|12379.2|242
1652725840000|2022-05-16 18:30:40|12381.1|12380.1|12382.5|12381.5|12382.8|12381.8|12379.2|12378.2|110
1652725850000|2022-05-16 18:30:50|12382.6|12381.6|12386.8|12385.8|12387.5|12386.5|12382.2|12381.2|71
1652725860000|2022-05-16 18:31:00|12387|12386|12383.2|12382.2|12388|12387|12383|12382|159
1652725870000|2022-05-16 18:31:10|12383.1|12382.1|12382.8|12381.8|12385.8|12384.8|12382.3|12381.3|74
1652725880000|2022-05-16 18:31:20|12383.5|12382.5|12382.8|12381.8|12384.1|12383.1|12381.5|12380.5|76
1652725890000|2022-05-16 18:31:30|12383.1|12382.1|12384.2|12383.2|12386|12385|12382|12381|98
1652725900000|2022-05-16 18:31:40|12384.3|12383.3|12384.2|12383.2|12384.3|12383.3|12382.3|12381.3|56
1652725910000|2022-05-16 18:31:50|12384|12383|12383.3|12382.3|12384.2|12383.2|12383|12382|26
1652725920000|2022-05-16 18:32:00|12382.6|12381.6|12383.6|12382.6|12384.5|12383.5|12382.6|12381.6|42
1652725930000|2022-05-16 18:32:10|12383.7|12382.7|12385.6|12384.6|12386.2|12385.2|12380.6|12379.6|122
1652725940000|2022-05-16 18:32:20|12385.7|12384.7|12391.3|12390.3|12391.8|12390.8|12385.5|12384.5|274
1652725950000|2022-05-16 18:32:30|12390.6|12389.6|12397|12396|12397.6|12396.6|12389.1|12388.1|350
1652725960000|2022-05-16 18:32:40|12397.1|12396.1|12391.2|12390.2|12400|12399|12391|12390|314
1652725970000|2022-05-16 18:32:50|12391.3|12390.3|12393.8|12392.8|12394.3|12393.3|12389.8|12388.8|157
1652725980000|2022-05-16 18:33:00|12394|12393|12397.5|12396.5|12399.1|12398.1|12393.7|12392.7|375
1652725990000|2022-05-16 18:33:10|12397.3|12396.3|12395.7|12394.7|12398.1|12397.1|12395.1|12394.1|116
1652726000000|2022-05-16 18:33:20|12395.5|12394.5|12391.6|12390.6|12397|12396|12390.3|12389.3|711
1652726010000|2022-05-16 18:33:30|12391.7|12390.7|12391.7|12390.7|12393.8|12392.8|12390.1|12389.1|166
1652726020000|2022-05-16 18:33:40|12391.6|12390.6|12393.5|12392.5|12394.1|12393.1|12389.2|12388.2|137
1652726030000|2022-05-16 18:33:50|12393|12392|12394.6|12393.6|12394.6|12393.6|12391.7|12390.7|68
1652726040000|2022-05-16 18:34:00|12394.7|12393.7|12392.6|12391.6|12395.7|12394.7|12389.6|12388.6|227
1652726050000|2022-05-16 18:34:10|12392.7|12391.7|12390.2|12389.2|12393.6|12392.6|12390.1|12389.1|60
1652726060000|2022-05-16 18:34:20|12391|12390|12391.1|12390.1|12392|12391|12388.8|12387.8|91
1652726070000|2022-05-16 18:34:30|12391.3|12390.3|12389|12388|12391.3|12390.3|12388.8|12387.8|95
1652726080000|2022-05-16 18:34:40|12388.8|12387.8|12391|12390|12391.8|12390.8|12388.8|12387.8|61
1652726090000|2022-05-16 18:34:50|12391.1|12390.1|12388.2|12387.2|12391.5|12390.5|12386.1|12385.1|159
1652726100000|2022-05-16 18:35:00|12388.5|12387.5|12388.8|12387.8|12389.2|12388.2|12385.7|12384.7|121
1652726110000|2022-05-16 18:35:10|12388.2|12387.2|12383.1|12382.1|12388.6|12387.6|12382.1|12381.1|181
1652726120000|2022-05-16 18:35:20|12383.2|12382.2|12380.1|12379.1|12384.3|12383.3|12378.3|12377.3|315
1652726130000|2022-05-16 18:35:30|12381|12380|12379.7|12378.7|12381.8|12380.8|12374.7|12373.7|355
1652726140000|2022-05-16 18:35:40|12379.3|12378.3|12384.3|12383.3|12385.1|12384.1|12379.1|12378.1|160
1652726150000|2022-05-16 18:35:50|12384.2|12383.2|12381.7|12380.7|12385.8|12384.8|12381.1|12380.1|113
1652726160000|2022-05-16 18:36:00|12381.8|12380.8|12378.7|12377.7|12385.3|12384.3|12378.1|12377.1|145
1652726170000|2022-05-16 18:36:10|12378.6|12377.6|12376|12375|12381.8|12380.8|12375.1|12374.1|132
1652726180000|2022-05-16 18:36:20|12376.1|12375.1|12370|12369|12377.1|12376.1|12369.5|12368.5|183
1652726190000|2022-05-16 18:36:30|12370.5|12369.5|12368.3|12367.3|12373.2|12372.2|12367.3|12366.3|390
1652726200000|2022-05-16 18:36:40|12368.5|12367.5|12370.2|12369.2|12370.7|12369.7|12367.3|12366.3|131
1652726210000|2022-05-16 18:36:50|12370.5|12369.5|12371.7|12370.7|12372.1|12371.1|12365.7|12364.7|152
1652726220000|2022-05-16 18:37:00|12372|12371|12374.2|12373.2|12375.5|12374.5|12370.5|12369.5|202
1652726230000|2022-05-16 18:37:10|12374|12373|12374|12373|12375.8|12374.8|12372.3|12371.3|78
1652726240000|2022-05-16 18:37:20|12374.1|12373.1|12377.7|12376.7|12378.7|12377.7|12371.5|12370.5|84
1652726250000|2022-05-16 18:37:30|12377.5|12376.5|12378.1|12377.1|12378.3|12377.3|12375.1|12374.1|182
1652726260000|2022-05-16 18:37:40|12377.6|12376.6|12377.5|12376.5|12378.5|12377.5|12375.6|12374.6|103
1652726270000|2022-05-16 18:37:50|12377.3|12376.3|12378.2|12377.2|12379.3|12378.3|12376.7|12375.7|66
1652726280000|2022-05-16 18:38:00|12378.5|12377.5|12381.1|12380.1|12382.6|12381.6|12377.8|12376.8|175
1652726290000|2022-05-16 18:38:10|12382.3|12381.3|12381.5|12380.5|12383|12382|12380|12379|173
1652726300000|2022-05-16 18:38:20|12380.8|12379.8|12382.8|12381.8|12383.1|12382.1|12380.3|12379.3|67
1652726310000|2022-05-16 18:38:30|12383|12382|12382.7|12381.7|12385.3|12384.3|12382.1|12381.1|165
1652726320000|2022-05-16 18:38:40|12382.6|12381.6|12382.6|12381.6|12384.8|12383.8|12381.7|12380.7|154
1652726330000|2022-05-16 18:38:50|12382.8|12381.8|12385|12384|12385.3|12384.3|12381.7|12380.7|160
1652726340000|2022-05-16 18:39:00|12385.3|12384.3|12387|12386|12388.8|12387.8|12384.7|12383.7|164
1652726350000|2022-05-16 18:39:10|12387.3|12386.3|12388.2|12387.2|12391.2|12390.2|12386.5|12385.5|157
1652726360000|2022-05-16 18:39:20|12388|12387|12381.6|12380.6|12388.5|12387.5|12381.3|12380.3|148
1652726370000|2022-05-16 18:39:30|12381.7|12380.7|12383.7|12382.7|12385|12384|12380.1|12379.1|89
1652726380000|2022-05-16 18:39:40|12384|12383|12386|12385|12386.6|12385.6|12383.7|12382.7|73
1652726390000|2022-05-16 18:39:50|12385.6|12384.6|12387.6|12386.6|12387.8|12386.8|12384.3|12383.3|68
1652726400000|2022-05-16 18:40:00|12387.5|12386.5|12391.2|12390.2|12392.1|12391.1|12387.5|12386.5|163
1652726410000|2022-05-16 18:40:10|12391|12390|12396.2|12395.2|12398|12397|12391|12390|257
1652726420000|2022-05-16 18:40:20|12395.8|12394.8|12391.2|12390.2|12396.1|12395.1|12390|12389|122
1652726430000|2022-05-16 18:40:30|12391.3|12390.3|12388.7|12387.7|12392.2|12391.2|12388.1|12387.1|101
1652726440000|2022-05-16 18:40:40|12388.6|12387.6|12389.5|12388.5|12391.6|12390.6|12388.5|12387.5|116
1652726450000|2022-05-16 18:40:50|12389.3|12388.3|12388.7|12387.7|12390|12389|12387.2|12386.2|71
1652726460000|2022-05-16 18:41:00|12388.6|12387.6|12385.5|12384.5|12389.6|12388.6|12381.7|12380.7|166
1652726470000|2022-05-16 18:41:10|12385.6|12384.6|12383.3|12382.3|12387.1|12386.1|12383.2|12382.2|72
1652726480000|2022-05-16 18:41:20|12384.1|12383.1|12384.6|12383.6|12385.3|12384.3|12382.5|12381.5|176
1652726490000|2022-05-16 18:41:30|12384.7|12383.7|12380.7|12379.7|12386.2|12385.2|12380.5|12379.5|71
1652726500000|2022-05-16 18:41:40|12380.6|12379.6|12377.3|12376.3|12382|12381|12377.3|12376.3|113
1652726510000|2022-05-16 18:41:50|12377.2|12376.2|12383|12382|12383.5|12382.5|12377.1|12376.1|97
1652726520000|2022-05-16 18:42:00|12383.1|12382.1|12383.1|12382.1|12386|12385|12382.8|12381.8|72
1652726530000|2022-05-16 18:42:10|12382.5|12381.5|12382|12381|12383.7|12382.7|12378.5|12377.5|99
1652726540000|2022-05-16 18:42:20|12382.1|12381.1|12382|12381|12383.2|12382.2|12381|12380|42
1652726550000|2022-05-16 18:42:30|12382.1|12381.1|12386.1|12385.1|12386.6|12385.6|12381.6|12380.6|42
1652726560000|2022-05-16 18:42:40|12386|12385|12387.3|12386.3|12387.5|12386.5|12384.7|12383.7|52
1652726570000|2022-05-16 18:42:50|12387.6|12386.6|12385.6|12384.6|12388.6|12387.6|12385.5|12384.5|68
1652726580000|2022-05-16 18:43:00|12385.7|12384.7|12387.8|12386.8|12388.8|12387.8|12385.7|12384.7|124
1652726590000|2022-05-16 18:43:10|12388|12387|12390.2|12389.2|12390.5|12389.5|12387|12386|244
1652726600000|2022-05-16 18:43:20|12390|12389|12389.6|12388.6|12390.1|12389.1|12386.1|12385.1|99
1652726610000|2022-05-16 18:43:30|12389.2|12388.2|12388|12387|12390.2|12389.2|12386|12385|93
1652726620000|2022-05-16 18:43:40|12388.1|12387.1|12396.2|12395.2|12397.1|12396.1|12388|12387|362
1652726630000|2022-05-16 18:43:50|12396.1|12395.1|12390.3|12389.3|12399.3|12398.3|12389.6|12388.6|809
1652726640000|2022-05-16 18:44:00|12390|12389|12384.6|12383.6|12390|12389|12383.2|12382.2|177
1652726650000|2022-05-16 18:44:10|12383.7|12382.7|12386.7|12385.7|12388.5|12387.5|12383.5|12382.5|132
1652726660000|2022-05-16 18:44:20|12385.7|12384.7|12381|12380|12386.2|12385.2|12380.8|12379.8|71
1652726670000|2022-05-16 18:44:30|12380.2|12379.2|12376|12375|12380.2|12379.2|12375.8|12374.8|202
1652726680000|2022-05-16 18:44:40|12376.2|12375.2|12375.5|12374.5|12380.1|12379.1|12375|12374|172
1652726690000|2022-05-16 18:44:50|12375.6|12374.6|12374.5|12373.5|12375.7|12374.7|12371.1|12370.1|182
1652726700000|2022-05-16 18:45:00|12374.7|12373.7|12372.1|12371.1|12377.3|12376.3|12371|12370|221
1652726710000|2022-05-16 18:45:10|12372.3|12371.3|12370.2|12369.2|12374.3|12373.3|12369.8|12368.8|145
1652726720000|2022-05-16 18:45:20|12370.5|12369.5|12373|12372|12375.8|12374.8|12370.1|12369.1|103
1652726730000|2022-05-16 18:45:30|12373.2|12372.2|12367.6|12366.6|12373.3|12372.3|12365.8|12364.8|239
1652726740000|2022-05-16 18:45:40|12368|12367|12369.7|12368.7|12370.2|12369.2|12366.1|12365.1|116
1652726750000|2022-05-16 18:45:50|12369.5|12368.5|12371.3|12370.3|12372|12371|12365.1|12364.1|260
1652726760000|2022-05-16 18:46:00|12371.5|12370.5|12366.2|12365.2|12375|12374|12366|12365|205
1652726770000|2022-05-16 18:46:10|12366.5|12365.5|12369.1|12368.1|12370.7|12369.7|12366.5|12365.5|158
1652726780000|2022-05-16 18:46:20|12368.6|12367.6|12373.5|12372.5|12373.5|12372.5|12367.5|12366.5|130
1652726790000|2022-05-16 18:46:30|12373.6|12372.6|12379.5|12378.5|12380.2|12379.2|12372.7|12371.7|153
1652726800000|2022-05-16 18:46:40|12379|12378|12378.3|12377.3|12381.2|12380.2|12376.6|12375.6|80
1652726810000|2022-05-16 18:46:50|12378.5|12377.5|12380.7|12379.7|12382|12381|12377.8|12376.8|84
1652726820000|2022-05-16 18:47:00|12380.6|12379.6|12384.1|12383.1|12384.3|12383.3|12380.6|12379.6|116
1652726830000|2022-05-16 18:47:10|12383.7|12382.7|12383.5|12382.5|12385.3|12384.3|12382.5|12381.5|138
1652726840000|2022-05-16 18:47:20|12383.2|12382.2|12385.6|12384.6|12386.5|12385.5|12383.1|12382.1|142
1652726850000|2022-05-16 18:47:30|12385|12384|12380|12379|12386.3|12385.3|12377.7|12376.7|104
1652726860000|2022-05-16 18:47:40|12380.2|12379.2|12377.5|12376.5|12380.2|12379.2|12375.6|12374.6|65
1652726870000|2022-05-16 18:47:50|12377.2|12376.2|12376|12375|12377.8|12376.8|12375.7|12374.7|61
1652726880000|2022-05-16 18:48:00|12376.1|12375.1|12375.1|12374.1|12377.7|12376.7|12374.5|12373.5|110
1652726890000|2022-05-16 18:48:10|12374.5|12373.5|12380|12379|12381.5|12380.5|12374.3|12373.3|46
1652726900000|2022-05-16 18:48:20|12379.8|12378.8|12376|12375|12380.7|12379.7|12375.7|12374.7|66
1652726910000|2022-05-16 18:48:30|12375.8|12374.8|12373.2|12372.2|12376.8|12375.8|12371.8|12370.8|111
1652726920000|2022-05-16 18:48:40|12373.3|12372.3|12367.2|12366.2|12375.1|12374.1|12366.3|12365.3|146
1652726930000|2022-05-16 18:48:50|12366.8|12365.8|12352.6|12351.6|12367.6|12366.6|12352.1|12351.1|334
1652726940000|2022-05-16 18:49:00|12352.7|12351.7|12352.8|12351.8|12355.3|12354.3|12350.1|12349.1|454
1652726950000|2022-05-16 18:49:10|12352.5|12351.5|12350.7|12349.7|12353.7|12352.7|12349.7|12348.7|333
1652726960000|2022-05-16 18:49:20|12351|12350|12351.1|12350.1|12353.5|12352.5|12349.7|12348.7|170
1652726970000|2022-05-16 18:49:30|12351.2|12350.2|12352.7|12351.7|12355.3|12354.3|12349.3|12348.3|172
1652726980000|2022-05-16 18:49:40|12352.5|12351.5|12350.3|12349.3|12353.2|12352.2|12349.3|12348.3|108
1652726990000|2022-05-16 18:49:50|12350.7|12349.7|12350.7|12349.7|12354.2|12353.2|12349.7|12348.7|96
1652727000000|2022-05-16 18:50:00|12348.6|12347.6|12351|12350|12356.6|12355.6|12348|12347|161
1652727010000|2022-05-16 18:50:10|12352.2|12351.2|12353.7|12352.7|12356.7|12355.7|12352.2|12351.2|104
1652727020000|2022-05-16 18:50:20|12353.6|12352.6|12348.2|12347.2|12354.5|12353.5|12347.2|12346.2|127
1652727030000|2022-05-16 18:50:30|12347.7|12346.7|12348.7|12347.7|12349.8|12348.8|12346.5|12345.5|138
1652727040000|2022-05-16 18:50:40|12349|12348|12347|12346|12351|12350|12345.8|12344.8|91
1652727050000|2022-05-16 18:50:50|12346.8|12345.8|12339.3|12338.3|12346.8|12345.8|12339.3|12338.3|244
1652727060000|2022-05-16 18:51:00|12339.2|12338.2|12338.1|12337.1|12339.5|12338.5|12336.8|12335.8|219
1652727070000|2022-05-16 18:51:10|12337.8|12336.8|12338.2|12337.2|12339.1|12338.1|12336|12335|190
1652727080000|2022-05-16 18:51:20|12337.7|12336.7|12341.6|12340.6|12342.2|12341.2|12336.6|12335.6|145
1652727090000|2022-05-16 18:51:30|12341.7|12340.7|12342.8|12341.8|12346.6|12345.6|12341.7|12340.7|188
1652727100000|2022-05-16 18:51:40|12343.1|12342.1|12344.6|12343.6|12345.6|12344.6|12342.1|12341.1|54
1652727110000|2022-05-16 18:51:50|12345.1|12344.1|12349|12348|12349|12348|12343.8|12342.8|76
1652727120000|2022-05-16 18:52:00|12349.1|12348.1|12346.1|12345.1|12350.1|12349.1|12344.7|12343.7|96
1652727130000|2022-05-16 18:52:10|12346.5|12345.5|12341.1|12340.1|12346.8|12345.8|12338.7|12337.7|109
1652727140000|2022-05-16 18:52:20|12341.7|12340.7|12338.1|12337.1|12343.3|12342.3|12336.1|12335.1|71
1652727150000|2022-05-16 18:52:30|12338.7|12337.7|12348.1|12347.1|12348.3|12347.3|12338.7|12337.7|170
1652727160000|2022-05-16 18:52:40|12347.8|12346.8|12350|12349|12354.8|12353.8|12347.8|12346.8|200
1652727170000|2022-05-16 18:52:50|12350.6|12349.6|12355|12354|12355|12354|12350.5|12349.5|98
1652727180000|2022-05-16 18:53:00|12354.8|12353.8|12366.2|12365.2|12366.7|12365.7|12354.2|12353.2|340
1652727190000|2022-05-16 18:53:10|12366|12365|12365|12364|12367.1|12366.1|12362.7|12361.7|217
1652727200000|2022-05-16 18:53:20|12364.2|12363.2|12365.2|12364.2|12368.2|12367.2|12364|12363|114
1652727210000|2022-05-16 18:53:30|12364.7|12363.7|12357.2|12356.2|12365.5|12364.5|12357.1|12356.1|290
1652727220000|2022-05-16 18:53:40|12357.7|12356.7|12359|12358|12361.6|12360.6|12355.5|12354.5|124
1652727230000|2022-05-16 18:53:50|12359.5|12358.5|12356.5|12355.5|12359.7|12358.7|12356.5|12355.5|56
1652727240000|2022-05-16 18:54:00|12356.3|12355.3|12361.1|12360.1|12361.1|12360.1|12354.1|12353.1|111
1652727250000|2022-05-16 18:54:10|12360.7|12359.7|12365.5|12364.5|12366.6|12365.6|12360.5|12359.5|108
1652727260000|2022-05-16 18:54:20|12365.3|12364.3|12361.8|12360.8|12368.1|12367.1|12360.7|12359.7|128
1652727270000|2022-05-16 18:54:30|12361.7|12360.7|12355.8|12354.8|12361.8|12360.8|12355.8|12354.8|190
1652727280000|2022-05-16 18:54:40|12355.7|12354.7|12349.6|12348.6|12356.5|12355.5|12349.6|12348.6|139
1652727290000|2022-05-16 18:54:50|12349.7|12348.7|12351.2|12350.2|12352.8|12351.8|12349.7|12348.7|78
1652727300000|2022-05-16 18:55:00|12351.1|12350.1|12351.7|12350.7|12352|12351|12345.6|12344.6|161
1652727310000|2022-05-16 18:55:10|12351.5|12350.5|12349.1|12348.1|12352.5|12351.5|12345.7|12344.7|79
1652727320000|2022-05-16 18:55:20|12349.2|12348.2|12353.6|12352.6|12355.5|12354.5|12347.5|12346.5|95
1652727330000|2022-05-16 18:55:30|12354|12353|12352.8|12351.8|12354|12353|12351|12350|82
1652727340000|2022-05-16 18:55:40|12353|12352|12360.5|12359.5|12362|12361|12350.7|12349.7|122
1652727350000|2022-05-16 18:55:50|12360.2|12359.2|12361.2|12360.2|12364.1|12363.1|12358.1|12357.1|101
1652727360000|2022-05-16 18:56:00|12361.1|12360.1|12365|12364|12365.5|12364.5|12360.5|12359.5|118
1652727370000|2022-05-16 18:56:10|12363.7|12362.7|12363.2|12362.2|12364.7|12363.7|12361.7|12360.7|63
1652727380000|2022-05-16 18:56:20|12363.1|12362.1|12361.7|12360.7|12364.7|12363.7|12361.5|12360.5|74
1652727390000|2022-05-16 18:56:30|12362.2|12361.2|12366.6|12365.6|12366.6|12365.6|12361.7|12360.7|81
1652727400000|2022-05-16 18:56:40|12367.6|12366.6|12364.3|12363.3|12367.6|12366.6|12363.6|12362.6|101
1652727410000|2022-05-16 18:56:50|12364.6|12363.6|12364.2|12363.2|12366.2|12365.2|12363.7|12362.7|40
1652727420000|2022-05-16 18:57:00|12364.1|12363.1|12365.5|12364.5|12366.2|12365.2|12363|12362|72
1652727430000|2022-05-16 18:57:10|12365|12364|12362.5|12361.5|12366.2|12365.2|12359.6|12358.6|96
1652727440000|2022-05-16 18:57:20|12361.5|12360.5|12362.3|12361.3|12363.7|12362.7|12359.7|12358.7|73
1652727450000|2022-05-16 18:57:30|12362.2|12361.2|12358.7|12357.7|12363|12362|12356.7|12355.7|98
1652727460000|2022-05-16 18:57:40|12358.8|12357.8|12358.7|12357.7|12362.3|12361.3|12357.5|12356.5|98
1652727470000|2022-05-16 18:57:50|12358.5|12357.5|12359.7|12358.7|12361.2|12360.2|12357.3|12356.3|50
1652727480000|2022-05-16 18:58:00|12359.6|12358.6|12360|12359|12360|12359|12356.2|12355.2|86
1652727490000|2022-05-16 18:58:10|12359.5|12358.5|12354.7|12353.7|12359.5|12358.5|12350|12349|110
1652727500000|2022-05-16 18:58:20|12353.8|12352.8|12360|12359|12361.6|12360.6|12353.2|12352.2|107
1652727510000|2022-05-16 18:58:30|12359.7|12358.7|12362|12361|12363.7|12362.7|12359.2|12358.2|86
1652727520000|2022-05-16 18:58:40|12362.1|12361.1|12359.7|12358.7|12362.5|12361.5|12359|12358|59
1652727530000|2022-05-16 18:58:50|12359.6|12358.6|12361.2|12360.2|12363.7|12362.7|12359.1|12358.1|81
1652727540000|2022-05-16 18:59:00|12361.5|12360.5|12363.7|12362.7|12365.2|12364.2|12359.6|12358.6|90
1652727550000|2022-05-16 18:59:10|12363.8|12362.8|12360.6|12359.6|12364|12363|12360.1|12359.1|79
1652727560000|2022-05-16 18:59:20|12360.7|12359.7|12354.3|12353.3|12360.7|12359.7|12354.3|12353.3|70
1652727570000|2022-05-16 18:59:30|12354.5|12353.5|12357|12356|12357.7|12356.7|12352.2|12351.2|92
1652727580000|2022-05-16 18:59:40|12356.7|12355.7|12358.5|12357.5|12360.8|12359.8|12355.7|12354.7|72
1652727590000|2022-05-16 18:59:50|12358.3|12357.3|12361.2|12360.2|12361.5|12360.5|12357.8|12356.8|45
1652727600000|2022-05-16 19:00:00|12361.1|12360.1|12355.8|12354.8|12362|12361|12353|12352|123
1652727610000|2022-05-16 19:00:10|12355.7|12354.7|12357.6|12356.6|12360.2|12359.2|12355.2|12354.2|85
1652727620000|2022-05-16 19:00:20|12357.7|12356.7|12356.2|12355.2|12358.8|12357.8|12355.5|12354.5|64
1652727630000|2022-05-16 19:00:30|12356|12355|12363|12362|12363.5|12362.5|12354.2|12353.2|125
1652727640000|2022-05-16 19:00:40|12362.5|12361.5|12354.5|12353.5|12363.3|12362.3|12354.1|12353.1|90
1652727650000|2022-05-16 19:00:50|12354.3|12353.3|12358.5|12357.5|12359|12358|12352.1|12351.1|90
1652727660000|2022-05-16 19:01:00|12358.6|12357.6|12360.2|12359.2|12362|12361|12358.5|12357.5|86
1652727670000|2022-05-16 19:01:10|12360.5|12359.5|12358.7|12357.7|12363|12362|12356.6|12355.6|82
1652727680000|2022-05-16 19:01:20|12358.5|12357.5|12361.2|12360.2|12361.5|12360.5|12357.8|12356.8|24
1652727690000|2022-05-16 19:01:30|12360.7|12359.7|12359.7|12358.7|12361.5|12360.5|12358.7|12357.7|61
1652727700000|2022-05-16 19:01:40|12359.5|12358.5|12358.7|12357.7|12360.5|12359.5|12357.7|12356.7|35
1652727710000|2022-05-16 19:01:50|12358.5|12357.5|12359.7|12358.7|12361.1|12360.1|12356.7|12355.7|36
1652727720000|2022-05-16 19:02:00|12359.8|12358.8|12357.7|12356.7|12362.3|12361.3|12357.5|12356.5|70
1652727730000|2022-05-16 19:02:10|12358|12357|12357.7|12356.7|12360|12359|12355.1|12354.1|79
1652727740000|2022-05-16 19:02:20|12357.6|12356.6|12361.2|12360.2|12361.7|12360.7|12357.1|12356.1|91
1652727750000|2022-05-16 19:02:30|12361.1|12360.1|12354.8|12353.8|12361.5|12360.5|12353.7|12352.7|89
1652727760000|2022-05-16 19:02:40|12354.7|12353.7|12348.2|12347.2|12355|12354|12346.5|12345.5|173
1652727770000|2022-05-16 19:02:50|12348.5|12347.5|12352.1|12351.1|12354.1|12353.1|12347.3|12346.3|70
1652727780000|2022-05-16 19:03:00|12352.2|12351.2|12347.2|12346.2|12353|12352|12345.8|12344.8|93
1652727790000|2022-05-16 19:03:10|12346.7|12345.7|12348.2|12347.2|12353|12352|12346.7|12345.7|63
1652727800000|2022-05-16 19:03:20|12346.6|12345.6|12343.8|12342.8|12347.6|12346.6|12342.7|12341.7|86
1652727810000|2022-05-16 19:03:30|12344|12343|12341.6|12340.6|12346.5|12345.5|12341.5|12340.5|139
1652727820000|2022-05-16 19:03:40|12342|12341|12340.5|12339.5|12342.7|12341.7|12336.5|12335.5|181
1652727830000|2022-05-16 19:03:50|12340.6|12339.6|12347.7|12346.7|12348.2|12347.2|12340.6|12339.6|150
1652727840000|2022-05-16 19:04:00|12348|12347|12346|12345|12350.7|12349.7|12343.1|12342.1|93
1652727850000|2022-05-16 19:04:10|12345.5|12344.5|12340.3|12339.3|12346|12345|12340.2|12339.2|72
1652727860000|2022-05-16 19:04:20|12340.5|12339.5|12345.3|12344.3|12345.3|12344.3|12337.5|12336.5|99
1652727870000|2022-05-16 19:04:30|12345.8|12344.8|12346.2|12345.2|12348.7|12347.7|12344.8|12343.8|115
1652727880000|2022-05-16 19:04:40|12346.3|12345.3|12349|12348|12351.7|12350.7|12346.2|12345.2|64
1652727890000|2022-05-16 19:04:50|12349.5|12348.5|12355.7|12354.7|12357.6|12356.6|12348.2|12347.2|182
1652727900000|2022-05-16 19:05:00|12356.2|12355.2|12356.2|12355.2|12357.6|12356.6|12354|12353|139
1652727910000|2022-05-16 19:05:10|12356.5|12355.5|12355.5|12354.5|12357.1|12356.1|12350.6|12349.6|91
1652727920000|2022-05-16 19:05:20|12355.6|12354.6|12352.5|12351.5|12355.8|12354.8|12352.3|12351.3|71
1652727930000|2022-05-16 19:05:30|12352.3|12351.3|12354.2|12353.2|12354.3|12353.3|12348.6|12347.6|213
1652727940000|2022-05-16 19:05:40|12354.3|12353.3|12355.7|12354.7|12357.1|12356.1|12351|12350|83
1652727950000|2022-05-16 19:05:50|12356|12355|12359|12358|12359.2|12358.2|12355.5|12354.5|137
1652727960000|2022-05-16 19:06:00|12359.1|12358.1|12359|12358|12360.3|12359.3|12356.3|12355.3|131
1652727970000|2022-05-16 19:06:10|12359.1|12358.1|12357.1|12356.1|12359.5|12358.5|12356.2|12355.2|85
1652727980000|2022-05-16 19:06:20|12357.2|12356.2|12354.3|12353.3|12358.5|12357.5|12353.2|12352.2|46
1652727990000|2022-05-16 19:06:30|12354.2|12353.2|12351.7|12350.7|12355.3|12354.3|12349.1|12348.1|176
1652728000000|2022-05-16 19:06:40|12352|12351|12348.7|12347.7|12352.7|12351.7|12347.2|12346.2|60
1652728010000|2022-05-16 19:06:50|12349.2|12348.2|12347.7|12346.7|12349.6|12348.6|12342|12341|170
1652728020000|2022-05-16 19:07:00|12346.6|12345.6|12348.3|12347.3|12349.8|12348.8|12345.5|12344.5|78
1652728030000|2022-05-16 19:07:10|12348.5|12347.5|12351.3|12350.3|12351.7|12350.7|12345.2|12344.2|53
1652728040000|2022-05-16 19:07:20|12351.7|12350.7|12352.8|12351.8|12355.5|12354.5|12351.2|12350.2|82
1652728050000|2022-05-16 19:07:30|12352.6|12351.6|12350.3|12349.3|12353|12352|12350.1|12349.1|69
1652728060000|2022-05-16 19:07:40|12350.5|12349.5|12355.2|12354.2|12355.3|12354.3|12350.1|12349.1|54
1652728070000|2022-05-16 19:07:50|12354.2|12353.2|12355.5|12354.5|12356.7|12355.7|12351.8|12350.8|100
1652728080000|2022-05-16 19:08:00|12355.6|12354.6|12354.2|12353.2|12359.6|12358.6|12353.7|12352.7|194
1652728090000|2022-05-16 19:08:10|12354.3|12353.3|12359.5|12358.5|12360.3|12359.3|12353.2|12352.2|73
1652728100000|2022-05-16 19:08:20|12359.6|12358.6|12364.5|12363.5|12366.2|12365.2|12359.3|12358.3|309
1652728110000|2022-05-16 19:08:30|12364.3|12363.3|12367|12366|12367.8|12366.8|12362.5|12361.5|209
1652728120000|2022-05-16 19:08:40|12366.6|12365.6|12363|12362|12366.7|12365.7|12363|12362|136
1652728130000|2022-05-16 19:08:50|12362.5|12361.5|12360.5|12359.5|12364.7|12363.7|12359.1|12358.1|163
1652728140000|2022-05-16 19:09:00|12360.3|12359.3|12358.8|12357.8|12360.7|12359.7|12355.6|12354.6|205
1652728150000|2022-05-16 19:09:10|12359|12358|12348.7|12347.7|12359|12358|12348.7|12347.7|184
1652728160000|2022-05-16 19:09:20|12348.5|12347.5|12349.7|12348.7|12354|12353|12348.5|12347.5|134
1652728170000|2022-05-16 19:09:30|12349.8|12348.8|12343.8|12342.8|12350.2|12349.2|12343.1|12342.1|163
1652728180000|2022-05-16 19:09:40|12344|12343|12339.7|12338.7|12345.5|12344.5|12338.5|12337.5|238
1652728190000|2022-05-16 19:09:50|12340.2|12339.2|12334.2|12333.2|12340.2|12339.2|12334.2|12333.2|215
1652728200000|2022-05-16 19:10:00|12334|12333|12322.2|12321.2|12335.1|12334.1|12322.2|12321.2|456
1652728210000|2022-05-16 19:10:10|12322.3|12321.3|12314.5|12313.5|12325.2|12324.2|12313.3|12312.3|477
1652728220000|2022-05-16 19:10:20|12315|12314|12316.8|12315.8|12316.8|12315.8|12310.7|12309.7|373
1652728230000|2022-05-16 19:10:30|12316.3|12315.3|12322.7|12321.7|12323.1|12322.1|12316|12315|231
1652728240000|2022-05-16 19:10:40|12323|12322|12322.7|12321.7|12324.3|12323.3|12319.3|12318.3|198
1652728250000|2022-05-16 19:10:50|12323|12322|12312.5|12311.5|12323|12322|12310.6|12309.6|439
1652728260000|2022-05-16 19:11:00|12311|12310|12318.8|12317.8|12320.5|12319.5|12308.1|12307.1|269
1652728270000|2022-05-16 19:11:10|12318.7|12317.7|12319.7|12318.7|12320.1|12319.1|12314.1|12313.1|211
1652728280000|2022-05-16 19:11:20|12319.8|12318.8|12313|12312|12320.5|12319.5|12312.5|12311.5|146
1652728290000|2022-05-16 19:11:30|12312.8|12311.8|12315|12314|12316.8|12315.8|12312.1|12311.1|250
1652728300000|2022-05-16 19:11:40|12315.2|12314.2|12320.8|12319.8|12320.8|12319.8|12314.5|12313.5|64
1652728310000|2022-05-16 19:11:50|12320.7|12319.7|12323|12322|12324.2|12323.2|12318.8|12317.8|155
1652728320000|2022-05-16 19:12:00|12323.3|12322.3|12317.1|12316.1|12323.8|12322.8|12316.5|12315.5|130
1652728330000|2022-05-16 19:12:10|12317.2|12316.2|12321.8|12320.8|12322|12321|12315.7|12314.7|58
1652728340000|2022-05-16 19:12:20|12322|12321|12317.8|12316.8|12322.3|12321.3|12316.7|12315.7|123
1652728350000|2022-05-16 19:12:30|12317.5|12316.5|12311.7|12310.7|12317.7|12316.7|12311.7|12310.7|138
1652728360000|2022-05-16 19:12:40|12311.8|12310.8|12312.5|12311.5|12314.3|12313.3|12305|12304|426
1652728370000|2022-05-16 19:12:50|12312.2|12311.2|12311.7|12310.7|12315.2|12314.2|12311|12310|124
1652728380000|2022-05-16 19:13:00|12313.2|12312.2|12306.7|12305.7|12314|12313|12306.2|12305.2|144
1652728390000|2022-05-16 19:13:10|12306.8|12305.8|12303.7|12302.7|12310|12309|12303.3|12302.3|126
1652728400000|2022-05-16 19:13:20|12303.6|12302.6|12304|12303|12307|12306|12301.8|12300.8|140
1652728410000|2022-05-16 19:13:30|12303.5|12302.5|12298.5|12297.5|12304.5|12303.5|12297.1|12296.1|343
1652728420000|2022-05-16 19:13:40|12298.6|12297.6|12298|12297|12299.7|12298.7|12297.1|12296.1|150
1652728430000|2022-05-16 19:13:50|12298.2|12297.2|12300.6|12299.6|12301.7|12300.7|12294.7|12293.7|238
1652728440000|2022-05-16 19:14:00|12300.7|12299.7|12298.5|12297.5|12301.5|12300.5|12298|12297|136
1652728450000|2022-05-16 19:14:10|12298.6|12297.6|12294.7|12293.7|12298.7|12297.7|12292.7|12291.7|140
1652728460000|2022-05-16 19:14:20|12295.5|12294.5|12295.3|12294.3|12296.1|12295.1|12290.3|12289.3|135
1652728470000|2022-05-16 19:14:30|12295.5|12294.5|12291.7|12290.7|12295.5|12294.5|12291.2|12290.2|82
1652728480000|2022-05-16 19:14:40|12291.8|12290.8|12293.2|12292.2|12293.5|12292.5|12290.2|12289.2|91
1652728490000|2022-05-16 19:14:50|12293.5|12292.5|12300.3|12299.3|12300.3|12299.3|12292.5|12291.5|127
1652728500000|2022-05-16 19:15:00|12300|12299|12297|12296|12300.3|12299.3|12293.5|12292.5|151
1652728510000|2022-05-16 19:15:10|12296.5|12295.5|12293.6|12292.6|12296.6|12295.6|12292.7|12291.7|82
1652728520000|2022-05-16 19:15:20|12293.7|12292.7|12292.5|12291.5|12295.1|12294.1|12291.5|12290.5|78
1652728530000|2022-05-16 19:15:30|12292.3|12291.3|12297.2|12296.2|12297.6|12296.6|12291.1|12290.1|118
1652728540000|2022-05-16 19:15:40|12297.3|12296.3|12298.5|12297.5|12301.1|12300.1|12295.7|12294.7|215
1652728550000|2022-05-16 19:15:50|12297.2|12296.2|12299.7|12298.7|12299.7|12298.7|12296|12295|85
1652728560000|2022-05-16 19:16:00|12299.1|12298.1|12302.3|12301.3|12302.8|12301.8|12298.6|12297.6|169
1652728570000|2022-05-16 19:16:10|12301.7|12300.7|12303.5|12302.5|12305.8|12304.8|12301.7|12300.7|130
1652728580000|2022-05-16 19:16:20|12303.6|12302.6|12302.1|12301.1|12305.2|12304.2|12301.3|12300.3|87
1652728590000|2022-05-16 19:16:30|12301.8|12300.8|12305.5|12304.5|12305.6|12304.6|12301.6|12300.6|129
1652728600000|2022-05-16 19:16:40|12304.5|12303.5|12306.6|12305.6|12306.6|12305.6|12301.5|12300.5|122
1652728610000|2022-05-16 19:16:50|12306.5|12305.5|12307.5|12306.5|12307.7|12306.7|12304.1|12303.1|89
1652728620000|2022-05-16 19:17:00|12307.2|12306.2|12304.5|12303.5|12308.6|12307.6|12304.3|12303.3|144
1652728630000|2022-05-16 19:17:10|12305.1|12304.1|12306.6|12305.6|12306.6|12305.6|12303.6|12302.6|74
1652728640000|2022-05-16 19:17:20|12306.2|12305.2|12298.3|12297.3|12306.2|12305.2|12297.8|12296.8|200
1652728650000|2022-05-16 19:17:30|12298.2|12297.2|12292.3|12291.3|12298.2|12297.2|12292.3|12291.3|134
1652728660000|2022-05-16 19:17:40|12292.1|12291.1|12282.8|12281.8|12292.2|12291.2|12279.5|12278.5|669
1652728670000|2022-05-16 19:17:50|12283|12282|12279.3|12278.3|12283|12282|12275.1|12274.1|389
1652728680000|2022-05-16 19:18:00|12279.2|12278.2|12282.5|12281.5|12282.5|12281.5|12274.7|12273.7|187
1652728690000|2022-05-16 19:18:10|12282.7|12281.7|12285.2|12284.2|12286.5|12285.5|12281.6|12280.6|175
1652728700000|2022-05-16 19:18:20|12285.3|12284.3|12283.3|12282.3|12285.3|12284.3|12279|12278|140
1652728710000|2022-05-16 19:18:30|12283.6|12282.6|12282.2|12281.2|12283.6|12282.6|12280.5|12279.5|96
1652728720000|2022-05-16 19:18:40|12282.3|12281.3|12286.6|12285.6|12287.6|12286.6|12282.3|12281.3|121
1652728730000|2022-05-16 19:18:50|12286|12285|12283.6|12282.6|12288|12287|12282.3|12281.3|118
1652728740000|2022-05-16 19:19:00|12283.3|12282.3|12288|12287|12288.2|12287.2|12282.2|12281.2|125
1652728750000|2022-05-16 19:19:10|12288.2|12287.2|12283.5|12282.5|12289.5|12288.5|12283.2|12282.2|135
1652728760000|2022-05-16 19:19:20|12283.3|12282.3|12283.8|12282.8|12286|12285|12280.5|12279.5|134
1652728770000|2022-05-16 19:19:30|12283.5|12282.5|12281.2|12280.2|12283.7|12282.7|12278.2|12277.2|150
1652728780000|2022-05-16 19:19:40|12281.3|12280.3|12286.8|12285.8|12287.2|12286.2|12281.1|12280.1|93
1652728790000|2022-05-16 19:19:50|12286.2|12285.2|12287.2|12286.2|12290|12289|12286.2|12285.2|177
1652728800000|2022-05-16 19:20:00|12286.5|12285.5|12282|12281|12286.7|12285.7|12280.1|12279.1|227
1652728810000|2022-05-16 19:20:10|12281.8|12280.8|12278.1|12277.1|12282.5|12281.5|12276.5|12275.5|164
1652728820000|2022-05-16 19:20:20|12278.2|12277.2|12278.7|12277.7|12281.5|12280.5|12277.3|12276.3|209
1652728830000|2022-05-16 19:20:30|12278.6|12277.6|12277.3|12276.3|12280|12279|12275.5|12274.5|149
1652728840000|2022-05-16 19:20:40|12277.5|12276.5|12277.2|12276.2|12281|12280|12275.7|12274.7|111
1652728850000|2022-05-16 19:20:50|12277.1|12276.1|12273.8|12272.8|12278.7|12277.7|12273.8|12272.8|117
1652728860000|2022-05-16 19:21:00|12273.5|12272.5|12274|12273|12275|12274|12271.5|12270.5|267
1652728870000|2022-05-16 19:21:10|12275.2|12274.2|12280.2|12279.2|12282.3|12281.3|12274.8|12273.8|194
1652728880000|2022-05-16 19:21:20|12281.7|12280.7|12278.8|12277.8|12283.5|12282.5|12278.6|12277.6|174
1652728890000|2022-05-16 19:21:30|12278.7|12277.7|12282.2|12281.2|12284|12283|12278.1|12277.1|129
1652728900000|2022-05-16 19:21:40|12282.3|12281.3|12280.5|12279.5|12282.3|12281.3|12278.5|12277.5|144
1652728910000|2022-05-16 19:21:50|12280.7|12279.7|12277|12276|12281.2|12280.2|12275|12274|96
1652728920000|2022-05-16 19:22:00|12277.1|12276.1|12278.7|12277.7|12279.6|12278.6|12274.3|12273.3|217
1652728930000|2022-05-16 19:22:10|12278.2|12277.2|12274.2|12273.2|12279.2|12278.2|12273.2|12272.2|142
1652728940000|2022-05-16 19:22:20|12274.3|12273.3|12276|12275|12277.2|12276.2|12272.3|12271.3|56
1652728950000|2022-05-16 19:22:30|12276.1|12275.1|12277|12276|12278.5|12277.5|12274.5|12273.5|230
1652728960000|2022-05-16 19:22:40|12277.1|12276.1|12279.3|12278.3|12281.5|12280.5|12276.1|12275.1|103
1652728970000|2022-05-16 19:22:50|12279.2|12278.2|12283.5|12282.5|12283.7|12282.7|12278.2|12277.2|114
1652728980000|2022-05-16 19:23:00|12283.6|12282.6|12279.2|12278.2|12284|12283|12278.3|12277.3|125
1652728990000|2022-05-16 19:23:10|12277.2|12276.2|12276|12275|12279.2|12278.2|12273.6|12272.6|217
1652729000000|2022-05-16 19:23:20|12275.5|12274.5|12275.7|12274.7|12278.6|12277.6|12274.3|12273.3|67
1652729010000|2022-05-16 19:23:30|12276|12275|12276|12275|12279.6|12278.6|12274.3|12273.3|63
1652729020000|2022-05-16 19:23:40|12275.5|12274.5|12266.6|12265.6|12276.3|12275.3|12266|12265|428
1652729030000|2022-05-16 19:23:50|12266.5|12265.5|12266.2|12265.2|12269.7|12268.7|12263.5|12262.5|363
1652729040000|2022-05-16 19:24:00|12265.6|12264.6|12266.8|12265.8|12267.2|12266.2|12263.1|12262.1|155
1652729050000|2022-05-16 19:24:10|12266.7|12265.7|12270.1|12269.1|12270.5|12269.5|12265.3|12264.3|120
1652729060000|2022-05-16 19:24:20|12269.7|12268.7|12268.2|12267.2|12274.2|12273.2|12267.7|12266.7|155
1652729070000|2022-05-16 19:24:30|12268.1|12267.1|12271.6|12270.6|12273.5|12272.5|12266.8|12265.8|129
1652729080000|2022-05-16 19:24:40|12271.5|12270.5|12277.2|12276.2|12277.7|12276.7|12271.2|12270.2|151
1652729090000|2022-05-16 19:24:50|12277.3|12276.3|12275.2|12274.2|12278|12277|12273.5|12272.5|87
1652729100000|2022-05-16 19:25:00|12275.3|12274.3|12275|12274|12278.3|12277.3|12274.8|12273.8|149
1652729110000|2022-05-16 19:25:10|12275.2|12274.2|12279.5|12278.5|12280|12279|12274.8|12273.8|131
1652729120000|2022-05-16 19:25:20|12279.2|12278.2|12282.7|12281.7|12284.3|12283.3|12277.7|12276.7|313
1652729130000|2022-05-16 19:25:30|12281.8|12280.8|12280.7|12279.7|12284.6|12283.6|12280.3|12279.3|163
1652729140000|2022-05-16 19:25:40|12280.2|12279.2|12279.8|12278.8|12280.6|12279.6|12277.8|12276.8|104
1652729150000|2022-05-16 19:25:50|12280.5|12279.5|12279.7|12278.7|12281.6|12280.6|12278.2|12277.2|69
1652729160000|2022-05-16 19:26:00|12279.6|12278.6|12279.6|12278.6|12280.3|12279.3|12275.1|12274.1|134
1652729170000|2022-05-16 19:26:10|12279.3|12278.3|12276.3|12275.3|12281.8|12280.8|12275.7|12274.7|167
1652729180000|2022-05-16 19:26:20|12276.2|12275.2|12272.7|12271.7|12276.2|12275.2|12271.3|12270.3|119
1652729190000|2022-05-16 19:26:30|12272.8|12271.8|12271.7|12270.7|12274.3|12273.3|12269.6|12268.6|128
1652729200000|2022-05-16 19:26:40|12271.6|12270.6|12270.7|12269.7|12272.5|12271.5|12268.3|12267.3|143
1652729210000|2022-05-16 19:26:50|12271|12270|12273.5|12272.5|12275.5|12274.5|12270.1|12269.1|90
1652729220000|2022-05-16 19:27:00|12273.3|12272.3|12269.2|12268.2|12273.3|12272.3|12266.5|12265.5|259
1652729230000|2022-05-16 19:27:10|12269.3|12268.3|12271.8|12270.8|12272.3|12271.3|12268|12267|102
1652729240000|2022-05-16 19:27:20|12272.2|12271.2|12277.2|12276.2|12278.6|12277.6|12272.2|12271.2|160
1652729250000|2022-05-16 19:27:30|12277.3|12276.3|12279.7|12278.7|12281.2|12280.2|12276.3|12275.3|69
1652729260000|2022-05-16 19:27:40|12279.6|12278.6|12278.7|12277.7|12281|12280|12275.5|12274.5|215
1652729270000|2022-05-16 19:27:50|12278.8|12277.8|12276.6|12275.6|12281.8|12280.8|12276|12275|224
1652729280000|2022-05-16 19:28:00|12276.7|12275.7|12277|12276|12279.8|12278.8|12276.7|12275.7|75
1652729290000|2022-05-16 19:28:10|12277.1|12276.1|12276.5|12275.5|12277.7|12276.7|12273.7|12272.7|108
1652729300000|2022-05-16 19:28:20|12276.7|12275.7|12278.6|12277.6|12279.3|12278.3|12276.5|12275.5|118
1652729310000|2022-05-16 19:28:30|12278.5|12277.5|12277.1|12276.1|12278.6|12277.6|12273.7|12272.7|101
1652729320000|2022-05-16 19:28:40|12277.3|12276.3|12277|12276|12277.5|12276.5|12274.5|12273.5|53
1652729330000|2022-05-16 19:28:50|12276.7|12275.7|12277.3|12276.3|12280.2|12279.2|12276.6|12275.6|56
1652729340000|2022-05-16 19:29:00|12277.5|12276.5|12276.3|12275.3|12278.6|12277.6|12274.7|12273.7|100
1652729350000|2022-05-16 19:29:10|12276.5|12275.5|12279.8|12278.8|12280.7|12279.7|12276.1|12275.1|67
1652729360000|2022-05-16 19:29:20|12279.7|12278.7|12279.6|12278.6|12283.6|12282.6|12279.2|12278.2|157
1652729370000|2022-05-16 19:29:30|12279.1|12278.1|12280.6|12279.6|12282.8|12281.8|12278.7|12277.7|149
1652729380000|2022-05-16 19:29:40|12280.1|12279.1|12277.6|12276.6|12282|12281|12277.2|12276.2|106
1652729390000|2022-05-16 19:29:50|12277.3|12276.3|12280|12279|12280|12279|12275.6|12274.6|127
1652729400000|2022-05-16 19:30:00|12279.3|12278.3|12276.2|12275.2|12280.1|12279.1|12273.5|12272.5|185
1652729410000|2022-05-16 19:30:10|12275.6|12274.6|12275.1|12274.1|12277.5|12276.5|12272.5|12271.5|181
1652729420000|2022-05-16 19:30:20|12274.5|12273.5|12278.5|12277.5|12279.1|12278.1|12273.7|12272.7|93
1652729430000|2022-05-16 19:30:30|12278.3|12277.3|12279.2|12278.2|12279.8|12278.8|12275.7|12274.7|84
1652729440000|2022-05-16 19:30:40|12278.6|12277.6|12277.2|12276.2|12281.6|12280.6|12275.6|12274.6|213
1652729450000|2022-05-16 19:30:50|12277.1|12276.1|12275.6|12274.6|12279.5|12278.5|12275.6|12274.6|140
1652729460000|2022-05-16 19:31:00|12275.7|12274.7|12270.1|12269.1|12275.7|12274.7|12268.6|12267.6|183
1652729470000|2022-05-16 19:31:10|12270|12269|12262.2|12261.2|12270.3|12269.3|12261.8|12260.8|350
1652729480000|2022-05-16 19:31:20|12262|12261|12270.5|12269.5|12270.7|12269.7|12261.6|12260.6|164
1652729490000|2022-05-16 19:31:30|12270.6|12269.6|12272.2|12271.2|12272.2|12271.2|12266|12265|103
1652729500000|2022-05-16 19:31:40|12272.1|12271.1|12269.1|12268.1|12274.7|12273.7|12269.1|12268.1|127
1652729510000|2022-05-16 19:31:50|12268.7|12267.7|12271|12270|12271.3|12270.3|12265.2|12264.2|165
1652729520000|2022-05-16 19:32:00|12271.1|12270.1|12274.7|12273.7|12276.8|12275.8|12269.5|12268.5|129
1652729530000|2022-05-16 19:32:10|12275.1|12274.1|12280.2|12279.2|12285.3|12284.3|12272.2|12271.2|454
1652729540000|2022-05-16 19:32:20|12280.5|12279.5|12285.8|12284.8|12286.8|12285.8|12278.3|12277.3|505
1652729550000|2022-05-16 19:32:30|12286.6|12285.6|12278.6|12277.6|12289.5|12288.5|12278.2|12277.2|272
1652729560000|2022-05-16 19:32:40|12278.5|12277.5|12271.5|12270.5|12278.5|12277.5|12269.3|12268.3|272
1652729570000|2022-05-16 19:32:50|12271.7|12270.7|12268.3|12267.3|12273|12272|12266.1|12265.1|143
1652729580000|2022-05-16 19:33:00|12268.2|12267.2|12263.8|12262.8|12269|12268|12263.8|12262.8|357
1652729590000|2022-05-16 19:33:10|12265.2|12264.2|12262.1|12261.1|12266.5|12265.5|12260.8|12259.8|262
1652729600000|2022-05-16 19:33:20|12261.6|12260.6|12262.7|12261.7|12264.1|12263.1|12260.7|12259.7|220
1652729610000|2022-05-16 19:33:30|12263.1|12262.1|12269.1|12268.1|12270.2|12269.2|12262.7|12261.7|209
1652729620000|2022-05-16 19:33:40|12268|12267|12262.5|12261.5|12268|12267|12262.2|12261.2|88
1652729630000|2022-05-16 19:33:50|12262.3|12261.3|12262|12261|12263.2|12262.2|12260.7|12259.7|129
1652729640000|2022-05-16 19:34:00|12261.5|12260.5|12258.2|12257.2|12262|12261|12256.8|12255.8|320
1652729650000|2022-05-16 19:34:10|12258.7|12257.7|12258|12257|12258.7|12257.7|12255.5|12254.5|224
1652729660000|2022-05-16 19:34:20|12257.8|12256.8|12254.5|12253.5|12260.5|12259.5|12251.7|12250.7|409
1652729670000|2022-05-16 19:34:30|12254.3|12253.3|12257.7|12256.7|12258.7|12257.7|12253.2|12252.2|202
1652729680000|2022-05-16 19:34:40|12257.6|12256.6|12260.7|12259.7|12264.7|12263.7|12257.1|12256.1|224
1652729690000|2022-05-16 19:34:50|12260.5|12259.5|12256|12255|12260.7|12259.7|12255.8|12254.8|109
1652729700000|2022-05-16 19:35:00|12255.2|12254.2|12252|12251|12256.6|12255.6|12251.1|12250.1|295
1652729710000|2022-05-16 19:35:10|12251.7|12250.7|12246.8|12245.8|12254.1|12253.1|12245.5|12244.5|363
1652729720000|2022-05-16 19:35:20|12246.5|12245.5|12240.6|12239.6|12246.8|12245.8|12239.7|12238.7|511
1652729730000|2022-05-16 19:35:30|12240.7|12239.7|12242.7|12241.7|12245.3|12244.3|12240.2|12239.2|282
1652729740000|2022-05-16 19:35:40|12243.1|12242.1|12244|12243|12245.7|12244.7|12241.7|12240.7|127
1652729750000|2022-05-16 19:35:50|12244.1|12243.1|12245.8|12244.8|12246|12245|12242.5|12241.5|115
1652729760000|2022-05-16 19:36:00|12246|12245|12245.5|12244.5|12246.2|12245.2|12241.6|12240.6|164
1652729770000|2022-05-16 19:36:10|12245.6|12244.6|12249.6|12248.6|12249.7|12248.7|12244.2|12243.2|201
1652729780000|2022-05-16 19:36:20|12249.5|12248.5|12257.5|12256.5|12258.8|12257.8|12248.2|12247.2|252
1652729790000|2022-05-16 19:36:30|12257.3|12256.3|12260.2|12259.2|12261.6|12260.6|12257.2|12256.2|181
1652729800000|2022-05-16 19:36:40|12260.1|12259.1|12260.7|12259.7|12264.7|12263.7|12259.6|12258.6|250
1652729810000|2022-05-16 19:36:50|12260.6|12259.6|12254.2|12253.2|12260.6|12259.6|12252.2|12251.2|227
1652729820000|2022-05-16 19:37:00|12254.1|12253.1|12259|12258|12260.3|12259.3|12250.5|12249.5|167
1652729830000|2022-05-16 19:37:10|12259.2|12258.2|12255|12254|12259.2|12258.2|12251.7|12250.7|139
1652729840000|2022-05-16 19:37:20|12255.1|12254.1|12253.7|12252.7|12255.7|12254.7|12252.8|12251.8|81
1652729850000|2022-05-16 19:37:30|12254|12253|12257.7|12256.7|12257.7|12256.7|12253.6|12252.6|147
1652729860000|2022-05-16 19:37:40|12258.3|12257.3|12256.3|12255.3|12261.6|12260.6|12255|12254|577
1652729870000|2022-05-16 19:37:50|12256.2|12255.2|12261.6|12260.6|12263.6|12262.6|12255.8|12254.8|218
1652729880000|2022-05-16 19:38:00|12261.5|12260.5|12259.1|12258.1|12266.2|12265.2|12258.5|12257.5|221
1652729890000|2022-05-16 19:38:10|12259|12258|12254.6|12253.6|12259.1|12258.1|12253|12252|145
1652729900000|2022-05-16 19:38:20|12254.7|12253.7|12251.7|12250.7|12254.7|12253.7|12250.8|12249.8|129
1652729910000|2022-05-16 19:38:30|12251.5|12250.5|12254.1|12253.1|12258.5|12257.5|12251.5|12250.5|79
1652729920000|2022-05-16 19:38:40|12255|12254|12257|12256|12257.1|12256.1|12251.7|12250.7|102
1652729930000|2022-05-16 19:38:50|12256.2|12255.2|12257.3|12256.3|12261.6|12260.6|12255.6|12254.6|104
1652729940000|2022-05-16 19:39:00|12257.5|12256.5|12252.7|12251.7|12257.5|12256.5|12251.3|12250.3|215
1652729950000|2022-05-16 19:39:10|12252.2|12251.2|12251|12250|12254.3|12253.3|12250|12249|157
1652729960000|2022-05-16 19:39:20|12250.8|12249.8|12248.8|12247.8|12250.8|12249.8|12247.5|12246.5|161
1652729970000|2022-05-16 19:39:30|12248.7|12247.7|12249|12248|12252|12251|12248.5|12247.5|98
1652729980000|2022-05-16 19:39:40|12249.2|12248.2|12255.2|12254.2|12256.1|12255.1|12248.8|12247.8|97
1652729990000|2022-05-16 19:39:50|12255.3|12254.3|12258.5|12257.5|12259.8|12258.8|12255|12254|114
1652730000000|2022-05-16 19:40:00|12258.6|12257.6|12266|12265|12266.7|12265.7|12258.5|12257.5|218
1652730010000|2022-05-16 19:40:10|12265.7|12264.7|12264.1|12263.1|12265.7|12264.7|12260.5|12259.5|248
1652730020000|2022-05-16 19:40:20|12264|12263|12264|12263|12265.3|12264.3|12261.5|12260.5|132
1652730030000|2022-05-16 19:40:30|12263.7|12262.7|12262.7|12261.7|12264.7|12263.7|12258.5|12257.5|184
1652730040000|2022-05-16 19:40:40|12262.2|12261.2|12256.2|12255.2|12262.2|12261.2|12256|12255|192
1652730050000|2022-05-16 19:40:50|12256.3|12255.3|12252.7|12251.7|12257|12256|12252.2|12251.2|142
1652730060000|2022-05-16 19:41:00|12252.6|12251.6|12251.7|12250.7|12255.5|12254.5|12251.2|12250.2|110
1652730070000|2022-05-16 19:41:10|12251.8|12250.8|12249.7|12248.7|12255.6|12254.6|12248.7|12247.7|133
1652730080000|2022-05-16 19:41:20|12249.6|12248.6|12246.7|12245.7|12249.6|12248.6|12245.3|12244.3|213
1652730090000|2022-05-16 19:41:30|12245.8|12244.8|12246.3|12245.3|12249.5|12248.5|12245.6|12244.6|127
1652730100000|2022-05-16 19:41:40|12246.6|12245.6|12249.2|12248.2|12250.5|12249.5|12243.5|12242.5|117
1652730110000|2022-05-16 19:41:50|12248.8|12247.8|12246.2|12245.2|12248.8|12247.8|12244.8|12243.8|89
1652730120000|2022-05-16 19:42:00|12246.3|12245.3|12243.8|12242.8|12251.2|12250.2|12243.8|12242.8|128
1652730130000|2022-05-16 19:42:10|12244.2|12243.2|12244.2|12243.2|12245.6|12244.6|12242.5|12241.5|125
1652730140000|2022-05-16 19:42:20|12244.6|12243.6|12244.5|12243.5|12249.3|12248.3|12244.5|12243.5|91
1652730150000|2022-05-16 19:42:30|12244.6|12243.6|12247.3|12246.3|12247.6|12246.6|12241.8|12240.8|109
1652730160000|2022-05-16 19:42:40|12247.2|12246.2|12246.7|12245.7|12247.2|12246.2|12244.5|12243.5|97
1652730170000|2022-05-16 19:42:50|12246.6|12245.6|12239.6|12238.6|12247.3|12246.3|12239.6|12238.6|237
1652730180000|2022-05-16 19:43:00|12239.2|12238.2|12238|12237|12241|12240|12236.7|12235.7|332
1652730190000|2022-05-16 19:43:10|12238.2|12237.2|12241.1|12240.1|12245.6|12244.6|12238.2|12237.2|236
1652730200000|2022-05-16 19:43:20|12241.8|12240.8|12240.1|12239.1|12241.8|12240.8|12238.5|12237.5|96
1652730210000|2022-05-16 19:43:30|12240.2|12239.2|12241|12240|12242.8|12241.8|12238.6|12237.6|90
1652730220000|2022-05-16 19:43:40|12241.2|12240.2|12242.1|12241.1|12244.5|12243.5|12240|12239|137
1652730230000|2022-05-16 19:43:50|12241.5|12240.5|12243|12242|12243|12242|12239.1|12238.1|106
1652730240000|2022-05-16 19:44:00|12243.1|12242.1|12240.7|12239.7|12243.1|12242.1|12239|12238|109
1652730250000|2022-05-16 19:44:10|12240.6|12239.6|12240|12239|12243.5|12242.5|12239.2|12238.2|117
1652730260000|2022-05-16 19:44:20|12239.8|12238.8|12234.5|12233.5|12239.8|12238.8|12233|12232|343
1652730270000|2022-05-16 19:44:30|12234.3|12233.3|12234.7|12233.7|12236.7|12235.7|12232.5|12231.5|169
1652730280000|2022-05-16 19:44:40|12234.6|12233.6|12235.3|12234.3|12235.8|12234.8|12230.5|12229.5|192
1652730290000|2022-05-16 19:44:50|12234.7|12233.7|12232.5|12231.5|12234.8|12233.8|12232.2|12231.2|166
1652730300000|2022-05-16 19:45:00|12232.3|12231.3|12233.8|12232.8|12234|12233|12228.7|12227.7|319
1652730310000|2022-05-16 19:45:10|12232.5|12231.5|12235.7|12234.7|12238.1|12237.1|12231.2|12230.2|215
1652730320000|2022-05-16 19:45:20|12235.6|12234.6|12236.2|12235.2|12238.7|12237.7|12234|12233|90
1652730330000|2022-05-16 19:45:30|12236.3|12235.3|12235|12234|12238.7|12237.7|12232.5|12231.5|162
1652730340000|2022-05-16 19:45:40|12234.8|12233.8|12234.2|12233.2|12237|12236|12232|12231|95
1652730350000|2022-05-16 19:45:50|12234.1|12233.1|12234.2|12233.2|12234.5|12233.5|12230|12229|159
1652730360000|2022-05-16 19:46:00|12235|12234|12232.5|12231.5|12235.5|12234.5|12232|12231|156
1652730370000|2022-05-16 19:46:10|12233.3|12232.3|12231.2|12230.2|12235.2|12234.2|12230.2|12229.2|253
1652730380000|2022-05-16 19:46:20|12230.7|12229.7|12233.2|12232.2|12235|12234|12226.3|12225.3|177
1652730390000|2022-05-16 19:46:30|12233.1|12232.1|12227.5|12226.5|12233.5|12232.5|12226.2|12225.2|107
1652730400000|2022-05-16 19:46:40|12227.6|12226.6|12227.1|12226.1|12230.6|12229.6|12226|12225|111
1652730410000|2022-05-16 19:46:50|12228.5|12227.5|12230.2|12229.2|12234.2|12233.2|12227.7|12226.7|117
1652730420000|2022-05-16 19:47:00|12230|12229|12236|12235|12236|12235|12226.7|12225.7|147
1652730430000|2022-05-16 19:47:10|12235.7|12234.7|12234.5|12233.5|12236|12235|12231.2|12230.2|207
1652730440000|2022-05-16 19:47:20|12234.3|12233.3|12230.2|12229.2|12234.3|12233.3|12228.2|12227.2|90
1652730450000|2022-05-16 19:47:30|12230|12229|12226|12225|12230.2|12229.2|12226|12225|78
1652730460000|2022-05-16 19:47:40|12225.5|12224.5|12225.8|12224.8|12227.6|12226.6|12224.2|12223.2|203
1652730470000|2022-05-16 19:47:50|12225.7|12224.7|12225.6|12224.6|12228.5|12227.5|12225.3|12224.3|162
1652730480000|2022-05-16 19:48:00|12225.2|12224.2|12227.2|12226.2|12228|12227|12220.8|12219.8|355
1652730490000|2022-05-16 19:48:10|12227.1|12226.1|12234.8|12233.8|12237.3|12236.3|12226.1|12225.1|392
1652730500000|2022-05-16 19:48:20|12235.1|12234.1|12224.1|12223.1|12235.2|12234.2|12224.1|12223.1|243
1652730510000|2022-05-16 19:48:30|12224|12223|12227.1|12226.1|12227.2|12226.2|12221.1|12220.1|232
1652730520000|2022-05-16 19:48:40|12227.2|12226.2|12227.1|12226.1|12227.5|12226.5|12222|12221|109
1652730530000|2022-05-16 19:48:50|12227.2|12226.2|12236.6|12235.6|12237.3|12236.3|12227.2|12226.2|129
1652730540000|2022-05-16 19:49:00|12236.3|12235.3|12238.8|12237.8|12239.5|12238.5|12234.6|12233.6|110
1652730550000|2022-05-16 19:49:10|12239|12238|12236.5|12235.5|12241.8|12240.8|12234.2|12233.2|105
1652730560000|2022-05-16 19:49:20|12235.8|12234.8|12228.2|12227.2|12236|12235|12228.2|12227.2|154
1652730570000|2022-05-16 19:49:30|12228|12227|12232.2|12231.2|12232.2|12231.2|12227.2|12226.2|113
1652730580000|2022-05-16 19:49:40|12231.6|12230.6|12233|12232|12236.6|12235.6|12230.8|12229.8|87
1652730590000|2022-05-16 19:49:50|12232.6|12231.6|12234.5|12233.5|12236.2|12235.2|12230.2|12229.2|162
1652730600000|2022-05-16 19:50:00|12234.7|12233.7|12247.8|12246.8|12256.7|12255.7|12234.7|12233.7|743
1652730610000|2022-05-16 19:50:10|12248.1|12247.1|12257.6|12256.6|12260.1|12259.1|12247.1|12246.1|323
1652730620000|2022-05-16 19:50:20|12257.3|12256.3|12254.7|12253.7|12258.7|12257.7|12251.6|12250.6|229
1652730630000|2022-05-16 19:50:30|12254.2|12253.2|12245.7|12244.7|12254.5|12253.5|12243.7|12242.7|252
1652730640000|2022-05-16 19:50:40|12245.6|12244.6|12247.1|12246.1|12247.5|12246.5|12243.1|12242.1|133
1652730650000|2022-05-16 19:50:50|12247.2|12246.2|12244.7|12243.7|12248.3|12247.3|12242.8|12241.8|203
1652730660000|2022-05-16 19:51:00|12244.8|12243.8|12248.3|12247.3|12250.8|12249.8|12244.8|12243.8|254
1652730670000|2022-05-16 19:51:10|12247.6|12246.6|12257.3|12256.3|12257.3|12256.3|12247.6|12246.6|213
1652730680000|2022-05-16 19:51:20|12257.2|12256.2|12260.8|12259.8|12261.5|12260.5|12253.2|12252.2|251
1652730690000|2022-05-16 19:51:30|12261.1|12260.1|12267.1|12266.1|12267.7|12266.7|12260.2|12259.2|432
1652730700000|2022-05-16 19:51:40|12266.5|12265.5|12268.5|12267.5|12269.8|12268.8|12265.8|12264.8|279
1652730710000|2022-05-16 19:51:50|12268|12267|12260|12259|12269.7|12268.7|12260|12259|294
1652730720000|2022-05-16 19:52:00|12259.8|12258.8|12257.2|12256.2|12263.6|12262.6|12252.5|12251.5|778
1652730730000|2022-05-16 19:52:10|12257.3|12256.3|12263.7|12262.7|12266.5|12265.5|12257.3|12256.3|233
1652730740000|2022-05-16 19:52:20|12263.2|12262.2|12262.2|12261.2|12264.6|12263.6|12260|12259|154
1652730750000|2022-05-16 19:52:30|12262|12261|12255.3|12254.3|12262|12261|12254.3|12253.3|231
1652730760000|2022-05-16 19:52:40|12255|12254|12255.5|12254.5|12255.5|12254.5|12250|12249|329
1652730770000|2022-05-16 19:52:50|12256|12255|12259.3|12258.3|12259.6|12258.6|12254|12253|155
1652730780000|2022-05-16 19:53:00|12259.5|12258.5|12265.1|12264.1|12267|12266|12259|12258|309
1652730790000|2022-05-16 19:53:10|12265|12264|12266.7|12265.7|12268|12267|12264.2|12263.2|206
1652730800000|2022-05-16 19:53:20|12267.1|12266.1|12261.8|12260.8|12267.5|12266.5|12261.7|12260.7|192
1652730810000|2022-05-16 19:53:30|12261.2|12260.2|12256.5|12255.5|12261.8|12260.8|12256.2|12255.2|172
1652730820000|2022-05-16 19:53:40|12256.2|12255.2|12258.2|12257.2|12261.1|12260.1|12256.2|12255.2|168
1652730830000|2022-05-16 19:53:50|12257.6|12256.6|12255.2|12254.2|12257.6|12256.6|12253.7|12252.7|143
1652730840000|2022-05-16 19:54:00|12254.7|12253.7|12248.2|12247.2|12254.7|12253.7|12248|12247|226
1652730850000|2022-05-16 19:54:10|12247.8|12246.8|12245.7|12244.7|12247.8|12246.8|12243.3|12242.3|259
1652730860000|2022-05-16 19:54:20|12245|12244|12244.5|12243.5|12247|12246|12243|12242|249
1652730870000|2022-05-16 19:54:30|12244.2|12243.2|12250.3|12249.3|12250.3|12249.3|12243.5|12242.5|209
1652730880000|2022-05-16 19:54:40|12250.2|12249.2|12237.3|12236.3|12250.2|12249.2|12231.7|12230.7|967
1652730890000|2022-05-16 19:54:50|12237.2|12236.2|12242.6|12241.6|12242.6|12241.6|12232.2|12231.2|380
1652730900000|2022-05-16 19:55:00|12242.7|12241.7|12239.7|12238.7|12250.3|12249.3|12238.8|12237.8|475
1652730910000|2022-05-16 19:55:10|12239|12238|12238|12237|12243|12242|12237.7|12236.7|175
1652730920000|2022-05-16 19:55:20|12237.8|12236.8|12239.1|12238.1|12241.5|12240.5|12234.8|12233.8|444
1652730930000|2022-05-16 19:55:30|12238.6|12237.6|12241.7|12240.7|12242.2|12241.2|12232.8|12231.8|386
1652730940000|2022-05-16 19:55:40|12241.5|12240.5|12235.5|12234.5|12241.8|12240.8|12233.5|12232.5|225
1652730950000|2022-05-16 19:55:50|12235|12234|12236.5|12235.5|12236.8|12235.8|12234.8|12233.8|163
1652730960000|2022-05-16 19:56:00|12236.3|12235.3|12231.6|12230.6|12236.3|12235.3|12231.3|12230.3|354
1652730970000|2022-05-16 19:56:10|12232|12231|12224.3|12223.3|12232|12231|12224.3|12223.3|286
1652730980000|2022-05-16 19:56:20|12224.7|12223.7|12223.2|12222.2|12224.7|12223.7|12222.2|12221.2|232
1652730990000|2022-05-16 19:56:30|12222.8|12221.8|12222.1|12221.1|12223.3|12222.3|12220.5|12219.5|373
1652731000000|2022-05-16 19:56:40|12222|12221|12220.1|12219.1|12222.6|12221.6|12219.2|12218.2|351
1652731010000|2022-05-16 19:56:50|12220.3|12219.3|12216.3|12215.3|12220.3|12219.3|12214.6|12213.6|384
1652731020000|2022-05-16 19:57:00|12216.5|12215.5|12211.5|12210.5|12216.6|12215.6|12211.5|12210.5|274
1652731030000|2022-05-16 19:57:10|12211.6|12210.6|12218.1|12217.1|12218.6|12217.6|12211.3|12210.3|311
1652731040000|2022-05-16 19:57:20|12218.3|12217.3|12224.3|12223.3|12224.5|12223.5|12217.1|12216.1|283
1652731050000|2022-05-16 19:57:30|12224.8|12223.8|12221.6|12220.6|12227.3|12226.3|12221.6|12220.6|254
1652731060000|2022-05-16 19:57:40|12221.8|12220.8|12222.2|12221.2|12224.7|12223.7|12220.5|12219.5|282
1652731070000|2022-05-16 19:57:50|12222.3|12221.3|12223.7|12222.7|12227.8|12226.8|12221|12220|258
1652731080000|2022-05-16 19:58:00|12223.2|12222.2|12220|12219|12223.3|12222.3|12219.1|12218.1|380
1652731090000|2022-05-16 19:58:10|12219.6|12218.6|12224.1|12223.1|12225.8|12224.8|12219.6|12218.6|225
1652731100000|2022-05-16 19:58:20|12223.7|12222.7|12226.7|12225.7|12227.8|12226.8|12223.5|12222.5|248
1652731110000|2022-05-16 19:58:30|12227|12226|12226.5|12225.5|12228.2|12227.2|12225.3|12224.3|213
1652731120000|2022-05-16 19:58:40|12226.8|12225.8|12225.8|12224.8|12228.8|12227.8|12224.6|12223.6|421
1652731130000|2022-05-16 19:58:50|12226.3|12225.3|12231.6|12230.6|12232.6|12231.6|12226.2|12225.2|292
1652731140000|2022-05-16 19:59:00|12231.7|12230.7|12233.6|12232.6|12234.6|12233.6|12226.3|12225.3|550
1652731150000|2022-05-16 19:59:10|12233.7|12232.7|12227.2|12226.2|12233.7|12232.7|12224.6|12223.6|560
1652731160000|2022-05-16 19:59:20|12227.6|12226.6|12228|12227|12234.1|12233.1|12225.8|12224.8|560
1652731170000|2022-05-16 19:59:30|12228.3|12227.3|12238.2|12237.2|12240.3|12239.3|12227|12226|953
1652731180000|2022-05-16 19:59:40|12238.6|12237.6|12242.1|12241.1|12244.8|12243.8|12238|12237|1066
1652731190000|2022-05-16 19:59:50|12242|12241|12246.1|12245.1|12252.2|12251.2|12241|12240|2751
1652731200000|2022-05-16 20:00:00|12246.6|12244.6|12251|12249|12253.5|12251.5|12246.6|12244.6|946
1652731210000|2022-05-16 20:00:10|12250.5|12248.5|12252.5|12250.5|12254.6|12252.6|12247.7|12245.7|399
1652731220000|2022-05-16 20:00:20|12252.2|12250.2|12251.2|12249.2|12255.2|12253.2|12249.3|12247.3|369
1652731230000|2022-05-16 20:00:30|12251|12249|12250.6|12248.6|12251|12249|12248.5|12246.5|194
1652731240000|2022-05-16 20:00:40|12250.3|12248.3|12249.8|12247.8|12251.7|12249.7|12249.2|12247.2|222
1652731250000|2022-05-16 20:00:50|12250.7|12248.7|12249.7|12247.7|12251.3|12249.3|12249.1|12247.1|161
1652731260000|2022-05-16 20:01:00|12249.6|12247.6|12247.8|12245.8|12250.1|12248.1|12246.2|12244.2|389
1652731270000|2022-05-16 20:01:10|12247.7|12245.7|12247.7|12245.7|12251.2|12249.2|12247.2|12245.2|194
1652731280000|2022-05-16 20:01:20|12248.2|12246.2|12245.5|12243.5|12249.5|12247.5|12244.8|12242.8|146
1652731290000|2022-05-16 20:01:30|12245.6|12243.6|12242.5|12240.5|12245.8|12243.8|12239.8|12237.8|299
1652731300000|2022-05-16 20:01:40|12242.1|12240.1|12233.5|12231.5|12242.5|12240.5|12233.1|12231.1|317
1652731310000|2022-05-16 20:01:50|12234|12232|12243.5|12241.5|12243.5|12241.5|12233.7|12231.7|264
1652731320000|2022-05-16 20:02:00|12243.8|12241.8|12247.1|12245.1|12249.2|12247.2|12242.8|12240.8|356
1652731330000|2022-05-16 20:02:10|12246.8|12244.8|12242.7|12240.7|12251|12249|12242.3|12240.3|285
1652731340000|2022-05-16 20:02:20|12242.6|12240.6|12242|12240|12243.6|12241.6|12240.7|12238.7|176
1652731350000|2022-05-16 20:02:30|12241.8|12239.8|12242.6|12240.6|12245.8|12243.8|12241.2|12239.2|241
1652731360000|2022-05-16 20:02:40|12246.8|12244.8|12242.1|12240.1|12248|12246|12237.5|12235.5|292
1652731370000|2022-05-16 20:02:50|12242|12240|12237.7|12235.7|12243.5|12241.5|12237.7|12235.7|106
1652731380000|2022-05-16 20:03:00|12237.5|12235.5|12239.2|12237.2|12240.7|12238.7|12236|12234|80
1652731390000|2022-05-16 20:03:10|12239.1|12237.1|12239|12237|12239.8|12237.8|12237.1|12235.1|120
1652731400000|2022-05-16 20:03:20|12238.8|12236.8|12240.5|12238.5|12241|12239|12236|12234|50
1652731410000|2022-05-16 20:03:30|12240.3|12238.3|12239.6|12237.6|12241.7|12239.7|12239|12237|88
1652731420000|2022-05-16 20:03:40|12239.5|12237.5|12242.1|12240.1|12242.3|12240.3|12239.2|12237.2|60
1652731430000|2022-05-16 20:03:50|12242|12240|12243|12241|12243.5|12241.5|12240|12238|81
1652731440000|2022-05-16 20:04:00|12243.1|12241.1|12243.5|12241.5|12245|12243|12242.1|12240.1|71
1652731450000|2022-05-16 20:04:10|12243.3|12241.3|12244.1|12242.1|12244.8|12242.8|12242.3|12240.3|98
1652731460000|2022-05-16 20:04:20|12244.2|12242.2|12244.2|12242.2|12245.7|12243.7|12241.5|12239.5|134
1652731470000|2022-05-16 20:04:30|12244.1|12242.1|12244.6|12242.6|12247.3|12245.3|12244|12242|117
1652731480000|2022-05-16 20:04:40|12245|12243|12249.5|12247.5|12250.3|12248.3|12245|12243|136
1652731490000|2022-05-16 20:04:50|12249.3|12247.3|12246.8|12244.8|12250.7|12248.7|12246.3|12244.3|97
1652731500000|2022-05-16 20:05:00|12246.2|12244.2|12250.5|12248.5|12250.5|12248.5|12245.2|12243.2|186
1652731510000|2022-05-16 20:05:10|12250.3|12248.3|12251|12249|12251.6|12249.6|12248.3|12246.3|87
1652731520000|2022-05-16 20:05:20|12251.1|12249.1|12250|12248|12251.8|12249.8|12248.2|12246.2|98
1652731530000|2022-05-16 20:05:30|12249.8|12247.8|12248|12246|12249.8|12247.8|12246.7|12244.7|109
1652731540000|2022-05-16 20:05:40|12247.8|12245.8|12250.2|12248.2|12250.3|12248.3|12247|12245|106
1652731550000|2022-05-16 20:05:50|12250.3|12248.3|12250.5|12248.5|12251.1|12249.1|12249.7|12247.7|44
1652731560000|2022-05-16 20:06:00|12250.3|12248.3|12247|12245|12250.7|12248.7|12245.1|12243.1|186
1652731570000|2022-05-16 20:06:10|12246.8|12244.8|12248|12246|12249.3|12247.3|12246.2|12244.2|206
1652731580000|2022-05-16 20:06:20|12247.8|12245.8|12246.7|12244.7|12248.8|12246.8|12245.5|12243.5|70
1652731590000|2022-05-16 20:06:30|12246.6|12244.6|12241.5|12239.5|12246.7|12244.7|12240.5|12238.5|78
1652731600000|2022-05-16 20:06:40|12241.6|12239.6|12242.3|12240.3|12243.6|12241.6|12241.1|12239.1|51
1652731610000|2022-05-16 20:06:50|12242.5|12240.5|12244.5|12242.5|12244.7|12242.7|12242.5|12240.5|38
1652731620000|2022-05-16 20:07:00|12244.6|12242.6|12244.2|12242.2|12246.2|12244.2|12243.5|12241.5|69
1652731630000|2022-05-16 20:07:10|12244|12242|12241.7|12239.7|12245.3|12243.3|12241.1|12239.1|30
1652731640000|2022-05-16 20:07:20|12241.8|12239.8|12242.2|12240.2|12243|12241|12241.5|12239.5|32
1652731650000|2022-05-16 20:07:30|12242.3|12240.3|12240.5|12238.5|12243.7|12241.7|12238.7|12236.7|106
1652731660000|2022-05-16 20:07:40|12240.2|12238.2|12240.5|12238.5|12241.5|12239.5|12239|12237|28
1652731670000|2022-05-16 20:07:50|12240.6|12238.6|12239.3|12237.3|12242.1|12240.1|12239.2|12237.2|52
1652731680000|2022-05-16 20:08:00|12239.6|12237.6|12239.2|12237.2|12241.7|12239.7|12238|12236|78
1652731690000|2022-05-16 20:08:10|12239.5|12237.5|12241.3|12239.3|12241.5|12239.5|12239.2|12237.2|47
1652731700000|2022-05-16 20:08:20|12240.5|12238.5|12240|12238|12240.6|12238.6|12238.2|12236.2|108
1652731710000|2022-05-16 20:08:30|12239.8|12237.8|12239.8|12237.8|12240.5|12238.5|12238.1|12236.1|61
1652731720000|2022-05-16 20:08:40|12240.1|12238.1|12242.1|12240.1|12242.8|12240.8|12240.1|12238.1|108
1652731730000|2022-05-16 20:08:50|12242.2|12240.2|12241.6|12239.6|12242.2|12240.2|12240.3|12238.3|59
1652731740000|2022-05-16 20:09:00|12241.5|12239.5|12240.1|12238.1|12242|12240|12239.5|12237.5|56
1652731750000|2022-05-16 20:09:10|12240.2|12238.2|12239.7|12237.7|12240.7|12238.7|12239.2|12237.2|56
1652731760000|2022-05-16 20:09:20|12239.2|12237.2|12239|12237|12239.5|12237.5|12237.7|12235.7|38
1652731770000|2022-05-16 20:09:30|12239.1|12237.1|12239.8|12237.8|12240.6|12238.6|12238.3|12236.3|53
1652731780000|2022-05-16 20:09:40|12240|12238|12241.3|12239.3|12242.1|12240.1|12239.5|12237.5|44
1652731790000|2022-05-16 20:09:50|12241.5|12239.5|12240.7|12238.7|12241.8|12239.8|12240.6|12238.6|34
1652731800000|2022-05-16 20:10:00|12240.6|12238.6|12244.6|12242.6|12245.3|12243.3|12240.6|12238.6|63
1652731810000|2022-05-16 20:10:10|12243.5|12241.5|12245.2|12243.2|12246.8|12244.8|12243.5|12241.5|112
1652731820000|2022-05-16 20:10:20|12245|12243|12247|12245|12248.1|12246.1|12243.7|12241.7|121
1652731830000|2022-05-16 20:10:30|12246.7|12244.7|12248.1|12246.1|12248.8|12246.8|12246.6|12244.6|57
1652731840000|2022-05-16 20:10:40|12248|12246|12247.6|12245.6|12248.8|12246.8|12247.2|12245.2|60
1652731850000|2022-05-16 20:10:50|12247.5|12245.5|12246|12244|12248.5|12246.5|12245.6|12243.6|164
1652731860000|2022-05-16 20:11:00|12247.6|12245.6|12248.5|12246.5|12248.8|12246.8|12247|12245|156
1652731870000|2022-05-16 20:11:10|12248.3|12246.3|12249.3|12247.3|12249.3|12247.3|12247|12245|83
1652731880000|2022-05-16 20:11:20|12249.2|12247.2|12248.3|12246.3|12249.5|12247.5|12247.8|12245.8|70
1652731890000|2022-05-16 20:11:30|12248.1|12246.1|12245.1|12243.1|12248.1|12246.1|12245|12243|42
1652731900000|2022-05-16 20:11:40|12245|12243|12245.6|12243.6|12245.8|12243.8|12243.3|12241.3|45
1652731910000|2022-05-16 20:11:50|12245.7|12243.7|12248|12246|12248|12246|12244.8|12242.8|30
1652731920000|2022-05-16 20:12:00|12247.8|12245.8|12247.5|12245.5|12248.2|12246.2|12247.3|12245.3|40
1652731930000|2022-05-16 20:12:10|12247.3|12245.3|12247.3|12245.3|12248.1|12246.1|12246.1|12244.1|37
1652731940000|2022-05-16 20:12:20|12247.5|12245.5|12245.3|12243.3|12247.5|12245.5|12245.2|12243.2|20
1652731950000|2022-05-16 20:12:30|12245.5|12243.5|12244.3|12242.3|12245.5|12243.5|12244.3|12242.3|12
1652731960000|2022-05-16 20:12:40|12244.5|12242.5|12243.3|12241.3|12244.7|12242.7|12242.7|12240.7|51
1652731970000|2022-05-16 20:12:50|12243.7|12241.7|12244.8|12242.8|12245.6|12243.6|12243.7|12241.7|24
1652731980000|2022-05-16 20:13:00|12244.7|12242.7|12244.7|12242.7|12245.7|12243.7|12244.2|12242.2|20
1652731990000|2022-05-16 20:13:10|12244.8|12242.8|12247.6|12245.6|12248|12246|12244.7|12242.7|35
1652732000000|2022-05-16 20:13:20|12247.1|12245.1|12249.6|12247.6|12250|12248|12246.6|12244.6|73
1652732010000|2022-05-16 20:13:30|12249.5|12247.5|12249.2|12247.2|12250.1|12248.1|12246.5|12244.5|47
1652732020000|2022-05-16 20:13:40|12249.6|12247.6|12250|12248|12250.1|12248.1|12247.7|12245.7|39
1652732030000|2022-05-16 20:13:50|12249.8|12247.8|12249.1|12247.1|12250.7|12248.7|12249.1|12247.1|72
1652732040000|2022-05-16 20:14:00|12249.2|12247.2|12248|12246|12250.5|12248.5|12248|12246|55
1652732050000|2022-05-16 20:14:10|12247.8|12245.8|12249.5|12247.5|12249.5|12247.5|12247.3|12245.3|50
1652732060000|2022-05-16 20:14:20|12250|12248|12250.6|12248.6|12251.7|12249.7|12249.7|12247.7|78
1652732070000|2022-05-16 20:14:30|12250|12248|12248.6|12246.6|12250.7|12248.7|12248.5|12246.5|54
1652732080000|2022-05-16 20:14:40|12248.7|12246.7|12247.7|12245.7|12250.1|12248.1|12247.6|12245.6|64
1652732090000|2022-05-16 20:14:50|12247.6|12245.6|12246.5|12244.5|12248.2|12246.2|12245.7|12243.7|64
1652732100000|2022-05-16 20:15:00|12246.6|12244.6|12248.1|12246.1|12248.7|12246.7|12245.8|12243.8|44
1652732110000|2022-05-16 20:15:10|12248|12246|12246.8|12244.8|12248.2|12246.2|12246.6|12244.6|13
1652732120000|2022-05-16 20:15:20|12247|12245|12246.8|12244.8|12247.8|12245.8|12246.7|12244.7|16
1652732130000|2022-05-16 20:15:30|12246.6|12244.6|12244.5|12242.5|12246.8|12244.8|12244.5|12242.5|22
1652732140000|2022-05-16 20:15:40|12244.3|12242.3|12242.7|12240.7|12244.5|12242.5|12242.5|12240.5|27
1652732150000|2022-05-16 20:15:50|12242.6|12240.6|12243.2|12241.2|12243.8|12241.8|12242.5|12240.5|31
1652732160000|2022-05-16 20:16:00|12243.1|12241.1|12243.5|12241.5|12243.5|12241.5|12242.2|12240.2|16
1652732170000|2022-05-16 20:16:10|12243|12241|12244.1|12242.1|12244.2|12242.2|12242|12240|29
1652732180000|2022-05-16 20:16:20|12244.3|12242.3|12247|12245|12247|12245|12244.2|12242.2|27
1652732190000|2022-05-16 20:16:30|12248.1|12246.1|12246.8|12244.8|12248.1|12246.1|12246.2|12244.2|19
1652732200000|2022-05-16 20:16:40|12246.7|12244.7|12246.2|12244.2|12246.8|12244.8|12246.2|12244.2|5
1652732210000|2022-05-16 20:16:50|12246.1|12244.1|12246|12244|12246.2|12244.2|12245|12243|18
1652732220000|2022-05-16 20:17:00|12246.1|12244.1|12245.6|12243.6|12246.1|12244.1|12244.3|12242.3|22
1652732230000|2022-05-16 20:17:10|12245.8|12243.8|12245.3|12243.3|12246|12244|12245.3|12243.3|3
1652732240000|2022-05-16 20:17:20|12245.5|12243.5|12245.1|12243.1|12246|12244|12245.1|12243.1|8
1652732250000|2022-05-16 20:17:30|12245.3|12243.3|12245.3|12243.3|12245.6|12243.6|12245|12243|10
1652732260000|2022-05-16 20:17:40|12245.2|12243.2|12244.8|12242.8|12245.5|12243.5|12244.8|12242.8|0
1652732270000|2022-05-16 20:17:50|12245.1|12243.1|12244.7|12242.7|12245.1|12243.1|12244.2|12242.2|9
1652732280000|2022-05-16 20:18:00|12245.2|12243.2|12244.6|12242.6|12245.7|12243.7|12244.3|12242.3|12
1652732290000|2022-05-16 20:18:10|12244.7|12242.7|12244.7|12242.7|12245.2|12243.2|12244.6|12242.6|7
1652732300000|2022-05-16 20:18:20|12244.8|12242.8|12245.1|12243.1|12245.8|12243.8|12244.6|12242.6|2
1652732310000|2022-05-16 20:18:30|12245.3|12243.3|12245|12243|12245.5|12243.5|12244.6|12242.6|0
1652732320000|2022-05-16 20:18:40|12244.8|12242.8|12244.3|12242.3|12245|12243|12244.3|12242.3|3
1652732330000|2022-05-16 20:18:50|12244.5|12242.5|12245.3|12243.3|12245.5|12243.5|12244.5|12242.5|16
1652732340000|2022-05-16 20:19:00|12245.1|12243.1|12245.5|12243.5|12245.6|12243.6|12244.7|12242.7|10
1652732350000|2022-05-16 20:19:10|12244.8|12242.8|12245.2|12243.2|12245.2|12243.2|12244.7|12242.7|1
1652732360000|2022-05-16 20:19:20|12245.1|12243.1|12244.6|12242.6|12245.2|12243.2|12243.7|12241.7|21
1652732370000|2022-05-16 20:19:30|12244.5|12242.5|12244.6|12242.6|12245.1|12243.1|12244|12242|8
1652732380000|2022-05-16 20:19:40|12244.7|12242.7|12244.6|12242.6|12245.1|12243.1|12244.5|12242.5|2
1652732390000|2022-05-16 20:19:50|12244.5|12242.5|12243.7|12241.7|12244.8|12242.8|12243.7|12241.7|12
1652732400000|2022-05-16 20:20:00|12243.3|12241.3|12243.5|12241.5|12243.5|12241.5|12243.3|12241.3|2
1652732410000|2022-05-16 20:20:10|12243.3|12241.3|12243|12241|12243.6|12241.6|12243|12241|9
1652732420000|2022-05-16 20:20:20|12243.1|12241.1|12243.7|12241.7|12244.2|12242.2|12243.1|12241.1|6
1652732430000|2022-05-16 20:20:30|12243.2|12241.2|12242.6|12240.6|12243.2|12241.2|12242.6|12240.6|5
1652732440000|2022-05-16 20:20:40|12242.7|12240.7|12243.3|12241.3|12243.5|12241.5|12242.1|12240.1|19
1652732450000|2022-05-16 20:20:50|12243.2|12241.2|12242|12240|12243.2|12241.2|12242|12240|8
1652732460000|2022-05-16 20:21:00|12242.1|12240.1|12241.7|12239.7|12243.1|12241.1|12241.6|12239.6|30
1652732470000|2022-05-16 20:21:10|12242.2|12240.2|12242.2|12240.2|12242.5|12240.5|12241.7|12239.7|5
1652732480000|2022-05-16 20:21:20|12242.1|12240.1|12243.2|12241.2|12243.3|12241.3|12242.1|12240.1|16
1652732490000|2022-05-16 20:21:30|12243.3|12241.3|12243.3|12241.3|12243.3|12241.3|12243.3|12241.3|2
1652732500000|2022-05-16 20:21:40|12242.7|12240.7|12242.2|12240.2|12243.6|12241.6|12242|12240|19
1652732510000|2022-05-16 20:21:50|12242.8|12240.8|12242.5|12240.5|12242.8|12240.8|12242.1|12240.1|8
1652732520000|2022-05-16 20:22:00|12242.3|12240.3|12242.5|12240.5|12242.6|12240.6|12242.2|12240.2|1
1652732530000|2022-05-16 20:22:10|12242.3|12240.3|12242.7|12240.7|12242.8|12240.8|12242.2|12240.2|2
1652732540000|2022-05-16 20:22:20|12243.8|12241.8|12242.8|12240.8|12243.8|12241.8|12242.8|12240.8|7
1652732550000|2022-05-16 20:22:30|12243.2|12241.2|12242.8|12240.8|12243.2|12241.2|12242.8|12240.8|1
1652732560000|2022-05-16 20:22:40|12243|12241|12242.5|12240.5|12243.2|12241.2|12242.5|12240.5|6
1652732570000|2022-05-16 20:22:50|12242.3|12240.3|12238.5|12236.5|12242.7|12240.7|12238.5|12236.5|60
1652732580000|2022-05-16 20:23:00|12238.3|12236.3|12240.5|12238.5|12240.6|12238.6|12238.3|12236.3|23
1652732590000|2022-05-16 20:23:10|12240.6|12238.6|12239.2|12237.2|12240.6|12238.6|12239|12237|18
1652732600000|2022-05-16 20:23:20|12239.3|12237.3|12239.2|12237.2|12239.7|12237.7|12238.3|12236.3|15
1652732610000|2022-05-16 20:23:30|12240.2|12238.2|12240.3|12238.3|12240.7|12238.7|12239.5|12237.5|19
1652732620000|2022-05-16 20:23:40|12239.7|12237.7|12239.2|12237.2|12240.3|12238.3|12239.1|12237.1|36
1652732630000|2022-05-16 20:23:50|12239|12237|12239|12237|12239.3|12237.3|12238.2|12236.2|55
1652732640000|2022-05-16 20:24:00|12238.8|12236.8|12238.7|12236.7|12239.1|12237.1|12238|12236|8
1652732650000|2022-05-16 20:24:10|12238.6|12236.6|12239.1|12237.1|12239.3|12237.3|12237.8|12235.8|18
1652732660000|2022-05-16 20:24:20|12239.2|12237.2|12239|12237|12239.3|12237.3|12237.2|12235.2|25
1652732670000|2022-05-16 20:24:30|12239.1|12237.1|12239|12237|12239.5|12237.5|12238.8|12236.8|5
1652732680000|2022-05-16 20:24:40|12238.8|12236.8|12238|12236|12238.8|12236.8|12237.7|12235.7|23
1652732690000|2022-05-16 20:24:50|12237.5|12235.5|12237|12235|12237.5|12235.5|12236.5|12234.5|13
1652732700000|2022-05-16 20:25:00|12237.1|12235.1|12236.8|12234.8|12237.1|12235.1|12236.7|12234.7|8
1652732710000|2022-05-16 20:25:10|12236.7|12234.7|12236|12234|12236.8|12234.8|12236|12234|12
1652732720000|2022-05-16 20:25:20|12236.1|12234.1|12236.8|12234.8|12237|12235|12235.8|12233.8|19
1652732730000|2022-05-16 20:25:30|12237|12235|12238.8|12236.8|12239.6|12237.6|12236.8|12234.8|74
1652732740000|2022-05-16 20:25:40|12239|12237|12237.5|12235.5|12239|12237|12237|12235|8
1652732750000|2022-05-16 20:25:50|12237.1|12235.1|12236|12234|12237.1|12235.1|12235.6|12233.6|15
1652732760000|2022-05-16 20:26:00|12236.2|12234.2|12236|12234|12236.8|12234.8|12236|12234|27
1652732770000|2022-05-16 20:26:10|12236.2|12234.2|12237.1|12235.1|12237.8|12235.8|12236.2|12234.2|12
1652732780000|2022-05-16 20:26:20|12237|12235|12236.7|12234.7|12237.2|12235.2|12236.1|12234.1|20
1652732790000|2022-05-16 20:26:30|12237.1|12235.1|12238.5|12236.5|12238.6|12236.6|12236.7|12234.7|17
1652732800000|2022-05-16 20:26:40|12238.6|12236.6|12238.3|12236.3|12238.7|12236.7|12238.3|12236.3|1
1652732810000|2022-05-16 20:26:50|12238.2|12236.2|12236|12234|12238.2|12236.2|12234.6|12232.6|186
1652732820000|2022-05-16 20:27:00|12235.8|12233.8|12237|12235|12237|12235|12235.8|12233.8|30
1652732830000|2022-05-16 20:27:10|12237.2|12235.2|12237|12235|12237.3|12235.3|12236.6|12234.6|23
1652732840000|2022-05-16 20:27:20|12237.6|12235.6|12236.2|12234.2|12238.8|12236.8|12236.1|12234.1|32
1652732850000|2022-05-16 20:27:30|12236.1|12234.1|12237.3|12235.3|12238|12236|12236.1|12234.1|15
1652732860000|2022-05-16 20:27:40|12237.5|12235.5|12240|12238|12240|12238|12237.2|12235.2|12
1652732870000|2022-05-16 20:27:50|12239.1|12237.1|12236.7|12234.7|12240.8|12238.8|12236.6|12234.6|29
1652732880000|2022-05-16 20:28:00|12236.8|12234.8|12237.5|12235.5|12238.6|12236.6|12236.3|12234.3|7
1652732890000|2022-05-16 20:28:10|12237.6|12235.6|12237.7|12235.7|12238|12236|12236.7|12234.7|9
1652732900000|2022-05-16 20:28:20|12237.8|12235.8|12239.3|12237.3|12240.1|12238.1|12237.8|12235.8|8
1652732910000|2022-05-16 20:28:30|12239.2|12237.2|12240.1|12238.1|12240.3|12238.3|12239|12237|4
1652732920000|2022-05-16 20:28:40|12240.2|12238.2|12238.5|12236.5|12240.2|12238.2|12238.5|12236.5|9
1652732930000|2022-05-16 20:28:50|12238.3|12236.3|12237.1|12235.1|12238.5|12236.5|12237|12235|10
1652732940000|2022-05-16 20:29:00|12237|12235|12236.5|12234.5|12237|12235|12235.6|12233.6|12
1652732950000|2022-05-16 20:29:10|12236.6|12234.6|12235.7|12233.7|12237|12235|12235.7|12233.7|13
1652732960000|2022-05-16 20:29:20|12235.8|12233.8|12236.2|12234.2|12236.6|12234.6|12235.8|12233.8|5
1652732970000|2022-05-16 20:29:30|12236.3|12234.3|12236.8|12234.8|12236.8|12234.8|12236.2|12234.2|1
1652732980000|2022-05-16 20:29:40|12237.2|12235.2|12237.2|12235.2|12237.5|12235.5|12236.7|12234.7|9
1652732990000|2022-05-16 20:29:50|12237.3|12235.3|12237.7|12235.7|12239.2|12237.2|12237.2|12235.2|17
1652733000000|2022-05-16 20:30:00|12237.6|12235.6|12239.1|12237.1|12239.8|12237.8|12237|12235|37
1652733010000|2022-05-16 20:30:10|12239|12237|12237.7|12235.7|12239.1|12237.1|12236.5|12234.5|37
1652733020000|2022-05-16 20:30:20|12237.8|12235.8|12238.8|12236.8|12238.8|12236.8|12237.8|12235.8|8
1652733030000|2022-05-16 20:30:30|12238.7|12236.7|12239.3|12237.3|12239.7|12237.7|12238.7|12236.7|18
1652733040000|2022-05-16 20:30:40|12239.2|12237.2|12237.8|12235.8|12239.3|12237.3|12237.8|12235.8|20
1652733050000|2022-05-16 20:30:50|12238|12236|12238.8|12236.8|12239|12237|12238|12236|11
1652733060000|2022-05-16 20:31:00|12238.7|12236.7|12237.3|12235.3|12239|12237|12237.1|12235.1|20
1652733070000|2022-05-16 20:31:10|12237.2|12235.2|12237.6|12235.6|12238.7|12236.7|12237.2|12235.2|22
1652733080000|2022-05-16 20:31:20|12237.7|12235.7|12238.8|12236.8|12238.8|12236.8|12237.7|12235.7|8
1652733090000|2022-05-16 20:31:30|12239|12237|12238.1|12236.1|12240|12238|12238.1|12236.1|9
1652733100000|2022-05-16 20:31:40|12238.2|12236.2|12238.6|12236.6|12238.7|12236.7|12237.3|12235.3|26
1652733110000|2022-05-16 20:31:50|12238.5|12236.5|12239.2|12237.2|12240|12238|12238.3|12236.3|6
1652733120000|2022-05-16 20:32:00|12240.3|12238.3|12240.2|12238.2|12240.5|12238.5|12240.1|12238.1|7
1652733130000|2022-05-16 20:32:10|12240.1|12238.1|12238.7|12236.7|12241|12239|12238.2|12236.2|23
1652733140000|2022-05-16 20:32:20|12238.8|12236.8|12239|12237|12239.1|12237.1|12238.7|12236.7|1
1652733150000|2022-05-16 20:32:30|12239.1|12237.1|12238.8|12236.8|12239.1|12237.1|12238.7|12236.7|1
1652733160000|2022-05-16 20:32:40|12238.5|12236.5|12238.7|12236.7|12239|12237|12238.3|12236.3|11
1652733170000|2022-05-16 20:32:50|12238.8|12236.8|12238|12236|12238.8|12236.8|12237.7|12235.7|8
1652733180000|2022-05-16 20:33:00|12238.1|12236.1|12239.2|12237.2|12239.2|12237.2|12238|12236|5
1652733190000|2022-05-16 20:33:10|12239.3|12237.3|12239.2|12237.2|12239.6|12237.6|12239.2|12237.2|2
1652733200000|2022-05-16 20:33:20|12238.7|12236.7|12238.2|12236.2|12239.3|12237.3|12238.2|12236.2|6
1652733210000|2022-05-16 20:33:30|12238.1|12236.1|12237.8|12235.8|12238.5|12236.5|12237.5|12235.5|10
1652733220000|2022-05-16 20:33:40|12237.7|12235.7|12237.8|12235.8|12239|12237|12237.5|12235.5|11
1652733230000|2022-05-16 20:33:50|12238|12236|12238.8|12236.8|12238.8|12236.8|12237.8|12235.8|2
1652733240000|2022-05-16 20:34:00|12238.7|12236.7|12239.2|12237.2|12239.2|12237.2|12238.2|12236.2|6
1652733250000|2022-05-16 20:34:10|12239|12237|12238.5|12236.5|12239.3|12237.3|12238.3|12236.3|10
1652733260000|2022-05-16 20:34:20|12237.5|12235.5|12236.8|12234.8|12237.8|12235.8|12236.3|12234.3|24
1652733270000|2022-05-16 20:34:30|12236.7|12234.7|12235.8|12233.8|12236.7|12234.7|12234.3|12232.3|44
1652733280000|2022-05-16 20:34:40|12236.2|12234.2|12236.1|12234.1|12236.5|12234.5|12235.8|12233.8|3
1652733290000|2022-05-16 20:34:50|12236|12234|12236.5|12234.5|12236.5|12234.5|12236|12234|1
1652733300000|2022-05-16 20:35:00|12236.3|12234.3|12236.8|12234.8|12237|12235|12236.1|12234.1|6
1652733310000|2022-05-16 20:35:10|12236.5|12234.5|12238.3|12236.3|12238.7|12236.7|12236.5|12234.5|12
1652733320000|2022-05-16 20:35:20|12238.5|12236.5|12238.2|12236.2|12238.5|12236.5|12237.7|12235.7|9
1652733330000|2022-05-16 20:35:30|12238|12236|12238|12236|12238.2|12236.2|12237.5|12235.5|11
1652733340000|2022-05-16 20:35:40|12238.2|12236.2|12238.2|12236.2|12238.3|12236.3|12238|12236|1
1652733350000|2022-05-16 20:35:50|12238.1|12236.1|12237.7|12235.7|12238.1|12236.1|12237.6|12235.6|6
1652733360000|2022-05-16 20:36:00|12238|12236|12237.7|12235.7|12238|12236|12237.6|12235.6|6
1652733370000|2022-05-16 20:36:10|12237.8|12235.8|12238.3|12236.3|12239|12237|12237.8|12235.8|10
1652733380000|2022-05-16 20:36:20|12238.5|12236.5|12238.2|12236.2|12238.6|12236.6|12238.1|12236.1|1
1652733390000|2022-05-16 20:36:30|12238|12236|12239.2|12237.2|12239.2|12237.2|12238|12236|8
1652733400000|2022-05-16 20:36:40|12239.1|12237.1|12239.7|12237.7|12239.7|12237.7|12239.1|12237.1|4
1652733410000|2022-05-16 20:36:50|12238.7|12236.7|12239.2|12237.2|12239.3|12237.3|12238.6|12236.6|12
1652733420000|2022-05-16 20:37:00|12239.3|12237.3|12239.1|12237.1|12239.7|12237.7|12239.1|12237.1|2
1652733430000|2022-05-16 20:37:10|12239.2|12237.2|12239.7|12237.7|12239.8|12237.8|12239.2|12237.2|8
1652733440000|2022-05-16 20:37:20|12239.8|12237.8|12238.2|12236.2|12239.8|12237.8|12237|12235|36
1652733450000|2022-05-16 20:37:30|12238|12236|12237.3|12235.3|12238.2|12236.2|12237|12235|22
1652733460000|2022-05-16 20:37:40|12237.5|12235.5|12238.1|12236.1|12238.1|12236.1|12237.5|12235.5|1
1652733470000|2022-05-16 20:37:50|12238|12236|12236.8|12234.8|12238|12236|12236.8|12234.8|16
1652733480000|2022-05-16 20:38:00|12236.3|12234.3|12236.2|12234.2|12236.8|12234.8|12235.6|12233.6|37
1652733490000|2022-05-16 20:38:10|12237|12235|12235.5|12233.5|12238.1|12236.1|12235.2|12233.2|29
1652733500000|2022-05-16 20:38:20|12235.6|12233.6|12236|12234|12236.5|12234.5|12235.6|12233.6|7
1652733510000|2022-05-16 20:38:30|12235.8|12233.8|12235.2|12233.2|12235.8|12233.8|12235|12233|3
1652733520000|2022-05-16 20:38:40|12235.3|12233.3|12235|12233|12236.1|12234.1|12235|12233|15
1652733530000|2022-05-16 20:38:50|12235.1|12233.1|12236|12234|12236.1|12234.1|12234.5|12232.5|15
1652733540000|2022-05-16 20:39:00|12235.8|12233.8|12234.5|12232.5|12236.1|12234.1|12234.5|12232.5|18
1652733550000|2022-05-16 20:39:10|12235.1|12233.1|12236.1|12234.1|12236.2|12234.2|12235.1|12233.1|20
1652733560000|2022-05-16 20:39:20|12236|12234|12236.5|12234.5|12236.6|12234.6|12235.7|12233.7|7
1652733570000|2022-05-16 20:39:30|12236.7|12234.7|12236.3|12234.3|12236.7|12234.7|12236.3|12234.3|2
1652733580000|2022-05-16 20:39:40|12236.5|12234.5|12236|12234|12236.5|12234.5|12236|12234|1
1652733590000|2022-05-16 20:39:50|12236.1|12234.1|12235.5|12233.5|12236.2|12234.2|12235.5|12233.5|3
1652733600000|2022-05-16 20:40:00|12235.3|12233.3|12234.2|12232.2|12235.3|12233.3|12233.7|12231.7|19
1652733610000|2022-05-16 20:40:10|12234.3|12232.3|12233.7|12231.7|12235.6|12233.6|12233.7|12231.7|5
1652733620000|2022-05-16 20:40:20|12233.6|12231.6|12236.1|12234.1|12237|12235|12232.8|12230.8|37
1652733630000|2022-05-16 20:40:30|12235.7|12233.7|12236.5|12234.5|12236.6|12234.6|12235.7|12233.7|5
1652733640000|2022-05-16 20:40:40|12236.3|12234.3|12234.3|12232.3|12236.3|12234.3|12234.3|12232.3|9
1652733650000|2022-05-16 20:40:50|12234.2|12232.2|12235.1|12233.1|12235.5|12233.5|12234.2|12232.2|8
1652733660000|2022-05-16 20:41:00|12235.2|12233.2|12235.1|12233.1|12235.3|12233.3|12235|12233|0
1652733670000|2022-05-16 20:41:10|12235|12233|12237.2|12235.2|12237.2|12235.2|12235|12233|29
1652733680000|2022-05-16 20:41:20|12237.3|12235.3|12237.2|12235.2|12237.6|12235.6|12236.8|12234.8|7
1652733690000|2022-05-16 20:41:30|12237.3|12235.3|12235.8|12233.8|12237.3|12235.3|12235.8|12233.8|29
1652733700000|2022-05-16 20:41:40|12236|12234|12236|12234|12236.1|12234.1|12233.6|12231.6|72
1652733710000|2022-05-16 20:41:50|12236.1|12234.1|12235.6|12233.6|12236.6|12234.6|12235.3|12233.3|6
1652733720000|2022-05-16 20:42:00|12235.2|12233.2|12235.1|12233.1|12235.7|12233.7|12235.1|12233.1|15
1652733730000|2022-05-16 20:42:10|12235|12233|12235.8|12233.8|12236.7|12234.7|12235|12233|55
1652733740000|2022-05-16 20:42:20|12236|12234|12234.8|12232.8|12237.3|12235.3|12234.3|12232.3|31
1652733750000|2022-05-16 20:42:30|12234.7|12232.7|12234.8|12232.8|12234.8|12232.8|12234.3|12232.3|3
1652733760000|2022-05-16 20:42:40|12234.7|12232.7|12234.7|12232.7|12235|12233|12234.6|12232.6|3
1652733770000|2022-05-16 20:42:50|12234.6|12232.6|12234.6|12232.6|12234.6|12232.6|12233.8|12231.8|6
1652733780000|2022-05-16 20:43:00|12234.7|12232.7|12234|12232|12236.1|12234.1|12234|12232|16
1652733790000|2022-05-16 20:43:10|12234.2|12232.2|12234.3|12232.3|12234.5|12232.5|12234|12232|4
1652733800000|2022-05-16 20:43:20|12234.1|12232.1|12235.6|12233.6|12235.6|12233.6|12234.1|12232.1|24
1652733810000|2022-05-16 20:43:30|12235.8|12233.8|12235.8|12233.8|12236.3|12234.3|12235.6|12233.6|22
1652733820000|2022-05-16 20:43:40|12235.7|12233.7|12235|12233|12235.7|12233.7|12235|12233|10
1652733830000|2022-05-16 20:43:50|12234.8|12232.8|12235|12233|12235|12233|12234.6|12232.6|2
1652733840000|2022-05-16 20:44:00|12234.7|12232.7|12234.5|12232.5|12234.8|12232.8|12234.5|12232.5|5
1652733850000|2022-05-16 20:44:10|12234.3|12232.3|12235.6|12233.6|12235.6|12233.6|12234.2|12232.2|8
1652733860000|2022-05-16 20:44:20|12236.1|12234.1|12235.5|12233.5|12236.1|12234.1|12235.5|12233.5|7
1652733870000|2022-05-16 20:44:30|12235.3|12233.3|12234.6|12232.6|12235.3|12233.3|12234.5|12232.5|9
1652733880000|2022-05-16 20:44:40|12234.7|12232.7|12234.7|12232.7|12234.7|12232.7|12234.6|12232.6|4
1652733890000|2022-05-16 20:44:50|12234.6|12232.6|12234.5|12232.5|12234.6|12232.6|12234.3|12232.3|2
1652733900000|2022-05-16 20:45:00|12233.8|12231.8|12234.5|12232.5|12234.7|12232.7|12233.7|12231.7|39
1652733910000|2022-05-16 20:45:10|12234|12232|12234.5|12232.5|12234.5|12232.5|12234|12232|22
1652733920000|2022-05-16 20:45:20|12234.6|12232.6|12234|12232|12234.6|12232.6|12234|12232|4
1652733930000|2022-05-16 20:45:30|12235|12233|12235.1|12233.1|12235.2|12233.2|12234|12232|20
1652733940000|2022-05-16 20:45:40|12235.2|12233.2|12235.8|12233.8|12236|12234|12235|12233|10
1652733950000|2022-05-16 20:45:50|12236|12234|12235.7|12233.7|12236|12234|12235.1|12233.1|2
1652733960000|2022-05-16 20:46:00|12235.8|12233.8|12235.1|12233.1|12236|12234|12234.7|12232.7|11
1652733970000|2022-05-16 20:46:10|12235|12233|12234.7|12232.7|12235|12233|12234.5|12232.5|2
1652733980000|2022-05-16 20:46:20|12234.6|12232.6|12234.5|12232.5|12234.6|12232.6|12234.3|12232.3|4
1652733990000|2022-05-16 20:46:30|12234.7|12232.7|12234.8|12232.8|12235.6|12233.6|12234.2|12232.2|13
1652734000000|2022-05-16 20:46:40|12234.7|12232.7|12234.6|12232.6|12234.8|12232.8|12234.5|12232.5|1
1652734010000|2022-05-16 20:46:50|12234.5|12232.5|12234.5|12232.5|12234.6|12232.6|12233.2|12231.2|33
1652734020000|2022-05-16 20:47:00|12234.6|12232.6|12234.5|12232.5|12234.7|12232.7|12234|12232|4
1652734030000|2022-05-16 20:47:10|12234|12232|12234.5|12232.5|12234.6|12232.6|12233.5|12231.5|9
1652734040000|2022-05-16 20:47:20|12234.3|12232.3|12234.2|12232.2|12234.3|12232.3|12233.6|12231.6|1
1652734050000|2022-05-16 20:47:30|12234.1|12232.1|12234.2|12232.2|12234.2|12232.2|12233.7|12231.7|9
1652734060000|2022-05-16 20:47:40|12234|12232|12234|12232|12234|12232|12234|12232|1
1652734070000|2022-05-16 20:47:50|12233.8|12231.8|12234|12232|12234.2|12232.2|12233.8|12231.8|2
1652734080000|2022-05-16 20:48:00|12233.8|12231.8|12234.1|12232.1|12234.1|12232.1|12233.8|12231.8|1
1652734090000|2022-05-16 20:48:10|12233.7|12231.7|12234.2|12232.2|12234.3|12232.3|12233.6|12231.6|7
1652734100000|2022-05-16 20:48:20|12234.1|12232.1|12233.3|12231.3|12234.1|12232.1|12233.3|12231.3|5
1652734110000|2022-05-16 20:48:30|12233.7|12231.7|12233.3|12231.3|12233.7|12231.7|12233.3|12231.3|4
1652734120000|2022-05-16 20:48:40|12233.2|12231.2|12233.5|12231.5|12234|12232|12233.2|12231.2|21
1652734130000|2022-05-16 20:48:50|12233.6|12231.6|12233.7|12231.7|12233.7|12231.7|12233.3|12231.3|4
1652734140000|2022-05-16 20:49:00|12233.8|12231.8|12233|12231|12234|12232|12232.7|12230.7|16
1652734150000|2022-05-16 20:49:10|12233.2|12231.2|12233.6|12231.6|12233.8|12231.8|12233.1|12231.1|8
1652734160000|2022-05-16 20:49:20|12233.5|12231.5|12233.6|12231.6|12234|12232|12233.3|12231.3|6
1652734170000|2022-05-16 20:49:30|12233.5|12231.5|12233.3|12231.3|12233.6|12231.6|12233.3|12231.3|0
1652734180000|2022-05-16 20:49:40|12233.2|12231.2|12232.5|12230.5|12233.2|12231.2|12232|12230|30
1652734190000|2022-05-16 20:49:50|12232.3|12230.3|12232.2|12230.2|12232.5|12230.5|12231.8|12229.8|11
1652734200000|2022-05-16 20:50:00|12232.3|12230.3|12231.6|12229.6|12232.3|12230.3|12231.3|12229.3|15
1652734210000|2022-05-16 20:50:10|12231.7|12229.7|12231.5|12229.5|12231.7|12229.7|12231.2|12229.2|25
1652734220000|2022-05-16 20:50:20|12231.6|12229.6|12232.8|12230.8|12233.3|12231.3|12231.6|12229.6|22
1652734230000|2022-05-16 20:50:30|12233|12231|12232.8|12230.8|12233.1|12231.1|12232.8|12230.8|0
1652734240000|2022-05-16 20:50:40|12232.7|12230.7|12232.6|12230.6|12232.8|12230.8|12232.6|12230.6|4
1652734250000|2022-05-16 20:50:50|12232.3|12230.3|12233.3|12231.3|12233.6|12231.6|12232.3|12230.3|5
1652734260000|2022-05-16 20:51:00|12233.5|12231.5|12233.2|12231.2|12233.5|12231.5|12233.1|12231.1|2
1652734270000|2022-05-16 20:51:10|12233.3|12231.3|12232.5|12230.5|12233.6|12231.6|12232.5|12230.5|6
1652734280000|2022-05-16 20:51:20|12232.3|12230.3|12233|12231|12233.1|12231.1|12232.3|12230.3|3
1652734290000|2022-05-16 20:51:30|12232.8|12230.8|12232.5|12230.5|12232.8|12230.8|12232.5|12230.5|1
1652734300000|2022-05-16 20:51:40|12232.6|12230.6|12233|12231|12233.5|12231.5|12232.5|12230.5|5
1652734310000|2022-05-16 20:51:50|12233.1|12231.1|12233|12231|12233.1|12231.1|12233|12231|0
1652734320000|2022-05-16 20:52:00|12233.1|12231.1|12233|12231|12233.2|12231.2|12233|12231|5
1652734330000|2022-05-16 20:52:10|12232.8|12230.8|12233.1|12231.1|12233.1|12231.1|12232.8|12230.8|4
1652734340000|2022-05-16 20:52:20|12233.2|12231.2|12232.5|12230.5|12233.2|12231.2|12232.5|12230.5|12
1652734350000|2022-05-16 20:52:30|12232.3|12230.3|12232.3|12230.3|12232.7|12230.7|12232.3|12230.3|2
1652734360000|2022-05-16 20:52:40|12232.2|12230.2|12233|12231|12233|12231|12232.1|12230.1|4
1652734370000|2022-05-16 20:52:50|12232.6|12230.6|12232.5|12230.5|12232.6|12230.6|12232.5|12230.5|4
1652734380000|2022-05-16 20:53:00|12232.3|12230.3|12233|12231|12233.5|12231.5|12232.3|12230.3|13
1652734390000|2022-05-16 20:53:10|12232.8|12230.8|12233.2|12231.2|12233.2|12231.2|12232.8|12230.8|4
1652734400000|2022-05-16 20:53:20|12233.1|12231.1|12233.5|12231.5|12233.6|12231.6|12233|12231|8
1652734410000|2022-05-16 20:53:30|12233.6|12231.6|12232.7|12230.7|12233.6|12231.6|12232.7|12230.7|11
1652734420000|2022-05-16 20:53:40|12232.8|12230.8|12232.8|12230.8|12233|12231|12232.7|12230.7|2
1652734430000|2022-05-16 20:53:50|12232.7|12230.7|12232.6|12230.6|12233|12231|12232.6|12230.6|2
1652734440000|2022-05-16 20:54:00|12232.7|12230.7|12233.2|12231.2|12233.2|12231.2|12232.6|12230.6|7
1652734450000|2022-05-16 20:54:10|12233.3|12231.3|12232.6|12230.6|12233.3|12231.3|12232.6|12230.6|9
1652734460000|2022-05-16 20:54:20|12232.5|12230.5|12232.2|12230.2|12232.5|12230.5|12232.2|12230.2|11
1652734470000|2022-05-16 20:54:30|12232.1|12230.1|12232.6|12230.6|12233|12231|12232.1|12230.1|15
1652734480000|2022-05-16 20:54:40|12232.8|12230.8|12233|12231|12233.1|12231.1|12232.6|12230.6|18
1652734490000|2022-05-16 20:54:50|12232.8|12230.8|12232.8|12230.8|12233.1|12231.1|12232.5|12230.5|5
1652734500000|2022-05-16 20:55:00|12233|12231|12233.5|12231.5|12234|12232|12233|12231|32
1652734510000|2022-05-16 20:55:10|12233.6|12231.6|12232.8|12230.8|12234|12232|12232.7|12230.7|5
1652734520000|2022-05-16 20:55:20|12232.7|12230.7|12233.2|12231.2|12233.7|12231.7|12232.7|12230.7|20
1652734530000|2022-05-16 20:55:30|12234|12232|12234|12232|12234.2|12232.2|12233.8|12231.8|8
1652734540000|2022-05-16 20:55:40|12233.8|12231.8|12234|12232|12234|12232|12233.5|12231.5|4
1652734550000|2022-05-16 20:55:50|12233.8|12231.8|12233.8|12231.8|12234.5|12232.5|12233.7|12231.7|6
1652734560000|2022-05-16 20:56:00|12234|12232|12234.5|12232.5|12235.2|12233.2|12233.7|12231.7|11
1652734570000|2022-05-16 20:56:10|12234.6|12232.6|12234.5|12232.5|12235.1|12233.1|12234.5|12232.5|10
1652734580000|2022-05-16 20:56:20|12234.3|12232.3|12234.5|12232.5|12234.5|12232.5|12234.1|12232.1|9
1652734590000|2022-05-16 20:56:30|12234.2|12232.2|12234.5|12232.5|12234.7|12232.7|12234.2|12232.2|6
1652734600000|2022-05-16 20:56:40|12234.3|12232.3|12234.2|12232.2|12234.8|12232.8|12234.2|12232.2|17
1652734610000|2022-05-16 20:56:50|12234|12232|12234|12232|12234|12232|12234|12232|0
1652734620000|2022-05-16 20:57:00|12234.1|12232.1|12234|12232|12234.1|12232.1|12233.8|12231.8|2
1652734630000|2022-05-16 20:57:10|12233.8|12231.8|12234.1|12232.1|12234.1|12232.1|12233.8|12231.8|0
1652734640000|2022-05-16 20:57:20|12234.2|12232.2|12234.3|12232.3|12234.3|12232.3|12234.2|12232.2|3
1652734650000|2022-05-16 20:57:30|12234.2|12232.2|12234.6|12232.6|12234.6|12232.6|12234.2|12232.2|2
1652734660000|2022-05-16 20:57:40|12234.8|12232.8|12235.1|12233.1|12235.8|12233.8|12234.8|12232.8|60
1652734670000|2022-05-16 20:57:50|12235.2|12233.2|12235.5|12233.5|12235.6|12233.6|12235.2|12233.2|2
1652734680000|2022-05-16 20:58:00|12235.6|12233.6|12235.8|12233.8|12235.8|12233.8|12235.3|12233.3|5
1652734690000|2022-05-16 20:58:10|12236|12234|12236|12234|12236|12234|12235.5|12233.5|7
1652734700000|2022-05-16 20:58:20|12236.2|12234.2|12236.1|12234.1|12236.5|12234.5|12236.1|12234.1|14
1652734710000|2022-05-16 20:58:30|12236.2|12234.2|12236.2|12234.2|12236.5|12234.5|12236|12234|4
1652734720000|2022-05-16 20:58:40|12236.1|12234.1|12236|12234|12236.2|12234.2|12235.7|12233.7|5
1652734730000|2022-05-16 20:58:50|12235.7|12233.7|12235.6|12233.6|12235.7|12233.7|12235.6|12233.6|4
1652734740000|2022-05-16 20:59:00|12235.5|12233.5|12235.5|12233.5|12235.8|12233.8|12235.5|12233.5|10
1652734750000|2022-05-16 20:59:10|12235.8|12233.8|12235.8|12233.8|12236.1|12234.1|12235.7|12233.7|19
1652734760000|2022-05-16 20:59:20|12236|12234|12236.2|12234.2|12236.2|12234.2|12235.8|12233.8|5
1652734770000|2022-05-16 20:59:30|12236|12234|12236.2|12234.2|12236.6|12234.6|12236|12234|21
1652734780000|2022-05-16 20:59:40|12236.3|12234.3|12236.6|12234.6|12237|12235|12236.3|12234.3|11
1652734790000|2022-05-16 20:59:50|12236.3|12234.3|12237.9|12232.9|12237.9|12235.1|12236.3|12232.9|26
1652734800000|2022-05-16 21:00:00|12237.3|12232.3|12237.5|12232.5|12237.5|12232.5|12237.3|12232.3|0
1652734810000|2022-05-16 21:00:10|12237.4|12232.4|12237.4|12232.4|12237.4|12232.4|12237.4|12232.4|0
1652734830000|2022-05-16 21:00:30|12237.3|12232.3|12237.2|12232.2|12237.3|12232.3|12237.2|12232.2|0
1652734840000|2022-05-16 21:00:40|12237.3|12232.3|12237.3|12232.3|12237.3|12232.3|12237.3|12232.3|0
1652734850000|2022-05-16 21:00:50|12237.2|12232.2|12237.2|12232.2|12237.2|12232.2|12237.2|12232.2|0
1652734870000|2022-05-16 21:01:10|12237.1|12232.1|12237.1|12232.1|12237.1|12232.1|12237.1|12232.1|0
1652734880000|2022-05-16 21:01:20|12237.2|12232.2|12237.2|12232.2|12237.2|12232.2|12237.2|12232.2|0
1652734900000|2022-05-16 21:01:40|12237.3|12232.3|12237.3|12232.3|12237.3|12232.3|12237.3|12232.3|0
1652734930000|2022-05-16 21:02:10|12237.4|12232.4|12237.3|12232.3|12237.4|12232.4|12237.3|12232.3|0
1652734960000|2022-05-16 21:02:40|12237|12232|12237.3|12232.3|12237.3|12232.3|12236.9|12231.9|0
1652734970000|2022-05-16 21:02:50|12237.2|12232.2|12237.2|12232.2|12237.2|12232.2|12237.2|12232.2|0
1652735010000|2022-05-16 21:03:30|12237.3|12232.3|12237.3|12232.3|12237.3|12232.3|12237.3|12232.3|0
1652735030000|2022-05-16 21:03:50|12238|12233|12238|12233|12238|12233|12238|12233|0
1652735040000|2022-05-16 21:04:00|12238.1|12233.1|12238.1|12233.1|12238.1|12233.1|12238.1|12233.1|0
1652735050000|2022-05-16 21:04:10|12238|12233|12238|12233|12238|12233|12238|12233|0
1652735070000|2022-05-16 21:04:30|12238.1|12233.1|12238|12233|12238.1|12233.1|12238|12233|0
1652735090000|2022-05-16 21:04:50|12238.1|12233.1|12238.1|12233.1|12238.1|12233.1|12238.1|12233.1|0
1652735130000|2022-05-16 21:05:30|12237.7|12232.7|12237.7|12232.7|12237.7|12232.7|12237.7|12232.7|0
1652735150000|2022-05-16 21:05:50|12237.8|12232.8|12237.8|12232.8|12237.8|12232.8|12237.8|12232.8|0
1652735240000|2022-05-16 21:07:20|12237.7|12232.7|12237.6|12232.6|12237.8|12232.8|12237.6|12232.6|0
1652735250000|2022-05-16 21:07:30|12237.4|12232.4|12237.8|12232.8|12237.8|12232.8|12237.4|12232.4|0
1652735290000|2022-05-16 21:08:10|12237.9|12232.9|12237.8|12232.8|12237.9|12232.9|12237.8|12232.8|0
1652735390000|2022-05-16 21:09:50|12237.9|12232.9|12237.9|12232.9|12237.9|12232.9|12237.9|12232.9|0
1652735400000|2022-05-16 21:10:00|12238.1|12233.1|12238.1|12233.1|12238.1|12233.1|12238.1|12233.1|0
1652735430000|2022-05-16 21:10:30|12238.2|12233.2|12238.2|12233.2|12238.2|12233.2|12238.2|12233.2|0
1652735450000|2022-05-16 21:10:50|12238.1|12233.1|12237|12232|12238.1|12233.1|12236.9|12231.9|0
1652735460000|2022-05-16 21:11:00|12237.2|12232.2|12237.8|12232.8|12237.8|12232.8|12237.2|12232.2|0
1652735470000|2022-05-16 21:11:10|12237.4|12232.4|12237.4|12232.4|12237.4|12232.4|12237.3|12232.3|0
1652735480000|2022-05-16 21:11:20|12237.5|12232.5|12237.4|12232.4|12237.5|12232.5|12237.2|12232.2|0
1652735490000|2022-05-16 21:11:30|12237.5|12232.5|12237.7|12232.7|12237.7|12232.7|12237.5|12232.5|0
1652735500000|2022-05-16 21:11:40|12237.9|12232.9|12237.9|12232.9|12237.9|12232.9|12237.9|12232.9|0
1652735510000|2022-05-16 21:11:50|12238.1|12233.1|12238|12233|12238.1|12233.1|12238|12233|0
1652735520000|2022-05-16 21:12:00|12238.6|12233.6|12238.1|12233.1|12238.6|12233.6|12237.9|12232.9|0
1652735530000|2022-05-16 21:12:10|12238.7|12233.7|12238.7|12233.7|12238.7|12233.7|12238.7|12233.7|0
1652735540000|2022-05-16 21:12:20|12238.8|12233.8|12238.8|12233.8|12238.8|12233.8|12238.6|12233.6|0
1652735550000|2022-05-16 21:12:30|12238.6|12233.6|12237.9|12232.9|12238.6|12233.6|12237.5|12232.5|0
1652735560000|2022-05-16 21:12:40|12238|12233|12238|12233|12238|12233|12238|12233|0
1652735580000|2022-05-16 21:13:00|12238.1|12233.1|12238.1|12233.1|12238.1|12233.1|12238.1|12233.1|0
1652735590000|2022-05-16 21:13:10|12237.6|12232.6|12237.6|12232.6|12237.6|12232.6|12237.6|12232.6|0
1652735600000|2022-05-16 21:13:20|12237.4|12232.4|12238|12233|12238|12233|12237.2|12232.2|0
1652735610000|2022-05-16 21:13:30|12237.4|12232.4|12237.4|12232.4|12237.4|12232.4|12237.4|12232.4|0
1652735620000|2022-05-16 21:13:40|12237.5|12232.5|12237.5|12232.5|12237.5|12232.5|12237.5|12232.5|0
1652735640000|2022-05-16 21:14:00|12237.3|12232.3|12237.4|12232.4|12237.4|12232.4|12237.3|12232.3|0
1652735680000|2022-05-16 21:14:40|12237.5|12232.5|12237.7|12232.7|12237.7|12232.7|12237.5|12232.5|0
1652735690000|2022-05-16 21:14:50|12237.5|12232.5|12237.6|12232.6|12237.6|12232.6|12237.5|12232.5|0
1652735700000|2022-05-16 21:15:00|12237.5|12232.5|12237.5|12232.5|12237.5|12232.5|12237.5|12232.5|0
1652735710000|2022-05-16 21:15:10|12237.6|12232.6|12237.5|12232.5|12237.6|12232.6|12237.5|12232.5|0
1652735720000|2022-05-16 21:15:20|12237.6|12232.6|12237.6|12232.6|12237.6|12232.6|12237.5|12232.5|0
1652735730000|2022-05-16 21:15:30|12237.5|12232.5|12237.6|12232.6|12237.6|12232.6|12237.5|12232.5|0
1652735740000|2022-05-16 21:15:40|12237.7|12232.7|12237.6|12232.6|12237.7|12232.7|12237.6|12232.6|0
1652735750000|2022-05-16 21:15:50|12237.7|12232.7|12238|12233|12238|12233|12237.7|12232.7|0
1652735760000|2022-05-16 21:16:00|12237.9|12232.9|12237.9|12232.9|12237.9|12232.9|12237.9|12232.9|0
1652735770000|2022-05-16 21:16:10|12238|12233|12238|12233|12238|12233|12238|12233|0
1652735800000|2022-05-16 21:16:40|12237.8|12232.8|12237.8|12232.8|12237.8|12232.8|12237.8|12232.8|0
1652735810000|2022-05-16 21:16:50|12238.1|12233.1|12238.3|12233.3|12238.3|12233.3|12238.1|12233.1|0
1652735820000|2022-05-16 21:17:00|12238.2|12233.2|12238.2|12233.2|12238.2|12233.2|12238.2|12233.2|0
1652735830000|2022-05-16 21:17:10|12238.1|12233.1|12238.1|12233.1|12238.1|12233.1|12238.1|12233.1|0
1652735840000|2022-05-16 21:17:20|12238.2|12233.2|12238.1|12233.1|12238.2|12233.2|12238.1|12233.1|0
1652735850000|2022-05-16 21:17:30|12238.2|12233.2|12238.2|12233.2|12238.3|12233.3|12238.2|12233.2|0
1652735870000|2022-05-16 21:17:50|12237.9|12232.9|12237.9|12232.9|12237.9|12232.9|12237.9|12232.9|0
1652735910000|2022-05-16 21:18:30|12237.8|12232.8|12237.8|12232.8|12237.8|12232.8|12237.8|12232.8|0
1652735950000|2022-05-16 21:19:10|12237|12232|12237.7|12232.7|12237.7|12232.7|12237|12232|0
1652735960000|2022-05-16 21:19:20|12237|12232|12236.4|12231.4|12237|12232|12236.4|12231.4|0
1652735970000|2022-05-16 21:19:30|12236.5|12231.5|12236.4|12231.4|12236.5|12231.5|12236.4|12231.4|0
1652735990000|2022-05-16 21:19:50|12236.2|12231.2|12236.2|12231.2|12236.2|12231.2|12236.2|12231.2|0
1652736050000|2022-05-16 21:20:50|12237|12232|12237|12232|12237|12232|12237|12232|0
1652736060000|2022-05-16 21:21:00|12236.8|12231.8|12236.5|12231.5|12236.8|12231.8|12236.5|12231.5|0
1652736080000|2022-05-16 21:21:20|12237|12232|12237|12232|12237|12232|12237|12232|0
1652736090000|2022-05-16 21:21:30|12236.8|12231.8|12236.2|12231.2|12236.8|12231.8|12236.2|12231.2|0
1652736120000|2022-05-16 21:22:00|12236.3|12231.3|12236.3|12231.3|12236.3|12231.3|12236.3|12231.3|0
1652736140000|2022-05-16 21:22:20|12236.4|12231.4|12236.4|12231.4|12236.4|12231.4|12236.3|12231.3|0
1652736150000|2022-05-16 21:22:30|12236.5|12231.5|12236.4|12231.4|12236.5|12231.5|12236.4|12231.4|0
1652736170000|2022-05-16 21:22:50|12237.2|12232.2|12237.2|12232.2|12237.2|12232.2|12237.2|12232.2|0
1652736190000|2022-05-16 21:23:10|12237.3|12232.3|12237.4|12232.4|12237.4|12232.4|12237.3|12232.3|0
1652736200000|2022-05-16 21:23:20|12237.5|12232.5|12237.5|12232.5|12237.5|12232.5|12237.5|12232.5|0
1652736220000|2022-05-16 21:23:40|12237.4|12232.4|12237.4|12232.4|12237.4|12232.4|12237.4|12232.4|0
1652736230000|2022-05-16 21:23:50|12237.8|12232.8|12237.3|12232.3|12237.8|12232.8|12237.3|12232.3|0
1652736240000|2022-05-16 21:24:00|12237.4|12232.4|12237.3|12232.3|12237.4|12232.4|12237.3|12232.3|0
1652736250000|2022-05-16 21:24:10|12237.2|12232.2|12237.2|12232.2|12237.2|12232.2|12237.2|12232.2|0
1652736260000|2022-05-16 21:24:20|12237.3|12232.3|12237.3|12232.3|12237.3|12232.3|12237.3|12232.3|0
1652736280000|2022-05-16 21:24:40|12237.2|12232.2|12237.2|12232.2|12237.2|12232.2|12237.2|12232.2|0
1652736290000|2022-05-16 21:24:50|12236.9|12231.9|12235.6|12230.6|12236.9|12231.9|12235.5|12230.5|0
1652736300000|2022-05-16 21:25:00|12235.5|12230.5|12235.5|12230.5|12235.5|12230.5|12235.5|12230.5|0
1652736320000|2022-05-16 21:25:20|12235.2|12230.2|12235.2|12230.2|12235.2|12230.2|12235.2|12230.2|0
1652736330000|2022-05-16 21:25:30|12235.6|12230.6|12235.5|12230.5|12235.6|12230.6|12235.5|12230.5|0
1652736360000|2022-05-16 21:26:00|12235.7|12230.7|12235.7|12230.7|12235.7|12230.7|12235.7|12230.7|0
1652736380000|2022-05-16 21:26:20|12235.9|12230.9|12235.7|12230.7|12235.9|12230.9|12235.7|12230.7|0
1652736410000|2022-05-16 21:26:50|12235.5|12230.5|12235.6|12230.6|12235.6|12230.6|12235.4|12230.4|0
1652736440000|2022-05-16 21:27:20|12235.5|12230.5|12235.5|12230.5|12235.5|12230.5|12235.5|12230.5|0
1652736460000|2022-05-16 21:27:40|12235.6|12230.6|12236|12231|12236|12231|12235.4|12230.4|0
1652736470000|2022-05-16 21:27:50|12235.4|12230.4|12236.3|12231.3|12236.3|12231.3|12235.4|12230.4|0
1652736490000|2022-05-16 21:28:10|12236.4|12231.4|12236.8|12231.8|12237|12232|12236.4|12231.4|0
1652736540000|2022-05-16 21:29:00|12236.9|12231.9|12236.9|12231.9|12236.9|12231.9|12236.9|12231.9|0
1652736570000|2022-05-16 21:29:30|12236.4|12231.4|12236.4|12231.4|12236.4|12231.4|12236.4|12231.4|0
1652736610000|2022-05-16 21:30:10|12235.7|12230.7|12235.7|12230.7|12235.7|12230.7|12235.7|12230.7|0
1652736640000|2022-05-16 21:30:40|12235.8|12230.8|12235.7|12230.7|12235.8|12230.8|12235.7|12230.7|0
1652736650000|2022-05-16 21:30:50|12235.8|12230.8|12235.9|12230.9|12235.9|12230.9|12235.8|12230.8|0
1652736660000|2022-05-16 21:31:00|12235.8|12230.8|12235.8|12230.8|12235.8|12230.8|12235.8|12230.8|0
1652736670000|2022-05-16 21:31:10|12236.1|12231.1|12236.1|12231.1|12236.1|12231.1|12236.1|12231.1|0
1652736680000|2022-05-16 21:31:20|12236.2|12231.2|12236.2|12231.2|12236.2|12231.2|12236.2|12231.2|0
1652736690000|2022-05-16 21:31:30|12235.8|12230.8|12236|12231|12236|12231|12235.8|12230.8|0
1652736700000|2022-05-16 21:31:40|12235.9|12230.9|12235.6|12230.6|12236.3|12231.3|12235.6|12230.6|0
1652736730000|2022-05-16 21:32:10|12235.5|12230.5|12235.5|12230.5|12235.5|12230.5|12235.5|12230.5|0
1652736760000|2022-05-16 21:32:40|12235.3|12230.3|12235.3|12230.3|12235.3|12230.3|12235.3|12230.3|0
1652736770000|2022-05-16 21:32:50|12235|12230|12233.7|12228.7|12235|12230|12233.7|12228.7|0
1652736780000|2022-05-16 21:33:00|12233.6|12228.6|12233.4|12228.4|12233.6|12228.6|12233.4|12228.4|0
1652736790000|2022-05-16 21:33:10|12233.3|12228.3|12233.2|12228.2|12233.3|12228.3|12233.2|12228.2|0
1652736800000|2022-05-16 21:33:20|12233.4|12228.4|12232.8|12227.8|12233.4|12228.4|12232.8|12227.8|0
1652736810000|2022-05-16 21:33:30|12232.7|12227.7|12233.8|12228.8|12233.8|12228.8|12232.7|12227.7|0
1652736820000|2022-05-16 21:33:40|12234|12229|12234|12229|12234|12229|12234|12229|0
1652736850000|2022-05-16 21:34:10|12234.1|12229.1|12234.1|12229.1|12234.1|12229.1|12234.1|12229.1|0
1652736860000|2022-05-16 21:34:20|12234|12229|12234|12229|12234|12229|12234|12229|0
1652736880000|2022-05-16 21:34:40|12233.8|12228.8|12233.8|12228.8|12233.8|12228.8|12233.8|12228.8|0
1652736890000|2022-05-16 21:34:50|12233.9|12228.9|12234.3|12229.3|12234.3|12229.3|12233.9|12228.9|0
1652736910000|2022-05-16 21:35:10|12234.5|12229.5|12234.4|12229.4|12234.5|12229.5|12234.4|12229.4|0
1652736920000|2022-05-16 21:35:20|12234.5|12229.5|12234.4|12229.4|12234.5|12229.5|12234.4|12229.4|0
1652736930000|2022-05-16 21:35:30|12234.5|12229.5|12234.2|12229.2|12234.5|12229.5|12234.1|12229.1|0
1652736940000|2022-05-16 21:35:40|12234.1|12229.1|12234.1|12229.1|12234.1|12229.1|12234.1|12229.1|0
1652736950000|2022-05-16 21:35:50|12234|12229|12234.5|12229.5|12234.5|12229.5|12234|12229|0
1652736980000|2022-05-16 21:36:20|12234.6|12229.6|12234.6|12229.6|12234.6|12229.6|12234.6|12229.6|0
1652736990000|2022-05-16 21:36:30|12234.5|12229.5|12234.6|12229.6|12234.6|12229.6|12234.5|12229.5|0
1652737000000|2022-05-16 21:36:40|12234.8|12229.8|12234.5|12229.5|12234.8|12229.8|12234.5|12229.5|0
1652737020000|2022-05-16 21:37:00|12234.6|12229.6|12234.6|12229.6|12234.6|12229.6|12234.6|12229.6|0
1652737040000|2022-05-16 21:37:20|12234.5|12229.5|12234.5|12229.5|12234.5|12229.5|12234.5|12229.5|0
1652737060000|2022-05-16 21:37:40|12234.4|12229.4|12234.4|12229.4|12234.4|12229.4|12234.4|12229.4|0
1652737080000|2022-05-16 21:38:00|12234.5|12229.5|12234.5|12229.5|12234.5|12229.5|12234.5|12229.5|0
1652737090000|2022-05-16 21:38:10|12234.4|12229.4|12234.3|12229.3|12234.5|12229.5|12234.3|12229.3|0
1652737110000|2022-05-16 21:38:30|12234.4|12229.4|12234.4|12229.4|12234.4|12229.4|12234.4|12229.4|0
1652737120000|2022-05-16 21:38:40|12234.3|12229.3|12234.3|12229.3|12234.3|12229.3|12234.3|12229.3|0
1652737140000|2022-05-16 21:39:00|12234.4|12229.4|12234.3|12229.3|12234.4|12229.4|12234.3|12229.3|0
1652737170000|2022-05-16 21:39:30|12234.4|12229.4|12234.4|12229.4|12234.4|12229.4|12234.4|12229.4|0
1652737180000|2022-05-16 21:39:40|12234.8|12229.8|12234.8|12229.8|12234.8|12229.8|12234.8|12229.8|0
1652737190000|2022-05-16 21:39:50|12234.4|12229.4|12234.4|12229.4|12234.4|12229.4|12234.4|12229.4|0
1652737210000|2022-05-16 21:40:10|12234.3|12229.3|12234.4|12229.4|12234.4|12229.4|12234.3|12229.3|0
1652737220000|2022-05-16 21:40:20|12234.3|12229.3|12234.3|12229.3|12234.3|12229.3|12234.3|12229.3|0
1652737230000|2022-05-16 21:40:30|12234.4|12229.4|12234.4|12229.4|12234.4|12229.4|12234.4|12229.4|0
1652737360000|2022-05-16 21:42:40|12234.3|12229.3|12234.3|12229.3|12234.3|12229.3|12234.3|12229.3|0
1652737370000|2022-05-16 21:42:50|12234.5|12229.5|12234.5|12229.5|12234.5|12229.5|12234.5|12229.5|0
1652737380000|2022-05-16 21:43:00|12235|12230|12234.5|12229.5|12235|12230|12234.5|12229.5|0
1652737400000|2022-05-16 21:43:20|12235|12230|12235|12230|12235|12230|12235|12230|0
1652737410000|2022-05-16 21:43:30|12234.5|12229.5|12234.5|12229.5|12234.5|12229.5|12234.5|12229.5|0
1652737420000|2022-05-16 21:43:40|12234.4|12229.4|12234.4|12229.4|12234.4|12229.4|12234.4|12229.4|0
1652737440000|2022-05-16 21:44:00|12234.5|12229.5|12234.5|12229.5|12234.5|12229.5|12234.5|12229.5|0
1652737470000|2022-05-16 21:44:30|12233.8|12228.8|12233.8|12228.8|12233.8|12228.8|12233.8|12228.8|0
1652737490000|2022-05-16 21:44:50|12234|12229|12234|12229|12234|12229|12234|12229|0
1652737520000|2022-05-16 21:45:20|12234.1|12229.1|12234.1|12229.1|12234.1|12229.1|12234|12229|0
1652737530000|2022-05-16 21:45:30|12234|12229|12234|12229|12234.1|12229.1|12234|12229|0
1652737540000|2022-05-16 21:45:40|12234.1|12229.1|12234|12229|12234.1|12229.1|12234|12229|0
1652737550000|2022-05-16 21:45:50|12234.1|12229.1|12234|12229|12234.1|12229.1|12234|12229|0
1652737570000|2022-05-16 21:46:10|12234.1|12229.1|12234.4|12229.4|12234.4|12229.4|12233.9|12228.9|0
1652737580000|2022-05-16 21:46:20|12234.1|12229.1|12234.5|12229.5|12234.5|12229.5|12234.1|12229.1|0
1652737600000|2022-05-16 21:46:40|12234.6|12229.6|12234.7|12229.7|12234.7|12229.7|12234.6|12229.6|0
1652737610000|2022-05-16 21:46:50|12235|12230|12234.8|12229.8|12235|12230|12234.8|12229.8|0
1652737640000|2022-05-16 21:47:20|12234|12229|12234.8|12229.8|12234.8|12229.8|12234|12229|0
1652737660000|2022-05-16 21:47:40|12234.9|12229.9|12234.8|12229.8|12234.9|12229.9|12234.8|12229.8|0
1652737670000|2022-05-16 21:47:50|12235.2|12230.2|12235.2|12230.2|12235.2|12230.2|12235.2|12230.2|0
1652737700000|2022-05-16 21:48:20|12235.3|12230.3|12235.3|12230.3|12235.3|12230.3|12235.2|12230.2|0
1652737720000|2022-05-16 21:48:40|12235.4|12230.4|12235.2|12230.2|12235.4|12230.4|12235.2|12230.2|0
1652737730000|2022-05-16 21:48:50|12235.1|12230.1|12235.1|12230.1|12235.1|12230.1|12235.1|12230.1|0
1652737740000|2022-05-16 21:49:00|12235.2|12230.2|12235.6|12230.6|12235.6|12230.6|12235.2|12230.2|0
1652737750000|2022-05-16 21:49:10|12235.7|12230.7|12236.4|12231.4|12236.4|12231.4|12235.7|12230.7|0
1652737780000|2022-05-16 21:49:40|12236.5|12231.5|12236.6|12231.6|12236.6|12231.6|12236.5|12231.5|0
1652737800000|2022-05-16 21:50:00|12236.7|12231.7|12236.3|12231.3|12236.7|12231.7|12236.3|12231.3|0
1652737820000|2022-05-16 21:50:20|12236.8|12231.8|12236.8|12231.8|12236.8|12231.8|12236.8|12231.8|0
1652737830000|2022-05-16 21:50:30|12236.3|12231.3|12236.3|12231.3|12236.3|12231.3|12236.3|12231.3|0
1652737880000|2022-05-16 21:51:20|12236.7|12231.7|12236.9|12231.9|12236.9|12231.9|12236.7|12231.7|0
1652737890000|2022-05-16 21:51:30|12237.1|12232.1|12237.2|12232.2|12237.2|12232.2|12236.6|12231.6|0
1652737900000|2022-05-16 21:51:40|12237.9|12232.9|12237.8|12232.8|12238|12233|12237.8|12232.8|0
1652737910000|2022-05-16 21:51:50|12237.7|12232.7|12237.3|12232.3|12237.7|12232.7|12237.1|12232.1|0
1652737920000|2022-05-16 21:52:00|12237.2|12232.2|12237.4|12232.4|12237.4|12232.4|12237.2|12232.2|0
1652737930000|2022-05-16 21:52:10|12238|12233|12237.3|12232.3|12238|12233|12237.3|12232.3|0
1652737940000|2022-05-16 21:52:20|12237.9|12232.9|12237.6|12232.6|12237.9|12232.9|12237.4|12232.4|0
1652737950000|2022-05-16 21:52:30|12237|12232|12236.7|12231.7|12237|12232|12236.5|12231.5|0
1652737960000|2022-05-16 21:52:40|12237.3|12232.3|12237.1|12232.1|12237.3|12232.3|12237|12232|0
1652737980000|2022-05-16 21:53:00|12237|12232|12237|12232|12237|12232|12237|12232|0
1652738000000|2022-05-16 21:53:20|12237.1|12232.1|12237.1|12232.1|12237.1|12232.1|12237.1|12232.1|0
1652738020000|2022-05-16 21:53:40|12237.2|12232.2|12237.2|12232.2|12237.2|12232.2|12237.2|12232.2|0
1652738040000|2022-05-16 21:54:00|12237.1|12232.1|12237|12232|12237.1|12232.1|12237|12232|0
1652738050000|2022-05-16 21:54:10|12237.1|12232.1|12237|12232|12237.1|12232.1|12237|12232|0
1652738070000|2022-05-16 21:54:30|12236.8|12231.8|12236.8|12231.8|12236.8|12231.8|12236.8|12231.8|0
1652738080000|2022-05-16 21:54:40|12237|12232|12236.8|12231.8|12237|12232|12236.8|12231.8|0
1652738090000|2022-05-16 21:54:50|12236.5|12231.5|12236.4|12231.4|12236.5|12231.5|12236.4|12231.4|0
1652738100000|2022-05-16 21:55:00|12236.5|12231.5|12235.9|12230.9|12236.5|12231.5|12235.9|12230.9|0
1652738110000|2022-05-16 21:55:10|12236.8|12231.8|12236.7|12231.7|12237.2|12232.2|12236.7|12231.7|0
1652738130000|2022-05-16 21:55:30|12237.8|12232.8|12237.6|12232.6|12237.8|12232.8|12237.6|12232.6|0
1652738200000|2022-05-16 21:56:40|12238.6|12233.6|12238.6|12233.6|12238.6|12233.6|12238.6|12233.6|0
1652738240000|2022-05-16 21:57:20|12237.2|12232.2|12237.4|12232.4|12237.4|12232.4|12237.2|12232.2|0
1652738260000|2022-05-16 21:57:40|12237.7|12232.7|12238|12233|12238|12233|12237.7|12232.7|0
1652738270000|2022-05-16 21:57:50|12238.1|12233.1|12238.1|12233.1|12238.1|12233.1|12238.1|12233.1|0
1652738280000|2022-05-16 21:58:00|12237.7|12232.7|12237.8|12232.8|12237.8|12232.8|12237.7|12232.7|0
1652738340000|2022-05-16 21:59:00|12237.7|12232.7|12237.8|12232.8|12237.8|12232.8|12237.7|12232.7|0
1652738360000|2022-05-16 21:59:20|12238.6|12233.6|12238.6|12233.6|12238.6|12233.6|12238.6|12233.6|0
1652738370000|2022-05-16 21:59:30|12238.5|12233.5|12238.3|12233.3|12238.5|12233.5|12238.3|12233.3|0
1652738380000|2022-05-16 21:59:40|12238.4|12233.4|12238.4|12233.4|12238.5|12233.5|12238.4|12233.4|0
1652738390000|2022-05-16 21:59:50|12238.5|12233.5|12238.5|12233.5|12238.5|12233.5|12238.5|12233.5|0
1652738400000|2022-05-16 22:00:00|12235.1|12233.1|12237.1|12235.1|12239.1|12237.1|12234.3|12232.3|39
1652738410000|2022-05-16 22:00:10|12238.5|12236.5|12238.6|12236.6|12239|12237|12237|12235|28
1652738420000|2022-05-16 22:00:20|12240.2|12238.2|12240|12238|12240.7|12238.7|12238.8|12236.8|48
1652738430000|2022-05-16 22:00:30|12240.5|12238.5|12242.3|12240.3|12242.3|12240.3|12238.1|12236.1|32
1652738440000|2022-05-16 22:00:40|12242.2|12240.2|12243|12241|12243.3|12241.3|12242.1|12240.1|30
1652738450000|2022-05-16 22:00:50|12243.5|12241.5|12244.5|12242.5|12245.1|12243.1|12242.8|12240.8|35
1652738460000|2022-05-16 22:01:00|12244.3|12242.3|12244.7|12242.7|12245.5|12243.5|12244.3|12242.3|11
1652738470000|2022-05-16 22:01:10|12244.8|12242.8|12245|12243|12245.7|12243.7|12244.8|12242.8|13
1652738480000|2022-05-16 22:01:20|12244.6|12242.6|12241.8|12239.8|12244.6|12242.6|12241.8|12239.8|11
1652738490000|2022-05-16 22:01:30|12242.1|12240.1|12241.6|12239.6|12242.1|12240.1|12241.6|12239.6|3
1652738500000|2022-05-16 22:01:40|12242.1|12240.1|12239|12237|12242.1|12240.1|12238.2|12236.2|28
1652738510000|2022-05-16 22:01:50|12238.5|12236.5|12239.2|12237.2|12239.2|12237.2|12238|12236|13
1652738520000|2022-05-16 22:02:00|12238.3|12236.3|12238|12236|12238.3|12236.3|12237.8|12235.8|26
1652738530000|2022-05-16 22:02:10|12238.1|12236.1|12243.2|12241.2|12243.2|12241.2|12238|12236|13
1652738540000|2022-05-16 22:02:20|12243.3|12241.3|12242.2|12240.2|12243.8|12241.8|12242|12240|12
1652738550000|2022-05-16 22:02:30|12242|12240|12245.3|12243.3|12245.6|12243.6|12242|12240|22
1652738560000|2022-05-16 22:02:40|12245.2|12243.2|12245.2|12243.2|12245.2|12243.2|12243.1|12241.1|12
1652738570000|2022-05-16 22:02:50|12244.6|12242.6|12241.6|12239.6|12244.7|12242.7|12240.6|12238.6|23
1652738580000|2022-05-16 22:03:00|12242.5|12240.5|12245.6|12243.6|12245.7|12243.7|12242.3|12240.3|30
1652738590000|2022-05-16 22:03:10|12246.5|12244.5|12246|12244|12247|12245|12245.3|12243.3|11
1652738600000|2022-05-16 22:03:20|12246.5|12244.5|12248.2|12246.2|12248.6|12246.6|12246.5|12244.5|16
1652738610000|2022-05-16 22:03:30|12248.1|12246.1|12248|12246|12249|12247|12247.3|12245.3|20
1652738620000|2022-05-16 22:03:40|12248.1|12246.1|12248.1|12246.1|12248.8|12246.8|12248.1|12246.1|19
1652738630000|2022-05-16 22:03:50|12248.7|12246.7|12246.6|12244.6|12249.1|12247.1|12246.6|12244.6|17
1652738640000|2022-05-16 22:04:00|12243.8|12241.8|12250.2|12248.2|12250.6|12248.6|12243.7|12241.7|48
1652738650000|2022-05-16 22:04:10|12250.6|12248.6|12248.7|12246.7|12251.2|12249.2|12248.7|12246.7|21
1652738660000|2022-05-16 22:04:20|12248.8|12246.8|12250.1|12248.1|12250.1|12248.1|12248.7|12246.7|9
1652738670000|2022-05-16 22:04:30|12250|12248|12249.6|12247.6|12250.7|12248.7|12249.6|12247.6|13
1652738680000|2022-05-16 22:04:40|12249.7|12247.7|12251.2|12249.2|12253.2|12251.2|12249.7|12247.7|69
1652738690000|2022-05-16 22:04:50|12251.3|12249.3|12250.1|12248.1|12251.3|12249.3|12250.1|12248.1|8
1652738700000|2022-05-16 22:05:00|12250|12248|12249.3|12247.3|12250|12248|12249.1|12247.1|14
1652738710000|2022-05-16 22:05:10|12249.1|12247.1|12248.3|12246.3|12249.3|12247.3|12248.3|12246.3|11
1652738720000|2022-05-16 22:05:20|12248.5|12246.5|12250.2|12248.2|12250.2|12248.2|12248.5|12246.5|9
1652738730000|2022-05-16 22:05:30|12250.1|12248.1|12251|12249|12251.1|12249.1|12250.1|12248.1|7
1652738740000|2022-05-16 22:05:40|12250.7|12248.7|12249.7|12247.7|12250.8|12248.8|12249.7|12247.7|8
1652738750000|2022-05-16 22:05:50|12249.6|12247.6|12250.2|12248.2|12250.3|12248.3|12249.5|12247.5|10
1652738760000|2022-05-16 22:06:00|12250.1|12248.1|12248.1|12246.1|12250.1|12248.1|12248|12246|16
1652738770000|2022-05-16 22:06:10|12247.6|12245.6|12246|12244|12247.6|12245.6|12245|12243|19
1652738780000|2022-05-16 22:06:20|12246.6|12244.6|12246.2|12244.2|12248.6|12246.6|12246.2|12244.2|31
1652738790000|2022-05-16 22:06:30|12246.1|12244.1|12247.1|12245.1|12247.2|12245.2|12246.1|12244.1|7
1652738800000|2022-05-16 22:06:40|12247|12245|12247|12245|12247.1|12245.1|12247|12245|0
1652738820000|2022-05-16 22:07:00|12246.8|12244.8|12245.5|12243.5|12246.8|12244.8|12245.1|12243.1|8
1652738830000|2022-05-16 22:07:10|12245.6|12243.6|12246.5|12244.5|12246.6|12244.6|12245.5|12243.5|13
1652738840000|2022-05-16 22:07:20|12246.6|12244.6|12246.6|12244.6|12246.6|12244.6|12246.3|12244.3|1
1652738850000|2022-05-16 22:07:30|12246.5|12244.5|12246|12244|12246.5|12244.5|12246|12244|1
1652738860000|2022-05-16 22:07:40|12245.5|12243.5|12245|12243|12245.5|12243.5|12245|12243|2
1652738870000|2022-05-16 22:07:50|12245.1|12243.1|12245.2|12243.2|12245.3|12243.3|12245|12243|1
1652738880000|2022-05-16 22:08:00|12244.7|12242.7|12244.3|12242.3|12244.7|12242.7|12243.8|12241.8|7
1652738890000|2022-05-16 22:08:10|12244.5|12242.5|12242.2|12240.2|12244.5|12242.5|12241.1|12239.1|29
1652738900000|2022-05-16 22:08:20|12242.1|12240.1|12242.2|12240.2|12242.2|12240.2|12242.1|12240.1|5
1652738910000|2022-05-16 22:08:30|12242.5|12240.5|12243.2|12241.2|12243.2|12241.2|12242.5|12240.5|20
1652738920000|2022-05-16 22:08:40|12243|12241|12243.7|12241.7|12243.7|12241.7|12243|12241|5
1652738930000|2022-05-16 22:08:50|12243.1|12241.1|12242.1|12240.1|12243.1|12241.1|12241.5|12239.5|8
1652738940000|2022-05-16 22:09:00|12241.8|12239.8|12241.5|12239.5|12242|12240|12241.3|12239.3|3
1652738950000|2022-05-16 22:09:10|12241.3|12239.3|12241.5|12239.5|12242|12240|12241.3|12239.3|4
1652738960000|2022-05-16 22:09:20|12241.6|12239.6|12241.3|12239.3|12241.6|12239.6|12241.3|12239.3|6
1652738970000|2022-05-16 22:09:30|12240.1|12238.1|12241.1|12239.1|12242.1|12240.1|12240.1|12238.1|32
1652738980000|2022-05-16 22:09:40|12241.2|12239.2|12249.7|12247.7|12249.8|12247.8|12241.2|12239.2|62
1652738990000|2022-05-16 22:09:50|12249.6|12247.6|12246|12244|12249.6|12247.6|12245.5|12243.5|7
1652739000000|2022-05-16 22:10:00|12247.8|12245.8|12248.7|12246.7|12249.6|12247.6|12247.7|12245.7|25
1652739010000|2022-05-16 22:10:10|12248.8|12246.8|12249.3|12247.3|12249.5|12247.5|12248.7|12246.7|5
1652739020000|2022-05-16 22:10:20|12249.2|12247.2|12249.6|12247.6|12249.6|12247.6|12249|12247|4
1652739030000|2022-05-16 22:10:30|12249.3|12247.3|12249.6|12247.6|12250.2|12248.2|12249.3|12247.3|3
1652739040000|2022-05-16 22:10:40|12249.3|12247.3|12248.1|12246.1|12249.3|12247.3|12248|12246|6
1652739050000|2022-05-16 22:10:50|12247.7|12245.7|12246.6|12244.6|12247.7|12245.7|12246.6|12244.6|3
1652739070000|2022-05-16 22:11:10|12246.7|12244.7|12246.8|12244.8|12246.8|12244.8|12246.7|12244.7|1
1652739080000|2022-05-16 22:11:20|12246.7|12244.7|12247.7|12245.7|12247.7|12245.7|12246.7|12244.7|15
1652739090000|2022-05-16 22:11:30|12248|12246|12248.3|12246.3|12248.3|12246.3|12248|12246|0
1652739100000|2022-05-16 22:11:40|12248.2|12246.2|12247|12245|12248.2|12246.2|12247|12245|11
1652739110000|2022-05-16 22:11:50|12246.6|12244.6|12246.5|12244.5|12246.6|12244.6|12246.5|12244.5|4
1652739120000|2022-05-16 22:12:00|12246.3|12244.3|12246.6|12244.6|12246.6|12244.6|12246.3|12244.3|0
1652739130000|2022-05-16 22:12:10|12246.8|12244.8|12246.6|12244.6|12247|12245|12246.6|12244.6|3
1652739140000|2022-05-16 22:12:20|12246.8|12244.8|12246.7|12244.7|12246.8|12244.8|12246.6|12244.6|3
1652739150000|2022-05-16 22:12:30|12246.6|12244.6|12246.7|12244.7|12246.8|12244.8|12246.2|12244.2|6
1652739160000|2022-05-16 22:12:40|12246.3|12244.3|12246.6|12244.6|12246.6|12244.6|12246.3|12244.3|0
1652739170000|2022-05-16 22:12:50|12246.2|12244.2|12246.1|12244.1|12246.2|12244.2|12246|12244|6
1652739180000|2022-05-16 22:13:00|12247.5|12245.5|12248|12246|12248|12246|12247.5|12245.5|5
1652739190000|2022-05-16 22:13:10|12247.8|12245.8|12247.3|12245.3|12248|12246|12247.3|12245.3|7
1652739200000|2022-05-16 22:13:20|12246.6|12244.6|12246.8|12244.8|12246.8|12244.8|12246.5|12244.5|4
1652739210000|2022-05-16 22:13:30|12247|12245|12247.3|12245.3|12247.3|12245.3|12246.7|12244.7|2
1652739220000|2022-05-16 22:13:40|12247.2|12245.2|12247.1|12245.1|12247.2|12245.2|12247.1|12245.1|1
1652739230000|2022-05-16 22:13:50|12246.8|12244.8|12246.6|12244.6|12246.8|12244.8|12246.6|12244.6|1
1652739240000|2022-05-16 22:14:00|12246.3|12244.3|12247|12245|12247|12245|12246.3|12244.3|3
1652739250000|2022-05-16 22:14:10|12247.1|12245.1|12246.8|12244.8|12247.1|12245.1|12246.3|12244.3|4
1652739260000|2022-05-16 22:14:20|12246.7|12244.7|12247.2|12245.2|12247.2|12245.2|12246.5|12244.5|2
1652739270000|2022-05-16 22:14:30|12247.3|12245.3|12248.1|12246.1|12248.1|12246.1|12247.3|12245.3|6
1652739280000|2022-05-16 22:14:40|12248|12246|12246.1|12244.1|12248|12246|12246.1|12244.1|11
1652739290000|2022-05-16 22:14:50|12246|12244|12245.8|12243.8|12246|12244|12245.8|12243.8|6
1652739300000|2022-05-16 22:15:00|12246|12244|12251.5|12249.5|12251.7|12249.7|12246|12244|60
1652739310000|2022-05-16 22:15:10|12251.3|12249.3|12249.3|12247.3|12251.3|12249.3|12249.3|12247.3|9
1652739320000|2022-05-16 22:15:20|12250.6|12248.6|12250|12248|12251.2|12249.2|12250|12248|27
1652739330000|2022-05-16 22:15:30|12251.3|12249.3|12250.7|12248.7|12251.5|12249.5|12250.6|12248.6|31
1652739340000|2022-05-16 22:15:40|12250.8|12248.8|12251.3|12249.3|12251.6|12249.6|12250.3|12248.3|7
1652739350000|2022-05-16 22:15:50|12251.2|12249.2|12252.3|12250.3|12252.3|12250.3|12250.1|12248.1|16
1652739360000|2022-05-16 22:16:00|12252.2|12250.2|12253|12251|12253|12251|12251.8|12249.8|13
1652739370000|2022-05-16 22:16:10|12252.8|12250.8|12252.6|12250.6|12253.1|12251.1|12252.3|12250.3|9
1652739380000|2022-05-16 22:16:20|12252.3|12250.3|12252.8|12250.8|12253.1|12251.1|12252.3|12250.3|5
1652739390000|2022-05-16 22:16:30|12252.7|12250.7|12252.8|12250.8|12252.8|12250.8|12252.7|12250.7|0
1652739400000|2022-05-16 22:16:40|12252.3|12250.3|12252.3|12250.3|12252.3|12250.3|12252.2|12250.2|2
1652739410000|2022-05-16 22:16:50|12252.1|12250.1|12249.6|12247.6|12252.1|12250.1|12249.6|12247.6|30
1652739420000|2022-05-16 22:17:00|12249.7|12247.7|12250.7|12248.7|12251|12249|12249.7|12247.7|5
1652739430000|2022-05-16 22:17:10|12250.8|12248.8|12251.3|12249.3|12252.1|12250.1|12250.8|12248.8|9
1652739440000|2022-05-16 22:17:20|12251.8|12249.8|12253|12251|12253|12251|12251.8|12249.8|11
1652739450000|2022-05-16 22:17:30|12252.6|12250.6|12252.6|12250.6|12252.8|12250.8|12252.6|12250.6|3
1652739460000|2022-05-16 22:17:40|12252.3|12250.3|12250.8|12248.8|12252.3|12250.3|12250.3|12248.3|19
1652739470000|2022-05-16 22:17:50|12251|12249|12253.6|12251.6|12253.6|12251.6|12251|12249|7
1652739480000|2022-05-16 22:18:00|12253.7|12251.7|12254.7|12252.7|12255.2|12253.2|12253.6|12251.6|24
1652739490000|2022-05-16 22:18:10|12254.6|12252.6|12254.3|12252.3|12255|12253|12254.2|12252.2|4
1652739500000|2022-05-16 22:18:20|12255.2|12253.2|12255.1|12253.1|12255.3|12253.3|12254.5|12252.5|17
1652739510000|2022-05-16 22:18:30|12255.2|12253.2|12253.1|12251.1|12255.2|12253.2|12253.1|12251.1|19
1652739520000|2022-05-16 22:18:40|12253.2|12251.2|12252.3|12250.3|12253.6|12251.6|12252.1|12250.1|2
1652739530000|2022-05-16 22:18:50|12252.2|12250.2|12252.3|12250.3|12252.3|12250.3|12251.5|12249.5|8
1652739540000|2022-05-16 22:19:00|12252.2|12250.2|12251.8|12249.8|12252.2|12250.2|12251.8|12249.8|0
1652739550000|2022-05-16 22:19:10|12252|12250|12251.7|12249.7|12252|12250|12251.6|12249.6|4
1652739560000|2022-05-16 22:19:20|12251.5|12249.5|12252.2|12250.2|12252.2|12250.2|12251.5|12249.5|8
1652739570000|2022-05-16 22:19:30|12252.1|12250.1|12253.2|12251.2|12253.5|12251.5|12252.1|12250.1|8
1652739580000|2022-05-16 22:19:40|12253.5|12251.5|12253.6|12251.6|12254.3|12252.3|12253.5|12251.5|23
1652739590000|2022-05-16 22:19:50|12254.1|12252.1|12253.6|12251.6|12254.1|12252.1|12253.6|12251.6|4
1652739600000|2022-05-16 22:20:00|12254.3|12252.3|12254|12252|12254.8|12252.8|12253.7|12251.7|8
1652739610000|2022-05-16 22:20:10|12253.7|12251.7|12253.2|12251.2|12253.7|12251.7|12253.2|12251.2|2
1652739620000|2022-05-16 22:20:20|12253.5|12251.5|12253.5|12251.5|12253.6|12251.6|12253.5|12251.5|2
1652739640000|2022-05-16 22:20:40|12253.3|12251.3|12253.5|12251.5|12253.5|12251.5|12253.2|12251.2|1
1652739650000|2022-05-16 22:20:50|12253.2|12251.2|12252.7|12250.7|12253.2|12251.2|12252.7|12250.7|5
1652739660000|2022-05-16 22:21:00|12252.8|12250.8|12252.8|12250.8|12253|12251|12252.7|12250.7|1
1652739670000|2022-05-16 22:21:10|12252.1|12250.1|12252|12250|12252.1|12250.1|12252|12250|2
1652739680000|2022-05-16 22:21:20|12252.1|12250.1|12252|12250|12252.1|12250.1|12252|12250|5
1652739690000|2022-05-16 22:21:30|12251.8|12249.8|12250.7|12248.7|12251.8|12249.8|12250.5|12248.5|18
1652739700000|2022-05-16 22:21:40|12250.5|12248.5|12250.7|12248.7|12251.2|12249.2|12250.5|12248.5|4
1652739710000|2022-05-16 22:21:50|12251.2|12249.2|12252.2|12250.2|12252.6|12250.6|12251.2|12249.2|6
1652739720000|2022-05-16 22:22:00|12252.1|12250.1|12253|12251|12253|12251|12252|12250|1
1652739730000|2022-05-16 22:22:10|12253.1|12251.1|12252.7|12250.7|12253.1|12251.1|12252.2|12250.2|7
1652739740000|2022-05-16 22:22:20|12253|12251|12252.3|12250.3|12253|12251|12252.1|12250.1|1
1652739750000|2022-05-16 22:22:30|12252.2|12250.2|12252.5|12250.5|12252.5|12250.5|12252.2|12250.2|0
1652739760000|2022-05-16 22:22:40|12252|12250|12251.8|12249.8|12252|12250|12251.6|12249.6|4
1652739770000|2022-05-16 22:22:50|12252|12250|12252.1|12250.1|12252.1|12250.1|12251.8|12249.8|1
1652739780000|2022-05-16 22:23:00|12252.6|12250.6|12253.1|12251.1|12253.1|12251.1|12252.3|12250.3|2
1652739790000|2022-05-16 22:23:10|12253|12251|12253.7|12251.7|12253.7|12251.7|12252.8|12250.8|4
1652739800000|2022-05-16 22:23:20|12253.1|12251.1|12253.1|12251.1|12253.2|12251.2|12253.1|12251.1|5
1652739810000|2022-05-16 22:23:30|12252.5|12250.5|12252.5|12250.5|12252.5|12250.5|12252.5|12250.5|3
1652739820000|2022-05-16 22:23:40|12251.8|12249.8|12252|12250|12252|12250|12251.7|12249.7|3
1652739830000|2022-05-16 22:23:50|12251.3|12249.3|12251.8|12249.8|12251.8|12249.8|12251.2|12249.2|5
1652739840000|2022-05-16 22:24:00|12251.7|12249.7|12251.6|12249.6|12251.8|12249.8|12251.6|12249.6|0
1652739850000|2022-05-16 22:24:10|12252.1|12250.1|12251.8|12249.8|12252.3|12250.3|12251.7|12249.7|6
1652739860000|2022-05-16 22:24:20|12251.7|12249.7|12251.7|12249.7|12251.7|12249.7|12251.7|12249.7|0
1652739870000|2022-05-16 22:24:30|12251.3|12249.3|12251.6|12249.6|12251.6|12249.6|12251.3|12249.3|1
1652739880000|2022-05-16 22:24:40|12251.7|12249.7|12251.7|12249.7|12251.8|12249.8|12251.3|12249.3|7
1652739890000|2022-05-16 22:24:50|12251.6|12249.6|12251.5|12249.5|12251.6|12249.6|12251.5|12249.5|1
1652739910000|2022-05-16 22:25:10|12251.3|12249.3|12251.7|12249.7|12251.7|12249.7|12251.2|12249.2|3
1652739920000|2022-05-16 22:25:20|12251.6|12249.6|12253|12251|12253|12251|12251.6|12249.6|3
1652739930000|2022-05-16 22:25:30|12252.8|12250.8|12253.6|12251.6|12253.6|12251.6|12252.8|12250.8|6
1652739940000|2022-05-16 22:25:40|12253.8|12251.8|12254.1|12252.1|12254.2|12252.2|12253.8|12251.8|6
1652739950000|2022-05-16 22:25:50|12254|12252|12254.8|12252.8|12255|12253|12254|12252|6
1652739960000|2022-05-16 22:26:00|12255|12253|12254.5|12252.5|12255|12253|12254.5|12252.5|1
1652739970000|2022-05-16 22:26:10|12254.2|12252.2|12254.6|12252.6|12256.5|12254.5|12254.2|12252.2|43
1652739980000|2022-05-16 22:26:20|12254.7|12252.7|12255.2|12253.2|12255.5|12253.5|12254.6|12252.6|2
1652739990000|2022-05-16 22:26:30|12255.1|12253.1|12257.1|12255.1|12257.2|12255.2|12255.1|12253.1|60
1652740000000|2022-05-16 22:26:40|12257.2|12255.2|12257.6|12255.6|12258|12256|12257.2|12255.2|9
1652740010000|2022-05-16 22:26:50|12257.8|12255.8|12257.7|12255.7|12257.8|12255.8|12257.5|12255.5|4
1652740020000|2022-05-16 22:27:00|12257.6|12255.6|12257.3|12255.3|12257.6|12255.6|12257.2|12255.2|3
1652740030000|2022-05-16 22:27:10|12257.5|12255.5|12257.7|12255.7|12258|12256|12257.5|12255.5|4
1652740040000|2022-05-16 22:27:20|12257.5|12255.5|12256|12254|12257.6|12255.6|12255.8|12253.8|39
1652740050000|2022-05-16 22:27:30|12255.8|12253.8|12257.6|12255.6|12257.7|12255.7|12255|12253|32
1652740060000|2022-05-16 22:27:40|12258.2|12256.2|12258.6|12256.6|12258.6|12256.6|12257.7|12255.7|23
1652740070000|2022-05-16 22:27:50|12258.2|12256.2|12260|12258|12260.3|12258.3|12258.2|12256.2|55
1652740080000|2022-05-16 22:28:00|12259.8|12257.8|12259.8|12257.8|12260|12258|12259.8|12257.8|8
1652740090000|2022-05-16 22:28:10|12259.7|12257.7|12258.8|12256.8|12259.7|12257.7|12258.8|12256.8|19
1652740100000|2022-05-16 22:28:20|12258.3|12256.3|12257.2|12255.2|12258.3|12256.3|12257.1|12255.1|6
1652740110000|2022-05-16 22:28:30|12257|12255|12258|12256|12258.1|12256.1|12257|12255|7
1652740120000|2022-05-16 22:28:40|12258.1|12256.1|12257.7|12255.7|12258.7|12256.7|12257.7|12255.7|6
1652740130000|2022-05-16 22:28:50|12258.2|12256.2|12258.2|12256.2|12258.2|12256.2|12258.2|12256.2|1
1652740140000|2022-05-16 22:29:00|12257.7|12255.7|12257.5|12255.5|12257.7|12255.7|12257.5|12255.5|1
1652740150000|2022-05-16 22:29:10|12257.1|12255.1|12256.7|12254.7|12257.3|12255.3|12256.5|12254.5|14
1652740160000|2022-05-16 22:29:20|12256.8|12254.8|12256.1|12254.1|12257.2|12255.2|12256|12254|0
1652740170000|2022-05-16 22:29:30|12256|12254|12256.2|12254.2|12256.2|12254.2|12255.6|12253.6|5
1652740180000|2022-05-16 22:29:40|12256.1|12254.1|12256.1|12254.1|12256.2|12254.2|12255.8|12253.8|1
1652740190000|2022-05-16 22:29:50|12256.2|12254.2|12256.2|12254.2|12256.2|12254.2|12256|12254|1
1652740200000|2022-05-16 22:30:00|12256.1|12254.1|12257.7|12255.7|12258.7|12256.7|12256.1|12254.1|15
1652740210000|2022-05-16 22:30:10|12257.2|12255.2|12257.7|12255.7|12257.8|12255.8|12257.2|12255.2|6
1652740220000|2022-05-16 22:30:20|12257.6|12255.6|12258.1|12256.1|12258.1|12256.1|12257.2|12255.2|6
1652740230000|2022-05-16 22:30:30|12257.8|12255.8|12256.2|12254.2|12257.8|12255.8|12256.2|12254.2|3
1652740240000|2022-05-16 22:30:40|12256.3|12254.3|12256.3|12254.3|12256.3|12254.3|12256.3|12254.3|0
1652740250000|2022-05-16 22:30:50|12256.5|12254.5|12256.7|12254.7|12256.7|12254.7|12256.5|12254.5|2
1652740260000|2022-05-16 22:31:00|12257|12255|12257|12255|12257.1|12255.1|12257|12255|2
1652740270000|2022-05-16 22:31:10|12256.5|12254.5|12257.5|12255.5|12257.6|12255.6|12256.5|12254.5|11
1652740280000|2022-05-16 22:31:20|12257.6|12255.6|12258.5|12256.5|12258.6|12256.6|12257.6|12255.6|6
1652740290000|2022-05-16 22:31:30|12258.6|12256.6|12258.1|12256.1|12258.6|12256.6|12257.7|12255.7|8
1652740300000|2022-05-16 22:31:40|12258.2|12256.2|12258.3|12256.3|12258.3|12256.3|12258.2|12256.2|0
1652740310000|2022-05-16 22:31:50|12259.2|12257.2|12258.5|12256.5|12259.2|12257.2|12258.3|12256.3|12
1652740320000|2022-05-16 22:32:00|12258.2|12256.2|12258.6|12256.6|12258.7|12256.7|12258|12256|4
1652740330000|2022-05-16 22:32:10|12259.2|12257.2|12258.2|12256.2|12259.3|12257.3|12258.2|12256.2|13
1652740340000|2022-05-16 22:32:20|12258.1|12256.1|12258.6|12256.6|12258.6|12256.6|12258|12256|4
1652740350000|2022-05-16 22:32:30|12258.3|12256.3|12258|12256|12258.5|12256.5|12257.8|12255.8|5
1652740360000|2022-05-16 22:32:40|12257.8|12255.8|12258.7|12256.7|12258.8|12256.8|12257.6|12255.6|8
1652740370000|2022-05-16 22:32:50|12258.2|12256.2|12259|12257|12259|12257|12258.2|12256.2|5
1652740380000|2022-05-16 22:33:00|12258.5|12256.5|12259.7|12257.7|12259.7|12257.7|12258.5|12256.5|14
1652740390000|2022-05-16 22:33:10|12259.8|12257.8|12260.1|12258.1|12260.1|12258.1|12259.8|12257.8|4
1652740400000|2022-05-16 22:33:20|12260.2|12258.2|12260.8|12258.8|12260.8|12258.8|12259.7|12257.7|17
1652740410000|2022-05-16 22:33:30|12260.7|12258.7|12261.1|12259.1|12261.2|12259.2|12260.6|12258.6|4
1652740420000|2022-05-16 22:33:40|12261|12259|12260.1|12258.1|12261|12259|12259.8|12257.8|11
1652740430000|2022-05-16 22:33:50|12260|12258|12260.5|12258.5|12261|12259|12260|12258|7
1652740440000|2022-05-16 22:34:00|12260.6|12258.6|12260.3|12258.3|12260.7|12258.7|12260.2|12258.2|3
1652740450000|2022-05-16 22:34:10|12260|12258|12261.1|12259.1|12261.2|12259.2|12260|12258|26
1652740460000|2022-05-16 22:34:20|12261|12259|12261.2|12259.2|12261.2|12259.2|12261|12259|14
1652740470000|2022-05-16 22:34:30|12261.1|12259.1|12261.1|12259.1|12261.5|12259.5|12261|12259|12
1652740480000|2022-05-16 22:34:40|12261.3|12259.3|12261.5|12259.5|12261.5|12259.5|12261.2|12259.2|8
1652740490000|2022-05-16 22:34:50|12261.7|12259.7|12261.3|12259.3|12261.7|12259.7|12261.2|12259.2|25
1652740500000|2022-05-16 22:35:00|12261.2|12259.2|12261.5|12259.5|12261.5|12259.5|12261.1|12259.1|3
1652740510000|2022-05-16 22:35:10|12261.6|12259.6|12262.2|12260.2|12262.2|12260.2|12261.6|12259.6|9
1652740520000|2022-05-16 22:35:20|12262.1|12260.1|12261.8|12259.8|12262.5|12260.5|12261.8|12259.8|13
1652740530000|2022-05-16 22:35:30|12262|12260|12262.2|12260.2|12262.2|12260.2|12262|12260|5
1652740540000|2022-05-16 22:35:40|12262.5|12260.5|12262.2|12260.2|12262.5|12260.5|12262|12260|9
1652740550000|2022-05-16 22:35:50|12262.5|12260.5|12262.3|12260.3|12262.5|12260.5|12262.3|12260.3|5
1652740560000|2022-05-16 22:36:00|||||||||1
1652740570000|2022-05-16 22:36:10|12262|12260|12262.1|12260.1|12262.6|12260.6|12262|12260|10
1652740580000|2022-05-16 22:36:20|12262|12260|12262.6|12260.6|12262.6|12260.6|12262|12260|6
1652740590000|2022-05-16 22:36:30|12262.5|12260.5|12262.3|12260.3|12262.5|12260.5|12261.6|12259.6|11
1652740610000|2022-05-16 22:36:50|12262.6|12260.6|12262.5|12260.5|12262.6|12260.6|12262.5|12260.5|3
1652740620000|2022-05-16 22:37:00|12262.6|12260.6|12262.6|12260.6|12262.7|12260.7|12262.5|12260.5|7
1652740630000|2022-05-16 22:37:10|12262.1|12260.1|12262.1|12260.1|12262.1|12260.1|12261.8|12259.8|10
1652740640000|2022-05-16 22:37:20|12262|12260|12262.2|12260.2|12262.2|12260.2|12262|12260|0
1652740650000|2022-05-16 22:37:30|12262|12260|12262.2|12260.2|12262.3|12260.3|12262|12260|18
1652740660000|2022-05-16 22:37:40|12262|12260|12262.1|12260.1|12262.2|12260.2|12262|12260|7
1652740680000|2022-05-16 22:38:00|12262.2|12260.2|12263.2|12261.2|12264.2|12262.2|12262.2|12260.2|27
1652740690000|2022-05-16 22:38:10|12264.2|12262.2|12264.2|12262.2|12264.3|12262.3|12264.1|12262.1|26
1652740700000|2022-05-16 22:38:20|12264.3|12262.3|12261.7|12259.7|12264.3|12262.3|12261.7|12259.7|8
1652740710000|2022-05-16 22:38:30|12262.2|12260.2|12262.5|12260.5|12262.7|12260.7|12262|12260|7
1652740720000|2022-05-16 22:38:40|12262.6|12260.6|12261.8|12259.8|12262.6|12260.6|12261.7|12259.7|5
1652740730000|2022-05-16 22:38:50|12262|12260|12262.7|12260.7|12262.7|12260.7|12262|12260|3
1652740740000|2022-05-16 22:39:00|12262.6|12260.6|12262.7|12260.7|12262.8|12260.8|12262.6|12260.6|0
1652740750000|2022-05-16 22:39:10|12262.6|12260.6|12262.8|12260.8|12262.8|12260.8|12262.2|12260.2|4
1652740760000|2022-05-16 22:39:20|12263.6|12261.6|12264.2|12262.2|12264.5|12262.5|12263.6|12261.6|6
1652740770000|2022-05-16 22:39:30|12264.5|12262.5|12264.6|12262.6|12264.6|12262.6|12264.2|12262.2|3
1652740780000|2022-05-16 22:39:40|12264.8|12262.8|12265.3|12263.3|12265.7|12263.7|12264.6|12262.6|21
1652740790000|2022-05-16 22:39:50|12265.6|12263.6|12266|12264|12266|12264|12265.6|12263.6|7
1652740800000|2022-05-16 22:40:00|12266.5|12264.5|12267|12265|12267|12265|12266.5|12264.5|24
1652740810000|2022-05-16 22:40:10|12267.1|12265.1|12266|12264|12267.2|12265.2|12266|12264|23
1652740820000|2022-05-16 22:40:20|12265.8|12263.8|12265.2|12263.2|12266|12264|12265|12263|36
1652740830000|2022-05-16 22:40:30|12265.3|12263.3|12265.5|12263.5|12265.6|12263.6|12264.8|12262.8|44
1652740840000|2022-05-16 22:40:40|12265.6|12263.6|12264.7|12262.7|12265.6|12263.6|12263.8|12261.8|38
1652740850000|2022-05-16 22:40:50|12265|12263|12265.8|12263.8|12266|12264|12265|12263|21
1652740860000|2022-05-16 22:41:00|12265.6|12263.6|12266|12264|12266|12264|12265.6|12263.6|2
1652740870000|2022-05-16 22:41:10|12266.2|12264.2|12265.1|12263.1|12266.2|12264.2|12264.8|12262.8|7
1652740880000|2022-05-16 22:41:20|12265|12263|12265.5|12263.5|12265.7|12263.7|12265|12263|5
1652740890000|2022-05-16 22:41:30|12265.6|12263.6|12265.7|12263.7|12266|12264|12265.6|12263.6|1
1652740900000|2022-05-16 22:41:40|12265.6|12263.6|12264.6|12262.6|12265.7|12263.7|12264.6|12262.6|4
1652740910000|2022-05-16 22:41:50|12264.5|12262.5|12263.2|12261.2|12264.5|12262.5|12263.2|12261.2|14
1652740920000|2022-05-16 22:42:00|12263.5|12261.5|12265.1|12263.1|12265.1|12263.1|12263.5|12261.5|8
1652740930000|2022-05-16 22:42:10|12265|12263|12265|12263|12265|12263|12264.8|12262.8|0
1652740940000|2022-05-16 22:42:20|12265.1|12263.1|12264.7|12262.7|12265.3|12263.3|12264.6|12262.6|7
1652740950000|2022-05-16 22:42:30|12263.8|12261.8|12263.2|12261.2|12264.2|12262.2|12263.1|12261.1|13
1652740960000|2022-05-16 22:42:40|12263.3|12261.3|12263.2|12261.2|12263.5|12261.5|12263.2|12261.2|4
1652740970000|2022-05-16 22:42:50|12263.3|12261.3|12263.7|12261.7|12263.7|12261.7|12263|12261|2
1652740980000|2022-05-16 22:43:00|12263.8|12261.8|12263.7|12261.7|12264|12262|12263.7|12261.7|6
1652740990000|2022-05-16 22:43:10|12263.8|12261.8|12263.3|12261.3|12263.8|12261.8|12263.1|12261.1|10
1652741000000|2022-05-16 22:43:20|12263.2|12261.2|12263.2|12261.2|12264|12262|12263.2|12261.2|10
1652741010000|2022-05-16 22:43:30|12263.1|12261.1|12262.5|12260.5|12263.2|12261.2|12262.3|12260.3|6
1652741020000|2022-05-16 22:43:40|12262.6|12260.6|12262.8|12260.8|12263.2|12261.2|12262.5|12260.5|5
1652741030000|2022-05-16 22:43:50|12263|12261|12262.1|12260.1|12263|12261|12262.1|12260.1|6
1652741040000|2022-05-16 22:44:00|12262.2|12260.2|12262.6|12260.6|12262.6|12260.6|12262.1|12260.1|3
1652741050000|2022-05-16 22:44:10|12263.3|12261.3|12262.8|12260.8|12263.3|12261.3|12262.5|12260.5|6
1652741060000|2022-05-16 22:44:20|12262.7|12260.7|12261.1|12259.1|12262.8|12260.8|12261.1|12259.1|13
1652741070000|2022-05-16 22:44:30|12261.8|12259.8|12262|12260|12262.2|12260.2|12261.7|12259.7|6
1652741080000|2022-05-16 22:44:40|12262.1|12260.1|12263|12261|12263.1|12261.1|12262|12260|5
1652741090000|2022-05-16 22:44:50|12262.8|12260.8|12262|12260|12263|12261|12262|12260|3
1652741100000|2022-05-16 22:45:00|12261.3|12259.3|12261.2|12259.2|12261.3|12259.3|12261|12259|14
1652741110000|2022-05-16 22:45:10|12261|12259|12260.7|12258.7|12261.2|12259.2|12260.5|12258.5|3
1652741120000|2022-05-16 22:45:20|12260.2|12258.2|12260.2|12258.2|12260.2|12258.2|12260|12258|12
1652741130000|2022-05-16 22:45:30|12259.8|12257.8|12260.2|12258.2|12260.6|12258.6|12259.8|12257.8|9
1652741140000|2022-05-16 22:45:40|12260.3|12258.3|12260.2|12258.2|12260.5|12258.5|12260.2|12258.2|2
1652741150000|2022-05-16 22:45:50|12260.3|12258.3|12260|12258|12260.3|12258.3|12259.8|12257.8|5
1652741160000|2022-05-16 22:46:00|12259.8|12257.8|12260.3|12258.3|12260.5|12258.5|12259.6|12257.6|17
1652741170000|2022-05-16 22:46:10|12260.5|12258.5|12260.5|12258.5|12260.7|12258.7|12260|12258|5
1652741180000|2022-05-16 22:46:20|12260.3|12258.3|12259.7|12257.7|12260.5|12258.5|12259.7|12257.7|2
1652741190000|2022-05-16 22:46:30|12259.6|12257.6|12260.5|12258.5|12260.5|12258.5|12259.6|12257.6|5
1652741200000|2022-05-16 22:46:40|12260.7|12258.7|12261.1|12259.1|12261.2|12259.2|12260.5|12258.5|15
1652741210000|2022-05-16 22:46:50|12260|12258|12260|12258|12260.3|12258.3|12260|12258|9
1652741220000|2022-05-16 22:47:00|12259.8|12257.8|12260.5|12258.5|12261.6|12259.6|12259.3|12257.3|21
1652741230000|2022-05-16 22:47:10|12260.6|12258.6|12258.7|12256.7|12260.7|12258.7|12258.7|12256.7|12
1652741240000|2022-05-16 22:47:20|12258.6|12256.6|12259.7|12257.7|12260|12258|12258.5|12256.5|12
1652741250000|2022-05-16 22:47:30|12260.1|12258.1|12259.8|12257.8|12260.6|12258.6|12259.8|12257.8|9
1652741260000|2022-05-16 22:47:40|12259.5|12257.5|12259.5|12257.5|12259.6|12257.6|12259.1|12257.1|6
1652741270000|2022-05-16 22:47:50|12259.6|12257.6|12260.1|12258.1|12260.1|12258.1|12259.6|12257.6|1
1652741280000|2022-05-16 22:48:00|12260.3|12258.3|12260.5|12258.5|12260.7|12258.7|12260.3|12258.3|10
1652741290000|2022-05-16 22:48:10|12260.3|12258.3|12258.5|12256.5|12260.3|12258.3|12258.1|12256.1|66
1652741300000|2022-05-16 22:48:20|12258.1|12256.1|12255.3|12253.3|12258.1|12256.1|12255|12253|38
1652741310000|2022-05-16 22:48:30|12255.2|12253.2|12254.6|12252.6|12255.2|12253.2|12254.5|12252.5|14
1652741320000|2022-05-16 22:48:40|12254.5|12252.5|12255.1|12253.1|12255.3|12253.3|12254.5|12252.5|3
1652741330000|2022-05-16 22:48:50|12255.2|12253.2|12254.8|12252.8|12255.2|12253.2|12254.8|12252.8|0
1652741340000|2022-05-16 22:49:00|12255.2|12253.2|12255.7|12253.7|12255.7|12253.7|12255.2|12253.2|3
1652741350000|2022-05-16 22:49:10|12256|12254|12256.3|12254.3|12257.1|12255.1|12256|12254|11
1652741360000|2022-05-16 22:49:20|12256.5|12254.5|12256.7|12254.7|12257|12255|12256.1|12254.1|3
1652741370000|2022-05-16 22:49:30|12257|12255|12257.2|12255.2|12257.2|12255.2|12257|12255|2
1652741380000|2022-05-16 22:49:40|12257.3|12255.3|12256.7|12254.7|12257.3|12255.3|12256.2|12254.2|7
1652741390000|2022-05-16 22:49:50|12256.6|12254.6|12257|12255|12257|12255|12256.6|12254.6|0
1652741400000|2022-05-16 22:50:00|12256.8|12254.8|12256.5|12254.5|12257.2|12255.2|12256.5|12254.5|4
1652741410000|2022-05-16 22:50:10|12256.6|12254.6|12256.2|12254.2|12256.6|12254.6|12256.2|12254.2|4
1652741420000|2022-05-16 22:50:20|12256.5|12254.5|12257.1|12255.1|12257.1|12255.1|12256.3|12254.3|2
1652741430000|2022-05-16 22:50:30|12257.2|12255.2|12256.5|12254.5|12257.3|12255.3|12256.5|12254.5|7
1652741440000|2022-05-16 22:50:40|12256.6|12254.6|12256.6|12254.6|12257|12255|12256.5|12254.5|7
1652741450000|2022-05-16 22:50:50|12256.5|12254.5|12255.8|12253.8|12256.5|12254.5|12255.7|12253.7|8
1652741460000|2022-05-16 22:51:00|12256.2|12254.2|12257.2|12255.2|12257.2|12255.2|12256.1|12254.1|4
1652741470000|2022-05-16 22:51:10|12256.3|12254.3|12256.7|12254.7|12256.7|12254.7|12256.3|12254.3|3
1652741480000|2022-05-16 22:51:20|12256.6|12254.6|12256.5|12254.5|12256.8|12254.8|12256.5|12254.5|0
1652741490000|2022-05-16 22:51:30|12256.6|12254.6|12256.7|12254.7|12257|12255|12256.5|12254.5|3
1652741500000|2022-05-16 22:51:40|12256.8|12254.8|12257.2|12255.2|12257.2|12255.2|12256.8|12254.8|0
1652741510000|2022-05-16 22:51:50|12257.3|12255.3|12257.5|12255.5|12257.7|12255.7|12257.2|12255.2|9
1652741520000|2022-05-16 22:52:00|12257.7|12255.7|12258|12256|12258.2|12256.2|12257.7|12255.7|7
1652741530000|2022-05-16 22:52:10|12257.8|12255.8|12258.3|12256.3|12258.5|12256.5|12257.8|12255.8|3
1652741540000|2022-05-16 22:52:20|12258.2|12256.2|12257.3|12255.3|12258.3|12256.3|12257.3|12255.3|6
1652741550000|2022-05-16 22:52:30|12257.5|12255.5|12257.2|12255.2|12257.5|12255.5|12257.2|12255.2|1
1652741560000|2022-05-16 22:52:40|12256.8|12254.8|12257|12255|12257.5|12255.5|12256.8|12254.8|4
1652741570000|2022-05-16 22:52:50|12257.1|12255.1|12257.2|12255.2|12257.2|12255.2|12257.1|12255.1|0
1652741580000|2022-05-16 22:53:00|12257.1|12255.1|12257.6|12255.6|12257.7|12255.7|12257.1|12255.1|9
1652741590000|2022-05-16 22:53:10|||||||||1
1652741600000|2022-05-16 22:53:20|12257.5|12255.5|12257|12255|12257.5|12255.5|12256.7|12254.7|2
1652741620000|2022-05-16 22:53:40|12257.1|12255.1|12257.1|12255.1|12257.2|12255.2|12257.1|12255.1|0
1652741630000|2022-05-16 22:53:50|12256.5|12254.5|12256.5|12254.5|12256.7|12254.7|12256.5|12254.5|9
1652741640000|2022-05-16 22:54:00|12256.3|12254.3|12257.7|12255.7|12257.7|12255.7|12256.3|12254.3|12
1652741650000|2022-05-16 22:54:10|12256.5|12254.5|12256.7|12254.7|12257|12255|12256.5|12254.5|25
1652741660000|2022-05-16 22:54:20|12256.8|12254.8|12257.6|12255.6|12257.7|12255.7|12256.8|12254.8|15
1652741670000|2022-05-16 22:54:30|12256.8|12254.8|12256.7|12254.7|12257.3|12255.3|12256.7|12254.7|9
1652741680000|2022-05-16 22:54:40|12256.8|12254.8|12258|12256|12258|12256|12256.8|12254.8|24
1652741690000|2022-05-16 22:54:50|12258.2|12256.2|12258.2|12256.2|12258.2|12256.2|12258.2|12256.2|2
1652741700000|2022-05-16 22:55:00|12258.3|12256.3|12258.3|12256.3|12259.2|12257.2|12258.2|12256.2|13
1652741710000|2022-05-16 22:55:10|12258.2|12256.2|12259.6|12257.6|12259.6|12257.6|12258|12256|10
1652741720000|2022-05-16 22:55:20|12261.1|12259.1|12260.6|12258.6|12261.2|12259.2|12260.6|12258.6|7
1652741730000|2022-05-16 22:55:30|12261.2|12259.2|12260.1|12258.1|12261.2|12259.2|12260.1|12258.1|10
1652741740000|2022-05-16 22:55:40|12260.5|12258.5|12262.2|12260.2|12262.2|12260.2|12260.5|12258.5|20
1652741750000|2022-05-16 22:55:50|12262.8|12260.8|12262.7|12260.7|12262.8|12260.8|12262.7|12260.7|7
1652741760000|2022-05-16 22:56:00|12262.8|12260.8|12263.1|12261.1|12263.2|12261.2|12261.8|12259.8|12
1652741770000|2022-05-16 22:56:10|12263|12261|12258.6|12256.6|12263.2|12261.2|12258.6|12256.6|88
1652741780000|2022-05-16 22:56:20|12258.3|12256.3|12258|12256|12258.3|12256.3|12257.2|12255.2|12
1652741790000|2022-05-16 22:56:30|12257.2|12255.2|12255.7|12253.7|12257.2|12255.2|12255.5|12253.5|62
1652741800000|2022-05-16 22:56:40|12255.1|12253.1|12255.8|12253.8|12255.8|12253.8|12255|12253|6
1652741810000|2022-05-16 22:56:50|12256.8|12254.8|12255.5|12253.5|12256.8|12254.8|12255.5|12253.5|9
1652741820000|2022-05-16 22:57:00|12255.6|12253.6|12257.2|12255.2|12257.6|12255.6|12255.5|12253.5|11
1652741830000|2022-05-16 22:57:10|12258.5|12256.5|12258.7|12256.7|12258.7|12256.7|12258.5|12256.5|2
1652741840000|2022-05-16 22:57:20|12259|12257|12258|12256|12259.1|12257.1|12258|12256|8
1652741850000|2022-05-16 22:57:30|12257.8|12255.8|12258.3|12256.3|12258.3|12256.3|12257.8|12255.8|2
1652741860000|2022-05-16 22:57:40|12258.2|12256.2|12259|12257|12259|12257|12258.1|12256.1|7
1652741870000|2022-05-16 22:57:50|12259.2|12257.2|12259.1|12257.1|12259.2|12257.2|12259.1|12257.1|2
1652741880000|2022-05-16 22:58:00|12259.2|12257.2|12259.7|12257.7|12259.7|12257.7|12258.6|12256.6|3
1652741900000|2022-05-16 22:58:20|12260.6|12258.6|12259.7|12257.7|12260.6|12258.6|12259.7|12257.7|6
1652741910000|2022-05-16 22:58:30|12259.8|12257.8|12259.7|12257.7|12259.8|12257.8|12259.7|12257.7|0
1652741920000|2022-05-16 22:58:40|12260|12258|12258.1|12256.1|12260|12258|12258|12256|3
1652741930000|2022-05-16 22:58:50|12258.2|12256.2|12259|12257|12259|12257|12258|12256|5
1652741940000|2022-05-16 22:59:00|12258.8|12256.8|12258.7|12256.7|12258.8|12256.8|12258.3|12256.3|0
1652741950000|2022-05-16 22:59:10|12258.8|12256.8|12259.5|12257.5|12260.6|12258.6|12258.8|12256.8|8
1652741960000|2022-05-16 22:59:20|12259.3|12257.3|12258.8|12256.8|12259.5|12257.5|12258.7|12256.7|4
1652741970000|2022-05-16 22:59:30|12258.7|12256.7|12258.7|12256.7|12258.8|12256.8|12258.7|12256.7|0
1652741980000|2022-05-16 22:59:40|12258.8|12256.8|12258.8|12256.8|12258.8|12256.8|12258.7|12256.7|0
1652741990000|2022-05-16 22:59:50|12259|12257|12259|12257|12259.1|12257.1|12258.5|12256.5|7
1652742000000|2022-05-16 23:00:00|12259.1|12257.1|12260.7|12258.7|12261.2|12259.2|12259.1|12257.1|9
1652742010000|2022-05-16 23:00:10|12260.8|12258.8|12261.6|12259.6|12262.3|12260.3|12260.8|12258.8|14
1652742020000|2022-05-16 23:00:20|12261.7|12259.7|12261|12259|12261.7|12259.7|12260.8|12258.8|1
1652742030000|2022-05-16 23:00:30|12260.8|12258.8|12261.1|12259.1|12261.2|12259.2|12260.1|12258.1|13
1652742040000|2022-05-16 23:00:40|12261.2|12259.2|12260.6|12258.6|12261.2|12259.2|12260.6|12258.6|6
1652742050000|2022-05-16 23:00:50|12260.8|12258.8|12260.3|12258.3|12260.8|12258.8|12260.2|12258.2|9
1652742060000|2022-05-16 23:01:00|12260.5|12258.5|12262.3|12260.3|12262.7|12260.7|12260.5|12258.5|10
1652742070000|2022-05-16 23:01:10|12262.6|12260.6|12261.1|12259.1|12262.6|12260.6|12260.8|12258.8|15
1652742080000|2022-05-16 23:01:20|12261.3|12259.3|12261.6|12259.6|12261.7|12259.7|12261.3|12259.3|0
1652742090000|2022-05-16 23:01:30|12261.7|12259.7|12261.3|12259.3|12261.8|12259.8|12261.2|12259.2|4
1652742100000|2022-05-16 23:01:40|12261.2|12259.2|12261.3|12259.3|12261.3|12259.3|12261.2|12259.2|0
1652742110000|2022-05-16 23:01:50|12261.2|12259.2|12262.8|12260.8|12262.8|12260.8|12261.2|12259.2|6
1652742120000|2022-05-16 23:02:00|12262.7|12260.7|12262.8|12260.8|12262.8|12260.8|12262.6|12260.6|0
1652742130000|2022-05-16 23:02:10|12263|12261|12263.3|12261.3|12263.5|12261.5|12263|12261|14
1652742140000|2022-05-16 23:02:20|12263.2|12261.2|12261.6|12259.6|12263.3|12261.3|12261.6|12259.6|7
1652742150000|2022-05-16 23:02:30|12261.7|12259.7|12262.5|12260.5|12262.5|12260.5|12261.7|12259.7|6
1652742160000|2022-05-16 23:02:40|12262.1|12260.1|12262.6|12260.6|12262.6|12260.6|12262.1|12260.1|41
1652742170000|2022-05-16 23:02:50|12263|12261|12263.1|12261.1|12263.1|12261.1|12262.6|12260.6|10
1652742180000|2022-05-16 23:03:00|12262.8|12260.8|12263.2|12261.2|12263.2|12261.2|12262.8|12260.8|1
1652742190000|2022-05-16 23:03:10|12263|12261|12262.2|12260.2|12263|12261|12262.2|12260.2|7
1652742200000|2022-05-16 23:03:20|12262.1|12260.1|12262|12260|12262.1|12260.1|12262|12260|1
1652742210000|2022-05-16 23:03:30|12262.2|12260.2|12262.1|12260.1|12262.2|12260.2|12262.1|12260.1|0
1652742220000|2022-05-16 23:03:40|12262.3|12260.3|12262.1|12260.1|12262.8|12260.8|12262|12260|6
1652742230000|2022-05-16 23:03:50|12261.8|12259.8|12261.7|12259.7|12261.8|12259.8|12261.2|12259.2|2
1652742240000|2022-05-16 23:04:00|12261.6|12259.6|12261.1|12259.1|12261.6|12259.6|12261.1|12259.1|1
1652742250000|2022-05-16 23:04:10|12261.2|12259.2|12261.1|12259.1|12261.3|12259.3|12261.1|12259.1|0
1652742260000|2022-05-16 23:04:20|12261|12259|12260.8|12258.8|12261|12259|12260.8|12258.8|2
1652742270000|2022-05-16 23:04:30|12260.6|12258.6|12261|12259|12261|12259|12260.6|12258.6|6
1652742280000|2022-05-16 23:04:40|12260.2|12258.2|12260.8|12258.8|12260.8|12258.8|12260.1|12258.1|8
1652742290000|2022-05-16 23:04:50|12261|12259|12261|12259|12261|12259|12261|12259|0
1652742300000|2022-05-16 23:05:00|12261.1|12259.1|12261|12259|12262.2|12260.2|12261|12259|24
1652742310000|2022-05-16 23:05:10|12260.8|12258.8|12260.8|12258.8|12261|12259|12260.8|12258.8|1
1652742320000|2022-05-16 23:05:20|12261|12259|12261.1|12259.1|12261.2|12259.2|12261|12259|2
1652742330000|2022-05-16 23:05:30|12261|12259|12260.2|12258.2|12261|12259|12260.2|12258.2|7
1652742340000|2022-05-16 23:05:40|12260.1|12258.1|12260.1|12258.1|12260.2|12258.2|12260.1|12258.1|1
1652742350000|2022-05-16 23:05:50|12260.2|12258.2|12260.2|12258.2|12260.2|12258.2|12260.2|12258.2|1
1652742360000|2022-05-16 23:06:00|12260.6|12258.6|12260.6|12258.6|12260.7|12258.7|12260.1|12258.1|2
1652742370000|2022-05-16 23:06:10|12261.6|12259.6|12261.3|12259.3|12261.6|12259.6|12261.3|12259.3|7
1652742380000|2022-05-16 23:06:20|12261.2|12259.2|12260.5|12258.5|12261.2|12259.2|12260.5|12258.5|1
1652742390000|2022-05-16 23:06:30|12260.6|12258.6|12260.6|12258.6|12260.7|12258.7|12260.6|12258.6|0
1652742400000|2022-05-16 23:06:40|12261.5|12259.5|12261.5|12259.5|12261.5|12259.5|12261.5|12259.5|4
1652742420000|2022-05-16 23:07:00|12261.3|12259.3|12261.3|12259.3|12261.8|12259.8|12261.2|12259.2|4
1652742430000|2022-05-16 23:07:10|12261.5|12259.5|12262.1|12260.1|12262.1|12260.1|12261.5|12259.5|2
1652742440000|2022-05-16 23:07:20|12262.2|12260.2|12262.2|12260.2|12262.2|12260.2|12262.2|12260.2|0
1652742450000|2022-05-16 23:07:30|12262.3|12260.3|12262.6|12260.6|12262.8|12260.8|12262.3|12260.3|1
1652742460000|2022-05-16 23:07:40|12262.7|12260.7|12263.1|12261.1|12263.1|12261.1|12262.7|12260.7|1
1652742470000|2022-05-16 23:07:50|12262.8|12260.8|12262.8|12260.8|12263.3|12261.3|12262.7|12260.7|3
1652742480000|2022-05-16 23:08:00|12263|12261|12263|12261|12263|12261|12263|12261|0
1652742490000|2022-05-16 23:08:10|12263.2|12261.2|12262.3|12260.3|12263.2|12261.2|12262.3|12260.3|2
1652742500000|2022-05-16 23:08:20|12262.2|12260.2|12262|12260|12262.3|12260.3|12261.8|12259.8|4
1652742510000|2022-05-16 23:08:30|12261.3|12259.3|12261|12259|12261.3|12259.3|12260.7|12258.7|1
1652742520000|2022-05-16 23:08:40|12261.1|12259.1|12260.6|12258.6|12261.2|12259.2|12260.6|12258.6|3
1652742530000|2022-05-16 23:08:50|12260.7|12258.7|12260.8|12258.8|12261.1|12259.1|12260.6|12258.6|1
1652742540000|2022-05-16 23:09:00|12261|12259|12263.1|12261.1|12263.1|12261.1|12261|12259|2
1652742550000|2022-05-16 23:09:10|12263|12261|12263.1|12261.1|12263.1|12261.1|12263|12261|1
1652742560000|2022-05-16 23:09:20|12262.5|12260.5|12263.3|12261.3|12263.3|12261.3|12262.2|12260.2|11
1652742570000|2022-05-16 23:09:30|12262.8|12260.8|12262.8|12260.8|12262.8|12260.8|12262|12260|17
1652742580000|2022-05-16 23:09:40|12263|12261|12262.8|12260.8|12263.2|12261.2|12262.8|12260.8|4
1652742600000|2022-05-16 23:10:00|12263|12261|12263.8|12261.8|12264.1|12262.1|12262.8|12260.8|14
1652742610000|2022-05-16 23:10:10|12264|12262|12263.3|12261.3|12264|12262|12262.8|12260.8|5
1652742620000|2022-05-16 23:10:20|12263.5|12261.5|12263.2|12261.2|12263.6|12261.6|12262.8|12260.8|2
1652742630000|2022-05-16 23:10:30|12263.1|12261.1|12264.1|12262.1|12264.1|12262.1|12263.1|12261.1|2
1652742640000|2022-05-16 23:10:40|12263.6|12261.6|12264.1|12262.1|12264.2|12262.2|12263.3|12261.3|7
1652742650000|2022-05-16 23:10:50|12263.8|12261.8|12264.5|12262.5|12264.5|12262.5|12263.8|12261.8|5
1652742660000|2022-05-16 23:11:00|12265|12263|12265|12263|12265.2|12263.2|12264.6|12262.6|7
1652742670000|2022-05-16 23:11:10|12264.8|12262.8|12264.6|12262.6|12265.3|12263.3|12264.6|12262.6|29
1652742680000|2022-05-16 23:11:20|12264.5|12262.5|12264.2|12262.2|12264.5|12262.5|12264.1|12262.1|0
1652742690000|2022-05-16 23:11:30|12264.1|12262.1|12264|12262|12264.1|12262.1|12264|12262|1
1652742700000|2022-05-16 23:11:40|12263.8|12261.8|12264.3|12262.3|12264.3|12262.3|12263.3|12261.3|10
1652742710000|2022-05-16 23:11:50|12264.2|12262.2|12263.6|12261.6|12264.2|12262.2|12263.5|12261.5|2
1652742720000|2022-05-16 23:12:00|12263.5|12261.5|12263.6|12261.6|12264.1|12262.1|12263.3|12261.3|4
1652742730000|2022-05-16 23:12:10|12263.7|12261.7|12264.6|12262.6|12264.6|12262.6|12263.5|12261.5|12
1652742740000|2022-05-16 23:12:20|12264.5|12262.5|12264.1|12262.1|12264.5|12262.5|12264.1|12262.1|0
1652742750000|2022-05-16 23:12:30|12264.2|12262.2|12264.7|12262.7|12264.7|12262.7|12264.1|12262.1|3
1652742760000|2022-05-16 23:12:40|12264.8|12262.8|12264.7|12262.7|12265|12263|12264.3|12262.3|2
1652742770000|2022-05-16 23:12:50|12264.6|12262.6|12264.5|12262.5|12264.6|12262.6|12264.5|12262.5|0
1652742780000|2022-05-16 23:13:00|12263.8|12261.8|12263.8|12261.8|12263.8|12261.8|12263.6|12261.6|10
1652742790000|2022-05-16 23:13:10|12264.6|12262.6|12264.2|12262.2|12264.6|12262.6|12263.8|12261.8|2
1652742800000|2022-05-16 23:13:20|12264.1|12262.1|12264.2|12262.2|12264.2|12262.2|12264.1|12262.1|2
1652742810000|2022-05-16 23:13:30|12264.3|12262.3|12264.3|12262.3|12264.3|12262.3|12264.2|12262.2|3
1652742840000|2022-05-16 23:14:00|12264.2|12262.2|12264.5|12262.5|12264.5|12262.5|12264.2|12262.2|1
1652742850000|2022-05-16 23:14:10|12264.6|12262.6|12264.3|12262.3|12264.6|12262.6|12264|12262|4
1652742860000|2022-05-16 23:14:20|12264.6|12262.6|12264.5|12262.5|12264.7|12262.7|12264.5|12262.5|1
1652742870000|2022-05-16 23:14:30|12264.7|12262.7|12264.8|12262.8|12264.8|12262.8|12264.7|12262.7|0
1652742880000|2022-05-16 23:14:40|12265.1|12263.1|12264.8|12262.8|12265.1|12263.1|12264.8|12262.8|3
1652742890000|2022-05-16 23:14:50|12265.1|12263.1|12264.6|12262.6|12265.1|12263.1|12264.6|12262.6|3
1652742900000|2022-05-16 23:15:00|12265.1|12263.1|12267|12265|12267.2|12265.2|12265.1|12263.1|49
1652742910000|2022-05-16 23:15:10|12266.8|12264.8|12266.6|12264.6|12267.2|12265.2|12266.5|12264.5|5
1652742920000|2022-05-16 23:15:20|12266.5|12264.5|12266.2|12264.2|12266.5|12264.5|12265.8|12263.8|2
1652742930000|2022-05-16 23:15:30|12266.1|12264.1|12266.7|12264.7|12266.7|12264.7|12266|12264|0
1652742940000|2022-05-16 23:15:40|12266.6|12264.6|12266.5|12264.5|12267|12265|12266.5|12264.5|3
1652742950000|2022-05-16 23:15:50|12266.3|12264.3|12266.6|12264.6|12266.6|12264.6|12266.2|12264.2|5
1652742960000|2022-05-16 23:16:00|12266.5|12264.5|12266.3|12264.3|12266.6|12264.6|12266.2|12264.2|0
1652742970000|2022-05-16 23:16:10|12266.5|12264.5|12265.6|12263.6|12266.5|12264.5|12265.6|12263.6|2
1652742980000|2022-05-16 23:16:20|12265.5|12263.5|12265.5|12263.5|12265.7|12263.7|12265.3|12263.3|2
1652742990000|2022-05-16 23:16:30|12265.3|12263.3|12264.5|12262.5|12265.3|12263.3|12264.5|12262.5|1
1652743000000|2022-05-16 23:16:40|12265|12263|12264.5|12262.5|12265|12263|12264.5|12262.5|2
1652743010000|2022-05-16 23:16:50|12264.2|12262.2|12264.5|12262.5|12264.7|12262.7|12264.1|12262.1|5
1652743020000|2022-05-16 23:17:00|12265|12263|12266.2|12264.2|12266.2|12264.2|12265|12263|10
1652743030000|2022-05-16 23:17:10|12266.1|12264.1|12265.7|12263.7|12266.2|12264.2|12265.7|12263.7|5
1652743040000|2022-05-16 23:17:20|12265.6|12263.6|12265|12263|12265.6|12263.6|12265|12263|2
1652743050000|2022-05-16 23:17:30|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|1
1652743060000|2022-05-16 23:17:40|12266|12264|12266|12264|12266|12264|12265.8|12263.8|2
1652743070000|2022-05-16 23:17:50|12265.8|12263.8|12265.8|12263.8|12265.8|12263.8|12265.6|12263.6|1
1652743080000|2022-05-16 23:18:00|12265.7|12263.7|12265.6|12263.6|12265.7|12263.7|12265.5|12263.5|1
1652743090000|2022-05-16 23:18:10|12265.5|12263.5|12265.6|12263.6|12265.6|12263.6|12265.5|12263.5|0
1652743100000|2022-05-16 23:18:20|12265.3|12263.3|12265.1|12263.1|12265.6|12263.6|12264.8|12262.8|4
1652743110000|2022-05-16 23:18:30|12265|12263|12265.1|12263.1|12265.1|12263.1|12265|12263|0
1652743120000|2022-05-16 23:18:40|12265.3|12263.3|12265.6|12263.6|12265.7|12263.7|12265.3|12263.3|0
1652743130000|2022-05-16 23:18:50|12265.7|12263.7|12265.6|12263.6|12265.8|12263.8|12265.5|12263.5|1
1652743140000|2022-05-16 23:19:00|12265.7|12263.7|12265.6|12263.6|12265.7|12263.7|12265.6|12263.6|1
1652743150000|2022-05-16 23:19:10|12265.1|12263.1|12265.5|12263.5|12265.5|12263.5|12265.1|12263.1|2
1652743160000|2022-05-16 23:19:20|12265.3|12263.3|12265.2|12263.2|12265.3|12263.3|12265|12263|2
1652743170000|2022-05-16 23:19:30|12265|12263|12264.8|12262.8|12265|12263|12264.8|12262.8|2
1652743180000|2022-05-16 23:19:40|12264.7|12262.7|12263.2|12261.2|12264.7|12262.7|12263|12261|7
1652743190000|2022-05-16 23:19:50|12263.5|12261.5|12263.2|12261.2|12263.5|12261.5|12263.2|12261.2|2
1652743200000|2022-05-16 23:20:00|12263.1|12261.1|12264.1|12262.1|12264.2|12262.2|12263.1|12261.1|9
1652743210000|2022-05-16 23:20:10|12264|12262|12264.5|12262.5|12264.5|12262.5|12264|12262|4
1652743220000|2022-05-16 23:20:20|12264.2|12262.2|12264.5|12262.5|12264.5|12262.5|12264.2|12262.2|3
1652743230000|2022-05-16 23:20:30|12264.6|12262.6|12264.6|12262.6|12265|12263|12264.6|12262.6|4
1652743240000|2022-05-16 23:20:40|12264.8|12262.8|12265.5|12263.5|12265.5|12263.5|12264.8|12262.8|2
1652743260000|2022-05-16 23:21:00|12265.2|12263.2|12266|12264|12266|12264|12265|12263|21
1652743270000|2022-05-16 23:21:10|12265.8|12263.8|12265.7|12263.7|12266|12264|12265.7|12263.7|1
1652743280000|2022-05-16 23:21:20|12265.8|12263.8|12265.2|12263.2|12265.8|12263.8|12265.2|12263.2|1
1652743290000|2022-05-16 23:21:30|||||||||1
1652743300000|2022-05-16 23:21:40|12265.1|12263.1|12265.1|12263.1|12265.2|12263.2|12265|12263|4
1652743310000|2022-05-16 23:21:50|12265|12263|12265.2|12263.2|12265.5|12263.5|12265|12263|4
1652743320000|2022-05-16 23:22:00|12265.1|12263.1|12265.1|12263.1|12265.1|12263.1|12264.7|12262.7|3
1652743330000|2022-05-16 23:22:10|12265|12263|12264.8|12262.8|12265|12263|12264.8|12262.8|1
1652743340000|2022-05-16 23:22:20|12265.1|12263.1|12265.1|12263.1|12265.1|12263.1|12265.1|12263.1|2
1652743350000|2022-05-16 23:22:30|12265|12263|12265.2|12263.2|12265.5|12263.5|12265|12263|6
1652743360000|2022-05-16 23:22:40|12265.3|12263.3|12265.1|12263.1|12265.3|12263.3|12265.1|12263.1|7
1652743370000|2022-05-16 23:22:50|12265|12263|12265|12263|12265.1|12263.1|12265|12263|0
1652743380000|2022-05-16 23:23:00|12264.8|12262.8|12264.3|12262.3|12265|12263|12264.2|12262.2|1
1652743390000|2022-05-16 23:23:10|12264.5|12262.5|12264.2|12262.2|12264.7|12262.7|12264.2|12262.2|5
1652743400000|2022-05-16 23:23:20|12264.1|12262.1|12264|12262|12264.1|12262.1|12264|12262|2
1652743410000|2022-05-16 23:23:30|12263.8|12261.8|12264.1|12262.1|12264.3|12262.3|12263.8|12261.8|2
1652743420000|2022-05-16 23:23:40|12264.5|12262.5|12265|12263|12265.1|12263.1|12264.5|12262.5|1
1652743430000|2022-05-16 23:23:50|||||||||1
1652743440000|2022-05-16 23:24:00|12265.1|12263.1|12265.2|12263.2|12265.2|12263.2|12265.1|12263.1|0
1652743450000|2022-05-16 23:24:10|12265.3|12263.3|12265.5|12263.5|12265.5|12263.5|12265.3|12263.3|2
1652743460000|2022-05-16 23:24:20|12265.6|12263.6|12265.6|12263.6|12265.6|12263.6|12265.6|12263.6|2
1652743470000|2022-05-16 23:24:30|12265.5|12263.5|12265.2|12263.2|12265.5|12263.5|12265.1|12263.1|8
1652743480000|2022-05-16 23:24:40|12265|12263|12264.1|12262.1|12265.1|12263.1|12264.1|12262.1|3
1652743490000|2022-05-16 23:24:50|12264.6|12262.6|12263.8|12261.8|12264.6|12262.6|12263.8|12261.8|3
1652743500000|2022-05-16 23:25:00|12263.7|12261.7|12264.6|12262.6|12264.7|12262.7|12263.7|12261.7|3
1652743510000|2022-05-16 23:25:10|12264.7|12262.7|12264.6|12262.6|12264.7|12262.7|12264.6|12262.6|0
1652743520000|2022-05-16 23:25:20|12264.7|12262.7|12264.6|12262.6|12264.7|12262.7|12264.2|12262.2|3
1652743530000|2022-05-16 23:25:30|12264.5|12262.5|12264.3|12262.3|12264.7|12262.7|12264.3|12262.3|0
1652743550000|2022-05-16 23:25:50|12264.7|12262.7|12264.7|12262.7|12265|12263|12264.7|12262.7|6
1652743560000|2022-05-16 23:26:00|12264.8|12262.8|12264.7|12262.7|12265|12263|12264.3|12262.3|5
1652743570000|2022-05-16 23:26:10|12264.6|12262.6|12263.7|12261.7|12264.7|12262.7|12263.7|12261.7|4
1652743580000|2022-05-16 23:26:20|12263.2|12261.2|12263.3|12261.3|12263.3|12261.3|12263.2|12261.2|4
1652743590000|2022-05-16 23:26:30|12263.2|12261.2|12263.3|12261.3|12263.3|12261.3|12263.2|12261.2|0
1652743600000|2022-05-16 23:26:40|12263.6|12261.6|12263.5|12261.5|12263.6|12261.6|12263.2|12261.2|5
1652743610000|2022-05-16 23:26:50|12263.6|12261.6|12263.2|12261.2|12263.7|12261.7|12263|12261|10
1652743620000|2022-05-16 23:27:00|12263|12261|12263.1|12261.1|12263.1|12261.1|12263|12261|1
1652743640000|2022-05-16 23:27:20|12263.2|12261.2|12263.1|12261.1|12263.3|12261.3|12262.8|12260.8|11
1652743650000|2022-05-16 23:27:30|12263.3|12261.3|12263.5|12261.5|12263.8|12261.8|12263.3|12261.3|9
1652743660000|2022-05-16 23:27:40|12263.3|12261.3|12263.5|12261.5|12263.5|12261.5|12263.3|12261.3|0
1652743670000|2022-05-16 23:27:50|12263.3|12261.3|12262.6|12260.6|12263.3|12261.3|12262.5|12260.5|4
1652743680000|2022-05-16 23:28:00|12262.2|12260.2|12262.3|12260.3|12262.3|12260.3|12262.2|12260.2|1
1652743690000|2022-05-16 23:28:10|12262.2|12260.2|12262.2|12260.2|12262.5|12260.5|12262.2|12260.2|0
1652743710000|2022-05-16 23:28:30|12262.1|12260.1|12262.1|12260.1|12262.2|12260.2|12262|12260|3
1652743720000|2022-05-16 23:28:40|12262|12260|12261.5|12259.5|12262|12260|12261.5|12259.5|1
1652743730000|2022-05-16 23:28:50|12261.2|12259.2|12260.8|12258.8|12261.6|12259.6|12260.8|12258.8|17
1652743740000|2022-05-16 23:29:00|12260.7|12258.7|12256.5|12254.5|12260.7|12258.7|12256.2|12254.2|127
1652743750000|2022-05-16 23:29:10|12256.6|12254.6|12258.6|12256.6|12258.7|12256.7|12256.6|12254.6|18
1652743760000|2022-05-16 23:29:20|12258.5|12256.5|12258.8|12256.8|12259.1|12257.1|12258.1|12256.1|2
1652743770000|2022-05-16 23:29:30|12257.8|12255.8|12257.1|12255.1|12257.8|12255.8|12257.1|12255.1|5
1652743780000|2022-05-16 23:29:40|12257|12255|12256.3|12254.3|12257.5|12255.5|12256.3|12254.3|12
1652743790000|2022-05-16 23:29:50|12256.6|12254.6|12256.3|12254.3|12256.8|12254.8|12256.3|12254.3|4
1652743800000|2022-05-16 23:30:00|12256.2|12254.2|12255.2|12253.2|12256.6|12254.6|12255.2|12253.2|11
1652743810000|2022-05-16 23:30:10|12255.1|12253.1|12254.6|12252.6|12255.1|12253.1|12254.1|12252.1|11
1652743820000|2022-05-16 23:30:20|12254.3|12252.3|12253.6|12251.6|12254.3|12252.3|12253.3|12251.3|20
1652743830000|2022-05-16 23:30:30|12253.8|12251.8|12254.3|12252.3|12255.2|12253.2|12253.8|12251.8|6
1652743840000|2022-05-16 23:30:40|12254.2|12252.2|12254.1|12252.1|12254.6|12252.6|12253.5|12251.5|17
1652743850000|2022-05-16 23:30:50|12254.2|12252.2|12254.1|12252.1|12254.7|12252.7|12253.8|12251.8|5
1652743860000|2022-05-16 23:31:00|12253.8|12251.8|12253.5|12251.5|12254.1|12252.1|12253.2|12251.2|4
1652743870000|2022-05-16 23:31:10|12253.6|12251.6|12253|12251|12253.6|12251.6|12253|12251|8
1652743880000|2022-05-16 23:31:20|12253.1|12251.1|12252.8|12250.8|12253.5|12251.5|12252.8|12250.8|10
1652743890000|2022-05-16 23:31:30|12253|12251|12252.6|12250.6|12253.6|12251.6|12252.6|12250.6|10
1652743900000|2022-05-16 23:31:40|12252.7|12250.7|12251.3|12249.3|12253.3|12251.3|12251.3|12249.3|48
1652743910000|2022-05-16 23:31:50|12251.2|12249.2|12250.8|12248.8|12251.2|12249.2|12250.5|12248.5|19
1652743920000|2022-05-16 23:32:00|12250.6|12248.6|12250.5|12248.5|12250.6|12248.6|12250|12248|25
1652743930000|2022-05-16 23:32:10|12250.3|12248.3|12248.1|12246.1|12250.5|12248.5|12245.5|12243.5|104
1652743940000|2022-05-16 23:32:20|12248.2|12246.2|12246.6|12244.6|12248.2|12246.2|12246.5|12244.5|8
1652743950000|2022-05-16 23:32:30|12246.2|12244.2|12246.5|12244.5|12246.7|12244.7|12246.2|12244.2|4
1652743960000|2022-05-16 23:32:40|12246.7|12244.7|12247.5|12245.5|12247.5|12245.5|12246.5|12244.5|15
1652743970000|2022-05-16 23:32:50|12247.3|12245.3|12246.8|12244.8|12247.7|12245.7|12246.7|12244.7|6
1652743980000|2022-05-16 23:33:00|12246.7|12244.7|12248.6|12246.6|12249|12247|12246.7|12244.7|15
1652743990000|2022-05-16 23:33:10|12248.2|12246.2|12249.1|12247.1|12249.2|12247.2|12248.2|12246.2|17
1652744000000|2022-05-16 23:33:20|12249.2|12247.2|12249.2|12247.2|12250.2|12248.2|12249.2|12247.2|3
1652744010000|2022-05-16 23:33:30|12249.3|12247.3|12251.3|12249.3|12251.5|12249.5|12249.3|12247.3|17
1652744020000|2022-05-16 23:33:40|12251.5|12249.5|12251.5|12249.5|12251.8|12249.8|12251.5|12249.5|1
1652744030000|2022-05-16 23:33:50|12251.3|12249.3|12252|12250|12252|12250|12251.3|12249.3|5
1652744040000|2022-05-16 23:34:00|12251.6|12249.6|12251.5|12249.5|12252.6|12250.6|12251.5|12249.5|13
1652744050000|2022-05-16 23:34:10|12250.3|12248.3|12251.7|12249.7|12251.7|12249.7|12250.3|12248.3|8
1652744060000|2022-05-16 23:34:20|12251.6|12249.6|12253.1|12251.1|12253.2|12251.2|12251.6|12249.6|7
1652744070000|2022-05-16 23:34:30|12252.8|12250.8|12253|12251|12253.2|12251.2|12252.5|12250.5|7
1652744080000|2022-05-16 23:34:40|12252.8|12250.8|12252.2|12250.2|12253|12251|12252.1|12250.1|3
1652744090000|2022-05-16 23:34:50|12252.1|12250.1|12253.2|12251.2|12253.3|12251.3|12252.1|12250.1|7
1652744100000|2022-05-16 23:35:00|12253.3|12251.3|12253.2|12251.2|12253.3|12251.3|12252.2|12250.2|2
1652744110000|2022-05-16 23:35:10|12253.1|12251.1|12253.6|12251.6|12254.1|12252.1|12252.7|12250.7|9
1652744120000|2022-05-16 23:35:20|12253.7|12251.7|12253.7|12251.7|12253.7|12251.7|12253.5|12251.5|1
1652744130000|2022-05-16 23:35:30|12253.6|12251.6|12253.3|12251.3|12253.6|12251.6|12252.7|12250.7|14
1652744140000|2022-05-16 23:35:40|12253.5|12251.5|12253.3|12251.3|12253.6|12251.6|12253.3|12251.3|2
1652744150000|2022-05-16 23:35:50|12253.2|12251.2|12253.8|12251.8|12253.8|12251.8|12253|12251|13
1652744160000|2022-05-16 23:36:00|12254.2|12252.2|12254.5|12252.5|12255.2|12253.2|12254.2|12252.2|16
1652744170000|2022-05-16 23:36:10|12254.7|12252.7|12254.5|12252.5|12254.7|12252.7|12254.1|12252.1|3
1652744180000|2022-05-16 23:36:20|12254.1|12252.1|12253.8|12251.8|12254.1|12252.1|12253.8|12251.8|4
1652744190000|2022-05-16 23:36:30|12253.2|12251.2|12253.8|12251.8|12253.8|12251.8|12253.2|12251.2|4
1652744200000|2022-05-16 23:36:40|12253.7|12251.7|12254|12252|12254.3|12252.3|12253.7|12251.7|3
1652744210000|2022-05-16 23:36:50|12253.8|12251.8|12254|12252|12254.3|12252.3|12253.7|12251.7|9
1652744220000|2022-05-16 23:37:00|12254.3|12252.3|12253.1|12251.1|12254.5|12252.5|12252.8|12250.8|14
1652744230000|2022-05-16 23:37:10|12252.7|12250.7|12252.3|12250.3|12253.3|12251.3|12252.3|12250.3|8
1652744240000|2022-05-16 23:37:20|12252.2|12250.2|12253|12251|12253|12251|12252.2|12250.2|5
1652744250000|2022-05-16 23:37:30|12252.8|12250.8|12253.1|12251.1|12253.6|12251.6|12252.8|12250.8|5
1652744260000|2022-05-16 23:37:40|12253|12251|12253.1|12251.1|12253.2|12251.2|12252.8|12250.8|1
1652744270000|2022-05-16 23:37:50|12253|12251|12253.1|12251.1|12253.5|12251.5|12252.8|12250.8|4
1652744280000|2022-05-16 23:38:00|12253.2|12251.2|12251.6|12249.6|12253.2|12251.2|12250|12248|24
1652744290000|2022-05-16 23:38:10|12250.8|12248.8|12251.6|12249.6|12252.3|12250.3|12250.8|12248.8|12
1652744300000|2022-05-16 23:38:20|12251.5|12249.5|12252.2|12250.2|12252.2|12250.2|12251|12249|15
1652744310000|2022-05-16 23:38:30|12252.5|12250.5|12252.6|12250.6|12252.6|12250.6|12252.2|12250.2|8
1652744320000|2022-05-16 23:38:40|12252.7|12250.7|12252.8|12250.8|12253.5|12251.5|12252.2|12250.2|9
1652744330000|2022-05-16 23:38:50|12253|12251|12252.8|12250.8|12253.3|12251.3|12252.6|12250.6|2
1652744340000|2022-05-16 23:39:00|12253|12251|12252.3|12250.3|12253.1|12251.1|12251.7|12249.7|10
1652744350000|2022-05-16 23:39:10|12252.2|12250.2|12253.2|12251.2|12253.2|12251.2|12252.1|12250.1|16
1652744360000|2022-05-16 23:39:20|12253.1|12251.1|12253.3|12251.3|12253.5|12251.5|12253.1|12251.1|2
1652744370000|2022-05-16 23:39:30|12252.3|12250.3|12251.8|12249.8|12252.3|12250.3|12251.3|12249.3|4
1652744380000|2022-05-16 23:39:40|12252|12250|12252.1|12250.1|12252.3|12250.3|12251.6|12249.6|10
1652744390000|2022-05-16 23:39:50|12252.2|12250.2|12252.8|12250.8|12253|12251|12252.2|12250.2|2
1652744400000|2022-05-16 23:40:00|12253.1|12251.1|12252.5|12250.5|12253.1|12251.1|12252.1|12250.1|8
1652744410000|2022-05-16 23:40:10|12252|12250|12251.8|12249.8|12252|12250|12251.7|12249.7|2
1652744420000|2022-05-16 23:40:20|12251.7|12249.7|12252|12250|12252.1|12250.1|12251.3|12249.3|12
1652744430000|2022-05-16 23:40:30|12251.8|12249.8|12251.3|12249.3|12252|12250|12251.3|12249.3|7
1652744440000|2022-05-16 23:40:40|12251.2|12249.2|12252.1|12250.1|12252.1|12250.1|12251.2|12249.2|0
1652744450000|2022-05-16 23:40:50|12251.8|12249.8|12251.8|12249.8|12251.8|12249.8|12251.8|12249.8|1
1652744460000|2022-05-16 23:41:00|12252|12250|12252.8|12250.8|12252.8|12250.8|12252|12250|5
1652744470000|2022-05-16 23:41:10|12253.2|12251.2|12253.3|12251.3|12253.3|12251.3|12252.3|12250.3|4
1652744480000|2022-05-16 23:41:20|12253.2|12251.2|12253|12251|12253.2|12251.2|12252.7|12250.7|2
1652744490000|2022-05-16 23:41:30|12252.8|12250.8|12253.1|12251.1|12253.2|12251.2|12252.8|12250.8|2
1652744500000|2022-05-16 23:41:40|12253.3|12251.3|12253.2|12251.2|12253.5|12251.5|12252.8|12250.8|11
1652744510000|2022-05-16 23:41:50|12252.7|12250.7|12253.1|12251.1|12253.1|12251.1|12252.7|12250.7|3
1652744520000|2022-05-16 23:42:00|12253.2|12251.2|12253.3|12251.3|12253.3|12251.3|12253|12251|2
1652744530000|2022-05-16 23:42:10|12253.7|12251.7|12253.8|12251.8|12254|12252|12253.2|12251.2|11
1652744540000|2022-05-16 23:42:20|12254|12252|12254.3|12252.3|12255|12253|12254|12252|15
1652744550000|2022-05-16 23:42:30|12255|12253|12254.6|12252.6|12255.3|12253.3|12254.3|12252.3|15
1652744560000|2022-05-16 23:42:40|12254.7|12252.7|12254.5|12252.5|12255.1|12253.1|12254.5|12252.5|5
1652744570000|2022-05-16 23:42:50|12254.6|12252.6|12253.6|12251.6|12254.6|12252.6|12253.6|12251.6|13
1652744580000|2022-05-16 23:43:00|12254.1|12252.1|12254.1|12252.1|12254.1|12252.1|12253.5|12251.5|16
1652744590000|2022-05-16 23:43:10|12254.2|12252.2|12253.6|12251.6|12254.2|12252.2|12253.6|12251.6|6
1652744610000|2022-05-16 23:43:30|12253.5|12251.5|12253.6|12251.6|12253.6|12251.6|12253.1|12251.1|9
1652744620000|2022-05-16 23:43:40|12253.3|12251.3|12253.1|12251.1|12253.6|12251.6|12253|12251|4
1652744630000|2022-05-16 23:43:50|12252.8|12250.8|12253.6|12251.6|12253.6|12251.6|12252.8|12250.8|8
1652744640000|2022-05-16 23:44:00|12253.5|12251.5|12253.1|12251.1|12253.7|12251.7|12252.6|12250.6|8
1652744650000|2022-05-16 23:44:10|12253.2|12251.2|12254.3|12252.3|12254.3|12252.3|12253.2|12251.2|2
1652744660000|2022-05-16 23:44:20|12254.2|12252.2|12252.6|12250.6|12254.2|12252.2|12252.6|12250.6|3
1652744670000|2022-05-16 23:44:30|12253.6|12251.6|12253.1|12251.1|12253.6|12251.6|12253|12251|2
1652744680000|2022-05-16 23:44:40|12253.2|12251.2|12253.6|12251.6|12253.8|12251.8|12253.1|12251.1|0
1652744690000|2022-05-16 23:44:50|12253.7|12251.7|12254.3|12252.3|12254.6|12252.6|12253.2|12251.2|8
1652744700000|2022-05-16 23:45:00|12254.2|12252.2|12255.1|12253.1|12257.1|12255.1|12254.1|12252.1|23
1652744710000|2022-05-16 23:45:10|12255.3|12253.3|12257.6|12255.6|12258.1|12256.1|12254.3|12252.3|36
1652744720000|2022-05-16 23:45:20|12257.7|12255.7|12258.2|12256.2|12258.2|12256.2|12257.1|12255.1|7
1652744730000|2022-05-16 23:45:30|12257.7|12255.7|12258.8|12256.8|12259.1|12257.1|12257.7|12255.7|12
1652744740000|2022-05-16 23:45:40|12259|12257|12260.1|12258.1|12260.1|12258.1|12258.5|12256.5|11
1652744750000|2022-05-16 23:45:50|12260.2|12258.2|12259.6|12257.6|12260.2|12258.2|12259.2|12257.2|8
1652744760000|2022-05-16 23:46:00|12259.3|12257.3|12257.8|12255.8|12259.5|12257.5|12257.8|12255.8|9
1652744770000|2022-05-16 23:46:10|12257.7|12255.7|12257.5|12255.5|12257.8|12255.8|12256.8|12254.8|5
1652744780000|2022-05-16 23:46:20|12257.3|12255.3|12259.2|12257.2|12259.2|12257.2|12257.3|12255.3|7
1652744790000|2022-05-16 23:46:30|12260.2|12258.2|12262.1|12260.1|12262.1|12260.1|12260|12258|24
1652744800000|2022-05-16 23:46:40|12262|12260|12260.7|12258.7|12262|12260|12260.6|12258.6|7
1652744810000|2022-05-16 23:46:50|12260.6|12258.6|12261.1|12259.1|12261.1|12259.1|12259.8|12257.8|9
1652744820000|2022-05-16 23:47:00|12261|12259|12260.6|12258.6|12261.1|12259.1|12260.1|12258.1|5
1652744830000|2022-05-16 23:47:10|12260.7|12258.7|12260.7|12258.7|12261.6|12259.6|12260.5|12258.5|8
1652744840000|2022-05-16 23:47:20|12260.6|12258.6|12260.5|12258.5|12260.6|12258.6|12260.5|12258.5|6
1652744850000|2022-05-16 23:47:30|12260.3|12258.3|12259.2|12257.2|12260.3|12258.3|12259|12257|3
1652744860000|2022-05-16 23:47:40|12260.1|12258.1|12260.1|12258.1|12260.5|12258.5|12260|12258|8
1652744870000|2022-05-16 23:47:50|12260.2|12258.2|12260.2|12258.2|12260.2|12258.2|12259.8|12257.8|0
1652744880000|2022-05-16 23:48:00|12260.3|12258.3|12262.1|12260.1|12262.3|12260.3|12260|12258|15
1652744890000|2022-05-16 23:48:10|12261.7|12259.7|12261.6|12259.6|12262.1|12260.1|12261|12259|11
1652744900000|2022-05-16 23:48:20|12261.7|12259.7|12261.2|12259.2|12261.7|12259.7|12261.1|12259.1|2
1652744910000|2022-05-16 23:48:30|12261.3|12259.3|12261.7|12259.7|12262|12260|12260.5|12258.5|20
1652744920000|2022-05-16 23:48:40|12261.8|12259.8|12261.7|12259.7|12262|12260|12261.5|12259.5|5
1652744930000|2022-05-16 23:48:50|12261.8|12259.8|12262.3|12260.3|12262.3|12260.3|12261.6|12259.6|7
1652744940000|2022-05-16 23:49:00|12262.2|12260.2|12261.2|12259.2|12262.5|12260.5|12261.2|12259.2|8
1652744950000|2022-05-16 23:49:10|12261.3|12259.3|12262.2|12260.2|12262.2|12260.2|12261.3|12259.3|9
1652744960000|2022-05-16 23:49:20|12264.6|12262.6|12265.2|12263.2|12265.2|12263.2|12263.7|12261.7|64
1652744970000|2022-05-16 23:49:30|12265.3|12263.3|12265.7|12263.7|12266.5|12264.5|12265.2|12263.2|30
1652744980000|2022-05-16 23:49:40|12265.8|12263.8|12266.7|12264.7|12267|12265|12265.8|12263.8|18
1652744990000|2022-05-16 23:49:50|12266.8|12264.8|12268.6|12266.6|12268.7|12266.7|12266.5|12264.5|194
1652745000000|2022-05-16 23:50:00|12268.5|12266.5|12267.3|12265.3|12270.1|12268.1|12267|12265|48
1652745010000|2022-05-16 23:50:10|12267.2|12265.2|12268.5|12266.5|12268.8|12266.8|12266.6|12264.6|19
1652745020000|2022-05-16 23:50:20|12268.6|12266.6|12269|12267|12269.5|12267.5|12268.5|12266.5|15
1652745030000|2022-05-16 23:50:30|12269.2|12267.2|12269.2|12267.2|12269.7|12267.7|12269|12267|23
1652745040000|2022-05-16 23:50:40|12269.1|12267.1|12269|12267|12269.2|12267.2|12268.7|12266.7|7
1652745050000|2022-05-16 23:50:50|12268.8|12266.8|12266.8|12264.8|12268.8|12266.8|12266.8|12264.8|17
1652745060000|2022-05-16 23:51:00|12267.5|12265.5|12266.8|12264.8|12267.8|12265.8|12266|12264|14
1652745070000|2022-05-16 23:51:10|12267|12265|12266.8|12264.8|12267.6|12265.6|12266.8|12264.8|10
1652745080000|2022-05-16 23:51:20|12267|12265|12266.7|12264.7|12267.1|12265.1|12266.7|12264.7|3
1652745090000|2022-05-16 23:51:30|12266.5|12264.5|12267.5|12265.5|12267.7|12265.7|12266.2|12264.2|12
1652745100000|2022-05-16 23:51:40|12267.6|12265.6|12268.5|12266.5|12268.5|12266.5|12267.6|12265.6|2
1652745110000|2022-05-16 23:51:50|12268.6|12266.6|12269|12267|12269.2|12267.2|12268.5|12266.5|11
1652745120000|2022-05-16 23:52:00|12268.3|12266.3|12269.2|12267.2|12269.7|12267.7|12268|12266|11
1652745130000|2022-05-16 23:52:10|12269.3|12267.3|12268.2|12266.2|12269.3|12267.3|12268.2|12266.2|9
1652745140000|2022-05-16 23:52:20|12267.3|12265.3|12267.6|12265.6|12267.6|12265.6|12266.3|12264.3|22
1652745150000|2022-05-16 23:52:30|12267.7|12265.7|12267.3|12265.3|12268.3|12266.3|12267.1|12265.1|18
1652745160000|2022-05-16 23:52:40|12267.2|12265.2|12267.7|12265.7|12268|12266|12266.7|12264.7|4
1652745170000|2022-05-16 23:52:50|12267.8|12265.8|12267.8|12265.8|12268.1|12266.1|12267.6|12265.6|4
1652745180000|2022-05-16 23:53:00|12267.7|12265.7|12268.2|12266.2|12268.6|12266.6|12267.7|12265.7|8
1652745190000|2022-05-16 23:53:10|12268.1|12266.1|12267.2|12265.2|12268.5|12266.5|12267.2|12265.2|3
1652745200000|2022-05-16 23:53:20|12266.6|12264.6|12268|12266|12268|12266|12266.5|12264.5|9
1652745210000|2022-05-16 23:53:30|12267.8|12265.8|12266.6|12264.6|12268|12266|12266.6|12264.6|6
1652745220000|2022-05-16 23:53:40|12266.5|12264.5|12266.3|12264.3|12267.1|12265.1|12266.1|12264.1|5
1652745230000|2022-05-16 23:53:50|12266.2|12264.2|12266.6|12264.6|12266.6|12264.6|12266|12264|9
1652745240000|2022-05-16 23:54:00|12266.3|12264.3|12264.6|12262.6|12266.6|12264.6|12264.6|12262.6|17
1652745250000|2022-05-16 23:54:10|12264.1|12262.1|12263.1|12261.1|12264.2|12262.2|12261.8|12259.8|25
1652745260000|2022-05-16 23:54:20|12263.2|12261.2|12264.1|12262.1|12264.2|12262.2|12263.2|12261.2|4
1652745270000|2022-05-16 23:54:30|12264|12262|12263.5|12261.5|12264.7|12262.7|12263.2|12261.2|12
1652745280000|2022-05-16 23:54:40|12263.6|12261.6|12264.1|12262.1|12264.6|12262.6|12263.2|12261.2|8
1652745290000|2022-05-16 23:54:50|12263.7|12261.7|12262.8|12260.8|12264.3|12262.3|12262.5|12260.5|15
1652745300000|2022-05-16 23:55:00|12262.7|12260.7|12262.5|12260.5|12263|12261|12262.3|12260.3|8
1652745310000|2022-05-16 23:55:10|12262.6|12260.6|12262.3|12260.3|12262.6|12260.6|12262|12260|2
1652745320000|2022-05-16 23:55:20|12262.5|12260.5|12263.7|12261.7|12264.6|12262.6|12262.5|12260.5|16
1652745330000|2022-05-16 23:55:30|12264.1|12262.1|12264.1|12262.1|12264.5|12262.5|12263.5|12261.5|12
1652745340000|2022-05-16 23:55:40|12264.3|12262.3|12264.1|12262.1|12265.5|12263.5|12263.6|12261.6|12
1652745350000|2022-05-16 23:55:50|12264.2|12262.2|12263.6|12261.6|12264.2|12262.2|12263.6|12261.6|0
1652745360000|2022-05-16 23:56:00|12264.1|12262.1|12264.7|12262.7|12264.7|12262.7|12264.1|12262.1|5
1652745370000|2022-05-16 23:56:10|12265.6|12263.6|12267.8|12265.8|12267.8|12265.8|12265.6|12263.6|25
1652745380000|2022-05-16 23:56:20|12268|12266|12268.5|12266.5|12269.1|12267.1|12267.6|12265.6|23
1652745390000|2022-05-16 23:56:30|12268.3|12266.3|12267.3|12265.3|12268.3|12266.3|12266.6|12264.6|2
1652745400000|2022-05-16 23:56:40|12266.8|12264.8|12268.3|12266.3|12268.5|12266.5|12266.8|12264.8|8
1652745410000|2022-05-16 23:56:50|12268.7|12266.7|12268.6|12266.6|12268.7|12266.7|12267.5|12265.5|4
1652745420000|2022-05-16 23:57:00|12268.7|12266.7|12269.2|12267.2|12269.2|12267.2|12268.3|12266.3|21
1652745430000|2022-05-16 23:57:10|12269.3|12267.3|12266.3|12264.3|12269.3|12267.3|12266.3|12264.3|6
1652745440000|2022-05-16 23:57:20|12266.6|12264.6|12266.5|12264.5|12267|12265|12266.5|12264.5|4
1652745450000|2022-05-16 23:57:30|12266.3|12264.3|12266.3|12264.3|12266.8|12264.8|12265.8|12263.8|7
1652745460000|2022-05-16 23:57:40|12266.1|12264.1|12266|12264|12266.1|12264.1|12265.5|12263.5|4
1652745470000|2022-05-16 23:57:50|12266.1|12264.1|12265.8|12263.8|12267.5|12265.5|12265.8|12263.8|20
1652745480000|2022-05-16 23:58:00|12266|12264|12265|12263|12266.3|12264.3|12265|12263|28
1652745490000|2022-05-16 23:58:10|12264.8|12262.8|12266.1|12264.1|12266.2|12264.2|12264.6|12262.6|6
1652745500000|2022-05-16 23:58:20|12266|12264|12266.1|12264.1|12266.3|12264.3|12266|12264|4
1652745510000|2022-05-16 23:58:30|12266|12264|12266.1|12264.1|12266.1|12264.1|12265.3|12263.3|0
1652745520000|2022-05-16 23:58:40|12265.5|12263.5|12265.1|12263.1|12266.1|12264.1|12264.8|12262.8|2
1652745530000|2022-05-16 23:58:50|12265.2|12263.2|12265.1|12263.1|12265.3|12263.3|12264.8|12262.8|3
1652745540000|2022-05-16 23:59:00|12265.2|12263.2|12265.8|12263.8|12266.1|12264.1|12265.1|12263.1|7
1652745550000|2022-05-16 23:59:10|12266|12264|12264.2|12262.2|12266.1|12264.1|12264.1|12262.1|3
1652745560000|2022-05-16 23:59:20|12264|12262|12264.6|12262.6|12264.6|12262.6|12263.8|12261.8|6
1652745570000|2022-05-16 23:59:30|12264.2|12262.2|12265.7|12263.7|12266.1|12264.1|12264.2|12262.2|10
1652745580000|2022-05-16 23:59:40|12265.8|12263.8|12266.8|12264.8|12267.2|12265.2|12265.8|12263.8|11
1652745590000|2022-05-16 23:59:50|12267.2|12265.2|12266.8|12264.8|12267.2|12265.2|12266.7|12264.7|10
1652745600000|2022-05-17 00:00:00|12267.6|12265.6|12268.1|12266.1|12269.1|12267.1|12267|12265|43
1652745610000|2022-05-17 00:00:10|12268|12266|12265.7|12263.7|12268|12266|12265.5|12263.5|12
1652745620000|2022-05-17 00:00:20|12265.5|12263.5|12267|12265|12267.1|12265.1|12265.5|12263.5|4
1652745630000|2022-05-17 00:00:30|12266.6|12264.6|12268.7|12266.7|12268.7|12266.7|12266.6|12264.6|5
1652745640000|2022-05-17 00:00:40|12268.6|12266.6|12267.3|12265.3|12268.7|12266.7|12266.8|12264.8|9
1652745650000|2022-05-17 00:00:50|12267.2|12265.2|12266.3|12264.3|12267.6|12265.6|12266.1|12264.1|10
1652745660000|2022-05-17 00:01:00|12266|12264|12267.6|12265.6|12267.7|12265.7|12264.2|12262.2|7
1652745670000|2022-05-17 00:01:10|12267.5|12265.5|12265.7|12263.7|12267.7|12265.7|12265.7|12263.7|3
1652745680000|2022-05-17 00:01:20|12266|12264|12264.7|12262.7|12266.2|12264.2|12264.7|12262.7|1
1652745690000|2022-05-17 00:01:30|12264.5|12262.5|12261.6|12259.6|12264.5|12262.5|12260.6|12258.6|26
1652745700000|2022-05-17 00:01:40|12261.5|12259.5|12259.5|12257.5|12261.7|12259.7|12259.5|12257.5|13
1652745710000|2022-05-17 00:01:50|12259.2|12257.2|12261|12259|12263.2|12261.2|12259.1|12257.1|10
1652745720000|2022-05-17 00:02:00|12261.1|12259.1|12258.7|12256.7|12261.1|12259.1|12257.1|12255.1|29
1652745730000|2022-05-17 00:02:10|12258.5|12256.5|12257.3|12255.3|12258.5|12256.5|12257.3|12255.3|13
1652745740000|2022-05-17 00:02:20|12257.5|12255.5|12261.1|12259.1|12261.6|12259.6|12257.5|12255.5|10
1652745750000|2022-05-17 00:02:30|12261|12259|12260.6|12258.6|12261.5|12259.5|12259.8|12257.8|10
1652745760000|2022-05-17 00:02:40|12260.5|12258.5|12258.7|12256.7|12261|12259|12258|12256|18
1652745770000|2022-05-17 00:02:50|12258.6|12256.6|12257.6|12255.6|12258.8|12256.8|12257.6|12255.6|14
1652745780000|2022-05-17 00:03:00|12257.5|12255.5|12257|12255|12259.6|12257.6|12257|12255|8
1652745790000|2022-05-17 00:03:10|12256.8|12254.8|12258.8|12256.8|12259|12257|12256.8|12254.8|7
1652745800000|2022-05-17 00:03:20|12258.7|12256.7|12257.3|12255.3|12258.7|12256.7|12257.3|12255.3|4
1652745810000|2022-05-17 00:03:30|12257.2|12255.2|12256.8|12254.8|12257.3|12255.3|12256|12254|16
1652745820000|2022-05-17 00:03:40|12257.8|12255.8|12257.5|12255.5|12258.8|12256.8|12256.8|12254.8|9
1652745830000|2022-05-17 00:03:50|12257.3|12255.3|12256.6|12254.6|12257.3|12255.3|12256.3|12254.3|10
1652745840000|2022-05-17 00:04:00|12256.5|12254.5|12255.2|12253.2|12256.5|12254.5|12254.7|12252.7|13
1652745850000|2022-05-17 00:04:10|12255.1|12253.1|12253.7|12251.7|12255.1|12253.1|12253|12251|28
1652745860000|2022-05-17 00:04:20|12253.6|12251.6|12253.1|12251.1|12255|12253|12253|12251|8
1652745870000|2022-05-17 00:04:30|12253|12251|12254.3|12252.3|12255.7|12253.7|12252.3|12250.3|12
1652745880000|2022-05-17 00:04:40|12254.2|12252.2|12255.1|12253.1|12255.1|12253.1|12253.6|12251.6|1
1652745890000|2022-05-17 00:04:50|12255|12253|12257.2|12255.2|12257.2|12255.2|12255|12253|10
1652745900000|2022-05-17 00:05:00|12257.1|12255.1|12258.1|12256.1|12258.1|12256.1|12255.2|12253.2|10
1652745910000|2022-05-17 00:05:10|12258.2|12256.2|12256|12254|12258.8|12256.8|12256|12254|9
1652745920000|2022-05-17 00:05:20|12255.3|12253.3|12256|12254|12256|12254|12255.1|12253.1|1
1652745930000|2022-05-17 00:05:30|12256.2|12254.2|12255.6|12253.6|12256.2|12254.2|12254.8|12252.8|3
1652745940000|2022-05-17 00:05:40|12255.3|12253.3|12255.7|12253.7|12256.8|12254.8|12254.8|12252.8|3
1652745950000|2022-05-17 00:05:50|12255.6|12253.6|12256.6|12254.6|12257.1|12255.1|12255.2|12253.2|62
1652745960000|2022-05-17 00:06:00|12257|12255|12257.2|12255.2|12259.3|12257.3|12257|12255|14
1652745970000|2022-05-17 00:06:10|12257.5|12255.5|12256.7|12254.7|12257.6|12255.6|12256.3|12254.3|11
1652745980000|2022-05-17 00:06:20|12256.6|12254.6|12256|12254|12257.8|12255.8|12255.7|12253.7|18
1652745990000|2022-05-17 00:06:30|12256.1|12254.1|12255|12253|12256.5|12254.5|12255|12253|10
1652746000000|2022-05-17 00:06:40|12255.1|12253.1|12255.1|12253.1|12256.2|12254.2|12254.5|12252.5|13
1652746010000|2022-05-17 00:06:50|12255|12253|12255|12253|12255.3|12253.3|12254.7|12252.7|1
1652746020000|2022-05-17 00:07:00|12254.1|12252.1|12256.2|12254.2|12256.2|12254.2|12254.1|12252.1|5
1652746030000|2022-05-17 00:07:10|12256.6|12254.6|12257.2|12255.2|12257.6|12255.6|12256.6|12254.6|10
1652746040000|2022-05-17 00:07:20|12257.5|12255.5|12256.2|12254.2|12257.5|12255.5|12256.2|12254.2|2
1652746050000|2022-05-17 00:07:30|12256.3|12254.3|12256.2|12254.2|12256.5|12254.5|12255.6|12253.6|3
1652746060000|2022-05-17 00:07:40|12256.1|12254.1|12257.6|12255.6|12258.2|12256.2|12255.8|12253.8|3
1652746070000|2022-05-17 00:07:50|12257.5|12255.5|12257.3|12255.3|12258.2|12256.2|12256.3|12254.3|9
1652746080000|2022-05-17 00:08:00|12257.2|12255.2|12254.8|12252.8|12257.2|12255.2|12254.5|12252.5|13
1652746090000|2022-05-17 00:08:10|12254.5|12252.5|12256.7|12254.7|12256.7|12254.7|12254.2|12252.2|9
1652746100000|2022-05-17 00:08:20|12256.8|12254.8|12254.1|12252.1|12256.8|12254.8|12254.1|12252.1|4
1652746110000|2022-05-17 00:08:30|12254|12252|12254.8|12252.8|12255.1|12253.1|12254|12252|3
1652746120000|2022-05-17 00:08:40|12254.6|12252.6|12254.6|12252.6|12255.1|12253.1|12254.2|12252.2|0
1652746130000|2022-05-17 00:08:50|12255|12253|12255.3|12253.3|12255.3|12253.3|12254.3|12252.3|0
1652746140000|2022-05-17 00:09:00|12255.2|12253.2|12256.2|12254.2|12256.7|12254.7|12255.1|12253.1|4
1652746150000|2022-05-17 00:09:10|12256.3|12254.3|12255.6|12253.6|12257.1|12255.1|12255.3|12253.3|6
1652746160000|2022-05-17 00:09:20|12255.7|12253.7|12255.8|12253.8|12256.5|12254.5|12255.1|12253.1|6
1652746170000|2022-05-17 00:09:30|12256.1|12254.1|12255.8|12253.8|12256.1|12254.1|12255.8|12253.8|1
1652746180000|2022-05-17 00:09:40|12255.7|12253.7|12256.5|12254.5|12256.5|12254.5|12255.3|12253.3|1
1652746190000|2022-05-17 00:09:50|12256.6|12254.6|12257.5|12255.5|12257.7|12255.7|12256.6|12254.6|6
1652746200000|2022-05-17 00:10:00|12257.3|12255.3|12258|12256|12258.8|12256.8|12256.8|12254.8|6
1652746210000|2022-05-17 00:10:10|12258.1|12256.1|12258.1|12256.1|12258.7|12256.7|12258|12256|2
1652746220000|2022-05-17 00:10:20|12258|12256|12258.1|12256.1|12258.3|12256.3|12257.7|12255.7|0
1652746230000|2022-05-17 00:10:30|12258.2|12256.2|12258.6|12256.6|12258.8|12256.8|12258.2|12256.2|3
1652746240000|2022-05-17 00:10:40|12258.5|12256.5|12257|12255|12258.7|12256.7|12257|12255|1
1652746250000|2022-05-17 00:10:50|12257.1|12255.1|12253.7|12251.7|12257.1|12255.1|12253.6|12251.6|18
1652746260000|2022-05-17 00:11:00|12253.6|12251.6|12255.1|12253.1|12255.1|12253.1|12253.2|12251.2|6
1652746270000|2022-05-17 00:11:10|12254.8|12252.8|12254.2|12252.2|12255.1|12253.1|12254.2|12252.2|4
1652746280000|2022-05-17 00:11:20|12254.3|12252.3|12255|12253|12255.3|12253.3|12254.1|12252.1|5
1652746290000|2022-05-17 00:11:30|12254.8|12252.8|12254.2|12252.2|12254.8|12252.8|12254.1|12252.1|2
1652746300000|2022-05-17 00:11:40|12254.1|12252.1|12254.7|12252.7|12254.8|12252.8|12253.1|12251.1|13
1652746310000|2022-05-17 00:11:50|12254.6|12252.6|12253.2|12251.2|12254.6|12252.6|12253|12251|2
1652746320000|2022-05-17 00:12:00|12253|12251|12253.6|12251.6|12254.2|12252.2|12252.8|12250.8|19
1652746330000|2022-05-17 00:12:10|12253.7|12251.7|12254.5|12252.5|12254.7|12252.7|12253.6|12251.6|6
1652746340000|2022-05-17 00:12:20|12254.2|12252.2|12257.2|12255.2|12257.6|12255.6|12253.6|12251.6|7
1652746350000|2022-05-17 00:12:30|12257.1|12255.1|12257|12255|12257.3|12255.3|12256|12254|2
1652746360000|2022-05-17 00:12:40|12256.7|12254.7|12255.2|12253.2|12256.7|12254.7|12254.7|12252.7|5
1652746370000|2022-05-17 00:12:50|12255|12253|12254.7|12252.7|12255.3|12253.3|12254.6|12252.6|6
1652746380000|2022-05-17 00:13:00|12254.8|12252.8|12255.5|12253.5|12255.5|12253.5|12254.3|12252.3|13
1652746390000|2022-05-17 00:13:10|12256|12254|12256.8|12254.8|12257|12255|12256|12254|6
1652746400000|2022-05-17 00:13:20|12256.6|12254.6|12257|12255|12258|12256|12256.6|12254.6|10
1652746410000|2022-05-17 00:13:30|12256.8|12254.8|12255.8|12253.8|12257.6|12255.6|12255.8|12253.8|18
1652746420000|2022-05-17 00:13:40|12256.1|12254.1|12256.2|12254.2|12256.7|12254.7|12255.8|12253.8|2
1652746430000|2022-05-17 00:13:50|12256|12254|12256.8|12254.8|12256.8|12254.8|12255.7|12253.7|4
1652746440000|2022-05-17 00:14:00|12256.7|12254.7|12255.7|12253.7|12256.8|12254.8|12255.7|12253.7|2
1652746450000|2022-05-17 00:14:10|12255.2|12253.2|12257|12255|12257.5|12255.5|12255|12253|8
1652746460000|2022-05-17 00:14:20|12257.1|12255.1|12257.1|12255.1|12257.5|12255.5|12256.7|12254.7|2
1652746470000|2022-05-17 00:14:30|12257.2|12255.2|12255.2|12253.2|12257.7|12255.7|12255.2|12253.2|2
1652746480000|2022-05-17 00:14:40|12255.5|12253.5|12255.6|12253.6|12256.7|12254.7|12255.5|12253.5|2
1652746490000|2022-05-17 00:14:50|12255.8|12253.8|12254.2|12252.2|12256.1|12254.1|12254|12252|2
1652746500000|2022-05-17 00:15:00|12254.6|12252.6|12253.3|12251.3|12255|12253|12253.2|12251.2|9
1652746510000|2022-05-17 00:15:10|12253.2|12251.2|12253.8|12251.8|12254|12252|12252.6|12250.6|5
1652746520000|2022-05-17 00:15:20|12253.6|12251.6|12253.2|12251.2|12254|12252|12252.3|12250.3|1
1652746530000|2022-05-17 00:15:30|12253.3|12251.3|12254.5|12252.5|12254.5|12252.5|12252.6|12250.6|2
1652746540000|2022-05-17 00:15:40|12253.7|12251.7|12254.3|12252.3|12256.5|12254.5|12253.7|12251.7|19
1652746550000|2022-05-17 00:15:50|12254.5|12252.5|12254.8|12252.8|12255|12253|12254.2|12252.2|6
1652746560000|2022-05-17 00:16:00|12255.2|12253.2|12257.2|12255.2|12257.2|12255.2|12254.8|12252.8|26
1652746570000|2022-05-17 00:16:10|12257.3|12255.3|12259.5|12257.5|12259.6|12257.6|12256.7|12254.7|32
1652746580000|2022-05-17 00:16:20|12260.1|12258.1|12261.1|12259.1|12261.2|12259.2|12259.6|12257.6|23
1652746590000|2022-05-17 00:16:30|12260.3|12258.3|12263.3|12261.3|12263.3|12261.3|12260.3|12258.3|27
1652746600000|2022-05-17 00:16:40|12263.5|12261.5|12262.1|12260.1|12263.6|12261.6|12261.3|12259.3|15
1652746610000|2022-05-17 00:16:50|12262.3|12260.3|12264|12262|12264.6|12262.6|12262.2|12260.2|25
1652746620000|2022-05-17 00:17:00|12264.2|12262.2|12265.7|12263.7|12266.2|12264.2|12263.8|12261.8|18
1652746630000|2022-05-17 00:17:10|12265.8|12263.8|12265.5|12263.5|12266.2|12264.2|12265.3|12263.3|12
1652746640000|2022-05-17 00:17:20|12265.3|12263.3|12263.2|12261.2|12265.3|12263.3|12263.1|12261.1|9
1652746650000|2022-05-17 00:17:30|12263.1|12261.1|12263|12261|12263.3|12261.3|12262.8|12260.8|1
1652746660000|2022-05-17 00:17:40|12263.1|12261.1|12266.1|12264.1|12266.1|12264.1|12263|12261|9
1652746670000|2022-05-17 00:17:50|12266|12264|12265.3|12263.3|12266|12264|12264.3|12262.3|11
1652746680000|2022-05-17 00:18:00|12265.5|12263.5|12266|12264|12267.3|12265.3|12265.5|12263.5|21
1652746690000|2022-05-17 00:18:10|12265.8|12263.8|12265.6|12263.6|12266.5|12264.5|12265.5|12263.5|8
1652746700000|2022-05-17 00:18:20|12265.5|12263.5|12265.6|12263.6|12265.7|12263.7|12264.8|12262.8|9
1652746710000|2022-05-17 00:18:30|12265.5|12263.5|12270.8|12268.8|12270.8|12268.8|12265.2|12263.2|55
1652746720000|2022-05-17 00:18:40|12271.5|12269.5|12272.7|12270.7|12273|12271|12271.5|12269.5|39
1652746730000|2022-05-17 00:18:50|12272.6|12270.6|12271.8|12269.8|12273.3|12271.3|12271.6|12269.6|32
1652746740000|2022-05-17 00:19:00|12271.7|12269.7|12274.1|12272.1|12274.1|12272.1|12271.6|12269.6|16
1652746750000|2022-05-17 00:19:10|12273.8|12271.8|12274|12272|12274.8|12272.8|12273.7|12271.7|34
1652746760000|2022-05-17 00:19:20|12274.1|12272.1|12274|12272|12275|12273|12273.7|12271.7|9
1652746770000|2022-05-17 00:19:30|12274.1|12272.1|12274.2|12272.2|12274.2|12272.2|12271.7|12269.7|29
1652746780000|2022-05-17 00:19:40|12274.1|12272.1|12272.5|12270.5|12274.7|12272.7|12272.1|12270.1|11
1652746790000|2022-05-17 00:19:50|12273.2|12271.2|12275.5|12273.5|12275.6|12273.6|12273.1|12271.1|66
1652746800000|2022-05-17 00:20:00|12275.1|12273.1|12278.6|12276.6|12279.3|12277.3|12274.8|12272.8|79
1652746810000|2022-05-17 00:20:10|12279.1|12277.1|12280.3|12278.3|12282|12280|12279|12277|83
1652746820000|2022-05-17 00:20:20|12280.2|12278.2|12281.1|12279.1|12281.7|12279.7|12278.6|12276.6|54
1652746830000|2022-05-17 00:20:30|12281|12279|12280.6|12278.6|12281|12279|12279.5|12277.5|28
1652746840000|2022-05-17 00:20:40|12281.1|12279.1|12278.7|12276.7|12281.6|12279.6|12278.7|12276.7|12
1652746850000|2022-05-17 00:20:50|12278.8|12276.8|12280.2|12278.2|12280.3|12278.3|12278.1|12276.1|17
1652746860000|2022-05-17 00:21:00|12280.3|12278.3|12281.1|12279.1|12281.6|12279.6|12280|12278|17
1652746870000|2022-05-17 00:21:10|12280.7|12278.7|12282.8|12280.8|12283.2|12281.2|12280.7|12278.7|9
1652746880000|2022-05-17 00:21:20|12283|12281|12284|12282|12284.1|12282.1|12282.2|12280.2|15
1652746890000|2022-05-17 00:21:30|12283.8|12281.8|12287|12285|12287.2|12285.2|12283.5|12281.5|45
1652746900000|2022-05-17 00:21:40|12287.1|12285.1|12288.8|12286.8|12289.2|12287.2|12286.8|12284.8|85
1652746910000|2022-05-17 00:21:50|12289|12287|12289.6|12287.6|12289.7|12287.7|12287.8|12285.8|72
1652746920000|2022-05-17 00:22:00|12289.5|12287.5|12293.8|12291.8|12296.7|12294.7|12288|12286|243
1652746930000|2022-05-17 00:22:10|12294|12292|12296.7|12294.7|12298.5|12296.5|12294|12292|73
1652746940000|2022-05-17 00:22:20|12297.2|12295.2|12295.7|12293.7|12297.2|12295.2|12295.5|12293.5|23
1652746950000|2022-05-17 00:22:30|12296.2|12294.2|12295.2|12293.2|12296.7|12294.7|12295.2|12293.2|30
1652746960000|2022-05-17 00:22:40|12295.3|12293.3|12308|12306|12308.3|12306.3|12295.2|12293.2|214
1652746970000|2022-05-17 00:22:50|12308.1|12306.1|12308.8|12306.8|12309.3|12307.3|12307.5|12305.5|38
1652746980000|2022-05-17 00:23:00|12309|12307|12303.2|12301.2|12310.2|12308.2|12303.2|12301.2|67
1652746990000|2022-05-17 00:23:10|12303.3|12301.3|12302.6|12300.6|12305|12303|12302.5|12300.5|30
1652747000000|2022-05-17 00:23:20|12302.7|12300.7|12301.7|12299.7|12303.5|12301.5|12301.6|12299.6|21
1652747010000|2022-05-17 00:23:30|12302.8|12300.8|12301.7|12299.7|12305|12303|12300.3|12298.3|43
1652747020000|2022-05-17 00:23:40|12301.3|12299.3|12300|12298|12301.3|12299.3|12299.6|12297.6|18
1652747030000|2022-05-17 00:23:50|12299.8|12297.8|12299.3|12297.3|12301|12299|12298.7|12296.7|28
1652747040000|2022-05-17 00:24:00|12299.2|12297.2|12300.5|12298.5|12300.8|12298.8|12299.1|12297.1|13
1652747050000|2022-05-17 00:24:10|12300.2|12298.2|12299.2|12297.2|12302.2|12300.2|12298.8|12296.8|30
1652747060000|2022-05-17 00:24:20|12300.6|12298.6|12301.5|12299.5|12301.7|12299.7|12300.6|12298.6|14
1652747070000|2022-05-17 00:24:30|12301.6|12299.6|12300|12298|12302.1|12300.1|12299.3|12297.3|20
1652747080000|2022-05-17 00:24:40|12299.8|12297.8|12300.3|12298.3|12301.2|12299.2|12299.1|12297.1|14
1652747090000|2022-05-17 00:24:50|12300.2|12298.2|12299.8|12297.8|12300.8|12298.8|12299.2|12297.2|8
1652747100000|2022-05-17 00:25:00|12299.3|12297.3|12299.8|12297.8|12300.8|12298.8|12298.7|12296.7|12
1652747110000|2022-05-17 00:25:10|12299.7|12297.7|12300.3|12298.3|12301|12299|12299.1|12297.1|17
1652747120000|2022-05-17 00:25:20|12300.5|12298.5|12300.3|12298.3|12300.7|12298.7|12300|12298|1
1652747130000|2022-05-17 00:25:30|12300.2|12298.2|12300.6|12298.6|12300.7|12298.7|12300.1|12298.1|4
1652747140000|2022-05-17 00:25:40|12300.7|12298.7|12300.7|12298.7|12301.1|12299.1|12300.3|12298.3|7
1652747150000|2022-05-17 00:25:50|12300.6|12298.6|12300.1|12298.1|12300.6|12298.6|12300.1|12298.1|4
1652747160000|2022-05-17 00:26:00|12300.2|12298.2|12299.1|12297.1|12301.8|12299.8|12299|12297|28
1652747170000|2022-05-17 00:26:10|12299.2|12297.2|12297.1|12295.1|12299.5|12297.5|12297|12295|18
1652747180000|2022-05-17 00:26:20|12296.8|12294.8|12296.8|12294.8|12297|12295|12295.7|12293.7|26
1652747190000|2022-05-17 00:26:30|12297|12295|12296.3|12294.3|12297.1|12295.1|12296.2|12294.2|12
1652747200000|2022-05-17 00:26:40|12297.1|12295.1|12299.1|12297.1|12299.3|12297.3|12296.8|12294.8|19
1652747210000|2022-05-17 00:26:50|12299.2|12297.2|12301.1|12299.1|12301.3|12299.3|12299|12297|12
1652747220000|2022-05-17 00:27:00|12301.2|12299.2|12299|12297|12301.3|12299.3|12299|12297|29
1652747230000|2022-05-17 00:27:10|12299.1|12297.1|12299.3|12297.3|12300.5|12298.5|12299.1|12297.1|11
1652747240000|2022-05-17 00:27:20|12299.2|12297.2|12299.2|12297.2|12300|12298|12299.1|12297.1|1
1652747250000|2022-05-17 00:27:30|12299.3|12297.3|12299.8|12297.8|12299.8|12297.8|12299.3|12297.3|2
1652747260000|2022-05-17 00:27:40|12299.5|12297.5|12300|12298|12300|12298|12299.5|12297.5|3
1652747270000|2022-05-17 00:27:50|12299.5|12297.5|12299.2|12297.2|12299.8|12297.8|12298.8|12296.8|17
1652747280000|2022-05-17 00:28:00|12299.5|12297.5|12301.3|12299.3|12301.7|12299.7|12299.5|12297.5|24
1652747290000|2022-05-17 00:28:10|12301.2|12299.2|12302.1|12300.1|12302.1|12300.1|12300.6|12298.6|14
1652747300000|2022-05-17 00:28:20|12303|12301|12301|12299|12303|12301|12300.8|12298.8|18
1652747310000|2022-05-17 00:28:30|12300.8|12298.8|12301.8|12299.8|12301.8|12299.8|12300.6|12298.6|9
1652747320000|2022-05-17 00:28:40|12301.5|12299.5|12305.1|12303.1|12305.1|12303.1|12301.3|12299.3|35
1652747330000|2022-05-17 00:28:50|12304.8|12302.8|12304.7|12302.7|12306.3|12304.3|12303.8|12301.8|16
1652747340000|2022-05-17 00:29:00|12304.2|12302.2|12304.8|12302.8|12305.5|12303.5|12304|12302|12
1652747350000|2022-05-17 00:29:10|12305|12303|12303.8|12301.8|12305.3|12303.3|12303.5|12301.5|11
1652747360000|2022-05-17 00:29:20|12303.7|12301.7|12304.3|12302.3|12305.3|12303.3|12303.6|12301.6|5
1652747370000|2022-05-17 00:29:30|12304.2|12302.2|12304.2|12302.2|12304.6|12302.6|12303.8|12301.8|2
1652747380000|2022-05-17 00:29:40|12303.8|12301.8|12303.7|12301.7|12304.1|12302.1|12303.5|12301.5|6
1652747390000|2022-05-17 00:29:50|12303.8|12301.8|12303.5|12301.5|12304|12302|12303|12301|2
1652747400000|2022-05-17 00:30:00|12303.6|12301.6|12303|12301|12304.3|12302.3|12302|12300|15
1652747410000|2022-05-17 00:30:10|12302.8|12300.8|12297.6|12295.6|12303.6|12301.6|12297.6|12295.6|21
1652747420000|2022-05-17 00:30:20|12297.2|12295.2|12298.7|12296.7|12299.2|12297.2|12297.2|12295.2|15
1652747430000|2022-05-17 00:30:30|12298.5|12296.5|12297|12295|12299.2|12297.2|12297|12295|14
1652747440000|2022-05-17 00:30:40|12297.1|12295.1|12297.1|12295.1|12297.2|12295.2|12296.6|12294.6|7
1652747450000|2022-05-17 00:30:50|12297.2|12295.2|12299.8|12297.8|12300.1|12298.1|12297.1|12295.1|19
1652747460000|2022-05-17 00:31:00|12299.3|12297.3|12298.7|12296.7|12299.6|12297.6|12298.2|12296.2|7
1652747470000|2022-05-17 00:31:10|12298.5|12296.5|12298.1|12296.1|12299.3|12297.3|12297.7|12295.7|41
1652747480000|2022-05-17 00:31:20|12297.7|12295.7|12295.7|12293.7|12298.1|12296.1|12295.6|12293.6|10
1652747490000|2022-05-17 00:31:30|12296.1|12294.1|12293.2|12291.2|12296.2|12294.2|12293.2|12291.2|59
1652747500000|2022-05-17 00:31:40|12293.3|12291.3|12294.2|12292.2|12295|12293|12292.2|12290.2|36
1652747510000|2022-05-17 00:31:50|12294.1|12292.1|12292.8|12290.8|12294.6|12292.6|12292.8|12290.8|11
1652747520000|2022-05-17 00:32:00|12292.7|12290.7|12290.8|12288.8|12293.2|12291.2|12290.5|12288.5|27
1652747530000|2022-05-17 00:32:10|12291.3|12289.3|12291.1|12289.1|12291.7|12289.7|12290.6|12288.6|12
1652747540000|2022-05-17 00:32:20|12290.8|12288.8|12291.8|12289.8|12292|12290|12290.8|12288.8|5
1652747550000|2022-05-17 00:32:30|12291.7|12289.7|12293.1|12291.1|12293.2|12291.2|12291.7|12289.7|17
1652747560000|2022-05-17 00:32:40|12293|12291|12293.2|12291.2|12293.3|12291.3|12292.6|12290.6|11
1652747570000|2022-05-17 00:32:50|12293.1|12291.1|12292.6|12290.6|12293.6|12291.6|12292.5|12290.5|3
1652747580000|2022-05-17 00:33:00|12292.3|12290.3|12290.2|12288.2|12292.6|12290.6|12290|12288|27
1652747590000|2022-05-17 00:33:10|12290.1|12288.1|12291.1|12289.1|12291.2|12289.2|12289.8|12287.8|10
1652747600000|2022-05-17 00:33:20|12291.2|12289.2|12290.7|12288.7|12291.3|12289.3|12290|12288|2
1652747610000|2022-05-17 00:33:30|12291.1|12289.1|12290.5|12288.5|12291.1|12289.1|12290.3|12288.3|2
1652747620000|2022-05-17 00:33:40|12290.6|12288.6|12291.5|12289.5|12291.5|12289.5|12290.2|12288.2|2
1652747630000|2022-05-17 00:33:50|12291.6|12289.6|12290.6|12288.6|12292.5|12290.5|12290.6|12288.6|8
1652747640000|2022-05-17 00:34:00|12290.3|12288.3|12289.8|12287.8|12290.5|12288.5|12289.3|12287.3|25
1652747650000|2022-05-17 00:34:10|12289.7|12287.7|12288.8|12286.8|12289.8|12287.8|12288.8|12286.8|6
1652747660000|2022-05-17 00:34:20|12288.3|12286.3|12288.6|12286.6|12289.2|12287.2|12288.1|12286.1|22
1652747670000|2022-05-17 00:34:30|12288.5|12286.5|12288.6|12286.6|12288.7|12286.7|12288|12286|5
1652747680000|2022-05-17 00:34:40|12288.7|12286.7|12289.1|12287.1|12289.8|12287.8|12288.6|12286.6|9
1652747690000|2022-05-17 00:34:50|12288.8|12286.8|12288.2|12286.2|12288.8|12286.8|12288.1|12286.1|4
1652747700000|2022-05-17 00:35:00|12288|12286|12287.2|12285.2|12288.6|12286.6|12286.7|12284.7|26
1652747710000|2022-05-17 00:35:10|12287.5|12285.5|12287.6|12285.6|12287.7|12285.7|12286.8|12284.8|6
1652747720000|2022-05-17 00:35:20|12287.5|12285.5|12287.5|12285.5|12287.7|12285.7|12287.1|12285.1|5
1652747730000|2022-05-17 00:35:30|12287.6|12285.6|12288|12286|12288|12286|12287.5|12285.5|3
1652747740000|2022-05-17 00:35:40|12286.7|12284.7|12285.7|12283.7|12286.7|12284.7|12285.6|12283.6|26
1652747750000|2022-05-17 00:35:50|12285.5|12283.5|12286.1|12284.1|12286.6|12284.6|12285.2|12283.2|29
1652747760000|2022-05-17 00:36:00|12286.2|12284.2|12284.7|12282.7|12286.8|12284.8|12284.7|12282.7|49
1652747770000|2022-05-17 00:36:10|12284.6|12282.6|12284.5|12282.5|12284.8|12282.8|12284|12282|20
1652747780000|2022-05-17 00:36:20|12284.6|12282.6|12286|12284|12287.2|12285.2|12284.2|12282.2|22
1652747790000|2022-05-17 00:36:30|12285.8|12283.8|12287.3|12285.3|12287.3|12285.3|12284.8|12282.8|18
1652747800000|2022-05-17 00:36:40|12287.5|12285.5|12288.1|12286.1|12289.5|12287.5|12287.3|12285.3|19
1652747810000|2022-05-17 00:36:50|12288.2|12286.2|12288.7|12286.7|12289.3|12287.3|12288.1|12286.1|8
1652747820000|2022-05-17 00:37:00|12288.8|12286.8|12289.8|12287.8|12290.1|12288.1|12288.8|12286.8|11
1652747830000|2022-05-17 00:37:10|12290|12288|12290.6|12288.6|12291.5|12289.5|12289.7|12287.7|15
1652747840000|2022-05-17 00:37:20|12290.7|12288.7|12288.8|12286.8|12290.8|12288.8|12288.8|12286.8|12
1652747850000|2022-05-17 00:37:30|12288.7|12286.7|12285|12283|12289.1|12287.1|12284.8|12282.8|18
1652747860000|2022-05-17 00:37:40|12284.8|12282.8|12286.6|12284.6|12286.6|12284.6|12283.6|12281.6|12
1652747870000|2022-05-17 00:37:50|12286.5|12284.5|12288.1|12286.1|12288.2|12286.2|12286.3|12284.3|8
1652747880000|2022-05-17 00:38:00|12288.2|12286.2|12289|12287|12289|12287|12287.7|12285.7|2
1652747890000|2022-05-17 00:38:10|12289.1|12287.1|12289|12287|12289.6|12287.6|12288.8|12286.8|3
1652747900000|2022-05-17 00:38:20|12289.3|12287.3|12288.6|12286.6|12289.3|12287.3|12288.2|12286.2|1
1652747910000|2022-05-17 00:38:30|12288.3|12286.3|12288.2|12286.2|12288.8|12286.8|12288.1|12286.1|1
1652747920000|2022-05-17 00:38:40|12288.1|12286.1|12288.6|12286.6|12289|12287|12287.8|12285.8|8
1652747930000|2022-05-17 00:38:50|12288.7|12286.7|12290.1|12288.1|12290.2|12288.2|12288.7|12286.7|3
1652747940000|2022-05-17 00:39:00|12290.2|12288.2|12288.6|12286.6|12290.7|12288.7|12288.3|12286.3|17
1652747950000|2022-05-17 00:39:10|12288.5|12286.5|12289.8|12287.8|12290.3|12288.3|12288.3|12286.3|5
1652747960000|2022-05-17 00:39:20|12290|12288|12291.1|12289.1|12291.2|12289.2|12290|12288|2
1652747970000|2022-05-17 00:39:30|12291|12289|12288.7|12286.7|12291|12289|12288.6|12286.6|4
1652747980000|2022-05-17 00:39:40|12288.8|12286.8|12289|12287|12289.7|12287.7|12288.8|12286.8|2
1652747990000|2022-05-17 00:39:50|12288.8|12286.8|12289.1|12287.1|12289.6|12287.6|12288.8|12286.8|4
1652748000000|2022-05-17 00:40:00|12288.7|12286.7|12286.5|12284.5|12288.7|12286.7|12285.6|12283.6|24
1652748010000|2022-05-17 00:40:10|12286.6|12284.6|12287.3|12285.3|12289.5|12287.5|12286.6|12284.6|9
1652748020000|2022-05-17 00:40:20|12287.2|12285.2|12288.3|12286.3|12288.5|12286.5|12286.6|12284.6|2
1652748030000|2022-05-17 00:40:30|12288.1|12286.1|12288|12286|12288.2|12286.2|12287.3|12285.3|0
1652748040000|2022-05-17 00:40:40|12287.8|12285.8|12287.3|12285.3|12287.8|12285.8|12287.1|12285.1|1
1652748050000|2022-05-17 00:40:50|12287.8|12285.8|12288.3|12286.3|12288.8|12286.8|12287.6|12285.6|3
1652748060000|2022-05-17 00:41:00|12288.5|12286.5|12288.8|12286.8|12289.3|12287.3|12288.5|12286.5|2
1652748070000|2022-05-17 00:41:10|12289.3|12287.3|12289.5|12287.5|12289.5|12287.5|12289|12287|5
1652748090000|2022-05-17 00:41:30|12289.6|12287.6|12290.6|12288.6|12291|12289|12288.7|12286.7|19
1652748100000|2022-05-17 00:41:40|12290.5|12288.5|12291.2|12289.2|12291.2|12289.2|12290.2|12288.2|19
1652748110000|2022-05-17 00:41:50|12292.2|12290.2|12292.5|12290.5|12292.7|12290.7|12292.1|12290.1|16
1652748120000|2022-05-17 00:42:00|12292.6|12290.6|12290.1|12288.1|12292.7|12290.7|12290.1|12288.1|11
1652748130000|2022-05-17 00:42:10|12290|12288|12290.1|12288.1|12290.1|12288.1|12289.6|12287.6|4
1652748140000|2022-05-17 00:42:20|12290|12288|12289.5|12287.5|12290|12288|12289.1|12287.1|2
1652748150000|2022-05-17 00:42:30|12289.3|12287.3|12289.5|12287.5|12289.5|12287.5|12289|12287|4
1652748160000|2022-05-17 00:42:40|12289.3|12287.3|12290.6|12288.6|12291.1|12289.1|12289.1|12287.1|10
1652748170000|2022-05-17 00:42:50|12290.7|12288.7|12291.1|12289.1|12291.1|12289.1|12290.6|12288.6|3
1652748180000|2022-05-17 00:43:00|12291|12289|12292.6|12290.6|12293.3|12291.3|12290.1|12288.1|15
1652748190000|2022-05-17 00:43:10|12292.5|12290.5|12291|12289|12292.5|12290.5|12290.8|12288.8|4
1652748200000|2022-05-17 00:43:20|12291.1|12289.1|12291.5|12289.5|12291.8|12289.8|12291|12289|3
1652748210000|2022-05-17 00:43:30|12291.2|12289.2|12291.1|12289.1|12291.5|12289.5|12291.1|12289.1|0
1652748220000|2022-05-17 00:43:40|12291|12289|12290.3|12288.3|12291.1|12289.1|12290.1|12288.1|7
1652748230000|2022-05-17 00:43:50|12290.2|12288.2|12290.5|12288.5|12290.5|12288.5|12289.2|12287.2|10
1652748240000|2022-05-17 00:44:00|12290.3|12288.3|12291.8|12289.8|12292.2|12290.2|12290.2|12288.2|9
1652748250000|2022-05-17 00:44:10|12292|12290|12291.2|12289.2|12292.8|12290.8|12291.1|12289.1|5
1652748260000|2022-05-17 00:44:20|12291.1|12289.1|12290.3|12288.3|12291.2|12289.2|12290|12288|6
1652748270000|2022-05-17 00:44:30|12290.2|12288.2|12292|12290|12292.6|12290.6|12289.5|12287.5|21
1652748280000|2022-05-17 00:44:40|12291.3|12289.3|12291.7|12289.7|12292.3|12290.3|12290.2|12288.2|8
1652748290000|2022-05-17 00:44:50|12291.6|12289.6|12291.8|12289.8|12292.6|12290.6|12291.6|12289.6|6
1652748300000|2022-05-17 00:45:00|12291.7|12289.7|12291.2|12289.2|12292.6|12290.6|12291.1|12289.1|4
1652748310000|2022-05-17 00:45:10|12291|12289|12292.2|12290.2|12292.8|12290.8|12291|12289|4
1652748320000|2022-05-17 00:45:20|12292.5|12290.5|12291.2|12289.2|12292.6|12290.6|12290.2|12288.2|7
1652748330000|2022-05-17 00:45:30|12291.3|12289.3|12291.7|12289.7|12291.8|12289.8|12290.8|12288.8|3
1652748340000|2022-05-17 00:45:40|12291.6|12289.6|12293.1|12291.1|12293.1|12291.1|12291.6|12289.6|29
1652748350000|2022-05-17 00:45:50|12293.3|12291.3|12291.7|12289.7|12294.6|12292.6|12291.7|12289.7|20
1652748360000|2022-05-17 00:46:00|12292.5|12290.5|12293.7|12291.7|12294.1|12292.1|12292.3|12290.3|14
1652748370000|2022-05-17 00:46:10|12293.6|12291.6|12293.8|12291.8|12294.5|12292.5|12293.3|12291.3|3
1652748380000|2022-05-17 00:46:20|12293.1|12291.1|12294|12292|12294|12292|12293.1|12291.1|6
1652748390000|2022-05-17 00:46:30|12294.6|12292.6|12296.8|12294.8|12297.5|12295.5|12294.6|12292.6|73
1652748400000|2022-05-17 00:46:40|12297|12295|12296.2|12294.2|12297.6|12295.6|12296|12294|28
1652748410000|2022-05-17 00:46:50|12296|12294|12296.1|12294.1|12296.5|12294.5|12295.7|12293.7|10
1652748420000|2022-05-17 00:47:00|12296|12294|12295.3|12293.3|12296|12294|12294.8|12292.8|11
1652748430000|2022-05-17 00:47:10|12295.5|12293.5|12294.6|12292.6|12295.6|12293.6|12294.1|12292.1|8
1652748440000|2022-05-17 00:47:20|12294.7|12292.7|12295.5|12293.5|12295.8|12293.8|12294.6|12292.6|4
1652748450000|2022-05-17 00:47:30|12295.3|12293.3|12294.5|12292.5|12295.3|12293.3|12294.5|12292.5|4
1652748460000|2022-05-17 00:47:40|12293.1|12291.1|12293.3|12291.3|12293.6|12291.6|12292.8|12290.8|27
1652748470000|2022-05-17 00:47:50|12293.2|12291.2|12293.7|12291.7|12295|12293|12293.1|12291.1|14
1652748480000|2022-05-17 00:48:00|12293.6|12291.6|12295.6|12293.6|12295.6|12293.6|12292.8|12290.8|36
1652748490000|2022-05-17 00:48:10|12295.7|12293.7|12295.6|12293.6|12296.1|12294.1|12294.8|12292.8|22
1652748500000|2022-05-17 00:48:20|12295.5|12293.5|12296.5|12294.5|12296.6|12294.6|12295.5|12293.5|7
1652748510000|2022-05-17 00:48:30|12296.7|12294.7|12295.5|12293.5|12296.7|12294.7|12295.3|12293.3|9
1652748520000|2022-05-17 00:48:40|12295.2|12293.2|12296.1|12294.1|12296.5|12294.5|12294.8|12292.8|36
1652748530000|2022-05-17 00:48:50|12296|12294|12295.5|12293.5|12296|12294|12294.6|12292.6|23
1652748540000|2022-05-17 00:49:00|12295.6|12293.6|12294.7|12292.7|12296.2|12294.2|12294.6|12292.6|18
1652748550000|2022-05-17 00:49:10|12294.6|12292.6|12293.7|12291.7|12294.8|12292.8|12292.6|12290.6|20
1652748560000|2022-05-17 00:49:20|12293.8|12291.8|12292.3|12290.3|12294.3|12292.3|12292.3|12290.3|12
1652748570000|2022-05-17 00:49:30|12292.2|12290.2|12292.3|12290.3|12292.3|12290.3|12291|12289|11
1652748580000|2022-05-17 00:49:40|12291.8|12289.8|12290.1|12288.1|12292.1|12290.1|12289.8|12287.8|17
1652748590000|2022-05-17 00:49:50|12289.8|12287.8|12289.7|12287.7|12290.3|12288.3|12289.1|12287.1|10
1652748600000|2022-05-17 00:50:00|12289.6|12287.6|12291.2|12289.2|12292|12290|12289.6|12287.6|9
1652748610000|2022-05-17 00:50:10|12291.3|12289.3|12290.8|12288.8|12291.6|12289.6|12290.6|12288.6|10
1652748620000|2022-05-17 00:50:20|12290.7|12288.7|12290.3|12288.3|12291|12289|12289.6|12287.6|16
1652748630000|2022-05-17 00:50:30|12290.2|12288.2|12290.3|12288.3|12291|12289|12290.1|12288.1|9
1652748640000|2022-05-17 00:50:40|12290.5|12288.5|12291|12289|12291.1|12289.1|12290.3|12288.3|13
1652748650000|2022-05-17 00:50:50|12290.5|12288.5|12290.8|12288.8|12291.6|12289.6|12290.3|12288.3|18
1652748660000|2022-05-17 00:51:00|12291.1|12289.1|12291.5|12289.5|12292|12290|12290.5|12288.5|13
1652748670000|2022-05-17 00:51:10|12291.3|12289.3|12291.8|12289.8|12292.7|12290.7|12291.3|12289.3|9
1652748680000|2022-05-17 00:51:20|12291.7|12289.7|12293.1|12291.1|12293.1|12291.1|12291.6|12289.6|3
1652748690000|2022-05-17 00:51:30|12292.8|12290.8|12292.6|12290.6|12292.8|12290.8|12292.6|12290.6|0
1652748700000|2022-05-17 00:51:40|12292.3|12290.3|12294.1|12292.1|12294.2|12292.2|12292.3|12290.3|4
1652748710000|2022-05-17 00:51:50|12294.2|12292.2|12294.2|12292.2|12294.6|12292.6|12294.1|12292.1|6
1652748720000|2022-05-17 00:52:00|12294.3|12292.3|12296.1|12294.1|12296.2|12294.2|12294.1|12292.1|13
1652748730000|2022-05-17 00:52:10|12296.2|12294.2|12295.7|12293.7|12296.3|12294.3|12295.2|12293.2|17
1652748740000|2022-05-17 00:52:20|12296|12294|12295.6|12293.6|12296.2|12294.2|12295.2|12293.2|7
1652748750000|2022-05-17 00:52:30|12295.5|12293.5|12295.2|12293.2|12295.5|12293.5|12294.2|12292.2|6
1652748760000|2022-05-17 00:52:40|12295.1|12293.1|12296.7|12294.7|12297|12295|12295.1|12293.1|9
1652748770000|2022-05-17 00:52:50|12296.6|12294.6|12296.1|12294.1|12296.7|12294.7|12295.8|12293.8|4
1652748780000|2022-05-17 00:53:00|12296|12294|12296.2|12294.2|12296.3|12294.3|12295.6|12293.6|12
1652748790000|2022-05-17 00:53:10|12296.3|12294.3|12296.7|12294.7|12296.8|12294.8|12296.1|12294.1|14
1652748800000|2022-05-17 00:53:20|12296.8|12294.8|12296.6|12294.6|12297.1|12295.1|12296.5|12294.5|5
1652748810000|2022-05-17 00:53:30|12296.1|12294.1|12295.1|12293.1|12296.1|12294.1|12294.8|12292.8|8
1652748820000|2022-05-17 00:53:40|12295|12293|12295.8|12293.8|12296.3|12294.3|12294.8|12292.8|2
1652748830000|2022-05-17 00:53:50|12295.7|12293.7|12295.1|12293.1|12295.8|12293.8|12294.8|12292.8|0
1652748840000|2022-05-17 00:54:00|12295|12293|12295.2|12293.2|12295.3|12293.3|12294.7|12292.7|2
1652748850000|2022-05-17 00:54:10|12295.1|12293.1|12294.8|12292.8|12295.7|12293.7|12294.7|12292.7|3
1652748860000|2022-05-17 00:54:20|12295|12293|12294.8|12292.8|12295.1|12293.1|12294.6|12292.6|8
1652748870000|2022-05-17 00:54:30|12295|12293|12296.7|12294.7|12296.7|12294.7|12294.7|12292.7|11
1652748880000|2022-05-17 00:54:40|12296.6|12294.6|12296.5|12294.5|12296.6|12294.6|12296|12294|7
1652748890000|2022-05-17 00:54:50|12296.3|12294.3|12295.1|12293.1|12296.3|12294.3|12294.8|12292.8|11
1652748900000|2022-05-17 00:55:00|12295|12293|12294.6|12292.6|12295.1|12293.1|12293.5|12291.5|8
1652748910000|2022-05-17 00:55:10|12294.7|12292.7|12295.6|12293.6|12295.6|12293.6|12294.7|12292.7|1
1652748920000|2022-05-17 00:55:20|12295.8|12293.8|12295|12293|12296.5|12294.5|12294.1|12292.1|4
1652748930000|2022-05-17 00:55:30|12294.8|12292.8|12295.8|12293.8|12296|12294|12294.8|12292.8|2
1652748940000|2022-05-17 00:55:40|12295.7|12293.7|12295.8|12293.8|12296.3|12294.3|12295|12293|14
1652748950000|2022-05-17 00:55:50|12295.7|12293.7|12296.3|12294.3|12296.3|12294.3|12294.1|12292.1|13
1652748960000|2022-05-17 00:56:00|12296.2|12294.2|12297.1|12295.1|12297.2|12295.2|12295.7|12293.7|23
1652748970000|2022-05-17 00:56:10|12297.2|12295.2|12296.2|12294.2|12297.2|12295.2|12296.2|12294.2|17
1652748980000|2022-05-17 00:56:20|12296.1|12294.1|12296.3|12294.3|12296.3|12294.3|12295.1|12293.1|17
1652748990000|2022-05-17 00:56:30|12296.2|12294.2|12295.5|12293.5|12296.2|12294.2|12295.1|12293.1|4
1652749000000|2022-05-17 00:56:40|12295.3|12293.3|12293.8|12291.8|12295.5|12293.5|12293.8|12291.8|12
1652749010000|2022-05-17 00:56:50|12294|12292|12290.1|12288.1|12294.3|12292.3|12290.1|12288.1|29
1652749020000|2022-05-17 00:57:00|12289.8|12287.8|12288|12286|12289.8|12287.8|12286.1|12284.1|74
1652749030000|2022-05-17 00:57:10|12288.3|12286.3|12289.1|12287.1|12289.3|12287.3|12287.5|12285.5|28
1652749040000|2022-05-17 00:57:20|12288.7|12286.7|12287.8|12285.8|12289.1|12287.1|12287|12285|12
1652749050000|2022-05-17 00:57:30|12288.3|12286.3|12290.2|12288.2|12290.2|12288.2|12288.2|12286.2|7
1652749060000|2022-05-17 00:57:40|12290.3|12288.3|12291.7|12289.7|12292.5|12290.5|12290.2|12288.2|9
1652749070000|2022-05-17 00:57:50|12291.6|12289.6|12292.3|12290.3|12292.3|12290.3|12290.8|12288.8|5
1652749080000|2022-05-17 00:58:00|12292.5|12290.5|12294|12292|12294.7|12292.7|12292|12290|42
1652749090000|2022-05-17 00:58:10|12293.8|12291.8|12295.7|12293.7|12295.7|12293.7|12293.7|12291.7|17
1652749100000|2022-05-17 00:58:20|12296|12294|12295.1|12293.1|12296|12294|12295.1|12293.1|6
1652749110000|2022-05-17 00:58:30|12294.1|12292.1|12293.8|12291.8|12294.2|12292.2|12293.6|12291.6|12
1652749120000|2022-05-17 00:58:40|12293.7|12291.7|12294.7|12292.7|12295.2|12293.2|12293.5|12291.5|8
1652749130000|2022-05-17 00:58:50|12295|12293|12294.8|12292.8|12295.3|12293.3|12294.5|12292.5|8
1652749140000|2022-05-17 00:59:00|12295|12293|12294.8|12292.8|12295.2|12293.2|12294.5|12292.5|7
1652749150000|2022-05-17 00:59:10|12294.7|12292.7|12294.1|12292.1|12294.8|12292.8|12294.1|12292.1|5
1652749160000|2022-05-17 00:59:20|12294|12292|12292.3|12290.3|12294|12292|12292.3|12290.3|8
1652749170000|2022-05-17 00:59:30|12292|12290|12291.2|12289.2|12292.5|12290.5|12291.2|12289.2|11
1652749180000|2022-05-17 00:59:40|12291|12289|12290.2|12288.2|12291.7|12289.7|12290.2|12288.2|31
1652749190000|2022-05-17 00:59:50|12290.3|12288.3|12290.1|12288.1|12291.6|12289.6|12290.1|12288.1|3
1652749200000|2022-05-17 01:00:00|12288.8|12286.8|12291.6|12289.6|12291.8|12289.8|12288.8|12286.8|18
1652749210000|2022-05-17 01:00:10|12291.7|12289.7|12292.6|12290.6|12292.8|12290.8|12291.7|12289.7|3
1652749220000|2022-05-17 01:00:20|12293|12291|12293.1|12291.1|12294.3|12292.3|12292.8|12290.8|18
1652749230000|2022-05-17 01:00:30|12293.5|12291.5|12293.7|12291.7|12294|12292|12292.6|12290.6|16
1652749240000|2022-05-17 01:00:40|12293.1|12291.1|12292.1|12290.1|12293.3|12291.3|12292|12290|2
1652749250000|2022-05-17 01:00:50|12292|12290|12292.6|12290.6|12292.8|12290.8|12292|12290|9
1652749260000|2022-05-17 01:01:00|12292.5|12290.5|12293.2|12291.2|12295|12293|12292.3|12290.3|15
1652749270000|2022-05-17 01:01:10|12292.7|12290.7|12292.6|12290.6|12292.8|12290.8|12292.2|12290.2|7
1652749280000|2022-05-17 01:01:20|12292.5|12290.5|12292.5|12290.5|12292.6|12290.6|12291.7|12289.7|5
1652749290000|2022-05-17 01:01:30|12292.3|12290.3|12291.8|12289.8|12292.3|12290.3|12291.8|12289.8|2
1652749300000|2022-05-17 01:01:40|12291.7|12289.7|12291.5|12289.5|12291.7|12289.7|12291.1|12289.1|4
1652749310000|2022-05-17 01:01:50|12291.3|12289.3|12289|12287|12291.3|12289.3|12288.7|12286.7|28
1652749320000|2022-05-17 01:02:00|12288.8|12286.8|12288.7|12286.7|12289.1|12287.1|12288.3|12286.3|11
1652749330000|2022-05-17 01:02:10|12288.8|12286.8|12290.8|12288.8|12291.3|12289.3|12288.6|12286.6|11
1652749340000|2022-05-17 01:02:20|12290.7|12288.7|12288.7|12286.7|12290.7|12288.7|12288.7|12286.7|2
1652749350000|2022-05-17 01:02:30|12288|12286|12288|12286|12288.7|12286.7|12288|12286|6
1652749360000|2022-05-17 01:02:40|12287.2|12285.2|12287.3|12285.3|12288.2|12286.2|12287.2|12285.2|26
1652749370000|2022-05-17 01:02:50|12287.2|12285.2|12284.5|12282.5|12287.2|12285.2|12283.8|12281.8|51
1652749380000|2022-05-17 01:03:00|12284.6|12282.6|12285.3|12283.3|12286.1|12284.1|12283.3|12281.3|61
1652749390000|2022-05-17 01:03:10|12285.2|12283.2|12284.6|12282.6|12285.2|12283.2|12283.3|12281.3|44
1652749400000|2022-05-17 01:03:20|12285.5|12283.5|12284.5|12282.5|12285.7|12283.7|12284.2|12282.2|14
1652749410000|2022-05-17 01:03:30|12284.3|12282.3|12284.5|12282.5|12284.8|12282.8|12284.3|12282.3|7
1652749420000|2022-05-17 01:03:40|12284.3|12282.3|12284.8|12282.8|12285.6|12283.6|12284.1|12282.1|22
1652749430000|2022-05-17 01:03:50|12284.7|12282.7|12284.6|12282.6|12284.7|12282.7|12284.1|12282.1|7
1652749440000|2022-05-17 01:04:00|12285.1|12283.1|12284.2|12282.2|12285.1|12283.1|12283.6|12281.6|31
1652749450000|2022-05-17 01:04:10|12284.1|12282.1|12282.3|12280.3|12284.1|12282.1|12282|12280|42
1652749460000|2022-05-17 01:04:20|12282.2|12280.2|12282.8|12280.8|12283.5|12281.5|12281.6|12279.6|19
1652749470000|2022-05-17 01:04:30|12282.7|12280.7|12280.8|12278.8|12282.8|12280.8|12280.3|12278.3|18
1652749480000|2022-05-17 01:04:40|12280.7|12278.7|12280.6|12278.6|12282.1|12280.1|12280.5|12278.5|13
1652749490000|2022-05-17 01:04:50|12281.1|12279.1|12280.2|12278.2|12281.5|12279.5|12280.1|12278.1|10
1652749500000|2022-05-17 01:05:00|12280.1|12278.1|12283.6|12281.6|12284.1|12282.1|12280.1|12278.1|19
1652749510000|2022-05-17 01:05:10|12284.2|12282.2|12284.7|12282.7|12285.6|12283.6|12284.2|12282.2|16
1652749520000|2022-05-17 01:05:20|12284.5|12282.5|12283.7|12281.7|12284.7|12282.7|12283.7|12281.7|4
1652749530000|2022-05-17 01:05:30|12283.8|12281.8|12283.8|12281.8|12283.8|12281.8|12283.8|12281.8|2
1652749540000|2022-05-17 01:05:40|12284.7|12282.7|12285.8|12283.8|12286.7|12284.7|12284.7|12282.7|14
1652749550000|2022-05-17 01:05:50|12285.7|12283.7|12285.3|12283.3|12286|12284|12285.1|12283.1|11
1652749560000|2022-05-17 01:06:00|12285.1|12283.1|12284.7|12282.7|12285.2|12283.2|12283.7|12281.7|10
1652749570000|2022-05-17 01:06:10|12284.6|12282.6|12286|12284|12286|12284|12283.7|12281.7|10
1652749580000|2022-05-17 01:06:20|12286.1|12284.1|12286.6|12284.6|12286.6|12284.6|12285.7|12283.7|3
1652749590000|2022-05-17 01:06:30|12286.7|12284.7|12287.3|12285.3|12287.8|12285.8|12286.3|12284.3|20
1652749600000|2022-05-17 01:06:40|12287.6|12285.6|12286|12284|12287.6|12285.6|12285.5|12283.5|11
1652749610000|2022-05-17 01:06:50|12286.1|12284.1|12286.3|12284.3|12286.6|12284.6|12285.5|12283.5|8
1652749620000|2022-05-17 01:07:00|12286.6|12284.6|12286.2|12284.2|12287.3|12285.3|12285.7|12283.7|5
1652749630000|2022-05-17 01:07:10|12286.1|12284.1|12285.8|12283.8|12286.1|12284.1|12285.6|12283.6|1
1652749640000|2022-05-17 01:07:20|12285.5|12283.5|12285.7|12283.7|12286.2|12284.2|12284.8|12282.8|3
1652749650000|2022-05-17 01:07:30|12285.5|12283.5|12285.6|12283.6|12285.6|12283.6|12285.1|12283.1|0
1652749660000|2022-05-17 01:07:40|12285.7|12283.7|12285|12283|12285.7|12283.7|12284.3|12282.3|4
1652749670000|2022-05-17 01:07:50|12285.1|12283.1|12285.1|12283.1|12285.5|12283.5|12285|12283|2
1652749680000|2022-05-17 01:08:00|12284.8|12282.8|12285.1|12283.1|12285.2|12283.2|12284|12282|12
1652749690000|2022-05-17 01:08:10|12284.7|12282.7|12285.5|12283.5|12285.5|12283.5|12284.7|12282.7|1
1652749700000|2022-05-17 01:08:20|12286.2|12284.2|12285.5|12283.5|12286.6|12284.6|12285.3|12283.3|10
1652749710000|2022-05-17 01:08:30|12284.6|12282.6|12284.5|12282.5|12285|12283|12284.1|12282.1|10
1652749720000|2022-05-17 01:08:40|12284.7|12282.7|12284.7|12282.7|12284.7|12282.7|12284.7|12282.7|1
1652749730000|2022-05-17 01:08:50|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|2
1652749740000|2022-05-17 01:09:00|12284.3|12282.3|12284.5|12282.5|12285.1|12283.1|12284.2|12282.2|8
1652749750000|2022-05-17 01:09:10|12284.6|12282.6|12283.8|12281.8|12284.7|12282.7|12283.8|12281.8|4
1652749760000|2022-05-17 01:09:20|12284.1|12282.1|12284.2|12282.2|12285.1|12283.1|12284.1|12282.1|7
1652749770000|2022-05-17 01:09:30|12284.5|12282.5|12285.8|12283.8|12285.8|12283.8|12284.5|12282.5|5
1652749780000|2022-05-17 01:09:40|12285.7|12283.7|12286|12284|12286|12284|12285.5|12283.5|2
1652749790000|2022-05-17 01:09:50|12285.8|12283.8|12286.5|12284.5|12286.7|12284.7|12285.7|12283.7|4
1652749800000|2022-05-17 01:10:00|12285.6|12283.6|12284.3|12282.3|12286|12284|12284.2|12282.2|10
1652749810000|2022-05-17 01:10:10|12285|12283|12286.5|12284.5|12286.5|12284.5|12284.6|12282.6|2
1652749820000|2022-05-17 01:10:20|12286.3|12284.3|12286|12284|12286.5|12284.5|12285.8|12283.8|1
1652749830000|2022-05-17 01:10:30|12285.8|12283.8|12285.8|12283.8|12286|12284|12285.3|12283.3|6
1652749840000|2022-05-17 01:10:40|12286|12284|12287.3|12285.3|12287.7|12285.7|12285.8|12283.8|8
1652749850000|2022-05-17 01:10:50|12287.5|12285.5|12290.5|12288.5|12290.5|12288.5|12287.5|12285.5|29
1652749860000|2022-05-17 01:11:00|12290.6|12288.6|12292.3|12290.3|12293.3|12291.3|12290.6|12288.6|41
1652749870000|2022-05-17 01:11:10|12292|12290|12293|12291|12293.5|12291.5|12292|12290|14
1652749880000|2022-05-17 01:11:20|12293.2|12291.2|12291.3|12289.3|12293.2|12291.2|12291.3|12289.3|17
1652749890000|2022-05-17 01:11:30|12291.5|12289.5|12288.8|12286.8|12292|12290|12288.8|12286.8|14
1652749900000|2022-05-17 01:11:40|12288.6|12286.6|12289.5|12287.5|12289.7|12287.7|12288.6|12286.6|6
1652749910000|2022-05-17 01:11:50|12289.1|12287.1|12289.3|12287.3|12289.5|12287.5|12288.7|12286.7|1
1652749920000|2022-05-17 01:12:00|12289.2|12287.2|12291.2|12289.2|12291.2|12289.2|12288.8|12286.8|6
1652749930000|2022-05-17 01:12:10|12292.1|12290.1|12291.6|12289.6|12292.3|12290.3|12291.3|12289.3|9
1652749940000|2022-05-17 01:12:20|12291.8|12289.8|12291.7|12289.7|12292.1|12290.1|12291.6|12289.6|7
1652749950000|2022-05-17 01:12:30|12291.8|12289.8|12291.5|12289.5|12293|12291|12291|12289|14
1652749960000|2022-05-17 01:12:40|12291.3|12289.3|12291.1|12289.1|12291.6|12289.6|12290.2|12288.2|10
1652749970000|2022-05-17 01:12:50|12290.5|12288.5|12291.3|12289.3|12291.7|12289.7|12290.3|12288.3|4
1652749980000|2022-05-17 01:13:00|12291.2|12289.2|12291.2|12289.2|12291.6|12289.6|12289.6|12287.6|5
1652749990000|2022-05-17 01:13:10|12291.5|12289.5|12291.7|12289.7|12291.8|12289.8|12291.5|12289.5|1
1652750000000|2022-05-17 01:13:20|12291.5|12289.5|12291.2|12289.2|12291.5|12289.5|12290.1|12288.1|8
1652750010000|2022-05-17 01:13:30|12291.6|12289.6|12292.1|12290.1|12292.1|12290.1|12291.6|12289.6|5
1652750020000|2022-05-17 01:13:40|12292|12290|12290.5|12288.5|12292|12290|12290.5|12288.5|4
1652750030000|2022-05-17 01:13:50|12290.6|12288.6|12291.1|12289.1|12291.5|12289.5|12290.3|12288.3|3
1652750040000|2022-05-17 01:14:00|12291|12289|12290.8|12288.8|12291.1|12289.1|12290.1|12288.1|4
1652750050000|2022-05-17 01:14:10|12291|12289|12289.1|12287.1|12291.1|12289.1|12289.1|12287.1|30
1652750060000|2022-05-17 01:14:20|12289.2|12287.2|12288.8|12286.8|12289.2|12287.2|12288.5|12286.5|6
1652750070000|2022-05-17 01:14:30|12288.5|12286.5|12288.6|12286.6|12288.7|12286.7|12287.1|12285.1|16
1652750080000|2022-05-17 01:14:40|12289.3|12287.3|12289.3|12287.3|12289.8|12287.8|12288.6|12286.6|9
1652750090000|2022-05-17 01:14:50|12289.5|12287.5|12288.3|12286.3|12289.5|12287.5|12288.3|12286.3|5
1652750100000|2022-05-17 01:15:00|12287.6|12285.6|12290.1|12288.1|12290.8|12288.8|12287.6|12285.6|8
1652750110000|2022-05-17 01:15:10|12289.6|12287.6|12288.3|12286.3|12289.7|12287.7|12288|12286|4
1652750120000|2022-05-17 01:15:20|12288.2|12286.2|12288.1|12286.1|12288.3|12286.3|12288.1|12286.1|0
1652750130000|2022-05-17 01:15:30|12288.2|12286.2|12283.3|12281.3|12288.3|12286.3|12283.1|12281.1|26
1652750140000|2022-05-17 01:15:40|12283.5|12281.5|12286.1|12284.1|12287.2|12285.2|12283.5|12281.5|9
1652750150000|2022-05-17 01:15:50|12286.2|12284.2|12289.1|12287.1|12289.5|12287.5|12286.1|12284.1|16
1652750160000|2022-05-17 01:16:00|12288.5|12286.5|12290.8|12288.8|12291|12289|12288.5|12286.5|12
1652750170000|2022-05-17 01:16:10|12290.7|12288.7|12290.3|12288.3|12290.8|12288.8|12290.3|12288.3|6
1652750180000|2022-05-17 01:16:20|12290.5|12288.5|12291.2|12289.2|12292.1|12290.1|12290.5|12288.5|12
1652750190000|2022-05-17 01:16:30|12291.6|12289.6|12291.2|12289.2|12291.8|12289.8|12290.7|12288.7|8
1652750200000|2022-05-17 01:16:40|12291.3|12289.3|12289.6|12287.6|12291.3|12289.3|12289.6|12287.6|4
1652750210000|2022-05-17 01:16:50|12289.5|12287.5|12290.2|12288.2|12290.7|12288.7|12289.3|12287.3|12
1652750220000|2022-05-17 01:17:00|12290.1|12288.1|12290.1|12288.1|12290.7|12288.7|12290|12288|2
1652750230000|2022-05-17 01:17:10|12290.2|12288.2|12290.1|12288.1|12290.3|12288.3|12289.8|12287.8|2
1652750240000|2022-05-17 01:17:20|12290|12288|12289.8|12287.8|12290|12288|12289.3|12287.3|3
1652750250000|2022-05-17 01:17:30|12289.7|12287.7|12290.6|12288.6|12291.2|12289.2|12288.5|12286.5|38
1652750260000|2022-05-17 01:17:40|12291.1|12289.1|12288.5|12286.5|12291.2|12289.2|12288.3|12286.3|5
1652750270000|2022-05-17 01:17:50|12288.3|12286.3|12287.2|12285.2|12288.6|12286.6|12287.2|12285.2|5
1652750280000|2022-05-17 01:18:00|12287.3|12285.3|12290.3|12288.3|12290.3|12288.3|12287.1|12285.1|8
1652750290000|2022-05-17 01:18:10|12290|12288|12289.2|12287.2|12290.1|12288.1|12288.8|12286.8|3
1652750300000|2022-05-17 01:18:20|12289.6|12287.6|12288.3|12286.3|12289.6|12287.6|12288.2|12286.2|3
1652750310000|2022-05-17 01:18:30|12288.5|12286.5|12288.6|12286.6|12289.5|12287.5|12288.3|12286.3|4
1652750320000|2022-05-17 01:18:40|12288.5|12286.5|12291|12289|12291|12289|12288|12286|22
1652750330000|2022-05-17 01:18:50|12290.6|12288.6|12290.6|12288.6|12291.1|12289.1|12289.5|12287.5|5
1652750340000|2022-05-17 01:19:00|12290.7|12288.7|12288.8|12286.8|12291.3|12289.3|12288.8|12286.8|16
1652750350000|2022-05-17 01:19:10|12289|12287|12288.8|12286.8|12290|12288|12288.2|12286.2|8
1652750360000|2022-05-17 01:19:20|12288.7|12286.7|12288.7|12286.7|12289|12287|12288.2|12286.2|6
1652750370000|2022-05-17 01:19:30|12288.6|12286.6|12288.3|12286.3|12289.3|12287.3|12288.3|12286.3|0
1652750380000|2022-05-17 01:19:40|12288.6|12286.6|12288.6|12286.6|12288.8|12286.8|12288.3|12286.3|1
1652750390000|2022-05-17 01:19:50|12288.7|12286.7|12289.5|12287.5|12290.2|12288.2|12288.6|12286.6|4
1652750400000|2022-05-17 01:20:00|12289.2|12287.2|12288.8|12286.8|12289.6|12287.6|12288.1|12286.1|3
1652750410000|2022-05-17 01:20:10|12289|12287|12289.5|12287.5|12289.7|12287.7|12288.7|12286.7|4
1652750420000|2022-05-17 01:20:20|12289.3|12287.3|12290|12288|12291|12289|12289.3|12287.3|34
1652750430000|2022-05-17 01:20:30|12290.2|12288.2|12291.3|12289.3|12291.3|12289.3|12290.2|12288.2|5
1652750440000|2022-05-17 01:20:40|12291.2|12289.2|12291|12289|12291.2|12289.2|12291|12289|3
1652750450000|2022-05-17 01:20:50|12290.7|12288.7|12291.2|12289.2|12291.5|12289.5|12290.7|12288.7|7
1652750460000|2022-05-17 01:21:00|12291.3|12289.3|12292.7|12290.7|12292.7|12290.7|12291.1|12289.1|24
1652750470000|2022-05-17 01:21:10|12293.1|12291.1|12293.6|12291.6|12293.8|12291.8|12292.5|12290.5|34
1652750480000|2022-05-17 01:21:20|12293.5|12291.5|12292.6|12290.6|12293.5|12291.5|12292.5|12290.5|4
1652750490000|2022-05-17 01:21:30|12292.7|12290.7|12294.6|12292.6|12295.1|12293.1|12292.6|12290.6|18
1652750500000|2022-05-17 01:21:40|12294.3|12292.3|12296.1|12294.1|12296.7|12294.7|12294.3|12292.3|24
1652750510000|2022-05-17 01:21:50|12296.2|12294.2|12296|12294|12296.5|12294.5|12295.6|12293.6|7
1652750520000|2022-05-17 01:22:00|12296.2|12294.2|12297.3|12295.3|12297.5|12295.5|12295.8|12293.8|24
1652750530000|2022-05-17 01:22:10|12297.5|12295.5|12296|12294|12297.8|12295.8|12295.6|12293.6|19
1652750540000|2022-05-17 01:22:20|12296.1|12294.1|12296.2|12294.2|12296.3|12294.3|12295|12293|9
1652750550000|2022-05-17 01:22:30|12296.3|12294.3|12296.8|12294.8|12296.8|12294.8|12295.3|12293.3|12
1652750560000|2022-05-17 01:22:40|12296.7|12294.7|12297|12295|12297.1|12295.1|12296.2|12294.2|6
1652750570000|2022-05-17 01:22:50|12297.3|12295.3|12297.6|12295.6|12297.6|12295.6|12297.1|12295.1|5
1652750580000|2022-05-17 01:23:00|12297.8|12295.8|12303|12301|12304|12302|12297.3|12295.3|98
1652750590000|2022-05-17 01:23:10|12303.5|12301.5|12303.5|12301.5|12303.8|12301.8|12302.2|12300.2|26
1652750600000|2022-05-17 01:23:20|12303.6|12301.6|12301.6|12299.6|12304.2|12302.2|12301.1|12299.1|27
1652750610000|2022-05-17 01:23:30|12301.5|12299.5|12300.8|12298.8|12301.6|12299.6|12300.2|12298.2|15
1652750620000|2022-05-17 01:23:40|12301|12299|12299.1|12297.1|12301|12299|12298.2|12296.2|31
1652750630000|2022-05-17 01:23:50|12299|12297|12298|12296|12299|12297|12297.3|12295.3|10
1652750640000|2022-05-17 01:24:00|12298.1|12296.1|12298.3|12296.3|12299.7|12297.7|12298.1|12296.1|5
1652750650000|2022-05-17 01:24:10|12298.5|12296.5|12298.3|12296.3|12299.2|12297.2|12298.2|12296.2|12
1652750660000|2022-05-17 01:24:20|12298.6|12296.6|12297.6|12295.6|12298.6|12296.6|12297.2|12295.2|15
1652750670000|2022-05-17 01:24:30|12297.5|12295.5|12296.8|12294.8|12297.6|12295.6|12296|12294|3
1652750680000|2022-05-17 01:24:40|12296.7|12294.7|12295.7|12293.7|12296.7|12294.7|12295.7|12293.7|2
1652750690000|2022-05-17 01:24:50|12295.6|12293.6|12294.6|12292.6|12296|12294|12293.5|12291.5|20
1652750700000|2022-05-17 01:25:00|12294.5|12292.5|12293.5|12291.5|12294.8|12292.8|12293.5|12291.5|4
1652750710000|2022-05-17 01:25:10|12294|12292|12294.2|12292.2|12295|12293|12293.8|12291.8|4
1652750720000|2022-05-17 01:25:20|12294.3|12292.3|12295|12293|12295|12293|12293.8|12291.8|4
1652750730000|2022-05-17 01:25:30|12295.6|12293.6|12297.1|12295.1|12297.2|12295.2|12295.3|12293.3|9
1652750740000|2022-05-17 01:25:40|12297.2|12295.2|12297.6|12295.6|12298.6|12296.6|12297|12295|16
1652750750000|2022-05-17 01:25:50|12297.8|12295.8|12299.1|12297.1|12300.1|12298.1|12297.6|12295.6|22
1652750760000|2022-05-17 01:26:00|12299|12297|12299.3|12297.3|12299.8|12297.8|12298.8|12296.8|6
1652750770000|2022-05-17 01:26:10|12299.5|12297.5|12299.3|12297.3|12299.7|12297.7|12298.5|12296.5|14
1652750780000|2022-05-17 01:26:20|12299.2|12297.2|12300.2|12298.2|12300.3|12298.3|12299.1|12297.1|7
1652750790000|2022-05-17 01:26:30|12300.3|12298.3|12301.1|12299.1|12301.7|12299.7|12300.3|12298.3|12
1652750800000|2022-05-17 01:26:40|12301|12299|12301.2|12299.2|12301.2|12299.2|12300.5|12298.5|3
1652750810000|2022-05-17 01:26:50|12301.8|12299.8|12302.8|12300.8|12303.2|12301.2|12301.8|12299.8|13
1652750820000|2022-05-17 01:27:00|12303.1|12301.1|12300.7|12298.7|12303.2|12301.2|12300.7|12298.7|9
1652750830000|2022-05-17 01:27:10|12300.5|12298.5|12300.2|12298.2|12300.5|12298.5|12300|12298|2
1652750840000|2022-05-17 01:27:20|12301.3|12299.3|12300.7|12298.7|12301.5|12299.5|12300.3|12298.3|2
1652750850000|2022-05-17 01:27:30|12300.8|12298.8|12302.1|12300.1|12302.1|12300.1|12300.7|12298.7|4
1652750860000|2022-05-17 01:27:40|12302|12300|12300.8|12298.8|12302.1|12300.1|12299.8|12297.8|7
1652750870000|2022-05-17 01:27:50|12300.7|12298.7|12300.2|12298.2|12301.1|12299.1|12300.2|12298.2|4
1652750880000|2022-05-17 01:28:00|12300|12298|12301.7|12299.7|12301.7|12299.7|12300|12298|2
1652750890000|2022-05-17 01:28:10|12301.3|12299.3|12300.1|12298.1|12301.3|12299.3|12299.7|12297.7|8
1652750900000|2022-05-17 01:28:20|12300|12298|12300.5|12298.5|12300.6|12298.6|12300|12298|0
1652750910000|2022-05-17 01:28:30|12300.6|12298.6|12299.1|12297.1|12300.6|12298.6|12298.6|12296.6|9
1652750920000|2022-05-17 01:28:40|12299|12297|12298.3|12296.3|12299|12297|12297.7|12295.7|3
1652750930000|2022-05-17 01:28:50|12298.2|12296.2|12298.5|12296.5|12298.7|12296.7|12298.2|12296.2|4
1652750940000|2022-05-17 01:29:00|12298.3|12296.3|12298.8|12296.8|12299.5|12297.5|12298.3|12296.3|3
1652750950000|2022-05-17 01:29:10|12299|12297|12299.6|12297.6|12299.7|12297.7|12298.6|12296.6|18
1652750960000|2022-05-17 01:29:20|12299.7|12297.7|12298|12296|12299.7|12297.7|12298|12296|4
1652750970000|2022-05-17 01:29:30|12297.8|12295.8|12297|12295|12297.8|12295.8|12296.6|12294.6|5
1652750980000|2022-05-17 01:29:40|12297.1|12295.1|12297|12295|12297.2|12295.2|12296.8|12294.8|2
1652750990000|2022-05-17 01:29:50|12296.7|12294.7|12297.2|12295.2|12297.5|12295.5|12296.2|12294.2|5
1652751000000|2022-05-17 01:30:00|12297|12295|12293.7|12291.7|12297.3|12295.3|12293.5|12291.5|20
1652751010000|2022-05-17 01:30:10|12293.6|12291.6|12294.2|12292.2|12295.1|12293.1|12292.1|12290.1|29
1652751020000|2022-05-17 01:30:20|12294.3|12292.3|12297.1|12295.1|12297.1|12295.1|12294.2|12292.2|11
1652751030000|2022-05-17 01:30:30|12297|12295|12296.7|12294.7|12297|12295|12295.8|12293.8|2
1652751040000|2022-05-17 01:30:40|12297|12295|12299.1|12297.1|12299.7|12297.7|12297|12295|15
1652751050000|2022-05-17 01:30:50|12299.2|12297.2|12299.5|12297.5|12299.6|12297.6|12299.1|12297.1|0
1652751060000|2022-05-17 01:31:00|12299.6|12297.6|12297.7|12295.7|12299.6|12297.6|12297.5|12295.5|8
1652751070000|2022-05-17 01:31:10|12297.3|12295.3|12298.2|12296.2|12298.5|12296.5|12297.2|12295.2|8
1652751080000|2022-05-17 01:31:20|12298.1|12296.1|12299|12297|12299.2|12297.2|12298.1|12296.1|3
1652751090000|2022-05-17 01:31:30|12299.1|12297.1|12302|12300|12302.2|12300.2|12299.1|12297.1|16
1652751100000|2022-05-17 01:31:40|12302.1|12300.1|12302.5|12300.5|12303.7|12301.7|12301.3|12299.3|10
1652751110000|2022-05-17 01:31:50|12302.3|12300.3|12302.5|12300.5|12302.7|12300.7|12301.3|12299.3|3
1652751120000|2022-05-17 01:32:00|12302.3|12300.3|12303.3|12301.3|12304.5|12302.5|12302.2|12300.2|18
1652751130000|2022-05-17 01:32:10|12302.7|12300.7|12303.3|12301.3|12304.1|12302.1|12302.7|12300.7|10
1652751140000|2022-05-17 01:32:20|12303.2|12301.2|12303.6|12301.6|12304|12302|12302.3|12300.3|8
1652751150000|2022-05-17 01:32:30|12303.8|12301.8|12298.6|12296.6|12304|12302|12298.6|12296.6|21
1652751160000|2022-05-17 01:32:40|12298.5|12296.5|12298.3|12296.3|12299.8|12297.8|12297.5|12295.5|26
1652751170000|2022-05-17 01:32:50|12298.5|12296.5|12298.5|12296.5|12300|12298|12298.3|12296.3|8
1652751180000|2022-05-17 01:33:00|12298.6|12296.6|12298.5|12296.5|12301.1|12299.1|12298.3|12296.3|12
1652751190000|2022-05-17 01:33:10|12298.3|12296.3|12297.6|12295.6|12299.1|12297.1|12297.2|12295.2|13
1652751200000|2022-05-17 01:33:20|12297.8|12295.8|12297.8|12295.8|12298.2|12296.2|12297|12295|5
1652751210000|2022-05-17 01:33:30|12297.7|12295.7|12295.3|12293.3|12297.7|12295.7|12295.3|12293.3|10
1652751220000|2022-05-17 01:33:40|12295.6|12293.6|12294.3|12292.3|12295.6|12293.6|12294.1|12292.1|21
1652751230000|2022-05-17 01:33:50|12294.2|12292.2|12291.1|12289.1|12294.3|12292.3|12291|12289|31
1652751240000|2022-05-17 01:34:00|12291.6|12289.6|12289.2|12287.2|12291.6|12289.6|12288.3|12286.3|45
1652751250000|2022-05-17 01:34:10|12289.1|12287.1|12290.3|12288.3|12291.2|12289.2|12289.1|12287.1|14
1652751260000|2022-05-17 01:34:20|12291.1|12289.1|12293.8|12291.8|12294.3|12292.3|12291.1|12289.1|20
1652751270000|2022-05-17 01:34:30|12293.7|12291.7|12295.1|12293.1|12295.7|12293.7|12293.5|12291.5|6
1652751280000|2022-05-17 01:34:40|12295.2|12293.2|12296.6|12294.6|12297.8|12295.8|12295.2|12293.2|16
1652751290000|2022-05-17 01:34:50|12296.7|12294.7|12299.1|12297.1|12299.2|12297.2|12296.2|12294.2|8
1652751300000|2022-05-17 01:35:00|12299|12297|12301.5|12299.5|12302|12300|12298.8|12296.8|21
1652751310000|2022-05-17 01:35:10|12301.7|12299.7|12301.3|12299.3|12302.1|12300.1|12300.6|12298.6|36
1652751320000|2022-05-17 01:35:20|12301.6|12299.6|12303.6|12301.6|12303.6|12301.6|12301.3|12299.3|15
1652751330000|2022-05-17 01:35:30|12303.5|12301.5|12303.1|12301.1|12303.8|12301.8|12302.2|12300.2|7
1652751340000|2022-05-17 01:35:40|12303|12301|12303.8|12301.8|12304.5|12302.5|12301.8|12299.8|41
1652751350000|2022-05-17 01:35:50|12304.2|12302.2|12302.5|12300.5|12304.2|12302.2|12302.2|12300.2|11
1652751360000|2022-05-17 01:36:00|12302.6|12300.6|12304.3|12302.3|12304.7|12302.7|12302.6|12300.6|47
1652751370000|2022-05-17 01:36:10|12304.5|12302.5|12306.1|12304.1|12306.1|12304.1|12304.2|12302.2|19
1652751380000|2022-05-17 01:36:20|12306|12304|12313.8|12311.8|12314|12312|12305.8|12303.8|195
1652751390000|2022-05-17 01:36:30|12313.3|12311.3|12312.2|12310.2|12313.7|12311.7|12311.3|12309.3|31
1652751400000|2022-05-17 01:36:40|12312.3|12310.3|12312.8|12310.8|12313.5|12311.5|12310.8|12308.8|28
1652751410000|2022-05-17 01:36:50|12312.7|12310.7|12311.7|12309.7|12312.7|12310.7|12311|12309|68
1652751420000|2022-05-17 01:37:00|12311.6|12309.6|12322|12320|12326|12324|12311.6|12309.6|623
1652751430000|2022-05-17 01:37:10|12322.2|12320.2|12330.7|12328.7|12330.8|12328.8|12322|12320|110
1652751440000|2022-05-17 01:37:20|12330.6|12328.6|12328.1|12326.1|12331.5|12329.5|12324.6|12322.6|135
1652751450000|2022-05-17 01:37:30|12328|12326|12330.3|12328.3|12332.1|12330.1|12326.6|12324.6|80
1652751460000|2022-05-17 01:37:40|12330.2|12328.2|12330.2|12328.2|12331.7|12329.7|12329.7|12327.7|43
1652751470000|2022-05-17 01:37:50|12330.5|12328.5|12328.7|12326.7|12331.5|12329.5|12328.6|12326.6|37
1652751480000|2022-05-17 01:38:00|12327.8|12325.8|12328.5|12326.5|12329.2|12327.2|12327|12325|39
1652751490000|2022-05-17 01:38:10|12328.1|12326.1|12328.3|12326.3|12328.7|12326.7|12326.7|12324.7|42
1652751500000|2022-05-17 01:38:20|12328.5|12326.5|12327.2|12325.2|12329.1|12327.1|12326.6|12324.6|10
1652751510000|2022-05-17 01:38:30|12327|12325|12326.1|12324.1|12328.3|12326.3|12326.1|12324.1|27
1652751520000|2022-05-17 01:38:40|12326.3|12324.3|12326.7|12324.7|12327.2|12325.2|12325.5|12323.5|15
1652751530000|2022-05-17 01:38:50|12326.8|12324.8|12327.5|12325.5|12327.6|12325.6|12326.3|12324.3|18
1652751540000|2022-05-17 01:39:00|12327.7|12325.7|12328.1|12326.1|12328.2|12326.2|12326.2|12324.2|22
1652751550000|2022-05-17 01:39:10|12327.7|12325.7|12327.8|12325.8|12328.1|12326.1|12327.1|12325.1|12
1652751560000|2022-05-17 01:39:20|12328|12326|12326.2|12324.2|12328.1|12326.1|12326|12324|15
1652751570000|2022-05-17 01:39:30|12326.3|12324.3|12326.2|12324.2|12327.2|12325.2|12325.7|12323.7|29
1652751580000|2022-05-17 01:39:40|12326.3|12324.3|12325.1|12323.1|12326.3|12324.3|12324.1|12322.1|59
1652751590000|2022-05-17 01:39:50|12325|12323|12325.8|12323.8|12326.3|12324.3|12325|12323|37
1652751600000|2022-05-17 01:40:00|12325.6|12323.6|12327.5|12325.5|12327.5|12325.5|12321.5|12319.5|42
1652751610000|2022-05-17 01:40:10|12327.3|12325.3|12326.1|12324.1|12327.3|12325.3|12326|12324|7
1652751620000|2022-05-17 01:40:20|12326|12324|12323.5|12321.5|12326|12324|12323.1|12321.1|16
1652751630000|2022-05-17 01:40:30|12323.6|12321.6|12321.3|12319.3|12323.6|12321.6|12320.8|12318.8|14
1652751640000|2022-05-17 01:40:40|12321.5|12319.5|12322.5|12320.5|12323.2|12321.2|12321.2|12319.2|9
1652751650000|2022-05-17 01:40:50|12322.7|12320.7|12320.8|12318.8|12324.3|12322.3|12320.8|12318.8|43
1652751660000|2022-05-17 01:41:00|12321.1|12319.1|12319.1|12317.1|12321.5|12319.5|12319.1|12317.1|19
1652751670000|2022-05-17 01:41:10|12319.2|12317.2|12315.5|12313.5|12319.8|12317.8|12315.5|12313.5|67
1652751680000|2022-05-17 01:41:20|12315.6|12313.6|12315.7|12313.7|12315.8|12313.8|12315|12313|44
1652751690000|2022-05-17 01:41:30|12315.6|12313.6|12315.2|12313.2|12316.5|12314.5|12315.1|12313.1|19
1652751700000|2022-05-17 01:41:40|12315.3|12313.3|12315.2|12313.2|12316.2|12314.2|12315.1|12313.1|15
1652751710000|2022-05-17 01:41:50|12316.2|12314.2|12314.8|12312.8|12316.2|12314.2|12314.3|12312.3|40
1652751720000|2022-05-17 01:42:00|12314.7|12312.7|12315.8|12313.8|12316.6|12314.6|12314.6|12312.6|19
1652751730000|2022-05-17 01:42:10|12316.2|12314.2|12317.2|12315.2|12317.6|12315.6|12315.7|12313.7|32
1652751740000|2022-05-17 01:42:20|12317.3|12315.3|12316.6|12314.6|12319.1|12317.1|12316.5|12314.5|92
1652751750000|2022-05-17 01:42:30|12316.5|12314.5|12315.3|12313.3|12316.8|12314.8|12314.8|12312.8|16
1652751760000|2022-05-17 01:42:40|12315.5|12313.5|12315.7|12313.7|12316.6|12314.6|12315|12313|23
1652751770000|2022-05-17 01:42:50|12315.6|12313.6|12315.2|12313.2|12315.7|12313.7|12313.8|12311.8|50
1652751780000|2022-05-17 01:43:00|12315.1|12313.1|12313.3|12311.3|12316.3|12314.3|12313.1|12311.1|58
1652751790000|2022-05-17 01:43:10|12313.5|12311.5|12315.3|12313.3|12315.3|12313.3|12313.3|12311.3|10
1652751800000|2022-05-17 01:43:20|12315.6|12313.6|12315.5|12313.5|12316.3|12314.3|12315|12313|34
1652751810000|2022-05-17 01:43:30|12315.3|12313.3|12312.6|12310.6|12316.3|12314.3|12312.2|12310.2|38
1652751820000|2022-05-17 01:43:40|12312.7|12310.7|12314.1|12312.1|12314.1|12312.1|12312|12310|11
1652751830000|2022-05-17 01:43:50|12314.2|12312.2|12313.7|12311.7|12314.2|12312.2|12313.3|12311.3|12
1652751840000|2022-05-17 01:44:00|12313.5|12311.5|12316.3|12314.3|12317.2|12315.2|12312.8|12310.8|20
1652751850000|2022-05-17 01:44:10|12316.2|12314.2|12316.3|12314.3|12316.8|12314.8|12315|12313|9
1652751860000|2022-05-17 01:44:20|12316.1|12314.1|12316.3|12314.3|12317.1|12315.1|12315.3|12313.3|10
1652751870000|2022-05-17 01:44:30|12316.2|12314.2|12314.6|12312.6|12317.2|12315.2|12314.2|12312.2|16
1652751880000|2022-05-17 01:44:40|12314.7|12312.7|12314.3|12312.3|12315.1|12313.1|12313.6|12311.6|12
1652751890000|2022-05-17 01:44:50|12314.5|12312.5|12315.8|12313.8|12315.8|12313.8|12314|12312|18
1652751900000|2022-05-17 01:45:00|12316.5|12314.5|12317.5|12315.5|12318|12316|12315.6|12313.6|16
1652751910000|2022-05-17 01:45:10|12317.3|12315.3|12316.7|12314.7|12317.8|12315.8|12316|12314|9
1652751920000|2022-05-17 01:45:20|12316.6|12314.6|12317.2|12315.2|12318.6|12316.6|12316.5|12314.5|5
1652751930000|2022-05-17 01:45:30|12317.1|12315.1|12320.5|12318.5|12320.6|12318.6|12317.1|12315.1|15
1652751940000|2022-05-17 01:45:40|12320.1|12318.1|12321.1|12319.1|12321.8|12319.8|12319.7|12317.7|29
1652751950000|2022-05-17 01:45:50|12321.2|12319.2|12320|12318|12321.6|12319.6|12320|12318|5
1652751960000|2022-05-17 01:46:00|12319.8|12317.8|12320|12318|12320|12318|12318|12316|8
1652751970000|2022-05-17 01:46:10|12319.8|12317.8|12318.6|12316.6|12320.3|12318.3|12318.5|12316.5|7
1652751980000|2022-05-17 01:46:20|12318.3|12316.3|12319.5|12317.5|12320.1|12318.1|12318.2|12316.2|9
1652751990000|2022-05-17 01:46:30|12319.6|12317.6|12319.6|12317.6|12320.1|12318.1|12319|12317|4
1652752000000|2022-05-17 01:46:40|12319.7|12317.7|12319.8|12317.8|12321.2|12319.2|12319.6|12317.6|10
1652752010000|2022-05-17 01:46:50|12320|12318|12319.2|12317.2|12322.1|12320.1|12319.1|12317.1|19
1652752020000|2022-05-17 01:47:00|12319.3|12317.3|12320|12318|12321|12319|12319.1|12317.1|4
1652752030000|2022-05-17 01:47:10|12320.1|12318.1|12319.1|12317.1|12320.2|12318.2|12319.1|12317.1|3
1652752040000|2022-05-17 01:47:20|12319.3|12317.3|12319.5|12317.5|12319.8|12317.8|12318.6|12316.6|5
1652752050000|2022-05-17 01:47:30|12319.1|12317.1|12319.3|12317.3|12319.8|12317.8|12319.1|12317.1|1
1652752060000|2022-05-17 01:47:40|12319.2|12317.2|12317.7|12315.7|12319.5|12317.5|12317.5|12315.5|8
1652752070000|2022-05-17 01:47:50|12317.6|12315.6|12318.7|12316.7|12319|12317|12317.2|12315.2|18
1652752080000|2022-05-17 01:48:00|12319|12317|12319.5|12317.5|12319.5|12317.5|12318.1|12316.1|2
1652752090000|2022-05-17 01:48:10|12319.6|12317.6|12320.1|12318.1|12320.8|12318.8|12319.1|12317.1|5
1652752100000|2022-05-17 01:48:20|12320.5|12318.5|12319|12317|12320.5|12318.5|12318.7|12316.7|5
1652752110000|2022-05-17 01:48:30|12319.1|12317.1|12320.7|12318.7|12320.7|12318.7|12319|12317|7
1652752120000|2022-05-17 01:48:40|12320.6|12318.6|12321.2|12319.2|12322.1|12320.1|12319.8|12317.8|13
1652752130000|2022-05-17 01:48:50|12321.1|12319.1|12321.8|12319.8|12322.5|12320.5|12320.7|12318.7|7
1652752140000|2022-05-17 01:49:00|12322|12320|12322.2|12320.2|12323.3|12321.3|12321.1|12319.1|9
1652752150000|2022-05-17 01:49:10|12321.6|12319.6|12322.5|12320.5|12323.6|12321.6|12321.5|12319.5|7
1652752160000|2022-05-17 01:49:20|12322.6|12320.6|12321.1|12319.1|12322.6|12320.6|12321.1|12319.1|1
1652752170000|2022-05-17 01:49:30|12321|12319|12322.3|12320.3|12322.6|12320.6|12319|12317|46
1652752180000|2022-05-17 01:49:40|12322.5|12320.5|12323.3|12321.3|12324|12322|12322.5|12320.5|3
1652752190000|2022-05-17 01:49:50|12323|12321|12326.1|12324.1|12326.1|12324.1|12323|12321|18
1652752200000|2022-05-17 01:50:00|12326.7|12324.7|12326|12324|12328.2|12326.2|12324.2|12322.2|37
1652752210000|2022-05-17 01:50:10|12326.1|12324.1|12324.5|12322.5|12326.5|12324.5|12324.5|12322.5|6
1652752220000|2022-05-17 01:50:20|12324.3|12322.3|12324.5|12322.5|12325|12323|12323.6|12321.6|1
1652752230000|2022-05-17 01:50:30|12324.3|12322.3|12324.1|12322.1|12324.5|12322.5|12323.2|12321.2|16
1652752240000|2022-05-17 01:50:40|12324.2|12322.2|12323.3|12321.3|12324.7|12322.7|12323.2|12321.2|12
1652752250000|2022-05-17 01:50:50|12323.2|12321.2|12324.8|12322.8|12324.8|12322.8|12323.1|12321.1|14
1652752260000|2022-05-17 01:51:00|12325|12323|12325.1|12323.1|12325.2|12323.2|12324.7|12322.7|3
1652752270000|2022-05-17 01:51:10|12325.2|12323.2|12324.6|12322.6|12325.5|12323.5|12324.2|12322.2|15
1652752280000|2022-05-17 01:51:20|12324.7|12322.7|12325.6|12323.6|12326.5|12324.5|12324.6|12322.6|7
1652752290000|2022-05-17 01:51:30|12325.7|12323.7|12329.2|12327.2|12329.3|12327.3|12325.6|12323.6|24
1652752300000|2022-05-17 01:51:40|12328.8|12326.8|12329.5|12327.5|12330.2|12328.2|12328.8|12326.8|31
1652752310000|2022-05-17 01:51:50|12328.8|12326.8|12328.8|12326.8|12329.2|12327.2|12328.8|12326.8|12
1652752320000|2022-05-17 01:52:00|12329|12327|12328|12326|12329.5|12327.5|12327.8|12325.8|8
1652752330000|2022-05-17 01:52:10|12328.1|12326.1|12326.3|12324.3|12328.3|12326.3|12326.3|12324.3|18
1652752340000|2022-05-17 01:52:20|12327|12325|12324.7|12322.7|12327|12325|12324.5|12322.5|19
1652752350000|2022-05-17 01:52:30|12324.6|12322.6|12323.7|12321.7|12325.6|12323.6|12323.7|12321.7|6
1652752360000|2022-05-17 01:52:40|12323.6|12321.6|12323.7|12321.7|12324.1|12322.1|12322.6|12320.6|20
1652752370000|2022-05-17 01:52:50|12323.8|12321.8|12325|12323|12325.2|12323.2|12323.7|12321.7|4
1652752380000|2022-05-17 01:53:00|12324.8|12322.8|12326.3|12324.3|12327.3|12325.3|12324.8|12322.8|5
1652752390000|2022-05-17 01:53:10|12326.2|12324.2|12326.6|12324.6|12327.1|12325.1|12324.6|12322.6|5
1652752400000|2022-05-17 01:53:20|12326.7|12324.7|12325.6|12323.6|12326.8|12324.8|12325.6|12323.6|0
1652752410000|2022-05-17 01:53:30|12325.7|12323.7|12325.6|12323.6|12326.5|12324.5|12325|12323|5
1652752420000|2022-05-17 01:53:40|12325.8|12323.8|12324.7|12322.7|12325.8|12323.8|12324|12322|4
1652752430000|2022-05-17 01:53:50|12324.6|12322.6|12328.7|12326.7|12329.1|12327.1|12324.3|12322.3|25
1652752440000|2022-05-17 01:54:00|12328.6|12326.6|12328.6|12326.6|12328.7|12326.7|12327.2|12325.2|10
1652752450000|2022-05-17 01:54:10|12328.7|12326.7|12333.1|12331.1|12333.8|12331.8|12328.3|12326.3|71
1652752460000|2022-05-17 01:54:20|12332.8|12330.8|12335.3|12333.3|12335.3|12333.3|12332.6|12330.6|34
1652752470000|2022-05-17 01:54:30|12335.2|12333.2|12333.5|12331.5|12335.3|12333.3|12332.7|12330.7|17
1652752480000|2022-05-17 01:54:40|12333.1|12331.1|12330.3|12328.3|12333.8|12331.8|12330|12328|23
1652752490000|2022-05-17 01:54:50|12330.2|12328.2|12330.3|12328.3|12330.5|12328.5|12329.6|12327.6|7
1652752500000|2022-05-17 01:55:00|12330.5|12328.5|12335.1|12333.1|12335.1|12333.1|12330.3|12328.3|25
1652752510000|2022-05-17 01:55:10|12335|12333|12335.5|12333.5|12335.6|12333.6|12335|12333|18
1652752520000|2022-05-17 01:55:20|12335.3|12333.3|12333|12331|12335.6|12333.6|12333|12331|25
1652752530000|2022-05-17 01:55:30|12332.8|12330.8|12332.7|12330.7|12333.3|12331.3|12332|12330|21
1652752540000|2022-05-17 01:55:40|12332.8|12330.8|12335.3|12333.3|12335.3|12333.3|12332.8|12330.8|10
1652752550000|2022-05-17 01:55:50|12335.5|12333.5|12334.2|12332.2|12335.5|12333.5|12334.1|12332.1|10
1652752560000|2022-05-17 01:56:00|12334.3|12332.3|12336.2|12334.2|12337|12335|12334.2|12332.2|31
1652752570000|2022-05-17 01:56:10|12336.1|12334.1|12333|12331|12336.7|12334.7|12333|12331|13
1652752580000|2022-05-17 01:56:20|12333.2|12331.2|12331.6|12329.6|12333.2|12331.2|12331.2|12329.2|17
1652752590000|2022-05-17 01:56:30|12331.5|12329.5|12329.6|12327.6|12332.3|12330.3|12329.2|12327.2|15
1652752600000|2022-05-17 01:56:40|12329.7|12327.7|12329|12327|12329.8|12327.8|12328.8|12326.8|3
1652752610000|2022-05-17 01:56:50|12329.1|12327.1|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|3
1652752620000|2022-05-17 01:57:00|12328.8|12326.8|12329.3|12327.3|12330|12328|12328.8|12326.8|12
1652752630000|2022-05-17 01:57:10|12329.1|12327.1|12329.7|12327.7|12329.8|12327.8|12329.1|12327.1|7
1652752640000|2022-05-17 01:57:20|12329.8|12327.8|12330.1|12328.1|12330.6|12328.6|12329.8|12327.8|5
1652752650000|2022-05-17 01:57:30|12330.2|12328.2|12330.8|12328.8|12331.5|12329.5|12329.8|12327.8|10
1652752660000|2022-05-17 01:57:40|12331|12329|12330|12328|12331|12329|12330|12328|8
1652752670000|2022-05-17 01:57:50|12330.1|12328.1|12332.1|12330.1|12333.2|12331.2|12330.1|12328.1|13
1652752680000|2022-05-17 01:58:00|12332|12330|12331.5|12329.5|12333.6|12331.6|12331.3|12329.3|8
1652752690000|2022-05-17 01:58:10|12331.6|12329.6|12330.1|12328.1|12331.7|12329.7|12330.1|12328.1|6
1652752700000|2022-05-17 01:58:20|12330|12328|12328.8|12326.8|12330|12328|12327.1|12325.1|35
1652752710000|2022-05-17 01:58:30|12328.2|12326.2|12328.6|12326.6|12329.5|12327.5|12327.5|12325.5|17
1652752720000|2022-05-17 01:58:40|12328.2|12326.2|12329.5|12327.5|12329.7|12327.7|12328.1|12326.1|17
1652752730000|2022-05-17 01:58:50|12329.6|12327.6|12328.1|12326.1|12329.6|12327.6|12327.1|12325.1|8
1652752740000|2022-05-17 01:59:00|12328.2|12326.2|12329.8|12327.8|12330.1|12328.1|12327.8|12325.8|16
1652752750000|2022-05-17 01:59:10|12330|12328|12329.8|12327.8|12332|12330|12329.5|12327.5|14
1652752760000|2022-05-17 01:59:20|12329.7|12327.7|12329.2|12327.2|12330.2|12328.2|12329.2|12327.2|6
1652752770000|2022-05-17 01:59:30|12329.3|12327.3|12330|12328|12330|12328|12328.1|12326.1|59
1652752780000|2022-05-17 01:59:40|12329.8|12327.8|12328.5|12326.5|12330|12328|12328.2|12326.2|18
1652752790000|2022-05-17 01:59:50|12328.3|12326.3|12328.3|12326.3|12329.6|12327.6|12328.2|12326.2|32
1652752800000|2022-05-17 02:00:00|12328.5|12326.5|12329.1|12327.1|12331.1|12329.1|12328.1|12326.1|49
1652752810000|2022-05-17 02:00:10|12329.5|12327.5|12330.6|12328.6|12330.7|12328.7|12329.1|12327.1|10
1652752820000|2022-05-17 02:00:20|12330.5|12328.5|12329|12327|12330.5|12328.5|12328.3|12326.3|9
1652752830000|2022-05-17 02:00:30|12329.1|12327.1|12330.3|12328.3|12331.1|12329.1|12328.5|12326.5|15
1652752840000|2022-05-17 02:00:40|12330.2|12328.2|12330.6|12328.6|12330.7|12328.7|12329|12327|27
1652752850000|2022-05-17 02:00:50|12329.6|12327.6|12327.2|12325.2|12329.8|12327.8|12327.2|12325.2|14
1652752860000|2022-05-17 02:01:00|12326.7|12324.7|12327|12325|12327.2|12325.2|12325.6|12323.6|9
1652752870000|2022-05-17 02:01:10|12326.7|12324.7|12326.3|12324.3|12327.7|12325.7|12326.2|12324.2|12
1652752880000|2022-05-17 02:01:20|12326.2|12324.2|12325.3|12323.3|12326.7|12324.7|12325.3|12323.3|9
1652752890000|2022-05-17 02:01:30|12325.2|12323.2|12324.8|12322.8|12325.3|12323.3|12324.7|12322.7|3
1652752900000|2022-05-17 02:01:40|12325.1|12323.1|12324.5|12322.5|12325.3|12323.3|12324|12322|15
1652752910000|2022-05-17 02:01:50|12324.1|12322.1|12322.8|12320.8|12324.2|12322.2|12322.3|12320.3|14
1652752920000|2022-05-17 02:02:00|12322.7|12320.7|12323.5|12321.5|12324.1|12322.1|12322.6|12320.6|15
1652752930000|2022-05-17 02:02:10|12323.6|12321.6|12323.5|12321.5|12323.7|12321.7|12322.3|12320.3|10
1652752940000|2022-05-17 02:02:20|12323.6|12321.6|12323.8|12321.8|12324.5|12322.5|12323.6|12321.6|8
1652752950000|2022-05-17 02:02:30|12323.7|12321.7|12322.2|12320.2|12323.7|12321.7|12321.8|12319.8|8
1652752960000|2022-05-17 02:02:40|12322.5|12320.5|12323.1|12321.1|12323.1|12321.1|12322.5|12320.5|3
1652752970000|2022-05-17 02:02:50|12323|12321|12323.3|12321.3|12324.1|12322.1|12322.8|12320.8|3
1652752980000|2022-05-17 02:03:00|12323.1|12321.1|12321.3|12319.3|12323.3|12321.3|12321|12319|19
1652752990000|2022-05-17 02:03:10|12321.5|12319.5|12319.6|12317.6|12321.6|12319.6|12318.5|12316.5|45
1652753000000|2022-05-17 02:03:20|12319.7|12317.7|12319.5|12317.5|12320.8|12318.8|12319|12317|20
1652753010000|2022-05-17 02:03:30|12319.7|12317.7|12319.5|12317.5|12320.5|12318.5|12319.3|12317.3|18
1652753020000|2022-05-17 02:03:40|12319.1|12317.1|12320.7|12318.7|12321.5|12319.5|12319.1|12317.1|14
1652753030000|2022-05-17 02:03:50|12320.6|12318.6|12320.2|12318.2|12320.7|12318.7|12320.1|12318.1|1
1652753040000|2022-05-17 02:04:00|12320.1|12318.1|12322.6|12320.6|12323.1|12321.1|12319.2|12317.2|23
1652753050000|2022-05-17 02:04:10|12323|12321|12322.6|12320.6|12323.3|12321.3|12322.5|12320.5|5
1652753060000|2022-05-17 02:04:20|12322.5|12320.5|12322.6|12320.6|12322.7|12320.7|12322.2|12320.2|1
1652753070000|2022-05-17 02:04:30|12322.7|12320.7|12324.7|12322.7|12325.5|12323.5|12322.6|12320.6|15
1652753080000|2022-05-17 02:04:40|12324.6|12322.6|12324.2|12322.2|12324.7|12322.7|12324.1|12322.1|5
1652753090000|2022-05-17 02:04:50|12324.1|12322.1|12324.1|12322.1|12325.6|12323.6|12323.7|12321.7|10
1652753100000|2022-05-17 02:05:00|12324|12322|12324.1|12322.1|12324.3|12322.3|12323.2|12321.2|4
1652753110000|2022-05-17 02:05:10|12324.2|12322.2|12324.7|12322.7|12325.1|12323.1|12324.2|12322.2|8
1652753120000|2022-05-17 02:05:20|12324.6|12322.6|12325.1|12323.1|12325.2|12323.2|12324.6|12322.6|9
1652753130000|2022-05-17 02:05:30|12324.6|12322.6|12326|12324|12326|12324|12324.6|12322.6|6
1652753140000|2022-05-17 02:05:40|12325.8|12323.8|12323.5|12321.5|12325.8|12323.8|12323.1|12321.1|15
1652753150000|2022-05-17 02:05:50|12323.6|12321.6|12322.5|12320.5|12323.7|12321.7|12322.2|12320.2|8
1652753160000|2022-05-17 02:06:00|12322.6|12320.6|12326.3|12324.3|12326.6|12324.6|12322.6|12320.6|9
1652753170000|2022-05-17 02:06:10|12326.5|12324.5|12326.8|12324.8|12327.1|12325.1|12326.3|12324.3|14
1652753180000|2022-05-17 02:06:20|12327|12325|12328.1|12326.1|12329.3|12327.3|12327|12325|23
1652753190000|2022-05-17 02:06:30|12328.2|12326.2|12329.2|12327.2|12329.2|12327.2|12328|12326|5
1652753200000|2022-05-17 02:06:40|12329.1|12327.1|12328.1|12326.1|12329.3|12327.3|12327.8|12325.8|8
1652753210000|2022-05-17 02:06:50|12328|12326|12325.8|12323.8|12328|12326|12325.8|12323.8|17
1652753220000|2022-05-17 02:07:00|12326.1|12324.1|12325.1|12323.1|12326.3|12324.3|12325.1|12323.1|2
1652753230000|2022-05-17 02:07:10|12325.5|12323.5|12324.1|12322.1|12325.8|12323.8|12323.8|12321.8|16
1652753240000|2022-05-17 02:07:20|12323.8|12321.8|12324|12322|12325.3|12323.3|12323.8|12321.8|4
1652753250000|2022-05-17 02:07:30|12324.1|12322.1|12324.7|12322.7|12325.2|12323.2|12324|12322|1
1652753260000|2022-05-17 02:07:40|12325|12323|12324.5|12322.5|12325.1|12323.1|12324.3|12322.3|2
1652753270000|2022-05-17 02:07:50|12324.3|12322.3|12324.1|12322.1|12324.5|12322.5|12324|12322|0
1652753280000|2022-05-17 02:08:00|12324|12322|12325.5|12323.5|12325.5|12323.5|12322.6|12320.6|20
1652753290000|2022-05-17 02:08:10|12325.6|12323.6|12324.3|12322.3|12325.6|12323.6|12323.8|12321.8|2
1652753300000|2022-05-17 02:08:20|12324.2|12322.2|12323.8|12321.8|12325.1|12323.1|12323.8|12321.8|5
1652753310000|2022-05-17 02:08:30|12324|12322|12323.7|12321.7|12324.6|12322.6|12323.7|12321.7|4
1652753320000|2022-05-17 02:08:40|12323.1|12321.1|12323.1|12321.1|12323.3|12321.3|12322.5|12320.5|1
1652753330000|2022-05-17 02:08:50|12323.2|12321.2|12323.8|12321.8|12323.8|12321.8|12322.8|12320.8|1
1652753340000|2022-05-17 02:09:00|12324|12322|12323.3|12321.3|12325.5|12323.5|12322|12320|101
1652753350000|2022-05-17 02:09:10|12323.5|12321.5|12322.7|12320.7|12325|12323|12322.3|12320.3|16
1652753360000|2022-05-17 02:09:20|12322.6|12320.6|12323|12321|12323|12321|12322.6|12320.6|2
1652753370000|2022-05-17 02:09:30|12323.1|12321.1|12324.6|12322.6|12325.2|12323.2|12323.1|12321.1|10
1652753380000|2022-05-17 02:09:40|12324.5|12322.5|12324.5|12322.5|12324.7|12322.7|12324.1|12322.1|2
1652753390000|2022-05-17 02:09:50|12324.3|12322.3|12324.6|12322.6|12325|12323|12324.2|12322.2|4
1652753400000|2022-05-17 02:10:00|12324.7|12322.7|12324.3|12322.3|12325.2|12323.2|12324.2|12322.2|0
1652753410000|2022-05-17 02:10:10|12324.2|12322.2|12323.8|12321.8|12324.2|12322.2|12323.8|12321.8|0
1652753420000|2022-05-17 02:10:20|12323.3|12321.3|12323.2|12321.2|12323.5|12321.5|12322.8|12320.8|3
1652753430000|2022-05-17 02:10:30|12323.1|12321.1|12323.6|12321.6|12323.8|12321.8|12323|12321|2
1652753440000|2022-05-17 02:10:40|12323.5|12321.5|12324.5|12322.5|12325.5|12323.5|12323.3|12321.3|8
1652753450000|2022-05-17 02:10:50|12324.8|12322.8|12325.3|12323.3|12326.1|12324.1|12324.7|12322.7|19
1652753460000|2022-05-17 02:11:00|12325.5|12323.5|12326|12324|12326.2|12324.2|12324.2|12322.2|18
1652753470000|2022-05-17 02:11:10|12325.8|12323.8|12327|12325|12327.3|12325.3|12325.8|12323.8|19
1652753480000|2022-05-17 02:11:20|12326.8|12324.8|12325.1|12323.1|12326.8|12324.8|12325.1|12323.1|7
1652753490000|2022-05-17 02:11:30|12325|12323|12325|12323|12325.5|12323.5|12324.7|12322.7|24
1652753500000|2022-05-17 02:11:40|12325.3|12323.3|12325.1|12323.1|12326.1|12324.1|12325|12323|38
1652753510000|2022-05-17 02:11:50|12324.7|12322.7|12325.3|12323.3|12325.6|12323.6|12324.2|12322.2|53
1652753520000|2022-05-17 02:12:00|12325.2|12323.2|12324.2|12322.2|12325.3|12323.3|12323.1|12321.1|23
1652753530000|2022-05-17 02:12:10|12324.1|12322.1|12324.6|12322.6|12324.7|12322.7|12324.1|12322.1|12
1652753540000|2022-05-17 02:12:20|12324.7|12322.7|12325.2|12323.2|12325.5|12323.5|12324.7|12322.7|4
1652753550000|2022-05-17 02:12:30|12324.6|12322.6|12326.3|12324.3|12326.7|12324.7|12324|12322|19
1652753560000|2022-05-17 02:12:40|12326.5|12324.5|12326.2|12324.2|12326.5|12324.5|12325.8|12323.8|6
1652753570000|2022-05-17 02:12:50|12326.3|12324.3|12327.1|12325.1|12327.1|12325.1|12326.1|12324.1|9
1652753580000|2022-05-17 02:13:00|12327|12325|12326.5|12324.5|12327.1|12325.1|12325.5|12323.5|9
1652753590000|2022-05-17 02:13:10|12326.6|12324.6|12326.1|12324.1|12327|12325|12326|12324|1
1652753600000|2022-05-17 02:13:20|12326.2|12324.2|12326.1|12324.1|12326.3|12324.3|12326|12324|1
1652753610000|2022-05-17 02:13:30|12325.8|12323.8|12326.7|12324.7|12326.7|12324.7|12325.8|12323.8|2
1652753620000|2022-05-17 02:13:40|12326.6|12324.6|12326.3|12324.3|12327.1|12325.1|12326.2|12324.2|8
1652753630000|2022-05-17 02:13:50|12326.5|12324.5|12325.8|12323.8|12326.5|12324.5|12325|12323|13
1652753640000|2022-05-17 02:14:00|12326|12324|12324|12322|12326|12324|12324|12322|10
1652753650000|2022-05-17 02:14:10|12324.2|12322.2|12324.8|12322.8|12324.8|12322.8|12324|12322|0
1652753660000|2022-05-17 02:14:20|12324.7|12322.7|12322.6|12320.6|12324.8|12322.8|12322.3|12320.3|5
1652753670000|2022-05-17 02:14:30|12322.3|12320.3|12321.3|12319.3|12322.3|12320.3|12320.8|12318.8|9
1652753680000|2022-05-17 02:14:40|12321.7|12319.7|12321.6|12319.6|12322.7|12320.7|12321.5|12319.5|13
1652753690000|2022-05-17 02:14:50|12321.5|12319.5|12320.8|12318.8|12323|12321|12320.7|12318.7|16
1652753700000|2022-05-17 02:15:00|12320.7|12318.7|12321.5|12319.5|12322.1|12320.1|12320.3|12318.3|4
1652753710000|2022-05-17 02:15:10|12321.2|12319.2|12320.2|12318.2|12321.6|12319.6|12320|12318|7
1652753720000|2022-05-17 02:15:20|12320.1|12318.1|12320.1|12318.1|12320.3|12318.3|12320|12318|20
1652753730000|2022-05-17 02:15:30|12320.2|12318.2|12321.1|12319.1|12321.1|12319.1|12320.1|12318.1|10
1652753740000|2022-05-17 02:15:40|12321.2|12319.2|12320.6|12318.6|12321.2|12319.2|12320.1|12318.1|5
1652753750000|2022-05-17 02:15:50|12320.5|12318.5|12320.3|12318.3|12320.6|12318.6|12319.7|12317.7|1
1652753760000|2022-05-17 02:16:00|12320.5|12318.5|12315.8|12313.8|12320.7|12318.7|12314.6|12312.6|78
1652753770000|2022-05-17 02:16:10|12316|12314|12317.7|12315.7|12318.1|12316.1|12314.6|12312.6|28
1652753780000|2022-05-17 02:16:20|12317.8|12315.8|12318.7|12316.7|12319.1|12317.1|12317.6|12315.6|6
1652753790000|2022-05-17 02:16:30|12318.8|12316.8|12318.3|12316.3|12319.2|12317.2|12318|12316|9
1652753800000|2022-05-17 02:16:40|12318.2|12316.2|12317.2|12315.2|12318.3|12316.3|12317.2|12315.2|19
1652753810000|2022-05-17 02:16:50|12317.5|12315.5|12319|12317|12319|12317|12315.7|12313.7|63
1652753820000|2022-05-17 02:17:00|12319.1|12317.1|12318.3|12316.3|12319.1|12317.1|12316.6|12314.6|52
1652753830000|2022-05-17 02:17:10|12318.7|12316.7|12318.7|12316.7|12319|12317|12317.8|12315.8|17
1652753840000|2022-05-17 02:17:20|12319|12317|12317.8|12315.8|12319.1|12317.1|12317.3|12315.3|6
1652753850000|2022-05-17 02:17:30|12317.6|12315.6|12319.1|12317.1|12319.2|12317.2|12317.1|12315.1|22
1652753860000|2022-05-17 02:17:40|12319|12317|12317.2|12315.2|12319|12317|12316.7|12314.7|7
1652753870000|2022-05-17 02:17:50|12317.1|12315.1|12317.3|12315.3|12318.6|12316.6|12316.8|12314.8|15
1652753880000|2022-05-17 02:18:00|12317.5|12315.5|12317.2|12315.2|12318|12316|12316.3|12314.3|3
1652753890000|2022-05-17 02:18:10|12317.3|12315.3|12318.3|12316.3|12318.6|12316.6|12317|12315|12
1652753900000|2022-05-17 02:18:20|12318.5|12316.5|12318.6|12316.6|12318.7|12316.7|12318.5|12316.5|1
1652753910000|2022-05-17 02:18:30|12318.5|12316.5|12316.2|12314.2|12318.8|12316.8|12316.2|12314.2|15
1652753920000|2022-05-17 02:18:40|12316.1|12314.1|12314.7|12312.7|12316.7|12314.7|12314.1|12312.1|27
1652753930000|2022-05-17 02:18:50|12314.5|12312.5|12312.5|12310.5|12314.8|12312.8|12312.5|12310.5|14
1652753940000|2022-05-17 02:19:00|12312.3|12310.3|12313.1|12311.1|12314.1|12312.1|12312.1|12310.1|34
1652753950000|2022-05-17 02:19:10|12313.5|12311.5|12313.3|12311.3|12313.6|12311.6|12313|12311|4
1652753960000|2022-05-17 02:19:20|12313.5|12311.5|12313.3|12311.3|12313.5|12311.5|12313.2|12311.2|6
1652753970000|2022-05-17 02:19:30|12313.2|12311.2|12314.5|12312.5|12315|12313|12313.2|12311.2|19
1652753980000|2022-05-17 02:19:40|12314.2|12312.2|12314|12312|12314.8|12312.8|12314|12312|9
1652753990000|2022-05-17 02:19:50|12314.1|12312.1|12313.6|12311.6|12314.1|12312.1|12313.2|12311.2|12
1652754000000|2022-05-17 02:20:00|12313.7|12311.7|12312.7|12310.7|12313.8|12311.8|12311.8|12309.8|19
1652754010000|2022-05-17 02:20:10|12312.6|12310.6|12313|12311|12313.3|12311.3|12312.6|12310.6|6
1652754020000|2022-05-17 02:20:20|12313.1|12311.1|12313.1|12311.1|12313.5|12311.5|12312.2|12310.2|13
1652754030000|2022-05-17 02:20:30|12313.7|12311.7|12314.1|12312.1|12314.1|12312.1|12313.6|12311.6|5
1652754040000|2022-05-17 02:20:40|12314|12312|12314.1|12312.1|12314.1|12312.1|12313.8|12311.8|2
1652754050000|2022-05-17 02:20:50|12314|12312|12315.3|12313.3|12316|12314|12314|12312|39
1652754060000|2022-05-17 02:21:00|12315.7|12313.7|12315.5|12313.5|12316.2|12314.2|12315.3|12313.3|10
1652754070000|2022-05-17 02:21:10|12312.3|12310.3|12312.3|12310.3|12312.7|12310.7|12311.5|12309.5|102
1652754080000|2022-05-17 02:21:20|12311.8|12309.8|12310.6|12308.6|12312.3|12310.3|12309.7|12307.7|47
1652754090000|2022-05-17 02:21:30|12310.2|12308.2|12308.2|12306.2|12310.2|12308.2|12308.2|12306.2|31
1652754100000|2022-05-17 02:21:40|12308.1|12306.1|12307.3|12305.3|12308.2|12306.2|12306.2|12304.2|199
1652754110000|2022-05-17 02:21:50|12307.6|12305.6|12308.2|12306.2|12309.2|12307.2|12307.5|12305.5|38
1652754120000|2022-05-17 02:22:00|12308.1|12306.1|12308.3|12306.3|12308.7|12306.7|12308.1|12306.1|7
1652754130000|2022-05-17 02:22:10|12308.5|12306.5|12306.3|12304.3|12308.5|12306.5|12306.3|12304.3|18
1652754140000|2022-05-17 02:22:20|12307|12305|12301.1|12299.1|12307|12305|12301.1|12299.1|37
1652754150000|2022-05-17 02:22:30|12301|12299|12303.6|12301.6|12304.1|12302.1|12300.5|12298.5|28
1652754160000|2022-05-17 02:22:40|12303.8|12301.8|12302.2|12300.2|12304|12302|12302.1|12300.1|11
1652754170000|2022-05-17 02:22:50|12302.3|12300.3|12301.8|12299.8|12302.7|12300.7|12301.5|12299.5|5
1652754180000|2022-05-17 02:23:00|12302|12300|12302.8|12300.8|12303.5|12301.5|12301.7|12299.7|12
1652754190000|2022-05-17 02:23:10|12303|12301|12302.6|12300.6|12303|12301|12302.5|12300.5|1
1652754200000|2022-05-17 02:23:20|12302.3|12300.3|12301.6|12299.6|12302.3|12300.3|12301.1|12299.1|31
1652754210000|2022-05-17 02:23:30|12301.5|12299.5|12301.1|12299.1|12301.7|12299.7|12300.8|12298.8|3
1652754220000|2022-05-17 02:23:40|12301.2|12299.2|12302.7|12300.7|12302.7|12300.7|12300.5|12298.5|19
1652754230000|2022-05-17 02:23:50|12302.8|12300.8|12301.1|12299.1|12302.8|12300.8|12301|12299|20
1652754240000|2022-05-17 02:24:00|12300.6|12298.6|12301.2|12299.2|12301.7|12299.7|12300.5|12298.5|9
1652754250000|2022-05-17 02:24:10|12301.6|12299.6|12302.3|12300.3|12302.3|12300.3|12301.3|12299.3|11
1652754260000|2022-05-17 02:24:20|12302.2|12300.2|12302|12300|12302.5|12300.5|12301.8|12299.8|5
1652754270000|2022-05-17 02:24:30|12301.8|12299.8|12301.6|12299.6|12302.8|12300.8|12301.6|12299.6|10
1652754280000|2022-05-17 02:24:40|12301.7|12299.7|12302.6|12300.6|12302.6|12300.6|12301.7|12299.7|2
1652754290000|2022-05-17 02:24:50|12302.7|12300.7|12302|12300|12303.2|12301.2|12302|12300|13
1652754300000|2022-05-17 02:25:00|12301.8|12299.8|12302.6|12300.6|12302.7|12300.7|12301.2|12299.2|9
1652754310000|2022-05-17 02:25:10|12301.8|12299.8|12302.6|12300.6|12302.6|12300.6|12301.8|12299.8|5
1652754320000|2022-05-17 02:25:20|12302.5|12300.5|12302.5|12300.5|12303|12301|12301.8|12299.8|6
1652754330000|2022-05-17 02:25:30|12302.6|12300.6|12302.1|12300.1|12302.7|12300.7|12302.1|12300.1|9
1652754340000|2022-05-17 02:25:40|12302.2|12300.2|12302.5|12300.5|12302.5|12300.5|12302.1|12300.1|2
1652754350000|2022-05-17 02:25:50|12302.3|12300.3|12302.1|12300.1|12302.5|12300.5|12302.1|12300.1|5
1652754360000|2022-05-17 02:26:00|12301.5|12299.5|12302.3|12300.3|12302.7|12300.7|12301.5|12299.5|11
1652754370000|2022-05-17 02:26:10|12302.1|12300.1|12301.6|12299.6|12302.1|12300.1|12300.1|12298.1|40
1652754380000|2022-05-17 02:26:20|12301.5|12299.5|12300.7|12298.7|12301.5|12299.5|12300.5|12298.5|10
1652754390000|2022-05-17 02:26:30|12300.8|12298.8|12300.5|12298.5|12301.1|12299.1|12300.1|12298.1|14
1652754400000|2022-05-17 02:26:40|12300.7|12298.7|12300.5|12298.5|12300.7|12298.7|12300.5|12298.5|2
1652754420000|2022-05-17 02:27:00|12300.7|12298.7|12301.6|12299.6|12301.7|12299.7|12300.7|12298.7|6
1652754430000|2022-05-17 02:27:10|12301.7|12299.7|12301.8|12299.8|12301.8|12299.8|12301.5|12299.5|3
1652754440000|2022-05-17 02:27:20|12301.7|12299.7|12301.5|12299.5|12302.6|12300.6|12301.5|12299.5|58
1652754450000|2022-05-17 02:27:30|12301.7|12299.7|12304|12302|12304|12302|12301.7|12299.7|14
1652754460000|2022-05-17 02:27:40|12303.7|12301.7|12303.1|12301.1|12303.8|12301.8|12302.8|12300.8|10
1652754470000|2022-05-17 02:27:50|12303.2|12301.2|12302.7|12300.7|12303.7|12301.7|12302.6|12300.6|14
1652754480000|2022-05-17 02:28:00|12302.6|12300.6|12304.2|12302.2|12304.2|12302.2|12302.6|12300.6|33
1652754490000|2022-05-17 02:28:10|12304.1|12302.1|12304.2|12302.2|12304.3|12302.3|12303.8|12301.8|36
1652754500000|2022-05-17 02:28:20|12304.1|12302.1|12304|12302|12304.5|12302.5|12303.8|12301.8|62
1652754510000|2022-05-17 02:28:30|12304.1|12302.1|12303.3|12301.3|12304.1|12302.1|12302.5|12300.5|33
1652754520000|2022-05-17 02:28:40|12303.5|12301.5|12300.3|12298.3|12303.5|12301.5|12300.2|12298.2|41
1652754530000|2022-05-17 02:28:50|12300.2|12298.2|12300.1|12298.1|12301.2|12299.2|12300|12298|28
1652754540000|2022-05-17 02:29:00|12300|12298|12298.3|12296.3|12300|12298|12297.6|12295.6|70
1652754550000|2022-05-17 02:29:10|12298.1|12296.1|12297.2|12295.2|12299.8|12297.8|12297.2|12295.2|21
1652754560000|2022-05-17 02:29:20|12297.5|12295.5|12297.3|12295.3|12297.6|12295.6|12297.1|12295.1|10
1652754570000|2022-05-17 02:29:30|12297|12295|12291.2|12289.2|12297.3|12295.3|12291.1|12289.1|106
1652754580000|2022-05-17 02:29:40|12291.3|12289.3|12291.6|12289.6|12293.2|12291.2|12291.3|12289.3|48
1652754590000|2022-05-17 02:29:50|12291.5|12289.5|12293.6|12291.6|12294.1|12292.1|12289.5|12287.5|76
1652754600000|2022-05-17 02:30:00|12293.5|12291.5|12294.2|12292.2|12295.1|12293.1|12293.3|12291.3|43
1652754610000|2022-05-17 02:30:10|12295|12293|12292.8|12290.8|12295.6|12293.6|12292.8|12290.8|61
1652754620000|2022-05-17 02:30:20|12292.5|12290.5|12291.6|12289.6|12292.7|12290.7|12290.8|12288.8|34
1652754630000|2022-05-17 02:30:30|12291.7|12289.7|12294.8|12292.8|12295.2|12293.2|12291.2|12289.2|17
1652754640000|2022-05-17 02:30:40|12295|12293|12293|12291|12295|12293|12292.6|12290.6|23
1652754650000|2022-05-17 02:30:50|12293.3|12291.3|12294.1|12292.1|12295|12293|12293.3|12291.3|23
1652754660000|2022-05-17 02:31:00|12293.1|12291.1|12294.7|12292.7|12295.5|12293.5|12293|12291|32
1652754670000|2022-05-17 02:31:10|12295|12293|12294.3|12292.3|12295.1|12293.1|12294|12292|19
1652754680000|2022-05-17 02:31:20|12294.6|12292.6|12294.1|12292.1|12294.8|12292.8|12294|12292|19
1652754690000|2022-05-17 02:31:30|12294|12292|12295|12293|12295.3|12293.3|12294|12292|3
1652754700000|2022-05-17 02:31:40|12294.8|12292.8|12294.2|12292.2|12295.3|12293.3|12294.1|12292.1|14
1652754710000|2022-05-17 02:31:50|12294.3|12292.3|12294|12292|12294.8|12292.8|12294|12292|11
1652754720000|2022-05-17 02:32:00|12294.1|12292.1|12295.7|12293.7|12295.8|12293.8|12294.1|12292.1|9
1652754730000|2022-05-17 02:32:10|12295.6|12293.6|12295.5|12293.5|12295.7|12293.7|12294.6|12292.6|12
1652754740000|2022-05-17 02:32:20|12295.7|12293.7|12294.1|12292.1|12296.7|12294.7|12294|12292|24
1652754750000|2022-05-17 02:32:30|12294.3|12292.3|12294.3|12292.3|12295|12293|12294.1|12292.1|13
1652754760000|2022-05-17 02:32:40|12294.2|12292.2|12295.3|12293.3|12295.3|12293.3|12294.1|12292.1|2
1652754770000|2022-05-17 02:32:50|12294.6|12292.6|12292.7|12290.7|12294.6|12292.6|12292.5|12290.5|23
1652754780000|2022-05-17 02:33:00|12293|12291|12292.5|12290.5|12293.6|12291.6|12292.2|12290.2|17
1652754790000|2022-05-17 02:33:10|12292.3|12290.3|12291.3|12289.3|12293|12291|12291.3|12289.3|23
1652754800000|2022-05-17 02:33:20|12291.2|12289.2|12290.2|12288.2|12291.2|12289.2|12290|12288|17
1652754810000|2022-05-17 02:33:30|12290.1|12288.1|12287.6|12285.6|12290.8|12288.8|12286.6|12284.6|92
1652754820000|2022-05-17 02:33:40|12288.2|12286.2|12290.5|12288.5|12290.7|12288.7|12288.2|12286.2|29
1652754830000|2022-05-17 02:33:50|12290.3|12288.3|12289|12287|12291.2|12289.2|12288.1|12286.1|27
1652754840000|2022-05-17 02:34:00|12289.5|12287.5|12288.5|12286.5|12289.5|12287.5|12288|12286|4
1652754850000|2022-05-17 02:34:10|12288.1|12286.1|12288.2|12286.2|12288.5|12286.5|12287.6|12285.6|5
1652754860000|2022-05-17 02:34:20|12288.3|12286.3|12289.8|12287.8|12290|12288|12288.3|12286.3|10
1652754870000|2022-05-17 02:34:30|12290|12288|12290.6|12288.6|12291.2|12289.2|12289.6|12287.6|18
1652754880000|2022-05-17 02:34:40|12290.3|12288.3|12291.2|12289.2|12291.3|12289.3|12290.3|12288.3|3
1652754890000|2022-05-17 02:34:50|12291.1|12289.1|12290.6|12288.6|12291.2|12289.2|12289.2|12287.2|36
1652754900000|2022-05-17 02:35:00|12290.5|12288.5|12291|12289|12292.1|12290.1|12290.3|12288.3|7
1652754910000|2022-05-17 02:35:10|12290.8|12288.8|12289.5|12287.5|12291.2|12289.2|12288.6|12286.6|38
1652754920000|2022-05-17 02:35:20|12289.6|12287.6|12291.5|12289.5|12292.1|12290.1|12289.6|12287.6|17
1652754930000|2022-05-17 02:35:30|12291.6|12289.6|12292.1|12290.1|12292.5|12290.5|12291.3|12289.3|7
1652754940000|2022-05-17 02:35:40|12292.3|12290.3|12292.7|12290.7|12292.8|12290.8|12292.1|12290.1|4
1652754950000|2022-05-17 02:35:50|12292.6|12290.6|12293.1|12291.1|12293.3|12291.3|12292.3|12290.3|16
1652754960000|2022-05-17 02:36:00|12293.2|12291.2|12293.1|12291.1|12293.6|12291.6|12292.6|12290.6|14
1652754970000|2022-05-17 02:36:10|12293.2|12291.2|12293|12291|12294.1|12292.1|12291.8|12289.8|45
1652754980000|2022-05-17 02:36:20|12292.7|12290.7|12290.6|12288.6|12293|12291|12290.3|12288.3|25
1652754990000|2022-05-17 02:36:30|12291|12289|12291.1|12289.1|12291.8|12289.8|12290.5|12288.5|26
1652755000000|2022-05-17 02:36:40|12291|12289|12290.3|12288.3|12291.2|12289.2|12290.2|12288.2|2
1652755010000|2022-05-17 02:36:50|12290.2|12288.2|12288.2|12286.2|12290.2|12288.2|12288.2|12286.2|15
1652755020000|2022-05-17 02:37:00|12287.8|12285.8|12288.5|12286.5|12289.1|12287.1|12287.1|12285.1|12
1652755030000|2022-05-17 02:37:10|12288.3|12286.3|12287.6|12285.6|12288.3|12286.3|12287.3|12285.3|4
1652755040000|2022-05-17 02:37:20|12287.3|12285.3|12289.1|12287.1|12289.1|12287.1|12287.3|12285.3|0
1652755050000|2022-05-17 02:37:30|12289.2|12287.2|12288.8|12286.8|12289.3|12287.3|12288.6|12286.6|17
1652755060000|2022-05-17 02:37:40|12288.7|12286.7|12286.3|12284.3|12288.7|12286.7|12286.3|12284.3|18
1652755070000|2022-05-17 02:37:50|12286.5|12284.5|12286.8|12284.8|12287.1|12285.1|12286.2|12284.2|2
1652755080000|2022-05-17 02:38:00|12287|12285|12288.7|12286.7|12288.7|12286.7|12287|12285|7
1652755090000|2022-05-17 02:38:10|12288.5|12286.5|12289.7|12287.7|12289.7|12287.7|12288.5|12286.5|2
1652755100000|2022-05-17 02:38:20|12290.1|12288.1|12290.3|12288.3|12290.7|12288.7|12290.1|12288.1|6
1652755110000|2022-05-17 02:38:30|12290.6|12288.6|12290|12288|12290.6|12288.6|12289.5|12287.5|4
1652755120000|2022-05-17 02:38:40|12289.8|12287.8|12289.5|12287.5|12289.8|12287.8|12289.1|12287.1|2
1652755130000|2022-05-17 02:38:50|12289.6|12287.6|12289.5|12287.5|12290.1|12288.1|12289.5|12287.5|3
1652755140000|2022-05-17 02:39:00|12289.3|12287.3|12289.7|12287.7|12290.1|12288.1|12289.3|12287.3|4
1652755150000|2022-05-17 02:39:10|12289.8|12287.8|12290.1|12288.1|12290.1|12288.1|12289.6|12287.6|1
1652755160000|2022-05-17 02:39:20|12289.7|12287.7|12290.7|12288.7|12290.8|12288.8|12289.7|12287.7|4
1652755170000|2022-05-17 02:39:30|12290.6|12288.6|12292.3|12290.3|12292.5|12290.5|12290.6|12288.6|7
1652755180000|2022-05-17 02:39:40|12292.6|12290.6|12292.2|12290.2|12292.7|12290.7|12292.2|12290.2|7
1652755190000|2022-05-17 02:39:50|12292.1|12290.1|12291.1|12289.1|12292.1|12290.1|12290.3|12288.3|9
1652755200000|2022-05-17 02:40:00|12291.2|12289.2|12291.6|12289.6|12291.6|12289.6|12290.1|12288.1|8
1652755210000|2022-05-17 02:40:10|12291.7|12289.7|12290.8|12288.8|12291.8|12289.8|12290.6|12288.6|1
1652755220000|2022-05-17 02:40:20|12291|12289|12290|12288|12291.2|12289.2|12290|12288|11
1652755230000|2022-05-17 02:40:30|12290.3|12288.3|12291|12289|12291|12289|12290.3|12288.3|6
1652755240000|2022-05-17 02:40:40|12291.1|12289.1|12293.1|12291.1|12293.1|12291.1|12291.1|12289.1|5
1652755250000|2022-05-17 02:40:50|12292.8|12290.8|12292.2|12290.2|12293.7|12291.7|12292.1|12290.1|9
1652755260000|2022-05-17 02:41:00|12292.3|12290.3|12293.3|12291.3|12293.3|12291.3|12291.8|12289.8|4
1652755270000|2022-05-17 02:41:10|12293.2|12291.2|12293.6|12291.6|12293.6|12291.6|12292.7|12290.7|11
1652755280000|2022-05-17 02:41:20|12293.5|12291.5|12293|12291|12293.6|12291.6|12292.8|12290.8|2
1652755290000|2022-05-17 02:41:30|12293.1|12291.1|12294|12292|12294|12292|12293|12291|12
1652755300000|2022-05-17 02:41:40|12293.3|12291.3|12293.3|12291.3|12293.5|12291.5|12293|12291|7
1652755310000|2022-05-17 02:41:50|12293.5|12291.5|12294|12292|12294|12292|12293|12291|6
1652755320000|2022-05-17 02:42:00|12294.1|12292.1|12293.1|12291.1|12294.5|12292.5|12293.1|12291.1|6
1652755330000|2022-05-17 02:42:10|12293.2|12291.2|12293|12291|12293.2|12291.2|12293|12291|3
1652755340000|2022-05-17 02:42:20|12293.1|12291.1|12296.2|12294.2|12296.2|12294.2|12293.1|12291.1|75
1652755350000|2022-05-17 02:42:30|12296.7|12294.7|12296.5|12294.5|12299|12297|12295.8|12293.8|28
1652755360000|2022-05-17 02:42:40|12296.6|12294.6|12297.2|12295.2|12298|12296|12296.6|12294.6|10
1652755370000|2022-05-17 02:42:50|12297.3|12295.3|12296.7|12294.7|12297.3|12295.3|12296.6|12294.6|5
1652755380000|2022-05-17 02:43:00|12296|12294|12294.8|12292.8|12296.3|12294.3|12294.5|12292.5|37
1652755390000|2022-05-17 02:43:10|12294.5|12292.5|12295.3|12293.3|12295.3|12293.3|12294.3|12292.3|18
1652755400000|2022-05-17 02:43:20|12295.5|12293.5|12296.5|12294.5|12297.6|12295.6|12295.5|12293.5|10
1652755410000|2022-05-17 02:43:30|12296.6|12294.6|12296.8|12294.8|12297.2|12295.2|12296.5|12294.5|4
1652755420000|2022-05-17 02:43:40|12297.1|12295.1|12295.1|12293.1|12297.1|12295.1|12295.1|12293.1|11
1652755430000|2022-05-17 02:43:50|12295.2|12293.2|12296.3|12294.3|12296.3|12294.3|12294.6|12292.6|17
1652755440000|2022-05-17 02:44:00|12296.5|12294.5|12297.1|12295.1|12297.7|12295.7|12296|12294|18
1652755450000|2022-05-17 02:44:10|12297.2|12295.2|12297.8|12295.8|12297.8|12295.8|12297.1|12295.1|3
1652755460000|2022-05-17 02:44:20|12297.7|12295.7|12300.2|12298.2|12300.3|12298.3|12297.7|12295.7|17
1652755470000|2022-05-17 02:44:30|12299.8|12297.8|12299.7|12297.7|12300|12298|12298.2|12296.2|24
1652755480000|2022-05-17 02:44:40|12299.8|12297.8|12298.8|12296.8|12300.2|12298.2|12298.6|12296.6|19
1652755490000|2022-05-17 02:44:50|12298.5|12296.5|12298.1|12296.1|12299.5|12297.5|12298.1|12296.1|5
1652755500000|2022-05-17 02:45:00|12298|12296|12299.5|12297.5|12299.6|12297.6|12298|12296|7
1652755510000|2022-05-17 02:45:10|12299.3|12297.3|12298.1|12296.1|12299.3|12297.3|12298.1|12296.1|9
1652755520000|2022-05-17 02:45:20|12298|12296|12297.6|12295.6|12298.5|12296.5|12296.7|12294.7|17
1652755530000|2022-05-17 02:45:30|12297.2|12295.2|12296.2|12294.2|12297.5|12295.5|12295.6|12293.6|7
1652755540000|2022-05-17 02:45:40|12296.3|12294.3|12295.2|12293.2|12296.3|12294.3|12294.5|12292.5|20
1652755550000|2022-05-17 02:45:50|12295.1|12293.1|12296.8|12294.8|12296.8|12294.8|12294.6|12292.6|2
1652755560000|2022-05-17 02:46:00|12297|12295|12295.6|12293.6|12297.6|12295.6|12295.6|12293.6|7
1652755570000|2022-05-17 02:46:10|12296|12294|12295.3|12293.3|12296.2|12294.2|12295.3|12293.3|5
1652755580000|2022-05-17 02:46:20|12295.6|12293.6|12296.1|12294.1|12296.3|12294.3|12295.1|12293.1|6
1652755590000|2022-05-17 02:46:30|12296.2|12294.2|12299.2|12297.2|12299.7|12297.7|12296.1|12294.1|19
1652755600000|2022-05-17 02:46:40|12299.1|12297.1|12300.8|12298.8|12301.2|12299.2|12299.1|12297.1|11
1652755610000|2022-05-17 02:46:50|12300.7|12298.7|12299.8|12297.8|12300.8|12298.8|12299.7|12297.7|9
1652755620000|2022-05-17 02:47:00|12299.7|12297.7|12298.1|12296.1|12300|12298|12298|12296|16
1652755630000|2022-05-17 02:47:10|12298|12296|12297.7|12295.7|12298|12296|12297|12295|9
1652755640000|2022-05-17 02:47:20|12297.6|12295.6|12297.8|12295.8|12298.8|12296.8|12297.6|12295.6|3
1652755650000|2022-05-17 02:47:30|12298|12296|12298.3|12296.3|12298.6|12296.6|12297.8|12295.8|4
1652755660000|2022-05-17 02:47:40|12298.2|12296.2|12297.7|12295.7|12298.3|12296.3|12297.7|12295.7|12
1652755670000|2022-05-17 02:47:50|12297.2|12295.2|12297.2|12295.2|12297.7|12295.7|12297.2|12295.2|1
1652755680000|2022-05-17 02:48:00|12297.3|12295.3|12296.7|12294.7|12297.3|12295.3|12296.3|12294.3|5
1652755690000|2022-05-17 02:48:10|12296.6|12294.6|12298.7|12296.7|12298.7|12296.7|12296.6|12294.6|14
1652755700000|2022-05-17 02:48:20|12298.6|12296.6|12297.3|12295.3|12298.6|12296.6|12297.3|12295.3|1
1652755710000|2022-05-17 02:48:30|12297.2|12295.2|12296.1|12294.1|12297.2|12295.2|12295.6|12293.6|4
1652755720000|2022-05-17 02:48:40|12296|12294|12296.7|12294.7|12296.7|12294.7|12296|12294|1
1652755730000|2022-05-17 02:48:50|12296.8|12294.8|12297.8|12295.8|12297.8|12295.8|12296.8|12294.8|0
1652755740000|2022-05-17 02:49:00|12298|12296|12298.1|12296.1|12298.3|12296.3|12298|12296|2
1652755750000|2022-05-17 02:49:10|12298|12296|12298.7|12296.7|12298.7|12296.7|12298|12296|6
1652755760000|2022-05-17 02:49:20|12298.2|12296.2|12298.7|12296.7|12299|12297|12298.2|12296.2|7
1652755770000|2022-05-17 02:49:30|12298.6|12296.6|12298.8|12296.8|12299.2|12297.2|12298.6|12296.6|2
1652755780000|2022-05-17 02:49:40|12298.7|12296.7|12298.5|12296.5|12298.8|12296.8|12298.5|12296.5|0
1652755790000|2022-05-17 02:49:50|12298.3|12296.3|12298.8|12296.8|12298.8|12296.8|12298.3|12296.3|1
1652755800000|2022-05-17 02:50:00|12299|12297|12298.1|12296.1|12299|12297|12298|12296|10
1652755810000|2022-05-17 02:50:10|12298.3|12296.3|12298.2|12296.2|12298.3|12296.3|12298.1|12296.1|1
1652755820000|2022-05-17 02:50:20|12298.1|12296.1|12296.8|12294.8|12298.1|12296.1|12296.6|12294.6|2
1652755830000|2022-05-17 02:50:30|12297|12295|12296.7|12294.7|12297.2|12295.2|12296.3|12294.3|5
1652755840000|2022-05-17 02:50:40|12296.3|12294.3|12296.7|12294.7|12296.8|12294.8|12295.7|12293.7|16
1652755850000|2022-05-17 02:50:50|12296.6|12294.6|12296.6|12294.6|12296.8|12294.8|12296.6|12294.6|0
1652755860000|2022-05-17 02:51:00|12296.5|12294.5|12296.8|12294.8|12296.8|12294.8|12296.1|12294.1|0
1652755870000|2022-05-17 02:51:10|12296.7|12294.7|12295.8|12293.8|12296.8|12294.8|12295.7|12293.7|4
1652755880000|2022-05-17 02:51:20|12295.5|12293.5|12293|12291|12295.5|12293.5|12292.5|12290.5|20
1652755890000|2022-05-17 02:51:30|12292.8|12290.8|12291.2|12289.2|12293.1|12291.1|12290.5|12288.5|22
1652755900000|2022-05-17 02:51:40|12291.3|12289.3|12292.1|12290.1|12292.3|12290.3|12291.3|12289.3|6
1652755910000|2022-05-17 02:51:50|12292.2|12290.2|12293|12291|12293.1|12291.1|12291.6|12289.6|17
1652755920000|2022-05-17 02:52:00|12293.1|12291.1|12292.3|12290.3|12293.2|12291.2|12292.2|12290.2|8
1652755930000|2022-05-17 02:52:10|12292.5|12290.5|12287.2|12285.2|12292.6|12290.6|12287.1|12285.1|50
1652755940000|2022-05-17 02:52:20|12287.1|12285.1|12289.1|12287.1|12289.1|12287.1|12287.1|12285.1|7
1652755950000|2022-05-17 02:52:30|12289|12287|12284.3|12282.3|12289.1|12287.1|12284.3|12282.3|52
1652755960000|2022-05-17 02:52:40|12284.7|12282.7|12283.5|12281.5|12285.1|12283.1|12283.2|12281.2|17
1652755970000|2022-05-17 02:52:50|12282.7|12280.7|12287.1|12285.1|12287.1|12285.1|12282.7|12280.7|26
1652755980000|2022-05-17 02:53:00|12287.3|12285.3|12287.8|12285.8|12288.3|12286.3|12287|12285|13
1652755990000|2022-05-17 02:53:10|12287.6|12285.6|12284.7|12282.7|12287.6|12285.6|12284.7|12282.7|15
1652756000000|2022-05-17 02:53:20|12284.5|12282.5|12283.6|12281.6|12284.5|12282.5|12283|12281|14
1652756010000|2022-05-17 02:53:30|12283.5|12281.5|12284.2|12282.2|12284.8|12282.8|12282.8|12280.8|14
1652756020000|2022-05-17 02:53:40|12284.1|12282.1|12284.5|12282.5|12284.5|12282.5|12283.5|12281.5|8
1652756030000|2022-05-17 02:53:50|12284.7|12282.7|12284.6|12282.6|12284.8|12282.8|12284.2|12282.2|7
1652756040000|2022-05-17 02:54:00|12284.7|12282.7|12285.8|12283.8|12286.7|12284.7|12284.7|12282.7|12
1652756050000|2022-05-17 02:54:10|12286.1|12284.1|12286|12284|12286.2|12284.2|12285.6|12283.6|3
1652756060000|2022-05-17 02:54:20|12285.6|12283.6|12286.3|12284.3|12286.5|12284.5|12285.6|12283.6|8
1652756070000|2022-05-17 02:54:30|12286.6|12284.6|12287|12285|12287|12285|12286.2|12284.2|1
1652756080000|2022-05-17 02:54:40|12286.8|12284.8|12287|12285|12287.7|12285.7|12286.8|12284.8|7
1652756090000|2022-05-17 02:54:50|12287.1|12285.1|12286.1|12284.1|12287.6|12285.6|12285.3|12283.3|13
1652756100000|2022-05-17 02:55:00|12286|12284|12287.1|12285.1|12287.5|12285.5|12285.5|12283.5|4
1652756110000|2022-05-17 02:55:10|12287.2|12285.2|12287.7|12285.7|12287.7|12285.7|12286.8|12284.8|3
1652756120000|2022-05-17 02:55:20|12287.5|12285.5|12286.7|12284.7|12288|12286|12286.5|12284.5|16
1652756130000|2022-05-17 02:55:30|12286.8|12284.8|12289.1|12287.1|12289.2|12287.2|12286.7|12284.7|7
1652756140000|2022-05-17 02:55:40|12289.2|12287.2|12289.5|12287.5|12291.5|12289.5|12289.2|12287.2|28
1652756150000|2022-05-17 02:55:50|12289.6|12287.6|12289.8|12287.8|12290.2|12288.2|12289.3|12287.3|4
1652756160000|2022-05-17 02:56:00|12289.5|12287.5|12290.1|12288.1|12290.3|12288.3|12289.3|12287.3|8
1652756170000|2022-05-17 02:56:10|12290.5|12288.5|12289.6|12287.6|12290.5|12288.5|12289.3|12287.3|12
1652756180000|2022-05-17 02:56:20|12289.5|12287.5|12290|12288|12291|12289|12289.5|12287.5|16
1652756190000|2022-05-17 02:56:30|12290.5|12288.5|12290.3|12288.3|12291.7|12289.7|12290.3|12288.3|13
1652756200000|2022-05-17 02:56:40|12290.2|12288.2|12290.2|12288.2|12290.2|12288.2|12289.8|12287.8|2
1652756210000|2022-05-17 02:56:50|12290.1|12288.1|12288.5|12286.5|12290.1|12288.1|12288.5|12286.5|12
1652756220000|2022-05-17 02:57:00|12288|12286|12289.3|12287.3|12289.3|12287.3|12288|12286|4
1652756230000|2022-05-17 02:57:10|12289.1|12287.1|12290.2|12288.2|12290.2|12288.2|12288.7|12286.7|18
1652756240000|2022-05-17 02:57:20|12290.1|12288.1|12290.2|12288.2|12290.3|12288.3|12289.8|12287.8|4
1652756250000|2022-05-17 02:57:30|12289.5|12287.5|12289.7|12287.7|12289.8|12287.8|12289.5|12287.5|1
1652756260000|2022-05-17 02:57:40|12289.6|12287.6|12289.5|12287.5|12289.7|12287.7|12288.5|12286.5|0
1652756270000|2022-05-17 02:57:50|12289.3|12287.3|12289.3|12287.3|12289.5|12287.5|12289.2|12287.2|0
1652756280000|2022-05-17 02:58:00|12289.5|12287.5|12289.2|12287.2|12289.7|12287.7|12289|12287|1
1652756290000|2022-05-17 02:58:10|12289.3|12287.3|12288.7|12286.7|12289.3|12287.3|12288.7|12286.7|1
1652756300000|2022-05-17 02:58:20|12288.8|12286.8|12289.5|12287.5|12289.7|12287.7|12288.7|12286.7|7
1652756310000|2022-05-17 02:58:30|12289.6|12287.6|12291.3|12289.3|12291.3|12289.3|12289.3|12287.3|4
1652756320000|2022-05-17 02:58:40|12291.1|12289.1|12291.5|12289.5|12291.5|12289.5|12290.7|12288.7|3
1652756330000|2022-05-17 02:58:50|12291.6|12289.6|12290.8|12288.8|12291.7|12289.7|12290.8|12288.8|2
1652756340000|2022-05-17 02:59:00|12290.7|12288.7|12290.6|12288.6|12291.2|12289.2|12289.3|12287.3|21
1652756350000|2022-05-17 02:59:10|12290.2|12288.2|12290.3|12288.3|12290.3|12288.3|12289.5|12287.5|4
1652756360000|2022-05-17 02:59:20|12290.6|12288.6|12291|12289|12291.6|12289.6|12290.6|12288.6|1
1652756370000|2022-05-17 02:59:30|12292.1|12290.1|12292|12290|12292.2|12290.2|12291.5|12289.5|10
1652756380000|2022-05-17 02:59:40|12291.8|12289.8|12291.8|12289.8|12292.2|12290.2|12291.8|12289.8|0
1652756390000|2022-05-17 02:59:50|12292|12290|12294|12292|12294|12292|12291.8|12289.8|20
1652756400000|2022-05-17 03:00:00|12294.1|12292.1|12294|12292|12295.3|12293.3|12293.6|12291.6|23
1652756410000|2022-05-17 03:00:10|12293.8|12291.8|12293.2|12291.2|12294.7|12292.7|12293.1|12291.1|5
1652756420000|2022-05-17 03:00:20|12293.1|12291.1|12294|12292|12294|12292|12293|12291|7
1652756430000|2022-05-17 03:00:30|12293.8|12291.8|12293.8|12291.8|12294|12292|12293.5|12291.5|2
1652756440000|2022-05-17 03:00:40|12293.1|12291.1|12293.1|12291.1|12293.5|12291.5|12291.7|12289.7|18
1652756450000|2022-05-17 03:00:50|12293.7|12291.7|12293.5|12291.5|12294|12292|12293.5|12291.5|6
1652756460000|2022-05-17 03:01:00|12293.7|12291.7|12295.5|12293.5|12296.5|12294.5|12293.7|12291.7|24
1652756470000|2022-05-17 03:01:10|12295.3|12293.3|12294.7|12292.7|12295.5|12293.5|12294.5|12292.5|4
1652756480000|2022-05-17 03:01:20|12294.6|12292.6|12293.5|12291.5|12294.6|12292.6|12291.8|12289.8|11
1652756490000|2022-05-17 03:01:30|12293.3|12291.3|12293.2|12291.2|12293.3|12291.3|12292.5|12290.5|0
1652756500000|2022-05-17 03:01:40|12293.3|12291.3|12291.7|12289.7|12293.5|12291.5|12291.6|12289.6|2
1652756510000|2022-05-17 03:01:50|12291.6|12289.6|12291.1|12289.1|12292.2|12290.2|12291.1|12289.1|3
1652756520000|2022-05-17 03:02:00|12291|12289|12290|12288|12291.3|12289.3|12290|12288|76
1652756530000|2022-05-17 03:02:10|12289.8|12287.8|12292.3|12290.3|12292.3|12290.3|12289.8|12287.8|6
1652756540000|2022-05-17 03:02:20|12291.3|12289.3|12291.1|12289.1|12291.3|12289.3|12291|12289|3
1652756550000|2022-05-17 03:02:30|12289.8|12287.8|12290.3|12288.3|12290.3|12288.3|12289.2|12287.2|11
1652756560000|2022-05-17 03:02:40|12290.2|12288.2|12288.1|12286.1|12290.5|12288.5|12288.1|12286.1|5
1652756570000|2022-05-17 03:02:50|12287.8|12285.8|12289.5|12287.5|12289.6|12287.6|12287.3|12285.3|7
1652756580000|2022-05-17 03:03:00|12289.6|12287.6|12289.8|12287.8|12290.8|12288.8|12289.6|12287.6|4
1652756590000|2022-05-17 03:03:10|12290.2|12288.2|12290.5|12288.5|12291.2|12289.2|12290.2|12288.2|8
1652756600000|2022-05-17 03:03:20|12290.8|12288.8|12289.6|12287.6|12290.8|12288.8|12289.6|12287.6|3
1652756610000|2022-05-17 03:03:30|12290|12288|12290.2|12288.2|12290.2|12288.2|12289.6|12287.6|1
1652756620000|2022-05-17 03:03:40|12290.3|12288.3|12289.6|12287.6|12290.8|12288.8|12289.6|12287.6|3
1652756630000|2022-05-17 03:03:50|12289.5|12287.5|12289|12287|12289.7|12287.7|12289|12287|4
1652756640000|2022-05-17 03:04:00|12289.1|12287.1|12291.7|12289.7|12291.7|12289.7|12289.1|12287.1|10
1652756650000|2022-05-17 03:04:10|12292.7|12290.7|12292.7|12290.7|12293.2|12291.2|12292.3|12290.3|7
1652756660000|2022-05-17 03:04:20|12292.6|12290.6|12293.8|12291.8|12293.8|12291.8|12292|12290|6
1652756670000|2022-05-17 03:04:30|12294|12292|12293.7|12291.7|12294.3|12292.3|12293.2|12291.2|5
1652756680000|2022-05-17 03:04:40|12293.6|12291.6|12294.1|12292.1|12294.2|12292.2|12293|12291|3
1652756690000|2022-05-17 03:04:50|12294.2|12292.2|12294.8|12292.8|12295.8|12293.8|12294|12292|11
1652756700000|2022-05-17 03:05:00|12295|12293|12296.3|12294.3|12296.5|12294.5|12295|12293|5
1652756710000|2022-05-17 03:05:10|12296.5|12294.5|12297.6|12295.6|12299|12297|12296.2|12294.2|29
1652756720000|2022-05-17 03:05:20|12297.7|12295.7|12295.3|12293.3|12297.8|12295.8|12295.3|12293.3|17
1652756730000|2022-05-17 03:05:30|12295.8|12293.8|12297.6|12295.6|12298.2|12296.2|12295.6|12293.6|12
1652756740000|2022-05-17 03:05:40|12297.7|12295.7|12298.6|12296.6|12298.8|12296.8|12297.7|12295.7|9
1652756750000|2022-05-17 03:05:50|12298.3|12296.3|12299.1|12297.1|12299.1|12297.1|12298.3|12296.3|17
1652756760000|2022-05-17 03:06:00|12299.2|12297.2|12299.6|12297.6|12300.8|12298.8|12298.7|12296.7|61
1652756770000|2022-05-17 03:06:10|12299.7|12297.7|12297.8|12295.8|12299.7|12297.7|12297.5|12295.5|10
1652756780000|2022-05-17 03:06:20|12297.2|12295.2|12295.7|12293.7|12297.5|12295.5|12295.6|12293.6|16
1652756790000|2022-05-17 03:06:30|12295.8|12293.8|12296.7|12294.7|12296.7|12294.7|12295.8|12293.8|2
1652756800000|2022-05-17 03:06:40|12296.8|12294.8|12297.5|12295.5|12297.7|12295.7|12296.8|12294.8|4
1652756810000|2022-05-17 03:06:50|12297.3|12295.3|12296.5|12294.5|12297.3|12295.3|12296|12294|5
1652756820000|2022-05-17 03:07:00|12296.7|12294.7|12296.6|12294.6|12297|12295|12295.6|12293.6|1
1652756830000|2022-05-17 03:07:10|12296.5|12294.5|12297.3|12295.3|12297.7|12295.7|12296.1|12294.1|3
1652756840000|2022-05-17 03:07:20|12297.5|12295.5|12296.7|12294.7|12297.6|12295.6|12296.7|12294.7|1
1652756850000|2022-05-17 03:07:30|12296.6|12294.6|12297|12295|12297|12295|12296.2|12294.2|1
1652756860000|2022-05-17 03:07:40|12296.8|12294.8|12296.5|12294.5|12296.8|12294.8|12295.7|12293.7|1
1652756870000|2022-05-17 03:07:50|12296.8|12294.8|12296.5|12294.5|12297.1|12295.1|12296.3|12294.3|1
1652756880000|2022-05-17 03:08:00|12296.3|12294.3|12296.6|12294.6|12297|12295|12296.2|12294.2|2
1652756890000|2022-05-17 03:08:10|12296.7|12294.7|12298.1|12296.1|12298.1|12296.1|12296.7|12294.7|4
1652756900000|2022-05-17 03:08:20|12298.2|12296.2|12297.8|12295.8|12298.2|12296.2|12297.7|12295.7|1
1652756910000|2022-05-17 03:08:30|12298|12296|12298.1|12296.1|12298.1|12296.1|12297.5|12295.5|2
1652756920000|2022-05-17 03:08:40|12298|12296|12298.1|12296.1|12298.3|12296.3|12298|12296|3
1652756930000|2022-05-17 03:08:50|12298|12296|12298|12296|12298.1|12296.1|12297.5|12295.5|7
1652756940000|2022-05-17 03:09:00|12297.8|12295.8|12298|12296|12298.1|12296.1|12297.6|12295.6|0
1652756950000|2022-05-17 03:09:10|12298.3|12296.3|12298.2|12296.2|12298.3|12296.3|12298|12296|2
1652756960000|2022-05-17 03:09:20|12298|12296|12298.6|12296.6|12298.7|12296.7|12298|12296|1
1652756970000|2022-05-17 03:09:30|12298.5|12296.5|12298.5|12296.5|12298.6|12296.6|12297.8|12295.8|5
1652756980000|2022-05-17 03:09:40|12298.6|12296.6|12299.3|12297.3|12299.3|12297.3|12298.3|12296.3|4
1652756990000|2022-05-17 03:09:50|12299.5|12297.5|12299.6|12297.6|12300.3|12298.3|12299.5|12297.5|6
1652757000000|2022-05-17 03:10:00|12300.2|12298.2|12300.8|12298.8|12302.1|12300.1|12300.2|12298.2|22
1652757010000|2022-05-17 03:10:10|12300.7|12298.7|12301.1|12299.1|12301.3|12299.3|12300.6|12298.6|5
1652757020000|2022-05-17 03:10:20|12301.8|12299.8|12301.6|12299.6|12302.2|12300.2|12301.3|12299.3|13
1652757030000|2022-05-17 03:10:30|12301.5|12299.5|12302|12300|12302.5|12300.5|12301.5|12299.5|11
1652757040000|2022-05-17 03:10:40|12301.6|12299.6|12302.8|12300.8|12303.8|12301.8|12301.5|12299.5|27
1652757050000|2022-05-17 03:10:50|12303.3|12301.3|12302.3|12300.3|12303.3|12301.3|12301.7|12299.7|9
1652757060000|2022-05-17 03:11:00|12302.5|12300.5|12303|12301|12303.6|12301.6|12302.5|12300.5|7
1652757070000|2022-05-17 03:11:10|12302.8|12300.8|12302.7|12300.7|12302.8|12300.8|12302.2|12300.2|4
1652757080000|2022-05-17 03:11:20|12302.8|12300.8|12301.3|12299.3|12303.1|12301.1|12301.3|12299.3|16
1652757090000|2022-05-17 03:11:30|12301.5|12299.5|12301.2|12299.2|12301.8|12299.8|12300.8|12298.8|4
1652757100000|2022-05-17 03:11:40|12301.3|12299.3|12300.8|12298.8|12301.6|12299.6|12300.8|12298.8|2
1652757110000|2022-05-17 03:11:50|12300.3|12298.3|12300.3|12298.3|12300.5|12298.5|12300|12298|5
1652757120000|2022-05-17 03:12:00|12300.1|12298.1|12300.6|12298.6|12300.6|12298.6|12300|12298|3
1652757130000|2022-05-17 03:12:10|12300.5|12298.5|12301.1|12299.1|12301.2|12299.2|12300.5|12298.5|4
1652757140000|2022-05-17 03:12:20|12301.2|12299.2|12300.3|12298.3|12301.7|12299.7|12300.3|12298.3|6
1652757150000|2022-05-17 03:12:30|12300.5|12298.5|12300.6|12298.6|12300.6|12298.6|12299.3|12297.3|12
1652757160000|2022-05-17 03:12:40|12300.5|12298.5|12300.3|12298.3|12300.8|12298.8|12300.3|12298.3|3
1652757170000|2022-05-17 03:12:50|12300.2|12298.2|12299.6|12297.6|12300.3|12298.3|12299.5|12297.5|1
1652757180000|2022-05-17 03:13:00|12299.5|12297.5|12299|12297|12299.8|12297.8|12299|12297|3
1652757190000|2022-05-17 03:13:10|12299.1|12297.1|12299.3|12297.3|12300.2|12298.2|12299|12297|1
1652757200000|2022-05-17 03:13:20|12299.2|12297.2|12299|12297|12299.2|12297.2|12298.6|12296.6|1
1652757210000|2022-05-17 03:13:30|12299.1|12297.1|12299|12297|12299.2|12297.2|12298.8|12296.8|1
1652757220000|2022-05-17 03:13:40|12299.1|12297.1|12297.1|12295.1|12299.1|12297.1|12296.3|12294.3|16
1652757230000|2022-05-17 03:13:50|12297|12295|12297.8|12295.8|12297.8|12295.8|12296.1|12294.1|15
1652757240000|2022-05-17 03:14:00|12298|12296|12298.2|12296.2|12298.5|12296.5|12297.7|12295.7|3
1652757250000|2022-05-17 03:14:10|12298|12296|12298.8|12296.8|12299.1|12297.1|12298|12296|7
1652757260000|2022-05-17 03:14:20|12299|12297|12299.2|12297.2|12299.2|12297.2|12298.7|12296.7|3
1652757270000|2022-05-17 03:14:30|12299.8|12297.8|12300.2|12298.2|12300.5|12298.5|12299.8|12297.8|4
1652757280000|2022-05-17 03:14:40|12299.7|12297.7|12301.1|12299.1|12301.2|12299.2|12299.7|12297.7|5
1652757290000|2022-05-17 03:14:50|12300.8|12298.8|12301.6|12299.6|12301.6|12299.6|12300.6|12298.6|6
1652757300000|2022-05-17 03:15:00|12301.5|12299.5|12301.3|12299.3|12302|12300|12301.3|12299.3|2
1652757310000|2022-05-17 03:15:10|12301.5|12299.5|12300.6|12298.6|12302.1|12300.1|12300.6|12298.6|2
1652757320000|2022-05-17 03:15:20|12300.7|12298.7|12300.3|12298.3|12300.7|12298.7|12299.8|12297.8|3
1652757330000|2022-05-17 03:15:30|12300.1|12298.1|12300.1|12298.1|12300.8|12298.8|12299.1|12297.1|5
1652757340000|2022-05-17 03:15:40|12300.2|12298.2|12298.3|12296.3|12300.3|12298.3|12298.2|12296.2|4
1652757350000|2022-05-17 03:15:50|12298.5|12296.5|12298.8|12296.8|12298.8|12296.8|12298.3|12296.3|2
1652757360000|2022-05-17 03:16:00|12299.5|12297.5|12300.3|12298.3|12300.5|12298.5|12299.3|12297.3|4
1652757370000|2022-05-17 03:16:10|12300.1|12298.1|12299.1|12297.1|12300.3|12298.3|12298.7|12296.7|0
1652757380000|2022-05-17 03:16:20|12299|12297|12299.1|12297.1|12299.1|12297.1|12299|12297|0
1652757390000|2022-05-17 03:16:30|12300.3|12298.3|12300.3|12298.3|12300.5|12298.5|12300.1|12298.1|6
1652757400000|2022-05-17 03:16:40|12300.1|12298.1|12300.5|12298.5|12300.7|12298.7|12300.1|12298.1|1
1652757410000|2022-05-17 03:16:50|12300.6|12298.6|12301.8|12299.8|12301.8|12299.8|12300.5|12298.5|3
1652757420000|2022-05-17 03:17:00|12301.3|12299.3|12299.7|12297.7|12301.3|12299.3|12299.7|12297.7|3
1652757430000|2022-05-17 03:17:10|12299.6|12297.6|12299.7|12297.7|12299.8|12297.8|12299.6|12297.6|0
1652757440000|2022-05-17 03:17:20|12299.6|12297.6|12299.6|12297.6|12299.7|12297.7|12299.3|12297.3|0
1652757450000|2022-05-17 03:17:30|12299.5|12297.5|12299.6|12297.6|12300|12298|12299.3|12297.3|0
1652757460000|2022-05-17 03:17:40|12299|12297|12299.6|12297.6|12300.2|12298.2|12299|12297|3
1652757470000|2022-05-17 03:17:50|12299.7|12297.7|12299.3|12297.3|12299.7|12297.7|12299.3|12297.3|4
1652757480000|2022-05-17 03:18:00|12299.2|12297.2|12298|12296|12299.2|12297.2|12297.2|12295.2|9
1652757490000|2022-05-17 03:18:10|12297.3|12295.3|12297.2|12295.2|12297.6|12295.6|12297.1|12295.1|3
1652757500000|2022-05-17 03:18:20|12297.1|12295.1|12297.3|12295.3|12298.1|12296.1|12297|12295|6
1652757510000|2022-05-17 03:18:30|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.3|12295.3|1
1652757520000|2022-05-17 03:18:40|12296.7|12294.7|12295.1|12293.1|12297.3|12295.3|12295.1|12293.1|13
1652757530000|2022-05-17 03:18:50|12296.6|12294.6|12296.5|12294.5|12296.8|12294.8|12295.5|12293.5|17
1652757540000|2022-05-17 03:19:00|12296.3|12294.3|12294.8|12292.8|12296.3|12294.3|12294.6|12292.6|7
1652757550000|2022-05-17 03:19:10|12295.5|12293.5|12296.7|12294.7|12297.3|12295.3|12295.1|12293.1|9
1652757560000|2022-05-17 03:19:20|12296.6|12294.6|12296.1|12294.1|12296.6|12294.6|12295.5|12293.5|1
1652757570000|2022-05-17 03:19:30|12296|12294|12296.3|12294.3|12296.5|12294.5|12295.8|12293.8|1
1652757580000|2022-05-17 03:19:40|12296.5|12294.5|12297|12295|12297.5|12295.5|12296.5|12294.5|1
1652757590000|2022-05-17 03:19:50|12297.1|12295.1|12296.2|12294.2|12297.1|12295.1|12296|12294|4
1652757600000|2022-05-17 03:20:00|12296.1|12294.1|12296.8|12294.8|12296.8|12294.8|12296|12294|0
1652757610000|2022-05-17 03:20:10|12296.5|12294.5|12296.8|12294.8|12297.8|12295.8|12296.5|12294.5|4
1652757620000|2022-05-17 03:20:20|12296.7|12294.7|12297.3|12295.3|12297.5|12295.5|12296.2|12294.2|2
1652757630000|2022-05-17 03:20:30|12297.2|12295.2|12297.5|12295.5|12298.1|12296.1|12297.1|12295.1|8
1652757640000|2022-05-17 03:20:40|12297.3|12295.3|12295.8|12293.8|12297.5|12295.5|12295.8|12293.8|6
1652757650000|2022-05-17 03:20:50|12295.7|12293.7|12294.8|12292.8|12296.1|12294.1|12294.6|12292.6|2
1652757660000|2022-05-17 03:21:00|12295|12293|12295.8|12293.8|12296.1|12294.1|12295|12293|4
1652757670000|2022-05-17 03:21:10|12296.2|12294.2|12298.1|12296.1|12298.2|12296.2|12296.2|12294.2|1
1652757680000|2022-05-17 03:21:20|12298|12296|12297.8|12295.8|12298.2|12296.2|12297.8|12295.8|6
1652757690000|2022-05-17 03:21:30|12298|12296|12298.7|12296.7|12298.8|12296.8|12297.8|12295.8|5
1652757700000|2022-05-17 03:21:40|12298.6|12296.6|12297.6|12295.6|12299.2|12297.2|12297.5|12295.5|3
1652757710000|2022-05-17 03:21:50|12297.7|12295.7|12298.1|12296.1|12298.8|12296.8|12297.7|12295.7|1
1652757720000|2022-05-17 03:22:00|12298|12296|12298.3|12296.3|12298.5|12296.5|12297|12295|4
1652757730000|2022-05-17 03:22:10|12298|12296|12298.3|12296.3|12298.7|12296.7|12297.8|12295.8|1
1652757740000|2022-05-17 03:22:20|12298.7|12296.7|12298.2|12296.2|12298.7|12296.7|12298.2|12296.2|1
1652757750000|2022-05-17 03:22:30|12298.3|12296.3|12297.5|12295.5|12298.3|12296.3|12297.1|12295.1|0
1652757760000|2022-05-17 03:22:40|12297.2|12295.2|12297.6|12295.6|12297.8|12295.8|12296.8|12294.8|5
1652757770000|2022-05-17 03:22:50|12297.5|12295.5|12299.1|12297.1|12299.1|12297.1|12297.3|12295.3|5
1652757780000|2022-05-17 03:23:00|12299|12297|12300.3|12298.3|12300.8|12298.8|12298.5|12296.5|7
1652757790000|2022-05-17 03:23:10|12300.2|12298.2|12299.8|12297.8|12301.2|12299.2|12299.8|12297.8|18
1652757800000|2022-05-17 03:23:20|12299.7|12297.7|12301.6|12299.6|12301.6|12299.6|12299.5|12297.5|6
1652757810000|2022-05-17 03:23:30|12301.5|12299.5|12303|12301|12303.2|12301.2|12301.5|12299.5|38
1652757820000|2022-05-17 03:23:40|12302.6|12300.6|12302.8|12300.8|12303.5|12301.5|12302.6|12300.6|12
1652757830000|2022-05-17 03:23:50|12303|12301|12303.1|12301.1|12303.1|12301.1|12302.6|12300.6|7
1652757840000|2022-05-17 03:24:00|12302.6|12300.6|12302.8|12300.8|12303.2|12301.2|12302.6|12300.6|2
1652757850000|2022-05-17 03:24:10|12303|12301|12303.2|12301.2|12303.2|12301.2|12302.8|12300.8|0
1652757860000|2022-05-17 03:24:20|12303.8|12301.8|12303.8|12301.8|12304.6|12302.6|12303.5|12301.5|16
1652757870000|2022-05-17 03:24:30|12304|12302|12305.3|12303.3|12305.6|12303.6|12303.7|12301.7|24
1652757880000|2022-05-17 03:24:40|12304.1|12302.1|12303.6|12301.6|12304.8|12302.8|12303.5|12301.5|28
1652757890000|2022-05-17 03:24:50|12303.1|12301.1|12301.2|12299.2|12303.5|12301.5|12300.5|12298.5|10
1652757900000|2022-05-17 03:25:00|12301.1|12299.1|12300.5|12298.5|12301.5|12299.5|12299.8|12297.8|24
1652757910000|2022-05-17 03:25:10|12300.8|12298.8|12301.1|12299.1|12302.7|12300.7|12300.8|12298.8|8
1652757920000|2022-05-17 03:25:20|12301.2|12299.2|12301|12299|12301.6|12299.6|12300.3|12298.3|2
1652757930000|2022-05-17 03:25:30|12300.8|12298.8|12301.6|12299.6|12301.7|12299.7|12300.6|12298.6|2
1652757940000|2022-05-17 03:25:40|12301.5|12299.5|12303.1|12301.1|12303.7|12301.7|12301.5|12299.5|5
1652757950000|2022-05-17 03:25:50|12303.2|12301.2|12301.8|12299.8|12304.1|12302.1|12301.7|12299.7|9
1652757960000|2022-05-17 03:26:00|12302|12300|12301.3|12299.3|12302.1|12300.1|12300.3|12298.3|3
1652757970000|2022-05-17 03:26:10|12301.2|12299.2|12301.5|12299.5|12301.5|12299.5|12301.1|12299.1|2
1652757980000|2022-05-17 03:26:20|12301.6|12299.6|12301.7|12299.7|12302.7|12300.7|12301.6|12299.6|2
1652757990000|2022-05-17 03:26:30|12302|12300|12302.6|12300.6|12303|12301|12301.7|12299.7|2
1652758000000|2022-05-17 03:26:40|12302.7|12300.7|12302|12300|12302.7|12300.7|12301.6|12299.6|2
1652758010000|2022-05-17 03:26:50|12301.8|12299.8|12301.8|12299.8|12302|12300|12301.6|12299.6|3
1652758020000|2022-05-17 03:27:00|12301.7|12299.7|12303|12301|12303|12301|12301.5|12299.5|33
1652758030000|2022-05-17 03:27:10|12302.8|12300.8|12302.8|12300.8|12303.2|12301.2|12302.8|12300.8|1
1652758040000|2022-05-17 03:27:20|12303|12301|12303.1|12301.1|12303.2|12301.2|12302.8|12300.8|3
1652758050000|2022-05-17 03:27:30|12303.2|12301.2|12303.3|12301.3|12303.3|12301.3|12303|12301|1
1652758060000|2022-05-17 03:27:40|12303.2|12301.2|12303.2|12301.2|12303.3|12301.3|12303.1|12301.1|0
1652758070000|2022-05-17 03:27:50|12303.5|12301.5|12305.1|12303.1|12305.1|12303.1|12303.5|12301.5|6
1652758080000|2022-05-17 03:28:00|12305.2|12303.2|12304.1|12302.1|12305.6|12303.6|12303.8|12301.8|7
1652758090000|2022-05-17 03:28:10|12304.2|12302.2|12305|12303|12305.2|12303.2|12304.2|12302.2|8
1652758100000|2022-05-17 03:28:20|12305.1|12303.1|12306.5|12304.5|12306.5|12304.5|12304.1|12302.1|26
1652758110000|2022-05-17 03:28:30|12306.3|12304.3|12307.6|12305.6|12308.3|12306.3|12306.2|12304.2|40
1652758120000|2022-05-17 03:28:40|12307.5|12305.5|12307.6|12305.6|12308.3|12306.3|12307.2|12305.2|12
1652758130000|2022-05-17 03:28:50|12307.7|12305.7|12308.3|12306.3|12308.3|12306.3|12307.3|12305.3|10
1652758140000|2022-05-17 03:29:00|12308.5|12306.5|12306.7|12304.7|12308.5|12306.5|12306.7|12304.7|14
1652758150000|2022-05-17 03:29:10|12306.8|12304.8|12307.1|12305.1|12307.3|12305.3|12306.7|12304.7|10
1652758160000|2022-05-17 03:29:20|12307.2|12305.2|12307.6|12305.6|12308.3|12306.3|12307.2|12305.2|2
1652758170000|2022-05-17 03:29:30|12307.7|12305.7|12308.1|12306.1|12308.3|12306.3|12307.7|12305.7|6
1652758180000|2022-05-17 03:29:40|12308.3|12306.3|12308.6|12306.6|12309.8|12307.8|12308|12306|28
1652758190000|2022-05-17 03:29:50|12308.7|12306.7|12310.5|12308.5|12310.6|12308.6|12308.6|12306.6|19
1652758200000|2022-05-17 03:30:00|12310.1|12308.1|12311|12309|12312|12310|12309.8|12307.8|47
1652758210000|2022-05-17 03:30:10|12311.1|12309.1|12309|12307|12311.1|12309.1|12309|12307|6
1652758220000|2022-05-17 03:30:20|12308.5|12306.5|12308.1|12306.1|12309.1|12307.1|12308|12306|22
1652758230000|2022-05-17 03:30:30|12308.5|12306.5|12307.7|12305.7|12308.7|12306.7|12307.2|12305.2|11
1652758240000|2022-05-17 03:30:40|12307.8|12305.8|12307.8|12305.8|12308.1|12306.1|12307.1|12305.1|5
1652758250000|2022-05-17 03:30:50|12307.7|12305.7|12307|12305|12307.7|12305.7|12306.3|12304.3|10
1652758260000|2022-05-17 03:31:00|12307.1|12305.1|12308.1|12306.1|12308.1|12306.1|12307|12305|5
1652758270000|2022-05-17 03:31:10|12308|12306|12308.3|12306.3|12308.3|12306.3|12307.2|12305.2|10
1652758280000|2022-05-17 03:31:20|12308.2|12306.2|12307.8|12305.8|12308.5|12306.5|12307.6|12305.6|1
1652758290000|2022-05-17 03:31:30|12308|12306|12307.2|12305.2|12308|12306|12307.2|12305.2|0
1652758300000|2022-05-17 03:31:40|12307.3|12305.3|12308.6|12306.6|12308.6|12306.6|12307.3|12305.3|20
1652758310000|2022-05-17 03:31:50|12308.5|12306.5|12308|12306|12308.6|12306.6|12308|12306|6
1652758320000|2022-05-17 03:32:00|12308.1|12306.1|12308.3|12306.3|12308.8|12306.8|12308.1|12306.1|6
1652758330000|2022-05-17 03:32:10|12308.2|12306.2|12307.5|12305.5|12308.5|12306.5|12307.1|12305.1|4
1652758340000|2022-05-17 03:32:20|12308.3|12306.3|12308.1|12306.1|12309|12307|12308|12306|6
1652758350000|2022-05-17 03:32:30|12308.2|12306.2|12309.3|12307.3|12309.3|12307.3|12307.3|12305.3|7
1652758360000|2022-05-17 03:32:40|12309.2|12307.2|12308.5|12306.5|12310|12308|12308.1|12306.1|3
1652758370000|2022-05-17 03:32:50|12308.3|12306.3|12308.3|12306.3|12308.7|12306.7|12307.6|12305.6|4
1652758380000|2022-05-17 03:33:00|12308.1|12306.1|12307.7|12305.7|12308.1|12306.1|12307.3|12305.3|1
1652758390000|2022-05-17 03:33:10|12307.6|12305.6|12307.3|12305.3|12307.8|12305.8|12307.2|12305.2|1
1652758400000|2022-05-17 03:33:20|12307.5|12305.5|12307.6|12305.6|12307.6|12305.6|12306.8|12304.8|4
1652758410000|2022-05-17 03:33:30|12307.5|12305.5|12305.6|12303.6|12307.6|12305.6|12305.6|12303.6|5
1652758420000|2022-05-17 03:33:40|12306.1|12304.1|12307.8|12305.8|12308.7|12306.7|12306.1|12304.1|10
1652758430000|2022-05-17 03:33:50|12308|12306|12308.6|12306.6|12308.6|12306.6|12308|12306|9
1652758440000|2022-05-17 03:34:00|12308.7|12306.7|12309.1|12307.1|12310.1|12308.1|12308.6|12306.6|6
1652758450000|2022-05-17 03:34:10|12309.5|12307.5|12308.3|12306.3|12309.5|12307.5|12308.2|12306.2|5
1652758460000|2022-05-17 03:34:20|12308.2|12306.2|12308.6|12306.6|12308.6|12306.6|12308.2|12306.2|2
1652758470000|2022-05-17 03:34:30|12308.5|12306.5|12308|12306|12310.6|12308.6|12307.8|12305.8|13
1652758480000|2022-05-17 03:34:40|12307.8|12305.8|12307.7|12305.7|12308.1|12306.1|12307.5|12305.5|1
1652758490000|2022-05-17 03:34:50|12307.6|12305.6|12307.2|12305.2|12308|12306|12307.2|12305.2|7
1652758500000|2022-05-17 03:35:00|12307.3|12305.3|12308.7|12306.7|12308.8|12306.8|12307.3|12305.3|4
1652758510000|2022-05-17 03:35:10|12308.2|12306.2|12308.1|12306.1|12309.2|12307.2|12307.2|12305.2|29
1652758520000|2022-05-17 03:35:20|12308|12306|12307.8|12305.8|12308.1|12306.1|12307.1|12305.1|6
1652758530000|2022-05-17 03:35:30|12307.3|12305.3|12306.5|12304.5|12307.8|12305.8|12306.5|12304.5|5
1652758540000|2022-05-17 03:35:40|12306.6|12304.6|12307|12305|12307|12305|12306.1|12304.1|10
1652758550000|2022-05-17 03:35:50|12306.8|12304.8|12306.3|12304.3|12307.5|12305.5|12306.3|12304.3|2
1652758560000|2022-05-17 03:36:00|12306.2|12304.2|12306.3|12304.3|12306.3|12304.3|12305.8|12303.8|1
1652758570000|2022-05-17 03:36:10|12306.1|12304.1|12306.5|12304.5|12306.6|12304.6|12306.1|12304.1|1
1652758580000|2022-05-17 03:36:20|12306.6|12304.6|12306.2|12304.2|12307.2|12305.2|12305.7|12303.7|13
1652758590000|2022-05-17 03:36:30|12306.1|12304.1|12306.3|12304.3|12306.3|12304.3|12305.8|12303.8|5
1652758600000|2022-05-17 03:36:40|12306.2|12304.2|12305.7|12303.7|12306.2|12304.2|12305.7|12303.7|0
1652758610000|2022-05-17 03:36:50|12305.5|12303.5|12305.1|12303.1|12305.5|12303.5|12304.7|12302.7|10
1652758620000|2022-05-17 03:37:00|12305.5|12303.5|12305.5|12303.5|12305.8|12303.8|12305.1|12303.1|2
1652758630000|2022-05-17 03:37:10|12305.6|12303.6|12304.8|12302.8|12305.7|12303.7|12304.8|12302.8|3
1652758640000|2022-05-17 03:37:20|12304.7|12302.7|12305.7|12303.7|12305.7|12303.7|12304.7|12302.7|4
1652758650000|2022-05-17 03:37:30|12305.5|12303.5|12305.8|12303.8|12305.8|12303.8|12305.5|12303.5|1
1652758660000|2022-05-17 03:37:40|12306|12304|12306.7|12304.7|12307.1|12305.1|12305.8|12303.8|10
1652758670000|2022-05-17 03:37:50|12306.6|12304.6|12306.5|12304.5|12307.6|12305.6|12306.5|12304.5|4
1652758680000|2022-05-17 03:38:00|12306.3|12304.3|12307.2|12305.2|12307.5|12305.5|12306.3|12304.3|6
1652758690000|2022-05-17 03:38:10|12307.1|12305.1|12307.2|12305.2|12307.2|12305.2|12306.5|12304.5|5
1652758700000|2022-05-17 03:38:20|12307.8|12305.8|12307|12305|12307.8|12305.8|12306.8|12304.8|3
1652758710000|2022-05-17 03:38:30|12307.1|12305.1|12307.6|12305.6|12308.2|12306.2|12306.8|12304.8|9
1652758720000|2022-05-17 03:38:40|12307.7|12305.7|12308.2|12306.2|12309|12307|12307.5|12305.5|9
1652758730000|2022-05-17 03:38:50|12308.1|12306.1|12308.1|12306.1|12308.2|12306.2|12307.5|12305.5|2
1652758740000|2022-05-17 03:39:00|12308.2|12306.2|12308.3|12306.3|12308.5|12306.5|12307.7|12305.7|2
1652758750000|2022-05-17 03:39:10|12308.2|12306.2|12309.7|12307.7|12309.7|12307.7|12308.2|12306.2|5
1652758760000|2022-05-17 03:39:20|12309.8|12307.8|12311.2|12309.2|12312.2|12310.2|12309.8|12307.8|25
1652758770000|2022-05-17 03:39:30|12310.8|12308.8|12312|12310|12312|12310|12310.2|12308.2|2
1652758780000|2022-05-17 03:39:40|12312.1|12310.1|12312.1|12310.1|12312.2|12310.2|12311.3|12309.3|4
1652758790000|2022-05-17 03:39:50|12311.8|12309.8|12311.1|12309.1|12312.1|12310.1|12311|12309|7
1652758800000|2022-05-17 03:40:00|12311.2|12309.2|12311.1|12309.1|12311.2|12309.2|12309.6|12307.6|20
1652758810000|2022-05-17 03:40:10|12311|12309|12311.1|12309.1|12311.1|12309.1|12310.8|12308.8|0
1652758820000|2022-05-17 03:40:20|12310.8|12308.8|12311.3|12309.3|12311.5|12309.5|12310.8|12308.8|6
1652758830000|2022-05-17 03:40:30|12311.1|12309.1|12311.1|12309.1|12311.3|12309.3|12310.6|12308.6|3
1652758840000|2022-05-17 03:40:40|12311|12309|12311.7|12309.7|12311.7|12309.7|12310.7|12308.7|4
1652758850000|2022-05-17 03:40:50|12312.7|12310.7|12311.8|12309.8|12313.1|12311.1|12311.3|12309.3|15
1652758860000|2022-05-17 03:41:00|12311.6|12309.6|12310.8|12308.8|12312.3|12310.3|12310.6|12308.6|11
1652758870000|2022-05-17 03:41:10|12311|12309|12310.2|12308.2|12311.2|12309.2|12310.2|12308.2|5
1652758880000|2022-05-17 03:41:20|12309.7|12307.7|12309|12307|12309.7|12307.7|12308.6|12306.6|2
1652758890000|2022-05-17 03:41:30|12309.1|12307.1|12309.7|12307.7|12310.3|12308.3|12309.1|12307.1|3
1652758900000|2022-05-17 03:41:40|12310|12308|12309.2|12307.2|12310.3|12308.3|12309.1|12307.1|1
1652758910000|2022-05-17 03:41:50|12309.3|12307.3|12309.2|12307.2|12309.7|12307.7|12308.8|12306.8|2
1652758920000|2022-05-17 03:42:00|12309.3|12307.3|12308.6|12306.6|12309.3|12307.3|12308.6|12306.6|2
1652758930000|2022-05-17 03:42:10|12308.7|12306.7|12310.5|12308.5|12310.6|12308.6|12308.7|12306.7|8
1652758940000|2022-05-17 03:42:20|12310.6|12308.6|12311.1|12309.1|12311.1|12309.1|12310.6|12308.6|3
1652758950000|2022-05-17 03:42:30|12311|12309|12312.1|12310.1|12312.5|12310.5|12311|12309|4
1652758960000|2022-05-17 03:42:40|12312.2|12310.2|12312.5|12310.5|12312.8|12310.8|12311.6|12309.6|5
1652758970000|2022-05-17 03:42:50|12312.6|12310.6|12312.5|12310.5|12313.1|12311.1|12312.2|12310.2|4
1652758980000|2022-05-17 03:43:00|12312.3|12310.3|12313|12311|12313.6|12311.6|12312.3|12310.3|6
1652758990000|2022-05-17 03:43:10|12313.6|12311.6|12311.7|12309.7|12313.7|12311.7|12311.7|12309.7|12
1652759000000|2022-05-17 03:43:20|12311.8|12309.8|12311.8|12309.8|12312|12310|12311.5|12309.5|8
1652759010000|2022-05-17 03:43:30|12312.1|12310.1|12312.5|12310.5|12312.5|12310.5|12312.1|12310.1|1
1652759020000|2022-05-17 03:43:40|12312|12310|12313.3|12311.3|12313.7|12311.7|12312|12310|9
1652759030000|2022-05-17 03:43:50|12313.5|12311.5|12313.3|12311.3|12313.6|12311.6|12313.2|12311.2|1
1652759040000|2022-05-17 03:44:00|12313.2|12311.2|12313.1|12311.1|12313.5|12311.5|12312.6|12310.6|10
1652759050000|2022-05-17 03:44:10|12313.2|12311.2|12312.8|12310.8|12313.2|12311.2|12312.3|12310.3|1
1652759060000|2022-05-17 03:44:20|12312.6|12310.6|12312.5|12310.5|12313.3|12311.3|12312.2|12310.2|18
1652759070000|2022-05-17 03:44:30|12312.6|12310.6|12313.1|12311.1|12313.1|12311.1|12312.3|12310.3|2
1652759080000|2022-05-17 03:44:40|12313.2|12311.2|12313.1|12311.1|12313.5|12311.5|12313.1|12311.1|3
1652759090000|2022-05-17 03:44:50|12313.3|12311.3|12312.7|12310.7|12313.3|12311.3|12312.5|12310.5|2
1652759100000|2022-05-17 03:45:00|12312.8|12310.8|12314.3|12312.3|12315.2|12313.2|12312.5|12310.5|22
1652759110000|2022-05-17 03:45:10|12313.2|12311.2|12313.7|12311.7|12314.1|12312.1|12313|12311|7
1652759120000|2022-05-17 03:45:20|12313.8|12311.8|12312.8|12310.8|12313.8|12311.8|12312.8|12310.8|2
1652759130000|2022-05-17 03:45:30|12313|12311|12313.8|12311.8|12314|12312|12313|12311|0
1652759140000|2022-05-17 03:45:40|12313.7|12311.7|12313.3|12311.3|12313.8|12311.8|12313|12311|1
1652759150000|2022-05-17 03:45:50|12313.2|12311.2|12313.8|12311.8|12313.8|12311.8|12313.2|12311.2|1
1652759160000|2022-05-17 03:46:00|12313.7|12311.7|12313.1|12311.1|12313.8|12311.8|12313|12311|5
1652759170000|2022-05-17 03:46:10|12313.2|12311.2|12312.8|12310.8|12313.2|12311.2|12312.3|12310.3|3
1652759180000|2022-05-17 03:46:20|12313|12311|12313.1|12311.1|12313.8|12311.8|12313|12311|1
1652759190000|2022-05-17 03:46:30|12313|12311|12313.6|12311.6|12313.6|12311.6|12312.5|12310.5|6
1652759200000|2022-05-17 03:46:40|12313.5|12311.5|12313.2|12311.2|12314.5|12312.5|12313.1|12311.1|11
1652759210000|2022-05-17 03:46:50|12313.3|12311.3|12313.1|12311.1|12313.6|12311.6|12312.7|12310.7|5
1652759220000|2022-05-17 03:47:00|12313.3|12311.3|12313.1|12311.1|12313.6|12311.6|12312.8|12310.8|12
1652759230000|2022-05-17 03:47:10|12313.2|12311.2|12312.6|12310.6|12313.2|12311.2|12312.5|12310.5|7
1652759240000|2022-05-17 03:47:20|12312.7|12310.7|12313.2|12311.2|12313.2|12311.2|12312.6|12310.6|4
1652759250000|2022-05-17 03:47:30|12313.1|12311.1|12311.7|12309.7|12313.1|12311.1|12311.7|12309.7|8
1652759260000|2022-05-17 03:47:40|12311.8|12309.8|12311.8|12309.8|12312.2|12310.2|12311.7|12309.7|2
1652759270000|2022-05-17 03:47:50|12311.7|12309.7|12311.3|12309.3|12311.8|12309.8|12311|12309|7
1652759280000|2022-05-17 03:48:00|12311.5|12309.5|12312.1|12310.1|12312.2|12310.2|12311.2|12309.2|2
1652759290000|2022-05-17 03:48:10|12312.2|12310.2|12312.2|12310.2|12312.3|12310.3|12312|12310|3
1652759300000|2022-05-17 03:48:20|12312.1|12310.1|12312.2|12310.2|12312.2|12310.2|12312.1|12310.1|1
1652759310000|2022-05-17 03:48:30|12312.1|12310.1|12311.6|12309.6|12312.6|12310.6|12311.5|12309.5|8
1652759320000|2022-05-17 03:48:40|12311.3|12309.3|12311.6|12309.6|12311.6|12309.6|12311.3|12309.3|2
1652759330000|2022-05-17 03:48:50|12311.3|12309.3|12311.1|12309.1|12311.3|12309.3|12311.1|12309.1|0
1652759340000|2022-05-17 03:49:00|12311|12309|12311.5|12309.5|12312.2|12310.2|12311|12309|8
1652759350000|2022-05-17 03:49:10|12311.3|12309.3|12312.1|12310.1|12312.3|12310.3|12311.3|12309.3|5
1652759360000|2022-05-17 03:49:20|12312|12310|12311.8|12309.8|12312.5|12310.5|12311.8|12309.8|2
1652759370000|2022-05-17 03:49:30|12311.7|12309.7|12311.7|12309.7|12311.7|12309.7|12311.7|12309.7|1
1652759380000|2022-05-17 03:49:40|12311.8|12309.8|12313.8|12311.8|12314|12312|12311.8|12309.8|9
1652759390000|2022-05-17 03:49:50|12314|12312|12313.6|12311.6|12314.3|12312.3|12313.5|12311.5|4
1652759400000|2022-05-17 03:50:00|12313.7|12311.7|12314|12312|12314.1|12312.1|12313.6|12311.6|1
1652759410000|2022-05-17 03:50:10|12314.6|12312.6|12313.8|12311.8|12314.8|12312.8|12313.8|12311.8|9
1652759420000|2022-05-17 03:50:20|12314.2|12312.2|12315|12313|12315.3|12313.3|12314.2|12312.2|11
1652759430000|2022-05-17 03:50:30|12315.1|12313.1|12314.6|12312.6|12315.3|12313.3|12314.6|12312.6|2
1652759440000|2022-05-17 03:50:40|12314.8|12312.8|12314|12312|12315.6|12313.6|12314|12312|4
1652759450000|2022-05-17 03:50:50|12313.8|12311.8|12314|12312|12314|12312|12313.5|12311.5|6
1652759460000|2022-05-17 03:51:00|12314.1|12312.1|12313.8|12311.8|12314.1|12312.1|12313.8|12311.8|1
1652759470000|2022-05-17 03:51:10|12313.6|12311.6|12313.7|12311.7|12314|12312|12313.5|12311.5|3
1652759480000|2022-05-17 03:51:20|12313.8|12311.8|12312.8|12310.8|12313.8|12311.8|12312.2|12310.2|11
1652759490000|2022-05-17 03:51:30|12313|12311|12313.3|12311.3|12313.3|12311.3|12312.8|12310.8|8
1652759500000|2022-05-17 03:51:40|12313.5|12311.5|12313.6|12311.6|12313.6|12311.6|12312.8|12310.8|2
1652759510000|2022-05-17 03:51:50|12313.8|12311.8|12314.5|12312.5|12314.8|12312.8|12313.8|12311.8|10
1652759520000|2022-05-17 03:52:00|12314.3|12312.3|12312.2|12310.2|12314.5|12312.5|12312.1|12310.1|4
1652759530000|2022-05-17 03:52:10|12312.1|12310.1|12312.8|12310.8|12313.1|12311.1|12311.1|12309.1|15
1652759540000|2022-05-17 03:52:20|12312.7|12310.7|12313|12311|12313.2|12311.2|12312.3|12310.3|7
1652759550000|2022-05-17 03:52:30|12312.7|12310.7|12315|12313|12315.1|12313.1|12312.6|12310.6|4
1652759560000|2022-05-17 03:52:40|12314.7|12312.7|12314|12312|12314.8|12312.8|12314|12312|3
1652759570000|2022-05-17 03:52:50|12314.1|12312.1|12313.5|12311.5|12314.2|12312.2|12313.5|12311.5|3
1652759580000|2022-05-17 03:53:00|12313.6|12311.6|12313|12311|12314|12312|12313|12311|17
1652759590000|2022-05-17 03:53:10|12312.8|12310.8|12312.5|12310.5|12313.3|12311.3|12312.3|12310.3|6
1652759600000|2022-05-17 03:53:20|12312.6|12310.6|12313.3|12311.3|12313.5|12311.5|12312.3|12310.3|6
1652759610000|2022-05-17 03:53:30|12313.2|12311.2|12313.1|12311.1|12313.2|12311.2|12312.8|12310.8|2
1652759620000|2022-05-17 03:53:40|12313|12311|12313.3|12311.3|12313.3|12311.3|12312.6|12310.6|3
1652759630000|2022-05-17 03:53:50|12313.2|12311.2|12312.8|12310.8|12313.6|12311.6|12312.7|12310.7|3
1652759640000|2022-05-17 03:54:00|12313|12311|12312.1|12310.1|12313.1|12311.1|12312.1|12310.1|1
1652759650000|2022-05-17 03:54:10|12312.6|12310.6|12312.3|12310.3|12312.7|12310.7|12312.2|12310.2|2
1652759660000|2022-05-17 03:54:20|12312.2|12310.2|12311.8|12309.8|12312.2|12310.2|12311.2|12309.2|6
1652759670000|2022-05-17 03:54:30|12311.7|12309.7|12311.5|12309.5|12311.8|12309.8|12311|12309|2
1652759680000|2022-05-17 03:54:40|12311.6|12309.6|12311|12309|12311.8|12309.8|12311|12309|1
1652759690000|2022-05-17 03:54:50|12311.1|12309.1|12309.6|12307.6|12311.3|12309.3|12308.8|12306.8|28
1652759700000|2022-05-17 03:55:00|12309.5|12307.5|12310.5|12308.5|12310.8|12308.8|12309.5|12307.5|12
1652759710000|2022-05-17 03:55:10|12309.8|12307.8|12309.5|12307.5|12310.3|12308.3|12309.2|12307.2|11
1652759720000|2022-05-17 03:55:20|12309.3|12307.3|12309.6|12307.6|12309.8|12307.8|12309.2|12307.2|9
1652759730000|2022-05-17 03:55:30|12309.5|12307.5|12310.3|12308.3|12310.3|12308.3|12309.3|12307.3|4
1652759740000|2022-05-17 03:55:40|12310.2|12308.2|12310.2|12308.2|12310.3|12308.3|12309.8|12307.8|2
1652759750000|2022-05-17 03:55:50|12310.1|12308.1|12310.1|12308.1|12310.3|12308.3|12310|12308|0
1652759760000|2022-05-17 03:56:00|12309.8|12307.8|12309.5|12307.5|12310|12308|12309.5|12307.5|3
1652759770000|2022-05-17 03:56:10|12309.6|12307.6|12308.6|12306.6|12309.6|12307.6|12308.5|12306.5|9
1652759780000|2022-05-17 03:56:20|12308.7|12306.7|12309.6|12307.6|12309.6|12307.6|12308.7|12306.7|3
1652759790000|2022-05-17 03:56:30|12308.8|12306.8|12308.8|12306.8|12309.3|12307.3|12308.7|12306.7|4
1652759800000|2022-05-17 03:56:40|12308.7|12306.7|12310.3|12308.3|12310.3|12308.3|12308.7|12306.7|8
1652759810000|2022-05-17 03:56:50|12310.5|12308.5|12310.8|12308.8|12311.2|12309.2|12310.5|12308.5|3
1652759820000|2022-05-17 03:57:00|12311|12309|12310.2|12308.2|12311.2|12309.2|12310.2|12308.2|5
1652759830000|2022-05-17 03:57:10|12310.1|12308.1|12311|12309|12311.1|12309.1|12310.1|12308.1|4
1652759840000|2022-05-17 03:57:20|12311.1|12309.1|12310.3|12308.3|12311.1|12309.1|12310.3|12308.3|1
1652759850000|2022-05-17 03:57:30|12310.2|12308.2|12310.1|12308.1|12310.2|12308.2|12310.1|12308.1|0
1652759860000|2022-05-17 03:57:40|12310.2|12308.2|12310.1|12308.1|12310.3|12308.3|12310.1|12308.1|0
1652759870000|2022-05-17 03:57:50|12310.2|12308.2|12308.7|12306.7|12310.2|12308.2|12308.7|12306.7|4
1652759880000|2022-05-17 03:58:00|12308.8|12306.8|12308.1|12306.1|12308.8|12306.8|12306.6|12304.6|13
1652759890000|2022-05-17 03:58:10|12308.2|12306.2|12309.7|12307.7|12310.3|12308.3|12308.2|12306.2|15
1652759900000|2022-05-17 03:58:20|12309.3|12307.3|12308.1|12306.1|12309.6|12307.6|12307.5|12305.5|11
1652759910000|2022-05-17 03:58:30|12308|12306|12309.1|12307.1|12309.1|12307.1|12307.3|12305.3|10
1652759920000|2022-05-17 03:58:40|12309.6|12307.6|12309|12307|12309.6|12307.6|12308.7|12306.7|7
1652759930000|2022-05-17 03:58:50|12309.5|12307.5|12308.8|12306.8|12309.5|12307.5|12308.6|12306.6|4
1652759940000|2022-05-17 03:59:00|12308.7|12306.7|12307.8|12305.8|12308.7|12306.7|12307.7|12305.7|5
1652759950000|2022-05-17 03:59:10|12307.7|12305.7|12306.8|12304.8|12307.7|12305.7|12306.8|12304.8|2
1652759960000|2022-05-17 03:59:20|12307.6|12305.6|12308.8|12306.8|12308.8|12306.8|12306.8|12304.8|7
1652759970000|2022-05-17 03:59:30|12308.7|12306.7|12310|12308|12310.1|12308.1|12308.1|12306.1|10
1652759980000|2022-05-17 03:59:40|12309.3|12307.3|12308.7|12306.7|12310|12308|12308.7|12306.7|1
1652759990000|2022-05-17 03:59:50|12308.6|12306.6|12308.8|12306.8|12309.3|12307.3|12308.6|12306.6|1
1652760000000|2022-05-17 04:00:00|12309|12307|12309.5|12307.5|12310.6|12308.6|12309|12307|9
1652760010000|2022-05-17 04:00:10|12310.6|12308.6|12311.2|12309.2|12312.3|12310.3|12310.6|12308.6|14
1652760020000|2022-05-17 04:00:20|12311.1|12309.1|12310.8|12308.8|12311.8|12309.8|12310.7|12308.7|4
1652760030000|2022-05-17 04:00:30|12310.7|12308.7|12310.3|12308.3|12310.8|12308.8|12310.3|12308.3|4
1652760040000|2022-05-17 04:00:40|12310.2|12308.2|12310.8|12308.8|12311|12309|12309.8|12307.8|9
1652760050000|2022-05-17 04:00:50|12310.7|12308.7|12311.5|12309.5|12311.6|12309.6|12310.7|12308.7|0
1652760060000|2022-05-17 04:01:00|12311|12309|12310.7|12308.7|12311.3|12309.3|12310.7|12308.7|3
1652760070000|2022-05-17 04:01:10|12310.6|12308.6|12310.1|12308.1|12311|12309|12310.1|12308.1|2
1652760080000|2022-05-17 04:01:20|12310|12308|12308.8|12306.8|12310.2|12308.2|12308.5|12306.5|7
1652760090000|2022-05-17 04:01:30|12308.7|12306.7|12309.6|12307.6|12309.8|12307.8|12308.6|12306.6|0
1652760100000|2022-05-17 04:01:40|12309.5|12307.5|12309.3|12307.3|12309.6|12307.6|12308.7|12306.7|0
1652760110000|2022-05-17 04:01:50|12309.6|12307.6|12309.8|12307.8|12309.8|12307.8|12309.6|12307.6|2
1652760120000|2022-05-17 04:02:00|12309.6|12307.6|12309.5|12307.5|12309.8|12307.8|12309.5|12307.5|2
1652760130000|2022-05-17 04:02:10|12309.2|12307.2|12309.5|12307.5|12309.5|12307.5|12309.2|12307.2|1
1652760140000|2022-05-17 04:02:20|12309.2|12307.2|12310.2|12308.2|12310.2|12308.2|12309.2|12307.2|6
1652760150000|2022-05-17 04:02:30|12310.1|12308.1|12309.7|12307.7|12310.1|12308.1|12309.6|12307.6|0
1652760160000|2022-05-17 04:02:40|12310.1|12308.1|12310.1|12308.1|12310.1|12308.1|12310.1|12308.1|1
1652760170000|2022-05-17 04:02:50|12310.3|12308.3|12310.1|12308.1|12310.3|12308.3|12310.1|12308.1|1
1652760180000|2022-05-17 04:03:00|12310.2|12308.2|12311.6|12309.6|12311.6|12309.6|12310.2|12308.2|4
1652760190000|2022-05-17 04:03:10|12311.8|12309.8|12312.5|12310.5|12312.6|12310.6|12311.8|12309.8|2
1652760200000|2022-05-17 04:03:20|12312.6|12310.6|12313.2|12311.2|12313.2|12311.2|12312.6|12310.6|2
1652760210000|2022-05-17 04:03:30|12313.3|12311.3|12311.8|12309.8|12313.6|12311.6|12311.7|12309.7|5
1652760220000|2022-05-17 04:03:40|12312|12310|12311.5|12309.5|12312|12310|12311.1|12309.1|8
1652760230000|2022-05-17 04:03:50|12311.3|12309.3|12311.1|12309.1|12311.3|12309.3|12311|12309|2
1652760240000|2022-05-17 04:04:00|12311|12309|12311.6|12309.6|12311.6|12309.6|12311|12309|0
1652760250000|2022-05-17 04:04:10|12311.5|12309.5|12311.7|12309.7|12312.5|12310.5|12311.5|12309.5|4
1652760260000|2022-05-17 04:04:20|12311.6|12309.6|12311.8|12309.8|12312|12310|12311.6|12309.6|1
1652760270000|2022-05-17 04:04:30|12311.7|12309.7|12311.7|12309.7|12311.7|12309.7|12311.7|12309.7|0
1652760280000|2022-05-17 04:04:40|12311.5|12309.5|12311.8|12309.8|12311.8|12309.8|12311.3|12309.3|4
1652760290000|2022-05-17 04:04:50|12312|12310|12311.8|12309.8|12312|12310|12311.8|12309.8|0
1652760300000|2022-05-17 04:05:00|12311.7|12309.7|12311.8|12309.8|12311.8|12309.8|12311.6|12309.6|4
1652760310000|2022-05-17 04:05:10|12311.7|12309.7|12311.6|12309.6|12312.1|12310.1|12311.6|12309.6|1
1652760320000|2022-05-17 04:05:20|12311.7|12309.7|12312.5|12310.5|12312.6|12310.6|12311.2|12309.2|2
1652760330000|2022-05-17 04:05:30|12312.6|12310.6|12311.7|12309.7|12312.7|12310.7|12311.7|12309.7|7
1652760340000|2022-05-17 04:05:40|12311.6|12309.6|12313.2|12311.2|12313.5|12311.5|12311.6|12309.6|15
1652760350000|2022-05-17 04:05:50|12313.3|12311.3|12313.8|12311.8|12313.8|12311.8|12313.2|12311.2|0
1652760360000|2022-05-17 04:06:00|12314.3|12312.3|12314.7|12312.7|12315.6|12313.6|12314.3|12312.3|25
1652760370000|2022-05-17 04:06:10|12314.5|12312.5|12314.2|12312.2|12314.5|12312.5|12313.7|12311.7|7
1652760380000|2022-05-17 04:06:20|12314.8|12312.8|12315.6|12313.6|12315.6|12313.6|12314.6|12312.6|14
1652760390000|2022-05-17 04:06:30|12315.3|12313.3|12315.5|12313.5|12315.7|12313.7|12315.2|12313.2|18
1652760400000|2022-05-17 04:06:40|12315.3|12313.3|12315.6|12313.6|12315.7|12313.7|12315.3|12313.3|2
1652760410000|2022-05-17 04:06:50|12315.7|12313.7|12315.6|12313.6|12315.8|12313.8|12315.2|12313.2|4
1652760420000|2022-05-17 04:07:00|12315.3|12313.3|12316.6|12314.6|12317.3|12315.3|12315.2|12313.2|18
1652760430000|2022-05-17 04:07:10|12316.5|12314.5|12315.6|12313.6|12316.5|12314.5|12315|12313|18
1652760440000|2022-05-17 04:07:20|12315.3|12313.3|12315.1|12313.1|12315.7|12313.7|12315|12313|19
1652760450000|2022-05-17 04:07:30|12315|12313|12315.1|12313.1|12315.1|12313.1|12315|12313|1
1652760460000|2022-05-17 04:07:40|12315.6|12313.6|12316.5|12314.5|12316.5|12314.5|12315.6|12313.6|2
1652760470000|2022-05-17 04:07:50|12316.3|12314.3|12316.1|12314.1|12316.3|12314.3|12316|12314|3
1652760480000|2022-05-17 04:08:00|12316.2|12314.2|12316.2|12314.2|12316.5|12314.5|12316|12314|4
1652760490000|2022-05-17 04:08:10|12316.1|12314.1|12315.1|12313.1|12316.5|12314.5|12315.1|12313.1|10
1652760500000|2022-05-17 04:08:20|12315|12313|12314.8|12312.8|12315.1|12313.1|12314.8|12312.8|2
1652760510000|2022-05-17 04:08:30|12315.1|12313.1|12315.7|12313.7|12316.1|12314.1|12315|12313|5
1652760520000|2022-05-17 04:08:40|12315.8|12313.8|12316.3|12314.3|12316.3|12314.3|12315.1|12313.1|11
1652760530000|2022-05-17 04:08:50|12316.5|12314.5|12317|12315|12317|12315|12316.5|12314.5|1
1652760540000|2022-05-17 04:09:00|12317.3|12315.3|12315.8|12313.8|12318|12316|12315.8|12313.8|29
1652760550000|2022-05-17 04:09:10|12316|12314|12316.5|12314.5|12316.5|12314.5|12316|12314|2
1652760560000|2022-05-17 04:09:20|12316.7|12314.7|12317.6|12315.6|12317.8|12315.8|12316.7|12314.7|16
1652760570000|2022-05-17 04:09:30|12317.7|12315.7|12318.2|12316.2|12318.3|12316.3|12317.7|12315.7|3
1652760580000|2022-05-17 04:09:40|12318.1|12316.1|12318.7|12316.7|12318.7|12316.7|12318.1|12316.1|19
1652760590000|2022-05-17 04:09:50|12318.6|12316.6|12318.1|12316.1|12318.6|12316.6|12318|12316|1
1652760600000|2022-05-17 04:10:00|12318.3|12316.3|12318.6|12316.6|12318.6|12316.6|12318.3|12316.3|2
1652760610000|2022-05-17 04:10:10|12320|12318|12318.8|12316.8|12320.1|12318.1|12318.7|12316.7|36
1652760620000|2022-05-17 04:10:20|12318.7|12316.7|12318.8|12316.8|12318.8|12316.8|12318.7|12316.7|4
1652760630000|2022-05-17 04:10:30|12318.7|12316.7|12316.7|12314.7|12318.7|12316.7|12316.7|12314.7|12
1652760640000|2022-05-17 04:10:40|12316.8|12314.8|12316.2|12314.2|12316.8|12314.8|12316|12314|7
1652760650000|2022-05-17 04:10:50|12316|12314|12315.8|12313.8|12316|12314|12315.8|12313.8|7
1652760660000|2022-05-17 04:11:00|12316.1|12314.1|12316.6|12314.6|12316.6|12314.6|12315.6|12313.6|12
1652760670000|2022-05-17 04:11:10|12316.5|12314.5|12316.3|12314.3|12316.5|12314.5|12316.3|12314.3|1
1652760680000|2022-05-17 04:11:20|12316.6|12314.6|12316.6|12314.6|12316.8|12314.8|12316.3|12314.3|2
1652760690000|2022-05-17 04:11:30|12316.7|12314.7|12316.5|12314.5|12316.8|12314.8|12316.3|12314.3|2
1652760700000|2022-05-17 04:11:40|12316.3|12314.3|12317.3|12315.3|12317.8|12315.8|12316.3|12314.3|13
1652760710000|2022-05-17 04:11:50|12317.6|12315.6|12317.8|12315.8|12318.7|12316.7|12317.6|12315.6|10
1652760720000|2022-05-17 04:12:00|12317.7|12315.7|12317.8|12315.8|12318.1|12316.1|12317.5|12315.5|0
1652760730000|2022-05-17 04:12:10|12318.5|12316.5|12321.1|12319.1|12321.6|12319.6|12318.1|12316.1|67
1652760740000|2022-05-17 04:12:20|12321|12319|12321.5|12319.5|12321.7|12319.7|12321|12319|11
1652760750000|2022-05-17 04:12:30|12321.6|12319.6|12321.5|12319.5|12321.6|12319.6|12321.2|12319.2|9
1652760760000|2022-05-17 04:12:40|12321.3|12319.3|12321.7|12319.7|12322.6|12320.6|12320.2|12318.2|33
1652760770000|2022-05-17 04:12:50|12322.1|12320.1|12323.1|12321.1|12325|12323|12322|12320|89
1652760780000|2022-05-17 04:13:00|12323.2|12321.2|12322.8|12320.8|12323.3|12321.3|12322.3|12320.3|21
1652760790000|2022-05-17 04:13:10|12323|12321|12322.5|12320.5|12323|12321|12322.2|12320.2|5
1652760800000|2022-05-17 04:13:20|12322.3|12320.3|12322.2|12320.2|12322.3|12320.3|12321.7|12319.7|1
1652760810000|2022-05-17 04:13:30|12322.3|12320.3|12321.7|12319.7|12322.3|12320.3|12321.6|12319.6|5
1652760820000|2022-05-17 04:13:40|12321.5|12319.5|12322|12320|12322.1|12320.1|12321.5|12319.5|9
1652760830000|2022-05-17 04:13:50|12322.1|12320.1|12322.2|12320.2|12322.2|12320.2|12322|12320|1
1652760840000|2022-05-17 04:14:00|12322.1|12320.1|12322|12320|12322.5|12320.5|12322|12320|5
1652760850000|2022-05-17 04:14:10|12321.6|12319.6|12322.3|12320.3|12322.6|12320.6|12320.8|12318.8|23
1652760860000|2022-05-17 04:14:20|12322|12320|12322|12320|12322|12320|12321.8|12319.8|4
1652760870000|2022-05-17 04:14:30|12322.3|12320.3|12322.3|12320.3|12322.3|12320.3|12322.3|12320.3|4
1652760880000|2022-05-17 04:14:40|12321.5|12319.5|12322.3|12320.3|12322.3|12320.3|12321.5|12319.5|9
1652760890000|2022-05-17 04:14:50|12322.6|12320.6|12322.8|12320.8|12323.2|12321.2|12322.6|12320.6|12
1652760900000|2022-05-17 04:15:00|12323|12321|12322.5|12320.5|12323.6|12321.6|12322.5|12320.5|11
1652760910000|2022-05-17 04:15:10|12322.6|12320.6|12322.8|12320.8|12322.8|12320.8|12322.3|12320.3|4
1652760920000|2022-05-17 04:15:20|12322.7|12320.7|12322.8|12320.8|12322.8|12320.8|12322.7|12320.7|0
1652760930000|2022-05-17 04:15:30|12323|12321|12322.7|12320.7|12323|12321|12322.7|12320.7|0
1652760940000|2022-05-17 04:15:40|12322.8|12320.8|12323.3|12321.3|12323.3|12321.3|12322|12320|29
1652760950000|2022-05-17 04:15:50|12323.2|12321.2|12324.1|12322.1|12324.1|12322.1|12323.1|12321.1|3
1652760960000|2022-05-17 04:16:00|12324.2|12322.2|12323.3|12321.3|12324.8|12322.8|12323.1|12321.1|25
1652760970000|2022-05-17 04:16:10|12323.2|12321.2|12323.7|12321.7|12323.8|12321.8|12322.7|12320.7|4
1652760980000|2022-05-17 04:16:20|12323.6|12321.6|12324|12322|12324|12322|12323.1|12321.1|4
1652760990000|2022-05-17 04:16:30|12324.1|12322.1|12323.1|12321.1|12324.1|12322.1|12323.1|12321.1|12
1652761000000|2022-05-17 04:16:40|12323.2|12321.2|12324.2|12322.2|12324.3|12322.3|12323.2|12321.2|12
1652761010000|2022-05-17 04:16:50|12324.3|12322.3|12325.3|12323.3|12325.7|12323.7|12324.1|12322.1|11
1652761020000|2022-05-17 04:17:00|12325.2|12323.2|12323.3|12321.3|12325.2|12323.2|12323.3|12321.3|16
1652761030000|2022-05-17 04:17:10|12323.7|12321.7|12324.6|12322.6|12324.6|12322.6|12323.7|12321.7|4
1652761040000|2022-05-17 04:17:20|12324.7|12322.7|12324.3|12322.3|12325|12323|12324.3|12322.3|3
1652761050000|2022-05-17 04:17:30|12323.7|12321.7|12322.6|12320.6|12323.7|12321.7|12322.6|12320.6|8
1652761060000|2022-05-17 04:17:40|12322.7|12320.7|12324.6|12322.6|12324.6|12322.6|12322.7|12320.7|13
1652761070000|2022-05-17 04:17:50|12324.7|12322.7|12324.7|12322.7|12325|12323|12323.7|12321.7|1
1652761080000|2022-05-17 04:18:00|12324.6|12322.6|12324.5|12322.5|12324.6|12322.6|12323.7|12321.7|4
1652761090000|2022-05-17 04:18:10|12324.3|12322.3|12324.5|12322.5|12324.8|12322.8|12324.3|12322.3|3
1652761100000|2022-05-17 04:18:20|12324.2|12322.2|12327.5|12325.5|12328.1|12326.1|12324.2|12322.2|40
1652761110000|2022-05-17 04:18:30|12327.3|12325.3|12327.2|12325.2|12327.5|12325.5|12327.1|12325.1|9
1652761120000|2022-05-17 04:18:40|12327.3|12325.3|12326.8|12324.8|12327.6|12325.6|12326|12324|18
1652761130000|2022-05-17 04:18:50|12326.2|12324.2|12326.2|12324.2|12326.3|12324.3|12326.1|12324.1|2
1652761140000|2022-05-17 04:19:00|12326.1|12324.1|12327|12325|12327.3|12325.3|12326|12324|9
1652761150000|2022-05-17 04:19:10|12326.7|12324.7|12327|12325|12327|12325|12326.7|12324.7|2
1652761160000|2022-05-17 04:19:20|12326.7|12324.7|12326.6|12324.6|12326.7|12324.7|12326.5|12324.5|0
1652761170000|2022-05-17 04:19:30|12326.5|12324.5|12327.2|12325.2|12327.5|12325.5|12326.5|12324.5|6
1652761180000|2022-05-17 04:19:40|12327|12325|12327|12325|12327|12325|12326.7|12324.7|2
1652761190000|2022-05-17 04:19:50|12327.1|12325.1|12326.7|12324.7|12327.1|12325.1|12326.7|12324.7|1
1652761200000|2022-05-17 04:20:00|12326.6|12324.6|12326.5|12324.5|12326.7|12324.7|12326.5|12324.5|5
1652761210000|2022-05-17 04:20:10|12326.3|12324.3|12327.5|12325.5|12327.6|12325.6|12326.3|12324.3|22
1652761220000|2022-05-17 04:20:20|12327.3|12325.3|12327.7|12325.7|12327.7|12325.7|12327.3|12325.3|1
1652761230000|2022-05-17 04:20:30|12327.6|12325.6|12327.6|12325.6|12328.1|12326.1|12327.6|12325.6|3
1652761240000|2022-05-17 04:20:40|12327.8|12325.8|12327.5|12325.5|12328|12326|12327.5|12325.5|2
1652761250000|2022-05-17 04:20:50|12326.3|12324.3|12326|12324|12326.7|12324.7|12326|12324|5
1652761260000|2022-05-17 04:21:00|12325.7|12323.7|12325.3|12323.3|12325.8|12323.8|12325.3|12323.3|1
1652761270000|2022-05-17 04:21:10|12325.2|12323.2|12325.2|12323.2|12325.2|12323.2|12323.8|12321.8|12
1652761280000|2022-05-17 04:21:20|12324.8|12322.8|12324.7|12322.7|12325.1|12323.1|12324.7|12322.7|2
1652761290000|2022-05-17 04:21:30|12324.3|12322.3|12322.8|12320.8|12324.3|12322.3|12322.6|12320.6|16
1652761300000|2022-05-17 04:21:40|12323|12321|12323|12321|12323|12321|12322.8|12320.8|0
1652761310000|2022-05-17 04:21:50|12323.3|12321.3|12323.6|12321.6|12323.6|12321.6|12323.3|12321.3|1
1652761320000|2022-05-17 04:22:00|12323.2|12321.2|12324.2|12322.2|12324.5|12322.5|12323.1|12321.1|47
1652761330000|2022-05-17 04:22:10|12325|12323|12324|12322|12325|12323|12323.7|12321.7|14
1652761340000|2022-05-17 04:22:20|12323.7|12321.7|12322.8|12320.8|12323.7|12321.7|12321.5|12319.5|11
1652761350000|2022-05-17 04:22:30|12323|12321|12321.5|12319.5|12323.2|12321.2|12321.2|12319.2|37
1652761360000|2022-05-17 04:22:40|12321.6|12319.6|12321.3|12319.3|12321.6|12319.6|12321|12319|29
1652761370000|2022-05-17 04:22:50|12321.2|12319.2|12321.8|12319.8|12322.1|12320.1|12321.2|12319.2|3
1652761380000|2022-05-17 04:23:00|12321.6|12319.6|12323.6|12321.6|12324.6|12322.6|12321.6|12319.6|24
1652761390000|2022-05-17 04:23:10|12323.7|12321.7|12323.6|12321.6|12323.7|12321.7|12323.5|12321.5|0
1652761400000|2022-05-17 04:23:20|12323.7|12321.7|12323.8|12321.8|12324.6|12322.6|12323.6|12321.6|3
1652761410000|2022-05-17 04:23:30|12323.5|12321.5|12323.5|12321.5|12323.8|12321.8|12323.3|12321.3|4
1652761420000|2022-05-17 04:23:40|12323.6|12321.6|12324.7|12322.7|12325.2|12323.2|12323.6|12321.6|22
1652761430000|2022-05-17 04:23:50|12324.6|12322.6|12324.6|12322.6|12324.8|12322.8|12324.5|12322.5|0
1652761440000|2022-05-17 04:24:00|12324.1|12322.1|12324|12322|12324.6|12322.6|12324|12322|9
1652761450000|2022-05-17 04:24:10|12323.8|12321.8|12323.3|12321.3|12323.8|12321.8|12323.2|12321.2|3
1652761460000|2022-05-17 04:24:20|12323.2|12321.2|12323.2|12321.2|12323.3|12321.3|12323.2|12321.2|0
1652761470000|2022-05-17 04:24:30|12323.3|12321.3|12322.6|12320.6|12323.3|12321.3|12322.5|12320.5|10
1652761480000|2022-05-17 04:24:40|12322.7|12320.7|12322|12320|12322.7|12320.7|12322|12320|4
1652761490000|2022-05-17 04:24:50|12322.1|12320.1|12322.6|12320.6|12322.6|12320.6|12322|12320|1
1652761500000|2022-05-17 04:25:00|12322.5|12320.5|12321.7|12319.7|12322.5|12320.5|12321.5|12319.5|5
1652761510000|2022-05-17 04:25:10|12322.2|12320.2|12323.3|12321.3|12323.3|12321.3|12322.2|12320.2|3
1652761520000|2022-05-17 04:25:20|12323.2|12321.2|12323.2|12321.2|12323.3|12321.3|12323.2|12321.2|0
1652761530000|2022-05-17 04:25:30|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.2|12321.2|1
1652761540000|2022-05-17 04:25:40|12323.2|12321.2|12323.2|12321.2|12323.2|12321.2|12323|12321|3
1652761550000|2022-05-17 04:25:50|12323.1|12321.1|12322.3|12320.3|12323.1|12321.1|12321.6|12319.6|12
1652761560000|2022-05-17 04:26:00|12322.7|12320.7|12323.2|12321.2|12323.2|12321.2|12322.6|12320.6|4
1652761570000|2022-05-17 04:26:10|12323.1|12321.1|12321.6|12319.6|12323.1|12321.1|12321.5|12319.5|8
1652761580000|2022-05-17 04:26:20|12321.5|12319.5|12320.3|12318.3|12321.5|12319.5|12319.6|12317.6|18
1652761590000|2022-05-17 04:26:30|12320.2|12318.2|12319.2|12317.2|12320.8|12318.8|12319.2|12317.2|18
1652761600000|2022-05-17 04:26:40|12318.8|12316.8|12320.5|12318.5|12320.6|12318.6|12318.8|12316.8|29
1652761610000|2022-05-17 04:26:50|12320.1|12318.1|12320.1|12318.1|12320.3|12318.3|12320.1|12318.1|2
1652761620000|2022-05-17 04:27:00|12320|12318|12319.6|12317.6|12320|12318|12318.8|12316.8|22
1652761630000|2022-05-17 04:27:10|12319.2|12317.2|12321.1|12319.1|12321.2|12319.2|12319.2|12317.2|5
1652761640000|2022-05-17 04:27:20|12321.2|12319.2|12320.7|12318.7|12321.7|12319.7|12320.7|12318.7|9
1652761650000|2022-05-17 04:27:30|12320.8|12318.8|12320.8|12318.8|12321.1|12319.1|12320.5|12318.5|2
1652761660000|2022-05-17 04:27:40|12320.5|12318.5|12319.3|12317.3|12320.5|12318.5|12319.3|12317.3|4
1652761670000|2022-05-17 04:27:50|12319.5|12317.5|12319.3|12317.3|12319.7|12317.7|12319.3|12317.3|0
1652761680000|2022-05-17 04:28:00|12319.6|12317.6|12319|12317|12319.6|12317.6|12318.7|12316.7|7
1652761690000|2022-05-17 04:28:10|12318.8|12316.8|12319.5|12317.5|12319.5|12317.5|12318.1|12316.1|8
1652761700000|2022-05-17 04:28:20|12319.3|12317.3|12317.6|12315.6|12319.3|12317.3|12317.2|12315.2|21
1652761710000|2022-05-17 04:28:30|12318.1|12316.1|12318.6|12316.6|12319.1|12317.1|12318.1|12316.1|4
1652761720000|2022-05-17 04:28:40|12317.6|12315.6|12317.7|12315.7|12317.8|12315.8|12317.1|12315.1|14
1652761730000|2022-05-17 04:28:50|12317.6|12315.6|12317.5|12315.5|12317.6|12315.6|12317.1|12315.1|2
1652761740000|2022-05-17 04:29:00|12317.6|12315.6|12317.1|12315.1|12318|12316|12316.8|12314.8|6
1652761750000|2022-05-17 04:29:10|12317.2|12315.2|12316.8|12314.8|12317.5|12315.5|12316.8|12314.8|5
1652761760000|2022-05-17 04:29:20|12317.2|12315.2|12316.8|12314.8|12317.8|12315.8|12316.8|12314.8|8
1652761770000|2022-05-17 04:29:30|12317.2|12315.2|12317.1|12315.1|12317.3|12315.3|12317.1|12315.1|1
1652761780000|2022-05-17 04:29:40|12317.3|12315.3|12316.5|12314.5|12317.3|12315.3|12316.5|12314.5|5
1652761790000|2022-05-17 04:29:50|12316.6|12314.6|12316|12314|12317|12315|12316|12314|7
1652761800000|2022-05-17 04:30:00|12315.2|12313.2|12314.5|12312.5|12315.6|12313.6|12313.5|12311.5|33
1652761810000|2022-05-17 04:30:10|12314.3|12312.3|12316.1|12314.1|12316.1|12314.1|12314.3|12312.3|20
1652761820000|2022-05-17 04:30:20|12316|12314|12316.6|12314.6|12317.1|12315.1|12315.8|12313.8|8
1652761830000|2022-05-17 04:30:30|12316.5|12314.5|12317.8|12315.8|12318|12316|12316.5|12314.5|10
1652761840000|2022-05-17 04:30:40|12317.7|12315.7|12317.6|12315.6|12317.8|12315.8|12317.6|12315.6|0
1652761850000|2022-05-17 04:30:50|12317.5|12315.5|12319.2|12317.2|12319.2|12317.2|12317.5|12315.5|4
1652761860000|2022-05-17 04:31:00|12319.3|12317.3|12320|12318|12320.6|12318.6|12318.7|12316.7|15
1652761870000|2022-05-17 04:31:10|12319.8|12317.8|12319.2|12317.2|12319.8|12317.8|12319.2|12317.2|6
1652761880000|2022-05-17 04:31:20|12319.6|12317.6|12319.3|12317.3|12320|12318|12319.3|12317.3|2
1652761890000|2022-05-17 04:31:30|12319.2|12317.2|12319.7|12317.7|12319.7|12317.7|12319.1|12317.1|1
1652761900000|2022-05-17 04:31:40|12319.6|12317.6|12319.3|12317.3|12319.6|12317.6|12319.3|12317.3|2
1652761910000|2022-05-17 04:31:50|12319.5|12317.5|12319.3|12317.3|12319.6|12317.6|12319.3|12317.3|1
1652761920000|2022-05-17 04:32:00|12319.5|12317.5|12319.2|12317.2|12319.6|12317.6|12319.2|12317.2|0
1652761930000|2022-05-17 04:32:10|12319.3|12317.3|12319.8|12317.8|12319.8|12317.8|12319.2|12317.2|4
1652761940000|2022-05-17 04:32:20|12320|12318|12321.2|12319.2|12321.2|12319.2|12319.8|12317.8|6
1652761950000|2022-05-17 04:32:30|12320.7|12318.7|12322.1|12320.1|12322.1|12320.1|12320.7|12318.7|13
1652761960000|2022-05-17 04:32:40|12322|12320|12321.5|12319.5|12322|12320|12321.1|12319.1|4
1652761970000|2022-05-17 04:32:50|12321.3|12319.3|12320.1|12318.1|12321.3|12319.3|12320.1|12318.1|13
1652761980000|2022-05-17 04:33:00|12320.2|12318.2|12319.1|12317.1|12320.3|12318.3|12319|12317|10
1652761990000|2022-05-17 04:33:10|12319|12317|12320.1|12318.1|12320.7|12318.7|12319|12317|5
1652762000000|2022-05-17 04:33:20|12319.8|12317.8|12319.6|12317.6|12319.8|12317.8|12319.2|12317.2|3
1652762010000|2022-05-17 04:33:30|12319.7|12317.7|12319.8|12317.8|12319.8|12317.8|12319.6|12317.6|0
1652762020000|2022-05-17 04:33:40|12319.7|12317.7|12319.5|12317.5|12319.8|12317.8|12319.5|12317.5|1
1652762030000|2022-05-17 04:33:50|12319.6|12317.6|12319.6|12317.6|12319.8|12317.8|12319.5|12317.5|0
1652762040000|2022-05-17 04:34:00|12319.2|12317.2|12319.3|12317.3|12319.7|12317.7|12319.2|12317.2|5
1652762050000|2022-05-17 04:34:10|12319.5|12317.5|12319.8|12317.8|12319.8|12317.8|12319.5|12317.5|6
1652762060000|2022-05-17 04:34:20|12320|12318|12319.8|12317.8|12320.6|12318.6|12319.6|12317.6|1
1652762070000|2022-05-17 04:34:30|12320|12318|12320.1|12318.1|12320.3|12318.3|12319.7|12317.7|2
1652762080000|2022-05-17 04:34:40|12320.2|12318.2|12320.1|12318.1|12320.2|12318.2|12320.1|12318.1|0
1652762090000|2022-05-17 04:34:50|12320.2|12318.2|12319.1|12317.1|12320.3|12318.3|12319.1|12317.1|2
1652762100000|2022-05-17 04:35:00|12319.2|12317.2|12319.7|12317.7|12320|12318|12319.1|12317.1|4
1652762110000|2022-05-17 04:35:10|12319.8|12317.8|12319.7|12317.7|12319.8|12317.8|12319.7|12317.7|0
1652762120000|2022-05-17 04:35:20|12319.8|12317.8|12319.6|12317.6|12320.2|12318.2|12319.6|12317.6|4
1652762130000|2022-05-17 04:35:30|12319.5|12317.5|12319.8|12317.8|12319.8|12317.8|12318.8|12316.8|7
1652762140000|2022-05-17 04:35:40|12320|12318|12320.1|12318.1|12320.1|12318.1|12319.7|12317.7|1
1652762150000|2022-05-17 04:35:50|12320|12318|12320.3|12318.3|12320.5|12318.5|12320|12318|1
1652762170000|2022-05-17 04:36:10|12320.2|12318.2|12319.7|12317.7|12320.2|12318.2|12319.5|12317.5|4
1652762180000|2022-05-17 04:36:20|12319.6|12317.6|12319.8|12317.8|12320|12318|12319.6|12317.6|0
1652762190000|2022-05-17 04:36:30|12319.7|12317.7|12320.1|12318.1|12320.1|12318.1|12319.6|12317.6|0
1652762200000|2022-05-17 04:36:40|12320.2|12318.2|12321.6|12319.6|12321.6|12319.6|12320.2|12318.2|3
1652762210000|2022-05-17 04:36:50|12321.5|12319.5|12321.5|12319.5|12321.6|12319.6|12321.5|12319.5|0
1652762220000|2022-05-17 04:37:00|12321.3|12319.3|12322.1|12320.1|12322.1|12320.1|12321.3|12319.3|5
1652762230000|2022-05-17 04:37:10|12322|12320|12322.2|12320.2|12322.2|12320.2|12321.6|12319.6|4
1652762240000|2022-05-17 04:37:20|12322.8|12320.8|12323.6|12321.6|12323.7|12321.7|12322.2|12320.2|22
1652762250000|2022-05-17 04:37:30|12323.5|12321.5|12323|12321|12324.1|12322.1|12323|12321|8
1652762260000|2022-05-17 04:37:40|12322.8|12320.8|12322.6|12320.6|12323.5|12321.5|12322.5|12320.5|2
1652762270000|2022-05-17 04:37:50|12322.5|12320.5|12322.8|12320.8|12323|12321|12322.5|12320.5|0
1652762280000|2022-05-17 04:38:00|12323|12321|12323.1|12321.1|12323.1|12321.1|12322.3|12320.3|4
1652762290000|2022-05-17 04:38:10|12323.2|12321.2|12322.1|12320.1|12323.2|12321.2|12322.1|12320.1|4
1652762300000|2022-05-17 04:38:20|12322.2|12320.2|12321.7|12319.7|12322.3|12320.3|12321.5|12319.5|6
1652762310000|2022-05-17 04:38:30|12321.5|12319.5|12321.6|12319.6|12322|12320|12321.5|12319.5|8
1652762320000|2022-05-17 04:38:40|12321.8|12319.8|12323.2|12321.2|12323.8|12321.8|12321.8|12319.8|24
1652762330000|2022-05-17 04:38:50|12323.1|12321.1|12321.8|12319.8|12323.1|12321.1|12321.7|12319.7|6
1652762340000|2022-05-17 04:39:00|12321.3|12319.3|12322.1|12320.1|12322.7|12320.7|12321.3|12319.3|14
1652762350000|2022-05-17 04:39:10|12322|12320|12321.6|12319.6|12322|12320|12321.6|12319.6|1
1652762360000|2022-05-17 04:39:20|12321.7|12319.7|12322.2|12320.2|12322.2|12320.2|12321.6|12319.6|11
1652762370000|2022-05-17 04:39:30|12323|12321|12323.8|12321.8|12323.8|12321.8|12323|12321|5
1652762380000|2022-05-17 04:39:40|12323.1|12321.1|12323.3|12321.3|12323.5|12321.5|12322.5|12320.5|13
1652762390000|2022-05-17 04:39:50|12323.5|12321.5|12325|12323|12325|12323|12323.3|12321.3|12
1652762400000|2022-05-17 04:40:00|12325.1|12323.1|12322.7|12320.7|12325.6|12323.6|12322.3|12320.3|12
1652762410000|2022-05-17 04:40:10|12322.6|12320.6|12323.3|12321.3|12323.5|12321.5|12322.6|12320.6|4
1652762420000|2022-05-17 04:40:20|12323.2|12321.2|12323.3|12321.3|12323.3|12321.3|12322.7|12320.7|1
1652762430000|2022-05-17 04:40:30|12323|12321|12323.3|12321.3|12323.3|12321.3|12322|12320|9
1652762440000|2022-05-17 04:40:40|12322.6|12320.6|12323.1|12321.1|12323.2|12321.2|12322.3|12320.3|4
1652762450000|2022-05-17 04:40:50|12322.8|12320.8|12323.3|12321.3|12323.3|12321.3|12322.8|12320.8|0
1652762460000|2022-05-17 04:41:00|12323.2|12321.2|12323.5|12321.5|12323.5|12321.5|12322.8|12320.8|7
1652762470000|2022-05-17 04:41:10|12323.1|12321.1|12322.8|12320.8|12323.1|12321.1|12322.8|12320.8|2
1652762480000|2022-05-17 04:41:20|12322.3|12320.3|12321.5|12319.5|12322.3|12320.3|12320.6|12318.6|7
1652762490000|2022-05-17 04:41:30|12321.3|12319.3|12321.1|12319.1|12321.8|12319.8|12320.8|12318.8|9
1652762500000|2022-05-17 04:41:40|12321.6|12319.6|12321.8|12319.8|12321.8|12319.8|12321.3|12319.3|1
1652762510000|2022-05-17 04:41:50|12321.7|12319.7|12322.5|12320.5|12322.5|12320.5|12321.7|12319.7|15
1652762520000|2022-05-17 04:42:00|12323|12321|12321.3|12319.3|12323|12321|12321.3|12319.3|14
1652762530000|2022-05-17 04:42:10|12321|12319|12320.8|12318.8|12321.2|12319.2|12320.7|12318.7|7
1652762540000|2022-05-17 04:42:20|12320.7|12318.7|12321.1|12319.1|12321.1|12319.1|12320.7|12318.7|2
1652762550000|2022-05-17 04:42:30|12320.8|12318.8|12320.6|12318.6|12321.3|12319.3|12320.6|12318.6|9
1652762560000|2022-05-17 04:42:40|12320.5|12318.5|12319.1|12317.1|12320.5|12318.5|12318.7|12316.7|29
1652762570000|2022-05-17 04:42:50|12319.2|12317.2|12319.5|12317.5|12319.5|12317.5|12319|12317|3
1652762580000|2022-05-17 04:43:00|12319.3|12317.3|12321.1|12319.1|12321.2|12319.2|12319|12317|14
1652762590000|2022-05-17 04:43:10|12321|12319|12321.1|12319.1|12321.1|12319.1|12321|12319|1
1652762600000|2022-05-17 04:43:20|12321|12319|12321.3|12319.3|12321.3|12319.3|12321|12319|8
1652762610000|2022-05-17 04:43:30|12320.8|12318.8|12320.8|12318.8|12321.1|12319.1|12320.3|12318.3|3
1652762620000|2022-05-17 04:43:40|12320.7|12318.7|12321.6|12319.6|12321.7|12319.7|12320.6|12318.6|37
1652762630000|2022-05-17 04:43:50|12321.7|12319.7|12321.7|12319.7|12321.7|12319.7|12321.7|12319.7|1
1652762640000|2022-05-17 04:44:00|12321.8|12319.8|12322.7|12320.7|12323.3|12321.3|12321.8|12319.8|6
1652762650000|2022-05-17 04:44:10|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|1
1652762660000|2022-05-17 04:44:20|12323.5|12321.5|12325.7|12323.7|12325.7|12323.7|12323.5|12321.5|21
1652762670000|2022-05-17 04:44:30|12324.8|12322.8|12324.3|12322.3|12325.1|12323.1|12323.6|12321.6|21
1652762680000|2022-05-17 04:44:40|12324.5|12322.5|12327.1|12325.1|12327.5|12325.5|12324.3|12322.3|23
1652762690000|2022-05-17 04:44:50|12327|12325|12327.3|12325.3|12328.3|12326.3|12325.6|12323.6|29
1652762700000|2022-05-17 04:45:00|12327.2|12325.2|12326.3|12324.3|12327.5|12325.5|12326|12324|5
1652762710000|2022-05-17 04:45:10|12326.2|12324.2|12325.7|12323.7|12326.8|12324.8|12325.6|12323.6|17
1652762720000|2022-05-17 04:45:20|12325.6|12323.6|12326|12324|12326.2|12324.2|12325.5|12323.5|8
1652762730000|2022-05-17 04:45:30|12325.8|12323.8|12325.8|12323.8|12325.8|12323.8|12325.3|12323.3|3
1652762740000|2022-05-17 04:45:40|12325.2|12323.2|12325.2|12323.2|12325.7|12323.7|12325|12323|20
1652762750000|2022-05-17 04:45:50|12325.1|12323.1|12325.1|12323.1|12325.2|12323.2|12325|12323|1
1652762760000|2022-05-17 04:46:00|12325.5|12323.5|12326|12324|12326.5|12324.5|12325.1|12323.1|9
1652762770000|2022-05-17 04:46:10|12326.1|12324.1|12327.5|12325.5|12328.8|12326.8|12326|12324|19
1652762780000|2022-05-17 04:46:20|12327.6|12325.6|12327.2|12325.2|12327.8|12325.8|12327.2|12325.2|0
1652762790000|2022-05-17 04:46:30|12327.1|12325.1|12327.1|12325.1|12327.1|12325.1|12326.7|12324.7|2
1652762800000|2022-05-17 04:46:40|12327.6|12325.6|12326.3|12324.3|12327.6|12325.6|12326.1|12324.1|10
1652762810000|2022-05-17 04:46:50|12326.2|12324.2|12325|12323|12326.3|12324.3|12325|12323|7
1652762820000|2022-05-17 04:47:00|12324.6|12322.6|12326.3|12324.3|12326.3|12324.3|12324.6|12322.6|17
1652762830000|2022-05-17 04:47:10|12326.5|12324.5|12327.1|12325.1|12327.2|12325.2|12326.5|12324.5|1
1652762840000|2022-05-17 04:47:20|12327|12325|12325.8|12323.8|12327|12325|12325.5|12323.5|3
1652762850000|2022-05-17 04:47:30|12326.2|12324.2|12324.1|12322.1|12326.2|12324.2|12323.8|12321.8|4
1652762860000|2022-05-17 04:47:40|12324.2|12322.2|12323.6|12321.6|12324.3|12322.3|12323.5|12321.5|3
1652762870000|2022-05-17 04:47:50|12323.8|12321.8|12324|12322|12324|12322|12323.6|12321.6|3
1652762880000|2022-05-17 04:48:00|12323.8|12321.8|12324.8|12322.8|12324.8|12322.8|12323.8|12321.8|2
1652762890000|2022-05-17 04:48:10|12324.7|12322.7|12324.8|12322.8|12324.8|12322.8|12324.3|12322.3|0
1652762900000|2022-05-17 04:48:20|12324.7|12322.7|12323.5|12321.5|12324.7|12322.7|12323.5|12321.5|4
1652762910000|2022-05-17 04:48:30|12323.6|12321.6|12324|12322|12324|12322|12323|12321|6
1652762920000|2022-05-17 04:48:40|12323.8|12321.8|12323.8|12321.8|12325.1|12323.1|12323.8|12321.8|6
1652762930000|2022-05-17 04:48:50|12324|12322|12324.7|12322.7|12324.7|12322.7|12324|12322|1
1652762950000|2022-05-17 04:49:10|12325.1|12323.1|12324.5|12322.5|12325.1|12323.1|12324.5|12322.5|2
1652762960000|2022-05-17 04:49:20|12324.1|12322.1|12323.3|12321.3|12324.1|12322.1|12322.6|12320.6|8
1652762970000|2022-05-17 04:49:30|12323.2|12321.2|12322.8|12320.8|12323.3|12321.3|12322.7|12320.7|2
1652762980000|2022-05-17 04:49:40|12323|12321|12324.3|12322.3|12324.5|12322.5|12323|12321|10
1652762990000|2022-05-17 04:49:50|12324.5|12322.5|12326.1|12324.1|12326.1|12324.1|12324.5|12322.5|6
1652763000000|2022-05-17 04:50:00|12325.8|12323.8|12326.7|12324.7|12326.7|12324.7|12325.5|12323.5|13
1652763010000|2022-05-17 04:50:10|12326.8|12324.8|12325.8|12323.8|12326.8|12324.8|12325.8|12323.8|4
1652763020000|2022-05-17 04:50:20|12326.3|12324.3|12325.1|12323.1|12326.6|12324.6|12325.1|12323.1|12
1652763030000|2022-05-17 04:50:30|12325.3|12323.3|12325.6|12323.6|12325.7|12323.7|12325|12323|10
1652763040000|2022-05-17 04:50:40|12325.1|12323.1|12325.6|12323.6|12325.6|12323.6|12325|12323|7
1652763050000|2022-05-17 04:50:50|12325.1|12323.1|12324.8|12322.8|12325.3|12323.3|12324.7|12322.7|8
1652763060000|2022-05-17 04:51:00|12324.6|12322.6|12325.6|12323.6|12326.5|12324.5|12324.6|12322.6|17
1652763070000|2022-05-17 04:51:10|12326.3|12324.3|12326.3|12324.3|12326.6|12324.6|12326.2|12324.2|5
1652763080000|2022-05-17 04:51:20|12326.2|12324.2|12325.6|12323.6|12326.2|12324.2|12325.6|12323.6|0
1652763090000|2022-05-17 04:51:30|12325.7|12323.7|12325.6|12323.6|12325.8|12323.8|12325.5|12323.5|1
1652763100000|2022-05-17 04:51:40|12325.5|12323.5|12325.1|12323.1|12325.6|12323.6|12325.1|12323.1|0
1652763110000|2022-05-17 04:51:50|12325|12323|12325.2|12323.2|12325.2|12323.2|12325|12323|0
1652763120000|2022-05-17 04:52:00|12325.3|12323.3|12325.8|12323.8|12325.8|12323.8|12325.1|12323.1|2
1652763130000|2022-05-17 04:52:10|12326.1|12324.1|12325.6|12323.6|12326.7|12324.7|12325.6|12323.6|16
1652763140000|2022-05-17 04:52:20|12325.8|12323.8|12325.1|12323.1|12325.8|12323.8|12324.8|12322.8|6
1652763150000|2022-05-17 04:52:30|12325|12323|12325.5|12323.5|12325.5|12323.5|12324.8|12322.8|4
1652763160000|2022-05-17 04:52:40|12325.1|12323.1|12325.1|12323.1|12325.2|12323.2|12325.1|12323.1|1
1652763170000|2022-05-17 04:52:50|12325.2|12323.2|12325.6|12323.6|12325.8|12323.8|12325.1|12323.1|0
1652763180000|2022-05-17 04:53:00|12325.3|12323.3|12325.6|12323.6|12325.8|12323.8|12325.3|12323.3|1
1652763190000|2022-05-17 04:53:10|12324.5|12322.5|12325.5|12323.5|12325.5|12323.5|12324.1|12322.1|19
1652763200000|2022-05-17 04:53:20|12325.2|12323.2|12325.1|12323.1|12325.7|12323.7|12324.5|12322.5|10
1652763210000|2022-05-17 04:53:30|12325|12323|12325|12323|12325|12323|12324.5|12322.5|5
1652763220000|2022-05-17 04:53:40|12325.1|12323.1|12323.7|12321.7|12325.1|12323.1|12323.7|12321.7|11
1652763230000|2022-05-17 04:53:50|12323.5|12321.5|12322.5|12320.5|12324|12322|12322.5|12320.5|7
1652763240000|2022-05-17 04:54:00|12322.3|12320.3|12324.2|12322.2|12324.2|12322.2|12322.3|12320.3|10
1652763250000|2022-05-17 04:54:10|12324.7|12322.7|12323.6|12321.6|12324.7|12322.7|12323.6|12321.6|11
1652763260000|2022-05-17 04:54:20|12323.8|12321.8|12323.6|12321.6|12323.8|12321.8|12323.5|12321.5|0
1652763270000|2022-05-17 04:54:30|12323.5|12321.5|12323.5|12321.5|12324.1|12322.1|12323.5|12321.5|0
1652763280000|2022-05-17 04:54:40|12323.3|12321.3|12322.2|12320.2|12323.3|12321.3|12322.1|12320.1|4
1652763290000|2022-05-17 04:54:50|12322.1|12320.1|12322.7|12320.7|12323|12321|12322|12320|6
1652763300000|2022-05-17 04:55:00|12322.6|12320.6|12321.6|12319.6|12323|12321|12321.2|12319.2|7
1652763310000|2022-05-17 04:55:10|12321.7|12319.7|12322.7|12320.7|12323|12321|12321.6|12319.6|2
1652763320000|2022-05-17 04:55:20|12322|12320|12321.8|12319.8|12322|12320|12320.6|12318.6|12
1652763330000|2022-05-17 04:55:30|12321.6|12319.6|12320.5|12318.5|12321.8|12319.8|12320.5|12318.5|12
1652763340000|2022-05-17 04:55:40|12320.1|12318.1|12320.1|12318.1|12320.5|12318.5|12319.8|12317.8|10
1652763350000|2022-05-17 04:55:50|12320.2|12318.2|12322.3|12320.3|12322.3|12320.3|12320.1|12318.1|11
1652763360000|2022-05-17 04:56:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|2
1652763370000|2022-05-17 04:56:10|12323.5|12321.5|12323.5|12321.5|12323.8|12321.8|12323.3|12321.3|21
1652763380000|2022-05-17 04:56:20|12323.1|12321.1|12322.8|12320.8|12323.1|12321.1|12322.8|12320.8|3
1652763390000|2022-05-17 04:56:30|12322.7|12320.7|12323.5|12321.5|12323.5|12321.5|12322.2|12320.2|2
1652763400000|2022-05-17 04:56:40|12323.6|12321.6|12323.5|12321.5|12323.6|12321.6|12323.2|12321.2|4
1652763420000|2022-05-17 04:57:00|12323.6|12321.6|12326.2|12324.2|12326.2|12324.2|12323|12321|14
1652763430000|2022-05-17 04:57:10|12326.1|12324.1|12323.2|12321.2|12326.6|12324.6|12323.2|12321.2|31
1652763440000|2022-05-17 04:57:20|12323.1|12321.1|12324.2|12322.2|12324.2|12322.2|12323.1|12321.1|3
1652763450000|2022-05-17 04:57:30|12324.3|12322.3|12324.3|12322.3|12324.3|12322.3|12323.6|12321.6|8
1652763460000|2022-05-17 04:57:40|12324.1|12322.1|12324.2|12322.2|12324.3|12322.3|12324.1|12322.1|2
1652763470000|2022-05-17 04:57:50|12324.3|12322.3|12325|12323|12325|12323|12324.3|12322.3|2
1652763480000|2022-05-17 04:58:00|12325.1|12323.1|12325.6|12323.6|12325.7|12323.7|12324.8|12322.8|3
1652763490000|2022-05-17 04:58:10|12325.7|12323.7|12327|12325|12327|12325|12325.7|12323.7|21
1652763500000|2022-05-17 04:58:20|12327.7|12325.7|12327.2|12325.2|12327.7|12325.7|12326.7|12324.7|8
1652763510000|2022-05-17 04:58:30|12327.1|12325.1|12325.1|12323.1|12327.1|12325.1|12325.1|12323.1|12
1652763520000|2022-05-17 04:58:40|12325.2|12323.2|12325.8|12323.8|12326.5|12324.5|12325.2|12323.2|21
1652763530000|2022-05-17 04:58:50|12326|12324|12325.6|12323.6|12326.1|12324.1|12325.6|12323.6|5
1652763540000|2022-05-17 04:59:00|12325.7|12323.7|12325.5|12323.5|12325.7|12323.7|12325.3|12323.3|0
1652763550000|2022-05-17 04:59:10|12325.6|12323.6|12325.1|12323.1|12325.6|12323.6|12325.1|12323.1|0
1652763570000|2022-05-17 04:59:30|12325.2|12323.2|12324.5|12322.5|12325.7|12323.7|12324.5|12322.5|11
1652763580000|2022-05-17 04:59:40|12324.3|12322.3|12321.8|12319.8|12325.1|12323.1|12321.8|12319.8|32
1652763590000|2022-05-17 04:59:50|12322.5|12320.5|12323.3|12321.3|12323.5|12321.5|12321.8|12319.8|9
1652763600000|2022-05-17 05:00:00|12323.5|12321.5|12324.7|12322.7|12324.8|12322.8|12323.1|12321.1|6
1652763610000|2022-05-17 05:00:10|12324.6|12322.6|12325.6|12323.6|12326.2|12324.2|12324|12322|10
1652763620000|2022-05-17 05:00:20|12325.8|12323.8|12326.1|12324.1|12326.8|12324.8|12325.6|12323.6|3
1652763630000|2022-05-17 05:00:30|12326.2|12324.2|12324|12322|12326.2|12324.2|12323.7|12321.7|17
1652763640000|2022-05-17 05:00:40|12323.8|12321.8|12322.3|12320.3|12323.8|12321.8|12322.3|12320.3|2
1652763650000|2022-05-17 05:00:50|12322.2|12320.2|12321.8|12319.8|12322.2|12320.2|12321.1|12319.1|8
1652763660000|2022-05-17 05:01:00|12321.7|12319.7|12322.8|12320.8|12323.7|12321.7|12321.7|12319.7|7
1652763670000|2022-05-17 05:01:10|12322.7|12320.7|12323.1|12321.1|12323.5|12321.5|12322.3|12320.3|2
1652763680000|2022-05-17 05:01:20|12323|12321|12322|12320|12323.1|12321.1|12321.7|12319.7|7
1652763690000|2022-05-17 05:01:30|12323.1|12321.1|12323.2|12321.2|12323.3|12321.3|12323|12321|2
1652763700000|2022-05-17 05:01:40|12323.1|12321.1|12323.3|12321.3|12323.5|12321.5|12322.7|12320.7|2
1652763710000|2022-05-17 05:01:50|12323.1|12321.1|12324.3|12322.3|12324.5|12322.5|12322.3|12320.3|37
1652763720000|2022-05-17 05:02:00|12325.2|12323.2|12325.2|12323.2|12325.8|12323.8|12325.1|12323.1|2
1652763730000|2022-05-17 05:02:10|12325.3|12323.3|12326.2|12324.2|12326.3|12324.3|12324.1|12322.1|10
1652763740000|2022-05-17 05:02:20|12326.3|12324.3|12328.1|12326.1|12328.1|12326.1|12326.1|12324.1|12
1652763750000|2022-05-17 05:02:30|12328.2|12326.2|12328.5|12326.5|12329|12327|12327.8|12325.8|18
1652763760000|2022-05-17 05:02:40|12328.3|12326.3|12328.2|12326.2|12328.6|12326.6|12328.1|12326.1|6
1652763770000|2022-05-17 05:02:50|12328.3|12326.3|12329|12327|12329.6|12327.6|12328.2|12326.2|26
1652763780000|2022-05-17 05:03:00|12329.1|12327.1|12328.3|12326.3|12329.6|12327.6|12328.3|12326.3|9
1652763790000|2022-05-17 05:03:10|12328.2|12326.2|12326.3|12324.3|12328.2|12326.2|12326.2|12324.2|7
1652763800000|2022-05-17 05:03:20|12326.2|12324.2|12326.2|12324.2|12326.2|12324.2|12326|12324|2
1652763810000|2022-05-17 05:03:30|12326.1|12324.1|12327.1|12325.1|12327.2|12325.2|12326.1|12324.1|3
1652763820000|2022-05-17 05:03:40|12327|12325|12326.3|12324.3|12327.1|12325.1|12326.2|12324.2|3
1652763830000|2022-05-17 05:03:50|12326.5|12324.5|12326.5|12324.5|12326.7|12324.7|12326.2|12324.2|4
1652763840000|2022-05-17 05:04:00|12326.3|12324.3|12326.1|12324.1|12326.3|12324.3|12325.6|12323.6|1
1652763850000|2022-05-17 05:04:10|12326|12324|12326.1|12324.1|12326.3|12324.3|12326|12324|2
1652763860000|2022-05-17 05:04:20|12326|12324|12326.1|12324.1|12326.1|12324.1|12325.2|12323.2|4
1652763870000|2022-05-17 05:04:30|12326|12324|12325.2|12323.2|12326.1|12324.1|12325.1|12323.1|3
1652763880000|2022-05-17 05:04:40|12325|12323|12325.3|12323.3|12325.3|12323.3|12325|12323|2
1652763890000|2022-05-17 05:04:50|12325.2|12323.2|12325.1|12323.1|12325.3|12323.3|12325|12323|0
1652763900000|2022-05-17 05:05:00|12325.2|12323.2|12325.1|12323.1|12325.3|12323.3|12325.1|12323.1|1
1652763910000|2022-05-17 05:05:10|12325.2|12323.2|12325.1|12323.1|12325.3|12323.3|12325|12323|0
1652763920000|2022-05-17 05:05:20|12325.2|12323.2|12326.8|12324.8|12326.8|12324.8|12325.2|12323.2|19
1652763930000|2022-05-17 05:05:30|12326.7|12324.7|12326.5|12324.5|12326.8|12324.8|12326.5|12324.5|1
1652763940000|2022-05-17 05:05:40|12326.3|12324.3|12326.6|12324.6|12326.7|12324.7|12326.1|12324.1|1
1652763950000|2022-05-17 05:05:50|12326.8|12324.8|12327|12325|12328.7|12326.7|12326.7|12324.7|12
1652763960000|2022-05-17 05:06:00|12326.3|12324.3|12327.1|12325.1|12327.2|12325.2|12326.2|12324.2|0
1652763970000|2022-05-17 05:06:10|12326.5|12324.5|12327.5|12325.5|12327.5|12325.5|12326.3|12324.3|1
1652763980000|2022-05-17 05:06:20|12327.6|12325.6|12327.1|12325.1|12328.3|12326.3|12327|12325|8
1652763990000|2022-05-17 05:06:30|12327.2|12325.2|12327.6|12325.6|12327.6|12325.6|12327.1|12325.1|6
1652764000000|2022-05-17 05:06:40|12327.3|12325.3|12327|12325|12327.7|12325.7|12325.8|12323.8|9
1652764010000|2022-05-17 05:06:50|12326.7|12324.7|12325.8|12323.8|12327.1|12325.1|12325.5|12323.5|5
1652764020000|2022-05-17 05:07:00|12325.7|12323.7|12324.6|12322.6|12325.8|12323.8|12324.2|12322.2|7
1652764030000|2022-05-17 05:07:10|12324.3|12322.3|12324.8|12322.8|12324.8|12322.8|12324.2|12322.2|4
1652764040000|2022-05-17 05:07:20|12324.7|12322.7|12324.8|12322.8|12324.8|12322.8|12324.3|12322.3|3
1652764050000|2022-05-17 05:07:30|12325|12323|12325.3|12323.3|12325.8|12323.8|12325|12323|3
1652764060000|2022-05-17 05:07:40|12325.6|12323.6|12324.2|12322.2|12325.6|12323.6|12324.1|12322.1|1
1652764070000|2022-05-17 05:07:50|12324.1|12322.1|12325.1|12323.1|12325.1|12323.1|12323.8|12321.8|3
1652764080000|2022-05-17 05:08:00|12325|12323|12325.1|12323.1|12325.2|12323.2|12324.3|12322.3|1
1652764090000|2022-05-17 05:08:10|12325.3|12323.3|12325.2|12323.2|12325.3|12323.3|12325.1|12323.1|1
1652764100000|2022-05-17 05:08:20|12325.3|12323.3|12327.8|12325.8|12328|12326|12325.3|12323.3|11
1652764110000|2022-05-17 05:08:30|12327.3|12325.3|12330.7|12328.7|12330.8|12328.8|12327.3|12325.3|27
1652764120000|2022-05-17 05:08:40|12330.6|12328.6|12329.7|12327.7|12330.6|12328.6|12329.6|12327.6|7
1652764130000|2022-05-17 05:08:50|12329.6|12327.6|12329.1|12327.1|12329.6|12327.6|12328.6|12326.6|18
1652764140000|2022-05-17 05:09:00|12329|12327|12326.1|12324.1|12329.1|12327.1|12326.1|12324.1|20
1652764150000|2022-05-17 05:09:10|12326|12324|12325.5|12323.5|12326.1|12324.1|12325.2|12323.2|3
1652764160000|2022-05-17 05:09:20|12325.6|12323.6|12326.2|12324.2|12326.2|12324.2|12325.6|12323.6|2
1652764170000|2022-05-17 05:09:30|12326.6|12324.6|12326.1|12324.1|12326.7|12324.7|12326.1|12324.1|3
1652764180000|2022-05-17 05:09:40|12326.2|12324.2|12328.5|12326.5|12328.5|12326.5|12326.1|12324.1|5
1652764190000|2022-05-17 05:09:50|12328.3|12326.3|12328.2|12326.2|12328.5|12326.5|12328.2|12326.2|0
1652764200000|2022-05-17 05:10:00|12328.3|12326.3|12328.3|12326.3|12329|12327|12328.1|12326.1|5
1652764210000|2022-05-17 05:10:10|12328.1|12326.1|12328.1|12326.1|12328.1|12326.1|12328.1|12326.1|0
1652764220000|2022-05-17 05:10:20|12328.5|12326.5|12328.6|12326.6|12328.7|12326.7|12328.3|12326.3|2
1652764230000|2022-05-17 05:10:30|12328.3|12326.3|12328.8|12326.8|12328.8|12326.8|12328.2|12326.2|5
1652764240000|2022-05-17 05:10:40|12328.7|12326.7|12328.6|12326.6|12328.7|12326.7|12328.3|12326.3|2
1652764250000|2022-05-17 05:10:50|12328.5|12326.5|12328.5|12326.5|12328.5|12326.5|12327.8|12325.8|4
1652764260000|2022-05-17 05:11:00|12328.6|12326.6|12330.2|12328.2|12330.2|12328.2|12328.6|12326.6|1
1652764270000|2022-05-17 05:11:10|12330.6|12328.6|12329.2|12327.2|12330.6|12328.6|12329.1|12327.1|7
1652764280000|2022-05-17 05:11:20|12329.3|12327.3|12329.8|12327.8|12329.8|12327.8|12329.1|12327.1|10
1652764290000|2022-05-17 05:11:30|12329.7|12327.7|12329.8|12327.8|12330.3|12328.3|12329.7|12327.7|10
1652764300000|2022-05-17 05:11:40|12329.7|12327.7|12329.6|12327.6|12330|12328|12329.6|12327.6|1
1652764310000|2022-05-17 05:11:50|12329.5|12327.5|12329.7|12327.7|12329.7|12327.7|12329|12327|6
1652764320000|2022-05-17 05:12:00|12329.8|12327.8|12329.8|12327.8|12330.2|12328.2|12329.7|12327.7|4
1652764330000|2022-05-17 05:12:10|12330|12328|12329.3|12327.3|12330|12328|12329.3|12327.3|6
1652764340000|2022-05-17 05:12:20|12329.2|12327.2|12328.1|12326.1|12329.2|12327.2|12328.1|12326.1|15
1652764350000|2022-05-17 05:12:30|12327.8|12325.8|12327.8|12325.8|12327.8|12325.8|12326.5|12324.5|18
1652764360000|2022-05-17 05:12:40|12328|12326|12330.2|12328.2|12330.2|12328.2|12327.8|12325.8|22
1652764370000|2022-05-17 05:12:50|12330.1|12328.1|12331.1|12329.1|12331.1|12329.1|12330|12328|11
1652764380000|2022-05-17 05:13:00|12331.6|12329.6|12330.1|12328.1|12331.6|12329.6|12330.1|12328.1|32
1652764390000|2022-05-17 05:13:10|12329.7|12327.7|12328.3|12326.3|12329.7|12327.7|12328.2|12326.2|11
1652764400000|2022-05-17 05:13:20|12328.2|12326.2|12328.1|12326.1|12328.3|12326.3|12328.1|12326.1|2
1652764410000|2022-05-17 05:13:30|12328|12326|12328|12326|12328.1|12326.1|12327.7|12325.7|2
1652764420000|2022-05-17 05:13:40|12327.8|12325.8|12327.3|12325.3|12328.5|12326.5|12327|12325|18
1652764430000|2022-05-17 05:13:50|12327.2|12325.2|12327|12325|12327.8|12325.8|12327|12325|4
1652764440000|2022-05-17 05:14:00|12327.3|12325.3|12327.7|12325.7|12327.7|12325.7|12327|12325|6
1652764450000|2022-05-17 05:14:10|12327.2|12325.2|12327.3|12325.3|12327.3|12325.3|12327.1|12325.1|1
1652764460000|2022-05-17 05:14:20|12326.3|12324.3|12326.3|12324.3|12326.7|12324.7|12326.2|12324.2|3
1652764470000|2022-05-17 05:14:30|12326.8|12324.8|12323.7|12321.7|12326.8|12324.8|12323.5|12321.5|114
1652764480000|2022-05-17 05:14:40|12323.3|12321.3|12323|12321|12323.3|12321.3|12322.6|12320.6|7
1652764490000|2022-05-17 05:14:50|12322.8|12320.8|12321.6|12319.6|12322.8|12320.8|12321.2|12319.2|18
1652764500000|2022-05-17 05:15:00|12322|12320|12321.8|12319.8|12322|12320|12321.6|12319.6|11
1652764510000|2022-05-17 05:15:10|12321.7|12319.7|12322.5|12320.5|12322.7|12320.7|12320.7|12318.7|12
1652764520000|2022-05-17 05:15:20|12322.3|12320.3|12322.2|12320.2|12322.7|12320.7|12322.1|12320.1|17
1652764530000|2022-05-17 05:15:30|12322.6|12320.6|12321.1|12319.1|12322.6|12320.6|12321.1|12319.1|4
1652764540000|2022-05-17 05:15:40|12321.2|12319.2|12321.8|12319.8|12321.8|12319.8|12321.2|12319.2|13
1652764550000|2022-05-17 05:15:50|12322|12320|12323.5|12321.5|12323.6|12321.6|12322|12320|12
1652764560000|2022-05-17 05:16:00|12323.6|12321.6|12324.8|12322.8|12325|12323|12323.3|12321.3|10
1652764570000|2022-05-17 05:16:10|12324.6|12322.6|12324.8|12322.8|12324.8|12322.8|12324.6|12322.6|0
1652764580000|2022-05-17 05:16:20|12324.7|12322.7|12325|12323|12325|12323|12324.6|12322.6|1
1652764590000|2022-05-17 05:16:30|12324.8|12322.8|12322.6|12320.6|12324.8|12322.8|12322.6|12320.6|21
1652764600000|2022-05-17 05:16:40|12322.5|12320.5|12322.7|12320.7|12322.7|12320.7|12322.2|12320.2|9
1652764610000|2022-05-17 05:16:50|12322.8|12320.8|12321|12319|12323.1|12321.1|12321|12319|26
1652764620000|2022-05-17 05:17:00|12320.8|12318.8|12321|12319|12321|12319|12320.3|12318.3|3
1652764630000|2022-05-17 05:17:10|12321.3|12319.3|12321.7|12319.7|12321.8|12319.8|12321.3|12319.3|6
1652764640000|2022-05-17 05:17:20|12322.2|12320.2|12323.1|12321.1|12323.5|12321.5|12322.2|12320.2|13
1652764650000|2022-05-17 05:17:30|12323|12321|12321.6|12319.6|12323.3|12321.3|12321.6|12319.6|3
1652764660000|2022-05-17 05:17:40|12321.7|12319.7|12320.3|12318.3|12321.8|12319.8|12320.3|12318.3|11
1652764670000|2022-05-17 05:17:50|12320.5|12318.5|12320.3|12318.3|12320.5|12318.5|12320.2|12318.2|2
1652764680000|2022-05-17 05:18:00|12320.2|12318.2|12321|12319|12321.2|12319.2|12320.2|12318.2|8
1652764690000|2022-05-17 05:18:10|12321.1|12319.1|12322.5|12320.5|12323|12321|12321.1|12319.1|6
1652764700000|2022-05-17 05:18:20|12322.3|12320.3|12322|12320|12322.6|12320.6|12321.5|12319.5|1
1652764710000|2022-05-17 05:18:30|12322.1|12320.1|12322.5|12320.5|12322.5|12320.5|12322.1|12320.1|1
1652764730000|2022-05-17 05:18:50|12322.8|12320.8|12322.7|12320.7|12322.8|12320.8|12322.5|12320.5|4
1652764740000|2022-05-17 05:19:00|12322.6|12320.6|12322|12320|12322.7|12320.7|12322|12320|7
1652764750000|2022-05-17 05:19:10|12321.6|12319.6|12322.1|12320.1|12322.2|12320.2|12321.2|12319.2|5
1652764760000|2022-05-17 05:19:20|12322|12320|12322|12320|12322.6|12320.6|12322|12320|5
1652764770000|2022-05-17 05:19:30|12322.2|12320.2|12323.2|12321.2|12323.2|12321.2|12322|12320|10
1652764780000|2022-05-17 05:19:40|12323.1|12321.1|12323.3|12321.3|12323.3|12321.3|12322.2|12320.2|9
1652764790000|2022-05-17 05:19:50|12323.5|12321.5|12324.3|12322.3|12324.8|12322.8|12323.5|12321.5|13
1652764800000|2022-05-17 05:20:00|12324|12322|12323.5|12321.5|12324.1|12322.1|12322.5|12320.5|3
1652764810000|2022-05-17 05:20:10|12323.3|12321.3|12323.8|12321.8|12324.6|12322.6|12323.3|12321.3|5
1652764820000|2022-05-17 05:20:20|12323.7|12321.7|12322.5|12320.5|12323.8|12321.8|12321.7|12319.7|6
1652764830000|2022-05-17 05:20:30|12322.8|12320.8|12323.1|12321.1|12323.1|12321.1|12322.6|12320.6|0
1652764840000|2022-05-17 05:20:40|12323|12321|12324|12322|12324.5|12322.5|12322.8|12320.8|8
1652764850000|2022-05-17 05:20:50|12324.2|12322.2|12324.1|12322.1|12324.2|12322.2|12323.7|12321.7|4
1652764860000|2022-05-17 05:21:00|12324.2|12322.2|12324.5|12322.5|12324.8|12322.8|12323.7|12321.7|8
1652764870000|2022-05-17 05:21:10|12324.3|12322.3|12325.1|12323.1|12325.7|12323.7|12324.2|12322.2|21
1652764880000|2022-05-17 05:21:20|12325|12323|12325|12323|12325|12323|12325|12323|0
1652764890000|2022-05-17 05:21:30|12325.1|12323.1|12324.8|12322.8|12325.1|12323.1|12324.6|12322.6|1
1652764900000|2022-05-17 05:21:40|12324.7|12322.7|12324.5|12322.5|12324.7|12322.7|12323.7|12321.7|29
1652764910000|2022-05-17 05:21:50|12324.6|12322.6|12324.3|12322.3|12325.1|12323.1|12324.1|12322.1|5
1652764920000|2022-05-17 05:22:00|12324.6|12322.6|12325|12323|12325.2|12323.2|12324.6|12322.6|7
1652764930000|2022-05-17 05:22:10|12324.6|12322.6|12322.2|12320.2|12324.8|12322.8|12322.2|12320.2|35
1652764940000|2022-05-17 05:22:20|12321.7|12319.7|12323.8|12321.8|12323.8|12321.8|12321.7|12319.7|6
1652764950000|2022-05-17 05:22:30|12324|12322|12323.8|12321.8|12324.5|12322.5|12323.8|12321.8|9
1652764960000|2022-05-17 05:22:40|12324.1|12322.1|12324.7|12322.7|12324.7|12322.7|12324.1|12322.1|3
1652764970000|2022-05-17 05:22:50|12325|12323|12325.7|12323.7|12325.8|12323.8|12324.7|12322.7|39
1652764980000|2022-05-17 05:23:00|12326.1|12324.1|12325|12323|12326.6|12324.6|12325|12323|46
1652764990000|2022-05-17 05:23:10|12325.1|12323.1|12325.7|12323.7|12327|12325|12324.8|12322.8|23
1652765000000|2022-05-17 05:23:20|12325.8|12323.8|12326.3|12324.3|12326.3|12324.3|12323.8|12321.8|16
1652765010000|2022-05-17 05:23:30|12327|12325|12323.8|12321.8|12327.1|12325.1|12323.8|12321.8|25
1652765020000|2022-05-17 05:23:40|12324|12322|12326|12324|12326.3|12324.3|12323.8|12321.8|14
1652765030000|2022-05-17 05:23:50|12326.5|12324.5|12324.1|12322.1|12326.5|12324.5|12323.2|12321.2|20
1652765040000|2022-05-17 05:24:00|12324.2|12322.2|12325.2|12323.2|12325.5|12323.5|12324.2|12322.2|9
1652765050000|2022-05-17 05:24:10|12324.7|12322.7|12324.5|12322.5|12324.7|12322.7|12323.7|12321.7|47
1652765060000|2022-05-17 05:24:20|12324.8|12322.8|12326.1|12324.1|12326.1|12324.1|12324.8|12322.8|4
1652765070000|2022-05-17 05:24:30|12326|12324|12323.6|12321.6|12326|12324|12323.1|12321.1|82
1652765080000|2022-05-17 05:24:40|12324.3|12322.3|12323.1|12321.1|12324.5|12322.5|12323|12321|11
1652765090000|2022-05-17 05:24:50|12322.8|12320.8|12322.8|12320.8|12323.7|12321.7|12322.8|12320.8|10
1652765100000|2022-05-17 05:25:00|12323|12321|12325|12323|12325|12323|12323|12321|15
1652765110000|2022-05-17 05:25:10|12325.1|12323.1|12325.5|12323.5|12325.6|12323.6|12324.6|12322.6|1
1652765120000|2022-05-17 05:25:20|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12325|12323|2
1652765130000|2022-05-17 05:25:30|12325.7|12323.7|12325.6|12323.6|12327.2|12325.2|12324.8|12322.8|7
1652765140000|2022-05-17 05:25:40|12325.5|12323.5|12324.1|12322.1|12325.5|12323.5|12324.1|12322.1|6
1652765150000|2022-05-17 05:25:50|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|8
1652765160000|2022-05-17 05:26:00|12324.5|12322.5|12326.2|12324.2|12327.3|12325.3|12324.5|12322.5|14
1652765170000|2022-05-17 05:26:10|12326.8|12324.8|12326.1|12324.1|12327|12325|12326.1|12324.1|17
1652765180000|2022-05-17 05:26:20|12326.2|12324.2|12327.5|12325.5|12327.6|12325.6|12326.2|12324.2|8
1652765190000|2022-05-17 05:26:30|12327.6|12325.6|12327.3|12325.3|12327.6|12325.6|12327.3|12325.3|1
1652765200000|2022-05-17 05:26:40|12327.2|12325.2|12327.2|12325.2|12327.6|12325.6|12326.8|12324.8|11
1652765210000|2022-05-17 05:26:50|12327.5|12325.5|12328.1|12326.1|12328.2|12326.2|12327.5|12325.5|4
1652765220000|2022-05-17 05:27:00|12328|12326|12327|12325|12328|12326|12326.8|12324.8|5
1652765230000|2022-05-17 05:27:10|12327.1|12325.1|12326.5|12324.5|12327.2|12325.2|12326.5|12324.5|1
1652765240000|2022-05-17 05:27:20|12326.3|12324.3|12326.3|12324.3|12326.6|12324.6|12326.2|12324.2|1
1652765250000|2022-05-17 05:27:30|12326.2|12324.2|12326.1|12324.1|12326.3|12324.3|12326.1|12324.1|0
1652765260000|2022-05-17 05:27:40|12326|12324|12325.1|12323.1|12326|12324|12325.1|12323.1|13
1652765270000|2022-05-17 05:27:50|12325|12323|12324.5|12322.5|12325|12323|12324.5|12322.5|18
1652765280000|2022-05-17 05:28:00|12324.6|12322.6|12325|12323|12325.2|12323.2|12324.6|12322.6|6
1652765290000|2022-05-17 05:28:10|12325.1|12323.1|12325.8|12323.8|12326|12324|12325.1|12323.1|3
1652765300000|2022-05-17 05:28:20|12326|12324|12326.6|12324.6|12326.6|12324.6|12326|12324|5
1652765310000|2022-05-17 05:28:30|12326.5|12324.5|12327|12325|12327|12325|12326.3|12324.3|0
1652765320000|2022-05-17 05:28:40|12326.3|12324.3|12326.2|12324.2|12326.6|12324.6|12326.2|12324.2|1
1652765330000|2022-05-17 05:28:50|12326.1|12324.1|12326.1|12324.1|12326.1|12324.1|12326.1|12324.1|1
1652765340000|2022-05-17 05:29:00|12326.3|12324.3|12326|12324|12326.3|12324.3|12326|12324|3
1652765350000|2022-05-17 05:29:10|12325.8|12323.8|12325.1|12323.1|12325.8|12323.8|12324.8|12322.8|3
1652765360000|2022-05-17 05:29:20|12324.7|12322.7|12324|12322|12324.8|12322.8|12324|12322|2
1652765370000|2022-05-17 05:29:30|12324.1|12322.1|12323.7|12321.7|12324.5|12322.5|12323.7|12321.7|6
1652765380000|2022-05-17 05:29:40|12323.6|12321.6|12323.5|12321.5|12323.6|12321.6|12323.5|12321.5|2
1652765390000|2022-05-17 05:29:50|12323.3|12321.3|12323.5|12321.5|12323.6|12321.6|12323.3|12321.3|1
1652765400000|2022-05-17 05:30:00|12323.8|12321.8|12324.8|12322.8|12324.8|12322.8|12323.8|12321.8|12
1652765410000|2022-05-17 05:30:10|12325.3|12323.3|12325.2|12323.2|12325.8|12323.8|12325.1|12323.1|2
1652765420000|2022-05-17 05:30:20|12325.1|12323.1|12325.3|12323.3|12325.3|12323.3|12325.1|12323.1|1
1652765430000|2022-05-17 05:30:30|12325.5|12323.5|12325.8|12323.8|12325.8|12323.8|12324.8|12322.8|0
1652765440000|2022-05-17 05:30:40|12326|12324|12325.7|12323.7|12326.1|12324.1|12325.7|12323.7|1
1652765450000|2022-05-17 05:30:50|12325.5|12323.5|12325.3|12323.3|12325.6|12323.6|12325|12323|1
1652765460000|2022-05-17 05:31:00|12325.2|12323.2|12326|12324|12326|12324|12325|12323|13
1652765470000|2022-05-17 05:31:10|12325.8|12323.8|12325.6|12323.6|12325.8|12323.8|12325.6|12323.6|0
1652765480000|2022-05-17 05:31:20|12325.2|12323.2|12324|12322|12325.3|12323.3|12324|12322|11
1652765490000|2022-05-17 05:31:30|12324.1|12322.1|12324.7|12322.7|12325|12323|12323.6|12321.6|10
1652765500000|2022-05-17 05:31:40|12324.8|12322.8|12324.3|12322.3|12324.8|12322.8|12324.2|12322.2|4
1652765510000|2022-05-17 05:31:50|12324.2|12322.2|12324.2|12322.2|12324.3|12322.3|12324.2|12322.2|2
1652765520000|2022-05-17 05:32:00|12324.3|12322.3|12325.5|12323.5|12325.5|12323.5|12324.3|12322.3|8
1652765530000|2022-05-17 05:32:10|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12325.1|12323.1|2
1652765540000|2022-05-17 05:32:20|12326|12324|12325.6|12323.6|12326.1|12324.1|12325.6|12323.6|1
1652765550000|2022-05-17 05:32:30|12325.2|12323.2|12325.5|12323.5|12326|12324|12325.1|12323.1|5
1652765560000|2022-05-17 05:32:40|12325.3|12323.3|12325.3|12323.3|12325.3|12323.3|12324.5|12322.5|16
1652765570000|2022-05-17 05:32:50|12325.2|12323.2|12325.2|12323.2|12325.2|12323.2|12325|12323|4
1652765580000|2022-05-17 05:33:00|12325.3|12323.3|12325.3|12323.3|12325.3|12323.3|12325.2|12323.2|0
1652765590000|2022-05-17 05:33:10|12326|12324|12324.6|12322.6|12326|12324|12324.6|12322.6|14
1652765600000|2022-05-17 05:33:20|12324.7|12322.7|12324.2|12322.2|12324.7|12322.7|12324.1|12322.1|2
1652765610000|2022-05-17 05:33:30|12324|12322|12323.7|12321.7|12324.2|12322.2|12323.7|12321.7|0
1652765620000|2022-05-17 05:33:40|12324|12322|12324.1|12322.1|12324.1|12322.1|12323.8|12321.8|5
1652765630000|2022-05-17 05:33:50|12324|12322|12323.8|12321.8|12324.2|12322.2|12323.8|12321.8|0
1652765640000|2022-05-17 05:34:00|12324|12322|12326.2|12324.2|12326.3|12324.3|12324|12322|40
1652765650000|2022-05-17 05:34:10|12326.7|12324.7|12325.6|12323.6|12326.7|12324.7|12325.6|12323.6|3
1652765660000|2022-05-17 05:34:20|12325.1|12323.1|12324.1|12322.1|12325.1|12323.1|12324.1|12322.1|19
1652765670000|2022-05-17 05:34:30|12324.2|12322.2|12324.6|12322.6|12324.7|12322.7|12324.2|12322.2|0
1652765680000|2022-05-17 05:34:40|12324.7|12322.7|12324.8|12322.8|12324.8|12322.8|12324.2|12322.2|1
1652765690000|2022-05-17 05:34:50|12324.7|12322.7|12318.7|12316.7|12324.7|12322.7|12318.7|12316.7|28
1652765700000|2022-05-17 05:35:00|12318.8|12316.8|12321.7|12319.7|12321.7|12319.7|12318.8|12316.8|14
1652765710000|2022-05-17 05:35:10|12321.6|12319.6|12320.3|12318.3|12321.7|12319.7|12320.2|12318.2|11
1652765720000|2022-05-17 05:35:20|12320.5|12318.5|12319.1|12317.1|12320.5|12318.5|12319.1|12317.1|5
1652765730000|2022-05-17 05:35:30|12319|12317|12319.5|12317.5|12319.5|12317.5|12318.3|12316.3|12
1652765740000|2022-05-17 05:35:40|12320.2|12318.2|12319.7|12317.7|12320.5|12318.5|12319.5|12317.5|10
1652765750000|2022-05-17 05:35:50|12319.6|12317.6|12318.6|12316.6|12319.6|12317.6|12318.6|12316.6|3
1652765760000|2022-05-17 05:36:00|12318.5|12316.5|12319.3|12317.3|12320.3|12318.3|12318.5|12316.5|16
1652765770000|2022-05-17 05:36:10|12318.8|12316.8|12319.7|12317.7|12320|12318|12318.8|12316.8|11
1652765780000|2022-05-17 05:36:20|12319.6|12317.6|12319.6|12317.6|12320.1|12318.1|12319.5|12317.5|0
1652765790000|2022-05-17 05:36:30|12319.7|12317.7|12320.6|12318.6|12320.8|12318.8|12319.6|12317.6|3
1652765800000|2022-05-17 05:36:40|12320.5|12318.5|12321.2|12319.2|12321.3|12319.3|12319.6|12317.6|10
1652765810000|2022-05-17 05:36:50|12321.1|12319.1|12321.2|12319.2|12321.5|12319.5|12321.1|12319.1|1
1652765820000|2022-05-17 05:37:00|12321.3|12319.3|12320.8|12318.8|12321.8|12319.8|12320.8|12318.8|3
1652765830000|2022-05-17 05:37:10|12321|12319|12320.8|12318.8|12321.1|12319.1|12320.8|12318.8|0
1652765840000|2022-05-17 05:37:20|12321|12319|12320.8|12318.8|12321.1|12319.1|12320.3|12318.3|5
1652765850000|2022-05-17 05:37:30|12320.7|12318.7|12320.2|12318.2|12321.1|12319.1|12320.2|12318.2|4
1652765860000|2022-05-17 05:37:40|12320.8|12318.8|12321.7|12319.7|12322.3|12320.3|12320.7|12318.7|22
1652765870000|2022-05-17 05:37:50|12321.8|12319.8|12321|12319|12321.8|12319.8|12320.6|12318.6|6
1652765880000|2022-05-17 05:38:00|12321.1|12319.1|12320.2|12318.2|12321.2|12319.2|12320.1|12318.1|15
1652765890000|2022-05-17 05:38:10|12319.6|12317.6|12319.2|12317.2|12319.6|12317.6|12318.7|12316.7|12
1652765900000|2022-05-17 05:38:20|12319.1|12317.1|12318.8|12316.8|12319.1|12317.1|12318.5|12316.5|12
1652765910000|2022-05-17 05:38:30|12318.5|12316.5|12317.5|12315.5|12318.7|12316.7|12317.1|12315.1|25
1652765920000|2022-05-17 05:38:40|12317.3|12315.3|12317.2|12315.2|12317.5|12315.5|12316.8|12314.8|7
1652765930000|2022-05-17 05:38:50|12317.1|12315.1|12317.2|12315.2|12317.3|12315.3|12316.7|12314.7|9
1652765940000|2022-05-17 05:39:00|12317.1|12315.1|12315.6|12313.6|12317.6|12315.6|12315.3|12313.3|22
1652765950000|2022-05-17 05:39:10|12315.5|12313.5|12319.1|12317.1|12319.1|12317.1|12315|12313|22
1652765960000|2022-05-17 05:39:20|12319|12317|12316.5|12314.5|12319|12317|12315.7|12313.7|20
1652765970000|2022-05-17 05:39:30|12316.3|12314.3|12316.1|12314.1|12316.6|12314.6|12315.7|12313.7|11
1652765980000|2022-05-17 05:39:40|12316.2|12314.2|12318.6|12316.6|12318.6|12316.6|12316.2|12314.2|8
1652765990000|2022-05-17 05:39:50|12318.5|12316.5|12318.5|12316.5|12318.8|12316.8|12318.1|12316.1|10
1652766000000|2022-05-17 05:40:00|12318.6|12316.6|12317.6|12315.6|12318.6|12316.6|12317.6|12315.6|4
1652766010000|2022-05-17 05:40:10|12317.5|12315.5|12317.5|12315.5|12317.6|12315.6|12317.1|12315.1|1
1652766020000|2022-05-17 05:40:20|12317.3|12315.3|12318.3|12316.3|12318.3|12316.3|12316.5|12314.5|16
1652766030000|2022-05-17 05:40:30|12318.5|12316.5|12319.8|12317.8|12319.8|12317.8|12318.5|12316.5|20
1652766040000|2022-05-17 05:40:40|12319.7|12317.7|12319.6|12317.6|12319.7|12317.7|12319.3|12317.3|3
1652766050000|2022-05-17 05:40:50|12319.3|12317.3|12317.6|12315.6|12319.3|12317.3|12317.2|12315.2|5
1652766060000|2022-05-17 05:41:00|12317.5|12315.5|12317.6|12315.6|12317.7|12315.7|12317|12315|8
1652766070000|2022-05-17 05:41:10|12317.8|12315.8|12318.7|12316.7|12318.8|12316.8|12317.8|12315.8|2
1652766080000|2022-05-17 05:41:20|12318.8|12316.8|12318.1|12316.1|12318.8|12316.8|12318.1|12316.1|3
1652766090000|2022-05-17 05:41:30|12318.3|12316.3|12318.6|12316.6|12318.6|12316.6|12318.1|12316.1|2
1652766100000|2022-05-17 05:41:40|12318.5|12316.5|12319|12317|12319.1|12317.1|12318.3|12316.3|1
1652766110000|2022-05-17 05:41:50|12319.1|12317.1|12319.1|12317.1|12319.2|12317.2|12319|12317|0
1652766120000|2022-05-17 05:42:00|12319.2|12317.2|12319.2|12317.2|12319.3|12317.3|12319.1|12317.1|1
1652766130000|2022-05-17 05:42:10|12319.7|12317.7|12320.3|12318.3|12320.5|12318.5|12318.3|12316.3|18
1652766140000|2022-05-17 05:42:20|12320.2|12318.2|12319.5|12317.5|12320.3|12318.3|12319.1|12317.1|3
1652766150000|2022-05-17 05:42:30|12319.1|12317.1|12320.1|12318.1|12320.1|12318.1|12319.1|12317.1|1
1652766160000|2022-05-17 05:42:40|12320.2|12318.2|12321.2|12319.2|12321.2|12319.2|12320.2|12318.2|5
1652766170000|2022-05-17 05:42:50|12321.1|12319.1|12321.3|12319.3|12322|12320|12321.1|12319.1|6
1652766180000|2022-05-17 05:43:00|12321.2|12319.2|12321.2|12319.2|12321.3|12319.3|12321.2|12319.2|1
1652766190000|2022-05-17 05:43:10|12321.1|12319.1|12321.6|12319.6|12321.7|12319.7|12321.1|12319.1|5
1652766200000|2022-05-17 05:43:20|12321.5|12319.5|12321.5|12319.5|12321.8|12319.8|12321.3|12319.3|1
1652766210000|2022-05-17 05:43:30|12321.6|12319.6|12322.1|12320.1|12322.2|12320.2|12321.5|12319.5|9
1652766220000|2022-05-17 05:43:40|12321.8|12319.8|12321.8|12319.8|12322.2|12320.2|12321.7|12319.7|3
1652766230000|2022-05-17 05:43:50|12322|12320|12323.3|12321.3|12323.5|12321.5|12321.8|12319.8|11
1652766240000|2022-05-17 05:44:00|12323.5|12321.5|12324|12322|12324.2|12322.2|12323.3|12321.3|8
1652766250000|2022-05-17 05:44:10|12324.1|12322.1|12323.1|12321.1|12324.5|12322.5|12322.8|12320.8|17
1652766260000|2022-05-17 05:44:20|12323|12321|12324.3|12322.3|12324.3|12322.3|12322.8|12320.8|12
1652766270000|2022-05-17 05:44:30|12324.2|12322.2|12323.6|12321.6|12324.3|12322.3|12323.3|12321.3|7
1652766280000|2022-05-17 05:44:40|12323.7|12321.7|12324.6|12322.6|12324.6|12322.6|12323.6|12321.6|2
1652766290000|2022-05-17 05:44:50|12324.5|12322.5|12325.8|12323.8|12326.1|12324.1|12324.5|12322.5|21
1652766300000|2022-05-17 05:45:00|12325.6|12323.6|12325.8|12323.8|12326.1|12324.1|12325.1|12323.1|8
1652766310000|2022-05-17 05:45:10|12325.7|12323.7|12325.6|12323.6|12325.8|12323.8|12325.2|12323.2|3
1652766320000|2022-05-17 05:45:20|12325.7|12323.7|12338.1|12336.1|12339.5|12337.5|12325.7|12323.7|347
1652766330000|2022-05-17 05:45:30|12338.8|12336.8|12341.8|12339.8|12342.3|12340.3|12338.6|12336.6|66
1652766340000|2022-05-17 05:45:40|12342.3|12340.3|12341.8|12339.8|12343|12341|12341.1|12339.1|66
1652766350000|2022-05-17 05:45:50|12342|12340|12340.1|12338.1|12342|12340|12339.6|12337.6|26
1652766360000|2022-05-17 05:46:00|12340.2|12338.2|12339|12337|12341.7|12339.7|12339|12337|19
1652766370000|2022-05-17 05:46:10|12338.8|12336.8|12338.6|12336.6|12339.8|12337.8|12338.6|12336.6|17
1652766380000|2022-05-17 05:46:20|12338.7|12336.7|12339.8|12337.8|12340|12338|12338.3|12336.3|54
1652766390000|2022-05-17 05:46:30|12340.1|12338.1|12339.5|12337.5|12340.8|12338.8|12339.1|12337.1|18
1652766400000|2022-05-17 05:46:40|12339.3|12337.3|12340.2|12338.2|12341.7|12339.7|12339.1|12337.1|20
1652766410000|2022-05-17 05:46:50|12340.5|12338.5|12341.3|12339.3|12341.6|12339.6|12340.5|12338.5|8
1652766420000|2022-05-17 05:47:00|12342|12340|12340.1|12338.1|12342.1|12340.1|12340.1|12338.1|7
1652766430000|2022-05-17 05:47:10|12339.2|12337.2|12338.6|12336.6|12339.7|12337.7|12337.7|12335.7|17
1652766440000|2022-05-17 05:47:20|12338.7|12336.7|12339.6|12337.6|12340.3|12338.3|12338.6|12336.6|13
1652766450000|2022-05-17 05:47:30|12339.5|12337.5|12345.5|12343.5|12347|12345|12339.5|12337.5|254
1652766460000|2022-05-17 05:47:40|12345.6|12343.6|12345.7|12343.7|12346.5|12344.5|12344.1|12342.1|36
1652766470000|2022-05-17 05:47:50|12345.6|12343.6|12347.5|12345.5|12347.6|12345.6|12345.6|12343.6|21
1652766480000|2022-05-17 05:48:00|12347.6|12345.6|12347|12345|12347.7|12345.7|12347|12345|20
1652766490000|2022-05-17 05:48:10|12347.1|12345.1|12345.8|12343.8|12347.2|12345.2|12345.8|12343.8|21
1652766500000|2022-05-17 05:48:20|12345.7|12343.7|12345|12343|12345.7|12343.7|12344.3|12342.3|14
1652766510000|2022-05-17 05:48:30|12344.7|12342.7|12343.5|12341.5|12345.1|12343.1|12342.8|12340.8|17
1652766520000|2022-05-17 05:48:40|12343.6|12341.6|12342|12340|12343.7|12341.7|12342|12340|12
1652766530000|2022-05-17 05:48:50|12342.3|12340.3|12342.3|12340.3|12343.3|12341.3|12341.5|12339.5|15
1652766540000|2022-05-17 05:49:00|12342.7|12340.7|12342.3|12340.3|12343|12341|12342|12340|8
1652766550000|2022-05-17 05:49:10|12342.2|12340.2|12343.1|12341.1|12343.3|12341.3|12341.2|12339.2|9
1652766560000|2022-05-17 05:49:20|12343|12341|12343.1|12341.1|12343.2|12341.2|12343|12341|1
1652766570000|2022-05-17 05:49:30|12343.3|12341.3|12345.1|12343.1|12345.1|12343.1|12343.3|12341.3|6
1652766580000|2022-05-17 05:49:40|12345|12343|12345.6|12343.6|12345.6|12343.6|12344.8|12342.8|6
1652766590000|2022-05-17 05:49:50|12345.3|12343.3|12344.2|12342.2|12345.5|12343.5|12344.1|12342.1|6
1652766600000|2022-05-17 05:50:00|12344.3|12342.3|12342.7|12340.7|12344.5|12342.5|12342.7|12340.7|6
1652766610000|2022-05-17 05:50:10|12343|12341|12341.8|12339.8|12343|12341|12341.8|12339.8|4
1652766620000|2022-05-17 05:50:20|12342|12340|12341.7|12339.7|12342.5|12340.5|12340.7|12338.7|12
1652766630000|2022-05-17 05:50:30|12341.8|12339.8|12340.1|12338.1|12341.8|12339.8|12339.8|12337.8|21
1652766640000|2022-05-17 05:50:40|12340.3|12338.3|12338.8|12336.8|12341|12339|12338.6|12336.6|16
1652766650000|2022-05-17 05:50:50|12338.7|12336.7|12340|12338|12340.3|12338.3|12338|12336|21
1652766660000|2022-05-17 05:51:00|12339.8|12337.8|12339|12337|12340.1|12338.1|12338.6|12336.6|5
1652766670000|2022-05-17 05:51:10|12338.8|12336.8|12338.8|12336.8|12339.2|12337.2|12338.6|12336.6|1
1652766680000|2022-05-17 05:51:20|12339|12337|12338.1|12336.1|12339.6|12337.6|12337.8|12335.8|8
1652766690000|2022-05-17 05:51:30|12337.3|12335.3|12337.6|12335.6|12338.1|12336.1|12336.8|12334.8|35
1652766700000|2022-05-17 05:51:40|12337.5|12335.5|12338.6|12336.6|12338.7|12336.7|12337.5|12335.5|6
1652766710000|2022-05-17 05:51:50|12338.7|12336.7|12341|12339|12341|12339|12338.7|12336.7|9
1652766720000|2022-05-17 05:52:00|12340.8|12338.8|12342|12340|12342.1|12340.1|12340.8|12338.8|23
1652766730000|2022-05-17 05:52:10|12342.1|12340.1|12341.3|12339.3|12342.1|12340.1|12341.3|12339.3|11
1652766740000|2022-05-17 05:52:20|12341|12339|12341.7|12339.7|12342.2|12340.2|12340.7|12338.7|10
1652766750000|2022-05-17 05:52:30|12341.6|12339.6|12341.7|12339.7|12342.1|12340.1|12341.5|12339.5|1
1652766760000|2022-05-17 05:52:40|12342.1|12340.1|12341.7|12339.7|12342.1|12340.1|12341.6|12339.6|2
1652766770000|2022-05-17 05:52:50|12341.8|12339.8|12341.8|12339.8|12341.8|12339.8|12340.8|12338.8|3
1652766780000|2022-05-17 05:53:00|12341.6|12339.6|12338.2|12336.2|12341.7|12339.7|12338.2|12336.2|25
1652766790000|2022-05-17 05:53:10|12339.6|12337.6|12339|12337|12340.1|12338.1|12339|12337|31
1652766800000|2022-05-17 05:53:20|12338.8|12336.8|12339.2|12337.2|12339.2|12337.2|12338.8|12336.8|1
1652766810000|2022-05-17 05:53:30|12338.5|12336.5|12339.2|12337.2|12339.5|12337.5|12338.2|12336.2|9
1652766820000|2022-05-17 05:53:40|12339.1|12337.1|12339.1|12337.1|12339.5|12337.5|12338.5|12336.5|5
1652766830000|2022-05-17 05:53:50|12339|12337|12338.8|12336.8|12339.2|12337.2|12338.7|12336.7|3
1652766840000|2022-05-17 05:54:00|12339|12337|12340.3|12338.3|12340.3|12338.3|12339|12337|15
1652766850000|2022-05-17 05:54:10|12340.2|12338.2|12340.2|12338.2|12340.7|12338.7|12340|12338|2
1652766860000|2022-05-17 05:54:20|12340.3|12338.3|12340|12338|12340.5|12338.5|12340|12338|2
1652766870000|2022-05-17 05:54:30|12340.3|12338.3|12340.1|12338.1|12340.5|12338.5|12340|12338|1
1652766880000|2022-05-17 05:54:40|12340.3|12338.3|12340.5|12338.5|12340.7|12338.7|12340.1|12338.1|6
1652766890000|2022-05-17 05:54:50|12340.3|12338.3|12339.1|12337.1|12340.3|12338.3|12339.1|12337.1|6
1652766900000|2022-05-17 05:55:00|12339.2|12337.2|12338.1|12336.1|12339.5|12337.5|12338|12336|9
1652766910000|2022-05-17 05:55:10|12338|12336|12338.3|12336.3|12338.6|12336.6|12337.6|12335.6|10
1652766920000|2022-05-17 05:55:20|12338.5|12336.5|12338.8|12336.8|12339|12337|12338.5|12336.5|2
1652766930000|2022-05-17 05:55:30|12339|12337|12338.6|12336.6|12339|12337|12337.8|12335.8|1
1652766940000|2022-05-17 05:55:40|12338.7|12336.7|12338.5|12336.5|12338.8|12336.8|12338.3|12336.3|1
1652766950000|2022-05-17 05:55:50|12338.3|12336.3|12338.1|12336.1|12338.5|12336.5|12338.1|12336.1|2
1652766960000|2022-05-17 05:56:00|12338.2|12336.2|12339.3|12337.3|12339.5|12337.5|12338.1|12336.1|9
1652766970000|2022-05-17 05:56:10|12339.5|12337.5|12341.5|12339.5|12341.5|12339.5|12339.5|12337.5|21
1652766980000|2022-05-17 05:56:20|12342|12340|12340.6|12338.6|12342|12340|12340.6|12338.6|20
1652766990000|2022-05-17 05:56:30|12341.2|12339.2|12341|12339|12341.3|12339.3|12340.7|12338.7|8
1652767000000|2022-05-17 05:56:40|12341.1|12339.1|12341.2|12339.2|12341.2|12339.2|12341|12339|0
1652767010000|2022-05-17 05:56:50|12341.7|12339.7|12342.6|12340.6|12342.7|12340.7|12341.7|12339.7|8
1652767020000|2022-05-17 05:57:00|12342.7|12340.7|12344.8|12342.8|12345|12343|12342.7|12340.7|25
1652767030000|2022-05-17 05:57:10|12344.7|12342.7|12343.5|12341.5|12344.7|12342.7|12343.2|12341.2|17
1652767040000|2022-05-17 05:57:20|12343.3|12341.3|12343.6|12341.6|12343.7|12341.7|12342.8|12340.8|10
1652767050000|2022-05-17 05:57:30|12343.5|12341.5|12342.6|12340.6|12343.7|12341.7|12342.6|12340.6|4
1652767060000|2022-05-17 05:57:40|12343.3|12341.3|12341.3|12339.3|12343.6|12341.6|12341.3|12339.3|8
1652767070000|2022-05-17 05:57:50|12341.2|12339.2|12341.8|12339.8|12342.2|12340.2|12341|12339|11
1652767080000|2022-05-17 05:58:00|12342|12340|12341.1|12339.1|12342.1|12340.1|12340.7|12338.7|3
1652767090000|2022-05-17 05:58:10|12341|12339|12341.3|12339.3|12341.7|12339.7|12341|12339|2
1652767100000|2022-05-17 05:58:20|12341.2|12339.2|12340.3|12338.3|12341.2|12339.2|12340.3|12338.3|5
1652767110000|2022-05-17 05:58:30|12340.5|12338.5|12341.6|12339.6|12341.7|12339.7|12340.5|12338.5|14
1652767120000|2022-05-17 05:58:40|12341.5|12339.5|12340.1|12338.1|12341.5|12339.5|12340.1|12338.1|11
1652767130000|2022-05-17 05:58:50|12340|12338|12340.6|12338.6|12340.6|12338.6|12340|12338|4
1652767140000|2022-05-17 05:59:00|12340.7|12338.7|12341.3|12339.3|12341.5|12339.5|12340.3|12338.3|5
1652767150000|2022-05-17 05:59:10|12341.5|12339.5|12341.2|12339.2|12341.5|12339.5|12341|12339|1
1652767160000|2022-05-17 05:59:20|12341.3|12339.3|12343.1|12341.1|12343.5|12341.5|12341.1|12339.1|22
1652767170000|2022-05-17 05:59:30|12343.2|12341.2|12342.6|12340.6|12343.7|12341.7|12342.3|12340.3|9
1652767180000|2022-05-17 05:59:40|12342.7|12340.7|12342.7|12340.7|12342.8|12340.8|12342.5|12340.5|1
1652767190000|2022-05-17 05:59:50|12342.8|12340.8|12341.7|12339.7|12343.2|12341.2|12341.6|12339.6|10
1652767200000|2022-05-17 06:00:00|12342.1|12340.1|12338.1|12336.1|12342.3|12340.3|12338|12336|71
1652767210000|2022-05-17 06:00:10|12338.2|12336.2|12337.2|12335.2|12338.8|12336.8|12337.2|12335.2|13
1652767220000|2022-05-17 06:00:20|12337|12335|12337.8|12335.8|12338.1|12336.1|12336.7|12334.7|12
1652767230000|2022-05-17 06:00:30|12338|12336|12338.8|12336.8|12338.8|12336.8|12337.8|12335.8|2
1652767240000|2022-05-17 06:00:40|12339.2|12337.2|12338.5|12336.5|12339.6|12337.6|12338.3|12336.3|9
1652767250000|2022-05-17 06:00:50|12338.7|12336.7|12339.6|12337.6|12340.1|12338.1|12338.7|12336.7|6
1652767260000|2022-05-17 06:01:00|12340|12338|12341.3|12339.3|12342.3|12340.3|12339.8|12337.8|30
1652767270000|2022-05-17 06:01:10|12341.1|12339.1|12341.2|12339.2|12341.3|12339.3|12341|12339|4
1652767280000|2022-05-17 06:01:20|12340.8|12338.8|12339.3|12337.3|12341|12339|12338.8|12336.8|16
1652767290000|2022-05-17 06:01:30|12339.6|12337.6|12340.6|12338.6|12340.8|12338.8|12339.6|12337.6|15
1652767300000|2022-05-17 06:01:40|12340.5|12338.5|12338|12336|12340.5|12338.5|12338|12336|17
1652767310000|2022-05-17 06:01:50|12338.1|12336.1|12338.8|12336.8|12339.5|12337.5|12338.1|12336.1|10
1652767320000|2022-05-17 06:02:00|12339.2|12337.2|12338.2|12336.2|12339.2|12337.2|12338|12336|4
1652767330000|2022-05-17 06:02:10|12338|12336|12338.5|12336.5|12338.5|12336.5|12337.5|12335.5|15
1652767340000|2022-05-17 06:02:20|12337.8|12335.8|12336.3|12334.3|12337.8|12335.8|12336.3|12334.3|64
1652767350000|2022-05-17 06:02:30|12336.2|12334.2|12336.1|12334.1|12336.5|12334.5|12335.6|12333.6|13
1652767360000|2022-05-17 06:02:40|12336|12334|12337.1|12335.1|12337.5|12335.5|12335.7|12333.7|11
1652767370000|2022-05-17 06:02:50|12337|12335|12338.8|12336.8|12339.3|12337.3|12337|12335|15
1652767380000|2022-05-17 06:03:00|12339|12337|12339.3|12337.3|12339.5|12337.5|12338|12336|12
1652767390000|2022-05-17 06:03:10|12339.8|12337.8|12338.8|12336.8|12339.8|12337.8|12338.1|12336.1|4
1652767400000|2022-05-17 06:03:20|12338.7|12336.7|12339.8|12337.8|12340|12338|12338.7|12336.7|7
1652767410000|2022-05-17 06:03:30|12339.7|12337.7|12339.2|12337.2|12339.7|12337.7|12339.1|12337.1|3
1652767420000|2022-05-17 06:03:40|12339|12337|12340.1|12338.1|12340.8|12338.8|12339|12337|21
1652767430000|2022-05-17 06:03:50|12340.3|12338.3|12341|12339|12341|12339|12340.3|12338.3|0
1652767440000|2022-05-17 06:04:00|12340.8|12338.8|12340.3|12338.3|12341.2|12339.2|12340.2|12338.2|11
1652767450000|2022-05-17 06:04:10|12340.8|12338.8|12341|12339|12341.2|12339.2|12340.2|12338.2|5
1652767460000|2022-05-17 06:04:20|12342.3|12340.3|12342.1|12340.1|12342.3|12340.3|12341.7|12339.7|30
1652767470000|2022-05-17 06:04:30|12342.2|12340.2|12343.1|12341.1|12343.1|12341.1|12341.1|12339.1|21
1652767480000|2022-05-17 06:04:40|12343.2|12341.2|12341.7|12339.7|12343.3|12341.3|12341.6|12339.6|10
1652767490000|2022-05-17 06:04:50|12341.6|12339.6|12339|12337|12341.6|12339.6|12339|12337|25
1652767500000|2022-05-17 06:05:00|12339.2|12337.2|12339.3|12337.3|12340.1|12338.1|12339.1|12337.1|19
1652767510000|2022-05-17 06:05:10|12339.5|12337.5|12341|12339|12341.1|12339.1|12339.2|12337.2|6
1652767520000|2022-05-17 06:05:20|12341.1|12339.1|12339.7|12337.7|12341.1|12339.1|12339.7|12337.7|2
1652767530000|2022-05-17 06:05:30|12339.5|12337.5|12336.6|12334.6|12339.5|12337.5|12336.6|12334.6|15
1652767540000|2022-05-17 06:05:40|12336.8|12334.8|12337.8|12335.8|12337.8|12335.8|12336.6|12334.6|11
1652767550000|2022-05-17 06:05:50|12338|12336|12339.2|12337.2|12339.7|12337.7|12338|12336|9
1652767560000|2022-05-17 06:06:00|12339|12337|12339.6|12337.6|12339.6|12337.6|12338.2|12336.2|11
1652767570000|2022-05-17 06:06:10|12339.7|12337.7|12339|12337|12339.7|12337.7|12338.3|12336.3|2
1652767580000|2022-05-17 06:06:20|12338.8|12336.8|12338.6|12336.6|12339.6|12337.6|12338.6|12336.6|1
1652767590000|2022-05-17 06:06:30|12338.3|12336.3|12338|12336|12338.7|12336.7|12338|12336|16
1652767600000|2022-05-17 06:06:40|12338.2|12336.2|12337.1|12335.1|12338.3|12336.3|12337.1|12335.1|8
1652767610000|2022-05-17 06:06:50|12336.8|12334.8|12335.7|12333.7|12337.2|12335.2|12335.7|12333.7|17
1652767620000|2022-05-17 06:07:00|12336|12334|12335.8|12333.8|12336|12334|12334.5|12332.5|31
1652767630000|2022-05-17 06:07:10|12336|12334|12336.8|12334.8|12337|12335|12335.2|12333.2|11
1652767640000|2022-05-17 06:07:20|12336.7|12334.7|12334.8|12332.8|12337|12335|12334.8|12332.8|5
1652767650000|2022-05-17 06:07:30|12334.7|12332.7|12333.2|12331.2|12335|12333|12333.2|12331.2|17
1652767660000|2022-05-17 06:07:40|12333.3|12331.3|12334.8|12332.8|12335.1|12333.1|12333.2|12331.2|12
1652767670000|2022-05-17 06:07:50|12335|12333|12338.7|12336.7|12339.5|12337.5|12335|12333|20
1652767680000|2022-05-17 06:08:00|12338.8|12336.8|12338.1|12336.1|12338.8|12336.8|12337.3|12335.3|9
1652767690000|2022-05-17 06:08:10|12337.7|12335.7|12338.7|12336.7|12339.6|12337.6|12337.7|12335.7|21
1652767700000|2022-05-17 06:08:20|12339.2|12337.2|12339.3|12337.3|12340.1|12338.1|12338.2|12336.2|16
1652767710000|2022-05-17 06:08:30|12339.6|12337.6|12339.6|12337.6|12340.1|12338.1|12339.5|12337.5|0
1652767720000|2022-05-17 06:08:40|12339.5|12337.5|12339.6|12337.6|12340.1|12338.1|12339.3|12337.3|6
1652767730000|2022-05-17 06:08:50|12339.5|12337.5|12339.6|12337.6|12339.6|12337.6|12339.3|12337.3|2
1652767740000|2022-05-17 06:09:00|12339.5|12337.5|12339.8|12337.8|12340|12338|12339.2|12337.2|10
1652767750000|2022-05-17 06:09:10|12340|12338|12338|12336|12340|12338|12337.3|12335.3|11
1652767760000|2022-05-17 06:09:20|12337.8|12335.8|12337.3|12335.3|12337.8|12335.8|12337.3|12335.3|1
1652767770000|2022-05-17 06:09:30|12337.5|12335.5|12336.7|12334.7|12337.5|12335.5|12336.6|12334.6|3
1652767780000|2022-05-17 06:09:40|12336.8|12334.8|12336.6|12334.6|12337.3|12335.3|12335.6|12333.6|12
1652767790000|2022-05-17 06:09:50|12336.3|12334.3|12337.5|12335.5|12338|12336|12336.2|12334.2|8
1652767800000|2022-05-17 06:10:00|12337.3|12335.3|12338.5|12336.5|12340.5|12338.5|12337.3|12335.3|25
1652767810000|2022-05-17 06:10:10|12339.3|12337.3|12338.7|12336.7|12339.3|12337.3|12338.7|12336.7|4
1652767820000|2022-05-17 06:10:20|12339.6|12337.6|12339.2|12337.2|12339.6|12337.6|12339.2|12337.2|2
1652767830000|2022-05-17 06:10:30|12340.2|12338.2|12341.7|12339.7|12341.7|12339.7|12339.8|12337.8|20
1652767840000|2022-05-17 06:10:40|12341.8|12339.8|12340.1|12338.1|12341.8|12339.8|12340.1|12338.1|5
1652767850000|2022-05-17 06:10:50|12340.2|12338.2|12339.8|12337.8|12340.2|12338.2|12339.5|12337.5|6
1652767860000|2022-05-17 06:11:00|12340|12338|12338.7|12336.7|12340|12338|12338.7|12336.7|4
1652767870000|2022-05-17 06:11:10|12338.2|12336.2|12339.1|12337.1|12339.2|12337.2|12338.2|12336.2|7
1652767880000|2022-05-17 06:11:20|12339|12337|12339.5|12337.5|12339.5|12337.5|12338.8|12336.8|2
1652767890000|2022-05-17 06:11:30|12339.3|12337.3|12340|12338|12340|12338|12339.3|12337.3|5
1652767900000|2022-05-17 06:11:40|12340.1|12338.1|12340.8|12338.8|12341.1|12339.1|12340.1|12338.1|9
1652767910000|2022-05-17 06:11:50|||||||||10
1652767920000|2022-05-17 06:12:00|12340.5|12338.5|12341.8|12339.8|12342.1|12340.1|12340.2|12338.2|9
1652767930000|2022-05-17 06:12:10|12342|12340|12343.7|12341.7|12344.7|12342.7|12342|12340|32
1652767940000|2022-05-17 06:12:20|12343.2|12341.2|12343.2|12341.2|12343.3|12341.3|12342.3|12340.3|6
1652767950000|2022-05-17 06:12:30|12343.1|12341.1|12341.8|12339.8|12343.6|12341.6|12341.1|12339.1|8
1652767960000|2022-05-17 06:12:40|12342|12340|12341.7|12339.7|12342|12340|12340.7|12338.7|18
1652767970000|2022-05-17 06:12:50|12341.8|12339.8|12341.2|12339.2|12342|12340|12341.2|12339.2|2
1652767980000|2022-05-17 06:13:00|12341.5|12339.5|12344.7|12342.7|12345.1|12343.1|12340.7|12338.7|10
1652767990000|2022-05-17 06:13:10|12345|12343|12343.7|12341.7|12345.2|12343.2|12342.3|12340.3|26
1652768000000|2022-05-17 06:13:20|12343.6|12341.6|12342.5|12340.5|12343.6|12341.6|12341.5|12339.5|9
1652768010000|2022-05-17 06:13:30|12343.1|12341.1|12342.7|12340.7|12343.3|12341.3|12342.5|12340.5|1
1652768020000|2022-05-17 06:13:40|12342.2|12340.2|12339.8|12337.8|12342.2|12340.2|12338.8|12336.8|9
1652768030000|2022-05-17 06:13:50|12340|12338|12339.5|12337.5|12341.3|12339.3|12337.6|12335.6|29
1652768040000|2022-05-17 06:14:00|12339.3|12337.3|12339.8|12337.8|12339.8|12337.8|12338.7|12336.7|7
1652768050000|2022-05-17 06:14:10|12340.2|12338.2|12337.8|12335.8|12340.2|12338.2|12337.2|12335.2|8
1652768060000|2022-05-17 06:14:20|12338|12336|12336.3|12334.3|12338.5|12336.5|12336.2|12334.2|3
1652768070000|2022-05-17 06:14:30|12336.7|12334.7|12336.6|12334.6|12336.8|12334.8|12335.7|12333.7|7
1652768080000|2022-05-17 06:14:40|12337|12335|12336.6|12334.6|12337.1|12335.1|12336.2|12334.2|8
1652768090000|2022-05-17 06:14:50|12336.5|12334.5|12336|12334|12336.5|12334.5|12335.3|12333.3|3
1652768100000|2022-05-17 06:15:00|12336.1|12334.1|12338.5|12336.5|12338.6|12336.6|12335.7|12333.7|17
1652768110000|2022-05-17 06:15:10|12338.6|12336.6|12337.7|12335.7|12339.5|12337.5|12337.5|12335.5|7
1652768120000|2022-05-17 06:15:20|12338.5|12336.5|12338.2|12336.2|12339.1|12337.1|12337.8|12335.8|2
1652768130000|2022-05-17 06:15:30|12338.5|12336.5|12337.3|12335.3|12339|12337|12337.3|12335.3|7
1652768140000|2022-05-17 06:15:40|12337.5|12335.5|12338.6|12336.6|12339|12337|12337.5|12335.5|2
1652768150000|2022-05-17 06:15:50|12338.5|12336.5|12336.6|12334.6|12338.8|12336.8|12336.5|12334.5|6
1652768160000|2022-05-17 06:16:00|12336.8|12334.8|12337.7|12335.7|12338.1|12336.1|12336.7|12334.7|5
1652768170000|2022-05-17 06:16:10|12337.8|12335.8|12338.1|12336.1|12338.2|12336.2|12337.6|12335.6|4
1652768180000|2022-05-17 06:16:20|12338.2|12336.2|12336.5|12334.5|12338.2|12336.2|12336.3|12334.3|3
1652768190000|2022-05-17 06:16:30|12336.2|12334.2|12336.3|12334.3|12336.3|12334.3|12335.7|12333.7|8
1652768200000|2022-05-17 06:16:40|12336.2|12334.2|12336.3|12334.3|12336.3|12334.3|12335.8|12333.8|0
1652768210000|2022-05-17 06:16:50|12336.1|12334.1|12333.6|12331.6|12336.1|12334.1|12333.6|12331.6|26
1652768220000|2022-05-17 06:17:00|12333.5|12331.5|12333.7|12331.7|12334.1|12332.1|12331.8|12329.8|63
1652768230000|2022-05-17 06:17:10|12334|12332|12334.5|12332.5|12334.5|12332.5|12333.1|12331.1|8
1652768240000|2022-05-17 06:17:20|12334.8|12332.8|12334.3|12332.3|12335|12333|12333.7|12331.7|32
1652768250000|2022-05-17 06:17:30|12334|12332|12334.2|12332.2|12334.5|12332.5|12334|12332|7
1652768260000|2022-05-17 06:17:40|12334.5|12332.5|12335|12333|12335.5|12333.5|12334.5|12332.5|17
1652768270000|2022-05-17 06:17:50|12335.1|12333.1|12333.6|12331.6|12335.1|12333.1|12333.2|12331.2|8
1652768280000|2022-05-17 06:18:00|12333.2|12331.2|12331.6|12329.6|12333.2|12331.2|12331.6|12329.6|14
1652768290000|2022-05-17 06:18:10|12331.8|12329.8|12332.3|12330.3|12332.7|12330.7|12331.6|12329.6|4
1652768300000|2022-05-17 06:18:20|12332.6|12330.6|12331.3|12329.3|12332.6|12330.6|12331|12329|11
1652768310000|2022-05-17 06:18:30|12331.5|12329.5|12331.6|12329.6|12331.8|12329.8|12331|12329|9
1652768320000|2022-05-17 06:18:40|12331.3|12329.3|12329.1|12327.1|12331.3|12329.3|12328.7|12326.7|58
1652768330000|2022-05-17 06:18:50|12328.8|12326.8|12330.1|12328.1|12330.5|12328.5|12328.3|12326.3|34
1652768340000|2022-05-17 06:19:00|12330.2|12328.2|12331.1|12329.1|12331.3|12329.3|12329.7|12327.7|9
1652768350000|2022-05-17 06:19:10|12331|12329|12331.2|12329.2|12331.3|12329.3|12330.6|12328.6|9
1652768360000|2022-05-17 06:19:20|12331.1|12329.1|12332.6|12330.6|12333.3|12331.3|12330.8|12328.8|16
1652768370000|2022-05-17 06:19:30|12332.7|12330.7|12332.1|12330.1|12333|12331|12332.1|12330.1|1
1652768380000|2022-05-17 06:19:40|12331.8|12329.8|12332.7|12330.7|12333.3|12331.3|12331.8|12329.8|2
1652768390000|2022-05-17 06:19:50|12332.6|12330.6|12332.1|12330.1|12333.1|12331.1|12331.6|12329.6|8
1652768400000|2022-05-17 06:20:00|12331.8|12329.8|12330.6|12328.6|12332.1|12330.1|12330.5|12328.5|5
1652768410000|2022-05-17 06:20:10|12331.1|12329.1|12332.6|12330.6|12332.6|12330.6|12330.8|12328.8|4
1652768420000|2022-05-17 06:20:20|12332.3|12330.3|12331.7|12329.7|12332.3|12330.3|12331.1|12329.1|7
1652768430000|2022-05-17 06:20:30|12332.1|12330.1|12333.1|12331.1|12333.6|12331.6|12332.1|12330.1|8
1652768440000|2022-05-17 06:20:40|12333|12331|12334|12332|12334|12332|12333|12331|0
1652768450000|2022-05-17 06:20:50|12333.8|12331.8|12333.5|12331.5|12334|12332|12333.5|12331.5|7
1652768460000|2022-05-17 06:21:00|12333.6|12331.6|12334.1|12332.1|12334.2|12332.2|12333.1|12331.1|7
1652768470000|2022-05-17 06:21:10|12334|12332|12333.6|12331.6|12334.1|12332.1|12333.3|12331.3|1
1652768480000|2022-05-17 06:21:20|12333.7|12331.7|12332.7|12330.7|12333.7|12331.7|12332.5|12330.5|14
1652768490000|2022-05-17 06:21:30|12332.8|12330.8|12330.5|12328.5|12332.8|12330.8|12329.6|12327.6|11
1652768500000|2022-05-17 06:21:40|12330.6|12328.6|12332.1|12330.1|12332.7|12330.7|12330.3|12328.3|131
1652768510000|2022-05-17 06:21:50|12332|12330|12334|12332|12334|12332|12331.7|12329.7|3
1652768520000|2022-05-17 06:22:00|12334.1|12332.1|12334.6|12332.6|12334.6|12332.6|12334.1|12332.1|4
1652768530000|2022-05-17 06:22:10|12335|12333|12334.6|12332.6|12335.3|12333.3|12334.6|12332.6|10
1652768540000|2022-05-17 06:22:20|12334.2|12332.2|12334.6|12332.6|12334.6|12332.6|12334.1|12332.1|2
1652768550000|2022-05-17 06:22:30|12334.8|12332.8|12334.7|12332.7|12334.8|12332.8|12334.1|12332.1|2
1652768560000|2022-05-17 06:22:40|12334.3|12332.3|12333.7|12331.7|12334.6|12332.6|12333.5|12331.5|8
1652768570000|2022-05-17 06:22:50|12333.6|12331.6|12333.1|12331.1|12333.6|12331.6|12332.7|12330.7|2
1652768580000|2022-05-17 06:23:00|12333.5|12331.5|12333.1|12331.1|12334|12332|12333.1|12331.1|1
1652768590000|2022-05-17 06:23:10|12332.8|12330.8|12333.1|12331.1|12333.1|12331.1|12332.3|12330.3|4
1652768600000|2022-05-17 06:23:20|12333|12331|12332.8|12330.8|12333.2|12331.2|12332.6|12330.6|2
1652768620000|2022-05-17 06:23:40|12332.7|12330.7|12332.2|12330.2|12332.8|12330.8|12331.7|12329.7|9
1652768630000|2022-05-17 06:23:50|12332.1|12330.1|12331.3|12329.3|12332.3|12330.3|12331.3|12329.3|0
1652768640000|2022-05-17 06:24:00|12331.5|12329.5|12330.7|12328.7|12331.5|12329.5|12330.7|12328.7|4
1652768650000|2022-05-17 06:24:10|12330.6|12328.6|12330.3|12328.3|12330.6|12328.6|12329.7|12327.7|12
1652768660000|2022-05-17 06:24:20|12330.2|12328.2|12331.1|12329.1|12331.6|12329.6|12330.1|12328.1|12
1652768670000|2022-05-17 06:24:30|12331.2|12329.2|12330.6|12328.6|12331.3|12329.3|12330.1|12328.1|2
1652768680000|2022-05-17 06:24:40|12330.7|12328.7|12331.1|12329.1|12331.3|12329.3|12330.6|12328.6|4
1652768690000|2022-05-17 06:24:50|12331.8|12329.8|12332.1|12330.1|12332.2|12330.2|12331.7|12329.7|7
1652768700000|2022-05-17 06:25:00|12332|12330|12330.2|12328.2|12332.2|12330.2|12330|12328|8
1652768710000|2022-05-17 06:25:10|12330.1|12328.1|12330.6|12328.6|12331|12329|12329.7|12327.7|14
1652768720000|2022-05-17 06:25:20|12330.7|12328.7|12330|12328|12330.7|12328.7|12329.7|12327.7|4
1652768730000|2022-05-17 06:25:30|12329.8|12327.8|12330.2|12328.2|12330.6|12328.6|12329.7|12327.7|13
1652768740000|2022-05-17 06:25:40|12330.3|12328.3|12329.8|12327.8|12331.1|12329.1|12329.8|12327.8|13
1652768750000|2022-05-17 06:25:50|12329.6|12327.6|12330.6|12328.6|12330.7|12328.7|12329.6|12327.6|3
1652768760000|2022-05-17 06:26:00|12330.5|12328.5|12329.8|12327.8|12330.6|12328.6|12329.8|12327.8|0
1652768780000|2022-05-17 06:26:20|12330|12328|12329|12327|12330|12328|12329|12327|4
1652768790000|2022-05-17 06:26:30|12329.1|12327.1|12330|12328|12330.2|12328.2|12329.1|12327.1|10
1652768800000|2022-05-17 06:26:40|12330.1|12328.1|12330|12328|12330.1|12328.1|12329.2|12327.2|8
1652768810000|2022-05-17 06:26:50|12330.1|12328.1|12330.6|12328.6|12330.6|12328.6|12330|12328|0
1652768820000|2022-05-17 06:27:00|12330.5|12328.5|12329.3|12327.3|12330.6|12328.6|12329.3|12327.3|5
1652768830000|2022-05-17 06:27:10|12329.2|12327.2|12329.8|12327.8|12330.2|12328.2|12328.8|12326.8|15
1652768840000|2022-05-17 06:27:20|12329.5|12327.5|12331.5|12329.5|12332.2|12330.2|12329.5|12327.5|20
1652768850000|2022-05-17 06:27:30|12331.6|12329.6|12330.8|12328.8|12331.8|12329.8|12330.3|12328.3|34
1652768860000|2022-05-17 06:27:40|12331|12329|12330|12328|12331.7|12329.7|12330|12328|13
1652768870000|2022-05-17 06:27:50|12329.6|12327.6|12330.2|12328.2|12330.2|12328.2|12329.5|12327.5|6
1652768880000|2022-05-17 06:28:00|12330.3|12328.3|12329.7|12327.7|12330.5|12328.5|12329.6|12327.6|8
1652768890000|2022-05-17 06:28:10|12329.5|12327.5|12330.1|12328.1|12330.3|12328.3|12329.5|12327.5|5
1652768900000|2022-05-17 06:28:20|12329.8|12327.8|12330.3|12328.3|12330.6|12328.6|12329.6|12327.6|22
1652768910000|2022-05-17 06:28:30|12330.2|12328.2|12331|12329|12331.1|12329.1|12329.8|12327.8|17
1652768920000|2022-05-17 06:28:40|12330.8|12328.8|12332.6|12330.6|12333.2|12331.2|12330.8|12328.8|21
1652768930000|2022-05-17 06:28:50|12332.3|12330.3|12332.6|12330.6|12333.2|12331.2|12332.3|12330.3|36
1652768940000|2022-05-17 06:29:00|12332.3|12330.3|12332.6|12330.6|12332.6|12330.6|12332|12330|1
1652768950000|2022-05-17 06:29:10|12332.5|12330.5|12331.1|12329.1|12332.5|12330.5|12331|12329|7
1652768960000|2022-05-17 06:29:20|12331.3|12329.3|12331.7|12329.7|12331.8|12329.8|12331.2|12329.2|5
1652768970000|2022-05-17 06:29:30|12331.6|12329.6|12330.1|12328.1|12331.6|12329.6|12329.1|12327.1|10
1652768980000|2022-05-17 06:29:40|12330.5|12328.5|12329.5|12327.5|12330.5|12328.5|12329.1|12327.1|5
1652768990000|2022-05-17 06:29:50|12329.6|12327.6|12330.5|12328.5|12330.5|12328.5|12329.3|12327.3|6
1652769000000|2022-05-17 06:30:00|12330.3|12328.3|12330.1|12328.1|12330.6|12328.6|12329.6|12327.6|2
1652769010000|2022-05-17 06:30:10|12330|12328|12333.3|12331.3|12333.3|12331.3|12330|12328|10
1652769020000|2022-05-17 06:30:20|12333.5|12331.5|12332.2|12330.2|12333.7|12331.7|12332|12330|20
1652769030000|2022-05-17 06:30:30|12332.3|12330.3|12332.6|12330.6|12332.8|12330.8|12331.2|12329.2|4
1652769040000|2022-05-17 06:30:40|12332.5|12330.5|12332.8|12330.8|12332.8|12330.8|12332.1|12330.1|14
1652769050000|2022-05-17 06:30:50|12332.6|12330.6|12333|12331|12333|12331|12332.6|12330.6|3
1652769060000|2022-05-17 06:31:00|12333.1|12331.1|12332.7|12330.7|12333.5|12331.5|12332.2|12330.2|5
1652769070000|2022-05-17 06:31:10|12333.1|12331.1|12333.1|12331.1|12333.2|12331.2|12333.1|12331.1|1
1652769080000|2022-05-17 06:31:20|12333.2|12331.2|12334.6|12332.6|12334.7|12332.7|12333.2|12331.2|20
1652769090000|2022-05-17 06:31:30|12334.5|12332.5|12336.1|12334.1|12336.8|12334.8|12334.3|12332.3|12
1652769100000|2022-05-17 06:31:40|12336|12334|12336.1|12334.1|12336.3|12334.3|12335.5|12333.5|12
1652769110000|2022-05-17 06:31:50|12336|12334|12335.8|12333.8|12337|12335|12335.7|12333.7|18
1652769120000|2022-05-17 06:32:00|12336|12334|12336.1|12334.1|12336.7|12334.7|12336|12334|5
1652769130000|2022-05-17 06:32:10|12336|12334|12337.1|12335.1|12337.1|12335.1|12335.7|12333.7|21
1652769140000|2022-05-17 06:32:20|12337|12335|12337|12335|12337.2|12335.2|12336.8|12334.8|10
1652769150000|2022-05-17 06:32:30|12337.1|12335.1|12337.1|12335.1|12337.5|12335.5|12337|12335|2
1652769160000|2022-05-17 06:32:40|12337|12335|12336|12334|12337|12335|12336|12334|9
1652769170000|2022-05-17 06:32:50|12335.6|12333.6|12334.6|12332.6|12335.6|12333.6|12334.5|12332.5|35
1652769180000|2022-05-17 06:33:00|12334.5|12332.5|12333.8|12331.8|12334.5|12332.5|12333.1|12331.1|11
1652769190000|2022-05-17 06:33:10|12333.7|12331.7|12332.8|12330.8|12334|12332|12332.8|12330.8|10
1652769200000|2022-05-17 06:33:20|12332.7|12330.7|12333.7|12331.7|12334.5|12332.5|12332.7|12330.7|8
1652769210000|2022-05-17 06:33:30|12333.5|12331.5|12332.6|12330.6|12333.8|12331.8|12332.6|12330.6|12
1652769220000|2022-05-17 06:33:40|12332.5|12330.5|12332.2|12330.2|12332.8|12330.8|12332.1|12330.1|8
1652769230000|2022-05-17 06:33:50|12332.3|12330.3|12332.3|12330.3|12332.3|12330.3|12331|12329|13
1652769240000|2022-05-17 06:34:00|12332.5|12330.5|12333|12331|12333|12331|12332.5|12330.5|5
1652769250000|2022-05-17 06:34:10|12332.5|12330.5|12331.3|12329.3|12332.6|12330.6|12331.2|12329.2|11
1652769260000|2022-05-17 06:34:20|12331.5|12329.5|12331.3|12329.3|12331.5|12329.5|12331.2|12329.2|1
1652769270000|2022-05-17 06:34:30|12331.6|12329.6|12332.2|12330.2|12332.2|12330.2|12331.6|12329.6|2
1652769280000|2022-05-17 06:34:40|12332.3|12330.3|12332.2|12330.2|12334.8|12332.8|12331.7|12329.7|34
1652769290000|2022-05-17 06:34:50|12332.7|12330.7|12333.2|12331.2|12333.6|12331.6|12332.7|12330.7|14
1652769300000|2022-05-17 06:35:00|12333.1|12331.1|12331.8|12329.8|12333.1|12331.1|12331.8|12329.8|4
1652769310000|2022-05-17 06:35:10|12332|12330|12331.8|12329.8|12332.1|12330.1|12331.6|12329.6|0
1652769320000|2022-05-17 06:35:20|12331.7|12329.7|12332.6|12330.6|12333.1|12331.1|12331.7|12329.7|4
1652769330000|2022-05-17 06:35:30|12333.1|12331.1|12333.1|12331.1|12333.3|12331.3|12333|12331|4
1652769340000|2022-05-17 06:35:40|12333|12331|12333.3|12331.3|12333.3|12331.3|12333|12331|0
1652769350000|2022-05-17 06:35:50|12333.5|12331.5|12332.8|12330.8|12334.1|12332.1|12332.7|12330.7|24
1652769360000|2022-05-17 06:36:00|12333|12331|12333|12331|12333.2|12331.2|12332.1|12330.1|24
1652769370000|2022-05-17 06:36:10|12332.8|12330.8|12334.5|12332.5|12334.6|12332.6|12332.8|12330.8|36
1652769380000|2022-05-17 06:36:20|12334.6|12332.6|12334.3|12332.3|12334.8|12332.8|12334.2|12332.2|13
1652769390000|2022-05-17 06:36:30|12334.5|12332.5|12334.6|12332.6|12334.7|12332.7|12334|12332|7
1652769400000|2022-05-17 06:36:40|12334.5|12332.5|12337.7|12335.7|12338.6|12336.6|12334.5|12332.5|29
1652769410000|2022-05-17 06:36:50|12337.8|12335.8|12337.2|12335.2|12338.7|12336.7|12337|12335|27
1652769420000|2022-05-17 06:37:00|12337.3|12335.3|12341.2|12339.2|12341.5|12339.5|12337.3|12335.3|29
1652769430000|2022-05-17 06:37:10|12341.1|12339.1|12340|12338|12341.1|12339.1|12339.8|12337.8|19
1652769440000|2022-05-17 06:37:20|12340.1|12338.1|12340|12338|12341|12339|12340|12338|17
1652769450000|2022-05-17 06:37:30|12339.8|12337.8|12339.5|12337.5|12340.1|12338.1|12339.3|12337.3|11
1652769460000|2022-05-17 06:37:40|12340.2|12338.2|12340.5|12338.5|12341.5|12339.5|12340.1|12338.1|22
1652769470000|2022-05-17 06:37:50|12340.7|12338.7|12341.5|12339.5|12342.1|12340.1|12340.7|12338.7|15
1652769480000|2022-05-17 06:38:00|12341.3|12339.3|12340.7|12338.7|12342.1|12340.1|12340.2|12338.2|9
1652769490000|2022-05-17 06:38:10|12341.1|12339.1|12341.1|12339.1|12341.2|12339.2|12340.2|12338.2|12
1652769500000|2022-05-17 06:38:20|12341.3|12339.3|12342.6|12340.6|12342.7|12340.7|12341.3|12339.3|25
1652769510000|2022-05-17 06:38:30|12342.7|12340.7|12343.5|12341.5|12344.2|12342.2|12342.7|12340.7|32
1652769520000|2022-05-17 06:38:40|12343.6|12341.6|12342.5|12340.5|12343.6|12341.6|12342.2|12340.2|6
1652769530000|2022-05-17 06:38:50|12342.6|12340.6|12341.8|12339.8|12342.6|12340.6|12341.2|12339.2|5
1652769540000|2022-05-17 06:39:00|12342.3|12340.3|12344.8|12342.8|12345.2|12343.2|12341.7|12339.7|34
1652769550000|2022-05-17 06:39:10|12344.7|12342.7|12345.3|12343.3|12345.6|12343.6|12344.7|12342.7|15
1652769560000|2022-05-17 06:39:20|12345.6|12343.6|12344.2|12342.2|12345.6|12343.6|12344.2|12342.2|14
1652769570000|2022-05-17 06:39:30|12344.3|12342.3|12343.3|12341.3|12344.3|12342.3|12343|12341|25
1652769580000|2022-05-17 06:39:40|12343.1|12341.1|12344.1|12342.1|12344.6|12342.6|12343|12341|11
1652769590000|2022-05-17 06:39:50|12344.2|12342.2|12343.5|12341.5|12344.3|12342.3|12343.5|12341.5|4
1652769600000|2022-05-17 06:40:00|12343.3|12341.3|12342|12340|12343.3|12341.3|12342|12340|15
1652769610000|2022-05-17 06:40:10|12341.7|12339.7|12340.7|12338.7|12341.8|12339.8|12340.3|12338.3|10
1652769620000|2022-05-17 06:40:20|12341.3|12339.3|12342.5|12340.5|12342.7|12340.7|12341.2|12339.2|8
1652769630000|2022-05-17 06:40:30|12342.6|12340.6|12342.7|12340.7|12342.8|12340.8|12341.7|12339.7|20
1652769640000|2022-05-17 06:40:40|12342.5|12340.5|12339.7|12337.7|12342.5|12340.5|12339.5|12337.5|22
1652769650000|2022-05-17 06:40:50|12340|12338|12340.1|12338.1|12340.8|12338.8|12339.3|12337.3|14
1652769660000|2022-05-17 06:41:00|12340.6|12338.6|12343|12341|12343.5|12341.5|12340.6|12338.6|14
1652769670000|2022-05-17 06:41:10|12343.2|12341.2|12339.7|12337.7|12343.2|12341.2|12339.1|12337.1|20
1652769680000|2022-05-17 06:41:20|12339.6|12337.6|12341|12339|12341|12339|12339.1|12337.1|5
1652769690000|2022-05-17 06:41:30|12340.8|12338.8|12339.5|12337.5|12341.1|12339.1|12338.6|12336.6|8
1652769700000|2022-05-17 06:41:40|12339.6|12337.6|12341.8|12339.8|12342.6|12340.6|12339.6|12337.6|8
1652769710000|2022-05-17 06:41:50|12342.7|12340.7|12343.2|12341.2|12343.8|12341.8|12342.5|12340.5|12
1652769720000|2022-05-17 06:42:00|12343.3|12341.3|12342|12340|12343.8|12341.8|12342|12340|17
1652769730000|2022-05-17 06:42:10|12341.7|12339.7|12342.6|12340.6|12342.7|12340.7|12341.3|12339.3|4
1652769740000|2022-05-17 06:42:20|12342.3|12340.3|12342.7|12340.7|12342.8|12340.8|12341.8|12339.8|2
1652769750000|2022-05-17 06:42:30|12342.8|12340.8|12343.7|12341.7|12343.8|12341.8|12342.6|12340.6|7
1652769760000|2022-05-17 06:42:40|12343.6|12341.6|12343.6|12341.6|12343.8|12341.8|12343.3|12341.3|15
1652769770000|2022-05-17 06:42:50|12343.5|12341.5|12344|12342|12344.2|12342.2|12343.5|12341.5|6
1652769780000|2022-05-17 06:43:00|12343.6|12341.6|12341.7|12339.7|12343.6|12341.6|12341.3|12339.3|43
1652769790000|2022-05-17 06:43:10|12342.5|12340.5|12342.5|12340.5|12342.7|12340.7|12342.3|12340.3|5
1652769800000|2022-05-17 06:43:20|12342.6|12340.6|12341.7|12339.7|12342.6|12340.6|12341.5|12339.5|13
1652769810000|2022-05-17 06:43:30|12341.6|12339.6|12341.7|12339.7|12342.1|12340.1|12341.5|12339.5|5
1652769820000|2022-05-17 06:43:40|12341.8|12339.8|12342.6|12340.6|12342.6|12340.6|12341.1|12339.1|18
1652769830000|2022-05-17 06:43:50|12342.5|12340.5|12342.1|12340.1|12342.5|12340.5|12341.3|12339.3|6
1652769840000|2022-05-17 06:44:00|12342.2|12340.2|12341.3|12339.3|12342.6|12340.6|12341.3|12339.3|13
1652769850000|2022-05-17 06:44:10|12341.2|12339.2|12340.1|12338.1|12341.3|12339.3|12340.1|12338.1|12
1652769860000|2022-05-17 06:44:20|12339.8|12337.8|12341.5|12339.5|12341.5|12339.5|12338.6|12336.6|43
1652769870000|2022-05-17 06:44:30|12341.3|12339.3|12342.2|12340.2|12343|12341|12341.3|12339.3|9
1652769880000|2022-05-17 06:44:40|12342.3|12340.3|12340.1|12338.1|12342.3|12340.3|12340|12338|5
1652769890000|2022-05-17 06:44:50|12340.2|12338.2|12340.3|12338.3|12340.6|12338.6|12339.8|12337.8|2
1652769900000|2022-05-17 06:45:00|12340.6|12338.6|12340.7|12338.7|12341.1|12339.1|12340.3|12338.3|0
1652769910000|2022-05-17 06:45:10|12340.8|12338.8|12339.8|12337.8|12340.8|12338.8|12339.8|12337.8|2
1652769920000|2022-05-17 06:45:20|12339.5|12337.5|12340.7|12338.7|12341.2|12339.2|12339.1|12337.1|13
1652769930000|2022-05-17 06:45:30|12340.8|12338.8|12340.8|12338.8|12342.1|12340.1|12340.6|12338.6|13
1652769940000|2022-05-17 06:45:40|12340.7|12338.7|12342.3|12340.3|12342.3|12340.3|12340.3|12338.3|6
1652769950000|2022-05-17 06:45:50|12342.2|12340.2|12342.6|12340.6|12343|12341|12342.2|12340.2|5
1652769960000|2022-05-17 06:46:00|12342.5|12340.5|12342.1|12340.1|12342.7|12340.7|12342.1|12340.1|1
1652769970000|2022-05-17 06:46:10|12342.5|12340.5|12341.3|12339.3|12342.7|12340.7|12341.3|12339.3|11
1652769980000|2022-05-17 06:46:20|12341.5|12339.5|12341|12339|12341.5|12339.5|12341|12339|2
1652769990000|2022-05-17 06:46:30|12340.5|12338.5|12341|12339|12341.3|12339.3|12340.5|12338.5|5
1652770000000|2022-05-17 06:46:40|12341.1|12339.1|12341.7|12339.7|12341.7|12339.7|12341|12339|2
1652770010000|2022-05-17 06:46:50|12341.6|12339.6|12340|12338|12341.8|12339.8|12340|12338|7
1652770020000|2022-05-17 06:47:00|12339.6|12337.6|12339.7|12337.7|12340.2|12338.2|12338.5|12336.5|9
1652770030000|2022-05-17 06:47:10|12340|12338|12340.6|12338.6|12340.6|12338.6|12339.6|12337.6|21
1652770040000|2022-05-17 06:47:20|12340.7|12338.7|12341.3|12339.3|12341.3|12339.3|12340.7|12338.7|4
1652770050000|2022-05-17 06:47:30|12341.5|12339.5|12341.5|12339.5|12341.6|12339.6|12341.3|12339.3|0
1652770060000|2022-05-17 06:47:40|12341.6|12339.6|12341|12339|12341.6|12339.6|12341|12339|0
1652770070000|2022-05-17 06:47:50|12340.8|12338.8|12342.1|12340.1|12342.1|12340.1|12340.8|12338.8|4
1652770080000|2022-05-17 06:48:00|12342.2|12340.2|12341.7|12339.7|12342.8|12340.8|12341.7|12339.7|7
1652770090000|2022-05-17 06:48:10|12341.8|12339.8|12341.8|12339.8|12342|12340|12340.8|12338.8|3
1652770100000|2022-05-17 06:48:20|12342|12340|12344.3|12342.3|12344.3|12342.3|12341.6|12339.6|7
1652770110000|2022-05-17 06:48:30|12344.1|12342.1|12344.2|12342.2|12344.2|12342.2|12343.6|12341.6|7
1652770120000|2022-05-17 06:48:40|12344.1|12342.1|12345|12343|12345.8|12343.8|12344|12342|45
1652770130000|2022-05-17 06:48:50|12344.7|12342.7|12345.5|12343.5|12345.6|12343.6|12344.6|12342.6|6
1652770140000|2022-05-17 06:49:00|12345.6|12343.6|12345.5|12343.5|12346|12344|12345.3|12343.3|13
1652770150000|2022-05-17 06:49:10|12345.3|12343.3|12345.5|12343.5|12345.5|12343.5|12345.2|12343.2|1
1652770160000|2022-05-17 06:49:20|12346.2|12344.2|12345|12343|12346.2|12344.2|12345|12343|19
1652770170000|2022-05-17 06:49:30|12345.1|12343.1|12345.5|12343.5|12345.5|12343.5|12344.8|12342.8|7
1652770180000|2022-05-17 06:49:40|12345.3|12343.3|12345.2|12343.2|12345.5|12343.5|12345.2|12343.2|0
1652770190000|2022-05-17 06:49:50|12345.3|12343.3|12344.5|12342.5|12345.3|12343.3|12343.7|12341.7|9
1652770200000|2022-05-17 06:50:00|12344.3|12342.3|12343.3|12341.3|12344.3|12342.3|12342.6|12340.6|4
1652770210000|2022-05-17 06:50:10|12343.5|12341.5|12343.8|12341.8|12344|12342|12343.3|12341.3|4
1652770220000|2022-05-17 06:50:20|12344.3|12342.3|12344.8|12342.8|12345|12343|12344|12342|5
1652770230000|2022-05-17 06:50:30|12344.5|12342.5|12345.6|12343.6|12345.8|12343.8|12344.1|12342.1|12
1652770240000|2022-05-17 06:50:40|12345.7|12343.7|12346.2|12344.2|12346.2|12344.2|12345.3|12343.3|3
1652770250000|2022-05-17 06:50:50|12346.5|12344.5|12347.7|12345.7|12347.8|12345.8|12345.8|12343.8|32
1652770260000|2022-05-17 06:51:00|12347.6|12345.6|12346.6|12344.6|12347.7|12345.7|12346.6|12344.6|10
1652770270000|2022-05-17 06:51:10|12346.7|12344.7|12345.8|12343.8|12346.7|12344.7|12345.1|12343.1|10
1652770280000|2022-05-17 06:51:20|12346|12344|12346|12344|12346.7|12344.7|12345.1|12343.1|10
1652770290000|2022-05-17 06:51:30|12345.8|12343.8|12345.5|12343.5|12346.5|12344.5|12345.5|12343.5|3
1652770300000|2022-05-17 06:51:40|12345.6|12343.6|12346.2|12344.2|12346.8|12344.8|12345.6|12343.6|2
1652770310000|2022-05-17 06:51:50|12346.1|12344.1|12345.8|12343.8|12346.1|12344.1|12345.6|12343.6|4
1652770320000|2022-05-17 06:52:00|12346|12344|12343|12341|12346.2|12344.2|12341.5|12339.5|43
1652770330000|2022-05-17 06:52:10|12343.1|12341.1|12344.1|12342.1|12344.3|12342.3|12343|12341|7
1652770340000|2022-05-17 06:52:20|12344.2|12342.2|12345.3|12343.3|12345.8|12343.8|12343.7|12341.7|16
1652770350000|2022-05-17 06:52:30|12345.2|12343.2|12345.1|12343.1|12346.2|12344.2|12344.3|12342.3|34
1652770360000|2022-05-17 06:52:40|12345|12343|12344.7|12342.7|12345.1|12343.1|12344.7|12342.7|2
1652770370000|2022-05-17 06:52:50|12344.8|12342.8|12346.2|12344.2|12346.2|12344.2|12344.8|12342.8|17
1652770380000|2022-05-17 06:53:00|12346.1|12344.1|12343.8|12341.8|12346.2|12344.2|12343.8|12341.8|2
1652770390000|2022-05-17 06:53:10|12343.7|12341.7|12343.3|12341.3|12344.5|12342.5|12343.3|12341.3|8
1652770400000|2022-05-17 06:53:20|12343.5|12341.5|12343.8|12341.8|12343.8|12341.8|12342.3|12340.3|15
1652770410000|2022-05-17 06:53:30|12343.7|12341.7|12345.1|12343.1|12345.8|12343.8|12343.6|12341.6|11
1652770420000|2022-05-17 06:53:40|12345|12343|12345.3|12343.3|12346|12344|12344.8|12342.8|4
1652770430000|2022-05-17 06:53:50|12345.2|12343.2|12347.1|12345.1|12347.2|12345.2|12345.2|12343.2|10
1652770440000|2022-05-17 06:54:00|12347|12345|12346.6|12344.6|12347.5|12345.5|12346|12344|5
1652770450000|2022-05-17 06:54:10|12346.7|12344.7|12346.7|12344.7|12347.3|12345.3|12346.3|12344.3|9
1652770460000|2022-05-17 06:54:20|12346.2|12344.2|12347.3|12345.3|12347.3|12345.3|12346.2|12344.2|10
1652770470000|2022-05-17 06:54:30|12347.2|12345.2|12346.7|12344.7|12347.2|12345.2|12346.5|12344.5|2
1652770480000|2022-05-17 06:54:40|12346.8|12344.8|12346.2|12344.2|12347|12345|12346.1|12344.1|6
1652770490000|2022-05-17 06:54:50|12346.1|12344.1|12347.1|12345.1|12347.5|12345.5|12346.1|12344.1|7
1652770500000|2022-05-17 06:55:00|12347|12345|12347.6|12345.6|12347.6|12345.6|12346.3|12344.3|3
1652770510000|2022-05-17 06:55:10|12347.5|12345.5|12347.2|12345.2|12348|12346|12347|12345|13
1652770520000|2022-05-17 06:55:20|12347.1|12345.1|12347.1|12345.1|12347.3|12345.3|12346.8|12344.8|4
1652770530000|2022-05-17 06:55:30|12347.2|12345.2|12347.8|12345.8|12348|12346|12347.1|12345.1|11
1652770540000|2022-05-17 06:55:40|12347.7|12345.7|12349.3|12347.3|12349.7|12347.7|12346.8|12344.8|68
1652770550000|2022-05-17 06:55:50|12349.6|12347.6|12349.3|12347.3|12350.2|12348.2|12349|12347|33
1652770560000|2022-05-17 06:56:00|12349.2|12347.2|12349.6|12347.6|12349.6|12347.6|12348.2|12346.2|18
1652770570000|2022-05-17 06:56:10|12349.5|12347.5|12349.1|12347.1|12350.5|12348.5|12348.8|12346.8|17
1652770580000|2022-05-17 06:56:20|12349|12347|12348.3|12346.3|12349|12347|12347.2|12345.2|12
1652770590000|2022-05-17 06:56:30|12348.5|12346.5|12350.1|12348.1|12350.3|12348.3|12348.5|12346.5|18
1652770600000|2022-05-17 06:56:40|12350.3|12348.3|12351.7|12349.7|12351.8|12349.8|12350.2|12348.2|30
1652770610000|2022-05-17 06:56:50|12351.8|12349.8|12350.5|12348.5|12351.8|12349.8|12350.5|12348.5|14
1652770620000|2022-05-17 06:57:00|12350.2|12348.2|12350.6|12348.6|12351|12349|12350.2|12348.2|8
1652770630000|2022-05-17 06:57:10|12351|12349|12349.8|12347.8|12351.1|12349.1|12349.7|12347.7|21
1652770640000|2022-05-17 06:57:20|12350.2|12348.2|12349.7|12347.7|12350.2|12348.2|12349.7|12347.7|3
1652770650000|2022-05-17 06:57:30|12349|12347|12348.5|12346.5|12349.1|12347.1|12347.8|12345.8|19
1652770660000|2022-05-17 06:57:40|12348.1|12346.1|12349.7|12347.7|12349.7|12347.7|12347.8|12345.8|11
1652770670000|2022-05-17 06:57:50|12349.8|12347.8|12348.1|12346.1|12349.8|12347.8|12348.1|12346.1|9
1652770680000|2022-05-17 06:58:00|12348.3|12346.3|12349|12347|12349|12347|12347.8|12345.8|7
1652770690000|2022-05-17 06:58:10|12348.6|12346.6|12347.8|12345.8|12349.3|12347.3|12347.7|12345.7|35
1652770700000|2022-05-17 06:58:20|12347.7|12345.7|12346.1|12344.1|12347.8|12345.8|12346.1|12344.1|6
1652770710000|2022-05-17 06:58:30|12346.5|12344.5|12346.6|12344.6|12346.7|12344.7|12345.5|12343.5|28
1652770720000|2022-05-17 06:58:40|12346.7|12344.7|12346.3|12344.3|12347.2|12345.2|12346.3|12344.3|12
1652770730000|2022-05-17 06:58:50|12346.5|12344.5|12346.8|12344.8|12347.3|12345.3|12346.3|12344.3|10
1652770740000|2022-05-17 06:59:00|12346.3|12344.3|12345.2|12343.2|12346.6|12344.6|12345.2|12343.2|3
1652770750000|2022-05-17 06:59:10|12345.8|12343.8|12346.7|12344.7|12347|12345|12345.8|12343.8|13
1652770760000|2022-05-17 06:59:20|12346.8|12344.8|12349.2|12347.2|12349.6|12347.6|12346.7|12344.7|10
1652770770000|2022-05-17 06:59:30|12348.7|12346.7|12349|12347|12349|12347|12348.1|12346.1|3
1652770780000|2022-05-17 06:59:40|12349.2|12347.2|12352.7|12350.7|12352.7|12350.7|12348.8|12346.8|81
1652770790000|2022-05-17 06:59:50|12352.5|12350.5|12352.6|12350.6|12352.6|12350.6|12350.6|12348.6|21
1652770800000|2022-05-17 07:00:00|12352.7|12350.7|12344.5|12342.5|12353.1|12351.1|12343.8|12341.8|89
1652770810000|2022-05-17 07:00:10|12344.3|12342.3|12341.1|12339.1|12345.5|12343.5|12339.3|12337.3|71
1652770820000|2022-05-17 07:00:20|12341|12339|12340.8|12338.8|12341.2|12339.2|12339.2|12337.2|56
1652770830000|2022-05-17 07:00:30|12341|12339|12346.3|12344.3|12347.2|12345.2|12341|12339|38
1652770840000|2022-05-17 07:00:40|12346.2|12344.2|12346.6|12344.6|12347.8|12345.8|12344.7|12342.7|115
1652770850000|2022-05-17 07:00:50|12346.5|12344.5|12350|12348|12351|12349|12346.5|12344.5|55
1652770860000|2022-05-17 07:01:00|12349.8|12347.8|12346.7|12344.7|12350.2|12348.2|12345.5|12343.5|70
1652770870000|2022-05-17 07:01:10|12347.1|12345.1|12344.1|12342.1|12347.8|12345.8|12343.8|12341.8|26
1652770880000|2022-05-17 07:01:20|12344|12342|12342.6|12340.6|12344.2|12342.2|12340.3|12338.3|70
1652770890000|2022-05-17 07:01:30|12342.5|12340.5|12342|12340|12344.1|12342.1|12342|12340|58
1652770900000|2022-05-17 07:01:40|12342.1|12340.1|12340.2|12338.2|12342.1|12340.1|12339.3|12337.3|43
1652770910000|2022-05-17 07:01:50|12340.5|12338.5|12337.5|12335.5|12341.6|12339.6|12336.1|12334.1|83
1652770920000|2022-05-17 07:02:00|12337.3|12335.3|12338.1|12336.1|12340.8|12338.8|12337.3|12335.3|24
1652770930000|2022-05-17 07:02:10|12338.3|12336.3|12338.6|12336.6|12338.8|12336.8|12337.7|12335.7|12
1652770940000|2022-05-17 07:02:20|12338.7|12336.7|12339.7|12337.7|12339.7|12337.7|12337.8|12335.8|14
1652770950000|2022-05-17 07:02:30|12340.3|12338.3|12337.5|12335.5|12340.6|12338.6|12337.5|12335.5|55
1652770960000|2022-05-17 07:02:40|12337.1|12335.1|12336.7|12334.7|12337.5|12335.5|12335.6|12333.6|63
1652770970000|2022-05-17 07:02:50|12336.6|12334.6|12338|12336|12339.8|12337.8|12336.6|12334.6|51
1652770980000|2022-05-17 07:03:00|12337.3|12335.3|12335.8|12333.8|12337.7|12335.7|12335.8|12333.8|17
1652770990000|2022-05-17 07:03:10|12336.1|12334.1|12340.8|12338.8|12341.1|12339.1|12336|12334|108
1652771000000|2022-05-17 07:03:20|12341.1|12339.1|12341.8|12339.8|12342.5|12340.5|12341.1|12339.1|25
1652771010000|2022-05-17 07:03:30|12342|12340|12341.3|12339.3|12342.6|12340.6|12340.3|12338.3|17
1652771020000|2022-05-17 07:03:40|12341.1|12339.1|12342.6|12340.6|12342.6|12340.6|12340.6|12338.6|19
1652771030000|2022-05-17 07:03:50|12342.5|12340.5|12344.3|12342.3|12344.3|12342.3|12342.5|12340.5|33
1652771040000|2022-05-17 07:04:00|12344|12342|12347.6|12345.6|12347.7|12345.7|12342.7|12340.7|53
1652771050000|2022-05-17 07:04:10|12347.7|12345.7|12352.8|12350.8|12352.8|12350.8|12347.1|12345.1|114
1652771060000|2022-05-17 07:04:20|12352.7|12350.7|12353.5|12351.5|12355.6|12353.6|12351.6|12349.6|99
1652771070000|2022-05-17 07:04:30|12353|12351|12355|12353|12355.3|12353.3|12351|12349|53
1652771080000|2022-05-17 07:04:40|12354.5|12352.5|12353|12351|12354.5|12352.5|12352|12350|17
1652771090000|2022-05-17 07:04:50|12352.8|12350.8|12353.7|12351.7|12354.1|12352.1|12352.7|12350.7|7
1652771100000|2022-05-17 07:05:00|12353.8|12351.8|12350.7|12348.7|12354.8|12352.8|12350.1|12348.1|36
1652771110000|2022-05-17 07:05:10|12350.8|12348.8|12351.3|12349.3|12352.1|12350.1|12349.5|12347.5|45
1652771120000|2022-05-17 07:05:20|12351.6|12349.6|12351|12349|12352.1|12350.1|12349.8|12347.8|27
1652771130000|2022-05-17 07:05:30|12351.7|12349.7|12350|12348|12353.2|12351.2|12349.6|12347.6|97
1652771140000|2022-05-17 07:05:40|12349.6|12347.6|12347.2|12345.2|12349.7|12347.7|12346.7|12344.7|23
1652771150000|2022-05-17 07:05:50|12347.1|12345.1|12347.2|12345.2|12348.6|12346.6|12346.1|12344.1|20
1652771160000|2022-05-17 07:06:00|12347.1|12345.1|12345.8|12343.8|12347.3|12345.3|12345.2|12343.2|18
1652771170000|2022-05-17 07:06:10|12345.6|12343.6|12345.8|12343.8|12347|12345|12344.5|12342.5|25
1652771180000|2022-05-17 07:06:20|12345.6|12343.6|12344.5|12342.5|12345.8|12343.8|12344.3|12342.3|8
1652771190000|2022-05-17 07:06:30|12344.3|12342.3|12343.3|12341.3|12344.6|12342.6|12342.7|12340.7|8
1652771200000|2022-05-17 07:06:40|12343.6|12341.6|12343.2|12341.2|12344.7|12342.7|12342.8|12340.8|10
1652771210000|2022-05-17 07:06:50|12343.1|12341.1|12343.1|12341.1|12344|12342|12342.2|12340.2|15
1652771220000|2022-05-17 07:07:00|12342.3|12340.3|12344.1|12342.1|12344.7|12342.7|12342.2|12340.2|9
1652771230000|2022-05-17 07:07:10|12344.2|12342.2|12342.1|12340.1|12344.3|12342.3|12342.1|12340.1|23
1652771240000|2022-05-17 07:07:20|12342.2|12340.2|12342.6|12340.6|12342.8|12340.8|12341.7|12339.7|14
1652771250000|2022-05-17 07:07:30|12342.7|12340.7|12345.2|12343.2|12346.3|12344.3|12342.3|12340.3|22
1652771260000|2022-05-17 07:07:40|12345.1|12343.1|12344.3|12342.3|12345.3|12343.3|12343.6|12341.6|22
1652771270000|2022-05-17 07:07:50|12344.7|12342.7|12344.8|12342.8|12345.7|12343.7|12344.2|12342.2|5
1652771280000|2022-05-17 07:08:00|12345|12343|12344.6|12342.6|12346.1|12344.1|12343.8|12341.8|11
1652771290000|2022-05-17 07:08:10|12344.5|12342.5|12343.2|12341.2|12345.1|12343.1|12343.2|12341.2|15
1652771300000|2022-05-17 07:08:20|12343.3|12341.3|12344.6|12342.6|12345|12343|12343.3|12341.3|14
1652771310000|2022-05-17 07:08:30|12344.7|12342.7|12344.3|12342.3|12346.1|12344.1|12344|12342|11
1652771320000|2022-05-17 07:08:40|12344.2|12342.2|12345.6|12343.6|12346.5|12344.5|12343|12341|138
1652771330000|2022-05-17 07:08:50|12345.7|12343.7|12346.6|12344.6|12347.3|12345.3|12345.1|12343.1|136
1652771340000|2022-05-17 07:09:00|12346.7|12344.7|12346.6|12344.6|12347.1|12345.1|12345|12343|12
1652771350000|2022-05-17 07:09:10|12346.7|12344.7|12344.5|12342.5|12347.1|12345.1|12344|12342|16
1652771360000|2022-05-17 07:09:20|12344.3|12342.3|12343.6|12341.6|12345.5|12343.5|12343.2|12341.2|12
1652771370000|2022-05-17 07:09:30|12343.8|12341.8|12341.6|12339.6|12343.8|12341.8|12341.2|12339.2|52
1652771380000|2022-05-17 07:09:40|12341.5|12339.5|12341.5|12339.5|12342.3|12340.3|12341.1|12339.1|6
1652771390000|2022-05-17 07:09:50|12341.6|12339.6|12340|12338|12342|12340|12339.8|12337.8|55
1652771400000|2022-05-17 07:10:00|12339.3|12337.3|12340|12338|12340.6|12338.6|12338.8|12336.8|38
1652771410000|2022-05-17 07:10:10|12340.8|12338.8|12339.3|12337.3|12341.1|12339.1|12338.3|12336.3|38
1652771420000|2022-05-17 07:10:20|12339.2|12337.2|12335.5|12333.5|12339.2|12337.2|12335.2|12333.2|70
1652771430000|2022-05-17 07:10:30|12335.6|12333.6|12338.3|12336.3|12338.7|12336.7|12335.6|12333.6|42
1652771440000|2022-05-17 07:10:40|12338.1|12336.1|12336.7|12334.7|12338.1|12336.1|12335.8|12333.8|41
1652771450000|2022-05-17 07:10:50|12336.6|12334.6|12335.3|12333.3|12337.5|12335.5|12335.1|12333.1|27
1652771460000|2022-05-17 07:11:00|12335.6|12333.6|12335.3|12333.3|12336.1|12334.1|12334.7|12332.7|26
1652771470000|2022-05-17 07:11:10|12335.5|12333.5|12336.5|12334.5|12336.7|12334.7|12334.7|12332.7|89
1652771480000|2022-05-17 07:11:20|12336.6|12334.6|12334.5|12332.5|12337.1|12335.1|12334.5|12332.5|21
1652771490000|2022-05-17 07:11:30|12334.6|12332.6|12332.6|12330.6|12335.1|12333.1|12332.3|12330.3|32
1652771500000|2022-05-17 07:11:40|12332.7|12330.7|12331.2|12329.2|12332.7|12330.7|12329.2|12327.2|93
1652771510000|2022-05-17 07:11:50|12331.1|12329.1|12330.1|12328.1|12332.3|12330.3|12329.3|12327.3|34
1652771520000|2022-05-17 07:12:00|12330.2|12328.2|12330|12328|12330.2|12328.2|12328.6|12326.6|25
1652771530000|2022-05-17 07:12:10|12329.8|12327.8|12332.8|12330.8|12333.3|12331.3|12329.7|12327.7|22
1652771540000|2022-05-17 07:12:20|12333|12331|12330.8|12328.8|12334.3|12332.3|12329.5|12327.5|69
1652771550000|2022-05-17 07:12:30|12331|12329|12330.3|12328.3|12331.5|12329.5|12330.1|12328.1|22
1652771560000|2022-05-17 07:12:40|12330.2|12328.2|12330.2|12328.2|12331.3|12329.3|12329.8|12327.8|3
1652771570000|2022-05-17 07:12:50|12330.3|12328.3|12330|12328|12330.5|12328.5|12329.6|12327.6|9
1652771580000|2022-05-17 07:13:00|12329.8|12327.8|12328.1|12326.1|12330.1|12328.1|12326.3|12324.3|58
1652771590000|2022-05-17 07:13:10|12328|12326|12327.6|12325.6|12330.6|12328.6|12327|12325|35
1652771600000|2022-05-17 07:13:20|12327.1|12325.1|12331.1|12329.1|12331.1|12329.1|12327.1|12325.1|10
1652771610000|2022-05-17 07:13:30|12330.5|12328.5|12331.6|12329.6|12332.6|12330.6|12329.6|12327.6|24
1652771620000|2022-05-17 07:13:40|12331.3|12329.3|12328.5|12326.5|12331.6|12329.6|12328.5|12326.5|11
1652771630000|2022-05-17 07:13:50|12328.6|12326.6|12329.8|12327.8|12330.5|12328.5|12328.6|12326.6|5
1652771640000|2022-05-17 07:14:00|12330|12328|12328.5|12326.5|12330.1|12328.1|12328|12326|56
1652771650000|2022-05-17 07:14:10|12328.6|12326.6|12328.6|12326.6|12330.1|12328.1|12328.5|12326.5|34
1652771660000|2022-05-17 07:14:20|12328.7|12326.7|12330.1|12328.1|12330.8|12328.8|12328.7|12326.7|18
1652771670000|2022-05-17 07:14:30|12330.2|12328.2|12326.6|12324.6|12330.2|12328.2|12325.8|12323.8|27
1652771680000|2022-05-17 07:14:40|12326.8|12324.8|12329.8|12327.8|12330.2|12328.2|12326.8|12324.8|14
1652771690000|2022-05-17 07:14:50|12329.7|12327.7|12328.3|12326.3|12330.1|12328.1|12327.3|12325.3|12
1652771700000|2022-05-17 07:15:00|12327.8|12325.8|12329.1|12327.1|12330.1|12328.1|12326.3|12324.3|24
1652771710000|2022-05-17 07:15:10|12329.2|12327.2|12329.8|12327.8|12330.2|12328.2|12328.2|12326.2|9
1652771720000|2022-05-17 07:15:20|12329.7|12327.7|12329.6|12327.6|12330.2|12328.2|12329|12327|2
1652771730000|2022-05-17 07:15:30|12329.8|12327.8|12328.6|12326.6|12330.3|12328.3|12328.3|12326.3|14
1652771740000|2022-05-17 07:15:40|12328.5|12326.5|12327.8|12325.8|12329.1|12327.1|12327.5|12325.5|16
1652771750000|2022-05-17 07:15:50|12327.7|12325.7|12328.8|12326.8|12329.2|12327.2|12327.1|12325.1|6
1652771760000|2022-05-17 07:16:00|12329|12327|12330.2|12328.2|12330.3|12328.3|12329|12327|46
1652771770000|2022-05-17 07:16:10|12330.1|12328.1|12330.1|12328.1|12331.8|12329.8|12329.8|12327.8|20
1652771780000|2022-05-17 07:16:20|12330.2|12328.2|12330.8|12328.8|12332.1|12330.1|12330.2|12328.2|4
1652771790000|2022-05-17 07:16:30|12330.7|12328.7|12331.6|12329.6|12331.6|12329.6|12330.7|12328.7|8
1652771800000|2022-05-17 07:16:40|12331.7|12329.7|12331.1|12329.1|12332.1|12330.1|12330.6|12328.6|4
1652771810000|2022-05-17 07:16:50|12331.2|12329.2|12332.2|12330.2|12332.6|12330.6|12331.1|12329.1|3
1652771820000|2022-05-17 07:17:00|12332.3|12330.3|12330.5|12328.5|12332.3|12330.3|12330.5|12328.5|2
1652771830000|2022-05-17 07:17:10|12330.3|12328.3|12332.3|12330.3|12332.3|12330.3|12330.2|12328.2|10
1652771840000|2022-05-17 07:17:20|12332.5|12330.5|12333|12331|12333|12331|12332.1|12330.1|7
1652771850000|2022-05-17 07:17:30|12332.8|12330.8|12333.3|12331.3|12333.3|12331.3|12332.1|12330.1|13
1652771860000|2022-05-17 07:17:40|12333.1|12331.1|12335.3|12333.3|12336|12334|12332.6|12330.6|33
1652771870000|2022-05-17 07:17:50|12335.5|12333.5|12334.8|12332.8|12335.6|12333.6|12333.6|12331.6|21
1652771880000|2022-05-17 07:18:00|12335.3|12333.3|12335.5|12333.5|12335.8|12333.8|12334.3|12332.3|31
1652771890000|2022-05-17 07:18:10|12335.3|12333.3|12337|12335|12338.8|12336.8|12335.3|12333.3|33
1652771900000|2022-05-17 07:18:20|12336.8|12334.8|12335.8|12333.8|12336.8|12334.8|12335.1|12333.1|20
1652771910000|2022-05-17 07:18:30|12335.7|12333.7|12336.6|12334.6|12337.2|12335.2|12335.7|12333.7|23
1652771920000|2022-05-17 07:18:40|12336.7|12334.7|12335.2|12333.2|12337.3|12335.3|12334.3|12332.3|19
1652771930000|2022-05-17 07:18:50|12334.8|12332.8|12334.7|12332.7|12336.1|12334.1|12334|12332|22
1652771940000|2022-05-17 07:19:00|12334.8|12332.8|12335.3|12333.3|12336.1|12334.1|12334|12332|15
1652771950000|2022-05-17 07:19:10|12335.5|12333.5|12337.7|12335.7|12338|12336|12335.5|12333.5|11
1652771960000|2022-05-17 07:19:20|12337.8|12335.8|12337.6|12335.6|12338.2|12336.2|12337.3|12335.3|32
1652771970000|2022-05-17 07:19:30|12337.1|12335.1|12337.6|12335.6|12337.7|12335.7|12336.6|12334.6|8
1652771980000|2022-05-17 07:19:40|12337.7|12335.7|12336.1|12334.1|12338.1|12336.1|12336.1|12334.1|12
1652771990000|2022-05-17 07:19:50|12336.3|12334.3|12334.5|12332.5|12336.6|12334.6|12334.5|12332.5|23
1652772000000|2022-05-17 07:20:00|12334.7|12332.7|12332|12330|12334.7|12332.7|12330.7|12328.7|40
1652772010000|2022-05-17 07:20:10|12332.2|12330.2|12331.6|12329.6|12333.6|12331.6|12330.1|12328.1|28
1652772020000|2022-05-17 07:20:20|12331.8|12329.8|12331.6|12329.6|12332.8|12330.8|12331.3|12329.3|4
1652772030000|2022-05-17 07:20:30|12331.8|12329.8|12332.3|12330.3|12333.2|12331.2|12331.6|12329.6|19
1652772040000|2022-05-17 07:20:40|12332.2|12330.2|12329.8|12327.8|12332.5|12330.5|12329.5|12327.5|20
1652772050000|2022-05-17 07:20:50|12330|12328|12332.6|12330.6|12333.8|12331.8|12328|12326|51
1652772060000|2022-05-17 07:21:00|12332.7|12330.7|12331|12329|12332.8|12330.8|12330.7|12328.7|14
1652772070000|2022-05-17 07:21:10|12331.1|12329.1|12330.8|12328.8|12332.1|12330.1|12330.8|12328.8|3
1652772080000|2022-05-17 07:21:20|12330.7|12328.7|12333.6|12331.6|12333.8|12331.8|12330.7|12328.7|10
1652772090000|2022-05-17 07:21:30|12333.5|12331.5|12336.3|12334.3|12336.8|12334.8|12333.2|12331.2|17
1652772100000|2022-05-17 07:21:40|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12333.8|12331.8|14
1652772110000|2022-05-17 07:21:50|12336|12334|12336.7|12334.7|12337|12335|12335.8|12333.8|6
1652772120000|2022-05-17 07:22:00|12337|12335|12338|12336|12338|12336|12336.3|12334.3|14
1652772130000|2022-05-17 07:22:10|12337.8|12335.8|12335.1|12333.1|12338|12336|12335|12333|8
1652772140000|2022-05-17 07:22:20|12335|12333|12336.8|12334.8|12337|12335|12334.8|12332.8|8
1652772150000|2022-05-17 07:22:30|12336.7|12334.7|12341.1|12339.1|12341.8|12339.8|12336.6|12334.6|87
1652772160000|2022-05-17 07:22:40|12341.8|12339.8|12342.6|12340.6|12344.3|12342.3|12341.6|12339.6|55
1652772170000|2022-05-17 07:22:50|12342.7|12340.7|12343.6|12341.6|12345.1|12343.1|12341.8|12339.8|21
1652772180000|2022-05-17 07:23:00|12343.5|12341.5|12342.6|12340.6|12343.6|12341.6|12341.7|12339.7|19
1652772190000|2022-05-17 07:23:10|12342.7|12340.7|12344.8|12342.8|12346.1|12344.1|12342.6|12340.6|23
1652772200000|2022-05-17 07:23:20|12344.7|12342.7|12345.5|12343.5|12346.6|12344.6|12344|12342|16
1652772210000|2022-05-17 07:23:30|12345.3|12343.3|12347.8|12345.8|12348.1|12346.1|12345.1|12343.1|46
1652772220000|2022-05-17 07:23:40|12347.6|12345.6|12348.8|12346.8|12349|12347|12346.3|12344.3|24
1652772230000|2022-05-17 07:23:50|12348.6|12346.6|12346.1|12344.1|12350.3|12348.3|12346|12344|73
1652772240000|2022-05-17 07:24:00|12346.2|12344.2|12346.2|12344.2|12346.6|12344.6|12344.6|12342.6|25
1652772250000|2022-05-17 07:24:10|12346.1|12344.1|12347.8|12345.8|12348.3|12346.3|12345.6|12343.6|23
1652772260000|2022-05-17 07:24:20|12347.7|12345.7|12346.3|12344.3|12348.1|12346.1|12345.3|12343.3|10
1652772270000|2022-05-17 07:24:30|12346.2|12344.2|12348.8|12346.8|12348.8|12346.8|12345.8|12343.8|7
1652772280000|2022-05-17 07:24:40|12349.1|12347.1|12349.5|12347.5|12349.8|12347.8|12348.3|12346.3|16
1652772290000|2022-05-17 07:24:50|12350.6|12348.6|12351.5|12349.5|12351.8|12349.8|12350.2|12348.2|45
1652772300000|2022-05-17 07:25:00|12351.6|12349.6|12348.8|12346.8|12351.7|12349.7|12348.1|12346.1|36
1652772310000|2022-05-17 07:25:10|12348.7|12346.7|12350.3|12348.3|12351.1|12349.1|12347.1|12345.1|32
1652772320000|2022-05-17 07:25:20|12350.5|12348.5|12349.2|12347.2|12350.5|12348.5|12348.6|12346.6|10
1652772330000|2022-05-17 07:25:30|12349.6|12347.6|12348.2|12346.2|12349.8|12347.8|12347.1|12345.1|21
1652772340000|2022-05-17 07:25:40|12348.3|12346.3|12349.1|12347.1|12349.1|12347.1|12347.5|12345.5|17
1652772350000|2022-05-17 07:25:50|12349.2|12347.2|12351.1|12349.1|12351.2|12349.2|12349.2|12347.2|13
1652772360000|2022-05-17 07:26:00|12351|12349|12350.6|12348.6|12353.1|12351.1|12350.3|12348.3|35
1652772370000|2022-05-17 07:26:10|12350.5|12348.5|12349.5|12347.5|12350.5|12348.5|12349|12347|9
1652772380000|2022-05-17 07:26:20|12349.3|12347.3|12348.7|12346.7|12349.7|12347.7|12348.3|12346.3|7
1652772390000|2022-05-17 07:26:30|12348.6|12346.6|12349|12347|12350.3|12348.3|12348.3|12346.3|6
1652772400000|2022-05-17 07:26:40|12349.1|12347.1|12349.2|12347.2|12349.8|12347.8|12348.3|12346.3|5
1652772410000|2022-05-17 07:26:50|12349.1|12347.1|12349.2|12347.2|12349.2|12347.2|12348.6|12346.6|4
1652772420000|2022-05-17 07:27:00|12349.1|12347.1|12348.2|12346.2|12349.1|12347.1|12346.2|12344.2|34
1652772430000|2022-05-17 07:27:10|12348|12346|12347.7|12345.7|12348.6|12346.6|12347.7|12345.7|17
1652772440000|2022-05-17 07:27:20|12347.5|12345.5|12347.6|12345.6|12349.1|12347.1|12345.8|12343.8|39
1652772450000|2022-05-17 07:27:30|12347.7|12345.7|12352|12350|12352.1|12350.1|12347.5|12345.5|36
1652772460000|2022-05-17 07:27:40|12351.8|12349.8|12351.2|12349.2|12351.8|12349.8|12351.1|12349.1|8
1652772470000|2022-05-17 07:27:50|12351.1|12349.1|12353|12351|12353.1|12351.1|12351.1|12349.1|22
1652772480000|2022-05-17 07:28:00|12353.1|12351.1|12355|12353|12355.1|12353.1|12352.2|12350.2|44
1652772490000|2022-05-17 07:28:10|12355.1|12353.1|12352.8|12350.8|12355.2|12353.2|12352.2|12350.2|12
1652772500000|2022-05-17 07:28:20|12353|12351|12352.8|12350.8|12353.6|12351.6|12351.6|12349.6|18
1652772510000|2022-05-17 07:28:30|12352.7|12350.7|12349.8|12347.8|12352.8|12350.8|12348.8|12346.8|23
1652772520000|2022-05-17 07:28:40|12349.6|12347.6|12348.8|12346.8|12349.8|12347.8|12347.8|12345.8|16
1652772530000|2022-05-17 07:28:50|12349.2|12347.2|12349.6|12347.6|12350.3|12348.3|12349.1|12347.1|5
1652772540000|2022-05-17 07:29:00|12349.5|12347.5|12350.3|12348.3|12350.3|12348.3|12348.1|12346.1|5
1652772550000|2022-05-17 07:29:10|12350|12348|12348.8|12346.8|12350|12348|12348|12346|24
1652772560000|2022-05-17 07:29:20|12348.3|12346.3|12348.1|12346.1|12348.3|12346.3|12345.6|12343.6|44
1652772570000|2022-05-17 07:29:30|12348|12346|12349.1|12347.1|12351.3|12349.3|12347.8|12345.8|26
1652772580000|2022-05-17 07:29:40|12348.8|12346.8|12349.1|12347.1|12349.3|12347.3|12348|12346|7
1652772590000|2022-05-17 07:29:50|12349.2|12347.2|12349.8|12347.8|12350.7|12348.7|12348.5|12346.5|7
1652772600000|2022-05-17 07:30:00|12349.3|12347.3|12347.5|12345.5|12350|12348|12347.2|12345.2|11
1652772610000|2022-05-17 07:30:10|12347.6|12345.6|12348.8|12346.8|12349.1|12347.1|12347.6|12345.6|1
1652772620000|2022-05-17 07:30:20|12348.5|12346.5|12352.8|12350.8|12352.8|12350.8|12348.1|12346.1|27
1652772630000|2022-05-17 07:30:30|12353|12351|12361.8|12359.8|12362.2|12360.2|12352.1|12350.1|183
1652772640000|2022-05-17 07:30:40|12362|12360|12360.1|12358.1|12362.5|12360.5|12358.6|12356.6|83
1652772650000|2022-05-17 07:30:50|12360|12358|12355.6|12353.6|12360|12358|12355.3|12353.3|42
1652772660000|2022-05-17 07:31:00|12355.7|12353.7|12357.3|12355.3|12358.5|12356.5|12355.3|12353.3|35
1652772670000|2022-05-17 07:31:10|12357|12355|12357.7|12355.7|12359.8|12357.8|12356.8|12354.8|44
1652772680000|2022-05-17 07:31:20|12357.8|12355.8|12357.8|12355.8|12359.1|12357.1|12357.7|12355.7|48
1652772690000|2022-05-17 07:31:30|12358|12356|12358.5|12356.5|12358.5|12356.5|12357|12355|31
1652772700000|2022-05-17 07:31:40|12358.3|12356.3|12358.1|12356.1|12358.8|12356.8|12358|12356|47
1652772710000|2022-05-17 07:31:50|12357.5|12355.5|12355.3|12353.3|12357.6|12355.6|12354.8|12352.8|20
1652772720000|2022-05-17 07:32:00|12355.6|12353.6|12357.2|12355.2|12357.6|12355.6|12354|12352|50
1652772730000|2022-05-17 07:32:10|12357.6|12355.6|12358.6|12356.6|12360.8|12358.8|12357.6|12355.6|38
1652772740000|2022-05-17 07:32:20|12358.5|12356.5|12356.6|12354.6|12358.6|12356.6|12356.2|12354.2|14
1652772750000|2022-05-17 07:32:30|12356.5|12354.5|12360.1|12358.1|12360.6|12358.6|12356.3|12354.3|29
1652772760000|2022-05-17 07:32:40|12360|12358|12358.5|12356.5|12360.1|12358.1|12358.2|12356.2|12
1652772770000|2022-05-17 07:32:50|12357.8|12355.8|12360.1|12358.1|12360.3|12358.3|12357.8|12355.8|13
1652772780000|2022-05-17 07:33:00|12360.2|12358.2|12360.5|12358.5|12360.6|12358.6|12359.1|12357.1|9
1652772790000|2022-05-17 07:33:10|12360.3|12358.3|12365|12363|12365.1|12363.1|12360.3|12358.3|61
1652772800000|2022-05-17 07:33:20|12364.8|12362.8|12363.6|12361.6|12365|12363|12362.6|12360.6|33
1652772810000|2022-05-17 07:33:30|12363.5|12361.5|12361.8|12359.8|12363.6|12361.6|12361.7|12359.7|11
1652772820000|2022-05-17 07:33:40|12362|12360|12363.5|12361.5|12363.8|12361.8|12361.8|12359.8|11
1652772830000|2022-05-17 07:33:50|12363.6|12361.6|12364.3|12362.3|12365.2|12363.2|12362.8|12360.8|41
1652772840000|2022-05-17 07:34:00|12364.1|12362.1|12360.7|12358.7|12365.8|12363.8|12360.3|12358.3|78
1652772850000|2022-05-17 07:34:10|12360.6|12358.6|12362.8|12360.8|12363.1|12361.1|12360.6|12358.6|37
1652772860000|2022-05-17 07:34:20|12363.2|12361.2|12362.3|12360.3|12364.6|12362.6|12362.1|12360.1|16
1652772870000|2022-05-17 07:34:30|12362.5|12360.5|12363|12361|12363.8|12361.8|12362|12360|16
1652772880000|2022-05-17 07:34:40|12363.1|12361.1|12363.8|12361.8|12364.3|12362.3|12362.1|12360.1|36
1652772890000|2022-05-17 07:34:50|12364|12362|12362.7|12360.7|12364.2|12362.2|12362.6|12360.6|26
1652772900000|2022-05-17 07:35:00|12362.8|12360.8|12363.3|12361.3|12363.5|12361.5|12362.2|12360.2|13
1652772910000|2022-05-17 07:35:10|12363.5|12361.5|12360.3|12358.3|12363.5|12361.5|12360.2|12358.2|19
1652772920000|2022-05-17 07:35:20|12359.6|12357.6|12359.7|12357.7|12360.6|12358.6|12359.2|12357.2|18
1652772930000|2022-05-17 07:35:30|12359.8|12357.8|12362.8|12360.8|12362.8|12360.8|12359.8|12357.8|12
1652772940000|2022-05-17 07:35:40|12363|12361|12364.1|12362.1|12364.6|12362.6|12361.8|12359.8|49
1652772950000|2022-05-17 07:35:50|12364.2|12362.2|12364.7|12362.7|12364.8|12362.8|12363.5|12361.5|12
1652772960000|2022-05-17 07:36:00|12364.6|12362.6|12364.6|12362.6|12366.2|12364.2|12363.8|12361.8|27
1652772970000|2022-05-17 07:36:10|12364.1|12362.1|12363.5|12361.5|12364.6|12362.6|12363|12361|17
1652772980000|2022-05-17 07:36:20|12363.1|12361.1|12364.1|12362.1|12364.7|12362.7|12363|12361|12
1652772990000|2022-05-17 07:36:30|12363.6|12361.6|12363.6|12361.6|12365.5|12363.5|12363.3|12361.3|15
1652773000000|2022-05-17 07:36:40|12363.5|12361.5|12364.7|12362.7|12365.2|12363.2|12362.6|12360.6|15
1652773010000|2022-05-17 07:36:50|12364.6|12362.6|12365.6|12363.6|12365.7|12363.7|12364.6|12362.6|5
1652773020000|2022-05-17 07:37:00|12365.5|12363.5|12365.5|12363.5|12366.5|12364.5|12365.2|12363.2|16
1652773030000|2022-05-17 07:37:10|12365.1|12363.1|12364.6|12362.6|12365.5|12363.5|12363.3|12361.3|9
1652773040000|2022-05-17 07:37:20|12364.7|12362.7|12364.3|12362.3|12365.8|12363.8|12364|12362|5
1652773050000|2022-05-17 07:37:30|12364.5|12362.5|12364.8|12362.8|12365.1|12363.1|12364.1|12362.1|9
1652773060000|2022-05-17 07:37:40|12364.5|12362.5|12364.8|12362.8|12365.2|12363.2|12364.5|12362.5|8
1652773070000|2022-05-17 07:37:50|12364.6|12362.6|12366.2|12364.2|12366.7|12364.7|12364.6|12362.6|105
1652773080000|2022-05-17 07:38:00|12366.3|12364.3|12366.8|12364.8|12367.7|12365.7|12366.3|12364.3|32
1652773090000|2022-05-17 07:38:10|12366.7|12364.7|12369.7|12367.7|12371.1|12369.1|12366.3|12364.3|79
1652773100000|2022-05-17 07:38:20|12369.3|12367.3|12372.6|12370.6|12373.1|12371.1|12368.7|12366.7|73
1652773110000|2022-05-17 07:38:30|12372.7|12370.7|12373.5|12371.5|12374.2|12372.2|12372.3|12370.3|33
1652773120000|2022-05-17 07:38:40|12373.3|12371.3|12376.8|12374.8|12376.8|12374.8|12373.2|12371.2|124
1652773130000|2022-05-17 07:38:50|12376.7|12374.7|12376.8|12374.8|12377.1|12375.1|12375.2|12373.2|29
1652773140000|2022-05-17 07:39:00|12377|12375|12375.8|12373.8|12377.1|12375.1|12374.8|12372.8|49
1652773150000|2022-05-17 07:39:10|12375.7|12373.7|12375.2|12373.2|12375.8|12373.8|12375|12373|20
1652773160000|2022-05-17 07:39:20|12375.3|12373.3|12380.3|12378.3|12381.1|12379.1|12375.2|12373.2|111
1652773170000|2022-05-17 07:39:30|12380.5|12378.5|12384.3|12382.3|12384.5|12382.5|12380.5|12378.5|120
1652773180000|2022-05-17 07:39:40|12384.2|12382.2|12384.7|12382.7|12384.7|12382.7|12382.3|12380.3|53
1652773190000|2022-05-17 07:39:50|12384.6|12382.6|12384.8|12382.8|12386.8|12384.8|12383.5|12381.5|55
1652773200000|2022-05-17 07:40:00|12385.3|12383.3|12388.1|12386.1|12388.3|12386.3|12385.1|12383.1|80
1652773210000|2022-05-17 07:40:10|12388.2|12386.2|12387|12385|12393.2|12391.2|12386.8|12384.8|155
1652773220000|2022-05-17 07:40:20|12386.6|12384.6|12386.5|12384.5|12386.6|12384.6|12385|12383|30
1652773230000|2022-05-17 07:40:30|12386.1|12384.1|12384.3|12382.3|12386.2|12384.2|12383.1|12381.1|85
1652773240000|2022-05-17 07:40:40|12384.2|12382.2|12383.6|12381.6|12384.5|12382.5|12382.6|12380.6|51
1652773250000|2022-05-17 07:40:50|12383.3|12381.3|12381.6|12379.6|12383.5|12381.5|12381.2|12379.2|28
1652773260000|2022-05-17 07:41:00|12381.5|12379.5|12387|12385|12387.2|12385.2|12381.2|12379.2|110
1652773270000|2022-05-17 07:41:10|12387.1|12385.1|12385.2|12383.2|12387.2|12385.2|12385.1|12383.1|30
1652773280000|2022-05-17 07:41:20|12385.3|12383.3|12385.8|12383.8|12386|12384|12385|12383|16
1652773290000|2022-05-17 07:41:30|12385.7|12383.7|12387.2|12385.2|12387.2|12385.2|12385.6|12383.6|26
1652773300000|2022-05-17 07:41:40|12387.3|12385.3|12386.3|12384.3|12388.1|12386.1|12386.3|12384.3|18
1652773310000|2022-05-17 07:41:50|12386.6|12384.6|12387.1|12385.1|12388.3|12386.3|12386|12384|30
1652773320000|2022-05-17 07:42:00|12387|12385|12386.7|12384.7|12387.3|12385.3|12386.7|12384.7|3
1652773330000|2022-05-17 07:42:10|12386.5|12384.5|12386.2|12384.2|12386.8|12384.8|12385.8|12383.8|13
1652773340000|2022-05-17 07:42:20|12386|12384|12385.6|12383.6|12386.3|12384.3|12385.2|12383.2|13
1652773350000|2022-05-17 07:42:30|12385.5|12383.5|12389.5|12387.5|12389.5|12387.5|12385.1|12383.1|49
1652773360000|2022-05-17 07:42:40|12389.7|12387.7|12388.6|12386.6|12390.2|12388.2|12388|12386|36
1652773370000|2022-05-17 07:42:50|12388.7|12386.7|12390.3|12388.3|12390.5|12388.5|12387.3|12385.3|27
1652773380000|2022-05-17 07:43:00|12390.2|12388.2|12391|12389|12391|12389|12389.8|12387.8|27
1652773390000|2022-05-17 07:43:10|12390.8|12388.8|12392|12390|12392.3|12390.3|12390.7|12388.7|47
1652773400000|2022-05-17 07:43:20|12392.1|12390.1|12392.2|12390.2|12392.8|12390.8|12391.6|12389.6|19
1652773410000|2022-05-17 07:43:30|12392.1|12390.1|12390.6|12388.6|12392.7|12390.7|12390.6|12388.6|17
1652773420000|2022-05-17 07:43:40|12390.5|12388.5|12391.7|12389.7|12391.8|12389.8|12390.5|12388.5|22
1652773430000|2022-05-17 07:43:50|12391.8|12389.8|12391.1|12389.1|12392.7|12390.7|12391|12389|10
1652773440000|2022-05-17 07:44:00|12391.3|12389.3|12395.2|12393.2|12396|12394|12391.1|12389.1|96
1652773450000|2022-05-17 07:44:10|12394|12392|12394.5|12392.5|12396.8|12394.8|12394|12392|44
1652773460000|2022-05-17 07:44:20|12394.3|12392.3|12392.8|12390.8|12395.5|12393.5|12392.8|12390.8|30
1652773470000|2022-05-17 07:44:30|12392.5|12390.5|12392.1|12390.1|12392.7|12390.7|12391.8|12389.8|19
1652773480000|2022-05-17 07:44:40|12392.3|12390.3|12391.6|12389.6|12392.6|12390.6|12391.1|12389.1|40
1652773490000|2022-05-17 07:44:50|12391.7|12389.7|12390.8|12388.8|12392|12390|12390|12388|42
1652773500000|2022-05-17 07:45:00|12391|12389|12390.7|12388.7|12392.2|12390.2|12390.5|12388.5|61
1652773510000|2022-05-17 07:45:10|12390.8|12388.8|12391.8|12389.8|12392.2|12390.2|12390.8|12388.8|24
1652773520000|2022-05-17 07:45:20|12392.7|12390.7|12393.1|12391.1|12393.2|12391.2|12392.5|12390.5|27
1652773530000|2022-05-17 07:45:30|12393.3|12391.3|12394.1|12392.1|12394.2|12392.2|12393.2|12391.2|25
1652773540000|2022-05-17 07:45:40|12394.2|12392.2|12396|12394|12396.2|12394.2|12394|12392|26
1652773550000|2022-05-17 07:45:50|12395.5|12393.5|12395.1|12393.1|12395.6|12393.6|12394.5|12392.5|11
1652773560000|2022-05-17 07:46:00|12395.2|12393.2|12396.8|12394.8|12397.1|12395.1|12395.2|12393.2|29
1652773570000|2022-05-17 07:46:10|12396.7|12394.7|12398.5|12396.5|12400.5|12398.5|12396.7|12394.7|251
1652773580000|2022-05-17 07:46:20|12398.3|12396.3|12396.2|12394.2|12398.3|12396.3|12395.2|12393.2|44
1652773590000|2022-05-17 07:46:30|12396.1|12394.1|12394.7|12392.7|12397|12395|12394.7|12392.7|28
1652773600000|2022-05-17 07:46:40|12394.8|12392.8|12396.3|12394.3|12397|12395|12394.2|12392.2|40
1652773610000|2022-05-17 07:46:50|12396.2|12394.2|12393.7|12391.7|12396.2|12394.2|12393.7|12391.7|21
1652773620000|2022-05-17 07:47:00|12393.5|12391.5|12393.6|12391.6|12394.8|12392.8|12392.8|12390.8|40
1652773630000|2022-05-17 07:47:10|12393.5|12391.5|12392.7|12390.7|12394.6|12392.6|12392.7|12390.7|14
1652773640000|2022-05-17 07:47:20|12392.8|12390.8|12392.8|12390.8|12393.3|12391.3|12392|12390|18
1652773650000|2022-05-17 07:47:30|12393|12391|12392|12390|12393.6|12391.6|12392|12390|19
1652773660000|2022-05-17 07:47:40|12392.3|12390.3|12391.2|12389.2|12392.3|12390.3|12391|12389|51
1652773670000|2022-05-17 07:47:50|12391.1|12389.1|12391.5|12389.5|12391.8|12389.8|12390.7|12388.7|45
1652773680000|2022-05-17 07:48:00|12391.3|12389.3|12390.8|12388.8|12391.6|12389.6|12390.2|12388.2|45
1652773690000|2022-05-17 07:48:10|12390.7|12388.7|12390.7|12388.7|12390.8|12388.8|12388.7|12386.7|127
1652773700000|2022-05-17 07:48:20|12390.6|12388.6|12389.1|12387.1|12391.2|12389.2|12388|12386|15
1652773710000|2022-05-17 07:48:30|12389|12387|12388.7|12386.7|12389.8|12387.8|12388.6|12386.6|8
1652773720000|2022-05-17 07:48:40|12389.2|12387.2|12389.5|12387.5|12389.6|12387.6|12387.7|12385.7|34
1652773730000|2022-05-17 07:48:50|12389.7|12387.7|12389.1|12387.1|12389.7|12387.7|12388.6|12386.6|7
1652773740000|2022-05-17 07:49:00|12389.6|12387.6|12387.2|12385.2|12389.6|12387.6|12387.2|12385.2|19
1652773750000|2022-05-17 07:49:10|12387.1|12385.1|12387.1|12385.1|12388|12386|12386.7|12384.7|19
1652773760000|2022-05-17 07:49:20|12387.3|12385.3|12386.7|12384.7|12387.3|12385.3|12386.5|12384.5|24
1652773770000|2022-05-17 07:49:30|12386.6|12384.6|12386|12384|12387.6|12385.6|12386|12384|27
1652773780000|2022-05-17 07:49:40|12386.3|12384.3|12387.2|12385.2|12388.3|12386.3|12386.2|12384.2|34
1652773790000|2022-05-17 07:49:50|12387.1|12385.1|12387.6|12385.6|12388|12386|12386.6|12384.6|32
1652773800000|2022-05-17 07:50:00|12387.7|12385.7|12391.3|12389.3|12392|12390|12386.7|12384.7|64
1652773810000|2022-05-17 07:50:10|12391.2|12389.2|12391.6|12389.6|12392.3|12390.3|12390.6|12388.6|20
1652773820000|2022-05-17 07:50:20|12391.5|12389.5|12392|12390|12392.1|12390.1|12390.2|12388.2|41
1652773830000|2022-05-17 07:50:30|12392.1|12390.1|12389.1|12387.1|12392.1|12390.1|12388.7|12386.7|10
1652773840000|2022-05-17 07:50:40|12388.8|12386.8|12387.3|12385.3|12388.8|12386.8|12387.2|12385.2|29
1652773850000|2022-05-17 07:50:50|12387.5|12385.5|12387.3|12385.3|12387.8|12385.8|12386.7|12384.7|10
1652773860000|2022-05-17 07:51:00|12387.1|12385.1|12388.2|12386.2|12388.2|12386.2|12386.2|12384.2|19
1652773870000|2022-05-17 07:51:10|12388.1|12386.1|12388.7|12386.7|12389.8|12387.8|12388.1|12386.1|9
1652773880000|2022-05-17 07:51:20|12388.8|12386.8|12387.8|12385.8|12389.1|12387.1|12387.5|12385.5|16
1652773890000|2022-05-17 07:51:30|12388|12386|12387.1|12385.1|12388.2|12386.2|12386.7|12384.7|7
1652773900000|2022-05-17 07:51:40|12387|12385|12384.3|12382.3|12387.6|12385.6|12384|12382|79
1652773910000|2022-05-17 07:51:50|12384.2|12382.2|12385|12383|12385.2|12383.2|12383|12381|31
1652773920000|2022-05-17 07:52:00|12385.1|12383.1|12384.6|12382.6|12385.2|12383.2|12383.8|12381.8|12
1652773930000|2022-05-17 07:52:10|12384.7|12382.7|12383.8|12381.8|12384.7|12382.7|12383|12381|12
1652773940000|2022-05-17 07:52:20|12383.7|12381.7|12385.2|12383.2|12385.2|12383.2|12383.6|12381.6|26
1652773950000|2022-05-17 07:52:30|12385.1|12383.1|12384.6|12382.6|12385.1|12383.1|12384.5|12382.5|12
1652773960000|2022-05-17 07:52:40|12384.2|12382.2|12382.6|12380.6|12384.5|12382.5|12382.6|12380.6|19
1652773970000|2022-05-17 07:52:50|12382.5|12380.5|12383.7|12381.7|12383.8|12381.8|12382.3|12380.3|14
1652773980000|2022-05-17 07:53:00|12383.8|12381.8|12384.2|12382.2|12384.3|12382.3|12383|12381|11
1652773990000|2022-05-17 07:53:10|12384.1|12382.1|12384.8|12382.8|12385.3|12383.3|12383.6|12381.6|12
1652774000000|2022-05-17 07:53:20|12384.6|12382.6|12385.8|12383.8|12386|12384|12384.6|12382.6|8
1652774010000|2022-05-17 07:53:30|12386|12384|12387.7|12385.7|12387.7|12385.7|12386|12384|28
1652774020000|2022-05-17 07:53:40|12388.1|12386.1|12385.7|12383.7|12388.8|12386.8|12385.5|12383.5|20
1652774030000|2022-05-17 07:53:50|12386.3|12384.3|12386.8|12384.8|12387|12385|12386.1|12384.1|1
1652774040000|2022-05-17 07:54:00|12387|12385|12386.8|12384.8|12389|12387|12386.6|12384.6|24
1652774050000|2022-05-17 07:54:10|12386.7|12384.7|12386.7|12384.7|12387.2|12385.2|12385.8|12383.8|18
1652774060000|2022-05-17 07:54:20|12386.6|12384.6|12387.1|12385.1|12387.2|12385.2|12386.3|12384.3|10
1652774070000|2022-05-17 07:54:30|12386.6|12384.6|12385.2|12383.2|12386.6|12384.6|12385.2|12383.2|7
1652774080000|2022-05-17 07:54:40|12385.3|12383.3|12384.7|12382.7|12385.7|12383.7|12384.3|12382.3|9
1652774090000|2022-05-17 07:54:50|12384.8|12382.8|12384.7|12382.7|12385.1|12383.1|12383.8|12381.8|17
1652774100000|2022-05-17 07:55:00|12384.6|12382.6|12383.7|12381.7|12385.5|12383.5|12382.8|12380.8|17
1652774110000|2022-05-17 07:55:10|12383.3|12381.3|12382.6|12380.6|12383.5|12381.5|12382.3|12380.3|15
1652774120000|2022-05-17 07:55:20|12382.5|12380.5|12381.5|12379.5|12382.5|12380.5|12380.6|12378.6|31
1652774130000|2022-05-17 07:55:30|12381.3|12379.3|12381.1|12379.1|12381.8|12379.8|12380|12378|50
1652774140000|2022-05-17 07:55:40|12381|12379|12381.3|12379.3|12382.3|12380.3|12380.8|12378.8|23
1652774150000|2022-05-17 07:55:50|12381.2|12379.2|12380|12378|12381.2|12379.2|12379.2|12377.2|72
1652774160000|2022-05-17 07:56:00|12380.1|12378.1|12377.8|12375.8|12380.3|12378.3|12377|12375|64
1652774170000|2022-05-17 07:56:10|12377.7|12375.7|12377.2|12375.2|12379.1|12377.1|12376.8|12374.8|38
1652774180000|2022-05-17 07:56:20|12377.1|12375.1|12378.8|12376.8|12379|12377|12377|12375|18
1652774190000|2022-05-17 07:56:30|12378.7|12376.7|12379|12377|12379.2|12377.2|12378.3|12376.3|22
1652774200000|2022-05-17 07:56:40|12379.1|12377.1|12380.7|12378.7|12381.5|12379.5|12379.1|12377.1|34
1652774210000|2022-05-17 07:56:50|12380.6|12378.6|12379.3|12377.3|12380.7|12378.7|12379|12377|10
1652774220000|2022-05-17 07:57:00|12379.2|12377.2|12379.7|12377.7|12380.6|12378.6|12379.1|12377.1|15
1652774230000|2022-05-17 07:57:10|12379.8|12377.8|12379|12377|12380.3|12378.3|12378.7|12376.7|27
1652774240000|2022-05-17 07:57:20|12378.8|12376.8|12379|12377|12379|12377|12377.6|12375.6|21
1652774250000|2022-05-17 07:57:30|12378.8|12376.8|12378.6|12376.6|12378.8|12376.8|12378.2|12376.2|3
1652774260000|2022-05-17 07:57:40|12379|12377|12380|12378|12380.1|12378.1|12378.7|12376.7|11
1652774270000|2022-05-17 07:57:50|12380.1|12378.1|12380.8|12378.8|12381.1|12379.1|12380.1|12378.1|16
1652774280000|2022-05-17 07:58:00|12381|12379|12380.5|12378.5|12381.5|12379.5|12379.1|12377.1|23
1652774290000|2022-05-17 07:58:10|12380.7|12378.7|12380.1|12378.1|12381|12379|12379.7|12377.7|16
1652774300000|2022-05-17 07:58:20|12380|12378|12383|12381|12383|12381|12380|12378|18
1652774310000|2022-05-17 07:58:30|12383.1|12381.1|12381.7|12379.7|12383.5|12381.5|12381.2|12379.2|31
1652774320000|2022-05-17 07:58:40|12381.8|12379.8|12381.7|12379.7|12382.7|12380.7|12381.7|12379.7|8
1652774330000|2022-05-17 07:58:50|12381.8|12379.8|12383.5|12381.5|12384.3|12382.3|12381.7|12379.7|17
1652774340000|2022-05-17 07:59:00|12383.3|12381.3|12384.8|12382.8|12384.8|12382.8|12383|12381|25
1652774350000|2022-05-17 07:59:10|12385.6|12383.6|12385.6|12383.6|12386|12384|12385.1|12383.1|31
1652774360000|2022-05-17 07:59:20|12385.7|12383.7|12385.8|12383.8|12387|12385|12385.5|12383.5|44
1652774370000|2022-05-17 07:59:30|12386.2|12384.2|12385.8|12383.8|12386.8|12384.8|12385.7|12383.7|18
1652774380000|2022-05-17 07:59:40|12385.5|12383.5|12384.1|12382.1|12385.5|12383.5|12383.1|12381.1|26
1652774390000|2022-05-17 07:59:50|12384.2|12382.2|12386.3|12384.3|12386.5|12384.5|12384.2|12382.2|20
1652774400000|2022-05-17 08:00:00|12386.5|12384.5|12395.1|12393.1|12398.1|12396.1|12386|12384|322
1652774410000|2022-05-17 08:00:10|12394.5|12392.5|12392.7|12390.7|12399|12397|12392.5|12390.5|94
1652774420000|2022-05-17 08:00:20|12392.6|12390.6|12393.7|12391.7|12395|12393|12392|12390|56
1652774430000|2022-05-17 08:00:30|12394.1|12392.1|12394.5|12392.5|12394.8|12392.8|12393.5|12391.5|18
1652774440000|2022-05-17 08:00:40|12394.1|12392.1|12396.8|12394.8|12397.2|12395.2|12394|12392|24
1652774450000|2022-05-17 08:00:50|12396.7|12394.7|12396.5|12394.5|12396.8|12394.8|12394.8|12392.8|26
1652774460000|2022-05-17 08:01:00|12396.6|12394.6|12404.1|12402.1|12407.2|12405.2|12395.6|12393.6|271
1652774470000|2022-05-17 08:01:10|12403.8|12401.8|12402.2|12400.2|12405.7|12403.7|12401.2|12399.2|75
1652774480000|2022-05-17 08:01:20|12402.1|12400.1|12402|12400|12402.3|12400.3|12400.3|12398.3|26
1652774490000|2022-05-17 08:01:30|12401.5|12399.5|12400.8|12398.8|12403.3|12401.3|12398.7|12396.7|105
1652774500000|2022-05-17 08:01:40|12401|12399|12401.5|12399.5|12401.8|12399.8|12400.1|12398.1|32
1652774510000|2022-05-17 08:01:50|12401.7|12399.7|12401.1|12399.1|12402.2|12400.2|12400|12398|25
1652774520000|2022-05-17 08:02:00|12401|12399|12400.6|12398.6|12402|12400|12399.7|12397.7|25
1652774530000|2022-05-17 08:02:10|12399.8|12397.8|12400.1|12398.1|12403.7|12401.7|12399.3|12397.3|60
1652774540000|2022-05-17 08:02:20|12400.3|12398.3|12401.2|12399.2|12403.5|12401.5|12400.2|12398.2|39
1652774550000|2022-05-17 08:02:30|12401.1|12399.1|12402.5|12400.5|12403|12401|12401.1|12399.1|8
1652774560000|2022-05-17 08:02:40|12402.3|12400.3|12403.2|12401.2|12403.2|12401.2|12402|12400|20
1652774570000|2022-05-17 08:02:50|12403.1|12401.1|12405.3|12403.3|12406.2|12404.2|12403|12401|58
1652774580000|2022-05-17 08:03:00|12405.5|12403.5|12405.5|12403.5|12406.3|12404.3|12405|12403|32
1652774590000|2022-05-17 08:03:10|12405.3|12403.3|12406.5|12404.5|12408.5|12406.5|12405.3|12403.3|102
1652774600000|2022-05-17 08:03:20|12406.7|12404.7|12408.1|12406.1|12408.3|12406.3|12406.5|12404.5|38
1652774610000|2022-05-17 08:03:30|12407.7|12405.7|12407.3|12405.3|12408.5|12406.5|12407|12405|15
1652774620000|2022-05-17 08:03:40|12407.2|12405.2|12408.1|12406.1|12408.2|12406.2|12406.7|12404.7|21
1652774630000|2022-05-17 08:03:50|12408|12406|12411|12409|12412|12410|12408|12406|58
1652774640000|2022-05-17 08:04:00|12410.5|12408.5|12407.8|12405.8|12410.7|12408.7|12406.7|12404.7|51
1652774650000|2022-05-17 08:04:10|12407.6|12405.6|12408|12406|12408.6|12406.6|12406.8|12404.8|29
1652774660000|2022-05-17 08:04:20|12407.6|12405.6|12406.2|12404.2|12407.6|12405.6|12404.7|12402.7|47
1652774670000|2022-05-17 08:04:30|12406.6|12404.6|12409.3|12407.3|12410.5|12408.5|12406.5|12404.5|24
1652774680000|2022-05-17 08:04:40|12409|12407|12408.3|12406.3|12410.3|12408.3|12407.7|12405.7|21
1652774690000|2022-05-17 08:04:50|12408.6|12406.6|12408|12406|12408.6|12406.6|12407.5|12405.5|7
1652774700000|2022-05-17 08:05:00|12408.1|12406.1|12408.7|12406.7|12408.8|12406.8|12407.5|12405.5|21
1652774710000|2022-05-17 08:05:10|12408.6|12406.6|12409.5|12407.5|12410.2|12408.2|12407.7|12405.7|51
1652774720000|2022-05-17 08:05:20|12409.6|12407.6|12409.2|12407.2|12409.6|12407.6|12407.6|12405.6|12
1652774730000|2022-05-17 08:05:30|12409.7|12407.7|12405.8|12403.8|12409.8|12407.8|12405.5|12403.5|52
1652774740000|2022-05-17 08:05:40|12406|12404|12406.6|12404.6|12408.1|12406.1|12405.6|12403.6|45
1652774750000|2022-05-17 08:05:50|12406.3|12404.3|12407.7|12405.7|12407.8|12405.8|12406|12404|26
1652774760000|2022-05-17 08:06:00|12407.8|12405.8|12414|12412|12414.2|12412.2|12407.7|12405.7|108
1652774770000|2022-05-17 08:06:10|12414.3|12412.3|12423.5|12421.5|12424.5|12422.5|12414.3|12412.3|392
1652774780000|2022-05-17 08:06:20|12423.2|12421.2|12423.1|12421.1|12425|12423|12422|12420|99
1652774790000|2022-05-17 08:06:30|12423|12421|12423.5|12421.5|12423.8|12421.8|12421.6|12419.6|50
1652774800000|2022-05-17 08:06:40|12424|12422|12425.5|12423.5|12426.2|12424.2|12423.5|12421.5|84
1652774810000|2022-05-17 08:06:50|12425.8|12423.8|12428.2|12426.2|12428.6|12426.6|12425.8|12423.8|95
1652774820000|2022-05-17 08:07:00|12427.5|12425.5|12429.6|12427.6|12429.7|12427.7|12427.2|12425.2|93
1652774830000|2022-05-17 08:07:10|12429.8|12427.8|12428.1|12426.1|12430|12428|12427.2|12425.2|57
1652774840000|2022-05-17 08:07:20|12427.6|12425.6|12428.3|12426.3|12431.7|12429.7|12426.6|12424.6|142
1652774850000|2022-05-17 08:07:30|12428.1|12426.1|12430.3|12428.3|12432|12430|12427.5|12425.5|92
1652774860000|2022-05-17 08:07:40|12430.6|12428.6|12432|12430|12432|12430|12428.8|12426.8|64
1652774870000|2022-05-17 08:07:50|12431.1|12429.1|12433.7|12431.7|12434.1|12432.1|12430.7|12428.7|124
1652774880000|2022-05-17 08:08:00|12434.1|12432.1|12434.8|12432.8|12436.2|12434.2|12432.7|12430.7|123
1652774890000|2022-05-17 08:08:10|12435|12433|12433.2|12431.2|12435|12433|12432.1|12430.1|100
1652774900000|2022-05-17 08:08:20|12433.5|12431.5|12434.2|12432.2|12434.6|12432.6|12433.5|12431.5|40
1652774910000|2022-05-17 08:08:30|12434.3|12432.3|12433.3|12431.3|12434.5|12432.5|12433|12431|24
1652774920000|2022-05-17 08:08:40|12433.7|12431.7|12433.5|12431.5|12435.7|12433.7|12433.5|12431.5|56
1652774930000|2022-05-17 08:08:50|12433.6|12431.6|12442|12440|12442.1|12440.1|12433|12431|298
1652774940000|2022-05-17 08:09:00|12442.2|12440.2|12437.2|12435.2|12442.2|12440.2|12437.2|12435.2|80
1652774950000|2022-05-17 08:09:10|12438|12436|12437.5|12435.5|12438.8|12436.8|12436.6|12434.6|53
1652774960000|2022-05-17 08:09:20|12437.6|12435.6|12434.5|12432.5|12438.1|12436.1|12434.2|12432.2|51
1652774970000|2022-05-17 08:09:30|12434.6|12432.6|12432.6|12430.6|12435.5|12433.5|12431.8|12429.8|41
1652774980000|2022-05-17 08:09:40|12430.6|12428.6|12434.6|12432.6|12439.6|12437.6|12430.6|12428.6|359
1652774990000|2022-05-17 08:09:50|12434.5|12432.5|12436.2|12434.2|12437.2|12435.2|12434.5|12432.5|60
1652775000000|2022-05-17 08:10:00|12436.1|12434.1|12433.6|12431.6|12436.1|12434.1|12432.8|12430.8|81
1652775010000|2022-05-17 08:10:10|12433.5|12431.5|12431|12429|12433.6|12431.6|12430.7|12428.7|103
1652775020000|2022-05-17 08:10:20|12430.7|12428.7|12431.5|12429.5|12432.2|12430.2|12430.7|12428.7|71
1652775030000|2022-05-17 08:10:30|12430.8|12428.8|12429.6|12427.6|12431.6|12429.6|12428.8|12426.8|88
1652775040000|2022-05-17 08:10:40|12429.5|12427.5|12427.3|12425.3|12429.8|12427.8|12427|12425|90
1652775050000|2022-05-17 08:10:50|12427.5|12425.5|12429.7|12427.7|12430.5|12428.5|12427|12425|74
1652775060000|2022-05-17 08:11:00|12429.8|12427.8|12431.3|12429.3|12431.3|12429.3|12429.3|12427.3|22
1652775070000|2022-05-17 08:11:10|12432.2|12430.2|12432.8|12430.8|12433.6|12431.6|12431.7|12429.7|62
1652775080000|2022-05-17 08:11:20|12433|12431|12432.5|12430.5|12433.7|12431.7|12432|12430|36
1652775090000|2022-05-17 08:11:30|12432.3|12430.3|12432|12430|12432.6|12430.6|12431|12429|35
1652775100000|2022-05-17 08:11:40|12432.1|12430.1|12434.3|12432.3|12435.7|12433.7|12432.1|12430.1|53
1652775110000|2022-05-17 08:11:50|12434.2|12432.2|12434.6|12432.6|12436|12434|12433.8|12431.8|17
1652775120000|2022-05-17 08:12:00|12433.8|12431.8|12432.7|12430.7|12433.8|12431.8|12432.3|12430.3|33
1652775130000|2022-05-17 08:12:10|12432.6|12430.6|12431.1|12429.1|12433.2|12431.2|12430.5|12428.5|43
1652775140000|2022-05-17 08:12:20|12430.7|12428.7|12437.3|12435.3|12438.2|12436.2|12430.5|12428.5|122
1652775150000|2022-05-17 08:12:30|12437.5|12435.5|12435.7|12433.7|12437.5|12435.5|12435.5|12433.5|35
1652775160000|2022-05-17 08:12:40|12435.8|12433.8|12433.5|12431.5|12436.2|12434.2|12433.3|12431.3|28
1652775170000|2022-05-17 08:12:50|12433.6|12431.6|12435.7|12433.7|12435.8|12433.8|12433.3|12431.3|36
1652775180000|2022-05-17 08:13:00|12435.8|12433.8|12434.6|12432.6|12437.7|12435.7|12434.2|12432.2|76
1652775190000|2022-05-17 08:13:10|12434.7|12432.7|12434.7|12432.7|12436|12434|12434.2|12432.2|41
1652775200000|2022-05-17 08:13:20|12435|12433|12433.3|12431.3|12436.2|12434.2|12433|12431|67
1652775210000|2022-05-17 08:13:30|12433.5|12431.5|12433.2|12431.2|12434|12432|12432|12430|40
1652775220000|2022-05-17 08:13:40|12433.1|12431.1|12430.8|12428.8|12433.2|12431.2|12430.8|12428.8|60
1652775230000|2022-05-17 08:13:50|12431|12429|12432.5|12430.5|12434.2|12432.2|12430.6|12428.6|31
1652775240000|2022-05-17 08:14:00|12432.6|12430.6|12432.7|12430.7|12433.3|12431.3|12432.3|12430.3|17
1652775250000|2022-05-17 08:14:10|12433|12431|12433.5|12431.5|12433.8|12431.8|12433|12431|28
1652775260000|2022-05-17 08:14:20|12433.6|12431.6|12433.3|12431.3|12435.5|12433.5|12432.8|12430.8|31
1652775270000|2022-05-17 08:14:30|12433.5|12431.5|12432|12430|12433.8|12431.8|12432|12430|14
1652775280000|2022-05-17 08:14:40|12431.3|12429.3|12435|12433|12435|12433|12431.1|12429.1|29
1652775290000|2022-05-17 08:14:50|12435.1|12433.1|12437|12435|12439.2|12437.2|12434.8|12432.8|78
1652775300000|2022-05-17 08:15:00|12436.5|12434.5|12437.1|12435.1|12438.7|12436.7|12436.5|12434.5|24
1652775310000|2022-05-17 08:15:10|12437.2|12435.2|12440.5|12438.5|12441|12439|12436.1|12434.1|85
1652775320000|2022-05-17 08:15:20|12440.6|12438.6|12436.1|12434.1|12441.1|12439.1|12435.8|12433.8|36
1652775330000|2022-05-17 08:15:30|12436|12434|12436.7|12434.7|12437.3|12435.3|12434|12432|37
1652775340000|2022-05-17 08:15:40|12436.3|12434.3|12440.1|12438.1|12441.5|12439.5|12436.2|12434.2|83
1652775350000|2022-05-17 08:15:50|12440|12438|12440.3|12438.3|12441|12439|12438.3|12436.3|70
1652775360000|2022-05-17 08:16:00|12440.5|12438.5|12442|12440|12442.1|12440.1|12440.1|12438.1|57
1652775370000|2022-05-17 08:16:10|12441.8|12439.8|12446.3|12444.3|12447.7|12445.7|12441.5|12439.5|121
1652775380000|2022-05-17 08:16:20|12446.1|12444.1|12446.1|12444.1|12446.1|12444.1|12444|12442|66
1652775390000|2022-05-17 08:16:30|12446|12444|12447.6|12445.6|12447.8|12445.8|12445.7|12443.7|81
1652775400000|2022-05-17 08:16:40|12447.7|12445.7|12447.3|12445.3|12448.1|12446.1|12447.2|12445.2|66
1652775410000|2022-05-17 08:16:50|12447.6|12445.6|12452.1|12450.1|12456.3|12454.3|12447.2|12445.2|450
1652775420000|2022-05-17 08:17:00|12451.3|12449.3|12455.7|12453.7|12455.7|12453.7|12451.2|12449.2|78
1652775430000|2022-05-17 08:17:10|12455.6|12453.6|12454.1|12452.1|12456.8|12454.8|12453.6|12451.6|99
1652775440000|2022-05-17 08:17:20|12454.2|12452.2|12451.8|12449.8|12454.3|12452.3|12450.5|12448.5|140
1652775450000|2022-05-17 08:17:30|12452|12450|12450.7|12448.7|12452.6|12450.6|12450.7|12448.7|49
1652775460000|2022-05-17 08:17:40|12450.6|12448.6|12450.7|12448.7|12451.7|12449.7|12450.1|12448.1|39
1652775470000|2022-05-17 08:17:50|12450.6|12448.6|12449|12447|12450.6|12448.6|12448.5|12446.5|79
1652775480000|2022-05-17 08:18:00|12449.2|12447.2|12448.5|12446.5|12452.8|12450.8|12448.5|12446.5|59
1652775490000|2022-05-17 08:18:10|12448.3|12446.3|12452|12450|12453.5|12451.5|12448.3|12446.3|106
1652775500000|2022-05-17 08:18:20|12451.3|12449.3|12447.5|12445.5|12451.3|12449.3|12447.3|12445.3|41
1652775510000|2022-05-17 08:18:30|12447.2|12445.2|12447.2|12445.2|12447.8|12445.8|12446.1|12444.1|28
1652775520000|2022-05-17 08:18:40|12447.1|12445.1|12448.2|12446.2|12448.6|12446.6|12447.1|12445.1|51
1652775530000|2022-05-17 08:18:50|12448|12446|12446.2|12444.2|12448.1|12446.1|12446.1|12444.1|19
1652775540000|2022-05-17 08:19:00|12446.1|12444.1|12446|12444|12446.6|12444.6|12445.7|12443.7|27
1652775550000|2022-05-17 08:19:10|12445.8|12443.8|12449.2|12447.2|12449.2|12447.2|12445.2|12443.2|48
1652775560000|2022-05-17 08:19:20|12448.5|12446.5|12452|12450|12452.3|12450.3|12448.1|12446.1|77
1652775570000|2022-05-17 08:19:30|12451.8|12449.8|12450.7|12448.7|12452|12450|12450.2|12448.2|21
1652775580000|2022-05-17 08:19:40|12450.8|12448.8|12451.3|12449.3|12451.7|12449.7|12450.2|12448.2|29
1652775590000|2022-05-17 08:19:50|12451.2|12449.2|12450.8|12448.8|12451.3|12449.3|12449.8|12447.8|11
1652775600000|2022-05-17 08:20:00|12451|12449|12453.7|12451.7|12453.7|12451.7|12450.3|12448.3|38
1652775610000|2022-05-17 08:20:10|12453.6|12451.6|12451.7|12449.7|12454|12452|12450.5|12448.5|33
1652775620000|2022-05-17 08:20:20|12452|12450|12451.6|12449.6|12452.1|12450.1|12450.7|12448.7|16
1652775630000|2022-05-17 08:20:30|12452.2|12450.2|12452|12450|12452.3|12450.3|12450.3|12448.3|10
1652775640000|2022-05-17 08:20:40|12452.1|12450.1|12459.8|12457.8|12459.8|12457.8|12450.8|12448.8|97
1652775650000|2022-05-17 08:20:50|12459.7|12457.7|12459.7|12457.7|12460.8|12458.8|12456|12454|144
1652775660000|2022-05-17 08:21:00|12459.6|12457.6|12454.3|12452.3|12459.8|12457.8|12453.5|12451.5|76
1652775670000|2022-05-17 08:21:10|12454|12452|12454.1|12452.1|12454.1|12452.1|12451.8|12449.8|61
1652775680000|2022-05-17 08:21:20|12454.7|12452.7|12454.2|12452.2|12456|12454|12453.6|12451.6|51
1652775690000|2022-05-17 08:21:30|12454.3|12452.3|12453.1|12451.1|12454.8|12452.8|12452.6|12450.6|21
1652775700000|2022-05-17 08:21:40|12453|12451|12451.2|12449.2|12453|12451|12451.2|12449.2|27
1652775710000|2022-05-17 08:21:50|12451.1|12449.1|12452|12450|12452.3|12450.3|12450.2|12448.2|40
1652775720000|2022-05-17 08:22:00|12452.1|12450.1|12452.3|12450.3|12454.3|12452.3|12451.7|12449.7|27
1652775730000|2022-05-17 08:22:10|12452.2|12450.2|12451.6|12449.6|12452.5|12450.5|12451|12449|34
1652775740000|2022-05-17 08:22:20|12452|12450|12453.2|12451.2|12453.2|12451.2|12451.2|12449.2|23
1652775750000|2022-05-17 08:22:30|12453.3|12451.3|12453.1|12451.1|12453.6|12451.6|12452.6|12450.6|16
1652775760000|2022-05-17 08:22:40|12453.2|12451.2|12452.6|12450.6|12453.3|12451.3|12451.8|12449.8|59
1652775770000|2022-05-17 08:22:50|12453.2|12451.2|12452.2|12450.2|12453.3|12451.3|12452.2|12450.2|16
1652775780000|2022-05-17 08:23:00|12452.1|12450.1|12454.1|12452.1|12454.2|12452.2|12451.3|12449.3|33
1652775790000|2022-05-17 08:23:10|12454.3|12452.3|12453.2|12451.2|12455.2|12453.2|12452|12450|50
1652775800000|2022-05-17 08:23:20|12453|12451|12452.1|12450.1|12454|12452|12452.1|12450.1|4
1652775810000|2022-05-17 08:23:30|12452|12450|12452.7|12450.7|12452.8|12450.8|12451.5|12449.5|17
1652775820000|2022-05-17 08:23:40|12452.8|12450.8|12452|12450|12453.3|12451.3|12450.8|12448.8|217
1652775830000|2022-05-17 08:23:50|12451.8|12449.8|12451.8|12449.8|12452.3|12450.3|12451.5|12449.5|11
1652775840000|2022-05-17 08:24:00|12451.7|12449.7|12452.6|12450.6|12454.5|12452.5|12451.7|12449.7|62
1652775850000|2022-05-17 08:24:10|12452.8|12450.8|12451|12449|12452.8|12450.8|12451|12449|18
1652775860000|2022-05-17 08:24:20|12450.7|12448.7|12451.5|12449.5|12451.6|12449.6|12450.2|12448.2|49
1652775870000|2022-05-17 08:24:30|12451.2|12449.2|12449.3|12447.3|12451.2|12449.2|12448.6|12446.6|23
1652775880000|2022-05-17 08:24:40|12449|12447|12448.5|12446.5|12449.6|12447.6|12448.1|12446.1|29
1652775890000|2022-05-17 08:24:50|12448.6|12446.6|12448.1|12446.1|12449.3|12447.3|12447|12445|30
1652775900000|2022-05-17 08:25:00|12448|12446|12450|12448|12450.7|12448.7|12447.7|12445.7|51
1652775910000|2022-05-17 08:25:10|12450.7|12448.7|12452.6|12450.6|12454.2|12452.2|12450.7|12448.7|76
1652775920000|2022-05-17 08:25:20|12452.5|12450.5|12453.5|12451.5|12454.1|12452.1|12452.1|12450.1|38
1652775930000|2022-05-17 08:25:30|12453.6|12451.6|12453.2|12451.2|12453.6|12451.6|12452.6|12450.6|23
1652775940000|2022-05-17 08:25:40|12453.1|12451.1|12452.3|12450.3|12453.5|12451.5|12452.3|12450.3|18
1652775950000|2022-05-17 08:25:50|12452.2|12450.2|12453|12451|12453.2|12451.2|12451.8|12449.8|28
1652775960000|2022-05-17 08:26:00|12452.8|12450.8|12452.2|12450.2|12453|12451|12450.7|12448.7|32
1652775970000|2022-05-17 08:26:10|12452.3|12450.3|12452.6|12450.6|12452.7|12450.7|12451|12449|34
1652775980000|2022-05-17 08:26:20|12452.8|12450.8|12454|12452|12454|12452|12452.2|12450.2|47
1652775990000|2022-05-17 08:26:30|12454.1|12452.1|12455.2|12453.2|12455.7|12453.7|12453.7|12451.7|23
1652776000000|2022-05-17 08:26:40|12455.5|12453.5|12454.5|12452.5|12455.5|12453.5|12454|12452|19
1652776010000|2022-05-17 08:26:50|12454|12452|12453.1|12451.1|12454.3|12452.3|12451.5|12449.5|29
1652776020000|2022-05-17 08:27:00|12452.7|12450.7|12453.3|12451.3|12453.7|12451.7|12451.8|12449.8|18
1652776030000|2022-05-17 08:27:10|12453.7|12451.7|12454.6|12452.6|12454.8|12452.8|12452.8|12450.8|22
1652776040000|2022-05-17 08:27:20|12454.7|12452.7|12456.3|12454.3|12457.2|12455.2|12454.1|12452.1|34
1652776050000|2022-05-17 08:27:30|12456.5|12454.5|12464.2|12462.2|12464.2|12462.2|12456.3|12454.3|160
1652776060000|2022-05-17 08:27:40|12464.3|12462.3|12464.5|12462.5|12466.6|12464.6|12463.7|12461.7|96
1652776070000|2022-05-17 08:27:50|12464.3|12462.3|12462.8|12460.8|12465|12463|12462.5|12460.5|48
1652776080000|2022-05-17 08:28:00|12462.7|12460.7|12462.7|12460.7|12463.5|12461.5|12461.7|12459.7|25
1652776090000|2022-05-17 08:28:10|12462.8|12460.8|12462.2|12460.2|12463.3|12461.3|12460.8|12458.8|33
1652776100000|2022-05-17 08:28:20|12462.3|12460.3|12465.1|12463.1|12465.2|12463.2|12462.1|12460.1|38
1652776110000|2022-05-17 08:28:30|12464.8|12462.8|12461.6|12459.6|12464.8|12462.8|12461|12459|24
1652776120000|2022-05-17 08:28:40|12461.5|12459.5|12463.2|12461.2|12464.3|12462.3|12460|12458|77
1652776130000|2022-05-17 08:28:50|12463.5|12461.5|12460.2|12458.2|12464.2|12462.2|12460.1|12458.1|36
1652776140000|2022-05-17 08:29:00|12460.1|12458.1|12458.8|12456.8|12460.3|12458.3|12458.3|12456.3|48
1652776150000|2022-05-17 08:29:10|12458.7|12456.7|12457.7|12455.7|12459.1|12457.1|12457.6|12455.6|32
1652776160000|2022-05-17 08:29:20|12457.5|12455.5|12458.2|12456.2|12458.8|12456.8|12457.2|12455.2|32
1652776170000|2022-05-17 08:29:30|12458|12456|12457.6|12455.6|12459|12457|12457.6|12455.6|17
1652776180000|2022-05-17 08:29:40|12457.5|12455.5|12459.7|12457.7|12460.1|12458.1|12457.2|12455.2|38
1652776190000|2022-05-17 08:29:50|12459.8|12457.8|12460|12458|12460.2|12458.2|12459.5|12457.5|8
1652776200000|2022-05-17 08:30:00|12460.1|12458.1|12463.3|12461.3|12463.3|12461.3|12459.8|12457.8|40
1652776210000|2022-05-17 08:30:10|12463.5|12461.5|12465.5|12463.5|12465.7|12463.7|12463.2|12461.2|63
1652776220000|2022-05-17 08:30:20|12465.6|12463.6|12462.5|12460.5|12465.7|12463.7|12461.8|12459.8|58
1652776230000|2022-05-17 08:30:30|12462.3|12460.3|12462.8|12460.8|12463|12461|12461.6|12459.6|31
1652776240000|2022-05-17 08:30:40|12463|12461|12463.2|12461.2|12464|12462|12462.7|12460.7|25
1652776250000|2022-05-17 08:30:50|12463.1|12461.1|12462.1|12460.1|12463.5|12461.5|12462.1|12460.1|45
1652776260000|2022-05-17 08:31:00|12462|12460|12460.7|12458.7|12462|12460|12460|12458|30
1652776270000|2022-05-17 08:31:10|12460.6|12458.6|12460.5|12458.5|12460.6|12458.6|12459.1|12457.1|48
1652776280000|2022-05-17 08:31:20|12460.7|12458.7|12459.1|12457.1|12461.2|12459.2|12458.7|12456.7|64
1652776290000|2022-05-17 08:31:30|12459|12457|12460.3|12458.3|12460.5|12458.5|12458.8|12456.8|44
1652776300000|2022-05-17 08:31:40|12460.8|12458.8|12459|12457|12461|12459|12458.2|12456.2|18
1652776310000|2022-05-17 08:31:50|12459.1|12457.1|12458.7|12456.7|12459.6|12457.6|12457.7|12455.7|35
1652776320000|2022-05-17 08:32:00|12458.6|12456.6|12458|12456|12459.3|12457.3|12457.5|12455.5|18
1652776330000|2022-05-17 08:32:10|12458.1|12456.1|12456|12454|12458.3|12456.3|12456|12454|22
1652776340000|2022-05-17 08:32:20|12455.5|12453.5|12455.6|12453.6|12456.1|12454.1|12455.1|12453.1|30
1652776350000|2022-05-17 08:32:30|12455.5|12453.5|12456.6|12454.6|12457.2|12455.2|12455|12453|59
1652776360000|2022-05-17 08:32:40|12456.7|12454.7|12456.5|12454.5|12457.2|12455.2|12455.8|12453.8|17
1652776370000|2022-05-17 08:32:50|12456|12454|12456.3|12454.3|12457.1|12455.1|12456|12454|13
1652776380000|2022-05-17 08:33:00|12456.2|12454.2|12459.7|12457.7|12460|12458|12456.2|12454.2|65
1652776390000|2022-05-17 08:33:10|12459.6|12457.6|12460.7|12458.7|12461.2|12459.2|12459.2|12457.2|26
1652776400000|2022-05-17 08:33:20|12460.8|12458.8|12460.6|12458.6|12461|12459|12459.5|12457.5|32
1652776410000|2022-05-17 08:33:30|12460.8|12458.8|12460.6|12458.6|12461|12459|12459.7|12457.7|15
1652776420000|2022-05-17 08:33:40|12460.5|12458.5|12459.3|12457.3|12461.5|12459.5|12459.3|12457.3|25
1652776430000|2022-05-17 08:33:50|12459.1|12457.1|12458.2|12456.2|12459.6|12457.6|12457.6|12455.6|23
1652776440000|2022-05-17 08:34:00|12458.1|12456.1|12459.8|12457.8|12460.2|12458.2|12457.6|12455.6|24
1652776450000|2022-05-17 08:34:10|12460|12458|12461.2|12459.2|12461.5|12459.5|12460|12458|9
1652776460000|2022-05-17 08:34:20|12461|12459|12462.3|12460.3|12462.5|12460.5|12461|12459|20
1652776470000|2022-05-17 08:34:30|12462.8|12460.8|12460.8|12458.8|12463.8|12461.8|12460.8|12458.8|33
1652776480000|2022-05-17 08:34:40|12460.2|12458.2|12461.5|12459.5|12462.1|12460.1|12460.1|12458.1|37
1652776490000|2022-05-17 08:34:50|12461.7|12459.7|12461.2|12459.2|12463.1|12461.1|12460.2|12458.2|27
1652776500000|2022-05-17 08:35:00|12461.1|12459.1|12461.1|12459.1|12461.5|12459.5|12460.5|12458.5|26
1652776510000|2022-05-17 08:35:10|12461|12459|12461.1|12459.1|12461.7|12459.7|12460.5|12458.5|9
1652776520000|2022-05-17 08:35:20|12461.2|12459.2|12463|12461|12463.1|12461.1|12461.1|12459.1|24
1652776530000|2022-05-17 08:35:30|12463.1|12461.1|12463|12461|12463.3|12461.3|12462.2|12460.2|19
1652776540000|2022-05-17 08:35:40|12463.1|12461.1|12462.8|12460.8|12463.7|12461.7|12461.8|12459.8|41
1652776550000|2022-05-17 08:35:50|12463|12461|12461.8|12459.8|12463|12461|12461.1|12459.1|20
1652776560000|2022-05-17 08:36:00|12462|12460|12461|12459|12462.2|12460.2|12460.5|12458.5|37
1652776570000|2022-05-17 08:36:10|12461.1|12459.1|12461.3|12459.3|12462.1|12460.1|12461.1|12459.1|20
1652776580000|2022-05-17 08:36:20|12461.5|12459.5|12464.3|12462.3|12464.3|12462.3|12461.1|12459.1|53
1652776590000|2022-05-17 08:36:30|12464.5|12462.5|12464.3|12462.3|12464.7|12462.7|12462.2|12460.2|46
1652776600000|2022-05-17 08:36:40|12465.2|12463.2|12463.3|12461.3|12465.3|12463.3|12463.1|12461.1|19
1652776610000|2022-05-17 08:36:50|12463.5|12461.5|12463.5|12461.5|12464.6|12462.6|12463.2|12461.2|34
1652776620000|2022-05-17 08:37:00|12463.6|12461.6|12463.2|12461.2|12464.8|12462.8|12463.2|12461.2|33
1652776630000|2022-05-17 08:37:10|12463|12461|12465.5|12463.5|12465.6|12463.6|12463|12461|21
1652776640000|2022-05-17 08:37:20|12465.3|12463.3|12464.7|12462.7|12467.2|12465.2|12464.7|12462.7|133
1652776650000|2022-05-17 08:37:30|12464.8|12462.8|12466.1|12464.1|12467|12465|12464.3|12462.3|61
1652776660000|2022-05-17 08:37:40|12466|12464|12473.5|12471.5|12473.8|12471.8|12464.5|12462.5|259
1652776670000|2022-05-17 08:37:50|12473.6|12471.6|12478.5|12476.5|12479|12477|12472.5|12470.5|211
1652776680000|2022-05-17 08:38:00|12478.8|12476.8|12484.2|12482.2|12487.1|12485.1|12478.1|12476.1|293
1652776690000|2022-05-17 08:38:10|12484.6|12482.6|12484|12482|12486.5|12484.5|12483.2|12481.2|167
1652776700000|2022-05-17 08:38:20|12483.8|12481.8|12484.2|12482.2|12485.2|12483.2|12481.6|12479.6|171
1652776710000|2022-05-17 08:38:30|12484|12482|12484.3|12482.3|12485|12483|12483.3|12481.3|43
1652776720000|2022-05-17 08:38:40|12484.2|12482.2|12486.1|12484.1|12486.3|12484.3|12483.7|12481.7|48
1652776730000|2022-05-17 08:38:50|12486|12484|12494.3|12492.3|12494.3|12492.3|12483.7|12481.7|285
1652776740000|2022-05-17 08:39:00|12494|12492|12499.8|12497.8|12499.8|12497.8|12493.6|12491.6|398
1652776750000|2022-05-17 08:39:10|12499.3|12497.3|12505.5|12503.5|12505.5|12503.5|12498.8|12496.8|409
1652776760000|2022-05-17 08:39:20|12505.2|12503.2|12508.2|12506.2|12510.8|12508.8|12504|12502|310
1652776770000|2022-05-17 08:39:30|12508.3|12506.3|12510.3|12508.3|12510.3|12508.3|12506|12504|158
1652776780000|2022-05-17 08:39:40|12510.5|12508.5|12509.7|12507.7|12510.6|12508.6|12509|12507|170
1652776790000|2022-05-17 08:39:50|12509.5|12507.5|12506.6|12504.6|12509.8|12507.8|12506.2|12504.2|126
1652776800000|2022-05-17 08:40:00|12506.5|12504.5|12505.7|12503.7|12507.2|12505.2|12504.7|12502.7|141
1652776810000|2022-05-17 08:40:10|12505.1|12503.1|12504.8|12502.8|12506.5|12504.5|12504.6|12502.6|109
1652776820000|2022-05-17 08:40:20|12505|12503|12503.5|12501.5|12505|12503|12502.7|12500.7|127
1652776830000|2022-05-17 08:40:30|12503.6|12501.6|12503.5|12501.5|12503.6|12501.6|12502.7|12500.7|68
1652776840000|2022-05-17 08:40:40|12503.2|12501.2|12504.1|12502.1|12505|12503|12503.2|12501.2|50
1652776850000|2022-05-17 08:40:50|12503.7|12501.7|12503.2|12501.2|12503.8|12501.8|12502.7|12500.7|47
1652776860000|2022-05-17 08:41:00|12503.1|12501.1|12503.1|12501.1|12503.6|12501.6|12502.7|12500.7|87
1652776870000|2022-05-17 08:41:10|12503.2|12501.2|12503.6|12501.6|12504.1|12502.1|12502.1|12500.1|81
1652776880000|2022-05-17 08:41:20|12503.3|12501.3|12505.3|12503.3|12505.3|12503.3|12503.2|12501.2|89
1652776890000|2022-05-17 08:41:30|12505.5|12503.5|12504.8|12502.8|12505.5|12503.5|12504.8|12502.8|82
1652776900000|2022-05-17 08:41:40|12504.7|12502.7|12505.7|12503.7|12506|12504|12504.7|12502.7|24
1652776910000|2022-05-17 08:41:50|12505.8|12503.8|12507.1|12505.1|12507.1|12505.1|12505.2|12503.2|150
1652776920000|2022-05-17 08:42:00|12507|12505|12505.5|12503.5|12507.1|12505.1|12504.8|12502.8|37
1652776930000|2022-05-17 08:42:10|12505.3|12503.3|12506.3|12504.3|12506.3|12504.3|12504.8|12502.8|45
1652776940000|2022-05-17 08:42:20|12506.2|12504.2|12506.2|12504.2|12506.8|12504.8|12505.8|12503.8|38
1652776950000|2022-05-17 08:42:30|12506.5|12504.5|12507.7|12505.7|12507.8|12505.8|12505.8|12503.8|134
1652776960000|2022-05-17 08:42:40|12507.6|12505.6|12507|12505|12507.6|12505.6|12506.7|12504.7|74
1652776970000|2022-05-17 08:42:50|12507.1|12505.1|12507.1|12505.1|12508|12506|12507|12505|45
1652776980000|2022-05-17 08:43:00|12507|12505|12506.5|12504.5|12507.5|12505.5|12506.5|12504.5|38
1652776990000|2022-05-17 08:43:10|12506.3|12504.3|12506|12504|12507|12505|12504.7|12502.7|101
1652777000000|2022-05-17 08:43:20|12505.8|12503.8|12508.5|12506.5|12508.6|12506.6|12505.5|12503.5|54
1652777010000|2022-05-17 08:43:30|12508.3|12506.3|12509.3|12507.3|12509.3|12507.3|12507.7|12505.7|74
1652777020000|2022-05-17 08:43:40|12509|12507|12509|12507|12509.1|12507.1|12508.3|12506.3|43
1652777030000|2022-05-17 08:43:50|12508.8|12506.8|12509.1|12507.1|12509.2|12507.2|12508.7|12506.7|61
1652777040000|2022-05-17 08:44:00|12509.2|12507.2|12509|12507|12509.6|12507.6|12508.7|12506.7|109
1652777050000|2022-05-17 08:44:10|12508.8|12506.8|12507.2|12505.2|12509.2|12507.2|12506.8|12504.8|83
1652777060000|2022-05-17 08:44:20|12507.3|12505.3|12510.5|12508.5|12510.6|12508.6|12507.3|12505.3|96
1652777070000|2022-05-17 08:44:30|12510.3|12508.3|12510.1|12508.1|12510.3|12508.3|12509.1|12507.1|27
1652777080000|2022-05-17 08:44:40|12510.3|12508.3|12510.7|12508.7|12511|12509|12510.2|12508.2|55
1652777090000|2022-05-17 08:44:50|12510.6|12508.6|12511.7|12509.7|12512.1|12510.1|12510.6|12508.6|50
1652777100000|2022-05-17 08:45:00|12511.5|12509.5|12514.2|12512.2|12514.2|12512.2|12511.5|12509.5|142
1652777110000|2022-05-17 08:45:10|12514|12512|12514.6|12512.6|12515|12513|12513.7|12511.7|88
1652777120000|2022-05-17 08:45:20|12514.7|12512.7|12515.8|12513.8|12515.8|12513.8|12514.3|12512.3|75
1652777130000|2022-05-17 08:45:30|12516.1|12514.1|12517.3|12515.3|12517.6|12515.6|12515.8|12513.8|118
1652777140000|2022-05-17 08:45:40|12517.2|12515.2|12513.8|12511.8|12517.5|12515.5|12513.8|12511.8|113
1652777150000|2022-05-17 08:45:50|12514|12512|12515.5|12513.5|12516.2|12514.2|12513.8|12511.8|48
1652777160000|2022-05-17 08:46:00|12515.6|12513.6|12517.2|12515.2|12517.2|12515.2|12514.6|12512.6|80
1652777170000|2022-05-17 08:46:10|12517.3|12515.3|12518.3|12516.3|12519.2|12517.2|12516.5|12514.5|113
1652777180000|2022-05-17 08:46:20|12518.5|12516.5|12516|12514|12518.5|12516.5|12515.8|12513.8|112
1652777190000|2022-05-17 08:46:30|12515.8|12513.8|12515.8|12513.8|12516|12514|12515.5|12513.5|46
1652777200000|2022-05-17 08:46:40|12516.1|12514.1|12516.8|12514.8|12518|12516|12516.1|12514.1|39
1652777210000|2022-05-17 08:46:50|12517|12515|12521.6|12519.6|12521.6|12519.6|12516.8|12514.8|115
1652777220000|2022-05-17 08:47:00|12522|12520|12519.3|12517.3|12522.1|12520.1|12517.7|12515.7|83
1652777230000|2022-05-17 08:47:10|12519.2|12517.2|12518.7|12516.7|12519.2|12517.2|12518.2|12516.2|34
1652777240000|2022-05-17 08:47:20|12519|12517|12520.3|12518.3|12520.7|12518.7|12518.5|12516.5|68
1652777250000|2022-05-17 08:47:30|12520.2|12518.2|12520.7|12518.7|12521.2|12519.2|12520|12518|71
1652777260000|2022-05-17 08:47:40|12520.8|12518.8|12521.6|12519.6|12521.8|12519.8|12520.8|12518.8|60
1652777270000|2022-05-17 08:47:50|12522.6|12520.6|12523.2|12521.2|12523.8|12521.8|12521.7|12519.7|143
1652777280000|2022-05-17 08:48:00|12523.1|12521.1|12523|12521|12523.1|12521.1|12522.5|12520.5|73
1652777290000|2022-05-17 08:48:10|12522.8|12520.8|12522.8|12520.8|12523|12521|12521.6|12519.6|74
1652777300000|2022-05-17 08:48:20|12522.7|12520.7|12523.8|12521.8|12523.8|12521.8|12522.2|12520.2|61
1652777310000|2022-05-17 08:48:30|12524|12522|12526.7|12524.7|12526.8|12524.8|12523.8|12521.8|206
1652777320000|2022-05-17 08:48:40|12526.5|12524.5|12526.6|12524.6|12527.1|12525.1|12526.1|12524.1|120
1652777330000|2022-05-17 08:48:50|12526.7|12524.7|12527.2|12525.2|12527.7|12525.7|12525.7|12523.7|179
1652777340000|2022-05-17 08:49:00|12527|12525|12522.8|12520.8|12527|12525|12522.2|12520.2|124
1652777350000|2022-05-17 08:49:10|12522.1|12520.1|12521.3|12519.3|12525|12523|12520.3|12518.3|110
1652777360000|2022-05-17 08:49:20|12521.1|12519.1|12521.1|12519.1|12521.7|12519.7|12518.7|12516.7|74
1652777370000|2022-05-17 08:49:30|12520.8|12518.8|12517|12515|12521.1|12519.1|12517|12515|65
1652777380000|2022-05-17 08:49:40|12517.1|12515.1|12518.7|12516.7|12520.2|12518.2|12516.7|12514.7|80
1652777390000|2022-05-17 08:49:50|12518.8|12516.8|12516.5|12514.5|12518.8|12516.8|12516.5|12514.5|56
1652777400000|2022-05-17 08:50:00|12516.2|12514.2|12516.2|12514.2|12516.5|12514.5|12514.7|12512.7|59
1652777410000|2022-05-17 08:50:10|12516.1|12514.1|12512.1|12510.1|12516.2|12514.2|12510.8|12508.8|145
1652777420000|2022-05-17 08:50:20|12512.2|12510.2|12509.5|12507.5|12514.8|12512.8|12509.2|12507.2|197
1652777430000|2022-05-17 08:50:30|12509.3|12507.3|12509|12507|12511.2|12509.2|12509|12507|164
1652777440000|2022-05-17 08:50:40|12509.1|12507.1|12506.2|12504.2|12509.3|12507.3|12506|12504|90
1652777450000|2022-05-17 08:50:50|12506.5|12504.5|12506.3|12504.3|12507.6|12505.6|12506.2|12504.2|49
1652777460000|2022-05-17 08:51:00|12506.2|12504.2|12506.5|12504.5|12506.7|12504.7|12505.3|12503.3|39
1652777470000|2022-05-17 08:51:10|12506.6|12504.6|12507|12505|12507.5|12505.5|12506.5|12504.5|39
1652777480000|2022-05-17 08:51:20|12507.1|12505.1|12504|12502|12507.2|12505.2|12504|12502|65
1652777490000|2022-05-17 08:51:30|12503.8|12501.8|12503.5|12501.5|12504.7|12502.7|12503.2|12501.2|59
1652777500000|2022-05-17 08:51:40|12503|12501|12505.8|12503.8|12506.1|12504.1|12502.7|12500.7|73
1652777510000|2022-05-17 08:51:50|12506|12504|12506.1|12504.1|12506.5|12504.5|12504.7|12502.7|85
1652777520000|2022-05-17 08:52:00|12506.2|12504.2|12509.7|12507.7|12509.7|12507.7|12506.2|12504.2|106
1652777530000|2022-05-17 08:52:10|12509.5|12507.5|12511|12509|12511.6|12509.6|12508.8|12506.8|83
1652777540000|2022-05-17 08:52:20|12510.7|12508.7|12511.5|12509.5|12511.8|12509.8|12510.3|12508.3|43
1652777550000|2022-05-17 08:52:30|12511.6|12509.6|12507.8|12505.8|12511.7|12509.7|12507.5|12505.5|81
1652777560000|2022-05-17 08:52:40|12508.2|12506.2|12511.5|12509.5|12511.5|12509.5|12507.8|12505.8|100
1652777570000|2022-05-17 08:52:50|12510.8|12508.8|12511.2|12509.2|12511.5|12509.5|12510.5|12508.5|41
1652777580000|2022-05-17 08:53:00|12511.1|12509.1|12509|12507|12511.5|12509.5|12509|12507|70
1652777590000|2022-05-17 08:53:10|12508.7|12506.7|12509.3|12507.3|12510|12508|12508.1|12506.1|60
1652777600000|2022-05-17 08:53:20|12509.2|12507.2|12510.1|12508.1|12510.3|12508.3|12509.2|12507.2|16
1652777610000|2022-05-17 08:53:30|12510|12508|12510.6|12508.6|12510.8|12508.8|12509.7|12507.7|32
1652777620000|2022-05-17 08:53:40|12510.7|12508.7|12510.3|12508.3|12510.7|12508.7|12510|12508|10
1652777630000|2022-05-17 08:53:50|12510.2|12508.2|12509.8|12507.8|12510.2|12508.2|12508.5|12506.5|63
1652777640000|2022-05-17 08:54:00|12509.3|12507.3|12510.5|12508.5|12510.6|12508.6|12509.2|12507.2|25
1652777650000|2022-05-17 08:54:10|12510.3|12508.3|12510.5|12508.5|12511.1|12509.1|12509.8|12507.8|31
1652777660000|2022-05-17 08:54:20|12511.1|12509.1|12510.8|12508.8|12511.3|12509.3|12510.3|12508.3|24
1652777670000|2022-05-17 08:54:30|12510.7|12508.7|12511.7|12509.7|12511.8|12509.8|12510.3|12508.3|29
1652777680000|2022-05-17 08:54:40|12511.8|12509.8|12512.8|12510.8|12512.8|12510.8|12511.7|12509.7|36
1652777690000|2022-05-17 08:54:50|12512.7|12510.7|12514.2|12512.2|12514.7|12512.7|12512.6|12510.6|65
1652777700000|2022-05-17 08:55:00|12514.1|12512.1|12510.7|12508.7|12514.2|12512.2|12510.5|12508.5|74
1652777710000|2022-05-17 08:55:10|12510.8|12508.8|12513|12511|12513.8|12511.8|12510.8|12508.8|36
1652777720000|2022-05-17 08:55:20|12512.5|12510.5|12512.1|12510.1|12513|12511|12511.6|12509.6|20
1652777730000|2022-05-17 08:55:30|12512|12510|12513.2|12511.2|12513.7|12511.7|12512|12510|30
1652777740000|2022-05-17 08:55:40|12513|12511|12512.5|12510.5|12513.2|12511.2|12511.5|12509.5|25
1652777750000|2022-05-17 08:55:50|12512.3|12510.3|12513.3|12511.3|12513.3|12511.3|12511.8|12509.8|13
1652777760000|2022-05-17 08:56:00|12513.2|12511.2|12511.6|12509.6|12513.3|12511.3|12511.3|12509.3|15
1652777770000|2022-05-17 08:56:10|12511.5|12509.5|12511.5|12509.5|12511.6|12509.6|12510.3|12508.3|37
1652777780000|2022-05-17 08:56:20|12511.6|12509.6|12511.2|12509.2|12511.8|12509.8|12511|12509|16
1652777790000|2022-05-17 08:56:30|12511.3|12509.3|12511.1|12509.1|12511.7|12509.7|12510.7|12508.7|19
1652777800000|2022-05-17 08:56:40|12511.5|12509.5|12510.1|12508.1|12511.5|12509.5|12510.1|12508.1|36
1652777810000|2022-05-17 08:56:50|12510|12508|12510.2|12508.2|12510.6|12508.6|12510|12508|10
1652777820000|2022-05-17 08:57:00|12510.1|12508.1|12510.3|12508.3|12511|12509|12510.1|12508.1|46
1652777830000|2022-05-17 08:57:10|12510.5|12508.5|12509.7|12507.7|12511|12509|12508|12506|51
1652777840000|2022-05-17 08:57:20|12509.8|12507.8|12507.5|12505.5|12509.8|12507.8|12506.5|12504.5|47
1652777850000|2022-05-17 08:57:30|12507|12505|12506|12504|12507|12505|12505|12503|35
1652777860000|2022-05-17 08:57:40|12505.8|12503.8|12503.2|12501.2|12505.8|12503.8|12501.1|12499.1|66
1652777870000|2022-05-17 08:57:50|12503.3|12501.3|12504.1|12502.1|12505.1|12503.1|12503.3|12501.3|75
1652777880000|2022-05-17 08:58:00|12503.8|12501.8|12502.1|12500.1|12504.5|12502.5|12502|12500|37
1652777890000|2022-05-17 08:58:10|12502.2|12500.2|12498|12496|12502.2|12500.2|12497.6|12495.6|123
1652777900000|2022-05-17 08:58:20|12497.8|12495.8|12496.5|12494.5|12498.1|12496.1|12495.8|12493.8|118
1652777910000|2022-05-17 08:58:30|12497.7|12495.7|12499.6|12497.6|12500.5|12498.5|12497.3|12495.3|73
1652777920000|2022-05-17 08:58:40|12500|12498|12499.1|12497.1|12500.5|12498.5|12498.7|12496.7|36
1652777930000|2022-05-17 08:58:50|12499.2|12497.2|12500.1|12498.1|12500.1|12498.1|12498.7|12496.7|34
1652777940000|2022-05-17 08:59:00|12500.5|12498.5|12498.5|12496.5|12500.5|12498.5|12498.2|12496.2|35
1652777950000|2022-05-17 08:59:10|12498.6|12496.6|12498.2|12496.2|12498.6|12496.6|12497.3|12495.3|30
1652777960000|2022-05-17 08:59:20|12498.1|12496.1|12498.2|12496.2|12498.8|12496.8|12497.7|12495.7|41
1652777970000|2022-05-17 08:59:30|12498.3|12496.3|12497|12495|12498.3|12496.3|12497|12495|34
1652777980000|2022-05-17 08:59:40|12496.7|12494.7|12495.1|12493.1|12497.3|12495.3|12494.8|12492.8|47
1652777990000|2022-05-17 08:59:50|12494.7|12492.7|12496.2|12494.2|12496.5|12494.5|12494.7|12492.7|40
1652778000000|2022-05-17 09:00:00|12496.3|12494.3|12491.7|12489.7|12496.5|12494.5|12491.3|12489.3|136
1652778010000|2022-05-17 09:00:10|12491.8|12489.8|12491.7|12489.7|12492.5|12490.5|12490.5|12488.5|90
1652778020000|2022-05-17 09:00:20|12492.3|12490.3|12488.5|12486.5|12493|12491|12488.5|12486.5|119
1652778030000|2022-05-17 09:00:30|12488.6|12486.6|12487.3|12485.3|12489.5|12487.5|12487.2|12485.2|89
1652778040000|2022-05-17 09:00:40|12487.5|12485.5|12487.7|12485.7|12487.8|12485.8|12487.2|12485.2|39
1652778050000|2022-05-17 09:00:50|12487.6|12485.6|12488.5|12486.5|12488.6|12486.6|12487.5|12485.5|61
1652778060000|2022-05-17 09:01:00|12488.2|12486.2|12488|12486|12488.5|12486.5|12486.7|12484.7|87
1652778070000|2022-05-17 09:01:10|12487.8|12485.8|12492.3|12490.3|12493.1|12491.1|12487.7|12485.7|75
1652778080000|2022-05-17 09:01:20|12492.5|12490.5|12490.7|12488.7|12492.7|12490.7|12490.6|12488.6|64
1652778090000|2022-05-17 09:01:30|12490.6|12488.6|12490.7|12488.7|12490.8|12488.8|12489.2|12487.2|22
1652778100000|2022-05-17 09:01:40|12491|12489|12492.2|12490.2|12492.6|12490.6|12491|12489|51
1652778110000|2022-05-17 09:01:50|12492|12490|12495|12493|12495.2|12493.2|12492|12490|55
1652778120000|2022-05-17 09:02:00|12495.1|12493.1|12494|12492|12495.6|12493.6|12493.6|12491.6|27
1652778130000|2022-05-17 09:02:10|12494.1|12492.1|12490.8|12488.8|12494.5|12492.5|12490.7|12488.7|39
1652778140000|2022-05-17 09:02:20|12490.7|12488.7|12491.8|12489.8|12491.8|12489.8|12489.5|12487.5|48
1652778150000|2022-05-17 09:02:30|12491.7|12489.7|12493.7|12491.7|12494.2|12492.2|12491.2|12489.2|31
1652778160000|2022-05-17 09:02:40|12493.5|12491.5|12492.7|12490.7|12493.5|12491.5|12491.7|12489.7|12
1652778170000|2022-05-17 09:02:50|12493|12491|12493|12491|12493.1|12491.1|12492.2|12490.2|11
1652778180000|2022-05-17 09:03:00|12493.3|12491.3|12495.1|12493.1|12495.1|12493.1|12493|12491|38
1652778190000|2022-05-17 09:03:10|12494.8|12492.8|12496|12494|12496.1|12494.1|12493.8|12491.8|48
1652778200000|2022-05-17 09:03:20|12496.1|12494.1|12498.3|12496.3|12498.6|12496.6|12496.1|12494.1|34
1652778210000|2022-05-17 09:03:30|12498.1|12496.1|12498.6|12496.6|12498.6|12496.6|12497.2|12495.2|25
1652778220000|2022-05-17 09:03:40|12498.3|12496.3|12498.2|12496.2|12498.6|12496.6|12498.2|12496.2|8
1652778230000|2022-05-17 09:03:50|12498.1|12496.1|12496.1|12494.1|12498.1|12496.1|12495.3|12493.3|45
1652778240000|2022-05-17 09:04:00|12496|12494|12496.2|12494.2|12496.3|12494.3|12495.3|12493.3|24
1652778250000|2022-05-17 09:04:10|12496.1|12494.1|12498.5|12496.5|12498.8|12496.8|12496|12494|29
1652778260000|2022-05-17 09:04:20|12498.6|12496.6|12500.8|12498.8|12501.3|12499.3|12498.5|12496.5|41
1652778270000|2022-05-17 09:04:30|12500.1|12498.1|12500.8|12498.8|12501.3|12499.3|12500.1|12498.1|15
1652778280000|2022-05-17 09:04:40|12501|12499|12500.1|12498.1|12501.5|12499.5|12499.8|12497.8|17
1652778290000|2022-05-17 09:04:50|12500.2|12498.2|12501.3|12499.3|12501.7|12499.7|12498.6|12496.6|30
1652778300000|2022-05-17 09:05:00|12501.1|12499.1|12501.2|12499.2|12501.7|12499.7|12500|12498|26
1652778310000|2022-05-17 09:05:10|12501.1|12499.1|12503.2|12501.2|12503.2|12501.2|12500.2|12498.2|40
1652778320000|2022-05-17 09:05:20|12503.3|12501.3|12503|12501|12504.1|12502.1|12502|12500|24
1652778330000|2022-05-17 09:05:30|12502.8|12500.8|12502.7|12500.7|12503|12501|12502.3|12500.3|14
1652778340000|2022-05-17 09:05:40|12502.6|12500.6|12503.3|12501.3|12504.5|12502.5|12502.6|12500.6|25
1652778350000|2022-05-17 09:05:50|12503.2|12501.2|12503.8|12501.8|12504|12502|12502.5|12500.5|73
1652778360000|2022-05-17 09:06:00|12503.7|12501.7|12502|12500|12504.2|12502.2|12502|12500|36
1652778370000|2022-05-17 09:06:10|12501.8|12499.8|12501.3|12499.3|12502.1|12500.1|12501.3|12499.3|25
1652778380000|2022-05-17 09:06:20|12501.2|12499.2|12499.6|12497.6|12501.2|12499.2|12497.7|12495.7|88
1652778390000|2022-05-17 09:06:30|12499.7|12497.7|12501|12499|12501|12499|12499.7|12497.7|12
1652778400000|2022-05-17 09:06:40|12501.2|12499.2|12500.1|12498.1|12501.2|12499.2|12499.2|12497.2|17
1652778410000|2022-05-17 09:06:50|12500.3|12498.3|12500.5|12498.5|12501.3|12499.3|12499.8|12497.8|20
1652778420000|2022-05-17 09:07:00|12500.6|12498.6|12500.1|12498.1|12500.7|12498.7|12499.1|12497.1|9
1652778430000|2022-05-17 09:07:10|12500.2|12498.2|12498.2|12496.2|12500.3|12498.3|12498.2|12496.2|17
1652778440000|2022-05-17 09:07:20|12498.3|12496.3|12498|12496|12499|12497|12496.8|12494.8|16
1652778450000|2022-05-17 09:07:30|12498.1|12496.1|12496.7|12494.7|12498.1|12496.1|12496.3|12494.3|16
1652778460000|2022-05-17 09:07:40|12496.6|12494.6|12496.3|12494.3|12498|12496|12496.3|12494.3|36
1652778470000|2022-05-17 09:07:50|12496.5|12494.5|12497.1|12495.1|12497.3|12495.3|12496.5|12494.5|10
1652778480000|2022-05-17 09:08:00|12497.2|12495.2|12497.8|12495.8|12498.1|12496.1|12496.7|12494.7|21
1652778490000|2022-05-17 09:08:10|12497.7|12495.7|12498.8|12496.8|12498.8|12496.8|12497.6|12495.6|8
1652778500000|2022-05-17 09:08:20|12498.7|12496.7|12498.8|12496.8|12499.1|12497.1|12496.8|12494.8|65
1652778510000|2022-05-17 09:08:30|12499|12497|12499.1|12497.1|12500.2|12498.2|12498.5|12496.5|30
1652778520000|2022-05-17 09:08:40|12498.8|12496.8|12499.7|12497.7|12499.8|12497.8|12498.1|12496.1|4
1652778530000|2022-05-17 09:08:50|12499.6|12497.6|12499.1|12497.1|12499.8|12497.8|12499|12497|3
1652778540000|2022-05-17 09:09:00|12498.7|12496.7|12497.6|12495.6|12499.2|12497.2|12497.6|12495.6|26
1652778550000|2022-05-17 09:09:10|12497.7|12495.7|12498|12496|12498.5|12496.5|12497.7|12495.7|8
1652778560000|2022-05-17 09:09:20|12498.1|12496.1|12500.5|12498.5|12501.5|12499.5|12497.7|12495.7|34
1652778570000|2022-05-17 09:09:30|12500.3|12498.3|12500.8|12498.8|12502.5|12500.5|12500.1|12498.1|48
1652778580000|2022-05-17 09:09:40|12501|12499|12499.3|12497.3|12501|12499|12499.3|12497.3|27
1652778590000|2022-05-17 09:09:50|12499.2|12497.2|12499.6|12497.6|12500.2|12498.2|12498.5|12496.5|13
1652778600000|2022-05-17 09:10:00|12499.7|12497.7|12500.1|12498.1|12500.2|12498.2|12499|12497|36
1652778610000|2022-05-17 09:10:10|12500.2|12498.2|12500.8|12498.8|12501.5|12499.5|12500.2|12498.2|8
1652778620000|2022-05-17 09:10:20|12501|12499|12501.1|12499.1|12501.2|12499.2|12500.5|12498.5|11
1652778630000|2022-05-17 09:10:30|12500.6|12498.6|12499.8|12497.8|12500.6|12498.6|12499.5|12497.5|19
1652778640000|2022-05-17 09:10:40|12500.1|12498.1|12500.2|12498.2|12500.7|12498.7|12500|12498|10
1652778650000|2022-05-17 09:10:50|12500.3|12498.3|12498.7|12496.7|12500.3|12498.3|12498.6|12496.6|16
1652778660000|2022-05-17 09:11:00|12498.8|12496.8|12498.5|12496.5|12499.6|12497.6|12498.5|12496.5|5
1652778670000|2022-05-17 09:11:10|12498|12496|12499.7|12497.7|12499.7|12497.7|12496.8|12494.8|86
1652778680000|2022-05-17 09:11:20|12499.6|12497.6|12499.5|12497.5|12500.3|12498.3|12498.1|12496.1|31
1652778690000|2022-05-17 09:11:30|12499.7|12497.7|12499.3|12497.3|12500.8|12498.8|12498.5|12496.5|21
1652778700000|2022-05-17 09:11:40|12499.1|12497.1|12500.8|12498.8|12501.2|12499.2|12497.8|12495.8|23
1652778710000|2022-05-17 09:11:50|12500.5|12498.5|12500|12498|12500.8|12498.8|12499.8|12497.8|12
1652778720000|2022-05-17 09:12:00|12499.8|12497.8|12502.1|12500.1|12502.1|12500.1|12499.6|12497.6|32
1652778730000|2022-05-17 09:12:10|12502.2|12500.2|12502.6|12500.6|12503.5|12501.5|12501.8|12499.8|29
1652778740000|2022-05-17 09:12:20|12502.7|12500.7|12501.7|12499.7|12502.7|12500.7|12501.1|12499.1|13
1652778750000|2022-05-17 09:12:30|12502.1|12500.1|12503.8|12501.8|12503.8|12501.8|12501.6|12499.6|35
1652778760000|2022-05-17 09:12:40|12504|12502|12503.1|12501.1|12504.5|12502.5|12502.8|12500.8|44
1652778770000|2022-05-17 09:12:50|12503.3|12501.3|12503.8|12501.8|12503.8|12501.8|12503.1|12501.1|7
1652778780000|2022-05-17 09:13:00|12504.2|12502.2|12505.7|12503.7|12505.7|12503.7|12503.6|12501.6|34
1652778790000|2022-05-17 09:13:10|12505.8|12503.8|12508.1|12506.1|12508.1|12506.1|12505.8|12503.8|74
1652778800000|2022-05-17 09:13:20|12508.2|12506.2|12507|12505|12508.3|12506.3|12506.1|12504.1|24
1652778810000|2022-05-17 09:13:30|12507.1|12505.1|12507|12505|12507.7|12505.7|12506.7|12504.7|28
1652778820000|2022-05-17 09:13:40|12506.8|12504.8|12505|12503|12507|12505|12504.8|12502.8|23
1652778830000|2022-05-17 09:13:50|12505.1|12503.1|12504.7|12502.7|12506.5|12504.5|12504.5|12502.5|16
1652778840000|2022-05-17 09:14:00|12504.5|12502.5|12505.1|12503.1|12505.3|12503.3|12503|12501|48
1652778850000|2022-05-17 09:14:10|12504.8|12502.8|12506|12504|12506.1|12504.1|12504.3|12502.3|30
1652778860000|2022-05-17 09:14:20|12505.8|12503.8|12505.5|12503.5|12506.3|12504.3|12505.5|12503.5|6
1652778870000|2022-05-17 09:14:30|12505.3|12503.3|12502.7|12500.7|12505.3|12503.3|12501.6|12499.6|37
1652778880000|2022-05-17 09:14:40|12502.8|12500.8|12502.3|12500.3|12503.6|12501.6|12502.2|12500.2|8
1652778890000|2022-05-17 09:14:50|12502.2|12500.2|12500|12498|12502.6|12500.6|12500|12498|25
1652778900000|2022-05-17 09:15:00|12500.6|12498.6|12500.2|12498.2|12501.5|12499.5|12499.1|12497.1|38
1652778910000|2022-05-17 09:15:10|12500.5|12498.5|12503|12501|12503|12501|12500.5|12498.5|13
1652778920000|2022-05-17 09:15:20|12503.1|12501.1|12504.2|12502.2|12504.8|12502.8|12503.1|12501.1|22
1652778930000|2022-05-17 09:15:30|12504.3|12502.3|12502|12500|12504.8|12502.8|12502|12500|17
1652778940000|2022-05-17 09:15:40|12502.1|12500.1|12502.7|12500.7|12503.2|12501.2|12502|12500|6
1652778950000|2022-05-17 09:15:50|12501.6|12499.6|12500.6|12498.6|12501.7|12499.7|12500.2|12498.2|27
1652778960000|2022-05-17 09:16:00|12500.5|12498.5|12501.5|12499.5|12501.6|12499.6|12498.8|12496.8|22
1652778970000|2022-05-17 09:16:10|12501.6|12499.6|12499.6|12497.6|12501.6|12499.6|12499.3|12497.3|5
1652778980000|2022-05-17 09:16:20|12498.7|12496.7|12498.1|12496.1|12500.1|12498.1|12497.2|12495.2|29
1652778990000|2022-05-17 09:16:30|12498|12496|12498.2|12496.2|12498.5|12496.5|12497.3|12495.3|7
1652779000000|2022-05-17 09:16:40|12498.1|12496.1|12496.2|12494.2|12498.1|12496.1|12496.1|12494.1|19
1652779010000|2022-05-17 09:16:50|12496.1|12494.1|12497.5|12495.5|12498.8|12496.8|12496|12494|25
1652779020000|2022-05-17 09:17:00|12497.6|12495.6|12497.1|12495.1|12497.8|12495.8|12496.7|12494.7|10
1652779030000|2022-05-17 09:17:10|12497.2|12495.2|12497.6|12495.6|12497.8|12495.8|12497|12495|19
1652779040000|2022-05-17 09:17:20|12497.5|12495.5|12499.6|12497.6|12501|12499|12497.5|12495.5|53
1652779050000|2022-05-17 09:17:30|12500.2|12498.2|12499|12497|12502.2|12500.2|12499|12497|33
1652779060000|2022-05-17 09:17:40|12499.1|12497.1|12501|12499|12501.1|12499.1|12499|12497|10
1652779070000|2022-05-17 09:17:50|12501.1|12499.1|12501.3|12499.3|12501.8|12499.8|12500.6|12498.6|17
1652779080000|2022-05-17 09:18:00|12501.5|12499.5|12497.7|12495.7|12501.5|12499.5|12497.7|12495.7|25
1652779090000|2022-05-17 09:18:10|12498.1|12496.1|12497.6|12495.6|12498.6|12496.6|12497.2|12495.2|18
1652779100000|2022-05-17 09:18:20|12498.1|12496.1|12497.6|12495.6|12498.1|12496.1|12497|12495|9
1652779110000|2022-05-17 09:18:30|12497.2|12495.2|12498.3|12496.3|12498.6|12496.6|12497.2|12495.2|11
1652779120000|2022-05-17 09:18:40|12497.5|12495.5|12497.6|12495.6|12498.2|12496.2|12497|12495|25
1652779130000|2022-05-17 09:18:50|12497.2|12495.2|12498.2|12496.2|12498.6|12496.6|12497.2|12495.2|7
1652779140000|2022-05-17 09:19:00|12498.1|12496.1|12495.8|12493.8|12498.1|12496.1|12495.5|12493.5|24
1652779150000|2022-05-17 09:19:10|12496.1|12494.1|12496.8|12494.8|12497.6|12495.6|12495.8|12493.8|7
1652779160000|2022-05-17 09:19:20|12497|12495|12496|12494|12497|12495|12495.7|12493.7|4
1652779170000|2022-05-17 09:19:30|12496.5|12494.5|12498.8|12496.8|12498.8|12496.8|12496.5|12494.5|36
1652779180000|2022-05-17 09:19:40|12499.5|12497.5|12500.5|12498.5|12500.8|12498.8|12499.1|12497.1|20
1652779190000|2022-05-17 09:19:50|12500.7|12498.7|12500|12498|12500.7|12498.7|12499.8|12497.8|24
1652779200000|2022-05-17 09:20:00|12500.1|12498.1|12500.6|12498.6|12501.1|12499.1|12500.1|12498.1|11
1652779210000|2022-05-17 09:20:10|12501|12499|12501.5|12499.5|12501.5|12499.5|12500.7|12498.7|10
1652779220000|2022-05-17 09:20:20|12501.3|12499.3|12500.8|12498.8|12501.5|12499.5|12500.6|12498.6|9
1652779230000|2022-05-17 09:20:30|12501|12499|12501.1|12499.1|12502.2|12500.2|12500.7|12498.7|26
1652779240000|2022-05-17 09:20:40|12501.2|12499.2|12500.3|12498.3|12501.5|12499.5|12500.3|12498.3|9
1652779250000|2022-05-17 09:20:50|12500.2|12498.2|12498.7|12496.7|12500.2|12498.2|12498.7|12496.7|15
1652779260000|2022-05-17 09:21:00|12498.8|12496.8|12499.1|12497.1|12500|12498|12498.7|12496.7|15
1652779270000|2022-05-17 09:21:10|12499.8|12497.8|12499.7|12497.7|12499.8|12497.8|12499|12497|8
1652779280000|2022-05-17 09:21:20|12500|12498|12500.7|12498.7|12500.8|12498.8|12499.8|12497.8|10
1652779290000|2022-05-17 09:21:30|12500.8|12498.8|12503.8|12501.8|12504|12502|12500.7|12498.7|51
1652779300000|2022-05-17 09:21:40|12504.8|12502.8|12502.1|12500.1|12504.8|12502.8|12501.1|12499.1|32
1652779310000|2022-05-17 09:21:50|12502.2|12500.2|12500.7|12498.7|12502.2|12500.2|12500.7|12498.7|18
1652779320000|2022-05-17 09:22:00|12500.6|12498.6|12497.8|12495.8|12500.6|12498.6|12497.7|12495.7|112
1652779330000|2022-05-17 09:22:10|12497.7|12495.7|12497.3|12495.3|12498.3|12496.3|12496.8|12494.8|12
1652779340000|2022-05-17 09:22:20|12497.2|12495.2|12500.1|12498.1|12500.5|12498.5|12497|12495|37
1652779350000|2022-05-17 09:22:30|12500.2|12498.2|12500.2|12498.2|12502.2|12500.2|12498.6|12496.6|76
1652779360000|2022-05-17 09:22:40|12500.3|12498.3|12501.7|12499.7|12501.8|12499.8|12500.3|12498.3|12
1652779370000|2022-05-17 09:22:50|12501.8|12499.8|12503.1|12501.1|12503.1|12501.1|12501.5|12499.5|17
1652779380000|2022-05-17 09:23:00|12502.1|12500.1|12502|12500|12502.6|12500.6|12501.5|12499.5|10
1652779390000|2022-05-17 09:23:10|12501.8|12499.8|12502.5|12500.5|12502.5|12500.5|12501|12499|10
1652779400000|2022-05-17 09:23:20|12502.6|12500.6|12502.5|12500.5|12503.2|12501.2|12502|12500|8
1652779410000|2022-05-17 09:23:30|12502.3|12500.3|12505.7|12503.7|12505.7|12503.7|12502|12500|35
1652779420000|2022-05-17 09:23:40|12505.8|12503.8|12504.7|12502.7|12506|12504|12504.7|12502.7|20
1652779430000|2022-05-17 09:23:50|12504.2|12502.2|12503.3|12501.3|12505.2|12503.2|12503.3|12501.3|6
1652779440000|2022-05-17 09:24:00|12503|12501|12504.2|12502.2|12504.2|12502.2|12502.2|12500.2|5
1652779450000|2022-05-17 09:24:10|12504.3|12502.3|12504.3|12502.3|12504.7|12502.7|12503.3|12501.3|13
1652779460000|2022-05-17 09:24:20|12503.7|12501.7|12505|12503|12505|12503|12503.3|12501.3|20
1652779470000|2022-05-17 09:24:30|12504.8|12502.8|12504.2|12502.2|12505|12503|12504.2|12502.2|4
1652779480000|2022-05-17 09:24:40|12504.3|12502.3|12503.7|12501.7|12505.2|12503.2|12503.7|12501.7|13
1652779490000|2022-05-17 09:24:50|12503.5|12501.5|12502.3|12500.3|12503.5|12501.5|12501.8|12499.8|11
1652779500000|2022-05-17 09:25:00|12501.8|12499.8|12502.3|12500.3|12502.7|12500.7|12501.5|12499.5|9
1652779510000|2022-05-17 09:25:10|12502.6|12500.6|12502.2|12500.2|12502.6|12500.6|12502.2|12500.2|2
1652779520000|2022-05-17 09:25:20|12502.1|12500.1|12501|12499|12502.2|12500.2|12500|12498|24
1652779530000|2022-05-17 09:25:30|12500.8|12498.8|12500.5|12498.5|12501.5|12499.5|12500.1|12498.1|18
1652779540000|2022-05-17 09:25:40|12500.3|12498.3|12500.6|12498.6|12501.1|12499.1|12500.1|12498.1|6
1652779550000|2022-05-17 09:25:50|12500.3|12498.3|12501.6|12499.6|12502|12500|12500.3|12498.3|19
1652779560000|2022-05-17 09:26:00|12501.8|12499.8|12501.6|12499.6|12502.6|12500.6|12501.3|12499.3|13
1652779570000|2022-05-17 09:26:10|12501.5|12499.5|12499.6|12497.6|12501.5|12499.5|12499.5|12497.5|4
1652779580000|2022-05-17 09:26:20|12499.7|12497.7|12500.1|12498.1|12500.3|12498.3|12499.6|12497.6|1
1652779590000|2022-05-17 09:26:30|12500.2|12498.2|12500.2|12498.2|12501.6|12499.6|12499.6|12497.6|19
1652779600000|2022-05-17 09:26:40|12500.3|12498.3|12500.5|12498.5|12500.8|12498.8|12500.1|12498.1|2
1652779610000|2022-05-17 09:26:50|12500.6|12498.6|12501.2|12499.2|12502.2|12500.2|12500.6|12498.6|21
1652779620000|2022-05-17 09:27:00|12501.3|12499.3|12505.3|12503.3|12505.3|12503.3|12501.3|12499.3|31
1652779630000|2022-05-17 09:27:10|12505.5|12503.5|12503.8|12501.8|12505.7|12503.7|12503.3|12501.3|29
1652779640000|2022-05-17 09:27:20|12503.7|12501.7|12504.6|12502.6|12505.2|12503.2|12503.7|12501.7|12
1652779650000|2022-05-17 09:27:30|12504.5|12502.5|12504.1|12502.1|12504.5|12502.5|12503.8|12501.8|9
1652779660000|2022-05-17 09:27:40|12504.2|12502.2|12505.7|12503.7|12505.7|12503.7|12504.1|12502.1|20
1652779670000|2022-05-17 09:27:50|12506.2|12504.2|12506.6|12504.6|12506.6|12504.6|12505.3|12503.3|25
1652779680000|2022-05-17 09:28:00|12506.7|12504.7|12506|12504|12507.2|12505.2|12505.7|12503.7|30
1652779690000|2022-05-17 09:28:10|12506.1|12504.1|12505.3|12503.3|12506.2|12504.2|12504.8|12502.8|13
1652779700000|2022-05-17 09:28:20|12505.5|12503.5|12506|12504|12506.2|12504.2|12505.1|12503.1|7
1652779710000|2022-05-17 09:28:30|12505.8|12503.8|12505.8|12503.8|12506.1|12504.1|12505.8|12503.8|1
1652779720000|2022-05-17 09:28:40|12505.5|12503.5|12505.6|12503.6|12506.2|12504.2|12504.2|12502.2|41
1652779730000|2022-05-17 09:28:50|12505.5|12503.5|12505.1|12503.1|12505.5|12503.5|12504|12502|18
1652779740000|2022-05-17 09:29:00|12505.2|12503.2|12506.2|12504.2|12506.5|12504.5|12505.2|12503.2|6
1652779750000|2022-05-17 09:29:10|12506.3|12504.3|12506.6|12504.6|12507.2|12505.2|12506.2|12504.2|14
1652779760000|2022-05-17 09:29:20|12506.5|12504.5|12507|12505|12507.2|12505.2|12506.1|12504.1|13
1652779770000|2022-05-17 09:29:30|12507.1|12505.1|12506.3|12504.3|12507.2|12505.2|12506.2|12504.2|16
1652779780000|2022-05-17 09:29:40|12506.6|12504.6|12504.6|12502.6|12506.6|12504.6|12504.3|12502.3|13
1652779790000|2022-05-17 09:29:50|12504.8|12502.8|12507.2|12505.2|12507.2|12505.2|12504.8|12502.8|4
1652779800000|2022-05-17 09:30:00|12507.1|12505.1|12506.6|12504.6|12507.1|12505.1|12505.6|12503.6|32
1652779810000|2022-05-17 09:30:10|12507.1|12505.1|12505.7|12503.7|12507.8|12505.8|12505.7|12503.7|33
1652779820000|2022-05-17 09:30:20|12505.1|12503.1|12505.6|12503.6|12505.8|12503.8|12504.5|12502.5|46
1652779830000|2022-05-17 09:30:30|12505.3|12503.3|12504.2|12502.2|12505.3|12503.3|12503.6|12501.6|36
1652779840000|2022-05-17 09:30:40|12504.7|12502.7|12505.6|12503.6|12506.6|12504.6|12504.2|12502.2|30
1652779850000|2022-05-17 09:30:50|12505.8|12503.8|12507.2|12505.2|12508|12506|12505.8|12503.8|24
1652779860000|2022-05-17 09:31:00|12506.8|12504.8|12506.5|12504.5|12507.2|12505.2|12505.6|12503.6|17
1652779870000|2022-05-17 09:31:10|12506.3|12504.3|12507.7|12505.7|12507.7|12505.7|12506.3|12504.3|9
1652779880000|2022-05-17 09:31:20|12507.8|12505.8|12507.3|12505.3|12507.8|12505.8|12506.1|12504.1|41
1652779890000|2022-05-17 09:31:30|12507.2|12505.2|12506.7|12504.7|12507.6|12505.6|12506.6|12504.6|31
1652779900000|2022-05-17 09:31:40|12506.6|12504.6|12505|12503|12506.6|12504.6|12504.6|12502.6|30
1652779910000|2022-05-17 09:31:50|12505.1|12503.1|12502.7|12500.7|12505.2|12503.2|12502.6|12500.6|35
1652779920000|2022-05-17 09:32:00|12502.8|12500.8|12500.2|12498.2|12503.6|12501.6|12500.2|12498.2|36
1652779930000|2022-05-17 09:32:10|12500.3|12498.3|12500.5|12498.5|12500.6|12498.6|12499.2|12497.2|50
1652779940000|2022-05-17 09:32:20|12500.6|12498.6|12503.6|12501.6|12503.7|12501.7|12500.5|12498.5|17
1652779950000|2022-05-17 09:32:30|12502.5|12500.5|12502|12500|12502.8|12500.8|12501.6|12499.6|56
1652779960000|2022-05-17 09:32:40|12502.1|12500.1|12502|12500|12502.1|12500.1|12500.7|12498.7|9
1652779970000|2022-05-17 09:32:50|12501.8|12499.8|12506|12504|12506|12504|12501.7|12499.7|38
1652779980000|2022-05-17 09:33:00|12505.6|12503.6|12506|12504|12507.6|12505.6|12505.6|12503.6|20
1652779990000|2022-05-17 09:33:10|12506.1|12504.1|12513.2|12511.2|12513.3|12511.3|12506.1|12504.1|155
1652780000000|2022-05-17 09:33:20|12513.3|12511.3|12513.2|12511.2|12514.8|12512.8|12512.8|12510.8|70
1652780010000|2022-05-17 09:33:30|12513.1|12511.1|12511.6|12509.6|12513.3|12511.3|12510.1|12508.1|40
1652780020000|2022-05-17 09:33:40|12511.2|12509.2|12509.7|12507.7|12511.3|12509.3|12509.3|12507.3|36
1652780030000|2022-05-17 09:33:50|12509.6|12507.6|12507.8|12505.8|12510.2|12508.2|12507.6|12505.6|58
1652780040000|2022-05-17 09:34:00|12507.7|12505.7|12510.3|12508.3|12510.3|12508.3|12506.2|12504.2|38
1652780050000|2022-05-17 09:34:10|12510.8|12508.8|12510.5|12508.5|12511.2|12509.2|12509.6|12507.6|20
1652780060000|2022-05-17 09:34:20|12511|12509|12510.3|12508.3|12511.1|12509.1|12509.8|12507.8|16
1652780070000|2022-05-17 09:34:30|12510.5|12508.5|12513.5|12511.5|12513.6|12511.6|12509.7|12507.7|9
1652780080000|2022-05-17 09:34:40|12513.3|12511.3|12513.6|12511.6|12514.8|12512.8|12512.7|12510.7|58
1652780090000|2022-05-17 09:34:50|12513.5|12511.5|12510.6|12508.6|12514.2|12512.2|12510.1|12508.1|22
1652780100000|2022-05-17 09:35:00|12510|12508|12513.1|12511.1|12514|12512|12508|12506|95
1652780110000|2022-05-17 09:35:10|12513|12511|12515.2|12513.2|12515.7|12513.7|12512|12510|47
1652780120000|2022-05-17 09:35:20|12515|12513|12513.6|12511.6|12516.8|12514.8|12513.5|12511.5|99
1652780130000|2022-05-17 09:35:30|12513.8|12511.8|12516.1|12514.1|12516.5|12514.5|12513.6|12511.6|26
1652780140000|2022-05-17 09:35:40|12515.8|12513.8|12516|12514|12517.1|12515.1|12515.5|12513.5|54
1652780150000|2022-05-17 09:35:50|12515.8|12513.8|12512.5|12510.5|12516.1|12514.1|12512.1|12510.1|72
1652780160000|2022-05-17 09:36:00|12512.3|12510.3|12512.6|12510.6|12512.6|12510.6|12511.2|12509.2|27
1652780170000|2022-05-17 09:36:10|12512.3|12510.3|12514.5|12512.5|12515.8|12513.8|12511.2|12509.2|73
1652780180000|2022-05-17 09:36:20|12513.8|12511.8|12511.8|12509.8|12514.5|12512.5|12511.3|12509.3|17
1652780190000|2022-05-17 09:36:30|12511.5|12509.5|12513|12511|12513.3|12511.3|12511|12509|47
1652780200000|2022-05-17 09:36:40|12512.8|12510.8|12512.5|12510.5|12516|12514|12511.6|12509.6|63
1652780210000|2022-05-17 09:36:50|12512.6|12510.6|12512.7|12510.7|12513.6|12511.6|12511.1|12509.1|47
1652780220000|2022-05-17 09:37:00|12512.6|12510.6|12512.6|12510.6|12513.1|12511.1|12512|12510|9
1652780230000|2022-05-17 09:37:10|12512.7|12510.7|12513.5|12511.5|12513.6|12511.6|12512.5|12510.5|8
1652780240000|2022-05-17 09:37:20|12513.6|12511.6|12514.2|12512.2|12514.2|12512.2|12512.3|12510.3|56
1652780250000|2022-05-17 09:37:30|12514.6|12512.6|12515.6|12513.6|12516|12514|12514.6|12512.6|46
1652780260000|2022-05-17 09:37:40|12515.5|12513.5|12512.3|12510.3|12519.8|12517.8|12512.2|12510.2|216
1652780270000|2022-05-17 09:37:50|12512.6|12510.6|12510.2|12508.2|12513|12511|12510.2|12508.2|89
1652780280000|2022-05-17 09:38:00|12510.3|12508.3|12515.3|12513.3|12515.6|12513.6|12509.7|12507.7|82
1652780290000|2022-05-17 09:38:10|12515.5|12513.5|12514.6|12512.6|12515.5|12513.5|12514.1|12512.1|18
1652780300000|2022-05-17 09:38:20|12514.5|12512.5|12514.8|12512.8|12515.8|12513.8|12513.5|12511.5|36
1652780310000|2022-05-17 09:38:30|12514.7|12512.7|12514.8|12512.8|12515|12513|12513.8|12511.8|11
1652780320000|2022-05-17 09:38:40|12515|12513|12516.5|12514.5|12516.5|12514.5|12514.6|12512.6|32
1652780330000|2022-05-17 09:38:50|12517.1|12515.1|12516.5|12514.5|12517.7|12515.7|12516.2|12514.2|23
1652780340000|2022-05-17 09:39:00|12516.3|12514.3|12517.1|12515.1|12517.3|12515.3|12516|12514|20
1652780350000|2022-05-17 09:39:10|12517.2|12515.2|12517.6|12515.6|12517.6|12515.6|12516.1|12514.1|12
1652780360000|2022-05-17 09:39:20|12517.3|12515.3|12518.1|12516.1|12520.1|12518.1|12516.2|12514.2|46
1652780370000|2022-05-17 09:39:30|12518|12516|12520|12518|12520.2|12518.2|12517.6|12515.6|12
1652780380000|2022-05-17 09:39:40|12520.1|12518.1|12520|12518|12521.7|12519.7|12519.2|12517.2|39
1652780390000|2022-05-17 09:39:50|12520.2|12518.2|12519.7|12517.7|12521.1|12519.1|12519.2|12517.2|18
1652780400000|2022-05-17 09:40:00|12519.8|12517.8|12519.7|12517.7|12520.5|12518.5|12518.5|12516.5|32
1652780410000|2022-05-17 09:40:10|12519.8|12517.8|12518.8|12516.8|12520.2|12518.2|12518.5|12516.5|31
1652780420000|2022-05-17 09:40:20|12518.7|12516.7|12520.3|12518.3|12521.3|12519.3|12518.6|12516.6|29
1652780430000|2022-05-17 09:40:30|12520.5|12518.5|12519.5|12517.5|12521.2|12519.2|12518.7|12516.7|17
1652780440000|2022-05-17 09:40:40|12519.8|12517.8|12521.8|12519.8|12522.2|12520.2|12519.3|12517.3|34
1652780450000|2022-05-17 09:40:50|12521.7|12519.7|12522.5|12520.5|12522.5|12520.5|12521.7|12519.7|25
1652780460000|2022-05-17 09:41:00|12522.3|12520.3|12522.3|12520.3|12522.7|12520.7|12520.1|12518.1|41
1652780470000|2022-05-17 09:41:10|12522.2|12520.2|12520.6|12518.6|12522.2|12520.2|12519.5|12517.5|35
1652780480000|2022-05-17 09:41:20|12520.7|12518.7|12518.1|12516.1|12520.7|12518.7|12518|12516|17
1652780490000|2022-05-17 09:41:30|12518.2|12516.2|12516.2|12514.2|12518.3|12516.3|12516.2|12514.2|37
1652780500000|2022-05-17 09:41:40|12515.8|12513.8|12513|12511|12515.8|12513.8|12512.6|12510.6|60
1652780510000|2022-05-17 09:41:50|12512.8|12510.8|12516|12514|12517.3|12515.3|12512.6|12510.6|52
1652780520000|2022-05-17 09:42:00|12516.1|12514.1|12516.1|12514.1|12516.7|12514.7|12514.6|12512.6|31
1652780530000|2022-05-17 09:42:10|12516|12514|12514.2|12512.2|12516.5|12514.5|12514|12512|10
1652780540000|2022-05-17 09:42:20|12514.1|12512.1|12518|12516|12518|12516|12513.6|12511.6|34
1652780550000|2022-05-17 09:42:30|12517.6|12515.6|12516|12514|12517.6|12515.6|12515.8|12513.8|13
1652780560000|2022-05-17 09:42:40|12516.1|12514.1|12516|12514|12517.1|12515.1|12516|12514|13
1652780570000|2022-05-17 09:42:50|12515.8|12513.8|12515.2|12513.2|12515.8|12513.8|12514.3|12512.3|20
1652780580000|2022-05-17 09:43:00|12515.3|12513.3|12513.6|12511.6|12515.5|12513.5|12513.2|12511.2|38
1652780590000|2022-05-17 09:43:10|12513.5|12511.5|12512|12510|12513.6|12511.6|12512|12510|34
1652780600000|2022-05-17 09:43:20|12511.8|12509.8|12513.2|12511.2|12513.5|12511.5|12511.8|12509.8|12
1652780610000|2022-05-17 09:43:30|12512.8|12510.8|12513.1|12511.1|12513.6|12511.6|12512.3|12510.3|15
1652780620000|2022-05-17 09:43:40|12513.3|12511.3|12513.5|12511.5|12514|12512|12512.5|12510.5|19
1652780630000|2022-05-17 09:43:50|12513.3|12511.3|12508.8|12506.8|12513.6|12511.6|12508.8|12506.8|65
1652780640000|2022-05-17 09:44:00|12508.6|12506.6|12510.6|12508.6|12510.6|12508.6|12508.5|12506.5|67
1652780650000|2022-05-17 09:44:10|12510.2|12508.2|12508.5|12506.5|12510.5|12508.5|12508.1|12506.1|50
1652780660000|2022-05-17 09:44:20|12508.6|12506.6|12512.5|12510.5|12513|12511|12508.6|12506.6|22
1652780670000|2022-05-17 09:44:30|12512.2|12510.2|12512|12510|12513.2|12511.2|12511.7|12509.7|10
1652780680000|2022-05-17 09:44:40|12511.8|12509.8|12510.7|12508.7|12512.5|12510.5|12510.5|12508.5|16
1652780690000|2022-05-17 09:44:50|12510.6|12508.6|12508.5|12506.5|12510.6|12508.6|12508.2|12506.2|38
1652780700000|2022-05-17 09:45:00|12508.6|12506.6|12508|12506|12509.6|12507.6|12507.7|12505.7|36
1652780710000|2022-05-17 09:45:10|12507.8|12505.8|12507|12505|12507.8|12505.8|12506.8|12504.8|22
1652780720000|2022-05-17 09:45:20|12506.7|12504.7|12511.1|12509.1|12511.1|12509.1|12506.7|12504.7|50
1652780730000|2022-05-17 09:45:30|12511.2|12509.2|12509.2|12507.2|12511.2|12509.2|12508.2|12506.2|33
1652780740000|2022-05-17 09:45:40|12509.1|12507.1|12509.1|12507.1|12510.2|12508.2|12508.1|12506.1|6
1652780750000|2022-05-17 09:45:50|12509.2|12507.2|12508|12506|12509.3|12507.3|12508|12506|15
1652780760000|2022-05-17 09:46:00|12508.2|12506.2|12506.2|12504.2|12508.2|12506.2|12505.5|12503.5|34
1652780770000|2022-05-17 09:46:10|12505.8|12503.8|12509.3|12507.3|12509.7|12507.7|12505.7|12503.7|62
1652780780000|2022-05-17 09:46:20|12509.2|12507.2|12509|12507|12509.2|12507.2|12508.5|12506.5|8
1652780790000|2022-05-17 09:46:30|12509.1|12507.1|12510.5|12508.5|12511.3|12509.3|12509|12507|21
1652780800000|2022-05-17 09:46:40|12511.2|12509.2|12513.6|12511.6|12514.2|12512.2|12511.1|12509.1|32
1652780810000|2022-05-17 09:46:50|12513.3|12511.3|12512.1|12510.1|12513.5|12511.5|12512.1|12510.1|16
1652780820000|2022-05-17 09:47:00|12511.3|12509.3|12508.5|12506.5|12511.8|12509.8|12508|12506|39
1652780830000|2022-05-17 09:47:10|12508.6|12506.6|12513.1|12511.1|12514.6|12512.6|12508.5|12506.5|113
1652780840000|2022-05-17 09:47:20|12513|12511|12512.3|12510.3|12513|12511|12512.1|12510.1|32
1652780850000|2022-05-17 09:47:30|12512.2|12510.2|12512|12510|12512.6|12510.6|12511.6|12509.6|4
1652780860000|2022-05-17 09:47:40|12511.8|12509.8|12511.2|12509.2|12511.8|12509.8|12510.8|12508.8|0
1652780870000|2022-05-17 09:47:50|12510.8|12508.8|12511.5|12509.5|12511.5|12509.5|12510.5|12508.5|8
1652780880000|2022-05-17 09:48:00|12512.1|12510.1|12512.3|12510.3|12512.7|12510.7|12512.1|12510.1|17
1652780890000|2022-05-17 09:48:10|12512.2|12510.2|12511.1|12509.1|12512.2|12510.2|12510.6|12508.6|10
1652780900000|2022-05-17 09:48:20|12511.2|12509.2|12510.6|12508.6|12511.2|12509.2|12510.6|12508.6|9
1652780910000|2022-05-17 09:48:30|12510.5|12508.5|12509.7|12507.7|12510.5|12508.5|12509.5|12507.5|4
1652780920000|2022-05-17 09:48:40|12509.5|12507.5|12511.6|12509.6|12511.8|12509.8|12509.5|12507.5|9
1652780930000|2022-05-17 09:48:50|12511.5|12509.5|12512.8|12510.8|12513.8|12511.8|12511.2|12509.2|12
1652780940000|2022-05-17 09:49:00|12513.1|12511.1|12511.3|12509.3|12513.1|12511.1|12510.8|12508.8|6
1652780950000|2022-05-17 09:49:10|12511.6|12509.6|12511.8|12509.8|12511.8|12509.8|12511.3|12509.3|1
1652780960000|2022-05-17 09:49:20|12511.7|12509.7|12511.3|12509.3|12511.8|12509.8|12511.2|12509.2|2
1652780970000|2022-05-17 09:49:30|12510.8|12508.8|12510.6|12508.6|12512.2|12510.2|12510.3|12508.3|10
1652780980000|2022-05-17 09:49:40|12510.5|12508.5|12511.1|12509.1|12511.1|12509.1|12510|12508|11
1652780990000|2022-05-17 09:49:50|12510.6|12508.6|12511.3|12509.3|12511.3|12509.3|12510.2|12508.2|4
1652781000000|2022-05-17 09:50:00|12511.5|12509.5|12515.5|12513.5|12515.8|12513.8|12511.5|12509.5|34
1652781010000|2022-05-17 09:50:10|12515.8|12513.8|12513.6|12511.6|12515.8|12513.8|12513.6|12511.6|20
1652781020000|2022-05-17 09:50:20|12513.3|12511.3|12511.6|12509.6|12513.6|12511.6|12511.3|12509.3|12
1652781030000|2022-05-17 09:50:30|12512.1|12510.1|12511.2|12509.2|12512.2|12510.2|12511.2|12509.2|10
1652781040000|2022-05-17 09:50:40|12511.1|12509.1|12512.2|12510.2|12512.5|12510.5|12510.6|12508.6|24
1652781050000|2022-05-17 09:50:50|12512.1|12510.1|12511.6|12509.6|12512.5|12510.5|12511.5|12509.5|5
1652781060000|2022-05-17 09:51:00|12511.5|12509.5|12511.6|12509.6|12512.2|12510.2|12510.3|12508.3|17
1652781070000|2022-05-17 09:51:10|12511.7|12509.7|12511.7|12509.7|12512|12510|12511|12509|2
1652781080000|2022-05-17 09:51:20|12511.8|12509.8|12511.7|12509.7|12512|12510|12511.7|12509.7|1
1652781090000|2022-05-17 09:51:30|12511.6|12509.6|12512.6|12510.6|12513.2|12511.2|12511.6|12509.6|15
1652781100000|2022-05-17 09:51:40|12512.8|12510.8|12513.8|12511.8|12514.2|12512.2|12512.2|12510.2|14
1652781110000|2022-05-17 09:51:50|12514.1|12512.1|12513|12511|12514.2|12512.2|12512.6|12510.6|4
1652781120000|2022-05-17 09:52:00|12512.8|12510.8|12512.7|12510.7|12513.2|12511.2|12512.3|12510.3|4
1652781130000|2022-05-17 09:52:10|12513.5|12511.5|12512.6|12510.6|12514.6|12512.6|12512.6|12510.6|17
1652781140000|2022-05-17 09:52:20|12512.3|12510.3|12512.5|12510.5|12513.3|12511.3|12511.7|12509.7|11
1652781150000|2022-05-17 09:52:30|12512.2|12510.2|12513.8|12511.8|12513.8|12511.8|12512.1|12510.1|5
1652781160000|2022-05-17 09:52:40|12514.1|12512.1|12514.2|12512.2|12514.2|12512.2|12513.8|12511.8|0
1652781170000|2022-05-17 09:52:50|12514.1|12512.1|12513.1|12511.1|12514.1|12512.1|12513.1|12511.1|6
1652781180000|2022-05-17 09:53:00|12513.2|12511.2|12514.3|12512.3|12514.8|12512.8|12513.2|12511.2|14
1652781190000|2022-05-17 09:53:10|12514.6|12512.6|12516.1|12514.1|12516.2|12514.2|12514.3|12512.3|20
1652781200000|2022-05-17 09:53:20|12516|12514|12518.8|12516.8|12520|12518|12516|12514|79
1652781210000|2022-05-17 09:53:30|12518.7|12516.7|12519.6|12517.6|12520|12518|12518|12516|28
1652781220000|2022-05-17 09:53:40|12519.5|12517.5|12522.3|12520.3|12523|12521|12519.5|12517.5|64
1652781230000|2022-05-17 09:53:50|12522.7|12520.7|12524.5|12522.5|12524.5|12522.5|12522.6|12520.6|91
1652781240000|2022-05-17 09:54:00|12524.6|12522.6|12523.1|12521.1|12525.3|12523.3|12522.5|12520.5|48
1652781250000|2022-05-17 09:54:10|12523.2|12521.2|12522.6|12520.6|12523.3|12521.3|12522.3|12520.3|12
1652781260000|2022-05-17 09:54:20|12522.7|12520.7|12520.8|12518.8|12523.6|12521.6|12520.7|12518.7|26
1652781270000|2022-05-17 09:54:30|12520.3|12518.3|12520.6|12518.6|12522.2|12520.2|12519.2|12517.2|52
1652781280000|2022-05-17 09:54:40|12520.7|12518.7|12522.3|12520.3|12522.3|12520.3|12520.6|12518.6|8
1652781290000|2022-05-17 09:54:50|12522.2|12520.2|12521.7|12519.7|12522.2|12520.2|12521.5|12519.5|5
1652781300000|2022-05-17 09:55:00|12521.6|12519.6|12524.2|12522.2|12524.8|12522.8|12520.6|12518.6|61
1652781310000|2022-05-17 09:55:10|12524.3|12522.3|12525.7|12523.7|12526.2|12524.2|12523.5|12521.5|62
1652781320000|2022-05-17 09:55:20|12525.8|12523.8|12524.6|12522.6|12526.3|12524.3|12523.7|12521.7|37
1652781330000|2022-05-17 09:55:30|12524.5|12522.5|12522.8|12520.8|12524.5|12522.5|12522.5|12520.5|19
1652781340000|2022-05-17 09:55:40|12522.7|12520.7|12523.5|12521.5|12523.7|12521.7|12521.7|12519.7|26
1652781350000|2022-05-17 09:55:50|12523.7|12521.7|12525.1|12523.1|12525.1|12523.1|12523.6|12521.6|15
1652781360000|2022-05-17 09:56:00|12525.2|12523.2|12533.5|12531.5|12535.6|12533.6|12525|12523|315
1652781370000|2022-05-17 09:56:10|12533.1|12531.1|12536.8|12534.8|12536.8|12534.8|12533.1|12531.1|71
1652781380000|2022-05-17 09:56:20|12535.3|12533.3|12535.1|12533.1|12536.1|12534.1|12534.2|12532.2|57
1652781390000|2022-05-17 09:56:30|12535|12533|12533.5|12531.5|12535.1|12533.1|12533.3|12531.3|31
1652781400000|2022-05-17 09:56:40|12533.6|12531.6|12533|12531|12534.2|12532.2|12532.8|12530.8|29
1652781410000|2022-05-17 09:56:50|12532.8|12530.8|12536.7|12534.7|12537.8|12535.8|12532.8|12530.8|58
1652781420000|2022-05-17 09:57:00|12536.6|12534.6|12538.3|12536.3|12538.6|12536.6|12536.6|12534.6|41
1652781430000|2022-05-17 09:57:10|12538.5|12536.5|12536.6|12534.6|12538.6|12536.6|12536.1|12534.1|43
1652781440000|2022-05-17 09:57:20|12536.5|12534.5|12535.7|12533.7|12537.2|12535.2|12535.5|12533.5|18
1652781450000|2022-05-17 09:57:30|12535.3|12533.3|12533.2|12531.2|12535.3|12533.3|12532.1|12530.1|35
1652781460000|2022-05-17 09:57:40|12533.1|12531.1|12532.8|12530.8|12535.2|12533.2|12532.8|12530.8|42
1652781470000|2022-05-17 09:57:50|12533|12531|12531.7|12529.7|12533|12531|12530.7|12528.7|21
1652781480000|2022-05-17 09:58:00|12531.8|12529.8|12531|12529|12533.1|12531.1|12530.8|12528.8|14
1652781490000|2022-05-17 09:58:10|12531.1|12529.1|12531.7|12529.7|12532|12530|12530.8|12528.8|8
1652781500000|2022-05-17 09:58:20|12531.5|12529.5|12533.6|12531.6|12533.8|12531.8|12531.2|12529.2|17
1652781510000|2022-05-17 09:58:30|12533.3|12531.3|12534.6|12532.6|12535|12533|12533.1|12531.1|59
1652781520000|2022-05-17 09:58:40|12534.7|12532.7|12534.1|12532.1|12535.1|12533.1|12534.1|12532.1|9
1652781530000|2022-05-17 09:58:50|12534.2|12532.2|12532.5|12530.5|12534.5|12532.5|12532.3|12530.3|14
1652781540000|2022-05-17 09:59:00|12532.3|12530.3|12533.7|12531.7|12534|12532|12532.3|12530.3|33
1652781550000|2022-05-17 09:59:10|12533.8|12531.8|12533.5|12531.5|12534.3|12532.3|12533.2|12531.2|35
1652781560000|2022-05-17 09:59:20|12533.7|12531.7|12535.8|12533.8|12536.3|12534.3|12533.7|12531.7|41
1652781570000|2022-05-17 09:59:30|12536|12534|12535.8|12533.8|12536.7|12534.7|12535.7|12533.7|28
1652781580000|2022-05-17 09:59:40|12535.7|12533.7|12532.6|12530.6|12536|12534|12532|12530|34
1652781590000|2022-05-17 09:59:50|12532.3|12530.3|12532.1|12530.1|12533.2|12531.2|12531|12529|37
1652781600000|2022-05-17 10:00:00|12531.3|12529.3|12532.5|12530.5|12533.7|12531.7|12530.8|12528.8|48
1652781610000|2022-05-17 10:00:10|12532.3|12530.3|12535.7|12533.7|12535.7|12533.7|12531.2|12529.2|55
1652781620000|2022-05-17 10:00:20|12535.2|12533.2|12539.6|12537.6|12539.8|12537.8|12535.2|12533.2|199
1652781630000|2022-05-17 10:00:30|12539.7|12537.7|12535.6|12533.6|12539.7|12537.7|12535.6|12533.6|84
1652781640000|2022-05-17 10:00:40|12535.5|12533.5|12537|12535|12537.5|12535.5|12535.2|12533.2|75
1652781650000|2022-05-17 10:00:50|12537.2|12535.2|12536.6|12534.6|12537.2|12535.2|12533.6|12531.6|82
1652781660000|2022-05-17 10:01:00|12536.5|12534.5|12536.1|12534.1|12536.6|12534.6|12535.1|12533.1|96
1652781670000|2022-05-17 10:01:10|12536|12534|12535|12533|12536.6|12534.6|12533.1|12531.1|213
1652781680000|2022-05-17 10:01:20|12535.1|12533.1|12536.3|12534.3|12537.6|12535.6|12535.1|12533.1|71
1652781690000|2022-05-17 10:01:30|12536.7|12534.7|12534.5|12532.5|12537.3|12535.3|12534.5|12532.5|41
1652781700000|2022-05-17 10:01:40|12534.6|12532.6|12532.3|12530.3|12534.7|12532.7|12532.2|12530.2|43
1652781710000|2022-05-17 10:01:50|12532.2|12530.2|12538.8|12536.8|12539.7|12537.7|12531.1|12529.1|258
1652781720000|2022-05-17 10:02:00|12538.6|12536.6|12541.7|12539.7|12541.7|12539.7|12538.1|12536.1|89
1652781730000|2022-05-17 10:02:10|12541.5|12539.5|12541.5|12539.5|12542.1|12540.1|12541|12539|48
1652781740000|2022-05-17 10:02:20|12541.3|12539.3|12539.5|12537.5|12541.3|12539.3|12538.6|12536.6|42
1652781750000|2022-05-17 10:02:30|12539.3|12537.3|12535.5|12533.5|12539.3|12537.3|12535|12533|44
1652781760000|2022-05-17 10:02:40|12535.3|12533.3|12535.1|12533.1|12535.7|12533.7|12534.1|12532.1|45
1652781770000|2022-05-17 10:02:50|12535|12533|12538.7|12536.7|12542.3|12540.3|12534.7|12532.7|165
1652781780000|2022-05-17 10:03:00|12538.8|12536.8|12536|12534|12539.2|12537.2|12536|12534|47
1652781790000|2022-05-17 10:03:10|12536.1|12534.1|12536.5|12534.5|12537|12535|12534.7|12532.7|22
1652781800000|2022-05-17 10:03:20|12536.2|12534.2|12537|12535|12537.3|12535.3|12534.5|12532.5|30
1652781810000|2022-05-17 10:03:30|12537.1|12535.1|12538.8|12536.8|12539|12537|12536.7|12534.7|16
1652781820000|2022-05-17 10:03:40|12539|12537|12538.3|12536.3|12539.6|12537.6|12537.5|12535.5|16
1652781830000|2022-05-17 10:03:50|12538.6|12536.6|12539.3|12537.3|12539.7|12537.7|12536.3|12534.3|67
1652781840000|2022-05-17 10:04:00|12539.2|12537.2|12540.2|12538.2|12540.7|12538.7|12538.2|12536.2|66
1652781850000|2022-05-17 10:04:10|12540.8|12538.8|12542.8|12540.8|12543.2|12541.2|12540|12538|110
1652781860000|2022-05-17 10:04:20|12542.6|12540.6|12540.7|12538.7|12542.8|12540.8|12539.7|12537.7|74
1652781870000|2022-05-17 10:04:30|12540.8|12538.8|12538|12536|12540.8|12538.8|12537.8|12535.8|81
1652781880000|2022-05-17 10:04:40|12538.1|12536.1|12537|12535|12538.7|12536.7|12536.1|12534.1|54
1652781890000|2022-05-17 10:04:50|12537.1|12535.1|12537|12535|12537.8|12535.8|12535.6|12533.6|28
1652781900000|2022-05-17 10:05:00|12536.3|12534.3|12536.1|12534.1|12537.3|12535.3|12535.7|12533.7|25
1652781910000|2022-05-17 10:05:10|12536|12534|12535.6|12533.6|12536.3|12534.3|12535.5|12533.5|17
1652781920000|2022-05-17 10:05:20|12535.5|12533.5|12536.1|12534.1|12537.3|12535.3|12535.3|12533.3|75
1652781930000|2022-05-17 10:05:30|12536|12534|12530.5|12528.5|12536.1|12534.1|12530|12528|48
1652781940000|2022-05-17 10:05:40|12530.7|12528.7|12529.7|12527.7|12530.7|12528.7|12529.6|12527.6|25
1652781950000|2022-05-17 10:05:50|12529.8|12527.8|12530|12528|12531.6|12529.6|12529.8|12527.8|36
1652781960000|2022-05-17 10:06:00|12530.5|12528.5|12531.2|12529.2|12533.1|12531.1|12530.2|12528.2|69
1652781970000|2022-05-17 10:06:10|12531.1|12529.1|12532.2|12530.2|12532.2|12530.2|12530.7|12528.7|40
1652781980000|2022-05-17 10:06:20|12532.3|12530.3|12531|12529|12533.1|12531.1|12531|12529|55
1652781990000|2022-05-17 10:06:30|12530.7|12528.7|12526.1|12524.1|12530.7|12528.7|12526|12524|105
1652782000000|2022-05-17 10:06:40|12526|12524|12523.2|12521.2|12526.1|12524.1|12522.5|12520.5|70
1652782010000|2022-05-17 10:06:50|12523.1|12521.1|12526|12524|12526.8|12524.8|12522.5|12520.5|57
1652782020000|2022-05-17 10:07:00|12526.1|12524.1|12523.1|12521.1|12526.7|12524.7|12523|12521|38
1652782030000|2022-05-17 10:07:10|12523|12521|12525.2|12523.2|12525.3|12523.3|12521.6|12519.6|56
1652782040000|2022-05-17 10:07:20|12525.3|12523.3|12525.8|12523.8|12527.7|12525.7|12525.3|12523.3|71
1652782050000|2022-05-17 10:07:30|12525.3|12523.3|12526.5|12524.5|12526.7|12524.7|12525.1|12523.1|25
1652782060000|2022-05-17 10:07:40|12526.3|12524.3|12526.2|12524.2|12527.3|12525.3|12526|12524|26
1652782070000|2022-05-17 10:07:50|12526.3|12524.3|12523.7|12521.7|12526.5|12524.5|12523.3|12521.3|35
1652782080000|2022-05-17 10:08:00|12523.8|12521.8|12525.3|12523.3|12528.7|12526.7|12523.5|12521.5|113
1652782090000|2022-05-17 10:08:10|12525.7|12523.7|12527.5|12525.5|12528.3|12526.3|12525.7|12523.7|9
1652782100000|2022-05-17 10:08:20|12527.2|12525.2|12530.3|12528.3|12530.5|12528.5|12527.1|12525.1|20
1652782110000|2022-05-17 10:08:30|12530.2|12528.2|12531|12529|12533.5|12531.5|12530.2|12528.2|78
1652782120000|2022-05-17 10:08:40|12530.8|12528.8|12529.5|12527.5|12530.8|12528.8|12527.3|12525.3|20
1652782130000|2022-05-17 10:08:50|12529.8|12527.8|12529.7|12527.7|12530.6|12528.6|12529.1|12527.1|11
1652782140000|2022-05-17 10:09:00|12529.8|12527.8|12531|12529|12531.2|12529.2|12529.6|12527.6|16
1652782150000|2022-05-17 10:09:10|12530.8|12528.8|12529.7|12527.7|12532.2|12530.2|12529.7|12527.7|23
1652782160000|2022-05-17 10:09:20|12529|12527|12528.6|12526.6|12529.8|12527.8|12528.6|12526.6|19
1652782170000|2022-05-17 10:09:30|12529|12527|12528.6|12526.6|12529|12527|12528.3|12526.3|9
1652782180000|2022-05-17 10:09:40|12528.5|12526.5|12527.3|12525.3|12528.5|12526.5|12527.2|12525.2|22
1652782190000|2022-05-17 10:09:50|12527.2|12525.2|12527.8|12525.8|12528.2|12526.2|12526.5|12524.5|20
1652782200000|2022-05-17 10:10:00|12528.1|12526.1|12530.8|12528.8|12531.5|12529.5|12528|12526|37
1652782210000|2022-05-17 10:10:10|12531|12529|12530.6|12528.6|12531.5|12529.5|12529.6|12527.6|14
1652782220000|2022-05-17 10:10:20|12530.8|12528.8|12531|12529|12531.2|12529.2|12530.6|12528.6|3
1652782230000|2022-05-17 10:10:30|12530.8|12528.8|12530.7|12528.7|12531.2|12529.2|12530.5|12528.5|22
1652782240000|2022-05-17 10:10:40|12530.8|12528.8|12529.8|12527.8|12531.7|12529.7|12529.6|12527.6|27
1652782250000|2022-05-17 10:10:50|12529.7|12527.7|12529.1|12527.1|12530|12528|12528.7|12526.7|19
1652782260000|2022-05-17 10:11:00|12528.8|12526.8|12524.8|12522.8|12529.1|12527.1|12524.8|12522.8|37
1652782270000|2022-05-17 10:11:10|12525|12523|12522.5|12520.5|12525|12523|12522.5|12520.5|69
1652782280000|2022-05-17 10:11:20|12522.3|12520.3|12521.2|12519.2|12522.7|12520.7|12521.2|12519.2|44
1652782290000|2022-05-17 10:11:30|12520.6|12518.6|12520.6|12518.6|12522.2|12520.2|12520.6|12518.6|41
1652782300000|2022-05-17 10:11:40|12520.2|12518.2|12523.7|12521.7|12524|12522|12520.2|12518.2|34
1652782310000|2022-05-17 10:11:50|12523.6|12521.6|12521.1|12519.1|12523.6|12521.6|12521.1|12519.1|12
1652782320000|2022-05-17 10:12:00|12520.2|12518.2|12520.1|12518.1|12521|12519|12520.1|12518.1|10
1652782330000|2022-05-17 10:12:10|12520.5|12518.5|12521|12519|12521.2|12519.2|12520.2|12518.2|30
1652782340000|2022-05-17 10:12:20|12520.8|12518.8|12519.6|12517.6|12521|12519|12518.6|12516.6|38
1652782350000|2022-05-17 10:12:30|12519.5|12517.5|12519.3|12517.3|12519.5|12517.5|12518.5|12516.5|25
1652782360000|2022-05-17 10:12:40|12519.6|12517.6|12519|12517|12520.8|12518.8|12518.5|12516.5|14
1652782370000|2022-05-17 10:12:50|12518.5|12516.5|12517.5|12515.5|12518.5|12516.5|12517.5|12515.5|17
1652782380000|2022-05-17 10:13:00|12517.7|12515.7|12516.7|12514.7|12518|12516|12516.5|12514.5|43
1652782390000|2022-05-17 10:13:10|12516.6|12514.6|12517.8|12515.8|12518.1|12516.1|12516.6|12514.6|18
1652782400000|2022-05-17 10:13:20|12517.7|12515.7|12516.8|12514.8|12517.7|12515.7|12516|12514|24
1652782410000|2022-05-17 10:13:30|12516.7|12514.7|12517.7|12515.7|12517.8|12515.8|12516.6|12514.6|20
1652782420000|2022-05-17 10:13:40|12517.6|12515.6|12516.8|12514.8|12517.7|12515.7|12516.6|12514.6|22
1652782430000|2022-05-17 10:13:50|12516.7|12514.7|12517.6|12515.6|12517.8|12515.8|12516.5|12514.5|15
1652782440000|2022-05-17 10:14:00|12517.5|12515.5|12517.2|12515.2|12517.7|12515.7|12517.2|12515.2|5
1652782450000|2022-05-17 10:14:10|12517.6|12515.6|12514.5|12512.5|12517.7|12515.7|12514.5|12512.5|47
1652782460000|2022-05-17 10:14:20|12514.6|12512.6|12514.8|12512.8|12515.6|12513.6|12514.6|12512.6|33
1652782470000|2022-05-17 10:14:30|12514.7|12512.7|12515.1|12513.1|12515.3|12513.3|12514|12512|37
1652782480000|2022-05-17 10:14:40|12515.2|12513.2|12516.7|12514.7|12516.7|12514.7|12515|12513|23
1652782490000|2022-05-17 10:14:50|12516.8|12514.8|12517|12515|12517.5|12515.5|12516.7|12514.7|11
1652782500000|2022-05-17 10:15:00|12516.7|12514.7|12516.8|12514.8|12517.1|12515.1|12516|12514|20
1652782510000|2022-05-17 10:15:10|12517|12515|12516.3|12514.3|12517.2|12515.2|12516.2|12514.2|14
1652782520000|2022-05-17 10:15:20|12516.2|12514.2|12516.2|12514.2|12517.6|12515.6|12514.8|12512.8|44
1652782530000|2022-05-17 10:15:30|12516.3|12514.3|12515.8|12513.8|12516.8|12514.8|12515.1|12513.1|11
1652782540000|2022-05-17 10:15:40|12516|12514|12516.3|12514.3|12516.6|12514.6|12515.6|12513.6|9
1652782550000|2022-05-17 10:15:50|12516.5|12514.5|12514.7|12512.7|12516.6|12514.6|12514.5|12512.5|26
1652782560000|2022-05-17 10:16:00|12514.8|12512.8|12513.5|12511.5|12514.8|12512.8|12513.5|12511.5|15
1652782570000|2022-05-17 10:16:10|12513.3|12511.3|12512.3|12510.3|12513.5|12511.5|12512.2|12510.2|9
1652782580000|2022-05-17 10:16:20|12512.5|12510.5|12509.7|12507.7|12512.5|12510.5|12509|12507|76
1652782590000|2022-05-17 10:16:30|12509.6|12507.6|12511.2|12509.2|12512|12510|12509.3|12507.3|19
1652782600000|2022-05-17 10:16:40|12511.3|12509.3|12510.6|12508.6|12512.3|12510.3|12509|12507|46
1652782610000|2022-05-17 10:16:50|12510.7|12508.7|12509.3|12507.3|12510.8|12508.8|12509.1|12507.1|12
1652782620000|2022-05-17 10:17:00|12509.2|12507.2|12512.1|12510.1|12512.1|12510.1|12509.2|12507.2|24
1652782630000|2022-05-17 10:17:10|12512.2|12510.2|12510.7|12508.7|12513.3|12511.3|12510.7|12508.7|29
1652782640000|2022-05-17 10:17:20|12510.6|12508.6|12509.2|12507.2|12511.3|12509.3|12508.5|12506.5|22
1652782650000|2022-05-17 10:17:30|12509.6|12507.6|12511|12509|12511|12509|12509.1|12507.1|19
1652782660000|2022-05-17 10:17:40|12510.8|12508.8|12509.5|12507.5|12510.8|12508.8|12508.8|12506.8|29
1652782670000|2022-05-17 10:17:50|12509.6|12507.6|12509.6|12507.6|12510.6|12508.6|12509.1|12507.1|19
1652782680000|2022-05-17 10:18:00|12509.7|12507.7|12510.6|12508.6|12511.2|12509.2|12509.3|12507.3|20
1652782690000|2022-05-17 10:18:10|12510.5|12508.5|12511.2|12509.2|12513|12511|12510.1|12508.1|32
1652782700000|2022-05-17 10:18:20|12511.3|12509.3|12512.3|12510.3|12513|12511|12511.2|12509.2|12
1652782710000|2022-05-17 10:18:30|12512.7|12510.7|12511.6|12509.6|12512.7|12510.7|12511.2|12509.2|19
1652782720000|2022-05-17 10:18:40|12511.2|12509.2|12511.6|12509.6|12512.5|12510.5|12511.2|12509.2|15
1652782730000|2022-05-17 10:18:50|12511.5|12509.5|12511.3|12509.3|12512.1|12510.1|12511.1|12509.1|28
1652782740000|2022-05-17 10:19:00|12510.7|12508.7|12506|12504|12510.7|12508.7|12506|12504|137
1652782750000|2022-05-17 10:19:10|12505.8|12503.8|12506.2|12504.2|12506.2|12504.2|12504.8|12502.8|82
1652782760000|2022-05-17 10:19:20|12506.5|12504.5|12503.6|12501.6|12506.5|12504.5|12503.6|12501.6|103
1652782770000|2022-05-17 10:19:30|12503.7|12501.7|12506.2|12504.2|12508|12506|12503.6|12501.6|41
1652782780000|2022-05-17 10:19:40|12506.3|12504.3|12505.6|12503.6|12506.7|12504.7|12505.1|12503.1|47
1652782790000|2022-05-17 10:19:50|12506.3|12504.3|12507.3|12505.3|12508.3|12506.3|12506.3|12504.3|32
1652782800000|2022-05-17 10:20:00|12507.2|12505.2|12503.8|12501.8|12507.2|12505.2|12503.7|12501.7|71
1652782810000|2022-05-17 10:20:10|12504|12502|12504.1|12502.1|12505.5|12503.5|12503.7|12501.7|37
1652782820000|2022-05-17 10:20:20|12504.2|12502.2|12504.2|12502.2|12505|12503|12504|12502|22
1652782830000|2022-05-17 10:20:30|12503.7|12501.7|12501.5|12499.5|12504|12502|12501.3|12499.3|54
1652782840000|2022-05-17 10:20:40|12501.3|12499.3|12500.6|12498.6|12502|12500|12500.6|12498.6|70
1652782850000|2022-05-17 10:20:50|12500.7|12498.7|12499.8|12497.8|12501.1|12499.1|12498.3|12496.3|169
1652782860000|2022-05-17 10:21:00|12499.7|12497.7|12501.3|12499.3|12501.5|12499.5|12499.2|12497.2|49
1652782870000|2022-05-17 10:21:10|12501.2|12499.2|12501|12499|12501.3|12499.3|12500.3|12498.3|32
1652782880000|2022-05-17 10:21:20|12500.8|12498.8|12500.5|12498.5|12501.8|12499.8|12500.1|12498.1|85
1652782890000|2022-05-17 10:21:30|12500.6|12498.6|12501.1|12499.1|12501.5|12499.5|12500|12498|20
1652782900000|2022-05-17 10:21:40|12501|12499|12499.6|12497.6|12501|12499|12499.5|12497.5|53
1652782910000|2022-05-17 10:21:50|12499.5|12497.5|12500.5|12498.5|12501.2|12499.2|12498.7|12496.7|59
1652782920000|2022-05-17 10:22:00|12500.3|12498.3|12501|12499|12501.3|12499.3|12500|12498|27
1652782930000|2022-05-17 10:22:10|12500.8|12498.8|12500.2|12498.2|12501|12499|12499.5|12497.5|27
1652782940000|2022-05-17 10:22:20|12500.1|12498.1|12498.7|12496.7|12500.7|12498.7|12498.7|12496.7|12
1652782950000|2022-05-17 10:22:30|12498.8|12496.8|12499.6|12497.6|12500.3|12498.3|12498.7|12496.7|24
1652782960000|2022-05-17 10:22:40|12499.5|12497.5|12497.7|12495.7|12499.5|12497.5|12497.3|12495.3|31
1652782970000|2022-05-17 10:22:50|12497.6|12495.6|12498.2|12496.2|12498.3|12496.3|12496.8|12494.8|47
1652782980000|2022-05-17 10:23:00|12498.3|12496.3|12498.7|12496.7|12498.7|12496.7|12497.7|12495.7|11
1652782990000|2022-05-17 10:23:10|12498.8|12496.8|12502.1|12500.1|12502.2|12500.2|12498.8|12496.8|40
1652783000000|2022-05-17 10:23:20|12499.2|12497.2|12499.2|12497.2|12499.7|12497.7|12498.6|12496.6|68
1652783010000|2022-05-17 10:23:30|12499.3|12497.3|12498.5|12496.5|12499.5|12497.5|12498.5|12496.5|65
1652783020000|2022-05-17 10:23:40|12498.6|12496.6|12497.3|12495.3|12498.7|12496.7|12497.2|12495.2|14
1652783030000|2022-05-17 10:23:50|12497.2|12495.2|12495.6|12493.6|12498.2|12496.2|12495.6|12493.6|42
1652783040000|2022-05-17 10:24:00|12495.7|12493.7|12497|12495|12497.3|12495.3|12495.6|12493.6|20
1652783050000|2022-05-17 10:24:10|12497.3|12495.3|12500.5|12498.5|12500.5|12498.5|12497|12495|107
1652783060000|2022-05-17 10:24:20|12500.6|12498.6|12499.5|12497.5|12500.6|12498.6|12499.1|12497.1|25
1652783070000|2022-05-17 10:24:30|12499.3|12497.3|12497.7|12495.7|12500.2|12498.2|12497.2|12495.2|32
1652783080000|2022-05-17 10:24:40|12497.6|12495.6|12497.3|12495.3|12498.5|12496.5|12497.3|12495.3|13
1652783090000|2022-05-17 10:24:50|12497.5|12495.5|12496.7|12494.7|12498|12496|12495.7|12493.7|38
1652783100000|2022-05-17 10:25:00|12496.6|12494.6|12497.7|12495.7|12497.8|12495.8|12495.7|12493.7|36
1652783110000|2022-05-17 10:25:10|12497.8|12495.8|12500.3|12498.3|12500.3|12498.3|12497.7|12495.7|22
1652783120000|2022-05-17 10:25:20|12500.6|12498.6|12501.8|12499.8|12502|12500|12500|12498|57
1652783130000|2022-05-17 10:25:30|12502|12500|12501.5|12499.5|12502.1|12500.1|12500.5|12498.5|30
1652783140000|2022-05-17 10:25:40|12501.3|12499.3|12502.1|12500.1|12503.8|12501.8|12501.3|12499.3|59
1652783150000|2022-05-17 10:25:50|12502|12500|12503.6|12501.6|12503.6|12501.6|12502|12500|21
1652783160000|2022-05-17 10:26:00|12503.7|12501.7|12503.7|12501.7|12505.2|12503.2|12503.3|12501.3|43
1652783170000|2022-05-17 10:26:10|12504|12502|12502.3|12500.3|12504.1|12502.1|12502.3|12500.3|27
1652783180000|2022-05-17 10:26:20|12502.2|12500.2|12503|12501|12503.6|12501.6|12501.5|12499.5|25
1652783190000|2022-05-17 10:26:30|12503.8|12501.8|12503|12501|12503.8|12501.8|12502.7|12500.7|15
1652783200000|2022-05-17 10:26:40|12502.8|12500.8|12503.6|12501.6|12503.6|12501.6|12501.6|12499.6|49
1652783210000|2022-05-17 10:26:50|12503.7|12501.7|12504.2|12502.2|12505|12503|12503.5|12501.5|29
1652783220000|2022-05-17 10:27:00|12504.5|12502.5|12504.2|12502.2|12504.5|12502.5|12503|12501|15
1652783230000|2022-05-17 10:27:10|12504.3|12502.3|12503.6|12501.6|12505.3|12503.3|12503.2|12501.2|54
1652783240000|2022-05-17 10:27:20|12503.7|12501.7|12502.5|12500.5|12504.1|12502.1|12502.3|12500.3|30
1652783250000|2022-05-17 10:27:30|12502.3|12500.3|12502.6|12500.6|12502.6|12500.6|12501.2|12499.2|22
1652783260000|2022-05-17 10:27:40|12502.7|12500.7|12501.8|12499.8|12503.5|12501.5|12501.5|12499.5|16
1652783270000|2022-05-17 10:27:50|12501.6|12499.6|12502.7|12500.7|12502.8|12500.8|12501.2|12499.2|9
1652783280000|2022-05-17 10:28:00|12502.6|12500.6|12503.8|12501.8|12504|12502|12502.5|12500.5|11
1652783290000|2022-05-17 10:28:10|12503.6|12501.6|12504.7|12502.7|12504.8|12502.8|12503.3|12501.3|38
1652783300000|2022-05-17 10:28:20|12505|12503|12505.8|12503.8|12505.8|12503.8|12504.6|12502.6|38
1652783310000|2022-05-17 10:28:30|12506|12504|12505.8|12503.8|12506.8|12504.8|12504.1|12502.1|40
1652783320000|2022-05-17 10:28:40|12506|12504|12506.5|12504.5|12506.5|12504.5|12505.7|12503.7|11
1652783330000|2022-05-17 10:28:50|12506.2|12504.2|12503.5|12501.5|12506.3|12504.3|12503.5|12501.5|23
1652783340000|2022-05-17 10:29:00|12503.6|12501.6|12503.7|12501.7|12504|12502|12502.5|12500.5|25
1652783350000|2022-05-17 10:29:10|12503.6|12501.6|12503.6|12501.6|12503.6|12501.6|12503.1|12501.1|2
1652783360000|2022-05-17 10:29:20|12503.5|12501.5|12501.5|12499.5|12503.5|12501.5|12500.8|12498.8|31
1652783370000|2022-05-17 10:29:30|12501.7|12499.7|12502.8|12500.8|12503.2|12501.2|12501.7|12499.7|11
1652783380000|2022-05-17 10:29:40|12502.6|12500.6|12502.5|12500.5|12503.1|12501.1|12502.3|12500.3|4
1652783390000|2022-05-17 10:29:50|12502.6|12500.6|12502.7|12500.7|12502.7|12500.7|12501.2|12499.2|29
1652783400000|2022-05-17 10:30:00|12502.8|12500.8|12502.5|12500.5|12502.8|12500.8|12501.2|12499.2|21
1652783410000|2022-05-17 10:30:10|12502.7|12500.7|12501.2|12499.2|12502.8|12500.8|12500.3|12498.3|72
1652783420000|2022-05-17 10:30:20|12501.6|12499.6|12502.2|12500.2|12502.3|12500.3|12500.6|12498.6|36
1652783430000|2022-05-17 10:30:30|12502.3|12500.3|12502.1|12500.1|12502.6|12500.6|12501.2|12499.2|26
1652783440000|2022-05-17 10:30:40|12501.3|12499.3|12503.2|12501.2|12503.2|12501.2|12501.2|12499.2|72
1652783450000|2022-05-17 10:30:50|12503.1|12501.1|12501|12499|12503.3|12501.3|12501|12499|30
1652783460000|2022-05-17 10:31:00|12501.2|12499.2|12503.2|12501.2|12503.2|12501.2|12501.1|12499.1|59
1652783470000|2022-05-17 10:31:10|12503.1|12501.1|12501.2|12499.2|12503.7|12501.7|12501|12499|51
1652783480000|2022-05-17 10:31:20|12501.3|12499.3|12503.7|12501.7|12504.6|12502.6|12501.2|12499.2|34
1652783490000|2022-05-17 10:31:30|12503.8|12501.8|12505.2|12503.2|12505.3|12503.3|12503.6|12501.6|14
1652783500000|2022-05-17 10:31:40|12505.3|12503.3|12506.2|12504.2|12506.8|12504.8|12505.3|12503.3|27
1652783510000|2022-05-17 10:31:50|12506.3|12504.3|12505.2|12503.2|12506.5|12504.5|12504.2|12502.2|14
1652783520000|2022-05-17 10:32:00|12505.3|12503.3|12506.3|12504.3|12506.3|12504.3|12504.8|12502.8|33
1652783530000|2022-05-17 10:32:10|12506.8|12504.8|12507.2|12505.2|12509.7|12507.7|12506.5|12504.5|70
1652783540000|2022-05-17 10:32:20|12507.5|12505.5|12510.1|12508.1|12510.1|12508.1|12507.1|12505.1|19
1652783550000|2022-05-17 10:32:30|12510.2|12508.2|12509.5|12507.5|12510.8|12508.8|12509.2|12507.2|33
1652783560000|2022-05-17 10:32:40|12509.6|12507.6|12510.2|12508.2|12510.7|12508.7|12508.8|12506.8|26
1652783570000|2022-05-17 10:32:50|12510.3|12508.3|12510.2|12508.2|12510.7|12508.7|12509.5|12507.5|17
1652783580000|2022-05-17 10:33:00|12510.1|12508.1|12510.8|12508.8|12510.8|12508.8|12509.7|12507.7|14
1652783590000|2022-05-17 10:33:10|12511.1|12509.1|12511.6|12509.6|12511.8|12509.8|12510.6|12508.6|33
1652783600000|2022-05-17 10:33:20|12511.7|12509.7|12512.5|12510.5|12512.7|12510.7|12511.5|12509.5|22
1652783610000|2022-05-17 10:33:30|12512.6|12510.6|12510.7|12508.7|12512.7|12510.7|12510.3|12508.3|35
1652783620000|2022-05-17 10:33:40|12510.3|12508.3|12509.2|12507.2|12510.6|12508.6|12508.7|12506.7|34
1652783630000|2022-05-17 10:33:50|12509|12507|12506.2|12504.2|12509.2|12507.2|12506.1|12504.1|25
1652783640000|2022-05-17 10:34:00|12506.1|12504.1|12506.1|12504.1|12507.7|12505.7|12505.7|12503.7|31
1652783650000|2022-05-17 10:34:10|12505.8|12503.8|12507.2|12505.2|12507.2|12505.2|12505.8|12503.8|14
1652783660000|2022-05-17 10:34:20|12507.3|12505.3|12506.5|12504.5|12507.8|12505.8|12506.2|12504.2|11
1652783670000|2022-05-17 10:34:30|12506.3|12504.3|12505.2|12503.2|12506.5|12504.5|12505.2|12503.2|36
1652783680000|2022-05-17 10:34:40|12505.3|12503.3|12506.3|12504.3|12506.3|12504.3|12503.6|12501.6|28
1652783690000|2022-05-17 10:34:50|12506.1|12504.1|12505.8|12503.8|12506.1|12504.1|12504.8|12502.8|12
1652783700000|2022-05-17 10:35:00|12506.3|12504.3|12506|12504|12508.2|12506.2|12505.8|12503.8|34
1652783710000|2022-05-17 10:35:10|12506.2|12504.2|12506.1|12504.1|12506.7|12504.7|12505.3|12503.3|21
1652783720000|2022-05-17 10:35:20|12506.2|12504.2|12505.8|12503.8|12506.2|12504.2|12503.7|12501.7|23
1652783730000|2022-05-17 10:35:30|12506|12504|12506.8|12504.8|12506.8|12504.8|12505.2|12503.2|29
1652783740000|2022-05-17 10:35:40|12507|12505|12505.5|12503.5|12507.2|12505.2|12505.2|12503.2|29
1652783750000|2022-05-17 10:35:50|12505.7|12503.7|12506.3|12504.3|12506.8|12504.8|12505.7|12503.7|14
1652783760000|2022-05-17 10:36:00|12506.5|12504.5|12502|12500|12506.5|12504.5|12501.8|12499.8|43
1652783770000|2022-05-17 10:36:10|12502.3|12500.3|12500.7|12498.7|12502.8|12500.8|12500.6|12498.6|30
1652783780000|2022-05-17 10:36:20|12500.5|12498.5|12500.5|12498.5|12501.7|12499.7|12500.2|12498.2|24
1652783790000|2022-05-17 10:36:30|12500.3|12498.3|12500.7|12498.7|12500.8|12498.8|12499.8|12497.8|11
1652783800000|2022-05-17 10:36:40|12500.6|12498.6|12499.5|12497.5|12501.2|12499.2|12499.3|12497.3|24
1652783810000|2022-05-17 10:36:50|12499.3|12497.3|12500.2|12498.2|12500.8|12498.8|12499.3|12497.3|14
1652783820000|2022-05-17 10:37:00|12500.3|12498.3|12500.5|12498.5|12501.3|12499.3|12500.3|12498.3|20
1652783830000|2022-05-17 10:37:10|12500.6|12498.6|12500.7|12498.7|12501.2|12499.2|12500.5|12498.5|13
1652783840000|2022-05-17 10:37:20|12500.6|12498.6|12500.7|12498.7|12501|12499|12500.3|12498.3|8
1652783850000|2022-05-17 10:37:30|12500.6|12498.6|12497.8|12495.8|12500.6|12498.6|12496.6|12494.6|78
1652783860000|2022-05-17 10:37:40|12498|12496|12497.7|12495.7|12499.5|12497.5|12497.1|12495.1|94
1652783870000|2022-05-17 10:37:50|12498.2|12496.2|12497|12495|12498.6|12496.6|12497|12495|41
1652783880000|2022-05-17 10:38:00|12496.8|12494.8|12497.1|12495.1|12497.8|12495.8|12496.5|12494.5|41
1652783890000|2022-05-17 10:38:10|12496.6|12494.6|12495|12493|12496.8|12494.8|12495|12493|42
1652783900000|2022-05-17 10:38:20|12494.6|12492.6|12494.3|12492.3|12495.1|12493.1|12493.6|12491.6|105
1652783910000|2022-05-17 10:38:30|12494.2|12492.2|12494.7|12492.7|12495.7|12493.7|12494.2|12492.2|25
1652783920000|2022-05-17 10:38:40|12494.8|12492.8|12495|12493|12496|12494|12494.8|12492.8|21
1652783930000|2022-05-17 10:38:50|12494.8|12492.8|12493|12491|12494.8|12492.8|12492.7|12490.7|41
1652783940000|2022-05-17 10:39:00|12492.8|12490.8|12492.6|12490.6|12493.1|12491.1|12492.3|12490.3|42
1652783950000|2022-05-17 10:39:10|12492.7|12490.7|12494.2|12492.2|12495.2|12493.2|12492.2|12490.2|33
1652783960000|2022-05-17 10:39:20|12494.1|12492.1|12492.7|12490.7|12494.1|12492.1|12492.6|12490.6|16
1652783970000|2022-05-17 10:39:30|12492.8|12490.8|12491.1|12489.1|12493|12491|12490.5|12488.5|59
1652783980000|2022-05-17 10:39:40|12491|12489|12491.7|12489.7|12492.8|12490.8|12491|12489|23
1652783990000|2022-05-17 10:39:50|12491.6|12489.6|12494|12492|12494.2|12492.2|12491.1|12489.1|29
1652784000000|2022-05-17 10:40:00|12493.8|12491.8|12493|12491|12494.5|12492.5|12493|12491|27
1652784010000|2022-05-17 10:40:10|12492.8|12490.8|12492.7|12490.7|12493.3|12491.3|12492.3|12490.3|19
1652784020000|2022-05-17 10:40:20|12492.8|12490.8|12492.6|12490.6|12493.2|12491.2|12492.5|12490.5|10
1652784030000|2022-05-17 10:40:30|12492.5|12490.5|12491.7|12489.7|12493.1|12491.1|12491.6|12489.6|34
1652784040000|2022-05-17 10:40:40|12491.6|12489.6|12488.2|12486.2|12492.7|12490.7|12487.7|12485.7|151
1652784050000|2022-05-17 10:40:50|12488.1|12486.1|12491.2|12489.2|12491.2|12489.2|12488.1|12486.1|48
1652784060000|2022-05-17 10:41:00|12491.1|12489.1|12492.7|12490.7|12493.3|12491.3|12491.1|12489.1|28
1652784070000|2022-05-17 10:41:10|12492.6|12490.6|12492.6|12490.6|12493|12491|12491.5|12489.5|41
1652784080000|2022-05-17 10:41:20|12492.5|12490.5|12492.7|12490.7|12492.7|12490.7|12491.5|12489.5|18
1652784090000|2022-05-17 10:41:30|12492.8|12490.8|12491.7|12489.7|12494.3|12492.3|12491.6|12489.6|77
1652784100000|2022-05-17 10:41:40|12491.5|12489.5|12492.8|12490.8|12493|12491|12491.5|12489.5|19
1652784110000|2022-05-17 10:41:50|12493|12491|12492.5|12490.5|12493.8|12491.8|12492.2|12490.2|16
1652784120000|2022-05-17 10:42:00|12492.3|12490.3|12493.5|12491.5|12494.2|12492.2|12492.3|12490.3|20
1652784130000|2022-05-17 10:42:10|12493.3|12491.3|12492.8|12490.8|12494|12492|12492.5|12490.5|13
1652784140000|2022-05-17 10:42:20|12493|12491|12495|12493|12495.1|12493.1|12492.8|12490.8|16
1652784150000|2022-05-17 10:42:30|12495.5|12493.5|12497.2|12495.2|12497.3|12495.3|12495.2|12493.2|64
1652784160000|2022-05-17 10:42:40|12497.3|12495.3|12497.7|12495.7|12497.8|12495.8|12497|12495|46
1652784170000|2022-05-17 10:42:50|12497.5|12495.5|12495.2|12493.2|12497.5|12495.5|12494.8|12492.8|8
1652784180000|2022-05-17 10:43:00|12495.1|12493.1|12496|12494|12496.7|12494.7|12495.1|12493.1|21
1652784190000|2022-05-17 10:43:10|12495.8|12493.8|12496|12494|12496|12494|12495|12493|10
1652784200000|2022-05-17 10:43:20|12495.8|12493.8|12495.2|12493.2|12496|12494|12494.8|12492.8|11
1652784210000|2022-05-17 10:43:30|12495.3|12493.3|12494.2|12492.2|12495.5|12493.5|12493.5|12491.5|14
1652784220000|2022-05-17 10:43:40|12494.3|12492.3|12494.3|12492.3|12494.6|12492.6|12494.2|12492.2|3
1652784230000|2022-05-17 10:43:50|12494.5|12492.5|12494.7|12492.7|12495.7|12493.7|12494.5|12492.5|35
1652784240000|2022-05-17 10:44:00|12495|12493|12493.6|12491.6|12495.1|12493.1|12493.5|12491.5|27
1652784250000|2022-05-17 10:44:10|12494|12492|12491.5|12489.5|12494|12492|12491|12489|57
1652784260000|2022-05-17 10:44:20|12491.3|12489.3|12490.5|12488.5|12491.3|12489.3|12488.7|12486.7|69
1652784270000|2022-05-17 10:44:30|12490.2|12488.2|12490.1|12488.1|12491.2|12489.2|12489.8|12487.8|27
1652784280000|2022-05-17 10:44:40|12490.2|12488.2|12488.8|12486.8|12490.8|12488.8|12488.8|12486.8|20
1652784290000|2022-05-17 10:44:50|12489|12487|12489.7|12487.7|12490|12488|12488|12486|21
1652784300000|2022-05-17 10:45:00|12489.8|12487.8|12490.7|12488.7|12490.8|12488.8|12489.6|12487.6|15
1652784310000|2022-05-17 10:45:10|12490.8|12488.8|12491.7|12489.7|12493.2|12491.2|12490.8|12488.8|72
1652784320000|2022-05-17 10:45:20|12491.5|12489.5|12490.5|12488.5|12491.7|12489.7|12490|12488|11
1652784330000|2022-05-17 10:45:30|12490.6|12488.6|12489.6|12487.6|12491.6|12489.6|12489.6|12487.6|11
1652784340000|2022-05-17 10:45:40|12489.5|12487.5|12489.5|12487.5|12490.5|12488.5|12489.5|12487.5|9
1652784350000|2022-05-17 10:45:50|12489.3|12487.3|12489.1|12487.1|12489.8|12487.8|12488.7|12486.7|13
1652784360000|2022-05-17 10:46:00|12489|12487|12488.2|12486.2|12489.1|12487.1|12488.2|12486.2|13
1652784370000|2022-05-17 10:46:10|12488.3|12486.3|12487|12485|12488.3|12486.3|12487|12485|85
1652784380000|2022-05-17 10:46:20|12486.7|12484.7|12488.5|12486.5|12488.5|12486.5|12486.6|12484.6|46
1652784390000|2022-05-17 10:46:30|12488.3|12486.3|12489.2|12487.2|12489.2|12487.2|12488.1|12486.1|19
1652784400000|2022-05-17 10:46:40|12489.3|12487.3|12492.2|12490.2|12492.2|12490.2|12489.3|12487.3|27
1652784410000|2022-05-17 10:46:50|12492.1|12490.1|12491.7|12489.7|12492.2|12490.2|12491.5|12489.5|12
1652784420000|2022-05-17 10:47:00|12492|12490|12491.7|12489.7|12492.8|12490.8|12491.3|12489.3|57
1652784430000|2022-05-17 10:47:10|12491.8|12489.8|12491.5|12489.5|12492.7|12490.7|12490.7|12488.7|21
1652784440000|2022-05-17 10:47:20|12491.6|12489.6|12490.8|12488.8|12491.8|12489.8|12490.3|12488.3|25
1652784450000|2022-05-17 10:47:30|12490.6|12488.6|12490.6|12488.6|12490.8|12488.8|12490.2|12488.2|3
1652784460000|2022-05-17 10:47:40|12490.5|12488.5|12490.5|12488.5|12490.8|12488.8|12490.5|12488.5|3
1652784470000|2022-05-17 10:47:50|12490.6|12488.6|12491.3|12489.3|12491.3|12489.3|12490.6|12488.6|3
1652784480000|2022-05-17 10:48:00|12491.6|12489.6|12491.7|12489.7|12491.8|12489.8|12491.1|12489.1|10
1652784490000|2022-05-17 10:48:10|12491.8|12489.8|12492.3|12490.3|12493.3|12491.3|12491.6|12489.6|28
1652784500000|2022-05-17 10:48:20|12492.2|12490.2|12493|12491|12493|12491|12492.2|12490.2|8
1652784510000|2022-05-17 10:48:30|12493.1|12491.1|12493.2|12491.2|12494.8|12492.8|12492.6|12490.6|53
1652784520000|2022-05-17 10:48:40|12493.5|12491.5|12494.2|12492.2|12494.2|12492.2|12493|12491|10
1652784530000|2022-05-17 10:48:50|12494.3|12492.3|12495.8|12493.8|12496|12494|12494.2|12492.2|20
1652784540000|2022-05-17 10:49:00|12496|12494|12498.7|12496.7|12501.6|12499.6|12496|12494|143
1652784550000|2022-05-17 10:49:10|12498.8|12496.8|12498.2|12496.2|12499.8|12497.8|12497.7|12495.7|31
1652784560000|2022-05-17 10:49:20|12498.1|12496.1|12498.5|12496.5|12499.6|12497.6|12498.1|12496.1|19
1652784570000|2022-05-17 10:49:30|12498.6|12496.6|12497.8|12495.8|12498.7|12496.7|12497|12495|31
1652784580000|2022-05-17 10:49:40|12498|12496|12498.3|12496.3|12499.5|12497.5|12497.8|12495.8|18
1652784590000|2022-05-17 10:49:50|12498.2|12496.2|12499.1|12497.1|12499.6|12497.6|12498.2|12496.2|5
1652784600000|2022-05-17 10:50:00|12499.2|12497.2|12496.8|12494.8|12499.2|12497.2|12496.8|12494.8|8
1652784610000|2022-05-17 10:50:10|12497|12495|12494.3|12492.3|12497.1|12495.1|12494.2|12492.2|15
1652784620000|2022-05-17 10:50:20|12494.2|12492.2|12494|12492|12494.2|12492.2|12493.2|12491.2|16
1652784630000|2022-05-17 10:50:30|12493.7|12491.7|12493.7|12491.7|12495.3|12493.3|12493.6|12491.6|12
1652784640000|2022-05-17 10:50:40|12493.3|12491.3|12495.5|12493.5|12496|12494|12493.3|12491.3|16
1652784650000|2022-05-17 10:50:50|12495.6|12493.6|12494.6|12492.6|12495.6|12493.6|12494|12492|7
1652784660000|2022-05-17 10:51:00|12494.5|12492.5|12493.3|12491.3|12496|12494|12493.3|12491.3|14
1652784670000|2022-05-17 10:51:10|12493.2|12491.2|12493.3|12491.3|12493.7|12491.7|12492|12490|14
1652784680000|2022-05-17 10:51:20|12493.7|12491.7|12495|12493|12495.8|12493.8|12493.6|12491.6|7
1652784690000|2022-05-17 10:51:30|12495.1|12493.1|12494.1|12492.1|12495.2|12493.2|12493.3|12491.3|14
1652784700000|2022-05-17 10:51:40|12494.2|12492.2|12494.6|12492.6|12495.7|12493.7|12494.2|12492.2|8
1652784710000|2022-05-17 10:51:50|12494.7|12492.7|12495.8|12493.8|12495.8|12493.8|12494.6|12492.6|3
1652784720000|2022-05-17 10:52:00|12495.7|12493.7|12494.5|12492.5|12495.7|12493.7|12494.2|12492.2|3
1652784730000|2022-05-17 10:52:10|12494.1|12492.1|12493.1|12491.1|12494.3|12492.3|12493|12491|7
1652784740000|2022-05-17 10:52:20|12493.2|12491.2|12494|12492|12494|12492|12492.7|12490.7|3
1652784750000|2022-05-17 10:52:30|12494.6|12492.6|12493.8|12491.8|12495.1|12493.1|12493.3|12491.3|6
1652784760000|2022-05-17 10:52:40|12494|12492|12494.6|12492.6|12494.6|12492.6|12493.8|12491.8|4
1652784770000|2022-05-17 10:52:50|12494.3|12492.3|12493.6|12491.6|12494.3|12492.3|12493.6|12491.6|5
1652784780000|2022-05-17 10:53:00|12493.5|12491.5|12494.7|12492.7|12494.8|12492.8|12493.1|12491.1|18
1652784790000|2022-05-17 10:53:10|12494.6|12492.6|12495.8|12493.8|12496|12494|12494.5|12492.5|19
1652784800000|2022-05-17 10:53:20|12496|12494|12496.1|12494.1|12496.7|12494.7|12495.6|12493.6|13
1652784810000|2022-05-17 10:53:30|12495.6|12493.6|12494.7|12492.7|12495.6|12493.6|12494.5|12492.5|18
1652784820000|2022-05-17 10:53:40|12495.1|12493.1|12494.8|12492.8|12495.3|12493.3|12494.1|12492.1|14
1652784830000|2022-05-17 10:53:50|12494.7|12492.7|12493.8|12491.8|12495.1|12493.1|12493.8|12491.8|2
1652784840000|2022-05-17 10:54:00|12493.7|12491.7|12493.5|12491.5|12494.5|12492.5|12493|12491|19
1652784850000|2022-05-17 10:54:10|12493.3|12491.3|12492.7|12490.7|12493.3|12491.3|12492.3|12490.3|15
1652784860000|2022-05-17 10:54:20|12493.2|12491.2|12492.7|12490.7|12493.6|12491.6|12492.6|12490.6|17
1652784870000|2022-05-17 10:54:30|12492.3|12490.3|12489|12487|12492.3|12490.3|12489|12487|47
1652784880000|2022-05-17 10:54:40|12489.3|12487.3|12486.8|12484.8|12489.3|12487.3|12486.2|12484.2|51
1652784890000|2022-05-17 10:54:50|12486.7|12484.7|12486|12484|12487.3|12485.3|12486|12484|15
1652784900000|2022-05-17 10:55:00|12486.3|12484.3|12488.2|12486.2|12488.3|12486.3|12485.2|12483.2|60
1652784910000|2022-05-17 10:55:10|12488.3|12486.3|12489.7|12487.7|12489.8|12487.8|12487.5|12485.5|29
1652784920000|2022-05-17 10:55:20|12489.5|12487.5|12489.7|12487.7|12491|12489|12489.3|12487.3|22
1652784930000|2022-05-17 10:55:30|12489.6|12487.6|12486.8|12484.8|12489.6|12487.6|12486.8|12484.8|73
1652784940000|2022-05-17 10:55:40|12487|12485|12486.2|12484.2|12487|12485|12485.3|12483.3|23
1652784950000|2022-05-17 10:55:50|12486.5|12484.5|12488|12486|12488.2|12486.2|12486.2|12484.2|9
1652784960000|2022-05-17 10:56:00|12488.2|12486.2|12488.6|12486.6|12488.8|12486.8|12488|12486|12
1652784970000|2022-05-17 10:56:10|12488.7|12486.7|12489.2|12487.2|12490.3|12488.3|12488.7|12486.7|20
1652784980000|2022-05-17 10:56:20|12489.3|12487.3|12486.7|12484.7|12489.5|12487.5|12486.7|12484.7|19
1652784990000|2022-05-17 10:56:30|12486.6|12484.6|12488.1|12486.1|12488.2|12486.2|12486.6|12484.6|11
1652785000000|2022-05-17 10:56:40|12488.2|12486.2|12488.1|12486.1|12489|12487|12488.1|12486.1|30
1652785010000|2022-05-17 10:56:50|12488|12486|12488.1|12486.1|12488.8|12486.8|12487.8|12485.8|7
1652785020000|2022-05-17 10:57:00|12488.3|12486.3|12489.6|12487.6|12489.7|12487.7|12488.1|12486.1|13
1652785030000|2022-05-17 10:57:10|12489.5|12487.5|12489.5|12487.5|12491.6|12489.6|12489.2|12487.2|109
1652785040000|2022-05-17 10:57:20|12489.2|12487.2|12489.7|12487.7|12491.1|12489.1|12488.8|12486.8|115
1652785050000|2022-05-17 10:57:30|12489.6|12487.6|12490.5|12488.5|12492.2|12490.2|12489.6|12487.6|47
1652785060000|2022-05-17 10:57:40|12489.7|12487.7|12490.3|12488.3|12491.2|12489.2|12489.1|12487.1|30
1652785070000|2022-05-17 10:57:50|12489.5|12487.5|12490.7|12488.7|12491.6|12489.6|12489.5|12487.5|83
1652785080000|2022-05-17 10:58:00|12490.8|12488.8|12491.5|12489.5|12492.7|12490.7|12490.5|12488.5|17
1652785090000|2022-05-17 10:58:10|12491.6|12489.6|12493|12491|12493|12491|12491.6|12489.6|26
1652785100000|2022-05-17 10:58:20|12493.6|12491.6|12492.3|12490.3|12493.7|12491.7|12491.6|12489.6|33
1652785110000|2022-05-17 10:58:30|12492.2|12490.2|12490|12488|12492.2|12490.2|12490|12488|21
1652785120000|2022-05-17 10:58:40|12490.1|12488.1|12488.1|12486.1|12490.1|12488.1|12488|12486|13
1652785130000|2022-05-17 10:58:50|12488|12486|12487.6|12485.6|12488.2|12486.2|12487.6|12485.6|17
1652785140000|2022-05-17 10:59:00|12487.5|12485.5|12486.5|12484.5|12487.5|12485.5|12486.3|12484.3|9
1652785150000|2022-05-17 10:59:10|12486|12484|12487.2|12485.2|12488|12486|12485.6|12483.6|37
1652785160000|2022-05-17 10:59:20|12487.3|12485.3|12485.8|12483.8|12488.1|12486.1|12485.8|12483.8|22
1652785170000|2022-05-17 10:59:30|12486.1|12484.1|12486.6|12484.6|12486.6|12484.6|12484|12482|97
1652785180000|2022-05-17 10:59:40|12486.5|12484.5|12488.8|12486.8|12488.8|12486.8|12486.5|12484.5|74
1652785190000|2022-05-17 10:59:50|12489|12487|12485.8|12483.8|12489.2|12487.2|12485.8|12483.8|25
1652785200000|2022-05-17 11:00:00|12486.5|12484.5|12484|12482|12487|12485|12481.2|12479.2|207
1652785210000|2022-05-17 11:00:10|12483.7|12481.7|12482.5|12480.5|12483.8|12481.8|12480.2|12478.2|79
1652785220000|2022-05-17 11:00:20|12482|12480|12478.5|12476.5|12482.5|12480.5|12478|12476|113
1652785230000|2022-05-17 11:00:30|12478.3|12476.3|12478.8|12476.8|12479.7|12477.7|12477.7|12475.7|116
1652785240000|2022-05-17 11:00:40|12478.7|12476.7|12477.2|12475.2|12479.1|12477.1|12475.8|12473.8|201
1652785250000|2022-05-17 11:00:50|12477|12475|12476.1|12474.1|12477|12475|12474.8|12472.8|121
1652785260000|2022-05-17 11:01:00|12476|12474|12474.7|12472.7|12476.6|12474.6|12474.6|12472.6|108
1652785270000|2022-05-17 11:01:10|12475|12473|12474.6|12472.6|12475|12473|12472.1|12470.1|118
1652785280000|2022-05-17 11:01:20|12474.5|12472.5|12476.8|12474.8|12477.3|12475.3|12474.2|12472.2|107
1652785290000|2022-05-17 11:01:30|12477|12475|12477.5|12475.5|12478.2|12476.2|12475.2|12473.2|109
1652785300000|2022-05-17 11:01:40|12477.6|12475.6|12480|12478|12481.5|12479.5|12477.3|12475.3|218
1652785310000|2022-05-17 11:01:50|12479.8|12477.8|12476.7|12474.7|12480.2|12478.2|12476.2|12474.2|85
1652785320000|2022-05-17 11:02:00|12476.8|12474.8|12477|12475|12478|12476|12474.7|12472.7|49
1652785330000|2022-05-17 11:02:10|12476.8|12474.8|12474|12472|12476.8|12474.8|12473.8|12471.8|27
1652785340000|2022-05-17 11:02:20|12474.1|12472.1|12476.1|12474.1|12477.5|12475.5|12474.1|12472.1|54
1652785350000|2022-05-17 11:02:30|12476|12474|12475.3|12473.3|12477.3|12475.3|12475.2|12473.2|39
1652785360000|2022-05-17 11:02:40|12475.1|12473.1|12475.2|12473.2|12475.3|12473.3|12472.7|12470.7|49
1652785370000|2022-05-17 11:02:50|12475.3|12473.3|12476.1|12474.1|12476.1|12474.1|12474.1|12472.1|72
1652785380000|2022-05-17 11:03:00|12476|12474|12474.6|12472.6|12476.2|12474.2|12473.6|12471.6|51
1652785390000|2022-05-17 11:03:10|12474.7|12472.7|12472.8|12470.8|12474.7|12472.7|12471.3|12469.3|97
1652785400000|2022-05-17 11:03:20|12473|12471|12471.8|12469.8|12473.1|12471.1|12471.2|12469.2|35
1652785410000|2022-05-17 11:03:30|12471.5|12469.5|12470.1|12468.1|12471.8|12469.8|12468.7|12466.7|130
1652785420000|2022-05-17 11:03:40|12470|12468|12469|12467|12470|12468|12468.7|12466.7|32
1652785430000|2022-05-17 11:03:50|12469.2|12467.2|12468|12466|12469.7|12467.7|12468|12466|25
1652785440000|2022-05-17 11:04:00|12468.2|12466.2|12470.3|12468.3|12471.3|12469.3|12468.2|12466.2|79
1652785450000|2022-05-17 11:04:10|12470.7|12468.7|12470.2|12468.2|12471.6|12469.6|12470.2|12468.2|42
1652785460000|2022-05-17 11:04:20|12470.3|12468.3|12470|12468|12471.1|12469.1|12469.8|12467.8|11
1652785470000|2022-05-17 11:04:30|12470.1|12468.1|12469.6|12467.6|12470.1|12468.1|12468.1|12466.1|64
1652785480000|2022-05-17 11:04:40|12469.7|12467.7|12470.1|12468.1|12470.8|12468.8|12469.6|12467.6|35
1652785490000|2022-05-17 11:04:50|12470|12468|12473.6|12471.6|12473.6|12471.6|12469.8|12467.8|51
1652785500000|2022-05-17 11:05:00|12473|12471|12470|12468|12473.1|12471.1|12470|12468|45
1652785510000|2022-05-17 11:05:10|12470.2|12468.2|12470.1|12468.1|12470.5|12468.5|12468.6|12466.6|72
1652785520000|2022-05-17 11:05:20|12470.2|12468.2|12469.1|12467.1|12471|12469|12469.1|12467.1|26
1652785530000|2022-05-17 11:05:30|12469|12467|12468.5|12466.5|12469.5|12467.5|12468.3|12466.3|42
1652785540000|2022-05-17 11:05:40|12468.6|12466.6|12468.7|12466.7|12469.1|12467.1|12468.5|12466.5|16
1652785550000|2022-05-17 11:05:50|12468.8|12466.8|12472.7|12470.7|12473.7|12471.7|12468.8|12466.8|95
1652785560000|2022-05-17 11:06:00|12472.8|12470.8|12474.2|12472.2|12475|12473|12472.7|12470.7|74
1652785570000|2022-05-17 11:06:10|12474.3|12472.3|12475.7|12473.7|12476.6|12474.6|12474.3|12472.3|79
1652785580000|2022-05-17 11:06:20|12475.5|12473.5|12476|12474|12476.1|12474.1|12474.6|12472.6|40
1652785590000|2022-05-17 11:06:30|12475.7|12473.7|12475.2|12473.2|12476|12474|12475.2|12473.2|30
1652785600000|2022-05-17 11:06:40|12475.3|12473.3|12473.7|12471.7|12475.3|12473.3|12473.5|12471.5|31
1652785610000|2022-05-17 11:06:50|12473.6|12471.6|12476|12474|12476.3|12474.3|12473.6|12471.6|50
1652785620000|2022-05-17 11:07:00|12476.2|12474.2|12478|12476|12479.1|12477.1|12475.8|12473.8|68
1652785630000|2022-05-17 11:07:10|12478.2|12476.2|12479.1|12477.1|12479.2|12477.2|12477.2|12475.2|33
1652785640000|2022-05-17 11:07:20|12479|12477|12480.7|12478.7|12481.1|12479.1|12479|12477|55
1652785650000|2022-05-17 11:07:30|12480.6|12478.6|12481|12479|12481.5|12479.5|12479.6|12477.6|46
1652785660000|2022-05-17 11:07:40|12481.2|12479.2|12483.5|12481.5|12485.5|12483.5|12481|12479|130
1652785670000|2022-05-17 11:07:50|12483.1|12481.1|12480.5|12478.5|12483.6|12481.6|12480.2|12478.2|49
1652785680000|2022-05-17 11:08:00|12480|12478|12481.2|12479.2|12481.3|12479.3|12480|12478|21
1652785690000|2022-05-17 11:08:10|12481|12479|12479.3|12477.3|12481.2|12479.2|12478.6|12476.6|50
1652785700000|2022-05-17 11:08:20|12479.5|12477.5|12478.8|12476.8|12480.3|12478.3|12478.8|12476.8|32
1652785710000|2022-05-17 11:08:30|12479|12477|12478.8|12476.8|12479.1|12477.1|12478.3|12476.3|16
1652785720000|2022-05-17 11:08:40|12478.7|12476.7|12478.1|12476.1|12479.3|12477.3|12477.7|12475.7|23
1652785730000|2022-05-17 11:08:50|12478.2|12476.2|12477|12475|12479.5|12477.5|12476.8|12474.8|34
1652785740000|2022-05-17 11:09:00|12476.8|12474.8|12477.8|12475.8|12478.3|12476.3|12476.6|12474.6|32
1652785750000|2022-05-17 11:09:10|12477.7|12475.7|12477.6|12475.6|12478|12476|12476.1|12474.1|28
1652785760000|2022-05-17 11:09:20|12477.7|12475.7|12478.2|12476.2|12480.5|12478.5|12476.6|12474.6|64
1652785770000|2022-05-17 11:09:30|12478.1|12476.1|12481.2|12479.2|12482|12480|12477.5|12475.5|21
1652785780000|2022-05-17 11:09:40|12481.3|12479.3|12481|12479|12481.5|12479.5|12480.5|12478.5|18
1652785790000|2022-05-17 11:09:50|12481.2|12479.2|12483.3|12481.3|12483.3|12481.3|12480.8|12478.8|27
1652785800000|2022-05-17 11:10:00|12483.8|12481.8|12482.7|12480.7|12484.1|12482.1|12479.8|12477.8|81
1652785810000|2022-05-17 11:10:10|12483|12481|12484|12482|12484.1|12482.1|12481.8|12479.8|14
1652785820000|2022-05-17 11:10:20|12483.5|12481.5|12487.8|12485.8|12488.8|12486.8|12483.5|12481.5|97
1652785830000|2022-05-17 11:10:30|12488.1|12486.1|12487.6|12485.6|12488.5|12486.5|12485.8|12483.8|45
1652785840000|2022-05-17 11:10:40|12487.7|12485.7|12490|12488|12490.1|12488.1|12487.2|12485.2|55
1652785850000|2022-05-17 11:10:50|12489.8|12487.8|12490|12488|12491.3|12489.3|12489.5|12487.5|73
1652785860000|2022-05-17 11:11:00|12489.6|12487.6|12489.2|12487.2|12491.7|12489.7|12489.2|12487.2|40
1652785870000|2022-05-17 11:11:10|12489.3|12487.3|12491.5|12489.5|12491.6|12489.6|12489.3|12487.3|35
1652785880000|2022-05-17 11:11:20|12491.6|12489.6|12492.8|12490.8|12492.8|12490.8|12490.8|12488.8|37
1652785890000|2022-05-17 11:11:30|12493|12491|12493|12491|12495|12493|12492.2|12490.2|63
1652785900000|2022-05-17 11:11:40|12492.8|12490.8|12492|12490|12493.2|12491.2|12492|12490|29
1652785910000|2022-05-17 11:11:50|12492.1|12490.1|12492.2|12490.2|12494.2|12492.2|12492|12490|31
1652785920000|2022-05-17 11:12:00|12492.3|12490.3|12495|12493|12495.3|12493.3|12491.7|12489.7|64
1652785930000|2022-05-17 11:12:10|12494.8|12492.8|12491.5|12489.5|12494.8|12492.8|12491.5|12489.5|47
1652785940000|2022-05-17 11:12:20|12491.3|12489.3|12492.2|12490.2|12493|12491|12491.3|12489.3|10
1652785950000|2022-05-17 11:12:30|12492.1|12490.1|12493.7|12491.7|12493.8|12491.8|12492.1|12490.1|36
1652785960000|2022-05-17 11:12:40|12493.8|12491.8|12493.5|12491.5|12494.6|12492.6|12493.1|12491.1|33
1652785970000|2022-05-17 11:12:50|12493.3|12491.3|12493.2|12491.2|12494.3|12492.3|12493.2|12491.2|28
1652785980000|2022-05-17 11:13:00|12493|12491|12492.6|12490.6|12493.6|12491.6|12492.6|12490.6|38
1652785990000|2022-05-17 11:13:10|12492.7|12490.7|12492.3|12490.3|12492.8|12490.8|12491.3|12489.3|50
1652786000000|2022-05-17 11:13:20|12492.2|12490.2|12493.7|12491.7|12494.1|12492.1|12491|12489|56
1652786010000|2022-05-17 11:13:30|12494|12492|12493.7|12491.7|12494.7|12492.7|12493.5|12491.5|49
1652786020000|2022-05-17 11:13:40|12493.8|12491.8|12491.8|12489.8|12494|12492|12491.8|12489.8|12
1652786030000|2022-05-17 11:13:50|12492|12490|12491|12489|12492.5|12490.5|12490.7|12488.7|32
1652786040000|2022-05-17 11:14:00|12491.1|12489.1|12488.6|12486.6|12491.2|12489.2|12488.5|12486.5|45
1652786050000|2022-05-17 11:14:10|12489.1|12487.1|12488|12486|12489.5|12487.5|12487.2|12485.2|77
1652786060000|2022-05-17 11:14:20|12488.2|12486.2|12485.5|12483.5|12488.3|12486.3|12485.5|12483.5|38
1652786070000|2022-05-17 11:14:30|12485.6|12483.6|12483.3|12481.3|12486.5|12484.5|12483.3|12481.3|59
1652786080000|2022-05-17 11:14:40|12483.5|12481.5|12484.2|12482.2|12484.2|12482.2|12482.5|12480.5|43
1652786090000|2022-05-17 11:14:50|12484.6|12482.6|12482|12480|12485.7|12483.7|12482|12480|33
1652786100000|2022-05-17 11:15:00|12482.2|12480.2|12480.2|12478.2|12482.2|12480.2|12479.6|12477.6|43
1652786110000|2022-05-17 11:15:10|12480|12478|12480.8|12478.8|12481.1|12479.1|12478.5|12476.5|76
1652786120000|2022-05-17 11:15:20|12481.2|12479.2|12485.2|12483.2|12486.8|12484.8|12481|12479|89
1652786130000|2022-05-17 11:15:30|12485|12483|12487.2|12485.2|12487.2|12485.2|12484.6|12482.6|31
1652786140000|2022-05-17 11:15:40|12487.6|12485.6|12487.5|12485.5|12489|12487|12487.1|12485.1|43
1652786150000|2022-05-17 11:15:50|12487.6|12485.6|12490.8|12488.8|12491.5|12489.5|12487.6|12485.6|18
1652786160000|2022-05-17 11:16:00|12491|12489|12490.2|12488.2|12491|12489|12488.5|12486.5|29
1652786170000|2022-05-17 11:16:10|12490.3|12488.3|12486.6|12484.6|12491.3|12489.3|12486.3|12484.3|50
1652786180000|2022-05-17 11:16:20|12486.5|12484.5|12489|12487|12489|12487|12486.3|12484.3|41
1652786190000|2022-05-17 11:16:30|12489.1|12487.1|12487.6|12485.6|12489.8|12487.8|12487|12485|22
1652786200000|2022-05-17 11:16:40|12487.7|12485.7|12487.5|12485.5|12489.1|12487.1|12487.2|12485.2|35
1652786210000|2022-05-17 11:16:50|12487.6|12485.6|12489.3|12487.3|12489.3|12487.3|12487.5|12485.5|42
1652786220000|2022-05-17 11:17:00|12489.5|12487.5|12490.8|12488.8|12491.1|12489.1|12489.2|12487.2|27
1652786230000|2022-05-17 11:17:10|12491|12489|12489.6|12487.6|12492.2|12490.2|12489.3|12487.3|30
1652786240000|2022-05-17 11:17:20|12489.7|12487.7|12488.8|12486.8|12489.8|12487.8|12488.3|12486.3|23
1652786250000|2022-05-17 11:17:30|12489|12487|12488.2|12486.2|12489.8|12487.8|12488|12486|22
1652786260000|2022-05-17 11:17:40|12487.8|12485.8|12487.5|12485.5|12488.2|12486.2|12487.5|12485.5|10
1652786270000|2022-05-17 11:17:50|12487.3|12485.3|12488.1|12486.1|12489.5|12487.5|12487.2|12485.2|26
1652786280000|2022-05-17 11:18:00|12488.3|12486.3|12491.1|12489.1|12493.2|12491.2|12488.3|12486.3|39
1652786290000|2022-05-17 11:18:10|12491.2|12489.2|12493|12491|12493.1|12491.1|12491.1|12489.1|24
1652786300000|2022-05-17 11:18:20|12492.8|12490.8|12493|12491|12494|12492|12491.5|12489.5|43
1652786310000|2022-05-17 11:18:30|12492.7|12490.7|12493.1|12491.1|12493.6|12491.6|12492.2|12490.2|15
1652786320000|2022-05-17 11:18:40|12493|12491|12493.1|12491.1|12493.1|12491.1|12492.3|12490.3|7
1652786330000|2022-05-17 11:18:50|12493|12491|12488.7|12486.7|12493|12491|12488.7|12486.7|34
1652786340000|2022-05-17 11:19:00|12488.6|12486.6|12489.7|12487.7|12489.7|12487.7|12488.5|12486.5|17
1652786350000|2022-05-17 11:19:10|12489.8|12487.8|12489.8|12487.8|12491.5|12489.5|12489.5|12487.5|15
1652786360000|2022-05-17 11:19:20|12489.6|12487.6|12489.7|12487.7|12491.5|12489.5|12489.5|12487.5|20
1652786370000|2022-05-17 11:19:30|12489.8|12487.8|12490.2|12488.2|12491.3|12489.3|12489.7|12487.7|24
1652786380000|2022-05-17 11:19:40|12490.7|12488.7|12492.2|12490.2|12492.2|12490.2|12489.8|12487.8|39
1652786390000|2022-05-17 11:19:50|12492.5|12490.5|12492.6|12490.6|12493.5|12491.5|12491.7|12489.7|16
1652786400000|2022-05-17 11:20:00|12492.5|12490.5|12491.6|12489.6|12496|12494|12491.6|12489.6|85
1652786410000|2022-05-17 11:20:10|12491.7|12489.7|12493.1|12491.1|12493.6|12491.6|12491.6|12489.6|19
1652786420000|2022-05-17 11:20:20|12493.2|12491.2|12495.1|12493.1|12498.2|12496.2|12493.2|12491.2|87
1652786430000|2022-05-17 11:20:30|12495.2|12493.2|12495.1|12493.1|12495.6|12493.6|12493|12491|39
1652786440000|2022-05-17 11:20:40|12495.2|12493.2|12494.7|12492.7|12496.2|12494.2|12494.6|12492.6|17
1652786450000|2022-05-17 11:20:50|12495.2|12493.2|12498.1|12496.1|12498.5|12496.5|12494.8|12492.8|68
1652786460000|2022-05-17 11:21:00|12497.8|12495.8|12501.1|12499.1|12501.7|12499.7|12497|12495|98
1652786470000|2022-05-17 11:21:10|12501.3|12499.3|12501.3|12499.3|12501.8|12499.8|12499.8|12497.8|66
1652786480000|2022-05-17 11:21:20|12501.1|12499.1|12501.3|12499.3|12501.7|12499.7|12500.7|12498.7|17
1652786490000|2022-05-17 11:21:30|12501.6|12499.6|12498.5|12496.5|12501.6|12499.6|12498.2|12496.2|51
1652786500000|2022-05-17 11:21:40|12498.7|12496.7|12496|12494|12499.3|12497.3|12496|12494|43
1652786510000|2022-05-17 11:21:50|12496.2|12494.2|12497.3|12495.3|12498.5|12496.5|12496.2|12494.2|28
1652786520000|2022-05-17 11:22:00|12497.5|12495.5|12498.7|12496.7|12498.8|12496.8|12497.5|12495.5|20
1652786530000|2022-05-17 11:22:10|12499|12497|12497.1|12495.1|12499|12497|12496.1|12494.1|26
1652786540000|2022-05-17 11:22:20|12497|12495|12498.8|12496.8|12499|12497|12496.8|12494.8|19
1652786550000|2022-05-17 11:22:30|12499|12497|12499.2|12497.2|12499.5|12497.5|12498.6|12496.6|43
1652786560000|2022-05-17 11:22:40|12498.7|12496.7|12494.8|12492.8|12498.7|12496.7|12494.8|12492.8|33
1652786570000|2022-05-17 11:22:50|12495|12493|12496.7|12494.7|12496.7|12494.7|12495|12493|4
1652786580000|2022-05-17 11:23:00|12497|12495|12500.3|12498.3|12500.3|12498.3|12496.5|12494.5|19
1652786590000|2022-05-17 11:23:10|12500.1|12498.1|12500|12498|12500.7|12498.7|12498.7|12496.7|36
1652786600000|2022-05-17 11:23:20|12500.1|12498.1|12500|12498|12500.7|12498.7|12499.8|12497.8|18
1652786610000|2022-05-17 11:23:30|12499.8|12497.8|12499.6|12497.6|12500.1|12498.1|12499|12497|18
1652786620000|2022-05-17 11:23:40|12499.7|12497.7|12498.7|12496.7|12500.1|12498.1|12498.7|12496.7|25
1652786630000|2022-05-17 11:23:50|12499.1|12497.1|12506.8|12504.8|12507.6|12505.6|12498.3|12496.3|266
1652786640000|2022-05-17 11:24:00|12507.1|12505.1|12504.5|12502.5|12507.5|12505.5|12504.1|12502.1|67
1652786650000|2022-05-17 11:24:10|12504.6|12502.6|12506.8|12504.8|12507.2|12505.2|12504|12502|39
1652786660000|2022-05-17 11:24:20|12507.1|12505.1|12507.8|12505.8|12508.3|12506.3|12504.7|12502.7|85
1652786670000|2022-05-17 11:24:30|12508|12506|12504.7|12502.7|12508.6|12506.6|12504.2|12502.2|71
1652786680000|2022-05-17 11:24:40|12504.5|12502.5|12503.2|12501.2|12504.8|12502.8|12502.6|12500.6|29
1652786690000|2022-05-17 11:24:50|12503.1|12501.1|12503.7|12501.7|12503.7|12501.7|12502.6|12500.6|22
1652786700000|2022-05-17 11:25:00|12503.8|12501.8|12504.8|12502.8|12506.1|12504.1|12503.8|12501.8|27
1652786710000|2022-05-17 11:25:10|12505|12503|12504|12502|12506.1|12504.1|12503.6|12501.6|30
1652786720000|2022-05-17 11:25:20|12504.1|12502.1|12504.1|12502.1|12504.3|12502.3|12503.6|12501.6|7
1652786730000|2022-05-17 11:25:30|12504.2|12502.2|12503.3|12501.3|12505.1|12503.1|12503.3|12501.3|35
1652786740000|2022-05-17 11:25:40|12503.5|12501.5|12503.7|12501.7|12504.3|12502.3|12503.2|12501.2|10
1652786750000|2022-05-17 11:25:50|12503.8|12501.8|12506.6|12504.6|12507.1|12505.1|12503.8|12501.8|52
1652786760000|2022-05-17 11:26:00|12506.5|12504.5|12507.6|12505.6|12507.6|12505.6|12506.5|12504.5|27
1652786770000|2022-05-17 11:26:10|12507.7|12505.7|12506.5|12504.5|12507.8|12505.8|12505.7|12503.7|30
1652786780000|2022-05-17 11:26:20|12506.8|12504.8|12504.5|12502.5|12507.6|12505.6|12503.1|12501.1|115
1652786790000|2022-05-17 11:26:30|12504.3|12502.3|12503.7|12501.7|12504.3|12502.3|12502.1|12500.1|26
1652786800000|2022-05-17 11:26:40|12503.6|12501.6|12502.8|12500.8|12504.6|12502.6|12502.8|12500.8|26
1652786810000|2022-05-17 11:26:50|12503|12501|12504.6|12502.6|12504.6|12502.6|12502.2|12500.2|60
1652786820000|2022-05-17 11:27:00|12504.7|12502.7|12504.6|12502.6|12506.2|12504.2|12504.5|12502.5|16
1652786830000|2022-05-17 11:27:10|12504.7|12502.7|12506.2|12504.2|12507.5|12505.5|12504.3|12502.3|36
1652786840000|2022-05-17 11:27:20|12505.2|12503.2|12503.8|12501.8|12506|12504|12503.3|12501.3|60
1652786850000|2022-05-17 11:27:30|12503.7|12501.7|12502.8|12500.8|12503.8|12501.8|12502.7|12500.7|19
1652786860000|2022-05-17 11:27:40|12503|12501|12502.1|12500.1|12503.3|12501.3|12501.7|12499.7|24
1652786870000|2022-05-17 11:27:50|12502.2|12500.2|12501.3|12499.3|12502.8|12500.8|12501.3|12499.3|15
1652786880000|2022-05-17 11:28:00|12501.2|12499.2|12503.3|12501.3|12504.2|12502.2|12500.7|12498.7|54
1652786890000|2022-05-17 11:28:10|12503.5|12501.5|12502.8|12500.8|12504.1|12502.1|12502.3|12500.3|50
1652786900000|2022-05-17 11:28:20|12502.7|12500.7|12502.2|12500.2|12503|12501|12502|12500|9
1652786910000|2022-05-17 11:28:30|12502.3|12500.3|12504.1|12502.1|12504.1|12502.1|12502|12500|23
1652786920000|2022-05-17 11:28:40|12504.8|12502.8|12505.6|12503.6|12506.8|12504.8|12504.8|12502.8|50
1652786930000|2022-05-17 11:28:50|12506.1|12504.1|12505.1|12503.1|12507.1|12505.1|12505|12503|50
1652786940000|2022-05-17 11:29:00|12505|12503|12505|12503|12505.3|12503.3|12503.7|12501.7|36
1652786950000|2022-05-17 11:29:10|12505.1|12503.1|12505.3|12503.3|12505.5|12503.5|12504.2|12502.2|17
1652786960000|2022-05-17 11:29:20|12505.2|12503.2|12504.7|12502.7|12505.2|12503.2|12504.3|12502.3|8
1652786970000|2022-05-17 11:29:30|12504.8|12502.8|12503.8|12501.8|12505.3|12503.3|12503.5|12501.5|17
1652786980000|2022-05-17 11:29:40|12504|12502|12506.7|12504.7|12508|12506|12502.8|12500.8|61
1652786990000|2022-05-17 11:29:50|12507.3|12505.3|12504.1|12502.1|12508.5|12506.5|12503.5|12501.5|91
1652787000000|2022-05-17 11:30:00|12504|12502|12501.2|12499.2|12504.2|12502.2|12500.8|12498.8|30
1652787010000|2022-05-17 11:30:10|12501.1|12499.1|12501.1|12499.1|12501.2|12499.2|12500.1|12498.1|16
1652787020000|2022-05-17 11:30:20|12501.2|12499.2|12501.2|12499.2|12501.2|12499.2|12500.3|12498.3|20
1652787030000|2022-05-17 11:30:30|12501.3|12499.3|12500.2|12498.2|12501.6|12499.6|12500|12498|21
1652787040000|2022-05-17 11:30:40|12500|12498|12499.1|12497.1|12500.1|12498.1|12498.2|12496.2|30
1652787050000|2022-05-17 11:30:50|12499|12497|12499.7|12497.7|12500.6|12498.6|12498.3|12496.3|37
1652787060000|2022-05-17 11:31:00|12499.8|12497.8|12499.8|12497.8|12500.6|12498.6|12499.2|12497.2|30
1652787070000|2022-05-17 11:31:10|12500|12498|12499.1|12497.1|12500.1|12498.1|12498.8|12496.8|10
1652787080000|2022-05-17 11:31:20|12498.8|12496.8|12498.3|12496.3|12500|12498|12498.3|12496.3|34
1652787090000|2022-05-17 11:31:30|12498.5|12496.5|12497.5|12495.5|12498.5|12496.5|12497.2|12495.2|29
1652787100000|2022-05-17 11:31:40|12497.6|12495.6|12498.3|12496.3|12499.2|12497.2|12497.2|12495.2|28
1652787110000|2022-05-17 11:31:50|12498.2|12496.2|12498.2|12496.2|12499.6|12497.6|12497.8|12495.8|17
1652787120000|2022-05-17 11:32:00|12498.3|12496.3|12497.1|12495.1|12498.7|12496.7|12497|12495|23
1652787130000|2022-05-17 11:32:10|12497|12495|12496.8|12494.8|12497.6|12495.6|12496.6|12494.6|43
1652787140000|2022-05-17 11:32:20|12497|12495|12495.2|12493.2|12497.2|12495.2|12494.2|12492.2|35
1652787150000|2022-05-17 11:32:30|12495.3|12493.3|12495.2|12493.2|12496.1|12494.1|12495|12493|33
1652787160000|2022-05-17 11:32:40|12495|12493|12496.1|12494.1|12497.7|12495.7|12494.7|12492.7|78
1652787170000|2022-05-17 11:32:50|12496.2|12494.2|12495.3|12493.3|12496.2|12494.2|12494.7|12492.7|28
1652787180000|2022-05-17 11:33:00|12495.5|12493.5|12497.6|12495.6|12497.7|12495.7|12495.1|12493.1|44
1652787190000|2022-05-17 11:33:10|12497.7|12495.7|12497.8|12495.8|12498.5|12496.5|12497|12495|43
1652787200000|2022-05-17 11:33:20|12498|12496|12498.7|12496.7|12500.1|12498.1|12497.2|12495.2|68
1652787210000|2022-05-17 11:33:30|12499.1|12497.1|12500.2|12498.2|12501|12499|12498.7|12496.7|27
1652787220000|2022-05-17 11:33:40|12500|12498|12500.7|12498.7|12501|12499|12499.8|12497.8|36
1652787230000|2022-05-17 11:33:50|12501|12499|12501.5|12499.5|12501.7|12499.7|12501|12499|12
1652787240000|2022-05-17 11:34:00|12501.2|12499.2|12500.6|12498.6|12501.8|12499.8|12500.5|12498.5|16
1652787250000|2022-05-17 11:34:10|12500.3|12498.3|12501.2|12499.2|12502|12500|12500.3|12498.3|2
1652787260000|2022-05-17 11:34:20|12501.3|12499.3|12501.5|12499.5|12501.6|12499.6|12499.3|12497.3|47
1652787270000|2022-05-17 11:34:30|12501.7|12499.7|12498.3|12496.3|12501.7|12499.7|12497.7|12495.7|63
1652787280000|2022-05-17 11:34:40|12498.2|12496.2|12498|12496|12498.6|12496.6|12498|12496|8
1652787290000|2022-05-17 11:34:50|12498.3|12496.3|12497.8|12495.8|12498.8|12496.8|12497.2|12495.2|14
1652787300000|2022-05-17 11:35:00|12497.7|12495.7|12496|12494|12498.2|12496.2|12496|12494|26
1652787310000|2022-05-17 11:35:10|12495.8|12493.8|12495.5|12493.5|12496.2|12494.2|12495.1|12493.1|30
1652787320000|2022-05-17 11:35:20|12495.3|12493.3|12496.8|12494.8|12497.1|12495.1|12495|12493|17
1652787330000|2022-05-17 11:35:30|12497|12495|12496.3|12494.3|12499.1|12497.1|12496|12494|62
1652787340000|2022-05-17 11:35:40|12496.5|12494.5|12496.2|12494.2|12496.5|12494.5|12495.5|12493.5|12
1652787350000|2022-05-17 11:35:50|12496.1|12494.1|12497|12495|12497.1|12495.1|12496.1|12494.1|10
1652787360000|2022-05-17 11:36:00|12497.1|12495.1|12492.3|12490.3|12497.1|12495.1|12490|12488|96
1652787370000|2022-05-17 11:36:10|12491.5|12489.5|12490|12488|12492.1|12490.1|12489.5|12487.5|66
1652787380000|2022-05-17 11:36:20|12489.8|12487.8|12488.2|12486.2|12490.8|12488.8|12488|12486|86
1652787390000|2022-05-17 11:36:30|12488.3|12486.3|12487|12485|12488.6|12486.6|12486.2|12484.2|59
1652787400000|2022-05-17 11:36:40|12487.5|12485.5|12487.5|12485.5|12487.7|12485.7|12486.8|12484.8|30
1652787410000|2022-05-17 11:36:50|12487.6|12485.6|12487.8|12485.8|12488.7|12486.7|12487.6|12485.6|24
1652787420000|2022-05-17 11:37:00|12487.6|12485.6|12486.7|12484.7|12488.2|12486.2|12486.2|12484.2|18
1652787430000|2022-05-17 11:37:10|12486.8|12484.8|12486.8|12484.8|12487.6|12485.6|12486.7|12484.7|8
1652787440000|2022-05-17 11:37:20|12486.7|12484.7|12488.7|12486.7|12488.8|12486.8|12486.7|12484.7|25
1652787450000|2022-05-17 11:37:30|12488.8|12486.8|12487.7|12485.7|12488.8|12486.8|12487.1|12485.1|10
1652787460000|2022-05-17 11:37:40|12487.8|12485.8|12488.1|12486.1|12489.5|12487.5|12487.8|12485.8|18
1652787470000|2022-05-17 11:37:50|12487.7|12485.7|12485.1|12483.1|12487.7|12485.7|12485.1|12483.1|31
1652787480000|2022-05-17 11:38:00|12485|12483|12486.8|12484.8|12486.8|12484.8|12485|12483|9
1652787490000|2022-05-17 11:38:10|12487|12485|12488.6|12486.6|12489|12487|12487|12485|34
1652787500000|2022-05-17 11:38:20|12488.7|12486.7|12486|12484|12489|12487|12486|12484|18
1652787510000|2022-05-17 11:38:30|12486.1|12484.1|12488.7|12486.7|12488.7|12486.7|12486.1|12484.1|21
1652787520000|2022-05-17 11:38:40|12488.5|12486.5|12488.5|12486.5|12489.3|12487.3|12488.1|12486.1|25
1652787530000|2022-05-17 11:38:50|12488.6|12486.6|12486.8|12484.8|12489.1|12487.1|12486.5|12484.5|16
1652787540000|2022-05-17 11:39:00|12487|12485|12486.2|12484.2|12487.2|12485.2|12485.5|12483.5|40
1652787550000|2022-05-17 11:39:10|12486.3|12484.3|12487.5|12485.5|12487.5|12485.5|12486.2|12484.2|18
1652787560000|2022-05-17 11:39:20|12488|12486|12488.8|12486.8|12489.2|12487.2|12487.5|12485.5|30
1652787570000|2022-05-17 11:39:30|12489|12487|12489.2|12487.2|12490.5|12488.5|12489|12487|15
1652787580000|2022-05-17 11:39:40|12489.3|12487.3|12488|12486|12489.5|12487.5|12487.5|12485.5|15
1652787590000|2022-05-17 11:39:50|12487.7|12485.7|12487.8|12485.8|12488.2|12486.2|12487.7|12485.7|5
1652787600000|2022-05-17 11:40:00|12487.7|12485.7|12486.5|12484.5|12487.7|12485.7|12485.2|12483.2|39
1652787610000|2022-05-17 11:40:10|12486.3|12484.3|12482.3|12480.3|12486.6|12484.6|12482.2|12480.2|79
1652787620000|2022-05-17 11:40:20|12482.6|12480.6|12484.7|12482.7|12485.7|12483.7|12482.6|12480.6|41
1652787630000|2022-05-17 11:40:30|12484.8|12482.8|12482.7|12480.7|12484.8|12482.8|12481.8|12479.8|24
1652787640000|2022-05-17 11:40:40|12482.6|12480.6|12482.8|12480.8|12483.5|12481.5|12482.1|12480.1|44
1652787650000|2022-05-17 11:40:50|12483|12481|12482.1|12480.1|12483.2|12481.2|12482.1|12480.1|13
1652787660000|2022-05-17 11:41:00|12482|12480|12482.6|12480.6|12483.5|12481.5|12480.3|12478.3|53
1652787670000|2022-05-17 11:41:10|12482.8|12480.8|12479.3|12477.3|12483.3|12481.3|12478.1|12476.1|75
1652787680000|2022-05-17 11:41:20|12479.2|12477.2|12477.5|12475.5|12479.5|12477.5|12477|12475|70
1652787690000|2022-05-17 11:41:30|12477.3|12475.3|12477.5|12475.5|12478.3|12476.3|12476|12474|71
1652787700000|2022-05-17 11:41:40|12477.1|12475.1|12478.3|12476.3|12478.3|12476.3|12476.7|12474.7|32
1652787710000|2022-05-17 11:41:50|12478.5|12476.5|12478.1|12476.1|12479.3|12477.3|12476.6|12474.6|32
1652787720000|2022-05-17 11:42:00|12478.2|12476.2|12477.6|12475.6|12478.2|12476.2|12476.8|12474.8|19
1652787730000|2022-05-17 11:42:10|12477.7|12475.7|12477.8|12475.8|12479.2|12477.2|12477.2|12475.2|22
1652787740000|2022-05-17 11:42:20|12478|12476|12478.1|12476.1|12478.6|12476.6|12476.7|12474.7|24
1652787750000|2022-05-17 11:42:30|12478|12476|12477.7|12475.7|12478.1|12476.1|12477.7|12475.7|10
1652787760000|2022-05-17 11:42:40|12477.8|12475.8|12477.7|12475.7|12479|12477|12477.7|12475.7|21
1652787770000|2022-05-17 11:42:50|12477.8|12475.8|12477.6|12475.6|12478|12476|12476.8|12474.8|40
1652787780000|2022-05-17 11:43:00|12477.7|12475.7|12477|12475|12478|12476|12477|12475|12
1652787790000|2022-05-17 11:43:10|12477.1|12475.1|12476.8|12474.8|12477.3|12475.3|12476.8|12474.8|46
1652787800000|2022-05-17 11:43:20|12477|12475|12478.2|12476.2|12478.6|12476.6|12477|12475|27
1652787810000|2022-05-17 11:43:30|12478.3|12476.3|12479|12477|12479|12477|12478.2|12476.2|8
1652787820000|2022-05-17 11:43:40|12478.8|12476.8|12477.6|12475.6|12478.8|12476.8|12477.6|12475.6|21
1652787830000|2022-05-17 11:43:50|12477.7|12475.7|12477.3|12475.3|12477.7|12475.7|12476.5|12474.5|16
1652787840000|2022-05-17 11:44:00|12477.6|12475.6|12477.8|12475.8|12478.2|12476.2|12477.3|12475.3|23
1652787850000|2022-05-17 11:44:10|12477.7|12475.7|12478.3|12476.3|12478.3|12476.3|12477.7|12475.7|3
1652787860000|2022-05-17 11:44:20|12478.8|12476.8|12478|12476|12478.8|12476.8|12477.6|12475.6|37
1652787870000|2022-05-17 11:44:30|12478.1|12476.1|12477.2|12475.2|12478.6|12476.6|12477.1|12475.1|18
1652787880000|2022-05-17 11:44:40|12477.1|12475.1|12477.5|12475.5|12477.5|12475.5|12476.7|12474.7|19
1652787890000|2022-05-17 11:44:50|12477.3|12475.3|12479|12477|12479.2|12477.2|12477.2|12475.2|26
1652787900000|2022-05-17 11:45:00|12479.1|12477.1|12478.8|12476.8|12479.1|12477.1|12478|12476|16
1652787910000|2022-05-17 11:45:10|12478.7|12476.7|12479.7|12477.7|12480.1|12478.1|12478.6|12476.6|24
1652787920000|2022-05-17 11:45:20|12480|12478|12480.5|12478.5|12481.8|12479.8|12480|12478|48
1652787930000|2022-05-17 11:45:30|12480.6|12478.6|12479.7|12477.7|12480.7|12478.7|12479.1|12477.1|22
1652787940000|2022-05-17 11:45:40|12479.6|12477.6|12477.3|12475.3|12479.6|12477.6|12476.5|12474.5|61
1652787950000|2022-05-17 11:45:50|12477.8|12475.8|12479|12477|12479|12477|12477.5|12475.5|18
1652787960000|2022-05-17 11:46:00|12479.1|12477.1|12479.3|12477.3|12479.5|12477.5|12479|12477|9
1652787970000|2022-05-17 11:46:10|12479.2|12477.2|12481.5|12479.5|12481.5|12479.5|12479.1|12477.1|31
1652787980000|2022-05-17 11:46:20|12481.3|12479.3|12480.6|12478.6|12482|12480|12479.8|12477.8|43
1652787990000|2022-05-17 11:46:30|12480.5|12478.5|12483.1|12481.1|12483.1|12481.1|12480.2|12478.2|29
1652788000000|2022-05-17 11:46:40|12483|12481|12484.1|12482.1|12484.1|12482.1|12481.8|12479.8|47
1652788010000|2022-05-17 11:46:50|12484|12482|12486.1|12484.1|12486.1|12484.1|12483.3|12481.3|50
1652788020000|2022-05-17 11:47:00|12486.2|12484.2|12482.8|12480.8|12486.2|12484.2|12482.7|12480.7|32
1652788030000|2022-05-17 11:47:10|12482.7|12480.7|12483.3|12481.3|12483.3|12481.3|12481.5|12479.5|25
1652788040000|2022-05-17 11:47:20|12483.5|12481.5|12482.5|12480.5|12483.8|12481.8|12482.5|12480.5|19
1652788050000|2022-05-17 11:47:30|12482.8|12480.8|12484.1|12482.1|12484.1|12482.1|12482.7|12480.7|12
1652788060000|2022-05-17 11:47:40|12483.7|12481.7|12484.1|12482.1|12484.6|12482.6|12483|12481|18
1652788070000|2022-05-17 11:47:50|12484.2|12482.2|12484.1|12482.1|12484.8|12482.8|12483.8|12481.8|12
1652788080000|2022-05-17 11:48:00|12484.3|12482.3|12484.1|12482.1|12484.5|12482.5|12483.8|12481.8|20
1652788090000|2022-05-17 11:48:10|12483.8|12481.8|12483.3|12481.3|12484.3|12482.3|12483.3|12481.3|14
1652788100000|2022-05-17 11:48:20|12483.6|12481.6|12484.8|12482.8|12485.6|12483.6|12483.5|12481.5|31
1652788110000|2022-05-17 11:48:30|12485|12483|12483|12481|12485.7|12483.7|12482.7|12480.7|20
1652788120000|2022-05-17 11:48:40|12483.2|12481.2|12481.1|12479.1|12483.3|12481.3|12481|12479|19
1652788130000|2022-05-17 11:48:50|12480.8|12478.8|12480.2|12478.2|12481.5|12479.5|12480.2|12478.2|26
1652788140000|2022-05-17 11:49:00|12480.3|12478.3|12481|12479|12481|12479|12480.1|12478.1|10
1652788150000|2022-05-17 11:49:10|12480.8|12478.8|12479.3|12477.3|12481.1|12479.1|12479.2|12477.2|10
1652788160000|2022-05-17 11:49:20|12479.2|12477.2|12480.2|12478.2|12480.2|12478.2|12478.3|12476.3|18
1652788170000|2022-05-17 11:49:30|12480.1|12478.1|12482.3|12480.3|12483|12481|12480.1|12478.1|25
1652788180000|2022-05-17 11:49:40|12482.5|12480.5|12482.8|12480.8|12483.2|12481.2|12482.5|12480.5|4
1652788190000|2022-05-17 11:49:50|12482.7|12480.7|12482.7|12480.7|12482.7|12480.7|12482.7|12480.7|2
1652788200000|2022-05-17 11:50:00|12482.6|12480.6|12481.2|12479.2|12482.6|12480.6|12481|12479|9
1652788210000|2022-05-17 11:50:10|12481.1|12479.1|12482.2|12480.2|12482.2|12480.2|12481.1|12479.1|5
1652788220000|2022-05-17 11:50:20|12482.1|12480.1|12481.1|12479.1|12482.1|12480.1|12481.1|12479.1|7
1652788230000|2022-05-17 11:50:30|12481.2|12479.2|12480.5|12478.5|12481.3|12479.3|12480.2|12478.2|9
1652788240000|2022-05-17 11:50:40|12480.6|12478.6|12479.8|12477.8|12480.6|12478.6|12479.3|12477.3|17
1652788250000|2022-05-17 11:50:50|12480.3|12478.3|12480.1|12478.1|12480.5|12478.5|12479.6|12477.6|6
1652788260000|2022-05-17 11:51:00|12480.2|12478.2|12479.3|12477.3|12480.6|12478.6|12479.3|12477.3|6
1652788270000|2022-05-17 11:51:10|12479.2|12477.2|12478.6|12476.6|12479.5|12477.5|12478.6|12476.6|15
1652788280000|2022-05-17 11:51:20|12478.5|12476.5|12479.8|12477.8|12480.2|12478.2|12478.5|12476.5|19
1652788290000|2022-05-17 11:51:30|12480|12478|12480.7|12478.7|12481.5|12479.5|12480|12478|38
1652788300000|2022-05-17 11:51:40|12481.2|12479.2|12480.1|12478.1|12481.2|12479.2|12479.3|12477.3|20
1652788310000|2022-05-17 11:51:50|12479.7|12477.7|12479.8|12477.8|12480.8|12478.8|12479.6|12477.6|19
1652788320000|2022-05-17 11:52:00|12480.2|12478.2|12480|12478|12480.2|12478.2|12479.2|12477.2|60
1652788330000|2022-05-17 11:52:10|12480.5|12478.5|12478.8|12476.8|12482.3|12480.3|12478.8|12476.8|28
1652788340000|2022-05-17 11:52:20|12478.7|12476.7|12480.3|12478.3|12480.3|12478.3|12478.3|12476.3|38
1652788350000|2022-05-17 11:52:30|12480.2|12478.2|12479.8|12477.8|12480.3|12478.3|12479.8|12477.8|8
1652788360000|2022-05-17 11:52:40|12479.3|12477.3|12479.8|12477.8|12479.8|12477.8|12478.5|12476.5|41
1652788370000|2022-05-17 11:52:50|12480|12478|12480|12478|12481.1|12479.1|12480|12478|15
1652788380000|2022-05-17 11:53:00|12480.1|12478.1|12479.6|12477.6|12481.3|12479.3|12479.6|12477.6|35
1652788390000|2022-05-17 11:53:10|12479.7|12477.7|12477.5|12475.5|12479.7|12477.7|12477|12475|23
1652788400000|2022-05-17 11:53:20|12477.7|12475.7|12478.1|12476.1|12478.6|12476.6|12477.3|12475.3|12
1652788410000|2022-05-17 11:53:30|12478|12476|12478.6|12476.6|12478.6|12476.6|12477.1|12475.1|4
1652788420000|2022-05-17 11:53:40|12478.5|12476.5|12478.1|12476.1|12479|12477|12478.1|12476.1|6
1652788430000|2022-05-17 11:53:50|12478|12476|12477.5|12475.5|12478.1|12476.1|12477|12475|11
1652788440000|2022-05-17 11:54:00|12477.3|12475.3|12477|12475|12477.5|12475.5|12476.8|12474.8|13
1652788450000|2022-05-17 11:54:10|12476.7|12474.7|12476.8|12474.8|12477|12475|12476.6|12474.6|15
1652788460000|2022-05-17 11:54:20|12477.2|12475.2|12476.5|12474.5|12477.2|12475.2|12476.5|12474.5|12
1652788470000|2022-05-17 11:54:30|12476.2|12474.2|12476.5|12474.5|12476.6|12474.6|12475|12473|57
1652788480000|2022-05-17 11:54:40|12476.3|12474.3|12475.3|12473.3|12476.5|12474.5|12475.3|12473.3|8
1652788490000|2022-05-17 11:54:50|12475.5|12473.5|12479|12477|12479|12477|12475.1|12473.1|22
1652788500000|2022-05-17 11:55:00|12478.8|12476.8|12477.5|12475.5|12480.6|12478.6|12477|12475|25
1652788510000|2022-05-17 11:55:10|12478.6|12476.6|12479.3|12477.3|12480.1|12478.1|12478.3|12476.3|39
1652788520000|2022-05-17 11:55:20|12479.5|12477.5|12480|12478|12480.2|12478.2|12478.6|12476.6|11
1652788530000|2022-05-17 11:55:30|12479.8|12477.8|12481.3|12479.3|12481.5|12479.5|12479.7|12477.7|24
1652788540000|2022-05-17 11:55:40|12481.6|12479.6|12480.1|12478.1|12481.6|12479.6|12479.8|12477.8|7
1652788550000|2022-05-17 11:55:50|12480|12478|12480|12478|12480.3|12478.3|12479.6|12477.6|11
1652788560000|2022-05-17 11:56:00|12480.3|12478.3|12481.6|12479.6|12482.5|12480.5|12480.2|12478.2|27
1652788570000|2022-05-17 11:56:10|12481.7|12479.7|12481.1|12479.1|12482|12480|12481.1|12479.1|15
1652788580000|2022-05-17 11:56:20|12481.2|12479.2|12481.6|12479.6|12481.8|12479.8|12481.1|12479.1|4
1652788590000|2022-05-17 11:56:30|12482.2|12480.2|12483.7|12481.7|12483.7|12481.7|12482.2|12480.2|31
1652788600000|2022-05-17 11:56:40|12483.2|12481.2|12485.8|12483.8|12486.1|12484.1|12483.2|12481.2|56
1652788610000|2022-05-17 11:56:50|12485.3|12483.3|12483.2|12481.2|12486.2|12484.2|12482.1|12480.1|37
1652788620000|2022-05-17 11:57:00|12483.6|12481.6|12484.1|12482.1|12484.2|12482.2|12482.7|12480.7|11
1652788630000|2022-05-17 11:57:10|12484.2|12482.2|12484.8|12482.8|12484.8|12482.8|12484.2|12482.2|8
1652788640000|2022-05-17 11:57:20|12484.6|12482.6|12484.2|12482.2|12484.6|12482.6|12484.1|12482.1|6
1652788650000|2022-05-17 11:57:30|12484.1|12482.1|12483.2|12481.2|12484.2|12482.2|12483.1|12481.1|9
1652788660000|2022-05-17 11:57:40|12483.1|12481.1|12481.7|12479.7|12483.1|12481.1|12481.3|12479.3|14
1652788670000|2022-05-17 11:57:50|12481.1|12479.1|12482.1|12480.1|12482.6|12480.6|12480.5|12478.5|27
1652788680000|2022-05-17 11:58:00|12482.2|12480.2|12480.6|12478.6|12482.3|12480.3|12480.6|12478.6|12
1652788690000|2022-05-17 11:58:10|12480.7|12478.7|12480.8|12478.8|12480.8|12478.8|12480.2|12478.2|24
1652788700000|2022-05-17 11:58:20|12480.7|12478.7|12482|12480|12482|12480|12480.3|12478.3|36
1652788710000|2022-05-17 11:58:30|12481.7|12479.7|12481.5|12479.5|12481.7|12479.7|12481.2|12479.2|4
1652788720000|2022-05-17 11:58:40|12481|12479|12479.6|12477.6|12481|12479|12479.2|12477.2|67
1652788730000|2022-05-17 11:58:50|12479.7|12477.7|12478.8|12476.8|12479.7|12477.7|12478.8|12476.8|10
1652788740000|2022-05-17 11:59:00|12478.7|12476.7|12476.7|12474.7|12478.7|12476.7|12476|12474|45
1652788750000|2022-05-17 11:59:10|12476.5|12474.5|12475.6|12473.6|12476.6|12474.6|12474.8|12472.8|53
1652788760000|2022-05-17 11:59:20|12475.5|12473.5|12476.3|12474.3|12476.6|12474.6|12475.5|12473.5|48
1652788770000|2022-05-17 11:59:30|12476.2|12474.2|12475.7|12473.7|12476.2|12474.2|12474.8|12472.8|32
1652788780000|2022-05-17 11:59:40|12475.8|12473.8|12476.3|12474.3|12476.5|12474.5|12475.7|12473.7|10
1652788790000|2022-05-17 11:59:50|12475.6|12473.6|12476.2|12474.2|12476.2|12474.2|12473.2|12471.2|90
1652788800000|2022-05-17 12:00:00|12476.5|12474.5|12475.1|12473.1|12477.1|12475.1|12474.1|12472.1|124
1652788810000|2022-05-17 12:00:10|12475.2|12473.2|12475.8|12473.8|12476|12474|12473.5|12471.5|49
1652788820000|2022-05-17 12:00:20|12476|12474|12472.8|12470.8|12476|12474|12472.8|12470.8|40
1652788830000|2022-05-17 12:00:30|12473|12471|12472.3|12470.3|12473|12471|12471|12469|44
1652788840000|2022-05-17 12:00:40|12472.2|12470.2|12475.7|12473.7|12475.8|12473.8|12472.2|12470.2|29
1652788850000|2022-05-17 12:00:50|12475.5|12473.5|12473.5|12471.5|12476|12474|12473.3|12471.3|14
1652788860000|2022-05-17 12:01:00|12473.6|12471.6|12474.5|12472.5|12475.2|12473.2|12473.5|12471.5|23
1652788870000|2022-05-17 12:01:10|12474.3|12472.3|12476.6|12474.6|12476.6|12474.6|12474.3|12472.3|16
1652788880000|2022-05-17 12:01:20|12477|12475|12476.5|12474.5|12477.5|12475.5|12475.1|12473.1|54
1652788890000|2022-05-17 12:01:30|12477|12475|12474.2|12472.2|12477|12475|12474.2|12472.2|42
1652788900000|2022-05-17 12:01:40|12475|12473|12476|12474|12476|12474|12474.2|12472.2|34
1652788910000|2022-05-17 12:01:50|12476.3|12474.3|12475.8|12473.8|12477.5|12475.5|12475.6|12473.6|37
1652788920000|2022-05-17 12:02:00|12476|12474|12476.3|12474.3|12478|12476|12475.6|12473.6|28
1652788930000|2022-05-17 12:02:10|12476.2|12474.2|12474|12472|12476.2|12474.2|12474|12472|48
1652788940000|2022-05-17 12:02:20|12474.1|12472.1|12474.7|12472.7|12476.2|12474.2|12474|12472|18
1652788950000|2022-05-17 12:02:30|12474.8|12472.8|12474.2|12472.2|12475.6|12473.6|12474|12472|15
1652788960000|2022-05-17 12:02:40|12474.3|12472.3|12476.7|12474.7|12476.7|12474.7|12474.3|12472.3|32
1652788970000|2022-05-17 12:02:50|12476.6|12474.6|12488|12486|12488|12486|12476.5|12474.5|167
1652788980000|2022-05-17 12:03:00|12487.7|12485.7|12483.8|12481.8|12490.5|12488.5|12483.8|12481.8|172
1652788990000|2022-05-17 12:03:10|12484.1|12482.1|12484|12482|12484.5|12482.5|12481.5|12479.5|37
1652789000000|2022-05-17 12:03:20|12483.8|12481.8|12483.8|12481.8|12485.3|12483.3|12483.1|12481.1|24
1652789010000|2022-05-17 12:03:30|12483.1|12481.1|12485.2|12483.2|12485.2|12483.2|12483.1|12481.1|19
1652789020000|2022-05-17 12:03:40|12485.1|12483.1|12483.2|12481.2|12485.1|12483.1|12482|12480|17
1652789030000|2022-05-17 12:03:50|12483.3|12481.3|12484.5|12482.5|12485.2|12483.2|12483.2|12481.2|24
1652789040000|2022-05-17 12:04:00|12484.7|12482.7|12481.7|12479.7|12484.7|12482.7|12481.3|12479.3|31
1652789050000|2022-05-17 12:04:10|12481.8|12479.8|12483.7|12481.7|12484|12482|12481.8|12479.8|15
1652789060000|2022-05-17 12:04:20|12484|12482|12482.8|12480.8|12484.5|12482.5|12482.8|12480.8|23
1652789070000|2022-05-17 12:04:30|12483.1|12481.1|12483.3|12481.3|12484.5|12482.5|12481.8|12479.8|53
1652789080000|2022-05-17 12:04:40|12482.6|12480.6|12482.2|12480.2|12483.1|12481.1|12481.7|12479.7|16
1652789090000|2022-05-17 12:04:50|12482.1|12480.1|12481.5|12479.5|12482.5|12480.5|12481.2|12479.2|11
1652789100000|2022-05-17 12:05:00|12481.7|12479.7|12482.1|12480.1|12483|12481|12481.2|12479.2|15
1652789110000|2022-05-17 12:05:10|12482.2|12480.2|12480.7|12478.7|12482.6|12480.6|12480.1|12478.1|18
1652789120000|2022-05-17 12:05:20|12480.8|12478.8|12481.8|12479.8|12482.5|12480.5|12480.8|12478.8|16
1652789130000|2022-05-17 12:05:30|12482|12480|12481.6|12479.6|12482.2|12480.2|12480.5|12478.5|33
1652789140000|2022-05-17 12:05:40|12481.8|12479.8|12481.8|12479.8|12482.1|12480.1|12480.3|12478.3|10
1652789150000|2022-05-17 12:05:50|12482|12480|12483.6|12481.6|12483.8|12481.8|12482|12480|15
1652789160000|2022-05-17 12:06:00|12483.5|12481.5|12480.5|12478.5|12483.6|12481.6|12480.2|12478.2|20
1652789170000|2022-05-17 12:06:10|12480.6|12478.6|12480.6|12478.6|12481.6|12479.6|12480.1|12478.1|13
1652789180000|2022-05-17 12:06:20|12480.3|12478.3|12478.8|12476.8|12481.2|12479.2|12478.8|12476.8|18
1652789190000|2022-05-17 12:06:30|12478.7|12476.7|12479.6|12477.6|12480.1|12478.1|12478.6|12476.6|20
1652789200000|2022-05-17 12:06:40|12479.5|12477.5|12482.1|12480.1|12482.3|12480.3|12479.5|12477.5|56
1652789210000|2022-05-17 12:06:50|12482.2|12480.2|12482.2|12480.2|12482.2|12480.2|12482.2|12480.2|3
1652789220000|2022-05-17 12:07:00|12483.3|12481.3|12484.5|12482.5|12484.5|12482.5|12483|12481|42
1652789230000|2022-05-17 12:07:10|12483.7|12481.7|12483.3|12481.3|12484.3|12482.3|12483.2|12481.2|18
1652789240000|2022-05-17 12:07:20|12483.5|12481.5|12484.2|12482.2|12484.2|12482.2|12483.2|12481.2|14
1652789250000|2022-05-17 12:07:30|12484.1|12482.1|12486.5|12484.5|12486.5|12484.5|12484.1|12482.1|18
1652789260000|2022-05-17 12:07:40|12486.6|12484.6|12488.2|12486.2|12488.7|12486.7|12486.6|12484.6|35
1652789270000|2022-05-17 12:07:50|12488.3|12486.3|12491.7|12489.7|12492.2|12490.2|12488.1|12486.1|79
1652789280000|2022-05-17 12:08:00|12492|12490|12490.6|12488.6|12492.3|12490.3|12489.7|12487.7|80
1652789290000|2022-05-17 12:08:10|12490.8|12488.8|12493.1|12491.1|12494.1|12492.1|12490.8|12488.8|60
1652789300000|2022-05-17 12:08:20|12493.7|12491.7|12490.2|12488.2|12494.1|12492.1|12490.2|12488.2|70
1652789310000|2022-05-17 12:08:30|12491.3|12489.3|12489.7|12487.7|12491.3|12489.3|12489|12487|43
1652789320000|2022-05-17 12:08:40|12489.6|12487.6|12487.2|12485.2|12489.6|12487.6|12487.1|12485.1|29
1652789330000|2022-05-17 12:08:50|12487.1|12485.1|12487.2|12485.2|12488.1|12486.1|12486.5|12484.5|14
1652789340000|2022-05-17 12:09:00|12487.5|12485.5|12489.6|12487.6|12490.3|12488.3|12486.8|12484.8|47
1652789350000|2022-05-17 12:09:10|12489.1|12487.1|12488|12486|12489.1|12487.1|12487.6|12485.6|35
1652789360000|2022-05-17 12:09:20|12487.7|12485.7|12484|12482|12487.7|12485.7|12484|12482|35
1652789370000|2022-05-17 12:09:30|12484.1|12482.1|12481|12479|12484.1|12482.1|12480.8|12478.8|54
1652789380000|2022-05-17 12:09:40|12481.1|12479.1|12478.5|12476.5|12481.8|12479.8|12478|12476|64
1652789390000|2022-05-17 12:09:50|12478.3|12476.3|12478|12476|12479|12477|12477.2|12475.2|40
1652789400000|2022-05-17 12:10:00|12478.2|12476.2|12473.5|12471.5|12478.6|12476.6|12473.5|12471.5|83
1652789410000|2022-05-17 12:10:10|12474|12472|12473.1|12471.1|12474.5|12472.5|12472.8|12470.8|48
1652789420000|2022-05-17 12:10:20|12473|12471|12471.5|12469.5|12473.5|12471.5|12471.5|12469.5|78
1652789430000|2022-05-17 12:10:30|12472.1|12470.1|12469.5|12467.5|12474|12472|12468.8|12466.8|149
1652789440000|2022-05-17 12:10:40|12468.2|12466.2|12466|12464|12470.2|12468.2|12466|12464|183
1652789450000|2022-05-17 12:10:50|12466.2|12464.2|12467.2|12465.2|12467.5|12465.5|12465.5|12463.5|65
1652789460000|2022-05-17 12:11:00|12467|12465|12470.8|12468.8|12470.8|12468.8|12466.5|12464.5|50
1652789470000|2022-05-17 12:11:10|12470.7|12468.7|12469.7|12467.7|12471.2|12469.2|12469.6|12467.6|28
1652789480000|2022-05-17 12:11:20|12469.3|12467.3|12470|12468|12470.8|12468.8|12468.7|12466.7|35
1652789490000|2022-05-17 12:11:30|12470.1|12468.1|12469.1|12467.1|12470.1|12468.1|12468.5|12466.5|16
1652789500000|2022-05-17 12:11:40|12469.2|12467.2|12469.7|12467.7|12471.1|12469.1|12468.5|12466.5|77
1652789510000|2022-05-17 12:11:50|12470.1|12468.1|12469.6|12467.6|12470.3|12468.3|12468.8|12466.8|45
1652789520000|2022-05-17 12:12:00|12469.5|12467.5|12468.2|12466.2|12469.5|12467.5|12467.5|12465.5|19
1652789530000|2022-05-17 12:12:10|12468.3|12466.3|12468.6|12466.6|12468.6|12466.6|12467.6|12465.6|13
1652789540000|2022-05-17 12:12:20|12468.7|12466.7|12469.8|12467.8|12469.8|12467.8|12468.1|12466.1|18
1652789550000|2022-05-17 12:12:30|12469.5|12467.5|12472.6|12470.6|12472.7|12470.7|12469.3|12467.3|32
1652789560000|2022-05-17 12:12:40|12472.8|12470.8|12471|12469|12473.5|12471.5|12470.8|12468.8|68
1652789570000|2022-05-17 12:12:50|12471.3|12469.3|12471.1|12469.1|12471.7|12469.7|12470.7|12468.7|8
1652789580000|2022-05-17 12:13:00|12470.8|12468.8|12469.7|12467.7|12471.6|12469.6|12469.3|12467.3|26
1652789590000|2022-05-17 12:13:10|12469.5|12467.5|12471|12469|12471.2|12469.2|12469.2|12467.2|16
1652789600000|2022-05-17 12:13:20|12471.2|12469.2|12470.6|12468.6|12471.3|12469.3|12470.1|12468.1|26
1652789610000|2022-05-17 12:13:30|12471.2|12469.2|12471.2|12469.2|12471.7|12469.7|12471.1|12469.1|24
1652789620000|2022-05-17 12:13:40|12470.6|12468.6|12468.8|12466.8|12470.6|12468.6|12468.6|12466.6|12
1652789630000|2022-05-17 12:13:50|12468.7|12466.7|12468.5|12466.5|12468.7|12466.7|12466.7|12464.7|33
1652789640000|2022-05-17 12:14:00|12468.3|12466.3|12467.3|12465.3|12469.6|12467.6|12467.2|12465.2|41
1652789650000|2022-05-17 12:14:10|12467.2|12465.2|12466.6|12464.6|12467.2|12465.2|12466.2|12464.2|28
1652789660000|2022-05-17 12:14:20|12466.7|12464.7|12467.7|12465.7|12468|12466|12466.5|12464.5|22
1652789670000|2022-05-17 12:14:30|12468.2|12466.2|12466.8|12464.8|12468.2|12466.2|12466.5|12464.5|52
1652789680000|2022-05-17 12:14:40|12467.2|12465.2|12463.6|12461.6|12467.2|12465.2|12462.6|12460.6|140
1652789690000|2022-05-17 12:14:50|12463.5|12461.5|12465.2|12463.2|12465.5|12463.5|12462.5|12460.5|74
1652789700000|2022-05-17 12:15:00|12464.6|12462.6|12463.5|12461.5|12466.7|12464.7|12463.3|12461.3|115
1652789710000|2022-05-17 12:15:10|12463.6|12461.6|12464.6|12462.6|12465.1|12463.1|12463.3|12461.3|21
1652789720000|2022-05-17 12:15:20|12464.5|12462.5|12466|12464|12466.6|12464.6|12463.7|12461.7|40
1652789730000|2022-05-17 12:15:30|12465.5|12463.5|12465.1|12463.1|12465.6|12463.6|12464.1|12462.1|19
1652789740000|2022-05-17 12:15:40|12465.2|12463.2|12466.1|12464.1|12466.5|12464.5|12464.8|12462.8|27
1652789750000|2022-05-17 12:15:50|12466.2|12464.2|12466.5|12464.5|12466.5|12464.5|12464.1|12462.1|18
1652789760000|2022-05-17 12:16:00|12465.8|12463.8|12467.8|12465.8|12468.2|12466.2|12465.8|12463.8|38
1652789770000|2022-05-17 12:16:10|12467.2|12465.2|12466.6|12464.6|12467.2|12465.2|12466|12464|25
1652789780000|2022-05-17 12:16:20|12466.5|12464.5|12465.5|12463.5|12466.6|12464.6|12465.3|12463.3|47
1652789790000|2022-05-17 12:16:30|12466|12464|12468|12466|12468|12466|12465.5|12463.5|24
1652789800000|2022-05-17 12:16:40|12468.1|12466.1|12470.1|12468.1|12472.6|12470.6|12467.5|12465.5|59
1652789810000|2022-05-17 12:16:50|12469.7|12467.7|12467.7|12465.7|12469.7|12467.7|12467.3|12465.3|40
1652789820000|2022-05-17 12:17:00|12467.8|12465.8|12469.2|12467.2|12469.2|12467.2|12467.8|12465.8|10
1652789830000|2022-05-17 12:17:10|12469.1|12467.1|12468.7|12466.7|12469.6|12467.6|12468.6|12466.6|30
1652789840000|2022-05-17 12:17:20|12468.6|12466.6|12470.3|12468.3|12470.3|12468.3|12468.5|12466.5|17
1652789850000|2022-05-17 12:17:30|12470.5|12468.5|12473.6|12471.6|12474|12472|12470.3|12468.3|36
1652789860000|2022-05-17 12:17:40|12473.5|12471.5|12472.5|12470.5|12473.5|12471.5|12471.6|12469.6|31
1652789870000|2022-05-17 12:17:50|12472.2|12470.2|12471|12469|12472.2|12470.2|12470.6|12468.6|23
1652789880000|2022-05-17 12:18:00|12470.8|12468.8|12471.5|12469.5|12473.2|12471.2|12470.7|12468.7|56
1652789890000|2022-05-17 12:18:10|12471.6|12469.6|12473|12471|12473.7|12471.7|12471.6|12469.6|20
1652789900000|2022-05-17 12:18:20|12473.1|12471.1|12473|12471|12474.6|12472.6|12472.3|12470.3|70
1652789910000|2022-05-17 12:18:30|12473.2|12471.2|12473|12471|12473.5|12471.5|12471.8|12469.8|20
1652789920000|2022-05-17 12:18:40|12472.8|12470.8|12471.2|12469.2|12472.8|12470.8|12470.8|12468.8|40
1652789930000|2022-05-17 12:18:50|12471.6|12469.6|12472|12470|12473.7|12471.7|12471.6|12469.6|37
1652789940000|2022-05-17 12:19:00|12472.7|12470.7|12473.3|12471.3|12473.6|12471.6|12472.2|12470.2|22
1652789950000|2022-05-17 12:19:10|12473.5|12471.5|12475.3|12473.3|12476.7|12474.7|12473.5|12471.5|48
1652789960000|2022-05-17 12:19:20|12475.6|12473.6|12475.8|12473.8|12475.8|12473.8|12473.7|12471.7|28
1652789970000|2022-05-17 12:19:30|12475.5|12473.5|12475.2|12473.2|12476.1|12474.1|12474.7|12472.7|22
1652789980000|2022-05-17 12:19:40|12475.7|12473.7|12475.7|12473.7|12476.5|12474.5|12475.6|12473.6|20
1652789990000|2022-05-17 12:19:50|12475.8|12473.8|12476.3|12474.3|12477|12475|12475.6|12473.6|18
1652790000000|2022-05-17 12:20:00|12476.5|12474.5|12475.6|12473.6|12477.1|12475.1|12473.6|12471.6|73
1652790010000|2022-05-17 12:20:10|12475.7|12473.7|12474|12472|12476|12474|12473.7|12471.7|50
1652790020000|2022-05-17 12:20:20|12473.7|12471.7|12473.7|12471.7|12473.7|12471.7|12472.5|12470.5|14
1652790030000|2022-05-17 12:20:30|12474.5|12472.5|12472.1|12470.1|12474.6|12472.6|12472|12470|33
1652790040000|2022-05-17 12:20:40|12471.7|12469.7|12469.5|12467.5|12471.7|12469.7|12469|12467|43
1652790050000|2022-05-17 12:20:50|12469.3|12467.3|12471.2|12469.2|12471.6|12469.6|12469.2|12467.2|23
1652790060000|2022-05-17 12:21:00|12471.3|12469.3|12470.1|12468.1|12472.2|12470.2|12469.7|12467.7|49
1652790070000|2022-05-17 12:21:10|12470|12468|12473.1|12471.1|12473.3|12471.3|12470|12468|26
1652790080000|2022-05-17 12:21:20|12473.2|12471.2|12475.8|12473.8|12475.8|12473.8|12473.1|12471.1|24
1652790090000|2022-05-17 12:21:30|12475.5|12473.5|12470.3|12468.3|12475.6|12473.6|12470.2|12468.2|32
1652790100000|2022-05-17 12:21:40|12470.1|12468.1|12469.7|12467.7|12470.3|12468.3|12469.1|12467.1|25
1652790110000|2022-05-17 12:21:50|12469.8|12467.8|12469.2|12467.2|12470.1|12468.1|12469.1|12467.1|25
1652790120000|2022-05-17 12:22:00|12469.5|12467.5|12469.5|12467.5|12469.7|12467.7|12468|12466|23
1652790130000|2022-05-17 12:22:10|12469.6|12467.6|12469.2|12467.2|12469.6|12467.6|12468.2|12466.2|15
1652790140000|2022-05-17 12:22:20|12469.1|12467.1|12467.5|12465.5|12469.1|12467.1|12465.1|12463.1|48
1652790150000|2022-05-17 12:22:30|12467.8|12465.8|12469.7|12467.7|12470.1|12468.1|12467.8|12465.8|26
1652790160000|2022-05-17 12:22:40|12469.5|12467.5|12472.2|12470.2|12472.2|12470.2|12469|12467|24
1652790170000|2022-05-17 12:22:50|12472.5|12470.5|12469.8|12467.8|12472.8|12470.8|12469.8|12467.8|14
1652790180000|2022-05-17 12:23:00|12470.5|12468.5|12472.6|12470.6|12472.6|12470.6|12469.7|12467.7|23
1652790190000|2022-05-17 12:23:10|12472.7|12470.7|12471.6|12469.6|12473|12471|12471.6|12469.6|21
1652790200000|2022-05-17 12:23:20|12471.5|12469.5|12470.5|12468.5|12471.5|12469.5|12469.7|12467.7|23
1652790210000|2022-05-17 12:23:30|12470.3|12468.3|12471|12469|12471.5|12469.5|12469.7|12467.7|15
1652790220000|2022-05-17 12:23:40|12471.1|12469.1|12471.6|12469.6|12473.5|12471.5|12470.6|12468.6|29
1652790230000|2022-05-17 12:23:50|12471.7|12469.7|12472.6|12470.6|12473.7|12471.7|12471.7|12469.7|30
1652790240000|2022-05-17 12:24:00|12472.8|12470.8|12476.6|12474.6|12476.7|12474.7|12472.3|12470.3|33
1652790250000|2022-05-17 12:24:10|12476.5|12474.5|12480.3|12478.3|12481.5|12479.5|12476.3|12474.3|168
1652790260000|2022-05-17 12:24:20|12480|12478|12478.3|12476.3|12480|12478|12477.6|12475.6|40
1652790270000|2022-05-17 12:24:30|12478.5|12476.5|12475.3|12473.3|12479.3|12477.3|12474.1|12472.1|84
1652790280000|2022-05-17 12:24:40|12475.5|12473.5|12475|12473|12476|12474|12473.7|12471.7|13
1652790290000|2022-05-17 12:24:50|12474.1|12472.1|12476.1|12474.1|12476.1|12474.1|12474|12472|29
1652790300000|2022-05-17 12:25:00|12475.8|12473.8|12472.8|12470.8|12476.2|12474.2|12472.8|12470.8|52
1652790310000|2022-05-17 12:25:10|12473|12471|12477.6|12475.6|12477.6|12475.6|12473|12471|35
1652790320000|2022-05-17 12:25:20|12477.7|12475.7|12477.3|12475.3|12479.1|12477.1|12475.7|12473.7|34
1652790330000|2022-05-17 12:25:30|12477.5|12475.5|12477.2|12475.2|12478|12476|12475.6|12473.6|15
1652790340000|2022-05-17 12:25:40|12477.1|12475.1|12478.1|12476.1|12478.2|12476.2|12477|12475|15
1652790350000|2022-05-17 12:25:50|12478.2|12476.2|12478.5|12476.5|12479.1|12477.1|12478.1|12476.1|12
1652790360000|2022-05-17 12:26:00|12478.8|12476.8|12480.7|12478.7|12480.7|12478.7|12478.8|12476.8|31
1652790370000|2022-05-17 12:26:10|12480.6|12478.6|12477.1|12475.1|12480.8|12478.8|12477.1|12475.1|27
1652790380000|2022-05-17 12:26:20|12477.2|12475.2|12475.1|12473.1|12477.7|12475.7|12475.1|12473.1|19
1652790390000|2022-05-17 12:26:30|12475|12473|12476|12474|12476.1|12474.1|12474.8|12472.8|7
1652790400000|2022-05-17 12:26:40|12475.8|12473.8|12474.2|12472.2|12476.2|12474.2|12473.8|12471.8|10
1652790410000|2022-05-17 12:26:50|12473.8|12471.8|12473.3|12471.3|12474.1|12472.1|12472.6|12470.6|46
1652790420000|2022-05-17 12:27:00|12473.2|12471.2|12477|12475|12477|12475|12473.2|12471.2|15
1652790430000|2022-05-17 12:27:10|12476.8|12474.8|12474.1|12472.1|12476.8|12474.8|12473.1|12471.1|18
1652790440000|2022-05-17 12:27:20|12473.8|12471.8|12472.7|12470.7|12474|12472|12472.3|12470.3|10
1652790450000|2022-05-17 12:27:30|12472.6|12470.6|12471.3|12469.3|12472.7|12470.7|12471.2|12469.2|17
1652790460000|2022-05-17 12:27:40|12471.2|12469.2|12471.6|12469.6|12472|12470|12470.6|12468.6|13
1652790470000|2022-05-17 12:27:50|12471.5|12469.5|12469.2|12467.2|12471.6|12469.6|12469.2|12467.2|25
1652790480000|2022-05-17 12:28:00|12468.8|12466.8|12466.8|12464.8|12468.8|12466.8|12465.2|12463.2|107
1652790490000|2022-05-17 12:28:10|12466.6|12464.6|12467.1|12465.1|12467.2|12465.2|12466.1|12464.1|24
1652790500000|2022-05-17 12:28:20|12467.2|12465.2|12464.6|12462.6|12468.1|12466.1|12463.8|12461.8|75
1652790510000|2022-05-17 12:28:30|12464.3|12462.3|12463.7|12461.7|12464.5|12462.5|12463.3|12461.3|31
1652790520000|2022-05-17 12:28:40|12463.8|12461.8|12464.3|12462.3|12465.1|12463.1|12463.8|12461.8|32
1652790530000|2022-05-17 12:28:50|12464.5|12462.5|12461.3|12459.3|12464.5|12462.5|12460.7|12458.7|76
1652790540000|2022-05-17 12:29:00|12461.2|12459.2|12466|12464|12466|12464|12461.2|12459.2|57
1652790550000|2022-05-17 12:29:10|12466.3|12464.3|12465.1|12463.1|12466.3|12464.3|12464.7|12462.7|17
1652790560000|2022-05-17 12:29:20|12465.2|12463.2|12464.5|12462.5|12465.3|12463.3|12463.8|12461.8|21
1652790570000|2022-05-17 12:29:30|12463.8|12461.8|12468.5|12466.5|12468.5|12466.5|12463.7|12461.7|35
1652790580000|2022-05-17 12:29:40|12470|12468|12470.2|12468.2|12472.1|12470.1|12469.2|12467.2|46
1652790590000|2022-05-17 12:29:50|12470.1|12468.1|12472.2|12470.2|12473.5|12471.5|12469.1|12467.1|26
1652790600000|2022-05-17 12:30:00|12472.6|12470.6|12483.5|12481.5|12491.1|12489.1|12470.6|12468.6|389
1652790610000|2022-05-17 12:30:10|12482.6|12480.6|12472.1|12470.1|12483.1|12481.1|12462.6|12460.6|287
1652790620000|2022-05-17 12:30:20|12472|12470|12470.5|12468.5|12472.1|12470.1|12465.6|12463.6|129
1652790630000|2022-05-17 12:30:30|12471.5|12469.5|12452.3|12450.3|12471.6|12469.6|12451|12449|414
1652790640000|2022-05-17 12:30:40|12452.2|12450.2|12462.1|12460.1|12462.5|12460.5|12450.8|12448.8|189
1652790650000|2022-05-17 12:30:50|12462.5|12460.5|12458.5|12456.5|12463|12461|12455|12453|127
1652790660000|2022-05-17 12:31:00|12458.3|12456.3|12457.7|12455.7|12459.5|12457.5|12453|12451|117
1652790670000|2022-05-17 12:31:10|12457.6|12455.6|12453.6|12451.6|12457.6|12455.6|12452|12450|106
1652790680000|2022-05-17 12:31:20|12453.7|12451.7|12453.6|12451.6|12454.1|12452.1|12450.3|12448.3|107
1652790690000|2022-05-17 12:31:30|12454|12452|12455|12453|12458.7|12456.7|12453.3|12451.3|91
1652790700000|2022-05-17 12:31:40|12454.7|12452.7|12447.5|12445.5|12456.3|12454.3|12447.3|12445.3|210
1652790710000|2022-05-17 12:31:50|12447.6|12445.6|12442.8|12440.8|12448.6|12446.6|12442.6|12440.6|182
1652790720000|2022-05-17 12:32:00|12442.7|12440.7|12442.7|12440.7|12443.7|12441.7|12436.7|12434.7|311
1652790730000|2022-05-17 12:32:10|12442.6|12440.6|12449.3|12447.3|12451.1|12449.1|12440.1|12438.1|202
1652790740000|2022-05-17 12:32:20|12449.5|12447.5|12450.5|12448.5|12454.2|12452.2|12447.6|12445.6|138
1652790750000|2022-05-17 12:32:30|12450.7|12448.7|12449.2|12447.2|12451.3|12449.3|12448.1|12446.1|145
1652790760000|2022-05-17 12:32:40|12449.5|12447.5|12450.1|12448.1|12450.2|12448.2|12447.2|12445.2|47
1652790770000|2022-05-17 12:32:50|12449.8|12447.8|12450.5|12448.5|12453.5|12451.5|12449|12447|87
1652790780000|2022-05-17 12:33:00|12450.7|12448.7|12459.2|12457.2|12459.2|12457.2|12450.7|12448.7|133
1652790790000|2022-05-17 12:33:10|12459.1|12457.1|12454.3|12452.3|12459.3|12457.3|12453.1|12451.1|334
1652790800000|2022-05-17 12:33:20|12454.1|12452.1|12456.5|12454.5|12458.1|12456.1|12453.3|12451.3|43
1652790810000|2022-05-17 12:33:30|12455.7|12453.7|12456.5|12454.5|12457.3|12455.3|12454|12452|66
1652790820000|2022-05-17 12:33:40|12456.2|12454.2|12462|12460|12464.7|12462.7|12456.1|12454.1|81
1652790830000|2022-05-17 12:33:50|12461.8|12459.8|12459.7|12457.7|12462.8|12460.8|12459.3|12457.3|84
1652790840000|2022-05-17 12:34:00|12459.8|12457.8|12464.8|12462.8|12465.5|12463.5|12459.7|12457.7|74
1652790850000|2022-05-17 12:34:10|12464.7|12462.7|12463.1|12461.1|12465.7|12463.7|12459.1|12457.1|66
1652790860000|2022-05-17 12:34:20|12463.2|12461.2|12460|12458|12463.3|12461.3|12459|12457|60
1652790870000|2022-05-17 12:34:30|12459.8|12457.8|12456.6|12454.6|12461.3|12459.3|12453|12451|97
1652790880000|2022-05-17 12:34:40|12456.8|12454.8|12460.8|12458.8|12460.8|12458.8|12456.1|12454.1|68
1652790890000|2022-05-17 12:34:50|12460.7|12458.7|12460.8|12458.8|12463.8|12461.8|12460.7|12458.7|63
1652790900000|2022-05-17 12:35:00|12461|12459|12456.1|12454.1|12461|12459|12454.5|12452.5|94
1652790910000|2022-05-17 12:35:10|12456|12454|12456|12454|12458|12456|12455.3|12453.3|57
1652790920000|2022-05-17 12:35:20|12455.8|12453.8|12456.7|12454.7|12458.1|12456.1|12455.8|12453.8|70
1652790930000|2022-05-17 12:35:30|12457.1|12455.1|12461.7|12459.7|12463|12461|12456.7|12454.7|49
1652790940000|2022-05-17 12:35:40|12461.2|12459.2|12462|12460|12463.7|12461.7|12460.8|12458.8|42
1652790950000|2022-05-17 12:35:50|12461.1|12459.1|12460.5|12458.5|12461.8|12459.8|12459.2|12457.2|23
1652790960000|2022-05-17 12:36:00|12461.5|12459.5|12459.2|12457.2|12462.2|12460.2|12458.2|12456.2|41
1652790970000|2022-05-17 12:36:10|12460.1|12458.1|12463.8|12461.8|12464.3|12462.3|12458.7|12456.7|75
1652790980000|2022-05-17 12:36:20|12463.7|12461.7|12464.5|12462.5|12465.8|12463.8|12463.3|12461.3|52
1652790990000|2022-05-17 12:36:30|12464.6|12462.6|12471.6|12469.6|12471.6|12469.6|12463.1|12461.1|101
1652791000000|2022-05-17 12:36:40|12471.3|12469.3|12468.6|12466.6|12472|12470|12468.6|12466.6|79
1652791010000|2022-05-17 12:36:50|12469.1|12467.1|12467.3|12465.3|12471.1|12469.1|12466|12464|76
1652791020000|2022-05-17 12:37:00|12467.5|12465.5|12464.3|12462.3|12468.6|12466.6|12464|12462|51
1652791030000|2022-05-17 12:37:10|12464.2|12462.2|12460.1|12458.1|12464.2|12462.2|12457.5|12455.5|95
1652791040000|2022-05-17 12:37:20|12460|12458|12461.2|12459.2|12463|12461|12459.6|12457.6|41
1652791050000|2022-05-17 12:37:30|12461.1|12459.1|12460.3|12458.3|12461.2|12459.2|12458.1|12456.1|63
1652791060000|2022-05-17 12:37:40|12460.2|12458.2|12457.8|12455.8|12460.8|12458.8|12457.7|12455.7|34
1652791070000|2022-05-17 12:37:50|12457.7|12455.7|12452.1|12450.1|12458.1|12456.1|12450|12448|155
1652791080000|2022-05-17 12:38:00|12452|12450|12453.7|12451.7|12454.8|12452.8|12450.1|12448.1|58
1652791090000|2022-05-17 12:38:10|12453.2|12451.2|12453.8|12451.8|12455.5|12453.5|12453.2|12451.2|26
1652791100000|2022-05-17 12:38:20|12454|12452|12457.5|12455.5|12457.5|12455.5|12452.7|12450.7|51
1652791110000|2022-05-17 12:38:30|12457.3|12455.3|12460.3|12458.3|12460.8|12458.8|12457.3|12455.3|108
1652791120000|2022-05-17 12:38:40|12460.5|12458.5|12461.1|12459.1|12461.1|12459.1|12459.6|12457.6|23
1652791130000|2022-05-17 12:38:50|12460.7|12458.7|12458|12456|12460.8|12458.8|12458|12456|30
1652791140000|2022-05-17 12:39:00|12457.7|12455.7|12460.3|12458.3|12460.3|12458.3|12457.5|12455.5|21
1652791150000|2022-05-17 12:39:10|12460.5|12458.5|12461.3|12459.3|12461.7|12459.7|12458.7|12456.7|22
1652791160000|2022-05-17 12:39:20|12461.6|12459.6|12457.5|12455.5|12461.6|12459.6|12457.5|12455.5|25
1652791170000|2022-05-17 12:39:30|12457|12455|12456.2|12454.2|12459.1|12457.1|12456.2|12454.2|56
1652791180000|2022-05-17 12:39:40|12456.1|12454.1|12450.8|12448.8|12456.3|12454.3|12450.2|12448.2|99
1652791190000|2022-05-17 12:39:50|12451.1|12449.1|12453.2|12451.2|12454|12452|12450.3|12448.3|40
1652791200000|2022-05-17 12:40:00|12453.1|12451.1|12451.3|12449.3|12455|12453|12451.1|12449.1|48
1652791210000|2022-05-17 12:40:10|12451.2|12449.2|12453.2|12451.2|12453.7|12451.7|12451.2|12449.2|25
1652791220000|2022-05-17 12:40:20|12453.1|12451.1|12456.1|12454.1|12457.2|12455.2|12452.8|12450.8|42
1652791230000|2022-05-17 12:40:30|12455.5|12453.5|12458.1|12456.1|12459.7|12457.7|12455.5|12453.5|80
1652791240000|2022-05-17 12:40:40|12458|12456|12452.7|12450.7|12458.1|12456.1|12452.2|12450.2|37
1652791250000|2022-05-17 12:40:50|12452.8|12450.8|12446.8|12444.8|12452.8|12450.8|12445.2|12443.2|182
1652791260000|2022-05-17 12:41:00|12446.7|12444.7|12444.8|12442.8|12447.1|12445.1|12444.2|12442.2|68
1652791270000|2022-05-17 12:41:10|12445|12443|12443.1|12441.1|12445|12443|12442.6|12440.6|97
1652791280000|2022-05-17 12:41:20|12443.2|12441.2|12446|12444|12446.5|12444.5|12442.8|12440.8|55
1652791290000|2022-05-17 12:41:30|12446.1|12444.1|12445.7|12443.7|12446.7|12444.7|12444|12442|72
1652791300000|2022-05-17 12:41:40|12445.5|12443.5|12447.8|12445.8|12448.3|12446.3|12445.5|12443.5|33
1652791310000|2022-05-17 12:41:50|12447.7|12445.7|12448.2|12446.2|12448.6|12446.6|12447.3|12445.3|23
1652791320000|2022-05-17 12:42:00|12448.3|12446.3|12450.5|12448.5|12452.7|12450.7|12448.3|12446.3|58
1652791330000|2022-05-17 12:42:10|12450|12448|12454.3|12452.3|12454.3|12452.3|12449.5|12447.5|44
1652791340000|2022-05-17 12:42:20|12454.2|12452.2|12454.1|12452.1|12455.2|12453.2|12451.2|12449.2|60
1652791350000|2022-05-17 12:42:30|12453.3|12451.3|12453.2|12451.2|12454.2|12452.2|12452.6|12450.6|37
1652791360000|2022-05-17 12:42:40|12453.1|12451.1|12453.7|12451.7|12455|12453|12453|12451|25
1652791370000|2022-05-17 12:42:50|12453.8|12451.8|12452.5|12450.5|12453.8|12451.8|12452.3|12450.3|37
1652791380000|2022-05-17 12:43:00|12452.3|12450.3|12453.6|12451.6|12453.6|12451.6|12451.6|12449.6|33
1652791390000|2022-05-17 12:43:10|12453.5|12451.5|12452.6|12450.6|12454.6|12452.6|12452.5|12450.5|30
1652791400000|2022-05-17 12:43:20|12452.7|12450.7|12452.3|12450.3|12452.7|12450.7|12450.8|12448.8|35
1652791410000|2022-05-17 12:43:30|12452.2|12450.2|12455.6|12453.6|12459.1|12457.1|12452.1|12450.1|116
1652791420000|2022-05-17 12:43:40|12455|12453|12451.7|12449.7|12455.8|12453.8|12449.2|12447.2|59
1652791430000|2022-05-17 12:43:50|12451.6|12449.6|12451|12449|12452.5|12450.5|12450.5|12448.5|56
1652791440000|2022-05-17 12:44:00|12451.1|12449.1|12449.3|12447.3|12452.6|12450.6|12449.3|12447.3|33
1652791450000|2022-05-17 12:44:10|12449.6|12447.6|12452.7|12450.7|12452.7|12450.7|12449.6|12447.6|28
1652791460000|2022-05-17 12:44:20|12454.1|12452.1|12453.2|12451.2|12454.5|12452.5|12453.1|12451.1|24
1652791470000|2022-05-17 12:44:30|12453.8|12451.8|12452.6|12450.6|12454.5|12452.5|12452.3|12450.3|31
1652791480000|2022-05-17 12:44:40|12452.7|12450.7|12452.1|12450.1|12453.1|12451.1|12452.1|12450.1|13
1652791490000|2022-05-17 12:44:50|12451.8|12449.8|12452.1|12450.1|12452.6|12450.6|12450.6|12448.6|35
1652791500000|2022-05-17 12:45:00|12452.2|12450.2|12457.3|12455.3|12458|12456|12452.2|12450.2|74
1652791510000|2022-05-17 12:45:10|12457.8|12455.8|12462.1|12460.1|12462.2|12460.2|12457|12455|118
1652791520000|2022-05-17 12:45:20|12462|12460|12459.8|12457.8|12462|12460|12459.5|12457.5|56
1652791530000|2022-05-17 12:45:30|12460|12458|12461.2|12459.2|12464|12462|12459.5|12457.5|91
1652791540000|2022-05-17 12:45:40|12461.1|12459.1|12460.8|12458.8|12461.1|12459.1|12458.6|12456.6|65
1652791550000|2022-05-17 12:45:50|12460.7|12458.7|12461.5|12459.5|12462.6|12460.6|12460.6|12458.6|33
1652791560000|2022-05-17 12:46:00|12461.3|12459.3|12462.7|12460.7|12466.2|12464.2|12461.1|12459.1|159
1652791570000|2022-05-17 12:46:10|12464|12462|12465.2|12463.2|12466.8|12464.8|12464|12462|168
1652791580000|2022-05-17 12:46:20|12465.1|12463.1|12465.6|12463.6|12466.3|12464.3|12463.3|12461.3|62
1652791590000|2022-05-17 12:46:30|12465.5|12463.5|12467.2|12465.2|12469.1|12467.1|12465.5|12463.5|84
1652791600000|2022-05-17 12:46:40|12467.1|12465.1|12464.2|12462.2|12467.1|12465.1|12463.8|12461.8|44
1652791610000|2022-05-17 12:46:50|12464.3|12462.3|12463.6|12461.6|12464.6|12462.6|12460.1|12458.1|97
1652791620000|2022-05-17 12:47:00|12463.8|12461.8|12462|12460|12464|12462|12460.2|12458.2|21
1652791630000|2022-05-17 12:47:10|12462.1|12460.1|12458.8|12456.8|12462.3|12460.3|12458.7|12456.7|48
1652791640000|2022-05-17 12:47:20|12459.1|12457.1|12459.6|12457.6|12459.7|12457.7|12457|12455|36
1652791650000|2022-05-17 12:47:30|12459.1|12457.1|12460.3|12458.3|12461.2|12459.2|12457.7|12455.7|39
1652791660000|2022-05-17 12:47:40|12460.5|12458.5|12457.2|12455.2|12461|12459|12457.2|12455.2|19
1652791670000|2022-05-17 12:47:50|12457|12455|12458.3|12456.3|12458.8|12456.8|12457|12455|21
1652791680000|2022-05-17 12:48:00|12458.2|12456.2|12458.5|12456.5|12459.8|12457.8|12457|12455|29
1652791690000|2022-05-17 12:48:10|12458.6|12456.6|12461|12459|12462.2|12460.2|12458.6|12456.6|47
1652791700000|2022-05-17 12:48:20|12461.1|12459.1|12463|12461|12464.7|12462.7|12461.1|12459.1|43
1652791710000|2022-05-17 12:48:30|12463.1|12461.1|12464|12462|12464.2|12462.2|12461.6|12459.6|23
1652791720000|2022-05-17 12:48:40|12463.8|12461.8|12462|12460|12463.8|12461.8|12462|12460|28
1652791730000|2022-05-17 12:48:50|12461.8|12459.8|12460.2|12458.2|12462|12460|12460|12458|33
1652791740000|2022-05-17 12:49:00|12460|12458|12461|12459|12462.3|12460.3|12459.2|12457.2|37
1652791750000|2022-05-17 12:49:10|12461.1|12459.1|12461|12459|12462.5|12460.5|12460.1|12458.1|21
1652791760000|2022-05-17 12:49:20|12461.1|12459.1|12459.3|12457.3|12461.2|12459.2|12459|12457|52
1652791770000|2022-05-17 12:49:30|12459.5|12457.5|12458.8|12456.8|12460.5|12458.5|12458|12456|41
1652791780000|2022-05-17 12:49:40|12458.7|12456.7|12457.2|12455.2|12459.8|12457.8|12456.5|12454.5|81
1652791790000|2022-05-17 12:49:50|12458|12456|12456.2|12454.2|12458.2|12456.2|12455.8|12453.8|44
1652791800000|2022-05-17 12:50:00|12456.3|12454.3|12452.2|12450.2|12456.3|12454.3|12450.5|12448.5|133
1652791810000|2022-05-17 12:50:10|12452.5|12450.5|12455.7|12453.7|12455.8|12453.8|12452.3|12450.3|61
1652791820000|2022-05-17 12:50:20|12455.8|12453.8|12458.2|12456.2|12459.5|12457.5|12455|12453|66
1652791830000|2022-05-17 12:50:30|12458.5|12456.5|12456.6|12454.6|12458.5|12456.5|12455.1|12453.1|53
1652791840000|2022-05-17 12:50:40|12456.5|12454.5|12456|12454|12458.3|12456.3|12455.6|12453.6|32
1652791850000|2022-05-17 12:50:50|12456.3|12454.3|12457|12455|12459.2|12457.2|12456|12454|32
1652791860000|2022-05-17 12:51:00|12457.1|12455.1|12457.7|12455.7|12458.7|12456.7|12455.6|12453.6|58
1652791870000|2022-05-17 12:51:10|12457.6|12455.6|12458.2|12456.2|12459.2|12457.2|12455.8|12453.8|53
1652791880000|2022-05-17 12:51:20|12458.3|12456.3|12458.1|12456.1|12459.5|12457.5|12457.5|12455.5|29
1652791890000|2022-05-17 12:51:30|12457.7|12455.7|12459.2|12457.2|12459.3|12457.3|12456.8|12454.8|29
1652791900000|2022-05-17 12:51:40|12459.3|12457.3|12459.1|12457.1|12460.5|12458.5|12457.6|12455.6|48
1652791910000|2022-05-17 12:51:50|12459.2|12457.2|12459.3|12457.3|12459.8|12457.8|12457.3|12455.3|49
1652791920000|2022-05-17 12:52:00|12459.2|12457.2|12461|12459|12461.2|12459.2|12458.6|12456.6|39
1652791930000|2022-05-17 12:52:10|12461.1|12459.1|12460.1|12458.1|12461.3|12459.3|12457.7|12455.7|28
1652791940000|2022-05-17 12:52:20|12460.2|12458.2|12458.1|12456.1|12461.2|12459.2|12458.1|12456.1|25
1652791950000|2022-05-17 12:52:30|12458|12456|12458.6|12456.6|12459.8|12457.8|12458|12456|20
1652791960000|2022-05-17 12:52:40|12458.5|12456.5|12460|12458|12461|12459|12458.2|12456.2|30
1652791970000|2022-05-17 12:52:50|12459.8|12457.8|12460.1|12458.1|12460.5|12458.5|12459.1|12457.1|29
1652791980000|2022-05-17 12:53:00|12460.2|12458.2|12458.5|12456.5|12461.6|12459.6|12458.5|12456.5|26
1652791990000|2022-05-17 12:53:10|12458.8|12456.8|12459.1|12457.1|12459.7|12457.7|12458|12456|20
1652792000000|2022-05-17 12:53:20|12459.8|12457.8|12460.3|12458.3|12460.5|12458.5|12457.7|12455.7|32
1652792010000|2022-05-17 12:53:30|12460.1|12458.1|12458.3|12456.3|12460.1|12458.1|12457.5|12455.5|12
1652792020000|2022-05-17 12:53:40|12458.7|12456.7|12461|12459|12461.2|12459.2|12456|12454|177
1652792030000|2022-05-17 12:53:50|12461.2|12459.2|12451.3|12449.3|12461.2|12459.2|12447.2|12445.2|279
1652792040000|2022-05-17 12:54:00|12451.2|12449.2|12446.6|12444.6|12452.1|12450.1|12446.6|12444.6|114
1652792050000|2022-05-17 12:54:10|12446|12444|12448.2|12446.2|12448.3|12446.3|12445.5|12443.5|87
1652792060000|2022-05-17 12:54:20|12447.7|12445.7|12448.2|12446.2|12448.3|12446.3|12446.5|12444.5|44
1652792070000|2022-05-17 12:54:30|12448.1|12446.1|12452.3|12450.3|12454.5|12452.5|12444.8|12442.8|201
1652792080000|2022-05-17 12:54:40|12452.1|12450.1|12452.5|12450.5|12454|12452|12452.1|12450.1|24
1652792090000|2022-05-17 12:54:50|12452.3|12450.3|12456.8|12454.8|12457.5|12455.5|12452.1|12450.1|56
1652792100000|2022-05-17 12:55:00|12456.7|12454.7|12456.8|12454.8|12458.1|12456.1|12454.8|12452.8|29
1652792110000|2022-05-17 12:55:10|12456.7|12454.7|12456.3|12454.3|12456.7|12454.7|12454.8|12452.8|14
1652792120000|2022-05-17 12:55:20|12455.8|12453.8|12453.8|12451.8|12456.2|12454.2|12453.3|12451.3|21
1652792130000|2022-05-17 12:55:30|12453.7|12451.7|12456.3|12454.3|12456.3|12454.3|12453.1|12451.1|35
1652792140000|2022-05-17 12:55:40|12456|12454|12458.6|12456.6|12458.6|12456.6|12455.8|12453.8|30
1652792150000|2022-05-17 12:55:50|12459.1|12457.1|12457.5|12455.5|12460.1|12458.1|12456.1|12454.1|40
1652792160000|2022-05-17 12:56:00|12457.8|12455.8|12457.6|12455.6|12458.2|12456.2|12456.1|12454.1|24
1652792170000|2022-05-17 12:56:10|12457.5|12455.5|12456.8|12454.8|12457.6|12455.6|12455.5|12453.5|49
1652792180000|2022-05-17 12:56:20|12456.7|12454.7|12458.5|12456.5|12458.5|12456.5|12456|12454|47
1652792190000|2022-05-17 12:56:30|12458.2|12456.2|12459.5|12457.5|12459.5|12457.5|12458|12456|33
1652792200000|2022-05-17 12:56:40|12459.3|12457.3|12456.6|12454.6|12460.2|12458.2|12456.5|12454.5|46
1652792210000|2022-05-17 12:56:50|12456.7|12454.7|12460.3|12458.3|12460.7|12458.7|12456.7|12454.7|40
1652792220000|2022-05-17 12:57:00|12460.5|12458.5|12464|12462|12464.1|12462.1|12460.5|12458.5|63
1652792230000|2022-05-17 12:57:10|12464.1|12462.1|12466|12464|12467|12465|12463.5|12461.5|54
1652792240000|2022-05-17 12:57:20|12465.8|12463.8|12467.7|12465.7|12467.7|12465.7|12464.3|12462.3|71
1652792250000|2022-05-17 12:57:30|12468|12466|12466.5|12464.5|12468.1|12466.1|12465.5|12463.5|46
1652792260000|2022-05-17 12:57:40|12466.3|12464.3|12469.5|12467.5|12469.7|12467.7|12466.3|12464.3|83
1652792270000|2022-05-17 12:57:50|12469.6|12467.6|12472.7|12470.7|12473.2|12471.2|12467.8|12465.8|166
1652792280000|2022-05-17 12:58:00|12472.6|12470.6|12470.5|12468.5|12473.7|12471.7|12469.6|12467.6|121
1652792290000|2022-05-17 12:58:10|12470.3|12468.3|12470.6|12468.6|12471.7|12469.7|12470.1|12468.1|57
1652792300000|2022-05-17 12:58:20|12470.8|12468.8|12472.5|12470.5|12472.5|12470.5|12469.5|12467.5|74
1652792310000|2022-05-17 12:58:30|12472.1|12470.1|12478.2|12476.2|12478.2|12476.2|12471.8|12469.8|121
1652792320000|2022-05-17 12:58:40|12478.1|12476.1|12479.2|12477.2|12479.8|12477.8|12477.1|12475.1|115
1652792330000|2022-05-17 12:58:50|12479.1|12477.1|12473.8|12471.8|12479.3|12477.3|12473.8|12471.8|68
1652792340000|2022-05-17 12:59:00|12473.3|12471.3|12476.6|12474.6|12477.2|12475.2|12472.8|12470.8|64
1652792350000|2022-05-17 12:59:10|12476.1|12474.1|12476.7|12474.7|12477.7|12475.7|12475.5|12473.5|39
1652792360000|2022-05-17 12:59:20|12476.6|12474.6|12472.6|12470.6|12476.8|12474.8|12472.3|12470.3|77
1652792370000|2022-05-17 12:59:30|12472.5|12470.5|12476.1|12474.1|12476.6|12474.6|12471.5|12469.5|62
1652792380000|2022-05-17 12:59:40|12476.2|12474.2|12475.8|12473.8|12477|12475|12475.1|12473.1|22
1652792390000|2022-05-17 12:59:50|12476|12474|12475.6|12473.6|12476.3|12474.3|12475.2|12473.2|26
1652792400000|2022-05-17 13:00:00|12475.7|12473.7|12477.3|12475.3|12480.5|12478.5|12475.7|12473.7|125
1652792410000|2022-05-17 13:00:10|12477.2|12475.2|12481|12479|12482.7|12480.7|12477.2|12475.2|58
1652792420000|2022-05-17 13:00:20|12480.7|12478.7|12478|12476|12481.6|12479.6|12477|12475|66
1652792430000|2022-05-17 13:00:30|12477.3|12475.3|12478.1|12476.1|12479.5|12477.5|12477.3|12475.3|44
1652792440000|2022-05-17 13:00:40|12478.6|12476.6|12480.3|12478.3|12480.8|12478.8|12476.5|12474.5|54
1652792450000|2022-05-17 13:00:50|12480.5|12478.5|12479|12477|12480.5|12478.5|12478.8|12476.8|34
1652792460000|2022-05-17 13:01:00|12479.1|12477.1|12478.3|12476.3|12480.2|12478.2|12476.5|12474.5|46
1652792470000|2022-05-17 13:01:10|12478.5|12476.5|12481.3|12479.3|12482.7|12480.7|12478.3|12476.3|59
1652792480000|2022-05-17 13:01:20|12481.2|12479.2|12482.6|12480.6|12482.6|12480.6|12481.2|12479.2|27
1652792490000|2022-05-17 13:01:30|12482.7|12480.7|12478.6|12476.6|12483.1|12481.1|12478.3|12476.3|64
1652792500000|2022-05-17 13:01:40|12478.5|12476.5|12475.2|12473.2|12478.5|12476.5|12475|12473|54
1652792510000|2022-05-17 13:01:50|12475.1|12473.1|12475.6|12473.6|12475.8|12473.8|12475|12473|31
1652792520000|2022-05-17 13:02:00|12475.2|12473.2|12475.7|12473.7|12476.5|12474.5|12475.1|12473.1|51
1652792530000|2022-05-17 13:02:10|12475.6|12473.6|12475.8|12473.8|12476|12474|12475|12473|28
1652792540000|2022-05-17 13:02:20|12476|12474|12474.7|12472.7|12476.1|12474.1|12474.7|12472.7|33
1652792550000|2022-05-17 13:02:30|12475|12473|12468.6|12466.6|12475.1|12473.1|12468.1|12466.1|112
1652792560000|2022-05-17 13:02:40|12468.3|12466.3|12472.3|12470.3|12473.1|12471.1|12468.3|12466.3|63
1652792570000|2022-05-17 13:02:50|12472.2|12470.2|12473.3|12471.3|12473.3|12471.3|12471.6|12469.6|28
1652792580000|2022-05-17 13:03:00|12473.8|12471.8|12474.7|12472.7|12474.7|12472.7|12472.2|12470.2|28
1652792590000|2022-05-17 13:03:10|12474.8|12472.8|12474.7|12472.7|12475.1|12473.1|12474.2|12472.2|23
1652792600000|2022-05-17 13:03:20|12474.5|12472.5|12481.6|12479.6|12482.2|12480.2|12474.5|12472.5|120
1652792610000|2022-05-17 13:03:30|12481.5|12479.5|12480.3|12478.3|12481.7|12479.7|12480.1|12478.1|17
1652792620000|2022-05-17 13:03:40|12480.2|12478.2|12481.2|12479.2|12482.1|12480.1|12479.3|12477.3|52
1652792630000|2022-05-17 13:03:50|12481.6|12479.6|12482.1|12480.1|12482.1|12480.1|12480.8|12478.8|25
1652792640000|2022-05-17 13:04:00|12482|12480|12482.1|12480.1|12483|12481|12481.3|12479.3|40
1652792650000|2022-05-17 13:04:10|12482.2|12480.2|12479.3|12477.3|12482.5|12480.5|12479.3|12477.3|46
1652792660000|2022-05-17 13:04:20|12479.5|12477.5|12481.1|12479.1|12481.3|12479.3|12477.6|12475.6|64
1652792670000|2022-05-17 13:04:30|12481.2|12479.2|12488.1|12486.1|12489.1|12487.1|12481.2|12479.2|206
1652792680000|2022-05-17 13:04:40|12487.6|12485.6|12490.6|12488.6|12490.6|12488.6|12485.6|12483.6|87
1652792690000|2022-05-17 13:04:50|12490|12488|12491.6|12489.6|12492.1|12490.1|12490|12488|104
1652792700000|2022-05-17 13:05:00|12491.5|12489.5|12490.7|12488.7|12491.7|12489.7|12488.8|12486.8|124
1652792710000|2022-05-17 13:05:10|12490.3|12488.3|12485.3|12483.3|12490.7|12488.7|12484.3|12482.3|93
1652792720000|2022-05-17 13:05:20|12485.1|12483.1|12487.1|12485.1|12487.3|12485.3|12484.5|12482.5|51
1652792730000|2022-05-17 13:05:30|12487|12485|12488.6|12486.6|12491.2|12489.2|12487|12485|47
1652792740000|2022-05-17 13:05:40|12488.5|12486.5|12489.5|12487.5|12490.1|12488.1|12488.5|12486.5|32
1652792750000|2022-05-17 13:05:50|12488.8|12486.8|12491.5|12489.5|12491.5|12489.5|12488|12486|51
1652792760000|2022-05-17 13:06:00|12491.6|12489.6|12490.3|12488.3|12492|12490|12489.2|12487.2|31
1652792770000|2022-05-17 13:06:10|12490.5|12488.5|12485.8|12483.8|12490.8|12488.8|12485.3|12483.3|57
1652792780000|2022-05-17 13:06:20|12486|12484|12484.3|12482.3|12486.1|12484.1|12484.1|12482.1|22
1652792790000|2022-05-17 13:06:30|12484.2|12482.2|12485.2|12483.2|12485.5|12483.5|12483.2|12481.2|34
1652792800000|2022-05-17 13:06:40|12486.1|12484.1|12485.7|12483.7|12487.5|12485.5|12485.7|12483.7|77
1652792810000|2022-05-17 13:06:50|12486.2|12484.2|12486.8|12484.8|12488.2|12486.2|12486|12484|37
1652792820000|2022-05-17 13:07:00|12486.7|12484.7|12484.5|12482.5|12487.3|12485.3|12484.5|12482.5|36
1652792830000|2022-05-17 13:07:10|12484.3|12482.3|12483.3|12481.3|12484.6|12482.6|12482.2|12480.2|54
1652792840000|2022-05-17 13:07:20|12483.2|12481.2|12484.3|12482.3|12484.7|12482.7|12482.2|12480.2|37
1652792850000|2022-05-17 13:07:30|12485|12483|12482.6|12480.6|12485|12483|12482.6|12480.6|20
1652792860000|2022-05-17 13:07:40|12482.5|12480.5|12482.2|12480.2|12482.7|12480.7|12481.6|12479.6|14
1652792870000|2022-05-17 13:07:50|12482.3|12480.3|12482.6|12480.6|12482.8|12480.8|12482.1|12480.1|11
1652792880000|2022-05-17 13:08:00|12482.5|12480.5|12482.3|12480.3|12483.7|12481.7|12481.8|12479.8|41
1652792890000|2022-05-17 13:08:10|12482.2|12480.2|12481.3|12479.3|12482.3|12480.3|12481.3|12479.3|19
1652792900000|2022-05-17 13:08:20|12481.5|12479.5|12482.1|12480.1|12482.8|12480.8|12479.5|12477.5|81
1652792910000|2022-05-17 13:08:30|12482.2|12480.2|12482.6|12480.6|12483.8|12481.8|12481.7|12479.7|34
1652792920000|2022-05-17 13:08:40|12482.7|12480.7|12481.3|12479.3|12482.7|12480.7|12479.3|12477.3|33
1652792930000|2022-05-17 13:08:50|12481.2|12479.2|12480.1|12478.1|12481.2|12479.2|12478.2|12476.2|47
1652792940000|2022-05-17 13:09:00|12480.5|12478.5|12478.7|12476.7|12480.5|12478.5|12476.1|12474.1|37
1652792950000|2022-05-17 13:09:10|12478.8|12476.8|12481.1|12479.1|12483.1|12481.1|12477.3|12475.3|83
1652792960000|2022-05-17 13:09:20|12480.5|12478.5|12482.6|12480.6|12483.8|12481.8|12480.3|12478.3|42
1652792970000|2022-05-17 13:09:30|12482.7|12480.7|12484.8|12482.8|12484.8|12482.8|12482.7|12480.7|20
1652792980000|2022-05-17 13:09:40|12484.6|12482.6|12484.1|12482.1|12484.8|12482.8|12483.7|12481.7|9
1652792990000|2022-05-17 13:09:50|12484.2|12482.2|12485.8|12483.8|12487|12485|12484.1|12482.1|42
1652793000000|2022-05-17 13:10:00|12486.5|12484.5|12485.2|12483.2|12486.7|12484.7|12483.1|12481.1|62
1652793010000|2022-05-17 13:10:10|12485.3|12483.3|12485.7|12483.7|12486.7|12484.7|12485.2|12483.2|16
1652793020000|2022-05-17 13:10:20|12485.8|12483.8|12491.1|12489.1|12491.1|12489.1|12485.7|12483.7|80
1652793030000|2022-05-17 13:10:30|12491.2|12489.2|12489.7|12487.7|12491.3|12489.3|12488.5|12486.5|38
1652793040000|2022-05-17 13:10:40|12489.8|12487.8|12489.2|12487.2|12490.5|12488.5|12488.8|12486.8|38
1652793050000|2022-05-17 13:10:50|12489.3|12487.3|12490.2|12488.2|12490.7|12488.7|12489.3|12487.3|20
1652793060000|2022-05-17 13:11:00|12490.1|12488.1|12489.8|12487.8|12490.7|12488.7|12489.3|12487.3|45
1652793070000|2022-05-17 13:11:10|12490|12488|12491|12489|12491.5|12489.5|12489.5|12487.5|40
1652793080000|2022-05-17 13:11:20|12491.1|12489.1|12491.2|12489.2|12492|12490|12490.5|12488.5|38
1652793090000|2022-05-17 13:11:30|12491.3|12489.3|12491.7|12489.7|12492.1|12490.1|12489.7|12487.7|56
1652793100000|2022-05-17 13:11:40|12491.8|12489.8|12491.2|12489.2|12493.8|12491.8|12490.7|12488.7|75
1652793110000|2022-05-17 13:11:50|12491.1|12489.1|12489.7|12487.7|12491.2|12489.2|12489.3|12487.3|34
1652793120000|2022-05-17 13:12:00|12489.6|12487.6|12485.8|12483.8|12490|12488|12484.7|12482.7|74
1652793130000|2022-05-17 13:12:10|12485.6|12483.6|12486.3|12484.3|12487.2|12485.2|12485.2|12483.2|50
1652793140000|2022-05-17 13:12:20|12486.5|12484.5|12483.3|12481.3|12486.5|12484.5|12482.1|12480.1|37
1652793150000|2022-05-17 13:12:30|12483.5|12481.5|12483|12481|12484|12482|12482.6|12480.6|40
1652793160000|2022-05-17 13:12:40|12482.8|12480.8|12484|12482|12484.3|12482.3|12482.6|12480.6|55
1652793170000|2022-05-17 13:12:50|12484.2|12482.2|12482.5|12480.5|12485|12483|12481.5|12479.5|35
1652793180000|2022-05-17 13:13:00|12482.7|12480.7|12482.7|12480.7|12483|12481|12481|12479|35
1652793190000|2022-05-17 13:13:10|12482.6|12480.6|12481|12479|12483.5|12481.5|12481|12479|67
1652793200000|2022-05-17 13:13:20|12481.1|12479.1|12481.1|12479.1|12481.2|12479.2|12479.5|12477.5|84
1652793210000|2022-05-17 13:13:30|12481|12479|12480.8|12478.8|12481.3|12479.3|12480.7|12478.7|15
1652793220000|2022-05-17 13:13:40|12480.7|12478.7|12480.7|12478.7|12481|12479|12480.3|12478.3|12
1652793230000|2022-05-17 13:13:50|12480.6|12478.6|12480.8|12478.8|12481.2|12479.2|12480.2|12478.2|22
1652793240000|2022-05-17 13:14:00|12481|12479|12480|12478|12481.1|12479.1|12479.8|12477.8|18
1652793250000|2022-05-17 13:14:10|12480.1|12478.1|12480.8|12478.8|12481|12479|12479.8|12477.8|3
1652793260000|2022-05-17 13:14:20|12479.8|12477.8|12481.1|12479.1|12481.1|12479.1|12479.8|12477.8|19
1652793270000|2022-05-17 13:14:30|12481.5|12479.5|12481.1|12479.1|12481.6|12479.6|12481|12479|8
1652793280000|2022-05-17 13:14:40|12480.8|12478.8|12480.8|12478.8|12481.2|12479.2|12480.3|12478.3|17
1652793290000|2022-05-17 13:14:50|12480.7|12478.7|12481.7|12479.7|12482|12480|12480.7|12478.7|15
1652793300000|2022-05-17 13:15:00|12482|12480|12481.7|12479.7|12482.1|12480.1|12481.3|12479.3|49
1652793310000|2022-05-17 13:15:10|12482|12480|12480.7|12478.7|12482|12480|12480.7|12478.7|28
1652793320000|2022-05-17 13:15:20|12480.6|12478.6|12481.2|12479.2|12481.3|12479.3|12479.8|12477.8|36
1652793330000|2022-05-17 13:15:30|12481.3|12479.3|12486.3|12484.3|12487.6|12485.6|12481.3|12479.3|106
1652793340000|2022-05-17 13:15:40|12486.5|12484.5|12488.1|12486.1|12488.3|12486.3|12486.1|12484.1|26
1652793350000|2022-05-17 13:15:50|12488|12486|12493.2|12491.2|12493.3|12491.3|12487.7|12485.7|103
1652793360000|2022-05-17 13:16:00|12493.8|12491.8|12490|12488|12496.2|12494.2|12489.8|12487.8|178
1652793370000|2022-05-17 13:16:10|12490.5|12488.5|12488.1|12486.1|12491.8|12489.8|12488.1|12486.1|52
1652793380000|2022-05-17 13:16:20|12488.2|12486.2|12484.1|12482.1|12488.7|12486.7|12482.7|12480.7|69
1652793390000|2022-05-17 13:16:30|12484.2|12482.2|12486.1|12484.1|12486.6|12484.6|12484.2|12482.2|33
1652793400000|2022-05-17 13:16:40|12486.2|12484.2|12485.2|12483.2|12486.3|12484.3|12483.8|12481.8|31
1652793410000|2022-05-17 13:16:50|12485.1|12483.1|12481.6|12479.6|12485.3|12483.3|12481.5|12479.5|35
1652793420000|2022-05-17 13:17:00|12481.5|12479.5|12479.6|12477.6|12481.6|12479.6|12477.5|12475.5|77
1652793430000|2022-05-17 13:17:10|12479.7|12477.7|12477.5|12475.5|12480.3|12478.3|12477.2|12475.2|35
1652793440000|2022-05-17 13:17:20|12477.7|12475.7|12475|12473|12478|12476|12473.8|12471.8|103
1652793450000|2022-05-17 13:17:30|12475.6|12473.6|12476.6|12474.6|12476.7|12474.7|12474.7|12472.7|77
1652793460000|2022-05-17 13:17:40|12476.7|12474.7|12476.3|12474.3|12477.3|12475.3|12475.7|12473.7|31
1652793470000|2022-05-17 13:17:50|12476.2|12474.2|12476.5|12474.5|12477.8|12475.8|12475.7|12473.7|35
1652793480000|2022-05-17 13:18:00|12476.6|12474.6|12474|12472|12476.6|12474.6|12473.6|12471.6|54
1652793490000|2022-05-17 13:18:10|12474.2|12472.2|12475.2|12473.2|12476.5|12474.5|12474.2|12472.2|50
1652793500000|2022-05-17 13:18:20|12475.3|12473.3|12478|12476|12479|12477|12475.2|12473.2|55
1652793510000|2022-05-17 13:18:30|12478.3|12476.3|12479.5|12477.5|12479.8|12477.8|12478.2|12476.2|38
1652793520000|2022-05-17 13:18:40|12479.7|12477.7|12480.1|12478.1|12480.2|12478.2|12479|12477|22
1652793530000|2022-05-17 13:18:50|12479.6|12477.6|12479.2|12477.2|12480|12478|12477.8|12475.8|23
1652793540000|2022-05-17 13:19:00|12479.1|12477.1|12483.2|12481.2|12483.6|12481.6|12478.7|12476.7|65
1652793550000|2022-05-17 13:19:10|12483.3|12481.3|12480.7|12478.7|12484.2|12482.2|12480.5|12478.5|21
1652793560000|2022-05-17 13:19:20|12480.8|12478.8|12482.7|12480.7|12483.2|12481.2|12480.5|12478.5|36
1652793570000|2022-05-17 13:19:30|12482.6|12480.6|12482|12480|12483.6|12481.6|12481.8|12479.8|37
1652793580000|2022-05-17 13:19:40|12481.8|12479.8|12484|12482|12485.2|12483.2|12481|12479|75
1652793590000|2022-05-17 13:19:50|12484.5|12482.5|12483.3|12481.3|12484.5|12482.5|12482.1|12480.1|13
1652793600000|2022-05-17 13:20:00|12483.2|12481.2|12481.2|12479.2|12485|12483|12481.2|12479.2|55
1652793610000|2022-05-17 13:20:10|12481.1|12479.1|12482.5|12480.5|12483|12481|12479.7|12477.7|25
1652793620000|2022-05-17 13:20:20|12482.6|12480.6|12481.1|12479.1|12483.1|12481.1|12480.6|12478.6|36
1652793630000|2022-05-17 13:20:30|12481|12479|12480.5|12478.5|12481|12479|12479.6|12477.6|36
1652793640000|2022-05-17 13:20:40|12480.3|12478.3|12480.7|12478.7|12482.1|12480.1|12479.2|12477.2|37
1652793650000|2022-05-17 13:20:50|12480.8|12478.8|12480.2|12478.2|12481.5|12479.5|12479.5|12477.5|23
1652793660000|2022-05-17 13:21:00|12480.3|12478.3|12482.1|12480.1|12482.6|12480.6|12480.3|12478.3|21
1652793670000|2022-05-17 13:21:10|12482|12480|12482.1|12480.1|12483|12481|12481.3|12479.3|13
1652793680000|2022-05-17 13:21:20|12482.2|12480.2|12482.5|12480.5|12482.6|12480.6|12481.5|12479.5|21
1652793690000|2022-05-17 13:21:30|12482.3|12480.3|12482.2|12480.2|12482.5|12480.5|12481.5|12479.5|8
1652793700000|2022-05-17 13:21:40|12482.3|12480.3|12480.5|12478.5|12482.6|12480.6|12480.3|12478.3|23
1652793710000|2022-05-17 13:21:50|12480|12478|12481.5|12479.5|12481.8|12479.8|12480|12478|19
1652793720000|2022-05-17 13:22:00|12481.6|12479.6|12485.5|12483.5|12486|12484|12481.6|12479.6|101
1652793730000|2022-05-17 13:22:10|12485.3|12483.3|12486.3|12484.3|12487.8|12485.8|12485.3|12483.3|72
1652793740000|2022-05-17 13:22:20|12486.2|12484.2|12479.7|12477.7|12487.2|12485.2|12479.7|12477.7|73
1652793750000|2022-05-17 13:22:30|12479.6|12477.6|12485.2|12483.2|12485.3|12483.3|12479.3|12477.3|37
1652793760000|2022-05-17 13:22:40|12485.1|12483.1|12484.1|12482.1|12485.1|12483.1|12483|12481|48
1652793770000|2022-05-17 13:22:50|12484.3|12482.3|12483|12481|12484.6|12482.6|12481.6|12479.6|89
1652793780000|2022-05-17 13:23:00|12483.2|12481.2|12484.3|12482.3|12484.3|12482.3|12482.7|12480.7|49
1652793790000|2022-05-17 13:23:10|12483.6|12481.6|12483.5|12481.5|12484|12482|12482.8|12480.8|27
1652793800000|2022-05-17 13:23:20|12483.2|12481.2|12486.7|12484.7|12487.2|12485.2|12483.2|12481.2|93
1652793810000|2022-05-17 13:23:30|12486.8|12484.8|12485.8|12483.8|12487.5|12485.5|12485.6|12483.6|20
1652793820000|2022-05-17 13:23:40|12485.7|12483.7|12486.3|12484.3|12487.3|12485.3|12485.5|12483.5|22
1652793830000|2022-05-17 13:23:50|12486|12484|12486|12484|12488|12486|12486|12484|26
1652793840000|2022-05-17 13:24:00|12486.1|12484.1|12489.1|12487.1|12489.5|12487.5|12486.1|12484.1|62
1652793850000|2022-05-17 13:24:10|12489|12487|12486.2|12484.2|12489.1|12487.1|12485.7|12483.7|37
1652793860000|2022-05-17 13:24:20|12486|12484|12486.7|12484.7|12487|12485|12485.7|12483.7|19
1652793870000|2022-05-17 13:24:30|12486.8|12484.8|12486.2|12484.2|12487|12485|12485.5|12483.5|28
1652793880000|2022-05-17 13:24:40|12486.1|12484.1|12486.5|12484.5|12486.8|12484.8|12485.6|12483.6|32
1652793890000|2022-05-17 13:24:50|12486.6|12484.6|12485|12483|12486.7|12484.7|12485|12483|27
1652793900000|2022-05-17 13:25:00|12486.7|12484.7|12488.8|12486.8|12490|12488|12486.1|12484.1|124
1652793910000|2022-05-17 13:25:10|12489.1|12487.1|12490|12488|12490.7|12488.7|12489.1|12487.1|75
1652793920000|2022-05-17 13:25:20|12490.1|12488.1|12491.6|12489.6|12491.8|12489.8|12489.8|12487.8|120
1652793930000|2022-05-17 13:25:30|12491.7|12489.7|12488|12486|12493.5|12491.5|12487.7|12485.7|144
1652793940000|2022-05-17 13:25:40|12488.1|12486.1|12489|12487|12489|12487|12487.1|12485.1|96
1652793950000|2022-05-17 13:25:50|12489.1|12487.1|12488.5|12486.5|12489.5|12487.5|12487.8|12485.8|34
1652793960000|2022-05-17 13:26:00|12488.6|12486.6|12491.5|12489.5|12492.7|12490.7|12488.6|12486.6|45
1652793970000|2022-05-17 13:26:10|12491.7|12489.7|12490.8|12488.8|12491.8|12489.8|12490.5|12488.5|17
1652793980000|2022-05-17 13:26:20|12490.5|12488.5|12488.6|12486.6|12490.5|12488.5|12487|12485|54
1652793990000|2022-05-17 13:26:30|12488.7|12486.7|12490.1|12488.1|12490.3|12488.3|12488.6|12486.6|36
1652794000000|2022-05-17 13:26:40|12489.7|12487.7|12491|12489|12491.6|12489.6|12489.5|12487.5|35
1652794010000|2022-05-17 13:26:50|12490.7|12488.7|12490.7|12488.7|12491.6|12489.6|12490|12488|36
1652794020000|2022-05-17 13:27:00|12490.6|12488.6|12489.8|12487.8|12490.7|12488.7|12488.7|12486.7|45
1652794030000|2022-05-17 13:27:10|12490.2|12488.2|12486.1|12484.1|12491|12489|12485.7|12483.7|89
1652794040000|2022-05-17 13:27:20|12486|12484|12485|12483|12486|12484|12483.1|12481.1|87
1652794050000|2022-05-17 13:27:30|12485.3|12483.3|12487|12485|12488.5|12486.5|12485|12483|44
1652794060000|2022-05-17 13:27:40|12488.1|12486.1|12491.5|12489.5|12492.7|12490.7|12488.1|12486.1|99
1652794070000|2022-05-17 13:27:50|12491.7|12489.7|12493.7|12491.7|12495.7|12493.7|12491.7|12489.7|174
1652794080000|2022-05-17 13:28:00|12493.6|12491.6|12491.2|12489.2|12494.7|12492.7|12491.2|12489.2|122
1652794090000|2022-05-17 13:28:10|12491.5|12489.5|12490.3|12488.3|12491.5|12489.5|12485.8|12483.8|126
1652794100000|2022-05-17 13:28:20|12490.5|12488.5|12489.5|12487.5|12491|12489|12488.2|12486.2|67
1652794110000|2022-05-17 13:28:30|12489.2|12487.2|12490.5|12488.5|12491.1|12489.1|12488.1|12486.1|34
1652794120000|2022-05-17 13:28:40|12490.6|12488.6|12491.8|12489.8|12493|12491|12490.6|12488.6|48
1652794130000|2022-05-17 13:28:50|12492|12490|12490.2|12488.2|12492.1|12490.1|12489.5|12487.5|68
1652794140000|2022-05-17 13:29:00|12489.8|12487.8|12490.2|12488.2|12490.5|12488.5|12488.2|12486.2|89
1652794150000|2022-05-17 13:29:10|12490.1|12488.1|12487.1|12485.1|12490.3|12488.3|12486.2|12484.2|74
1652794160000|2022-05-17 13:29:20|12487|12485|12488.5|12486.5|12488.5|12486.5|12486.6|12484.6|78
1652794170000|2022-05-17 13:29:30|12488.7|12486.7|12488.7|12486.7|12489.6|12487.6|12487.6|12485.6|104
1652794180000|2022-05-17 13:29:40|12488.6|12486.6|12491.7|12489.7|12491.7|12489.7|12487.7|12485.7|111
1652794190000|2022-05-17 13:29:50|12491.5|12489.5|12490.1|12488.1|12491.5|12489.5|12486.5|12484.5|163
1652794200000|2022-05-17 13:30:00|12490.2|12488.2|12490.7|12489.7|12497.8|12496.8|12488.6|12487.6|1305
1652794210000|2022-05-17 13:30:10|12488.5|12487.5|12500.5|12499.5|12501.3|12500.3|12488.2|12487.2|900
1652794220000|2022-05-17 13:30:20|12501|12500|12489.2|12488.2|12503.7|12502.7|12485.7|12484.7|953
1652794230000|2022-05-17 13:30:30|12488.7|12487.7|12481|12480|12490.3|12489.3|12477.7|12476.7|664
1652794240000|2022-05-17 13:30:40|12481.5|12480.5|12479.5|12478.5|12487.5|12486.5|12472.6|12471.6|968
1652794250000|2022-05-17 13:30:50|12478.8|12477.8|12483.1|12482.1|12483.7|12482.7|12478.5|12477.5|302
1652794260000|2022-05-17 13:31:00|12483.2|12482.2|12475.2|12474.2|12492.1|12491.1|12474.8|12473.8|828
1652794270000|2022-05-17 13:31:10|12476.1|12475.1|12470.5|12469.5|12483|12482|12469.3|12468.3|857
1652794280000|2022-05-17 13:31:20|12470.3|12469.3|12469.6|12468.6|12474.2|12473.2|12464.3|12463.3|738
1652794290000|2022-05-17 13:31:30|12471.2|12470.2|12466.8|12465.8|12473.6|12472.6|12458.2|12457.2|970
1652794300000|2022-05-17 13:31:40|12467.5|12466.5|12462.3|12461.3|12472.6|12471.6|12460.1|12459.1|705
1652794310000|2022-05-17 13:31:50|12462.8|12461.8|12467.6|12466.6|12467.6|12466.6|12456|12455|597
1652794320000|2022-05-17 13:32:00|12467.1|12466.1|12469.3|12468.3|12473.7|12472.7|12465|12464|731
1652794330000|2022-05-17 13:32:10|12469.5|12468.5|12471|12470|12474.1|12473.1|12468.5|12467.5|511
1652794340000|2022-05-17 13:32:20|12470.8|12469.8|12474.8|12473.8|12481.5|12480.5|12470.1|12469.1|558
1652794350000|2022-05-17 13:32:30|12474.7|12473.7|12478.5|12477.5|12478.6|12477.6|12472|12471|358
1652794360000|2022-05-17 13:32:40|12478.6|12477.6|12476|12475|12480.7|12479.7|12474|12473|399
1652794370000|2022-05-17 13:32:50|12475.5|12474.5|12484.5|12483.5|12484.8|12483.8|12475.5|12474.5|277
1652794380000|2022-05-17 13:33:00|12484|12483|12507.6|12506.6|12509.8|12508.8|12484|12483|1247
1652794390000|2022-05-17 13:33:10|12505.7|12504.7|12512.1|12511.1|12514.2|12513.2|12504.5|12503.5|808
1652794400000|2022-05-17 13:33:20|12512|12511|12508.8|12507.8|12513.2|12512.2|12508|12507|517
1652794410000|2022-05-17 13:33:30|12509.8|12508.8|12510|12509|12513.8|12512.8|12508.7|12507.7|304
1652794420000|2022-05-17 13:33:40|12510.5|12509.5|12510.7|12509.7|12515.2|12514.2|12510|12509|300
1652794430000|2022-05-17 13:33:50|12511.2|12510.2|12515|12514|12515.7|12514.7|12510.1|12509.1|472
1652794440000|2022-05-17 13:34:00|12515.1|12514.1|12497.7|12496.7|12517.2|12516.2|12496.5|12495.5|825
1652794450000|2022-05-17 13:34:10|12498|12497|12510.7|12509.7|12512.7|12511.7|12497|12496|413
1652794460000|2022-05-17 13:34:20|12510.8|12509.8|12509.7|12508.7|12515.1|12514.1|12505.1|12504.1|372
1652794470000|2022-05-17 13:34:30|12509.5|12508.5|12507.8|12506.8|12511.6|12510.6|12505.5|12504.5|317
1652794480000|2022-05-17 13:34:40|12507.7|12506.7|12507.5|12506.5|12514.1|12513.1|12502.8|12501.8|556
1652794490000|2022-05-17 13:34:50|12508.2|12507.2|12504.3|12503.3|12509|12508|12500.1|12499.1|305
1652794500000|2022-05-17 13:35:00|12503.7|12502.7|12499.1|12498.1|12511.1|12510.1|12494.6|12493.6|1357
1652794510000|2022-05-17 13:35:10|12499|12498|12488.2|12487.2|12499|12498|12482.1|12481.1|1069
1652794520000|2022-05-17 13:35:20|12487.7|12486.7|12481.2|12480.2|12492.8|12491.8|12479.3|12478.3|678
1652794530000|2022-05-17 13:35:30|12481.7|12480.7|12495|12494|12495|12494|12478.3|12477.3|498
1652794540000|2022-05-17 13:35:40|12494.5|12493.5|12501.6|12500.6|12507.2|12506.2|12491.6|12490.6|586
1652794550000|2022-05-17 13:35:50|12501.1|12500.1|12473.1|12472.1|12501.1|12500.1|12473|12472|727
1652794560000|2022-05-17 13:36:00|12475.1|12474.1|12475.8|12474.8|12482.2|12481.2|12470.2|12469.2|584
1652794570000|2022-05-17 13:36:10|12476|12475|12473.3|12472.3|12479.3|12478.3|12468.7|12467.7|619
1652794580000|2022-05-17 13:36:20|12474.8|12473.8|12475.7|12474.7|12478.3|12477.3|12470.6|12469.6|333
1652794590000|2022-05-17 13:36:30|12476.1|12475.1|12477.7|12476.7|12480.5|12479.5|12473.8|12472.8|386
1652794600000|2022-05-17 13:36:40|12477.8|12476.8|12488.5|12487.5|12493.2|12492.2|12476.2|12475.2|613
1652794610000|2022-05-17 13:36:50|12489.2|12488.2|12494.7|12493.7|12495.2|12494.2|12486.1|12485.1|386
1652794620000|2022-05-17 13:37:00|12495|12494|12498|12497|12499.3|12498.3|12480.6|12479.6|580
1652794630000|2022-05-17 13:37:10|12496.5|12495.5|12491|12490|12501.2|12500.2|12490.5|12489.5|335
1652794640000|2022-05-17 13:37:20|12491.3|12490.3|12483.5|12482.5|12497.2|12496.2|12481.8|12480.8|427
1652794650000|2022-05-17 13:37:30|12483.2|12482.2|12485.1|12484.1|12487.1|12486.1|12481.2|12480.2|247
1652794660000|2022-05-17 13:37:40|12484.8|12483.8|12481.2|12480.2|12485|12484|12476.2|12475.2|424
1652794670000|2022-05-17 13:37:50|12481|12480|12485.6|12484.6|12489.5|12488.5|12480.6|12479.6|342
1652794680000|2022-05-17 13:38:00|12485|12484|12481.3|12480.3|12489.8|12488.8|12480.2|12479.2|306
1652794690000|2022-05-17 13:38:10|12481.6|12480.6|12485.8|12484.8|12485.8|12484.8|12473.3|12472.3|413
1652794700000|2022-05-17 13:38:20|12486|12485|12493|12492|12493|12492|12483.2|12482.2|399
1652794710000|2022-05-17 13:38:30|12493.6|12492.6|12486.5|12485.5|12497.2|12496.2|12486.3|12485.3|442
1652794720000|2022-05-17 13:38:40|12485.5|12484.5|12488|12487|12490.6|12489.6|12480.1|12479.1|288
1652794730000|2022-05-17 13:38:50|12488.8|12487.8|12497.5|12496.5|12497.7|12496.7|12487.8|12486.8|380
1652794740000|2022-05-17 13:39:00|12497.2|12496.2|12507.7|12506.7|12510|12509|12497.2|12496.2|544
1652794750000|2022-05-17 13:39:10|12508|12507|12506.7|12505.7|12509.3|12508.3|12504.7|12503.7|348
1652794760000|2022-05-17 13:39:20|12507.6|12506.6|12506.7|12505.7|12512.2|12511.2|12505.7|12504.7|379
1652794770000|2022-05-17 13:39:30|12507|12506|12505.7|12504.7|12507.3|12506.3|12501|12500|295
1652794780000|2022-05-17 13:39:40|12505.8|12504.8|12497.6|12496.6|12506.6|12505.6|12495.7|12494.7|297
1652794790000|2022-05-17 13:39:50|12497.7|12496.7|12499.5|12498.5|12499.5|12498.5|12487.8|12486.8|498
1652794800000|2022-05-17 13:40:00|12500.1|12499.1|12515.5|12514.5|12518|12517|12499.7|12498.7|881
1652794810000|2022-05-17 13:40:10|12516.6|12515.6|12518.6|12517.6|12521.8|12520.8|12507.5|12506.5|854
1652794820000|2022-05-17 13:40:20|12519.6|12518.6|12507.1|12506.1|12521.2|12520.2|12505.7|12504.7|567
1652794830000|2022-05-17 13:40:30|12507|12506|12503.3|12502.3|12508.3|12507.3|12497.2|12496.2|433
1652794840000|2022-05-17 13:40:40|12503.5|12502.5|12507.3|12506.3|12511.2|12510.2|12502.5|12501.5|212
1652794850000|2022-05-17 13:40:50|12507.2|12506.2|12507.7|12506.7|12511|12510|12504.1|12503.1|233
1652794860000|2022-05-17 13:41:00|12508.3|12507.3|12509.6|12508.6|12516.7|12515.7|12507.7|12506.7|297
1652794870000|2022-05-17 13:41:10|12509.2|12508.2|12508.2|12507.2|12510.5|12509.5|12506.2|12505.2|217
1652794880000|2022-05-17 13:41:20|12507.6|12506.6|12502.2|12501.2|12508.3|12507.3|12501.5|12500.5|304
1652794890000|2022-05-17 13:41:30|12503.6|12502.6|12517|12516|12517|12516|12503.6|12502.6|388
1652794900000|2022-05-17 13:41:40|12515.6|12514.6|12512.7|12511.7|12521.2|12520.2|12512.2|12511.2|445
1652794910000|2022-05-17 13:41:50|12514|12513|12515.3|12514.3|12516.6|12515.6|12510.7|12509.7|194
1652794920000|2022-05-17 13:42:00|12515.6|12514.6|12510.8|12509.8|12521.2|12520.2|12510.2|12509.2|346
1652794930000|2022-05-17 13:42:10|12510.5|12509.5|12525.1|12524.1|12525.1|12524.1|12509|12508|341
1652794940000|2022-05-17 13:42:20|12524.7|12523.7|12521|12520|12528.7|12527.7|12521|12520|478
1652794950000|2022-05-17 13:42:30|12520.3|12519.3|12520.1|12519.1|12528|12527|12517.7|12516.7|336
1652794960000|2022-05-17 13:42:40|12519|12518|12521.2|12520.2|12525|12524|12519|12518|232
1652794970000|2022-05-17 13:42:50|12521.5|12520.5|12524.8|12523.8|12528.3|12527.3|12521.2|12520.2|247
1652794980000|2022-05-17 13:43:00|12526|12525|12523.7|12522.7|12530.2|12529.2|12523.6|12522.6|419
1652794990000|2022-05-17 13:43:10|12524.1|12523.1|12525.2|12524.2|12528.3|12527.3|12519.5|12518.5|423
1652795000000|2022-05-17 13:43:20|12526.2|12525.2|12533.8|12532.8|12534.2|12533.2|12522.8|12521.8|489
1652795010000|2022-05-17 13:43:30|12533.6|12532.6|12522.8|12521.8|12533.7|12532.7|12522.8|12521.8|298
1652795020000|2022-05-17 13:43:40|12521.2|12520.2|12523.8|12522.8|12529.5|12528.5|12519.2|12518.2|262
1652795030000|2022-05-17 13:43:50|12524.3|12523.3|12526.2|12525.2|12530.5|12529.5|12523.6|12522.6|190
1652795040000|2022-05-17 13:44:00|12525.3|12524.3|12524.3|12523.3|12529.2|12528.2|12521.8|12520.8|341
1652795050000|2022-05-17 13:44:10|12523.6|12522.6|12518.7|12517.7|12524.8|12523.8|12516.7|12515.7|306
1652795060000|2022-05-17 13:44:20|12517|12516|12507.5|12506.5|12517|12516|12505.5|12504.5|536
1652795070000|2022-05-17 13:44:30|12509.5|12508.5|12501.2|12500.2|12514.7|12513.7|12500.6|12499.6|885
1652795080000|2022-05-17 13:44:40|12501.3|12500.3|12510|12509|12512.3|12511.3|12500.6|12499.6|535
1652795090000|2022-05-17 13:44:50|12510.2|12509.2|12514.6|12513.6|12516.1|12515.1|12509.2|12508.2|473
1652795100000|2022-05-17 13:45:00|12514.3|12513.3|12520.5|12519.5|12527.8|12526.8|12514.3|12513.3|806
1652795110000|2022-05-17 13:45:10|12520.2|12519.2|12509.6|12508.6|12522.5|12521.5|12507.3|12506.3|553
1652795120000|2022-05-17 13:45:20|12510.2|12509.2|12505.1|12504.1|12511|12510|12502.5|12501.5|453
1652795130000|2022-05-17 13:45:30|12506|12505|12505.5|12504.5|12507|12506|12501.6|12500.6|186
1652795140000|2022-05-17 13:45:40|12505.3|12504.3|12502.5|12501.5|12508.1|12507.1|12501.7|12500.7|248
1652795150000|2022-05-17 13:45:50|12502.7|12501.7|12505.2|12504.2|12508.6|12507.6|12500.7|12499.7|291
1652795160000|2022-05-17 13:46:00|12505.7|12504.7|12496.5|12495.5|12507.7|12506.7|12495.3|12494.3|463
1652795170000|2022-05-17 13:46:10|12495.8|12494.8|12500.1|12499.1|12502.3|12501.3|12495.1|12494.1|250
1652795180000|2022-05-17 13:46:20|12500.6|12499.6|12498|12497|12501.7|12500.7|12497.6|12496.6|190
1652795190000|2022-05-17 13:46:30|12497.8|12496.8|12492.5|12491.5|12498.5|12497.5|12488.8|12487.8|402
1652795200000|2022-05-17 13:46:40|12491.7|12490.7|12494|12493|12496.2|12495.2|12491.6|12490.6|173
1652795210000|2022-05-17 13:46:50|12493.8|12492.8|12495.7|12494.7|12497.6|12496.6|12492.5|12491.5|135
1652795220000|2022-05-17 13:47:00|12496.1|12495.1|12505.7|12504.7|12506.6|12505.6|12495.1|12494.1|399
1652795230000|2022-05-17 13:47:10|12505.6|12504.6|12502.3|12501.3|12511.5|12510.5|12501.3|12500.3|338
1652795240000|2022-05-17 13:47:20|12501.5|12500.5|12499.8|12498.8|12501.7|12500.7|12493.7|12492.7|214
1652795250000|2022-05-17 13:47:30|12499.6|12498.6|12492.3|12491.3|12501.7|12500.7|12486.7|12485.7|369
1652795260000|2022-05-17 13:47:40|12492.2|12491.2|12470|12469|12493.7|12492.7|12470|12469|699
1652795270000|2022-05-17 13:47:50|12470.3|12469.3|12463.5|12462.5|12472|12471|12459.7|12458.7|627
1652795280000|2022-05-17 13:48:00|12462.6|12461.6|12457.8|12456.8|12464|12463|12451.5|12450.5|794
1652795290000|2022-05-17 13:48:10|12459|12458|12464.5|12463.5|12466.7|12465.7|12456.5|12455.5|296
1652795300000|2022-05-17 13:48:20|12462.8|12461.8|12470.1|12469.1|12470.1|12469.1|12462.8|12461.8|298
1652795310000|2022-05-17 13:48:30|12469.8|12468.8|12480|12479|12481.5|12480.5|12469.5|12468.5|480
1652795320000|2022-05-17 13:48:40|12480.2|12479.2|12478.2|12477.2|12481.8|12480.8|12475.1|12474.1|221
1652795330000|2022-05-17 13:48:50|12477.8|12476.8|12480.5|12479.5|12480.8|12479.8|12473|12472|216
1652795340000|2022-05-17 13:49:00|12480|12479|12475.3|12474.3|12485|12484|12475|12474|387
1652795350000|2022-05-17 13:49:10|12475.5|12474.5|12475.1|12474.1|12476|12475|12468.7|12467.7|329
1652795360000|2022-05-17 13:49:20|12476|12475|12467|12466|12476.2|12475.2|12466|12465|297
1652795370000|2022-05-17 13:49:30|12466.1|12465.1|12466.5|12465.5|12471.6|12470.6|12464.5|12463.5|216
1652795380000|2022-05-17 13:49:40|12466.6|12465.6|12466.7|12465.7|12467|12466|12462|12461|276
1652795390000|2022-05-17 13:49:50|12466.6|12465.6|12457.8|12456.8|12466.6|12465.6|12456.8|12455.8|416
1652795400000|2022-05-17 13:50:00|12457.7|12456.7|12464.1|12463.1|12465.6|12464.6|12456.2|12455.2|572
1652795410000|2022-05-17 13:50:10|12464.5|12463.5|12472.2|12471.2|12472.2|12471.2|12464|12463|374
1652795420000|2022-05-17 13:50:20|12472.3|12471.3|12471|12470|12476.2|12475.2|12469.8|12468.8|374
1652795430000|2022-05-17 13:50:30|12471.6|12470.6|12466.1|12465.1|12471.6|12470.6|12463.2|12462.2|229
1652795440000|2022-05-17 13:50:40|12466.2|12465.2|12469|12468|12476.2|12475.2|12466.2|12465.2|269
1652795450000|2022-05-17 13:50:50|12468.3|12467.3|12468.2|12467.2|12473.2|12472.2|12468|12467|219
1652795460000|2022-05-17 13:51:00|12467.7|12466.7|12474|12473|12476.7|12475.7|12466.7|12465.7|262
1652795470000|2022-05-17 13:51:10|12474.1|12473.1|12475.3|12474.3|12477|12476|12472.6|12471.6|254
1652795480000|2022-05-17 13:51:20|12475.7|12474.7|12476.3|12475.3|12481.7|12480.7|12474.2|12473.2|275
1652795490000|2022-05-17 13:51:30|12476.2|12475.2|12485.5|12484.5|12489|12488|12475.5|12474.5|340
1652795500000|2022-05-17 13:51:40|12484.3|12483.3|12479.3|12478.3|12486.5|12485.5|12476.2|12475.2|289
1652795510000|2022-05-17 13:51:50|12480.1|12479.1|12475.3|12474.3|12482.5|12481.5|12474.2|12473.2|172
1652795520000|2022-05-17 13:52:00|12475.2|12474.2|12463.5|12462.5|12476.7|12475.7|12462.2|12461.2|382
1652795530000|2022-05-17 13:52:10|12464.1|12463.1|12458.6|12457.6|12464.6|12463.6|12458|12457|621
1652795540000|2022-05-17 13:52:20|12458.5|12457.5|12459.8|12458.8|12461.7|12460.7|12454.5|12453.5|414
1652795550000|2022-05-17 13:52:30|12459.7|12458.7|12466|12465|12468.3|12467.3|12457.2|12456.2|253
1652795560000|2022-05-17 13:52:40|12465.8|12464.8|12469|12468|12471.3|12470.3|12465.7|12464.7|174
1652795570000|2022-05-17 13:52:50|12469.2|12468.2|12467.7|12466.7|12472.7|12471.7|12467.1|12466.1|174
1652795580000|2022-05-17 13:53:00|12468|12467|12467.2|12466.2|12470.7|12469.7|12465.8|12464.8|171
1652795590000|2022-05-17 13:53:10|12467.1|12466.1|12466.3|12465.3|12471.8|12470.8|12464.7|12463.7|173
1652795600000|2022-05-17 13:53:20|12466.2|12465.2|12459|12458|12466.5|12465.5|12455.5|12454.5|331
1652795610000|2022-05-17 13:53:30|12459.1|12458.1|12464.7|12463.7|12465.8|12464.8|12458.1|12457.1|191
1652795620000|2022-05-17 13:53:40|12465.7|12464.7|12462.3|12461.3|12468.7|12467.7|12462.2|12461.2|151
1652795630000|2022-05-17 13:53:50|12462.5|12461.5|12465.2|12464.2|12465.5|12464.5|12461|12460|104
1652795640000|2022-05-17 13:54:00|12464.8|12463.8|12461|12460|12468.7|12467.7|12460.2|12459.2|193
1652795650000|2022-05-17 13:54:10|12460.7|12459.7|12446.7|12445.7|12460.8|12459.8|12446|12445|597
1652795660000|2022-05-17 13:54:20|12446.3|12445.3|12447.1|12446.1|12452.7|12451.7|12445.2|12444.2|316
1652795670000|2022-05-17 13:54:30|12447.2|12446.2|12450.3|12449.3|12453.6|12452.6|12442.7|12441.7|421
1652795680000|2022-05-17 13:54:40|12450.5|12449.5|12452|12451|12456.3|12455.3|12450.2|12449.2|257
1652795690000|2022-05-17 13:54:50|12451.5|12450.5|12449|12448|12451.5|12450.5|12446.2|12445.2|287
1652795700000|2022-05-17 13:55:00|12448.8|12447.8|12453|12452|12453.7|12452.7|12445.6|12444.6|383
1652795710000|2022-05-17 13:55:10|12453.5|12452.5|12451|12450|12453.7|12452.7|12448.7|12447.7|186
1652795720000|2022-05-17 13:55:20|12450.3|12449.3|12451.1|12450.1|12451.5|12450.5|12441.8|12440.8|701
1652795730000|2022-05-17 13:55:30|12451.2|12450.2|12450.5|12449.5|12453.7|12452.7|12447.5|12446.5|190
1652795740000|2022-05-17 13:55:40|12450.2|12449.2|12463.5|12462.5|12465.2|12464.2|12450|12449|404
1652795750000|2022-05-17 13:55:50|12461.7|12460.7|12456.7|12455.7|12461.8|12460.8|12456.5|12455.5|200
1652795760000|2022-05-17 13:56:00|12456.6|12455.6|12454.7|12453.7|12457.7|12456.7|12451|12450|202
1652795770000|2022-05-17 13:56:10|12455|12454|12463.2|12462.2|12466.5|12465.5|12454.6|12453.6|361
1652795780000|2022-05-17 13:56:20|12464.3|12463.3|12468.7|12467.7|12475.1|12474.1|12463.7|12462.7|357
1652795790000|2022-05-17 13:56:30|12468.8|12467.8|12471.5|12470.5|12472.2|12471.2|12468.7|12467.7|194
1652795800000|2022-05-17 13:56:40|12471.3|12470.3|12475.7|12474.7|12476.5|12475.5|12465.7|12464.7|246
1652795810000|2022-05-17 13:56:50|12475.8|12474.8|12468.6|12467.6|12477.1|12476.1|12466.5|12465.5|175
1652795820000|2022-05-17 13:57:00|12468.8|12467.8|12459|12458|12469|12468|12456.3|12455.3|361
1652795830000|2022-05-17 13:57:10|12459.5|12458.5|12459.5|12458.5|12460.8|12459.8|12453.6|12452.6|211
1652795840000|2022-05-17 13:57:20|12459.2|12458.2|12457.8|12456.8|12459.7|12458.7|12455.1|12454.1|137
1652795850000|2022-05-17 13:57:30|12457.6|12456.6|12451.7|12450.7|12458.3|12457.3|12447.5|12446.5|283
1652795860000|2022-05-17 13:57:40|12451.6|12450.6|12454.5|12453.5|12455.5|12454.5|12450.2|12449.2|157
1652795870000|2022-05-17 13:57:50|12454.3|12453.3|12456|12455|12462.8|12461.8|12454.3|12453.3|262
1652795880000|2022-05-17 13:58:00|12457.6|12456.6|12458.7|12457.7|12462.7|12461.7|12454.7|12453.7|351
1652795890000|2022-05-17 13:58:10|12459|12458|12457.7|12456.7|12459|12458|12452.2|12451.2|306
1652795900000|2022-05-17 13:58:20|12458.7|12457.7|12453.3|12452.3|12458.8|12457.8|12452.1|12451.1|126
1652795910000|2022-05-17 13:58:30|12452.3|12451.3|12452.5|12451.5|12454.1|12453.1|12449.8|12448.8|111
1652795920000|2022-05-17 13:58:40|12452.7|12451.7|12445|12444|12453|12452|12443.3|12442.3|385
1652795930000|2022-05-17 13:58:50|12444.8|12443.8|12445.5|12444.5|12447|12446|12441.6|12440.6|220
1652795940000|2022-05-17 13:59:00|12446|12445|12434.8|12433.8|12446|12445|12431.5|12430.5|711
1652795950000|2022-05-17 13:59:10|12434.7|12433.7|12441|12440|12441.8|12440.8|12432.6|12431.6|261
1652795960000|2022-05-17 13:59:20|12441.7|12440.7|12439.6|12438.6|12443.2|12442.2|12435.2|12434.2|208
1652795970000|2022-05-17 13:59:30|12440|12439|12444.3|12443.3|12447.6|12446.6|12439.6|12438.6|272
1652795980000|2022-05-17 13:59:40|12444.2|12443.2|12446|12445|12448.6|12447.6|12442.8|12441.8|127
1652795990000|2022-05-17 13:59:50|12446.2|12445.2|12443.6|12442.6|12447.5|12446.5|12440.7|12439.7|104
1652796000000|2022-05-17 14:00:00|12443.8|12442.8|12456.5|12455.5|12458.6|12457.6|12443.8|12442.8|485
1652796010000|2022-05-17 14:00:10|12456.8|12455.8|12450.5|12449.5|12458.5|12457.5|12448.7|12447.7|278
1652796020000|2022-05-17 14:00:20|12450.6|12449.6|12455.3|12454.3|12456.3|12455.3|12450.1|12449.1|218
1652796030000|2022-05-17 14:00:30|12455.5|12454.5|12462|12461|12463.5|12462.5|12455.5|12454.5|333
1652796040000|2022-05-17 14:00:40|12462.1|12461.1|12456.2|12455.2|12464.1|12463.1|12453.2|12452.2|411
1652796050000|2022-05-17 14:00:50|12456.3|12455.3|12462.1|12461.1|12463.5|12462.5|12454.7|12453.7|165
1652796060000|2022-05-17 14:01:00|12462.2|12461.2|12461.8|12460.8|12464.3|12463.3|12458.5|12457.5|309
1652796070000|2022-05-17 14:01:10|12461.7|12460.7|12458.2|12457.2|12461.7|12460.7|12456|12455|156
1652796080000|2022-05-17 14:01:20|12458.1|12457.1|12461|12460|12462.2|12461.2|12453.2|12452.2|188
1652796090000|2022-05-17 14:01:30|12459|12458|12457.7|12456.7|12462.5|12461.5|12457.3|12456.3|183
1652796100000|2022-05-17 14:01:40|12457.5|12456.5|12456.8|12455.8|12458|12457|12450.8|12449.8|184
1652796110000|2022-05-17 14:01:50|12457|12456|12455.5|12454.5|12460|12459|12454.6|12453.6|140
1652796120000|2022-05-17 14:02:00|12455.7|12454.7|12458.7|12457.7|12459.5|12458.5|12452.3|12451.3|169
1652796130000|2022-05-17 14:02:10|12458.5|12457.5|12459.3|12458.3|12464.6|12463.6|12457.1|12456.1|309
1652796140000|2022-05-17 14:02:20|12459.5|12458.5|12461.7|12460.7|12462.7|12461.7|12455.3|12454.3|288
1652796150000|2022-05-17 14:02:30|12461.8|12460.8|12468.6|12467.6|12470.3|12469.3|12460.2|12459.2|374
1652796160000|2022-05-17 14:02:40|12468.1|12467.1|12467.1|12466.1|12468.8|12467.8|12464|12463|217
1652796170000|2022-05-17 14:02:50|12467|12466|12470.6|12469.6|12471.2|12470.2|12467|12466|177
1652796180000|2022-05-17 14:03:00|12470.7|12469.7|12468.5|12467.5|12475.8|12474.8|12467.5|12466.5|427
1652796190000|2022-05-17 14:03:10|12467.8|12466.8|12466|12465|12470.7|12469.7|12464.7|12463.7|305
1652796200000|2022-05-17 14:03:20|12465.8|12464.8|12466|12465|12467.5|12466.5|12461.8|12460.8|200
1652796210000|2022-05-17 14:03:30|12466.2|12465.2|12469|12468|12469.7|12468.7|12461.1|12460.1|216
1652796220000|2022-05-17 14:03:40|12468.6|12467.6|12469.5|12468.5|12473.2|12472.2|12467|12466|217
1652796230000|2022-05-17 14:03:50|12469.7|12468.7|12464.5|12463.5|12470.8|12469.8|12461|12460|206
1652796240000|2022-05-17 14:04:00|12463.8|12462.8|12474.7|12473.7|12474.7|12473.7|12463.5|12462.5|243
1652796250000|2022-05-17 14:04:10|12474.6|12473.6|12486.5|12485.5|12486.5|12485.5|12474.6|12473.6|555
1652796260000|2022-05-17 14:04:20|12486.2|12485.2|12485.8|12484.8|12492.8|12491.8|12485.8|12484.8|672
1652796270000|2022-05-17 14:04:30|12486.3|12485.3|12482.6|12481.6|12490.6|12489.6|12482.2|12481.2|321
1652796280000|2022-05-17 14:04:40|12482.5|12481.5|12485.7|12484.7|12491.3|12490.3|12482.5|12481.5|250
1652796290000|2022-05-17 14:04:50|12485|12484|12484.6|12483.6|12489.1|12488.1|12484.2|12483.2|185
1652796300000|2022-05-17 14:05:00|12484.2|12483.2|12490.1|12489.1|12492.1|12491.1|12484.2|12483.2|232
1652796310000|2022-05-17 14:05:10|12490.2|12489.2|12483.8|12482.8|12490.7|12489.7|12483.8|12482.8|318
1652796320000|2022-05-17 14:05:20|12484.1|12483.1|12477.7|12476.7|12484.1|12483.1|12475.7|12474.7|329
1652796330000|2022-05-17 14:05:30|12477.6|12476.6|12475.1|12474.1|12483.7|12482.7|12475|12474|316
1652796340000|2022-05-17 14:05:40|12475.5|12474.5|12471.6|12470.6|12475.5|12474.5|12468|12467|290
1652796350000|2022-05-17 14:05:50|12471.5|12470.5|12476.7|12475.7|12481.2|12480.2|12471.3|12470.3|285
1652796360000|2022-05-17 14:06:00|12477.5|12476.5|12477|12476|12478.7|12477.7|12473.6|12472.6|230
1652796370000|2022-05-17 14:06:10|12476.7|12475.7|12472.3|12471.3|12477|12476|12469.5|12468.5|223
1652796380000|2022-05-17 14:06:20|12472|12471|12466.3|12465.3|12475.1|12474.1|12462.5|12461.5|302
1652796390000|2022-05-17 14:06:30|12467|12466|12465.5|12464.5|12468.2|12467.2|12463.7|12462.7|131
1652796400000|2022-05-17 14:06:40|12465.6|12464.6|12462.3|12461.3|12468.2|12467.2|12461.7|12460.7|153
1652796410000|2022-05-17 14:06:50|12462.1|12461.1|12458.2|12457.2|12462.5|12461.5|12454.5|12453.5|566
1652796420000|2022-05-17 14:07:00|12458.6|12457.6|12453.1|12452.1|12462.3|12461.3|12452.3|12451.3|351
1652796430000|2022-05-17 14:07:10|12452.7|12451.7|12451.2|12450.2|12454|12453|12447|12446|484
1652796440000|2022-05-17 14:07:20|12450.7|12449.7|12443.5|12442.5|12451|12450|12442.8|12441.8|421
1652796450000|2022-05-17 14:07:30|12441.5|12440.5|12441|12440|12444.5|12443.5|12431.8|12430.8|633
1652796460000|2022-05-17 14:07:40|12441.2|12440.2|12450.2|12449.2|12451.7|12450.7|12440.8|12439.8|443
1652796470000|2022-05-17 14:07:50|12450|12449|12446.1|12445.1|12451|12450|12442.1|12441.1|336
1652796480000|2022-05-17 14:08:00|12446.5|12445.5|12443.5|12442.5|12448|12447|12443|12442|159
1652796490000|2022-05-17 14:08:10|12444.8|12443.8|12442.7|12441.7|12444.8|12443.8|12437.5|12436.5|212
1652796500000|2022-05-17 14:08:20|12442.6|12441.6|12444|12443|12446.2|12445.2|12441|12440|113
1652796510000|2022-05-17 14:08:30|12444.1|12443.1|12448.8|12447.8|12448.8|12447.8|12443|12442|125
1652796520000|2022-05-17 14:08:40|12448.7|12447.7|12446.7|12445.7|12449.6|12448.6|12441.8|12440.8|184
1652796530000|2022-05-17 14:08:50|12446.8|12445.8|12441.3|12440.3|12448.7|12447.7|12440.6|12439.6|151
1652796540000|2022-05-17 14:09:00|12441.2|12440.2|12436.7|12435.7|12441.5|12440.5|12434.8|12433.8|240
1652796550000|2022-05-17 14:09:10|12437.5|12436.5|12427.2|12426.2|12437.5|12436.5|12424.3|12423.3|737
1652796560000|2022-05-17 14:09:20|12427.7|12426.7|12426.8|12425.8|12428.6|12427.6|12423.5|12422.5|425
1652796570000|2022-05-17 14:09:30|12426.7|12425.7|12434.1|12433.1|12436.3|12435.3|12425.6|12424.6|340
1652796580000|2022-05-17 14:09:40|12433.5|12432.5|12433.7|12432.7|12438.8|12437.8|12432.8|12431.8|231
1652796590000|2022-05-17 14:09:50|12433.5|12432.5|12429.8|12428.8|12435.5|12434.5|12429.8|12428.8|183
1652796600000|2022-05-17 14:10:00|12430|12429|12433.3|12432.3|12435.7|12434.7|12429.3|12428.3|212
1652796610000|2022-05-17 14:10:10|12433.6|12432.6|12422.3|12421.3|12433.6|12432.6|12417.7|12416.7|485
1652796620000|2022-05-17 14:10:20|12422.2|12421.2|12420.2|12419.2|12423.2|12422.2|12418.3|12417.3|260
1652796630000|2022-05-17 14:10:30|12420.1|12419.1|12422.3|12421.3|12424.9|12423.9|12419.8|12418.8|270
1652796640000|2022-05-17 14:10:40|12422.2|12421.2|12419.8|12418.8|12422.4|12421.4|12417.2|12416.2|356
1652796650000|2022-05-17 14:10:50|12420.1|12419.1|12417.8|12416.8|12420.3|12419.3|12415.9|12414.9|258
1652796660000|2022-05-17 14:11:00|12417.1|12416.1|12415.4|12414.4|12420.8|12419.8|12415.4|12414.4|262
1652796670000|2022-05-17 14:11:10|12415.6|12414.6|12413.8|12412.8|12417.9|12416.9|12413.3|12412.3|364
1652796680000|2022-05-17 14:11:20|12413.6|12412.6|12413.2|12412.2|12415.2|12414.2|12411.2|12410.2|413
1652796690000|2022-05-17 14:11:30|12413.3|12412.3|12410.2|12409.2|12413.4|12412.4|12409.4|12408.4|295
1652796700000|2022-05-17 14:11:40|12410.3|12409.3|12417.2|12416.2|12417.4|12416.4|12410.3|12409.3|348
1652796710000|2022-05-17 14:11:50|12416.6|12415.6|12414.6|12413.6|12417.9|12416.9|12412.8|12411.8|209
1652796720000|2022-05-17 14:12:00|12414.9|12413.9|12422.2|12421.2|12422.2|12421.2|12414.9|12413.9|255
1652796730000|2022-05-17 14:12:10|12421.7|12420.7|12424.7|12423.7|12425.3|12424.3|12418.6|12417.6|312
1652796740000|2022-05-17 14:12:20|12424.2|12423.2|12417.3|12416.3|12426.3|12425.3|12416.9|12415.9|358
1652796750000|2022-05-17 14:12:30|12417.1|12416.1|12422.1|12421.1|12423.6|12422.6|12415.9|12414.9|180
1652796760000|2022-05-17 14:12:40|12421.8|12420.8|12420.1|12419.1|12425.3|12424.3|12419.9|12418.9|154
1652796770000|2022-05-17 14:12:50|12420.2|12419.2|12423.9|12422.9|12424.6|12423.6|12418.4|12417.4|200
1652796780000|2022-05-17 14:13:00|12424.1|12423.1|12424.3|12423.3|12429.1|12428.1|12422.6|12421.6|262
1652796790000|2022-05-17 14:13:10|12424.6|12423.6|12429.8|12428.8|12431.4|12430.4|12424.3|12423.3|277
1652796800000|2022-05-17 14:13:20|12430.1|12429.1|12424.3|12423.3|12433.8|12432.8|12422.8|12421.8|323
1652796810000|2022-05-17 14:13:30|12424.2|12423.2|12423.6|12422.6|12425.7|12424.7|12420.9|12419.9|192
1652796820000|2022-05-17 14:13:40|12423.3|12422.3|12423.6|12422.6|12424.8|12423.8|12421.1|12420.1|106
1652796830000|2022-05-17 14:13:50|12423.4|12422.4|12425.8|12424.8|12427.1|12426.1|12421.3|12420.3|106
1652796840000|2022-05-17 14:14:00|12426.1|12425.1|12425.6|12424.6|12428.8|12427.8|12424.3|12423.3|227
1652796850000|2022-05-17 14:14:10|12426.4|12425.4|12428.9|12427.9|12432.2|12431.2|12426.4|12425.4|201
1652796860000|2022-05-17 14:14:20|12428.6|12427.6|12427.6|12426.6|12429.8|12428.8|12424.7|12423.7|189
1652796870000|2022-05-17 14:14:30|12428.1|12427.1|12433.1|12432.1|12437.9|12436.9|12427.6|12426.6|355
1652796880000|2022-05-17 14:14:40|12433.2|12432.2|12436.3|12435.3|12437.4|12436.4|12430.9|12429.9|198
1652796890000|2022-05-17 14:14:50|12436.6|12435.6|12433.3|12432.3|12438.3|12437.3|12432.4|12431.4|232
1652796900000|2022-05-17 14:15:00|12434.1|12433.1|12439.2|12438.2|12442.2|12441.2|12433.8|12432.8|324
1652796910000|2022-05-17 14:15:10|12439.3|12438.3|12431.8|12430.8|12439.7|12438.7|12431.3|12430.3|299
1652796920000|2022-05-17 14:15:20|12431.7|12430.7|12437.7|12436.7|12437.7|12436.7|12431.2|12430.2|192
1652796930000|2022-05-17 14:15:30|12438.1|12437.1|12431.7|12430.7|12438.4|12437.4|12431.3|12430.3|151
1652796940000|2022-05-17 14:15:40|12431.6|12430.6|12426.1|12425.1|12432.3|12431.3|12425.4|12424.4|310
1652796950000|2022-05-17 14:15:50|12426.8|12425.8|12427.7|12426.7|12428.6|12427.6|12423.3|12422.3|257
1652796960000|2022-05-17 14:16:00|12428.6|12427.6|12433.9|12432.9|12435.2|12434.2|12428.1|12427.1|223
1652796970000|2022-05-17 14:16:10|12433.8|12432.8|12430.1|12429.1|12433.9|12432.9|12427.4|12426.4|165
1652796980000|2022-05-17 14:16:20|12428.8|12427.8|12435.1|12434.1|12436.3|12435.3|12428.6|12427.6|204
1652796990000|2022-05-17 14:16:30|12435.2|12434.2|12439.1|12438.1|12439.6|12438.6|12434.6|12433.6|246
1652797000000|2022-05-17 14:16:40|12439.7|12438.7|12443.2|12442.2|12445.7|12444.7|12439.3|12438.3|379
1652797010000|2022-05-17 14:16:50|12443.3|12442.3|12439.1|12438.1|12443.9|12442.9|12438.3|12437.3|244
1652797020000|2022-05-17 14:17:00|12438.9|12437.9|12433.4|12432.4|12440.3|12439.3|12432.2|12431.2|213
1652797030000|2022-05-17 14:17:10|12433.6|12432.6|12440.8|12439.8|12441.3|12440.3|12433.2|12432.2|169
1652797040000|2022-05-17 14:17:20|12440.4|12439.4|12444.1|12443.1|12450.7|12449.7|12440.4|12439.4|569
1652797050000|2022-05-17 14:17:30|12444.3|12443.3|12445.1|12444.1|12445.1|12444.1|12439.7|12438.7|152
1652797060000|2022-05-17 14:17:40|12444.8|12443.8|12449.2|12448.2|12450.3|12449.3|12442.2|12441.2|197
1652797070000|2022-05-17 14:17:50|12449.1|12448.1|12452.7|12451.7|12453.6|12452.6|12446.3|12445.3|303
1652797080000|2022-05-17 14:18:00|12452.6|12451.6|12443.7|12442.7|12452.8|12451.8|12443.2|12442.2|301
1652797090000|2022-05-17 14:18:10|12443.8|12442.8|12445.1|12444.1|12447.4|12446.4|12443.3|12442.3|220
1652797100000|2022-05-17 14:18:20|12444.8|12443.8|12445.1|12444.1|12445.6|12444.6|12441.4|12440.4|209
1652797110000|2022-05-17 14:18:30|12444.9|12443.9|12446.6|12445.6|12447.8|12446.8|12442.2|12441.2|191
1652797120000|2022-05-17 14:18:40|12446.3|12445.3|12446.1|12445.1|12451.4|12450.4|12444.8|12443.8|295
1652797130000|2022-05-17 14:18:50|12445.9|12444.9|12442.9|12441.9|12445.9|12444.9|12440.8|12439.8|139
1652797140000|2022-05-17 14:19:00|12442.6|12441.6|12446.8|12445.8|12450.2|12449.2|12442.6|12441.6|323
1652797150000|2022-05-17 14:19:10|12446.7|12445.7|12449.4|12448.4|12449.6|12448.6|12442.9|12441.9|117
1652797160000|2022-05-17 14:19:20|12449.6|12448.6|12455.3|12454.3|12455.9|12454.9|12449.4|12448.4|224
1652797170000|2022-05-17 14:19:30|12455.6|12454.6|12453.8|12452.8|12458.1|12457.1|12452.6|12451.6|211
1652797180000|2022-05-17 14:19:40|12454.1|12453.1|12454.9|12453.9|12459.1|12458.1|12452.8|12451.8|247
1652797190000|2022-05-17 14:19:50|12454.7|12453.7|12453.8|12452.8|12456.3|12455.3|12450.7|12449.7|166
1652797200000|2022-05-17 14:20:00|12454.1|12453.1|12458.3|12457.3|12458.3|12457.3|12452.1|12451.1|187
1652797210000|2022-05-17 14:20:10|12458.7|12457.7|12458.1|12457.1|12461.2|12460.2|12455.1|12454.1|216
1652797220000|2022-05-17 14:20:20|12457.8|12456.8|12452.9|12451.9|12458.3|12457.3|12448.7|12447.7|293
1652797230000|2022-05-17 14:20:30|12452.6|12451.6|12449.8|12448.8|12454.6|12453.6|12448.8|12447.8|165
1652797240000|2022-05-17 14:20:40|12449.6|12448.6|12446.3|12445.3|12450.8|12449.8|12445.1|12444.1|193
1652797250000|2022-05-17 14:20:50|12446.2|12445.2|12444.3|12443.3|12447.6|12446.6|12442.9|12441.9|224
1652797260000|2022-05-17 14:21:00|12444.1|12443.1|12448.3|12447.3|12450.6|12449.6|12440.2|12439.2|360
1652797270000|2022-05-17 14:21:10|12448.1|12447.1|12448.6|12447.6|12452.1|12451.1|12446.2|12445.2|184
1652797280000|2022-05-17 14:21:20|12447.9|12446.9|12441.8|12440.8|12448.2|12447.2|12441.3|12440.3|155
1652797290000|2022-05-17 14:21:30|12442.3|12441.3|12445.1|12444.1|12446.8|12445.8|12441.6|12440.6|121
1652797300000|2022-05-17 14:21:40|12444.8|12443.8|12444.4|12443.4|12447.8|12446.8|12443.1|12442.1|125
1652797310000|2022-05-17 14:21:50|12444.6|12443.6|12446.6|12445.6|12449.1|12448.1|12443.9|12442.9|136
1652797320000|2022-05-17 14:22:00|12446.4|12445.4|12444.8|12443.8|12447.4|12446.4|12443.1|12442.1|122
1652797330000|2022-05-17 14:22:10|12443.8|12442.8|12440.1|12439.1|12444.6|12443.6|12435.3|12434.3|362
1652797340000|2022-05-17 14:22:20|12439.8|12438.8|12442.1|12441.1|12442.4|12441.4|12436.7|12435.7|153
1652797350000|2022-05-17 14:22:30|12442.3|12441.3|12439.1|12438.1|12442.8|12441.8|12436.2|12435.2|196
1652797360000|2022-05-17 14:22:40|12439.3|12438.3|12442.6|12441.6|12442.7|12441.7|12437.8|12436.8|87
1652797370000|2022-05-17 14:22:50|12442.1|12441.1|12450.8|12449.8|12451.9|12450.9|12442.1|12441.1|280
1652797380000|2022-05-17 14:23:00|12450.2|12449.2|12457.9|12456.9|12463.6|12462.6|12450.2|12449.2|474
1652797390000|2022-05-17 14:23:10|12457.8|12456.8|12451.4|12450.4|12459.4|12458.4|12450.6|12449.6|200
1652797400000|2022-05-17 14:23:20|12451.7|12450.7|12442.1|12441.1|12452.7|12451.7|12442.1|12441.1|202
1652797410000|2022-05-17 14:23:30|12442.3|12441.3|12442.8|12441.8|12444.7|12443.7|12438.7|12437.7|283
1652797420000|2022-05-17 14:23:40|12442.4|12441.4|12447.3|12446.3|12449.8|12448.8|12441.9|12440.9|218
1652797430000|2022-05-17 14:23:50|12447.2|12446.2|12446.1|12445.1|12448.2|12447.2|12442.1|12441.1|123
1652797440000|2022-05-17 14:24:00|12445.9|12444.9|12446.2|12445.2|12452.3|12451.3|12445.6|12444.6|201
1652797450000|2022-05-17 14:24:10|12446.3|12445.3|12442.6|12441.6|12448.1|12447.1|12441.9|12440.9|203
1652797460000|2022-05-17 14:24:20|12442.3|12441.3|12442.8|12441.8|12447.8|12446.8|12441.4|12440.4|99
1652797470000|2022-05-17 14:24:30|12442.7|12441.7|12445.3|12444.3|12445.9|12444.9|12441.2|12440.2|98
1652797480000|2022-05-17 14:24:40|12445.6|12444.6|12446.7|12445.7|12449.7|12448.7|12445.1|12444.1|196
1652797490000|2022-05-17 14:24:50|12446.6|12445.6|12455.9|12454.9|12456.7|12455.7|12446.1|12445.1|240
1652797500000|2022-05-17 14:25:00|12455.8|12454.8|12460.8|12459.8|12465.9|12464.9|12453.8|12452.8|470
1652797510000|2022-05-17 14:25:10|12462.2|12461.2|12457.4|12456.4|12464.9|12463.9|12456.7|12455.7|307
1652797520000|2022-05-17 14:25:20|12457.1|12456.1|12460.7|12459.7|12462.4|12461.4|12455.7|12454.7|140
1652797530000|2022-05-17 14:25:30|12460.8|12459.8|12463.3|12462.3|12465.2|12464.2|12458.8|12457.8|167
1652797540000|2022-05-17 14:25:40|12463.9|12462.9|12451.1|12450.1|12463.9|12462.9|12450.3|12449.3|331
1652797550000|2022-05-17 14:25:50|12450.7|12449.7|12449.6|12448.6|12450.8|12449.8|12445.2|12444.2|305
1652797560000|2022-05-17 14:26:00|12449.3|12448.3|12447.1|12446.1|12452.2|12451.2|12445.8|12444.8|196
1652797570000|2022-05-17 14:26:10|12446.8|12445.8|12442.3|12441.3|12447.3|12446.3|12439.6|12438.6|266
1652797580000|2022-05-17 14:26:20|12442.2|12441.2|12443.6|12442.6|12446.7|12445.7|12434.9|12433.9|421
1652797590000|2022-05-17 14:26:30|12443.1|12442.1|12441.4|12440.4|12444.8|12443.8|12440.1|12439.1|94
1652797600000|2022-05-17 14:26:40|12441.3|12440.3|12442.6|12441.6|12446.3|12445.3|12440.8|12439.8|143
1652797610000|2022-05-17 14:26:50|12442.4|12441.4|12442.6|12441.6|12443.4|12442.4|12437.7|12436.7|156
1652797620000|2022-05-17 14:27:00|12443.1|12442.1|12435.8|12434.8|12443.3|12442.3|12435.3|12434.3|298
1652797630000|2022-05-17 14:27:10|12436.1|12435.1|12435.6|12434.6|12436.3|12435.3|12432.4|12431.4|213
1652797640000|2022-05-17 14:27:20|12435.4|12434.4|12434.3|12433.3|12438.1|12437.1|12428.2|12427.2|268
1652797650000|2022-05-17 14:27:30|12434.6|12433.6|12438.2|12437.2|12438.4|12437.4|12433.6|12432.6|240
1652797660000|2022-05-17 14:27:40|12438.7|12437.7|12437.3|12436.3|12442.8|12441.8|12436.1|12435.1|222
1652797670000|2022-05-17 14:27:50|12437.4|12436.4|12437.4|12436.4|12441.1|12440.1|12437.2|12436.2|102
1652797680000|2022-05-17 14:28:00|12437.2|12436.2|12440.6|12439.6|12441.2|12440.2|12435.3|12434.3|107
1652797690000|2022-05-17 14:28:10|12440.4|12439.4|12441.1|12440.1|12442.2|12441.2|12436.6|12435.6|89
1652797700000|2022-05-17 14:28:20|12441.3|12440.3|12439.3|12438.3|12442.1|12441.1|12437.6|12436.6|81
1652797710000|2022-05-17 14:28:30|12439.6|12438.6|12436.8|12435.8|12439.9|12438.9|12436.1|12435.1|88
1652797720000|2022-05-17 14:28:40|12436.6|12435.6|12436.1|12435.1|12441.1|12440.1|12434.7|12433.7|127
1652797730000|2022-05-17 14:28:50|12435.9|12434.9|12435.8|12434.8|12437.3|12436.3|12433.9|12432.9|108
1652797740000|2022-05-17 14:29:00|12435.7|12434.7|12427.7|12426.7|12435.7|12434.7|12424.9|12423.9|445
1652797750000|2022-05-17 14:29:10|12427.4|12426.4|12420.2|12419.2|12428.8|12427.8|12420.2|12419.2|322
1652797760000|2022-05-17 14:29:20|12420.3|12419.3|12416.7|12415.7|12422.6|12421.6|12413.7|12412.7|760
1652797770000|2022-05-17 14:29:30|12416.8|12415.8|12406.7|12405.7|12419.1|12418.1|12404.2|12403.2|721
1652797780000|2022-05-17 14:29:40|12407.3|12406.3|12409.1|12408.1|12409.9|12408.9|12405.3|12404.3|353
1652797790000|2022-05-17 14:29:50|12408.9|12407.9|12405.4|12404.4|12410.1|12409.1|12403.7|12402.7|418
1652797800000|2022-05-17 14:30:00|12405.6|12404.6|12407.8|12406.8|12408.1|12407.1|12403.3|12402.3|413
1652797810000|2022-05-17 14:30:10|12408.6|12407.6|12415.2|12414.2|12416.6|12415.6|12408.6|12407.6|446
1652797820000|2022-05-17 14:30:20|12414.8|12413.8|12412.2|12411.2|12415.2|12414.2|12410.7|12409.7|183
1652797830000|2022-05-17 14:30:30|12412.6|12411.6|12411.7|12410.7|12415.9|12414.9|12411.3|12410.3|143
1652797840000|2022-05-17 14:30:40|12412.2|12411.2|12417.8|12416.8|12417.8|12416.8|12409.4|12408.4|189
1652797850000|2022-05-17 14:30:50|12417.9|12416.9|12419.7|12418.7|12419.8|12418.8|12415.9|12414.9|130
1652797860000|2022-05-17 14:31:00|12419.6|12418.6|12421.1|12420.1|12426.2|12425.2|12419.3|12418.3|373
1652797870000|2022-05-17 14:31:10|12421.2|12420.2|12422.1|12421.1|12423.3|12422.3|12416.6|12415.6|236
1652797880000|2022-05-17 14:31:20|12422.8|12421.8|12422.2|12421.2|12425.1|12424.1|12419.9|12418.9|178
1652797890000|2022-05-17 14:31:30|12422.3|12421.3|12421.2|12420.2|12425.4|12424.4|12421.2|12420.2|150
1652797900000|2022-05-17 14:31:40|12421.1|12420.1|12413.1|12412.1|12421.1|12420.1|12411.1|12410.1|266
1652797910000|2022-05-17 14:31:50|12412.8|12411.8|12409.6|12408.6|12413.1|12412.1|12408.9|12407.9|186
1652797920000|2022-05-17 14:32:00|12409.2|12408.2|12405.4|12404.4|12411.7|12410.7|12405.1|12404.1|217
1652797930000|2022-05-17 14:32:10|12405.1|12404.1|12404.7|12403.7|12408.6|12407.6|12403.8|12402.8|199
1652797940000|2022-05-17 14:32:20|12404.8|12403.8|12412.8|12411.8|12412.8|12411.8|12402.6|12401.6|348
1652797950000|2022-05-17 14:32:30|12412.7|12411.7|12410.6|12409.6|12415.2|12414.2|12410.4|12409.4|153
1652797960000|2022-05-17 14:32:40|12410.2|12409.2|12408.4|12407.4|12412.7|12411.7|12407.7|12406.7|97
1652797970000|2022-05-17 14:32:50|12408.6|12407.6|12413.7|12412.7|12414.2|12413.2|12408.6|12407.6|143
1652797980000|2022-05-17 14:33:00|12414.6|12413.6|12418.1|12417.1|12418.1|12417.1|12411.4|12410.4|220
1652797990000|2022-05-17 14:33:10|12417.2|12416.2|12415.2|12414.2|12418.1|12417.1|12414.3|12413.3|243
1652798000000|2022-05-17 14:33:20|12415.3|12414.3|12412.3|12411.3|12416.3|12415.3|12410.9|12409.9|117
1652798010000|2022-05-17 14:33:30|12412.8|12411.8|12411.4|12410.4|12413.2|12412.2|12408.9|12407.9|156
1652798020000|2022-05-17 14:33:40|12411.3|12410.3|12411.7|12410.7|12414.6|12413.6|12409.1|12408.1|151
1652798030000|2022-05-17 14:33:50|12411.8|12410.8|12408.8|12407.8|12411.9|12410.9|12405.2|12404.2|147
1652798040000|2022-05-17 14:34:00|12408.7|12407.7|12412.8|12411.8|12415.1|12414.1|12406.7|12405.7|120
1652798050000|2022-05-17 14:34:10|12411.8|12410.8|12413.1|12412.1|12413.8|12412.8|12410.6|12409.6|184
1652798060000|2022-05-17 14:34:20|12413.2|12412.2|12410.1|12409.1|12414.2|12413.2|12409.7|12408.7|152
1652798070000|2022-05-17 14:34:30|12410.3|12409.3|12401.4|12400.4|12411.2|12410.2|12400.6|12399.6|307
1652798080000|2022-05-17 14:34:40|12401.6|12400.6|12404.9|12403.9|12408.8|12407.8|12401.3|12400.3|257
1652798090000|2022-05-17 14:34:50|12404.2|12403.2|12408.1|12407.1|12409.1|12408.1|12403.8|12402.8|133
1652798100000|2022-05-17 14:35:00|12407.2|12406.2|12398.2|12397.2|12410.7|12409.7|12395.9|12394.9|507
1652798110000|2022-05-17 14:35:10|12398.1|12397.1|12390.3|12389.3|12399.1|12398.1|12390.2|12389.2|445
1652798120000|2022-05-17 14:35:20|12390.2|12389.2|12388.8|12387.8|12392.1|12391.1|12388.3|12387.3|338
1652798130000|2022-05-17 14:35:30|12388.9|12387.9|12389.7|12388.7|12390.6|12389.6|12387.7|12386.7|290
1652798140000|2022-05-17 14:35:40|12389.9|12388.9|12390.2|12389.2|12392.6|12391.6|12387.3|12386.3|400
1652798150000|2022-05-17 14:35:50|12390.4|12389.4|12387.2|12386.2|12392.2|12391.2|12386.1|12385.1|248
1652798160000|2022-05-17 14:36:00|12387.1|12386.1|12388.7|12387.7|12390.2|12389.2|12386.8|12385.8|244
1652798170000|2022-05-17 14:36:10|12388.6|12387.6|12393.8|12392.8|12393.8|12392.8|12387.9|12386.9|288
1652798180000|2022-05-17 14:36:20|12393.7|12392.7|12389.6|12388.6|12393.7|12392.7|12388.4|12387.4|151
1652798190000|2022-05-17 14:36:30|12389.4|12388.4|12387.2|12386.2|12389.6|12388.6|12387.1|12386.1|198
1652798200000|2022-05-17 14:36:40|12386.9|12385.9|12379.2|12378.2|12387.2|12386.2|12379.2|12378.2|704
1652798210000|2022-05-17 14:36:50|12379.3|12378.3|12379.3|12378.3|12382.3|12381.3|12377.9|12376.9|386
1652798220000|2022-05-17 14:37:00|12379.1|12378.1|12374.7|12373.7|12379.3|12378.3|12374.7|12373.7|304
1652798230000|2022-05-17 14:37:10|12374.8|12373.8|12381.7|12380.7|12381.7|12380.7|12373.6|12372.6|300
1652798240000|2022-05-17 14:37:20|12381.4|12380.4|12384.7|12383.7|12384.9|12383.9|12379.3|12378.3|280
1652798250000|2022-05-17 14:37:30|12384.9|12383.9|12384.7|12383.7|12387.6|12386.6|12381.9|12380.9|294
1652798260000|2022-05-17 14:37:40|12384.2|12383.2|12383.8|12382.8|12384.6|12383.6|12379.7|12378.7|219
1652798270000|2022-05-17 14:37:50|12383.6|12382.6|12383.8|12382.8|12384.3|12383.3|12380.3|12379.3|167
1652798280000|2022-05-17 14:38:00|12384.1|12383.1|12378.7|12377.7|12386.6|12385.6|12378.4|12377.4|349
1652798290000|2022-05-17 14:38:10|12378.6|12377.6|12375.1|12374.1|12378.6|12377.6|12374.9|12373.9|164
1652798300000|2022-05-17 14:38:20|12374.9|12373.9|12368.9|12367.9|12374.9|12373.9|12368.9|12367.9|561
1652798310000|2022-05-17 14:38:30|12369.1|12368.1|12374.2|12373.2|12374.2|12373.2|12366.8|12365.8|336
1652798320000|2022-05-17 14:38:40|12372.9|12371.9|12369.4|12368.4|12374.4|12373.4|12369.2|12368.2|196
1652798330000|2022-05-17 14:38:50|12369.6|12368.6|12368.2|12367.2|12370.1|12369.1|12367.6|12366.6|157
1652798340000|2022-05-17 14:39:00|12368.3|12367.3|12369.1|12368.1|12369.8|12368.8|12363.6|12362.6|423
1652798350000|2022-05-17 14:39:10|12368.9|12367.9|12373.3|12372.3|12374.8|12373.8|12368.9|12367.9|350
1652798360000|2022-05-17 14:39:20|12373.6|12372.6|12368.2|12367.2|12373.6|12372.6|12368.2|12367.2|217
1652798370000|2022-05-17 14:39:30|12367.8|12366.8|12364.6|12363.6|12369.2|12368.2|12363.9|12362.9|207
1652798380000|2022-05-17 14:39:40|12365.9|12364.9|12369.8|12368.8|12372.6|12371.6|12365.9|12364.9|195
1652798390000|2022-05-17 14:39:50|12370.1|12369.1|12366.1|12365.1|12370.1|12369.1|12365.3|12364.3|138
1652798400000|2022-05-17 14:40:00|12366.2|12365.2|12365.9|12364.9|12369.2|12368.2|12363.3|12362.3|217
1652798410000|2022-05-17 14:40:10|12365.4|12364.4|12366.6|12365.6|12369.4|12368.4|12363.9|12362.9|287
1652798420000|2022-05-17 14:40:20|12366.1|12365.1|12367.1|12366.1|12368.9|12367.9|12361.1|12360.1|633
1652798430000|2022-05-17 14:40:30|12367.3|12366.3|12367.6|12366.6|12368.2|12367.2|12363.7|12362.7|157
1652798440000|2022-05-17 14:40:40|12367.3|12366.3|12366.6|12365.6|12370.7|12369.7|12366.3|12365.3|245
1652798450000|2022-05-17 14:40:50|12366.3|12365.3|12367.9|12366.9|12369.8|12368.8|12365.2|12364.2|120
1652798460000|2022-05-17 14:41:00|12367.7|12366.7|12363.9|12362.9|12368.8|12367.8|12362.2|12361.2|224
1652798470000|2022-05-17 14:41:10|12362.9|12361.9|12358.8|12357.8|12364.7|12363.7|12358.6|12357.6|382
1652798480000|2022-05-17 14:41:20|12358.9|12357.9|12354.1|12353.1|12358.9|12357.9|12353.7|12352.7|519
1652798490000|2022-05-17 14:41:30|12355.6|12354.6|12352.7|12351.7|12355.7|12354.7|12351.6|12350.6|443
1652798500000|2022-05-17 14:41:40|12352.4|12351.4|12353.7|12352.7|12354.9|12353.9|12352.2|12351.2|206
1652798510000|2022-05-17 14:41:50|12353.9|12352.9|12355.3|12354.3|12355.4|12354.4|12353.3|12352.3|251
1652798520000|2022-05-17 14:42:00|12356.1|12355.1|12355.3|12354.3|12356.7|12355.7|12353.4|12352.4|392
1652798530000|2022-05-17 14:42:10|12355.4|12354.4|12354.3|12353.3|12358.3|12357.3|12349.1|12348.1|539
1652798540000|2022-05-17 14:42:20|12354.2|12353.2|12345.7|12344.7|12354.3|12353.3|12344.8|12343.8|405
1652798550000|2022-05-17 14:42:30|12345.6|12344.6|12347.1|12346.1|12349.9|12348.9|12345.3|12344.3|253
1652798560000|2022-05-17 14:42:40|12347.2|12346.2|12348.1|12347.1|12351.1|12350.1|12347.1|12346.1|281
1652798570000|2022-05-17 14:42:50|12347.8|12346.8|12356.8|12355.8|12356.9|12355.9|12347.8|12346.8|258
1652798580000|2022-05-17 14:43:00|12356.7|12355.7|12362.9|12361.9|12363.3|12362.3|12356.7|12355.7|569
1652798590000|2022-05-17 14:43:10|12363.1|12362.1|12356.6|12355.6|12365.4|12364.4|12356.3|12355.3|453
1652798600000|2022-05-17 14:43:20|12356.4|12355.4|12353.3|12352.3|12356.7|12355.7|12350.9|12349.9|231
1652798610000|2022-05-17 14:43:30|12352.7|12351.7|12352.2|12351.2|12353.8|12352.8|12348.6|12347.6|201
1652798620000|2022-05-17 14:43:40|12352.3|12351.3|12355.7|12354.7|12357.1|12356.1|12349.9|12348.9|200
1652798630000|2022-05-17 14:43:50|12355.8|12354.8|12352.1|12351.1|12356.1|12355.1|12350.9|12349.9|120
1652798640000|2022-05-17 14:44:00|12352.3|12351.3|12354.7|12353.7|12355.2|12354.2|12350.1|12349.1|181
1652798650000|2022-05-17 14:44:10|12354.4|12353.4|12353.7|12352.7|12356.9|12355.9|12353.7|12352.7|207
1652798660000|2022-05-17 14:44:20|12354.1|12353.1|12350.2|12349.2|12354.4|12353.4|12349.7|12348.7|220
1652798670000|2022-05-17 14:44:30|12350.3|12349.3|12353.2|12352.2|12354.3|12353.3|12349.9|12348.9|130
1652798680000|2022-05-17 14:44:40|12353.1|12352.1|12355.3|12354.3|12356.4|12355.4|12352.9|12351.9|125
1652798690000|2022-05-17 14:44:50|12355.6|12354.6|12354.3|12353.3|12358.2|12357.2|12353.6|12352.6|146
1652798700000|2022-05-17 14:45:00|12354.2|12353.2|12350.2|12349.2|12354.2|12353.2|12349.7|12348.7|272
1652798710000|2022-05-17 14:45:10|12350.1|12349.1|12349.1|12348.1|12350.3|12349.3|12343.1|12342.1|810
1652798720000|2022-05-17 14:45:20|12348.9|12347.9|12350.3|12349.3|12351.6|12350.6|12347.3|12346.3|152
1652798730000|2022-05-17 14:45:30|12350.2|12349.2|12346.9|12345.9|12354.2|12353.2|12346.9|12345.9|271
1652798740000|2022-05-17 14:45:40|12346.8|12345.8|12337.2|12336.2|12346.9|12345.9|12335.9|12334.9|619
1652798750000|2022-05-17 14:45:50|12337.1|12336.1|12335.4|12334.4|12337.9|12336.9|12332.9|12331.9|440
1652798760000|2022-05-17 14:46:00|12335.7|12334.7|12331.9|12330.9|12337.1|12336.1|12330.9|12329.9|407
1652798770000|2022-05-17 14:46:10|12332.4|12331.4|12340.4|12339.4|12340.7|12339.7|12331.8|12330.8|405
1652798780000|2022-05-17 14:46:20|12340.3|12339.3|12343.4|12342.4|12345.8|12344.8|12339.2|12338.2|308
1652798790000|2022-05-17 14:46:30|12343.2|12342.2|12337.2|12336.2|12344.2|12343.2|12337.1|12336.1|232
1652798800000|2022-05-17 14:46:40|12337.7|12336.7|12343.1|12342.1|12345.6|12344.6|12337.7|12336.7|215
1652798810000|2022-05-17 14:46:50|12342.6|12341.6|12344.3|12343.3|12344.7|12343.7|12341.1|12340.1|122
1652798820000|2022-05-17 14:47:00|12344.4|12343.4|12342.3|12341.3|12345.2|12344.2|12339.7|12338.7|157
1652798830000|2022-05-17 14:47:10|12342.1|12341.1|12344.7|12343.7|12346.3|12345.3|12342.1|12341.1|168
1652798840000|2022-05-17 14:47:20|12344.8|12343.8|12348.7|12347.7|12350.7|12349.7|12344.7|12343.7|209
1652798850000|2022-05-17 14:47:30|12348.8|12347.8|12350.7|12349.7|12351.1|12350.1|12347.1|12346.1|199
1652798860000|2022-05-17 14:47:40|12350.4|12349.4|12356.9|12355.9|12356.9|12355.9|12350.4|12349.4|468
1652798870000|2022-05-17 14:47:50|12356.2|12355.2|12350.7|12349.7|12357.6|12356.6|12350.4|12349.4|451
1652798880000|2022-05-17 14:48:00|12350.6|12349.6|12350.8|12349.8|12354.2|12353.2|12350.2|12349.2|232
1652798890000|2022-05-17 14:48:10|12350.6|12349.6|12345.7|12344.7|12350.7|12349.7|12344.9|12343.9|305
1652798900000|2022-05-17 14:48:20|12345.6|12344.6|12345.2|12344.2|12346.2|12345.2|12342.8|12341.8|172
1652798910000|2022-05-17 14:48:30|12344.9|12343.9|12348.7|12347.7|12350.2|12349.2|12343.9|12342.9|165
1652798920000|2022-05-17 14:48:40|12348.8|12347.8|12345.6|12344.6|12351.3|12350.3|12344.9|12343.9|130
1652798930000|2022-05-17 14:48:50|12345.7|12344.7|12344.6|12343.6|12346.8|12345.8|12342.6|12341.6|149
1652798940000|2022-05-17 14:49:00|12344.4|12343.4|12340.2|12339.2|12344.9|12343.9|12340.2|12339.2|165
1652798950000|2022-05-17 14:49:10|12340.3|12339.3|12346.8|12345.8|12348.1|12347.1|12340.1|12339.1|244
1652798960000|2022-05-17 14:49:20|12346.4|12345.4|12348.8|12347.8|12349.8|12348.8|12345.8|12344.8|245
1652798970000|2022-05-17 14:49:30|12348.9|12347.9|12345.8|12344.8|12349.1|12348.1|12343.4|12342.4|124
1652798980000|2022-05-17 14:49:40|12345.7|12344.7|12347.1|12346.1|12349.1|12348.1|12344.2|12343.2|127
1652798990000|2022-05-17 14:49:50|12346.9|12345.9|12349.6|12348.6|12349.6|12348.6|12346.6|12345.6|81
1652799000000|2022-05-17 14:50:00|12349.3|12348.3|12348.4|12347.4|12351.7|12350.7|12344.9|12343.9|195
1652799010000|2022-05-17 14:50:10|12348.3|12347.3|12347.8|12346.8|12350.2|12349.2|12346.4|12345.4|133
1652799020000|2022-05-17 14:50:20|12347.9|12346.9|12346.3|12345.3|12351.2|12350.2|12346.3|12345.3|191
1652799030000|2022-05-17 14:50:30|12346.8|12345.8|12348.9|12347.9|12350.7|12349.7|12344.6|12343.6|162
1652799040000|2022-05-17 14:50:40|12348.8|12347.8|12345.4|12344.4|12349.7|12348.7|12344.2|12343.2|103
1652799050000|2022-05-17 14:50:50|12345.3|12344.3|12338.8|12337.8|12346.7|12345.7|12338.7|12337.7|289
1652799060000|2022-05-17 14:51:00|12338.7|12337.7|12341.8|12340.8|12341.8|12340.8|12333.8|12332.8|1001
1652799070000|2022-05-17 14:51:10|12341.6|12340.6|12344.3|12343.3|12347.3|12346.3|12341.3|12340.3|331
1652799080000|2022-05-17 14:51:20|12343.9|12342.9|12343.3|12342.3|12348.7|12347.7|12342.9|12341.9|212
1652799090000|2022-05-17 14:51:30|12343.6|12342.6|12339.6|12338.6|12344.8|12343.8|12338.7|12337.7|177
1652799100000|2022-05-17 14:51:40|12339.2|12338.2|12344.3|12343.3|12344.8|12343.8|12338.8|12337.8|121
1652799110000|2022-05-17 14:51:50|12344.4|12343.4|12350.2|12349.2|12351.8|12350.8|12343.3|12342.3|160
1652799120000|2022-05-17 14:52:00|12349.8|12348.8|12350.6|12349.6|12355.3|12354.3|12349.8|12348.8|336
1652799130000|2022-05-17 14:52:10|12350.4|12349.4|12348.1|12347.1|12352.8|12351.8|12346.1|12345.1|108
1652799140000|2022-05-17 14:52:20|12348.2|12347.2|12354.6|12353.6|12354.8|12353.8|12347.8|12346.8|155
1652799150000|2022-05-17 14:52:30|12354.3|12353.3|12357.6|12356.6|12359.9|12358.9|12353.8|12352.8|411
1652799160000|2022-05-17 14:52:40|12357.4|12356.4|12358.9|12357.9|12358.9|12357.9|12356.2|12355.2|176
1652799170000|2022-05-17 14:52:50|12358.6|12357.6|12351.2|12350.2|12358.6|12357.6|12351.2|12350.2|195
1652799180000|2022-05-17 14:53:00|12351.4|12350.4|12352.2|12351.2|12353.9|12352.9|12349.6|12348.6|208
1652799190000|2022-05-17 14:53:10|12352.1|12351.1|12348.2|12347.2|12353.8|12352.8|12347.4|12346.4|173
1652799200000|2022-05-17 14:53:20|12347.4|12346.4|12345.3|12344.3|12348.2|12347.2|12341.9|12340.9|286
1652799210000|2022-05-17 14:53:30|12345.6|12344.6|12343.3|12342.3|12346.4|12345.4|12342.2|12341.2|193
1652799220000|2022-05-17 14:53:40|12342.8|12341.8|12345.2|12344.2|12345.9|12344.9|12341.9|12340.9|162
1652799230000|2022-05-17 14:53:50|12345.6|12344.6|12344.7|12343.7|12347.4|12346.4|12343.9|12342.9|149
1652799240000|2022-05-17 14:54:00|12344.9|12343.9|12343.4|12342.4|12344.9|12343.9|12338.6|12337.6|292
1652799250000|2022-05-17 14:54:10|12344.2|12343.2|12350.7|12349.7|12351.7|12350.7|12343.3|12342.3|244
1652799260000|2022-05-17 14:54:20|12351.4|12350.4|12351.8|12350.8|12354.4|12353.4|12350.2|12349.2|174
1652799270000|2022-05-17 14:54:30|12351.6|12350.6|12348.3|12347.3|12352.3|12351.3|12348.3|12347.3|113
1652799280000|2022-05-17 14:54:40|12348.4|12347.4|12349.4|12348.4|12350.4|12349.4|12346.6|12345.6|161
1652799290000|2022-05-17 14:54:50|12348.8|12347.8|12348.9|12347.9|12349.8|12348.8|12345.3|12344.3|84
1652799300000|2022-05-17 14:55:00|12347.9|12346.9|12352.1|12351.1|12353.1|12352.1|12343.9|12342.9|272
1652799310000|2022-05-17 14:55:10|12352.3|12351.3|12357.8|12356.8|12357.9|12356.9|12352.1|12351.1|246
1652799320000|2022-05-17 14:55:20|12358.3|12357.3|12352.1|12351.1|12358.9|12357.9|12352.1|12351.1|192
1652799330000|2022-05-17 14:55:30|12352.2|12351.2|12357.2|12356.2|12358.2|12357.2|12352.2|12351.2|143
1652799340000|2022-05-17 14:55:40|12356.2|12355.2|12354.6|12353.6|12358.9|12357.9|12353.4|12352.4|201
1652799350000|2022-05-17 14:55:50|12354.3|12353.3|12357.7|12356.7|12358.2|12357.2|12354.3|12353.3|175
1652799360000|2022-05-17 14:56:00|12358.6|12357.6|12361.9|12360.9|12362.1|12361.1|12357.4|12356.4|268
1652799370000|2022-05-17 14:56:10|12362.1|12361.1|12355.6|12354.6|12362.1|12361.1|12355.6|12354.6|202
1652799380000|2022-05-17 14:56:20|12355.7|12354.7|12354.7|12353.7|12355.9|12354.9|12352.9|12351.9|162
1652799390000|2022-05-17 14:56:30|12354.8|12353.8|12358.8|12357.8|12359.4|12358.4|12352.2|12351.2|125
1652799400000|2022-05-17 14:56:40|12358.9|12357.9|12357.8|12356.8|12360.3|12359.3|12354.9|12353.9|162
1652799410000|2022-05-17 14:56:50|12357.7|12356.7|12355.6|12354.6|12358.2|12357.2|12354.4|12353.4|88
1652799420000|2022-05-17 14:57:00|12354.6|12353.6|12354.8|12353.8|12356.9|12355.9|12353.3|12352.3|157
1652799430000|2022-05-17 14:57:10|12355.3|12354.3|12350.2|12349.2|12355.6|12354.6|12349.2|12348.2|228
1652799440000|2022-05-17 14:57:20|12350.3|12349.3|12350.4|12349.4|12351.7|12350.7|12347.3|12346.3|203
1652799450000|2022-05-17 14:57:30|12350.8|12349.8|12348.8|12347.8|12351.3|12350.3|12347.8|12346.8|120
1652799460000|2022-05-17 14:57:40|12348.6|12347.6|12344.7|12343.7|12348.6|12347.6|12344.4|12343.4|157
1652799470000|2022-05-17 14:57:50|12344.2|12343.2|12345.6|12344.6|12346.3|12345.3|12342.2|12341.2|307
1652799480000|2022-05-17 14:58:00|12345.4|12344.4|12346.7|12345.7|12349.9|12348.9|12344.6|12343.6|157
1652799490000|2022-05-17 14:58:10|12347.4|12346.4|12345.9|12344.9|12347.4|12346.4|12344.6|12343.6|116
1652799500000|2022-05-17 14:58:20|12344.2|12343.2|12343.7|12342.7|12346.2|12345.2|12343.4|12342.4|145
1652799510000|2022-05-17 14:58:30|12343.8|12342.8|12341.4|12340.4|12343.8|12342.8|12339.9|12338.9|270
1652799520000|2022-05-17 14:58:40|12341.6|12340.6|12350.1|12349.1|12350.7|12349.7|12341.4|12340.4|252
1652799530000|2022-05-17 14:58:50|12350.3|12349.3|12351.9|12350.9|12353.7|12352.7|12347.9|12346.9|183
1652799540000|2022-05-17 14:59:00|12351.8|12350.8|12355.7|12354.7|12355.8|12354.8|12350.3|12349.3|172
1652799550000|2022-05-17 14:59:10|12355.6|12354.6|12361.6|12360.6|12361.6|12360.6|12355.2|12354.2|280
1652799560000|2022-05-17 14:59:20|12361.8|12360.8|12361.2|12360.2|12366.2|12365.2|12359.6|12358.6|410
1652799570000|2022-05-17 14:59:30|12361.4|12360.4|12358.9|12357.9|12363.9|12362.9|12358.8|12357.8|150
1652799580000|2022-05-17 14:59:40|12358.7|12357.7|12363.8|12362.8|12365.2|12364.2|12357.6|12356.6|208
1652799590000|2022-05-17 14:59:50|12363.7|12362.7|12363.8|12362.8|12364.2|12363.2|12362.1|12361.1|166
1652799600000|2022-05-17 15:00:00|12363.3|12362.3|12362.4|12361.4|12364.7|12363.7|12359.3|12358.3|355
1652799610000|2022-05-17 15:00:10|12362.7|12361.7|12360.3|12359.3|12363.9|12362.9|12359.8|12358.8|128
1652799620000|2022-05-17 15:00:20|12360.2|12359.2|12356.1|12355.1|12360.9|12359.9|12355.8|12354.8|161
1652799630000|2022-05-17 15:00:30|12356.3|12355.3|12354.1|12353.1|12358.1|12357.1|12353.6|12352.6|188
1652799640000|2022-05-17 15:00:40|12353.9|12352.9|12360.8|12359.8|12361.7|12360.7|12353.8|12352.8|211
1652799650000|2022-05-17 15:00:50|12360.9|12359.9|12364.2|12363.2|12366.1|12365.1|12360.4|12359.4|252
1652799660000|2022-05-17 15:01:00|12364.6|12363.6|12368.8|12367.8|12368.8|12367.8|12361.1|12360.1|278
1652799670000|2022-05-17 15:01:10|12368.7|12367.7|12370.9|12369.9|12372.2|12371.2|12368.7|12367.7|401
1652799680000|2022-05-17 15:01:20|12371.1|12370.1|12374.8|12373.8|12374.8|12373.8|12370.6|12369.6|198
1652799690000|2022-05-17 15:01:30|12375.2|12374.2|12372.9|12371.9|12377.7|12376.7|12371.8|12370.8|448
1652799700000|2022-05-17 15:01:40|12372.8|12371.8|12373.7|12372.7|12375.4|12374.4|12372.7|12371.7|309
1652799710000|2022-05-17 15:01:50|12372.7|12371.7|12376.3|12375.3|12377.4|12376.4|12372.7|12371.7|157
1652799720000|2022-05-17 15:02:00|12376.4|12375.4|12378.7|12377.7|12379.1|12378.1|12375.7|12374.7|245
1652799730000|2022-05-17 15:02:10|12378.6|12377.6|12371.4|12370.4|12378.7|12377.7|12370.8|12369.8|271
1652799740000|2022-05-17 15:02:20|12371.3|12370.3|12370.7|12369.7|12372.6|12371.6|12370.2|12369.2|148
1652799750000|2022-05-17 15:02:30|12370.8|12369.8|12370.7|12369.7|12371.8|12370.8|12369.6|12368.6|106
1652799760000|2022-05-17 15:02:40|12370.8|12369.8|12371.3|12370.3|12373.4|12372.4|12369.1|12368.1|242
1652799770000|2022-05-17 15:02:50|12371.2|12370.2|12376.2|12375.2|12376.2|12375.2|12369.9|12368.9|143
1652799780000|2022-05-17 15:03:00|12375.9|12374.9|12370.2|12369.2|12375.9|12374.9|12370.2|12369.2|136
1652799790000|2022-05-17 15:03:10|12369.9|12368.9|12369.9|12368.9|12371.3|12370.3|12368.7|12367.7|121
1652799800000|2022-05-17 15:03:20|12370.4|12369.4|12370.6|12369.6|12370.6|12369.6|12364.9|12363.9|214
1652799810000|2022-05-17 15:03:30|12370.7|12369.7|12372.3|12371.3|12373.6|12372.6|12370.2|12369.2|91
1652799820000|2022-05-17 15:03:40|12372.4|12371.4|12370.3|12369.3|12372.4|12371.4|12369.7|12368.7|68
1652799830000|2022-05-17 15:03:50|12370.6|12369.6|12367.3|12366.3|12371.4|12370.4|12366.9|12365.9|104
1652799840000|2022-05-17 15:04:00|12367.2|12366.2|12376.7|12375.7|12377.3|12376.3|12367.2|12366.2|278
1652799850000|2022-05-17 15:04:10|12376.4|12375.4|12378.2|12377.2|12378.6|12377.6|12373.1|12372.1|181
1652799860000|2022-05-17 15:04:20|12378.3|12377.3|12383.2|12382.2|12383.7|12382.7|12378.2|12377.2|392
1652799870000|2022-05-17 15:04:30|12383.3|12382.3|12380.7|12379.7|12385.1|12384.1|12380.6|12379.6|237
1652799880000|2022-05-17 15:04:40|12380.6|12379.6|12383.4|12382.4|12384.2|12383.2|12379.2|12378.2|174
1652799890000|2022-05-17 15:04:50|12383.3|12382.3|12384.3|12383.3|12386.4|12385.4|12383.3|12382.3|201
1652799900000|2022-05-17 15:05:00|12385.1|12384.1|12385.2|12384.2|12385.7|12384.7|12383.4|12382.4|178
1652799910000|2022-05-17 15:05:10|12384.7|12383.7|12381.7|12380.7|12384.7|12383.7|12381.2|12380.2|249
1652799920000|2022-05-17 15:05:20|12381.9|12380.9|12381.8|12380.8|12382.3|12381.3|12378.4|12377.4|210
1652799930000|2022-05-17 15:05:30|12381.9|12380.9|12382.6|12381.6|12384.4|12383.4|12381.9|12380.9|113
1652799940000|2022-05-17 15:05:40|12382.4|12381.4|12383.6|12382.6|12384.7|12383.7|12382.4|12381.4|149
1652799950000|2022-05-17 15:05:50|12383.7|12382.7|12387.2|12386.2|12388.1|12387.1|12383.3|12382.3|226
1652799960000|2022-05-17 15:06:00|12387.1|12386.1|12388.9|12387.9|12388.9|12387.9|12386.1|12385.1|192
1652799970000|2022-05-17 15:06:10|12389.2|12388.2|12389.3|12388.3|12390.6|12389.6|12386.2|12385.2|187
1652799980000|2022-05-17 15:06:20|12389.8|12388.8|12389.2|12388.2|12391.4|12390.4|12388.4|12387.4|248
1652799990000|2022-05-17 15:06:30|12389.3|12388.3|12382.9|12381.9|12389.4|12388.4|12382.9|12381.9|207
1652800000000|2022-05-17 15:06:40|12382.7|12381.7|12383.4|12382.4|12384.7|12383.7|12381.7|12380.7|271
1652800010000|2022-05-17 15:06:50|12383.6|12382.6|12380.4|12379.4|12383.7|12382.7|12380.4|12379.4|104
1652800020000|2022-05-17 15:07:00|12380.3|12379.3|12373.7|12372.7|12381.2|12380.2|12372.7|12371.7|422
1652800030000|2022-05-17 15:07:10|12373.6|12372.6|12377.7|12376.7|12377.8|12376.8|12372.9|12371.9|172
1652800040000|2022-05-17 15:07:20|12377.9|12376.9|12374.7|12373.7|12379.4|12378.4|12373.9|12372.9|118
1652800050000|2022-05-17 15:07:30|12375.1|12374.1|12374.1|12373.1|12376.6|12375.6|12373.2|12372.2|146
1652800060000|2022-05-17 15:07:40|12374.2|12373.2|12378.2|12377.2|12378.4|12377.4|12373.3|12372.3|102
1652800070000|2022-05-17 15:07:50|12378.3|12377.3|12383.8|12382.8|12384.3|12383.3|12377.3|12376.3|154
1652800080000|2022-05-17 15:08:00|12383.9|12382.9|12379.6|12378.6|12386.3|12385.3|12379.6|12378.6|195
1652800090000|2022-05-17 15:08:10|12379.9|12378.9|12375.9|12374.9|12379.9|12378.9|12375.8|12374.8|106
1652800100000|2022-05-17 15:08:20|12375.8|12374.8|12377.7|12376.7|12378.2|12377.2|12374.7|12373.7|204
1652800110000|2022-05-17 15:08:30|12377.6|12376.6|12382.1|12381.1|12382.1|12381.1|12377.2|12376.2|89
1652800120000|2022-05-17 15:08:40|12382.2|12381.2|12383.7|12382.7|12383.8|12382.8|12380.9|12379.9|100
1652800130000|2022-05-17 15:08:50|12383.8|12382.8|12380.3|12379.3|12384.1|12383.1|12379.7|12378.7|57
1652800140000|2022-05-17 15:09:00|12380.2|12379.2|12378.3|12377.3|12380.9|12379.9|12376.7|12375.7|124
1652800150000|2022-05-17 15:09:10|12378.2|12377.2|12380.7|12379.7|12382.8|12381.8|12378.2|12377.2|111
1652800160000|2022-05-17 15:09:20|12380.6|12379.6|12377.7|12376.7|12380.6|12379.6|12377.7|12376.7|63
1652800170000|2022-05-17 15:09:30|12377.6|12376.6|12375.8|12374.8|12378.6|12377.6|12375.1|12374.1|111
1652800180000|2022-05-17 15:09:40|12375.7|12374.7|12381.1|12380.1|12381.4|12380.4|12375.7|12374.7|116
1652800190000|2022-05-17 15:09:50|12380.6|12379.6|12382.4|12381.4|12383.1|12382.1|12379.2|12378.2|133
1652800200000|2022-05-17 15:10:00|12382.7|12381.7|12382.8|12381.8|12388.9|12387.9|12382.7|12381.7|346
1652800210000|2022-05-17 15:10:10|12383.8|12382.8|12382.3|12381.3|12385.3|12384.3|12382.1|12381.1|93
1652800220000|2022-05-17 15:10:20|12382.2|12381.2|12381.6|12380.6|12383.7|12382.7|12379.9|12378.9|95
1652800230000|2022-05-17 15:10:30|12381.8|12380.8|12380.8|12379.8|12384.1|12383.1|12380.6|12379.6|79
1652800240000|2022-05-17 15:10:40|12380.7|12379.7|12379.1|12378.1|12382.7|12381.7|12377.8|12376.8|157
1652800250000|2022-05-17 15:10:50|12379.2|12378.2|12375.7|12374.7|12379.2|12378.2|12372.9|12371.9|256
1652800260000|2022-05-17 15:11:00|12375.6|12374.6|12381.9|12380.9|12382.4|12381.4|12375.6|12374.6|169
1652800270000|2022-05-17 15:11:10|12381.7|12380.7|12378.7|12377.7|12381.9|12380.9|12377.3|12376.3|109
1652800280000|2022-05-17 15:11:20|12379.6|12378.6|12378.1|12377.1|12381.2|12380.2|12377.4|12376.4|105
1652800290000|2022-05-17 15:11:30|12377.8|12376.8|12378.6|12377.6|12379.3|12378.3|12375.2|12374.2|94
1652800300000|2022-05-17 15:11:40|12378.4|12377.4|12380.9|12379.9|12381.9|12380.9|12378.3|12377.3|77
1652800310000|2022-05-17 15:11:50|12381.1|12380.1|12380.4|12379.4|12382.9|12381.9|12380.3|12379.3|107
1652800320000|2022-05-17 15:12:00|12380.7|12379.7|12390.2|12389.2|12390.2|12389.2|12379.8|12378.8|243
1652800330000|2022-05-17 15:12:10|12390.3|12389.3|12385.6|12384.6|12392.2|12391.2|12385.1|12384.1|240
1652800340000|2022-05-17 15:12:20|12385.9|12384.9|12387.9|12386.9|12389.7|12388.7|12385.9|12384.9|166
1652800350000|2022-05-17 15:12:30|12386.6|12385.6|12384.1|12383.1|12386.8|12385.8|12383.3|12382.3|109
1652800360000|2022-05-17 15:12:40|12384.2|12383.2|12389.3|12388.3|12389.4|12388.4|12383.2|12382.2|87
1652800370000|2022-05-17 15:12:50|12389.4|12388.4|12390.6|12389.6|12391.7|12390.7|12388.2|12387.2|204
1652800380000|2022-05-17 15:13:00|12390.3|12389.3|12393.8|12392.8|12394.9|12393.9|12390.3|12389.3|634
1652800390000|2022-05-17 15:13:10|12393.9|12392.9|12392.6|12391.6|12395.7|12394.7|12392.4|12391.4|170
1652800400000|2022-05-17 15:13:20|12392.7|12391.7|12388.7|12387.7|12392.9|12391.9|12388.6|12387.6|146
1652800410000|2022-05-17 15:13:30|12388.8|12387.8|12388.7|12387.7|12388.9|12387.9|12385.6|12384.6|153
1652800420000|2022-05-17 15:13:40|12388.9|12387.9|12385.9|12384.9|12389.3|12388.3|12383.9|12382.9|156
1652800430000|2022-05-17 15:13:50|12385.8|12384.8|12384.8|12383.8|12386.4|12385.4|12381.8|12380.8|253
1652800440000|2022-05-17 15:14:00|12384.7|12383.7|12386.9|12385.9|12387.2|12386.2|12383.1|12382.1|149
1652800450000|2022-05-17 15:14:10|12387.2|12386.2|12387.7|12386.7|12389.2|12388.2|12385.9|12384.9|98
1652800460000|2022-05-17 15:14:20|12387.2|12386.2|12388.2|12387.2|12389.4|12388.4|12385.6|12384.6|98
1652800470000|2022-05-17 15:14:30|12388.3|12387.3|12389.6|12388.6|12389.9|12388.9|12387.4|12386.4|96
1652800480000|2022-05-17 15:14:40|12389.7|12388.7|12387.7|12386.7|12392.2|12391.2|12387.4|12386.4|176
1652800490000|2022-05-17 15:14:50|12387.4|12386.4|12389.3|12388.3|12391.6|12390.6|12387.3|12386.3|135
1652800500000|2022-05-17 15:15:00|12389.6|12388.6|12386.9|12385.9|12395.2|12394.2|12385.4|12384.4|324
1652800510000|2022-05-17 15:15:10|12386.8|12385.8|12390.1|12389.1|12391.7|12390.7|12384.2|12383.2|141
1652800520000|2022-05-17 15:15:20|12390.2|12389.2|12387.7|12386.7|12390.2|12389.2|12387.4|12386.4|100
1652800530000|2022-05-17 15:15:30|12387.6|12386.6|12384.1|12383.1|12387.6|12386.6|12381.2|12380.2|242
1652800540000|2022-05-17 15:15:40|12383.9|12382.9|12386.3|12385.3|12388.3|12387.3|12383.8|12382.8|117
1652800550000|2022-05-17 15:15:50|12386.4|12385.4|12377.7|12376.7|12386.4|12385.4|12375.4|12374.4|283
1652800560000|2022-05-17 15:16:00|12377.6|12376.6|12381.6|12380.6|12382.1|12381.1|12372.9|12371.9|376
1652800570000|2022-05-17 15:16:10|12381.4|12380.4|12382.1|12381.1|12385.4|12384.4|12381.3|12380.3|215
1652800580000|2022-05-17 15:16:20|12382.2|12381.2|12382.3|12381.3|12383.2|12382.2|12380.8|12379.8|80
1652800590000|2022-05-17 15:16:30|12382.1|12381.1|12384.1|12383.1|12384.3|12383.3|12380.7|12379.7|78
1652800600000|2022-05-17 15:16:40|12383.3|12382.3|12380.7|12379.7|12385.2|12384.2|12380.2|12379.2|115
1652800610000|2022-05-17 15:16:50|12380.3|12379.3|12381.9|12380.9|12382.3|12381.3|12378.3|12377.3|120
1652800620000|2022-05-17 15:17:00|12381.8|12380.8|12373.9|12372.9|12383.1|12382.1|12372.4|12371.4|258
1652800630000|2022-05-17 15:17:10|12373.8|12372.8|12373.6|12372.6|12375.4|12374.4|12372.9|12371.9|147
1652800640000|2022-05-17 15:17:20|12373.8|12372.8|12372.1|12371.1|12373.9|12372.9|12366.9|12365.9|335
1652800650000|2022-05-17 15:17:30|12371.9|12370.9|12373.7|12372.7|12374.1|12373.1|12370.1|12369.1|131
1652800660000|2022-05-17 15:17:40|12374.1|12373.1|12372.2|12371.2|12375.6|12374.6|12370.9|12369.9|86
1652800670000|2022-05-17 15:17:50|12372.3|12371.3|12376.6|12375.6|12376.7|12375.7|12372.3|12371.3|124
1652800680000|2022-05-17 15:18:00|12376.1|12375.1|12373.9|12372.9|12377.7|12376.7|12373.9|12372.9|163
1652800690000|2022-05-17 15:18:10|12374.3|12373.3|12390.6|12389.6|12390.6|12389.6|12374.3|12373.3|341
1652800700000|2022-05-17 15:18:20|12389.9|12388.9|12397.6|12396.6|12398.7|12397.7|12387.8|12386.8|500
1652800710000|2022-05-17 15:18:30|12397.9|12396.9|12394.2|12393.2|12401.3|12400.3|12394.2|12393.2|456
1652800720000|2022-05-17 15:18:40|12394.1|12393.1|12404.4|12403.4|12404.7|12403.7|12393.8|12392.8|299
1652800730000|2022-05-17 15:18:50|12404.8|12403.8|12405.2|12404.2|12406.7|12405.7|12401.9|12400.9|298
1652800740000|2022-05-17 15:19:00|12405.3|12404.3|12405.7|12404.7|12406.2|12405.2|12401.9|12400.9|281
1652800750000|2022-05-17 15:19:10|12406.1|12405.1|12405.7|12404.7|12406.7|12405.7|12404.3|12403.3|259
1652800760000|2022-05-17 15:19:20|12404.4|12403.4|12399.6|12398.6|12405.8|12404.8|12399.4|12398.4|178
1652800770000|2022-05-17 15:19:30|12399.9|12398.9|12399.1|12398.1|12401.7|12400.7|12397.2|12396.2|140
1652800780000|2022-05-17 15:19:40|12399.3|12398.3|12400.4|12399.4|12402.2|12401.2|12398.8|12397.8|93
1652800790000|2022-05-17 15:19:50|12400.3|12399.3|12401.8|12400.8|12403.1|12402.1|12399.6|12398.6|77
1652800800000|2022-05-17 15:20:00|12401.9|12400.9|12401.7|12400.7|12404.4|12403.4|12400.1|12399.1|114
1652800810000|2022-05-17 15:20:10|12402.6|12401.6|12402.2|12401.2|12403.2|12402.2|12399.3|12398.3|166
1652800820000|2022-05-17 15:20:20|12402.3|12401.3|12403.2|12402.2|12404.6|12403.6|12401.7|12400.7|130
1652800830000|2022-05-17 15:20:30|12402.9|12401.9|12403.7|12402.7|12404.7|12403.7|12401.3|12400.3|147
1652800840000|2022-05-17 15:20:40|12403.6|12402.6|12407.9|12406.9|12408.9|12407.9|12403.2|12402.2|328
1652800850000|2022-05-17 15:20:50|12408.2|12407.2|12406.4|12405.4|12408.3|12407.3|12405.2|12404.2|213
1652800860000|2022-05-17 15:21:00|12406.2|12405.2|12405.6|12404.6|12406.6|12405.6|12402.9|12401.9|174
1652800870000|2022-05-17 15:21:10|12405.7|12404.7|12403.9|12402.9|12405.9|12404.9|12402.9|12401.9|87
1652800880000|2022-05-17 15:21:20|12404.1|12403.1|12404.4|12403.4|12404.4|12403.4|12400.9|12399.9|158
1652800890000|2022-05-17 15:21:30|12404.8|12403.8|12404.1|12403.1|12405.1|12404.1|12402.4|12401.4|131
1652800900000|2022-05-17 15:21:40|12404.2|12403.2|12404.4|12403.4|12405.3|12404.3|12403.1|12402.1|85
1652800910000|2022-05-17 15:21:50|12404.6|12403.6|12409.9|12408.9|12409.9|12408.9|12403.7|12402.7|175
1652800920000|2022-05-17 15:22:00|12410.2|12409.2|12406.7|12405.7|12410.9|12409.9|12405.6|12404.6|241
1652800930000|2022-05-17 15:22:10|12407.1|12406.1|12408.4|12407.4|12410.3|12409.3|12406.8|12405.8|101
1652800940000|2022-05-17 15:22:20|12408.3|12407.3|12404.7|12403.7|12408.4|12407.4|12404.7|12403.7|121
1652800950000|2022-05-17 15:22:30|12404.8|12403.8|12401.7|12400.7|12404.8|12403.8|12399.9|12398.9|188
1652800960000|2022-05-17 15:22:40|12401.9|12400.9|12402.7|12401.7|12404.3|12403.3|12401.9|12400.9|124
1652800970000|2022-05-17 15:22:50|12402.8|12401.8|12406.6|12405.6|12406.6|12405.6|12401.3|12400.3|133
1652800980000|2022-05-17 15:23:00|12406.3|12405.3|12403.7|12402.7|12406.8|12405.8|12402.8|12401.8|144
1652800990000|2022-05-17 15:23:10|12403.8|12402.8|12407.8|12406.8|12408.2|12407.2|12403.8|12402.8|96
1652801000000|2022-05-17 15:23:20|12407.3|12406.3|12406.8|12405.8|12408.7|12407.7|12405.7|12404.7|116
1652801010000|2022-05-17 15:23:30|12406.6|12405.6|12409.1|12408.1|12411.4|12410.4|12406.1|12405.1|141
1652801020000|2022-05-17 15:23:40|12409.6|12408.6|12412.6|12411.6|12412.9|12411.9|12407.2|12406.2|302
1652801030000|2022-05-17 15:23:50|12412.4|12411.4|12420.8|12419.8|12422.1|12421.1|12412.4|12411.4|527
1652801040000|2022-05-17 15:24:00|12420.9|12419.9|12416.7|12415.7|12422.4|12421.4|12415.4|12414.4|392
1652801050000|2022-05-17 15:24:10|12416.9|12415.9|12415.7|12414.7|12419.2|12418.2|12414.4|12413.4|229
1652801060000|2022-05-17 15:24:20|12415.4|12414.4|12416.8|12415.8|12417.8|12416.8|12414.2|12413.2|146
1652801070000|2022-05-17 15:24:30|12416.7|12415.7|12419.3|12418.3|12419.8|12418.8|12416.3|12415.3|240
1652801080000|2022-05-17 15:24:40|12418.6|12417.6|12418.2|12417.2|12419.1|12418.1|12416.2|12415.2|68
1652801090000|2022-05-17 15:24:50|12418.1|12417.1|12416.4|12415.4|12418.3|12417.3|12416.4|12415.4|52
1652801100000|2022-05-17 15:25:00|12416.2|12415.2|12421.4|12420.4|12421.7|12420.7|12414.9|12413.9|217
1652801110000|2022-05-17 15:25:10|12421.6|12420.6|12423.9|12422.9|12424.7|12423.7|12420.8|12419.8|225
1652801120000|2022-05-17 15:25:20|12424.2|12423.2|12420.7|12419.7|12424.8|12423.8|12420.4|12419.4|128
1652801130000|2022-05-17 15:25:30|12420.4|12419.4|12419.9|12418.9|12420.9|12419.9|12418.7|12417.7|168
1652801140000|2022-05-17 15:25:40|12420.2|12419.2|12423.2|12422.2|12423.2|12422.2|12419.8|12418.8|90
1652801150000|2022-05-17 15:25:50|12423.1|12422.1|12421.6|12420.6|12423.9|12422.9|12420.7|12419.7|124
1652801160000|2022-05-17 15:26:00|12421.7|12420.7|12416.4|12415.4|12422.6|12421.6|12415.7|12414.7|194
1652801170000|2022-05-17 15:26:10|12416.7|12415.7|12415.7|12414.7|12417.2|12416.2|12414.2|12413.2|140
1652801180000|2022-05-17 15:26:20|12415.6|12414.6|12415.7|12414.7|12416.9|12415.9|12413.9|12412.9|90
1652801190000|2022-05-17 15:26:30|12415.6|12414.6|12416.2|12415.2|12416.7|12415.7|12414.7|12413.7|61
1652801200000|2022-05-17 15:26:40|12416.1|12415.1|12418.2|12417.2|12419.2|12418.2|12415.7|12414.7|87
1652801210000|2022-05-17 15:26:50|12418.3|12417.3|12420.9|12419.9|12421.6|12420.6|12417.9|12416.9|115
1652801220000|2022-05-17 15:27:00|12422.2|12421.2|12418.6|12417.6|12422.7|12421.7|12417.4|12416.4|165
1652801230000|2022-05-17 15:27:10|12418.4|12417.4|12423.3|12422.3|12423.3|12422.3|12417.4|12416.4|113
1652801240000|2022-05-17 15:27:20|12423.1|12422.1|12423.2|12422.2|12424.4|12423.4|12420.8|12419.8|210
1652801250000|2022-05-17 15:27:30|12423.1|12422.1|12421.2|12420.2|12426.1|12425.1|12420.6|12419.6|236
1652801260000|2022-05-17 15:27:40|12420.9|12419.9|12421.9|12420.9|12422.6|12421.6|12420.9|12419.9|69
1652801270000|2022-05-17 15:27:50|12422.1|12421.1|12419.3|12418.3|12423.9|12422.9|12417.9|12416.9|146
1652801280000|2022-05-17 15:28:00|12419.7|12418.7|12423.3|12422.3|12424.3|12423.3|12419.4|12418.4|183
1652801290000|2022-05-17 15:28:10|12423.4|12422.4|12425.2|12424.2|12426.4|12425.4|12422.2|12421.2|137
1652801300000|2022-05-17 15:28:20|12425.4|12424.4|12429.9|12428.9|12430.9|12429.9|12425.4|12424.4|351
1652801310000|2022-05-17 15:28:30|12430.7|12429.7|12431.4|12430.4|12431.4|12430.4|12428.1|12427.1|225
1652801320000|2022-05-17 15:28:40|12431.2|12430.2|12430.3|12429.3|12434.7|12433.7|12430.3|12429.3|269
1652801330000|2022-05-17 15:28:50|12430.7|12429.7|12432.9|12431.9|12433.3|12432.3|12430.2|12429.2|116
1652801340000|2022-05-17 15:29:00|12433.1|12432.1|12434.3|12433.3|12436.4|12435.4|12432.8|12431.8|282
1652801350000|2022-05-17 15:29:10|12434.2|12433.2|12440.7|12439.7|12440.7|12439.7|12433.7|12432.7|371
1652801360000|2022-05-17 15:29:20|12440.4|12439.4|12435.4|12434.4|12441.8|12440.8|12434.9|12433.9|319
1652801370000|2022-05-17 15:29:30|12435.2|12434.2|12431.8|12430.8|12436.2|12435.2|12431.7|12430.7|257
1652801380000|2022-05-17 15:29:40|12431.9|12430.9|12436.6|12435.6|12436.6|12435.6|12431.9|12430.9|151
1652801390000|2022-05-17 15:29:50|12436.9|12435.9|12438.8|12437.8|12439.2|12438.2|12436.4|12435.4|205
1652801400000|2022-05-17 15:30:00|12438.7|12437.7|12443.7|12442.7|12443.7|12442.7|12438.4|12437.4|438
1652801410000|2022-05-17 15:30:10|12443.8|12442.8|12442.4|12441.4|12443.9|12442.9|12439.9|12438.9|196
1652801420000|2022-05-17 15:30:20|12442.7|12441.7|12441.7|12440.7|12445.6|12444.6|12441.4|12440.4|181
1652801430000|2022-05-17 15:30:30|12441.8|12440.8|12444.9|12443.9|12445.2|12444.2|12441.3|12440.3|150
1652801440000|2022-05-17 15:30:40|12445.1|12444.1|12446.7|12445.7|12450.3|12449.3|12444.9|12443.9|372
1652801450000|2022-05-17 15:30:50|12446.9|12445.9|12446.6|12445.6|12448.7|12447.7|12444.9|12443.9|454
1652801460000|2022-05-17 15:31:00|12446.3|12445.3|12452.9|12451.9|12453.6|12452.6|12446.2|12445.2|232
1652801470000|2022-05-17 15:31:10|12452.8|12451.8|12450.8|12449.8|12453.6|12452.6|12450.4|12449.4|149
1652801480000|2022-05-17 15:31:20|12450.7|12449.7|12450.2|12449.2|12452.7|12451.7|12449.9|12448.9|117
1652801490000|2022-05-17 15:31:30|12450.4|12449.4|12448.7|12447.7|12450.7|12449.7|12447.1|12446.1|227
1652801500000|2022-05-17 15:31:40|12448.9|12447.9|12450.3|12449.3|12450.3|12449.3|12448.9|12447.9|107
1652801510000|2022-05-17 15:31:50|12450.2|12449.2|12451.7|12450.7|12451.7|12450.7|12448.9|12447.9|132
1652801520000|2022-05-17 15:32:00|12451.8|12450.8|12449.3|12448.3|12455.4|12454.4|12449.3|12448.3|301
1652801530000|2022-05-17 15:32:10|12449.2|12448.2|12444.4|12443.4|12449.6|12448.6|12443.7|12442.7|355
1652801540000|2022-05-17 15:32:20|12444.2|12443.2|12447.3|12446.3|12447.9|12446.9|12444.1|12443.1|166
1652801550000|2022-05-17 15:32:30|12447.4|12446.4|12446.9|12445.9|12449.3|12448.3|12446.9|12445.9|122
1652801560000|2022-05-17 15:32:40|12447.3|12446.3|12447.7|12446.7|12448.7|12447.7|12446.9|12445.9|86
1652801570000|2022-05-17 15:32:50|12447.6|12446.6|12450.4|12449.4|12450.6|12449.6|12447.3|12446.3|80
1652801580000|2022-05-17 15:33:00|12450.6|12449.6|12462.3|12461.3|12463.4|12462.4|12450.6|12449.6|576
1652801590000|2022-05-17 15:33:10|12462.2|12461.2|12461.4|12460.4|12464.8|12463.8|12460.7|12459.7|325
1652801600000|2022-05-17 15:33:20|12460.9|12459.9|12466.4|12465.4|12466.7|12465.7|12460.7|12459.7|237
1652801610000|2022-05-17 15:33:30|12466.2|12465.2|12465.7|12464.7|12467.1|12466.1|12464.4|12463.4|162
1652801620000|2022-05-17 15:33:40|12465.9|12464.9|12465.4|12464.4|12466.9|12465.9|12464.2|12463.2|174
1652801630000|2022-05-17 15:33:50|12465.3|12464.3|12462.7|12461.7|12465.3|12464.3|12461.4|12460.4|264
1652801640000|2022-05-17 15:34:00|12462.9|12461.9|12467.1|12466.1|12468.1|12467.1|12461.8|12460.8|328
1652801650000|2022-05-17 15:34:10|12467.7|12466.7|12470.2|12469.2|12471.2|12470.2|12467.7|12466.7|316
1652801660000|2022-05-17 15:34:20|12470.1|12469.1|12472.7|12471.7|12474.4|12473.4|12468.9|12467.9|320
1652801670000|2022-05-17 15:34:30|12472.9|12471.9|12473.7|12472.7|12476.1|12475.1|12472.4|12471.4|327
1652801680000|2022-05-17 15:34:40|12473.9|12472.9|12473.9|12472.9|12475.7|12474.7|12472.7|12471.7|221
1652801690000|2022-05-17 15:34:50|12474.3|12473.3|12474.6|12473.6|12476.2|12475.2|12473.6|12472.6|261
1652801700000|2022-05-17 15:35:00|12474.4|12473.4|12478.9|12477.9|12480.8|12479.8|12474.4|12473.4|344
1652801710000|2022-05-17 15:35:10|12478.7|12477.7|12476.7|12475.7|12479.6|12478.6|12476.2|12475.2|327
1652801720000|2022-05-17 15:35:20|12476.8|12475.8|12476.2|12475.2|12478.3|12477.3|12474.9|12473.9|279
1652801730000|2022-05-17 15:35:30|12478.1|12477.1|12480.2|12479.2|12480.3|12479.3|12476.2|12475.2|268
1652801740000|2022-05-17 15:35:40|12480.4|12479.4|12481.2|12480.2|12481.7|12480.7|12478.6|12477.6|150
1652801750000|2022-05-17 15:35:50|12480.4|12479.4|12476.4|12475.4|12481.2|12480.2|12476.4|12475.4|165
1652801760000|2022-05-17 15:36:00|12476.7|12475.7|12478.1|12477.1|12479.3|12478.3|12476.7|12475.7|125
1652801770000|2022-05-17 15:36:10|12478.3|12477.3|12475.4|12474.4|12480.2|12479.2|12475.3|12474.3|281
1652801780000|2022-05-17 15:36:20|12475.3|12474.3|12474.6|12473.6|12476.9|12475.9|12474.6|12473.6|128
1652801790000|2022-05-17 15:36:30|12473.8|12472.8|12475.4|12474.4|12475.9|12474.9|12472.2|12471.2|245
1652801800000|2022-05-17 15:36:40|12475.6|12474.6|12474.8|12473.8|12476.7|12475.7|12474.7|12473.7|194
1652801810000|2022-05-17 15:36:50|12475.1|12474.1|12476.7|12475.7|12477.8|12476.8|12474.3|12473.3|118
1652801820000|2022-05-17 15:37:00|12476.4|12475.4|12471.3|12470.3|12477.9|12476.9|12470.9|12469.9|283
1652801830000|2022-05-17 15:37:10|12471.2|12470.2|12473.2|12472.2|12474.9|12473.9|12471.2|12470.2|207
1652801840000|2022-05-17 15:37:20|12473.1|12472.1|12473.6|12472.6|12473.9|12472.9|12470.9|12469.9|277
1652801850000|2022-05-17 15:37:30|12473.7|12472.7|12473.9|12472.9|12474.2|12473.2|12472.4|12471.4|124
1652801860000|2022-05-17 15:37:40|12474.1|12473.1|12475.8|12474.8|12476.7|12475.7|12473.4|12472.4|91
1652801870000|2022-05-17 15:37:50|12475.7|12474.7|12479.7|12478.7|12479.7|12478.7|12475.7|12474.7|194
1652801880000|2022-05-17 15:38:00|12479.4|12478.4|12484.4|12483.4|12486.1|12485.1|12479.4|12478.4|739
1652801890000|2022-05-17 15:38:10|12484.7|12483.7|12479.4|12478.4|12484.9|12483.9|12477.4|12476.4|311
1652801900000|2022-05-17 15:38:20|12479.7|12478.7|12475.2|12474.2|12481.9|12480.9|12475.1|12474.1|275
1652801910000|2022-05-17 15:38:30|12475.1|12474.1|12471.2|12470.2|12477.1|12476.1|12471.2|12470.2|422
1652801920000|2022-05-17 15:38:40|12471.1|12470.1|12470.3|12469.3|12472.2|12471.2|12469.4|12468.4|285
1652801930000|2022-05-17 15:38:50|12470.2|12469.2|12469.3|12468.3|12470.3|12469.3|12466.7|12465.7|290
1652801940000|2022-05-17 15:39:00|12469.4|12468.4|12473.9|12472.9|12474.6|12473.6|12468.9|12467.9|401
1652801950000|2022-05-17 15:39:10|12472.4|12471.4|12473.4|12472.4|12475.8|12474.8|12471.7|12470.7|214
1652801960000|2022-05-17 15:39:20|12473.2|12472.2|12471.9|12470.9|12475.3|12474.3|12470.4|12469.4|358
1652801970000|2022-05-17 15:39:30|12471.8|12470.8|12471.9|12470.9|12473.9|12472.9|12471.1|12470.1|116
1652801980000|2022-05-17 15:39:40|12471.4|12470.4|12471.3|12470.3|12472.3|12471.3|12468.7|12467.7|140
1652801990000|2022-05-17 15:39:50|12471.2|12470.2|12471.4|12470.4|12471.6|12470.6|12469.2|12468.2|93
1652802000000|2022-05-17 15:40:00|12470.9|12469.9|12469.3|12468.3|12472.2|12471.2|12468.4|12467.4|171
1652802010000|2022-05-17 15:40:10|12469.2|12468.2|12470.2|12469.2|12473.2|12472.2|12469.1|12468.1|136
1652802020000|2022-05-17 15:40:20|12470.1|12469.1|12471.1|12470.1|12471.7|12470.7|12469.3|12468.3|51
1652802030000|2022-05-17 15:40:30|12470.7|12469.7|12474.8|12473.8|12475.7|12474.7|12469.4|12468.4|202
1652802040000|2022-05-17 15:40:40|12474.9|12473.9|12477.2|12476.2|12478.1|12477.1|12474.2|12473.2|174
1652802050000|2022-05-17 15:40:50|12476.4|12475.4|12475.9|12474.9|12480.8|12479.8|12474.9|12473.9|387
1652802060000|2022-05-17 15:41:00|12475.7|12474.7|12479.4|12478.4|12479.9|12478.9|12475.7|12474.7|161
1652802070000|2022-05-17 15:41:10|12479.3|12478.3|12483.7|12482.7|12484.6|12483.6|12478.7|12477.7|207
1652802080000|2022-05-17 15:41:20|12483.4|12482.4|12480.9|12479.9|12483.9|12482.9|12480.6|12479.6|138
1652802090000|2022-05-17 15:41:30|12481.2|12480.2|12485.8|12484.8|12485.9|12484.9|12481.2|12480.2|247
1652802100000|2022-05-17 15:41:40|12485.7|12484.7|12486.2|12485.2|12489.2|12488.2|12485.1|12484.1|334
1652802110000|2022-05-17 15:41:50|12486.3|12485.3|12483.7|12482.7|12488.9|12487.9|12483.2|12482.2|166
1652802120000|2022-05-17 15:42:00|12484.1|12483.1|12481.9|12480.9|12484.4|12483.4|12481.8|12480.8|192
1652802130000|2022-05-17 15:42:10|12482.1|12481.1|12477.7|12476.7|12482.4|12481.4|12477.7|12476.7|272
1652802140000|2022-05-17 15:42:20|12477.8|12476.8|12476.6|12475.6|12478.9|12477.9|12476.2|12475.2|133
1652802150000|2022-05-17 15:42:30|12476.4|12475.4|12475.7|12474.7|12477.3|12476.3|12475.4|12474.4|146
1652802160000|2022-05-17 15:42:40|12475.8|12474.8|12468.1|12467.1|12478.4|12477.4|12467.8|12466.8|311
1652802170000|2022-05-17 15:42:50|12467.9|12466.9|12475.4|12474.4|12475.7|12474.7|12467.3|12466.3|317
1652802180000|2022-05-17 15:43:00|12475.3|12474.3|12469.3|12468.3|12475.4|12474.4|12468.8|12467.8|175
1652802190000|2022-05-17 15:43:10|12469.4|12468.4|12468.6|12467.6|12470.1|12469.1|12467.7|12466.7|147
1652802200000|2022-05-17 15:43:20|12468.7|12467.7|12464.3|12463.3|12468.8|12467.8|12464.3|12463.3|149
1652802210000|2022-05-17 15:43:30|12464.9|12463.9|12466.3|12465.3|12467.4|12466.4|12462.7|12461.7|227
1652802220000|2022-05-17 15:43:40|12466.4|12465.4|12467.2|12466.2|12467.2|12466.2|12464.4|12463.4|137
1652802230000|2022-05-17 15:43:50|12466.9|12465.9|12466.3|12465.3|12467.8|12466.8|12463.7|12462.7|129
1652802240000|2022-05-17 15:44:00|12466.2|12465.2|12468.2|12467.2|12469.1|12468.1|12465.1|12464.1|151
1652802250000|2022-05-17 15:44:10|12468.3|12467.3|12466.6|12465.6|12468.4|12467.4|12465.7|12464.7|99
1652802260000|2022-05-17 15:44:20|12466.9|12465.9|12467.1|12466.1|12468.8|12467.8|12466.2|12465.2|89
1652802270000|2022-05-17 15:44:30|12466.9|12465.9|12466.2|12465.2|12468.2|12467.2|12465.3|12464.3|95
1652802280000|2022-05-17 15:44:40|12466.1|12465.1|12463.9|12462.9|12468.6|12467.6|12463.7|12462.7|156
1652802290000|2022-05-17 15:44:50|12464.1|12463.1|12465.8|12464.8|12467.1|12466.1|12463.7|12462.7|99
1652802300000|2022-05-17 15:45:00|12466.2|12465.2|12474.6|12473.6|12474.9|12473.9|12465.8|12464.8|253
1652802310000|2022-05-17 15:45:10|12474.7|12473.7|12469.6|12468.6|12474.9|12473.9|12469.2|12468.2|199
1652802320000|2022-05-17 15:45:20|12469.4|12468.4|12469.1|12468.1|12470.7|12469.7|12467.8|12466.8|119
1652802330000|2022-05-17 15:45:30|12469.3|12468.3|12466.3|12465.3|12471.4|12470.4|12466.3|12465.3|71
1652802340000|2022-05-17 15:45:40|12466.4|12465.4|12463.8|12462.8|12466.4|12465.4|12463.3|12462.3|199
1652802350000|2022-05-17 15:45:50|12463.6|12462.6|12463.6|12462.6|12464.3|12463.3|12461.6|12460.6|219
1652802360000|2022-05-17 15:46:00|12464.8|12463.8|12465.6|12464.6|12466.3|12465.3|12464.1|12463.1|108
1652802370000|2022-05-17 15:46:10|12465.9|12464.9|12473.2|12472.2|12474.4|12473.4|12465.8|12464.8|255
1652802380000|2022-05-17 15:46:20|12473.6|12472.6|12470.3|12469.3|12473.8|12472.8|12468.7|12467.7|138
1652802390000|2022-05-17 15:46:30|12470.4|12469.4|12471.1|12470.1|12473.4|12472.4|12469.7|12468.7|95
1652802400000|2022-05-17 15:46:40|12470.2|12469.2|12471.7|12470.7|12471.9|12470.9|12469.6|12468.6|62
1652802410000|2022-05-17 15:46:50|12471.8|12470.8|12469.8|12468.8|12472.7|12471.7|12469.6|12468.6|55
1652802420000|2022-05-17 15:47:00|12469.9|12468.9|12469.4|12468.4|12470.7|12469.7|12467.1|12466.1|135
1652802430000|2022-05-17 15:47:10|12469.2|12468.2|12462.4|12461.4|12469.2|12468.2|12462.3|12461.3|198
1652802440000|2022-05-17 15:47:20|12462.8|12461.8|12458.4|12457.4|12462.8|12461.8|12457.7|12456.7|252
1652802450000|2022-05-17 15:47:30|12458.1|12457.1|12463.2|12462.2|12463.9|12462.9|12457.4|12456.4|181
1652802460000|2022-05-17 15:47:40|12463.4|12462.4|12463.1|12462.1|12464.8|12463.8|12460.8|12459.8|146
1652802470000|2022-05-17 15:47:50|12462.9|12461.9|12458.8|12457.8|12463.3|12462.3|12458.7|12457.7|112
1652802480000|2022-05-17 15:48:00|12458.7|12457.7|12459.9|12458.9|12460.6|12459.6|12457.4|12456.4|220
1652802490000|2022-05-17 15:48:10|12459.7|12458.7|12459.8|12458.8|12460.8|12459.8|12457.9|12456.9|139
1652802500000|2022-05-17 15:48:20|12459.7|12458.7|12459.3|12458.3|12460.3|12459.3|12458.1|12457.1|66
1652802510000|2022-05-17 15:48:30|12459.4|12458.4|12464.9|12463.9|12465.8|12464.8|12457.7|12456.7|324
1652802520000|2022-05-17 15:48:40|12464.8|12463.8|12468.8|12467.8|12470.4|12469.4|12462.8|12461.8|241
1652802530000|2022-05-17 15:48:50|12468.9|12467.9|12466.4|12465.4|12468.9|12467.9|12465.1|12464.1|146
1652802540000|2022-05-17 15:49:00|12466.3|12465.3|12462.7|12461.7|12466.3|12465.3|12461.2|12460.2|91
1652802550000|2022-05-17 15:49:10|12461.7|12460.7|12462.3|12461.3|12463.1|12462.1|12461.6|12460.6|57
1652802560000|2022-05-17 15:49:20|12462.4|12461.4|12459.6|12458.6|12464.6|12463.6|12459.6|12458.6|78
1652802570000|2022-05-17 15:49:30|12459.8|12458.8|12461.4|12460.4|12462.9|12461.9|12459.3|12458.3|64
1652802580000|2022-05-17 15:49:40|12461.3|12460.3|12459.3|12458.3|12462.2|12461.2|12459.3|12458.3|83
1652802590000|2022-05-17 15:49:50|12459.1|12458.1|12460.1|12459.1|12460.4|12459.4|12456.4|12455.4|206
1652802600000|2022-05-17 15:50:00|12460.3|12459.3|12462.1|12461.1|12462.1|12461.1|12459.3|12458.3|169
1652802610000|2022-05-17 15:50:10|12462.7|12461.7|12463.6|12462.6|12464.2|12463.2|12461.9|12460.9|102
1652802620000|2022-05-17 15:50:20|12463.4|12462.4|12462.2|12461.2|12464.2|12463.2|12461.8|12460.8|75
1652802630000|2022-05-17 15:50:30|12462.4|12461.4|12464.8|12463.8|12465.4|12464.4|12460.6|12459.6|97
1652802640000|2022-05-17 15:50:40|12464.7|12463.7|12464.8|12463.8|12465.4|12464.4|12462.3|12461.3|87
1652802650000|2022-05-17 15:50:50|12464.7|12463.7|12462.2|12461.2|12464.7|12463.7|12460.2|12459.2|54
1652802660000|2022-05-17 15:51:00|12462.7|12461.7|12464.2|12463.2|12465.3|12464.3|12461.2|12460.2|106
1652802670000|2022-05-17 15:51:10|12464.6|12463.6|12465.8|12464.8|12467.7|12466.7|12463.2|12462.2|180
1652802680000|2022-05-17 15:51:20|12465.7|12464.7|12468.2|12467.2|12468.3|12467.3|12465.1|12464.1|143
1652802690000|2022-05-17 15:51:30|12468.7|12467.7|12469.4|12468.4|12469.6|12468.6|12466.2|12465.2|97
1652802700000|2022-05-17 15:51:40|12469.6|12468.6|12474.7|12473.7|12476.7|12475.7|12469.4|12468.4|329
1652802710000|2022-05-17 15:51:50|12474.6|12473.6|12475.3|12474.3|12475.7|12474.7|12472.9|12471.9|248
1652802720000|2022-05-17 15:52:00|12475.7|12474.7|12474.4|12473.4|12476.3|12475.3|12474.3|12473.3|109
1652802730000|2022-05-17 15:52:10|12474.3|12473.3|12468.3|12467.3|12474.6|12473.6|12467.7|12466.7|127
1652802740000|2022-05-17 15:52:20|12468.6|12467.6|12469.3|12468.3|12471.7|12470.7|12467.9|12466.9|95
1652802750000|2022-05-17 15:52:30|12469.1|12468.1|12473.8|12472.8|12473.9|12472.9|12468.7|12467.7|94
1652802760000|2022-05-17 15:52:40|12473.6|12472.6|12474.3|12473.3|12474.6|12473.6|12471.7|12470.7|52
1652802770000|2022-05-17 15:52:50|12474.4|12473.4|12476.3|12475.3|12476.4|12475.4|12471.9|12470.9|116
1652802780000|2022-05-17 15:53:00|12475.9|12474.9|12473.8|12472.8|12480.2|12479.2|12473.7|12472.7|261
1652802790000|2022-05-17 15:53:10|12473.9|12472.9|12473.6|12472.6|12473.9|12472.9|12472.2|12471.2|79
1652802800000|2022-05-17 15:53:20|12473.4|12472.4|12472.9|12471.9|12474.8|12473.8|12470.4|12469.4|108
1652802810000|2022-05-17 15:53:30|12473.1|12472.1|12471.6|12470.6|12473.4|12472.4|12470.3|12469.3|54
1652802820000|2022-05-17 15:53:40|12471.7|12470.7|12473.9|12472.9|12473.9|12472.9|12470.4|12469.4|65
1652802830000|2022-05-17 15:53:50|12473.8|12472.8|12474.8|12473.8|12475.1|12474.1|12470.8|12469.8|122
1652802840000|2022-05-17 15:54:00|12474.7|12473.7|12475.2|12474.2|12475.3|12474.3|12472.3|12471.3|144
1652802850000|2022-05-17 15:54:10|12475.1|12474.1|12476.7|12475.7|12476.7|12475.7|12474.2|12473.2|88
1652802860000|2022-05-17 15:54:20|12477.2|12476.2|12477.2|12476.2|12479.3|12478.3|12476.4|12475.4|130
1652802870000|2022-05-17 15:54:30|12477.3|12476.3|12476.9|12475.9|12479.9|12478.9|12476.8|12475.8|88
1652802880000|2022-05-17 15:54:40|12476.7|12475.7|12472.7|12471.7|12476.9|12475.9|12472.7|12471.7|109
1652802890000|2022-05-17 15:54:50|12472.6|12471.6|12472.6|12471.6|12475.6|12474.6|12472.2|12471.2|59
1652802900000|2022-05-17 15:55:00|12470.8|12469.8|12465.7|12464.7|12471.4|12470.4|12464.6|12463.6|308
1652802910000|2022-05-17 15:55:10|12465.6|12464.6|12461.4|12460.4|12465.7|12464.7|12460.1|12459.1|227
1652802920000|2022-05-17 15:55:20|12461.2|12460.2|12465.9|12464.9|12466.9|12465.9|12460.2|12459.2|151
1652802930000|2022-05-17 15:55:30|12465.7|12464.7|12466.9|12465.9|12470.9|12469.9|12465.7|12464.7|127
1652802940000|2022-05-17 15:55:40|12467.2|12466.2|12467.8|12466.8|12467.8|12466.8|12464.4|12463.4|70
1652802950000|2022-05-17 15:55:50|12467.7|12466.7|12466.9|12465.9|12467.9|12466.9|12464.9|12463.9|43
1652802960000|2022-05-17 15:56:00|12466.8|12465.8|12462.3|12461.3|12466.8|12465.8|12461.8|12460.8|115
1652802970000|2022-05-17 15:56:10|12462.1|12461.1|12461.4|12460.4|12464.3|12463.3|12461.3|12460.3|81
1652802980000|2022-05-17 15:56:20|12461.6|12460.6|12460.4|12459.4|12463.7|12462.7|12460.2|12459.2|119
1652802990000|2022-05-17 15:56:30|12460.3|12459.3|12465.6|12464.6|12466.2|12465.2|12460.3|12459.3|93
1652803000000|2022-05-17 15:56:40|12465.7|12464.7|12467.1|12466.1|12468.7|12467.7|12465.7|12464.7|87
1652803010000|2022-05-17 15:56:50|12467.3|12466.3|12461.8|12460.8|12467.4|12466.4|12461.6|12460.6|83
1652803020000|2022-05-17 15:57:00|12461.7|12460.7|12461.1|12460.1|12463.3|12462.3|12459.9|12458.9|69
1652803030000|2022-05-17 15:57:10|12461.2|12460.2|12464.8|12463.8|12466.6|12465.6|12461.2|12460.2|72
1652803040000|2022-05-17 15:57:20|12464.7|12463.7|12461.2|12460.2|12466.9|12465.9|12461.2|12460.2|89
1652803050000|2022-05-17 15:57:30|12461.7|12460.7|12462.6|12461.6|12464.2|12463.2|12461.7|12460.7|55
1652803060000|2022-05-17 15:57:40|12462.4|12461.4|12465.2|12464.2|12465.9|12464.9|12462.3|12461.3|47
1652803070000|2022-05-17 15:57:50|12465.3|12464.3|12463.3|12462.3|12466.4|12465.4|12462.6|12461.6|43
1652803080000|2022-05-17 15:58:00|12463.4|12462.4|12463.1|12462.1|12465.6|12464.6|12461.6|12460.6|65
1652803090000|2022-05-17 15:58:10|12462.9|12461.9|12463.9|12462.9|12465.7|12464.7|12461.9|12460.9|56
1652803100000|2022-05-17 15:58:20|12463.8|12462.8|12467.4|12466.4|12469.2|12468.2|12463.6|12462.6|42
1652803110000|2022-05-17 15:58:30|12467.1|12466.1|12467.1|12466.1|12468.3|12467.3|12465.4|12464.4|65
1652803120000|2022-05-17 15:58:40|12467.2|12466.2|12465.8|12464.8|12467.4|12466.4|12464.2|12463.2|43
1652803130000|2022-05-17 15:58:50|12465.7|12464.7|12465.8|12464.8|12466.7|12465.7|12464.9|12463.9|29
1652803140000|2022-05-17 15:59:00|12465.6|12464.6|12465.9|12464.9|12466.9|12465.9|12463.9|12462.9|60
1652803150000|2022-05-17 15:59:10|12465.8|12464.8|12465.3|12464.3|12466.2|12465.2|12464.4|12463.4|49
1652803160000|2022-05-17 15:59:20|12465.4|12464.4|12463.2|12462.2|12465.9|12464.9|12462.7|12461.7|32
1652803170000|2022-05-17 15:59:30|12463.4|12462.4|12462.9|12461.9|12464.6|12463.6|12460.2|12459.2|134
1652803180000|2022-05-17 15:59:40|12462.8|12461.8|12463.7|12462.7|12465.2|12464.2|12462.6|12461.6|55
1652803190000|2022-05-17 15:59:50|12463.6|12462.6|12463.6|12462.6|12465.1|12464.1|12462.4|12461.4|49
1652803200000|2022-05-17 16:00:00|12463.8|12462.8|12463.7|12462.7|12469.3|12468.3|12463.7|12462.7|250
1652803210000|2022-05-17 16:00:10|12463.8|12462.8|12462.3|12461.3|12464.2|12463.2|12456.3|12455.3|327
1652803220000|2022-05-17 16:00:20|12462.1|12461.1|12464.9|12463.9|12465.2|12464.2|12460.7|12459.7|108
1652803230000|2022-05-17 16:00:30|12465.1|12464.1|12466.3|12465.3|12467.1|12466.1|12464.2|12463.2|117
1652803240000|2022-05-17 16:00:40|12466.7|12465.7|12464.8|12463.8|12467.2|12466.2|12464.2|12463.2|103
1652803250000|2022-05-17 16:00:50|12464.7|12463.7|12462.6|12461.6|12465.9|12464.9|12462.2|12461.2|70
1652803260000|2022-05-17 16:01:00|12462.8|12461.8|12457.1|12456.1|12463.2|12462.2|12456.9|12455.9|150
1652803270000|2022-05-17 16:01:10|12456.9|12455.9|12458.4|12457.4|12460.7|12459.7|12456.9|12455.9|130
1652803280000|2022-05-17 16:01:20|12458.6|12457.6|12457.4|12456.4|12459.2|12458.2|12456.1|12455.1|107
1652803290000|2022-05-17 16:01:30|12457.6|12456.6|12459.7|12458.7|12463.6|12462.6|12457.4|12456.4|123
1652803300000|2022-05-17 16:01:40|12459.6|12458.6|12462.4|12461.4|12463.6|12462.6|12459.1|12458.1|155
1652803310000|2022-05-17 16:01:50|12462.6|12461.6|12461.1|12460.1|12462.6|12461.6|12459.6|12458.6|80
1652803320000|2022-05-17 16:02:00|12460.9|12459.9|12456.9|12455.9|12461.7|12460.7|12455.2|12454.2|181
1652803330000|2022-05-17 16:02:10|12456.7|12455.7|12450.7|12449.7|12458.9|12457.9|12450.7|12449.7|307
1652803340000|2022-05-17 16:02:20|12451.9|12450.9|12457.1|12456.1|12457.1|12456.1|12450.7|12449.7|254
1652803350000|2022-05-17 16:02:30|12456.9|12455.9|12457.1|12456.1|12458.3|12457.3|12456.1|12455.1|106
1652803360000|2022-05-17 16:02:40|12457.2|12456.2|12461.6|12460.6|12464.4|12463.4|12457.2|12456.2|225
1652803370000|2022-05-17 16:02:50|12461.7|12460.7|12463.8|12462.8|12465.1|12464.1|12461.3|12460.3|177
1652803380000|2022-05-17 16:03:00|12463.7|12462.7|12464.4|12463.4|12466.1|12465.1|12463.2|12462.2|150
1652803390000|2022-05-17 16:03:10|12464.7|12463.7|12456.9|12455.9|12464.9|12463.9|12456.8|12455.8|135
1652803400000|2022-05-17 16:03:20|12456.8|12455.8|12460.4|12459.4|12461.4|12460.4|12455.2|12454.2|67
1652803410000|2022-05-17 16:03:30|12460.8|12459.8|12458.2|12457.2|12461.1|12460.1|12456.9|12455.9|47
1652803420000|2022-05-17 16:03:40|12458.1|12457.1|12458.6|12457.6|12459.4|12458.4|12456.3|12455.3|65
1652803430000|2022-05-17 16:03:50|12458.7|12457.7|12458.2|12457.2|12460.3|12459.3|12456.8|12455.8|68
1652803440000|2022-05-17 16:04:00|12457.2|12456.2|12457.9|12456.9|12461.2|12460.2|12456.9|12455.9|72
1652803450000|2022-05-17 16:04:10|12458.1|12457.1|12457.3|12456.3|12458.3|12457.3|12455.7|12454.7|81
1652803460000|2022-05-17 16:04:20|12457.4|12456.4|12462.7|12461.7|12463.1|12462.1|12457.3|12456.3|58
1652803470000|2022-05-17 16:04:30|12462.9|12461.9|12464.3|12463.3|12464.9|12463.9|12461.2|12460.2|120
1652803480000|2022-05-17 16:04:40|12464.4|12463.4|12469.4|12468.4|12469.4|12468.4|12464.1|12463.1|172
1652803490000|2022-05-17 16:04:50|12469.2|12468.2|12465.9|12464.9|12469.4|12468.4|12465.1|12464.1|138
1652803500000|2022-05-17 16:05:00|12466.1|12465.1|12461.2|12460.2|12467.4|12466.4|12460.8|12459.8|170
1652803510000|2022-05-17 16:05:10|12461.1|12460.1|12465.3|12464.3|12465.4|12464.4|12460.3|12459.3|74
1652803520000|2022-05-17 16:05:20|12464.9|12463.9|12462.3|12461.3|12466.4|12465.4|12462.3|12461.3|70
1652803530000|2022-05-17 16:05:30|12462.1|12461.1|12458.1|12457.1|12462.6|12461.6|12457.8|12456.8|107
1652803540000|2022-05-17 16:05:40|12458.2|12457.2|12454.3|12453.3|12459.4|12458.4|12453.9|12452.9|182
1652803550000|2022-05-17 16:05:50|12453.9|12452.9|12445.4|12444.4|12454.1|12453.1|12445.2|12444.2|366
1652803560000|2022-05-17 16:06:00|12445.1|12444.1|12454.1|12453.1|12454.3|12453.3|12443.7|12442.7|268
1652803570000|2022-05-17 16:06:10|12453.6|12452.6|12455.1|12454.1|12456.9|12455.9|12452.3|12451.3|121
1652803580000|2022-05-17 16:06:20|12454.8|12453.8|12449.9|12448.9|12455.6|12454.6|12449.8|12448.8|93
1652803590000|2022-05-17 16:06:30|12449.8|12448.8|12445.2|12444.2|12450.4|12449.4|12444.1|12443.1|152
1652803600000|2022-05-17 16:06:40|12445.1|12444.1|12431.9|12430.9|12446.6|12445.6|12431.9|12430.9|498
1652803610000|2022-05-17 16:06:50|12430.7|12429.7|12434.6|12433.6|12438.3|12437.3|12430.4|12429.4|412
1652803620000|2022-05-17 16:07:00|12434.7|12433.7|12435.3|12434.3|12439.2|12438.2|12431.8|12430.8|263
1652803630000|2022-05-17 16:07:10|12435.1|12434.1|12431.9|12430.9|12435.3|12434.3|12427.8|12426.8|293
1652803640000|2022-05-17 16:07:20|12431.8|12430.8|12434.3|12433.3|12434.9|12433.9|12429.6|12428.6|161
1652803650000|2022-05-17 16:07:30|12434.4|12433.4|12435.7|12434.7|12435.7|12434.7|12432.6|12431.6|133
1652803660000|2022-05-17 16:07:40|12435.8|12434.8|12434.3|12433.3|12437.4|12436.4|12434.1|12433.1|128
1652803670000|2022-05-17 16:07:50|12434.4|12433.4|12434.1|12433.1|12437.6|12436.6|12433.3|12432.3|117
1652803680000|2022-05-17 16:08:00|12433.8|12432.8|12436.6|12435.6|12437.8|12436.8|12432.3|12431.3|95
1652803690000|2022-05-17 16:08:10|12436.4|12435.4|12442.4|12441.4|12442.8|12441.8|12436.4|12435.4|189
1652803700000|2022-05-17 16:08:20|12442.7|12441.7|12446.2|12445.2|12446.2|12445.2|12441.6|12440.6|144
1652803710000|2022-05-17 16:08:30|12446.3|12445.3|12449.3|12448.3|12452.1|12451.1|12446.1|12445.1|227
1652803720000|2022-05-17 16:08:40|12449.2|12448.2|12448.3|12447.3|12450.2|12449.2|12444.2|12443.2|98
1652803730000|2022-05-17 16:08:50|12448.1|12447.1|12445.2|12444.2|12448.2|12447.2|12444.7|12443.7|37
1652803740000|2022-05-17 16:09:00|12447.7|12446.7|12447.6|12446.6|12449.1|12448.1|12445.9|12444.9|134
1652803750000|2022-05-17 16:09:10|12447.4|12446.4|12446.3|12445.3|12447.4|12446.4|12445.1|12444.1|73
1652803760000|2022-05-17 16:09:20|12445.8|12444.8|12440.9|12439.9|12447.9|12446.9|12440.9|12439.9|143
1652803770000|2022-05-17 16:09:30|12441.2|12440.2|12445.1|12444.1|12447.3|12446.3|12441.2|12440.2|82
1652803780000|2022-05-17 16:09:40|12445.2|12444.2|12443.3|12442.3|12445.4|12444.4|12440.3|12439.3|120
1652803790000|2022-05-17 16:09:50|12443.1|12442.1|12442.3|12441.3|12444.7|12443.7|12440.7|12439.7|141
1652803800000|2022-05-17 16:10:00|12443.3|12442.3|12444.1|12443.1|12445.1|12444.1|12441.2|12440.2|114
1652803810000|2022-05-17 16:10:10|12444.2|12443.2|12438.7|12437.7|12445.2|12444.2|12438.4|12437.4|132
1652803820000|2022-05-17 16:10:20|12438.6|12437.6|12431.6|12430.6|12438.7|12437.7|12431.6|12430.6|245
1652803830000|2022-05-17 16:10:30|12431.2|12430.2|12430.1|12429.1|12432.2|12431.2|12428.2|12427.2|231
1652803840000|2022-05-17 16:10:40|12430.2|12429.2|12433.9|12432.9|12435.2|12434.2|12429.2|12428.2|131
1652803850000|2022-05-17 16:10:50|12434.2|12433.2|12432.1|12431.1|12436.2|12435.2|12431.1|12430.1|99
1652803860000|2022-05-17 16:11:00|12432.7|12431.7|12431.3|12430.3|12434.3|12433.3|12428.4|12427.4|130
1652803870000|2022-05-17 16:11:10|12431.2|12430.2|12430.4|12429.4|12432.4|12431.4|12429.1|12428.1|87
1652803880000|2022-05-17 16:11:20|12430.3|12429.3|12431.8|12430.8|12432.7|12431.7|12429.7|12428.7|61
1652803890000|2022-05-17 16:11:30|12431.9|12430.9|12433.2|12432.2|12433.7|12432.7|12430.7|12429.7|58
1652803900000|2022-05-17 16:11:40|12433.3|12432.3|12434.6|12433.6|12435.7|12434.7|12431.7|12430.7|98
1652803910000|2022-05-17 16:11:50|12434.2|12433.2|12435.4|12434.4|12435.6|12434.6|12431.8|12430.8|89
1652803920000|2022-05-17 16:12:00|12435.6|12434.6|12434.7|12433.7|12435.9|12434.9|12434.2|12433.2|55
1652803930000|2022-05-17 16:12:10|12434.3|12433.3|12436.2|12435.2|12437.4|12436.4|12432.9|12431.9|97
1652803940000|2022-05-17 16:12:20|12436.1|12435.1|12435.2|12434.2|12437.3|12436.3|12434.3|12433.3|104
1652803950000|2022-05-17 16:12:30|12435.1|12434.1|12436.9|12435.9|12437.3|12436.3|12435.1|12434.1|94
1652803960000|2022-05-17 16:12:40|12436.4|12435.4|12436.4|12435.4|12437.2|12436.2|12434.7|12433.7|64
1652803970000|2022-05-17 16:12:50|12435.9|12434.9|12436.4|12435.4|12436.9|12435.9|12433.2|12432.2|85
1652803980000|2022-05-17 16:13:00|12436.3|12435.3|12441.2|12440.2|12441.2|12440.2|12436.3|12435.3|156
1652803990000|2022-05-17 16:13:10|12441.3|12440.3|12441.4|12440.4|12443.1|12442.1|12439.8|12438.8|151
1652804000000|2022-05-17 16:13:20|12441.2|12440.2|12440.6|12439.6|12443.9|12442.9|12439.7|12438.7|130
1652804010000|2022-05-17 16:13:30|12440.7|12439.7|12441.1|12440.1|12442.7|12441.7|12440.3|12439.3|76
1652804020000|2022-05-17 16:13:40|12440.9|12439.9|12440.7|12439.7|12441.2|12440.2|12438.1|12437.1|72
1652804030000|2022-05-17 16:13:50|12440.6|12439.6|12441.4|12440.4|12441.8|12440.8|12438.6|12437.6|82
1652804040000|2022-05-17 16:14:00|12441.6|12440.6|12444.9|12443.9|12445.2|12444.2|12441.6|12440.6|142
1652804050000|2022-05-17 16:14:10|12445.1|12444.1|12442.2|12441.2|12446.3|12445.3|12441.9|12440.9|179
1652804060000|2022-05-17 16:14:20|12442.3|12441.3|12441.7|12440.7|12444.1|12443.1|12441.2|12440.2|84
1652804070000|2022-05-17 16:14:30|12441.8|12440.8|12441.9|12440.9|12443.4|12442.4|12439.3|12438.3|60
1652804080000|2022-05-17 16:14:40|12442.4|12441.4|12438.6|12437.6|12442.4|12441.4|12438.3|12437.3|132
1652804090000|2022-05-17 16:14:50|12438.7|12437.7|12437.6|12436.6|12438.8|12437.8|12435.7|12434.7|135
1652804100000|2022-05-17 16:15:00|12437.3|12436.3|12437.8|12436.8|12437.8|12436.8|12433.9|12432.9|172
1652804110000|2022-05-17 16:15:10|12438.1|12437.1|12440.9|12439.9|12442.1|12441.1|12437.2|12436.2|146
1652804120000|2022-05-17 16:15:20|12441.6|12440.6|12442.7|12441.7|12446.2|12445.2|12440.6|12439.6|222
1652804130000|2022-05-17 16:15:30|12442.6|12441.6|12443.7|12442.7|12444.9|12443.9|12440.4|12439.4|112
1652804140000|2022-05-17 16:15:40|12444.2|12443.2|12445.1|12444.1|12445.3|12444.3|12443.2|12442.2|103
1652804150000|2022-05-17 16:15:50|12444.8|12443.8|12443.9|12442.9|12445.2|12444.2|12442.2|12441.2|74
1652804160000|2022-05-17 16:16:00|12444.2|12443.2|12451.1|12450.1|12452.7|12451.7|12444.2|12443.2|210
1652804170000|2022-05-17 16:16:10|12450.6|12449.6|12450.9|12449.9|12452.2|12451.2|12448.4|12447.4|207
1652804180000|2022-05-17 16:16:20|12451.1|12450.1|12448.9|12447.9|12451.9|12450.9|12448.4|12447.4|101
1652804190000|2022-05-17 16:16:30|12448.8|12447.8|12449.9|12448.9|12451.2|12450.2|12448.8|12447.8|62
1652804200000|2022-05-17 16:16:40|12450.3|12449.3|12455.4|12454.4|12456.2|12455.2|12449.9|12448.9|197
1652804210000|2022-05-17 16:16:50|12455.2|12454.2|12450.6|12449.6|12455.2|12454.2|12450.3|12449.3|127
1652804220000|2022-05-17 16:17:00|12450.3|12449.3|12457.4|12456.4|12458.2|12457.2|12450.3|12449.3|175
1652804230000|2022-05-17 16:17:10|12457.6|12456.6|12460.9|12459.9|12463.4|12462.4|12457.6|12456.6|336
1652804240000|2022-05-17 16:17:20|12461.8|12460.8|12464.9|12463.9|12465.9|12464.9|12461.6|12460.6|175
1652804250000|2022-05-17 16:17:30|12464.7|12463.7|12462.7|12461.7|12465.2|12464.2|12459.2|12458.2|195
1652804260000|2022-05-17 16:17:40|12462.9|12461.9|12463.8|12462.8|12464.9|12463.9|12462.1|12461.1|86
1652804270000|2022-05-17 16:17:50|12463.9|12462.9|12462.8|12461.8|12464.3|12463.3|12460.2|12459.2|92
1652804280000|2022-05-17 16:18:00|12463.2|12462.2|12466.1|12465.1|12466.2|12465.2|12463.1|12462.1|99
1652804290000|2022-05-17 16:18:10|12465.9|12464.9|12460.7|12459.7|12466.1|12465.1|12459.9|12458.9|113
1652804300000|2022-05-17 16:18:20|12460.6|12459.6|12459.3|12458.3|12461.1|12460.1|12457.4|12456.4|95
1652804310000|2022-05-17 16:18:30|12459.1|12458.1|12456.9|12455.9|12459.4|12458.4|12455.7|12454.7|62
1652804320000|2022-05-17 16:18:40|12457.1|12456.1|12458.6|12457.6|12458.9|12457.9|12456.6|12455.6|82
1652804330000|2022-05-17 16:18:50|12458.4|12457.4|12460.7|12459.7|12461.1|12460.1|12457.7|12456.7|69
1652804340000|2022-05-17 16:19:00|12460.8|12459.8|12453.3|12452.3|12460.8|12459.8|12453.2|12452.2|131
1652804350000|2022-05-17 16:19:10|12453.4|12452.4|12450.7|12449.7|12454.7|12453.7|12448.9|12447.9|251
1652804360000|2022-05-17 16:19:20|12450.1|12449.1|12451.8|12450.8|12452.4|12451.4|12449.6|12448.6|67
1652804370000|2022-05-17 16:19:30|12451.9|12450.9|12452.8|12451.8|12454.9|12453.9|12451.8|12450.8|102
1652804380000|2022-05-17 16:19:40|12452.7|12451.7|12453.9|12452.9|12454.6|12453.6|12452.3|12451.3|41
1652804390000|2022-05-17 16:19:50|12453.8|12452.8|12448.3|12447.3|12453.9|12452.9|12448.1|12447.1|83
1652804400000|2022-05-17 16:20:00|12448.4|12447.4|12452.2|12451.2|12452.3|12451.3|12446.2|12445.2|138
1652804410000|2022-05-17 16:20:10|12452.3|12451.3|12451.6|12450.6|12454.9|12453.9|12450.2|12449.2|92
1652804420000|2022-05-17 16:20:20|12451.4|12450.4|12449.7|12448.7|12451.4|12450.4|12446.3|12445.3|147
1652804430000|2022-05-17 16:20:30|12449.9|12448.9|12446.2|12445.2|12450.7|12449.7|12445.9|12444.9|85
1652804440000|2022-05-17 16:20:40|12446.3|12445.3|12441.1|12440.1|12446.6|12445.6|12439.6|12438.6|241
1652804450000|2022-05-17 16:20:50|12441.3|12440.3|12443.1|12442.1|12443.1|12442.1|12438.2|12437.2|185
1652804460000|2022-05-17 16:21:00|12442.4|12441.4|12444.8|12443.8|12446.3|12445.3|12442.3|12441.3|124
1652804470000|2022-05-17 16:21:10|12444.7|12443.7|12445.8|12444.8|12448.4|12447.4|12444.7|12443.7|97
1652804480000|2022-05-17 16:21:20|12445.9|12444.9|12444.2|12443.2|12448.3|12447.3|12444.1|12443.1|58
1652804490000|2022-05-17 16:21:30|12444.4|12443.4|12445.9|12444.9|12445.9|12444.9|12443.2|12442.2|79
1652804500000|2022-05-17 16:21:40|12446.1|12445.1|12441.2|12440.2|12446.3|12445.3|12440.4|12439.4|99
1652804510000|2022-05-17 16:21:50|12441.8|12440.8|12439.2|12438.2|12441.8|12440.8|12435.6|12434.6|170
1652804520000|2022-05-17 16:22:00|12439.3|12438.3|12440.2|12439.2|12440.2|12439.2|12437.8|12436.8|85
1652804530000|2022-05-17 16:22:10|12440.1|12439.1|12440.9|12439.9|12441.3|12440.3|12437.9|12436.9|110
1652804540000|2022-05-17 16:22:20|12441.1|12440.1|12441.8|12440.8|12442.6|12441.6|12439.3|12438.3|102
1652804550000|2022-05-17 16:22:30|12442.8|12441.8|12443.1|12442.1|12443.1|12442.1|12439.9|12438.9|52
1652804560000|2022-05-17 16:22:40|12443.2|12442.2|12443.4|12442.4|12445.2|12444.2|12441.9|12440.9|94
1652804570000|2022-05-17 16:22:50|12443.7|12442.7|12443.9|12442.9|12445.4|12444.4|12442.9|12441.9|84
1652804580000|2022-05-17 16:23:00|12444.1|12443.1|12446.9|12445.9|12447.4|12446.4|12444.1|12443.1|86
1652804590000|2022-05-17 16:23:10|12446.6|12445.6|12449.1|12448.1|12450.4|12449.4|12446.6|12445.6|180
1652804600000|2022-05-17 16:23:20|12449.7|12448.7|12447.4|12446.4|12451.9|12450.9|12447.3|12446.3|151
1652804610000|2022-05-17 16:23:30|12447.3|12446.3|12442.3|12441.3|12448.3|12447.3|12442.3|12441.3|100
1652804620000|2022-05-17 16:23:40|12442.4|12441.4|12444.9|12443.9|12445.2|12444.2|12440.6|12439.6|112
1652804630000|2022-05-17 16:23:50|12444.8|12443.8|12449.2|12448.2|12450.2|12449.2|12444.8|12443.8|93
1652804640000|2022-05-17 16:24:00|12449.3|12448.3|12451.3|12450.3|12451.3|12450.3|12448.3|12447.3|101
1652804650000|2022-05-17 16:24:10|12451.2|12450.2|12450.8|12449.8|12452.3|12451.3|12450.3|12449.3|107
1652804660000|2022-05-17 16:24:20|12450.6|12449.6|12451.1|12450.1|12451.6|12450.6|12449.7|12448.7|37
1652804670000|2022-05-17 16:24:30|12451.6|12450.6|12453.2|12452.2|12454.7|12453.7|12450.9|12449.9|135
1652804680000|2022-05-17 16:24:40|12453.3|12452.3|12452.7|12451.7|12454.2|12453.2|12452.2|12451.2|60
1652804690000|2022-05-17 16:24:50|12452.4|12451.4|12454.1|12453.1|12454.2|12453.2|12450.8|12449.8|87
1652804700000|2022-05-17 16:25:00|12454.2|12453.2|12452.6|12451.6|12455.2|12454.2|12451.2|12450.2|84
1652804710000|2022-05-17 16:25:10|12452.8|12451.8|12447.1|12446.1|12453.3|12452.3|12447.1|12446.1|101
1652804720000|2022-05-17 16:25:20|12447.3|12446.3|12459.6|12458.6|12459.9|12458.9|12447.2|12446.2|198
1652804730000|2022-05-17 16:25:30|12459.3|12458.3|12467.8|12466.8|12469.1|12468.1|12458.6|12457.6|383
1652804740000|2022-05-17 16:25:40|12467.9|12466.9|12466.7|12465.7|12468.3|12467.3|12464.7|12463.7|181
1652804750000|2022-05-17 16:25:50|12466.6|12465.6|12463.7|12462.7|12467.2|12466.2|12462.6|12461.6|114
1652804760000|2022-05-17 16:26:00|12463.8|12462.8|12471.6|12470.6|12471.9|12470.9|12463.8|12462.8|200
1652804770000|2022-05-17 16:26:10|12471.7|12470.7|12469.8|12468.8|12471.8|12470.8|12469.6|12468.6|128
1652804780000|2022-05-17 16:26:20|12469.9|12468.9|12470.3|12469.3|12471.6|12470.6|12467.8|12466.8|95
1652804790000|2022-05-17 16:26:30|12470.2|12469.2|12472.6|12471.6|12472.9|12471.9|12470.2|12469.2|109
1652804800000|2022-05-17 16:26:40|12472.4|12471.4|12473.7|12472.7|12474.9|12473.9|12470.3|12469.3|321
1652804810000|2022-05-17 16:26:50|12473.6|12472.6|12472.6|12471.6|12473.6|12472.6|12471.2|12470.2|127
1652804820000|2022-05-17 16:27:00|12473.1|12472.1|12471.2|12470.2|12473.4|12472.4|12470.6|12469.6|134
1652804830000|2022-05-17 16:27:10|12471.3|12470.3|12468.1|12467.1|12471.9|12470.9|12467.8|12466.8|110
1652804840000|2022-05-17 16:27:20|12468.2|12467.2|12467.2|12466.2|12468.2|12467.2|12464.4|12463.4|133
1652804850000|2022-05-17 16:27:30|12467.1|12466.1|12465.8|12464.8|12468.2|12467.2|12465.4|12464.4|69
1652804860000|2022-05-17 16:27:40|12465.9|12464.9|12466.7|12465.7|12467.3|12466.3|12465.2|12464.2|40
1652804870000|2022-05-17 16:27:50|12466.6|12465.6|12467.1|12466.1|12467.3|12466.3|12465.3|12464.3|33
1652804880000|2022-05-17 16:28:00|12467.7|12466.7|12471.4|12470.4|12472.1|12471.1|12467.7|12466.7|114
1652804890000|2022-05-17 16:28:10|12471.6|12470.6|12478.7|12477.7|12479.9|12478.9|12471.2|12470.2|383
1652804900000|2022-05-17 16:28:20|12478.4|12477.4|12477.4|12476.4|12478.7|12477.7|12474.4|12473.4|209
1652804910000|2022-05-17 16:28:30|12477.3|12476.3|12478.3|12477.3|12479.4|12478.4|12476.4|12475.4|111
1652804920000|2022-05-17 16:28:40|12478.4|12477.4|12474.9|12473.9|12478.8|12477.8|12474.4|12473.4|118
1652804930000|2022-05-17 16:28:50|12474.8|12473.8|12473.4|12472.4|12474.9|12473.9|12471.8|12470.8|114
1652804940000|2022-05-17 16:29:00|12473.6|12472.6|12475.1|12474.1|12475.1|12474.1|12471.7|12470.7|68
1652804950000|2022-05-17 16:29:10|12476.1|12475.1|12474.1|12473.1|12477.1|12476.1|12473.7|12472.7|69
1652804960000|2022-05-17 16:29:20|12473.9|12472.9|12472.6|12471.6|12474.7|12473.7|12472.1|12471.1|57
1652804970000|2022-05-17 16:29:30|12472.4|12471.4|12473.2|12472.2|12474.9|12473.9|12471.8|12470.8|127
1652804980000|2022-05-17 16:29:40|12473.1|12472.1|12472.1|12471.1|12474.3|12473.3|12471.8|12470.8|116
1652804990000|2022-05-17 16:29:50|12471.9|12470.9|12472.4|12471.4|12472.7|12471.7|12470.7|12469.7|67
1652805000000|2022-05-17 16:30:00|12472.3|12471.3|12466.4|12465.4|12473.2|12472.2|12465.4|12464.4|304
1652805010000|2022-05-17 16:30:10|12466.6|12465.6|12467.4|12466.4|12468.9|12467.9|12462.8|12461.8|275
1652805020000|2022-05-17 16:30:20|12467.6|12466.6|12468.3|12467.3|12471.6|12470.6|12467.4|12466.4|110
1652805030000|2022-05-17 16:30:30|12468.2|12467.2|12467.6|12466.6|12469.3|12468.3|12466.4|12465.4|50
1652805040000|2022-05-17 16:30:40|12467.3|12466.3|12467.3|12466.3|12469.4|12468.4|12466.4|12465.4|66
1652805050000|2022-05-17 16:30:50|12467.4|12466.4|12465.2|12464.2|12469.4|12468.4|12464.8|12463.8|73
1652805060000|2022-05-17 16:31:00|12465.3|12464.3|12467.1|12466.1|12467.9|12466.9|12465.2|12464.2|90
1652805070000|2022-05-17 16:31:10|12466.9|12465.9|12466.7|12465.7|12467.6|12466.6|12464.9|12463.9|65
1652805080000|2022-05-17 16:31:20|12467.1|12466.1|12470.2|12469.2|12472.3|12471.3|12467.1|12466.1|82
1652805090000|2022-05-17 16:31:30|12469.7|12468.7|12470.3|12469.3|12471.8|12470.8|12469.3|12468.3|64
1652805100000|2022-05-17 16:31:40|12470.2|12469.2|12473.9|12472.9|12474.4|12473.4|12470.2|12469.2|78
1652805110000|2022-05-17 16:31:50|12472.7|12471.7|12471.3|12470.3|12473.1|12472.1|12470.8|12469.8|67
1652805120000|2022-05-17 16:32:00|12471.4|12470.4|12474.3|12473.3|12475.1|12474.1|12470.9|12469.9|104
1652805130000|2022-05-17 16:32:10|12474.4|12473.4|12472.8|12471.8|12475.7|12474.7|12472.7|12471.7|119
1652805140000|2022-05-17 16:32:20|12472.7|12471.7|12472.3|12471.3|12473.6|12472.6|12471.3|12470.3|41
1652805150000|2022-05-17 16:32:30|12472.2|12471.2|12468.2|12467.2|12474.2|12473.2|12467.9|12466.9|86
1652805160000|2022-05-17 16:32:40|12468.3|12467.3|12469.3|12468.3|12470.3|12469.3|12467.1|12466.1|62
1652805170000|2022-05-17 16:32:50|12469.6|12468.6|12471.9|12470.9|12472.1|12471.1|12469.2|12468.2|31
1652805180000|2022-05-17 16:33:00|12472.6|12471.6|12474.2|12473.2|12475.3|12474.3|12471.3|12470.3|76
1652805190000|2022-05-17 16:33:10|12474.1|12473.1|12475.2|12474.2|12477.2|12476.2|12473.8|12472.8|74
1652805200000|2022-05-17 16:33:20|12474.9|12473.9|12470.3|12469.3|12475.6|12474.6|12469.7|12468.7|114
1652805210000|2022-05-17 16:33:30|12470.2|12469.2|12473.8|12472.8|12474.7|12473.7|12469.8|12468.8|58
1652805220000|2022-05-17 16:33:40|12473.7|12472.7|12475.1|12474.1|12475.9|12474.9|12473.6|12472.6|70
1652805230000|2022-05-17 16:33:50|12474.7|12473.7|12474.4|12473.4|12475.1|12474.1|12472.3|12471.3|58
1652805240000|2022-05-17 16:34:00|12474.3|12473.3|12477.3|12476.3|12477.9|12476.9|12473.6|12472.6|102
1652805250000|2022-05-17 16:34:10|12476.9|12475.9|12477.6|12476.6|12478.2|12477.2|12476.4|12475.4|133
1652805260000|2022-05-17 16:34:20|12477.8|12476.8|12476.9|12475.9|12478.2|12477.2|12475.8|12474.8|123
1652805270000|2022-05-17 16:34:30|12476.8|12475.8|12475.3|12474.3|12476.8|12475.8|12473.4|12472.4|103
1652805280000|2022-05-17 16:34:40|12475.2|12474.2|12476.4|12475.4|12477.9|12476.9|12475.2|12474.2|57
1652805290000|2022-05-17 16:34:50|12476.3|12475.3|12477.7|12476.7|12477.9|12476.9|12475.1|12474.1|69
1652805300000|2022-05-17 16:35:00|12477.8|12476.8|12478.2|12477.2|12478.8|12477.8|12475.7|12474.7|149
1652805310000|2022-05-17 16:35:10|12478.3|12477.3|12477.4|12476.4|12480.2|12479.2|12476.7|12475.7|130
1652805320000|2022-05-17 16:35:20|12477.3|12476.3|12477.6|12476.6|12478.4|12477.4|12474.9|12473.9|123
1652805330000|2022-05-17 16:35:30|12477.4|12476.4|12480.3|12479.3|12480.7|12479.7|12477.1|12476.1|149
1652805340000|2022-05-17 16:35:40|12480.4|12479.4|12484.6|12483.6|12484.6|12483.6|12479.8|12478.8|253
1652805350000|2022-05-17 16:35:50|12484.4|12483.4|12484.8|12483.8|12485.2|12484.2|12482.4|12481.4|249
1652805360000|2022-05-17 16:36:00|12484.1|12483.1|12485.4|12484.4|12488.2|12487.2|12483.8|12482.8|329
1652805370000|2022-05-17 16:36:10|12485.2|12484.2|12479.1|12478.1|12485.2|12484.2|12478.2|12477.2|326
1652805380000|2022-05-17 16:36:20|12478.9|12477.9|12479.8|12478.8|12480.4|12479.4|12478.2|12477.2|121
1652805390000|2022-05-17 16:36:30|12479.9|12478.9|12480.2|12479.2|12480.7|12479.7|12477.7|12476.7|96
1652805400000|2022-05-17 16:36:40|12480.7|12479.7|12481.8|12480.8|12484.6|12483.6|12480.4|12479.4|112
1652805410000|2022-05-17 16:36:50|12481.7|12480.7|12479.7|12478.7|12482.1|12481.1|12478.6|12477.6|69
1652805420000|2022-05-17 16:37:00|12479.6|12478.6|12479.2|12478.2|12480.7|12479.7|12477.4|12476.4|91
1652805430000|2022-05-17 16:37:10|12479.8|12478.8|12481.3|12480.3|12481.4|12480.4|12479.4|12478.4|72
1652805440000|2022-05-17 16:37:20|12481.4|12480.4|12481.1|12480.1|12483.7|12482.7|12480.2|12479.2|84
1652805450000|2022-05-17 16:37:30|12480.9|12479.9|12484.1|12483.1|12484.4|12483.4|12480.9|12479.9|81
1652805460000|2022-05-17 16:37:40|12484.2|12483.2|12481.9|12480.9|12485.6|12484.6|12480.9|12479.9|173
1652805470000|2022-05-17 16:37:50|12482.1|12481.1|12481.4|12480.4|12482.3|12481.3|12479.1|12478.1|66
1652805480000|2022-05-17 16:38:00|12481.7|12480.7|12481.9|12480.9|12483.1|12482.1|12481.2|12480.2|94
1652805490000|2022-05-17 16:38:10|12482.2|12481.2|12480.8|12479.8|12483.1|12482.1|12479.8|12478.8|47
1652805500000|2022-05-17 16:38:20|12480.7|12479.7|12479.1|12478.1|12480.9|12479.9|12477.3|12476.3|106
1652805510000|2022-05-17 16:38:30|12479.3|12478.3|12477.2|12476.2|12480.3|12479.3|12475.8|12474.8|129
1652805520000|2022-05-17 16:38:40|12478.7|12477.7|12476.1|12475.1|12478.9|12477.9|12475.9|12474.9|78
1652805530000|2022-05-17 16:38:50|12476.2|12475.2|12476.8|12475.8|12478.1|12477.1|12474.4|12473.4|114
1652805540000|2022-05-17 16:39:00|12476.9|12475.9|12474.4|12473.4|12478.4|12477.4|12474.4|12473.4|68
1652805550000|2022-05-17 16:39:10|12474.2|12473.2|12468.1|12467.1|12474.2|12473.2|12467.6|12466.6|262
1652805560000|2022-05-17 16:39:20|12468.3|12467.3|12474.7|12473.7|12474.9|12473.9|12468.2|12467.2|149
1652805570000|2022-05-17 16:39:30|12474.6|12473.6|12472.2|12471.2|12474.7|12473.7|12469.8|12468.8|91
1652805580000|2022-05-17 16:39:40|12472.3|12471.3|12471.6|12470.6|12472.6|12471.6|12469.6|12468.6|71
1652805590000|2022-05-17 16:39:50|12471.3|12470.3|12472.6|12471.6|12472.6|12471.6|12469.8|12468.8|51
1652805600000|2022-05-17 16:40:00|12472.9|12471.9|12470.3|12469.3|12474.8|12473.8|12470.3|12469.3|128
1652805610000|2022-05-17 16:40:10|12470.4|12469.4|12468.5|12467.5|12470.9|12469.9|12468.3|12467.3|118
1652805620000|2022-05-17 16:40:20|12468.7|12467.7|12471.9|12470.9|12473|12472|12468.4|12467.4|77
1652805630000|2022-05-17 16:40:30|12472|12471|12473|12472|12473|12472|12468.9|12467.9|97
1652805640000|2022-05-17 16:40:40|12472.4|12471.4|12470.8|12469.8|12472.8|12471.8|12470.3|12469.3|56
1652805650000|2022-05-17 16:40:50|12470.9|12469.9|12472.9|12471.9|12473.4|12472.4|12469.8|12468.8|65
1652805660000|2022-05-17 16:41:00|12473|12472|12471.5|12470.5|12473.7|12472.7|12471.2|12470.2|53
1652805670000|2022-05-17 16:41:10|12471.7|12470.7|12468.2|12467.2|12472.2|12471.2|12467.9|12466.9|94
1652805680000|2022-05-17 16:41:20|12468|12467|12471.9|12470.9|12472.2|12471.2|12468|12467|57
1652805690000|2022-05-17 16:41:30|12472|12471|12473.2|12472.2|12473.5|12472.5|12470.7|12469.7|48
1652805700000|2022-05-17 16:41:40|12473.3|12472.3|12473.5|12472.5|12476.3|12475.3|12472.7|12471.7|137
1652805710000|2022-05-17 16:41:50|12474|12473|12476.8|12475.8|12476.8|12475.8|12473.5|12472.5|77
1652805720000|2022-05-17 16:42:00|12477.3|12476.3|12478.4|12477.4|12479|12478|12476.9|12475.9|127
1652805730000|2022-05-17 16:42:10|12478.5|12477.5|12480.7|12479.7|12481.9|12480.9|12478.4|12477.4|171
1652805740000|2022-05-17 16:42:20|12480.8|12479.8|12482.4|12481.4|12483|12482|12478.8|12477.8|105
1652805750000|2022-05-17 16:42:30|12482.5|12481.5|12480.7|12479.7|12482.5|12481.5|12478.7|12477.7|98
1652805760000|2022-05-17 16:42:40|12480.8|12479.8|12478.7|12477.7|12481.4|12480.4|12477.8|12476.8|80
1652805770000|2022-05-17 16:42:50|12478.5|12477.5|12478.4|12477.4|12479.9|12478.9|12478.2|12477.2|46
1652805780000|2022-05-17 16:43:00|12478.5|12477.5|12482.9|12481.9|12483|12482|12478.5|12477.5|70
1652805790000|2022-05-17 16:43:10|12483|12482|12485|12484|12485|12484|12481.8|12480.8|149
1652805800000|2022-05-17 16:43:20|12485.2|12484.2|12487.2|12486.2|12487.5|12486.5|12484.5|12483.5|127
1652805810000|2022-05-17 16:43:30|12486.5|12485.5|12485.4|12484.4|12488.3|12487.3|12485|12484|155
1652805820000|2022-05-17 16:43:40|12485.3|12484.3|12486.4|12485.4|12488|12487|12484.8|12483.8|105
1652805830000|2022-05-17 16:43:50|12486.3|12485.3|12487.9|12486.9|12488.8|12487.8|12485.3|12484.3|95
1652805840000|2022-05-17 16:44:00|12488|12487|12494.5|12493.5|12495.2|12494.2|12488|12487|337
1652805850000|2022-05-17 16:44:10|12494.4|12493.4|12489.2|12488.2|12495.2|12494.2|12489.2|12488.2|222
1652805860000|2022-05-17 16:44:20|12489.3|12488.3|12486|12485|12489.5|12488.5|12485.3|12484.3|121
1652805870000|2022-05-17 16:44:30|12485.5|12484.5|12485.3|12484.3|12485.5|12484.5|12483.2|12482.2|153
1652805880000|2022-05-17 16:44:40|12485|12484|12486|12485|12487.9|12486.9|12485|12484|44
1652805890000|2022-05-17 16:44:50|12486.4|12485.4|12488|12487|12489|12488|12486.3|12485.3|69
1652805900000|2022-05-17 16:45:00|12487.9|12486.9|12482.8|12481.8|12489.4|12488.4|12482.8|12481.8|114
1652805910000|2022-05-17 16:45:10|12482.7|12481.7|12485.5|12484.5|12486.3|12485.3|12481.5|12480.5|133
1652805920000|2022-05-17 16:45:20|12485.7|12484.7|12483.9|12482.9|12486.5|12485.5|12483.7|12482.7|44
1652805930000|2022-05-17 16:45:30|12484|12483|12482.8|12481.8|12484.4|12483.4|12482.7|12481.7|68
1652805940000|2022-05-17 16:45:40|12482.7|12481.7|12484.3|12483.3|12485.2|12484.2|12482.7|12481.7|34
1652805950000|2022-05-17 16:45:50|12484.4|12483.4|12485.9|12484.9|12486.2|12485.2|12484|12483|64
1652805960000|2022-05-17 16:46:00|12486|12485|12488|12487|12488|12487|12484.8|12483.8|114
1652805970000|2022-05-17 16:46:10|12487.9|12486.9|12498.8|12497.8|12499.5|12498.5|12487|12486|821
1652805980000|2022-05-17 16:46:20|12498.9|12497.9|12494|12493|12499.8|12498.8|12493.4|12492.4|388
1652805990000|2022-05-17 16:46:30|12493.9|12492.9|12495.3|12494.3|12495.7|12494.7|12492.5|12491.5|139
1652806000000|2022-05-17 16:46:40|12494.5|12493.5|12490.5|12489.5|12495|12494|12490.2|12489.2|89
1652806010000|2022-05-17 16:46:50|12490.4|12489.4|12491.9|12490.9|12492|12491|12488.5|12487.5|88
1652806020000|2022-05-17 16:47:00|12491.8|12490.8|12490.2|12489.2|12493.7|12492.7|12490|12489|82
1652806030000|2022-05-17 16:47:10|12490.5|12489.5|12489.3|12488.3|12490.7|12489.7|12487.9|12486.9|100
1652806040000|2022-05-17 16:47:20|12489.2|12488.2|12489|12488|12490|12489|12488.9|12487.9|31
1652806050000|2022-05-17 16:47:30|12489.2|12488.2|12482.9|12481.9|12489.2|12488.2|12481.8|12480.8|307
1652806060000|2022-05-17 16:47:40|12482.8|12481.8|12482.2|12481.2|12484|12483|12481.9|12480.9|103
1652806070000|2022-05-17 16:47:50|12481.8|12480.8|12478.8|12477.8|12482|12481|12477.8|12476.8|203
1652806080000|2022-05-17 16:48:00|12478.9|12477.9|12474.3|12473.3|12480.7|12479.7|12474.3|12473.3|163
1652806090000|2022-05-17 16:48:10|12474.5|12473.5|12477.5|12476.5|12477.8|12476.8|12471.5|12470.5|232
1652806100000|2022-05-17 16:48:20|12477.7|12476.7|12477|12476|12478|12477|12474.7|12473.7|124
1652806110000|2022-05-17 16:48:30|12477.2|12476.2|12474.3|12473.3|12477.8|12476.8|12473.9|12472.9|48
1652806120000|2022-05-17 16:48:40|12474.4|12473.4|12474.5|12473.5|12476.2|12475.2|12473.4|12472.4|44
1652806130000|2022-05-17 16:48:50|12474.3|12473.3|12476|12475|12476.3|12475.3|12473.3|12472.3|46
1652806140000|2022-05-17 16:49:00|12476.2|12475.2|12481.3|12480.3|12481.7|12480.7|12476.2|12475.2|192
1652806150000|2022-05-17 16:49:10|12481.5|12480.5|12485.7|12484.7|12485.8|12484.8|12480.9|12479.9|183
1652806160000|2022-05-17 16:49:20|12485.2|12484.2|12482.5|12481.5|12485.3|12484.3|12481.7|12480.7|125
1652806170000|2022-05-17 16:49:30|12482.4|12481.4|12482.7|12481.7|12482.9|12481.9|12480.4|12479.4|50
1652806180000|2022-05-17 16:49:40|12482.5|12481.5|12481|12480|12484|12483|12480.9|12479.9|72
1652806190000|2022-05-17 16:49:50|12481.2|12480.2|12478.7|12477.7|12482|12481|12478.5|12477.5|66
1652806200000|2022-05-17 16:50:00|12478.9|12477.9|12477.3|12476.3|12479.9|12478.9|12477.3|12476.3|123
1652806210000|2022-05-17 16:50:10|12477.7|12476.7|12475.3|12474.3|12478.9|12477.9|12475.2|12474.2|94
1652806220000|2022-05-17 16:50:20|12475.8|12474.8|12474.7|12473.7|12477.8|12476.8|12472.8|12471.8|171
1652806230000|2022-05-17 16:50:30|12474|12473|12476.9|12475.9|12478.8|12477.8|12473.2|12472.2|111
1652806240000|2022-05-17 16:50:40|12476.8|12475.8|12478|12477|12479.4|12478.4|12475.7|12474.7|67
1652806250000|2022-05-17 16:50:50|12477.9|12476.9|12476.2|12475.2|12479.2|12478.2|12475.3|12474.3|71
1652806260000|2022-05-17 16:51:00|12476.3|12475.3|12468.8|12467.8|12476.3|12475.3|12468.5|12467.5|194
1652806270000|2022-05-17 16:51:10|12468.5|12467.5|12468.4|12467.4|12470|12469|12466.4|12465.4|328
1652806280000|2022-05-17 16:51:20|12468.3|12467.3|12469.7|12468.7|12471|12470|12466.5|12465.5|254
1652806290000|2022-05-17 16:51:30|12469.5|12468.5|12470.8|12469.8|12471.9|12470.9|12469.5|12468.5|64
1652806300000|2022-05-17 16:51:40|12471|12470|12471.8|12470.8|12473.5|12472.5|12470.8|12469.8|65
1652806310000|2022-05-17 16:51:50|12471.7|12470.7|12473.2|12472.2|12474.4|12473.4|12471.5|12470.5|76
1652806320000|2022-05-17 16:52:00|12472.7|12471.7|12475.3|12474.3|12476|12475|12471|12470|125
1652806330000|2022-05-17 16:52:10|12475.4|12474.4|12472.8|12471.8|12475.7|12474.7|12472.3|12471.3|104
1652806340000|2022-05-17 16:52:20|12472.7|12471.7|12475.2|12474.2|12475.5|12474.5|12471.7|12470.7|52
1652806350000|2022-05-17 16:52:30|12475|12474|12477.4|12476.4|12478.4|12477.4|12474.7|12473.7|201
1652806360000|2022-05-17 16:52:40|12477.3|12476.3|12476.8|12475.8|12478.8|12477.8|12476.5|12475.5|84
1652806370000|2022-05-17 16:52:50|12477|12476|12476.4|12475.4|12478.3|12477.3|12476.3|12475.3|50
1652806380000|2022-05-17 16:53:00|12476.3|12475.3|12476.2|12475.2|12477.5|12476.5|12474.7|12473.7|72
1652806390000|2022-05-17 16:53:10|12476|12475|12476.9|12475.9|12477.8|12476.8|12475.4|12474.4|44
1652806400000|2022-05-17 16:53:20|12476.7|12475.7|12474.5|12473.5|12476.9|12475.9|12473.8|12472.8|45
1652806410000|2022-05-17 16:53:30|12475.7|12474.7|12474|12473|12475.8|12474.8|12474|12473|38
1652806420000|2022-05-17 16:53:40|12474.2|12473.2|12470.8|12469.8|12474.7|12473.7|12470.8|12469.8|80
1652806430000|2022-05-17 16:53:50|12470.5|12469.5|12472.9|12471.9|12473.2|12472.2|12467.5|12466.5|177
1652806440000|2022-05-17 16:54:00|12473.3|12472.3|12472.3|12471.3|12473.9|12472.9|12471.7|12470.7|65
1652806450000|2022-05-17 16:54:10|12471.8|12470.8|12470.7|12469.7|12471.9|12470.9|12468.9|12467.9|71
1652806460000|2022-05-17 16:54:20|12470.4|12469.4|12468.4|12467.4|12470.7|12469.7|12467.8|12466.8|97
1652806470000|2022-05-17 16:54:30|12468.2|12467.2|12468|12467|12469.8|12468.8|12467|12466|128
1652806480000|2022-05-17 16:54:40|12467.8|12466.8|12469.7|12468.7|12470|12469|12466.9|12465.9|55
1652806490000|2022-05-17 16:54:50|12471|12470|12474.9|12473.9|12475.8|12474.8|12470.8|12469.8|113
1652806500000|2022-05-17 16:55:00|12475|12474|12473.3|12472.3|12475.5|12474.5|12473|12472|95
1652806510000|2022-05-17 16:55:10|12473.2|12472.2|12473.3|12472.3|12474.7|12473.7|12470.8|12469.8|137
1652806520000|2022-05-17 16:55:20|12473.7|12472.7|12470.5|12469.5|12473.7|12472.7|12468.8|12467.8|66
1652806530000|2022-05-17 16:55:30|12470.7|12469.7|12472|12471|12473.3|12472.3|12470.3|12469.3|63
1652806540000|2022-05-17 16:55:40|12472.2|12471.2|12471.8|12470.8|12473.9|12472.9|12470.8|12469.8|43
1652806550000|2022-05-17 16:55:50|12471.7|12470.7|12470.5|12469.5|12471.8|12470.8|12468.3|12467.3|72
1652806560000|2022-05-17 16:56:00|12470.3|12469.3|12468.4|12467.4|12470.9|12469.9|12468.4|12467.4|42
1652806570000|2022-05-17 16:56:10|12468.3|12467.3|12467.2|12466.2|12469.2|12468.2|12465.3|12464.3|129
1652806580000|2022-05-17 16:56:20|12467|12466|12464|12463|12467.4|12466.4|12463.5|12462.5|98
1652806590000|2022-05-17 16:56:30|12464.2|12463.2|12468.8|12467.8|12469|12468|12464.2|12463.2|104
1652806600000|2022-05-17 16:56:40|12468.4|12467.4|12467.3|12466.3|12469.3|12468.3|12466.5|12465.5|66
1652806610000|2022-05-17 16:56:50|12467.2|12466.2|12468.5|12467.5|12469|12468|12466.2|12465.2|64
1652806620000|2022-05-17 16:57:00|12468.4|12467.4|12468.4|12467.4|12468.8|12467.8|12464.8|12463.8|75
1652806630000|2022-05-17 16:57:10|12468.3|12467.3|12467.4|12466.4|12469.4|12468.4|12466|12465|110
1652806640000|2022-05-17 16:57:20|12467.5|12466.5|12465.5|12464.5|12468.7|12467.7|12465.3|12464.3|66
1652806650000|2022-05-17 16:57:30|12465.4|12464.4|12461.5|12460.5|12465.9|12464.9|12461.3|12460.3|224
1652806660000|2022-05-17 16:57:40|12461.4|12460.4|12465|12464|12465.5|12464.5|12459.3|12458.3|377
1652806670000|2022-05-17 16:57:50|12464.9|12463.9|12462.5|12461.5|12465.8|12464.8|12461.4|12460.4|92
1652806680000|2022-05-17 16:58:00|12462.4|12461.4|12464.2|12463.2|12465|12464|12461|12460|95
1652806690000|2022-05-17 16:58:10|12464.3|12463.3|12466.2|12465.2|12466.5|12465.5|12464|12463|130
1652806700000|2022-05-17 16:58:20|12466.4|12465.4|12465.3|12464.3|12466.8|12465.8|12463.8|12462.8|70
1652806710000|2022-05-17 16:58:30|12465.7|12464.7|12465.8|12464.8|12466.4|12465.4|12464.3|12463.3|53
1652806720000|2022-05-17 16:58:40|12465.5|12464.5|12466.2|12465.2|12467.4|12466.4|12465.5|12464.5|72
1652806730000|2022-05-17 16:58:50|12466.3|12465.3|12466.3|12465.3|12467.5|12466.5|12464.8|12463.8|41
1652806740000|2022-05-17 16:59:00|12466|12465|12466.3|12465.3|12468.2|12467.2|12465.8|12464.8|102
1652806750000|2022-05-17 16:59:10|12466.2|12465.2|12467.8|12466.8|12468.4|12467.4|12465.9|12464.9|101
1652806760000|2022-05-17 16:59:20|12466.9|12465.9|12462.8|12461.8|12468|12467|12462.8|12461.8|117
1652806770000|2022-05-17 16:59:30|12463.3|12462.3|12464.3|12463.3|12465.8|12464.8|12463.3|12462.3|97
1652806780000|2022-05-17 16:59:40|12464|12463|12464.8|12463.8|12466.4|12465.4|12462.8|12461.8|108
1652806790000|2022-05-17 16:59:50|12464.9|12463.9|12465|12464|12465.3|12464.3|12462.5|12461.5|65
1652806800000|2022-05-17 17:00:00|12465.3|12464.3|12464|12463|12466|12465|12462.8|12461.8|88
1652806810000|2022-05-17 17:00:10|12464.2|12463.2|12462.3|12461.3|12465|12464|12462.2|12461.2|112
1652806820000|2022-05-17 17:00:20|12462.5|12461.5|12462.3|12461.3|12464.3|12463.3|12460.3|12459.3|209
1652806830000|2022-05-17 17:00:30|12462.8|12461.8|12462.9|12461.9|12464.3|12463.3|12462.2|12461.2|69
1652806840000|2022-05-17 17:00:40|12462.8|12461.8|12462|12461|12462.8|12461.8|12460.2|12459.2|66
1652806850000|2022-05-17 17:00:50|12462.5|12461.5|12463|12462|12464.5|12463.5|12462|12461|83
1652806860000|2022-05-17 17:01:00|12463.3|12462.3|12458|12457|12463.5|12462.5|12457.9|12456.9|126
1652806870000|2022-05-17 17:01:10|12458.3|12457.3|12456.8|12455.8|12460.9|12459.9|12456.5|12455.5|144
1652806880000|2022-05-17 17:01:20|12456.7|12455.7|12451.5|12450.5|12456.7|12455.7|12451.5|12450.5|306
1652806890000|2022-05-17 17:01:30|12451.4|12450.4|12454.9|12453.9|12454.9|12453.9|12450.4|12449.4|167
1652806900000|2022-05-17 17:01:40|12455|12454|12451.2|12450.2|12455|12454|12450.7|12449.7|144
1652806910000|2022-05-17 17:01:50|12451|12450|12444.9|12443.9|12451.4|12450.4|12444.8|12443.8|252
1652806920000|2022-05-17 17:02:00|12444.5|12443.5|12443|12442|12445.5|12444.5|12441|12440|333
1652806930000|2022-05-17 17:02:10|12443.3|12442.3|12437.5|12436.5|12443.3|12442.3|12436.8|12435.8|286
1652806940000|2022-05-17 17:02:20|12437.4|12436.4|12436.5|12435.5|12438.4|12437.4|12435.7|12434.7|291
1652806950000|2022-05-17 17:02:30|12436.2|12435.2|12447.7|12446.7|12448|12447|12435|12434|305
1652806960000|2022-05-17 17:02:40|12447.5|12446.5|12443.9|12442.9|12450.2|12449.2|12443.4|12442.4|232
1652806970000|2022-05-17 17:02:50|12443.8|12442.8|12441.3|12440.3|12445.3|12444.3|12441.3|12440.3|185
1652806980000|2022-05-17 17:03:00|12441.4|12440.4|12441.5|12440.5|12441.7|12440.7|12437.5|12436.5|160
1652806990000|2022-05-17 17:03:10|12441.7|12440.7|12445|12444|12445|12444|12441.4|12440.4|125
1652807000000|2022-05-17 17:03:20|12445.2|12444.2|12447.3|12446.3|12448.3|12447.3|12444.8|12443.8|140
1652807010000|2022-05-17 17:03:30|12447.7|12446.7|12447.8|12446.8|12449|12448|12446.8|12445.8|73
1652807020000|2022-05-17 17:03:40|12447.9|12446.9|12446.7|12445.7|12448.7|12447.7|12446|12445|75
1652807030000|2022-05-17 17:03:50|12446.4|12445.4|12446.3|12445.3|12447|12446|12445|12444|55
1652807040000|2022-05-17 17:04:00|12446.4|12445.4|12454.3|12453.3|12455|12454|12445.2|12444.2|246
1652807050000|2022-05-17 17:04:10|12454|12453|12452.3|12451.3|12454.5|12453.5|12452|12451|136
1652807060000|2022-05-17 17:04:20|12452.7|12451.7|12452.5|12451.5|12452.9|12451.9|12449.9|12448.9|127
1652807070000|2022-05-17 17:04:30|12452.7|12451.7|12450|12449|12453.3|12452.3|12448.4|12447.4|129
1652807080000|2022-05-17 17:04:40|12449.9|12448.9|12451.2|12450.2|12453|12452|12449.8|12448.8|59
1652807090000|2022-05-17 17:04:50|12451.3|12450.3|12450.8|12449.8|12452.5|12451.5|12450.4|12449.4|62
1652807100000|2022-05-17 17:05:00|12449.9|12448.9|12452.4|12451.4|12452.8|12451.8|12449|12448|76
1652807110000|2022-05-17 17:05:10|12452.5|12451.5|12454.8|12453.8|12455.4|12454.4|12452.5|12451.5|134
1652807120000|2022-05-17 17:05:20|12454.7|12453.7|12452.8|12451.8|12454.8|12453.8|12452.2|12451.2|76
1652807130000|2022-05-17 17:05:30|12452.7|12451.7|12455.5|12454.5|12457.7|12456.7|12452.7|12451.7|143
1652807140000|2022-05-17 17:05:40|12455.4|12454.4|12460.5|12459.5|12460.5|12459.5|12454|12453|140
1652807150000|2022-05-17 17:05:50|12459.7|12458.7|12464.7|12463.7|12467.2|12466.2|12459.7|12458.7|358
1652807160000|2022-05-17 17:06:00|12464.9|12463.9|12467.2|12466.2|12467.2|12466.2|12463|12462|222
1652807170000|2022-05-17 17:06:10|12467|12466|12466.3|12465.3|12470.5|12469.5|12465.4|12464.4|221
1652807180000|2022-05-17 17:06:20|12466.5|12465.5|12470.2|12469.2|12470.7|12469.7|12465.7|12464.7|72
1652807190000|2022-05-17 17:06:30|12470.4|12469.4|12469.9|12468.9|12471.4|12470.4|12468.5|12467.5|135
1652807200000|2022-05-17 17:06:40|12470|12469|12469.7|12468.7|12474.4|12473.4|12469.7|12468.7|246
1652807210000|2022-05-17 17:06:50|12469.5|12468.5|12467.8|12466.8|12471|12470|12467.3|12466.3|175
1652807220000|2022-05-17 17:07:00|12468|12467|12467|12466|12468|12467|12464.8|12463.8|132
1652807230000|2022-05-17 17:07:10|12467.2|12466.2|12465.2|12464.2|12467.2|12466.2|12464.5|12463.5|81
1652807240000|2022-05-17 17:07:20|12465|12464|12467|12466|12468.2|12467.2|12464.5|12463.5|86
1652807250000|2022-05-17 17:07:30|12467.2|12466.2|12468.3|12467.3|12469|12468|12466.9|12465.9|55
1652807260000|2022-05-17 17:07:40|12468.2|12467.2|12467.3|12466.3|12469.7|12468.7|12466|12465|72
1652807270000|2022-05-17 17:07:50|12467.4|12466.4|12467|12466|12468.4|12467.4|12466.5|12465.5|47
1652807280000|2022-05-17 17:08:00|12467.7|12466.7|12469|12468|12470.8|12469.8|12467.7|12466.7|128
1652807290000|2022-05-17 17:08:10|12469.7|12468.7|12471.7|12470.7|12472.5|12471.5|12469.3|12468.3|120
1652807300000|2022-05-17 17:08:20|12471.5|12470.5|12472.8|12471.8|12473|12472|12470.4|12469.4|72
1652807310000|2022-05-17 17:08:30|12472.7|12471.7|12471.7|12470.7|12474.2|12473.2|12471.2|12470.2|166
1652807320000|2022-05-17 17:08:40|12471.5|12470.5|12477.5|12476.5|12477.5|12476.5|12471.3|12470.3|106
1652807330000|2022-05-17 17:08:50|12477.7|12476.7|12479.8|12478.8|12480.5|12479.5|12476.9|12475.9|157
1652807340000|2022-05-17 17:09:00|12480|12479|12481.7|12480.7|12483.4|12482.4|12479.8|12478.8|254
1652807350000|2022-05-17 17:09:10|12481.5|12480.5|12479|12478|12482.4|12481.4|12477.5|12476.5|260
1652807360000|2022-05-17 17:09:20|12478.9|12477.9|12476.7|12475.7|12479.5|12478.5|12476.7|12475.7|92
1652807370000|2022-05-17 17:09:30|12476.5|12475.5|12478.8|12477.8|12479.3|12478.3|12476.2|12475.2|195
1652807380000|2022-05-17 17:09:40|12478.9|12477.9|12476.8|12475.8|12479.7|12478.7|12476.5|12475.5|62
1652807390000|2022-05-17 17:09:50|12476.7|12475.7|12475.9|12474.9|12477.5|12476.5|12474.9|12473.9|88
1652807400000|2022-05-17 17:10:00|12477.3|12476.3|12478.4|12477.4|12478.9|12477.9|12476.5|12475.5|80
1652807410000|2022-05-17 17:10:10|12478.3|12477.3|12477.3|12476.3|12479.9|12478.9|12476.8|12475.8|54
1652807420000|2022-05-17 17:10:20|12477.2|12476.2|12474|12473|12477.2|12476.2|12473.8|12472.8|78
1652807430000|2022-05-17 17:10:30|12473.8|12472.8|12472.7|12471.7|12474.4|12473.4|12471.7|12470.7|137
1652807440000|2022-05-17 17:10:40|12472.5|12471.5|12473.9|12472.9|12475|12474|12472.5|12471.5|91
1652807450000|2022-05-17 17:10:50|12474|12473|12474.5|12473.5|12475.8|12474.8|12472.9|12471.9|54
1652807460000|2022-05-17 17:11:00|12474.4|12473.4|12476.5|12475.5|12476.8|12475.8|12473.5|12472.5|62
1652807470000|2022-05-17 17:11:10|12476.7|12475.7|12478.8|12477.8|12479.3|12478.3|12476.2|12475.2|139
1652807480000|2022-05-17 17:11:20|12478.7|12477.7|12478.3|12477.3|12480|12479|12478|12477|80
1652807490000|2022-05-17 17:11:30|12478.2|12477.2|12483.3|12482.3|12484.5|12483.5|12478|12477|204
1652807500000|2022-05-17 17:11:40|12483.2|12482.2|12483.8|12482.8|12486.4|12485.4|12483.2|12482.2|166
1652807510000|2022-05-17 17:11:50|12483.9|12482.9|12484|12483|12484.7|12483.7|12481|12480|102
1652807520000|2022-05-17 17:12:00|12484.5|12483.5|12481.4|12480.4|12484.9|12483.9|12481|12480|100
1652807530000|2022-05-17 17:12:10|12481.3|12480.3|12482.4|12481.4|12483.3|12482.3|12480.4|12479.4|71
1652807540000|2022-05-17 17:12:20|12482.3|12481.3|12482.9|12481.9|12483.4|12482.4|12480.5|12479.5|87
1652807550000|2022-05-17 17:12:30|12482.7|12481.7|12483.4|12482.4|12484.7|12483.7|12481.2|12480.2|44
1652807560000|2022-05-17 17:12:40|12483.5|12482.5|12485|12484|12486|12485|12483.5|12482.5|152
1652807570000|2022-05-17 17:12:50|12485.2|12484.2|12486.5|12485.5|12488.5|12487.5|12485.2|12484.2|160
1652807580000|2022-05-17 17:13:00|12486.7|12485.7|12488.2|12487.2|12489.2|12488.2|12486|12485|111
1652807590000|2022-05-17 17:13:10|12488|12487|12487.9|12486.9|12490.9|12489.9|12487.9|12486.9|153
1652807600000|2022-05-17 17:13:20|12487.8|12486.8|12486.8|12485.8|12487.8|12486.8|12484.9|12483.9|144
1652807610000|2022-05-17 17:13:30|12487.2|12486.2|12488.8|12487.8|12490|12489|12486.8|12485.8|105
1652807620000|2022-05-17 17:13:40|12489|12488|12489.9|12488.9|12490.4|12489.4|12487.5|12486.5|86
1652807630000|2022-05-17 17:13:50|12490|12489|12491.7|12490.7|12492.3|12491.3|12489.9|12488.9|128
1652807640000|2022-05-17 17:14:00|12491.8|12490.8|12494|12493|12496.5|12495.5|12491.5|12490.5|185
1652807650000|2022-05-17 17:14:10|12493.8|12492.8|12491.2|12490.2|12495.5|12494.5|12490.9|12489.9|160
1652807660000|2022-05-17 17:14:20|12491.3|12490.3|12491.3|12490.3|12491.7|12490.7|12489.4|12488.4|118
1652807670000|2022-05-17 17:14:30|12491.5|12490.5|12491.5|12490.5|12491.9|12490.9|12490.3|12489.3|65
1652807680000|2022-05-17 17:14:40|12492.3|12491.3|12491.3|12490.3|12492.5|12491.5|12490|12489|100
1652807690000|2022-05-17 17:14:50|12491.4|12490.4|12491.5|12490.5|12493|12492|12491|12490|96
1652807700000|2022-05-17 17:15:00|12491.4|12490.4|12497.3|12496.3|12497.3|12496.3|12491.4|12490.4|181
1652807710000|2022-05-17 17:15:10|12497.4|12496.4|12497|12496|12500.2|12499.2|12495.5|12494.5|568
1652807720000|2022-05-17 17:15:20|12496.4|12495.4|12492.4|12491.4|12496.4|12495.4|12492.3|12491.3|152
1652807730000|2022-05-17 17:15:30|12492.5|12491.5|12498|12497|12498.5|12497.5|12491.5|12490.5|140
1652807740000|2022-05-17 17:15:40|12497.9|12496.9|12497.9|12496.9|12501.3|12500.3|12497.3|12496.3|184
1652807750000|2022-05-17 17:15:50|12498|12497|12494|12493|12498|12497|12493.9|12492.9|84
1652807760000|2022-05-17 17:16:00|12494.3|12493.3|12495.8|12494.8|12495.8|12494.8|12494|12493|88
1652807770000|2022-05-17 17:16:10|12495.9|12494.9|12493.2|12492.2|12496.3|12495.3|12493.2|12492.2|61
1652807780000|2022-05-17 17:16:20|12493.3|12492.3|12494.3|12493.3|12494.5|12493.5|12492.3|12491.3|70
1652807790000|2022-05-17 17:16:30|12494|12493|12497.9|12496.9|12498|12497|12494|12493|60
1652807800000|2022-05-17 17:16:40|12498|12497|12496.2|12495.2|12498.3|12497.3|12495.9|12494.9|57
1652807810000|2022-05-17 17:16:50|12496.3|12495.3|12497|12496|12497.3|12496.3|12495.5|12494.5|57
1652807820000|2022-05-17 17:17:00|12496.9|12495.9|12494|12493|12497.5|12496.5|12494|12493|72
1652807830000|2022-05-17 17:17:10|12493.9|12492.9|12496.7|12495.7|12497.2|12496.2|12493.9|12492.9|80
1652807840000|2022-05-17 17:17:20|12496.5|12495.5|12500.3|12499.3|12500.4|12499.4|12496.5|12495.5|140
1652807850000|2022-05-17 17:17:30|12500.2|12499.2|12502.3|12501.3|12502.8|12501.8|12499.9|12498.9|219
1652807860000|2022-05-17 17:17:40|12502.4|12501.4|12500.2|12499.2|12502.9|12501.9|12499.5|12498.5|114
1652807870000|2022-05-17 17:17:50|12500|12499|12502|12501|12502.4|12501.4|12500|12499|82
1652807880000|2022-05-17 17:18:00|12502.2|12501.2|12498.8|12497.8|12503|12502|12497.5|12496.5|135
1652807890000|2022-05-17 17:18:10|12498.7|12497.7|12499|12498|12500|12499|12498|12497|108
1652807900000|2022-05-17 17:18:20|12498.9|12497.9|12501.9|12500.9|12502.5|12501.5|12497.3|12496.3|123
1652807910000|2022-05-17 17:18:30|12502.2|12501.2|12500.9|12499.9|12502.3|12501.3|12499.3|12498.3|67
1652807920000|2022-05-17 17:18:40|12501|12500|12500.3|12499.3|12502.5|12501.5|12500|12499|79
1652807930000|2022-05-17 17:18:50|12500.5|12499.5|12503.5|12502.5|12503.8|12502.8|12499.5|12498.5|79
1652807940000|2022-05-17 17:19:00|12503|12502|12501.3|12500.3|12504|12503|12501.2|12500.2|172
1652807950000|2022-05-17 17:19:10|12501.4|12500.4|12502.7|12501.7|12503|12502|12499.3|12498.3|98
1652807960000|2022-05-17 17:19:20|12502.3|12501.3|12501.4|12500.4|12502.3|12501.3|12500.5|12499.5|50
1652807970000|2022-05-17 17:19:30|12501.3|12500.3|12501.9|12500.9|12502.9|12501.9|12499.8|12498.8|60
1652807980000|2022-05-17 17:19:40|12502.2|12501.2|12501.4|12500.4|12502.5|12501.5|12500.3|12499.3|48
1652807990000|2022-05-17 17:19:50|12501.3|12500.3|12499.2|12498.2|12503|12502|12498.8|12497.8|116
1652808000000|2022-05-17 17:20:00|12499.3|12498.3|12502.8|12501.8|12502.8|12501.8|12498.8|12497.8|146
1652808010000|2022-05-17 17:20:10|12502.7|12501.7|12504.5|12503.5|12506.5|12505.5|12501.3|12500.3|181
1652808020000|2022-05-17 17:20:20|12504.4|12503.4|12505.8|12504.8|12506.2|12505.2|12503.5|12502.5|157
1652808030000|2022-05-17 17:20:30|12505.9|12504.9|12506.5|12505.5|12506.5|12505.5|12504.5|12503.5|101
1652808040000|2022-05-17 17:20:40|12506.3|12505.3|12506.4|12505.4|12507.5|12506.5|12505.5|12504.5|175
1652808050000|2022-05-17 17:20:50|12506.5|12505.5|12503.8|12502.8|12506.9|12505.9|12503.3|12502.3|115
1652808060000|2022-05-17 17:21:00|12503.9|12502.9|12504|12503|12508|12507|12503.8|12502.8|174
1652808070000|2022-05-17 17:21:10|12504.3|12503.3|12503.8|12502.8|12504.4|12503.4|12502.7|12501.7|92
1652808080000|2022-05-17 17:21:20|12503.7|12502.7|12503.8|12502.8|12504.8|12503.8|12502.3|12501.3|57
1652808090000|2022-05-17 17:21:30|12504.4|12503.4|12505.5|12504.5|12505.8|12504.8|12502.8|12501.8|77
1652808100000|2022-05-17 17:21:40|12505.7|12504.7|12506.5|12505.5|12507|12506|12504.5|12503.5|79
1652808110000|2022-05-17 17:21:50|12506.7|12505.7|12506.8|12505.8|12507.3|12506.3|12505.3|12504.3|92
1652808120000|2022-05-17 17:22:00|12506.9|12505.9|12507.8|12506.8|12508.3|12507.3|12503.8|12502.8|169
1652808130000|2022-05-17 17:22:10|12507.7|12506.7|12504|12503|12507.7|12506.7|12503.5|12502.5|112
1652808140000|2022-05-17 17:22:20|12503.8|12502.8|12505.2|12504.2|12506.3|12505.3|12503|12502|95
1652808150000|2022-05-17 17:22:30|12505|12504|12504.8|12503.8|12506|12505|12503.9|12502.9|55
1652808160000|2022-05-17 17:22:40|12504.9|12503.9|12505.3|12504.3|12507.2|12506.2|12504.7|12503.7|59
1652808170000|2022-05-17 17:22:50|12505|12504|12502.9|12501.9|12505.3|12504.3|12502.8|12501.8|96
1652808180000|2022-05-17 17:23:00|12503|12502|12499|12498|12503.3|12502.3|12499|12498|359
1652808190000|2022-05-17 17:23:10|12499.2|12498.2|12497.2|12496.2|12499.5|12498.5|12495.9|12494.9|234
1652808200000|2022-05-17 17:23:20|12497.3|12496.3|12491.4|12490.4|12497.3|12496.3|12491.4|12490.4|202
1652808210000|2022-05-17 17:23:30|12492|12491|12493.3|12492.3|12493.8|12492.8|12488.9|12487.9|229
1652808220000|2022-05-17 17:23:40|12493.2|12492.2|12490.9|12489.9|12493.7|12492.7|12490.4|12489.4|138
1652808230000|2022-05-17 17:23:50|12490.8|12489.8|12495.9|12494.9|12496|12495|12489.5|12488.5|80
1652808240000|2022-05-17 17:24:00|12496|12495|12497.3|12496.3|12497.8|12496.8|12494|12493|172
1652808250000|2022-05-17 17:24:10|12497.2|12496.2|12496.5|12495.5|12498.7|12497.7|12496.2|12495.2|90
1652808260000|2022-05-17 17:24:20|12496.4|12495.4|12494.9|12493.9|12496.9|12495.9|12494.8|12493.8|63
1652808270000|2022-05-17 17:24:30|12494.7|12493.7|12491.8|12490.8|12495.3|12494.3|12490.8|12489.8|84
1652808280000|2022-05-17 17:24:40|12492|12491|12493.7|12492.7|12493.7|12492.7|12490.4|12489.4|75
1652808290000|2022-05-17 17:24:50|12493.5|12492.5|12494|12493|12494.2|12493.2|12491.8|12490.8|94
1652808300000|2022-05-17 17:25:00|12494.5|12493.5|12491.5|12490.5|12495.8|12494.8|12491.2|12490.2|100
1652808310000|2022-05-17 17:25:10|12491.4|12490.4|12489.2|12488.2|12491.9|12490.9|12488.9|12487.9|144
1652808320000|2022-05-17 17:25:20|12489|12488|12491|12490|12491.3|12490.3|12487.8|12486.8|134
1652808330000|2022-05-17 17:25:30|12491.2|12490.2|12489.2|12488.2|12491.7|12490.7|12488.7|12487.7|48
1652808340000|2022-05-17 17:25:40|12488.8|12487.8|12490.4|12489.4|12494|12493|12488.8|12487.8|81
1652808350000|2022-05-17 17:25:50|12490.5|12489.5|12492.8|12491.8|12492.8|12491.8|12490.3|12489.3|29
1652808360000|2022-05-17 17:26:00|12493.2|12492.2|12498.5|12497.5|12498.8|12497.8|12493.2|12492.2|142
1652808370000|2022-05-17 17:26:10|12497.9|12496.9|12500.3|12499.3|12500.8|12499.8|12497.9|12496.9|110
1652808380000|2022-05-17 17:26:20|12500.2|12499.2|12500.4|12499.4|12501.5|12500.5|12499.2|12498.2|101
1652808390000|2022-05-17 17:26:30|12500.5|12499.5|12503.3|12502.3|12504.3|12503.3|12500.5|12499.5|172
1652808400000|2022-05-17 17:26:40|12503|12502|12502.9|12501.9|12506|12505|12502.4|12501.4|96
1652808410000|2022-05-17 17:26:50|12502.7|12501.7|12502.9|12501.9|12503.9|12502.9|12501.4|12500.4|73
1652808420000|2022-05-17 17:27:00|12502.8|12501.8|12498.8|12497.8|12505.3|12504.3|12498|12497|192
1652808430000|2022-05-17 17:27:10|12498.7|12497.7|12499.2|12498.2|12499.8|12498.8|12494.9|12493.9|162
1652808440000|2022-05-17 17:27:20|12499|12498|12496.2|12495.2|12499|12498|12495.9|12494.9|57
1652808450000|2022-05-17 17:27:30|12496.4|12495.4|12495.2|12494.2|12497.9|12496.9|12494.5|12493.5|81
1652808460000|2022-05-17 17:27:40|12495.4|12494.4|12494.4|12493.4|12496.3|12495.3|12492.9|12491.9|89
1652808470000|2022-05-17 17:27:50|12494.7|12493.7|12496.5|12495.5|12497.9|12496.9|12493.3|12492.3|77
1652808480000|2022-05-17 17:28:00|12496.2|12495.2|12491.3|12490.3|12496.9|12495.9|12491.2|12490.2|77
1652808490000|2022-05-17 17:28:10|12491.7|12490.7|12493.3|12492.3|12493.8|12492.8|12489|12488|130
1652808500000|2022-05-17 17:28:20|12493.4|12492.4|12490.2|12489.2|12495.4|12494.4|12489.7|12488.7|87
1652808510000|2022-05-17 17:28:30|12490|12489|12491.5|12490.5|12492.9|12491.9|12488.4|12487.4|87
1652808520000|2022-05-17 17:28:40|12491.7|12490.7|12494.9|12493.9|12495.9|12494.9|12490.8|12489.8|83
1652808530000|2022-05-17 17:28:50|12494.8|12493.8|12494.5|12493.5|12494.9|12493.9|12492.9|12491.9|42
1652808540000|2022-05-17 17:29:00|12494.7|12493.7|12491|12490|12495.8|12494.8|12490.5|12489.5|70
1652808550000|2022-05-17 17:29:10|12491.2|12490.2|12490.2|12489.2|12491.4|12490.4|12487.5|12486.5|145
1652808560000|2022-05-17 17:29:20|12490.4|12489.4|12486|12485|12490.4|12489.4|12486|12485|107
1652808570000|2022-05-17 17:29:30|12485.9|12484.9|12489|12488|12489.8|12488.8|12485.3|12484.3|137
1652808580000|2022-05-17 17:29:40|12489.2|12488.2|12486.3|12485.3|12489.3|12488.3|12484.9|12483.9|108
1652808590000|2022-05-17 17:29:50|12486.4|12485.4|12486.9|12485.9|12487.2|12486.2|12484.3|12483.3|82
1652808600000|2022-05-17 17:30:00|12486.7|12485.7|12487.2|12486.2|12488.2|12487.2|12483.8|12482.8|158
1652808610000|2022-05-17 17:30:10|12486.8|12485.8|12488.8|12487.8|12490.4|12489.4|12486.3|12485.3|103
1652808620000|2022-05-17 17:30:20|12488.7|12487.7|12490.3|12489.3|12491|12490|12488.3|12487.3|80
1652808630000|2022-05-17 17:30:30|12490.7|12489.7|12492.5|12491.5|12492.8|12491.8|12489.9|12488.9|63
1652808640000|2022-05-17 17:30:40|12492.7|12491.7|12493.8|12492.8|12495|12494|12492.4|12491.4|103
1652808650000|2022-05-17 17:30:50|12493.9|12492.9|12495.5|12494.5|12496.9|12495.9|12493.9|12492.9|124
1652808660000|2022-05-17 17:31:00|12495.9|12494.9|12496.7|12495.7|12499|12498|12495.9|12494.9|162
1652808670000|2022-05-17 17:31:10|12496.5|12495.5|12495.7|12494.7|12496.5|12495.5|12493|12492|149
1652808680000|2022-05-17 17:31:20|12495.8|12494.8|12497.7|12496.7|12497.8|12496.8|12495.4|12494.4|38
1652808690000|2022-05-17 17:31:30|12498|12497|12495.4|12494.4|12498|12497|12495.2|12494.2|59
1652808700000|2022-05-17 17:31:40|12495.5|12494.5|12493.9|12492.9|12495.9|12494.9|12493.9|12492.9|64
1652808710000|2022-05-17 17:31:50|12494|12493|12496.5|12495.5|12497|12496|12492.3|12491.3|90
1652808720000|2022-05-17 17:32:00|12497.4|12496.4|12496.4|12495.4|12499.2|12498.2|12496|12495|83
1652808730000|2022-05-17 17:32:10|12496.9|12495.9|12495.7|12494.7|12498.9|12497.9|12494.4|12493.4|64
1652808740000|2022-05-17 17:32:20|12495.5|12494.5|12493.7|12492.7|12495.9|12494.9|12493.2|12492.2|34
1652808750000|2022-05-17 17:32:30|12493.4|12492.4|12494.4|12493.4|12494.7|12493.7|12492.5|12491.5|56
1652808760000|2022-05-17 17:32:40|12494.7|12493.7|12494.8|12493.8|12496.9|12495.9|12493.9|12492.9|63
1652808770000|2022-05-17 17:32:50|12495.2|12494.2|12499|12498|12499|12498|12494.5|12493.5|68
1652808780000|2022-05-17 17:33:00|12499.5|12498.5|12497.2|12496.2|12499.5|12498.5|12497|12496|73
1652808790000|2022-05-17 17:33:10|12496.9|12495.9|12497.7|12496.7|12497.8|12496.8|12494.8|12493.8|76
1652808800000|2022-05-17 17:33:20|12497.8|12496.8|12500.8|12499.8|12501|12500|12497.5|12496.5|126
1652808810000|2022-05-17 17:33:30|12500.9|12499.9|12499.9|12498.9|12500.9|12499.9|12497.7|12496.7|119
1652808820000|2022-05-17 17:33:40|12499.8|12498.8|12501|12500|12501.9|12500.9|12499.8|12498.8|62
1652808830000|2022-05-17 17:33:50|12501.2|12500.2|12502.3|12501.3|12503.3|12502.3|12501|12500|73
1652808840000|2022-05-17 17:34:00|12502.4|12501.4|12504.7|12503.7|12505.9|12504.9|12501.8|12500.8|188
1652808850000|2022-05-17 17:34:10|12504.5|12503.5|12503.7|12502.7|12506.3|12505.3|12503.7|12502.7|85
1652808860000|2022-05-17 17:34:20|12503.5|12502.5|12500.5|12499.5|12503.5|12502.5|12499.5|12498.5|128
1652808870000|2022-05-17 17:34:30|12500.2|12499.2|12500.7|12499.7|12503.2|12502.2|12499.3|12498.3|74
1652808880000|2022-05-17 17:34:40|12500.5|12499.5|12497.8|12496.8|12500.7|12499.7|12497.3|12496.3|48
1652808890000|2022-05-17 17:34:50|12497.9|12496.9|12497.4|12496.4|12498|12497|12494.3|12493.3|104
1652808900000|2022-05-17 17:35:00|12497.3|12496.3|12495.7|12494.7|12498|12497|12494.9|12493.9|75
1652808910000|2022-05-17 17:35:10|12495.5|12494.5|12490.5|12489.5|12495.9|12494.9|12489.9|12488.9|161
1652808920000|2022-05-17 17:35:20|12490.7|12489.7|12490.5|12489.5|12491.9|12490.9|12487.4|12486.4|203
1652808930000|2022-05-17 17:35:30|12490.4|12489.4|12494.3|12493.3|12497.5|12496.5|12490.2|12489.2|150
1652808940000|2022-05-17 17:35:40|12494.4|12493.4|12493.4|12492.4|12497.9|12496.9|12492.8|12491.8|44
1652808950000|2022-05-17 17:35:50|12493.3|12492.3|12495.9|12494.9|12496.9|12495.9|12493|12492|62
1652808960000|2022-05-17 17:36:00|12495.8|12494.8|12494.5|12493.5|12499.7|12498.7|12494.4|12493.4|81
1652808970000|2022-05-17 17:36:10|12494.3|12493.3|12495.9|12494.9|12495.9|12494.9|12492.2|12491.2|96
1652808980000|2022-05-17 17:36:20|12496|12495|12492.4|12491.4|12496.2|12495.2|12491.9|12490.9|45
1652808990000|2022-05-17 17:36:30|12492.3|12491.3|12490.5|12489.5|12492.8|12491.8|12490.4|12489.4|59
1652809000000|2022-05-17 17:36:40|12490.7|12489.7|12489|12488|12491.5|12490.5|12487.8|12486.8|91
1652809010000|2022-05-17 17:36:50|12488.9|12487.9|12491.7|12490.7|12491.8|12490.8|12488.8|12487.8|33
1652809020000|2022-05-17 17:37:00|12491.5|12490.5|12490|12489|12493.3|12492.3|12489.9|12488.9|123
1652809030000|2022-05-17 17:37:10|12490.4|12489.4|12491|12490|12491.2|12490.2|12489.2|12488.2|84
1652809040000|2022-05-17 17:37:20|12491.2|12490.2|12491.8|12490.8|12493|12492|12490.4|12489.4|76
1652809050000|2022-05-17 17:37:30|12492|12491|12494.5|12493.5|12495.5|12494.5|12491.5|12490.5|82
1652809060000|2022-05-17 17:37:40|12494.4|12493.4|12493.8|12492.8|12495|12494|12492.3|12491.3|52
1652809070000|2022-05-17 17:37:50|12493.5|12492.5|12496|12495|12496|12495|12493.5|12492.5|68
1652809080000|2022-05-17 17:38:00|12496.3|12495.3|12498|12497|12499.3|12498.3|12496.2|12495.2|137
1652809090000|2022-05-17 17:38:10|12497.9|12496.9|12497.9|12496.9|12498|12497|12495.5|12494.5|58
1652809100000|2022-05-17 17:38:20|12498|12497|12495.9|12494.9|12498.4|12497.4|12495.8|12494.8|45
1652809110000|2022-05-17 17:38:30|12496|12495|12497.5|12496.5|12497.9|12496.9|12494.3|12493.3|51
1652809120000|2022-05-17 17:38:40|12497.3|12496.3|12501.2|12500.2|12502.2|12501.2|12497|12496|124
1652809130000|2022-05-17 17:38:50|12501.3|12500.3|12500.2|12499.2|12501.4|12500.4|12498.8|12497.8|131
1652809140000|2022-05-17 17:39:00|12500.5|12499.5|12497|12496|12503.7|12502.7|12496.9|12495.9|192
1652809150000|2022-05-17 17:39:10|12496.9|12495.9|12496.4|12495.4|12497.4|12496.4|12496|12495|84
1652809160000|2022-05-17 17:39:20|12497|12496|12494.7|12493.7|12497.5|12496.5|12493.3|12492.3|103
1652809170000|2022-05-17 17:39:30|12494.3|12493.3|12494.2|12493.2|12495|12494|12493.4|12492.4|58
1652809180000|2022-05-17 17:39:40|12493.9|12492.9|12496.7|12495.7|12497|12496|12493.5|12492.5|39
1652809190000|2022-05-17 17:39:50|12496.4|12495.4|12495.3|12494.3|12497.4|12496.4|12495|12494|60
1652809200000|2022-05-17 17:40:00|12495.2|12494.2|12494.5|12493.5|12495.2|12494.2|12492.5|12491.5|68
1652809210000|2022-05-17 17:40:10|12494.4|12493.4|12493.3|12492.3|12494.4|12493.4|12491.2|12490.2|59
1652809220000|2022-05-17 17:40:20|12494|12493|12490.8|12489.8|12494.9|12493.9|12490|12489|67
1652809230000|2022-05-17 17:40:30|12490.7|12489.7|12491.7|12490.7|12492.9|12491.9|12490.2|12489.2|56
1652809240000|2022-05-17 17:40:40|12491|12490|12490.9|12489.9|12491.2|12490.2|12489.2|12488.2|71
1652809250000|2022-05-17 17:40:50|12491|12490|12492|12491|12493.5|12492.5|12490.9|12489.9|32
1652809260000|2022-05-17 17:41:00|12491.4|12490.4|12493|12492|12494.2|12493.2|12491|12490|72
1652809270000|2022-05-17 17:41:10|12493.5|12492.5|12485.9|12484.9|12494|12493|12485|12484|433
1652809280000|2022-05-17 17:41:20|12486|12485|12487.8|12486.8|12488.8|12487.8|12484.5|12483.5|154
1652809290000|2022-05-17 17:41:30|12488.2|12487.2|12486.2|12485.2|12488.7|12487.7|12484.5|12483.5|63
1652809300000|2022-05-17 17:41:40|12486|12485|12485.3|12484.3|12487.2|12486.2|12483|12482|134
1652809310000|2022-05-17 17:41:50|12485.2|12484.2|12483.3|12482.3|12486|12485|12483.3|12482.3|84
1652809320000|2022-05-17 17:42:00|12483.2|12482.2|12479.3|12478.3|12483.8|12482.8|12477.5|12476.5|263
1652809330000|2022-05-17 17:42:10|12479.5|12478.5|12486.5|12485.5|12486.7|12485.7|12479.5|12478.5|148
1652809340000|2022-05-17 17:42:20|12486.7|12485.7|12488.4|12487.4|12491|12490|12486.2|12485.2|259
1652809350000|2022-05-17 17:42:30|12488.8|12487.8|12490.7|12489.7|12492.3|12491.3|12488.5|12487.5|87
1652809360000|2022-05-17 17:42:40|12490.9|12489.9|12490.3|12489.3|12491|12490|12488.5|12487.5|98
1652809370000|2022-05-17 17:42:50|12489.8|12488.8|12494.3|12493.3|12494.4|12493.4|12488.3|12487.3|106
1652809380000|2022-05-17 17:43:00|12494.4|12493.4|12496.2|12495.2|12496.3|12495.3|12493.9|12492.9|149
1652809390000|2022-05-17 17:43:10|12496.4|12495.4|12496|12495|12499|12498|12495.9|12494.9|162
1652809400000|2022-05-17 17:43:20|12495.9|12494.9|12493|12492|12495.9|12494.9|12491.3|12490.3|130
1652809410000|2022-05-17 17:43:30|12493.2|12492.2|12494.8|12493.8|12494.8|12493.8|12491.8|12490.8|34
1652809420000|2022-05-17 17:43:40|12494.7|12493.7|12494.3|12493.3|12495.2|12494.2|12493.3|12492.3|25
1652809430000|2022-05-17 17:43:50|12494.8|12493.8|12493.8|12492.8|12494.8|12493.8|12492.8|12491.8|30
1652809440000|2022-05-17 17:44:00|12494.8|12493.8|12493.5|12492.5|12496.3|12495.3|12493.3|12492.3|70
1652809450000|2022-05-17 17:44:10|12493.3|12492.3|12493.4|12492.4|12493.8|12492.8|12491.4|12490.4|43
1652809460000|2022-05-17 17:44:20|12493.3|12492.3|12494.7|12493.7|12495|12494|12492.7|12491.7|38
1652809470000|2022-05-17 17:44:30|12494.5|12493.5|12494|12493|12496.7|12495.7|12492.8|12491.8|87
1652809480000|2022-05-17 17:44:40|12494.2|12493.2|12494.4|12493.4|12496.7|12495.7|12493.7|12492.7|52
1652809490000|2022-05-17 17:44:50|12494.3|12493.3|12493|12492|12494.7|12493.7|12492.8|12491.8|35
1652809500000|2022-05-17 17:45:00|12492.9|12491.9|12491|12490|12493.2|12492.2|12489.8|12488.8|92
1652809510000|2022-05-17 17:45:10|12490.8|12489.8|12487.7|12486.7|12490.9|12489.9|12486.8|12485.8|95
1652809520000|2022-05-17 17:45:20|12487.5|12486.5|12484.7|12483.7|12488.2|12487.2|12484.3|12483.3|107
1652809530000|2022-05-17 17:45:30|12484.8|12483.8|12485.2|12484.2|12485.4|12484.4|12481.3|12480.3|118
1652809540000|2022-05-17 17:45:40|12485.3|12484.3|12486.2|12485.2|12487.7|12486.7|12483.4|12482.4|70
1652809550000|2022-05-17 17:45:50|12486.3|12485.3|12484|12483|12486.5|12485.5|12482.9|12481.9|98
1652809560000|2022-05-17 17:46:00|12483.9|12482.9|12482.8|12481.8|12484.2|12483.2|12481.5|12480.5|103
1652809570000|2022-05-17 17:46:10|12482.7|12481.7|12484.4|12483.4|12486.4|12485.4|12481.3|12480.3|67
1652809580000|2022-05-17 17:46:20|12484.5|12483.5|12481.9|12480.9|12484.7|12483.7|12481.7|12480.7|56
1652809590000|2022-05-17 17:46:30|12482.4|12481.4|12482.3|12481.3|12484.3|12483.3|12481.9|12480.9|59
1652809600000|2022-05-17 17:46:40|12481.8|12480.8|12474.5|12473.5|12481.8|12480.8|12474.5|12473.5|228
1652809610000|2022-05-17 17:46:50|12474.4|12473.4|12477.3|12476.3|12477.3|12476.3|12474.4|12473.4|111
1652809620000|2022-05-17 17:47:00|12477.4|12476.4|12479.8|12478.8|12480|12479|12476.9|12475.9|112
1652809630000|2022-05-17 17:47:10|12479.9|12478.9|12482.8|12481.8|12483.8|12482.8|12479.9|12478.9|77
1652809640000|2022-05-17 17:47:20|12482.7|12481.7|12484.2|12483.2|12487.5|12486.5|12482.7|12481.7|178
1652809650000|2022-05-17 17:47:30|12484.4|12483.4|12488.2|12487.2|12488.8|12487.8|12483.5|12482.5|97
1652809660000|2022-05-17 17:47:40|12487.9|12486.9|12489.3|12488.3|12490.5|12489.5|12487.5|12486.5|108
1652809670000|2022-05-17 17:47:50|12488.2|12487.2|12487.9|12486.9|12488.2|12487.2|12486.2|12485.2|38
1652809680000|2022-05-17 17:48:00|12488|12487|12485.2|12484.2|12488.8|12487.8|12485|12484|86
1652809690000|2022-05-17 17:48:10|12485|12484|12487.5|12486.5|12487.8|12486.8|12484.4|12483.4|82
1652809700000|2022-05-17 17:48:20|12487.4|12486.4|12485.9|12484.9|12488.2|12487.2|12484.5|12483.5|35
1652809710000|2022-05-17 17:48:30|12486|12485|12485|12484|12486|12485|12485|12484|20
1652809720000|2022-05-17 17:48:40|12485.2|12484.2|12487|12486|12487|12486|12485|12484|42
1652809730000|2022-05-17 17:48:50|12487.4|12486.4|12485.5|12484.5|12488.7|12487.7|12485|12484|52
1652809740000|2022-05-17 17:49:00|12485|12484|12495|12494|12495|12494|12484.2|12483.2|392
1652809750000|2022-05-17 17:49:10|12494.9|12493.9|12491|12490|12495|12494|12491|12490|89
1652809760000|2022-05-17 17:49:20|12490.9|12489.9|12490.4|12489.4|12491|12490|12488.8|12487.8|145
1652809770000|2022-05-17 17:49:30|12490.5|12489.5|12492.7|12491.7|12493|12492|12490.5|12489.5|24
1652809780000|2022-05-17 17:49:40|12493|12492|12493.5|12492.5|12494.3|12493.3|12492.2|12491.2|121
1652809790000|2022-05-17 17:49:50|12493.7|12492.7|12494.5|12493.5|12495.4|12494.4|12493.7|12492.7|99
1652809800000|2022-05-17 17:50:00|12494.7|12493.7|12497.5|12496.5|12497.8|12496.8|12492.7|12491.7|156
1652809810000|2022-05-17 17:50:10|12497.4|12496.4|12495|12494|12497.4|12496.4|12493.4|12492.4|105
1652809820000|2022-05-17 17:50:20|12493.9|12492.9|12493.7|12492.7|12496.4|12495.4|12492.8|12491.8|58
1652809830000|2022-05-17 17:50:30|12493.8|12492.8|12494.8|12493.8|12496.3|12495.3|12492.9|12491.9|38
1652809840000|2022-05-17 17:50:40|12494.9|12493.9|12491.7|12490.7|12495.2|12494.2|12491.7|12490.7|81
1652809850000|2022-05-17 17:50:50|12491.8|12490.8|12492|12491|12492|12491|12487.7|12486.7|112
1652809860000|2022-05-17 17:51:00|12491.9|12490.9|12491.4|12490.4|12492.2|12491.2|12488|12487|68
1652809870000|2022-05-17 17:51:10|12491|12490|12491.8|12490.8|12492.3|12491.3|12489.7|12488.7|65
1652809880000|2022-05-17 17:51:20|12491.4|12490.4|12491.3|12490.3|12492|12491|12489.7|12488.7|39
1652809890000|2022-05-17 17:51:30|12491.2|12490.2|12493|12492|12493|12492|12490.2|12489.2|29
1652809900000|2022-05-17 17:51:40|12492.7|12491.7|12493.3|12492.3|12493.8|12492.8|12492.5|12491.5|47
1652809910000|2022-05-17 17:51:50|12493.2|12492.2|12491.3|12490.3|12493.3|12492.3|12489.9|12488.9|45
1652809920000|2022-05-17 17:52:00|12491.4|12490.4|12491.7|12490.7|12493|12492|12491|12490|35
1652809930000|2022-05-17 17:52:10|12491.8|12490.8|12491.7|12490.7|12491.9|12490.9|12488.9|12487.9|81
1652809940000|2022-05-17 17:52:20|12491.8|12490.8|12490.8|12489.8|12493.5|12492.5|12490.4|12489.4|50
1652809950000|2022-05-17 17:52:30|12490.9|12489.9|12492|12491|12492.7|12491.7|12490.5|12489.5|33
1652809960000|2022-05-17 17:52:40|12492.2|12491.2|12490.2|12489.2|12493.8|12492.8|12490|12489|63
1652809970000|2022-05-17 17:52:50|12490.4|12489.4|12491.8|12490.8|12493.5|12492.5|12489.9|12488.9|78
1652809980000|2022-05-17 17:53:00|12491.9|12490.9|12491.2|12490.2|12492.2|12491.2|12490|12489|46
1652809990000|2022-05-17 17:53:10|12491.3|12490.3|12492.9|12491.9|12493.7|12492.7|12490.8|12489.8|53
1652810000000|2022-05-17 17:53:20|12493|12492|12491.4|12490.4|12493.3|12492.3|12490.3|12489.3|52
1652810010000|2022-05-17 17:53:30|12491.7|12490.7|12493|12492|12493.4|12492.4|12491.7|12490.7|36
1652810020000|2022-05-17 17:53:40|12492.9|12491.9|12494.5|12493.5|12495|12494|12491.3|12490.3|99
1652810030000|2022-05-17 17:53:50|12494.7|12493.7|12497.5|12496.5|12497.5|12496.5|12494.7|12493.7|94
1652810040000|2022-05-17 17:54:00|12497.4|12496.4|12496.5|12495.5|12498.7|12497.7|12495.3|12494.3|181
1652810050000|2022-05-17 17:54:10|12496.4|12495.4|12491.9|12490.9|12496.7|12495.7|12491.5|12490.5|104
1652810060000|2022-05-17 17:54:20|12492|12491|12492|12491|12493.5|12492.5|12491.8|12490.8|33
1652810070000|2022-05-17 17:54:30|12491.9|12490.9|12493.5|12492.5|12495.8|12494.8|12491.7|12490.7|49
1652810080000|2022-05-17 17:54:40|12493.9|12492.9|12492.3|12491.3|12494.7|12493.7|12490.3|12489.3|65
1652810090000|2022-05-17 17:54:50|12492|12491|12493|12492|12493.5|12492.5|12490.2|12489.2|52
1652810100000|2022-05-17 17:55:00|12492.9|12491.9|12491.5|12490.5|12494.3|12493.3|12491.3|12490.3|75
1652810110000|2022-05-17 17:55:10|12491.7|12490.7|12492.4|12491.4|12492.8|12491.8|12490.3|12489.3|62
1652810120000|2022-05-17 17:55:20|12492.5|12491.5|12485.9|12484.9|12492.7|12491.7|12484.8|12483.8|196
1652810130000|2022-05-17 17:55:30|12486|12485|12487.8|12486.8|12488|12487|12483.8|12482.8|115
1652810140000|2022-05-17 17:55:40|12487.7|12486.7|12490.8|12489.8|12490.9|12489.9|12486.8|12485.8|81
1652810150000|2022-05-17 17:55:50|12491.2|12490.2|12489.5|12488.5|12491.3|12490.3|12488.9|12487.9|35
1652810160000|2022-05-17 17:56:00|12490|12489|12488.7|12487.7|12492|12491|12488.4|12487.4|51
1652810170000|2022-05-17 17:56:10|12488.8|12487.8|12493.5|12492.5|12493.5|12492.5|12488.7|12487.7|40
1652810180000|2022-05-17 17:56:20|12493|12492|12497|12496|12497|12496|12492|12491|122
1652810190000|2022-05-17 17:56:30|12496.9|12495.9|12495.5|12494.5|12498.5|12497.5|12495.4|12494.4|123
1652810200000|2022-05-17 17:56:40|12495.3|12494.3|12491.2|12490.2|12495.3|12494.3|12488.8|12487.8|394
1652810210000|2022-05-17 17:56:50|12491.3|12490.3|12491.3|12490.3|12493.2|12492.2|12489.9|12488.9|102
1652810220000|2022-05-17 17:57:00|12490.5|12489.5|12490.3|12489.3|12493.4|12492.4|12490.3|12489.3|74
1652810230000|2022-05-17 17:57:10|12490.5|12489.5|12494.2|12493.2|12494.2|12493.2|12489.2|12488.2|36
1652810240000|2022-05-17 17:57:20|12494.5|12493.5|12492|12491|12494.8|12493.8|12491|12490|27
1652810250000|2022-05-17 17:57:30|12492.5|12491.5|12492.5|12491.5|12494.7|12493.7|12491.3|12490.3|35
1652810260000|2022-05-17 17:57:40|12492.4|12491.4|12491.5|12490.5|12493.5|12492.5|12491|12490|25
1652810270000|2022-05-17 17:57:50|12491.4|12490.4|12494|12493|12494.2|12493.2|12490.8|12489.8|40
1652810280000|2022-05-17 17:58:00|12494.2|12493.2|12494.3|12493.3|12495.7|12494.7|12493.9|12492.9|59
1652810290000|2022-05-17 17:58:10|12494.4|12493.4|12493.2|12492.2|12494.4|12493.4|12491.3|12490.3|30
1652810300000|2022-05-17 17:58:20|12493.3|12492.3|12491.4|12490.4|12494.3|12493.3|12491.4|12490.4|33
1652810310000|2022-05-17 17:58:30|12491.5|12490.5|12493.7|12492.7|12494.2|12493.2|12490.7|12489.7|34
1652810320000|2022-05-17 17:58:40|12493.5|12492.5|12488.4|12487.4|12495.4|12494.4|12488.2|12487.2|331
1652810330000|2022-05-17 17:58:50|12488.7|12487.7|12488.8|12487.8|12490.8|12489.8|12486.9|12485.9|102
1652810340000|2022-05-17 17:59:00|12489.3|12488.3|12489.2|12488.2|12491.4|12490.4|12488.3|12487.3|86
1652810350000|2022-05-17 17:59:10|12489|12488|12486.2|12485.2|12490.5|12489.5|12485|12484|69
1652810360000|2022-05-17 17:59:20|12486.3|12485.3|12485.7|12484.7|12487.5|12486.5|12484.4|12483.4|58
1652810370000|2022-05-17 17:59:30|12485.4|12484.4|12484.5|12483.5|12486.7|12485.7|12483|12482|74
1652810380000|2022-05-17 17:59:40|12484.7|12483.7|12481.8|12480.8|12485.2|12484.2|12480.5|12479.5|116
1652810390000|2022-05-17 17:59:50|12481.9|12480.9|12483.7|12482.7|12484.3|12483.3|12477.4|12476.4|456
1652810400000|2022-05-17 18:00:00|12483.5|12482.5|12487.8|12486.8|12493.2|12492.2|12483.5|12482.5|245
1652810410000|2022-05-17 18:00:10|12487.7|12486.7|12483.9|12482.9|12489.7|12488.7|12481.9|12480.9|264
1652810420000|2022-05-17 18:00:20|12483.7|12482.7|12483.7|12482.7|12485.8|12484.8|12480.8|12479.8|90
1652810430000|2022-05-17 18:00:30|12483.8|12482.8|12485|12484|12488.8|12487.8|12483.3|12482.3|223
1652810440000|2022-05-17 18:00:40|12485.2|12484.2|12483.8|12482.8|12485.2|12484.2|12482.3|12481.3|43
1652810450000|2022-05-17 18:00:50|12484.4|12483.4|12481.5|12480.5|12485|12484|12481|12480|68
1652810460000|2022-05-17 18:01:00|12481.2|12480.2|12486.3|12485.3|12486.3|12485.3|12478.7|12477.7|137
1652810470000|2022-05-17 18:01:10|12486.2|12485.2|12487.3|12486.3|12489|12488|12485.4|12484.4|112
1652810480000|2022-05-17 18:01:20|12488|12487|12487|12486|12490.8|12489.8|12487|12486|66
1652810490000|2022-05-17 18:01:30|12487.2|12486.2|12482.4|12481.4|12487.2|12486.2|12481.3|12480.3|89
1652810500000|2022-05-17 18:01:40|12482.3|12481.3|12480.4|12479.4|12482.8|12481.8|12480|12479|77
1652810510000|2022-05-17 18:01:50|12480.3|12479.3|12482.4|12481.4|12482.7|12481.7|12478.9|12477.9|56
1652810520000|2022-05-17 18:02:00|12482.7|12481.7|12478.7|12477.7|12484.7|12483.7|12478.2|12477.2|102
1652810530000|2022-05-17 18:02:10|12477.9|12476.9|12466|12465|12478|12477|12464.8|12463.8|623
1652810540000|2022-05-17 18:02:20|12466.2|12465.2|12469.4|12468.4|12469.8|12468.8|12465.9|12464.9|165
1652810550000|2022-05-17 18:02:30|12469|12468|12465.5|12464.5|12469.5|12468.5|12465.2|12464.2|106
1652810560000|2022-05-17 18:02:40|12465.9|12464.9|12458.5|12457.5|12466.5|12465.5|12458.5|12457.5|204
1652810570000|2022-05-17 18:02:50|12458.4|12457.4|12457.7|12456.7|12458.8|12457.8|12455.4|12454.4|256
1652810580000|2022-05-17 18:03:00|12458|12457|12463.3|12462.3|12463.3|12462.3|12456.7|12455.7|268
1652810590000|2022-05-17 18:03:10|12463.8|12462.8|12467|12466|12467.7|12466.7|12463.4|12462.4|203
1652810600000|2022-05-17 18:03:20|12466.9|12465.9|12468.8|12467.8|12470.5|12469.5|12466.5|12465.5|127
1652810610000|2022-05-17 18:03:30|12469|12468|12469.5|12468.5|12471.7|12470.7|12469|12468|122
1652810620000|2022-05-17 18:03:40|12469.7|12468.7|12471|12470|12472.8|12471.8|12469.2|12468.2|91
1652810630000|2022-05-17 18:03:50|12470.9|12469.9|12471.7|12470.7|12471.9|12470.9|12467.9|12466.9|67
1652810640000|2022-05-17 18:04:00|12471.8|12470.8|12471.3|12470.3|12471.9|12470.9|12467.5|12466.5|60
1652810650000|2022-05-17 18:04:10|12471.5|12470.5|12469.4|12468.4|12472.2|12471.2|12468.3|12467.3|50
1652810660000|2022-05-17 18:04:20|12469.5|12468.5|12471.3|12470.3|12473|12472|12469.4|12468.4|64
1652810670000|2022-05-17 18:04:30|12471.7|12470.7|12470.9|12469.9|12473.5|12472.5|12469|12468|81
1652810680000|2022-05-17 18:04:40|12470.8|12469.8|12468.7|12467.7|12471.4|12470.4|12468|12467|28
1652810690000|2022-05-17 18:04:50|12468.8|12467.8|12472.4|12471.4|12472.4|12471.4|12468|12467|61
1652810700000|2022-05-17 18:05:00|12472.5|12471.5|12484.9|12483.9|12486.9|12485.9|12472.5|12471.5|377
1652810710000|2022-05-17 18:05:10|12484.5|12483.5|12496.3|12495.3|12496.3|12495.3|12483.5|12482.5|480
1652810720000|2022-05-17 18:05:20|12495.5|12494.5|12495.2|12494.2|12497.3|12496.3|12493.5|12492.5|241
1652810730000|2022-05-17 18:05:30|12495|12494|12490.4|12489.4|12495.7|12494.7|12489.4|12488.4|203
1652810740000|2022-05-17 18:05:40|12490.3|12489.3|12489.8|12488.8|12493.9|12492.9|12489.4|12488.4|132
1652810750000|2022-05-17 18:05:50|12490.2|12489.2|12491|12490|12494.5|12493.5|12490|12489|121
1652810760000|2022-05-17 18:06:00|12490.9|12489.9|12491.7|12490.7|12494|12493|12490.4|12489.4|118
1652810770000|2022-05-17 18:06:10|12491.5|12490.5|12487|12486|12492.2|12491.2|12486.3|12485.3|196
1652810780000|2022-05-17 18:06:20|12486.5|12485.5|12474.3|12473.3|12486.8|12485.8|12473.4|12472.4|479
1652810790000|2022-05-17 18:06:30|12474.4|12473.4|12478.8|12477.8|12478.8|12477.8|12469.7|12468.7|211
1652810800000|2022-05-17 18:06:40|12478.9|12477.9|12478.4|12477.4|12483.4|12482.4|12477.9|12476.9|191
1652810810000|2022-05-17 18:06:50|12478.7|12477.7|12475.8|12474.8|12480.9|12479.9|12475.5|12474.5|84
1652810820000|2022-05-17 18:07:00|12475.9|12474.9|12472.7|12471.7|12476|12475|12471.5|12470.5|123
1652810830000|2022-05-17 18:07:10|12472.2|12471.2|12478|12477|12479|12478|12470.4|12469.4|170
1652810840000|2022-05-17 18:07:20|12477.9|12476.9|12483.2|12482.2|12485.5|12484.5|12475.4|12474.4|123
1652810850000|2022-05-17 18:07:30|12482.9|12481.9|12483.7|12482.7|12484.2|12483.2|12480.7|12479.7|130
1652810860000|2022-05-17 18:07:40|12483.4|12482.4|12481.9|12480.9|12483.8|12482.8|12480|12479|117
1652810870000|2022-05-17 18:07:50|12481.8|12480.8|12485.5|12484.5|12485.5|12484.5|12480.9|12479.9|64
1652810880000|2022-05-17 18:08:00|12485.7|12484.7|12501.5|12500.5|12501.7|12500.7|12485.4|12484.4|477
1652810890000|2022-05-17 18:08:10|12501.4|12500.4|12515|12514|12515|12514|12499.2|12498.2|791
1652810900000|2022-05-17 18:08:20|12514.5|12513.5|12511.9|12510.9|12520|12519|12511.9|12510.9|689
1652810910000|2022-05-17 18:08:30|12512.2|12511.2|12511|12510|12514|12513|12509.7|12508.7|253
1652810920000|2022-05-17 18:08:40|12511.4|12510.4|12525.4|12524.4|12525.7|12524.7|12511.4|12510.4|573
1652810930000|2022-05-17 18:08:50|12525.7|12524.7|12531.2|12530.2|12534.5|12533.5|12525.7|12524.7|673
1652810940000|2022-05-17 18:09:00|12530.3|12529.3|12520.4|12519.4|12530.3|12529.3|12519.5|12518.5|697
1652810950000|2022-05-17 18:09:10|12520.2|12519.2|12514.5|12513.5|12520.2|12519.2|12510.4|12509.4|381
1652810960000|2022-05-17 18:09:20|12514.7|12513.7|12515|12514|12515.9|12514.9|12510.2|12509.2|237
1652810970000|2022-05-17 18:09:30|12514.9|12513.9|12513.3|12512.3|12524.8|12523.8|12512.7|12511.7|340
1652810980000|2022-05-17 18:09:40|12513.4|12512.4|12521.8|12520.8|12525.4|12524.4|12513.3|12512.3|260
1652810990000|2022-05-17 18:09:50|12521.9|12520.9|12520.2|12519.2|12526.5|12525.5|12519.7|12518.7|208
1652811000000|2022-05-17 18:10:00|12519.9|12518.9|12514.4|12513.4|12521.7|12520.7|12510.7|12509.7|418
1652811010000|2022-05-17 18:10:10|12514.9|12513.9|12499.2|12498.2|12514.9|12513.9|12497.3|12496.3|422
1652811020000|2022-05-17 18:10:20|12499|12498|12491.4|12490.4|12499|12498|12484.2|12483.2|711
1652811030000|2022-05-17 18:10:30|12491.2|12490.2|12497.4|12496.4|12498.2|12497.2|12489.4|12488.4|279
1652811040000|2022-05-17 18:10:40|12496.8|12495.8|12494.5|12493.5|12497.4|12496.4|12490.7|12489.7|194
1652811050000|2022-05-17 18:10:50|12494.8|12493.8|12498.4|12497.4|12500|12499|12493.7|12492.7|236
1652811060000|2022-05-17 18:11:00|12498.7|12497.7|12505.8|12504.8|12506.7|12505.7|12495.7|12494.7|282
1652811070000|2022-05-17 18:11:10|12506.3|12505.3|12505.9|12504.9|12513.7|12512.7|12505.8|12504.8|287
1652811080000|2022-05-17 18:11:20|12505.8|12504.8|12511.2|12510.2|12511.2|12510.2|12505.8|12504.8|105
1652811090000|2022-05-17 18:11:30|12511|12510|12495.7|12494.7|12511.9|12510.9|12493.7|12492.7|828
1652811100000|2022-05-17 18:11:40|12495.4|12494.4|12479.8|12478.8|12498.9|12497.9|12474.2|12473.2|808
1652811110000|2022-05-17 18:11:50|12482|12481|12479.9|12478.9|12482|12481|12474.4|12473.4|367
1652811120000|2022-05-17 18:12:00|12480.9|12479.9|12480.7|12479.7|12489.8|12488.8|12478.4|12477.4|383
1652811130000|2022-05-17 18:12:10|12480.5|12479.5|12478|12477|12480.5|12479.5|12471|12470|354
1652811140000|2022-05-17 18:12:20|12477.7|12476.7|12480.9|12479.9|12485.9|12484.9|12477.3|12476.3|198
1652811150000|2022-05-17 18:12:30|12480.8|12479.8|12480.8|12479.8|12487.9|12486.9|12479.9|12478.9|169
1652811160000|2022-05-17 18:12:40|12481.2|12480.2|12468.8|12467.8|12481.2|12480.2|12467|12466|363
1652811170000|2022-05-17 18:12:50|12470.7|12469.7|12462.9|12461.9|12471.5|12470.5|12459|12458|739
1652811180000|2022-05-17 18:13:00|12463.2|12462.2|12465.2|12464.2|12474.2|12473.2|12460.7|12459.7|344
1652811190000|2022-05-17 18:13:10|12464.9|12463.9|12450.7|12449.7|12466.2|12465.2|12449.4|12448.4|1023
1652811200000|2022-05-17 18:13:20|12450.3|12449.3|12439.7|12438.7|12459.4|12458.4|12439.7|12438.7|898
1652811210000|2022-05-17 18:13:30|12439.8|12438.8|12442.3|12441.3|12442.7|12441.7|12432.2|12431.2|922
1652811220000|2022-05-17 18:13:40|12439.2|12438.2|12427.7|12426.7|12440.9|12439.9|12415|12414|982
1652811230000|2022-05-17 18:13:50|12428.4|12427.4|12440.4|12439.4|12440.9|12439.9|12426.9|12425.9|584
1652811240000|2022-05-17 18:14:00|12440.3|12439.3|12429.7|12428.7|12440.3|12439.3|12427.7|12426.7|578
1652811250000|2022-05-17 18:14:10|12428.9|12427.9|12435.7|12434.7|12439.9|12438.9|12428.4|12427.4|290
1652811260000|2022-05-17 18:14:20|12435.4|12434.4|12452.2|12451.2|12452.2|12451.2|12434.9|12433.9|526
1652811270000|2022-05-17 18:14:30|12451.2|12450.2|12436.9|12435.9|12458.9|12457.9|12436|12435|892
1652811280000|2022-05-17 18:14:40|12436.7|12435.7|12436|12435|12440.7|12439.7|12431.7|12430.7|314
1652811290000|2022-05-17 18:14:50|12435.9|12434.9|12442.8|12441.8|12442.8|12441.8|12433.7|12432.7|401
1652811300000|2022-05-17 18:15:00|12443.5|12442.5|12428.4|12427.4|12448.4|12447.4|12428.3|12427.3|483
1652811310000|2022-05-17 18:15:10|12427.7|12426.7|12432.7|12431.7|12433.9|12432.9|12422.2|12421.2|525
1652811320000|2022-05-17 18:15:20|12432.4|12431.4|12427.4|12426.4|12437.9|12436.9|12427.4|12426.4|416
1652811330000|2022-05-17 18:15:30|12427.2|12426.2|12431.7|12430.7|12433.7|12432.7|12426.7|12425.7|258
1652811340000|2022-05-17 18:15:40|12431.4|12430.4|12440|12439|12441|12440|12431.4|12430.4|231
1652811350000|2022-05-17 18:15:50|12439.7|12438.7|12445.2|12444.2|12445.2|12444.2|12433.9|12432.9|240
1652811360000|2022-05-17 18:16:00|12444.4|12443.4|12448|12447|12455.4|12454.4|12441.5|12440.5|649
1652811370000|2022-05-17 18:16:10|12447.9|12446.9|12454.4|12453.4|12456|12455|12443.7|12442.7|395
1652811380000|2022-05-17 18:16:20|12452.4|12451.4|12462.4|12461.4|12466.7|12465.7|12450.8|12449.8|673
1652811390000|2022-05-17 18:16:30|12462.7|12461.7|12459.2|12458.2|12465.7|12464.7|12456.7|12455.7|342
1652811400000|2022-05-17 18:16:40|12460.2|12459.2|12461.4|12460.4|12466.3|12465.3|12456.7|12455.7|349
1652811410000|2022-05-17 18:16:50|12462.4|12461.4|12467.2|12466.2|12467.9|12466.9|12457.3|12456.3|264
1652811420000|2022-05-17 18:17:00|12466.9|12465.9|12460.5|12459.5|12467.9|12466.9|12452.2|12451.2|472
1652811430000|2022-05-17 18:17:10|12460.4|12459.4|12455|12454|12460.4|12459.4|12453.7|12452.7|195
1652811440000|2022-05-17 18:17:20|12455.2|12454.2|12442.5|12441.5|12459.7|12458.7|12441.3|12440.3|427
1652811450000|2022-05-17 18:17:30|12443.2|12442.2|12444.4|12443.4|12447.3|12446.3|12438.2|12437.2|418
1652811460000|2022-05-17 18:17:40|12444.7|12443.7|12452.4|12451.4|12452.9|12451.9|12444|12443|192
1652811470000|2022-05-17 18:17:50|12452.3|12451.3|12451.4|12450.4|12457|12456|12449|12448|190
1652811480000|2022-05-17 18:18:00|12450.7|12449.7|12446.4|12445.4|12457.5|12456.5|12445.4|12444.4|210
1652811490000|2022-05-17 18:18:10|12446|12445|12447.2|12446.2|12448.4|12447.4|12440.5|12439.5|277
1652811500000|2022-05-17 18:18:20|12447.7|12446.7|12448.3|12447.3|12453.4|12452.4|12444.9|12443.9|118
1652811510000|2022-05-17 18:18:30|12447.9|12446.9|12455.4|12454.4|12455.8|12454.8|12446.2|12445.2|114
1652811520000|2022-05-17 18:18:40|12455.5|12454.5|12457.3|12456.3|12460.8|12459.8|12455.2|12454.2|213
1652811530000|2022-05-17 18:18:50|12457.4|12456.4|12450.8|12449.8|12457.9|12456.9|12450.2|12449.2|178
1652811540000|2022-05-17 18:19:00|12450.7|12449.7|12444.2|12443.2|12455.9|12454.9|12443.9|12442.9|195
1652811550000|2022-05-17 18:19:10|12443.9|12442.9|12432.9|12431.9|12445.2|12444.2|12432.2|12431.2|370
1652811560000|2022-05-17 18:19:20|12432.8|12431.8|12443.9|12442.9|12445.2|12444.2|12432.8|12431.8|228
1652811570000|2022-05-17 18:19:30|12444.5|12443.5|12441.5|12440.5|12449.4|12448.4|12440.7|12439.7|143
1652811580000|2022-05-17 18:19:40|12441.2|12440.2|12440|12439|12442|12441|12434.9|12433.9|274
1652811590000|2022-05-17 18:19:50|12439.9|12438.9|12444.3|12443.3|12445.4|12444.4|12436.2|12435.2|177
1652811600000|2022-05-17 18:20:00|12444.4|12443.4|12435.7|12434.7|12444.4|12443.4|12432.9|12431.9|250
1652811610000|2022-05-17 18:20:10|12435.5|12434.5|12419.5|12418.5|12435.5|12434.5|12414.9|12413.9|648
1652811620000|2022-05-17 18:20:20|12419.2|12418.2|12408.2|12407.2|12419.2|12418.2|12405.4|12404.4|719
1652811630000|2022-05-17 18:20:30|12408.4|12407.4|12399|12398|12408.4|12407.4|12397.2|12396.2|625
1652811640000|2022-05-17 18:20:40|12399.9|12398.9|12415.9|12414.9|12415.9|12414.9|12399.2|12398.2|655
1652811650000|2022-05-17 18:20:50|12415.8|12414.8|12417.9|12416.9|12424.4|12423.4|12413.2|12412.2|393
1652811660000|2022-05-17 18:21:00|12412.9|12411.9|12414.2|12413.2|12414.2|12413.2|12406.2|12405.2|542
1652811670000|2022-05-17 18:21:10|12414.7|12413.7|12390.4|12389.4|12415.2|12414.2|12389.8|12388.8|598
1652811680000|2022-05-17 18:21:20|12389.8|12388.8|12397.8|12396.8|12400.9|12399.9|12389.4|12388.4|458
1652811690000|2022-05-17 18:21:30|12397.7|12396.7|12390.7|12389.7|12406.8|12405.8|12389.7|12388.7|397
1652811700000|2022-05-17 18:21:40|12390.8|12389.8|12391.2|12390.2|12399.2|12398.2|12389.4|12388.4|327
1652811710000|2022-05-17 18:21:50|12391|12390|12389.2|12388.2|12400.4|12399.4|12389.2|12388.2|398
1652811720000|2022-05-17 18:22:00|12390.2|12389.2|12389.4|12388.4|12391.9|12390.9|12379.9|12378.9|673
1652811730000|2022-05-17 18:22:10|12389.7|12388.7|12385|12384|12390.9|12389.9|12383|12382|277
1652811740000|2022-05-17 18:22:20|12384.8|12383.8|12386.2|12385.2|12387.2|12386.2|12381.8|12380.8|211
1652811750000|2022-05-17 18:22:30|12386.4|12385.4|12384.7|12383.7|12387.2|12386.2|12381.2|12380.2|241
1652811760000|2022-05-17 18:22:40|12384.2|12383.2|12373.5|12372.5|12384.3|12383.3|12373.5|12372.5|710
1652811770000|2022-05-17 18:22:50|12373.4|12372.4|12375.4|12374.4|12379.2|12378.2|12372.9|12371.9|267
1652811780000|2022-05-17 18:23:00|12375.3|12374.3|12382.5|12381.5|12382.5|12381.5|12371.5|12370.5|367
1652811790000|2022-05-17 18:23:10|12382.8|12381.8|12382.4|12381.4|12389.5|12388.5|12377.7|12376.7|460
1652811800000|2022-05-17 18:23:20|12383.9|12382.9|12386.8|12385.8|12393|12392|12382.7|12381.7|403
1652811810000|2022-05-17 18:23:30|12387.2|12386.2|12386.9|12385.9|12388.2|12387.2|12383.2|12382.2|218
1652811820000|2022-05-17 18:23:40|12386.8|12385.8|12393.9|12392.9|12393.9|12392.9|12385.2|12384.2|322
1652811830000|2022-05-17 18:23:50|12394.9|12393.9|12400.3|12399.3|12401.9|12400.9|12390.2|12389.2|401
1652811840000|2022-05-17 18:24:00|12399.9|12398.9|12397.4|12396.4|12400.9|12399.9|12392.7|12391.7|403
1652811850000|2022-05-17 18:24:10|12397.7|12396.7|12397.2|12396.2|12402|12401|12394.9|12393.9|270
1652811860000|2022-05-17 18:24:20|12397|12396|12404.2|12403.2|12411.4|12410.4|12395.9|12394.9|416
1652811870000|2022-05-17 18:24:30|12404.4|12403.4|12412.2|12411.2|12416.7|12415.7|12401.9|12400.9|389
1652811880000|2022-05-17 18:24:40|12412.8|12411.8|12415.2|12414.2|12420.5|12419.5|12412.2|12411.2|437
1652811890000|2022-05-17 18:24:50|12415.4|12414.4|12413.5|12412.5|12419.4|12418.4|12409.3|12408.3|276
1652811900000|2022-05-17 18:25:00|12413.4|12412.4|12409.4|12408.4|12413.9|12412.9|12403.4|12402.4|378
1652811910000|2022-05-17 18:25:10|12410.5|12409.5|12416.5|12415.5|12418.2|12417.2|12410.4|12409.4|225
1652811920000|2022-05-17 18:25:20|12416.7|12415.7|12408.9|12407.9|12420.8|12419.8|12405.9|12404.9|455
1652811930000|2022-05-17 18:25:30|12408.5|12407.5|12408.2|12407.2|12409.4|12408.4|12400.2|12399.2|273
1652811940000|2022-05-17 18:25:40|12408.3|12407.3|12416.9|12415.9|12416.9|12415.9|12407.4|12406.4|200
1652811950000|2022-05-17 18:25:50|12416.3|12415.3|12410.4|12409.4|12416.3|12415.3|12410.2|12409.2|132
1652811960000|2022-05-17 18:26:00|12410.7|12409.7|12407.4|12406.4|12412.9|12411.9|12404.9|12403.9|177
1652811970000|2022-05-17 18:26:10|12407.5|12406.5|12414.8|12413.8|12416.9|12415.9|12407.4|12406.4|216
1652811980000|2022-05-17 18:26:20|12414.5|12413.5|12416.2|12415.2|12418.7|12417.7|12413.3|12412.3|204
1652811990000|2022-05-17 18:26:30|12416|12415|12424.4|12423.4|12425.3|12424.3|12411|12410|377
1652812000000|2022-05-17 18:26:40|12424.2|12423.2|12420.7|12419.7|12424.4|12423.4|12418.3|12417.3|249
1652812010000|2022-05-17 18:26:50|12420.2|12419.2|12427.9|12426.9|12431.5|12430.5|12419.3|12418.3|375
1652812020000|2022-05-17 18:27:00|12428|12427|12433.4|12432.4|12436.4|12435.4|12427.7|12426.7|375
1652812030000|2022-05-17 18:27:10|12433.2|12432.2|12436.7|12435.7|12437.7|12436.7|12432.7|12431.7|299
1652812040000|2022-05-17 18:27:20|12437.3|12436.3|12445.7|12444.7|12446.9|12445.9|12437.3|12436.3|619
1652812050000|2022-05-17 18:27:30|12445.4|12444.4|12436.9|12435.9|12447|12446|12436.5|12435.5|330
1652812060000|2022-05-17 18:27:40|12437.2|12436.2|12439.2|12438.2|12442.2|12441.2|12433.7|12432.7|250
1652812070000|2022-05-17 18:27:50|12439|12438|12435.3|12434.3|12439.5|12438.5|12433.7|12432.7|143
1652812080000|2022-05-17 18:28:00|12435.9|12434.9|12434.9|12433.9|12440.9|12439.9|12433.7|12432.7|157
1652812090000|2022-05-17 18:28:10|12434.7|12433.7|12433.9|12432.9|12438.3|12437.3|12430.8|12429.8|260
1652812100000|2022-05-17 18:28:20|12434.5|12433.5|12439.2|12438.2|12444.7|12443.7|12433.9|12432.9|199
1652812110000|2022-05-17 18:28:30|12439.4|12438.4|12438|12437|12439.8|12438.8|12436.3|12435.3|179
1652812120000|2022-05-17 18:28:40|12438.4|12437.4|12435|12434|12443.3|12442.3|12434.4|12433.4|167
1652812130000|2022-05-17 18:28:50|12435.2|12434.2|12433.9|12432.9|12438.4|12437.4|12430.8|12429.8|137
1652812140000|2022-05-17 18:29:00|12433.2|12432.2|12433.7|12432.7|12436.2|12435.2|12430.7|12429.7|191
1652812150000|2022-05-17 18:29:10|12433.2|12432.2|12421.9|12420.9|12433.4|12432.4|12419.2|12418.2|401
1652812160000|2022-05-17 18:29:20|12421.4|12420.4|12418.8|12417.8|12424.2|12423.2|12416.9|12415.9|309
1652812170000|2022-05-17 18:29:30|12419.4|12418.4|12425.4|12424.4|12429.3|12428.3|12417|12416|244
1652812180000|2022-05-17 18:29:40|12425.3|12424.3|12423.3|12422.3|12429.9|12428.9|12422.3|12421.3|160
1652812190000|2022-05-17 18:29:50|12423.4|12422.4|12419.4|12418.4|12425.9|12424.9|12418.9|12417.9|201
1652812200000|2022-05-17 18:30:00|12418.9|12417.9|12417.7|12416.7|12421.8|12420.8|12408.3|12407.3|519
1652812210000|2022-05-17 18:30:10|12417.9|12416.9|12424.7|12423.7|12427.4|12426.4|12417.3|12416.3|303
1652812220000|2022-05-17 18:30:20|12424.9|12423.9|12427.2|12426.2|12429.9|12428.9|12424.4|12423.4|224
1652812230000|2022-05-17 18:30:30|12427.4|12426.4|12428.4|12427.4|12434.5|12433.5|12423.9|12422.9|340
1652812240000|2022-05-17 18:30:40|12427.8|12426.8|12425.7|12424.7|12432.8|12431.8|12425.4|12424.4|168
1652812250000|2022-05-17 18:30:50|12424.7|12423.7|12427.2|12426.2|12428.4|12427.4|12421.9|12420.9|169
1652812260000|2022-05-17 18:31:00|12427.3|12426.3|12421.7|12420.7|12430.4|12429.4|12415.7|12414.7|283
1652812270000|2022-05-17 18:31:10|12421.5|12420.5|12419.3|12418.3|12427.7|12426.7|12418.9|12417.9|188
1652812280000|2022-05-17 18:31:20|12419.2|12418.2|12430.5|12429.5|12430.8|12429.8|12419.2|12418.2|281
1652812290000|2022-05-17 18:31:30|12430.2|12429.2|12438.7|12437.7|12439.2|12438.2|12429.2|12428.2|303
1652812300000|2022-05-17 18:31:40|12438.8|12437.8|12433.7|12432.7|12440.3|12439.3|12433.2|12432.2|236
1652812310000|2022-05-17 18:31:50|12433.5|12432.5|12427.4|12426.4|12435.7|12434.7|12427.2|12426.2|213
1652812320000|2022-05-17 18:32:00|12426.9|12425.9|12424.7|12423.7|12428.2|12427.2|12420.7|12419.7|182
1652812330000|2022-05-17 18:32:10|12424.4|12423.4|12428.7|12427.7|12432.3|12431.3|12424.4|12423.4|163
1652812340000|2022-05-17 18:32:20|12428.9|12427.9|12423.7|12422.7|12431.4|12430.4|12422.9|12421.9|183
1652812350000|2022-05-17 18:32:30|12423.8|12422.8|12419.7|12418.7|12427.9|12426.9|12418.4|12417.4|185
1652812360000|2022-05-17 18:32:40|12419.9|12418.9|12411.7|12410.7|12419.9|12418.9|12410.9|12409.9|249
1652812370000|2022-05-17 18:32:50|12411.3|12410.3|12413.2|12412.2|12414.7|12413.7|12410.2|12409.2|253
1652812380000|2022-05-17 18:33:00|12412.9|12411.9|12415.2|12414.2|12420.3|12419.3|12412.7|12411.7|203
1652812390000|2022-05-17 18:33:10|12415.3|12414.3|12405.2|12404.2|12415.3|12414.3|12403.7|12402.7|359
1652812400000|2022-05-17 18:33:20|12405|12404|12407.7|12406.7|12410.2|12409.2|12401.3|12400.3|234
1652812410000|2022-05-17 18:33:30|12407.9|12406.9|12417.7|12416.7|12419.8|12418.8|12407.9|12406.9|251
1652812420000|2022-05-17 18:33:40|12418.4|12417.4|12422.4|12421.4|12424|12423|12417.3|12416.3|183
1652812430000|2022-05-17 18:33:50|12422.5|12421.5|12410.4|12409.4|12423.7|12422.7|12410.2|12409.2|196
1652812440000|2022-05-17 18:34:00|12410.7|12409.7|12414.5|12413.5|12415.7|12414.7|12405.9|12404.9|209
1652812450000|2022-05-17 18:34:10|12414.7|12413.7|12412.4|12411.4|12417|12416|12410.3|12409.3|139
1652812460000|2022-05-17 18:34:20|12411.7|12410.7|12407.7|12406.7|12413.5|12412.5|12403.3|12402.3|283
1652812470000|2022-05-17 18:34:30|12407.5|12406.5|12399.9|12398.9|12407.9|12406.9|12399.2|12398.2|325
1652812480000|2022-05-17 18:34:40|12400.2|12399.2|12398.9|12397.9|12401|12400|12394.2|12393.2|385
1652812490000|2022-05-17 18:34:50|12399.4|12398.4|12399.4|12398.4|12405.5|12404.5|12396.2|12395.2|241
1652812500000|2022-05-17 18:35:00|12398.4|12397.4|12391.9|12390.9|12400.4|12399.4|12391.5|12390.5|308
1652812510000|2022-05-17 18:35:10|12390.9|12389.9|12387|12386|12391.3|12390.3|12384.4|12383.4|434
1652812520000|2022-05-17 18:35:20|12385.9|12384.9|12398.2|12397.2|12398.5|12397.5|12384.9|12383.9|344
1652812530000|2022-05-17 18:35:30|12398.5|12397.5|12403|12402|12403.2|12402.2|12396.9|12395.9|269
1652812540000|2022-05-17 18:35:40|12402.9|12401.9|12400.7|12399.7|12405.8|12404.8|12400.4|12399.4|218
1652812550000|2022-05-17 18:35:50|12400.5|12399.5|12402.2|12401.2|12405.9|12404.9|12398.5|12397.5|161
1652812560000|2022-05-17 18:36:00|12402|12401|12414.4|12413.4|12416.2|12415.2|12400.3|12399.3|352
1652812570000|2022-05-17 18:36:10|12414.7|12413.7|12412.7|12411.7|12415|12414|12410.2|12409.2|151
1652812580000|2022-05-17 18:36:20|12413.2|12412.2|12412.2|12411.2|12418.8|12417.8|12411.4|12410.4|218
1652812590000|2022-05-17 18:36:30|12411.9|12410.9|12415.3|12414.3|12416.8|12415.8|12411|12410|106
1652812600000|2022-05-17 18:36:40|12414.7|12413.7|12417.9|12416.9|12422.4|12421.4|12414.7|12413.7|415
1652812610000|2022-05-17 18:36:50|12417.8|12416.8|12421.2|12420.2|12424.5|12423.5|12411.9|12410.9|240
1652812620000|2022-05-17 18:37:00|12419.9|12418.9|12424.4|12423.4|12425.5|12424.5|12418.2|12417.2|194
1652812630000|2022-05-17 18:37:10|12424.3|12423.3|12428|12427|12429.9|12428.9|12423.3|12422.3|339
1652812640000|2022-05-17 18:37:20|12428.2|12427.2|12431.9|12430.9|12432.4|12431.4|12425.9|12424.9|250
1652812650000|2022-05-17 18:37:30|12431.7|12430.7|12432.2|12431.2|12436.9|12435.9|12429.7|12428.7|270
1652812660000|2022-05-17 18:37:40|12432.3|12431.3|12429.2|12428.2|12433.8|12432.8|12425.7|12424.7|187
1652812670000|2022-05-17 18:37:50|12428.9|12427.9|12430.3|12429.3|12431.2|12430.2|12426.4|12425.4|113
1652812680000|2022-05-17 18:38:00|12430.9|12429.9|12428.2|12427.2|12430.9|12429.9|12426.9|12425.9|78
1652812690000|2022-05-17 18:38:10|12428.7|12427.7|12421.4|12420.4|12428.7|12427.7|12416.9|12415.9|300
1652812700000|2022-05-17 18:38:20|12421.5|12420.5|12425.4|12424.4|12425.9|12424.9|12421.5|12420.5|117
1652812710000|2022-05-17 18:38:30|12425.3|12424.3|12426.9|12425.9|12430.7|12429.7|12425.3|12424.3|136
1652812720000|2022-05-17 18:38:40|12426.4|12425.4|12427.2|12426.2|12428.7|12427.7|12423|12422|186
1652812730000|2022-05-17 18:38:50|12427|12426|12423.4|12422.4|12427|12426|12422.8|12421.8|153
1652812740000|2022-05-17 18:39:00|12423.2|12422.2|12425.9|12424.9|12426.7|12425.7|12418.4|12417.4|183
1652812750000|2022-05-17 18:39:10|12425.8|12424.8|12423.7|12422.7|12428.4|12427.4|12423|12422|70
1652812760000|2022-05-17 18:39:20|12423.4|12422.4|12426.2|12425.2|12426.3|12425.3|12422.2|12421.2|51
1652812770000|2022-05-17 18:39:30|12426|12425|12432.4|12431.4|12435.7|12434.7|12425.9|12424.9|266
1652812780000|2022-05-17 18:39:40|12432.5|12431.5|12443.5|12442.5|12445.7|12444.7|12431.7|12430.7|579
1652812790000|2022-05-17 18:39:50|12444.4|12443.4|12453.4|12452.4|12453.4|12452.4|12441.7|12440.7|418
1652812800000|2022-05-17 18:40:00|12453.2|12452.2|12468.7|12467.7|12468.7|12467.7|12450.2|12449.2|701
1652812810000|2022-05-17 18:40:10|12468.8|12467.8|12482.9|12481.9|12483.4|12482.4|12467.9|12466.9|993
1652812820000|2022-05-17 18:40:20|12483.3|12482.3|12475.5|12474.5|12487.2|12486.2|12475.5|12474.5|695
1652812830000|2022-05-17 18:40:30|12475.4|12474.4|12476.3|12475.3|12481.4|12480.4|12471.2|12470.2|622
1652812840000|2022-05-17 18:40:40|12476.4|12475.4|12466.9|12465.9|12476.4|12475.4|12466.7|12465.7|601
1652812850000|2022-05-17 18:40:50|12467.2|12466.2|12472.2|12471.2|12472.2|12471.2|12460.2|12459.2|349
1652812860000|2022-05-17 18:41:00|12472.3|12471.3|12462.7|12461.7|12473.4|12472.4|12461.3|12460.3|221
1652812870000|2022-05-17 18:41:10|12462.2|12461.2|12457.7|12456.7|12462.2|12461.2|12455.4|12454.4|257
1652812880000|2022-05-17 18:41:20|12457.3|12456.3|12458.2|12457.2|12460.9|12459.9|12454.8|12453.8|263
1652812890000|2022-05-17 18:41:30|12455.9|12454.9|12457.7|12456.7|12461.7|12460.7|12455.9|12454.9|187
1652812900000|2022-05-17 18:41:40|12457|12456|12461|12460|12461.4|12460.4|12456.9|12455.9|111
1652812910000|2022-05-17 18:41:50|12464.3|12463.3|12469.7|12468.7|12469.7|12468.7|12461.3|12460.3|232
1652812920000|2022-05-17 18:42:00|12468|12467|12471.4|12470.4|12473.8|12472.8|12466.9|12465.9|270
1652812930000|2022-05-17 18:42:10|12471.5|12470.5|12469.9|12468.9|12473.3|12472.3|12467.8|12466.8|135
1652812940000|2022-05-17 18:42:20|12469.8|12468.8|12470.7|12469.7|12472.4|12471.4|12467.5|12466.5|157
1652812950000|2022-05-17 18:42:30|12469.9|12468.9|12468.8|12467.8|12473.5|12472.5|12468.8|12467.8|116
1652812960000|2022-05-17 18:42:40|12468.9|12467.9|12474.2|12473.2|12476.5|12475.5|12468.8|12467.8|248
1652812970000|2022-05-17 18:42:50|12474.4|12473.4|12481.7|12480.7|12483.9|12482.9|12474|12473|448
1652812980000|2022-05-17 18:43:00|12480.7|12479.7|12477.2|12476.2|12481.7|12480.7|12473.9|12472.9|306
1652812990000|2022-05-17 18:43:10|12477.4|12476.4|12475.4|12474.4|12478.5|12477.5|12473.2|12472.2|371
1652813000000|2022-05-17 18:43:20|12475.8|12474.8|12476.4|12475.4|12477.9|12476.9|12473.7|12472.7|101
1652813010000|2022-05-17 18:43:30|12476.3|12475.3|12473.7|12472.7|12478.4|12477.4|12472.9|12471.9|160
1652813020000|2022-05-17 18:43:40|12473.5|12472.5|12473.7|12472.7|12477|12476|12471.4|12470.4|252
1652813030000|2022-05-17 18:43:50|12472.9|12471.9|12476.9|12475.9|12477.2|12476.2|12471.3|12470.3|147
1652813040000|2022-05-17 18:44:00|12476.7|12475.7|12474.4|12473.4|12480.7|12479.7|12473.5|12472.5|300
1652813050000|2022-05-17 18:44:10|12474.3|12473.3|12477.5|12476.5|12477.8|12476.8|12470.3|12469.3|267
1652813060000|2022-05-17 18:44:20|12477.7|12476.7|12485.7|12484.7|12487|12486|12476.9|12475.9|226
1652813070000|2022-05-17 18:44:30|12485.8|12484.8|12475.8|12474.8|12486|12485|12474.5|12473.5|248
1652813080000|2022-05-17 18:44:40|12475.7|12474.7|12478.2|12477.2|12478.4|12477.4|12472.9|12471.9|141
1652813090000|2022-05-17 18:44:50|12478|12477|12480.4|12479.4|12480.9|12479.9|12474.9|12473.9|135
1652813100000|2022-05-17 18:45:00|12480.7|12479.7|12481|12480|12484.2|12483.2|12479.8|12478.8|177
1652813110000|2022-05-17 18:45:10|12481.5|12480.5|12479.4|12478.4|12483.8|12482.8|12478|12477|157
1652813120000|2022-05-17 18:45:20|12478.9|12477.9|12477.2|12476.2|12479.4|12478.4|12474.7|12473.7|209
1652813130000|2022-05-17 18:45:30|12477|12476|12486.4|12485.4|12486.9|12485.9|12474.2|12473.2|495
1652813140000|2022-05-17 18:45:40|12486.8|12485.8|12490.3|12489.3|12491.7|12490.7|12484.8|12483.8|348
1652813150000|2022-05-17 18:45:50|12491.7|12490.7|12485.9|12484.9|12492.4|12491.4|12485.9|12484.9|279
1652813160000|2022-05-17 18:46:00|12486|12485|12481.4|12480.4|12490.8|12489.8|12478.7|12477.7|525
1652813170000|2022-05-17 18:46:10|12481.8|12480.8|12485|12484|12485|12484|12479.9|12478.9|188
1652813180000|2022-05-17 18:46:20|12485.2|12484.2|12488.2|12487.2|12488.9|12487.9|12484.8|12483.8|148
1652813190000|2022-05-17 18:46:30|12488|12487|12486.2|12485.2|12489|12488|12485.4|12484.4|104
1652813200000|2022-05-17 18:46:40|12485.9|12484.9|12486.2|12485.2|12488.4|12487.4|12484.7|12483.7|77
1652813210000|2022-05-17 18:46:50|12486|12485|12492.3|12491.3|12493|12492|12485.9|12484.9|196
1652813220000|2022-05-17 18:47:00|12491.7|12490.7|12495.9|12494.9|12498|12497|12491|12490|478
1652813230000|2022-05-17 18:47:10|12495.8|12494.8|12505.2|12504.2|12505.4|12504.4|12495.8|12494.8|527
1652813240000|2022-05-17 18:47:20|12505.3|12504.3|12504|12503|12506.5|12505.5|12502.5|12501.5|292
1652813250000|2022-05-17 18:47:30|12504.8|12503.8|12505.2|12504.2|12507|12506|12503.5|12502.5|217
1652813260000|2022-05-17 18:47:40|12505.4|12504.4|12512|12511|12512.9|12511.9|12505.2|12504.2|253
1652813270000|2022-05-17 18:47:50|12511.9|12510.9|12507.2|12506.2|12512.2|12511.2|12506.4|12505.4|356
1652813280000|2022-05-17 18:48:00|12507.5|12506.5|12510|12509|12510|12509|12505.9|12504.9|238
1652813290000|2022-05-17 18:48:10|12510.2|12509.2|12514.2|12513.2|12515.7|12514.7|12509.9|12508.9|277
1652813300000|2022-05-17 18:48:20|12514|12513|12517.4|12516.4|12519.7|12518.7|12514|12513|487
1652813310000|2022-05-17 18:48:30|12517.3|12516.3|12524.5|12523.5|12525.3|12524.3|12517.3|12516.3|272
1652813320000|2022-05-17 18:48:40|12524.4|12523.4|12526.8|12525.8|12528.2|12527.2|12524.4|12523.4|353
1652813330000|2022-05-17 18:48:50|12526.7|12525.7|12521.8|12520.8|12528.2|12527.2|12521.2|12520.2|268
1652813340000|2022-05-17 18:49:00|12521.7|12520.7|12517.9|12516.9|12524.7|12523.7|12517.3|12516.3|408
1652813350000|2022-05-17 18:49:10|12517.8|12516.8|12522.4|12521.4|12522.7|12521.7|12517.2|12516.2|289
1652813360000|2022-05-17 18:49:20|12522.5|12521.5|12524.4|12523.4|12526.8|12525.8|12520.9|12519.9|313
1652813370000|2022-05-17 18:49:30|12523.5|12522.5|12528.9|12527.9|12529.8|12528.8|12522.3|12521.3|306
1652813380000|2022-05-17 18:49:40|12529.3|12528.3|12539.5|12538.5|12541.3|12540.3|12528.5|12527.5|940
1652813390000|2022-05-17 18:49:50|12539.7|12538.7|12535.7|12534.7|12544.8|12543.8|12535.7|12534.7|742
1652813400000|2022-05-17 18:50:00|12535.9|12534.9|12539.3|12538.3|12540.3|12539.3|12534.3|12533.3|281
1652813410000|2022-05-17 18:50:10|12539.4|12538.4|12536.4|12535.4|12541.5|12540.5|12535.9|12534.9|216
1652813420000|2022-05-17 18:50:20|12536.3|12535.3|12534.7|12533.7|12537.4|12536.4|12534.4|12533.4|200
1652813430000|2022-05-17 18:50:30|12534.8|12533.8|12523.3|12522.3|12535.7|12534.7|12523.3|12522.3|376
1652813440000|2022-05-17 18:50:40|12523.9|12522.9|12523.4|12522.4|12526.4|12525.4|12521.2|12520.2|395
1652813450000|2022-05-17 18:50:50|12523.5|12522.5|12522.8|12521.8|12524.5|12523.5|12519.3|12518.3|458
1652813460000|2022-05-17 18:51:00|12522.5|12521.5|12526.2|12525.2|12529.4|12528.4|12517.8|12516.8|783
1652813470000|2022-05-17 18:51:10|12526.3|12525.3|12526.4|12525.4|12530.9|12529.9|12523.2|12522.2|229
1652813480000|2022-05-17 18:51:20|12525.4|12524.4|12519|12518|12525.9|12524.9|12518.5|12517.5|380
1652813490000|2022-05-17 18:51:30|12518.8|12517.8|12520.7|12519.7|12524.2|12523.2|12518.8|12517.8|254
1652813500000|2022-05-17 18:51:40|12520.4|12519.4|12520.2|12519.2|12522.4|12521.4|12519.3|12518.3|178
1652813510000|2022-05-17 18:51:50|12520.3|12519.3|12521.2|12520.2|12522.4|12521.4|12518.3|12517.3|188
1652813520000|2022-05-17 18:52:00|12520.7|12519.7|12526.4|12525.4|12527.8|12526.8|12520.4|12519.4|189
1652813530000|2022-05-17 18:52:10|12527.4|12526.4|12525.9|12524.9|12528.3|12527.3|12521.5|12520.5|181
1652813540000|2022-05-17 18:52:20|12525.7|12524.7|12527.9|12526.9|12529.7|12528.7|12523.9|12522.9|162
1652813550000|2022-05-17 18:52:30|12528|12527|12525.2|12524.2|12529.2|12528.2|12523.3|12522.3|89
1652813560000|2022-05-17 18:52:40|12525.5|12524.5|12524|12523|12528.5|12527.5|12523.8|12522.8|101
1652813570000|2022-05-17 18:52:50|12524.2|12523.2|12526.4|12525.4|12528.3|12527.3|12524.2|12523.2|112
1652813580000|2022-05-17 18:53:00|12526.9|12525.9|12530|12529|12532.8|12531.8|12526.8|12525.8|221
1652813590000|2022-05-17 18:53:10|12530.3|12529.3|12534.5|12533.5|12536.9|12535.9|12530.2|12529.2|323
1652813600000|2022-05-17 18:53:20|12534.4|12533.4|12537.9|12536.9|12537.9|12536.9|12534|12533|189
1652813610000|2022-05-17 18:53:30|12537.2|12536.2|12530.9|12529.9|12537.4|12536.4|12530.9|12529.9|143
1652813620000|2022-05-17 18:53:40|12530|12529|12528.7|12527.7|12531.7|12530.7|12528.5|12527.5|211
1652813630000|2022-05-17 18:53:50|12528.9|12527.9|12526.9|12525.9|12529.4|12528.4|12524.9|12523.9|189
1652813640000|2022-05-17 18:54:00|12526.8|12525.8|12521|12520|12527|12526|12520.7|12519.7|273
1652813650000|2022-05-17 18:54:10|12521.3|12520.3|12523.9|12522.9|12528.5|12527.5|12518.9|12517.9|609
1652813660000|2022-05-17 18:54:20|12523.8|12522.8|12525.9|12524.9|12526.4|12525.4|12522.8|12521.8|119
1652813670000|2022-05-17 18:54:30|12527|12526|12524.9|12523.9|12529|12528|12524.7|12523.7|120
1652813680000|2022-05-17 18:54:40|12524.7|12523.7|12527.2|12526.2|12527.3|12526.3|12524.5|12523.5|86
1652813690000|2022-05-17 18:54:50|12526.4|12525.4|12516|12515|12527.2|12526.2|12515.2|12514.2|308
1652813700000|2022-05-17 18:55:00|12516.2|12515.2|12521.2|12520.2|12524.4|12523.4|12516.2|12515.2|234
1652813710000|2022-05-17 18:55:10|12521.4|12520.4|12514|12513|12521.4|12520.4|12513.9|12512.9|247
1652813720000|2022-05-17 18:55:20|12513.9|12512.9|12511.9|12510.9|12516.2|12515.2|12510.2|12509.2|294
1652813730000|2022-05-17 18:55:30|12510.5|12509.5|12515.4|12514.4|12515.4|12514.4|12506.7|12505.7|334
1652813740000|2022-05-17 18:55:40|12515.7|12514.7|12508.9|12507.9|12516.8|12515.8|12507.9|12506.9|145
1652813750000|2022-05-17 18:55:50|12509|12508|12513.8|12512.8|12514.8|12513.8|12506.4|12505.4|165
1652813760000|2022-05-17 18:56:00|12513.7|12512.7|12508.9|12507.9|12513.7|12512.7|12507.7|12506.7|177
1652813770000|2022-05-17 18:56:10|12508.7|12507.7|12517.2|12516.2|12518|12517|12508|12507|229
1652813780000|2022-05-17 18:56:20|12516.4|12515.4|12517.7|12516.7|12519|12518|12515.3|12514.3|148
1652813790000|2022-05-17 18:56:30|12518.9|12517.9|12518.4|12517.4|12520.7|12519.7|12515.9|12514.9|184
1652813800000|2022-05-17 18:56:40|12518.5|12517.5|12520.2|12519.2|12523|12522|12518.5|12517.5|108
1652813810000|2022-05-17 18:56:50|12519.5|12518.5|12526.4|12525.4|12527.9|12526.9|12519.2|12518.2|197
1652813820000|2022-05-17 18:57:00|12526.5|12525.5|12525.3|12524.3|12531.3|12530.3|12521.7|12520.7|297
1652813830000|2022-05-17 18:57:10|12522.8|12521.8|12525.3|12524.3|12526.7|12525.7|12520.5|12519.5|155
1652813840000|2022-05-17 18:57:20|12524.9|12523.9|12530.4|12529.4|12530.7|12529.7|12524.9|12523.9|103
1652813850000|2022-05-17 18:57:30|12530.3|12529.3|12527.2|12526.2|12533.3|12532.3|12525.7|12524.7|186
1652813860000|2022-05-17 18:57:40|12527.7|12526.7|12524.7|12523.7|12529.4|12528.4|12520.2|12519.2|123
1652813870000|2022-05-17 18:57:50|12524.3|12523.3|12528.5|12527.5|12529.7|12528.7|12524.3|12523.3|77
1652813880000|2022-05-17 18:58:00|12528.9|12527.9|12525.2|12524.2|12529.7|12528.7|12522.4|12521.4|115
1652813890000|2022-05-17 18:58:10|12525|12524|12525.3|12524.3|12527|12526|12521.7|12520.7|103
1652813900000|2022-05-17 18:58:20|12525.4|12524.4|12524.4|12523.4|12526.3|12525.3|12522.9|12521.9|51
1652813910000|2022-05-17 18:58:30|12524.5|12523.5|12523.7|12522.7|12528.7|12527.7|12523.3|12522.3|71
1652813920000|2022-05-17 18:58:40|12523.8|12522.8|12522.2|12521.2|12524.4|12523.4|12518.9|12517.9|157
1652813930000|2022-05-17 18:58:50|12522|12521|12521.2|12520.2|12524.4|12523.4|12519.7|12518.7|121
1652813940000|2022-05-17 18:59:00|12521|12520|12518.8|12517.8|12521.2|12520.2|12515.5|12514.5|221
1652813950000|2022-05-17 18:59:10|12518.9|12517.9|12525.2|12524.2|12525.3|12524.3|12518.9|12517.9|117
1652813960000|2022-05-17 18:59:20|12524.9|12523.9|12520.2|12519.2|12525.5|12524.5|12519.3|12518.3|101
1652813970000|2022-05-17 18:59:30|12520|12519|12518.7|12517.7|12520|12519|12515.2|12514.2|173
1652813980000|2022-05-17 18:59:40|12518.4|12517.4|12516.7|12515.7|12523.2|12522.2|12516.2|12515.2|100
1652813990000|2022-05-17 18:59:50|12516.4|12515.4|12515.4|12514.4|12519.9|12518.9|12514.4|12513.4|94
1652814000000|2022-05-17 19:00:00|12515.5|12514.5|12514.4|12513.4|12518.9|12517.9|12512.7|12511.7|301
1652814010000|2022-05-17 19:00:10|12514.7|12513.7|12522.2|12521.2|12522.3|12521.3|12513.8|12512.8|130
1652814020000|2022-05-17 19:00:20|12521.9|12520.9|12517.8|12516.8|12523.7|12522.7|12517.8|12516.8|128
1652814030000|2022-05-17 19:00:30|12517.7|12516.7|12524.9|12523.9|12526.8|12525.8|12515.5|12514.5|205
1652814040000|2022-05-17 19:00:40|12525|12524|12525.2|12524.2|12528.5|12527.5|12522.5|12521.5|149
1652814050000|2022-05-17 19:00:50|12524.7|12523.7|12522.2|12521.2|12526.2|12525.2|12521.7|12520.7|217
1652814060000|2022-05-17 19:01:00|12522|12521|12529.5|12528.5|12530.3|12529.3|12520.9|12519.9|207
1652814070000|2022-05-17 19:01:10|12529.4|12528.4|12530.7|12529.7|12532.4|12531.4|12528.8|12527.8|173
1652814080000|2022-05-17 19:01:20|12530.5|12529.5|12529.4|12528.4|12533|12532|12527.9|12526.9|169
1652814090000|2022-05-17 19:01:30|12529.7|12528.7|12530.5|12529.5|12536.2|12535.2|12528.8|12527.8|228
1652814100000|2022-05-17 19:01:40|12530.3|12529.3|12532.4|12531.4|12533.7|12532.7|12529.9|12528.9|109
1652814110000|2022-05-17 19:01:50|12532.9|12531.9|12537.2|12536.2|12537.2|12536.2|12532|12531|134
1652814120000|2022-05-17 19:02:00|12537.8|12536.8|12540.4|12539.4|12541.8|12540.8|12536.2|12535.2|297
1652814130000|2022-05-17 19:02:10|12539.7|12538.7|12550.8|12549.8|12556.3|12555.3|12539.7|12538.7|1480
1652814140000|2022-05-17 19:02:20|12550.5|12549.5|12548.3|12547.3|12551.8|12550.8|12547|12546|324
1652814150000|2022-05-17 19:02:30|12548.4|12547.4|12553.7|12552.7|12557.7|12556.7|12546.2|12545.2|409
1652814160000|2022-05-17 19:02:40|12553.9|12552.9|12547.8|12546.8|12555.7|12554.7|12547.3|12546.3|809
1652814170000|2022-05-17 19:02:50|12547.7|12546.7|12549.4|12548.4|12550.5|12549.5|12546.2|12545.2|166
1652814180000|2022-05-17 19:03:00|12550.2|12549.2|12548.2|12547.2|12551.3|12550.3|12544.5|12543.5|230
1652814190000|2022-05-17 19:03:10|12547.9|12546.9|12543.9|12542.9|12549.9|12548.9|12543.5|12542.5|186
1652814200000|2022-05-17 19:03:20|12543.7|12542.7|12537.7|12536.7|12545.4|12544.4|12536.7|12535.7|317
1652814210000|2022-05-17 19:03:30|12537.2|12536.2|12543.9|12542.9|12544.5|12543.5|12534.7|12533.7|435
1652814220000|2022-05-17 19:03:40|12544.3|12543.3|12544.2|12543.2|12549.3|12548.3|12544.2|12543.2|195
1652814230000|2022-05-17 19:03:50|12544.4|12543.4|12548.4|12547.4|12548.8|12547.8|12544.4|12543.4|182
1652814240000|2022-05-17 19:04:00|12548.5|12547.5|12549.2|12548.2|12552.4|12551.4|12547.7|12546.7|190
1652814250000|2022-05-17 19:04:10|12549.3|12548.3|12551.5|12550.5|12554|12553|12547.3|12546.3|224
1652814260000|2022-05-17 19:04:20|12551.4|12550.4|12552.5|12551.5|12554.2|12553.2|12548.9|12547.9|149
1652814270000|2022-05-17 19:04:30|12552.3|12551.3|12554.4|12553.4|12555.3|12554.3|12552.3|12551.3|175
1652814280000|2022-05-17 19:04:40|12554.9|12553.9|12561.9|12560.9|12562.9|12561.9|12553.7|12552.7|741
1652814290000|2022-05-17 19:04:50|12561.4|12560.4|12555.9|12554.9|12562|12561|12554.9|12553.9|235
1652814300000|2022-05-17 19:05:00|12555.8|12554.8|12551.9|12550.9|12560.3|12559.3|12551.4|12550.4|302
1652814310000|2022-05-17 19:05:10|12551.8|12550.8|12556.4|12555.4|12557.2|12556.2|12550.4|12549.4|167
1652814320000|2022-05-17 19:05:20|12557.8|12556.8|12545.5|12544.5|12558|12557|12544.4|12543.4|931
1652814330000|2022-05-17 19:05:30|12545.3|12544.3|12548|12547|12550|12549|12544.2|12543.2|292
1652814340000|2022-05-17 19:05:40|12547.4|12546.4|12549.4|12548.4|12553.5|12552.5|12547.4|12546.4|159
1652814350000|2022-05-17 19:05:50|12549.3|12548.3|12550.9|12549.9|12554.4|12553.4|12549.3|12548.3|177
1652814360000|2022-05-17 19:06:00|12551.4|12550.4|12560.3|12559.3|12560.8|12559.8|12551.4|12550.4|303
1652814370000|2022-05-17 19:06:10|12560.8|12559.8|12557.8|12556.8|12561.8|12560.8|12555.9|12554.9|195
1652814380000|2022-05-17 19:06:20|12558|12557|12557.9|12556.9|12560.4|12559.4|12555.7|12554.7|216
1652814390000|2022-05-17 19:06:30|12557.8|12556.8|12557.8|12556.8|12560.5|12559.5|12555.7|12554.7|176
1652814400000|2022-05-17 19:06:40|12557.9|12556.9|12563.8|12562.8|12563.8|12562.8|12557.4|12556.4|261
1652814410000|2022-05-17 19:06:50|12563.7|12562.7|12562.7|12561.7|12569.7|12568.7|12562.3|12561.3|1050
1652814420000|2022-05-17 19:07:00|12561.7|12560.7|12564.5|12563.5|12565.5|12564.5|12560.3|12559.3|524
1652814430000|2022-05-17 19:07:10|12563.9|12562.9|12560.2|12559.2|12566.5|12565.5|12560|12559|530
1652814440000|2022-05-17 19:07:20|12560.7|12559.7|12557.5|12556.5|12561.4|12560.4|12551.9|12550.9|533
1652814450000|2022-05-17 19:07:30|12557.7|12556.7|12554.8|12553.8|12560|12559|12553.8|12552.8|267
1652814460000|2022-05-17 19:07:40|12554.5|12553.5|12556.8|12555.8|12557.2|12556.2|12552.7|12551.7|123
1652814470000|2022-05-17 19:07:50|12557.3|12556.3|12562|12561|12562|12561|12556|12555|102
1652814480000|2022-05-17 19:08:00|12562.2|12561.2|12566.7|12565.7|12568|12567|12561.2|12560.2|260
1652814490000|2022-05-17 19:08:10|12566.4|12565.4|12566.8|12565.8|12568.9|12567.9|12566|12565|151
1652814500000|2022-05-17 19:08:20|12567.2|12566.2|12566.4|12565.4|12567.4|12566.4|12565.2|12564.2|137
1652814510000|2022-05-17 19:08:30|12566.3|12565.3|12571.5|12570.5|12572.2|12571.2|12565.9|12564.9|283
1652814520000|2022-05-17 19:08:40|12571.4|12570.4|12570|12569|12572.4|12571.4|12567.9|12566.9|217
1652814530000|2022-05-17 19:08:50|12570.3|12569.3|12567.9|12566.9|12570.5|12569.5|12564.2|12563.2|205
1652814540000|2022-05-17 19:09:00|12567.8|12566.8|12562.9|12561.9|12568.2|12567.2|12561.7|12560.7|204
1652814550000|2022-05-17 19:09:10|12562.8|12561.8|12553.7|12552.7|12562.8|12561.8|12549.3|12548.3|793
1652814560000|2022-05-17 19:09:20|12553.9|12552.9|12555.3|12554.3|12555.8|12554.8|12548.8|12547.8|239
1652814570000|2022-05-17 19:09:30|12555.8|12554.8|12557.3|12556.3|12559.7|12558.7|12555.3|12554.3|235
1652814580000|2022-05-17 19:09:40|12557.4|12556.4|12560.5|12559.5|12561.5|12560.5|12557.2|12556.2|110
1652814590000|2022-05-17 19:09:50|12560.3|12559.3|12557.4|12556.4|12560.7|12559.7|12555|12554|130
1652814600000|2022-05-17 19:10:00|12557|12556|12554|12553|12557|12556|12552.4|12551.4|199
1652814610000|2022-05-17 19:10:10|12553.7|12552.7|12553.2|12552.2|12556.2|12555.2|12551.5|12550.5|111
1652814620000|2022-05-17 19:10:20|12553.3|12552.3|12549|12548|12555|12554|12548.2|12547.2|217
1652814630000|2022-05-17 19:10:30|12549.3|12548.3|12545.7|12544.7|12554|12553|12545.4|12544.4|239
1652814640000|2022-05-17 19:10:40|12545.5|12544.5|12540.7|12539.7|12545.5|12544.5|12540.7|12539.7|305
1652814650000|2022-05-17 19:10:50|12540.5|12539.5|12540.4|12539.4|12543.9|12542.9|12539.8|12538.8|236
1652814660000|2022-05-17 19:11:00|12540.5|12539.5|12542.9|12541.9|12544.9|12543.9|12540.5|12539.5|147
1652814670000|2022-05-17 19:11:10|12542.8|12541.8|12547.7|12546.7|12549.2|12548.2|12541.3|12540.3|213
1652814680000|2022-05-17 19:11:20|12547.8|12546.8|12543.4|12542.4|12548.4|12547.4|12542.4|12541.4|74
1652814690000|2022-05-17 19:11:30|12542.5|12541.5|12538.7|12537.7|12543.2|12542.2|12537.9|12536.9|168
1652814700000|2022-05-17 19:11:40|12538.5|12537.5|12544.7|12543.7|12545.2|12544.2|12536.9|12535.9|167
1652814710000|2022-05-17 19:11:50|12544.8|12543.8|12545.3|12544.3|12547.3|12546.3|12544.8|12543.8|87
1652814720000|2022-05-17 19:12:00|12545.4|12544.4|12548.4|12547.4|12548.5|12547.5|12542.4|12541.4|150
1652814730000|2022-05-17 19:12:10|12548.3|12547.3|12552.2|12551.2|12554.7|12553.7|12548|12547|189
1652814740000|2022-05-17 19:12:20|12552|12551|12550.4|12549.4|12554.2|12553.2|12550.2|12549.2|90
1652814750000|2022-05-17 19:12:30|12550|12549|12552.2|12551.2|12552.4|12551.4|12548.8|12547.8|132
1652814760000|2022-05-17 19:12:40|12551.9|12550.9|12555.8|12554.8|12555.8|12554.8|12551.9|12550.9|113
1652814770000|2022-05-17 19:12:50|12556.4|12555.4|12548.4|12547.4|12557.5|12556.5|12548.4|12547.4|164
1652814780000|2022-05-17 19:13:00|12548.9|12547.9|12547.9|12546.9|12550.4|12549.4|12546.2|12545.2|193
1652814790000|2022-05-17 19:13:10|12548|12547|12546.3|12545.3|12549|12548|12543.8|12542.8|182
1652814800000|2022-05-17 19:13:20|12546.2|12545.2|12549|12548|12549.9|12548.9|12545.9|12544.9|100
1652814810000|2022-05-17 19:13:30|12549.2|12548.2|12550.9|12549.9|12551.2|12550.2|12544.8|12543.8|103
1652814820000|2022-05-17 19:13:40|12550.8|12549.8|12552.7|12551.7|12553.7|12552.7|12550.4|12549.4|72
1652814830000|2022-05-17 19:13:50|12552|12551|12549.7|12548.7|12552.7|12551.7|12549.5|12548.5|57
1652814840000|2022-05-17 19:14:00|12550.3|12549.3|12549.4|12548.4|12552.7|12551.7|12548|12547|135
1652814850000|2022-05-17 19:14:10|12549.5|12548.5|12545.5|12544.5|12549.5|12548.5|12544.4|12543.4|189
1652814860000|2022-05-17 19:14:20|12545.4|12544.4|12551.9|12550.9|12551.9|12550.9|12545.3|12544.3|113
1652814870000|2022-05-17 19:14:30|12552.3|12551.3|12551.7|12550.7|12552.8|12551.8|12550.7|12549.7|82
1652814880000|2022-05-17 19:14:40|12551.8|12550.8|12551.9|12550.9|12553.7|12552.7|12549.9|12548.9|96
1652814890000|2022-05-17 19:14:50|12552|12551|12550.4|12549.4|12552|12551|12548.5|12547.5|89
1652814900000|2022-05-17 19:15:00|12550.5|12549.5|12548.9|12547.9|12553|12552|12546.3|12545.3|151
1652814910000|2022-05-17 19:15:10|12548.8|12547.8|12549.4|12548.4|12550.8|12549.8|12546.4|12545.4|81
1652814920000|2022-05-17 19:15:20|12549.5|12548.5|12551.2|12550.2|12553|12552|12548.2|12547.2|83
1652814930000|2022-05-17 19:15:30|12550.9|12549.9|12557.9|12556.9|12558.2|12557.2|12550.9|12549.9|273
1652814940000|2022-05-17 19:15:40|12558|12557|12560.7|12559.7|12562.5|12561.5|12557.3|12556.3|213
1652814950000|2022-05-17 19:15:50|12561.2|12560.2|12557.4|12556.4|12562.2|12561.2|12557.3|12556.3|165
1652814960000|2022-05-17 19:16:00|12557.5|12556.5|12553.7|12552.7|12557.7|12556.7|12552.3|12551.3|175
1652814970000|2022-05-17 19:16:10|12554.2|12553.2|12550.5|12549.5|12554.2|12553.2|12549.4|12548.4|204
1652814980000|2022-05-17 19:16:20|12550.7|12549.7|12545.7|12544.7|12550.8|12549.8|12545.4|12544.4|135
1652814990000|2022-05-17 19:16:30|12545.8|12544.8|12546.3|12545.3|12546.5|12545.5|12540.5|12539.5|237
1652815000000|2022-05-17 19:16:40|12546.2|12545.2|12550.4|12549.4|12552.3|12551.3|12545.8|12544.8|119
1652815010000|2022-05-17 19:16:50|12550.5|12549.5|12552.5|12551.5|12552.5|12551.5|12547.2|12546.2|129
1652815020000|2022-05-17 19:17:00|12552.3|12551.3|12551.2|12550.2|12554.9|12553.9|12547.5|12546.5|108
1652815030000|2022-05-17 19:17:10|12550.8|12549.8|12548.3|12547.3|12550.8|12549.8|12547.9|12546.9|66
1652815040000|2022-05-17 19:17:20|12548.4|12547.4|12547.5|12546.5|12549.3|12548.3|12545.8|12544.8|95
1652815050000|2022-05-17 19:17:30|12547.7|12546.7|12548.2|12547.2|12549.5|12548.5|12547.4|12546.4|67
1652815060000|2022-05-17 19:17:40|12548.4|12547.4|12556.4|12555.4|12556.4|12555.4|12547.2|12546.2|285
1652815070000|2022-05-17 19:17:50|12556.5|12555.5|12549.8|12548.8|12557.2|12556.2|12549.8|12548.8|128
1652815080000|2022-05-17 19:18:00|12550.2|12549.2|12554|12553|12555.2|12554.2|12549|12548|324
1652815090000|2022-05-17 19:18:10|12554.9|12553.9|12557.4|12556.4|12557.9|12556.9|12552.8|12551.8|165
1652815100000|2022-05-17 19:18:20|12557.3|12556.3|12563.5|12562.5|12564.2|12563.2|12557.3|12556.3|234
1652815110000|2022-05-17 19:18:30|12563.3|12562.3|12565.3|12564.3|12567.9|12566.9|12563.3|12562.3|434
1652815120000|2022-05-17 19:18:40|12565.4|12564.4|12563|12562|12565.7|12564.7|12559.5|12558.5|148
1652815130000|2022-05-17 19:18:50|12563.2|12562.2|12558.8|12557.8|12563.4|12562.4|12556.7|12555.7|126
1652815140000|2022-05-17 19:19:00|12558.7|12557.7|12555.9|12554.9|12560.2|12559.2|12554.7|12553.7|114
1652815150000|2022-05-17 19:19:10|12555.8|12554.8|12557|12556|12558.5|12557.5|12555.8|12554.8|88
1652815160000|2022-05-17 19:19:20|12556.9|12555.9|12561.9|12560.9|12563|12562|12556.5|12555.5|141
1652815170000|2022-05-17 19:19:30|12562|12561|12564.8|12563.8|12566.2|12565.2|12562|12561|87
1652815180000|2022-05-17 19:19:40|12564.9|12563.9|12561.4|12560.4|12564.9|12563.9|12560.4|12559.4|135
1652815190000|2022-05-17 19:19:50|12561.5|12560.5|12562.8|12561.8|12563.5|12562.5|12558|12557|124
1652815200000|2022-05-17 19:20:00|12561.9|12560.9|12559.6|12558.6|12565|12564|12559|12558|229
1652815210000|2022-05-17 19:20:10|12559.5|12558.5|12566|12565|12566.1|12565.1|12559.2|12558.2|165
1652815220000|2022-05-17 19:20:20|12566.2|12565.2|12569.1|12568.1|12569.4|12568.4|12565.7|12564.7|254
1652815230000|2022-05-17 19:20:30|12569.2|12568.2|12561.2|12560.2|12569.6|12568.6|12559.4|12558.4|170
1652815240000|2022-05-17 19:20:40|12561.4|12560.4|12558.9|12557.9|12561.5|12560.5|12558.9|12557.9|85
1652815250000|2022-05-17 19:20:50|12559|12558|12564.5|12563.5|12568|12567|12559|12558|219
1652815260000|2022-05-17 19:21:00|12564.4|12563.4|12566.9|12565.9|12569|12568|12564.1|12563.1|153
1652815270000|2022-05-17 19:21:10|12567.1|12566.1|12562.6|12561.6|12567.1|12566.1|12561.5|12560.5|217
1652815280000|2022-05-17 19:21:20|12563.2|12562.2|12566|12565|12567.1|12566.1|12563|12562|69
1652815290000|2022-05-17 19:21:30|12565.9|12564.9|12566.6|12565.6|12567.1|12566.1|12564.9|12563.9|152
1652815300000|2022-05-17 19:21:40|12566.7|12565.7|12569.6|12568.6|12570.4|12569.4|12565.7|12564.7|164
1652815310000|2022-05-17 19:21:50|12569.7|12568.7|12571.9|12570.9|12571.9|12570.9|12568.6|12567.6|201
1652815320000|2022-05-17 19:22:00|12572.1|12571.1|12568.2|12567.2|12572.1|12571.1|12565.7|12564.7|282
1652815330000|2022-05-17 19:22:10|12568.4|12567.4|12562.1|12561.1|12568.4|12567.4|12562|12561|137
1652815340000|2022-05-17 19:22:20|12561.1|12560.1|12558.6|12557.6|12563.6|12562.6|12558.4|12557.4|191
1652815350000|2022-05-17 19:22:30|12557.5|12556.5|12552|12551|12558|12557|12551.9|12550.9|222
1652815360000|2022-05-17 19:22:40|12552.1|12551.1|12555.2|12554.2|12558.4|12557.4|12552.1|12551.1|200
1652815370000|2022-05-17 19:22:50|12555.1|12554.1|12558|12557|12561|12560|12554|12553|198
1652815380000|2022-05-17 19:23:00|12557.9|12556.9|12561.5|12560.5|12562.4|12561.4|12557.2|12556.2|104
1652815390000|2022-05-17 19:23:10|12561.7|12560.7|12562.4|12561.4|12563.5|12562.5|12558.5|12557.5|71
1652815400000|2022-05-17 19:23:20|12562.2|12561.2|12556.5|12555.5|12563.2|12562.2|12556.4|12555.4|82
1652815410000|2022-05-17 19:23:30|12557|12556|12551.1|12550.1|12557.4|12556.4|12550|12549|234
1652815420000|2022-05-17 19:23:40|12551.4|12550.4|12552.1|12551.1|12552.2|12551.2|12547.4|12546.4|243
1652815430000|2022-05-17 19:23:50|12552|12551|12553.7|12552.7|12555.2|12554.2|12552|12551|92
1652815440000|2022-05-17 19:24:00|12554|12553|12555|12554|12556.7|12555.7|12552.4|12551.4|134
1652815450000|2022-05-17 19:24:10|12555.5|12554.5|12554|12553|12555.5|12554.5|12551.2|12550.2|97
1652815460000|2022-05-17 19:24:20|12554.4|12553.4|12560.9|12559.9|12561.7|12560.7|12554.2|12553.2|193
1652815470000|2022-05-17 19:24:30|12560.7|12559.7|12564.2|12563.2|12565.1|12564.1|12560|12559|159
1652815480000|2022-05-17 19:24:40|12564.1|12563.1|12562.2|12561.2|12564.9|12563.9|12560.9|12559.9|106
1652815490000|2022-05-17 19:24:50|12561.9|12560.9|12556.5|12555.5|12562.2|12561.2|12555|12554|154
1652815500000|2022-05-17 19:25:00|12556|12555|12559.6|12558.6|12561.9|12560.9|12554.5|12553.5|161
1652815510000|2022-05-17 19:25:10|12559.5|12558.5|12559.9|12558.9|12560.1|12559.1|12555|12554|109
1652815520000|2022-05-17 19:25:20|12559.7|12558.7|12561.1|12560.1|12562.7|12561.7|12559.6|12558.6|101
1652815530000|2022-05-17 19:25:30|12561|12560|12559.2|12558.2|12561.4|12560.4|12558.7|12557.7|45
1652815540000|2022-05-17 19:25:40|12559.5|12558.5|12563|12562|12567.1|12566.1|12558.2|12557.2|159
1652815550000|2022-05-17 19:25:50|12563.5|12562.5|12561.2|12560.2|12563.7|12562.7|12560.1|12559.1|92
1652815560000|2022-05-17 19:26:00|12561.9|12560.9|12562.7|12561.7|12565.5|12564.5|12560.7|12559.7|103
1652815570000|2022-05-17 19:26:10|12562.6|12561.6|12555.9|12554.9|12562.9|12561.9|12555.9|12554.9|112
1652815580000|2022-05-17 19:26:20|12556.5|12555.5|12552.1|12551.1|12557.1|12556.1|12552.1|12551.1|114
1652815590000|2022-05-17 19:26:30|12552.5|12551.5|12555.5|12554.5|12557.5|12556.5|12552|12551|161
1652815600000|2022-05-17 19:26:40|12555.4|12554.4|12555.7|12554.7|12560.5|12559.5|12554.6|12553.6|95
1652815610000|2022-05-17 19:26:50|12556|12555|12555|12554|12557.2|12556.2|12554.5|12553.5|48
1652815620000|2022-05-17 19:27:00|12554.9|12553.9|12556.9|12555.9|12556.9|12555.9|12553.2|12552.2|155
1652815630000|2022-05-17 19:27:10|12556.7|12555.7|12559.2|12558.2|12561|12560|12556.6|12555.6|130
1652815640000|2022-05-17 19:27:20|12559.4|12558.4|12560|12559|12560.1|12559.1|12556.5|12555.5|141
1652815650000|2022-05-17 19:27:30|12559.2|12558.2|12560.2|12559.2|12563.5|12562.5|12558.5|12557.5|130
1652815660000|2022-05-17 19:27:40|12560.4|12559.4|12560.1|12559.1|12561.9|12560.9|12559.2|12558.2|50
1652815670000|2022-05-17 19:27:50|12560.5|12559.5|12559.6|12558.6|12562.1|12561.1|12558.6|12557.6|57
1652815680000|2022-05-17 19:28:00|12559.2|12558.2|12562.9|12561.9|12563|12562|12559.2|12558.2|124
1652815690000|2022-05-17 19:28:10|12562.7|12561.7|12557.1|12556.1|12562.7|12561.7|12557.1|12556.1|108
1652815700000|2022-05-17 19:28:20|12557.2|12556.2|12557.7|12556.7|12558.2|12557.2|12553.9|12552.9|196
1652815710000|2022-05-17 19:28:30|12557.9|12556.9|12559.2|12558.2|12559.2|12558.2|12552.9|12551.9|142
1652815720000|2022-05-17 19:28:40|12559.4|12558.4|12557.4|12556.4|12561.1|12560.1|12556.1|12555.1|161
1652815730000|2022-05-17 19:28:50|12557.5|12556.5|12556.9|12555.9|12560|12559|12556.4|12555.4|87
1652815740000|2022-05-17 19:29:00|12556.1|12555.1|12556.1|12555.1|12557.5|12556.5|12552.6|12551.6|162
1652815750000|2022-05-17 19:29:10|12556.2|12555.2|12560.2|12559.2|12560.5|12559.5|12555.4|12554.4|96
1652815760000|2022-05-17 19:29:20|12560.1|12559.1|12558.2|12557.2|12560.5|12559.5|12555|12554|89
1652815770000|2022-05-17 19:29:30|12558.1|12557.1|12557.5|12556.5|12560.7|12559.7|12556.7|12555.7|67
1652815780000|2022-05-17 19:29:40|12559.1|12558.1|12560.6|12559.6|12561.2|12560.2|12558.5|12557.5|67
1652815790000|2022-05-17 19:29:50|12560.7|12559.7|12561.4|12560.4|12561.5|12560.5|12556.6|12555.6|123
1652815800000|2022-05-17 19:30:00|12561.2|12560.2|12560.5|12559.5|12562.7|12561.7|12554.7|12553.7|435
1652815810000|2022-05-17 19:30:10|12559.7|12558.7|12559.2|12558.2|12561.6|12560.6|12557|12556|205
1652815820000|2022-05-17 19:30:20|12559.1|12558.1|12563.1|12562.1|12563.5|12562.5|12555.9|12554.9|186
1652815830000|2022-05-17 19:30:30|12562.6|12561.6|12562.9|12561.9|12563.6|12562.6|12558.9|12557.9|202
1652815840000|2022-05-17 19:30:40|12562.5|12561.5|12560.9|12559.9|12564.4|12563.4|12560.9|12559.9|147
1652815850000|2022-05-17 19:30:50|12561|12560|12562.4|12561.4|12562.5|12561.5|12558.6|12557.6|183
1652815860000|2022-05-17 19:31:00|12562.2|12561.2|12563|12562|12564.2|12563.2|12559.4|12558.4|230
1652815870000|2022-05-17 19:31:10|12562.7|12561.7|12568.1|12567.1|12570.1|12569.1|12562.1|12561.1|376
1652815880000|2022-05-17 19:31:20|12568.4|12567.4|12571.9|12570.9|12572.2|12571.2|12567.1|12566.1|153
1652815890000|2022-05-17 19:31:30|12571.5|12570.5|12568.5|12567.5|12576.1|12575.1|12568.2|12567.2|714
1652815900000|2022-05-17 19:31:40|12567.7|12566.7|12569.5|12568.5|12571.1|12570.1|12567.7|12566.7|177
1652815910000|2022-05-17 19:31:50|12569.4|12568.4|12567.7|12566.7|12569.7|12568.7|12565.9|12564.9|167
1652815920000|2022-05-17 19:32:00|12567.9|12566.9|12559.6|12558.6|12567.9|12566.9|12559.5|12558.5|311
1652815930000|2022-05-17 19:32:10|12559.5|12558.5|12557.2|12556.2|12561.1|12560.1|12555.7|12554.7|249
1652815940000|2022-05-17 19:32:20|12557.5|12556.5|12558.2|12557.2|12559.1|12558.1|12555.1|12554.1|142
1652815950000|2022-05-17 19:32:30|12557.4|12556.4|12558.5|12557.5|12559|12558|12553.7|12552.7|246
1652815960000|2022-05-17 19:32:40|12558.4|12557.4|12550.6|12549.6|12558.4|12557.4|12548.2|12547.2|280
1652815970000|2022-05-17 19:32:50|12550.4|12549.4|12550.1|12549.1|12552.6|12551.6|12548.1|12547.1|176
1652815980000|2022-05-17 19:33:00|12549.7|12548.7|12555|12554|12555.6|12554.6|12549.5|12548.5|201
1652815990000|2022-05-17 19:33:10|12554.9|12553.9|12549.1|12548.1|12555.5|12554.5|12549.1|12548.1|174
1652816000000|2022-05-17 19:33:20|12548.9|12547.9|12554.2|12553.2|12554.2|12553.2|12548|12547|183
1652816010000|2022-05-17 19:33:30|12554.5|12553.5|12561.5|12560.5|12561.9|12560.9|12554|12553|226
1652816020000|2022-05-17 19:33:40|12562|12561|12560.7|12559.7|12562|12561|12559.4|12558.4|129
1652816030000|2022-05-17 19:33:50|12560.6|12559.6|12561.9|12560.9|12563.6|12562.6|12560.5|12559.5|110
1652816040000|2022-05-17 19:34:00|12562|12561|12565.7|12564.7|12566.2|12565.2|12562|12561|160
1652816050000|2022-05-17 19:34:10|12566|12565|12564.7|12563.7|12567.7|12566.7|12564.4|12563.4|146
1652816060000|2022-05-17 19:34:20|12564.6|12563.6|12558.2|12557.2|12567.4|12566.4|12557.2|12556.2|269
1652816070000|2022-05-17 19:34:30|12558.1|12557.1|12554.5|12553.5|12559|12558|12553.7|12552.7|97
1652816080000|2022-05-17 19:34:40|12554.7|12553.7|12553.2|12552.2|12555|12554|12550.7|12549.7|131
1652816090000|2022-05-17 19:34:50|12553.7|12552.7|12558|12557|12558.2|12557.2|12551.2|12550.2|86
1652816100000|2022-05-17 19:35:00|12557.9|12556.9|12557.4|12556.4|12559.9|12558.9|12556|12555|122
1652816110000|2022-05-17 19:35:10|12557.5|12556.5|12558.1|12557.1|12558.1|12557.1|12556|12555|96
1652816120000|2022-05-17 19:35:20|12557.5|12556.5|12557.7|12556.7|12561.7|12560.7|12557.5|12556.5|73
1652816130000|2022-05-17 19:35:30|12557.6|12556.6|12559.5|12558.5|12560.1|12559.1|12556|12555|99
1652816140000|2022-05-17 19:35:40|12559.9|12558.9|12561.1|12560.1|12562.4|12561.4|12558.5|12557.5|109
1652816150000|2022-05-17 19:35:50|12561|12560|12563.2|12562.2|12563.4|12562.4|12560.4|12559.4|114
1652816160000|2022-05-17 19:36:00|12563.1|12562.1|12558.9|12557.9|12563.2|12562.2|12555.1|12554.1|148
1652816170000|2022-05-17 19:36:10|12559.4|12558.4|12559.2|12558.2|12561.1|12560.1|12556.4|12555.4|77
1652816180000|2022-05-17 19:36:20|12559.4|12558.4|12556.2|12555.2|12560.2|12559.2|12555.5|12554.5|42
1652816190000|2022-05-17 19:36:30|12556.1|12555.1|12556|12555|12556.7|12555.7|12552.9|12551.9|101
1652816200000|2022-05-17 19:36:40|12556.1|12555.1|12558.7|12557.7|12558.9|12557.9|12556|12555|140
1652816210000|2022-05-17 19:36:50|12558.9|12557.9|12557.5|12556.5|12559|12558|12557|12556|30
1652816220000|2022-05-17 19:37:00|12557.2|12556.2|12554.2|12553.2|12559|12558|12554.2|12553.2|138
1652816230000|2022-05-17 19:37:10|12554.1|12553.1|12554.1|12553.1|12556.5|12555.5|12553.5|12552.5|126
1652816240000|2022-05-17 19:37:20|12554.2|12553.2|12558|12557|12558|12557|12554|12553|83
1652816250000|2022-05-17 19:37:30|12558.1|12557.1|12560.7|12559.7|12560.9|12559.9|12557.7|12556.7|89
1652816260000|2022-05-17 19:37:40|12560.5|12559.5|12554.6|12553.6|12560.5|12559.5|12553.9|12552.9|119
1652816270000|2022-05-17 19:37:50|12554.7|12553.7|12554.6|12553.6|12556.5|12555.5|12553.1|12552.1|101
1652816280000|2022-05-17 19:38:00|12553.5|12552.5|12551.7|12550.7|12553.5|12552.5|12549.7|12548.7|182
1652816290000|2022-05-17 19:38:10|12551.9|12550.9|12551|12550|12553.7|12552.7|12548|12547|165
1652816300000|2022-05-17 19:38:20|12551.1|12550.1|12551.4|12550.4|12552.1|12551.1|12550|12549|117
1652816310000|2022-05-17 19:38:30|12551.7|12550.7|12552.1|12551.1|12552.1|12551.1|12548.6|12547.6|138
1652816320000|2022-05-17 19:38:40|12552.6|12551.6|12553.2|12552.2|12554.6|12553.6|12552.4|12551.4|136
1652816330000|2022-05-17 19:38:50|12553|12552|12550.9|12549.9|12553.4|12552.4|12550.1|12549.1|119
1652816340000|2022-05-17 19:39:00|12551.1|12550.1|12552.9|12551.9|12553.7|12552.7|12549.4|12548.4|163
1652816350000|2022-05-17 19:39:10|12552.6|12551.6|12555.7|12554.7|12557.2|12556.2|12552.1|12551.1|102
1652816360000|2022-05-17 19:39:20|12556|12555|12551.7|12550.7|12556|12555|12551.1|12550.1|108
1652816370000|2022-05-17 19:39:30|12551.9|12550.9|12542|12541|12552.2|12551.2|12541.6|12540.6|440
1652816380000|2022-05-17 19:39:40|12542.1|12541.1|12545.9|12544.9|12546.4|12545.4|12542.1|12541.1|152
1652816390000|2022-05-17 19:39:50|12545.1|12544.1|12544.5|12543.5|12545.1|12544.1|12541.7|12540.7|110
1652816400000|2022-05-17 19:40:00|12544.1|12543.1|12535.9|12534.9|12544.2|12543.2|12534.5|12533.5|368
1652816410000|2022-05-17 19:40:10|12536|12535|12536|12535|12537.2|12536.2|12533.7|12532.7|202
1652816420000|2022-05-17 19:40:20|12535.7|12534.7|12532.2|12531.2|12536.1|12535.1|12532.1|12531.1|185
1652816430000|2022-05-17 19:40:30|12532.1|12531.1|12536.9|12535.9|12537.4|12536.4|12529.1|12528.1|286
1652816440000|2022-05-17 19:40:40|12537|12536|12539.6|12538.6|12542|12541|12536.2|12535.2|209
1652816450000|2022-05-17 19:40:50|12539.5|12538.5|12549.7|12548.7|12549.7|12548.7|12538.6|12537.6|252
1652816460000|2022-05-17 19:41:00|12549.6|12548.6|12548|12547|12550.2|12549.2|12546.9|12545.9|328
1652816470000|2022-05-17 19:41:10|12547.6|12546.6|12546.9|12545.9|12549.7|12548.7|12545.9|12544.9|140
1652816480000|2022-05-17 19:41:20|12547|12546|12539.7|12538.7|12549.1|12548.1|12539.1|12538.1|193
1652816490000|2022-05-17 19:41:30|12539.9|12538.9|12544.6|12543.6|12544.6|12543.6|12538.7|12537.7|258
1652816500000|2022-05-17 19:41:40|12544.2|12543.2|12545.1|12544.1|12546.1|12545.1|12544|12543|97
1652816510000|2022-05-17 19:41:50|12545|12544|12547.6|12546.6|12547.6|12546.6|12543.7|12542.7|161
1652816520000|2022-05-17 19:42:00|12547.2|12546.2|12546|12545|12550.2|12549.2|12545.9|12544.9|245
1652816530000|2022-05-17 19:42:10|12546.1|12545.1|12545|12544|12546.1|12545.1|12542.1|12541.1|126
1652816540000|2022-05-17 19:42:20|12545.1|12544.1|12551.6|12550.6|12552.6|12551.6|12545.1|12544.1|181
1652816550000|2022-05-17 19:42:30|12552.1|12551.1|12550.4|12549.4|12552.9|12551.9|12549.6|12548.6|148
1652816560000|2022-05-17 19:42:40|12550.2|12549.2|12552.1|12551.1|12552.7|12551.7|12549.2|12548.2|167
1652816570000|2022-05-17 19:42:50|12552.2|12551.2|12555.4|12554.4|12556.1|12555.1|12552.2|12551.2|141
1652816580000|2022-05-17 19:43:00|12555.5|12554.5|12555.6|12554.6|12557.5|12556.5|12554.6|12553.6|313
1652816590000|2022-05-17 19:43:10|12555.4|12554.4|12554.9|12553.9|12556.1|12555.1|12552.4|12551.4|148
1652816600000|2022-05-17 19:43:20|12554.7|12553.7|12554|12553|12555.5|12554.5|12550.9|12549.9|140
1652816610000|2022-05-17 19:43:30|12554.1|12553.1|12551.2|12550.2|12554.1|12553.1|12551|12550|81
1652816620000|2022-05-17 19:43:40|12551.5|12550.5|12552.5|12551.5|12553|12552|12551|12550|104
1652816630000|2022-05-17 19:43:50|12552.4|12551.4|12554.7|12553.7|12555.1|12554.1|12551.7|12550.7|114
1652816640000|2022-05-17 19:44:00|12554.9|12553.9|12553|12552|12555.6|12554.6|12553|12552|96
1652816650000|2022-05-17 19:44:10|12552.9|12551.9|12552|12551|12553.5|12552.5|12550.2|12549.2|127
1652816660000|2022-05-17 19:44:20|12552.4|12551.4|12548.9|12547.9|12552.5|12551.5|12547.7|12546.7|119
1652816670000|2022-05-17 19:44:30|12548.7|12547.7|12545.2|12544.2|12548.7|12547.7|12542.9|12541.9|187
1652816680000|2022-05-17 19:44:40|12545.4|12544.4|12544.2|12543.2|12546.2|12545.2|12543|12542|60
1652816690000|2022-05-17 19:44:50|12544.4|12543.4|12546.5|12545.5|12547.5|12546.5|12544.2|12543.2|82
1652816700000|2022-05-17 19:45:00|12546.7|12545.7|12537|12536|12546.7|12545.7|12537|12536|270
1652816710000|2022-05-17 19:45:10|12536.9|12535.9|12536.6|12535.6|12539.4|12538.4|12535.2|12534.2|232
1652816720000|2022-05-17 19:45:20|12536.5|12535.5|12528.4|12527.4|12537.5|12536.5|12526.6|12525.6|231
1652816730000|2022-05-17 19:45:30|12528.5|12527.5|12531.5|12530.5|12532.1|12531.1|12527.2|12526.2|235
1652816740000|2022-05-17 19:45:40|12531.7|12530.7|12528.7|12527.7|12532.6|12531.6|12527.9|12526.9|163
1652816750000|2022-05-17 19:45:50|12529|12528|12525|12524|12529.4|12528.4|12523.6|12522.6|277
1652816760000|2022-05-17 19:46:00|12525.1|12524.1|12528.9|12527.9|12531|12530|12523.1|12522.1|269
1652816770000|2022-05-17 19:46:10|12528.7|12527.7|12532.7|12531.7|12532.7|12531.7|12528.1|12527.1|169
1652816780000|2022-05-17 19:46:20|12532.5|12531.5|12527.5|12526.5|12533|12532|12527.2|12526.2|111
1652816790000|2022-05-17 19:46:30|12527.4|12526.4|12530.7|12529.7|12531.6|12530.6|12525|12524|117
1652816800000|2022-05-17 19:46:40|12530.6|12529.6|12532|12531|12532|12531|12529.5|12528.5|145
1652816810000|2022-05-17 19:46:50|12531.9|12530.9|12531.2|12530.2|12533.4|12532.4|12530.1|12529.1|176
1652816820000|2022-05-17 19:47:00|12531.5|12530.5|12534.7|12533.7|12536.2|12535.2|12530.5|12529.5|195
1652816830000|2022-05-17 19:47:10|12534.6|12533.6|12539.5|12538.5|12541.2|12540.2|12534.2|12533.2|193
1652816840000|2022-05-17 19:47:20|12539.6|12538.6|12539.7|12538.7|12541.6|12540.6|12538.7|12537.7|177
1652816850000|2022-05-17 19:47:30|12539.6|12538.6|12528|12527|12540|12539|12524|12523|697
1652816860000|2022-05-17 19:47:40|12527.2|12526.2|12523.7|12522.7|12527.5|12526.5|12519.2|12518.2|1026
1652816870000|2022-05-17 19:47:50|12523|12522|12515.7|12514.7|12523|12522|12515.6|12514.6|272
1652816880000|2022-05-17 19:48:00|12514.7|12513.7|12519.6|12518.6|12519.7|12518.7|12513.6|12512.6|287
1652816890000|2022-05-17 19:48:10|12519.5|12518.5|12516.4|12515.4|12520|12519|12515.9|12514.9|202
1652816900000|2022-05-17 19:48:20|12516.2|12515.2|12518.2|12517.2|12518.2|12517.2|12514.7|12513.7|151
1652816910000|2022-05-17 19:48:30|12518.1|12517.1|12525.6|12524.6|12525.7|12524.7|12517.9|12516.9|180
1652816920000|2022-05-17 19:48:40|12525.5|12524.5|12518.1|12517.1|12526.1|12525.1|12518|12517|119
1652816930000|2022-05-17 19:48:50|12518.6|12517.6|12517.7|12516.7|12520.7|12519.7|12516.5|12515.5|55
1652816940000|2022-05-17 19:49:00|12517.6|12516.6|12514.1|12513.1|12517.9|12516.9|12511|12510|295
1652816950000|2022-05-17 19:49:10|12514.2|12513.2|12516.2|12515.2|12517.2|12516.2|12511|12510|213
1652816960000|2022-05-17 19:49:20|12516.4|12515.4|12520.7|12519.7|12521.6|12520.6|12514.4|12513.4|160
1652816970000|2022-05-17 19:49:30|12521.1|12520.1|12522.5|12521.5|12522.5|12521.5|12517.7|12516.7|152
1652816980000|2022-05-17 19:49:40|12524.7|12523.7|12524.5|12523.5|12529.9|12528.9|12524.1|12523.1|227
1652816990000|2022-05-17 19:49:50|12524.4|12523.4|12520.6|12519.6|12524.5|12523.5|12517.9|12516.9|178
1652817000000|2022-05-17 19:50:00|12521.9|12520.9|12533.2|12532.2|12535.1|12534.1|12521.9|12520.9|688
1652817010000|2022-05-17 19:50:10|12533|12532|12532.7|12531.7|12533.5|12532.5|12527.7|12526.7|220
1652817020000|2022-05-17 19:50:20|12532.9|12531.9|12529.2|12528.2|12535.9|12534.9|12528.7|12527.7|238
1652817030000|2022-05-17 19:50:30|12529|12528|12527.1|12526.1|12531.2|12530.2|12524.5|12523.5|247
1652817040000|2022-05-17 19:50:40|12527|12526|12530|12529|12532.7|12531.7|12525.5|12524.5|398
1652817050000|2022-05-17 19:50:50|12530.1|12529.1|12536.6|12535.6|12536.6|12535.6|12528.6|12527.6|176
1652817060000|2022-05-17 19:51:00|12536.5|12535.5|12540.4|12539.4|12541|12540|12534.7|12533.7|315
1652817070000|2022-05-17 19:51:10|12541|12540|12545.5|12544.5|12545.5|12544.5|12538.9|12537.9|265
1652817080000|2022-05-17 19:51:20|12546|12545|12549.4|12548.4|12550.2|12549.2|12544.7|12543.7|272
1652817090000|2022-05-17 19:51:30|12549.5|12548.5|12543|12542|12549.5|12548.5|12542.6|12541.6|237
1652817100000|2022-05-17 19:51:40|12543.1|12542.1|12541.2|12540.2|12543.1|12542.1|12540|12539|216
1652817110000|2022-05-17 19:51:50|12540.5|12539.5|12542.6|12541.6|12545.5|12544.5|12540.2|12539.2|158
1652817120000|2022-05-17 19:52:00|12542|12541|12539|12538|12542.5|12541.5|12538.5|12537.5|216
1652817130000|2022-05-17 19:52:10|12538.9|12537.9|12531.7|12530.7|12539.2|12538.2|12531.7|12530.7|313
1652817140000|2022-05-17 19:52:20|12531.9|12530.9|12531.9|12530.9|12534.5|12533.5|12531.2|12530.2|146
1652817150000|2022-05-17 19:52:30|12532|12531|12530.9|12529.9|12533.5|12532.5|12529.6|12528.6|235
1652817160000|2022-05-17 19:52:40|12531|12530|12536|12535|12536.7|12535.7|12530.2|12529.2|225
1652817170000|2022-05-17 19:52:50|12535.7|12534.7|12534.6|12533.6|12535.7|12534.7|12531|12530|151
1652817180000|2022-05-17 19:53:00|12534.5|12533.5|12532.6|12531.6|12536.2|12535.2|12531.1|12530.1|218
1652817190000|2022-05-17 19:53:10|12532.7|12531.7|12531.2|12530.2|12536.5|12535.5|12530.7|12529.7|180
1652817200000|2022-05-17 19:53:20|12531.4|12530.4|12533.4|12532.4|12536.5|12535.5|12531.4|12530.4|167
1652817210000|2022-05-17 19:53:30|12533.5|12532.5|12540.7|12539.7|12541.2|12540.2|12533.4|12532.4|240
1652817220000|2022-05-17 19:53:40|12540.6|12539.6|12541.7|12540.7|12542.5|12541.5|12539.5|12538.5|199
1652817230000|2022-05-17 19:53:50|12541.9|12540.9|12541.1|12540.1|12542.1|12541.1|12539.7|12538.7|183
1652817240000|2022-05-17 19:54:00|12540.1|12539.1|12533.5|12532.5|12541.1|12540.1|12533.2|12532.2|241
1652817250000|2022-05-17 19:54:10|12533.2|12532.2|12539.7|12538.7|12540|12539|12532.4|12531.4|265
1652817260000|2022-05-17 19:54:20|12539.6|12538.6|12541.7|12540.7|12542.4|12541.4|12536.1|12535.1|191
1652817270000|2022-05-17 19:54:30|12541.9|12540.9|12544|12543|12544.2|12543.2|12539.7|12538.7|212
1652817280000|2022-05-17 19:54:40|12544.1|12543.1|12551.9|12550.9|12555.5|12554.5|12544.1|12543.1|1043
1652817290000|2022-05-17 19:54:50|12551.2|12550.2|12547.9|12546.9|12554.1|12553.1|12546.1|12545.1|485
1652817300000|2022-05-17 19:55:00|12548|12547|12540|12539|12548|12547|12536.4|12535.4|511
1652817310000|2022-05-17 19:55:10|12539.7|12538.7|12535|12534|12541.6|12540.6|12534.2|12533.2|325
1652817320000|2022-05-17 19:55:20|12535.2|12534.2|12538.6|12537.6|12538.6|12537.6|12532.1|12531.1|276
1652817330000|2022-05-17 19:55:30|12538.4|12537.4|12537|12536|12542.7|12541.7|12536.1|12535.1|196
1652817340000|2022-05-17 19:55:40|12537.2|12536.2|12539|12538|12540.4|12539.4|12536.1|12535.1|156
1652817350000|2022-05-17 19:55:50|12538.9|12537.9|12539.9|12538.9|12541.6|12540.6|12536.5|12535.5|232
1652817360000|2022-05-17 19:56:00|12539.7|12538.7|12544.2|12543.2|12544.4|12543.4|12537.9|12536.9|204
1652817370000|2022-05-17 19:56:10|12544.4|12543.4|12544.2|12543.2|12547.1|12546.1|12542.5|12541.5|224
1652817380000|2022-05-17 19:56:20|12543.6|12542.6|12547.2|12546.2|12549.5|12548.5|12543|12542|163
1652817390000|2022-05-17 19:56:30|12547.1|12546.1|12549.1|12548.1|12550.9|12549.9|12546.5|12545.5|236
1652817400000|2022-05-17 19:56:40|12549|12548|12551.9|12550.9|12553|12552|12547.6|12546.6|232
1652817410000|2022-05-17 19:56:50|12552.1|12551.1|12555.9|12554.9|12556.2|12555.2|12550.6|12549.6|178
1652817420000|2022-05-17 19:57:00|12556.2|12555.2|12550.5|12549.5|12558.4|12557.4|12550.4|12549.4|377
1652817430000|2022-05-17 19:57:10|12550.4|12549.4|12552.5|12551.5|12553.9|12552.9|12549.1|12548.1|201
1652817440000|2022-05-17 19:57:20|12552.4|12551.4|12549.4|12548.4|12553.2|12552.2|12549.4|12548.4|222
1652817450000|2022-05-17 19:57:30|12549.1|12548.1|12550.7|12549.7|12552.1|12551.1|12547.6|12546.6|188
1652817460000|2022-05-17 19:57:40|12550.9|12549.9|12550.4|12549.4|12551.6|12550.6|12549.1|12548.1|162
1652817470000|2022-05-17 19:57:50|12550.2|12549.2|12549.6|12548.6|12551.7|12550.7|12548|12547|186
1652817480000|2022-05-17 19:58:00|12548.7|12547.7|12550.7|12549.7|12553|12552|12547.6|12546.6|456
1652817490000|2022-05-17 19:58:10|12550.6|12549.6|12550.4|12549.4|12554.7|12553.7|12548.6|12547.6|249
1652817500000|2022-05-17 19:58:20|12550|12549|12552.9|12551.9|12553.5|12552.5|12549.7|12548.7|235
1652817510000|2022-05-17 19:58:30|12552.7|12551.7|12545.6|12544.6|12552.9|12551.9|12545.6|12544.6|354
1652817520000|2022-05-17 19:58:40|12545.7|12544.7|12549.6|12548.6|12551.9|12550.9|12545.6|12544.6|337
1652817530000|2022-05-17 19:58:50|12549.7|12548.7|12550.9|12549.9|12553.1|12552.1|12549.4|12548.4|258
1652817540000|2022-05-17 19:59:00|12550.7|12549.7|12548.6|12547.6|12552.9|12551.9|12547.5|12546.5|551
1652817550000|2022-05-17 19:59:10|12548.5|12547.5|12548.5|12547.5|12551.5|12550.5|12546.1|12545.1|397
1652817560000|2022-05-17 19:59:20|12548.4|12547.4|12543.1|12542.1|12548.4|12547.4|12543|12542|558
1652817570000|2022-05-17 19:59:30|12544.2|12543.2|12551.1|12550.1|12551.2|12550.2|12543.5|12542.5|826
1652817580000|2022-05-17 19:59:40|12551.2|12550.2|12561.4|12560.4|12563|12562|12551|12550|1065
1652817590000|2022-05-17 19:59:50|12561.2|12560.2|12564.7|12563.7|12565.4|12564.4|12560.2|12559.2|2586
1652817600000|2022-05-17 20:00:00|12561.7|12560.7|12550.5|12548.5|12562.2|12560.7|12550.2|12548.2|1257
1652817610000|2022-05-17 20:00:10|12550.6|12548.6|12552.2|12550.2|12553.8|12551.8|12546.7|12544.7|412
1652817620000|2022-05-17 20:00:20|12552.1|12550.1|12548|12546|12552.8|12550.8|12547.8|12545.8|244
1652817630000|2022-05-17 20:00:30|12548.2|12546.2|12545.1|12543.1|12549.1|12547.1|12545.1|12543.1|311
1652817640000|2022-05-17 20:00:40|12545.5|12543.5|12543.6|12541.6|12547.6|12545.6|12543.5|12541.5|393
1652817650000|2022-05-17 20:00:50|12543.5|12541.5|12549|12547|12549.6|12547.6|12543.3|12541.3|331
1652817660000|2022-05-17 20:01:00|12548.8|12546.8|12544.1|12542.1|12548.8|12546.8|12543.5|12541.5|243
1652817670000|2022-05-17 20:01:10|12544|12542|12545|12543|12545.2|12543.2|12543.7|12541.7|97
1652817680000|2022-05-17 20:01:20|12544.7|12542.7|12545.6|12543.6|12547.1|12545.1|12544.7|12542.7|171
1652817690000|2022-05-17 20:01:30|12546.2|12544.2|12544.8|12542.8|12546.3|12544.3|12543.6|12541.6|149
1652817700000|2022-05-17 20:01:40|12544.7|12542.7|12546.5|12544.5|12548|12546|12544.6|12542.6|122
1652817710000|2022-05-17 20:01:50|12546.6|12544.6|12548.7|12546.7|12549.2|12547.2|12544.8|12542.8|163
1652817720000|2022-05-17 20:02:00|12548.6|12546.6|12549.2|12547.2|12551.5|12549.5|12547.8|12545.8|253
1652817730000|2022-05-17 20:02:10|12549.1|12547.1|12549.8|12547.8|12550.6|12548.6|12548.6|12546.6|69
1652817740000|2022-05-17 20:02:20|12550.2|12548.2|12551.7|12549.7|12551.7|12549.7|12549.1|12547.1|73
1652817750000|2022-05-17 20:02:30|12551.6|12549.6|12554.3|12552.3|12555.7|12553.7|12551.6|12549.6|314
1652817760000|2022-05-17 20:02:40|12554.2|12552.2|12555.7|12553.7|12556|12554|12551.5|12549.5|214
1652817770000|2022-05-17 20:02:50|12555.8|12553.8|12552.6|12550.6|12556|12554|12551.6|12549.6|205
1652817780000|2022-05-17 20:03:00|12552.5|12550.5|12552.2|12550.2|12553.1|12551.1|12551.3|12549.3|85
1652817790000|2022-05-17 20:03:10|12552.1|12550.1|12553.7|12551.7|12555.2|12553.2|12549.2|12547.2|202
1652817800000|2022-05-17 20:03:20|12553.5|12551.5|12554.7|12552.7|12555.1|12553.1|12552|12550|137
1652817810000|2022-05-17 20:03:30|12555|12553|12553.6|12551.6|12555|12553|12553.6|12551.6|35
1652817820000|2022-05-17 20:03:40|12553.2|12551.2|12553.3|12551.3|12554.3|12552.3|12552.3|12550.3|116
1652817830000|2022-05-17 20:03:50|12552.7|12550.7|12552.3|12550.3|12553.5|12551.5|12551.5|12549.5|136
1652817840000|2022-05-17 20:04:00|12552.6|12550.6|12550.6|12548.6|12553.1|12551.1|12549.6|12547.6|108
1652817850000|2022-05-17 20:04:10|12550.2|12548.2|12552.2|12550.2|12552.5|12550.5|12549.8|12547.8|84
1652817860000|2022-05-17 20:04:20|12552.1|12550.1|12550|12548|12552.2|12550.2|12550|12548|42
1652817870000|2022-05-17 20:04:30|12549.8|12547.8|12547.8|12545.8|12550.6|12548.6|12547.8|12545.8|108
1652817880000|2022-05-17 20:04:40|12548.1|12546.1|12549.3|12547.3|12549.5|12547.5|12548.1|12546.1|78
1652817890000|2022-05-17 20:04:50|12549.5|12547.5|12548.7|12546.7|12549.5|12547.5|12548|12546|56
1652817900000|2022-05-17 20:05:00|12548.8|12546.8|12548.2|12546.2|12549.7|12547.7|12548|12546|75
1652817910000|2022-05-17 20:05:10|12548.3|12546.3|12546.5|12544.5|12548.3|12546.3|12546.5|12544.5|53
1652817920000|2022-05-17 20:05:20|12546.6|12544.6|12547.6|12545.6|12548.3|12546.3|12545.7|12543.7|109
1652817930000|2022-05-17 20:05:30|12547.3|12545.3|12546.8|12544.8|12547.8|12545.8|12546.7|12544.7|58
1652817940000|2022-05-17 20:05:40|12546.6|12544.6|12546.6|12544.6|12547.1|12545.1|12546.1|12544.1|71
1652817950000|2022-05-17 20:05:50|12546.5|12544.5|12546.2|12544.2|12546.5|12544.5|12545.8|12543.8|42
1652817960000|2022-05-17 20:06:00|12546.3|12544.3|12547.1|12545.1|12547.8|12545.8|12546.3|12544.3|50
1652817970000|2022-05-17 20:06:10|12547|12545|12550.3|12548.3|12550.6|12548.6|12546.7|12544.7|88
1652817980000|2022-05-17 20:06:20|12550.2|12548.2|12551.8|12549.8|12552.3|12550.3|12549.8|12547.8|91
1652817990000|2022-05-17 20:06:30|12551.6|12549.6|12551.7|12549.7|12551.7|12549.7|12550.8|12548.8|30
1652818000000|2022-05-17 20:06:40|12551.8|12549.8|12551.6|12549.6|12552.7|12550.7|12551.5|12549.5|51
1652818010000|2022-05-17 20:06:50|12553.1|12551.1|12554.1|12552.1|12554.2|12552.2|12553.1|12551.1|65
1652818020000|2022-05-17 20:07:00|12554|12552|12557|12555|12557.1|12555.1|12553.8|12551.8|192
1652818030000|2022-05-17 20:07:10|12557.1|12555.1|12558.3|12556.3|12558.3|12556.3|12557|12555|76
1652818040000|2022-05-17 20:07:20|12558.5|12556.5|12560.6|12558.6|12561|12559|12558.2|12556.2|237
1652818050000|2022-05-17 20:07:30|12560.8|12558.8|12561.3|12559.3|12562.3|12560.3|12560.8|12558.8|86
1652818060000|2022-05-17 20:07:40|12561.2|12559.2|12563.1|12561.1|12563.6|12561.6|12560.7|12558.7|118
1652818070000|2022-05-17 20:07:50|12563|12561|12563.2|12561.2|12563.3|12561.3|12562.6|12560.6|61
1652818080000|2022-05-17 20:08:00|12563.3|12561.3|12561.2|12559.2|12563.6|12561.6|12560.1|12558.1|113
1652818090000|2022-05-17 20:08:10|12561.3|12559.3|12561.2|12559.2|12561.6|12559.6|12560.2|12558.2|50
1652818100000|2022-05-17 20:08:20|12561.1|12559.1|12561|12559|12561.2|12559.2|12560.1|12558.1|42
1652818110000|2022-05-17 20:08:30|12561.2|12559.2|12560|12558|12561.3|12559.3|12558.2|12556.2|109
1652818120000|2022-05-17 20:08:40|12559.8|12557.8|12561|12559|12561.6|12559.6|12559.7|12557.7|45
1652818130000|2022-05-17 20:08:50|12560.8|12558.8|12561.6|12559.6|12562.1|12560.1|12560.8|12558.8|57
1652818140000|2022-05-17 20:09:00|12562.1|12560.1|12560.5|12558.5|12562.3|12560.3|12560.1|12558.1|109
1652818150000|2022-05-17 20:09:10|12560.3|12558.3|12558.1|12556.1|12560.5|12558.5|12558.1|12556.1|77
1652818160000|2022-05-17 20:09:20|12558|12556|12559.8|12557.8|12560.2|12558.2|12557.7|12555.7|63
1652818170000|2022-05-17 20:09:30|12559.7|12557.7|12558.3|12556.3|12559.8|12557.8|12558.3|12556.3|20
1652818180000|2022-05-17 20:09:40|12558.2|12556.2|12558.7|12556.7|12559|12557|12558.2|12556.2|17
1652818190000|2022-05-17 20:09:50|12558.6|12556.6|12559.2|12557.2|12560.3|12558.3|12558.2|12556.2|30
1652818200000|2022-05-17 20:10:00|12559.1|12557.1|12558|12556|12559.3|12557.3|12557.6|12555.6|109
1652818210000|2022-05-17 20:10:10|12558.3|12556.3|12558.8|12556.8|12559.2|12557.2|12557.8|12555.8|49
1652818220000|2022-05-17 20:10:20|12559.1|12557.1|12558.7|12556.7|12559.3|12557.3|12558.5|12556.5|28
1652818230000|2022-05-17 20:10:30|12558.6|12556.6|12558.6|12556.6|12559.1|12557.1|12558.5|12556.5|15
1652818240000|2022-05-17 20:10:40|12558.5|12556.5|12558.8|12556.8|12559.1|12557.1|12558.3|12556.3|52
1652818250000|2022-05-17 20:10:50|12558.6|12556.6|12559|12557|12559.2|12557.2|12557.2|12555.2|30
1652818260000|2022-05-17 20:11:00|12559.1|12557.1|12558.2|12556.2|12559.5|12557.5|12557.6|12555.6|47
1652818270000|2022-05-17 20:11:10|12558.1|12556.1|12559.2|12557.2|12559.3|12557.3|12557.7|12555.7|18
1652818280000|2022-05-17 20:11:20|12559.1|12557.1|12560.2|12558.2|12560.3|12558.3|12559|12557|44
1652818290000|2022-05-17 20:11:30|12560.3|12558.3|12562.3|12560.3|12562.3|12560.3|12560.1|12558.1|93
1652818300000|2022-05-17 20:11:40|12562.2|12560.2|12563.1|12561.1|12563.1|12561.1|12562.1|12560.1|46
1652818310000|2022-05-17 20:11:50|12563.2|12561.2|12562.3|12560.3|12564|12562|12562.3|12560.3|52
1652818320000|2022-05-17 20:12:00|12562.1|12560.1|12561.8|12559.8|12562.3|12560.3|12561.2|12559.2|44
1652818330000|2022-05-17 20:12:10|12563|12561|12563.6|12561.6|12563.8|12561.8|12562.5|12560.5|44
1652818340000|2022-05-17 20:12:20|12563.7|12561.7|12562.7|12560.7|12564.1|12562.1|12562.5|12560.5|49
1652818350000|2022-05-17 20:12:30|12562.5|12560.5|12563.1|12561.1|12563.3|12561.3|12562.5|12560.5|25
1652818360000|2022-05-17 20:12:40|12563.2|12561.2|12563.3|12561.3|12563.8|12561.8|12563.1|12561.1|23
1652818370000|2022-05-17 20:12:50|12563.5|12561.5|12563.8|12561.8|12564.1|12562.1|12563.2|12561.2|18
1652818380000|2022-05-17 20:13:00|12564.1|12562.1|12562.7|12560.7|12564.1|12562.1|12562.6|12560.6|48
1652818390000|2022-05-17 20:13:10|12562.6|12560.6|12561.6|12559.6|12562.8|12560.8|12561.1|12559.1|39
1652818400000|2022-05-17 20:13:20|12561.5|12559.5|12561.2|12559.2|12561.5|12559.5|12561.2|12559.2|20
1652818410000|2022-05-17 20:13:30|12561.3|12559.3|12560.8|12558.8|12561.3|12559.3|12560.2|12558.2|37
1652818420000|2022-05-17 20:13:40|12561.2|12559.2|12559.3|12557.3|12561.2|12559.2|12558.5|12556.5|161
1652818430000|2022-05-17 20:13:50|12559.2|12557.2|12558.3|12556.3|12559.3|12557.3|12558|12556|134
1652818440000|2022-05-17 20:14:00|12558.6|12556.6|12558.3|12556.3|12559.2|12557.2|12557.6|12555.6|74
1652818450000|2022-05-17 20:14:10|12558.2|12556.2|12560.6|12558.6|12562|12560|12558.2|12556.2|77
1652818460000|2022-05-17 20:14:20|12560.7|12558.7|12560.3|12558.3|12560.7|12558.7|12560.1|12558.1|17
1652818470000|2022-05-17 20:14:30|12561.2|12559.2|12560.8|12558.8|12562.2|12560.2|12560.3|12558.3|58
1652818480000|2022-05-17 20:14:40|12560.7|12558.7|12561.3|12559.3|12562.1|12560.1|12560.6|12558.6|87
1652818490000|2022-05-17 20:14:50|12561.2|12559.2|12561.7|12559.7|12561.7|12559.7|12560|12558|69
1652818500000|2022-05-17 20:15:00|12561.6|12559.6|12563.8|12561.8|12564.1|12562.1|12561.1|12559.1|86
1652818510000|2022-05-17 20:15:10|12564|12562|12564.1|12562.1|12564.1|12562.1|12563.3|12561.3|38
1652818520000|2022-05-17 20:15:20|12564|12562|12562.2|12560.2|12564.1|12562.1|12562.2|12560.2|59
1652818530000|2022-05-17 20:15:30|12562.1|12560.1|12562.3|12560.3|12562.3|12560.3|12561.2|12559.2|33
1652818540000|2022-05-17 20:15:40|12562.2|12560.2|12563.8|12561.8|12564|12562|12562.2|12560.2|27
1652818550000|2022-05-17 20:15:50|12563.7|12561.7|12563.5|12561.5|12564|12562|12563.5|12561.5|8
1652818560000|2022-05-17 20:16:00|12562.6|12560.6|12563|12561|12563.1|12561.1|12561.2|12559.2|73
1652818570000|2022-05-17 20:16:10|12562.6|12560.6|12563|12561|12563.1|12561.1|12562.3|12560.3|11
1652818580000|2022-05-17 20:16:20|12563.1|12561.1|12566.7|12564.7|12566.8|12564.8|12563|12561|118
1652818590000|2022-05-17 20:16:30|12566.8|12564.8|12567.2|12565.2|12567.6|12565.6|12566.2|12564.2|49
1652818600000|2022-05-17 20:16:40|12567.1|12565.1|12566.5|12564.5|12567.5|12565.5|12566|12564|37
1652818610000|2022-05-17 20:16:50|12566.8|12564.8|12566.5|12564.5|12567.2|12565.2|12566.5|12564.5|25
1652818620000|2022-05-17 20:17:00|12566.6|12564.6|12567.1|12565.1|12567.5|12565.5|12566.6|12564.6|21
1652818630000|2022-05-17 20:17:10|12567.2|12565.2|12567.6|12565.6|12567.6|12565.6|12566.5|12564.5|31
1652818640000|2022-05-17 20:17:20|12568.1|12566.1|12568.1|12566.1|12568.7|12566.7|12568|12566|55
1652818650000|2022-05-17 20:17:30|12568|12566|12568|12566|12568.1|12566.1|12567.7|12565.7|29
1652818660000|2022-05-17 20:17:40|12568.6|12566.6|12569.6|12567.6|12569.8|12567.8|12568.2|12566.2|63
1652818670000|2022-05-17 20:17:50|12569.8|12567.8|12568.8|12566.8|12570.6|12568.6|12568.8|12566.8|49
1652818680000|2022-05-17 20:18:00|12569|12567|12568.8|12566.8|12569.8|12567.8|12568.5|12566.5|29
1652818690000|2022-05-17 20:18:10|12569|12567|12568|12566|12569.1|12567.1|12567.8|12565.8|24
1652818700000|2022-05-17 20:18:20|12568.1|12566.1|12566.7|12564.7|12568.1|12566.1|12566.6|12564.6|15
1652818710000|2022-05-17 20:18:30|12566.5|12564.5|12566.3|12564.3|12567.5|12565.5|12565.7|12563.7|62
1652818720000|2022-05-17 20:18:40|12566.5|12564.5|12566.7|12564.7|12566.7|12564.7|12566.5|12564.5|12
1652818730000|2022-05-17 20:18:50|12567.2|12565.2|12568.6|12566.6|12568.7|12566.7|12567.2|12565.2|21
1652818740000|2022-05-17 20:19:00|12568.7|12566.7|12568.8|12566.8|12568.8|12566.8|12568.5|12566.5|2
1652818750000|2022-05-17 20:19:10|12569|12567|12569.1|12567.1|12569.1|12567.1|12568.8|12566.8|11
1652818760000|2022-05-17 20:19:20|12568.7|12566.7|12568.2|12566.2|12569|12567|12568|12566|9
1652818770000|2022-05-17 20:19:30|12568.5|12566.5|12567.1|12565.1|12568.5|12566.5|12567.1|12565.1|22
1652818780000|2022-05-17 20:19:40|12567.2|12565.2|12566.7|12564.7|12567.3|12565.3|12566.6|12564.6|5
1652818790000|2022-05-17 20:19:50|12566.8|12564.8|12567.2|12565.2|12567.2|12565.2|12566.7|12564.7|13
1652818800000|2022-05-17 20:20:00|12567.1|12565.1|12567.6|12565.6|12567.6|12565.6|12567.1|12565.1|3
1652818810000|2022-05-17 20:20:10|12567.5|12565.5|12567.1|12565.1|12567.5|12565.5|12567.1|12565.1|4
1652818820000|2022-05-17 20:20:20|12567|12565|12567.8|12565.8|12567.8|12565.8|12566.8|12564.8|7
1652818830000|2022-05-17 20:20:30|12568|12566|12567.3|12565.3|12568|12566|12567|12565|3
1652818840000|2022-05-17 20:20:40|12567.2|12565.2|12567.3|12565.3|12567.5|12565.5|12567.1|12565.1|14
1652818850000|2022-05-17 20:20:50|12567.2|12565.2|12568|12566|12568|12566|12566.7|12564.7|6
1652818860000|2022-05-17 20:21:00|12568.2|12566.2|12567.3|12565.3|12568.6|12566.6|12567.2|12565.2|22
1652818870000|2022-05-17 20:21:10|12567.5|12565.5|12568.1|12566.1|12568.3|12566.3|12567.5|12565.5|9
1652818880000|2022-05-17 20:21:20|12568|12566|12568.2|12566.2|12568.2|12566.2|12568|12566|3
1652818890000|2022-05-17 20:21:30|12568.3|12566.3|12567.6|12565.6|12568.3|12566.3|12566.7|12564.7|18
1652818900000|2022-05-17 20:21:40|12567.2|12565.2|12568.8|12566.8|12569|12567|12567.2|12565.2|20
1652818910000|2022-05-17 20:21:50|12569|12567|12568.3|12566.3|12569.5|12567.5|12568.3|12566.3|14
1652818920000|2022-05-17 20:22:00|12568.5|12566.5|12568.2|12566.2|12569.1|12567.1|12568.1|12566.1|6
1652818930000|2022-05-17 20:22:10|12568.3|12566.3|12568.8|12566.8|12568.8|12566.8|12568.1|12566.1|9
1652818940000|2022-05-17 20:22:20|12568.7|12566.7|12568|12566|12568.7|12566.7|12567.8|12565.8|15
1652818950000|2022-05-17 20:22:30|12567.8|12565.8|12567.7|12565.7|12568.5|12566.5|12567.7|12565.7|2
1652818960000|2022-05-17 20:22:40|12567.8|12565.8|12567.7|12565.7|12567.8|12565.8|12567.7|12565.7|5
1652818970000|2022-05-17 20:22:50|12567.6|12565.6|12567.5|12565.5|12567.8|12565.8|12567.5|12565.5|10
1652818980000|2022-05-17 20:23:00|12567.6|12565.6|12566.5|12564.5|12567.6|12565.6|12566.3|12564.3|15
1652818990000|2022-05-17 20:23:10|12566.3|12564.3|12566.5|12564.5|12566.7|12564.7|12566.3|12564.3|7
1652819000000|2022-05-17 20:23:20|12566.6|12564.6|12566.5|12564.5|12566.7|12564.7|12566.3|12564.3|0
1652819010000|2022-05-17 20:23:30|12566.2|12564.2|12566.3|12564.3|12566.5|12564.5|12566.1|12564.1|30
1652819020000|2022-05-17 20:23:40|12566.6|12564.6|12566.6|12564.6|12567.6|12565.6|12566.6|12564.6|11
1652819030000|2022-05-17 20:23:50|12566.7|12564.7|12567.6|12565.6|12567.7|12565.7|12566.5|12564.5|7
1652819040000|2022-05-17 20:24:00|12566.8|12564.8|12566|12564|12567.5|12565.5|12566|12564|44
1652819050000|2022-05-17 20:24:10|12565.8|12563.8|12566.2|12564.2|12566.3|12564.3|12565.5|12563.5|5
1652819060000|2022-05-17 20:24:20|12566|12564|12566.2|12564.2|12566.2|12564.2|12566|12564|7
1652819070000|2022-05-17 20:24:30|12566.3|12564.3|12565.8|12563.8|12566.5|12564.5|12565.3|12563.3|38
1652819080000|2022-05-17 20:24:40|12566|12564|12566.6|12564.6|12566.6|12564.6|12565.7|12563.7|13
1652819090000|2022-05-17 20:24:50|12567.2|12565.2|12566.7|12564.7|12567.2|12565.2|12566.6|12564.6|13
1652819100000|2022-05-17 20:25:00|12566.6|12564.6|12566.2|12564.2|12567|12565|12565.8|12563.8|39
1652819110000|2022-05-17 20:25:10|12566.7|12564.7|12566.6|12564.6|12566.7|12564.7|12566.3|12564.3|12
1652819120000|2022-05-17 20:25:20|12566.5|12564.5|12566.2|12564.2|12566.5|12564.5|12565.8|12563.8|11
1652819130000|2022-05-17 20:25:30|12566.1|12564.1|12566.2|12564.2|12566.2|12564.2|12566.1|12564.1|3
1652819140000|2022-05-17 20:25:40|12566.3|12564.3|12566.2|12564.2|12566.3|12564.3|12565.7|12563.7|15
1652819150000|2022-05-17 20:25:50|12565.8|12563.8|12565.8|12563.8|12565.8|12563.8|12565.8|12563.8|5
1652819160000|2022-05-17 20:26:00|12566|12564|12565.7|12563.7|12566.1|12564.1|12565.7|12563.7|12
1652819170000|2022-05-17 20:26:10|12566|12564|12565.5|12563.5|12566|12564|12565.3|12563.3|10
1652819180000|2022-05-17 20:26:20|12565.3|12563.3|12565.5|12563.5|12565.5|12563.5|12565.2|12563.2|7
1652819190000|2022-05-17 20:26:30|12565.3|12563.3|12565.5|12563.5|12565.5|12563.5|12565.1|12563.1|13
1652819200000|2022-05-17 20:26:40|12565.6|12563.6|12565.8|12563.8|12565.8|12563.8|12565.5|12563.5|4
1652819210000|2022-05-17 20:26:50|12565.7|12563.7|12565.8|12563.8|12566.1|12564.1|12565.7|12563.7|11
1652819220000|2022-05-17 20:27:00|12566|12564|12563.1|12561.1|12566.1|12564.1|12562.7|12560.7|61
1652819230000|2022-05-17 20:27:10|12563.7|12561.7|12565.8|12563.8|12565.8|12563.8|12563.3|12561.3|63
1652819240000|2022-05-17 20:27:20|12565.7|12563.7|12565.5|12563.5|12566|12564|12565.2|12563.2|10
1652819250000|2022-05-17 20:27:30|12565.6|12563.6|12565.3|12563.3|12565.7|12563.7|12565.2|12563.2|7
1652819260000|2022-05-17 20:27:40|12565.5|12563.5|12565.6|12563.6|12565.6|12563.6|12565.3|12563.3|0
1652819270000|2022-05-17 20:27:50|12566.1|12564.1|12566.3|12564.3|12566.3|12564.3|12566.1|12564.1|28
1652819280000|2022-05-17 20:28:00|12566.7|12564.7|12567.7|12565.7|12568.2|12566.2|12566.7|12564.7|45
1652819290000|2022-05-17 20:28:10|12567.6|12565.6|12567.3|12565.3|12567.7|12565.7|12566.5|12564.5|29
1652819300000|2022-05-17 20:28:20|12567|12565|12568|12566|12568.1|12566.1|12567|12565|23
1652819310000|2022-05-17 20:28:30|12568.7|12566.7|12568.7|12566.7|12568.7|12566.7|12568.7|12566.7|13
1652819320000|2022-05-17 20:28:40|12568.6|12566.6|12569.1|12567.1|12569.2|12567.2|12568.6|12566.6|22
1652819330000|2022-05-17 20:28:50|12569.5|12567.5|12568.7|12566.7|12569.5|12567.5|12568.7|12566.7|20
1652819340000|2022-05-17 20:29:00|12568.6|12566.6|12569|12567|12569|12567|12568.6|12566.6|9
1652819350000|2022-05-17 20:29:10|12569.5|12567.5|12569.3|12567.3|12569.6|12567.6|12569.3|12567.3|10
1652819360000|2022-05-17 20:29:20|12569.5|12567.5|12568.8|12566.8|12569.5|12567.5|12568.7|12566.7|11
1652819370000|2022-05-17 20:29:30|12568.7|12566.7|12568.7|12566.7|12568.7|12566.7|12568.5|12566.5|5
1652819380000|2022-05-17 20:29:40|12568.8|12566.8|12569.7|12567.7|12569.7|12567.7|12568.8|12566.8|13
1652819390000|2022-05-17 20:29:50|12570|12568|12570.7|12568.7|12571.1|12569.1|12569.7|12567.7|27
1652819400000|2022-05-17 20:30:00|12571.1|12569.1|12570|12568|12571.3|12569.3|12570|12568|20
1652819410000|2022-05-17 20:30:10|12569.6|12567.6|12569.1|12567.1|12570|12568|12569|12567|8
1652819420000|2022-05-17 20:30:20|12569.2|12567.2|12570.5|12568.5|12570.5|12568.5|12569|12567|11
1652819430000|2022-05-17 20:30:30|12571|12569|12569.5|12567.5|12571.2|12569.2|12569.5|12567.5|16
1652819440000|2022-05-17 20:30:40|12569.2|12567.2|12569.3|12567.3|12569.7|12567.7|12569.2|12567.2|9
1652819450000|2022-05-17 20:30:50|12569.5|12567.5|12569.5|12567.5|12570|12568|12569.5|12567.5|8
1652819460000|2022-05-17 20:31:00|12569.3|12567.3|12569.3|12567.3|12569.3|12567.3|12569|12567|11
1652819470000|2022-05-17 20:31:10|12569.5|12567.5|12569.5|12567.5|12569.8|12567.8|12569|12567|17
1652819480000|2022-05-17 20:31:20|12569.3|12567.3|12569.3|12567.3|12569.5|12567.5|12569.3|12567.3|4
1652819490000|2022-05-17 20:31:30|12569.5|12567.5|12569.3|12567.3|12569.7|12567.7|12569|12567|14
1652819500000|2022-05-17 20:31:40|12569.5|12567.5|12569.1|12567.1|12569.5|12567.5|12568.7|12566.7|8
1652819510000|2022-05-17 20:31:50|12569.2|12567.2|12569.6|12567.6|12570.1|12568.1|12569.1|12567.1|9
1652819520000|2022-05-17 20:32:00|12569.7|12567.7|12569.8|12567.8|12570.6|12568.6|12569.7|12567.7|12
1652819530000|2022-05-17 20:32:10|12570.5|12568.5|12570.3|12568.3|12570.5|12568.5|12570|12568|5
1652819540000|2022-05-17 20:32:20|12570|12568|12570.5|12568.5|12570.5|12568.5|12570|12568|13
1652819550000|2022-05-17 20:32:30|12570.6|12568.6|12570.5|12568.5|12570.6|12568.6|12570.2|12568.2|5
1652819560000|2022-05-17 20:32:40|12570.2|12568.2|12570.5|12568.5|12570.6|12568.6|12570.2|12568.2|2
1652819570000|2022-05-17 20:32:50|12570.2|12568.2|12570.6|12568.6|12570.6|12568.6|12570.2|12568.2|3
1652819580000|2022-05-17 20:33:00|12569.5|12567.5|12568|12566|12569.5|12567.5|12568|12566|27
1652819590000|2022-05-17 20:33:10|12568.3|12566.3|12568.6|12566.6|12569.5|12567.5|12568.2|12566.2|22
1652819600000|2022-05-17 20:33:20|12568.7|12566.7|12568.6|12566.6|12568.7|12566.7|12568.3|12566.3|6
1652819610000|2022-05-17 20:33:30|12568.5|12566.5|12569.2|12567.2|12569.2|12567.2|12568.2|12566.2|20
1652819620000|2022-05-17 20:33:40|12569.3|12567.3|12569.2|12567.2|12569.6|12567.6|12569.2|12567.2|7
1652819630000|2022-05-17 20:33:50|12569.1|12567.1|12568.5|12566.5|12569.2|12567.2|12568.5|12566.5|13
1652819640000|2022-05-17 20:34:00|12568.7|12566.7|12568.7|12566.7|12568.8|12566.8|12568.7|12566.7|5
1652819650000|2022-05-17 20:34:10|12568.1|12566.1|12567.8|12565.8|12568.1|12566.1|12567.7|12565.7|8
1652819660000|2022-05-17 20:34:20|12567.7|12565.7|12567.2|12565.2|12567.8|12565.8|12567.2|12565.2|8
1652819670000|2022-05-17 20:34:30|12567.3|12565.3|12567.2|12565.2|12567.7|12565.7|12567.2|12565.2|1
1652819680000|2022-05-17 20:34:40|12567.1|12565.1|12566.2|12564.2|12567.3|12565.3|12566.2|12564.2|23
1652819690000|2022-05-17 20:34:50|12566.1|12564.1|12565.5|12563.5|12566.1|12564.1|12565.5|12563.5|20
1652819700000|2022-05-17 20:35:00|12565.8|12563.8|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|29
1652819710000|2022-05-17 20:35:10|12565.6|12563.6|12566.5|12564.5|12566.5|12564.5|12565.2|12563.2|13
1652819720000|2022-05-17 20:35:20|12566.3|12564.3|12566.3|12564.3|12566.3|12564.3|12565.7|12563.7|8
1652819730000|2022-05-17 20:35:30|12566.2|12564.2|12566.1|12564.1|12566.2|12564.2|12566.1|12564.1|3
1652819740000|2022-05-17 20:35:40|12566.2|12564.2|12566.8|12564.8|12566.8|12564.8|12566.1|12564.1|3
1652819750000|2022-05-17 20:35:50|12567|12565|12567.6|12565.6|12567.6|12565.6|12566.7|12564.7|3
1652819760000|2022-05-17 20:36:00|12567.5|12565.5|12566.5|12564.5|12567.5|12565.5|12566.5|12564.5|10
1652819770000|2022-05-17 20:36:10|12567.5|12565.5|12567|12565|12567.6|12565.6|12567|12565|10
1652819780000|2022-05-17 20:36:20|12567.1|12565.1|12565.8|12563.8|12567.1|12565.1|12565.3|12563.3|12
1652819790000|2022-05-17 20:36:30|12565.6|12563.6|12566.1|12564.1|12566.3|12564.3|12565.6|12563.6|3
1652819800000|2022-05-17 20:36:40|12566.2|12564.2|12567|12565|12567.5|12565.5|12566.1|12564.1|9
1652819810000|2022-05-17 20:36:50|12567.1|12565.1|12566.8|12564.8|12567.2|12565.2|12566.7|12564.7|2
1652819820000|2022-05-17 20:37:00|12567|12565|12566.8|12564.8|12567|12565|12566.7|12564.7|3
1652819830000|2022-05-17 20:37:10|12567.1|12565.1|12567.1|12565.1|12567.6|12565.6|12567|12565|4
1652819840000|2022-05-17 20:37:20|12566.7|12564.7|12567.5|12565.5|12567.5|12565.5|12566.7|12564.7|2
1652819850000|2022-05-17 20:37:30|12567.7|12565.7|12568.5|12566.5|12568.5|12566.5|12567.7|12565.7|4
1652819860000|2022-05-17 20:37:40|12568.6|12566.6|12568.2|12566.2|12568.6|12566.6|12568.2|12566.2|3
1652819870000|2022-05-17 20:37:50|12568.1|12566.1|12567.8|12565.8|12568.1|12566.1|12567.2|12565.2|21
1652819880000|2022-05-17 20:38:00|12567.7|12565.7|12567.2|12565.2|12567.7|12565.7|12567.2|12565.2|1
1652819890000|2022-05-17 20:38:10|12567.3|12565.3|12566.8|12564.8|12567.3|12565.3|12566.8|12564.8|6
1652819900000|2022-05-17 20:38:20|12566.7|12564.7|12566.6|12564.6|12566.7|12564.7|12566.6|12564.6|3
1652819910000|2022-05-17 20:38:30|12566.5|12564.5|12566.8|12564.8|12566.8|12564.8|12566|12564|9
1652819920000|2022-05-17 20:38:40|12566.7|12564.7|12566.6|12564.6|12566.8|12564.8|12566.6|12564.6|2
1652819930000|2022-05-17 20:38:50|12566.7|12564.7|12567|12565|12567|12565|12566.7|12564.7|5
1652819940000|2022-05-17 20:39:00|12567.1|12565.1|12567.1|12565.1|12567.2|12565.2|12567.1|12565.1|1
1652819950000|2022-05-17 20:39:10|12567.2|12565.2|12566.7|12564.7|12567.2|12565.2|12566.6|12564.6|9
1652819960000|2022-05-17 20:39:20|12566.6|12564.6|12567.1|12565.1|12567.2|12565.2|12566.6|12564.6|8
1652819970000|2022-05-17 20:39:30|12567|12565|12567.1|12565.1|12567.5|12565.5|12566.8|12564.8|10
1652819980000|2022-05-17 20:39:40|12567|12565|12567.8|12565.8|12567.8|12565.8|12566.8|12564.8|4
1652819990000|2022-05-17 20:39:50|12567.6|12565.6|12567.6|12565.6|12568|12566|12567.5|12565.5|4
1652820000000|2022-05-17 20:40:00|12567.7|12565.7|12565.8|12563.8|12567.8|12565.8|12565.7|12563.7|38
1652820010000|2022-05-17 20:40:10|12566.1|12564.1|12565.8|12563.8|12566.3|12564.3|12565.8|12563.8|5
1652820020000|2022-05-17 20:40:20|12566.1|12564.1|12566.1|12564.1|12566.2|12564.2|12566|12564|2
1652820030000|2022-05-17 20:40:30|12566.2|12564.2|12566.3|12564.3|12566.3|12564.3|12566.1|12564.1|2
1652820040000|2022-05-17 20:40:40|12566.5|12564.5|12566.6|12564.6|12566.6|12564.6|12566.3|12564.3|0
1652820050000|2022-05-17 20:40:50|12566.5|12564.5|12566.5|12564.5|12566.6|12564.6|12566.5|12564.5|0
1652820060000|2022-05-17 20:41:00|12566.3|12564.3|12566.6|12564.6|12566.7|12564.7|12566.3|12564.3|6
1652820070000|2022-05-17 20:41:10|12566.7|12564.7|12566.6|12564.6|12566.8|12564.8|12566.5|12564.5|5
1652820080000|2022-05-17 20:41:20|12566.7|12564.7|12566.6|12564.6|12566.8|12564.8|12566.6|12564.6|6
1652820090000|2022-05-17 20:41:30|12566.7|12564.7|12566.3|12564.3|12566.8|12564.8|12566.3|12564.3|0
1652820100000|2022-05-17 20:41:40|12566.5|12564.5|12567.1|12565.1|12567.2|12565.2|12566.5|12564.5|6
1652820110000|2022-05-17 20:41:50|12567|12565|12567|12565|12567|12565|12566.8|12564.8|0
1652820120000|2022-05-17 20:42:00|12566.8|12564.8|12567.5|12565.5|12567.6|12565.6|12566.7|12564.7|10
1652820130000|2022-05-17 20:42:10|12567.6|12565.6|12567.2|12565.2|12567.6|12565.6|12567.2|12565.2|0
1652820150000|2022-05-17 20:42:30|12567.1|12565.1|12566.6|12564.6|12567.1|12565.1|12566.6|12564.6|2
1652820160000|2022-05-17 20:42:40|12566.7|12564.7|12567.3|12565.3|12567.5|12565.5|12566.7|12564.7|10
1652820170000|2022-05-17 20:42:50|12567.5|12565.5|12566.8|12564.8|12567.5|12565.5|12566.8|12564.8|0
1652820180000|2022-05-17 20:43:00|12566.7|12564.7|12566.2|12564.2|12567.1|12565.1|12566.2|12564.2|7
1652820190000|2022-05-17 20:43:10|12566.3|12564.3|12566.3|12564.3|12566.3|12564.3|12566.3|12564.3|0
1652820200000|2022-05-17 20:43:20|12566.6|12564.6|12566.8|12564.8|12567|12565|12566.6|12564.6|3
1652820210000|2022-05-17 20:43:30|12567|12565|12566.2|12564.2|12567|12565|12566.1|12564.1|9
1652820220000|2022-05-17 20:43:40|12566.3|12564.3|12566.5|12564.5|12566.7|12564.7|12566.2|12564.2|11
1652820230000|2022-05-17 20:43:50|12566.7|12564.7|12566.7|12564.7|12566.7|12564.7|12566.7|12564.7|6
1652820240000|2022-05-17 20:44:00|12566.6|12564.6|12565.8|12563.8|12566.6|12564.6|12565.7|12563.7|18
1652820250000|2022-05-17 20:44:10|12566|12564|12566.5|12564.5|12566.7|12564.7|12566|12564|11
1652820260000|2022-05-17 20:44:20|12566.6|12564.6|12567|12565|12567|12565|12566.6|12564.6|2
1652820270000|2022-05-17 20:44:30|12566.8|12564.8|12566.7|12564.7|12566.8|12564.8|12566.6|12564.6|5
1652820280000|2022-05-17 20:44:40|12566.6|12564.6|12566.7|12564.7|12566.8|12564.8|12566.6|12564.6|8
1652820290000|2022-05-17 20:44:50|12566.8|12564.8|12566.8|12564.8|12566.8|12564.8|12566.7|12564.7|1
1652820300000|2022-05-17 20:45:00|12566.7|12564.7|12565.7|12563.7|12566.7|12564.7|12565.6|12563.6|46
1652820310000|2022-05-17 20:45:10|12565.8|12563.8|12566.2|12564.2|12566.2|12564.2|12565.7|12563.7|10
1652820320000|2022-05-17 20:45:20|12566.5|12564.5|12566.3|12564.3|12566.7|12564.7|12566.3|12564.3|8
1652820330000|2022-05-17 20:45:30|12566.5|12564.5|12566.3|12564.3|12566.5|12564.5|12566.2|12564.2|15
1652820340000|2022-05-17 20:45:40|12566.6|12564.6|12567.2|12565.2|12567.2|12565.2|12566.5|12564.5|14
1652820350000|2022-05-17 20:45:50|12567|12565|12567.5|12565.5|12567.5|12565.5|12567|12565|2
1652820360000|2022-05-17 20:46:00|12567.3|12565.3|12566.7|12564.7|12567.3|12565.3|12566.7|12564.7|6
1652820370000|2022-05-17 20:46:10|12567.1|12565.1|12567.1|12565.1|12567.1|12565.1|12567.1|12565.1|5
1652820380000|2022-05-17 20:46:20|12567|12565|12567.1|12565.1|12567.1|12565.1|12567|12565|3
1652820390000|2022-05-17 20:46:30|12567.2|12565.2|12567.1|12565.1|12567.2|12565.2|12567|12565|0
1652820400000|2022-05-17 20:46:40|12567|12565|12567.2|12565.2|12567.3|12565.3|12567|12565|17
1652820410000|2022-05-17 20:46:50|12567.6|12565.6|12567.2|12565.2|12567.6|12565.6|12567.2|12565.2|13
1652820420000|2022-05-17 20:47:00|12567.1|12565.1|12567.2|12565.2|12567.5|12565.5|12567.1|12565.1|7
1652820430000|2022-05-17 20:47:10|12567.3|12565.3|12567.8|12565.8|12567.8|12565.8|12567.2|12565.2|2
1652820440000|2022-05-17 20:47:20|12568|12566|12568.2|12566.2|12568.3|12566.3|12568|12566|10
1652820450000|2022-05-17 20:47:30|12568.1|12566.1|12568.5|12566.5|12568.5|12566.5|12568.1|12566.1|9
1652820460000|2022-05-17 20:47:40|12568.7|12566.7|12568.8|12566.8|12568.8|12566.8|12568.7|12566.7|1
1652820470000|2022-05-17 20:47:50|12569.1|12567.1|12569.3|12567.3|12569.3|12567.3|12569.1|12567.1|6
1652820480000|2022-05-17 20:48:00|12569.2|12567.2|12568.5|12566.5|12569.2|12567.2|12568.5|12566.5|6
1652820490000|2022-05-17 20:48:10|12568.6|12566.6|12568.7|12566.7|12568.7|12566.7|12568.5|12566.5|8
1652820500000|2022-05-17 20:48:20|12568.8|12566.8|12569|12567|12569|12567|12568.7|12566.7|4
1652820510000|2022-05-17 20:48:30|12569.1|12567.1|12569|12567|12569.3|12567.3|12568.7|12566.7|7
1652820520000|2022-05-17 20:48:40|12569.1|12567.1|12569|12567|12569.1|12567.1|12568.8|12566.8|1
1652820530000|2022-05-17 20:48:50|12569.2|12567.2|12569.5|12567.5|12569.5|12567.5|12569.2|12567.2|4
1652820540000|2022-05-17 20:49:00|12569.3|12567.3|12568.1|12566.1|12569.3|12567.3|12567.7|12565.7|23
1652820550000|2022-05-17 20:49:10|12568|12566|12568.1|12566.1|12568.1|12566.1|12567.7|12565.7|9
1652820560000|2022-05-17 20:49:20|12568|12566|12567.8|12565.8|12568.1|12566.1|12567.8|12565.8|3
1652820570000|2022-05-17 20:49:30|12567.7|12565.7|12567.2|12565.2|12567.7|12565.7|12567.2|12565.2|13
1652820580000|2022-05-17 20:49:40|12567.3|12565.3|12567.6|12565.6|12567.7|12565.7|12567.2|12565.2|10
1652820590000|2022-05-17 20:49:50|12567.5|12565.5|12567.7|12565.7|12567.8|12565.8|12567.5|12565.5|4
1652820600000|2022-05-17 20:50:00|12567.5|12565.5|12568.6|12566.6|12568.6|12566.6|12567.3|12565.3|26
1652820610000|2022-05-17 20:50:10|12568.8|12566.8|12568|12566|12569|12567|12568|12566|18
1652820620000|2022-05-17 20:50:20|12568.5|12566.5|12569.2|12567.2|12569.5|12567.5|12568.5|12566.5|15
1652820630000|2022-05-17 20:50:30|12569.3|12567.3|12569.3|12567.3|12569.5|12567.5|12569.2|12567.2|5
1652820640000|2022-05-17 20:50:40|12569.1|12567.1|12568.7|12566.7|12569.2|12567.2|12568.6|12566.6|3
1652820650000|2022-05-17 20:50:50|12568.6|12566.6|12568.7|12566.7|12568.8|12566.8|12568.6|12566.6|4
1652820660000|2022-05-17 20:51:00|12568.6|12566.6|12568.7|12566.7|12568.7|12566.7|12568.5|12566.5|3
1652820670000|2022-05-17 20:51:10|12569.3|12567.3|12569.1|12567.1|12569.3|12567.3|12569.1|12567.1|13
1652820680000|2022-05-17 20:51:20|12569.2|12567.2|12569.3|12567.3|12569.6|12567.6|12569.2|12567.2|7
1652820690000|2022-05-17 20:51:30|12569.5|12567.5|12569.3|12567.3|12569.5|12567.5|12569.2|12567.2|7
1652820700000|2022-05-17 20:51:40|12569.2|12567.2|12569.2|12567.2|12569.5|12567.5|12569.1|12567.1|5
1652820710000|2022-05-17 20:51:50|12569.1|12567.1|12569.3|12567.3|12569.3|12567.3|12569.1|12567.1|0
1652820720000|2022-05-17 20:52:00|12569.1|12567.1|12569.5|12567.5|12569.5|12567.5|12569.1|12567.1|8
1652820730000|2022-05-17 20:52:10|12569.6|12567.6|12569.2|12567.2|12569.6|12567.6|12569.2|12567.2|5
1652820740000|2022-05-17 20:52:20|12569.3|12567.3|12569.5|12567.5|12569.5|12567.5|12569.1|12567.1|6
1652820750000|2022-05-17 20:52:30|12569.3|12567.3|12569.7|12567.7|12569.7|12567.7|12569.2|12567.2|5
1652820760000|2022-05-17 20:52:40|12569.6|12567.6|12569.5|12567.5|12569.7|12567.7|12569.5|12567.5|1
1652820770000|2022-05-17 20:52:50|||||||||1
1652820780000|2022-05-17 20:53:00|12569.3|12567.3|12569.6|12567.6|12569.6|12567.6|12569.3|12567.3|1
1652820790000|2022-05-17 20:53:10|12569.7|12567.7|12569.5|12567.5|12569.8|12567.8|12569.5|12567.5|7
1652820800000|2022-05-17 20:53:20|12569.6|12567.6|12569.6|12567.6|12569.6|12567.6|12569.5|12567.5|0
1652820810000|2022-05-17 20:53:30|12569.5|12567.5|12569.7|12567.7|12569.7|12567.7|12569.5|12567.5|4
1652820820000|2022-05-17 20:53:40|12569.8|12567.8|12570|12568|12570|12568|12569.6|12567.6|4
1652820830000|2022-05-17 20:53:50|12570.1|12568.1|12570.2|12568.2|12570.3|12568.3|12570.1|12568.1|4
1652820840000|2022-05-17 20:54:00|12570.1|12568.1|12570.3|12568.3|12570.5|12568.5|12569.8|12567.8|4
1652820850000|2022-05-17 20:54:10|12570.5|12568.5|12570.8|12568.8|12571|12569|12570.5|12568.5|26
1652820860000|2022-05-17 20:54:20|12571|12569|12571|12569|12571.1|12569.1|12570.8|12568.8|1
1652820870000|2022-05-17 20:54:30|12570.7|12568.7|12570.2|12568.2|12570.8|12568.8|12570.2|12568.2|20
1652820880000|2022-05-17 20:54:40|12570.1|12568.1|12569.8|12567.8|12570.1|12568.1|12569.7|12567.7|7
1652820890000|2022-05-17 20:54:50|12570|12568|12570.2|12568.2|12570.5|12568.5|12569.7|12567.7|9
1652820900000|2022-05-17 20:55:00|12570.3|12568.3|12569.5|12567.5|12570.7|12568.7|12569.3|12567.3|34
1652820910000|2022-05-17 20:55:10|12569.3|12567.3|12569.6|12567.6|12569.6|12567.6|12569.3|12567.3|3
1652820920000|2022-05-17 20:55:20|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|11
1652820930000|2022-05-17 20:55:30|12570|12568|12570.6|12568.6|12570.7|12568.7|12570|12568|4
1652820940000|2022-05-17 20:55:40|12570.5|12568.5|12570.7|12568.7|12571.2|12569.2|12570.5|12568.5|16
1652820950000|2022-05-17 20:55:50|12571|12569|12571|12569|12571.1|12569.1|12571|12569|2
1652820960000|2022-05-17 20:56:00|12570.8|12568.8|12571.1|12569.1|12571.2|12569.2|12570.7|12568.7|7
1652820970000|2022-05-17 20:56:10|12571|12569|12571.1|12569.1|12571.1|12569.1|12570.7|12568.7|4
1652820980000|2022-05-17 20:56:20|12570.5|12568.5|12569.7|12567.7|12570.7|12568.7|12569.7|12567.7|17
1652820990000|2022-05-17 20:56:30|12569.6|12567.6|12570.1|12568.1|12570.2|12568.2|12569.3|12567.3|26
1652821000000|2022-05-17 20:56:40|12570|12568|12570.5|12568.5|12570.6|12568.6|12570|12568|1
1652821010000|2022-05-17 20:56:50|12570.6|12568.6|12571|12569|12571|12569|12570.6|12568.6|5
1652821020000|2022-05-17 20:57:00|12571.2|12569.2|12571.3|12569.3|12571.5|12569.5|12571.2|12569.2|4
1652821030000|2022-05-17 20:57:10|12571.5|12569.5|12571.3|12569.3|12571.7|12569.7|12571.2|12569.2|12
1652821040000|2022-05-17 20:57:20|12571.2|12569.2|12571.2|12569.2|12571.2|12569.2|12571.1|12569.1|0
1652821050000|2022-05-17 20:57:30|12571.7|12569.7|12573|12571|12573|12571|12571.6|12569.6|32
1652821060000|2022-05-17 20:57:40|12573.1|12571.1|12571.7|12569.7|12573.1|12571.1|12571.6|12569.6|12
1652821070000|2022-05-17 20:57:50|12571.6|12569.6|12570.5|12568.5|12571.6|12569.6|12570.5|12568.5|11
1652821080000|2022-05-17 20:58:00|12570.3|12568.3|12569.3|12567.3|12570.8|12568.8|12569.3|12567.3|28
1652821090000|2022-05-17 20:58:10|12569.2|12567.2|12569.5|12567.5|12569.7|12567.7|12569|12567|28
1652821100000|2022-05-17 20:58:20|12569.3|12567.3|12569.2|12567.2|12569.5|12567.5|12568.8|12566.8|9
1652821110000|2022-05-17 20:58:30|12568.8|12566.8|12568.7|12566.7|12569|12567|12568.5|12566.5|3
1652821120000|2022-05-17 20:58:40|12568.6|12566.6|12569|12567|12569.2|12567.2|12568.6|12566.6|5
1652821130000|2022-05-17 20:58:50|12569.2|12567.2|12569.3|12567.3|12569.5|12567.5|12568.7|12566.7|8
1652821140000|2022-05-17 20:59:00|12569.2|12567.2|12569.1|12567.1|12569.6|12567.6|12568.6|12566.6|14
1652821150000|2022-05-17 20:59:10|12569.3|12567.3|12569.7|12567.7|12569.7|12567.7|12569.3|12567.3|5
1652821160000|2022-05-17 20:59:20|12569.6|12567.6|12569.7|12567.7|12569.7|12567.7|12569.5|12567.5|6
1652821170000|2022-05-17 20:59:30|12569.6|12567.6|12569.8|12567.8|12569.8|12567.8|12569|12567|14
1652821180000|2022-05-17 20:59:40|12570|12568|12569.8|12567.8|12570|12568|12569.7|12567.7|10
1652821190000|2022-05-17 20:59:50|12570.1|12568.1|12571.6|12566.6|12571.6|12568.1|12568.6|12566.3|29
1652821200000|2022-05-17 21:00:00|12571.8|12566.8|12571.7|12566.7|12571.8|12566.8|12571.6|12566.6|0
1652821210000|2022-05-17 21:00:10|12572.1|12567.1|12572.1|12567.1|12572.1|12567.1|12572.1|12567.1|0
1652821230000|2022-05-17 21:00:30|12571.7|12566.7|12571.7|12566.7|12571.7|12566.7|12571.7|12566.7|0
1652821240000|2022-05-17 21:00:40|12571.8|12566.8|12571.8|12566.8|12571.8|12566.8|12571.8|12566.8|0
1652821250000|2022-05-17 21:00:50|12571.2|12566.2|12571.2|12566.2|12571.2|12566.2|12571.2|12566.2|0
1652821260000|2022-05-17 21:01:00|12571|12566|12571|12566|12571|12566|12571|12566|0
1652821270000|2022-05-17 21:01:10|12571.5|12566.5|12571.7|12566.7|12571.8|12566.8|12571.5|12566.5|0
1652821290000|2022-05-17 21:01:30|12571.6|12566.6|12571.4|12566.4|12571.7|12566.7|12571.4|12566.4|0
1652821310000|2022-05-17 21:01:50|12571.5|12566.5|12571.8|12566.8|12571.8|12566.8|12571.5|12566.5|0
1652821320000|2022-05-17 21:02:00|12571.7|12566.7|12571.3|12566.3|12571.7|12566.7|12571.3|12566.3|0
1652821330000|2022-05-17 21:02:10|12571.2|12566.2|12571.3|12566.3|12571.3|12566.3|12571.2|12566.2|0
1652821340000|2022-05-17 21:02:20|12571.4|12566.4|12571.2|12566.2|12571.4|12566.4|12571.2|12566.2|0
1652821350000|2022-05-17 21:02:30|12570.9|12565.9|12570.9|12565.9|12570.9|12565.9|12570.9|12565.9|0
1652821360000|2022-05-17 21:02:40|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|0
1652821390000|2022-05-17 21:03:10|12570.9|12565.9|12570.9|12565.9|12570.9|12565.9|12570.9|12565.9|0
1652821400000|2022-05-17 21:03:20|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|0
1652821410000|2022-05-17 21:03:30|12571.5|12566.5|12571.5|12566.5|12571.5|12566.5|12571.5|12566.5|0
1652821420000|2022-05-17 21:03:40|12571.3|12566.3|12571.5|12566.5|12571.5|12566.5|12571.3|12566.3|0
1652821470000|2022-05-17 21:04:30|12571.3|12566.3|12571.4|12566.4|12571.4|12566.4|12571.2|12566.2|0
1652821520000|2022-05-17 21:05:20|12571.5|12566.5|12571.4|12566.4|12571.5|12566.5|12571.4|12566.4|0
1652821530000|2022-05-17 21:05:30|12571.3|12566.3|12571.3|12566.3|12571.3|12566.3|12571.3|12566.3|0
1652821590000|2022-05-17 21:06:30|12571.5|12566.5|12571.5|12566.5|12571.5|12566.5|12571.5|12566.5|0
1652821620000|2022-05-17 21:07:00|12571.4|12566.4|12571.4|12566.4|12571.4|12566.4|12571.4|12566.4|0
1652821640000|2022-05-17 21:07:20|12571.5|12566.5|12571.4|12566.4|12571.6|12566.6|12571.4|12566.4|0
1652821650000|2022-05-17 21:07:30|12571.3|12566.3|12571.4|12566.4|12571.4|12566.4|12571.3|12566.3|0
1652821660000|2022-05-17 21:07:40|12571.3|12566.3|12571.3|12566.3|12571.3|12566.3|12571.3|12566.3|0
1652821670000|2022-05-17 21:07:50|12571.2|12566.2|12571.2|12566.2|12571.2|12566.2|12571.2|12566.2|0
1652821680000|2022-05-17 21:08:00|12571.3|12566.3|12571.3|12566.3|12571.3|12566.3|12571.3|12566.3|0
1652821690000|2022-05-17 21:08:10|12571.5|12566.5|12571.3|12566.3|12571.5|12566.5|12571.3|12566.3|0
1652821730000|2022-05-17 21:08:50|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|0
1652821760000|2022-05-17 21:09:20|12571.4|12566.4|12571.5|12566.5|12571.5|12566.5|12571.4|12566.4|0
1652821780000|2022-05-17 21:09:40|12571.3|12566.3|12571.3|12566.3|12571.3|12566.3|12571.3|12566.3|0
1652821790000|2022-05-17 21:09:50|12571.2|12566.2|12571|12566|12571.2|12566.2|12571|12566|0
1652821870000|2022-05-17 21:11:10|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|0
1652821880000|2022-05-17 21:11:20|12571.2|12566.2|12571.2|12566.2|12571.2|12566.2|12571.2|12566.2|0
1652821920000|2022-05-17 21:12:00|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|0
1652821930000|2022-05-17 21:12:10|12571|12566|12571|12566|12571|12566|12571|12566|0
1652821940000|2022-05-17 21:12:20|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|0
1652821980000|2022-05-17 21:13:00|12571.3|12566.3|12571.3|12566.3|12571.3|12566.3|12571.3|12566.3|0
1652821990000|2022-05-17 21:13:10|12571.2|12566.2|12571.2|12566.2|12571.2|12566.2|12571.2|12566.2|0
1652822000000|2022-05-17 21:13:20|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|0
1652822010000|2022-05-17 21:13:30|12571|12566|12571|12566|12571.1|12566.1|12571|12566|0
1652822020000|2022-05-17 21:13:40|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|0
1652822030000|2022-05-17 21:13:50|12570.9|12565.9|12570.9|12565.9|12570.9|12565.9|12570.9|12565.9|0
1652822070000|2022-05-17 21:14:30|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|0
1652822090000|2022-05-17 21:14:50|12571.2|12566.2|12571.2|12566.2|12571.2|12566.2|12571.2|12566.2|0
1652822100000|2022-05-17 21:15:00|12571|12566|12571|12566|12571|12566|12571|12566|0
1652822110000|2022-05-17 21:15:10|12571.5|12566.5|12571.6|12566.6|12571.9|12566.9|12571.5|12566.5|0
1652822130000|2022-05-17 21:15:30|12571.7|12566.7|12572.5|12567.5|12572.6|12567.6|12571.7|12566.7|0
1652822140000|2022-05-17 21:15:40|12572|12567|12572|12567|12572|12567|12571.4|12566.4|0
1652822150000|2022-05-17 21:15:50|12571.9|12566.9|12571.9|12566.9|12571.9|12566.9|12571.9|12566.9|0
1652822160000|2022-05-17 21:16:00|12572.1|12567.1|12572.1|12567.1|12572.1|12567.1|12572.1|12567.1|0
1652822220000|2022-05-17 21:17:00|12571.8|12566.8|12571.8|12566.8|12571.8|12566.8|12571.8|12566.8|0
1652822230000|2022-05-17 21:17:10|12572.3|12567.3|12572.3|12567.3|12572.3|12567.3|12572.3|12567.3|0
1652822300000|2022-05-17 21:18:20|12572.4|12567.4|12572.4|12567.4|12572.4|12567.4|12572.4|12567.4|0
1652822330000|2022-05-17 21:18:50|12572.5|12567.5|12572.5|12567.5|12572.5|12567.5|12572.5|12567.5|0
1652822360000|2022-05-17 21:19:20|12572.6|12567.6|12572.6|12567.6|12572.6|12567.6|12572.6|12567.6|0
1652822460000|2022-05-17 21:21:00|12572.5|12567.5|12572.5|12567.5|12572.5|12567.5|12572.5|12567.5|0
1652822490000|2022-05-17 21:21:30|12572.4|12567.4|12572.4|12567.4|12572.4|12567.4|12572.4|12567.4|0
1652822520000|2022-05-17 21:22:00|12572.5|12567.5|12572.4|12567.4|12572.5|12567.5|12572.4|12567.4|0
1652822580000|2022-05-17 21:23:00|12572.5|12567.5|12572.5|12567.5|12572.5|12567.5|12572.5|12567.5|0
1652822600000|2022-05-17 21:23:20|12572.6|12567.6|12572.6|12567.6|12572.6|12567.6|12572.6|12567.6|0
1652822650000|2022-05-17 21:24:10|12572.7|12567.7|12572.7|12567.7|12572.7|12567.7|12572.7|12567.7|0
1652822670000|2022-05-17 21:24:30|12572.6|12567.6|12572.5|12567.5|12572.6|12567.6|12572.5|12567.5|0
1652822680000|2022-05-17 21:24:40|12572.7|12567.7|12572.7|12567.7|12572.7|12567.7|12572.7|12567.7|0
1652822710000|2022-05-17 21:25:10|12572.8|12567.8|12572.8|12567.8|12572.8|12567.8|12572.8|12567.8|0
1652822720000|2022-05-17 21:25:20|12572.9|12567.9|12572.9|12567.9|12572.9|12567.9|12572.9|12567.9|0
1652822730000|2022-05-17 21:25:30|12572.7|12567.7|12572.8|12567.8|12572.8|12567.8|12572.7|12567.7|0
1652822740000|2022-05-17 21:25:40|12572.7|12567.7|12572.7|12567.7|12572.7|12567.7|12572.7|12567.7|0
1652822750000|2022-05-17 21:25:50|12572.9|12567.9|12572.9|12567.9|12572.9|12567.9|12572.9|12567.9|0
1652822760000|2022-05-17 21:26:00|12573.1|12568.1|12572.9|12567.9|12573.1|12568.1|12572.9|12567.9|0
1652822780000|2022-05-17 21:26:20|12573|12568|12573|12568|12573|12568|12573|12568|0
1652822790000|2022-05-17 21:26:30|12572.9|12567.9|12572.9|12567.9|12572.9|12567.9|12572.9|12567.9|0
1652822800000|2022-05-17 21:26:40|12573|12568|12573|12568|12573|12568|12573|12568|0
1652822850000|2022-05-17 21:27:30|12572.9|12567.9|12572.9|12567.9|12572.9|12567.9|12572.9|12567.9|0
1652822860000|2022-05-17 21:27:40|12573|12568|12573|12568|12573|12568|12573|12568|0
1652822940000|2022-05-17 21:29:00|12572.9|12567.9|12572.9|12567.9|12572.9|12567.9|12572.9|12567.9|0
1652822960000|2022-05-17 21:29:20|12572.8|12567.8|12572.8|12567.8|12572.8|12567.8|12572.8|12567.8|0
1652822970000|2022-05-17 21:29:30|12572.9|12567.9|12572.9|12567.9|12572.9|12567.9|12572.9|12567.9|0
1652822990000|2022-05-17 21:29:50|12572.5|12567.5|12572.5|12567.5|12572.5|12567.5|12572.5|12567.5|0
1652823050000|2022-05-17 21:30:50|12572.4|12567.4|12572.4|12567.4|12572.4|12567.4|12572.4|12567.4|0
1652823110000|2022-05-17 21:31:50|12572.3|12567.3|12572.3|12567.3|12572.3|12567.3|12572.3|12567.3|0
1652823120000|2022-05-17 21:32:00|12572.4|12567.4|12572.4|12567.4|12572.4|12567.4|12572.4|12567.4|0
1652823140000|2022-05-17 21:32:20|12571.3|12566.3|12571.3|12566.3|12571.3|12566.3|12571.3|12566.3|0
1652823170000|2022-05-17 21:32:50|12570.6|12565.6|12570.6|12565.6|12570.6|12565.6|12570.6|12565.6|0
1652823200000|2022-05-17 21:33:20|12570.5|12565.5|12570.5|12565.5|12570.5|12565.5|12570.5|12565.5|0
1652823220000|2022-05-17 21:33:40|12570.6|12565.6|12570.6|12565.6|12570.6|12565.6|12570.6|12565.6|0
1652823330000|2022-05-17 21:35:30|12570.5|12565.5|12570.6|12565.6|12570.6|12565.6|12570.5|12565.5|0
1652823340000|2022-05-17 21:35:40|12571.6|12566.6|12572.1|12567.1|12572.1|12567.1|12571.6|12566.6|0
1652823350000|2022-05-17 21:35:50|12572.2|12567.2|12572.2|12567.2|12572.2|12567.2|12572.2|12567.2|0
1652823360000|2022-05-17 21:36:00|12572|12567|12572|12567|12572|12567|12572|12567|0
1652823380000|2022-05-17 21:36:20|12571.9|12566.9|12571.9|12566.9|12571.9|12566.9|12571.9|12566.9|0
1652823400000|2022-05-17 21:36:40|12571.4|12566.4|12571.4|12566.4|12571.4|12566.4|12571.4|12566.4|0
1652823470000|2022-05-17 21:37:50|12571.2|12566.2|12571.2|12566.2|12571.2|12566.2|12571.2|12566.2|0
1652823480000|2022-05-17 21:38:00|12571.3|12566.3|12571.3|12566.3|12571.3|12566.3|12571.3|12566.3|0
1652823500000|2022-05-17 21:38:20|12571.4|12566.4|12571.3|12566.3|12571.4|12566.4|12571.3|12566.3|0
1652823540000|2022-05-17 21:39:00|12571.4|12566.4|12571.3|12566.3|12571.4|12566.4|12571.3|12566.3|0
1652823580000|2022-05-17 21:39:40|12571.2|12566.2|12571.2|12566.2|12571.2|12566.2|12571.2|12566.2|0
1652823660000|2022-05-17 21:41:00|12571|12566|12571|12566|12571|12566|12571|12566|0
1652823670000|2022-05-17 21:41:10|12570.8|12565.8|12570.8|12565.8|12570.8|12565.8|12570.8|12565.8|0
1652823700000|2022-05-17 21:41:40|12571|12566|12571|12566|12571|12566|12571|12566|0
1652823720000|2022-05-17 21:42:00|12570.4|12565.4|12570.4|12565.4|12570.4|12565.4|12570.4|12565.4|0
1652823760000|2022-05-17 21:42:40|12570.5|12565.5|12570.5|12565.5|12570.5|12565.5|12570.5|12565.5|0
1652823780000|2022-05-17 21:43:00|12572|12567|12572.1|12567.1|12572.1|12567.1|12572|12567|0
1652823790000|2022-05-17 21:43:10|12571.3|12566.3|12571.3|12566.3|12571.3|12566.3|12571.3|12566.3|0
1652823800000|2022-05-17 21:43:20|12570.8|12565.8|12571.3|12566.3|12571.3|12566.3|12570.8|12565.8|0
1652823840000|2022-05-17 21:44:00|12571.2|12566.2|12571.2|12566.2|12571.2|12566.2|12571.2|12566.2|0
1652823850000|2022-05-17 21:44:10|12571.5|12566.5|12571.5|12566.5|12571.5|12566.5|12571.5|12566.5|0
1652823870000|2022-05-17 21:44:30|12571.2|12566.2|12571.6|12566.6|12571.6|12566.6|12571.2|12566.2|0
1652823890000|2022-05-17 21:44:50|12571.2|12566.2|12571.2|12566.2|12571.2|12566.2|12571.2|12566.2|0
1652823900000|2022-05-17 21:45:00|12571.7|12566.7|12571.7|12566.7|12571.7|12566.7|12571.7|12566.7|0
1652823920000|2022-05-17 21:45:20|12571.3|12566.3|12571.3|12566.3|12571.3|12566.3|12571.3|12566.3|0
1652823930000|2022-05-17 21:45:30|12571.5|12566.5|12571.5|12566.5|12571.5|12566.5|12571.5|12566.5|0
1652823980000|2022-05-17 21:46:20|12571.2|12566.2|12571.5|12566.5|12571.5|12566.5|12571.2|12566.2|0
1652823990000|2022-05-17 21:46:30|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|0
1652824030000|2022-05-17 21:47:10|12571|12566|12571.1|12566.1|12571.1|12566.1|12571|12566|0
1652824040000|2022-05-17 21:47:20|12571|12566|12571|12566|12571|12566|12571|12566|0
1652824070000|2022-05-17 21:47:50|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|12571.1|12566.1|0
1652824080000|2022-05-17 21:48:00|12571.2|12566.2|12571.2|12566.2|12571.2|12566.2|12571.2|12566.2|0
1652824090000|2022-05-17 21:48:10|12571.5|12566.5|12571.6|12566.6|12571.6|12566.6|12571.5|12566.5|0
1652824100000|2022-05-17 21:48:20|12571.5|12566.5|12571.5|12566.5|12571.5|12566.5|12571.5|12566.5|0
1652824210000|2022-05-17 21:50:10|12571.4|12566.4|12571.4|12566.4|12571.4|12566.4|12571.4|12566.4|0
1652824240000|2022-05-17 21:50:40|12571.3|12566.3|12571.3|12566.3|12571.3|12566.3|12571.3|12566.3|0
1652824250000|2022-05-17 21:50:50|12572.6|12567.6|12571.7|12566.7|12572.6|12567.6|12571.6|12566.6|0
1652824260000|2022-05-17 21:51:00|12572.3|12567.3|12572.4|12567.4|12572.4|12567.4|12572.3|12567.3|0
1652824300000|2022-05-17 21:51:40|12572.6|12567.6|12573.1|12568.1|12573.1|12568.1|12572.6|12567.6|0
1652824310000|2022-05-17 21:51:50|12572.7|12567.7|12573|12568|12573.1|12568.1|12572.7|12567.7|0
1652824320000|2022-05-17 21:52:00|12573.7|12568.7|12573.7|12568.7|12573.7|12568.7|12573.7|12568.7|0
1652824330000|2022-05-17 21:52:10|12573.8|12568.8|12573.8|12568.8|12573.8|12568.8|12573.8|12568.8|0
1652824340000|2022-05-17 21:52:20|12573.7|12568.7|12573.7|12568.7|12573.7|12568.7|12573.7|12568.7|0
1652824350000|2022-05-17 21:52:30|12572.7|12567.7|12572.7|12567.7|12572.7|12567.7|12572.7|12567.7|0
1652824360000|2022-05-17 21:52:40|12572.5|12567.5|12572.5|12567.5|12572.5|12567.5|12572.5|12567.5|0
1652824370000|2022-05-17 21:52:50|12573.1|12568.1|12573.1|12568.1|12573.1|12568.1|12573.1|12568.1|0
1652824380000|2022-05-17 21:53:00|12573|12568|12572.4|12567.4|12573|12568|12572.4|12567.4|0
1652824390000|2022-05-17 21:53:10|12572.5|12567.5|12573.1|12568.1|12573.1|12568.1|12572.5|12567.5|0
1652824400000|2022-05-17 21:53:20|12573|12568|12573.1|12568.1|12573.1|12568.1|12573|12568|0
1652824410000|2022-05-17 21:53:30|12573|12568|12573|12568|12573|12568|12573|12568|0
1652824420000|2022-05-17 21:53:40|12572.4|12567.4|12571.9|12566.9|12572.4|12567.4|12571.9|12566.9|0
1652824430000|2022-05-17 21:53:50|12572.1|12567.1|12572.1|12567.1|12572.1|12567.1|12572.1|12567.1|0
1652824450000|2022-05-17 21:54:10|12572|12567|12572|12567|12572|12567|12572|12567|0
1652824480000|2022-05-17 21:54:40|12573|12568|12573.1|12568.1|12573.1|12568.1|12573|12568|0
1652824520000|2022-05-17 21:55:20|12572.6|12567.6|12572.6|12567.6|12572.6|12567.6|12572.6|12567.6|0
1652824540000|2022-05-17 21:55:40|12573|12568|12573|12568|12573|12568|12573|12568|0
1652824550000|2022-05-17 21:55:50|12572.9|12567.9|12572.6|12567.6|12572.9|12567.9|12572.6|12567.6|0
1652824560000|2022-05-17 21:56:00|12572.5|12567.5|12572.5|12567.5|12572.5|12567.5|12572.5|12567.5|0
1652824570000|2022-05-17 21:56:10|12572.8|12567.8|12572.7|12567.7|12572.9|12567.9|12572.7|12567.7|0
1652824580000|2022-05-17 21:56:20|12572.5|12567.5|12572.4|12567.4|12572.5|12567.5|12572.4|12567.4|0
1652824600000|2022-05-17 21:56:40|12572.3|12567.3|12572.7|12567.7|12572.7|12567.7|12572.3|12567.3|0
1652824610000|2022-05-17 21:56:50|12572.8|12567.8|12572.7|12567.7|12572.8|12567.8|12572.4|12567.4|0
1652824620000|2022-05-17 21:57:00|12572.8|12567.8|12572.8|12567.8|12572.8|12567.8|12572.8|12567.8|0
1652824630000|2022-05-17 21:57:10|12572.9|12567.9|12572.2|12567.2|12573|12568|12572.2|12567.2|0
1652824640000|2022-05-17 21:57:20|12572.9|12567.9|12572.9|12567.9|12573.3|12568.3|12572.9|12567.9|0
1652824650000|2022-05-17 21:57:30|12573|12568|12572.8|12567.8|12573|12568|12572.8|12567.8|0
1652824670000|2022-05-17 21:57:50|12572.9|12567.9|12572.9|12567.9|12572.9|12567.9|12572.9|12567.9|0
1652824680000|2022-05-17 21:58:00|12573|12568|12572.9|12567.9|12573|12568|12572.9|12567.9|0
1652824720000|2022-05-17 21:58:40|12573.1|12568.1|12573.3|12568.3|12573.6|12568.6|12573.1|12568.1|0
1652824730000|2022-05-17 21:58:50|12573.2|12568.2|12573|12568|12573.2|12568.2|12573|12568|0
1652824750000|2022-05-17 21:59:10|12572.8|12567.8|12572.9|12567.9|12572.9|12567.9|12572.8|12567.8|0
1652824760000|2022-05-17 21:59:20|12573.1|12568.1|12572.9|12567.9|12573.1|12568.1|12572.9|12567.9|0
1652824770000|2022-05-17 21:59:30|12572.7|12567.7|12572.7|12567.7|12572.7|12567.7|12572.7|12567.7|0
1652824780000|2022-05-17 21:59:40|12572.9|12567.9|12572.8|12567.8|12572.9|12567.9|12572.7|12567.7|0
1652824790000|2022-05-17 21:59:50|12573.1|12568.1|12573.2|12568.2|12573.2|12568.2|12573.1|12568.1|0
1652824800000|2022-05-17 22:00:00|12569.8|12567.8|12576.8|12574.8|12581.3|12579.3|12569.8|12567.8|184
1652824810000|2022-05-17 22:00:10|12576.2|12574.2|12575.1|12573.1|12576.8|12574.8|12570.1|12568.1|20
1652824820000|2022-05-17 22:00:20|12575.2|12573.2|12578.3|12576.3|12578.5|12576.5|12575.2|12573.2|17
1652824830000|2022-05-17 22:00:30|12577.8|12575.8|12573.7|12571.7|12578|12576|12573.7|12571.7|41
1652824840000|2022-05-17 22:00:40|12574.3|12572.3|12573.6|12571.6|12574.3|12572.3|12572.5|12570.5|20
1652824850000|2022-05-17 22:00:50|12573.5|12571.5|12572.7|12570.7|12574.2|12572.2|12572.6|12570.6|21
1652824860000|2022-05-17 22:01:00|12574.1|12572.1|12571|12569|12574.1|12572.1|12571|12569|49
1652824870000|2022-05-17 22:01:10|12571.1|12569.1|12571.5|12569.5|12572|12570|12570.7|12568.7|18
1652824880000|2022-05-17 22:01:20|12571.3|12569.3|12573.5|12571.5|12574|12572|12570.8|12568.8|26
1652824890000|2022-05-17 22:01:30|12573.6|12571.6|12571.6|12569.6|12574.2|12572.2|12571.6|12569.6|15
1652824900000|2022-05-17 22:01:40|12571.7|12569.7|12571.5|12569.5|12571.7|12569.7|12570.7|12568.7|14
1652824910000|2022-05-17 22:01:50|12571.2|12569.2|12569.3|12567.3|12571.2|12569.2|12569.3|12567.3|18
1652824920000|2022-05-17 22:02:00|12569.1|12567.1|12569.6|12567.6|12569.6|12567.6|12569.1|12567.1|12
1652824930000|2022-05-17 22:02:10|12569.5|12567.5|12572.7|12570.7|12572.7|12570.7|12569.5|12567.5|13
1652824940000|2022-05-17 22:02:20|12572.6|12570.6|12571.5|12569.5|12572.6|12570.6|12571.5|12569.5|11
1652824950000|2022-05-17 22:02:30|12572.1|12570.1|12576.5|12574.5|12576.5|12574.5|12572.1|12570.1|17
1652824960000|2022-05-17 22:02:40|12576|12574|12579.6|12577.6|12579.8|12577.8|12576|12574|21
1652824970000|2022-05-17 22:02:50|12579.8|12577.8|12579.5|12577.5|12581.2|12579.2|12579|12577|41
1652824980000|2022-05-17 22:03:00|12579.7|12577.7|12579.6|12577.6|12579.8|12577.8|12577|12575|29
1652824990000|2022-05-17 22:03:10|12579.7|12577.7|12579.3|12577.3|12581.7|12579.7|12579.3|12577.3|27
1652825000000|2022-05-17 22:03:20|12579.2|12577.2|12578.1|12576.1|12579.6|12577.6|12577.6|12575.6|5
1652825010000|2022-05-17 22:03:30|12577.6|12575.6|12577|12575|12578|12576|12576.5|12574.5|12
1652825020000|2022-05-17 22:03:40|12576.7|12574.7|12576.1|12574.1|12577|12575|12575.8|12573.8|9
1652825030000|2022-05-17 22:03:50|12575.8|12573.8|12574.5|12572.5|12576.1|12574.1|12574.5|12572.5|18
1652825040000|2022-05-17 22:04:00|12575.1|12573.1|12575.8|12573.8|12576.2|12574.2|12575.1|12573.1|12
1652825050000|2022-05-17 22:04:10|12575.6|12573.6|12576|12574|12576.6|12574.6|12575.2|12573.2|5
1652825060000|2022-05-17 22:04:20|12575.8|12573.8|12576.7|12574.7|12577|12575|12575.8|12573.8|16
1652825070000|2022-05-17 22:04:30|12577.3|12575.3|12578.5|12576.5|12579.3|12577.3|12577.3|12575.3|9
1652825080000|2022-05-17 22:04:40|12578.1|12576.1|12577.1|12575.1|12578.2|12576.2|12577.1|12575.1|21
1652825090000|2022-05-17 22:04:50|12577.2|12575.2|12577.7|12575.7|12577.7|12575.7|12577.2|12575.2|1
1652825100000|2022-05-17 22:05:00|12578|12576|12579|12577|12579|12577|12578|12576|11
1652825110000|2022-05-17 22:05:10|12579.3|12577.3|12580|12578|12580.1|12578.1|12579.2|12577.2|8
1652825120000|2022-05-17 22:05:20|12580.1|12578.1|12580.5|12578.5|12580.7|12578.7|12580|12578|15
1652825130000|2022-05-17 22:05:30|12580.7|12578.7|12583.8|12581.8|12584.1|12582.1|12580.7|12578.7|31
1652825140000|2022-05-17 22:05:40|12584.1|12582.1|12580.8|12578.8|12584.1|12582.1|12580.8|12578.8|23
1652825150000|2022-05-17 22:05:50|12581|12579|12585.2|12583.2|12585.2|12583.2|12581|12579|40
1652825160000|2022-05-17 22:06:00|12585.3|12583.3|12583|12581|12585.7|12583.7|12583|12581|25
1652825170000|2022-05-17 22:06:10|12583.1|12581.1|12583.3|12581.3|12584.2|12582.2|12583.1|12581.1|9
1652825180000|2022-05-17 22:06:20|12582.2|12580.2|12582.5|12580.5|12582.6|12580.6|12582.1|12580.1|6
1652825190000|2022-05-17 22:06:30|12582.3|12580.3|12583.2|12581.2|12583.5|12581.5|12582.2|12580.2|23
1652825200000|2022-05-17 22:06:40|12583|12581|12584.7|12582.7|12585.3|12583.3|12583|12581|18
1652825210000|2022-05-17 22:06:50|12584.8|12582.8|12582.3|12580.3|12584.8|12582.8|12581.5|12579.5|11
1652825220000|2022-05-17 22:07:00|12582.2|12580.2|12583.2|12581.2|12583.8|12581.8|12582.2|12580.2|7
1652825230000|2022-05-17 22:07:10|12583|12581|12582|12580|12583|12581|12581.8|12579.8|12
1652825240000|2022-05-17 22:07:20|12582.7|12580.7|12582.7|12580.7|12582.7|12580.7|12582|12580|11
1652825250000|2022-05-17 22:07:30|12583|12581|12583.3|12581.3|12584|12582|12583|12581|3
1652825260000|2022-05-17 22:07:40|12583.6|12581.6|12583.3|12581.3|12584.1|12582.1|12583.1|12581.1|4
1652825270000|2022-05-17 22:07:50|12583.6|12581.6|12583.3|12581.3|12583.7|12581.7|12583.3|12581.3|2
1652825280000|2022-05-17 22:08:00|12583.2|12581.2|12583.2|12581.2|12583.3|12581.3|12583.2|12581.2|4
1652825290000|2022-05-17 22:08:10|12583.3|12581.3|12583.3|12581.3|12583.3|12581.3|12583|12581|1
1652825300000|2022-05-17 22:08:20|12583.1|12581.1|12583.3|12581.3|12583.3|12581.3|12583.1|12581.1|3
1652825310000|2022-05-17 22:08:30|12583.2|12581.2|12583.3|12581.3|12583.3|12581.3|12582.3|12580.3|16
1652825320000|2022-05-17 22:08:40|12583.2|12581.2|12582.2|12580.2|12583.3|12581.3|12582.1|12580.1|9
1652825330000|2022-05-17 22:08:50|12582.3|12580.3|12582|12580|12582.8|12580.8|12582|12580|3
1652825340000|2022-05-17 22:09:00|12582.8|12580.8|12583.8|12581.8|12583.8|12581.8|12582.8|12580.8|6
1652825350000|2022-05-17 22:09:10|12584.8|12582.8|12585.1|12583.1|12585.7|12583.7|12584.8|12582.8|21
1652825360000|2022-05-17 22:09:20|12585.2|12583.2|12585|12583|12585.3|12583.3|12584.7|12582.7|12
1652825370000|2022-05-17 22:09:30|12585.1|12583.1|12583.8|12581.8|12585.6|12583.6|12583.7|12581.7|11
1652825380000|2022-05-17 22:09:40|12584.1|12582.1|12583.2|12581.2|12584.6|12582.6|12583.2|12581.2|4
1652825390000|2022-05-17 22:09:50|12583.6|12581.6|12583.5|12581.5|12583.7|12581.7|12583.3|12581.3|10
1652825400000|2022-05-17 22:10:00|12585|12583|12586.2|12584.2|12586.2|12584.2|12584.6|12582.6|28
1652825410000|2022-05-17 22:10:10|12586.3|12584.3|12584.6|12582.6|12586.5|12584.5|12583.8|12581.8|21
1652825420000|2022-05-17 22:10:20|12584.5|12582.5|12585.5|12583.5|12585.5|12583.5|12584.5|12582.5|2
1652825430000|2022-05-17 22:10:30|12585.7|12583.7|12585.5|12583.5|12585.7|12583.7|12585.1|12583.1|0
1652825440000|2022-05-17 22:10:40|12585|12583|12586.2|12584.2|12586.3|12584.3|12585|12583|7
1652825450000|2022-05-17 22:10:50|12585.7|12583.7|12586|12584|12586.3|12584.3|12585.7|12583.7|2
1652825460000|2022-05-17 22:11:00|12586.2|12584.2|12586.5|12584.5|12586.7|12584.7|12585.7|12583.7|23
1652825470000|2022-05-17 22:11:10|12586.6|12584.6|12587|12585|12587|12585|12585.3|12583.3|25
1652825480000|2022-05-17 22:11:20|12586.6|12584.6|12585.7|12583.7|12586.6|12584.6|12585.7|12583.7|5
1652825490000|2022-05-17 22:11:30|12585.5|12583.5|12585.6|12583.6|12586.2|12584.2|12585.5|12583.5|2
1652825500000|2022-05-17 22:11:40|12585.7|12583.7|12585.7|12583.7|12585.8|12583.8|12585.7|12583.7|3
1652825510000|2022-05-17 22:11:50|12585.8|12583.8|12585.6|12583.6|12585.8|12583.8|12585.5|12583.5|2
1652825520000|2022-05-17 22:12:00|12585.3|12583.3|12583.7|12581.7|12585.3|12583.3|12583.7|12581.7|8
1652825530000|2022-05-17 22:12:10|12583.8|12581.8|12583.2|12581.2|12583.8|12581.8|12583.2|12581.2|2
1652825540000|2022-05-17 22:12:20|12583.1|12581.1|12582.7|12580.7|12583.1|12581.1|12582.6|12580.6|10
1652825550000|2022-05-17 22:12:30|12582.2|12580.2|12583.1|12581.1|12583.1|12581.1|12581.7|12579.7|7
1652825560000|2022-05-17 22:12:40|12583.3|12581.3|12583.3|12581.3|12583.8|12581.8|12583.3|12581.3|5
1652825570000|2022-05-17 22:12:50|12583.6|12581.6|12583.8|12581.8|12583.8|12581.8|12583.6|12581.6|0
1652825580000|2022-05-17 22:13:00|12584|12582|12584.7|12582.7|12585.2|12583.2|12584|12582|7
1652825590000|2022-05-17 22:13:10|12585.5|12583.5|12584.7|12582.7|12585.5|12583.5|12584.7|12582.7|5
1652825600000|2022-05-17 22:13:20|12584.6|12582.6|12584|12582|12584.6|12582.6|12584|12582|6
1652825610000|2022-05-17 22:13:30|12583.3|12581.3|12583.6|12581.6|12583.6|12581.6|12583.3|12581.3|2
1652825620000|2022-05-17 22:13:40|12583.3|12581.3|12584|12582|12584.1|12582.1|12583.3|12581.3|11
1652825630000|2022-05-17 22:13:50|12584.1|12582.1|12584.6|12582.6|12584.7|12582.7|12583.7|12581.7|6
1652825640000|2022-05-17 22:14:00|12584.7|12582.7|12584.7|12582.7|12584.8|12582.8|12584.7|12582.7|1
1652825650000|2022-05-17 22:14:10|12584.6|12582.6|12583.6|12581.6|12584.6|12582.6|12583.6|12581.6|2
1652825660000|2022-05-17 22:14:20|12583.5|12581.5|12583.3|12581.3|12583.5|12581.5|12582.7|12580.7|2
1652825670000|2022-05-17 22:14:30|12583.2|12581.2|12582.1|12580.1|12583.2|12581.2|12582.1|12580.1|4
1652825680000|2022-05-17 22:14:40|12582.5|12580.5|12582.3|12580.3|12583.1|12581.1|12581|12579|35
1652825690000|2022-05-17 22:14:50|12581.8|12579.8|12580.8|12578.8|12581.8|12579.8|12579.7|12577.7|23
1652825700000|2022-05-17 22:15:00|12581|12579|12580.8|12578.8|12583.3|12581.3|12580.8|12578.8|22
1652825710000|2022-05-17 22:15:10|12581|12579|12581.8|12579.8|12581.8|12579.8|12581|12579|0
1652825720000|2022-05-17 22:15:20|12582|12580|12579.6|12577.6|12582|12580|12579.6|12577.6|10
1652825730000|2022-05-17 22:15:30|12580.1|12578.1|12580.6|12578.6|12581.1|12579.1|12580.1|12578.1|3
1652825740000|2022-05-17 22:15:40|12579.8|12577.8|12580.7|12578.7|12581|12579|12579.6|12577.6|5
1652825750000|2022-05-17 22:15:50|12580.6|12578.6|12580.2|12578.2|12580.6|12578.6|12580.1|12578.1|7
1652825760000|2022-05-17 22:16:00|12580.1|12578.1|12581.7|12579.7|12582.3|12580.3|12580.1|12578.1|10
1652825770000|2022-05-17 22:16:10|12581.2|12579.2|12581.2|12579.2|12581.6|12579.6|12581|12579|6
1652825780000|2022-05-17 22:16:20|12581.1|12579.1|12581.7|12579.7|12581.7|12579.7|12581.1|12579.1|1
1652825790000|2022-05-17 22:16:30|12581.8|12579.8|12581.6|12579.6|12582.1|12580.1|12581.3|12579.3|6
1652825800000|2022-05-17 22:16:40|12581.7|12579.7|12584.8|12582.8|12584.8|12582.8|12581.5|12579.5|20
1652825810000|2022-05-17 22:16:50|12584.7|12582.7|12582.8|12580.8|12584.7|12582.7|12582.8|12580.8|7
1652825820000|2022-05-17 22:17:00|12583.1|12581.1|12583.6|12581.6|12583.6|12581.6|12583.1|12581.1|4
1652825830000|2022-05-17 22:17:10|12583.5|12581.5|12583.8|12581.8|12583.8|12581.8|12583.3|12581.3|1
1652825840000|2022-05-17 22:17:20|12584.1|12582.1|12585.5|12583.5|12585.7|12583.7|12584.1|12582.1|10
1652825850000|2022-05-17 22:17:30|12585.3|12583.3|12585.8|12583.8|12585.8|12583.8|12584.8|12582.8|8
1652825860000|2022-05-17 22:17:40|12586|12584|12586.2|12584.2|12586.2|12584.2|12585.3|12583.3|4
1652825870000|2022-05-17 22:17:50|12586.3|12584.3|12586|12584|12587.2|12585.2|12585.8|12583.8|14
1652825880000|2022-05-17 22:18:00|12586.1|12584.1|12586.1|12584.1|12586.2|12584.2|12585.8|12583.8|1
1652825890000|2022-05-17 22:18:10|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.7|12583.7|5
1652825900000|2022-05-17 22:18:20|12586.8|12584.8|12586.8|12584.8|12587.6|12585.6|12586.8|12584.8|17
1652825910000|2022-05-17 22:18:30|12586.7|12584.7|12586.8|12584.8|12586.8|12584.8|12586.7|12584.7|2
1652825920000|2022-05-17 22:18:40|12587|12585|12587.3|12585.3|12587.6|12585.6|12586.2|12584.2|30
1652825930000|2022-05-17 22:18:50|12587.1|12585.1|12587.7|12585.7|12587.7|12585.7|12587.1|12585.1|9
1652825940000|2022-05-17 22:19:00|12587.6|12585.6|12587.5|12585.5|12589.7|12587.7|12587.5|12585.5|50
1652825950000|2022-05-17 22:19:10|12588|12586|12588|12586|12588.1|12586.1|12587.6|12585.6|5
1652825960000|2022-05-17 22:19:20|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587|12585|5
1652825970000|2022-05-17 22:19:30|12587.5|12585.5|12587.6|12585.6|12587.8|12585.8|12587|12585|9
1652825980000|2022-05-17 22:19:40|12587.5|12585.5|12586.3|12584.3|12587.5|12585.5|12586.3|12584.3|7
1652825990000|2022-05-17 22:19:50|12586.5|12584.5|12586.1|12584.1|12587.2|12585.2|12585.5|12583.5|19
1652826000000|2022-05-17 22:20:00|12586.2|12584.2|12583.2|12581.2|12586.6|12584.6|12583.1|12581.1|21
1652826010000|2022-05-17 22:20:10|12583.1|12581.1|12583.2|12581.2|12583.6|12581.6|12582.8|12580.8|2
1652826020000|2022-05-17 22:20:20|12582.7|12580.7|12584|12582|12584|12582|12582.7|12580.7|6
1652826030000|2022-05-17 22:20:30|12584.1|12582.1|12582.7|12580.7|12584.3|12582.3|12582.7|12580.7|26
1652826040000|2022-05-17 22:20:40|12582.1|12580.1|12581.7|12579.7|12582.2|12580.2|12581.6|12579.6|11
1652826050000|2022-05-17 22:20:50|12581.6|12579.6|12582.3|12580.3|12582.3|12580.3|12581.6|12579.6|9
1652826060000|2022-05-17 22:21:00|12582.2|12580.2|12582.3|12580.3|12582.3|12580.3|12582|12580|3
1652826070000|2022-05-17 22:21:10|12582.5|12580.5|12583.3|12581.3|12583.3|12581.3|12582.5|12580.5|8
1652826080000|2022-05-17 22:21:20|12583.2|12581.2|12581.8|12579.8|12583.3|12581.3|12581.8|12579.8|2
1652826090000|2022-05-17 22:21:30|12582|12580|12581.1|12579.1|12582.1|12580.1|12581.1|12579.1|14
1652826100000|2022-05-17 22:21:40|12580.8|12578.8|12580.8|12578.8|12581.3|12579.3|12580.7|12578.7|5
1652826110000|2022-05-17 22:21:50|12581|12579|12581.2|12579.2|12581.5|12579.5|12580.8|12578.8|2
1652826120000|2022-05-17 22:22:00|12581.1|12579.1|12581.1|12579.1|12581.2|12579.2|12580.1|12578.1|8
1652826130000|2022-05-17 22:22:10|12581.2|12579.2|12583.1|12581.1|12583.3|12581.3|12581.1|12579.1|18
1652826140000|2022-05-17 22:22:20|12583|12581|12582.3|12580.3|12583.1|12581.1|12582.3|12580.3|9
1652826150000|2022-05-17 22:22:30|12582.8|12580.8|12583|12581|12583|12581|12582.7|12580.7|4
1652826160000|2022-05-17 22:22:40|12583.2|12581.2|12583.2|12581.2|12583.2|12581.2|12582.3|12580.3|3
1652826170000|2022-05-17 22:22:50|12583|12581|12582.7|12580.7|12583|12581|12582.6|12580.6|0
1652826180000|2022-05-17 22:23:00|12582.8|12580.8|12582.7|12580.7|12582.8|12580.8|12582.7|12580.7|0
1652826190000|2022-05-17 22:23:10|12583.1|12581.1|12582.8|12580.8|12583.1|12581.1|12582.7|12580.7|1
1652826200000|2022-05-17 22:23:20|12583|12581|12582.7|12580.7|12583.2|12581.2|12582.6|12580.6|5
1652826210000|2022-05-17 22:23:30|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|0
1652826220000|2022-05-17 22:23:40|12582.7|12580.7|12582.5|12580.5|12582.7|12580.7|12582.3|12580.3|3
1652826230000|2022-05-17 22:23:50|12583.2|12581.2|12583.1|12581.1|12583.2|12581.2|12583|12581|3
1652826240000|2022-05-17 22:24:00|12583.2|12581.2|12582.7|12580.7|12583.2|12581.2|12582.7|12580.7|0
1652826250000|2022-05-17 22:24:10|12582|12580|12581.3|12579.3|12582|12580|12580.8|12578.8|7
1652826260000|2022-05-17 22:24:20|12580.3|12578.3|12580.5|12578.5|12581.1|12579.1|12580.3|12578.3|11
1652826270000|2022-05-17 22:24:30|12580.2|12578.2|12580.2|12578.2|12580.2|12578.2|12579.8|12577.8|2
1652826280000|2022-05-17 22:24:40|12580.1|12578.1|12580|12578|12580.1|12578.1|12580|12578|1
1652826290000|2022-05-17 22:24:50|12579.8|12577.8|12583.1|12581.1|12583.1|12581.1|12579.7|12577.7|12
1652826300000|2022-05-17 22:25:00|12583.5|12581.5|12581.8|12579.8|12583.5|12581.5|12581.8|12579.8|3
1652826310000|2022-05-17 22:25:10|12581.7|12579.7|12580.3|12578.3|12581.7|12579.7|12580.3|12578.3|8
1652826320000|2022-05-17 22:25:20|12580.8|12578.8|12580.1|12578.1|12580.8|12578.8|12580.1|12578.1|5
1652826330000|2022-05-17 22:25:30|12580.2|12578.2|12579.5|12577.5|12580.2|12578.2|12579.2|12577.2|18
1652826340000|2022-05-17 22:25:40|12579.3|12577.3|12579.3|12577.3|12579.3|12577.3|12579.2|12577.2|1
1652826350000|2022-05-17 22:25:50|12579.5|12577.5|12580.1|12578.1|12580.1|12578.1|12579.5|12577.5|9
1652826360000|2022-05-17 22:26:00|12580|12578|12579.8|12577.8|12580|12578|12579.8|12577.8|1
1652826370000|2022-05-17 22:26:10|12580|12578|12580.3|12578.3|12580.5|12578.5|12579.2|12577.2|17
1652826380000|2022-05-17 22:26:20|12581|12579|12581|12579|12581|12579|12581|12579|1
1652826390000|2022-05-17 22:26:30|12580.8|12578.8|12582.7|12580.7|12583.1|12581.1|12580.8|12578.8|9
1652826400000|2022-05-17 22:26:40|12583|12581|12581.7|12579.7|12583|12581|12581.6|12579.6|1
1652826410000|2022-05-17 22:26:50|12582.2|12580.2|12581.5|12579.5|12582.2|12580.2|12581.1|12579.1|2
1652826420000|2022-05-17 22:27:00|12582|12580|12582.1|12580.1|12582.1|12580.1|12581.8|12579.8|10
1652826430000|2022-05-17 22:27:10|12581.8|12579.8|12581.8|12579.8|12582|12580|12581.8|12579.8|1
1652826440000|2022-05-17 22:27:20|12581.7|12579.7|12581.6|12579.6|12581.7|12579.7|12581.3|12579.3|5
1652826450000|2022-05-17 22:27:30|12581.5|12579.5|12581|12579|12581.5|12579.5|12581|12579|1
1652826460000|2022-05-17 22:27:40|12580.3|12578.3|12580.6|12578.6|12580.8|12578.8|12580.3|12578.3|1
1652826470000|2022-05-17 22:27:50|12580.8|12578.8|12581|12579|12581.1|12579.1|12580.8|12578.8|0
1652826480000|2022-05-17 22:28:00|12581.1|12579.1|12581.2|12579.2|12581.3|12579.3|12581.1|12579.1|0
1652826490000|2022-05-17 22:28:10|12580.6|12578.6|12580.3|12578.3|12580.6|12578.6|12580.3|12578.3|3
1652826500000|2022-05-17 22:28:20|12581|12579|12581.3|12579.3|12581.5|12579.5|12581|12579|5
1652826510000|2022-05-17 22:28:30|12581.5|12579.5|12581.3|12579.3|12581.5|12579.5|12581.1|12579.1|0
1652826520000|2022-05-17 22:28:40|12581.5|12579.5|12583.2|12581.2|12583.2|12581.2|12581.5|12579.5|9
1652826530000|2022-05-17 22:28:50|12583.3|12581.3|12583.1|12581.1|12584|12582|12583|12581|5
1652826540000|2022-05-17 22:29:00|12583.2|12581.2|12583|12581|12583.3|12581.3|12582.3|12580.3|1
1652826550000|2022-05-17 22:29:10|12583.1|12581.1|12582.3|12580.3|12583.1|12581.1|12581.8|12579.8|1
1652826560000|2022-05-17 22:29:20|12582.1|12580.1|12582.3|12580.3|12582.6|12580.6|12581.7|12579.7|3
1652826570000|2022-05-17 22:29:30|12581.6|12579.6|12581.3|12579.3|12581.6|12579.6|12581.2|12579.2|5
1652826580000|2022-05-17 22:29:40|12581.5|12579.5|12581.8|12579.8|12581.8|12579.8|12581.3|12579.3|0
1652826590000|2022-05-17 22:29:50|12581.6|12579.6|12581.3|12579.3|12581.7|12579.7|12581.3|12579.3|1
1652826600000|2022-05-17 22:30:00|12581.5|12579.5|12581.1|12579.1|12581.6|12579.6|12581.1|12579.1|2
1652826610000|2022-05-17 22:30:10|12581|12579|12582|12580|12582.2|12580.2|12580.6|12578.6|20
1652826620000|2022-05-17 22:30:20|12580.7|12578.7|12580.8|12578.8|12580.8|12578.8|12580.7|12578.7|3
1652826630000|2022-05-17 22:30:30|12581|12579|12581|12579|12581.1|12579.1|12581|12579|0
1652826640000|2022-05-17 22:30:40|12580.3|12578.3|12579.6|12577.6|12580.6|12578.6|12579.1|12577.1|26
1652826650000|2022-05-17 22:30:50|12580.1|12578.1|12582.3|12580.3|12582.3|12580.3|12580.1|12578.1|13
1652826660000|2022-05-17 22:31:00|12582.5|12580.5|12582.8|12580.8|12583|12581|12581.6|12579.6|5
1652826670000|2022-05-17 22:31:10|12582.3|12580.3|12582.3|12580.3|12583.5|12581.5|12581|12579|24
1652826680000|2022-05-17 22:31:20|12582.2|12580.2|12582.6|12580.6|12582.6|12580.6|12582.1|12580.1|6
1652826690000|2022-05-17 22:31:30|12582.5|12580.5|12583.6|12581.6|12583.6|12581.6|12582.5|12580.5|12
1652826700000|2022-05-17 22:31:40|12583.5|12581.5|12585.3|12583.3|12585.3|12583.3|12583.5|12581.5|24
1652826710000|2022-05-17 22:31:50|12585.2|12583.2|12584.6|12582.6|12585.2|12583.2|12583.7|12581.7|9
1652826720000|2022-05-17 22:32:00|12584.5|12582.5|12586.6|12584.6|12586.7|12584.7|12584.5|12582.5|20
1652826730000|2022-05-17 22:32:10|12586.5|12584.5|12586.5|12584.5|12586.6|12584.6|12585.6|12583.6|15
1652826740000|2022-05-17 22:32:20|12586.3|12584.3|12584.8|12582.8|12586.3|12584.3|12584.8|12582.8|7
1652826750000|2022-05-17 22:32:30|12585|12583|12585.6|12583.6|12585.8|12583.8|12584.8|12582.8|3
1652826760000|2022-05-17 22:32:40|12585.7|12583.7|12586.5|12584.5|12586.8|12584.8|12585.7|12583.7|12
1652826770000|2022-05-17 22:32:50|12586.3|12584.3|12586.6|12584.6|12587.1|12585.1|12586.3|12584.3|5
1652826780000|2022-05-17 22:33:00|12586.3|12584.3|12586.6|12584.6|12586.8|12584.8|12586.3|12584.3|15
1652826790000|2022-05-17 22:33:10|12586.5|12584.5|12586.5|12584.5|12586.8|12584.8|12586.2|12584.2|6
1652826800000|2022-05-17 22:33:20|12586.3|12584.3|12586.5|12584.5|12586.7|12584.7|12586.2|12584.2|6
1652826810000|2022-05-17 22:33:30|12586.2|12584.2|12586.3|12584.3|12586.3|12584.3|12585.7|12583.7|9
1652826820000|2022-05-17 22:33:40|12586.2|12584.2|12584|12582|12586.3|12584.3|12583.8|12581.8|11
1652826830000|2022-05-17 22:33:50|12583.7|12581.7|12584.1|12582.1|12584.3|12582.3|12583.5|12581.5|3
1652826840000|2022-05-17 22:34:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|3
1652826850000|2022-05-17 22:34:10|12585.1|12583.1|12585.5|12583.5|12585.5|12583.5|12585|12583|1
1652826860000|2022-05-17 22:34:20|12585.3|12583.3|12585.3|12583.3|12585.5|12583.5|12585.3|12583.3|1
1652826870000|2022-05-17 22:34:30|12585.2|12583.2|12585.1|12583.1|12585.2|12583.2|12585.1|12583.1|2
1652826880000|2022-05-17 22:34:40|12585.2|12583.2|12585.2|12583.2|12585.2|12583.2|12585.2|12583.2|0
1652826890000|2022-05-17 22:34:50|12585.1|12583.1|12584.1|12582.1|12585.2|12583.2|12584.1|12582.1|20
1652826900000|2022-05-17 22:35:00|12584|12582|12583.6|12581.6|12584|12582|12583.3|12581.3|2
1652826910000|2022-05-17 22:35:10|12583.5|12581.5|12582.6|12580.6|12583.5|12581.5|12581.8|12579.8|6
1652826920000|2022-05-17 22:35:20|12582.5|12580.5|12581.5|12579.5|12582.8|12580.8|12581.5|12579.5|25
1652826930000|2022-05-17 22:35:30|12581.3|12579.3|12582.2|12580.2|12582.2|12580.2|12581.3|12579.3|3
1652826940000|2022-05-17 22:35:40|12582.1|12580.1|12582.1|12580.1|12582.2|12580.2|12582|12580|1
1652826950000|2022-05-17 22:35:50|12582.3|12580.3|12582.3|12580.3|12582.3|12580.3|12582.3|12580.3|0
1652826960000|2022-05-17 22:36:00|12582.5|12580.5|12582.5|12580.5|12583.1|12581.1|12582.1|12580.1|9
1652826970000|2022-05-17 22:36:10|12582.3|12580.3|12582.3|12580.3|12582.5|12580.5|12582.1|12580.1|1
1652826980000|2022-05-17 22:36:20|12582.6|12580.6|12583.7|12581.7|12583.7|12581.7|12582.3|12580.3|4
1652826990000|2022-05-17 22:36:30|12583.8|12581.8|12581.7|12579.7|12583.8|12581.8|12581.7|12579.7|2
1652827000000|2022-05-17 22:36:40|12582.3|12580.3|12583.2|12581.2|12583.5|12581.5|12582|12580|10
1652827010000|2022-05-17 22:36:50|12583.3|12581.3|12583.3|12581.3|12583.5|12581.5|12583|12581|2
1652827020000|2022-05-17 22:37:00|12583.2|12581.2|12583.8|12581.8|12584.1|12582.1|12583.2|12581.2|2
1652827030000|2022-05-17 22:37:10|12583.7|12581.7|12583.1|12581.1|12583.7|12581.7|12583.1|12581.1|3
1652827040000|2022-05-17 22:37:20|12584.5|12582.5|12584.8|12582.8|12585.1|12583.1|12584.5|12582.5|14
1652827050000|2022-05-17 22:37:30|12584.7|12582.7|12584.7|12582.7|12585|12583|12584.6|12582.6|2
1652827060000|2022-05-17 22:37:40|12584.6|12582.6|12584.2|12582.2|12584.6|12582.6|12584.2|12582.2|3
1652827070000|2022-05-17 22:37:50|12583.1|12581.1|12583.6|12581.6|12583.6|12581.6|12582.1|12580.1|12
1652827080000|2022-05-17 22:38:00|12584|12582|12583.8|12581.8|12584|12582|12583.2|12581.2|3
1652827090000|2022-05-17 22:38:10|12583.7|12581.7|12584|12582|12584|12582|12583.7|12581.7|1
1652827100000|2022-05-17 22:38:20|12584.5|12582.5|12584.3|12582.3|12584.5|12582.5|12584.2|12582.2|3
1652827120000|2022-05-17 22:38:40|12583.8|12581.8|12582.5|12580.5|12583.8|12581.8|12582.5|12580.5|17
1652827130000|2022-05-17 22:38:50|12582.3|12580.3|12582.6|12580.6|12582.6|12580.6|12582.3|12580.3|2
1652827140000|2022-05-17 22:39:00|12582.8|12580.8|12581.7|12579.7|12582.8|12580.8|12581.7|12579.7|7
1652827150000|2022-05-17 22:39:10|12581.6|12579.6|12580.8|12578.8|12581.6|12579.6|12580.8|12578.8|22
1652827160000|2022-05-17 22:39:20|12580.7|12578.7|12580.6|12578.6|12580.8|12578.8|12580.1|12578.1|9
1652827170000|2022-05-17 22:39:30|12580.7|12578.7|12581.6|12579.6|12581.6|12579.6|12580.7|12578.7|9
1652827180000|2022-05-17 22:39:40|12581.7|12579.7|12582.3|12580.3|12582.3|12580.3|12581.6|12579.6|1
1652827190000|2022-05-17 22:39:50|12582.1|12580.1|12582.1|12580.1|12582.5|12580.5|12582.1|12580.1|0
1652827200000|2022-05-17 22:40:00|12581.6|12579.6|12581.5|12579.5|12581.6|12579.6|12581.5|12579.5|0
1652827210000|2022-05-17 22:40:10|12581.6|12579.6|12582|12580|12582|12580|12581.6|12579.6|1
1652827220000|2022-05-17 22:40:20|12582.1|12580.1|12582.1|12580.1|12582.1|12580.1|12582.1|12580.1|0
1652827230000|2022-05-17 22:40:30|12581.6|12579.6|12580.8|12578.8|12581.6|12579.6|12580.8|12578.8|4
1652827240000|2022-05-17 22:40:40|12580.7|12578.7|12579.3|12577.3|12580.7|12578.7|12579.3|12577.3|14
1652827250000|2022-05-17 22:40:50|12579.2|12577.2|12578.6|12576.6|12579.8|12577.8|12578.3|12576.3|16
1652827260000|2022-05-17 22:41:00|12579|12577|12578.6|12576.6|12579.7|12577.7|12578.2|12576.2|12
1652827270000|2022-05-17 22:41:10|12579|12577|12579.6|12577.6|12579.7|12577.7|12579|12577|3
1652827280000|2022-05-17 22:41:20|12580.1|12578.1|12579.5|12577.5|12580.7|12578.7|12579.3|12577.3|13
1652827290000|2022-05-17 22:41:30|12579.3|12577.3|12578.5|12576.5|12579.3|12577.3|12578.5|12576.5|0
1652827300000|2022-05-17 22:41:40|12578.6|12576.6|12579.1|12577.1|12579.2|12577.2|12578.6|12576.6|2
1652827310000|2022-05-17 22:41:50|12579.2|12577.2|12579.3|12577.3|12579.5|12577.5|12579.2|12577.2|0
1652827320000|2022-05-17 22:42:00|12579.6|12577.6|12578.7|12576.7|12579.6|12577.6|12578.7|12576.7|21
1652827330000|2022-05-17 22:42:10|12578.6|12576.6|12579|12577|12579|12577|12578.5|12576.5|20
1652827340000|2022-05-17 22:42:20|12579.1|12577.1|12580.3|12578.3|12580.3|12578.3|12578.3|12576.3|6
1652827350000|2022-05-17 22:42:30|12580.2|12578.2|12580|12578|12580.2|12578.2|12579.2|12577.2|11
1652827360000|2022-05-17 22:42:40|12579.8|12577.8|12578.6|12576.6|12579.8|12577.8|12578.6|12576.6|2
1652827370000|2022-05-17 22:42:50|12578.5|12576.5|12578.7|12576.7|12578.8|12576.8|12578.5|12576.5|5
1652827380000|2022-05-17 22:43:00|12578.6|12576.6|12578.6|12576.6|12578.7|12576.7|12578.6|12576.6|1
1652827390000|2022-05-17 22:43:10|12578.5|12576.5|12578.6|12576.6|12578.6|12576.6|12578.5|12576.5|5
1652827400000|2022-05-17 22:43:20|12578.5|12576.5|12579|12577|12579|12577|12578.5|12576.5|5
1652827410000|2022-05-17 22:43:30|12578.8|12576.8|12578.8|12576.8|12579|12577|12578.7|12576.7|0
1652827420000|2022-05-17 22:43:40|12578.7|12576.7|12578.7|12576.7|12579|12577|12578.7|12576.7|2
1652827430000|2022-05-17 22:43:50|12579|12577|12578.3|12576.3|12579|12577|12578.1|12576.1|8
1652827440000|2022-05-17 22:44:00|12578.2|12576.2|12579|12577|12579|12577|12578.1|12576.1|23
1652827450000|2022-05-17 22:44:10|12578.8|12576.8|12579.7|12577.7|12579.7|12577.7|12578.8|12576.8|3
1652827460000|2022-05-17 22:44:20|12580.1|12578.1|12581.2|12579.2|12581.5|12579.5|12580.1|12578.1|6
1652827470000|2022-05-17 22:44:30|12581.1|12579.1|12580.6|12578.6|12581.2|12579.2|12580.6|12578.6|2
1652827480000|2022-05-17 22:44:40|12580.7|12578.7|12581.1|12579.1|12581.1|12579.1|12580.6|12578.6|1
1652827490000|2022-05-17 22:44:50|12581|12579|12581.1|12579.1|12581.1|12579.1|12580.8|12578.8|0
1652827500000|2022-05-17 22:45:00|12581|12579|12581.1|12579.1|12581.1|12579.1|12581|12579|1
1652827510000|2022-05-17 22:45:10|12581.2|12579.2|12582|12580|12582.1|12580.1|12581.2|12579.2|4
1652827520000|2022-05-17 22:45:20|12582.1|12580.1|12582.5|12580.5|12582.5|12580.5|12582|12580|1
1652827530000|2022-05-17 22:45:30|12582.3|12580.3|12581.6|12579.6|12582.5|12580.5|12581.6|12579.6|6
1652827540000|2022-05-17 22:45:40|12581.7|12579.7|12582.3|12580.3|12582.5|12580.5|12581.7|12579.7|0
1652827550000|2022-05-17 22:45:50|12582.2|12580.2|12582.6|12580.6|12582.7|12580.7|12582.2|12580.2|0
1652827560000|2022-05-17 22:46:00|12582.7|12580.7|12581.6|12579.6|12582.7|12580.7|12581.6|12579.6|28
1652827570000|2022-05-17 22:46:10|12581.7|12579.7|12582.1|12580.1|12582.8|12580.8|12581.7|12579.7|0
1652827580000|2022-05-17 22:46:20|12581.6|12579.6|12581.8|12579.8|12581.8|12579.8|12581.5|12579.5|5
1652827590000|2022-05-17 22:46:30|12582.1|12580.1|12580.8|12578.8|12582.1|12580.1|12580.6|12578.6|5
1652827600000|2022-05-17 22:46:40|12580.7|12578.7|12583.2|12581.2|12584.5|12582.5|12580.3|12578.3|47
1652827610000|2022-05-17 22:46:50|12583.1|12581.1|12582.2|12580.2|12583.1|12581.1|12582.1|12580.1|2
1652827620000|2022-05-17 22:47:00|12582.1|12580.1|12582.1|12580.1|12582.2|12580.2|12582|12580|0
1652827630000|2022-05-17 22:47:10|12582|12580|12582.2|12580.2|12582.2|12580.2|12581.7|12579.7|6
1652827640000|2022-05-17 22:47:20|12581.6|12579.6|12582.1|12580.1|12583.1|12581.1|12581.6|12579.6|11
1652827650000|2022-05-17 22:47:30|12582.2|12580.2|12582.2|12580.2|12582.2|12580.2|12582.2|12580.2|0
1652827660000|2022-05-17 22:47:40|12582.5|12580.5|12582.5|12580.5|12582.5|12580.5|12582.5|12580.5|1
1652827670000|2022-05-17 22:47:50|12582.2|12580.2|12581.5|12579.5|12582.2|12580.2|12581.3|12579.3|5
1652827680000|2022-05-17 22:48:00|12581.6|12579.6|12581.5|12579.5|12581.8|12579.8|12581.3|12579.3|1
1652827690000|2022-05-17 22:48:10|12581.6|12579.6|12581.6|12579.6|12581.6|12579.6|12581.6|12579.6|0
1652827700000|2022-05-17 22:48:20|12581.5|12579.5|12581.6|12579.6|12581.6|12579.6|12581.3|12579.3|6
1652827710000|2022-05-17 22:48:30|12581.5|12579.5|12581|12579|12581.5|12579.5|12580.7|12578.7|6
1652827720000|2022-05-17 22:48:40|12580.8|12578.8|12580.7|12578.7|12580.8|12578.8|12580.7|12578.7|2
1652827730000|2022-05-17 22:48:50|12580.8|12578.8|12580.8|12578.8|12580.8|12578.8|12580.8|12578.8|0
1652827740000|2022-05-17 22:49:00|12580.7|12578.7|12580.1|12578.1|12580.7|12578.7|12580.1|12578.1|4
1652827750000|2022-05-17 22:49:10|12580.2|12578.2|12581|12579|12581.1|12579.1|12580.2|12578.2|3
1652827760000|2022-05-17 22:49:20|12581.2|12579.2|12581.2|12579.2|12581.2|12579.2|12581.2|12579.2|0
1652827770000|2022-05-17 22:49:30|12581.3|12579.3|12582.3|12580.3|12582.3|12580.3|12581.3|12579.3|0
1652827780000|2022-05-17 22:49:40|12582.5|12580.5|12579.6|12577.6|12582.8|12580.8|12579.3|12577.3|28
1652827790000|2022-05-17 22:49:50|12580.1|12578.1|12579.7|12577.7|12580.1|12578.1|12579.7|12577.7|1
1652827800000|2022-05-17 22:50:00|12579.6|12577.6|12577.3|12575.3|12579.6|12577.6|12577.2|12575.2|17
1652827810000|2022-05-17 22:50:10|12577.5|12575.5|12577.3|12575.3|12577.5|12575.5|12577.3|12575.3|2
1652827820000|2022-05-17 22:50:20|12577.2|12575.2|12577.6|12575.6|12577.7|12575.7|12577.1|12575.1|7
1652827830000|2022-05-17 22:50:30|12577.7|12575.7|12578.6|12576.6|12578.6|12576.6|12577.7|12575.7|1
1652827840000|2022-05-17 22:50:40|12578.5|12576.5|12577.2|12575.2|12578.6|12576.6|12577.2|12575.2|2
1652827850000|2022-05-17 22:50:50|12577.8|12575.8|12577.3|12575.3|12577.8|12575.8|12577.3|12575.3|3
1652827860000|2022-05-17 22:51:00|12577.2|12575.2|12576.7|12574.7|12577.6|12575.6|12576.5|12574.5|8
1652827870000|2022-05-17 22:51:10|12576.6|12574.6|12577.5|12575.5|12577.6|12575.6|12576.5|12574.5|6
1652827880000|2022-05-17 22:51:20|12577.3|12575.3|12577.5|12575.5|12577.5|12575.5|12577.3|12575.3|1
1652827890000|2022-05-17 22:51:30|12577.7|12575.7|12577.3|12575.3|12577.7|12575.7|12577.3|12575.3|4
1652827900000|2022-05-17 22:51:40|12577.5|12575.5|12578.1|12576.1|12578.2|12576.2|12577.1|12575.1|4
1652827910000|2022-05-17 22:51:50|12578.2|12576.2|12578.3|12576.3|12578.5|12576.5|12578.2|12576.2|1
1652827920000|2022-05-17 22:52:00|12578.5|12576.5|12577.6|12575.6|12578.6|12576.6|12577.2|12575.2|4
1652827930000|2022-05-17 22:52:10|12577.7|12575.7|12577.6|12575.6|12577.7|12575.7|12577.6|12575.6|0
1652827940000|2022-05-17 22:52:20|12577.2|12575.2|12577|12575|12577.2|12575.2|12577|12575|3
1652827950000|2022-05-17 22:52:30|12576.6|12574.6|12576.1|12574.1|12576.6|12574.6|12576.1|12574.1|18
1652827960000|2022-05-17 22:52:40|12576.5|12574.5|12577.3|12575.3|12577.6|12575.6|12576.3|12574.3|11
1652827970000|2022-05-17 22:52:50|12577.5|12575.5|12578.3|12576.3|12578.5|12576.5|12577.2|12575.2|0
1652827980000|2022-05-17 22:53:00|12579.1|12577.1|12578.3|12576.3|12579.8|12577.8|12578.3|12576.3|22
1652827990000|2022-05-17 22:53:10|12578.2|12576.2|12576.6|12574.6|12578.2|12576.2|12576.5|12574.5|10
1652828000000|2022-05-17 22:53:20|12576.5|12574.5|12577.6|12575.6|12577.6|12575.6|12576.5|12574.5|1
1652828010000|2022-05-17 22:53:30|12577.7|12575.7|12578.3|12576.3|12578.5|12576.5|12577.2|12575.2|9
1652828020000|2022-05-17 22:53:40|12578.2|12576.2|12579|12577|12579|12577|12578.2|12576.2|2
1652828030000|2022-05-17 22:53:50|12578.8|12576.8|12578.3|12576.3|12579|12577|12578.3|12576.3|2
1652828040000|2022-05-17 22:54:00|12578.2|12576.2|12576|12574|12578.2|12576.2|12575.5|12573.5|24
1652828050000|2022-05-17 22:54:10|12576.8|12574.8|12577.2|12575.2|12578.1|12576.1|12576.8|12574.8|3
1652828060000|2022-05-17 22:54:20|12577.3|12575.3|12577|12575|12577.6|12575.6|12576.7|12574.7|2
1652828070000|2022-05-17 22:54:30|12576.8|12574.8|12575.3|12573.3|12576.8|12574.8|12573|12571|63
1652828080000|2022-05-17 22:54:40|12574.2|12572.2|12574.1|12572.1|12574.6|12572.6|12574.1|12572.1|11
1652828090000|2022-05-17 22:54:50|12573.3|12571.3|12573.1|12571.1|12573.6|12571.6|12572.3|12570.3|31
1652828100000|2022-05-17 22:55:00|12573|12571|12570.7|12568.7|12573.8|12571.8|12570.1|12568.1|46
1652828110000|2022-05-17 22:55:10|12570.6|12568.6|12572.1|12570.1|12572.1|12570.1|12570.2|12568.2|10
1652828120000|2022-05-17 22:55:20|12572.3|12570.3|12571.6|12569.6|12572.8|12570.8|12571.2|12569.2|22
1652828130000|2022-05-17 22:55:30|12571.5|12569.5|12571.1|12569.1|12572.3|12570.3|12570.3|12568.3|15
1652828140000|2022-05-17 22:55:40|12571|12569|12570.8|12568.8|12571.1|12569.1|12570|12568|11
1652828150000|2022-05-17 22:55:50|12571|12569|12571.8|12569.8|12572.2|12570.2|12571|12569|3
1652828160000|2022-05-17 22:56:00|12571.7|12569.7|12569.5|12567.5|12571.7|12569.7|12569.5|12567.5|7
1652828170000|2022-05-17 22:56:10|12569.6|12567.6|12570.3|12568.3|12570.5|12568.5|12569.5|12567.5|5
1652828180000|2022-05-17 22:56:20|12570.2|12568.2|12570.6|12568.6|12570.7|12568.7|12569.2|12567.2|11
1652828190000|2022-05-17 22:56:30|12570.2|12568.2|12570.8|12568.8|12571.1|12569.1|12570.2|12568.2|4
1652828200000|2022-05-17 22:56:40|12570.5|12568.5|12570.1|12568.1|12570.5|12568.5|12570.1|12568.1|2
1652828210000|2022-05-17 22:56:50|12570|12568|12567.5|12565.5|12570|12568|12567.3|12565.3|47
1652828220000|2022-05-17 22:57:00|12567.2|12565.2|12568.3|12566.3|12568.3|12566.3|12566.7|12564.7|10
1652828230000|2022-05-17 22:57:10|12568.5|12566.5|12568|12566|12569|12567|12568|12566|14
1652828240000|2022-05-17 22:57:20|12568.2|12566.2|12567.7|12565.7|12568.2|12566.2|12567.6|12565.6|7
1652828250000|2022-05-17 22:57:30|12568|12566|12566|12564|12568|12566|12565.8|12563.8|33
1652828260000|2022-05-17 22:57:40|12566.5|12564.5|12566.5|12564.5|12567|12565|12566|12564|6
1652828270000|2022-05-17 22:57:50|12566.3|12564.3|12566.1|12564.1|12566.3|12564.3|12566.1|12564.1|3
1652828280000|2022-05-17 22:58:00|12566|12564|12566.8|12564.8|12567.5|12565.5|12566|12564|8
1652828290000|2022-05-17 22:58:10|12566.7|12564.7|12566.5|12564.5|12567|12565|12566.5|12564.5|23
1652828300000|2022-05-17 22:58:20|12566.6|12564.6|12567.1|12565.1|12567.5|12565.5|12566.1|12564.1|16
1652828310000|2022-05-17 22:58:30|12567.3|12565.3|12566.2|12564.2|12567.3|12565.3|12566.2|12564.2|6
1652828320000|2022-05-17 22:58:40|12566.1|12564.1|12565.6|12563.6|12566.2|12564.2|12565.6|12563.6|32
1652828330000|2022-05-17 22:58:50|12566.1|12564.1|12565.8|12563.8|12566.5|12564.5|12565.6|12563.6|17
1652828340000|2022-05-17 22:59:00|12566|12564|12565.2|12563.2|12566|12564|12565.1|12563.1|3
1652828350000|2022-05-17 22:59:10|12565|12563|12565.2|12563.2|12565.3|12563.3|12565|12563|5
1652828360000|2022-05-17 22:59:20|12565.7|12563.7|12565.2|12563.2|12565.7|12563.7|12565|12563|5
1652828370000|2022-05-17 22:59:30|12565.3|12563.3|12565.3|12563.3|12565.6|12563.6|12565.2|12563.2|4
1652828380000|2022-05-17 22:59:40|12565.7|12563.7|12565.3|12563.3|12565.7|12563.7|12565.2|12563.2|5
1652828390000|2022-05-17 22:59:50|12565.2|12563.2|12566|12564|12566|12564|12565.2|12563.2|7
1652828400000|2022-05-17 23:00:00|12566.3|12564.3|12566.5|12564.5|12568.2|12566.2|12566.2|12564.2|17
1652828410000|2022-05-17 23:00:10|12566.3|12564.3|12567.8|12565.8|12568.1|12566.1|12566.3|12564.3|31
1652828420000|2022-05-17 23:00:20|12567.7|12565.7|12567.3|12565.3|12568.1|12566.1|12567|12565|14
1652828430000|2022-05-17 23:00:30|12567.5|12565.5|12567.1|12565.1|12567.5|12565.5|12567|12565|2
1652828440000|2022-05-17 23:00:40|12567.2|12565.2|12565.1|12563.1|12567.2|12565.2|12565.1|12563.1|41
1652828450000|2022-05-17 23:00:50|12565.2|12563.2|12563.6|12561.6|12565.8|12563.8|12563.2|12561.2|22
1652828460000|2022-05-17 23:01:00|12563.5|12561.5|12563.5|12561.5|12563.6|12561.6|12562.2|12560.2|30
1652828470000|2022-05-17 23:01:10|12563.3|12561.3|12564.6|12562.6|12564.6|12562.6|12563|12561|9
1652828480000|2022-05-17 23:01:20|12564.7|12562.7|12562.7|12560.7|12565|12563|12562.6|12560.6|17
1652828490000|2022-05-17 23:01:30|12563.1|12561.1|12563.1|12561.1|12563.5|12561.5|12562.2|12560.2|5
1652828500000|2022-05-17 23:01:40|12563.2|12561.2|12562.1|12560.1|12563.3|12561.3|12561.3|12559.3|22
1652828510000|2022-05-17 23:01:50|12561.8|12559.8|12561.7|12559.7|12562.2|12560.2|12561.7|12559.7|4
1652828520000|2022-05-17 23:02:00|12561.8|12559.8|12561.6|12559.6|12562.2|12560.2|12561.6|12559.6|7
1652828530000|2022-05-17 23:02:10|12562.1|12560.1|12561.3|12559.3|12562.1|12560.1|12561.2|12559.2|6
1652828540000|2022-05-17 23:02:20|12561.5|12559.5|12561.8|12559.8|12561.8|12559.8|12561.3|12559.3|7
1652828550000|2022-05-17 23:02:30|12562.6|12560.6|12563.6|12561.6|12563.7|12561.7|12562.6|12560.6|11
1652828560000|2022-05-17 23:02:40|12563.7|12561.7|12567.8|12565.8|12568.7|12566.7|12563.3|12561.3|140
1652828570000|2022-05-17 23:02:50|12567.3|12565.3|12569.5|12567.5|12569.8|12567.8|12567.3|12565.3|40
1652828580000|2022-05-17 23:03:00|12569.6|12567.6|12568.7|12566.7|12569.8|12567.8|12568|12566|30
1652828590000|2022-05-17 23:03:10|12569.5|12567.5|12570|12568|12570|12568|12569.3|12567.3|9
1652828600000|2022-05-17 23:03:20|12570.1|12568.1|12568.2|12566.2|12570.1|12568.1|12568.2|12566.2|28
1652828610000|2022-05-17 23:03:30|12568.5|12566.5|12564.7|12562.7|12568.5|12566.5|12564.6|12562.6|16
1652828620000|2022-05-17 23:03:40|12564.8|12562.8|12565.1|12563.1|12565.2|12563.2|12564.8|12562.8|3
1652828630000|2022-05-17 23:03:50|12565|12563|12564.5|12562.5|12565|12563|12564.5|12562.5|4
1652828640000|2022-05-17 23:04:00|12563|12561|12564.3|12562.3|12564.3|12562.3|12563|12561|31
1652828650000|2022-05-17 23:04:10|12564.5|12562.5|12566.3|12564.3|12566.7|12564.7|12564.5|12562.5|7
1652828660000|2022-05-17 23:04:20|12566|12564|12566.8|12564.8|12567.5|12565.5|12566|12564|3
1652828670000|2022-05-17 23:04:30|12566.6|12564.6|12567|12565|12567|12565|12566.6|12564.6|0
1652828680000|2022-05-17 23:04:40|12567.1|12565.1|12566.8|12564.8|12567.1|12565.1|12566.8|12564.8|6
1652828690000|2022-05-17 23:04:50|12567|12565|12566.8|12564.8|12567|12565|12566.7|12564.7|1
1652828700000|2022-05-17 23:05:00|12566.1|12564.1|12566.8|12564.8|12567.1|12565.1|12566.1|12564.1|3
1652828710000|2022-05-17 23:05:10|12566.7|12564.7|12567.1|12565.1|12567.1|12565.1|12566.7|12564.7|4
1652828720000|2022-05-17 23:05:20|12566.8|12564.8|12567|12565|12567.5|12565.5|12566.8|12564.8|1
1652828730000|2022-05-17 23:05:30|12567.3|12565.3|12567.1|12565.1|12567.3|12565.3|12567.1|12565.1|1
1652828740000|2022-05-17 23:05:40|12567.7|12565.7|12568.1|12566.1|12568.3|12566.3|12567.3|12565.3|9
1652828750000|2022-05-17 23:05:50|12568.2|12566.2|12568.5|12566.5|12568.5|12566.5|12568.2|12566.2|2
1652828760000|2022-05-17 23:06:00|12568|12566|12566.7|12564.7|12568.1|12566.1|12566.2|12564.2|23
1652828770000|2022-05-17 23:06:10|12566.3|12564.3|12565.7|12563.7|12566.3|12564.3|12565.6|12563.6|4
1652828780000|2022-05-17 23:06:20|12565.6|12563.6|12565.6|12563.6|12566|12564|12565.5|12563.5|2
1652828790000|2022-05-17 23:06:30|12565.5|12563.5|12564.8|12562.8|12565.5|12563.5|12564.8|12562.8|25
1652828800000|2022-05-17 23:06:40|12565|12563|12565.5|12563.5|12566|12564|12565|12563|3
1652828810000|2022-05-17 23:06:50|12565.3|12563.3|12564.7|12562.7|12565.3|12563.3|12564.7|12562.7|2
1652828820000|2022-05-17 23:07:00|12564.6|12562.6|12565.6|12563.6|12565.6|12563.6|12564.2|12562.2|10
1652828830000|2022-05-17 23:07:10|12566.1|12564.1|12566.3|12564.3|12566.3|12564.3|12566|12564|2
1652828840000|2022-05-17 23:07:20|12566.5|12564.5|12566.1|12564.1|12566.8|12564.8|12565.3|12563.3|18
1652828850000|2022-05-17 23:07:30|12566|12564|12564.1|12562.1|12566.2|12564.2|12564|12562|29
1652828860000|2022-05-17 23:07:40|12564.2|12562.2|12564.1|12562.1|12564.3|12562.3|12564|12562|6
1652828870000|2022-05-17 23:07:50|12564|12562|12562.8|12560.8|12564.6|12562.6|12562.8|12560.8|9
1652828880000|2022-05-17 23:08:00|12563|12561|12562.6|12560.6|12563.1|12561.1|12562.6|12560.6|5
1652828890000|2022-05-17 23:08:10|12562.7|12560.7|12563.3|12561.3|12563.7|12561.7|12562.7|12560.7|6
1652828900000|2022-05-17 23:08:20|12563.2|12561.2|12563.5|12561.5|12563.5|12561.5|12563.2|12561.2|3
1652828910000|2022-05-17 23:08:30|12563.3|12561.3|12561.2|12559.2|12563.3|12561.3|12561|12559|23
1652828920000|2022-05-17 23:08:40|12561.3|12559.3|12562.5|12560.5|12562.5|12560.5|12561.2|12559.2|8
1652828930000|2022-05-17 23:08:50|12562.2|12560.2|12562|12560|12562.8|12560.8|12561.8|12559.8|10
1652828940000|2022-05-17 23:09:00|12561.8|12559.8|12561.3|12559.3|12561.8|12559.8|12561.3|12559.3|0
1652828950000|2022-05-17 23:09:10|12561.6|12559.6|12561.2|12559.2|12561.6|12559.6|12561.2|12559.2|7
1652828960000|2022-05-17 23:09:20|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|1
1652828970000|2022-05-17 23:09:30|12561.6|12559.6|12561.1|12559.1|12561.6|12559.6|12560.7|12558.7|20
1652828980000|2022-05-17 23:09:40|12561.2|12559.2|12561|12559|12561.2|12559.2|12561|12559|0
1652828990000|2022-05-17 23:09:50|12560.7|12558.7|12561|12559|12561.2|12559.2|12560.7|12558.7|13
1652829000000|2022-05-17 23:10:00|12560.7|12558.7|12561.3|12559.3|12561.3|12559.3|12560.3|12558.3|17
1652829010000|2022-05-17 23:10:10|12561.5|12559.5|12562.5|12560.5|12562.5|12560.5|12561.5|12559.5|6
1652829020000|2022-05-17 23:10:20|12562.7|12560.7|12561.6|12559.6|12562.7|12560.7|12561.6|12559.6|13
1652829030000|2022-05-17 23:10:30|12561.5|12559.5|12561.3|12559.3|12561.5|12559.5|12561.3|12559.3|3
1652829040000|2022-05-17 23:10:40|12561.8|12559.8|12561.6|12559.6|12562|12560|12561.5|12559.5|3
1652829050000|2022-05-17 23:10:50|12561.7|12559.7|12561.6|12559.6|12563.5|12561.5|12561.6|12559.6|30
1652829060000|2022-05-17 23:11:00|12563.2|12561.2|12565.2|12563.2|12565.2|12563.2|12563.2|12561.2|67
1652829070000|2022-05-17 23:11:10|12565.1|12563.1|12566.1|12564.1|12566.8|12564.8|12565.1|12563.1|13
1652829080000|2022-05-17 23:11:20|12566.2|12564.2|12568.2|12566.2|12568.2|12566.2|12565.5|12563.5|7
1652829090000|2022-05-17 23:11:30|12568.1|12566.1|12568.2|12566.2|12568.3|12566.3|12568.1|12566.1|1
1652829100000|2022-05-17 23:11:40|12567.8|12565.8|12566.1|12564.1|12568.1|12566.1|12564.7|12562.7|34
1652829110000|2022-05-17 23:11:50|12566|12564|12565.3|12563.3|12566|12564|12564.8|12562.8|3
1652829120000|2022-05-17 23:12:00|12565.2|12563.2|12564.2|12562.2|12565.2|12563.2|12564.2|12562.2|0
1652829130000|2022-05-17 23:12:10|12564.5|12562.5|12564.3|12562.3|12564.8|12562.8|12564.3|12562.3|4
1652829140000|2022-05-17 23:12:20|12564.8|12562.8|12564.7|12562.7|12565.2|12563.2|12564.5|12562.5|7
1652829150000|2022-05-17 23:12:30|12564.8|12562.8|12564.8|12562.8|12565.1|12563.1|12564.5|12562.5|3
1652829160000|2022-05-17 23:12:40|12565|12563|12565.5|12563.5|12565.5|12563.5|12565|12563|1
1652829170000|2022-05-17 23:12:50|12565.6|12563.6|12565.7|12563.7|12566.1|12564.1|12565.6|12563.6|1
1652829180000|2022-05-17 23:13:00|12565.6|12563.6|12565.5|12563.5|12565.8|12563.8|12565.5|12563.5|0
1652829190000|2022-05-17 23:13:10|12565.6|12563.6|12563.6|12561.6|12565.6|12563.6|12563.6|12561.6|11
1652829200000|2022-05-17 23:13:20|12563.2|12561.2|12563.2|12561.2|12563.8|12561.8|12563.1|12561.1|7
1652829210000|2022-05-17 23:13:30|12563.3|12561.3|12562.5|12560.5|12563.3|12561.3|12562.3|12560.3|9
1652829220000|2022-05-17 23:13:40|12562.3|12560.3|12563.6|12561.6|12563.8|12561.8|12562.3|12560.3|2
1652829230000|2022-05-17 23:13:50|12563.5|12561.5|12563.8|12561.8|12564.1|12562.1|12563.3|12561.3|1
1652829240000|2022-05-17 23:14:00|12564|12562|12563.2|12561.2|12564|12562|12562.6|12560.6|12
1652829250000|2022-05-17 23:14:10|12563.3|12561.3|12563.8|12561.8|12563.8|12561.8|12563.1|12561.1|1
1652829260000|2022-05-17 23:14:20|12563.7|12561.7|12563.2|12561.2|12563.7|12561.7|12563.1|12561.1|6
1652829270000|2022-05-17 23:14:30|12563.1|12561.1|12563.3|12561.3|12563.3|12561.3|12562.5|12560.5|4
1652829280000|2022-05-17 23:14:40|12563.1|12561.1|12563.1|12561.1|12563.2|12561.2|12562.8|12560.8|4
1652829290000|2022-05-17 23:14:50|12562.7|12560.7|12562.2|12560.2|12562.7|12560.7|12562.2|12560.2|2
1652829300000|2022-05-17 23:15:00|12563|12561|12563|12561|12563|12561|12563|12561|2
1652829310000|2022-05-17 23:15:10|12562.8|12560.8|12562.7|12560.7|12562.8|12560.8|12562.6|12560.6|0
1652829320000|2022-05-17 23:15:20|12562.6|12560.6|12563.6|12561.6|12563.6|12561.6|12562.2|12560.2|13
1652829330000|2022-05-17 23:15:30|12564.1|12562.1|12564.7|12562.7|12564.7|12562.7|12564.1|12562.1|8
1652829340000|2022-05-17 23:15:40|12564.8|12562.8|12565.6|12563.6|12566.1|12564.1|12564.8|12562.8|6
1652829350000|2022-05-17 23:15:50|12565.7|12563.7|12564.6|12562.6|12565.7|12563.7|12564.1|12562.1|2
1652829360000|2022-05-17 23:16:00|12564.5|12562.5|12565.1|12563.1|12565.1|12563.1|12564.2|12562.2|10
1652829370000|2022-05-17 23:16:10|12564.6|12562.6|12564.3|12562.3|12564.7|12562.7|12564.3|12562.3|1
1652829380000|2022-05-17 23:16:20|12564.5|12562.5|12563.7|12561.7|12564.5|12562.5|12563.6|12561.6|1
1652829390000|2022-05-17 23:16:30|12563.3|12561.3|12563.3|12561.3|12563.8|12561.8|12563.2|12561.2|6
1652829410000|2022-05-17 23:16:50|12563.5|12561.5|12564.1|12562.1|12564.1|12562.1|12563.2|12561.2|2
1652829420000|2022-05-17 23:17:00|12564.3|12562.3|12564.5|12562.5|12564.6|12562.6|12564.1|12562.1|0
1652829430000|2022-05-17 23:17:10|12564.3|12562.3|12564.1|12562.1|12564.3|12562.3|12563.6|12561.6|2
1652829440000|2022-05-17 23:17:20|12563.6|12561.6|12563.5|12561.5|12563.6|12561.6|12562.7|12560.7|21
1652829450000|2022-05-17 23:17:30|12563.3|12561.3|12563.5|12561.5|12563.6|12561.6|12563.1|12561.1|2
1652829460000|2022-05-17 23:17:40|12562.7|12560.7|12562.3|12560.3|12562.8|12560.8|12562.3|12560.3|8
1652829470000|2022-05-17 23:17:50|12562.6|12560.6|12562.5|12560.5|12562.6|12560.6|12562.3|12560.3|0
1652829480000|2022-05-17 23:18:00|12562.2|12560.2|12563.2|12561.2|12563.8|12561.8|12562.2|12560.2|15
1652829490000|2022-05-17 23:18:10|12563.5|12561.5|12563.6|12561.6|12563.7|12561.7|12563.5|12561.5|3
1652829500000|2022-05-17 23:18:20|12563.5|12561.5|12563.5|12561.5|12563.6|12561.6|12563.3|12561.3|1
1652829510000|2022-05-17 23:18:30|12564.3|12562.3|12564.8|12562.8|12565|12563|12564.1|12562.1|2
1652829520000|2022-05-17 23:18:40|12564.7|12562.7|12564.7|12562.7|12564.8|12562.8|12564.5|12562.5|2
1652829530000|2022-05-17 23:18:50|12564.3|12562.3|12563.8|12561.8|12564.3|12562.3|12563.8|12561.8|3
1652829540000|2022-05-17 23:19:00|12564|12562|12563.8|12561.8|12564|12562|12563.6|12561.6|1
1652829550000|2022-05-17 23:19:10|12564.1|12562.1|12563.8|12561.8|12564.1|12562.1|12563.8|12561.8|1
1652829560000|2022-05-17 23:19:20|12563.7|12561.7|12563.8|12561.8|12564|12562|12563.6|12561.6|2
1652829570000|2022-05-17 23:19:30|12564|12562|12564.3|12562.3|12564.3|12562.3|12563.8|12561.8|3
1652829580000|2022-05-17 23:19:40|12564.5|12562.5|12564.6|12562.6|12564.6|12562.6|12564.5|12562.5|2
1652829590000|2022-05-17 23:19:50|12564.5|12562.5|12564.1|12562.1|12564.5|12562.5|12564|12562|5
1652829600000|2022-05-17 23:20:00|12564.2|12562.2|12564.2|12562.2|12564.6|12562.6|12564.1|12562.1|2
1652829610000|2022-05-17 23:20:10|12564.5|12562.5|12564.8|12562.8|12564.8|12562.8|12564.5|12562.5|2
1652829620000|2022-05-17 23:20:20|12564.7|12562.7|12564.6|12562.6|12564.7|12562.7|12564.6|12562.6|1
1652829630000|2022-05-17 23:20:30|12564.7|12562.7|12565|12563|12565.1|12563.1|12564.7|12562.7|2
1652829640000|2022-05-17 23:20:40|12565.1|12563.1|12565.1|12563.1|12565.1|12563.1|12565.1|12563.1|0
1652829650000|2022-05-17 23:20:50|12565.2|12563.2|12565.3|12563.3|12565.3|12563.3|12565|12563|3
1652829660000|2022-05-17 23:21:00|12564.8|12562.8|12564.8|12562.8|12565|12563|12564.8|12562.8|2
1652829670000|2022-05-17 23:21:10|12565.1|12563.1|12566.3|12564.3|12566.5|12564.5|12565.1|12563.1|9
1652829680000|2022-05-17 23:21:20|12566.7|12564.7|12565.3|12563.3|12566.8|12564.8|12565.3|12563.3|2
1652829690000|2022-05-17 23:21:30|12564.6|12562.6|12564.1|12562.1|12564.7|12562.7|12564.1|12562.1|5
1652829700000|2022-05-17 23:21:40|12564|12562|12562.7|12560.7|12564.1|12562.1|12562.6|12560.6|10
1652829710000|2022-05-17 23:21:50|12562.8|12560.8|12563.7|12561.7|12564|12562|12562.7|12560.7|12
1652829720000|2022-05-17 23:22:00|12563.8|12561.8|12563.7|12561.7|12563.8|12561.8|12563.7|12561.7|0
1652829730000|2022-05-17 23:22:10|12563.6|12561.6|12565.1|12563.1|12565.1|12563.1|12563.6|12561.6|28
1652829740000|2022-05-17 23:22:20|12566.3|12564.3|12566.1|12564.1|12567.3|12565.3|12565.8|12563.8|21
1652829750000|2022-05-17 23:22:30|12565.3|12563.3|12565.5|12563.5|12565.6|12563.6|12565.3|12563.3|2
1652829760000|2022-05-17 23:22:40|12565.3|12563.3|12565.3|12563.3|12565.6|12563.6|12565.2|12563.2|5
1652829770000|2022-05-17 23:22:50|12565.5|12563.5|12566|12564|12566|12564|12565.5|12563.5|3
1652829790000|2022-05-17 23:23:10|12566.8|12564.8|12568.1|12566.1|12568.3|12566.3|12566.8|12564.8|15
1652829800000|2022-05-17 23:23:20|12568.2|12566.2|12566.3|12564.3|12568.6|12566.6|12566.3|12564.3|15
1652829810000|2022-05-17 23:23:30|12566.2|12564.2|12565.3|12563.3|12566.5|12564.5|12565.3|12563.3|2
1652829820000|2022-05-17 23:23:40|12565.5|12563.5|12563.6|12561.6|12565.5|12563.5|12563.6|12561.6|7
1652829830000|2022-05-17 23:23:50|12563.8|12561.8|12563.6|12561.6|12563.8|12561.8|12563.6|12561.6|4
1652829840000|2022-05-17 23:24:00|12563.7|12561.7|12564.5|12562.5|12564.6|12562.6|12563.7|12561.7|2
1652829850000|2022-05-17 23:24:10|12564.6|12562.6|12564.8|12562.8|12565.1|12563.1|12564.5|12562.5|3
1652829860000|2022-05-17 23:24:20|12565.1|12563.1|12565.5|12563.5|12565.5|12563.5|12565.1|12563.1|0
1652829870000|2022-05-17 23:24:30|12565.6|12563.6|12565.1|12563.1|12565.6|12563.6|12565|12563|4
1652829880000|2022-05-17 23:24:40|12564.8|12562.8|12564.8|12562.8|12564.8|12562.8|12564.8|12562.8|0
1652829890000|2022-05-17 23:24:50|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1
1652829900000|2022-05-17 23:25:00|12565.3|12563.3|12565|12563|12565.5|12563.5|12565|12563|2
1652829910000|2022-05-17 23:25:10|12565.1|12563.1|12564.6|12562.6|12565.1|12563.1|12564.6|12562.6|8
1652829920000|2022-05-17 23:25:20|12564.8|12562.8|12564.6|12562.6|12564.8|12562.8|12564.6|12562.6|3
1652829930000|2022-05-17 23:25:30|12564.1|12562.1|12564|12562|12564.1|12562.1|12563.7|12561.7|2
1652829940000|2022-05-17 23:25:40|12563.8|12561.8|12563.3|12561.3|12563.8|12561.8|12562.3|12560.3|13
1652829950000|2022-05-17 23:25:50|12563.5|12561.5|12564.1|12562.1|12564.2|12562.2|12563.5|12561.5|1
1652829960000|2022-05-17 23:26:00|12564|12562|12564.1|12562.1|12564.1|12562.1|12563.5|12561.5|4
1652829970000|2022-05-17 23:26:10|12564|12562|12563.5|12561.5|12564|12562|12563.5|12561.5|1
1652829980000|2022-05-17 23:26:20|12563.6|12561.6|12564.1|12562.1|12564.1|12562.1|12563.6|12561.6|2
1652829990000|2022-05-17 23:26:30|12564|12562|12564.7|12562.7|12564.8|12562.8|12563.7|12561.7|6
1652830000000|2022-05-17 23:26:40|12564.8|12562.8|12564.8|12562.8|12564.8|12562.8|12564.8|12562.8|0
1652830010000|2022-05-17 23:26:50|12564.1|12562.1|12563.5|12561.5|12564.2|12562.2|12563.5|12561.5|7
1652830020000|2022-05-17 23:27:00|12563.6|12561.6|12563.5|12561.5|12563.6|12561.6|12563.3|12561.3|2
1652830030000|2022-05-17 23:27:10|12562.5|12560.5|12562.7|12560.7|12562.7|12560.7|12562.5|12560.5|7
1652830040000|2022-05-17 23:27:20|12562.6|12560.6|12561.6|12559.6|12562.6|12560.6|12561.3|12559.3|20
1652830050000|2022-05-17 23:27:30|12561.7|12559.7|12561.6|12559.6|12561.7|12559.7|12561.6|12559.6|1
1652830060000|2022-05-17 23:27:40|12561.7|12559.7|12561.7|12559.7|12561.7|12559.7|12561.7|12559.7|1
1652830070000|2022-05-17 23:27:50|12561.6|12559.6|12560.3|12558.3|12561.6|12559.6|12560.1|12558.1|19
1652830080000|2022-05-17 23:28:00|12560.2|12558.2|12560.3|12558.3|12561.2|12559.2|12560.1|12558.1|15
1652830090000|2022-05-17 23:28:10|12560.5|12558.5|12561.8|12559.8|12562.2|12560.2|12560.5|12558.5|7
1652830100000|2022-05-17 23:28:20|12561.7|12559.7|12561.8|12559.8|12561.8|12559.8|12561.6|12559.6|1
1652830110000|2022-05-17 23:28:30|12561.7|12559.7|12562.6|12560.6|12562.6|12560.6|12561.7|12559.7|9
1652830120000|2022-05-17 23:28:40|12563.1|12561.1|12563.8|12561.8|12563.8|12561.8|12563.1|12561.1|4
1652830130000|2022-05-17 23:28:50|12563.7|12561.7|12563.7|12561.7|12564.3|12562.3|12563.7|12561.7|7
1652830140000|2022-05-17 23:29:00|12563.8|12561.8|12565.5|12563.5|12565.5|12563.5|12563.5|12561.5|2
1652830150000|2022-05-17 23:29:10|12564.3|12562.3|12563.5|12561.5|12564.6|12562.6|12563.3|12561.3|4
1652830160000|2022-05-17 23:29:20|12563.6|12561.6|12562.6|12560.6|12563.6|12561.6|12562.5|12560.5|6
1652830170000|2022-05-17 23:29:30|12562.7|12560.7|12562.3|12560.3|12563.2|12561.2|12562.2|12560.2|8
1652830180000|2022-05-17 23:29:40|12562.2|12560.2|12564.1|12562.1|12564.1|12562.1|12562.2|12560.2|10
1652830190000|2022-05-17 23:29:50|12564|12562|12563.5|12561.5|12564|12562|12563.3|12561.3|0
1652830200000|2022-05-17 23:30:00|12563.3|12561.3|12563.6|12561.6|12563.6|12561.6|12563.1|12561.1|2
1652830210000|2022-05-17 23:30:10|12563.5|12561.5|12563.6|12561.6|12563.8|12561.8|12563.5|12561.5|3
1652830220000|2022-05-17 23:30:20|12563.7|12561.7|12564.8|12562.8|12564.8|12562.8|12563.7|12561.7|7
1652830230000|2022-05-17 23:30:30|12565.1|12563.1|12566.2|12564.2|12566.2|12564.2|12565|12563|5
1652830240000|2022-05-17 23:30:40|12566.3|12564.3|12567|12565|12567.2|12565.2|12566.2|12564.2|1
1652830250000|2022-05-17 23:30:50|12567.1|12565.1|12566.6|12564.6|12567.2|12565.2|12566.6|12564.6|5
1652830260000|2022-05-17 23:31:00|12566.7|12564.7|12569.6|12567.6|12569.6|12567.6|12566.6|12564.6|15
1652830270000|2022-05-17 23:31:10|12569.5|12567.5|12568.2|12566.2|12569.5|12567.5|12568.1|12566.1|8
1652830280000|2022-05-17 23:31:20|12568.3|12566.3|12567.7|12565.7|12568.7|12566.7|12567.5|12565.5|5
1652830290000|2022-05-17 23:31:30|12567.6|12565.6|12568|12566|12568|12566|12567.6|12565.6|0
1652830300000|2022-05-17 23:31:40|12568.1|12566.1|12567.8|12565.8|12568.2|12566.2|12567.8|12565.8|3
1652830310000|2022-05-17 23:31:50|12568|12566|12570.5|12568.5|12570.5|12568.5|12568|12566|15
1652830320000|2022-05-17 23:32:00|12570.6|12568.6|12569|12567|12571|12569|12568.7|12566.7|15
1652830330000|2022-05-17 23:32:10|12568.3|12566.3|12568.5|12566.5|12568.6|12566.6|12568.2|12566.2|4
1652830340000|2022-05-17 23:32:20|12568.3|12566.3|12569.5|12567.5|12569.5|12567.5|12568.3|12566.3|4
1652830350000|2022-05-17 23:32:30|12570.1|12568.1|12569.6|12567.6|12570.1|12568.1|12569.2|12567.2|8
1652830360000|2022-05-17 23:32:40|12569.3|12567.3|12569.5|12567.5|12569.6|12567.6|12569.2|12567.2|2
1652830370000|2022-05-17 23:32:50|12569.6|12567.6|12570.1|12568.1|12570.3|12568.3|12569.6|12567.6|2
1652830380000|2022-05-17 23:33:00|12570|12568|12568.2|12566.2|12570.1|12568.1|12568.2|12566.2|8
1652830400000|2022-05-17 23:33:20|12568|12566|12568.1|12566.1|12568.1|12566.1|12568|12566|3
1652830410000|2022-05-17 23:33:30|12568|12566|12568|12566|12568.1|12566.1|12568|12566|1
1652830420000|2022-05-17 23:33:40|12568.1|12566.1|12568.5|12566.5|12568.5|12566.5|12568.1|12566.1|2
1652830430000|2022-05-17 23:33:50|12568.6|12566.6|12569|12567|12569.1|12567.1|12568.6|12566.6|1
1652830440000|2022-05-17 23:34:00|12568.8|12566.8|12568.3|12566.3|12569.1|12567.1|12568.2|12566.2|4
1652830450000|2022-05-17 23:34:10|12568.2|12566.2|12568|12566|12568.2|12566.2|12568|12566|2
1652830460000|2022-05-17 23:34:20|12568.1|12566.1|12568|12566|12568.1|12566.1|12568|12566|0
1652830470000|2022-05-17 23:34:30|12567.7|12565.7|12568.5|12566.5|12568.7|12566.7|12566.6|12564.6|9
1652830480000|2022-05-17 23:34:40|12568.1|12566.1|12567.2|12565.2|12568.1|12566.1|12567.1|12565.1|2
1652830490000|2022-05-17 23:34:50|12567.1|12565.1|12564.6|12562.6|12567.2|12565.2|12564.6|12562.6|13
1652830500000|2022-05-17 23:35:00|12564.5|12562.5|12564.1|12562.1|12564.7|12562.7|12563.5|12561.5|14
1652830510000|2022-05-17 23:35:10|12564.3|12562.3|12564.1|12562.1|12564.6|12562.6|12563.6|12561.6|7
1652830520000|2022-05-17 23:35:20|12564.2|12562.2|12563.8|12561.8|12564.3|12562.3|12563.6|12561.6|0
1652830530000|2022-05-17 23:35:30|12563.7|12561.7|12563.3|12561.3|12563.8|12561.8|12563.1|12561.1|7
1652830540000|2022-05-17 23:35:40|12563.2|12561.2|12561.6|12559.6|12563.2|12561.2|12561.5|12559.5|10
1652830550000|2022-05-17 23:35:50|12561.7|12559.7|12561.8|12559.8|12561.8|12559.8|12561.6|12559.6|10
1652830560000|2022-05-17 23:36:00|12561.7|12559.7|12555.2|12553.2|12561.7|12559.7|12555.2|12553.2|123
1652830570000|2022-05-17 23:36:10|12555.3|12553.3|12556.7|12554.7|12557.2|12555.2|12554.5|12552.5|86
1652830580000|2022-05-17 23:36:20|12556.3|12554.3|12555.3|12553.3|12556.8|12554.8|12552.8|12550.8|63
1652830590000|2022-05-17 23:36:30|12555.5|12553.5|12556.1|12554.1|12556.6|12554.6|12554.8|12552.8|11
1652830600000|2022-05-17 23:36:40|12556.3|12554.3|12557.5|12555.5|12557.5|12555.5|12556.3|12554.3|9
1652830610000|2022-05-17 23:36:50|12557.3|12555.3|12557|12555|12557.5|12555.5|12557|12555|5
1652830620000|2022-05-17 23:37:00|12557.1|12555.1|12557.3|12555.3|12558.1|12556.1|12557.1|12555.1|28
1652830630000|2022-05-17 23:37:10|12557.2|12555.2|12555.2|12553.2|12557.6|12555.6|12555.2|12553.2|50
1652830640000|2022-05-17 23:37:20|12554.7|12552.7|12554.6|12552.6|12554.8|12552.8|12554.3|12552.3|19
1652830650000|2022-05-17 23:37:30|12554.8|12552.8|12556.1|12554.1|12556.1|12554.1|12554.7|12552.7|10
1652830660000|2022-05-17 23:37:40|12556.2|12554.2|12553.5|12551.5|12556.5|12554.5|12553|12551|24
1652830670000|2022-05-17 23:37:50|12554.2|12552.2|12553.8|12551.8|12554.6|12552.6|12553.6|12551.6|7
1652830680000|2022-05-17 23:38:00|12551|12549|12551.2|12549.2|12552.2|12550.2|12550.2|12548.2|74
1652830690000|2022-05-17 23:38:10|12551.1|12549.1|12549.6|12547.6|12551.1|12549.1|12549.2|12547.2|44
1652830700000|2022-05-17 23:38:20|12550|12548|12549.5|12547.5|12550|12548|12548.8|12546.8|27
1652830710000|2022-05-17 23:38:30|12549.2|12547.2|12550.6|12548.6|12551.1|12549.1|12549|12547|21
1652830720000|2022-05-17 23:38:40|12551.3|12549.3|12550.8|12548.8|12552.3|12550.3|12550.5|12548.5|22
1652830730000|2022-05-17 23:38:50|12550.7|12548.7|12553.5|12551.5|12553.7|12551.7|12550.6|12548.6|25
1652830740000|2022-05-17 23:39:00|12553.6|12551.6|12551.5|12549.5|12553.6|12551.6|12551.2|12549.2|5
1652830750000|2022-05-17 23:39:10|12552.1|12550.1|12552.5|12550.5|12553.1|12551.1|12550|12548|53
1652830760000|2022-05-17 23:39:20|12552.2|12550.2|12549.1|12547.1|12552.3|12550.3|12549.1|12547.1|9
1652830770000|2022-05-17 23:39:30|12549.2|12547.2|12549.3|12547.3|12549.7|12547.7|12548.8|12546.8|18
1652830780000|2022-05-17 23:39:40|12549.1|12547.1|12549.3|12547.3|12549.6|12547.6|12549.1|12547.1|7
1652830790000|2022-05-17 23:39:50|12549.8|12547.8|12550.8|12548.8|12550.8|12548.8|12549.3|12547.3|24
1652830800000|2022-05-17 23:40:00|12551.3|12549.3|12552|12550|12552|12550|12550.7|12548.7|16
1652830810000|2022-05-17 23:40:10|12552.2|12550.2|12552.3|12550.3|12552.8|12550.8|12550.7|12548.7|15
1652830820000|2022-05-17 23:40:20|12552.1|12550.1|12553.1|12551.1|12553.1|12551.1|12552.1|12550.1|1
1652830830000|2022-05-17 23:40:30|12553.2|12551.2|12553.6|12551.6|12553.6|12551.6|12552.8|12550.8|4
1652830840000|2022-05-17 23:40:40|12554.5|12552.5|12553|12551|12554.5|12552.5|12553|12551|27
1652830850000|2022-05-17 23:40:50|12553.2|12551.2|12551.6|12549.6|12553.3|12551.3|12551.6|12549.6|11
1652830860000|2022-05-17 23:41:00|12551.3|12549.3|12551|12549|12551.7|12549.7|12550.8|12548.8|5
1652830870000|2022-05-17 23:41:10|12550.8|12548.8|12550.2|12548.2|12550.8|12548.8|12549.2|12547.2|17
1652830880000|2022-05-17 23:41:20|12550.3|12548.3|12550.5|12548.5|12550.8|12548.8|12550.2|12548.2|7
1652830890000|2022-05-17 23:41:30|12550.6|12548.6|12550.2|12548.2|12550.7|12548.7|12550.2|12548.2|0
1652830900000|2022-05-17 23:41:40|12550.3|12548.3|12550.2|12548.2|12550.5|12548.5|12550.2|12548.2|8
1652830910000|2022-05-17 23:41:50|12549.5|12547.5|12549.1|12547.1|12549.5|12547.5|12549.1|12547.1|15
1652830920000|2022-05-17 23:42:00|12549.8|12547.8|12549.5|12547.5|12549.8|12547.8|12549|12547|11
1652830930000|2022-05-17 23:42:10|12549.6|12547.6|12551.3|12549.3|12551.7|12549.7|12549.6|12547.6|9
1652830940000|2022-05-17 23:42:20|12551.2|12549.2|12552.3|12550.3|12552.3|12550.3|12551.1|12549.1|12
1652830950000|2022-05-17 23:42:30|12552.5|12550.5|12552.3|12550.3|12553|12551|12551.7|12549.7|8
1652830960000|2022-05-17 23:42:40|12552.2|12550.2|12552.5|12550.5|12552.8|12550.8|12551.8|12549.8|2
1652830970000|2022-05-17 23:42:50|12552.7|12550.7|12552.5|12550.5|12553|12551|12552.5|12550.5|5
1652830980000|2022-05-17 23:43:00|12551.7|12549.7|12551.8|12549.8|12552.6|12550.6|12550.5|12548.5|22
1652830990000|2022-05-17 23:43:10|12552|12550|12552.6|12550.6|12552.7|12550.7|12552|12550|6
1652831000000|2022-05-17 23:43:20|12552.7|12550.7|12553.3|12551.3|12554|12552|12552.7|12550.7|16
1652831010000|2022-05-17 23:43:30|12553.2|12551.2|12553.6|12551.6|12554|12552|12553.2|12551.2|6
1652831020000|2022-05-17 23:43:40|12553.5|12551.5|12553.5|12551.5|12554.2|12552.2|12553.5|12551.5|10
1652831030000|2022-05-17 23:43:50|12553.6|12551.6|12552.7|12550.7|12553.7|12551.7|12552|12550|2
1652831040000|2022-05-17 23:44:00|12553.1|12551.1|12553.8|12551.8|12554|12552|12552.5|12550.5|12
1652831050000|2022-05-17 23:44:10|12554|12552|12553.1|12551.1|12554|12552|12553.1|12551.1|4
1652831060000|2022-05-17 23:44:20|12552.6|12550.6|12554.6|12552.6|12554.6|12552.6|12552.6|12550.6|11
1652831070000|2022-05-17 23:44:30|12554.5|12552.5|12553.3|12551.3|12555|12553|12553.1|12551.1|11
1652831080000|2022-05-17 23:44:40|12553.2|12551.2|12553.7|12551.7|12554.1|12552.1|12553.2|12551.2|16
1652831090000|2022-05-17 23:44:50|12553.8|12551.8|12555.8|12553.8|12556.5|12554.5|12553.6|12551.6|15
1652831100000|2022-05-17 23:45:00|12556|12554|12556.6|12554.6|12558.5|12556.5|12556|12554|28
1652831110000|2022-05-17 23:45:10|12556.7|12554.7|12556.8|12554.8|12557.5|12555.5|12555.7|12553.7|18
1652831120000|2022-05-17 23:45:20|12557.2|12555.2|12555.8|12553.8|12557.7|12555.7|12555.3|12553.3|12
1652831130000|2022-05-17 23:45:30|12555.6|12553.6|12554.6|12552.6|12556|12554|12554.6|12552.6|16
1652831140000|2022-05-17 23:45:40|12554.7|12552.7|12553|12551|12554.8|12552.8|12552.6|12550.6|32
1652831150000|2022-05-17 23:45:50|12553.1|12551.1|12553.8|12551.8|12553.8|12551.8|12552.8|12550.8|3
1652831160000|2022-05-17 23:46:00|12554.3|12552.3|12554.8|12552.8|12555.1|12553.1|12553.8|12551.8|15
1652831170000|2022-05-17 23:46:10|12554.7|12552.7|12552.7|12550.7|12554.8|12552.8|12552.5|12550.5|12
1652831180000|2022-05-17 23:46:20|12552.8|12550.8|12552.1|12550.1|12553|12551|12551.3|12549.3|23
1652831190000|2022-05-17 23:46:30|12552.2|12550.2|12551.8|12549.8|12553.1|12551.1|12550.8|12548.8|39
1652831200000|2022-05-17 23:46:40|12551.6|12549.6|12553.2|12551.2|12553.2|12551.2|12550.7|12548.7|11
1652831210000|2022-05-17 23:46:50|12553.5|12551.5|12553.1|12551.1|12553.7|12551.7|12552.6|12550.6|12
1652831220000|2022-05-17 23:47:00|12553.5|12551.5|12553.6|12551.6|12554.2|12552.2|12553.5|12551.5|6
1652831230000|2022-05-17 23:47:10|12553.7|12551.7|12553.8|12551.8|12554.7|12552.7|12553.7|12551.7|17
1652831240000|2022-05-17 23:47:20|12553.6|12551.6|12553.8|12551.8|12553.8|12551.8|12552.6|12550.6|8
1652831250000|2022-05-17 23:47:30|12554.2|12552.2|12552.8|12550.8|12554.7|12552.7|12552.8|12550.8|13
1652831260000|2022-05-17 23:47:40|12553|12551|12554.1|12552.1|12554.7|12552.7|12552.8|12550.8|8
1652831270000|2022-05-17 23:47:50|12554.2|12552.2|12554.7|12552.7|12555.3|12553.3|12554.1|12552.1|11
1652831280000|2022-05-17 23:48:00|12554.8|12552.8|12555.3|12553.3|12556.6|12554.6|12554.3|12552.3|21
1652831290000|2022-05-17 23:48:10|12555.1|12553.1|12555.2|12553.2|12556.6|12554.6|12554.8|12552.8|9
1652831300000|2022-05-17 23:48:20|12555.7|12553.7|12554.2|12552.2|12555.7|12553.7|12554.2|12552.2|8
1652831310000|2022-05-17 23:48:30|12553.7|12551.7|12554.1|12552.1|12554.5|12552.5|12553.2|12551.2|11
1652831320000|2022-05-17 23:48:40|12554|12552|12553.6|12551.6|12554.2|12552.2|12553.6|12551.6|5
1652831330000|2022-05-17 23:48:50|12553.5|12551.5|12553.2|12551.2|12553.5|12551.5|12553.1|12551.1|9
1652831340000|2022-05-17 23:49:00|12553.5|12551.5|12554|12552|12554|12552|12553.2|12551.2|6
1652831350000|2022-05-17 23:49:10|12553.3|12551.3|12553.6|12551.6|12554.3|12552.3|12552.6|12550.6|19
1652831360000|2022-05-17 23:49:20|12554|12552|12555.1|12553.1|12555.2|12553.2|12553.6|12551.6|5
1652831370000|2022-05-17 23:49:30|12555|12553|12554.7|12552.7|12555.2|12553.2|12554.1|12552.1|8
1652831380000|2022-05-17 23:49:40|12554.6|12552.6|12553.6|12551.6|12555|12553|12553.6|12551.6|4
1652831390000|2022-05-17 23:49:50|12553.7|12551.7|12554.6|12552.6|12554.6|12552.6|12552|12550|40
1652831400000|2022-05-17 23:50:00|12554.7|12552.7|12554.6|12552.6|12555.3|12553.3|12554.1|12552.1|9
1652831410000|2022-05-17 23:50:10|12554.7|12552.7|12555.6|12553.6|12556|12554|12554.5|12552.5|8
1652831420000|2022-05-17 23:50:20|12555.7|12553.7|12556|12554|12557|12555|12555.2|12553.2|16
1652831430000|2022-05-17 23:50:30|12556.2|12554.2|12556.8|12554.8|12557.6|12555.6|12556.2|12554.2|26
1652831440000|2022-05-17 23:50:40|12556.7|12554.7|12556.1|12554.1|12557.3|12555.3|12556.1|12554.1|7
1652831450000|2022-05-17 23:50:50|12556.2|12554.2|12556.1|12554.1|12557|12555|12555.8|12553.8|6
1652831460000|2022-05-17 23:51:00|12556|12554|12558.2|12556.2|12558.6|12556.6|12556|12554|25
1652831470000|2022-05-17 23:51:10|12558.1|12556.1|12557.8|12555.8|12559.1|12557.1|12557.7|12555.7|10
1652831480000|2022-05-17 23:51:20|12557.5|12555.5|12558.3|12556.3|12558.7|12556.7|12557.5|12555.5|15
1652831490000|2022-05-17 23:51:30|12558.5|12556.5|12557.5|12555.5|12559.2|12557.2|12557.5|12555.5|7
1652831500000|2022-05-17 23:51:40|12557.6|12555.6|12558|12556|12558|12556|12557.1|12555.1|14
1652831510000|2022-05-17 23:51:50|12558.1|12556.1|12558.2|12556.2|12558.5|12556.5|12557.8|12555.8|5
1652831520000|2022-05-17 23:52:00|12558.3|12556.3|12558.3|12556.3|12559.5|12557.5|12558.3|12556.3|13
1652831530000|2022-05-17 23:52:10|12558.5|12556.5|12559.5|12557.5|12559.5|12557.5|12558.5|12556.5|0
1652831540000|2022-05-17 23:52:20|12559.6|12557.6|12559.3|12557.3|12559.6|12557.6|12558.6|12556.6|7
1652831550000|2022-05-17 23:52:30|12559.6|12557.6|12559.1|12557.1|12559.7|12557.7|12558.6|12556.6|17
1652831560000|2022-05-17 23:52:40|12559.5|12557.5|12560.6|12558.6|12560.6|12558.6|12559.1|12557.1|9
1652831570000|2022-05-17 23:52:50|12560.2|12558.2|12558.8|12556.8|12560.6|12558.6|12558.8|12556.8|9
1652831580000|2022-05-17 23:53:00|12559.2|12557.2|12558.3|12556.3|12559.5|12557.5|12558|12556|15
1652831590000|2022-05-17 23:53:10|12558.2|12556.2|12560|12558|12560.3|12558.3|12558.2|12556.2|13
1652831600000|2022-05-17 23:53:20|12560.5|12558.5|12561|12559|12561.1|12559.1|12560.1|12558.1|10
1652831610000|2022-05-17 23:53:30|12561.3|12559.3|12560.8|12558.8|12562.7|12560.7|12560.8|12558.8|17
1652831620000|2022-05-17 23:53:40|12561.2|12559.2|12561.3|12559.3|12561.3|12559.3|12560.6|12558.6|4
1652831630000|2022-05-17 23:53:50|12561.5|12559.5|12560.1|12558.1|12562|12560|12560|12558|11
1652831640000|2022-05-17 23:54:00|12560|12558|12558.5|12556.5|12560.5|12558.5|12558.1|12556.1|21
1652831650000|2022-05-17 23:54:10|12558.3|12556.3|12559|12557|12559.3|12557.3|12558.3|12556.3|2
1652831660000|2022-05-17 23:54:20|12559.1|12557.1|12558.6|12556.6|12559.1|12557.1|12558.3|12556.3|2
1652831670000|2022-05-17 23:54:30|12558.8|12556.8|12559.1|12557.1|12559.3|12557.3|12558.8|12556.8|1
1652831680000|2022-05-17 23:54:40|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|0
1652831690000|2022-05-17 23:54:50|12558.8|12556.8|12558.5|12556.5|12558.8|12556.8|12558.3|12556.3|3
1652831700000|2022-05-17 23:55:00|12558.3|12556.3|12558.2|12556.2|12558.8|12556.8|12558|12556|10
1652831710000|2022-05-17 23:55:10|12558.3|12556.3|12558.6|12556.6|12559.2|12557.2|12558.3|12556.3|7
1652831720000|2022-05-17 23:55:20|12558.3|12556.3|12558.3|12556.3|12558.5|12556.5|12558.2|12556.2|0
1652831730000|2022-05-17 23:55:30|12558.2|12556.2|12558.3|12556.3|12558.3|12556.3|12558|12556|0
1652831750000|2022-05-17 23:55:50|12558|12556|12558.5|12556.5|12559|12557|12557.5|12555.5|21
1652831760000|2022-05-17 23:56:00|12558.3|12556.3|12559.3|12557.3|12559.5|12557.5|12558.3|12556.3|6
1652831770000|2022-05-17 23:56:10|12559.5|12557.5|12559.5|12557.5|12559.7|12557.7|12559.2|12557.2|2
1652831780000|2022-05-17 23:56:20|12559.6|12557.6|12559.3|12557.3|12560|12558|12559|12557|3
1652831790000|2022-05-17 23:56:30|12559.7|12557.7|12559.6|12557.6|12559.7|12557.7|12559.6|12557.6|1
1652831800000|2022-05-17 23:56:40|12559.5|12557.5|12559.1|12557.1|12559.6|12557.6|12559.1|12557.1|5
1652831810000|2022-05-17 23:56:50|12558.8|12556.8|12559|12557|12559.5|12557.5|12558.8|12556.8|1
1652831820000|2022-05-17 23:57:00|12558.8|12556.8|12557.3|12555.3|12558.8|12556.8|12557.1|12555.1|27
1652831830000|2022-05-17 23:57:10|12557.6|12555.6|12558.1|12556.1|12558.2|12556.2|12557.1|12555.1|25
1652831840000|2022-05-17 23:57:20|12558|12556|12558.1|12556.1|12558.2|12556.2|12557.3|12555.3|13
1652831850000|2022-05-17 23:57:30|12558.2|12556.2|12557.5|12555.5|12558.7|12556.7|12557.2|12555.2|27
1652831860000|2022-05-17 23:57:40|12557.3|12555.3|12557.6|12555.6|12558.1|12556.1|12557.3|12555.3|1
1652831870000|2022-05-17 23:57:50|12558.1|12556.1|12557.7|12555.7|12558.1|12556.1|12557.5|12555.5|6
1652831880000|2022-05-17 23:58:00|12557.6|12555.6|12557.8|12555.8|12558.2|12556.2|12557.5|12555.5|13
1652831890000|2022-05-17 23:58:10|12557.7|12555.7|12559.1|12557.1|12559.3|12557.3|12557.7|12555.7|4
1652831900000|2022-05-17 23:58:20|12559|12557|12559.5|12557.5|12559.5|12557.5|12558.2|12556.2|1
1652831910000|2022-05-17 23:58:30|12559.7|12557.7|12559.2|12557.2|12559.7|12557.7|12559.2|12557.2|1
1652831920000|2022-05-17 23:58:40|12559.3|12557.3|12559.2|12557.2|12559.3|12557.3|12559.2|12557.2|0
1652831930000|2022-05-17 23:58:50|12559.3|12557.3|12559.6|12557.6|12559.6|12557.6|12559.3|12557.3|2
1652831940000|2022-05-17 23:59:00|12559.5|12557.5|12560.1|12558.1|12560.3|12558.3|12559.1|12557.1|7
1652831950000|2022-05-17 23:59:10|12560.2|12558.2|12559.6|12557.6|12560.3|12558.3|12559.6|12557.6|2
1652831960000|2022-05-17 23:59:20|12559.1|12557.1|12558.2|12556.2|12559.3|12557.3|12558.2|12556.2|10
1652831970000|2022-05-17 23:59:30|12558.3|12556.3|12558.6|12556.6|12559.1|12557.1|12558.3|12556.3|2
1652831980000|2022-05-17 23:59:40|12558.7|12556.7|12559.5|12557.5|12559.5|12557.5|12558.7|12556.7|1
1652831990000|2022-05-17 23:59:50|12559.6|12557.6|12558.2|12556.2|12559.6|12557.6|12558.2|12556.2|4
1652832000000|2022-05-18 00:00:00|12558.3|12556.3|12559|12557|12560|12558|12558.2|12556.2|13
1652832010000|2022-05-18 00:00:10|12558.8|12556.8|12559|12557|12559.6|12557.6|12557.6|12555.6|16
1652832020000|2022-05-18 00:00:20|12558.8|12556.8|12557|12555|12559|12557|12555.3|12553.3|68
1652832030000|2022-05-18 00:00:30|12557.1|12555.1|12558.1|12556.1|12558.6|12556.6|12556.7|12554.7|4
1652832040000|2022-05-18 00:00:40|12557.8|12555.8|12559|12557|12559.1|12557.1|12557.6|12555.6|3
1652832050000|2022-05-18 00:00:50|12559.6|12557.6|12557.2|12555.2|12560.3|12558.3|12556.1|12554.1|49
1652832060000|2022-05-18 00:01:00|12557.1|12555.1|12560.6|12558.6|12561.2|12559.2|12557|12555|16
1652832070000|2022-05-18 00:01:10|12560.8|12558.8|12561.2|12559.2|12562.5|12560.5|12560.5|12558.5|6
1652832080000|2022-05-18 00:01:20|12561.1|12559.1|12561.1|12559.1|12561.3|12559.3|12560.2|12558.2|3
1652832090000|2022-05-18 00:01:30|12561.2|12559.2|12560.7|12558.7|12561.8|12559.8|12560|12558|14
1652832100000|2022-05-18 00:01:40|12560.6|12558.6|12557.7|12555.7|12561|12559|12557.7|12555.7|15
1652832110000|2022-05-18 00:01:50|12557.8|12555.8|12555.7|12553.7|12557.8|12555.8|12555.7|12553.7|22
1652832120000|2022-05-18 00:02:00|12555.6|12553.6|12557|12555|12557.8|12555.8|12555.6|12553.6|6
1652832130000|2022-05-18 00:02:10|12557.3|12555.3|12555|12553|12557.3|12555.3|12554.6|12552.6|12
1652832140000|2022-05-18 00:02:20|12555.1|12553.1|12554.8|12552.8|12556.5|12554.5|12554.6|12552.6|17
1652832150000|2022-05-18 00:02:30|12554.7|12552.7|12556.3|12554.3|12556.7|12554.7|12554.6|12552.6|22
1652832160000|2022-05-18 00:02:40|12557|12555|12557.1|12555.1|12557.2|12555.2|12556.3|12554.3|5
1652832170000|2022-05-18 00:02:50|12557.2|12555.2|12558.1|12556.1|12558.7|12556.7|12557.2|12555.2|15
1652832180000|2022-05-18 00:03:00|12558.2|12556.2|12560.1|12558.1|12560.2|12558.2|12558.1|12556.1|15
1652832190000|2022-05-18 00:03:10|12560.2|12558.2|12559.8|12557.8|12561.2|12559.2|12559.6|12557.6|14
1652832200000|2022-05-18 00:03:20|12560.1|12558.1|12559.2|12557.2|12561|12559|12558.2|12556.2|23
1652832210000|2022-05-18 00:03:30|12559.3|12557.3|12560.1|12558.1|12560.2|12558.2|12558.1|12556.1|5
1652832220000|2022-05-18 00:03:40|12560.2|12558.2|12560|12558|12560.5|12558.5|12559.5|12557.5|3
1652832230000|2022-05-18 00:03:50|12559.7|12557.7|12557|12555|12560.5|12558.5|12557|12555|4
1652832240000|2022-05-18 00:04:00|12557.1|12555.1|12556.5|12554.5|12557.1|12555.1|12555.1|12553.1|6
1652832250000|2022-05-18 00:04:10|12557.3|12555.3|12559.1|12557.1|12559.1|12557.1|12557.3|12555.3|9
1652832260000|2022-05-18 00:04:20|12559.2|12557.2|12557.2|12555.2|12559.2|12557.2|12557|12555|3
1652832270000|2022-05-18 00:04:30|12557.3|12555.3|12556.7|12554.7|12558.2|12556.2|12556.7|12554.7|6
1652832280000|2022-05-18 00:04:40|12556.6|12554.6|12557.7|12555.7|12558.1|12556.1|12556.2|12554.2|11
1652832290000|2022-05-18 00:04:50|12557.8|12555.8|12558.2|12556.2|12559.3|12557.3|12557.1|12555.1|5
1652832300000|2022-05-18 00:05:00|12558.7|12556.7|12559.8|12557.8|12560.3|12558.3|12558.6|12556.6|12
1652832310000|2022-05-18 00:05:10|12560.2|12558.2|12558.1|12556.1|12560.7|12558.7|12558|12556|15
1652832320000|2022-05-18 00:05:20|12558.2|12556.2|12560.7|12558.7|12560.7|12558.7|12558.2|12556.2|2
1652832330000|2022-05-18 00:05:30|12560.6|12558.6|12561.2|12559.2|12561.3|12559.3|12560.2|12558.2|10
1652832340000|2022-05-18 00:05:40|12561.1|12559.1|12560.8|12558.8|12561.5|12559.5|12560.5|12558.5|0
1652832350000|2022-05-18 00:05:50|12560.7|12558.7|12560.3|12558.3|12560.8|12558.8|12559.6|12557.6|10
1652832360000|2022-05-18 00:06:00|12560.5|12558.5|12560.5|12558.5|12561.3|12559.3|12560|12558|10
1652832370000|2022-05-18 00:06:10|12560.3|12558.3|12558.7|12556.7|12561.5|12559.5|12558.5|12556.5|7
1652832380000|2022-05-18 00:06:20|12558.8|12556.8|12558.6|12556.6|12559.3|12557.3|12558.3|12556.3|5
1652832390000|2022-05-18 00:06:30|12558.5|12556.5|12557.7|12555.7|12558.5|12556.5|12557.6|12555.6|0
1652832400000|2022-05-18 00:06:40|12557.8|12555.8|12558.8|12556.8|12559.1|12557.1|12557.7|12555.7|0
1652832410000|2022-05-18 00:06:50|12559|12557|12560.2|12558.2|12560.5|12558.5|12558.2|12556.2|13
1652832420000|2022-05-18 00:07:00|12560.5|12558.5|12559.1|12557.1|12560.5|12558.5|12559.1|12557.1|7
1652832430000|2022-05-18 00:07:10|12559.2|12557.2|12560.3|12558.3|12560.5|12558.5|12559.2|12557.2|5
1652832440000|2022-05-18 00:07:20|12560.2|12558.2|12561.6|12559.6|12562.8|12560.8|12560.2|12558.2|66
1652832450000|2022-05-18 00:07:30|12561.5|12559.5|12562.1|12560.1|12562.1|12560.1|12561|12559|5
1652832460000|2022-05-18 00:07:40|12562|12560|12562.3|12560.3|12562.7|12560.7|12561.8|12559.8|8
1652832470000|2022-05-18 00:07:50|12562.2|12560.2|12562.3|12560.3|12563.6|12561.6|12561.6|12559.6|16
1652832480000|2022-05-18 00:08:00|12562.2|12560.2|12562.3|12560.3|12563.2|12561.2|12561.8|12559.8|18
1652832490000|2022-05-18 00:08:10|12562.2|12560.2|12561.2|12559.2|12563.8|12561.8|12561.1|12559.1|24
1652832500000|2022-05-18 00:08:20|12562|12560|12562.8|12560.8|12562.8|12560.8|12561.3|12559.3|9
1652832510000|2022-05-18 00:08:30|12563|12561|12562.3|12560.3|12563.3|12561.3|12562.1|12560.1|18
1652832520000|2022-05-18 00:08:40|12562.2|12560.2|12561.6|12559.6|12562.6|12560.6|12561.2|12559.2|4
1652832530000|2022-05-18 00:08:50|12561.7|12559.7|12563.8|12561.8|12564.2|12562.2|12561.2|12559.2|42
1652832540000|2022-05-18 00:09:00|12563.7|12561.7|12564.5|12562.5|12565.6|12563.6|12563.6|12561.6|25
1652832550000|2022-05-18 00:09:10|12565.3|12563.3|12566|12564|12566.3|12564.3|12564.3|12562.3|16
1652832560000|2022-05-18 00:09:20|12566.1|12564.1|12567.5|12565.5|12567.6|12565.6|12565.7|12563.7|17
1652832570000|2022-05-18 00:09:30|12567.6|12565.6|12565.5|12563.5|12567.7|12565.7|12565.5|12563.5|19
1652832580000|2022-05-18 00:09:40|12565.6|12563.6|12565.6|12563.6|12566.2|12564.2|12564.8|12562.8|8
1652832590000|2022-05-18 00:09:50|12565.5|12563.5|12566.1|12564.1|12566.2|12564.2|12565.3|12563.3|6
1652832600000|2022-05-18 00:10:00|12566.2|12564.2|12565.3|12563.3|12568.5|12566.5|12565.2|12563.2|37
1652832610000|2022-05-18 00:10:10|12565.5|12563.5|12565.6|12563.6|12566.1|12564.1|12565|12563|11
1652832620000|2022-05-18 00:10:20|12565.5|12563.5|12564.2|12562.2|12565.5|12563.5|12563.5|12561.5|13
1652832630000|2022-05-18 00:10:30|12564.3|12562.3|12564.1|12562.1|12564.6|12562.6|12563.5|12561.5|2
1652832640000|2022-05-18 00:10:40|12563.6|12561.6|12564.6|12562.6|12564.7|12562.7|12563.5|12561.5|42
1652832650000|2022-05-18 00:10:50|12564.7|12562.7|12564.5|12562.5|12565|12563|12563.3|12561.3|11
1652832660000|2022-05-18 00:11:00|12564.3|12562.3|12564.8|12562.8|12565.1|12563.1|12562.5|12560.5|12
1652832670000|2022-05-18 00:11:10|12565.5|12563.5|12566|12564|12567.2|12565.2|12565.5|12563.5|14
1652832680000|2022-05-18 00:11:20|12565.8|12563.8|12566.8|12564.8|12567|12565|12565.7|12563.7|2
1652832690000|2022-05-18 00:11:30|12567|12565|12566.1|12564.1|12567.1|12565.1|12565.5|12563.5|7
1652832700000|2022-05-18 00:11:40|12566.2|12564.2|12566.6|12564.6|12567|12565|12566|12564|11
1652832710000|2022-05-18 00:11:50|12566.3|12564.3|12563.3|12561.3|12566.6|12564.6|12563.3|12561.3|7
1652832720000|2022-05-18 00:12:00|12563.2|12561.2|12564.1|12562.1|12565|12563|12563.2|12561.2|14
1652832730000|2022-05-18 00:12:10|12564.2|12562.2|12563.6|12561.6|12564.5|12562.5|12563.3|12561.3|3
1652832740000|2022-05-18 00:12:20|12563.7|12561.7|12563.7|12561.7|12564.3|12562.3|12563.5|12561.5|2
1652832750000|2022-05-18 00:12:30|12564.3|12562.3|12562.8|12560.8|12564.3|12562.3|12562.6|12560.6|8
1652832760000|2022-05-18 00:12:40|12562.7|12560.7|12562.3|12560.3|12563.2|12561.2|12562.3|12560.3|9
1652832770000|2022-05-18 00:12:50|12562.2|12560.2|12561.8|12559.8|12562.3|12560.3|12561.8|12559.8|5
1652832780000|2022-05-18 00:13:00|12561.6|12559.6|12562.6|12560.6|12563.2|12561.2|12561.6|12559.6|10
1652832790000|2022-05-18 00:13:10|12562.5|12560.5|12563.6|12561.6|12563.8|12561.8|12562.3|12560.3|3
1652832800000|2022-05-18 00:13:20|12563.7|12561.7|12564.3|12562.3|12564.3|12562.3|12563.6|12561.6|2
1652832810000|2022-05-18 00:13:30|12564.2|12562.2|12565.2|12563.2|12565.6|12563.6|12564.1|12562.1|7
1652832820000|2022-05-18 00:13:40|12565.1|12563.1|12565.3|12563.3|12565.5|12563.5|12565.1|12563.1|5
1652832830000|2022-05-18 00:13:50|12565.2|12563.2|12563.8|12561.8|12565.6|12563.6|12563.8|12561.8|10
1652832840000|2022-05-18 00:14:00|12564.1|12562.1|12565.6|12563.6|12566.2|12564.2|12564.1|12562.1|10
1652832850000|2022-05-18 00:14:10|12565.7|12563.7|12564.8|12562.8|12565.8|12563.8|12564.3|12562.3|0
1652832860000|2022-05-18 00:14:20|12565|12563|12565.1|12563.1|12565.6|12563.6|12565|12563|1
1652832870000|2022-05-18 00:14:30|12565|12563|12565.6|12563.6|12565.7|12563.7|12565|12563|1
1652832880000|2022-05-18 00:14:40|12565.5|12563.5|12566.7|12564.7|12567|12565|12565.5|12563.5|1
1652832890000|2022-05-18 00:14:50|12566.8|12564.8|12567.5|12565.5|12567.5|12565.5|12566.3|12564.3|2
1652832900000|2022-05-18 00:15:00|12567.3|12565.3|12567.3|12565.3|12569.5|12567.5|12566.7|12564.7|22
1652832910000|2022-05-18 00:15:10|12567.2|12565.2|12566.5|12564.5|12567.2|12565.2|12565.5|12563.5|4
1652832920000|2022-05-18 00:15:20|12566.2|12564.2|12565.6|12563.6|12566.3|12564.3|12565.5|12563.5|2
1652832930000|2022-05-18 00:15:30|12565.7|12563.7|12565.3|12563.3|12565.8|12563.8|12565.3|12563.3|1
1652832940000|2022-05-18 00:15:40|12565.2|12563.2|12565.6|12563.6|12566.8|12564.8|12564.8|12562.8|17
1652832950000|2022-05-18 00:15:50|12565.7|12563.7|12566.3|12564.3|12566.6|12564.6|12565.3|12563.3|11
1652832960000|2022-05-18 00:16:00|12566.2|12564.2|12568.2|12566.2|12568.5|12566.5|12565.8|12563.8|21
1652832970000|2022-05-18 00:16:10|12568.3|12566.3|12566.2|12564.2|12568.3|12566.3|12565.2|12563.2|6
1652832980000|2022-05-18 00:16:20|12566.7|12564.7|12568.1|12566.1|12568.3|12566.3|12566.7|12564.7|7
1652832990000|2022-05-18 00:16:30|12568.2|12566.2|12566.8|12564.8|12568.3|12566.3|12566.7|12564.7|1
1652833000000|2022-05-18 00:16:40|12566.7|12564.7|12566.5|12564.5|12566.8|12564.8|12565.7|12563.7|6
1652833010000|2022-05-18 00:16:50|12566.6|12564.6|12566.6|12564.6|12566.8|12564.8|12566.6|12564.6|1
1652833020000|2022-05-18 00:17:00|12566.7|12564.7|12566.7|12564.7|12566.7|12564.7|12566.5|12564.5|2
1652833030000|2022-05-18 00:17:10|12566.6|12564.6|12567.7|12565.7|12567.8|12565.8|12566.6|12564.6|8
1652833040000|2022-05-18 00:17:20|12567.6|12565.6|12567.7|12565.7|12568.5|12566.5|12567.6|12565.6|2
1652833050000|2022-05-18 00:17:30|12567.8|12565.8|12567.1|12565.1|12568.2|12566.2|12567|12565|4
1652833060000|2022-05-18 00:17:40|12567|12565|12566.7|12564.7|12567.3|12565.3|12565.8|12563.8|16
1652833070000|2022-05-18 00:17:50|12566.8|12564.8|12566.2|12564.2|12567.2|12565.2|12566.2|12564.2|2
1652833080000|2022-05-18 00:18:00|12565.8|12563.8|12565.3|12563.3|12566|12564|12565.1|12563.1|11
1652833090000|2022-05-18 00:18:10|12565.2|12563.2|12566.1|12564.1|12566.1|12564.1|12565.1|12563.1|1
1652833100000|2022-05-18 00:18:20|12566|12564|12566.1|12564.1|12566.1|12564.1|12565.6|12563.6|1
1652833110000|2022-05-18 00:18:30|12566|12564|12564.8|12562.8|12566|12564|12564.6|12562.6|4
1652833120000|2022-05-18 00:18:40|12564.7|12562.7|12565.7|12563.7|12565.8|12563.8|12564.3|12562.3|8
1652833130000|2022-05-18 00:18:50|12565.8|12563.8|12566.3|12564.3|12567|12565|12565.8|12563.8|10
1652833140000|2022-05-18 00:19:00|12566.5|12564.5|12567.6|12565.6|12568.7|12566.7|12566.5|12564.5|10
1652833150000|2022-05-18 00:19:10|12567.7|12565.7|12567.3|12565.3|12568|12566|12566.8|12564.8|3
1652833160000|2022-05-18 00:19:20|12567.2|12565.2|12566.8|12564.8|12567.6|12565.6|12566.8|12564.8|1
1652833170000|2022-05-18 00:19:30|12567|12565|12567|12565|12567.5|12565.5|12567|12565|2
1652833180000|2022-05-18 00:19:40|12567.1|12565.1|12566.6|12564.6|12567.1|12565.1|12566.5|12564.5|0
1652833190000|2022-05-18 00:19:50|12567.1|12565.1|12566.7|12564.7|12567.1|12565.1|12566.6|12564.6|1
1652833200000|2022-05-18 00:20:00|12566.8|12564.8|12565.5|12563.5|12567.1|12565.1|12565.2|12563.2|2
1652833210000|2022-05-18 00:20:10|12565.3|12563.3|12564.5|12562.5|12565.5|12563.5|12564.1|12562.1|6
1652833220000|2022-05-18 00:20:20|12564.3|12562.3|12564.3|12562.3|12564.5|12562.5|12564.1|12562.1|0
1652833230000|2022-05-18 00:20:30|12564.5|12562.5|12565.2|12563.2|12565.3|12563.3|12564.3|12562.3|3
1652833240000|2022-05-18 00:20:40|12565|12563|12564.8|12562.8|12565.8|12563.8|12564.8|12562.8|4
1652833250000|2022-05-18 00:20:50|12564.7|12562.7|12563.5|12561.5|12564.7|12562.7|12563.2|12561.2|16
1652833260000|2022-05-18 00:21:00|12563.8|12561.8|12564|12562|12564.1|12562.1|12563.5|12561.5|1
1652833270000|2022-05-18 00:21:10|12564.1|12562.1|12564.8|12562.8|12565.1|12563.1|12564.1|12562.1|7
1652833280000|2022-05-18 00:21:20|12564.7|12562.7|12565.2|12563.2|12566.2|12564.2|12564.7|12562.7|5
1652833290000|2022-05-18 00:21:30|12566|12564|12564.1|12562.1|12566.1|12564.1|12563.7|12561.7|5
1652833300000|2022-05-18 00:21:40|12564|12562|12564|12562|12564.1|12562.1|12564|12562|0
1652833310000|2022-05-18 00:21:50|12564.1|12562.1|12564.7|12562.7|12564.8|12562.8|12564|12562|1
1652833320000|2022-05-18 00:22:00|12564.3|12562.3|12564.8|12562.8|12565|12563|12564.1|12562.1|1
1652833330000|2022-05-18 00:22:10|12565.6|12563.6|12565.6|12563.6|12565.8|12563.8|12565.1|12563.1|9
1652833340000|2022-05-18 00:22:20|12565.5|12563.5|12565.1|12563.1|12565.6|12563.6|12565.1|12563.1|8
1652833350000|2022-05-18 00:22:30|12565.2|12563.2|12565.3|12563.3|12565.6|12563.6|12565.2|12563.2|0
1652833360000|2022-05-18 00:22:40|12565.2|12563.2|12565.5|12563.5|12565.5|12563.5|12565|12563|1
1652833370000|2022-05-18 00:22:50|12565.1|12563.1|12565.3|12563.3|12565.3|12563.3|12565|12563|1
1652833380000|2022-05-18 00:23:00|12565.2|12563.2|12566.1|12564.1|12566.5|12564.5|12565.1|12563.1|7
1652833390000|2022-05-18 00:23:10|12566|12564|12565.6|12563.6|12566|12564|12565.5|12563.5|0
1652833400000|2022-05-18 00:23:20|12565.7|12563.7|12565.7|12563.7|12565.8|12563.8|12565.1|12563.1|4
1652833410000|2022-05-18 00:23:30|12565.6|12563.6|12565.6|12563.6|12565.8|12563.8|12565.2|12563.2|2
1652833420000|2022-05-18 00:23:40|12565.7|12563.7|12566.1|12564.1|12567.3|12565.3|12565.7|12563.7|9
1652833430000|2022-05-18 00:23:50|12566|12564|12565.6|12563.6|12566.1|12564.1|12565.2|12563.2|2
1652833440000|2022-05-18 00:24:00|12565.7|12563.7|12567.5|12565.5|12567.5|12565.5|12565.6|12563.6|2
1652833450000|2022-05-18 00:24:10|12567.6|12565.6|12567.8|12565.8|12568.1|12566.1|12567.3|12565.3|22
1652833460000|2022-05-18 00:24:20|12568|12566|12568.1|12566.1|12568.2|12566.2|12567.8|12565.8|1
1652833470000|2022-05-18 00:24:30|12568|12566|12568.6|12566.6|12569|12567|12567.8|12565.8|14
1652833480000|2022-05-18 00:24:40|12568.7|12566.7|12566.8|12564.8|12568.7|12566.7|12566.5|12564.5|15
1652833490000|2022-05-18 00:24:50|12567.1|12565.1|12566.3|12564.3|12567.3|12565.3|12566.2|12564.2|4
1652833500000|2022-05-18 00:25:00|12566.5|12564.5|12566.3|12564.3|12566.6|12564.6|12565.3|12563.3|12
1652833510000|2022-05-18 00:25:10|12566.5|12564.5|12567.3|12565.3|12567.3|12565.3|12566.2|12564.2|1
1652833520000|2022-05-18 00:25:20|12567.2|12565.2|12568.6|12566.6|12568.6|12566.6|12566.8|12564.8|4
1652833530000|2022-05-18 00:25:30|12568.3|12566.3|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|2
1652833540000|2022-05-18 00:25:40|12568|12566|12568.7|12566.7|12568.7|12566.7|12567.5|12565.5|3
1652833550000|2022-05-18 00:25:50|12568.5|12566.5|12567.5|12565.5|12568.5|12566.5|12567.3|12565.3|2
1652833560000|2022-05-18 00:26:00|12567.3|12565.3|12567.7|12565.7|12567.8|12565.8|12567.3|12565.3|1
1652833570000|2022-05-18 00:26:10|12567.6|12565.6|12567.3|12565.3|12568.1|12566.1|12567.3|12565.3|4
1652833580000|2022-05-18 00:26:20|12567.2|12565.2|12565.8|12563.8|12567.2|12565.2|12565.3|12563.3|11
1652833590000|2022-05-18 00:26:30|12565.5|12563.5|12565.1|12563.1|12565.8|12563.8|12565.1|12563.1|6
1652833600000|2022-05-18 00:26:40|12564.8|12562.8|12563.2|12561.2|12564.8|12562.8|12563.1|12561.1|32
1652833610000|2022-05-18 00:26:50|12563.5|12561.5|12563.5|12561.5|12564|12562|12563.1|12561.1|7
1652833620000|2022-05-18 00:27:00|12563.7|12561.7|12565.1|12563.1|12565.1|12563.1|12563.7|12561.7|7
1652833630000|2022-05-18 00:27:10|12565.2|12563.2|12564.6|12562.6|12565.2|12563.2|12563.7|12561.7|5
1652833640000|2022-05-18 00:27:20|12564.5|12562.5|12564.1|12562.1|12564.5|12562.5|12564|12562|0
1652833650000|2022-05-18 00:27:30|12564|12562|12563.2|12561.2|12564.5|12562.5|12563.1|12561.1|7
1652833660000|2022-05-18 00:27:40|12562.8|12560.8|12562.7|12560.7|12562.8|12560.8|12562.5|12560.5|6
1652833670000|2022-05-18 00:27:50|12562.6|12560.6|12562.7|12560.7|12563.2|12561.2|12562.5|12560.5|3
1652833680000|2022-05-18 00:28:00|12563.1|12561.1|12563.8|12561.8|12564.1|12562.1|12563.1|12561.1|25
1652833690000|2022-05-18 00:28:10|12564|12562|12564.6|12562.6|12564.8|12562.8|12563.8|12561.8|6
1652833700000|2022-05-18 00:28:20|12564.5|12562.5|12563.2|12561.2|12564.6|12562.6|12563.2|12561.2|6
1652833710000|2022-05-18 00:28:30|12563|12561|12563.5|12561.5|12563.8|12561.8|12562.7|12560.7|1
1652833720000|2022-05-18 00:28:40|12563.3|12561.3|12563.1|12561.1|12563.6|12561.6|12563.1|12561.1|2
1652833730000|2022-05-18 00:28:50|12563.2|12561.2|12563.1|12561.1|12563.2|12561.2|12562.7|12560.7|2
1652833740000|2022-05-18 00:29:00|12563|12561|12562.7|12560.7|12563|12561|12562.5|12560.5|6
1652833750000|2022-05-18 00:29:10|12562.8|12560.8|12563.2|12561.2|12563.3|12561.3|12562.7|12560.7|10
1652833760000|2022-05-18 00:29:20|12563.1|12561.1|12562.5|12560.5|12563.7|12561.7|12562.5|12560.5|8
1652833770000|2022-05-18 00:29:30|12562.6|12560.6|12562.2|12560.2|12562.7|12560.7|12562.2|12560.2|8
1652833780000|2022-05-18 00:29:40|12562.3|12560.3|12560.8|12558.8|12562.5|12560.5|12560.2|12558.2|33
1652833790000|2022-05-18 00:29:50|12560.7|12558.7|12560.8|12558.8|12561|12559|12560.2|12558.2|29
1652833800000|2022-05-18 00:30:00|12560.7|12558.7|12558.1|12556.1|12560.8|12558.8|12557.8|12555.8|49
1652833810000|2022-05-18 00:30:10|12558|12556|12560.1|12558.1|12561.1|12559.1|12557.5|12555.5|20
1652833820000|2022-05-18 00:30:20|12560.2|12558.2|12560.5|12558.5|12561.1|12559.1|12560.1|12558.1|1
1652833830000|2022-05-18 00:30:30|12560.6|12558.6|12560.8|12558.8|12561.2|12559.2|12560.3|12558.3|11
1652833840000|2022-05-18 00:30:40|12560.5|12558.5|12561.2|12559.2|12562|12560|12560.5|12558.5|9
1652833850000|2022-05-18 00:30:50|12561.7|12559.7|12560.3|12558.3|12562.1|12560.1|12560|12558|10
1652833860000|2022-05-18 00:31:00|12560.1|12558.1|12562.1|12560.1|12562.6|12560.6|12560.1|12558.1|14
1652833870000|2022-05-18 00:31:10|12562.2|12560.2|12561.6|12559.6|12562.7|12560.7|12561.6|12559.6|5
1652833880000|2022-05-18 00:31:20|12561.7|12559.7|12561.6|12559.6|12562.1|12560.1|12561.5|12559.5|0
1652833890000|2022-05-18 00:31:30|12561.3|12559.3|12560.6|12558.6|12561.6|12559.6|12560|12558|13
1652833900000|2022-05-18 00:31:40|12560.3|12558.3|12560.7|12558.7|12561.2|12559.2|12560.3|12558.3|3
1652833910000|2022-05-18 00:31:50|12560.6|12558.6|12559.3|12557.3|12561.2|12559.2|12559.3|12557.3|7
1652833920000|2022-05-18 00:32:00|12559.5|12557.5|12560|12558|12560.8|12558.8|12559.5|12557.5|3
1652833930000|2022-05-18 00:32:10|12559.6|12557.6|12559.2|12557.2|12560.2|12558.2|12559.1|12557.1|6
1652833940000|2022-05-18 00:32:20|12559.3|12557.3|12559.6|12557.6|12560.1|12558.1|12559|12557|4
1652833950000|2022-05-18 00:32:30|12559.5|12557.5|12559.7|12557.7|12560.1|12558.1|12559.2|12557.2|3
1652833960000|2022-05-18 00:32:40|12559.8|12557.8|12559.8|12557.8|12560.1|12558.1|12559.7|12557.7|3
1652833970000|2022-05-18 00:32:50|12560|12558|12559.3|12557.3|12560|12558|12558.7|12556.7|5
1652833980000|2022-05-18 00:33:00|12559.1|12557.1|12560.1|12558.1|12560.1|12558.1|12558.8|12556.8|6
1652833990000|2022-05-18 00:33:10|12560|12558|12559.3|12557.3|12560|12558|12559|12557|3
1652834000000|2022-05-18 00:33:20|12559.7|12557.7|12559|12557|12559.7|12557.7|12559|12557|3
1652834010000|2022-05-18 00:33:30|12559.1|12557.1|12558|12556|12559.7|12557.7|12557.8|12555.8|11
1652834020000|2022-05-18 00:33:40|12558.1|12556.1|12558.1|12556.1|12558.6|12556.6|12556.7|12554.7|17
1652834030000|2022-05-18 00:33:50|12558|12556|12556.7|12554.7|12558.6|12556.6|12556.5|12554.5|13
1652834040000|2022-05-18 00:34:00|12557|12555|12558.3|12556.3|12558.3|12556.3|12556.8|12554.8|15
1652834050000|2022-05-18 00:34:10|12558.6|12556.6|12558.2|12556.2|12558.6|12556.6|12557.5|12555.5|3
1652834060000|2022-05-18 00:34:20|12558.1|12556.1|12558.3|12556.3|12559.1|12557.1|12558.1|12556.1|4
1652834070000|2022-05-18 00:34:30|12558.2|12556.2|12557.8|12555.8|12558.5|12556.5|12557.7|12555.7|2
1652834080000|2022-05-18 00:34:40|12558|12556|12558.5|12556.5|12558.7|12556.7|12558|12556|2
1652834090000|2022-05-18 00:34:50|12558.3|12556.3|12558.5|12556.5|12559.1|12557.1|12558.1|12556.1|1
1652834100000|2022-05-18 00:35:00|12558.3|12556.3|12559.8|12557.8|12559.8|12557.8|12558.1|12556.1|2
1652834110000|2022-05-18 00:35:10|12556.7|12554.7|12556.2|12554.2|12557|12555|12555.6|12553.6|57
1652834120000|2022-05-18 00:35:20|12556.1|12554.1|12555.8|12553.8|12556.5|12554.5|12555.5|12553.5|17
1652834130000|2022-05-18 00:35:30|12556|12554|12555|12553|12556.3|12554.3|12555|12553|22
1652834140000|2022-05-18 00:35:40|12555.1|12553.1|12554.8|12552.8|12555.2|12553.2|12554.2|12552.2|12
1652834150000|2022-05-18 00:35:50|12555|12553|12553.7|12551.7|12556.1|12554.1|12553|12551|39
1652834160000|2022-05-18 00:36:00|12553.8|12551.8|12555.1|12553.1|12555.2|12553.2|12553.6|12551.6|13
1652834170000|2022-05-18 00:36:10|12555.3|12553.3|12550.8|12548.8|12555.5|12553.5|12550.8|12548.8|68
1652834180000|2022-05-18 00:36:20|12551.3|12549.3|12549.7|12547.7|12551.3|12549.3|12549.7|12547.7|34
1652834190000|2022-05-18 00:36:30|12549.6|12547.6|12547.2|12545.2|12549.6|12547.6|12547.1|12545.1|46
1652834200000|2022-05-18 00:36:40|12548.2|12546.2|12548.8|12546.8|12549.1|12547.1|12547.2|12545.2|47
1652834210000|2022-05-18 00:36:50|12549|12547|12547.6|12545.6|12549|12547|12547.2|12545.2|11
1652834220000|2022-05-18 00:37:00|12547.5|12545.5|12543|12541|12547.6|12545.6|12543|12541|133
1652834230000|2022-05-18 00:37:10|12543.3|12541.3|12541.6|12539.6|12543.3|12541.3|12541.1|12539.1|68
1652834240000|2022-05-18 00:37:20|12541.7|12539.7|12541.5|12539.5|12542|12540|12541.1|12539.1|41
1652834250000|2022-05-18 00:37:30|12541.3|12539.3|12541.6|12539.6|12541.6|12539.6|12540.2|12538.2|83
1652834260000|2022-05-18 00:37:40|12541.5|12539.5|12542.3|12540.3|12542.5|12540.5|12539.7|12537.7|64
1652834270000|2022-05-18 00:37:50|12542.5|12540.5|12545.1|12543.1|12545.1|12543.1|12542.5|12540.5|20
1652834280000|2022-05-18 00:38:00|12545.2|12543.2|12541.7|12539.7|12545.2|12543.2|12541.7|12539.7|25
1652834290000|2022-05-18 00:38:10|12542.7|12540.7|12543|12541|12543.5|12541.5|12542.3|12540.3|18
1652834300000|2022-05-18 00:38:20|12542.8|12540.8|12542.8|12540.8|12543.7|12541.7|12542.5|12540.5|8
1652834310000|2022-05-18 00:38:30|12543.3|12541.3|12544.5|12542.5|12544.5|12542.5|12543.2|12541.2|9
1652834320000|2022-05-18 00:38:40|12544.3|12542.3|12544|12542|12544.3|12542.3|12543.5|12541.5|9
1652834330000|2022-05-18 00:38:50|12544.3|12542.3|12544.8|12542.8|12545|12543|12544.1|12542.1|17
1652834340000|2022-05-18 00:39:00|12545|12543|12544.6|12542.6|12545.1|12543.1|12544.5|12542.5|11
1652834350000|2022-05-18 00:39:10|12544.7|12542.7|12545.8|12543.8|12545.8|12543.8|12544.6|12542.6|8
1652834360000|2022-05-18 00:39:20|12545.7|12543.7|12545.3|12543.3|12545.7|12543.7|12544.7|12542.7|9
1652834370000|2022-05-18 00:39:30|12545.2|12543.2|12546.1|12544.1|12546.2|12544.2|12545.2|12543.2|10
1652834380000|2022-05-18 00:39:40|12545.7|12543.7|12545|12543|12545.7|12543.7|12544.5|12542.5|17
1652834390000|2022-05-18 00:39:50|12545.1|12543.1|12545.7|12543.7|12545.7|12543.7|12544.2|12542.2|11
1652834400000|2022-05-18 00:40:00|12545.6|12543.6|12543|12541|12545.6|12543.6|12542.8|12540.8|8
1652834410000|2022-05-18 00:40:10|12543.1|12541.1|12543.5|12541.5|12544|12542|12542.7|12540.7|20
1652834420000|2022-05-18 00:40:20|12543.6|12541.6|12544.6|12542.6|12545.2|12543.2|12543.6|12541.6|16
1652834430000|2022-05-18 00:40:30|12544.5|12542.5|12544.7|12542.7|12545|12543|12544.5|12542.5|2
1652834440000|2022-05-18 00:40:40|12544.2|12542.2|12544.7|12542.7|12544.7|12542.7|12543.3|12541.3|15
1652834450000|2022-05-18 00:40:50|12544.6|12542.6|12544.8|12542.8|12545|12543|12544.5|12542.5|19
1652834460000|2022-05-18 00:41:00|12544.7|12542.7|12544|12542|12545|12543|12543.7|12541.7|33
1652834470000|2022-05-18 00:41:10|12543.8|12541.8|12543.5|12541.5|12544.2|12542.2|12543.5|12541.5|5
1652834480000|2022-05-18 00:41:20|12543|12541|12542.5|12540.5|12543|12541|12542.2|12540.2|13
1652834490000|2022-05-18 00:41:30|12542.6|12540.6|12544.6|12542.6|12544.6|12542.6|12542.5|12540.5|7
1652834500000|2022-05-18 00:41:40|12544.7|12542.7|12545.3|12543.3|12545.5|12543.5|12544.1|12542.1|9
1652834510000|2022-05-18 00:41:50|12545.2|12543.2|12545.1|12543.1|12545.3|12543.3|12543.8|12541.8|12
1652834520000|2022-05-18 00:42:00|12545.2|12543.2|12545.8|12543.8|12546.2|12544.2|12545.1|12543.1|7
1652834530000|2022-05-18 00:42:10|12545.6|12543.6|12547|12545|12547.2|12545.2|12545.6|12543.6|17
1652834540000|2022-05-18 00:42:20|12546.8|12544.8|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|10
1652834550000|2022-05-18 00:42:30|12546.8|12544.8|12547.5|12545.5|12547.7|12545.7|12546.3|12544.3|13
1652834560000|2022-05-18 00:42:40|12547.3|12545.3|12548.3|12546.3|12548.7|12546.7|12547.3|12545.3|9
1652834570000|2022-05-18 00:42:50|12548.5|12546.5|12549.2|12547.2|12549.6|12547.6|12548.3|12546.3|17
1652834580000|2022-05-18 00:43:00|12549.1|12547.1|12549.8|12547.8|12550.1|12548.1|12549.1|12547.1|34
1652834590000|2022-05-18 00:43:10|12550|12548|12549.2|12547.2|12550.1|12548.1|12549.2|12547.2|8
1652834600000|2022-05-18 00:43:20|12549.1|12547.1|12548.1|12546.1|12549.2|12547.2|12547.5|12545.5|9
1652834610000|2022-05-18 00:43:30|12547.7|12545.7|12546.8|12544.8|12547.7|12545.7|12545.3|12543.3|17
1652834620000|2022-05-18 00:43:40|12547|12545|12546.5|12544.5|12547.6|12545.6|12546.5|12544.5|5
1652834630000|2022-05-18 00:43:50|12546.6|12544.6|12546.6|12544.6|12547.1|12545.1|12546.6|12544.6|4
1652834640000|2022-05-18 00:44:00|12546.7|12544.7|12546.6|12544.6|12546.7|12544.7|12545.7|12543.7|34
1652834650000|2022-05-18 00:44:10|12546.1|12544.1|12546.2|12544.2|12546.6|12544.6|12546.1|12544.1|3
1652834660000|2022-05-18 00:44:20|12546.3|12544.3|12546.2|12544.2|12547.3|12545.3|12545.8|12543.8|13
1652834670000|2022-05-18 00:44:30|12546.1|12544.1|12546.5|12544.5|12546.6|12544.6|12545.7|12543.7|3
1652834680000|2022-05-18 00:44:40|12546.3|12544.3|12546.6|12544.6|12546.6|12544.6|12546|12544|3
1652834690000|2022-05-18 00:44:50|12546.5|12544.5|12545.6|12543.6|12546.6|12544.6|12545.2|12543.2|7
1652834700000|2022-05-18 00:45:00|12545.7|12543.7|12546.1|12544.1|12546.3|12544.3|12545.2|12543.2|10
1652834710000|2022-05-18 00:45:10|12546|12544|12545.7|12543.7|12546.6|12544.6|12545.7|12543.7|15
1652834720000|2022-05-18 00:45:20|12545.8|12543.8|12546.3|12544.3|12547.3|12545.3|12545.3|12543.3|7
1652834730000|2022-05-18 00:45:30|12546|12544|12546.5|12544.5|12546.8|12544.8|12545.8|12543.8|3
1652834740000|2022-05-18 00:45:40|12546.6|12544.6|12546.3|12544.3|12547|12545|12545.7|12543.7|5
1652834750000|2022-05-18 00:45:50|12546.2|12544.2|12544.3|12542.3|12546.2|12544.2|12544|12542|18
1652834760000|2022-05-18 00:46:00|12544.1|12542.1|12543.8|12541.8|12544.5|12542.5|12543.3|12541.3|31
1652834770000|2022-05-18 00:46:10|12544|12542|12543|12541|12544|12542|12542.8|12540.8|12
1652834780000|2022-05-18 00:46:20|12542.8|12540.8|12541.3|12539.3|12542.8|12540.8|12541.2|12539.2|12
1652834790000|2022-05-18 00:46:30|12541.2|12539.2|12542.3|12540.3|12543|12541|12540.6|12538.6|27
1652834800000|2022-05-18 00:46:40|12542.5|12540.5|12542.6|12540.6|12542.6|12540.6|12541.8|12539.8|3
1652834810000|2022-05-18 00:46:50|12542.5|12540.5|12543.7|12541.7|12543.7|12541.7|12542.2|12540.2|9
1652834820000|2022-05-18 00:47:00|12543.8|12541.8|12544.1|12542.1|12544.2|12542.2|12543.7|12541.7|7
1652834830000|2022-05-18 00:47:10|12544|12542|12543.5|12541.5|12544.2|12542.2|12543|12541|9
1652834840000|2022-05-18 00:47:20|12543.6|12541.6|12543.8|12541.8|12543.8|12541.8|12542.8|12540.8|4
1652834850000|2022-05-18 00:47:30|12543.7|12541.7|12544.1|12542.1|12544.2|12542.2|12543.5|12541.5|1
1652834860000|2022-05-18 00:47:40|12544.2|12542.2|12544.2|12542.2|12544.6|12542.6|12544.2|12542.2|3
1652834870000|2022-05-18 00:47:50|12544.5|12542.5|12543.8|12541.8|12544.5|12542.5|12543.5|12541.5|10
1652834880000|2022-05-18 00:48:00|12543.7|12541.7|12542.3|12540.3|12543.7|12541.7|12542.3|12540.3|5
1652834890000|2022-05-18 00:48:10|12542.2|12540.2|12542|12540|12542.2|12540.2|12541.3|12539.3|8
1652834900000|2022-05-18 00:48:20|12541.8|12539.8|12542.1|12540.1|12542.2|12540.2|12541.6|12539.6|4
1652834910000|2022-05-18 00:48:30|12542|12540|12542.3|12540.3|12543|12541|12542|12540|4
1652834920000|2022-05-18 00:48:40|12542.2|12540.2|12542|12540|12542.6|12540.6|12541.8|12539.8|8
1652834930000|2022-05-18 00:48:50|12541.7|12539.7|12541|12539|12542|12540|12540.8|12538.8|6
1652834940000|2022-05-18 00:49:00|12541.1|12539.1|12541.7|12539.7|12542.2|12540.2|12540.3|12538.3|16
1652834950000|2022-05-18 00:49:10|12541.8|12539.8|12542.6|12540.6|12542.6|12540.6|12541.6|12539.6|3
1652834960000|2022-05-18 00:49:20|12542.5|12540.5|12542.3|12540.3|12542.7|12540.7|12542.3|12540.3|3
1652834970000|2022-05-18 00:49:30|12542.6|12540.6|12542.7|12540.7|12543.1|12541.1|12542.5|12540.5|2
1652834980000|2022-05-18 00:49:40|12542.8|12540.8|12544.5|12542.5|12544.5|12542.5|12542.6|12540.6|32
1652834990000|2022-05-18 00:49:50|12544.3|12542.3|12546.3|12544.3|12546.6|12544.6|12544.2|12542.2|18
1652835000000|2022-05-18 00:50:00|12546.5|12544.5|12546.6|12544.6|12547|12545|12545.2|12543.2|23
1652835010000|2022-05-18 00:50:10|12546.7|12544.7|12547.6|12545.6|12547.6|12545.6|12546.6|12544.6|12
1652835020000|2022-05-18 00:50:20|12547.7|12545.7|12548.1|12546.1|12548.3|12546.3|12547.3|12545.3|34
1652835030000|2022-05-18 00:50:30|12548.2|12546.2|12548.3|12546.3|12548.8|12546.8|12548|12546|6
1652835040000|2022-05-18 00:50:40|12548.5|12546.5|12547|12545|12548.6|12546.6|12546.7|12544.7|16
1652835050000|2022-05-18 00:50:50|12547.1|12545.1|12546|12544|12547.1|12545.1|12546|12544|10
1652835060000|2022-05-18 00:51:00|12546.1|12544.1|12548|12546|12548|12546|12546|12544|4
1652835070000|2022-05-18 00:51:10|12548.1|12546.1|12546.5|12544.5|12548.2|12546.2|12546.3|12544.3|3
1652835080000|2022-05-18 00:51:20|12546.6|12544.6|12546.5|12544.5|12546.6|12544.6|12546.2|12544.2|2
1652835090000|2022-05-18 00:51:30|12546.3|12544.3|12547.1|12545.1|12547.1|12545.1|12546.1|12544.1|5
1652835100000|2022-05-18 00:51:40|12547.2|12545.2|12546.6|12544.6|12547.3|12545.3|12546.6|12544.6|2
1652835110000|2022-05-18 00:51:50|12546.1|12544.1|12544.3|12542.3|12546.1|12544.1|12544.1|12542.1|21
1652835120000|2022-05-18 00:52:00|12544.2|12542.2|12546.5|12544.5|12546.5|12544.5|12543.7|12541.7|7
1652835130000|2022-05-18 00:52:10|12546.3|12544.3|12545.1|12543.1|12546.5|12544.5|12545.1|12543.1|5
1652835140000|2022-05-18 00:52:20|12545|12543|12545.3|12543.3|12546.1|12544.1|12545|12543|11
1652835150000|2022-05-18 00:52:30|12545.5|12543.5|12545.2|12543.2|12545.7|12543.7|12545.1|12543.1|2
1652835160000|2022-05-18 00:52:40|12545.3|12543.3|12546|12544|12546.2|12544.2|12545.3|12543.3|1
1652835170000|2022-05-18 00:52:50|12546.1|12544.1|12546|12544|12546.2|12544.2|12545.2|12543.2|5
1652835180000|2022-05-18 00:53:00|12546.1|12544.1|12546.1|12544.1|12546.3|12544.3|12545.2|12543.2|3
1652835190000|2022-05-18 00:53:10|12546|12544|12546.1|12544.1|12546.1|12544.1|12545.5|12543.5|2
1652835200000|2022-05-18 00:53:20|12546|12544|12546|12544|12546.5|12544.5|12545.8|12543.8|5
1652835210000|2022-05-18 00:53:30|12546.3|12544.3|12546.2|12544.2|12546.3|12544.3|12546.1|12544.1|6
1652835220000|2022-05-18 00:53:40|12546.1|12544.1|12546.1|12544.1|12546.5|12544.5|12545.8|12543.8|2
1652835230000|2022-05-18 00:53:50|12546.2|12544.2|12545.7|12543.7|12546.3|12544.3|12545.7|12543.7|8
1652835240000|2022-05-18 00:54:00|12545.3|12543.3|12545.7|12543.7|12546|12544|12545.3|12543.3|8
1652835250000|2022-05-18 00:54:10|12546.2|12544.2|12547|12545|12547|12545|12546.1|12544.1|10
1652835260000|2022-05-18 00:54:20|12547.2|12545.2|12546.8|12544.8|12548.1|12546.1|12545.8|12543.8|34
1652835270000|2022-05-18 00:54:30|12546.7|12544.7|12548|12546|12548.1|12546.1|12546.7|12544.7|1
1652835280000|2022-05-18 00:54:40|12547.5|12545.5|12547.1|12545.1|12547.5|12545.5|12547.1|12545.1|1
1652835290000|2022-05-18 00:54:50|12547.2|12545.2|12546.8|12544.8|12547.2|12545.2|12546.7|12544.7|2
1652835300000|2022-05-18 00:55:00|12546.5|12544.5|12545.8|12543.8|12546.5|12544.5|12545.8|12543.8|11
1652835310000|2022-05-18 00:55:10|12545.7|12543.7|12545|12543|12545.7|12543.7|12545|12543|7
1652835320000|2022-05-18 00:55:20|12544.8|12542.8|12545.7|12543.7|12545.7|12543.7|12544.3|12542.3|17
1652835330000|2022-05-18 00:55:30|12545.6|12543.6|12546.3|12544.3|12546.6|12544.6|12545.1|12543.1|6
1652835340000|2022-05-18 00:55:40|12546.2|12544.2|12545.7|12543.7|12546.6|12544.6|12545.5|12543.5|11
1652835350000|2022-05-18 00:55:50|12545.6|12543.6|12545.1|12543.1|12545.7|12543.7|12545|12543|1
1652835360000|2022-05-18 00:56:00|12545.3|12543.3|12545.7|12543.7|12545.8|12543.8|12545|12543|2
1652835370000|2022-05-18 00:56:10|12545.8|12543.8|12545.7|12543.7|12546|12544|12545.2|12543.2|2
1652835380000|2022-05-18 00:56:20|12545.6|12543.6|12546.7|12544.7|12546.8|12544.8|12545.2|12543.2|1
1652835390000|2022-05-18 00:56:30|12546.6|12544.6|12546.7|12544.7|12547.2|12545.2|12546.2|12544.2|2
1652835400000|2022-05-18 00:56:40|12546.6|12544.6|12545.8|12543.8|12546.7|12544.7|12545.6|12543.6|4
1652835410000|2022-05-18 00:56:50|12545.6|12543.6|12545.7|12543.7|12546.2|12544.2|12545.5|12543.5|0
1652835420000|2022-05-18 00:57:00|12545.8|12543.8|12546.1|12544.1|12546.5|12544.5|12545.6|12543.6|3
1652835430000|2022-05-18 00:57:10|12546|12544|12545.7|12543.7|12546.1|12544.1|12545.7|12543.7|0
1652835440000|2022-05-18 00:57:20|12545.6|12543.6|12545.3|12543.3|12545.8|12543.8|12545.2|12543.2|4
1652835450000|2022-05-18 00:57:30|12545.5|12543.5|12545.2|12543.2|12545.5|12543.5|12545.2|12543.2|0
1652835460000|2022-05-18 00:57:40|12545.3|12543.3|12545.3|12543.3|12546.1|12544.1|12545.1|12543.1|5
1652835470000|2022-05-18 00:57:50|12545.5|12543.5|12545.5|12543.5|12545.5|12543.5|12545.1|12543.1|1
1652835480000|2022-05-18 00:58:00|12545.1|12543.1|12545.3|12543.3|12546|12544|12545.1|12543.1|1
1652835490000|2022-05-18 00:58:10|12545.2|12543.2|12543.8|12541.8|12545.3|12543.3|12543.6|12541.6|6
1652835500000|2022-05-18 00:58:20|12543.7|12541.7|12543.8|12541.8|12544.2|12542.2|12543.7|12541.7|1
1652835510000|2022-05-18 00:58:30|12543.7|12541.7|12543.7|12541.7|12544|12542|12543.5|12541.5|4
1652835520000|2022-05-18 00:58:40|12543.8|12541.8|12544.8|12542.8|12545.3|12543.3|12543.8|12541.8|16
1652835530000|2022-05-18 00:58:50|12544.7|12542.7|12543|12541|12544.7|12542.7|12543|12541|10
1652835540000|2022-05-18 00:59:00|12543.2|12541.2|12542.1|12540.1|12543.2|12541.2|12541.5|12539.5|16
1652835550000|2022-05-18 00:59:10|12542|12540|12539.2|12537.2|12542|12540|12538.8|12536.8|89
1652835560000|2022-05-18 00:59:20|12539.3|12537.3|12541|12539|12541.8|12539.8|12539.1|12537.1|26
1652835570000|2022-05-18 00:59:30|12540.8|12538.8|12542|12540|12542|12540|12540.5|12538.5|10
1652835580000|2022-05-18 00:59:40|12541.7|12539.7|12542.2|12540.2|12542.6|12540.6|12541.5|12539.5|10
1652835590000|2022-05-18 00:59:50|12542.3|12540.3|12544.1|12542.1|12544.1|12542.1|12542.3|12540.3|10
1652835600000|2022-05-18 01:00:00|12544.3|12542.3|12545.1|12543.1|12545.3|12543.3|12542.8|12540.8|30
1652835610000|2022-05-18 01:00:10|12545|12543|12545|12543|12545.2|12543.2|12544.7|12542.7|2
1652835620000|2022-05-18 01:00:20|12545.3|12543.3|12543.1|12541.1|12545.6|12543.6|12543.1|12541.1|22
1652835630000|2022-05-18 01:00:30|12543|12541|12543.1|12541.1|12544.7|12542.7|12543|12541|3
1652835640000|2022-05-18 01:00:40|12543|12541|12543.1|12541.1|12543.5|12541.5|12542.1|12540.1|6
1652835650000|2022-05-18 01:00:50|12543|12541|12542.7|12540.7|12543|12541|12541.5|12539.5|15
1652835660000|2022-05-18 01:01:00|12542.8|12540.8|12543.8|12541.8|12544|12542|12542.2|12540.2|4
1652835670000|2022-05-18 01:01:10|12543.7|12541.7|12543.2|12541.2|12544.5|12542.5|12543.2|12541.2|3
1652835680000|2022-05-18 01:01:20|12543.1|12541.1|12543.6|12541.6|12544.1|12542.1|12542.8|12540.8|4
1652835690000|2022-05-18 01:01:30|12543.5|12541.5|12543.2|12541.2|12544|12542|12543.2|12541.2|1
1652835700000|2022-05-18 01:01:40|12543.1|12541.1|12542.8|12540.8|12543.1|12541.1|12542.1|12540.1|1
1652835710000|2022-05-18 01:01:50|12542.7|12540.7|12544.3|12542.3|12544.5|12542.5|12541.2|12539.2|28
1652835720000|2022-05-18 01:02:00|12544.2|12542.2|12545.5|12543.5|12545.5|12543.5|12543.1|12541.1|16
1652835730000|2022-05-18 01:02:10|12545.3|12543.3|12544|12542|12545.5|12543.5|12543.8|12541.8|8
1652835740000|2022-05-18 01:02:20|12543.8|12541.8|12544|12542|12544.2|12542.2|12543.6|12541.6|3
1652835750000|2022-05-18 01:02:30|12544.1|12542.1|12545.5|12543.5|12545.5|12543.5|12544|12542|2
1652835760000|2022-05-18 01:02:40|12545.3|12543.3|12546.7|12544.7|12546.7|12544.7|12545.1|12543.1|13
1652835770000|2022-05-18 01:02:50|12546.5|12544.5|12544.1|12542.1|12547.3|12545.3|12544|12542|40
1652835780000|2022-05-18 01:03:00|12544.8|12542.8|12544.1|12542.1|12545.1|12543.1|12543.7|12541.7|8
1652835790000|2022-05-18 01:03:10|12544.2|12542.2|12545.8|12543.8|12546|12544|12544.2|12542.2|5
1652835800000|2022-05-18 01:03:20|12546.1|12544.1|12545.1|12543.1|12546.1|12544.1|12545.1|12543.1|2
1652835810000|2022-05-18 01:03:30|12545.2|12543.2|12544.6|12542.6|12545.3|12543.3|12544.6|12542.6|0
1652835820000|2022-05-18 01:03:40|12544.7|12542.7|12545.5|12543.5|12545.5|12543.5|12544.6|12542.6|6
1652835830000|2022-05-18 01:03:50|12545.3|12543.3|12545.5|12543.5|12545.5|12543.5|12545|12543|3
1652835840000|2022-05-18 01:04:00|12545.3|12543.3|12542.8|12540.8|12545.5|12543.5|12542.7|12540.7|20
1652835850000|2022-05-18 01:04:10|12543.1|12541.1|12543.3|12541.3|12543.3|12541.3|12542.8|12540.8|1
1652835860000|2022-05-18 01:04:20|12543.5|12541.5|12543.5|12541.5|12544.2|12542.2|12543.5|12541.5|17
1652835870000|2022-05-18 01:04:30|12543.1|12541.1|12542.3|12540.3|12543.1|12541.1|12542.3|12540.3|4
1652835880000|2022-05-18 01:04:40|12542.1|12540.1|12542.1|12540.1|12542.6|12540.6|12541.7|12539.7|14
1652835890000|2022-05-18 01:04:50|12542.2|12540.2|12542.1|12540.1|12542.8|12540.8|12542.1|12540.1|1
1652835900000|2022-05-18 01:05:00|12542.2|12540.2|12541.5|12539.5|12542.2|12540.2|12541.5|12539.5|11
1652835910000|2022-05-18 01:05:10|12542.1|12540.1|12541|12539|12542.6|12540.6|12541|12539|16
1652835920000|2022-05-18 01:05:20|12540.7|12538.7|12540.3|12538.3|12540.7|12538.7|12538.8|12536.8|46
1652835930000|2022-05-18 01:05:30|12540.5|12538.5|12540.1|12538.1|12540.6|12538.6|12539.6|12537.6|8
1652835940000|2022-05-18 01:05:40|12539.8|12537.8|12539.2|12537.2|12540.5|12538.5|12539.1|12537.1|15
1652835950000|2022-05-18 01:05:50|12538.7|12536.7|12534.1|12532.1|12539.1|12537.1|12532.8|12530.8|108
1652835960000|2022-05-18 01:06:00|12534.3|12532.3|12534.3|12532.3|12535.2|12533.2|12533.7|12531.7|31
1652835970000|2022-05-18 01:06:10|12534.5|12532.5|12533.2|12531.2|12535.1|12533.1|12533|12531|19
1652835980000|2022-05-18 01:06:20|12532.8|12530.8|12532.5|12530.5|12533.7|12531.7|12532.5|12530.5|16
1652835990000|2022-05-18 01:06:30|12532.7|12530.7|12531.1|12529.1|12532.7|12530.7|12531.1|12529.1|29
1652836000000|2022-05-18 01:06:40|12531.3|12529.3|12532.1|12530.1|12532.3|12530.3|12531|12529|13
1652836010000|2022-05-18 01:06:50|12532.2|12530.2|12530.5|12528.5|12532.2|12530.2|12530.2|12528.2|18
1652836020000|2022-05-18 01:07:00|12530.6|12528.6|12531.2|12529.2|12531.2|12529.2|12530.5|12528.5|20
1652836030000|2022-05-18 01:07:10|12531.1|12529.1|12530|12528|12531.3|12529.3|12529.8|12527.8|19
1652836040000|2022-05-18 01:07:20|12529.8|12527.8|12530.2|12528.2|12530.7|12528.7|12529.7|12527.7|23
1652836050000|2022-05-18 01:07:30|12530.3|12528.3|12532.2|12530.2|12532.6|12530.6|12530.2|12528.2|16
1652836060000|2022-05-18 01:07:40|12532.3|12530.3|12532.2|12530.2|12532.5|12530.5|12532|12530|4
1652836070000|2022-05-18 01:07:50|12532.7|12530.7|12532.8|12530.8|12533.5|12531.5|12532.6|12530.6|26
1652836080000|2022-05-18 01:08:00|12533|12531|12533.2|12531.2|12533.5|12531.5|12532|12530|32
1652836090000|2022-05-18 01:08:10|12533.5|12531.5|12533.2|12531.2|12533.7|12531.7|12533.2|12531.2|39
1652836100000|2022-05-18 01:08:20|12533.5|12531.5|12533.2|12531.2|12533.5|12531.5|12533|12531|1
1652836110000|2022-05-18 01:08:30|12533.3|12531.3|12534|12532|12534.1|12532.1|12533.3|12531.3|11
1652836120000|2022-05-18 01:08:40|12534.1|12532.1|12536.1|12534.1|12536.1|12534.1|12534|12532|21
1652836130000|2022-05-18 01:08:50|12535.8|12533.8|12534.6|12532.6|12536.1|12534.1|12534.6|12532.6|11
1652836140000|2022-05-18 01:09:00|12534|12532|12535.1|12533.1|12535.5|12533.5|12534|12532|6
1652836150000|2022-05-18 01:09:10|12535.3|12533.3|12536.1|12534.1|12536.1|12534.1|12534.8|12532.8|2
1652836160000|2022-05-18 01:09:20|12536.2|12534.2|12535.8|12533.8|12536.6|12534.6|12535.3|12533.3|5
1652836170000|2022-05-18 01:09:30|12536|12534|12536.1|12534.1|12536.3|12534.3|12535.6|12533.6|0
1652836180000|2022-05-18 01:09:40|12536|12534|12536.1|12534.1|12536.3|12534.3|12535.8|12533.8|2
1652836190000|2022-05-18 01:09:50|12536.2|12534.2|12536.1|12534.1|12536.3|12534.3|12535.1|12533.1|2
1652836200000|2022-05-18 01:10:00|12536.2|12534.2|12536.2|12534.2|12536.5|12534.5|12536.2|12534.2|2
1652836210000|2022-05-18 01:10:10|12536.5|12534.5|12537.8|12535.8|12537.8|12535.8|12536.5|12534.5|11
1652836220000|2022-05-18 01:10:20|12537.3|12535.3|12537.7|12535.7|12537.7|12535.7|12537.3|12535.3|6
1652836230000|2022-05-18 01:10:30|12537.6|12535.6|12535.8|12533.8|12537.7|12535.7|12535.6|12533.6|11
1652836240000|2022-05-18 01:10:40|12535.7|12533.7|12535|12533|12536|12534|12534.3|12532.3|9
1652836250000|2022-05-18 01:10:50|12534.8|12532.8|12533.1|12531.1|12534.8|12532.8|12533.1|12531.1|16
1652836260000|2022-05-18 01:11:00|12533.3|12531.3|12533|12531|12533.6|12531.6|12533|12531|15
1652836270000|2022-05-18 01:11:10|12532.8|12530.8|12532.7|12530.7|12533.3|12531.3|12532.1|12530.1|25
1652836280000|2022-05-18 01:11:20|12532.8|12530.8|12534|12532|12534|12532|12532.8|12530.8|2
1652836290000|2022-05-18 01:11:30|12533.8|12531.8|12534.2|12532.2|12534.5|12532.5|12533.8|12531.8|6
1652836300000|2022-05-18 01:11:40|12534.1|12532.1|12535.7|12533.7|12536.1|12534.1|12534.1|12532.1|8
1652836310000|2022-05-18 01:11:50|12535.5|12533.5|12536.8|12534.8|12537.1|12535.1|12535.3|12533.3|12
1652836320000|2022-05-18 01:12:00|12537.1|12535.1|12536.2|12534.2|12537.1|12535.1|12536.1|12534.1|8
1652836330000|2022-05-18 01:12:10|12536.6|12534.6|12536.3|12534.3|12536.7|12534.7|12536.2|12534.2|6
1652836340000|2022-05-18 01:12:20|12536.5|12534.5|12536.2|12534.2|12536.7|12534.7|12536.2|12534.2|0
1652836350000|2022-05-18 01:12:30|12536.3|12534.3|12537.1|12535.1|12537.6|12535.6|12536.2|12534.2|11
1652836360000|2022-05-18 01:12:40|12537|12535|12536.8|12534.8|12537.3|12535.3|12536.6|12534.6|4
1652836370000|2022-05-18 01:12:50|12537|12535|12535.1|12533.1|12537.1|12535.1|12535.1|12533.1|29
1652836380000|2022-05-18 01:13:00|12535|12533|12535.2|12533.2|12535.5|12533.5|12534.7|12532.7|1
1652836390000|2022-05-18 01:13:10|12535.3|12533.3|12533.5|12531.5|12535.5|12533.5|12533.3|12531.3|19
1652836400000|2022-05-18 01:13:20|12533.6|12531.6|12536.3|12534.3|12536.6|12534.6|12533.5|12531.5|54
1652836410000|2022-05-18 01:13:30|12536.5|12534.5|12537.7|12535.7|12537.7|12535.7|12536.2|12534.2|11
1652836420000|2022-05-18 01:13:40|12537.3|12535.3|12537.8|12535.8|12538.2|12536.2|12537.3|12535.3|2
1652836430000|2022-05-18 01:13:50|12537.7|12535.7|12538.6|12536.6|12540|12538|12537.5|12535.5|13
1652836440000|2022-05-18 01:14:00|12538.7|12536.7|12539.3|12537.3|12539.3|12537.3|12538.1|12536.1|5
1652836450000|2022-05-18 01:14:10|12539.2|12537.2|12539.1|12537.1|12540.2|12538.2|12539|12537|15
1652836460000|2022-05-18 01:14:20|12539.2|12537.2|12538.1|12536.1|12539.2|12537.2|12538|12536|8
1652836470000|2022-05-18 01:14:30|12538|12536|12537.6|12535.6|12538.3|12536.3|12537.2|12535.2|11
1652836480000|2022-05-18 01:14:40|12538|12536|12538.3|12536.3|12538.7|12536.7|12537.6|12535.6|3
1652836490000|2022-05-18 01:14:50|12538.1|12536.1|12539.1|12537.1|12539.5|12537.5|12538.1|12536.1|4
1652836500000|2022-05-18 01:15:00|12539.3|12537.3|12539.6|12537.6|12540.2|12538.2|12539|12537|8
1652836510000|2022-05-18 01:15:10|12539.7|12537.7|12541.7|12539.7|12542|12540|12539.7|12537.7|6
1652836520000|2022-05-18 01:15:20|12542.2|12540.2|12539.5|12537.5|12542.5|12540.5|12539.5|12537.5|12
1652836530000|2022-05-18 01:15:30|12540|12538|12539.8|12537.8|12540.3|12538.3|12539.1|12537.1|3
1652836540000|2022-05-18 01:15:40|12539.7|12537.7|12538.2|12536.2|12540|12538|12538.2|12536.2|3
1652836550000|2022-05-18 01:15:50|12538.3|12536.3|12537.3|12535.3|12538.3|12536.3|12537.3|12535.3|3
1652836560000|2022-05-18 01:16:00|12537.2|12535.2|12537.1|12535.1|12537.2|12535.2|12536.1|12534.1|10
1652836570000|2022-05-18 01:16:10|12537|12535|12536.1|12534.1|12537.1|12535.1|12535.8|12533.8|17
1652836580000|2022-05-18 01:16:20|12536|12534|12535.7|12533.7|12536.5|12534.5|12535|12533|10
1652836590000|2022-05-18 01:16:30|12535.6|12533.6|12536.1|12534.1|12536.3|12534.3|12535.1|12533.1|2
1652836600000|2022-05-18 01:16:40|12535.8|12533.8|12534.8|12532.8|12535.8|12533.8|12534.5|12532.5|2
1652836610000|2022-05-18 01:16:50|12534.7|12532.7|12533.8|12531.8|12534.7|12532.7|12533.3|12531.3|13
1652836620000|2022-05-18 01:17:00|12534|12532|12534.7|12532.7|12534.7|12532.7|12534|12532|2
1652836630000|2022-05-18 01:17:10|12534.6|12532.6|12534.2|12532.2|12534.7|12532.7|12534.1|12532.1|10
1652836640000|2022-05-18 01:17:20|12534.1|12532.1|12534|12532|12534.2|12532.2|12534|12532|2
1652836650000|2022-05-18 01:17:30|12533.8|12531.8|12533.5|12531.5|12534.1|12532.1|12533.5|12531.5|9
1652836660000|2022-05-18 01:17:40|12533.7|12531.7|12532.5|12530.5|12533.7|12531.7|12532.5|12530.5|18
1652836670000|2022-05-18 01:17:50|12533.1|12531.1|12531.8|12529.8|12533.2|12531.2|12531.6|12529.6|11
1652836680000|2022-05-18 01:18:00|12531.7|12529.7|12532.5|12530.5|12532.7|12530.7|12531.7|12529.7|3
1652836690000|2022-05-18 01:18:10|12532.6|12530.6|12535.1|12533.1|12535.5|12533.5|12532.3|12530.3|25
1652836700000|2022-05-18 01:18:20|12535|12533|12535.3|12533.3|12535.3|12533.3|12534.3|12532.3|1
1652836710000|2022-05-18 01:18:30|12535.2|12533.2|12536.3|12534.3|12536.3|12534.3|12535.2|12533.2|7
1652836720000|2022-05-18 01:18:40|12536.2|12534.2|12537.1|12535.1|12537.3|12535.3|12535.8|12533.8|11
1652836730000|2022-05-18 01:18:50|12536.2|12534.2|12535.8|12533.8|12536.2|12534.2|12535.8|12533.8|5
1652836740000|2022-05-18 01:19:00|12536|12534|12535.8|12533.8|12536.6|12534.6|12535.6|12533.6|3
1652836750000|2022-05-18 01:19:10|12536.5|12534.5|12535.8|12533.8|12536.6|12534.6|12535.8|12533.8|1
1652836760000|2022-05-18 01:19:20|12536|12534|12535.5|12533.5|12536.2|12534.2|12535.5|12533.5|3
1652836770000|2022-05-18 01:19:30|12535.3|12533.3|12536|12534|12536.3|12534.3|12535.3|12533.3|2
1652836780000|2022-05-18 01:19:40|12535.8|12533.8|12535|12533|12536.3|12534.3|12535|12533|3
1652836790000|2022-05-18 01:19:50|12535.1|12533.1|12535|12533|12535.5|12533.5|12534.8|12532.8|2
1652836800000|2022-05-18 01:20:00|12535.3|12533.3|12534.1|12532.1|12536.1|12534.1|12534|12532|10
1652836810000|2022-05-18 01:20:10|12534|12532|12534.8|12532.8|12535|12533|12534|12532|2
1652836820000|2022-05-18 01:20:20|12534.7|12532.7|12535|12533|12535|12533|12534.3|12532.3|2
1652836830000|2022-05-18 01:20:30|12535.1|12533.1|12534.2|12532.2|12535.3|12533.3|12534.2|12532.2|4
1652836840000|2022-05-18 01:20:40|12534.3|12532.3|12534.6|12532.6|12534.8|12532.8|12534.1|12532.1|1
1652836850000|2022-05-18 01:20:50|12534.5|12532.5|12534.3|12532.3|12534.6|12532.6|12534.1|12532.1|1
1652836860000|2022-05-18 01:21:00|12534.5|12532.5|12534.5|12532.5|12534.6|12532.6|12534.1|12532.1|0
1652836870000|2022-05-18 01:21:10|12534.6|12532.6|12535|12533|12535|12533|12534.3|12532.3|1
1652836880000|2022-05-18 01:21:20|12534.6|12532.6|12534.6|12532.6|12535.5|12533.5|12534.6|12532.6|2
1652836890000|2022-05-18 01:21:30|12534.5|12532.5|12534.6|12532.6|12534.7|12532.7|12534.5|12532.5|1
1652836900000|2022-05-18 01:21:40|12534.5|12532.5|12535|12533|12535.5|12533.5|12534.3|12532.3|1
1652836910000|2022-05-18 01:21:50|12534.8|12532.8|12533.6|12531.6|12534.8|12532.8|12533.6|12531.6|31
1652836920000|2022-05-18 01:22:00|12533.7|12531.7|12536.1|12534.1|12536.2|12534.2|12533.7|12531.7|21
1652836930000|2022-05-18 01:22:10|12536.2|12534.2|12536.2|12534.2|12536.5|12534.5|12535.5|12533.5|15
1652836940000|2022-05-18 01:22:20|12536.3|12534.3|12536.3|12534.3|12536.3|12534.3|12536.3|12534.3|7
1652836950000|2022-05-18 01:22:30|12536.5|12534.5|12536.3|12534.3|12537.3|12535.3|12536.3|12534.3|33
1652836960000|2022-05-18 01:22:40|12536.1|12534.1|12536.2|12534.2|12536.5|12534.5|12536|12534|1
1652836970000|2022-05-18 01:22:50|12535.7|12533.7|12535.5|12533.5|12535.8|12533.8|12535.5|12533.5|9
1652836980000|2022-05-18 01:23:00|12535.3|12533.3|12534.5|12532.5|12535.7|12533.7|12533.1|12531.1|10
1652836990000|2022-05-18 01:23:10|12534.3|12532.3|12534.5|12532.5|12534.5|12532.5|12533.2|12531.2|10
1652837000000|2022-05-18 01:23:20|12534.3|12532.3|12535.3|12533.3|12535.3|12533.3|12534.3|12532.3|1
1652837010000|2022-05-18 01:23:30|12535.1|12533.1|12535.3|12533.3|12535.3|12533.3|12535|12533|0
1652837020000|2022-05-18 01:23:40|12535.5|12533.5|12536.5|12534.5|12536.5|12534.5|12535.2|12533.2|5
1652837030000|2022-05-18 01:23:50|12536.3|12534.3|12537.3|12535.3|12537.5|12535.5|12536.3|12534.3|4
1652837040000|2022-05-18 01:24:00|12537.2|12535.2|12535.3|12533.3|12537.3|12535.3|12535|12533|0
1652837050000|2022-05-18 01:24:10|12535.2|12533.2|12535.3|12533.3|12535.6|12533.6|12535.1|12533.1|3
1652837060000|2022-05-18 01:24:20|12535.5|12533.5|12535.1|12533.1|12535.7|12533.7|12534.8|12532.8|28
1652837070000|2022-05-18 01:24:30|12535|12533|12535.1|12533.1|12535.7|12533.7|12534.8|12532.8|5
1652837080000|2022-05-18 01:24:40|12533.6|12531.6|12533.7|12531.7|12533.7|12531.7|12533.6|12531.6|11
1652837090000|2022-05-18 01:24:50|12533.6|12531.6|12532.8|12530.8|12533.7|12531.7|12532.2|12530.2|21
1652837100000|2022-05-18 01:25:00|12532.7|12530.7|12534.2|12532.2|12534.6|12532.6|12532.7|12530.7|2
1652837110000|2022-05-18 01:25:10|12534.1|12532.1|12534.6|12532.6|12534.6|12532.6|12534|12532|3
1652837120000|2022-05-18 01:25:20|12534.5|12532.5|12533.8|12531.8|12534.8|12532.8|12533.5|12531.5|22
1652837130000|2022-05-18 01:25:30|12534|12532|12533.5|12531.5|12535|12533|12533.3|12531.3|7
1652837140000|2022-05-18 01:25:40|12533.6|12531.6|12532.2|12530.2|12533.6|12531.6|12532.1|12530.1|19
1652837150000|2022-05-18 01:25:50|12532.1|12530.1|12532|12530|12533|12531|12531.8|12529.8|33
1652837160000|2022-05-18 01:26:00|12531.8|12529.8|12530.5|12528.5|12532|12530|12530.1|12528.1|28
1652837170000|2022-05-18 01:26:10|12530.3|12528.3|12525.3|12523.3|12531|12529|12525.2|12523.2|153
1652837180000|2022-05-18 01:26:20|12525.6|12523.6|12528|12526|12528|12526|12525.5|12523.5|34
1652837190000|2022-05-18 01:26:30|12528.7|12526.7|12528.1|12526.1|12529.6|12527.6|12528|12526|18
1652837200000|2022-05-18 01:26:40|12528|12526|12527.6|12525.6|12528.1|12526.1|12527.1|12525.1|7
1652837210000|2022-05-18 01:26:50|12527.5|12525.5|12526.7|12524.7|12527.8|12525.8|12525.8|12523.8|7
1652837220000|2022-05-18 01:27:00|12526.5|12524.5|12526.8|12524.8|12527|12525|12526.5|12524.5|1
1652837230000|2022-05-18 01:27:10|12526.7|12524.7|12529.3|12527.3|12529.8|12527.8|12526.7|12524.7|18
1652837240000|2022-05-18 01:27:20|12529.5|12527.5|12529.1|12527.1|12530.8|12528.8|12529.1|12527.1|21
1652837250000|2022-05-18 01:27:30|12529.2|12527.2|12530|12528|12531|12529|12529.2|12527.2|15
1652837260000|2022-05-18 01:27:40|12529.5|12527.5|12529.8|12527.8|12530.6|12528.6|12529.5|12527.5|3
1652837270000|2022-05-18 01:27:50|12529.7|12527.7|12529.8|12527.8|12530.5|12528.5|12529.7|12527.7|8
1652837280000|2022-05-18 01:28:00|12530|12528|12531.6|12529.6|12531.6|12529.6|12529.3|12527.3|9
1652837290000|2022-05-18 01:28:10|12531.5|12529.5|12531.5|12529.5|12531.7|12529.7|12531.5|12529.5|5
1652837300000|2022-05-18 01:28:20|12531.6|12529.6|12531.6|12529.6|12532.5|12530.5|12531.5|12529.5|14
1652837310000|2022-05-18 01:28:30|12531.5|12529.5|12531.5|12529.5|12532.3|12530.3|12531.5|12529.5|6
1652837320000|2022-05-18 01:28:40|12531.3|12529.3|12530.8|12528.8|12531.3|12529.3|12530.3|12528.3|17
1652837330000|2022-05-18 01:28:50|12530.7|12528.7|12530.5|12528.5|12530.7|12528.7|12530.2|12528.2|16
1652837340000|2022-05-18 01:29:00|12530.6|12528.6|12532.1|12530.1|12532.5|12530.5|12530.6|12528.6|8
1652837350000|2022-05-18 01:29:10|12532|12530|12531.3|12529.3|12532.1|12530.1|12531.2|12529.2|0
1652837360000|2022-05-18 01:29:20|12531.5|12529.5|12531.8|12529.8|12533|12531|12531.5|12529.5|6
1652837370000|2022-05-18 01:29:30|12532|12530|12532.5|12530.5|12532.5|12530.5|12531.2|12529.2|44
1652837380000|2022-05-18 01:29:40|12533|12531|12531.5|12529.5|12533|12531|12531.5|12529.5|4
1652837390000|2022-05-18 01:29:50|12531.7|12529.7|12532.1|12530.1|12532.2|12530.2|12531.6|12529.6|5
1652837400000|2022-05-18 01:30:00|12532.2|12530.2|12528.1|12526.1|12533.1|12531.1|12528.1|12526.1|45
1652837410000|2022-05-18 01:30:10|12527.8|12525.8|12525.2|12523.2|12528.2|12526.2|12525.1|12523.1|22
1652837420000|2022-05-18 01:30:20|12525|12523|12522.5|12520.5|12525.5|12523.5|12522.3|12520.3|66
1652837430000|2022-05-18 01:30:30|12522.6|12520.6|12525.3|12523.3|12526|12524|12522.6|12520.6|23
1652837440000|2022-05-18 01:30:40|12525.5|12523.5|12526.3|12524.3|12527.5|12525.5|12525.3|12523.3|16
1652837450000|2022-05-18 01:30:50|12526.2|12524.2|12526.1|12524.1|12527|12525|12525.6|12523.6|11
1652837460000|2022-05-18 01:31:00|12526.2|12524.2|12524.5|12522.5|12526.3|12524.3|12524.3|12522.3|12
1652837470000|2022-05-18 01:31:10|12524.3|12522.3|12524.1|12522.1|12524.5|12522.5|12523.5|12521.5|13
1652837480000|2022-05-18 01:31:20|12524.2|12522.2|12522.8|12520.8|12525.2|12523.2|12522.8|12520.8|91
1652837490000|2022-05-18 01:31:30|12523|12521|12523.1|12521.1|12523.5|12521.5|12521.5|12519.5|26
1652837500000|2022-05-18 01:31:40|12523.2|12521.2|12521.8|12519.8|12523.2|12521.2|12521.7|12519.7|10
1652837510000|2022-05-18 01:31:50|12521.7|12519.7|12520.3|12518.3|12521.7|12519.7|12520.3|12518.3|69
1652837520000|2022-05-18 01:32:00|12520.2|12518.2|12520.5|12518.5|12522.3|12520.3|12519.2|12517.2|68
1652837530000|2022-05-18 01:32:10|12520.3|12518.3|12519|12517|12520.7|12518.7|12516.7|12514.7|63
1652837540000|2022-05-18 01:32:20|12518.8|12516.8|12519.6|12517.6|12521|12519|12518.7|12516.7|28
1652837550000|2022-05-18 01:32:30|12519.7|12517.7|12520.6|12518.6|12521.2|12519.2|12519.7|12517.7|6
1652837560000|2022-05-18 01:32:40|12520.3|12518.3|12521.7|12519.7|12522.3|12520.3|12520.2|12518.2|24
1652837570000|2022-05-18 01:32:50|12521|12519|12520.2|12518.2|12521.1|12519.1|12519.7|12517.7|11
1652837580000|2022-05-18 01:33:00|12519.8|12517.8|12516.7|12514.7|12519.8|12517.8|12516.7|12514.7|18
1652837590000|2022-05-18 01:33:10|12517.1|12515.1|12515.5|12513.5|12517.1|12515.1|12513.8|12511.8|44
1652837600000|2022-05-18 01:33:20|12515.3|12513.3|12514.6|12512.6|12516|12514|12513.6|12511.6|37
1652837610000|2022-05-18 01:33:30|12514.7|12512.7|12515.7|12513.7|12515.7|12513.7|12514|12512|15
1652837620000|2022-05-18 01:33:40|12515.8|12513.8|12518.6|12516.6|12518.6|12516.6|12515.7|12513.7|23
1652837630000|2022-05-18 01:33:50|12518.5|12516.5|12517.5|12515.5|12519.6|12517.6|12517.1|12515.1|32
1652837640000|2022-05-18 01:34:00|12517.3|12515.3|12515.6|12513.6|12517.3|12515.3|12514.1|12512.1|25
1652837650000|2022-05-18 01:34:10|12515.5|12513.5|12514.3|12512.3|12515.7|12513.7|12513.3|12511.3|13
1652837660000|2022-05-18 01:34:20|12514.6|12512.6|12515|12513|12515.1|12513.1|12514.2|12512.2|13
1652837670000|2022-05-18 01:34:30|12514.8|12512.8|12516.1|12514.1|12516.5|12514.5|12514.6|12512.6|9
1652837680000|2022-05-18 01:34:40|12516|12514|12515.5|12513.5|12517.1|12515.1|12514.6|12512.6|11
1652837690000|2022-05-18 01:34:50|12515.6|12513.6|12515.5|12513.5|12515.6|12513.6|12514.7|12512.7|7
1652837700000|2022-05-18 01:35:00|12515.3|12513.3|12515.2|12513.2|12516.2|12514.2|12515.1|12513.1|15
1652837710000|2022-05-18 01:35:10|12515.3|12513.3|12515.3|12513.3|12516.3|12514.3|12514.7|12512.7|25
1652837720000|2022-05-18 01:35:20|12515.2|12513.2|12514.6|12512.6|12515.7|12513.7|12514.6|12512.6|8
1652837730000|2022-05-18 01:35:30|12514.5|12512.5|12515.6|12513.6|12515.6|12513.6|12514.1|12512.1|24
1652837740000|2022-05-18 01:35:40|12515.3|12513.3|12514.3|12512.3|12515.6|12513.6|12514.1|12512.1|17
1652837750000|2022-05-18 01:35:50|12514.5|12512.5|12514.8|12512.8|12515|12513|12514.2|12512.2|12
1652837760000|2022-05-18 01:36:00|12515.1|12513.1|12514.6|12512.6|12515.5|12513.5|12512.8|12510.8|17
1652837770000|2022-05-18 01:36:10|12514.7|12512.7|12515|12513|12515|12513|12513.7|12511.7|13
1652837780000|2022-05-18 01:36:20|12514.8|12512.8|12516|12514|12518|12516|12514.7|12512.7|29
1652837790000|2022-05-18 01:36:30|12516.1|12514.1|12516.8|12514.8|12517.6|12515.6|12516.1|12514.1|13
1652837800000|2022-05-18 01:36:40|12517|12515|12517.6|12515.6|12518.3|12516.3|12517|12515|15
1652837810000|2022-05-18 01:36:50|12517.3|12515.3|12517.6|12515.6|12517.7|12515.7|12517.3|12515.3|1
1652837820000|2022-05-18 01:37:00|12517.5|12515.5|12517.8|12515.8|12517.8|12515.8|12517.2|12515.2|9
1652837830000|2022-05-18 01:37:10|12518|12516|12517.1|12515.1|12518.3|12516.3|12516.2|12514.2|10
1652837840000|2022-05-18 01:37:20|12516.5|12514.5|12516.7|12514.7|12517|12515|12515.6|12513.6|5
1652837850000|2022-05-18 01:37:30|12516.8|12514.8|12517.2|12515.2|12517.7|12515.7|12516.7|12514.7|4
1652837860000|2022-05-18 01:37:40|12517.1|12515.1|12516.8|12514.8|12517.3|12515.3|12516.3|12514.3|1
1652837870000|2022-05-18 01:37:50|12516.7|12514.7|12516.1|12514.1|12516.8|12514.8|12515.8|12513.8|22
1652837880000|2022-05-18 01:38:00|12516.3|12514.3|12517.3|12515.3|12517.8|12515.8|12516.1|12514.1|9
1652837890000|2022-05-18 01:38:10|12517.2|12515.2|12517.1|12515.1|12518.2|12516.2|12517|12515|14
1652837900000|2022-05-18 01:38:20|12517.5|12515.5|12516.3|12514.3|12517.5|12515.5|12516.1|12514.1|4
1652837910000|2022-05-18 01:38:30|12516.5|12514.5|12516.1|12514.1|12516.5|12514.5|12515.8|12513.8|4
1652837920000|2022-05-18 01:38:40|12516.2|12514.2|12518|12516|12518|12516|12516.1|12514.1|12
1652837930000|2022-05-18 01:38:50|12517.8|12515.8|12517.3|12515.3|12517.8|12515.8|12516.5|12514.5|6
1652837940000|2022-05-18 01:39:00|12517.2|12515.2|12515.8|12513.8|12517.5|12515.5|12515.8|12513.8|3
1652837950000|2022-05-18 01:39:10|12515.6|12513.6|12517.3|12515.3|12517.3|12515.3|12515.6|12513.6|5
1652837960000|2022-05-18 01:39:20|12517.2|12515.2|12517.8|12515.8|12518.1|12516.1|12517|12515|8
1652837970000|2022-05-18 01:39:30|12518|12516|12517.6|12515.6|12518.5|12516.5|12517.3|12515.3|9
1652837980000|2022-05-18 01:39:40|12517.7|12515.7|12517.3|12515.3|12518.5|12516.5|12517|12515|11
1652837990000|2022-05-18 01:39:50|12517.2|12515.2|12518|12516|12518.5|12516.5|12516.3|12514.3|4
1652838000000|2022-05-18 01:40:00|12518.1|12516.1|12517.6|12515.6|12519.1|12517.1|12517.6|12515.6|6
1652838010000|2022-05-18 01:40:10|12517.5|12515.5|12516.6|12514.6|12517.7|12515.7|12516|12514|12
1652838020000|2022-05-18 01:40:20|12516.7|12514.7|12516.7|12514.7|12517.6|12515.6|12516.5|12514.5|1
1652838030000|2022-05-18 01:40:30|12516.8|12514.8|12515.7|12513.7|12517.3|12515.3|12515.7|12513.7|9
1652838040000|2022-05-18 01:40:40|12516|12514|12515.2|12513.2|12516|12514|12514.8|12512.8|9
1652838050000|2022-05-18 01:40:50|12515.3|12513.3|12515|12513|12515.3|12513.3|12514.7|12512.7|6
1652838060000|2022-05-18 01:41:00|12515.2|12513.2|12513.8|12511.8|12515.2|12513.2|12513.5|12511.5|18
1652838070000|2022-05-18 01:41:10|12514|12512|12516.3|12514.3|12516.3|12514.3|12514|12512|14
1652838080000|2022-05-18 01:41:20|12516.2|12514.2|12517.6|12515.6|12517.7|12515.7|12516.2|12514.2|7
1652838090000|2022-05-18 01:41:30|12517.5|12515.5|12517.6|12515.6|12517.8|12515.8|12516.8|12514.8|5
1652838100000|2022-05-18 01:41:40|12517.5|12515.5|12516.2|12514.2|12517.5|12515.5|12516.1|12514.1|7
1652838110000|2022-05-18 01:41:50|12516.1|12514.1|12514.7|12512.7|12516.2|12514.2|12514.3|12512.3|13
1652838120000|2022-05-18 01:42:00|12514.6|12512.6|12513.6|12511.6|12514.7|12512.7|12513.1|12511.1|9
1652838130000|2022-05-18 01:42:10|12513.5|12511.5|12513.5|12511.5|12514|12512|12513.1|12511.1|12
1652838140000|2022-05-18 01:42:20|12513.6|12511.6|12512.3|12510.3|12513.6|12511.6|12511.1|12509.1|78
1652838150000|2022-05-18 01:42:30|12512.5|12510.5|12512.1|12510.1|12513.3|12511.3|12512|12510|7
1652838160000|2022-05-18 01:42:40|12512|12510|12512.5|12510.5|12512.6|12510.6|12511.2|12509.2|26
1652838170000|2022-05-18 01:42:50|12512.6|12510.6|12515.2|12513.2|12516|12514|12512.6|12510.6|31
1652838180000|2022-05-18 01:43:00|12515.7|12513.7|12515.2|12513.2|12516.3|12514.3|12514.6|12512.6|28
1652838190000|2022-05-18 01:43:10|12514.8|12512.8|12516|12514|12516.3|12514.3|12513.6|12511.6|15
1652838200000|2022-05-18 01:43:20|12516.1|12514.1|12512.6|12510.6|12516.5|12514.5|12511.7|12509.7|29
1652838210000|2022-05-18 01:43:30|12512.7|12510.7|12512.6|12510.6|12513.2|12511.2|12512|12510|3
1652838220000|2022-05-18 01:43:40|12512.7|12510.7|12512.2|12510.2|12512.7|12510.7|12512|12510|7
1652838230000|2022-05-18 01:43:50|12511.8|12509.8|12512|12510|12512.6|12510.6|12510.7|12508.7|81
1652838240000|2022-05-18 01:44:00|12512.3|12510.3|12509.7|12507.7|12512.3|12510.3|12509.7|12507.7|14
1652838250000|2022-05-18 01:44:10|12509.6|12507.6|12508.5|12506.5|12509.6|12507.6|12508.1|12506.1|56
1652838260000|2022-05-18 01:44:20|12508.3|12506.3|12508.3|12506.3|12508.8|12506.8|12506.6|12504.6|51
1652838270000|2022-05-18 01:44:30|12508.1|12506.1|12509.1|12507.1|12509.8|12507.8|12506.3|12504.3|43
1652838280000|2022-05-18 01:44:40|12509|12507|12509.2|12507.2|12510|12508|12508|12506|18
1652838290000|2022-05-18 01:44:50|12509|12507|12507.1|12505.1|12509.2|12507.2|12506.8|12504.8|10
1652838300000|2022-05-18 01:45:00|12507.3|12505.3|12508.6|12506.6|12509.5|12507.5|12507.1|12505.1|17
1652838310000|2022-05-18 01:45:10|12508.8|12506.8|12512.5|12510.5|12512.5|12510.5|12508.8|12506.8|21
1652838320000|2022-05-18 01:45:20|12510.2|12508.2|12509.7|12507.7|12510.2|12508.2|12509.5|12507.5|11
1652838330000|2022-05-18 01:45:30|12510.1|12508.1|12509.8|12507.8|12510.1|12508.1|12509.5|12507.5|13
1652838340000|2022-05-18 01:45:40|12509.7|12507.7|12508.7|12506.7|12509.8|12507.8|12508.2|12506.2|16
1652838350000|2022-05-18 01:45:50|12508.6|12506.6|12510.2|12508.2|12510.5|12508.5|12508.3|12506.3|13
1652838360000|2022-05-18 01:46:00|12510.1|12508.1|12509.3|12507.3|12510.1|12508.1|12509.1|12507.1|9
1652838370000|2022-05-18 01:46:10|12509.2|12507.2|12509.6|12507.6|12509.7|12507.7|12508.3|12506.3|15
1652838380000|2022-05-18 01:46:20|12509.7|12507.7|12508.5|12506.5|12509.7|12507.7|12508.5|12506.5|11
1652838390000|2022-05-18 01:46:30|12508.6|12506.6|12508.2|12506.2|12508.6|12506.6|12508|12506|6
1652838400000|2022-05-18 01:46:40|12508.3|12506.3|12504.5|12502.5|12508.3|12506.3|12503.1|12501.1|97
1652838410000|2022-05-18 01:46:50|12504.1|12502.1|12508|12506|12508.1|12506.1|12504|12502|46
1652838420000|2022-05-18 01:47:00|12508.1|12506.1|12509|12507|12509.1|12507.1|12507.2|12505.2|20
1652838430000|2022-05-18 01:47:10|12508.8|12506.8|12509.5|12507.5|12510.2|12508.2|12507.7|12505.7|23
1652838440000|2022-05-18 01:47:20|12509.3|12507.3|12509.7|12507.7|12509.8|12507.8|12508.6|12506.6|4
1652838450000|2022-05-18 01:47:30|12509.3|12507.3|12508|12506|12509.7|12507.7|12507.7|12505.7|29
1652838460000|2022-05-18 01:47:40|12507.8|12505.8|12507.8|12505.8|12508.3|12506.3|12507.5|12505.5|2
1652838470000|2022-05-18 01:47:50|12507.7|12505.7|12507.6|12505.6|12508.5|12506.5|12507.5|12505.5|15
1652838480000|2022-05-18 01:48:00|12507.7|12505.7|12507.2|12505.2|12507.8|12505.8|12507.1|12505.1|6
1652838490000|2022-05-18 01:48:10|12507.1|12505.1|12505.8|12503.8|12507.6|12505.6|12505.8|12503.8|36
1652838500000|2022-05-18 01:48:20|12506|12504|12507.2|12505.2|12507.5|12505.5|12505.8|12503.8|4
1652838510000|2022-05-18 01:48:30|12507.1|12505.1|12509|12507|12510|12508|12506.8|12504.8|22
1652838520000|2022-05-18 01:48:40|12509.2|12507.2|12511.8|12509.8|12512|12510|12508.8|12506.8|27
1652838530000|2022-05-18 01:48:50|12511.7|12509.7|12513.5|12511.5|12513.5|12511.5|12510.6|12508.6|25
1652838540000|2022-05-18 01:49:00|12513.3|12511.3|12510.3|12508.3|12513.3|12511.3|12510.2|12508.2|19
1652838550000|2022-05-18 01:49:10|12510.5|12508.5|12509.5|12507.5|12510.5|12508.5|12508.8|12506.8|5
1652838560000|2022-05-18 01:49:20|12509.3|12507.3|12509|12507|12509.3|12507.3|12509|12507|8
1652838570000|2022-05-18 01:49:30|12509.1|12507.1|12511|12509|12511|12509|12509.1|12507.1|13
1652838580000|2022-05-18 01:49:40|12510.8|12508.8|12511|12509|12511|12509|12510.2|12508.2|3
1652838590000|2022-05-18 01:49:50|12510.8|12508.8|12509.8|12507.8|12511.6|12509.6|12509.8|12507.8|13
1652838600000|2022-05-18 01:50:00|12510|12508|12510.5|12508.5|12510.7|12508.7|12509.6|12507.6|2
1652838610000|2022-05-18 01:50:10|12510.7|12508.7|12512.7|12510.7|12513.2|12511.2|12510.6|12508.6|24
1652838620000|2022-05-18 01:50:20|12512.8|12510.8|12513.7|12511.7|12514.3|12512.3|12511.7|12509.7|63
1652838630000|2022-05-18 01:50:30|12514.1|12512.1|12514.6|12512.6|12514.6|12512.6|12513.2|12511.2|17
1652838640000|2022-05-18 01:50:40|12514.5|12512.5|12515.5|12513.5|12515.5|12513.5|12513.7|12511.7|17
1652838650000|2022-05-18 01:50:50|12515.2|12513.2|12514.6|12512.6|12515.6|12513.6|12514.1|12512.1|10
1652838660000|2022-05-18 01:51:00|12514.5|12512.5|12512.3|12510.3|12514.7|12512.7|12511.3|12509.3|32
1652838670000|2022-05-18 01:51:10|12512.6|12510.6|12514.2|12512.2|12514.2|12512.2|12512.6|12510.6|16
1652838680000|2022-05-18 01:51:20|12514.1|12512.1|12514.6|12512.6|12515|12513|12513.8|12511.8|11
1652838690000|2022-05-18 01:51:30|12514.7|12512.7|12515.2|12513.2|12515.8|12513.8|12513.3|12511.3|15
1652838700000|2022-05-18 01:51:40|12515.3|12513.3|12515.1|12513.1|12515.5|12513.5|12514.7|12512.7|7
1652838710000|2022-05-18 01:51:50|12515|12513|12514.1|12512.1|12515|12513|12513.7|12511.7|7
1652838720000|2022-05-18 01:52:00|12514|12512|12513.6|12511.6|12514|12512|12513.5|12511.5|9
1652838730000|2022-05-18 01:52:10|12513.5|12511.5|12513.1|12511.1|12513.5|12511.5|12512.7|12510.7|2
1652838740000|2022-05-18 01:52:20|12513|12511|12513.1|12511.1|12513.5|12511.5|12512.7|12510.7|6
1652838750000|2022-05-18 01:52:30|12513.3|12511.3|12512.5|12510.5|12513.3|12511.3|12512.3|12510.3|2
1652838760000|2022-05-18 01:52:40|12512.3|12510.3|12512.3|12510.3|12512.5|12510.5|12512.2|12510.2|0
1652838770000|2022-05-18 01:52:50|12512|12510|12511.6|12509.6|12512.1|12510.1|12511|12509|11
1652838780000|2022-05-18 01:53:00|12511.7|12509.7|12510.5|12508.5|12512|12510|12509.5|12507.5|19
1652838790000|2022-05-18 01:53:10|12509.7|12507.7|12510.6|12508.6|12510.8|12508.8|12509.6|12507.6|21
1652838800000|2022-05-18 01:53:20|12510.5|12508.5|12509.3|12507.3|12510.5|12508.5|12509.2|12507.2|13
1652838810000|2022-05-18 01:53:30|12509.2|12507.2|12508.2|12506.2|12510|12508|12508.2|12506.2|12
1652838820000|2022-05-18 01:53:40|12507.6|12505.6|12507.8|12505.8|12509.5|12507.5|12507.6|12505.6|10
1652838830000|2022-05-18 01:53:50|12507.7|12505.7|12508.6|12506.6|12509|12507|12507.7|12505.7|5
1652838840000|2022-05-18 01:54:00|12508.5|12506.5|12506.3|12504.3|12508.5|12506.5|12506.3|12504.3|40
1652838850000|2022-05-18 01:54:10|12506.2|12504.2|12505.6|12503.6|12506.6|12504.6|12505.1|12503.1|22
1652838860000|2022-05-18 01:54:20|12505.8|12503.8|12506.8|12504.8|12506.8|12504.8|12505.7|12503.7|15
1652838870000|2022-05-18 01:54:30|12506.7|12504.7|12507.1|12505.1|12507.2|12505.2|12506.6|12504.6|3
1652838880000|2022-05-18 01:54:40|12507.2|12505.2|12509.1|12507.1|12509.6|12507.6|12507.2|12505.2|15
1652838890000|2022-05-18 01:54:50|12509.5|12507.5|12509.5|12507.5|12510.1|12508.1|12509.5|12507.5|2
1652838900000|2022-05-18 01:55:00|12509.2|12507.2|12509.1|12507.1|12509.7|12507.7|12508.1|12506.1|11
1652838910000|2022-05-18 01:55:10|12509.2|12507.2|12510.8|12508.8|12510.8|12508.8|12509.2|12507.2|4
1652838920000|2022-05-18 01:55:20|12511.3|12509.3|12512.5|12510.5|12512.5|12510.5|12510.8|12508.8|15
1652838930000|2022-05-18 01:55:30|12512.6|12510.6|12512.6|12510.6|12513.6|12511.6|12512.3|12510.3|20
1652838940000|2022-05-18 01:55:40|12512.7|12510.7|12513.1|12511.1|12513.7|12511.7|12512.7|12510.7|3
1652838950000|2022-05-18 01:55:50|12513.3|12511.3|12514.6|12512.6|12514.6|12512.6|12513|12511|22
1652838960000|2022-05-18 01:56:00|12514.8|12512.8|12513.3|12511.3|12514.8|12512.8|12513.3|12511.3|16
1652838970000|2022-05-18 01:56:10|12513.6|12511.6|12513.1|12511.1|12513.7|12511.7|12512.5|12510.5|5
1652838980000|2022-05-18 01:56:20|12513.6|12511.6|12514.3|12512.3|12514.5|12512.5|12513.3|12511.3|7
1652838990000|2022-05-18 01:56:30|12514.2|12512.2|12514.5|12512.5|12515.3|12513.3|12514.2|12512.2|26
1652839000000|2022-05-18 01:56:40|12514.7|12512.7|12514|12512|12514.7|12512.7|12514|12512|10
1652839010000|2022-05-18 01:56:50|12514.1|12512.1|12513.2|12511.2|12514.1|12512.1|12513.1|12511.1|15
1652839020000|2022-05-18 01:57:00|12513.1|12511.1|12514.1|12512.1|12514.1|12512.1|12513.1|12511.1|6
1652839030000|2022-05-18 01:57:10|12514|12512|12513|12511|12514.1|12512.1|12512.7|12510.7|8
1652839040000|2022-05-18 01:57:20|12512.8|12510.8|12514.8|12512.8|12515.1|12513.1|12512.8|12510.8|11
1652839050000|2022-05-18 01:57:30|12515.1|12513.1|12515.1|12513.1|12515.6|12513.6|12514.7|12512.7|9
1652839060000|2022-05-18 01:57:40|12515|12513|12515.3|12513.3|12515.3|12513.3|12514.8|12512.8|4
1652839070000|2022-05-18 01:57:50|12515.8|12513.8|12516.6|12514.6|12517.2|12515.2|12515.5|12513.5|42
1652839080000|2022-05-18 01:58:00|12516.8|12514.8|12518.2|12516.2|12518.2|12516.2|12516.5|12514.5|12
1652839090000|2022-05-18 01:58:10|12517.8|12515.8|12518.1|12516.1|12518.1|12516.1|12517.1|12515.1|9
1652839100000|2022-05-18 01:58:20|12518|12516|12517.6|12515.6|12518.1|12516.1|12517.1|12515.1|10
1652839110000|2022-05-18 01:58:30|12517.5|12515.5|12518.2|12516.2|12518.3|12516.3|12517.1|12515.1|15
1652839120000|2022-05-18 01:58:40|12518.1|12516.1|12517.8|12515.8|12518.2|12516.2|12517.5|12515.5|10
1652839130000|2022-05-18 01:58:50|12518.2|12516.2|12518|12516|12518.3|12516.3|12517.8|12515.8|4
1652839140000|2022-05-18 01:59:00|12517.6|12515.6|12517.5|12515.5|12518|12516|12517.2|12515.2|4
1652839150000|2022-05-18 01:59:10|12517.3|12515.3|12518.5|12516.5|12518.5|12516.5|12517.3|12515.3|8
1652839160000|2022-05-18 01:59:20|12518.6|12516.6|12518.7|12516.7|12520|12518|12518.3|12516.3|46
1652839170000|2022-05-18 01:59:30|12519.1|12517.1|12519.8|12517.8|12519.8|12517.8|12518.7|12516.7|10
1652839180000|2022-05-18 01:59:40|12520.2|12518.2|12519.6|12517.6|12520.2|12518.2|12519.2|12517.2|11
1652839190000|2022-05-18 01:59:50|12519.8|12517.8|12520.2|12518.2|12520.2|12518.2|12519.5|12517.5|12
1652839200000|2022-05-18 02:00:00|12520.1|12518.1|12521.2|12519.2|12521.3|12519.3|12520.1|12518.1|56
1652839210000|2022-05-18 02:00:10|12521.3|12519.3|12521.2|12519.2|12522|12520|12521|12519|45
1652839220000|2022-05-18 02:00:20|12521.1|12519.1|12521.7|12519.7|12523.5|12521.5|12521.1|12519.1|34
1652839230000|2022-05-18 02:00:30|12521.8|12519.8|12519.8|12517.8|12522|12520|12519.3|12517.3|11
1652839240000|2022-05-18 02:00:40|12519.7|12517.7|12519.5|12517.5|12520.1|12518.1|12519.3|12517.3|3
1652839250000|2022-05-18 02:00:50|12518.5|12516.5|12519.3|12517.3|12519.3|12517.3|12518|12516|19
1652839260000|2022-05-18 02:01:00|12519.7|12517.7|12518.3|12516.3|12519.8|12517.8|12516.5|12514.5|31
1652839270000|2022-05-18 02:01:10|12518.5|12516.5|12517|12515|12518.7|12516.7|12516.8|12514.8|4
1652839280000|2022-05-18 02:01:20|12516.8|12514.8|12517.3|12515.3|12517.3|12515.3|12516|12514|8
1652839290000|2022-05-18 02:01:30|12517.2|12515.2|12516.8|12514.8|12517.5|12515.5|12516.7|12514.7|5
1652839300000|2022-05-18 02:01:40|12516.7|12514.7|12519|12517|12519.5|12517.5|12516.7|12514.7|10
1652839310000|2022-05-18 02:01:50|12518.3|12516.3|12517.1|12515.1|12518.6|12516.6|12516.8|12514.8|9
1652839320000|2022-05-18 02:02:00|12516.8|12514.8|12516.7|12514.7|12518.1|12516.1|12516.7|12514.7|6
1652839330000|2022-05-18 02:02:10|12516.8|12514.8|12515.2|12513.2|12517.5|12515.5|12515.2|12513.2|13
1652839340000|2022-05-18 02:02:20|12515|12513|12516.1|12514.1|12516.3|12514.3|12515|12513|7
1652839350000|2022-05-18 02:02:30|12516.2|12514.2|12518.5|12516.5|12519|12517|12516.2|12514.2|15
1652839360000|2022-05-18 02:02:40|12518.3|12516.3|12518.5|12516.5|12518.6|12516.6|12517.8|12515.8|0
1652839370000|2022-05-18 02:02:50|12518.6|12516.6|12518.8|12516.8|12520.3|12518.3|12518.5|12516.5|11
1652839380000|2022-05-18 02:03:00|12519.3|12517.3|12519.2|12517.2|12519.8|12517.8|12519.1|12517.1|6
1652839390000|2022-05-18 02:03:10|12519.3|12517.3|12518|12516|12519.5|12517.5|12516.5|12514.5|47
1652839400000|2022-05-18 02:03:20|12517.8|12515.8|12518|12516|12519.5|12517.5|12517.6|12515.6|7
1652839410000|2022-05-18 02:03:30|12517.6|12515.6|12518.2|12516.2|12518.2|12516.2|12517.6|12515.6|2
1652839420000|2022-05-18 02:03:40|12518.1|12516.1|12517.6|12515.6|12518.1|12516.1|12517.2|12515.2|5
1652839430000|2022-05-18 02:03:50|12517.2|12515.2|12517.7|12515.7|12517.7|12515.7|12516.6|12514.6|6
1652839440000|2022-05-18 02:04:00|12517.6|12515.6|12516.1|12514.1|12518.1|12516.1|12515.8|12513.8|2
1652839450000|2022-05-18 02:04:10|12516.2|12514.2|12515.8|12513.8|12516.3|12514.3|12515.1|12513.1|8
1652839460000|2022-05-18 02:04:20|12516|12514|12516.2|12514.2|12516.5|12514.5|12516|12514|3
1652839470000|2022-05-18 02:04:30|12516.1|12514.1|12516.6|12514.6|12516.8|12514.8|12516.1|12514.1|7
1652839480000|2022-05-18 02:04:40|12516.7|12514.7|12515.6|12513.6|12516.7|12514.7|12515.6|12513.6|11
1652839490000|2022-05-18 02:04:50|12515.5|12513.5|12515.5|12513.5|12515.6|12513.6|12515.2|12513.2|11
1652839500000|2022-05-18 02:05:00|12515.6|12513.6|12514.3|12512.3|12515.6|12513.6|12514.1|12512.1|19
1652839510000|2022-05-18 02:05:10|12514.2|12512.2|12514.3|12512.3|12514.7|12512.7|12513.8|12511.8|19
1652839520000|2022-05-18 02:05:20|12514.2|12512.2|12514.7|12512.7|12515.2|12513.2|12514.2|12512.2|6
1652839530000|2022-05-18 02:05:30|12514.8|12512.8|12515.7|12513.7|12516.2|12514.2|12514.8|12512.8|7
1652839540000|2022-05-18 02:05:40|12515.6|12513.6|12514.7|12512.7|12515.6|12513.6|12514.7|12512.7|10
1652839550000|2022-05-18 02:05:50|12514.8|12512.8|12514.3|12512.3|12515.1|12513.1|12514.3|12512.3|8
1652839560000|2022-05-18 02:06:00|12514|12512|12510.6|12508.6|12514|12512|12510.6|12508.6|31
1652839570000|2022-05-18 02:06:10|12510.7|12508.7|12511.5|12509.5|12511.5|12509.5|12509.5|12507.5|20
1652839580000|2022-05-18 02:06:20|12512.1|12510.1|12511.6|12509.6|12512.1|12510.1|12511.1|12509.1|7
1652839590000|2022-05-18 02:06:30|12511.7|12509.7|12511.8|12509.8|12512.1|12510.1|12511.2|12509.2|0
1652839600000|2022-05-18 02:06:40|12512|12510|12513.1|12511.1|12513.2|12511.2|12512|12510|8
1652839610000|2022-05-18 02:06:50|12513|12511|12513|12511|12513.2|12511.2|12512.1|12510.1|3
1652839620000|2022-05-18 02:07:00|12513.1|12511.1|12512.8|12510.8|12513.3|12511.3|12512.6|12510.6|1
1652839630000|2022-05-18 02:07:10|12513|12511|12513.5|12511.5|12514|12512|12513|12511|2
1652839640000|2022-05-18 02:07:20|12513.6|12511.6|12513|12511|12514.6|12512.6|12513|12511|10
1652839650000|2022-05-18 02:07:30|12513.1|12511.1|12513.8|12511.8|12513.8|12511.8|12513|12511|1
1652839660000|2022-05-18 02:07:40|12513.7|12511.7|12513.8|12511.8|12513.8|12511.8|12513.6|12511.6|0
1652839670000|2022-05-18 02:07:50|12513.7|12511.7|12512|12510|12513.8|12511.8|12512|12510|7
1652839680000|2022-05-18 02:08:00|12511.5|12509.5|12510.7|12508.7|12511.5|12509.5|12510.7|12508.7|10
1652839690000|2022-05-18 02:08:10|12510.2|12508.2|12511.2|12509.2|12511.3|12509.3|12509.2|12507.2|20
1652839700000|2022-05-18 02:08:20|12511.1|12509.1|12511.5|12509.5|12511.5|12509.5|12510.8|12508.8|4
1652839710000|2022-05-18 02:08:30|12511.6|12509.6|12511.3|12509.3|12511.6|12509.6|12510.8|12508.8|8
1652839720000|2022-05-18 02:08:40|12511.1|12509.1|12512.1|12510.1|12513|12511|12511|12509|8
1652839730000|2022-05-18 02:08:50|12512|12510|12512|12510|12512.6|12510.6|12511.8|12509.8|5
1652839740000|2022-05-18 02:09:00|12512.6|12510.6|12512.3|12510.3|12512.6|12510.6|12511.3|12509.3|22
1652839750000|2022-05-18 02:09:10|12512.5|12510.5|12513.8|12511.8|12514.3|12512.3|12512.5|12510.5|9
1652839760000|2022-05-18 02:09:20|12514|12512|12513.8|12511.8|12514.5|12512.5|12513.5|12511.5|3
1652839770000|2022-05-18 02:09:30|12514|12512|12514.3|12512.3|12514.5|12512.5|12513.1|12511.1|9
1652839780000|2022-05-18 02:09:40|12514.5|12512.5|12514.3|12512.3|12515.3|12513.3|12514.1|12512.1|10
1652839790000|2022-05-18 02:09:50|12514.2|12512.2|12516|12514|12517.1|12515.1|12514.2|12512.2|25
1652839800000|2022-05-18 02:10:00|12516.1|12514.1|12516.5|12514.5|12516.5|12514.5|12515.6|12513.6|8
1652839810000|2022-05-18 02:10:10|12517.1|12515.1|12516.8|12514.8|12517.2|12515.2|12516.3|12514.3|19
1652839820000|2022-05-18 02:10:20|12516.7|12514.7|12515.8|12513.8|12516.7|12514.7|12515.6|12513.6|3
1652839830000|2022-05-18 02:10:30|12516|12514|12515.5|12513.5|12516.3|12514.3|12515.5|12513.5|12
1652839840000|2022-05-18 02:10:40|12516.1|12514.1|12517.1|12515.1|12517.1|12515.1|12515.7|12513.7|10
1652839850000|2022-05-18 02:10:50|12517.2|12515.2|12516.3|12514.3|12517.5|12515.5|12515.8|12513.8|6
1652839860000|2022-05-18 02:11:00|12516.1|12514.1|12516.5|12514.5|12517.1|12515.1|12516.1|12514.1|10
1652839870000|2022-05-18 02:11:10|12516.6|12514.6|12516.5|12514.5|12516.6|12514.6|12516.5|12514.5|3
1652839880000|2022-05-18 02:11:20|12515.8|12513.8|12517.6|12515.6|12519.1|12517.1|12515.8|12513.8|26
1652839890000|2022-05-18 02:11:30|12517.5|12515.5|12516.1|12514.1|12517.5|12515.5|12515.8|12513.8|2
1652839900000|2022-05-18 02:11:40|12516|12514|12515|12513|12516.1|12514.1|12514.5|12512.5|15
1652839910000|2022-05-18 02:11:50|12514.8|12512.8|12512.5|12510.5|12514.8|12512.8|12512.5|12510.5|16
1652839920000|2022-05-18 02:12:00|12512.3|12510.3|12513.8|12511.8|12514.1|12512.1|12511.6|12509.6|27
1652839930000|2022-05-18 02:12:10|12513.7|12511.7|12514.8|12512.8|12514.8|12512.8|12513.6|12511.6|17
1652839940000|2022-05-18 02:12:20|12514.7|12512.7|12515.3|12513.3|12515.3|12513.3|12514.7|12512.7|1
1652839950000|2022-05-18 02:12:30|12515.8|12513.8|12516.3|12514.3|12516.8|12514.8|12515.8|12513.8|4
1652839960000|2022-05-18 02:12:40|12516|12514|12514.7|12512.7|12516.1|12514.1|12514.7|12512.7|3
1652839970000|2022-05-18 02:12:50|12514.8|12512.8|12515.5|12513.5|12516.1|12514.1|12514.8|12512.8|2
1652839980000|2022-05-18 02:13:00|12515.3|12513.3|12516.3|12514.3|12517.1|12515.1|12515.3|12513.3|17
1652839990000|2022-05-18 02:13:10|12516.5|12514.5|12516.6|12514.6|12516.7|12514.7|12516.2|12514.2|2
1652840000000|2022-05-18 02:13:20|12516.7|12514.7|12514.8|12512.8|12516.8|12514.8|12514.5|12512.5|4
1652840010000|2022-05-18 02:13:30|12514.7|12512.7|12514.8|12512.8|12514.8|12512.8|12514.3|12512.3|4
1652840020000|2022-05-18 02:13:40|12514.7|12512.7|12514.8|12512.8|12515|12513|12514.6|12512.6|0
1652840030000|2022-05-18 02:13:50|12515|12513|12515.3|12513.3|12515.8|12513.8|12514.8|12512.8|0
1652840040000|2022-05-18 02:14:00|12515.1|12513.1|12515.3|12513.3|12515.6|12513.6|12515|12513|0
1652840050000|2022-05-18 02:14:10|12515.1|12513.1|12515.2|12513.2|12515.5|12513.5|12515|12513|2
1652840060000|2022-05-18 02:14:20|12515.3|12513.3|12515.1|12513.1|12515.3|12513.3|12514.5|12512.5|5
1652840070000|2022-05-18 02:14:30|12515|12513|12513.1|12511.1|12515|12513|12513|12511|28
1652840080000|2022-05-18 02:14:40|12513.2|12511.2|12513.5|12511.5|12514|12512|12513.2|12511.2|2
1652840090000|2022-05-18 02:14:50|12513.3|12511.3|12513.3|12511.3|12513.5|12511.5|12513.2|12511.2|1
1652840100000|2022-05-18 02:15:00|12513.2|12511.2|12510|12508|12513.5|12511.5|12510|12508|28
1652840110000|2022-05-18 02:15:10|12510.7|12508.7|12510.6|12508.6|12511.2|12509.2|12510.1|12508.1|34
1652840120000|2022-05-18 02:15:20|12510.5|12508.5|12510.6|12508.6|12511.1|12509.1|12510.5|12508.5|8
1652840130000|2022-05-18 02:15:30|12510.7|12508.7|12508.7|12506.7|12510.8|12508.8|12508.6|12506.6|24
1652840140000|2022-05-18 02:15:40|12508.6|12506.6|12509.6|12507.6|12509.6|12507.6|12508.2|12506.2|21
1652840150000|2022-05-18 02:15:50|12509.3|12507.3|12509.6|12507.6|12510.2|12508.2|12509.1|12507.1|18
1652840160000|2022-05-18 02:16:00|12509.8|12507.8|12509|12507|12509.8|12507.8|12508.3|12506.3|24
1652840170000|2022-05-18 02:16:10|12508.8|12506.8|12509.6|12507.6|12509.7|12507.7|12508.6|12506.6|7
1652840180000|2022-05-18 02:16:20|12509.5|12507.5|12509.8|12507.8|12510|12508|12508.3|12506.3|8
1652840190000|2022-05-18 02:16:30|12510.2|12508.2|12509.1|12507.1|12512.2|12510.2|12509|12507|29
1652840200000|2022-05-18 02:16:40|12509.6|12507.6|12510.6|12508.6|12510.6|12508.6|12509.1|12507.1|5
1652840210000|2022-05-18 02:16:50|12510.3|12508.3|12513.2|12511.2|12513.5|12511.5|12510.3|12508.3|20
1652840220000|2022-05-18 02:17:00|12513.3|12511.3|12513.3|12511.3|12514.1|12512.1|12512.2|12510.2|11
1652840230000|2022-05-18 02:17:10|12513.5|12511.5|12514.6|12512.6|12515.2|12513.2|12513.5|12511.5|8
1652840240000|2022-05-18 02:17:20|12514.7|12512.7|12515.2|12513.2|12515.8|12513.8|12514.6|12512.6|15
1652840250000|2022-05-18 02:17:30|12515.1|12513.1|12514.6|12512.6|12515.3|12513.3|12514.1|12512.1|33
1652840260000|2022-05-18 02:17:40|12514.7|12512.7|12515.2|12513.2|12515.3|12513.3|12514.5|12512.5|1
1652840270000|2022-05-18 02:17:50|12514.7|12512.7|12515.5|12513.5|12515.6|12513.6|12514.7|12512.7|4
1652840280000|2022-05-18 02:18:00|12515.3|12513.3|12516.5|12514.5|12516.7|12514.7|12514.8|12512.8|14
1652840290000|2022-05-18 02:18:10|12516.3|12514.3|12516.1|12514.1|12516.3|12514.3|12515.5|12513.5|7
1652840300000|2022-05-18 02:18:20|12516.2|12514.2|12517.1|12515.1|12517.2|12515.2|12515.8|12513.8|5
1652840310000|2022-05-18 02:18:30|12517.3|12515.3|12517.3|12515.3|12518.1|12516.1|12517.2|12515.2|16
1652840320000|2022-05-18 02:18:40|12517.2|12515.2|12515.7|12513.7|12517.2|12515.2|12515.7|12513.7|8
1652840330000|2022-05-18 02:18:50|12515.8|12513.8|12515.3|12513.3|12516|12514|12515.3|12513.3|5
1652840340000|2022-05-18 02:19:00|12515.5|12513.5|12517|12515|12517|12515|12514.6|12512.6|11
1652840350000|2022-05-18 02:19:10|12516.8|12514.8|12518.1|12516.1|12518.1|12516.1|12516|12514|7
1652840360000|2022-05-18 02:19:20|12518.5|12516.5|12518|12516|12518.6|12516.6|12517.2|12515.2|13
1652840370000|2022-05-18 02:19:30|12519.1|12517.1|12518.6|12516.6|12519.3|12517.3|12518.3|12516.3|39
1652840380000|2022-05-18 02:19:40|12518.7|12516.7|12518|12516|12518.8|12516.8|12518|12516|5
1652840390000|2022-05-18 02:19:50|12517.6|12515.6|12517.1|12515.1|12517.6|12515.6|12517|12515|7
1652840400000|2022-05-18 02:20:00|12517|12515|12519|12517|12519|12517|12515.3|12513.3|27
1652840410000|2022-05-18 02:20:10|12518.8|12516.8|12518.6|12516.6|12519|12517|12518.5|12516.5|6
1652840420000|2022-05-18 02:20:20|12518.5|12516.5|12518.5|12516.5|12519|12517|12518.1|12516.1|3
1652840430000|2022-05-18 02:20:30|12518.6|12516.6|12518.3|12516.3|12518.8|12516.8|12518.1|12516.1|13
1652840440000|2022-05-18 02:20:40|12518.8|12516.8|12519.3|12517.3|12519.5|12517.5|12518.3|12516.3|8
1652840450000|2022-05-18 02:20:50|12519.5|12517.5|12519.2|12517.2|12519.7|12517.7|12518.6|12516.6|3
1652840460000|2022-05-18 02:21:00|12519.1|12517.1|12520.1|12518.1|12520.3|12518.3|12519|12517|4
1652840470000|2022-05-18 02:21:10|12520.2|12518.2|12520.2|12518.2|12520.3|12518.3|12519|12517|8
1652840480000|2022-05-18 02:21:20|12520|12518|12520.8|12518.8|12522.1|12520.1|12519.6|12517.6|40
1652840490000|2022-05-18 02:21:30|12520.7|12518.7|12519.6|12517.6|12520.8|12518.8|12519.6|12517.6|23
1652840500000|2022-05-18 02:21:40|12519.5|12517.5|12519|12517|12519.5|12517.5|12518.8|12516.8|8
1652840510000|2022-05-18 02:21:50|12519.1|12517.1|12518.1|12516.1|12519.2|12517.2|12518|12516|7
1652840520000|2022-05-18 02:22:00|12518|12516|12516.5|12514.5|12518.1|12516.1|12516.3|12514.3|18
1652840530000|2022-05-18 02:22:10|12516.6|12514.6|12516.6|12514.6|12517|12515|12516.2|12514.2|2
1652840540000|2022-05-18 02:22:20|12516.7|12514.7|12517.7|12515.7|12517.7|12515.7|12516.7|12514.7|7
1652840550000|2022-05-18 02:22:30|12517.6|12515.6|12516.6|12514.6|12517.6|12515.6|12516.6|12514.6|11
1652840560000|2022-05-18 02:22:40|12516.7|12514.7|12518.8|12516.8|12518.8|12516.8|12516.7|12514.7|7
1652840570000|2022-05-18 02:22:50|12518.7|12516.7|12519.2|12517.2|12519.6|12517.6|12518.7|12516.7|16
1652840580000|2022-05-18 02:23:00|12519.3|12517.3|12517.1|12515.1|12519.5|12517.5|12517.1|12515.1|13
1652840590000|2022-05-18 02:23:10|12517.6|12515.6|12517.7|12515.7|12517.8|12515.8|12517.2|12515.2|2
1652840600000|2022-05-18 02:23:20|12517.8|12515.8|12517.8|12515.8|12517.8|12515.8|12517.7|12515.7|0
1652840610000|2022-05-18 02:23:30|12517.7|12515.7|12518.7|12516.7|12518.8|12516.8|12517.7|12515.7|4
1652840620000|2022-05-18 02:23:40|12518.6|12516.6|12518.7|12516.7|12518.8|12516.8|12518.6|12516.6|2
1652840630000|2022-05-18 02:23:50|12518.6|12516.6|12518.8|12516.8|12518.8|12516.8|12518.2|12516.2|3
1652840640000|2022-05-18 02:24:00|12519|12517|12519.5|12517.5|12519.5|12517.5|12518.8|12516.8|2
1652840650000|2022-05-18 02:24:10|12519|12517|12517.3|12515.3|12519|12517|12517|12515|7
1652840660000|2022-05-18 02:24:20|12517.5|12515.5|12518.5|12516.5|12518.5|12516.5|12517.5|12515.5|0
1652840670000|2022-05-18 02:24:30|12518.3|12516.3|12518.5|12516.5|12518.5|12516.5|12518.3|12516.3|0
1652840690000|2022-05-18 02:24:50|12518.6|12516.6|12520.6|12518.6|12521|12519|12518.6|12516.6|15
1652840700000|2022-05-18 02:25:00|12520.2|12518.2|12521.3|12519.3|12522.1|12520.1|12520.2|12518.2|18
1652840710000|2022-05-18 02:25:10|12521.5|12519.5|12521.1|12519.1|12521.5|12519.5|12520.2|12518.2|16
1652840720000|2022-05-18 02:25:20|12521.5|12519.5|12521.1|12519.1|12521.5|12519.5|12520.6|12518.6|11
1652840730000|2022-05-18 02:25:30|12521.3|12519.3|12521.1|12519.1|12521.3|12519.3|12521|12519|1
1652840740000|2022-05-18 02:25:40|12521|12519|12521.3|12519.3|12521.3|12519.3|12520.6|12518.6|2
1652840750000|2022-05-18 02:25:50|12521.1|12519.1|12520.1|12518.1|12521.1|12519.1|12519.8|12517.8|7
1652840760000|2022-05-18 02:26:00|12520|12518|12519.2|12517.2|12520.1|12518.1|12519|12517|7
1652840770000|2022-05-18 02:26:10|12519.3|12517.3|12519|12517|12519.6|12517.6|12519|12517|0
1652840780000|2022-05-18 02:26:20|12519.1|12517.1|12518.6|12516.6|12519.2|12517.2|12518.2|12516.2|0
1652840790000|2022-05-18 02:26:30|12518.5|12516.5|12519.8|12517.8|12520|12518|12518.3|12516.3|7
1652840800000|2022-05-18 02:26:40|12520|12518|12521.1|12519.1|12521.3|12519.3|12520|12518|11
1652840810000|2022-05-18 02:26:50|12520.6|12518.6|12520.7|12518.7|12521.1|12519.1|12520.3|12518.3|4
1652840820000|2022-05-18 02:27:00|12520.8|12518.8|12520.6|12518.6|12521.3|12519.3|12520.2|12518.2|9
1652840830000|2022-05-18 02:27:10|12520.3|12518.3|12520.6|12518.6|12521|12519|12520.2|12518.2|1
1652840840000|2022-05-18 02:27:20|12520.7|12518.7|12520.6|12518.6|12521|12519|12520.5|12518.5|3
1652840850000|2022-05-18 02:27:30|12520.5|12518.5|12520|12518|12520.7|12518.7|12520|12518|6
1652840860000|2022-05-18 02:27:40|12519.6|12517.6|12520.3|12518.3|12520.5|12518.5|12519.6|12517.6|8
1652840870000|2022-05-18 02:27:50|12520.5|12518.5|12522|12520|12522.2|12520.2|12520.5|12518.5|17
1652840880000|2022-05-18 02:28:00|12522.1|12520.1|12523.6|12521.6|12524.1|12522.1|12521.8|12519.8|28
1652840890000|2022-05-18 02:28:10|12523.5|12521.5|12522.8|12520.8|12523.5|12521.5|12522.7|12520.7|9
1652840900000|2022-05-18 02:28:20|12523|12521|12523.1|12521.1|12523.5|12521.5|12522.7|12520.7|4
1652840910000|2022-05-18 02:28:30|12522.5|12520.5|12522.7|12520.7|12522.7|12520.7|12522.5|12520.5|5
1652840920000|2022-05-18 02:28:40|12523.3|12521.3|12523.8|12521.8|12524|12522|12523.1|12521.1|16
1652840930000|2022-05-18 02:28:50|12524.1|12522.1|12524.5|12522.5|12524.8|12522.8|12523.7|12521.7|23
1652840940000|2022-05-18 02:29:00|12525|12523|12525.3|12523.3|12526.1|12524.1|12524.8|12522.8|41
1652840950000|2022-05-18 02:29:10|12525.5|12523.5|12526.8|12524.8|12527.5|12525.5|12525.5|12523.5|47
1652840960000|2022-05-18 02:29:20|12527|12525|12525.2|12523.2|12527.2|12525.2|12524.8|12522.8|45
1652840970000|2022-05-18 02:29:30|12525.3|12523.3|12525.6|12523.6|12527|12525|12525.3|12523.3|24
1652840980000|2022-05-18 02:29:40|12525.7|12523.7|12526|12524|12526|12524|12525.7|12523.7|2
1652840990000|2022-05-18 02:29:50|12526.1|12524.1|12526.5|12524.5|12526.5|12524.5|12525.8|12523.8|3
1652841000000|2022-05-18 02:30:00|12526.2|12524.2|12528|12526|12528|12526|12526.2|12524.2|24
1652841010000|2022-05-18 02:30:10|12527.8|12525.8|12524.5|12522.5|12528|12526|12524.5|12522.5|41
1652841020000|2022-05-18 02:30:20|12524.6|12522.6|12522.6|12520.6|12525.1|12523.1|12522.6|12520.6|18
1652841030000|2022-05-18 02:30:30|12523.1|12521.1|12523.6|12521.6|12523.8|12521.8|12522.7|12520.7|12
1652841040000|2022-05-18 02:30:40|12523.3|12521.3|12523.5|12521.5|12523.8|12521.8|12523.3|12521.3|7
1652841050000|2022-05-18 02:30:50|12523|12521|12524.3|12522.3|12524.3|12522.3|12523|12521|6
1652841060000|2022-05-18 02:31:00|12523.8|12521.8|12523.8|12521.8|12524.2|12522.2|12523.7|12521.7|7
1652841070000|2022-05-18 02:31:10|12523.7|12521.7|12522.6|12520.6|12523.7|12521.7|12522.3|12520.3|4
1652841080000|2022-05-18 02:31:20|12522.7|12520.7|12524.8|12522.8|12525.7|12523.7|12522.2|12520.2|28
1652841090000|2022-05-18 02:31:30|12525.1|12523.1|12524|12522|12525.2|12523.2|12523.3|12521.3|1
1652841100000|2022-05-18 02:31:40|12523.8|12521.8|12524|12522|12524.2|12522.2|12523.3|12521.3|14
1652841110000|2022-05-18 02:31:50|12524.1|12522.1|12523.8|12521.8|12524.1|12522.1|12523.6|12521.6|2
1652841120000|2022-05-18 02:32:00|12523.7|12521.7|12522.8|12520.8|12524.2|12522.2|12522.8|12520.8|6
1652841130000|2022-05-18 02:32:10|12522.7|12520.7|12522.8|12520.8|12522.8|12520.8|12522.6|12520.6|1
1652841140000|2022-05-18 02:32:20|12523.2|12521.2|12523|12521|12523.2|12521.2|12522.6|12520.6|3
1652841150000|2022-05-18 02:32:30|12522.7|12520.7|12524|12522|12524.2|12522.2|12522.3|12520.3|14
1652841160000|2022-05-18 02:32:40|12523.8|12521.8|12523.8|12521.8|12524.2|12522.2|12523.1|12521.1|5
1652841170000|2022-05-18 02:32:50|12524|12522|12523.8|12521.8|12524.1|12522.1|12523.3|12521.3|1
1652841180000|2022-05-18 02:33:00|12523.7|12521.7|12524.5|12522.5|12524.7|12522.7|12523.2|12521.2|2
1652841190000|2022-05-18 02:33:10|12523.8|12521.8|12523.8|12521.8|12524.1|12522.1|12523.7|12521.7|1
1652841200000|2022-05-18 02:33:20|12523.7|12521.7|12524.5|12522.5|12524.6|12522.6|12523.6|12521.6|1
1652841210000|2022-05-18 02:33:30|12524.6|12522.6|12524.2|12522.2|12524.7|12522.7|12524.2|12522.2|1
1652841220000|2022-05-18 02:33:40|12524.6|12522.6|12523.2|12521.2|12525.1|12523.1|12523.2|12521.2|6
1652841230000|2022-05-18 02:33:50|12523.3|12521.3|12524.6|12522.6|12524.6|12522.6|12523.3|12521.3|3
1652841240000|2022-05-18 02:34:00|12524.7|12522.7|12524.7|12522.7|12524.7|12522.7|12524.6|12522.6|3
1652841250000|2022-05-18 02:34:10|12525|12523|12524.3|12522.3|12525|12523|12523.8|12521.8|5
1652841260000|2022-05-18 02:34:20|12524.2|12522.2|12523.2|12521.2|12524.3|12522.3|12523|12521|3
1652841270000|2022-05-18 02:34:30|12523.1|12521.1|12523.8|12521.8|12523.8|12521.8|12523.1|12521.1|3
1652841280000|2022-05-18 02:34:40|12524|12522|12523.8|12521.8|12524.6|12522.6|12523.8|12521.8|3
1652841290000|2022-05-18 02:34:50|12523.6|12521.6|12525.2|12523.2|12525.2|12523.2|12523.6|12521.6|3
1652841300000|2022-05-18 02:35:00|12525.3|12523.3|12526|12524|12526|12524|12525.1|12523.1|2
1652841310000|2022-05-18 02:35:10|12525.6|12523.6|12525.6|12523.6|12526|12524|12525.6|12523.6|7
1652841320000|2022-05-18 02:35:20|12525.5|12523.5|12524.3|12522.3|12525.6|12523.6|12524.2|12522.2|13
1652841330000|2022-05-18 02:35:30|12524.2|12522.2|12523.8|12521.8|12524.2|12522.2|12523.7|12521.7|1
1652841340000|2022-05-18 02:35:40|12523.7|12521.7|12523.5|12521.5|12523.7|12521.7|12523.1|12521.1|5
1652841350000|2022-05-18 02:35:50|12523.1|12521.1|12522.7|12520.7|12523.3|12521.3|12522.7|12520.7|10
1652841360000|2022-05-18 02:36:00|12522.8|12520.8|12523.1|12521.1|12523.2|12521.2|12522.2|12520.2|8
1652841370000|2022-05-18 02:36:10|12523|12521|12523.2|12521.2|12523.5|12521.5|12522.6|12520.6|1
1652841380000|2022-05-18 02:36:20|12523.1|12521.1|12523.1|12521.1|12523.2|12521.2|12522.2|12520.2|1
1652841390000|2022-05-18 02:36:30|12523|12521|12522.2|12520.2|12523|12521|12522|12520|5
1652841400000|2022-05-18 02:36:40|12522.3|12520.3|12523.3|12521.3|12523.3|12521.3|12521.3|12519.3|26
1652841410000|2022-05-18 02:36:50|12523.2|12521.2|12522.6|12520.6|12523.2|12521.2|12522|12520|2
1652841420000|2022-05-18 02:37:00|12522.7|12520.7|12522.8|12520.8|12523.2|12521.2|12522.7|12520.7|2
1652841430000|2022-05-18 02:37:10|12522.7|12520.7|12522.1|12520.1|12522.8|12520.8|12522|12520|0
1652841440000|2022-05-18 02:37:20|12522.6|12520.6|12522.7|12520.7|12523.2|12521.2|12522.5|12520.5|6
1652841450000|2022-05-18 02:37:30|12522.6|12520.6|12522.6|12520.6|12522.8|12520.8|12522.1|12520.1|4
1652841460000|2022-05-18 02:37:40|12522.5|12520.5|12522.7|12520.7|12523.1|12521.1|12522.5|12520.5|5
1652841470000|2022-05-18 02:37:50|12522.6|12520.6|12522.5|12520.5|12522.8|12520.8|12522.2|12520.2|4
1652841480000|2022-05-18 02:38:00|12522.8|12520.8|12523.7|12521.7|12523.7|12521.7|12522.5|12520.5|8
1652841490000|2022-05-18 02:38:10|12523.6|12521.6|12524.2|12522.2|12524.3|12522.3|12523.6|12521.6|5
1652841500000|2022-05-18 02:38:20|12524.3|12522.3|12525|12523|12525|12523|12524.1|12522.1|5
1652841510000|2022-05-18 02:38:30|12525.1|12523.1|12524.7|12522.7|12525.2|12523.2|12524.6|12522.6|3
1652841520000|2022-05-18 02:38:40|12525.1|12523.1|12525.1|12523.1|12525.5|12523.5|12524.8|12522.8|8
1652841530000|2022-05-18 02:38:50|12525.7|12523.7|12525.1|12523.1|12525.8|12523.8|12525|12523|17
1652841540000|2022-05-18 02:39:00|12525.2|12523.2|12524.3|12522.3|12525.3|12523.3|12524.3|12522.3|2
1652841550000|2022-05-18 02:39:10|12524.2|12522.2|12524.2|12522.2|12524.3|12522.3|12524.1|12522.1|3
1652841560000|2022-05-18 02:39:20|12524.1|12522.1|12525.7|12523.7|12525.7|12523.7|12524.1|12522.1|5
1652841570000|2022-05-18 02:39:30|12525.6|12523.6|12525.1|12523.1|12525.6|12523.6|12525.1|12523.1|3
1652841580000|2022-05-18 02:39:40|12525|12523|12525.1|12523.1|12525.1|12523.1|12524.7|12522.7|1
1652841590000|2022-05-18 02:39:50|12524.8|12522.8|12525.5|12523.5|12525.6|12523.6|12524.8|12522.8|4
1652841600000|2022-05-18 02:40:00|12525.3|12523.3|12526|12524|12526.1|12524.1|12525.3|12523.3|2
1652841610000|2022-05-18 02:40:10|12525.7|12523.7|12526.7|12524.7|12527.3|12525.3|12525.7|12523.7|23
1652841620000|2022-05-18 02:40:20|12527.5|12525.5|12526.7|12524.7|12527.5|12525.5|12526.3|12524.3|6
1652841630000|2022-05-18 02:40:30|12526.1|12524.1|12527.1|12525.1|12527.5|12525.5|12525.6|12523.6|32
1652841640000|2022-05-18 02:40:40|12527.2|12525.2|12525.7|12523.7|12527.6|12525.6|12525.7|12523.7|52
1652841650000|2022-05-18 02:40:50|12525.6|12523.6|12528|12526|12528|12526|12524.5|12522.5|36
1652841660000|2022-05-18 02:41:00|12527.8|12525.8|12528.2|12526.2|12529|12527|12527.6|12525.6|50
1652841670000|2022-05-18 02:41:10|12528.3|12526.3|12530.8|12528.8|12532.5|12530.5|12528.3|12526.3|79
1652841680000|2022-05-18 02:41:20|12530.7|12528.7|12532.7|12530.7|12533.2|12531.2|12530.3|12528.3|62
1652841690000|2022-05-18 02:41:30|12532.3|12530.3|12535|12533|12536.5|12534.5|12531.5|12529.5|82
1652841700000|2022-05-18 02:41:40|12535.1|12533.1|12537.3|12535.3|12538.2|12536.2|12534.6|12532.6|56
1652841710000|2022-05-18 02:41:50|12538|12536|12538.2|12536.2|12540.2|12538.2|12537.1|12535.1|90
1652841720000|2022-05-18 02:42:00|12538|12536|12536|12534|12538|12536|12535.3|12533.3|27
1652841730000|2022-05-18 02:42:10|12535.8|12533.8|12536|12534|12536.8|12534.8|12534.6|12532.6|31
1652841740000|2022-05-18 02:42:20|12536.2|12534.2|12537|12535|12537.5|12535.5|12536.2|12534.2|12
1652841750000|2022-05-18 02:42:30|12536.7|12534.7|12536.6|12534.6|12538.2|12536.2|12536.5|12534.5|18
1652841760000|2022-05-18 02:42:40|12536.5|12534.5|12535.5|12533.5|12536.6|12534.6|12535.5|12533.5|9
1652841770000|2022-05-18 02:42:50|12535.2|12533.2|12534.7|12532.7|12535.2|12533.2|12534.5|12532.5|10
1652841780000|2022-05-18 02:43:00|12534.8|12532.8|12535.8|12533.8|12536|12534|12534.7|12532.7|17
1652841790000|2022-05-18 02:43:10|12536|12534|12535.8|12533.8|12536.3|12534.3|12535.6|12533.6|3
1652841800000|2022-05-18 02:43:20|12535.7|12533.7|12535.5|12533.5|12536.1|12534.1|12535.5|12533.5|3
1652841810000|2022-05-18 02:43:30|12534.8|12532.8|12535|12533|12536|12534|12534.8|12532.8|4
1652841820000|2022-05-18 02:43:40|12535.1|12533.1|12539.2|12537.2|12539.2|12537.2|12535.1|12533.1|17
1652841830000|2022-05-18 02:43:50|12539.5|12537.5|12539.8|12537.8|12540.3|12538.3|12539.1|12537.1|17
1652841840000|2022-05-18 02:44:00|12539.7|12537.7|12540.2|12538.2|12540.5|12538.5|12539.1|12537.1|17
1652841850000|2022-05-18 02:44:10|12540.1|12538.1|12538.1|12536.1|12540.1|12538.1|12538|12536|21
1652841860000|2022-05-18 02:44:20|12538|12536|12539.5|12537.5|12539.5|12537.5|12537.8|12535.8|12
1652841870000|2022-05-18 02:44:30|12539.3|12537.3|12537.5|12535.5|12539.3|12537.3|12537.5|12535.5|5
1652841880000|2022-05-18 02:44:40|12537.6|12535.6|12537.5|12535.5|12538|12536|12537|12535|5
1652841890000|2022-05-18 02:44:50|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.2|12534.2|6
1652841900000|2022-05-18 02:45:00|12536.3|12534.3|12534.2|12532.2|12537.5|12535.5|12534|12532|18
1652841910000|2022-05-18 02:45:10|12534.1|12532.1|12535.3|12533.3|12535.8|12533.8|12534.1|12532.1|6
1652841920000|2022-05-18 02:45:20|12534.7|12532.7|12534.6|12532.6|12535.1|12533.1|12534.2|12532.2|2
1652841930000|2022-05-18 02:45:30|12534.2|12532.2|12534.5|12532.5|12535.1|12533.1|12534.2|12532.2|8
1652841940000|2022-05-18 02:45:40|12534.6|12532.6|12534.1|12532.1|12535|12533|12533.5|12531.5|16
1652841950000|2022-05-18 02:45:50|12534.6|12532.6|12534.5|12532.5|12534.6|12532.6|12534|12532|2
1652841960000|2022-05-18 02:46:00|12534.3|12532.3|12534.1|12532.1|12534.5|12532.5|12533.2|12531.2|17
1652841970000|2022-05-18 02:46:10|12534|12532|12530.5|12528.5|12534.1|12532.1|12530.5|12528.5|33
1652841980000|2022-05-18 02:46:20|12530.1|12528.1|12530.3|12528.3|12530.5|12528.5|12529.8|12527.8|18
1652841990000|2022-05-18 02:46:30|12530.2|12528.2|12531.5|12529.5|12531.8|12529.8|12530|12528|10
1652842000000|2022-05-18 02:46:40|12531.3|12529.3|12531.1|12529.1|12531.7|12529.7|12531|12529|7
1652842010000|2022-05-18 02:46:50|12531.2|12529.2|12531.5|12529.5|12531.8|12529.8|12531.1|12529.1|9
1652842020000|2022-05-18 02:47:00|12531.6|12529.6|12533.8|12531.8|12533.8|12531.8|12531|12529|14
1652842030000|2022-05-18 02:47:10|12534.7|12532.7|12534.1|12532.1|12535|12533|12533.2|12531.2|16
1652842040000|2022-05-18 02:47:20|12534|12532|12533.2|12531.2|12534.2|12532.2|12532.7|12530.7|10
1652842050000|2022-05-18 02:47:30|12533.5|12531.5|12533.8|12531.8|12534|12532|12533.5|12531.5|3
1652842060000|2022-05-18 02:47:40|12533.7|12531.7|12534.2|12532.2|12534.5|12532.5|12533.7|12531.7|7
1652842070000|2022-05-18 02:47:50|12534.3|12532.3|12534|12532|12534.3|12532.3|12533.6|12531.6|9
1652842080000|2022-05-18 02:48:00|12533.8|12531.8|12532.7|12530.7|12534|12532|12532.7|12530.7|9
1652842090000|2022-05-18 02:48:10|12533.3|12531.3|12534|12532|12534.1|12532.1|12533.3|12531.3|7
1652842100000|2022-05-18 02:48:20|12533.7|12531.7|12534.1|12532.1|12534.2|12532.2|12533.7|12531.7|4
1652842110000|2022-05-18 02:48:30|12534.2|12532.2|12534.1|12532.1|12534.3|12532.3|12534|12532|3
1652842120000|2022-05-18 02:48:40|12533.8|12531.8|12534|12532|12534|12532|12533.6|12531.6|5
1652842130000|2022-05-18 02:48:50|12533.8|12531.8|12533.3|12531.3|12534|12532|12533.2|12531.2|0
1652842140000|2022-05-18 02:49:00|12533.6|12531.6|12532.6|12530.6|12533.8|12531.8|12532.6|12530.6|5
1652842150000|2022-05-18 02:49:10|12532.5|12530.5|12532.1|12530.1|12532.5|12530.5|12531.2|12529.2|13
1652842160000|2022-05-18 02:49:20|12532.2|12530.2|12532.3|12530.3|12532.3|12530.3|12532.2|12530.2|0
1652842170000|2022-05-18 02:49:30|12532.2|12530.2|12531.2|12529.2|12532.2|12530.2|12531.1|12529.1|7
1652842180000|2022-05-18 02:49:40|12531.1|12529.1|12531.2|12529.2|12531.3|12529.3|12531.1|12529.1|4
1652842190000|2022-05-18 02:49:50|12531.3|12529.3|12533.1|12531.1|12533.1|12531.1|12531.3|12529.3|10
1652842200000|2022-05-18 02:50:00|12533.2|12531.2|12532.6|12530.6|12534|12532|12532.2|12530.2|13
1652842210000|2022-05-18 02:50:10|12532.7|12530.7|12532.3|12530.3|12533.5|12531.5|12532.1|12530.1|3
1652842220000|2022-05-18 02:50:20|12531.5|12529.5|12531.5|12529.5|12531.5|12529.5|12531.2|12529.2|13
1652842230000|2022-05-18 02:50:30|12532.1|12530.1|12532.3|12530.3|12532.3|12530.3|12531.6|12529.6|13
1652842240000|2022-05-18 02:50:40|12532.8|12530.8|12532.5|12530.5|12533.5|12531.5|12532.5|12530.5|2
1652842250000|2022-05-18 02:50:50|12532.6|12530.6|12533|12531|12533|12531|12532|12530|5
1652842260000|2022-05-18 02:51:00|12533.1|12531.1|12532.5|12530.5|12533.1|12531.1|12532.5|12530.5|4
1652842270000|2022-05-18 02:51:10|12532.6|12530.6|12533.1|12531.1|12533.3|12531.3|12532.5|12530.5|0
1652842280000|2022-05-18 02:51:20|12533.3|12531.3|12534.1|12532.1|12534.2|12532.2|12533.3|12531.3|12
1652842290000|2022-05-18 02:51:30|12534.2|12532.2|12534.2|12532.2|12534.3|12532.3|12534.1|12532.1|3
1652842300000|2022-05-18 02:51:40|12533.6|12531.6|12535|12533|12536|12534|12533.3|12531.3|26
1652842310000|2022-05-18 02:51:50|12534.8|12532.8|12535.2|12533.2|12536.1|12534.1|12534.7|12532.7|2
1652842320000|2022-05-18 02:52:00|12535.3|12533.3|12535.3|12533.3|12535.8|12533.8|12534.8|12532.8|4
1652842330000|2022-05-18 02:52:10|12535.5|12533.5|12536.5|12534.5|12536.5|12534.5|12534.5|12532.5|23
1652842340000|2022-05-18 02:52:20|12536.7|12534.7|12538.1|12536.1|12538.1|12536.1|12536.7|12534.7|7
1652842350000|2022-05-18 02:52:30|12538|12536|12537.1|12535.1|12538.1|12536.1|12537|12535|14
1652842360000|2022-05-18 02:52:40|12537.2|12535.2|12538|12536|12538.5|12536.5|12537.1|12535.1|8
1652842370000|2022-05-18 02:52:50|12538.1|12536.1|12537.7|12535.7|12538.2|12536.2|12537.7|12535.7|4
1652842380000|2022-05-18 02:53:00|12537.8|12535.8|12537.6|12535.6|12538.3|12536.3|12537.6|12535.6|3
1652842390000|2022-05-18 02:53:10|12537.7|12535.7|12536.6|12534.6|12537.8|12535.8|12536.3|12534.3|21
1652842400000|2022-05-18 02:53:20|12536.5|12534.5|12538.2|12536.2|12538.3|12536.3|12536.5|12534.5|11
1652842410000|2022-05-18 02:53:30|12538|12536|12537.5|12535.5|12538|12536|12537.5|12535.5|6
1652842420000|2022-05-18 02:53:40|12537.3|12535.3|12539.8|12537.8|12540.1|12538.1|12537.2|12535.2|41
1652842430000|2022-05-18 02:53:50|12539.7|12537.7|12539.7|12537.7|12540.1|12538.1|12539.5|12537.5|12
1652842440000|2022-05-18 02:54:00|12539.6|12537.6|12539.5|12537.5|12539.6|12537.6|12539.2|12537.2|5
1652842450000|2022-05-18 02:54:10|12539.3|12537.3|12539.7|12537.7|12540|12538|12539.2|12537.2|19
1652842460000|2022-05-18 02:54:20|12539.6|12537.6|12540.3|12538.3|12540.3|12538.3|12539.3|12537.3|13
1652842470000|2022-05-18 02:54:30|12540.2|12538.2|12540.1|12538.1|12540.3|12538.3|12539.8|12537.8|12
1652842480000|2022-05-18 02:54:40|12539.8|12537.8|12540.1|12538.1|12541.2|12539.2|12539.8|12537.8|29
1652842490000|2022-05-18 02:54:50|12540|12538|12541.5|12539.5|12541.5|12539.5|12539.8|12537.8|7
1652842500000|2022-05-18 02:55:00|12540.7|12538.7|12539.2|12537.2|12540.8|12538.8|12539.2|12537.2|6
1652842510000|2022-05-18 02:55:10|12539.3|12537.3|12539.5|12537.5|12540.1|12538.1|12539.2|12537.2|19
1652842520000|2022-05-18 02:55:20|12539.3|12537.3|12538.1|12536.1|12539.3|12537.3|12537.5|12535.5|39
1652842530000|2022-05-18 02:55:30|12538|12536|12538.7|12536.7|12538.8|12536.8|12538|12536|5
1652842540000|2022-05-18 02:55:40|12538.6|12536.6|12539.6|12537.6|12540.1|12538.1|12538.6|12536.6|5
1652842550000|2022-05-18 02:55:50|12539.5|12537.5|12539.3|12537.3|12539.6|12537.6|12539.1|12537.1|2
1652842560000|2022-05-18 02:56:00|12539.1|12537.1|12537.2|12535.2|12539.1|12537.1|12537.1|12535.1|12
1652842570000|2022-05-18 02:56:10|12537|12535|12535.8|12533.8|12537|12535|12535.6|12533.6|13
1652842580000|2022-05-18 02:56:20|12535.5|12533.5|12537|12535|12537|12535|12535.1|12533.1|5
1652842590000|2022-05-18 02:56:30|12536.8|12534.8|12535.8|12533.8|12536.8|12534.8|12535.6|12533.6|5
1652842600000|2022-05-18 02:56:40|12536.1|12534.1|12534.2|12532.2|12536.1|12534.1|12534.1|12532.1|16
1652842610000|2022-05-18 02:56:50|12534.6|12532.6|12534.2|12532.2|12534.6|12532.6|12534.2|12532.2|5
1652842620000|2022-05-18 02:57:00|12533.7|12531.7|12533.6|12531.6|12534.8|12532.8|12532.8|12530.8|33
1652842630000|2022-05-18 02:57:10|12533.7|12531.7|12533.2|12531.2|12534.6|12532.6|12533.2|12531.2|9
1652842640000|2022-05-18 02:57:20|12533.6|12531.6|12533.5|12531.5|12534.1|12532.1|12533|12531|11
1652842650000|2022-05-18 02:57:30|12533.7|12531.7|12533.6|12531.6|12534.2|12532.2|12533.6|12531.6|14
1652842660000|2022-05-18 02:57:40|12533.5|12531.5|12533|12531|12533.5|12531.5|12532|12530|11
1652842670000|2022-05-18 02:57:50|12532.8|12530.8|12534.5|12532.5|12535.2|12533.2|12532.7|12530.7|7
1652842680000|2022-05-18 02:58:00|12534.2|12532.2|12533|12531|12534.6|12532.6|12532|12530|12
1652842690000|2022-05-18 02:58:10|12533.1|12531.1|12533|12531|12533.6|12531.6|12532.8|12530.8|1
1652842700000|2022-05-18 02:58:20|12533.1|12531.1|12533|12531|12533.6|12531.6|12533|12531|2
1652842710000|2022-05-18 02:58:30|12532.8|12530.8|12532|12530|12532.8|12530.8|12531.1|12529.1|23
1652842720000|2022-05-18 02:58:40|12532.1|12530.1|12531.6|12529.6|12532.1|12530.1|12531.2|12529.2|2
1652842730000|2022-05-18 02:58:50|12531.7|12529.7|12532.2|12530.2|12532.2|12530.2|12531.6|12529.6|12
1652842740000|2022-05-18 02:59:00|12531.8|12529.8|12532.8|12530.8|12533.5|12531.5|12531.8|12529.8|20
1652842750000|2022-05-18 02:59:10|12532.7|12530.7|12531.7|12529.7|12532.7|12530.7|12531.3|12529.3|8
1652842760000|2022-05-18 02:59:20|12531.8|12529.8|12531.2|12529.2|12531.8|12529.8|12531.2|12529.2|0
1652842770000|2022-05-18 02:59:30|12531.5|12529.5|12530.1|12528.1|12531.5|12529.5|12529.8|12527.8|17
1652842780000|2022-05-18 02:59:40|12530.2|12528.2|12530.1|12528.1|12531.7|12529.7|12529.1|12527.1|66
1652842790000|2022-05-18 02:59:50|12530.2|12528.2|12530.1|12528.1|12530.7|12528.7|12529.7|12527.7|4
1652842800000|2022-05-18 03:00:00|12530|12528|12528.1|12526.1|12530|12528|12527|12525|37
1652842810000|2022-05-18 03:00:10|12527.2|12525.2|12526.6|12524.6|12528|12526|12525.6|12523.6|25
1652842820000|2022-05-18 03:00:20|12526.7|12524.7|12528.5|12526.5|12529|12527|12526.6|12524.6|29
1652842830000|2022-05-18 03:00:30|12529.1|12527.1|12529.3|12527.3|12529.8|12527.8|12529.1|12527.1|15
1652842840000|2022-05-18 03:00:40|12529.5|12527.5|12529.3|12527.3|12529.8|12527.8|12529|12527|1
1652842850000|2022-05-18 03:00:50|12529.5|12527.5|12530|12528|12530.1|12528.1|12529.3|12527.3|1
1652842860000|2022-05-18 03:01:00|12530.1|12528.1|12530.8|12528.8|12531.3|12529.3|12529.8|12527.8|15
1652842870000|2022-05-18 03:01:10|12531|12529|12533.2|12531.2|12533.2|12531.2|12530.8|12528.8|13
1652842880000|2022-05-18 03:01:20|12533.1|12531.1|12531.3|12529.3|12533.2|12531.2|12531.2|12529.2|13
1652842890000|2022-05-18 03:01:30|12531.5|12529.5|12531.3|12529.3|12532.5|12530.5|12531.1|12529.1|14
1652842900000|2022-05-18 03:01:40|12531.5|12529.5|12532|12530|12532.5|12530.5|12531.5|12529.5|7
1652842910000|2022-05-18 03:01:50|12531.8|12529.8|12532.5|12530.5|12532.5|12530.5|12531.8|12529.8|0
1652842920000|2022-05-18 03:02:00|12532.3|12530.3|12532.6|12530.6|12532.8|12530.8|12532|12530|5
1652842930000|2022-05-18 03:02:10|12532.3|12530.3|12533.1|12531.1|12533.1|12531.1|12531.8|12529.8|3
1652842940000|2022-05-18 03:02:20|12533.2|12531.2|12532.6|12530.6|12533.3|12531.3|12532.3|12530.3|5
1652842950000|2022-05-18 03:02:30|12532.8|12530.8|12531.1|12529.1|12534|12532|12531.1|12529.1|24
1652842960000|2022-05-18 03:02:40|12531.2|12529.2|12532|12530|12532.1|12530.1|12531.2|12529.2|0
1652842970000|2022-05-18 03:02:50|12531.7|12529.7|12531.5|12529.5|12531.8|12529.8|12531.5|12529.5|2
1652842980000|2022-05-18 03:03:00|12530.6|12528.6|12531.1|12529.1|12531.3|12529.3|12530.3|12528.3|7
1652842990000|2022-05-18 03:03:10|12531|12529|12531.1|12529.1|12531.2|12529.2|12530.8|12528.8|0
1652843000000|2022-05-18 03:03:20|12530.8|12528.8|12531.5|12529.5|12531.5|12529.5|12530.7|12528.7|8
1652843010000|2022-05-18 03:03:30|12531.1|12529.1|12531.8|12529.8|12532.3|12530.3|12531.1|12529.1|5
1652843020000|2022-05-18 03:03:40|12532|12530|12532.7|12530.7|12533.2|12531.2|12531.7|12529.7|8
1652843030000|2022-05-18 03:03:50|12532.3|12530.3|12533.1|12531.1|12533.5|12531.5|12531.8|12529.8|12
1652843040000|2022-05-18 03:04:00|12533.2|12531.2|12534|12532|12534.1|12532.1|12532.6|12530.6|18
1652843050000|2022-05-18 03:04:10|12534.1|12532.1|12533.8|12531.8|12535.5|12533.5|12533.6|12531.6|6
1652843060000|2022-05-18 03:04:20|12534.2|12532.2|12532.6|12530.6|12534.5|12532.5|12532.5|12530.5|6
1652843070000|2022-05-18 03:04:30|12532.3|12530.3|12531.8|12529.8|12533|12531|12531.8|12529.8|16
1652843080000|2022-05-18 03:04:40|12532|12530|12533.2|12531.2|12533.2|12531.2|12531.7|12529.7|1
1652843090000|2022-05-18 03:04:50|12533.3|12531.3|12533.5|12531.5|12534|12532|12533.3|12531.3|1
1652843100000|2022-05-18 03:05:00|12533.6|12531.6|12533.2|12531.2|12534|12532|12532.3|12530.3|2
1652843110000|2022-05-18 03:05:10|12533.3|12531.3|12533.1|12531.1|12534|12532|12533.1|12531.1|1
1652843120000|2022-05-18 03:05:20|12533|12531|12532.5|12530.5|12533|12531|12532.3|12530.3|0
1652843130000|2022-05-18 03:05:30|12533|12531|12532.2|12530.2|12533|12531|12532.2|12530.2|5
1652843140000|2022-05-18 03:05:40|12532.3|12530.3|12532.3|12530.3|12532.6|12530.6|12532.2|12530.2|1
1652843160000|2022-05-18 03:06:00|12532.5|12530.5|12532.3|12530.3|12533|12531|12532.3|12530.3|3
1652843170000|2022-05-18 03:06:10|12532.2|12530.2|12532.3|12530.3|12532.6|12530.6|12532.2|12530.2|1
1652843180000|2022-05-18 03:06:20|12532.2|12530.2|12531.7|12529.7|12532.3|12530.3|12531.7|12529.7|2
1652843190000|2022-05-18 03:06:30|12531.8|12529.8|12531.8|12529.8|12532|12530|12531.3|12529.3|2
1652843200000|2022-05-18 03:06:40|12531.7|12529.7|12531.5|12529.5|12531.8|12529.8|12531.5|12529.5|0
1652843210000|2022-05-18 03:06:50|12530|12528|12529.2|12527.2|12530|12528|12529.1|12527.1|11
1652843220000|2022-05-18 03:07:00|12528.6|12526.6|12529.2|12527.2|12529.2|12527.2|12528.6|12526.6|4
1652843230000|2022-05-18 03:07:10|12529.3|12527.3|12531.3|12529.3|12531.3|12529.3|12529.2|12527.2|7
1652843240000|2022-05-18 03:07:20|12531.5|12529.5|12530.6|12528.6|12531.5|12529.5|12530.6|12528.6|2
1652843250000|2022-05-18 03:07:30|12530.8|12528.8|12529.5|12527.5|12530.8|12528.8|12529.3|12527.3|3
1652843260000|2022-05-18 03:07:40|12529.2|12527.2|12529.5|12527.5|12529.8|12527.8|12529.2|12527.2|1
1652843270000|2022-05-18 03:07:50|12529.3|12527.3|12530.7|12528.7|12530.8|12528.8|12529.3|12527.3|6
1652843280000|2022-05-18 03:08:00|12530.8|12528.8|12530.7|12528.7|12531|12529|12530.6|12528.6|0
1652843290000|2022-05-18 03:08:10|12530.6|12528.6|12530.1|12528.1|12530.7|12528.7|12529.3|12527.3|10
1652843300000|2022-05-18 03:08:20|12530|12528|12530.2|12528.2|12531|12529|12529.7|12527.7|18
1652843310000|2022-05-18 03:08:30|12530.1|12528.1|12530.2|12528.2|12530.2|12528.2|12530.1|12528.1|0
1652843320000|2022-05-18 03:08:40|12530|12528|12529.8|12527.8|12530.2|12528.2|12529.3|12527.3|2
1652843330000|2022-05-18 03:08:50|12529.6|12527.6|12530.3|12528.3|12530.3|12528.3|12529.3|12527.3|4
1652843340000|2022-05-18 03:09:00|12530.2|12528.2|12529.3|12527.3|12530.2|12528.2|12529.2|12527.2|2
1652843350000|2022-05-18 03:09:10|12529.2|12527.2|12529.6|12527.6|12529.6|12527.6|12529|12527|1
1652843360000|2022-05-18 03:09:20|12529.5|12527.5|12529.8|12527.8|12530.3|12528.3|12529.3|12527.3|8
1652843370000|2022-05-18 03:09:30|12529.7|12527.7|12530|12528|12530.6|12528.6|12529.3|12527.3|7
1652843380000|2022-05-18 03:09:40|12529.8|12527.8|12530.2|12528.2|12530.2|12528.2|12529.2|12527.2|0
1652843390000|2022-05-18 03:09:50|12530.3|12528.3|12530.3|12528.3|12530.6|12528.6|12530.3|12528.3|0
1652843400000|2022-05-18 03:10:00|12530.1|12528.1|12530.5|12528.5|12530.6|12528.6|12530|12528|2
1652843410000|2022-05-18 03:10:10|12530.3|12528.3|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|2
1652843420000|2022-05-18 03:10:20|12529.6|12527.6|12529.8|12527.8|12529.8|12527.8|12529.6|12527.6|2
1652843430000|2022-05-18 03:10:30|12529.7|12527.7|12528.8|12526.8|12529.7|12527.7|12528.8|12526.8|3
1652843440000|2022-05-18 03:10:40|12528.7|12526.7|12528.8|12526.8|12528.8|12526.8|12528.7|12526.7|0
1652843450000|2022-05-18 03:10:50|12528.7|12526.7|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|2
1652843460000|2022-05-18 03:11:00|12529.3|12527.3|12529.8|12527.8|12530|12528|12529.3|12527.3|1
1652843470000|2022-05-18 03:11:10|12529.7|12527.7|12530.3|12528.3|12530.3|12528.3|12529.7|12527.7|1
1652843480000|2022-05-18 03:11:20|12530.1|12528.1|12530.1|12528.1|12530.1|12528.1|12530|12528|3
1652843490000|2022-05-18 03:11:30|12530.5|12528.5|12529.3|12527.3|12530.5|12528.5|12529.2|12527.2|4
1652843500000|2022-05-18 03:11:40|12528.8|12526.8|12529.5|12527.5|12529.5|12527.5|12528.5|12526.5|16
1652843510000|2022-05-18 03:11:50|12529.3|12527.3|12529.3|12527.3|12529.5|12527.5|12529.3|12527.3|0
1652843520000|2022-05-18 03:12:00|12528.8|12526.8|12528.2|12526.2|12529.1|12527.1|12528.2|12526.2|9
1652843530000|2022-05-18 03:12:10|12528|12526|12528.1|12526.1|12528.5|12526.5|12527.3|12525.3|39
1652843540000|2022-05-18 03:12:20|12528|12526|12528.1|12526.1|12528.3|12526.3|12527.8|12525.8|4
1652843550000|2022-05-18 03:12:30|12524.8|12522.8|12525.2|12523.2|12525.5|12523.5|12524.5|12522.5|82
1652843560000|2022-05-18 03:12:40|12525.1|12523.1|12525.5|12523.5|12525.5|12523.5|12524.6|12522.6|15
1652843570000|2022-05-18 03:12:50|12525.3|12523.3|12524.7|12522.7|12525.3|12523.3|12524.5|12522.5|39
1652843580000|2022-05-18 03:13:00|12525.1|12523.1|12523.7|12521.7|12525.3|12523.3|12523.7|12521.7|37
1652843590000|2022-05-18 03:13:10|12523.3|12521.3|12519.6|12517.6|12524.2|12522.2|12519.3|12517.3|70
1652843600000|2022-05-18 03:13:20|12519.3|12517.3|12518.7|12516.7|12519.3|12517.3|12517.6|12515.6|37
1652843610000|2022-05-18 03:13:30|12518.8|12516.8|12514.6|12512.6|12520.3|12518.3|12514.6|12512.6|95
1652843620000|2022-05-18 03:13:40|12514.7|12512.7|12515.3|12513.3|12515.7|12513.7|12514.2|12512.2|21
1652843630000|2022-05-18 03:13:50|12514.8|12512.8|12519|12517|12519.3|12517.3|12514.8|12512.8|50
1652843640000|2022-05-18 03:14:00|12519.2|12517.2|12515.7|12513.7|12520|12518|12515.7|12513.7|44
1652843650000|2022-05-18 03:14:10|12516.1|12514.1|12515.6|12513.6|12516.2|12514.2|12514.5|12512.5|42
1652843660000|2022-05-18 03:14:20|12516|12514|12518.6|12516.6|12518.6|12516.6|12515.8|12513.8|12
1652843670000|2022-05-18 03:14:30|12518.3|12516.3|12517.6|12515.6|12518.3|12516.3|12517.5|12515.5|6
1652843680000|2022-05-18 03:14:40|12517.5|12515.5|12518|12516|12518.2|12516.2|12517.5|12515.5|1
1652843690000|2022-05-18 03:14:50|12518.5|12516.5|12518.6|12516.6|12519.1|12517.1|12517.8|12515.8|1
1652843700000|2022-05-18 03:15:00|12518.8|12516.8|12518.3|12516.3|12519.6|12517.6|12518.2|12516.2|8
1652843710000|2022-05-18 03:15:10|12518.5|12516.5|12518.6|12516.6|12519.3|12517.3|12518.2|12516.2|7
1652843720000|2022-05-18 03:15:20|12518.7|12516.7|12520|12518|12521.1|12519.1|12518.7|12516.7|10
1652843730000|2022-05-18 03:15:30|12520.1|12518.1|12519|12517|12520.1|12518.1|12518.8|12516.8|8
1652843740000|2022-05-18 03:15:40|12518.8|12516.8|12519.7|12517.7|12519.7|12517.7|12518.5|12516.5|1
1652843750000|2022-05-18 03:15:50|12519.6|12517.6|12520.8|12518.8|12520.8|12518.8|12519.6|12517.6|10
1652843760000|2022-05-18 03:16:00|12521|12519|12520.1|12518.1|12521|12519|12519.7|12517.7|4
1652843770000|2022-05-18 03:16:10|12520|12518|12519.7|12517.7|12520|12518|12519.6|12517.6|3
1652843780000|2022-05-18 03:16:20|12519.8|12517.8|12519.2|12517.2|12520|12518|12519.2|12517.2|0
1652843790000|2022-05-18 03:16:30|12519|12517|12519.1|12517.1|12519.3|12517.3|12519|12517|5
1652843800000|2022-05-18 03:16:40|12519.2|12517.2|12519.1|12517.1|12519.3|12517.3|12518.7|12516.7|4
1652843810000|2022-05-18 03:16:50|12519|12517|12518.3|12516.3|12519.1|12517.1|12518.3|12516.3|4
1652843820000|2022-05-18 03:17:00|12518.5|12516.5|12518.3|12516.3|12518.6|12516.6|12518.3|12516.3|0
1652843830000|2022-05-18 03:17:10|12518.2|12516.2|12518.1|12516.1|12518.2|12516.2|12517.6|12515.6|1
1652843840000|2022-05-18 03:17:20|12518|12516|12518.1|12516.1|12518.2|12516.2|12518|12516|1
1652843850000|2022-05-18 03:17:30|12518.2|12516.2|12518|12516|12518.2|12516.2|12517.5|12515.5|3
1652843860000|2022-05-18 03:17:40|12517.8|12515.8|12517.6|12515.6|12518.5|12516.5|12517.5|12515.5|5
1652843870000|2022-05-18 03:17:50|12517.7|12515.7|12518|12516|12518.5|12516.5|12517.3|12515.3|2
1652843880000|2022-05-18 03:18:00|12518.1|12516.1|12517.5|12515.5|12518.1|12516.1|12517.5|12515.5|6
1652843890000|2022-05-18 03:18:10|12517.6|12515.6|12516.5|12514.5|12517.7|12515.7|12516.5|12514.5|6
1652843900000|2022-05-18 03:18:20|12517|12515|12516.3|12514.3|12517.3|12515.3|12515.8|12513.8|10
1652843910000|2022-05-18 03:18:30|12516.2|12514.2|12516.3|12514.3|12516.6|12514.6|12515.7|12513.7|12
1652843920000|2022-05-18 03:18:40|12516.2|12514.2|12515.6|12513.6|12516.3|12514.3|12515.5|12513.5|11
1652843930000|2022-05-18 03:18:50|12515.5|12513.5|12515.5|12513.5|12515.7|12513.7|12515.3|12513.3|2
1652843940000|2022-05-18 03:19:00|12515.6|12513.6|12517.8|12515.8|12517.8|12515.8|12515.5|12513.5|6
1652843950000|2022-05-18 03:19:10|12517.7|12515.7|12517.7|12515.7|12518.7|12516.7|12517.5|12515.5|11
1652843960000|2022-05-18 03:19:20|12517.6|12515.6|12516.2|12514.2|12517.6|12515.6|12516.1|12514.1|3
1652843970000|2022-05-18 03:19:30|12516.3|12514.3|12516.1|12514.1|12516.5|12514.5|12516.1|12514.1|1
1652843980000|2022-05-18 03:19:40|12516|12514|12515.2|12513.2|12517.3|12515.3|12515.1|12513.1|12
1652843990000|2022-05-18 03:19:50|12515.3|12513.3|12516.2|12514.2|12516.6|12514.6|12515.2|12513.2|8
1652844000000|2022-05-18 03:20:00|12516.3|12514.3|12516|12514|12516.5|12514.5|12515.3|12513.3|4
1652844010000|2022-05-18 03:20:10|12516.2|12514.2|12512.8|12510.8|12516.7|12514.7|12512.8|12510.8|29
1652844020000|2022-05-18 03:20:20|12513.3|12511.3|12512.2|12510.2|12513.3|12511.3|12512|12510|28
1652844030000|2022-05-18 03:20:30|12512.5|12510.5|12511.1|12509.1|12512.5|12510.5|12511|12509|13
1652844040000|2022-05-18 03:20:40|12511.3|12509.3|12512|12510|12512.1|12510.1|12511|12509|7
1652844050000|2022-05-18 03:20:50|12511.3|12509.3|12511.8|12509.8|12512.3|12510.3|12510.7|12508.7|14
1652844060000|2022-05-18 03:21:00|12512|12510|12513.1|12511.1|12513.2|12511.2|12511.8|12509.8|9
1652844070000|2022-05-18 03:21:10|12513.2|12511.2|12513.6|12511.6|12513.8|12511.8|12513|12511|8
1652844080000|2022-05-18 03:21:20|12513.7|12511.7|12514.5|12512.5|12514.5|12512.5|12513.5|12511.5|6
1652844090000|2022-05-18 03:21:30|12515|12513|12514.6|12512.6|12515.3|12513.3|12514.1|12512.1|8
1652844100000|2022-05-18 03:21:40|12514.1|12512.1|12512.1|12510.1|12514.6|12512.6|12512.1|12510.1|8
1652844110000|2022-05-18 03:21:50|12512|12510|12511.2|12509.2|12512|12510|12511|12509|8
1652844120000|2022-05-18 03:22:00|12511.1|12509.1|12510.7|12508.7|12511.2|12509.2|12509.8|12507.8|10
1652844130000|2022-05-18 03:22:10|12510.6|12508.6|12510.7|12508.7|12511.6|12509.6|12510.1|12508.1|39
1652844140000|2022-05-18 03:22:20|12510.8|12508.8|12509.8|12507.8|12510.8|12508.8|12509.8|12507.8|3
1652844150000|2022-05-18 03:22:30|12510.3|12508.3|12510.2|12508.2|12510.5|12508.5|12510|12508|4
1652844160000|2022-05-18 03:22:40|12510.3|12508.3|12510.6|12508.6|12510.7|12508.7|12510.2|12508.2|2
1652844170000|2022-05-18 03:22:50|12510.7|12508.7|12511.1|12509.1|12511.1|12509.1|12510.5|12508.5|1
1652844180000|2022-05-18 03:23:00|12511.3|12509.3|12511.7|12509.7|12511.8|12509.8|12511.3|12509.3|5
1652844190000|2022-05-18 03:23:10|12512.1|12510.1|12513.3|12511.3|12513.7|12511.7|12512.1|12510.1|11
1652844200000|2022-05-18 03:23:20|12513.5|12511.5|12513.2|12511.2|12513.6|12511.6|12513|12511|5
1652844210000|2022-05-18 03:23:30|12513.3|12511.3|12513.1|12511.1|12513.3|12511.3|12513.1|12511.1|1
1652844220000|2022-05-18 03:23:40|12513.2|12511.2|12512.2|12510.2|12513.7|12511.7|12512.2|12510.2|7
1652844230000|2022-05-18 03:23:50|12512.5|12510.5|12513.8|12511.8|12513.8|12511.8|12512.3|12510.3|4
1652844240000|2022-05-18 03:24:00|12513.7|12511.7|12513.6|12511.6|12514.2|12512.2|12513.5|12511.5|1
1652844250000|2022-05-18 03:24:10|12513.7|12511.7|12513.2|12511.2|12513.7|12511.7|12513.1|12511.1|2
1652844260000|2022-05-18 03:24:20|12513.3|12511.3|12514.5|12512.5|12514.7|12512.7|12513.3|12511.3|6
1652844270000|2022-05-18 03:24:30|12514.6|12512.6|12514.7|12512.7|12514.8|12512.8|12514.5|12512.5|2
1652844280000|2022-05-18 03:24:40|12514.8|12512.8|12514.6|12512.6|12514.8|12512.8|12514.6|12512.6|2
1652844290000|2022-05-18 03:24:50|12514.7|12512.7|12514.6|12512.6|12514.8|12512.8|12514.6|12512.6|1
1652844300000|2022-05-18 03:25:00|12514|12512|12514.6|12512.6|12515|12513|12514|12512|10
1652844310000|2022-05-18 03:25:10|12514.7|12512.7|12514.7|12512.7|12515.2|12513.2|12514.6|12512.6|5
1652844320000|2022-05-18 03:25:20|12514.8|12512.8|12514.7|12512.7|12514.8|12512.8|12514.6|12512.6|2
1652844330000|2022-05-18 03:25:30|12515|12513|12514.6|12512.6|12515|12513|12514.6|12512.6|4
1652844340000|2022-05-18 03:25:40|12514.8|12512.8|12515.1|12513.1|12515.1|12513.1|12514.5|12512.5|8
1652844350000|2022-05-18 03:25:50|12515|12513|12514.7|12512.7|12515|12513|12514.6|12512.6|2
1652844360000|2022-05-18 03:26:00|12514.8|12512.8|12515.5|12513.5|12515.5|12513.5|12514.8|12512.8|11
1652844370000|2022-05-18 03:26:10|12515.6|12513.6|12513.7|12511.7|12515.6|12513.6|12513.3|12511.3|19
1652844380000|2022-05-18 03:26:20|12513.6|12511.6|12513.2|12511.2|12513.6|12511.6|12513.1|12511.1|4
1652844390000|2022-05-18 03:26:30|12514|12512|12514|12512|12514.6|12512.6|12513.6|12511.6|6
1652844400000|2022-05-18 03:26:40|12513.8|12511.8|12514.2|12512.2|12514.2|12512.2|12513.6|12511.6|1
1652844410000|2022-05-18 03:26:50|12514.3|12512.3|12514.7|12512.7|12515.5|12513.5|12514.3|12512.3|13
1652844420000|2022-05-18 03:27:00|12514.8|12512.8|12513.6|12511.6|12515.3|12513.3|12513.3|12511.3|16
1652844430000|2022-05-18 03:27:10|12513.8|12511.8|12514.2|12512.2|12514.2|12512.2|12513.6|12511.6|1
1652844440000|2022-05-18 03:27:20|12514.1|12512.1|12514.1|12512.1|12514.3|12512.3|12513.7|12511.7|5
1652844450000|2022-05-18 03:27:30|12514|12512|12513.8|12511.8|12514.2|12512.2|12513.8|12511.8|0
1652844460000|2022-05-18 03:27:40|12514|12512|12512.5|12510.5|12514.2|12512.2|12512.5|12510.5|7
1652844470000|2022-05-18 03:27:50|12512.6|12510.6|12513|12511|12513|12511|12512.6|12510.6|6
1652844480000|2022-05-18 03:28:00|12512.8|12510.8|12513.1|12511.1|12513.1|12511.1|12512.7|12510.7|2
1652844490000|2022-05-18 03:28:10|12513.2|12511.2|12512.8|12510.8|12513.3|12511.3|12512.6|12510.6|1
1652844500000|2022-05-18 03:28:20|12512.6|12510.6|12513.1|12511.1|12513.3|12511.3|12512.5|12510.5|5
1652844510000|2022-05-18 03:28:30|12513|12511|12514.6|12512.6|12514.6|12512.6|12513|12511|12
1652844520000|2022-05-18 03:28:40|12514.7|12512.7|12514.6|12512.6|12514.8|12512.8|12514.5|12512.5|2
1652844530000|2022-05-18 03:28:50|12514.7|12512.7|12515.1|12513.1|12515.1|12513.1|12514.5|12512.5|5
1652844540000|2022-05-18 03:29:00|12515|12513|12514.8|12512.8|12515|12513|12514.6|12512.6|2
1652844550000|2022-05-18 03:29:10|12514.7|12512.7|12514.8|12512.8|12515.1|12513.1|12514.6|12512.6|1
1652844560000|2022-05-18 03:29:20|12515|12513|12515.1|12513.1|12515.1|12513.1|12514.6|12512.6|2
1652844570000|2022-05-18 03:29:30|12515.2|12513.2|12515.5|12513.5|12515.5|12513.5|12515.1|12513.1|2
1652844580000|2022-05-18 03:29:40|12515.3|12513.3|12515.2|12513.2|12515.6|12513.6|12514.6|12512.6|10
1652844590000|2022-05-18 03:29:50|12515.1|12513.1|12515.3|12513.3|12515.3|12513.3|12515.1|12513.1|2
1652844600000|2022-05-18 03:30:00|12515.5|12513.5|12514.7|12512.7|12515.6|12513.6|12514.7|12512.7|2
1652844610000|2022-05-18 03:30:10|12514.8|12512.8|12515.3|12513.3|12515.3|12513.3|12514.3|12512.3|2
1652844620000|2022-05-18 03:30:20|12515.2|12513.2|12515.1|12513.1|12515.6|12513.6|12515.1|12513.1|4
1652844630000|2022-05-18 03:30:30|12515|12513|12515.2|12513.2|12515.2|12513.2|12513.8|12511.8|3
1652844640000|2022-05-18 03:30:40|12515.3|12513.3|12515.2|12513.2|12515.5|12513.5|12515.1|12513.1|0
1652844650000|2022-05-18 03:30:50|12515.1|12513.1|12514.8|12512.8|12515.2|12513.2|12514.8|12512.8|1
1652844660000|2022-05-18 03:31:00|12515|12513|12515.1|12513.1|12515.6|12513.6|12514.8|12512.8|8
1652844670000|2022-05-18 03:31:10|12515.5|12513.5|12513.8|12511.8|12515.6|12513.6|12513.6|12511.6|12
1652844680000|2022-05-18 03:31:20|12513.6|12511.6|12513.8|12511.8|12514.2|12512.2|12513.6|12511.6|13
1652844690000|2022-05-18 03:31:30|12514|12512|12513.7|12511.7|12514.3|12512.3|12513.7|12511.7|2
1652844700000|2022-05-18 03:31:40|12514.1|12512.1|12513.3|12511.3|12514.1|12512.1|12513.2|12511.2|8
1652844720000|2022-05-18 03:32:00|12513.2|12511.2|12514|12512|12514|12512|12513.2|12511.2|2
1652844730000|2022-05-18 03:32:10|12514.1|12512.1|12514.3|12512.3|12514.6|12512.6|12514.1|12512.1|3
1652844740000|2022-05-18 03:32:20|12514.2|12512.2|12514.6|12512.6|12515|12513|12514.1|12512.1|3
1652844750000|2022-05-18 03:32:30|12514.7|12512.7|12514.7|12512.7|12514.7|12512.7|12514.7|12512.7|0
1652844760000|2022-05-18 03:32:40|12514.8|12512.8|12514.8|12512.8|12514.8|12512.8|12514.8|12512.8|1
1652844770000|2022-05-18 03:32:50|12514.5|12512.5|12514.5|12512.5|12515.2|12513.2|12514.3|12512.3|7
1652844780000|2022-05-18 03:33:00|12514.6|12512.6|12514.6|12512.6|12514.7|12512.7|12514.5|12512.5|1
1652844790000|2022-05-18 03:33:10|12514.5|12512.5|12514.8|12512.8|12515|12513|12514.5|12512.5|5
1652844800000|2022-05-18 03:33:20|12515|12513|12514.1|12512.1|12515|12513|12514|12512|2
1652844810000|2022-05-18 03:33:30|12514.5|12512.5|12513.7|12511.7|12514.6|12512.6|12513.7|12511.7|3
1652844820000|2022-05-18 03:33:40|12513.8|12511.8|12514.3|12512.3|12514.3|12512.3|12513.8|12511.8|2
1652844830000|2022-05-18 03:33:50|12514.7|12512.7|12514.6|12512.6|12514.7|12512.7|12514.5|12512.5|1
1652844840000|2022-05-18 03:34:00|12514.7|12512.7|12514.1|12512.1|12514.7|12512.7|12514|12512|0
1652844850000|2022-05-18 03:34:10|12514|12512|12514|12512|12514|12512|12513.7|12511.7|6
1652844860000|2022-05-18 03:34:20|12514.1|12512.1|12513.7|12511.7|12514.1|12512.1|12513.6|12511.6|2
1652844870000|2022-05-18 03:34:30|12513.8|12511.8|12514.2|12512.2|12514.3|12512.3|12513.7|12511.7|1
1652844880000|2022-05-18 03:34:40|12514.3|12512.3|12514.1|12512.1|12514.5|12512.5|12513.8|12511.8|5
1652844890000|2022-05-18 03:34:50|12514|12512|12513.6|12511.6|12514.3|12512.3|12513.6|12511.6|1
1652844900000|2022-05-18 03:35:00|12513.5|12511.5|12512.1|12510.1|12513.5|12511.5|12512|12510|11
1652844910000|2022-05-18 03:35:10|12512|12510|12512.1|12510.1|12512.3|12510.3|12511.8|12509.8|2
1652844920000|2022-05-18 03:35:20|12512.2|12510.2|12512.5|12510.5|12512.7|12510.7|12512.1|12510.1|2
1652844930000|2022-05-18 03:35:30|12512.3|12510.3|12512.3|12510.3|12512.5|12510.5|12512.1|12510.1|1
1652844940000|2022-05-18 03:35:40|12512.1|12510.1|12512.1|12510.1|12512.5|12510.5|12512.1|12510.1|3
1652844950000|2022-05-18 03:35:50|12512.2|12510.2|12512.6|12510.6|12512.6|12510.6|12512|12510|2
1652844960000|2022-05-18 03:36:00|12512.5|12510.5|12512.3|12510.3|12512.5|12510.5|12512.2|12510.2|0
1652844970000|2022-05-18 03:36:10|12512.5|12510.5|12512.5|12510.5|12512.6|12510.6|12512.2|12510.2|1
1652844980000|2022-05-18 03:36:20|12512.6|12510.6|12513.5|12511.5|12514.1|12512.1|12512.6|12510.6|8
1652844990000|2022-05-18 03:36:30|12513.6|12511.6|12507.3|12505.3|12513.8|12511.8|12506.8|12504.8|128
1652845000000|2022-05-18 03:36:40|12507.6|12505.6|12507.6|12505.6|12508.3|12506.3|12507.2|12505.2|19
1652845010000|2022-05-18 03:36:50|12507.5|12505.5|12507.7|12505.7|12508|12506|12507.3|12505.3|4
1652845020000|2022-05-18 03:37:00|12507.6|12505.6|12496|12494|12507.7|12505.7|12495.1|12493.1|312
1652845030000|2022-05-18 03:37:10|12495.8|12493.8|12496.3|12494.3|12497.3|12495.3|12494.3|12492.3|80
1652845040000|2022-05-18 03:37:20|12496.1|12494.1|12490.6|12488.6|12496.1|12494.1|12489.7|12487.7|98
1652845050000|2022-05-18 03:37:30|12490.8|12488.8|12480.7|12478.7|12490.8|12488.8|12480.7|12478.7|184
1652845060000|2022-05-18 03:37:40|12480.3|12478.3|12481.6|12479.6|12482.1|12480.1|12479.3|12477.3|97
1652845070000|2022-05-18 03:37:50|12481.5|12479.5|12477.5|12475.5|12481.8|12479.8|12476.5|12474.5|76
1652845080000|2022-05-18 03:38:00|12477.6|12475.6|12476.7|12474.7|12480.5|12478.5|12476.5|12474.5|120
1652845090000|2022-05-18 03:38:10|12476.6|12474.6|12470.6|12468.6|12476.6|12474.6|12470.3|12468.3|106
1652845100000|2022-05-18 03:38:20|12470.5|12468.5|12473.3|12471.3|12474|12472|12470.5|12468.5|102
1652845110000|2022-05-18 03:38:30|12473.2|12471.2|12471.8|12469.8|12473.3|12471.3|12471.2|12469.2|49
1652845120000|2022-05-18 03:38:40|12471.7|12469.7|12472.1|12470.1|12472.2|12470.2|12471|12469|29
1652845130000|2022-05-18 03:38:50|12471.8|12469.8|12475.7|12473.7|12475.7|12473.7|12471.3|12469.3|72
1652845140000|2022-05-18 03:39:00|12475.8|12473.8|12477.6|12475.6|12477.7|12475.7|12475.2|12473.2|50
1652845150000|2022-05-18 03:39:10|12477.7|12475.7|12482.3|12480.3|12482.3|12480.3|12477.7|12475.7|70
1652845160000|2022-05-18 03:39:20|12482.5|12480.5|12481.8|12479.8|12483.3|12481.3|12481.2|12479.2|72
1652845170000|2022-05-18 03:39:30|12481.7|12479.7|12482.8|12480.8|12482.8|12480.8|12481|12479|37
1652845180000|2022-05-18 03:39:40|12482.7|12480.7|12482.8|12480.8|12483.1|12481.1|12482.3|12480.3|24
1652845190000|2022-05-18 03:39:50|12482.6|12480.6|12482.8|12480.8|12483.3|12481.3|12482.2|12480.2|50
1652845200000|2022-05-18 03:40:00|12483|12481|12483.5|12481.5|12483.6|12481.6|12482.8|12480.8|28
1652845210000|2022-05-18 03:40:10|12483.3|12481.3|12479.7|12477.7|12483.5|12481.5|12479.2|12477.2|49
1652845220000|2022-05-18 03:40:20|12479.5|12477.5|12478.8|12476.8|12480|12478|12477.8|12475.8|19
1652845230000|2022-05-18 03:40:30|12478.7|12476.7|12476.1|12474.1|12478.7|12476.7|12475.7|12473.7|74
1652845240000|2022-05-18 03:40:40|12476|12474|12477|12475|12477.2|12475.2|12475.7|12473.7|24
1652845250000|2022-05-18 03:40:50|12477.2|12475.2|12480.1|12478.1|12480.1|12478.1|12476.8|12474.8|35
1652845260000|2022-05-18 03:41:00|12480.7|12478.7|12481.2|12479.2|12481.2|12479.2|12480.3|12478.3|9
1652845270000|2022-05-18 03:41:10|12481.3|12479.3|12482.1|12480.1|12483.5|12481.5|12481.3|12479.3|24
1652845280000|2022-05-18 03:41:20|12481.8|12479.8|12482.1|12480.1|12482.1|12480.1|12481.8|12479.8|2
1652845290000|2022-05-18 03:41:30|12481.6|12479.6|12478.1|12476.1|12482.3|12480.3|12478.1|12476.1|27
1652845300000|2022-05-18 03:41:40|12478.2|12476.2|12480.1|12478.1|12480.1|12478.1|12478.1|12476.1|7
1652845310000|2022-05-18 03:41:50|12479.7|12477.7|12478.2|12476.2|12480.1|12478.1|12477.8|12475.8|22
1652845320000|2022-05-18 03:42:00|12478.1|12476.1|12477.8|12475.8|12478.2|12476.2|12477.5|12475.5|15
1652845330000|2022-05-18 03:42:10|12477.3|12475.3|12477.3|12475.3|12477.5|12475.5|12476.8|12474.8|11
1652845340000|2022-05-18 03:42:20|12477.5|12475.5|12477.6|12475.6|12478.1|12476.1|12477.3|12475.3|12
1652845350000|2022-05-18 03:42:30|12477.7|12475.7|12480.3|12478.3|12480.3|12478.3|12477.6|12475.6|18
1652845360000|2022-05-18 03:42:40|12480.2|12478.2|12481.1|12479.1|12481.8|12479.8|12479.6|12477.6|17
1652845370000|2022-05-18 03:42:50|12481.2|12479.2|12481.3|12479.3|12481.8|12479.8|12481.1|12479.1|5
1652845380000|2022-05-18 03:43:00|12481.5|12479.5|12480.1|12478.1|12481.8|12479.8|12480.1|12478.1|15
1652845390000|2022-05-18 03:43:10|12480.2|12478.2|12479.7|12477.7|12480.3|12478.3|12479.6|12477.6|8
1652845400000|2022-05-18 03:43:20|12479.1|12477.1|12481|12479|12481|12479|12479.1|12477.1|21
1652845410000|2022-05-18 03:43:30|12480.8|12478.8|12481.5|12479.5|12481.5|12479.5|12480.7|12478.7|19
1652845420000|2022-05-18 03:43:40|12481.3|12479.3|12481.2|12479.2|12481.5|12479.5|12481.1|12479.1|12
1652845430000|2022-05-18 03:43:50|12481.5|12479.5|12481.6|12479.6|12481.8|12479.8|12481.2|12479.2|11
1652845440000|2022-05-18 03:44:00|12481.7|12479.7|12480.6|12478.6|12481.7|12479.7|12480.2|12478.2|5
1652845450000|2022-05-18 03:44:10|12480.5|12478.5|12480.3|12478.3|12480.7|12478.7|12480.1|12478.1|10
1652845460000|2022-05-18 03:44:20|12480.5|12478.5|12481.6|12479.6|12482.1|12480.1|12480.3|12478.3|15
1652845470000|2022-05-18 03:44:30|12481.5|12479.5|12481.2|12479.2|12482.2|12480.2|12480.1|12478.1|7
1652845480000|2022-05-18 03:44:40|12481.3|12479.3|12480.7|12478.7|12481.3|12479.3|12479.8|12477.8|7
1652845490000|2022-05-18 03:44:50|12480.6|12478.6|12481.1|12479.1|12482.5|12480.5|12480.6|12478.6|11
1652845500000|2022-05-18 03:45:00|12481|12479|12481|12479|12481.6|12479.6|12479.7|12477.7|51
1652845510000|2022-05-18 03:45:10|12480.8|12478.8|12482.2|12480.2|12482.5|12480.5|12480.1|12478.1|20
1652845520000|2022-05-18 03:45:20|12481.7|12479.7|12482.8|12480.8|12483.2|12481.2|12481.7|12479.7|6
1652845530000|2022-05-18 03:45:30|12483.1|12481.1|12484.2|12482.2|12484.5|12482.5|12482.3|12480.3|27
1652845540000|2022-05-18 03:45:40|12484.1|12482.1|12484.2|12482.2|12484.3|12482.3|12483.8|12481.8|11
1652845550000|2022-05-18 03:45:50|12484.3|12482.3|12484.6|12482.6|12484.6|12482.6|12484.3|12482.3|0
1652845560000|2022-05-18 03:46:00|12484.5|12482.5|12485.8|12483.8|12485.8|12483.8|12484.5|12482.5|14
1652845570000|2022-05-18 03:46:10|12485.7|12483.7|12487|12485|12487|12485|12484.8|12482.8|16
1652845580000|2022-05-18 03:46:20|12487.1|12485.1|12488.6|12486.6|12489.3|12487.3|12487.1|12485.1|88
1652845590000|2022-05-18 03:46:30|12488.7|12486.7|12490.2|12488.2|12490.2|12488.2|12488.7|12486.7|18
1652845600000|2022-05-18 03:46:40|12490.3|12488.3|12489.8|12487.8|12492.5|12490.5|12489.7|12487.7|48
1652845610000|2022-05-18 03:46:50|12489.7|12487.7|12491.5|12489.5|12492.3|12490.3|12489.7|12487.7|10
1652845620000|2022-05-18 03:47:00|12491.2|12489.2|12491.2|12489.2|12493.5|12491.5|12491|12489|22
1652845630000|2022-05-18 03:47:10|12491.3|12489.3|12491.7|12489.7|12492.8|12490.8|12491|12489|15
1652845640000|2022-05-18 03:47:20|12491.8|12489.8|12491.7|12489.7|12492.3|12490.3|12491.2|12489.2|5
1652845650000|2022-05-18 03:47:30|12491.5|12489.5|12490.8|12488.8|12491.5|12489.5|12490.5|12488.5|30
1652845660000|2022-05-18 03:47:40|12490.5|12488.5|12491.5|12489.5|12491.8|12489.8|12490.5|12488.5|13
1652845670000|2022-05-18 03:47:50|12491.3|12489.3|12491.2|12489.2|12491.3|12489.3|12490.7|12488.7|4
1652845680000|2022-05-18 03:48:00|12491.1|12489.1|12490.7|12488.7|12491.3|12489.3|12489.6|12487.6|13
1652845690000|2022-05-18 03:48:10|12490.6|12488.6|12488.8|12486.8|12490.6|12488.6|12488.8|12486.8|16
1652845700000|2022-05-18 03:48:20|12489|12487|12488.8|12486.8|12490.3|12488.3|12488.8|12486.8|12
1652845710000|2022-05-18 03:48:30|12489|12487|12488.7|12486.7|12489.2|12487.2|12488.2|12486.2|7
1652845720000|2022-05-18 03:48:40|12488.8|12486.8|12489.8|12487.8|12490.6|12488.6|12488.8|12486.8|8
1652845730000|2022-05-18 03:48:50|12490|12488|12490.7|12488.7|12491.1|12489.1|12490|12488|2
1652845740000|2022-05-18 03:49:00|12490.5|12488.5|12491.2|12489.2|12491.2|12489.2|12490.2|12488.2|6
1652845750000|2022-05-18 03:49:10|12490.8|12488.8|12491.6|12489.6|12491.7|12489.7|12490.8|12488.8|3
1652845760000|2022-05-18 03:49:20|12491.7|12489.7|12491.2|12489.2|12491.7|12489.7|12491.1|12489.1|4
1652845770000|2022-05-18 03:49:30|12490.7|12488.7|12491.3|12489.3|12491.5|12489.5|12490.6|12488.6|5
1652845780000|2022-05-18 03:49:40|12491.2|12489.2|12491.1|12489.1|12491.3|12489.3|12491|12489|1
1652845790000|2022-05-18 03:49:50|12491.2|12489.2|12491.1|12489.1|12491.7|12489.7|12491.1|12489.1|1
1652845800000|2022-05-18 03:50:00|12491|12489|12491|12489|12491.5|12489.5|12490.8|12488.8|14
1652845810000|2022-05-18 03:50:10|12491.1|12489.1|12491|12489|12491.2|12489.2|12490.3|12488.3|5
1652845820000|2022-05-18 03:50:20|12490.8|12488.8|12491.3|12489.3|12491.5|12489.5|12490.8|12488.8|9
1652845830000|2022-05-18 03:50:30|12491.2|12489.2|12491.6|12489.6|12491.8|12489.8|12491.2|12489.2|6
1652845840000|2022-05-18 03:50:40|12491.5|12489.5|12490.7|12488.7|12491.5|12489.5|12490.6|12488.6|4
1652845850000|2022-05-18 03:50:50|12490.8|12488.8|12489.3|12487.3|12491|12489|12489.2|12487.2|10
1652845860000|2022-05-18 03:51:00|12489.1|12487.1|12489.3|12487.3|12489.8|12487.8|12489|12487|6
1652845870000|2022-05-18 03:51:10|12489.2|12487.2|12489.8|12487.8|12490.6|12488.6|12489.1|12487.1|5
1652845880000|2022-05-18 03:51:20|12490.1|12488.1|12490.3|12488.3|12490.3|12488.3|12489.8|12487.8|1
1652845890000|2022-05-18 03:51:30|12490.8|12488.8|12490|12488|12491.1|12489.1|12490|12488|2
1652845900000|2022-05-18 03:51:40|12489.8|12487.8|12489.6|12487.6|12489.8|12487.8|12488.2|12486.2|7
1652845910000|2022-05-18 03:51:50|12489.8|12487.8|12490.2|12488.2|12490.2|12488.2|12489.8|12487.8|0
1652845920000|2022-05-18 03:52:00|12490.1|12488.1|12489.6|12487.6|12490.1|12488.1|12489.6|12487.6|4
1652845930000|2022-05-18 03:52:10|12489.5|12487.5|12489.1|12487.1|12489.6|12487.6|12488.7|12486.7|9
1652845940000|2022-05-18 03:52:20|12489.2|12487.2|12490.1|12488.1|12490.6|12488.6|12489.2|12487.2|16
1652845950000|2022-05-18 03:52:30|12489.8|12487.8|12489.5|12487.5|12490.5|12488.5|12489.5|12487.5|5
1652845960000|2022-05-18 03:52:40|12489.6|12487.6|12489.2|12487.2|12489.7|12487.7|12489.2|12487.2|4
1652845970000|2022-05-18 03:52:50|12489.3|12487.3|12490.1|12488.1|12490.1|12488.1|12489.1|12487.1|6
1652845980000|2022-05-18 03:53:00|12490|12488|12489.6|12487.6|12490.8|12488.8|12489.5|12487.5|10
1652845990000|2022-05-18 03:53:10|12490.1|12488.1|12490.3|12488.3|12490.8|12488.8|12490.1|12488.1|5
1652846000000|2022-05-18 03:53:20|12490.5|12488.5|12491.6|12489.6|12491.7|12489.7|12490.5|12488.5|5
1652846010000|2022-05-18 03:53:30|12491.5|12489.5|12491.5|12489.5|12491.5|12489.5|12491.2|12489.2|1
1652846020000|2022-05-18 03:53:40|12491.3|12489.3|12491|12489|12491.3|12489.3|12490.3|12488.3|3
1652846030000|2022-05-18 03:53:50|12490.8|12488.8|12490.7|12488.7|12490.8|12488.8|12490.6|12488.6|0
1652846040000|2022-05-18 03:54:00|12491|12489|12491.1|12489.1|12491.2|12489.2|12490.8|12488.8|2
1652846050000|2022-05-18 03:54:10|12491.2|12489.2|12491.3|12489.3|12491.5|12489.5|12491.1|12489.1|6
1652846060000|2022-05-18 03:54:20|12491.5|12489.5|12491.5|12489.5|12491.6|12489.6|12491.5|12489.5|3
1652846070000|2022-05-18 03:54:30|12491.6|12489.6|12493.3|12491.3|12493.6|12491.6|12491.5|12489.5|13
1652846080000|2022-05-18 03:54:40|12493.5|12491.5|12495.2|12493.2|12495.2|12493.2|12493.5|12491.5|32
1652846090000|2022-05-18 03:54:50|12495.1|12493.1|12493.8|12491.8|12495.1|12493.1|12493.7|12491.7|15
1652846100000|2022-05-18 03:55:00|12494.1|12492.1|12494|12492|12494.2|12492.2|12493.5|12491.5|9
1652846110000|2022-05-18 03:55:10|12493.8|12491.8|12494.2|12492.2|12494.3|12492.3|12493.6|12491.6|4
1652846120000|2022-05-18 03:55:20|12493.7|12491.7|12492.8|12490.8|12493.7|12491.7|12492.6|12490.6|11
1652846130000|2022-05-18 03:55:30|12493.1|12491.1|12493.3|12491.3|12493.5|12491.5|12493.1|12491.1|3
1652846140000|2022-05-18 03:55:40|12493.2|12491.2|12494.1|12492.1|12494.1|12492.1|12493.2|12491.2|3
1652846150000|2022-05-18 03:55:50|12494|12492|12493.7|12491.7|12494|12492|12493.7|12491.7|3
1652846160000|2022-05-18 03:56:00|12493.2|12491.2|12493.3|12491.3|12493.6|12491.6|12493.1|12491.1|8
1652846170000|2022-05-18 03:56:10|12493.1|12491.1|12493.3|12491.3|12493.6|12491.6|12493.1|12491.1|3
1652846180000|2022-05-18 03:56:20|12493.2|12491.2|12493.5|12491.5|12493.5|12491.5|12493.2|12491.2|2
1652846190000|2022-05-18 03:56:30|12493.7|12491.7|12495.8|12493.8|12496.1|12494.1|12493.6|12491.6|40
1652846200000|2022-05-18 03:56:40|12495.7|12493.7|12496.1|12494.1|12496.2|12494.2|12495.5|12493.5|7
1652846210000|2022-05-18 03:56:50|12496|12494|12498|12496|12498|12496|12496|12494|14
1652846220000|2022-05-18 03:57:00|12497.8|12495.8|12498.3|12496.3|12498.6|12496.6|12495.5|12493.5|74
1652846230000|2022-05-18 03:57:10|12498.2|12496.2|12498|12496|12498.7|12496.7|12497.2|12495.2|16
1652846240000|2022-05-18 03:57:20|12498.1|12496.1|12495.8|12493.8|12498.3|12496.3|12495.6|12493.6|17
1652846250000|2022-05-18 03:57:30|12495.7|12493.7|12496.6|12494.6|12496.7|12494.7|12495.3|12493.3|5
1652846260000|2022-05-18 03:57:40|12496.5|12494.5|12496.3|12494.3|12496.8|12494.8|12496.1|12494.1|4
1652846270000|2022-05-18 03:57:50|12496.2|12494.2|12495.5|12493.5|12496.5|12494.5|12495.3|12493.3|6
1652846280000|2022-05-18 03:58:00|12495.3|12493.3|12496|12494|12496.8|12494.8|12495.3|12493.3|12
1652846290000|2022-05-18 03:58:10|12495.7|12493.7|12496.1|12494.1|12496.3|12494.3|12495.1|12493.1|7
1652846300000|2022-05-18 03:58:20|12496|12494|12496|12494|12496.1|12494.1|12495.5|12493.5|8
1652846310000|2022-05-18 03:58:30|12495.8|12493.8|12496.8|12494.8|12497.3|12495.3|12495.7|12493.7|11
1652846320000|2022-05-18 03:58:40|12496.7|12494.7|12496.6|12494.6|12496.8|12494.8|12496|12494|2
1652846330000|2022-05-18 03:58:50|12496.7|12494.7|12497.7|12495.7|12498|12496|12496.7|12494.7|7
1652846340000|2022-05-18 03:59:00|12497.6|12495.6|12497.8|12495.8|12497.8|12495.8|12497|12495|2
1652846350000|2022-05-18 03:59:10|12497.7|12495.7|12497.2|12495.2|12497.8|12495.8|12496.6|12494.6|3
1652846360000|2022-05-18 03:59:20|12497.1|12495.1|12498.1|12496.1|12498.2|12496.2|12496.8|12494.8|6
1652846370000|2022-05-18 03:59:30|12498|12496|12499|12497|12500|12498|12497.3|12495.3|41
1652846380000|2022-05-18 03:59:40|12499.1|12497.1|12497.6|12495.6|12499.1|12497.1|12497.3|12495.3|28
1652846390000|2022-05-18 03:59:50|12497.5|12495.5|12497.6|12495.6|12497.6|12495.6|12497.3|12495.3|2
1652846400000|2022-05-18 04:00:00|12497.7|12495.7|12498.8|12496.8|12498.8|12496.8|12497.3|12495.3|10
1652846410000|2022-05-18 04:00:10|12499.2|12497.2|12499.1|12497.1|12499.7|12497.7|12499.1|12497.1|10
1652846420000|2022-05-18 04:00:20|12499|12497|12499.8|12497.8|12499.8|12497.8|12498.5|12496.5|42
1652846430000|2022-05-18 04:00:30|12499.6|12497.6|12500.3|12498.3|12500.3|12498.3|12499.5|12497.5|8
1652846440000|2022-05-18 04:00:40|12500.5|12498.5|12500.2|12498.2|12501.7|12499.7|12500.2|12498.2|31
1652846450000|2022-05-18 04:00:50|12500.3|12498.3|12500.2|12498.2|12500.3|12498.3|12500|12498|11
1652846460000|2022-05-18 04:01:00|12500.5|12498.5|12500.6|12498.6|12501.5|12499.5|12500.5|12498.5|15
1652846470000|2022-05-18 04:01:10|12500.8|12498.8|12501.6|12499.6|12502.1|12500.1|12500.6|12498.6|13
1652846480000|2022-05-18 04:01:20|12501.7|12499.7|12501.5|12499.5|12502.3|12500.3|12501.2|12499.2|24
1652846490000|2022-05-18 04:01:30|12501.6|12499.6|12501|12499|12501.7|12499.7|12500.8|12498.8|8
1652846500000|2022-05-18 04:01:40|12501.1|12499.1|12501.2|12499.2|12501.6|12499.6|12500.8|12498.8|9
1652846510000|2022-05-18 04:01:50|12500.6|12498.6|12501|12499|12501.1|12499.1|12500.6|12498.6|3
1652846520000|2022-05-18 04:02:00|12501.7|12499.7|12503.7|12501.7|12503.7|12501.7|12501.7|12499.7|27
1652846530000|2022-05-18 04:02:10|12503.8|12501.8|12505.3|12503.3|12507.8|12505.8|12503.7|12501.7|101
1652846540000|2022-05-18 04:02:20|12505.5|12503.5|12506|12504|12506.3|12504.3|12504.2|12502.2|37
1652846550000|2022-05-18 04:02:30|12505.7|12503.7|12505.5|12503.5|12506.1|12504.1|12505.2|12503.2|5
1652846560000|2022-05-18 04:02:40|12505.6|12503.6|12507.8|12505.8|12507.8|12505.8|12505.3|12503.3|33
1652846570000|2022-05-18 04:02:50|12507.6|12505.6|12507.6|12505.6|12508.3|12506.3|12507.1|12505.1|17
1652846580000|2022-05-18 04:03:00|12507.3|12505.3|12507.2|12505.2|12507.7|12505.7|12506.8|12504.8|10
1652846590000|2022-05-18 04:03:10|12507.1|12505.1|12506.8|12504.8|12507.2|12505.2|12506.7|12504.7|7
1652846600000|2022-05-18 04:03:20|12506.7|12504.7|12505.1|12503.1|12506.8|12504.8|12505.1|12503.1|59
1652846610000|2022-05-18 04:03:30|12506.2|12504.2|12506.3|12504.3|12507|12505|12506.2|12504.2|8
1652846620000|2022-05-18 04:03:40|12506.2|12504.2|12507.3|12505.3|12507.3|12505.3|12506.1|12504.1|45
1652846630000|2022-05-18 04:03:50|12508.1|12506.1|12507.1|12505.1|12508.5|12506.5|12506.2|12504.2|18
1652846640000|2022-05-18 04:04:00|12507|12505|12507.1|12505.1|12507.2|12505.2|12506.5|12504.5|3
1652846650000|2022-05-18 04:04:10|12506.8|12504.8|12505.6|12503.6|12506.8|12504.8|12505.2|12503.2|8
1652846660000|2022-05-18 04:04:20|12505.7|12503.7|12505.1|12503.1|12506.8|12504.8|12504.8|12502.8|15
1652846670000|2022-05-18 04:04:30|12505.2|12503.2|12506.5|12504.5|12506.5|12504.5|12505.2|12503.2|6
1652846680000|2022-05-18 04:04:40|12506.3|12504.3|12507.7|12505.7|12507.7|12505.7|12506.1|12504.1|8
1652846690000|2022-05-18 04:04:50|12507.8|12505.8|12506.3|12504.3|12508.5|12506.5|12506.3|12504.3|14
1652846700000|2022-05-18 04:05:00|12506.5|12504.5|12507.1|12505.1|12507.8|12505.8|12506.3|12504.3|7
1652846710000|2022-05-18 04:05:10|12507|12505|12507.2|12505.2|12507.2|12505.2|12506.7|12504.7|3
1652846720000|2022-05-18 04:05:20|12507.1|12505.1|12508.1|12506.1|12508.5|12506.5|12507|12505|13
1652846730000|2022-05-18 04:05:30|12508.2|12506.2|12508.3|12506.3|12508.6|12506.6|12508|12506|14
1652846740000|2022-05-18 04:05:40|12508.2|12506.2|12508|12506|12508.5|12506.5|12507.8|12505.8|12
1652846750000|2022-05-18 04:05:50|12508.1|12506.1|12505.6|12503.6|12508.2|12506.2|12504.6|12502.6|37
1652846760000|2022-05-18 04:06:00|12505.7|12503.7|12506.5|12504.5|12506.7|12504.7|12505.5|12503.5|9
1652846770000|2022-05-18 04:06:10|12506.6|12504.6|12506.3|12504.3|12506.6|12504.6|12506.2|12504.2|1
1652846780000|2022-05-18 04:06:20|12506.2|12504.2|12506.2|12504.2|12506.5|12504.5|12506.1|12504.1|2
1652846790000|2022-05-18 04:06:30|12506|12504|12505.2|12503.2|12506|12504|12505.2|12503.2|4
1652846800000|2022-05-18 04:06:40|12505.1|12503.1|12504.1|12502.1|12505.2|12503.2|12503.8|12501.8|21
1652846810000|2022-05-18 04:06:50|12504.5|12502.5|12504.6|12502.6|12504.6|12502.6|12504.1|12502.1|6
1652846820000|2022-05-18 04:07:00|12504.5|12502.5|12505.1|12503.1|12506|12504|12504.2|12502.2|18
1652846830000|2022-05-18 04:07:10|12505.2|12503.2|12505.5|12503.5|12506.2|12504.2|12505.2|12503.2|2
1652846840000|2022-05-18 04:07:20|12505.3|12503.3|12504.2|12502.2|12505.5|12503.5|12504.2|12502.2|2
1652846850000|2022-05-18 04:07:30|12504|12502|12503.7|12501.7|12504|12502|12503.5|12501.5|6
1652846860000|2022-05-18 04:07:40|12503.6|12501.6|12504|12502|12504.2|12502.2|12503.2|12501.2|18
1652846870000|2022-05-18 04:07:50|12504.2|12502.2|12505.1|12503.1|12505.6|12503.6|12503.7|12501.7|19
1652846880000|2022-05-18 04:08:00|12504.8|12502.8|12505.3|12503.3|12505.7|12503.7|12504.6|12502.6|3
1652846890000|2022-05-18 04:08:10|12505.5|12503.5|12505.6|12503.6|12505.7|12503.7|12505.3|12503.3|3
1652846900000|2022-05-18 04:08:20|12506.1|12504.1|12506.5|12504.5|12506.5|12504.5|12506.1|12504.1|5
1652846910000|2022-05-18 04:08:30|12506.3|12504.3|12506.3|12504.3|12506.6|12504.6|12506|12504|5
1652846920000|2022-05-18 04:08:40|12506.2|12504.2|12506.3|12504.3|12506.6|12504.6|12506.2|12504.2|3
1652846930000|2022-05-18 04:08:50|12506.2|12504.2|12506.3|12504.3|12506.6|12504.6|12505.8|12503.8|2
1652846940000|2022-05-18 04:09:00|12507|12505|12506.7|12504.7|12507.1|12505.1|12506|12504|9
1652846950000|2022-05-18 04:09:10|12507|12505|12505.8|12503.8|12507|12505|12505.8|12503.8|5
1652846960000|2022-05-18 04:09:20|12505.7|12503.7|12504.5|12502.5|12506|12504|12504.5|12502.5|6
1652846970000|2022-05-18 04:09:30|12505|12503|12506.1|12504.1|12506.2|12504.2|12505|12503|8
1652846980000|2022-05-18 04:09:40|12506.2|12504.2|12506|12504|12506.3|12504.3|12505.7|12503.7|2
1652846990000|2022-05-18 04:09:50|12506.1|12504.1|12505.3|12503.3|12506.1|12504.1|12505.1|12503.1|3
1652847000000|2022-05-18 04:10:00|12505.5|12503.5|12505.2|12503.2|12505.6|12503.6|12504.6|12502.6|3
1652847010000|2022-05-18 04:10:10|12504.6|12502.6|12504|12502|12504.6|12502.6|12504|12502|6
1652847020000|2022-05-18 04:10:20|12504.6|12502.6|12505.1|12503.1|12505.1|12503.1|12504.1|12502.1|6
1652847030000|2022-05-18 04:10:30|12505.2|12503.2|12504.6|12502.6|12505.2|12503.2|12504.6|12502.6|4
1652847040000|2022-05-18 04:10:40|12504.7|12502.7|12505|12503|12505|12503|12504.7|12502.7|2
1652847050000|2022-05-18 04:10:50|12504.8|12502.8|12504.8|12502.8|12505|12503|12504.5|12502.5|4
1652847060000|2022-05-18 04:11:00|12504.7|12502.7|12504.7|12502.7|12505|12503|12504.7|12502.7|0
1652847070000|2022-05-18 04:11:10|12504.8|12502.8|12504.5|12502.5|12504.8|12502.8|12504.5|12502.5|1
1652847080000|2022-05-18 04:11:20|12504.6|12502.6|12504|12502|12504.6|12502.6|12503.8|12501.8|10
1652847090000|2022-05-18 04:11:30|12503.8|12501.8|12504.1|12502.1|12504.6|12502.6|12503.8|12501.8|2
1652847100000|2022-05-18 04:11:40|12504.2|12502.2|12505.3|12503.3|12505.3|12503.3|12504.1|12502.1|5
1652847110000|2022-05-18 04:11:50|12505.2|12503.2|12504.7|12502.7|12505.2|12503.2|12504.3|12502.3|5
1652847120000|2022-05-18 04:12:00|12504.6|12502.6|12504.5|12502.5|12505.1|12503.1|12504.5|12502.5|4
1652847130000|2022-05-18 04:12:10|12504.3|12502.3|12504.8|12502.8|12504.8|12502.8|12504.3|12502.3|1
1652847140000|2022-05-18 04:12:20|12504.7|12502.7|12504.7|12502.7|12504.8|12502.8|12504.7|12502.7|0
1652847150000|2022-05-18 04:12:30|12504.5|12502.5|12504.5|12502.5|12505.1|12503.1|12504.5|12502.5|2
1652847160000|2022-05-18 04:12:40|12504.3|12502.3|12505.2|12503.2|12505.3|12503.3|12504.3|12502.3|9
1652847170000|2022-05-18 04:12:50|12505.1|12503.1|12505.2|12503.2|12505.2|12503.2|12504.8|12502.8|1
1652847180000|2022-05-18 04:13:00|12505.3|12503.3|12505.5|12503.5|12505.5|12503.5|12505.1|12503.1|3
1652847190000|2022-05-18 04:13:10|12505.1|12503.1|12505.2|12503.2|12505.2|12503.2|12505.1|12503.1|5
1652847200000|2022-05-18 04:13:20|12505.1|12503.1|12505.1|12503.1|12505.3|12503.3|12504.7|12502.7|5
1652847210000|2022-05-18 04:13:30|12504.5|12502.5|12504.2|12502.2|12504.5|12502.5|12504.2|12502.2|5
1652847220000|2022-05-18 04:13:40|12504|12502|12503.7|12501.7|12504.3|12502.3|12503.7|12501.7|10
1652847230000|2022-05-18 04:13:50|12504|12502|12503.7|12501.7|12504|12502|12503.7|12501.7|8
1652847240000|2022-05-18 04:14:00|12504.2|12502.2|12503.8|12501.8|12504.2|12502.2|12503.8|12501.8|12
1652847250000|2022-05-18 04:14:10|12504|12502|12505.6|12503.6|12506|12504|12504|12502|14
1652847260000|2022-05-18 04:14:20|12505.5|12503.5|12503.7|12501.7|12505.6|12503.6|12503.7|12501.7|10
1652847270000|2022-05-18 04:14:30|12503.6|12501.6|12503.5|12501.5|12503.7|12501.7|12503.3|12501.3|4
1652847280000|2022-05-18 04:14:40|12503.3|12501.3|12503.5|12501.5|12503.5|12501.5|12503.3|12501.3|0
1652847290000|2022-05-18 04:14:50|12503.6|12501.6|12504.5|12502.5|12505.1|12503.1|12503.6|12501.6|4
1652847300000|2022-05-18 04:15:00|12504.3|12502.3|12504.7|12502.7|12504.7|12502.7|12504.2|12502.2|0
1652847310000|2022-05-18 04:15:10|12504.6|12502.6|12505.1|12503.1|12505.1|12503.1|12504.6|12502.6|0
1652847320000|2022-05-18 04:15:20|12504.7|12502.7|12504.8|12502.8|12505.1|12503.1|12504.6|12502.6|5
1652847330000|2022-05-18 04:15:30|12504.7|12502.7|12504.7|12502.7|12504.8|12502.8|12504.6|12502.6|0
1652847360000|2022-05-18 04:16:00|12504.6|12502.6|12504.1|12502.1|12504.6|12502.6|12503.3|12501.3|3
1652847370000|2022-05-18 04:16:10|12503.8|12501.8|12504.1|12502.1|12504.6|12502.6|12503.7|12501.7|2
1652847380000|2022-05-18 04:16:20|12504.2|12502.2|12504.2|12502.2|12504.3|12502.3|12504.1|12502.1|0
1652847390000|2022-05-18 04:16:30|12503.7|12501.7|12503.8|12501.8|12504.1|12502.1|12503.6|12501.6|12
1652847400000|2022-05-18 04:16:40|12504|12502|12504|12502|12504.1|12502.1|12503.8|12501.8|0
1652847410000|2022-05-18 04:16:50|12504.1|12502.1|12504.1|12502.1|12504.1|12502.1|12504.1|12502.1|0
1652847420000|2022-05-18 04:17:00|12504.2|12502.2|12503.5|12501.5|12504.2|12502.2|12503.5|12501.5|4
1652847440000|2022-05-18 04:17:20|12503.3|12501.3|12503.1|12501.1|12503.3|12501.3|12503.1|12501.1|3
1652847450000|2022-05-18 04:17:30|12503|12501|12501.5|12499.5|12503|12501|12501.2|12499.2|25
1652847460000|2022-05-18 04:17:40|12501.2|12499.2|12501.8|12499.8|12502|12500|12501.1|12499.1|20
1652847470000|2022-05-18 04:17:50|12501.7|12499.7|12502.1|12500.1|12503|12501|12501.7|12499.7|5
1652847480000|2022-05-18 04:18:00|12502|12500|12502.2|12500.2|12502.3|12500.3|12502|12500|0
1652847490000|2022-05-18 04:18:10|12502.1|12500.1|12501.7|12499.7|12502.2|12500.2|12501.6|12499.6|6
1652847500000|2022-05-18 04:18:20|12501.6|12499.6|12501.5|12499.5|12501.7|12499.7|12501.3|12499.3|1
1652847510000|2022-05-18 04:18:30|12501.8|12499.8|12502.2|12500.2|12502.2|12500.2|12501.5|12499.5|16
1652847520000|2022-05-18 04:18:40|12502|12500|12502.2|12500.2|12502.2|12500.2|12501.8|12499.8|3
1652847530000|2022-05-18 04:18:50|12502.3|12500.3|12502.2|12500.2|12502.3|12500.3|12502.2|12500.2|1
1652847540000|2022-05-18 04:19:00|12502.5|12500.5|12502.8|12500.8|12503.5|12501.5|12502.5|12500.5|6
1652847550000|2022-05-18 04:19:10|12502.5|12500.5|12502.1|12500.1|12502.5|12500.5|12502|12500|1
1652847560000|2022-05-18 04:19:20|12502.2|12500.2|12503.5|12501.5|12503.5|12501.5|12502.1|12500.1|5
1652847570000|2022-05-18 04:19:30|12503.6|12501.6|12503.6|12501.6|12503.7|12501.7|12503.3|12501.3|2
1652847580000|2022-05-18 04:19:40|12503.5|12501.5|12502.6|12500.6|12503.6|12501.6|12502.6|12500.6|2
1652847590000|2022-05-18 04:19:50|12502.7|12500.7|12503.3|12501.3|12503.5|12501.5|12502.7|12500.7|0
1652847600000|2022-05-18 04:20:00|12503.5|12501.5|12504.6|12502.6|12504.7|12502.7|12503.5|12501.5|4
1652847610000|2022-05-18 04:20:10|12504.7|12502.7|12504.8|12502.8|12505.1|12503.1|12504.5|12502.5|11
1652847620000|2022-05-18 04:20:20|12505|12503|12505.5|12503.5|12505.5|12503.5|12504.5|12502.5|3
1652847630000|2022-05-18 04:20:30|12505.7|12503.7|12507.8|12505.8|12507.8|12505.8|12505.6|12503.6|19
1652847640000|2022-05-18 04:20:40|12508.2|12506.2|12508.5|12506.5|12508.8|12506.8|12507.8|12505.8|21
1652847650000|2022-05-18 04:20:50|12508.6|12506.6|12506.2|12504.2|12508.6|12506.6|12506.1|12504.1|14
1652847660000|2022-05-18 04:21:00|12506.8|12504.8|12507.3|12505.3|12507.5|12505.5|12506.6|12504.6|3
1652847670000|2022-05-18 04:21:10|12507.5|12505.5|12507.6|12505.6|12507.8|12505.8|12507.5|12505.5|3
1652847680000|2022-05-18 04:21:20|12507.7|12505.7|12508.3|12506.3|12508.6|12506.6|12507.7|12505.7|5
1652847690000|2022-05-18 04:21:30|12508.2|12506.2|12507.8|12505.8|12508.3|12506.3|12507.8|12505.8|3
1652847700000|2022-05-18 04:21:40|12508.1|12506.1|12510.5|12508.5|12510.5|12508.5|12508.1|12506.1|26
1652847710000|2022-05-18 04:21:50|12510.3|12508.3|12512.8|12510.8|12513.3|12511.3|12510.3|12508.3|65
1652847720000|2022-05-18 04:22:00|12513|12511|12510.5|12508.5|12513.3|12511.3|12510.3|12508.3|27
1652847730000|2022-05-18 04:22:10|12510.6|12508.6|12511.8|12509.8|12511.8|12509.8|12510.5|12508.5|13
1652847740000|2022-05-18 04:22:20|12512|12510|12509.7|12507.7|12512.8|12510.8|12509.3|12507.3|21
1652847750000|2022-05-18 04:22:30|12510.3|12508.3|12510.2|12508.2|12511.2|12509.2|12509.5|12507.5|12
1652847760000|2022-05-18 04:22:40|12510.3|12508.3|12511.1|12509.1|12511.2|12509.2|12510.3|12508.3|1
1652847770000|2022-05-18 04:22:50|12511|12509|12511.2|12509.2|12511.2|12509.2|12510.7|12508.7|9
1652847780000|2022-05-18 04:23:00|12511.1|12509.1|12511.1|12509.1|12511.3|12509.3|12510.8|12508.8|4
1652847790000|2022-05-18 04:23:10|12511|12509|12510.8|12508.8|12511.2|12509.2|12510.2|12508.2|8
1652847800000|2022-05-18 04:23:20|12511|12509|12510.8|12508.8|12511.1|12509.1|12510.7|12508.7|5
1652847810000|2022-05-18 04:23:30|12511|12509|12511.8|12509.8|12512|12510|12510.5|12508.5|4
1652847820000|2022-05-18 04:23:40|12511.5|12509.5|12511.8|12509.8|12512|12510|12511.5|12509.5|4
1652847830000|2022-05-18 04:23:50|12512.3|12510.3|12512.3|12510.3|12513|12511|12512.3|12510.3|12
1652847840000|2022-05-18 04:24:00|12512.5|12510.5|12512.8|12510.8|12512.8|12510.8|12512.5|12510.5|5
1652847850000|2022-05-18 04:24:10|12513.2|12511.2|12513.5|12511.5|12513.7|12511.7|12513.1|12511.1|13
1652847860000|2022-05-18 04:24:20|12513.6|12511.6|12513.1|12511.1|12513.7|12511.7|12512.8|12510.8|7
1652847870000|2022-05-18 04:24:30|12513.2|12511.2|12512.6|12510.6|12513.2|12511.2|12512.5|12510.5|6
1652847880000|2022-05-18 04:24:40|12512.5|12510.5|12511.7|12509.7|12512.5|12510.5|12511.6|12509.6|16
1652847890000|2022-05-18 04:24:50|12511.8|12509.8|12511.6|12509.6|12512.1|12510.1|12511.6|12509.6|1
1652847900000|2022-05-18 04:25:00|12511.1|12509.1|12510.2|12508.2|12511.3|12509.3|12510.2|12508.2|8
1652847910000|2022-05-18 04:25:10|12510.3|12508.3|12511.2|12509.2|12511.2|12509.2|12510.3|12508.3|10
1652847920000|2022-05-18 04:25:20|12511.5|12509.5|12511.3|12509.3|12512|12510|12511.2|12509.2|1
1652847930000|2022-05-18 04:25:30|12511.5|12509.5|12511.8|12509.8|12512|12510|12511.2|12509.2|2
1652847940000|2022-05-18 04:25:40|12512|12510|12512.3|12510.3|12512.3|12510.3|12511.7|12509.7|5
1652847950000|2022-05-18 04:25:50|12512|12510|12511.6|12509.6|12512|12510|12511|12509|43
1652847960000|2022-05-18 04:26:00|12511.5|12509.5|12511.6|12509.6|12511.6|12509.6|12511.3|12509.3|2
1652847970000|2022-05-18 04:26:10|12511.5|12509.5|12511.1|12509.1|12511.5|12509.5|12510.3|12508.3|5
1652847980000|2022-05-18 04:26:20|12511.2|12509.2|12511.3|12509.3|12511.6|12509.6|12511.1|12509.1|2
1652847990000|2022-05-18 04:26:30|12511.2|12509.2|12510.6|12508.6|12511.3|12509.3|12510.6|12508.6|1
1652848000000|2022-05-18 04:26:40|12510.7|12508.7|12510.5|12508.5|12511.1|12509.1|12510.5|12508.5|3
1652848010000|2022-05-18 04:26:50|12510.6|12508.6|12509|12507|12510.6|12508.6|12509|12507|9
1652848020000|2022-05-18 04:27:00|12509.1|12507.1|12509.5|12507.5|12509.5|12507.5|12509|12507|5
1652848030000|2022-05-18 04:27:10|12509.3|12507.3|12510.6|12508.6|12510.6|12508.6|12509.1|12507.1|5
1652848040000|2022-05-18 04:27:20|12510.5|12508.5|12510.5|12508.5|12510.6|12508.6|12509.8|12507.8|1
1652848050000|2022-05-18 04:27:30|12510.6|12508.6|12509.8|12507.8|12510.6|12508.6|12509.7|12507.7|1
1652848060000|2022-05-18 04:27:40|12510.1|12508.1|12509.6|12507.6|12510.1|12508.1|12509.6|12507.6|1
1652848070000|2022-05-18 04:27:50|12509.7|12507.7|12509.6|12507.6|12510|12508|12509.5|12507.5|5
1652848080000|2022-05-18 04:28:00|12510.1|12508.1|12508.6|12506.6|12510.1|12508.1|12507.8|12505.8|26
1652848090000|2022-05-18 04:28:10|12508.5|12506.5|12508.5|12506.5|12508.7|12506.7|12508.5|12506.5|9
1652848100000|2022-05-18 04:28:20|12508.2|12506.2|12505.6|12503.6|12508.2|12506.2|12505.1|12503.1|35
1652848110000|2022-05-18 04:28:30|12505.5|12503.5|12506.1|12504.1|12506.5|12504.5|12505.5|12503.5|7
1652848120000|2022-05-18 04:28:40|12506.2|12504.2|12504.8|12502.8|12506.6|12504.6|12504.6|12502.6|24
1652848130000|2022-05-18 04:28:50|12504.7|12502.7|12504.5|12502.5|12505.5|12503.5|12504.5|12502.5|11
1652848140000|2022-05-18 04:29:00|12504.6|12502.6|12506.1|12504.1|12506.1|12504.1|12504.6|12502.6|10
1652848150000|2022-05-18 04:29:10|12505.8|12503.8|12505.2|12503.2|12505.8|12503.8|12505.2|12503.2|4
1652848160000|2022-05-18 04:29:20|12505.3|12503.3|12504.8|12502.8|12505.6|12503.6|12504.8|12502.8|6
1652848170000|2022-05-18 04:29:30|12504.7|12502.7|12504.6|12502.6|12505.7|12503.7|12504.6|12502.6|39
1652848180000|2022-05-18 04:29:40|12504.5|12502.5|12503.6|12501.6|12504.5|12502.5|12503.6|12501.6|38
1652848190000|2022-05-18 04:29:50|12504.2|12502.2|12505.2|12503.2|12505.2|12503.2|12503|12501|22
1652848200000|2022-05-18 04:30:00|12505.3|12503.3|12504.6|12502.6|12505.3|12503.3|12503.2|12501.2|4
1652848210000|2022-05-18 04:30:10|12504.5|12502.5|12499.1|12497.1|12504.5|12502.5|12499.1|12497.1|88
1652848220000|2022-05-18 04:30:20|12499.2|12497.2|12499.5|12497.5|12500.3|12498.3|12499|12497|23
1652848230000|2022-05-18 04:30:30|12500.1|12498.1|12499.6|12497.6|12500.2|12498.2|12499|12497|11
1652848240000|2022-05-18 04:30:40|12499.5|12497.5|12497.6|12495.6|12499.6|12497.6|12497.6|12495.6|11
1652848250000|2022-05-18 04:30:50|12497.7|12495.7|12497.1|12495.1|12498.2|12496.2|12497.1|12495.1|32
1652848260000|2022-05-18 04:31:00|12497.2|12495.2|12499.2|12497.2|12499.2|12497.2|12496.8|12494.8|8
1652848270000|2022-05-18 04:31:10|12499.1|12497.1|12498.7|12496.7|12499.3|12497.3|12498.6|12496.6|9
1652848280000|2022-05-18 04:31:20|12498.8|12496.8|12498.1|12496.1|12498.8|12496.8|12497.2|12495.2|2
1652848290000|2022-05-18 04:31:30|12498|12496|12497.8|12495.8|12498|12496|12497.6|12495.6|3
1652848300000|2022-05-18 04:31:40|12497.6|12495.6|12498.1|12496.1|12498.2|12496.2|12497.6|12495.6|3
1652848310000|2022-05-18 04:31:50|12498.5|12496.5|12498.6|12496.6|12499.2|12497.2|12498.3|12496.3|4
1652848320000|2022-05-18 04:32:00|12498.3|12496.3|12497.6|12495.6|12498.8|12496.8|12497.6|12495.6|6
1652848330000|2022-05-18 04:32:10|12497.7|12495.7|12497.2|12495.2|12498|12496|12497.2|12495.2|9
1652848340000|2022-05-18 04:32:20|12496.8|12494.8|12496|12494|12497.3|12495.3|12496|12494|23
1652848350000|2022-05-18 04:32:30|12495.8|12493.8|12495.7|12493.7|12496.2|12494.2|12495.6|12493.6|14
1652848360000|2022-05-18 04:32:40|12495.6|12493.6|12493.8|12491.8|12496.1|12494.1|12493.5|12491.5|20
1652848370000|2022-05-18 04:32:50|12493.7|12491.7|12495.3|12493.3|12495.6|12493.6|12493.2|12491.2|29
1652848380000|2022-05-18 04:33:00|12495.2|12493.2|12493.8|12491.8|12495.5|12493.5|12493.8|12491.8|13
1652848390000|2022-05-18 04:33:10|12494|12492|12494.2|12492.2|12494.6|12492.6|12494|12492|4
1652848400000|2022-05-18 04:33:20|12494.3|12492.3|12494.1|12492.1|12494.3|12492.3|12493.8|12491.8|4
1652848410000|2022-05-18 04:33:30|12494|12492|12495.3|12493.3|12495.3|12493.3|12494|12492|5
1652848420000|2022-05-18 04:33:40|12495.2|12493.2|12496.8|12494.8|12496.8|12494.8|12495.2|12493.2|33
1652848430000|2022-05-18 04:33:50|12496.7|12494.7|12496.6|12494.6|12497|12495|12496.6|12494.6|5
1652848440000|2022-05-18 04:34:00|12496.8|12494.8|12498.1|12496.1|12499.1|12497.1|12496.8|12494.8|12
1652848450000|2022-05-18 04:34:10|12498.3|12496.3|12498.6|12496.6|12499|12497|12498.1|12496.1|10
1652848460000|2022-05-18 04:34:20|12499|12497|12498.6|12496.6|12499|12497|12498.3|12496.3|2
1652848470000|2022-05-18 04:34:30|12498.5|12496.5|12497.1|12495.1|12498.7|12496.7|12496.3|12494.3|10
1652848480000|2022-05-18 04:34:40|12497|12495|12496.3|12494.3|12497|12495|12496.3|12494.3|2
1652848490000|2022-05-18 04:34:50|12496.5|12494.5|12497.1|12495.1|12497.2|12495.2|12496.2|12494.2|4
1652848500000|2022-05-18 04:35:00|12497.2|12495.2|12497|12495|12497.3|12495.3|12497|12495|1
1652848510000|2022-05-18 04:35:10|12496.8|12494.8|12497.1|12495.1|12497.3|12495.3|12496.3|12494.3|3
1652848520000|2022-05-18 04:35:20|12496.6|12494.6|12497|12495|12497.2|12495.2|12496.3|12494.3|3
1652848530000|2022-05-18 04:35:30|12497.1|12495.1|12497.3|12495.3|12498.6|12496.6|12497.1|12495.1|10
1652848540000|2022-05-18 04:35:40|12497.5|12495.5|12497.6|12495.6|12499|12497|12497.1|12495.1|3
1652848550000|2022-05-18 04:35:50|12497.8|12495.8|12496.6|12494.6|12498.1|12496.1|12496.6|12494.6|8
1652848560000|2022-05-18 04:36:00|12496.5|12494.5|12496|12494|12496.8|12494.8|12495.8|12493.8|9
1652848570000|2022-05-18 04:36:10|12495.8|12493.8|12497.1|12495.1|12497.3|12495.3|12495.8|12493.8|3
1652848580000|2022-05-18 04:36:20|12497|12495|12496.1|12494.1|12497|12495|12496|12494|0
1652848590000|2022-05-18 04:36:30|12496|12494|12494.3|12492.3|12496.3|12494.3|12494.1|12492.1|25
1652848600000|2022-05-18 04:36:40|12494.2|12492.2|12495.2|12493.2|12495.3|12493.3|12494.2|12492.2|20
1652848610000|2022-05-18 04:36:50|12495.5|12493.5|12496.8|12494.8|12498|12496|12495.2|12493.2|8
1652848620000|2022-05-18 04:37:00|12496.7|12494.7|12495.8|12493.8|12497.1|12495.1|12495.7|12493.7|2
1652848630000|2022-05-18 04:37:10|12495.7|12493.7|12496.5|12494.5|12496.5|12494.5|12495.7|12493.7|3
1652848640000|2022-05-18 04:37:20|12496.3|12494.3|12496.5|12494.5|12496.5|12494.5|12496.3|12494.3|1
1652848650000|2022-05-18 04:37:30|12496.3|12494.3|12495.8|12493.8|12496.5|12494.5|12495.8|12493.8|4
1652848660000|2022-05-18 04:37:40|12496|12494|12497|12495|12497.2|12495.2|12496|12494|5
1652848670000|2022-05-18 04:37:50|12496.7|12494.7|12496|12494|12497|12495|12496|12494|5
1652848680000|2022-05-18 04:38:00|12496.1|12494.1|12496.5|12494.5|12496.5|12494.5|12496.1|12494.1|2
1652848690000|2022-05-18 04:38:10|12496.6|12494.6|12496.5|12494.5|12496.6|12494.6|12496.5|12494.5|1
1652848700000|2022-05-18 04:38:20|12496|12494|12495.5|12493.5|12496.2|12494.2|12495.5|12493.5|10
1652848710000|2022-05-18 04:38:30|12494.2|12492.2|12496.6|12494.6|12496.6|12494.6|12493.8|12491.8|27
1652848720000|2022-05-18 04:38:40|12496.5|12494.5|12496.7|12494.7|12497.1|12495.1|12496.3|12494.3|1
1652848730000|2022-05-18 04:38:50|12496.8|12494.8|12496.7|12494.7|12497.6|12495.6|12496.6|12494.6|5
1652848740000|2022-05-18 04:39:00|12497|12495|12496.2|12494.2|12497.2|12495.2|12496.2|12494.2|2
1652848750000|2022-05-18 04:39:10|12496|12494|12495.2|12493.2|12496|12494|12494.6|12492.6|8
1652848760000|2022-05-18 04:39:20|12495.1|12493.1|12495.3|12493.3|12495.3|12493.3|12495.1|12493.1|1
1652848770000|2022-05-18 04:39:30|12495.6|12493.6|12493.8|12491.8|12495.6|12493.6|12493.8|12491.8|8
1652848780000|2022-05-18 04:39:40|12494|12492|12493.7|12491.7|12494.6|12492.6|12493.7|12491.7|5
1652848790000|2022-05-18 04:39:50|12493.6|12491.6|12491|12489|12493.7|12491.7|12490.7|12488.7|54
1652848800000|2022-05-18 04:40:00|12491.1|12489.1|12494.3|12492.3|12494.3|12492.3|12491.1|12489.1|13
1652848810000|2022-05-18 04:40:10|12494.5|12492.5|12494|12492|12494.5|12492.5|12493.5|12491.5|20
1652848820000|2022-05-18 04:40:20|12494.1|12492.1|12493.6|12491.6|12495.2|12493.2|12493.6|12491.6|17
1652848830000|2022-05-18 04:40:30|12493.7|12491.7|12493.5|12491.5|12493.7|12491.7|12492.8|12490.8|4
1652848840000|2022-05-18 04:40:40|12493.3|12491.3|12492.8|12490.8|12493.3|12491.3|12492.2|12490.2|8
1652848850000|2022-05-18 04:40:50|12492.7|12490.7|12493.1|12491.1|12493.2|12491.2|12492.7|12490.7|2
1652848860000|2022-05-18 04:41:00|12493.7|12491.7|12494.2|12492.2|12495.5|12493.5|12493.5|12491.5|24
1652848870000|2022-05-18 04:41:10|12494.3|12492.3|12495.3|12493.3|12495.3|12493.3|12494.3|12492.3|4
1652848880000|2022-05-18 04:41:20|12495.5|12493.5|12494.3|12492.3|12495.6|12493.6|12493.8|12491.8|6
1652848890000|2022-05-18 04:41:30|12494.1|12492.1|12493.8|12491.8|12494.2|12492.2|12493|12491|4
1652848900000|2022-05-18 04:41:40|12493.7|12491.7|12493.2|12491.2|12493.7|12491.7|12493.1|12491.1|0
1652848910000|2022-05-18 04:41:50|12493.3|12491.3|12493.3|12491.3|12493.7|12491.7|12493.3|12491.3|0
1652848920000|2022-05-18 04:42:00|12493.2|12491.2|12494.6|12492.6|12494.6|12492.6|12492.7|12490.7|5
1652848930000|2022-05-18 04:42:10|12494.7|12492.7|12494.5|12492.5|12494.7|12492.7|12494.5|12492.5|1
1652848940000|2022-05-18 04:42:20|12494.7|12492.7|12495|12493|12495|12493|12494.6|12492.6|3
1652848950000|2022-05-18 04:42:30|12495.1|12493.1|12492.8|12490.8|12495.1|12493.1|12492.6|12490.6|21
1652848960000|2022-05-18 04:42:40|12493|12491|12492.3|12490.3|12493|12491|12492.3|12490.3|5
1652848970000|2022-05-18 04:42:50|12492.1|12490.1|12492.5|12490.5|12492.6|12490.6|12492.1|12490.1|7
1652848980000|2022-05-18 04:43:00|12492.6|12490.6|12492.3|12490.3|12492.8|12490.8|12492.2|12490.2|1
1652848990000|2022-05-18 04:43:10|12492.2|12490.2|12493.1|12491.1|12493.3|12491.3|12492.2|12490.2|5
1652849000000|2022-05-18 04:43:20|12493|12491|12493.2|12491.2|12493.2|12491.2|12492.3|12490.3|7
1652849010000|2022-05-18 04:43:30|12493.5|12491.5|12493.5|12491.5|12493.5|12491.5|12493.1|12491.1|31
1652849020000|2022-05-18 04:43:40|12493.6|12491.6|12493.2|12491.2|12493.6|12491.6|12493.2|12491.2|2
1652849030000|2022-05-18 04:43:50|12492.8|12490.8|12493.1|12491.1|12493.2|12491.2|12492.8|12490.8|11
1652849040000|2022-05-18 04:44:00|12493|12491|12493|12491|12493.3|12491.3|12492.8|12490.8|9
1652849050000|2022-05-18 04:44:10|12493.3|12491.3|12492.7|12490.7|12493.5|12491.5|12492.6|12490.6|16
1652849060000|2022-05-18 04:44:20|12492.5|12490.5|12492.5|12490.5|12492.7|12490.7|12492.2|12490.2|21
1652849070000|2022-05-18 04:44:30|12492.3|12490.3|12491.7|12489.7|12492.3|12490.3|12491.2|12489.2|7
1652849080000|2022-05-18 04:44:40|12491.8|12489.8|12491.7|12489.7|12491.8|12489.8|12491.3|12489.3|3
1652849090000|2022-05-18 04:44:50|12491.8|12489.8|12492|12490|12492.1|12490.1|12491.2|12489.2|3
1652849100000|2022-05-18 04:45:00|12492.1|12490.1|12492.2|12490.2|12492.6|12490.6|12492.1|12490.1|3
1652849110000|2022-05-18 04:45:10|12492.5|12490.5|12488.6|12486.6|12492.5|12490.5|12488.5|12486.5|51
1652849120000|2022-05-18 04:45:20|12489|12487|12489.3|12487.3|12490.3|12488.3|12488.5|12486.5|17
1652849130000|2022-05-18 04:45:30|12489.8|12487.8|12491.5|12489.5|12491.6|12489.6|12489.8|12487.8|11
1652849140000|2022-05-18 04:45:40|12491.2|12489.2|12491.1|12489.1|12492|12490|12491.1|12489.1|2
1652849150000|2022-05-18 04:45:50|12490.6|12488.6|12490.5|12488.5|12490.8|12488.8|12490.3|12488.3|6
1652849160000|2022-05-18 04:46:00|12490.3|12488.3|12488.2|12486.2|12490.5|12488.5|12488.2|12486.2|13
1652849170000|2022-05-18 04:46:10|12488|12486|12489|12487|12489.3|12487.3|12487.5|12485.5|17
1652849180000|2022-05-18 04:46:20|12489.2|12487.2|12487.2|12485.2|12489.6|12487.6|12486.6|12484.6|27
1652849190000|2022-05-18 04:46:30|12487.1|12485.1|12486.3|12484.3|12487.1|12485.1|12486|12484|34
1652849200000|2022-05-18 04:46:40|12486.5|12484.5|12484.8|12482.8|12486.5|12484.5|12484.7|12482.7|33
1652849210000|2022-05-18 04:46:50|12484.7|12482.7|12485.6|12483.6|12485.6|12483.6|12484.2|12482.2|23
1652849220000|2022-05-18 04:47:00|12485.7|12483.7|12487|12485|12487|12485|12485.2|12483.2|9
1652849230000|2022-05-18 04:47:10|12487.2|12485.2|12489.3|12487.3|12489.6|12487.6|12487.1|12485.1|11
1652849240000|2022-05-18 04:47:20|12489|12487|12489.3|12487.3|12489.5|12487.5|12489|12487|3
1652849250000|2022-05-18 04:47:30|12489.2|12487.2|12488|12486|12489.2|12487.2|12488|12486|3
1652849260000|2022-05-18 04:47:40|12488.2|12486.2|12487.5|12485.5|12488.8|12486.8|12487.5|12485.5|5
1652849270000|2022-05-18 04:47:50|12487.6|12485.6|12488|12486|12488.2|12486.2|12487.6|12485.6|2
1652849280000|2022-05-18 04:48:00|12487.8|12485.8|12485.5|12483.5|12488.1|12486.1|12485.5|12483.5|11
1652849290000|2022-05-18 04:48:10|12485.2|12483.2|12486.1|12484.1|12486.5|12484.5|12485.2|12483.2|15
1652849300000|2022-05-18 04:48:20|12486.2|12484.2|12486.7|12484.7|12486.8|12484.8|12486.1|12484.1|0
1652849310000|2022-05-18 04:48:30|12486.8|12484.8|12488.2|12486.2|12488.2|12486.2|12486.7|12484.7|7
1652849320000|2022-05-18 04:48:40|12488.7|12486.7|12488.7|12486.7|12489.3|12487.3|12488.7|12486.7|3
1652849330000|2022-05-18 04:48:50|12488.2|12486.2|12488.6|12486.6|12488.8|12486.8|12488.1|12486.1|1
1652849340000|2022-05-18 04:49:00|12488.8|12486.8|12489.2|12487.2|12489.3|12487.3|12488.7|12486.7|8
1652849350000|2022-05-18 04:49:10|12489.5|12487.5|12489.8|12487.8|12490.3|12488.3|12489.3|12487.3|5
1652849360000|2022-05-18 04:49:20|12489.7|12487.7|12490|12488|12490|12488|12489.3|12487.3|6
1652849370000|2022-05-18 04:49:30|12489.8|12487.8|12488.8|12486.8|12490.2|12488.2|12488.8|12486.8|7
1652849380000|2022-05-18 04:49:40|12488.7|12486.7|12489|12487|12489.1|12487.1|12488.7|12486.7|0
1652849390000|2022-05-18 04:49:50|12489.1|12487.1|12488.8|12486.8|12489.2|12487.2|12488.6|12486.6|4
1652849400000|2022-05-18 04:50:00|12489|12487|12489.1|12487.1|12489.1|12487.1|12488.8|12486.8|1
1652849410000|2022-05-18 04:50:10|12488.8|12486.8|12489.1|12487.1|12489.2|12487.2|12488.8|12486.8|1
1652849420000|2022-05-18 04:50:20|12489|12487|12488.1|12486.1|12489|12487|12487.8|12485.8|4
1652849430000|2022-05-18 04:50:30|12488|12486|12487.3|12485.3|12488.5|12486.5|12487.3|12485.3|7
1652849440000|2022-05-18 04:50:40|12487.5|12485.5|12487.1|12485.1|12487.6|12485.6|12486.8|12484.8|4
1652849450000|2022-05-18 04:50:50|12487|12485|12487.6|12485.6|12487.6|12485.6|12487|12485|1
1652849460000|2022-05-18 04:51:00|12487.5|12485.5|12489.6|12487.6|12489.6|12487.6|12487.5|12485.5|5
1652849470000|2022-05-18 04:51:10|12489.5|12487.5|12489.8|12487.8|12490.7|12488.7|12489.3|12487.3|17
1652849480000|2022-05-18 04:51:20|12490|12488|12491.1|12489.1|12491.8|12489.8|12489.8|12487.8|10
1652849490000|2022-05-18 04:51:30|12491|12489|12488.7|12486.7|12491|12489|12488.3|12486.3|12
1652849500000|2022-05-18 04:51:40|12488.8|12486.8|12488.8|12486.8|12488.8|12486.8|12488.5|12486.5|3
1652849510000|2022-05-18 04:51:50|12488.6|12486.6|12487.5|12485.5|12489|12487|12487.3|12485.3|12
1652849520000|2022-05-18 04:52:00|12487.3|12485.3|12487.5|12485.5|12488|12486|12487.3|12485.3|3
1652849530000|2022-05-18 04:52:10|12487.3|12485.3|12487.7|12485.7|12487.7|12485.7|12487.2|12485.2|3
1652849540000|2022-05-18 04:52:20|12487.6|12485.6|12487.7|12485.7|12487.7|12485.7|12487.6|12485.6|0
1652849550000|2022-05-18 04:52:30|12487.6|12485.6|12487.7|12485.7|12487.7|12485.7|12487.6|12485.6|2
1652849560000|2022-05-18 04:52:40|12487.6|12485.6|12486.7|12484.7|12487.6|12485.6|12485.8|12483.8|28
1652849570000|2022-05-18 04:52:50|12486.8|12484.8|12486.5|12484.5|12486.8|12484.8|12486.5|12484.5|2
1652849580000|2022-05-18 04:53:00|12486.3|12484.3|12487.7|12485.7|12487.7|12485.7|12486.3|12484.3|23
1652849590000|2022-05-18 04:53:10|12487.5|12485.5|12487.6|12485.6|12487.7|12485.7|12487.5|12485.5|0
1652849600000|2022-05-18 04:53:20|12487.5|12485.5|12489.1|12487.1|12489.1|12487.1|12487.5|12485.5|9
1652849610000|2022-05-18 04:53:30|12489|12487|12489.7|12487.7|12490.5|12488.5|12488.7|12486.7|6
1652849620000|2022-05-18 04:53:40|12489.2|12487.2|12488.7|12486.7|12489.2|12487.2|12488.6|12486.6|5
1652849630000|2022-05-18 04:53:50|12488.6|12486.6|12488.7|12486.7|12488.7|12486.7|12488.6|12486.6|0
1652849640000|2022-05-18 04:54:00|12488.8|12486.8|12488.7|12486.7|12489.1|12487.1|12488.7|12486.7|2
1652849650000|2022-05-18 04:54:10|12488.8|12486.8|12488.6|12486.6|12488.8|12486.8|12488.6|12486.6|0
1652849660000|2022-05-18 04:54:20|12488.1|12486.1|12488.2|12486.2|12488.5|12486.5|12487.5|12485.5|7
1652849670000|2022-05-18 04:54:30|12488.5|12486.5|12489.3|12487.3|12489.7|12487.7|12488.2|12486.2|10
1652849680000|2022-05-18 04:54:40|12489.5|12487.5|12489.6|12487.6|12489.6|12487.6|12489.3|12487.3|0
1652849690000|2022-05-18 04:54:50|12489.7|12487.7|12490.6|12488.6|12491.2|12489.2|12489.7|12487.7|7
1652849700000|2022-05-18 04:55:00|12491|12489|12489.7|12487.7|12491|12489|12489.3|12487.3|9
1652849710000|2022-05-18 04:55:10|12490|12488|12490.8|12488.8|12491.1|12489.1|12489.8|12487.8|2
1652849720000|2022-05-18 04:55:20|12491|12489|12492|12490|12492.2|12490.2|12491|12489|13
1652849730000|2022-05-18 04:55:30|12492.1|12490.1|12492.7|12490.7|12492.8|12490.8|12492.1|12490.1|16
1652849740000|2022-05-18 04:55:40|12492.6|12490.6|12493.2|12491.2|12493.2|12491.2|12492.3|12490.3|13
1652849750000|2022-05-18 04:55:50|||||||||5
1652849760000|2022-05-18 04:56:00|12493.1|12491.1|12493.2|12491.2|12493.3|12491.3|12493.1|12491.1|4
1652849770000|2022-05-18 04:56:10|12493.5|12491.5|12493.7|12491.7|12493.7|12491.7|12493.5|12491.5|9
1652849780000|2022-05-18 04:56:20|12493.8|12491.8|12493.8|12491.8|12494|12492|12493.6|12491.6|6
1652849790000|2022-05-18 04:56:30|12494|12492|12494|12492|12494.1|12492.1|12493.8|12491.8|2
1652849800000|2022-05-18 04:56:40|12493|12491|12493.6|12491.6|12493.7|12491.7|12492.5|12490.5|14
1652849810000|2022-05-18 04:56:50|12493.7|12491.7|12494|12492|12494|12492|12493.2|12491.2|15
1652849820000|2022-05-18 04:57:00|12493.8|12491.8|12493.7|12491.7|12493.8|12491.8|12493.5|12491.5|2
1652849830000|2022-05-18 04:57:10|12493.8|12491.8|12494.1|12492.1|12494.2|12492.2|12493.7|12491.7|6
1652849840000|2022-05-18 04:57:20|12494.2|12492.2|12494.2|12492.2|12494.3|12492.3|12494.2|12492.2|2
1652849850000|2022-05-18 04:57:30|12494.1|12492.1|12493.3|12491.3|12494.1|12492.1|12493.2|12491.2|3
1652849860000|2022-05-18 04:57:40|12493.5|12491.5|12493.7|12491.7|12493.7|12491.7|12493.3|12491.3|3
1652849870000|2022-05-18 04:57:50|12493.6|12491.6|12493.8|12491.8|12494|12492|12493.6|12491.6|2
1652849880000|2022-05-18 04:58:00|12494|12492|12494.1|12492.1|12494.1|12492.1|12494|12492|2
1652849890000|2022-05-18 04:58:10|12494.2|12492.2|12494.2|12492.2|12494.5|12492.5|12494.1|12492.1|3
1652849900000|2022-05-18 04:58:20|12494|12492|12493.8|12491.8|12494|12492|12493.7|12491.7|4
1652849910000|2022-05-18 04:58:30|12493.7|12491.7|12493.6|12491.6|12493.7|12491.7|12493.2|12491.2|7
1652849920000|2022-05-18 04:58:40|12493.7|12491.7|12494.3|12492.3|12494.5|12492.5|12493.6|12491.6|3
1652849930000|2022-05-18 04:58:50|12494.2|12492.2|12488.1|12486.1|12494.3|12492.3|12487.8|12485.8|60
1652849940000|2022-05-18 04:59:00|12488|12486|12490.7|12488.7|12490.7|12488.7|12487.8|12485.8|17
1652849950000|2022-05-18 04:59:10|12490.8|12488.8|12490.3|12488.3|12491|12489|12490.2|12488.2|6
1652849960000|2022-05-18 04:59:20|12490.2|12488.2|12489.7|12487.7|12490.3|12488.3|12489.5|12487.5|6
1652849970000|2022-05-18 04:59:30|12488.7|12486.7|12489.7|12487.7|12489.7|12487.7|12488.7|12486.7|12
1652849980000|2022-05-18 04:59:40|12490.3|12488.3|12490.7|12488.7|12491.3|12489.3|12490.3|12488.3|15
1652849990000|2022-05-18 04:59:50|12490.8|12488.8|12490.1|12488.1|12490.8|12488.8|12489.3|12487.3|4
1652850000000|2022-05-18 05:00:00|12490.2|12488.2|12489.1|12487.1|12490.6|12488.6|12489|12487|9
1652850010000|2022-05-18 05:00:10|12489.3|12487.3|12490.7|12488.7|12491.2|12489.2|12489|12487|21
1652850020000|2022-05-18 05:00:20|12490.8|12488.8|12488.8|12486.8|12490.8|12488.8|12488.8|12486.8|6
1652850030000|2022-05-18 05:00:30|12488.7|12486.7|12489.1|12487.1|12489.1|12487.1|12488.3|12486.3|10
1652850040000|2022-05-18 05:00:40|12489.2|12487.2|12489.5|12487.5|12489.6|12487.6|12488.5|12486.5|5
1652850050000|2022-05-18 05:00:50|12488.8|12486.8|12489.8|12487.8|12489.8|12487.8|12488.8|12486.8|2
1652850060000|2022-05-18 05:01:00|12489.3|12487.3|12491.1|12489.1|12491.2|12489.2|12489.3|12487.3|21
1652850070000|2022-05-18 05:01:10|12491.3|12489.3|12491.7|12489.7|12492.5|12490.5|12491.1|12489.1|8
1652850080000|2022-05-18 05:01:20|12491.6|12489.6|12493|12491|12493.2|12491.2|12491.6|12489.6|15
1652850090000|2022-05-18 05:01:30|12492.7|12490.7|12493|12491|12493.6|12491.6|12492.6|12490.6|41
1652850100000|2022-05-18 05:01:40|12493.1|12491.1|12493.2|12491.2|12493.2|12491.2|12492.2|12490.2|8
1652850110000|2022-05-18 05:01:50|12493.3|12491.3|12494|12492|12494.2|12492.2|12493.2|12491.2|13
1652850120000|2022-05-18 05:02:00|12494.1|12492.1|12492.6|12490.6|12494.7|12492.7|12492.5|12490.5|12
1652850130000|2022-05-18 05:02:10|12492.7|12490.7|12492.7|12490.7|12494.3|12492.3|12492.7|12490.7|9
1652850140000|2022-05-18 05:02:20|12492.8|12490.8|12492.5|12490.5|12493|12491|12492|12490|7
1652850150000|2022-05-18 05:02:30|12492.6|12490.6|12493.6|12491.6|12493.8|12491.8|12492.3|12490.3|9
1652850160000|2022-05-18 05:02:40|12493.5|12491.5|12494|12492|12494|12492|12493.2|12491.2|2
1652850170000|2022-05-18 05:02:50|12494.2|12492.2|12497.7|12495.7|12498|12496|12494.2|12492.2|74
1652850180000|2022-05-18 05:03:00|12497.8|12495.8|12497.2|12495.2|12498.6|12496.6|12496.5|12494.5|20
1652850190000|2022-05-18 05:03:10|12497.3|12495.3|12496.8|12494.8|12498|12496|12496.3|12494.3|16
1652850200000|2022-05-18 05:03:20|12497.1|12495.1|12494.5|12492.5|12497.1|12495.1|12493.3|12491.3|16
1652850210000|2022-05-18 05:03:30|12494.6|12492.6|12494.6|12492.6|12494.8|12492.8|12494.3|12492.3|2
1652850220000|2022-05-18 05:03:40|12494.7|12492.7|12500|12498|12502.2|12500.2|12494.7|12492.7|74
1652850230000|2022-05-18 05:03:50|12500.1|12498.1|12499|12497|12500.8|12498.8|12499|12497|13
1652850240000|2022-05-18 05:04:00|12498.8|12496.8|12500.2|12498.2|12500.3|12498.3|12497.3|12495.3|44
1652850250000|2022-05-18 05:04:10|12500.3|12498.3|12499.2|12497.2|12500.5|12498.5|12499|12497|11
1652850260000|2022-05-18 05:04:20|12499.3|12497.3|12498.8|12496.8|12501.2|12499.2|12498.2|12496.2|60
1652850270000|2022-05-18 05:04:30|12499|12497|12498.8|12496.8|12499.5|12497.5|12498.8|12496.8|15
1652850280000|2022-05-18 05:04:40|12498.7|12496.7|12497.8|12495.8|12498.7|12496.7|12496.7|12494.7|39
1652850290000|2022-05-18 05:04:50|12498.1|12496.1|12498.7|12496.7|12499.3|12497.3|12498.1|12496.1|29
1652850300000|2022-05-18 05:05:00|12498.8|12496.8|12498.7|12496.7|12500|12498|12498.1|12496.1|30
1652850310000|2022-05-18 05:05:10|12498.8|12496.8|12501|12499|12502|12500|12498.8|12496.8|48
1652850320000|2022-05-18 05:05:20|12501.1|12499.1|12500.2|12498.2|12501.8|12499.8|12500.1|12498.1|34
1652850330000|2022-05-18 05:05:30|12500.7|12498.7|12502.1|12500.1|12503.5|12501.5|12500.7|12498.7|53
1652850340000|2022-05-18 05:05:40|12502|12500|12501.2|12499.2|12502.6|12500.6|12501.1|12499.1|11
1652850350000|2022-05-18 05:05:50|12501.3|12499.3|12501.5|12499.5|12502|12500|12501.1|12499.1|4
1652850360000|2022-05-18 05:06:00|12501.6|12499.6|12502.8|12500.8|12503.3|12501.3|12501.2|12499.2|18
1652850370000|2022-05-18 05:06:10|12503.1|12501.1|12502.6|12500.6|12503.5|12501.5|12501.6|12499.6|48
1652850380000|2022-05-18 05:06:20|12502.7|12500.7|12502.6|12500.6|12502.8|12500.8|12502.2|12500.2|3
1652850390000|2022-05-18 05:06:30|12502.7|12500.7|12500.2|12498.2|12502.7|12500.7|12500|12498|41
1652850400000|2022-05-18 05:06:40|12500.3|12498.3|12501.5|12499.5|12502.1|12500.1|12500.3|12498.3|8
1652850410000|2022-05-18 05:06:50|12501.6|12499.6|12502.1|12500.1|12502.5|12500.5|12501.3|12499.3|5
1652850420000|2022-05-18 05:07:00|12502.2|12500.2|12509|12507|12509.8|12507.8|12502.2|12500.2|82
1652850430000|2022-05-18 05:07:10|12508.8|12506.8|12507.5|12505.5|12509.6|12507.6|12506.8|12504.8|89
1652850440000|2022-05-18 05:07:20|12508|12506|12510.1|12508.1|12510.6|12508.6|12507.8|12505.8|56
1652850450000|2022-05-18 05:07:30|12510|12508|12511.8|12509.8|12512.1|12510.1|12509.2|12507.2|33
1652850460000|2022-05-18 05:07:40|12512.3|12510.3|12509|12507|12512.5|12510.5|12509|12507|69
1652850470000|2022-05-18 05:07:50|12509.2|12507.2|12510.1|12508.1|12510.1|12508.1|12506.6|12504.6|33
1652850480000|2022-05-18 05:08:00|12510.3|12508.3|12508.5|12506.5|12510.5|12508.5|12508.1|12506.1|17
1652850490000|2022-05-18 05:08:10|12507.7|12505.7|12506.7|12504.7|12508.5|12506.5|12505.8|12503.8|38
1652850500000|2022-05-18 05:08:20|12506.6|12504.6|12503.7|12501.7|12506.6|12504.6|12503.7|12501.7|29
1652850510000|2022-05-18 05:08:30|12503|12501|12502.7|12500.7|12503.2|12501.2|12500.6|12498.6|30
1652850520000|2022-05-18 05:08:40|12502.3|12500.3|12504.1|12502.1|12504.1|12502.1|12502.3|12500.3|15
1652850530000|2022-05-18 05:08:50|12504.2|12502.2|12504.6|12502.6|12505.6|12503.6|12504.1|12502.1|8
1652850540000|2022-05-18 05:09:00|12504.7|12502.7|12503.3|12501.3|12505.2|12503.2|12502.7|12500.7|9
1652850550000|2022-05-18 05:09:10|12503.2|12501.2|12503.8|12501.8|12505.3|12503.3|12503|12501|12
1652850560000|2022-05-18 05:09:20|12504.8|12502.8|12505.6|12503.6|12506.3|12504.3|12504.8|12502.8|7
1652850570000|2022-05-18 05:09:30|12505.2|12503.2|12505.3|12503.3|12505.6|12503.6|12504.8|12502.8|2
1652850580000|2022-05-18 05:09:40|12505.5|12503.5|12505.8|12503.8|12506.8|12504.8|12505.3|12503.3|4
1652850590000|2022-05-18 05:09:50|12506|12504|12503.8|12501.8|12506.2|12504.2|12503.7|12501.7|7
1652850600000|2022-05-18 05:10:00|12503.3|12501.3|12506.5|12504.5|12507|12505|12503.2|12501.2|15
1652850610000|2022-05-18 05:10:10|12506.6|12504.6|12505.6|12503.6|12506.6|12504.6|12505.3|12503.3|5
1652850620000|2022-05-18 05:10:20|12505.7|12503.7|12508.1|12506.1|12508.2|12506.2|12505.7|12503.7|13
1652850630000|2022-05-18 05:10:30|12508.2|12506.2|12506.6|12504.6|12508.5|12506.5|12506.3|12504.3|11
1652850640000|2022-05-18 05:10:40|12506.7|12504.7|12507|12505|12508|12506|12506.5|12504.5|11
1652850650000|2022-05-18 05:10:50|12507.5|12505.5|12508.1|12506.1|12508.3|12506.3|12507.5|12505.5|4
1652850660000|2022-05-18 05:11:00|12508|12506|12504.2|12502.2|12508|12506|12504.2|12502.2|22
1652850670000|2022-05-18 05:11:10|12504.3|12502.3|12503.5|12501.5|12504.3|12502.3|12503.5|12501.5|6
1652850680000|2022-05-18 05:11:20|12503.3|12501.3|12503.3|12501.3|12503.3|12501.3|12502.6|12500.6|2
1652850690000|2022-05-18 05:11:30|12503.5|12501.5|12504.1|12502.1|12504.1|12502.1|12503.1|12501.1|6
1652850700000|2022-05-18 05:11:40|12503.6|12501.6|12504.3|12502.3|12504.6|12502.6|12503.6|12501.6|6
1652850710000|2022-05-18 05:11:50|12504.2|12502.2|12504|12502|12504.7|12502.7|12503.5|12501.5|14
1652850720000|2022-05-18 05:12:00|12503.8|12501.8|12505.2|12503.2|12505.3|12503.3|12503.8|12501.8|12
1652850730000|2022-05-18 05:12:10|12505.3|12503.3|12504.8|12502.8|12505.3|12503.3|12504.6|12502.6|7
1652850740000|2022-05-18 05:12:20|12504.7|12502.7|12504.1|12502.1|12505.7|12503.7|12504.1|12502.1|8
1652850750000|2022-05-18 05:12:30|12504|12502|12504.1|12502.1|12504.1|12502.1|12503.3|12501.3|7
1652850760000|2022-05-18 05:12:40|12504.2|12502.2|12504.6|12502.6|12505.3|12503.3|12504.2|12502.2|1
1652850770000|2022-05-18 05:12:50|12505.1|12503.1|12504.6|12502.6|12505.3|12503.3|12504.3|12502.3|6
1652850780000|2022-05-18 05:13:00|12504.7|12502.7|12504|12502|12506|12504|12504|12502|6
1652850790000|2022-05-18 05:13:10|12503.8|12501.8|12503.2|12501.2|12504|12502|12502.7|12500.7|7
1652850800000|2022-05-18 05:13:20|12502.8|12500.8|12503.5|12501.5|12503.6|12501.6|12502.7|12500.7|2
1652850810000|2022-05-18 05:13:30|12503.6|12501.6|12504.8|12502.8|12504.8|12502.8|12503.3|12501.3|4
1652850820000|2022-05-18 05:13:40|12504.7|12502.7|12504|12502|12505.3|12503.3|12504|12502|14
1652850830000|2022-05-18 05:13:50|12503.6|12501.6|12504.2|12502.2|12505.1|12503.1|12503.6|12501.6|5
1652850840000|2022-05-18 05:14:00|12504.5|12502.5|12507.1|12505.1|12507.3|12505.3|12504.2|12502.2|15
1652850850000|2022-05-18 05:14:10|12507.2|12505.2|12503.3|12501.3|12507.2|12505.2|12503.2|12501.2|11
1652850860000|2022-05-18 05:14:20|12503.5|12501.5|12503.2|12501.2|12504.2|12502.2|12503.2|12501.2|19
1652850870000|2022-05-18 05:14:30|12503.1|12501.1|12504.1|12502.1|12504.2|12502.2|12502.1|12500.1|11
1652850880000|2022-05-18 05:14:40|12504|12502|12503.5|12501.5|12504|12502|12503.3|12501.3|9
1652850890000|2022-05-18 05:14:50|12503.6|12501.6|12501.8|12499.8|12503.6|12501.6|12501.2|12499.2|9
1652850900000|2022-05-18 05:15:00|12502|12500|12501|12499|12502.2|12500.2|12500.7|12498.7|8
1652850910000|2022-05-18 05:15:10|12501.1|12499.1|12501.3|12499.3|12501.8|12499.8|12501.1|12499.1|4
1652850920000|2022-05-18 05:15:20|12501.5|12499.5|12501.6|12499.6|12502.2|12500.2|12501.3|12499.3|2
1652850930000|2022-05-18 05:15:30|12501.7|12499.7|12501.2|12499.2|12502.3|12500.3|12501.2|12499.2|7
1652850940000|2022-05-18 05:15:40|12501.3|12499.3|12501.3|12499.3|12501.6|12499.6|12500.8|12498.8|2
1652850950000|2022-05-18 05:15:50|12501.2|12499.2|12501.1|12499.1|12501.8|12499.8|12501.1|12499.1|1
1652850960000|2022-05-18 05:16:00|12501.2|12499.2|12501.1|12499.1|12501.6|12499.6|12501|12499|2
1652850970000|2022-05-18 05:16:10|12501|12499|12501.2|12499.2|12501.5|12499.5|12500.7|12498.7|10
1652850980000|2022-05-18 05:16:20|12501.1|12499.1|12502.1|12500.1|12502.2|12500.2|12501|12499|5
1652850990000|2022-05-18 05:16:30|12502.3|12500.3|12502.6|12500.6|12502.7|12500.7|12501.7|12499.7|3
1652851000000|2022-05-18 05:16:40|12502.5|12500.5|12504.1|12502.1|12504.1|12502.1|12502.5|12500.5|9
1652851010000|2022-05-18 05:16:50|12504.2|12502.2|12504.2|12502.2|12504.3|12502.3|12504.2|12502.2|0
1652851020000|2022-05-18 05:17:00|12504.5|12502.5|12504.3|12502.3|12505.3|12503.3|12504.3|12502.3|6
1652851030000|2022-05-18 05:17:10|12504.5|12502.5|12504.1|12502.1|12504.5|12502.5|12503.6|12501.6|12
1652851040000|2022-05-18 05:17:20|12504|12502|12505.1|12503.1|12505.1|12503.1|12504|12502|2
1652851050000|2022-05-18 05:17:30|12505.8|12503.8|12504.2|12502.2|12507.3|12505.3|12504|12502|25
1652851060000|2022-05-18 05:17:40|12504.3|12502.3|12503.6|12501.6|12504.3|12502.3|12502.2|12500.2|12
1652851070000|2022-05-18 05:17:50|12503.8|12501.8|12505.7|12503.7|12505.8|12503.8|12503.5|12501.5|9
1652851080000|2022-05-18 05:18:00|12505.6|12503.6|12504.3|12502.3|12505.8|12503.8|12504.3|12502.3|0
1652851090000|2022-05-18 05:18:10|12503.8|12501.8|12505.3|12503.3|12505.3|12503.3|12503.8|12501.8|5
1652851100000|2022-05-18 05:18:20|12505.5|12503.5|12504.7|12502.7|12506.8|12504.8|12504.3|12502.3|11
1652851110000|2022-05-18 05:18:30|12504.6|12502.6|12504.3|12502.3|12505.1|12503.1|12504.3|12502.3|1
1652851120000|2022-05-18 05:18:40|12504.5|12502.5|12504.3|12502.3|12504.8|12502.8|12503.8|12501.8|4
1652851130000|2022-05-18 05:18:50|12504.2|12502.2|12504.3|12502.3|12505.2|12503.2|12504.2|12502.2|2
1652851140000|2022-05-18 05:19:00|12504.5|12502.5|12504.3|12502.3|12504.7|12502.7|12503.6|12501.6|6
1652851150000|2022-05-18 05:19:10|12504.5|12502.5|12505.5|12503.5|12505.5|12503.5|12504.5|12502.5|4
1652851160000|2022-05-18 05:19:20|12505.8|12503.8|12504.7|12502.7|12506|12504|12504.6|12502.6|10
1652851170000|2022-05-18 05:19:30|12504.8|12502.8|12505.2|12503.2|12506.1|12504.1|12504.6|12502.6|3
1652851180000|2022-05-18 05:19:40|12504.2|12502.2|12505.1|12503.1|12505.1|12503.1|12504.2|12502.2|4
1652851190000|2022-05-18 05:19:50|12504.3|12502.3|12504.2|12502.2|12504.8|12502.8|12504.2|12502.2|2
1652851200000|2022-05-18 05:20:00|12504.1|12502.1|12503.1|12501.1|12504.2|12502.2|12502.3|12500.3|15
1652851210000|2022-05-18 05:20:10|12503|12501|12504.1|12502.1|12504.3|12502.3|12502.3|12500.3|5
1652851220000|2022-05-18 05:20:20|12504|12502|12504.3|12502.3|12504.6|12502.6|12503.6|12501.6|1
1652851230000|2022-05-18 05:20:30|12504.2|12502.2|12504|12502|12504.6|12502.6|12503.6|12501.6|3
1652851240000|2022-05-18 05:20:40|12504.2|12502.2|12504.2|12502.2|12504.5|12502.5|12503.7|12501.7|17
1652851250000|2022-05-18 05:20:50|12504|12502|12502.5|12500.5|12504.3|12502.3|12502.5|12500.5|16
1652851260000|2022-05-18 05:21:00|12502.3|12500.3|12501|12499|12502.3|12500.3|12500.1|12498.1|13
1652851270000|2022-05-18 05:21:10|12500.8|12498.8|12500.3|12498.3|12501.1|12499.1|12500.3|12498.3|0
1652851280000|2022-05-18 05:21:20|12500.5|12498.5|12501.3|12499.3|12502.8|12500.8|12500.5|12498.5|4
1652851290000|2022-05-18 05:21:30|12501.5|12499.5|12501|12499|12502.7|12500.7|12500.7|12498.7|5
1652851300000|2022-05-18 05:21:40|12500.8|12498.8|12500.3|12498.3|12501.2|12499.2|12500|12498|15
1652851310000|2022-05-18 05:21:50|12500.5|12498.5|12501.2|12499.2|12501.3|12499.3|12500.1|12498.1|10
1652851320000|2022-05-18 05:22:00|12501.1|12499.1|12501.6|12499.6|12501.6|12499.6|12500.6|12498.6|2
1652851330000|2022-05-18 05:22:10|12502.1|12500.1|12501.5|12499.5|12502.8|12500.8|12501.3|12499.3|7
1652851340000|2022-05-18 05:22:20|12501.3|12499.3|12500.1|12498.1|12501.3|12499.3|12500.1|12498.1|4
1652851350000|2022-05-18 05:22:30|12499.8|12497.8|12493.8|12491.8|12499.8|12497.8|12493.6|12491.6|69
1652851360000|2022-05-18 05:22:40|12494.1|12492.1|12494.5|12492.5|12495.6|12493.6|12493.8|12491.8|12
1652851370000|2022-05-18 05:22:50|12494.1|12492.1|12491.8|12489.8|12494.6|12492.6|12491.8|12489.8|48
1652851380000|2022-05-18 05:23:00|12492|12490|12496|12494|12496.1|12494.1|12491.1|12489.1|56
1652851390000|2022-05-18 05:23:10|12496.6|12494.6|12494.8|12492.8|12497|12495|12494.6|12492.6|11
1652851400000|2022-05-18 05:23:20|12494.7|12492.7|12498|12496|12498.3|12496.3|12494.6|12492.6|26
1652851410000|2022-05-18 05:23:30|12498.2|12496.2|12498.3|12496.3|12500.1|12498.1|12498.2|12496.2|10
1652851420000|2022-05-18 05:23:40|12498.5|12496.5|12499.5|12497.5|12499.5|12497.5|12498.3|12496.3|12
1652851430000|2022-05-18 05:23:50|12499.7|12497.7|12500.3|12498.3|12501.1|12499.1|12499.6|12497.6|12
1652851440000|2022-05-18 05:24:00|12500.5|12498.5|12500.3|12498.3|12501|12499|12499.6|12497.6|17
1652851450000|2022-05-18 05:24:10|12500.5|12498.5|12499.2|12497.2|12500.7|12498.7|12499.2|12497.2|8
1652851460000|2022-05-18 05:24:20|12499|12497|12498.2|12496.2|12499.3|12497.3|12496.6|12494.6|20
1652851470000|2022-05-18 05:24:30|12498.1|12496.1|12497.6|12495.6|12498.2|12496.2|12497.5|12495.5|6
1652851480000|2022-05-18 05:24:40|12497.3|12495.3|12499.1|12497.1|12499.1|12497.1|12497.3|12495.3|5
1652851490000|2022-05-18 05:24:50|12499|12497|12497.8|12495.8|12499.1|12497.1|12497.3|12495.3|6
1652851500000|2022-05-18 05:25:00|12498|12496|12497.2|12495.2|12498.1|12496.1|12496.5|12494.5|13
1652851510000|2022-05-18 05:25:10|12497.7|12495.7|12497.8|12495.8|12497.8|12495.8|12497.7|12495.7|2
1652851520000|2022-05-18 05:25:20|12497.7|12495.7|12497.3|12495.3|12497.7|12495.7|12497.2|12495.2|2
1652851530000|2022-05-18 05:25:30|12497.2|12495.2|12496.7|12494.7|12497.3|12495.3|12496.3|12494.3|5
1652851540000|2022-05-18 05:25:40|12496.6|12494.6|12494.6|12492.6|12496.8|12494.8|12494.6|12492.6|5
1652851550000|2022-05-18 05:25:50|12494.2|12492.2|12493.1|12491.1|12494.2|12492.2|12492.6|12490.6|20
1652851560000|2022-05-18 05:26:00|12492.6|12490.6|12491.1|12489.1|12494.1|12492.1|12491.1|12489.1|27
1652851570000|2022-05-18 05:26:10|12490.6|12488.6|12491.8|12489.8|12492.2|12490.2|12490.6|12488.6|18
1652851580000|2022-05-18 05:26:20|12491.6|12489.6|12490.3|12488.3|12491.6|12489.6|12490.1|12488.1|13
1652851590000|2022-05-18 05:26:30|12490.8|12488.8|12490.2|12488.2|12491.2|12489.2|12489.3|12487.3|11
1652851600000|2022-05-18 05:26:40|12490.3|12488.3|12490.8|12488.8|12491.6|12489.6|12490.3|12488.3|12
1652851610000|2022-05-18 05:26:50|12491|12489|12491.3|12489.3|12491.5|12489.5|12490.3|12488.3|15
1652851620000|2022-05-18 05:27:00|12491.5|12489.5|12492.6|12490.6|12493.1|12491.1|12491.5|12489.5|25
1652851630000|2022-05-18 05:27:10|12492.7|12490.7|12493.1|12491.1|12493.2|12491.2|12492.6|12490.6|1
1652851640000|2022-05-18 05:27:20|12494.1|12492.1|12495.3|12493.3|12495.3|12493.3|12494.1|12492.1|13
1652851650000|2022-05-18 05:27:30|12495.5|12493.5|12495.2|12493.2|12495.5|12493.5|12494.8|12492.8|3
1652851660000|2022-05-18 05:27:40|12495.5|12493.5|12494.3|12492.3|12495.5|12493.5|12494.3|12492.3|5
1652851670000|2022-05-18 05:27:50|12494.2|12492.2|12494.5|12492.5|12495.3|12493.3|12494.2|12492.2|14
1652851680000|2022-05-18 05:28:00|12494.3|12492.3|12494.5|12492.5|12494.6|12492.6|12494.1|12492.1|5
1652851690000|2022-05-18 05:28:10|12494.6|12492.6|12495.1|12493.1|12495.5|12493.5|12494.6|12492.6|2
1652851700000|2022-05-18 05:28:20|12495|12493|12494.7|12492.7|12495|12493|12494.6|12492.6|3
1652851710000|2022-05-18 05:28:30|12494.6|12492.6|12495.6|12493.6|12495.6|12493.6|12494.3|12492.3|3
1652851720000|2022-05-18 05:28:40|12495.5|12493.5|12495.8|12493.8|12495.8|12493.8|12495.5|12493.5|2
1652851730000|2022-05-18 05:28:50|12496|12494|12498.2|12496.2|12499.3|12497.3|12496|12494|28
1652851740000|2022-05-18 05:29:00|12498.5|12496.5|12498.1|12496.1|12498.8|12496.8|12497.8|12495.8|11
1652851750000|2022-05-18 05:29:10|12498|12496|12499.3|12497.3|12499.5|12497.5|12497.6|12495.6|12
1652851760000|2022-05-18 05:29:20|12498.5|12496.5|12496.8|12494.8|12498.5|12496.5|12496.8|12494.8|2
1652851770000|2022-05-18 05:29:30|12497|12495|12497.2|12495.2|12497.6|12495.6|12496.8|12494.8|5
1652851780000|2022-05-18 05:29:40|12497.3|12495.3|12496.5|12494.5|12497.6|12495.6|12495.3|12493.3|7
1652851790000|2022-05-18 05:29:50|12496.6|12494.6|12497.8|12495.8|12498.1|12496.1|12496.6|12494.6|2
1652851800000|2022-05-18 05:30:00|12498.1|12496.1|12495.5|12493.5|12498.1|12496.1|12494.8|12492.8|5
1652851810000|2022-05-18 05:30:10|12495.3|12493.3|12495.6|12493.6|12496.2|12494.2|12494.3|12492.3|6
1652851820000|2022-05-18 05:30:20|12495.8|12493.8|12496.6|12494.6|12497.3|12495.3|12495.8|12493.8|5
1652851830000|2022-05-18 05:30:30|12496.5|12494.5|12496|12494|12496.6|12494.6|12495.8|12493.8|0
1652851840000|2022-05-18 05:30:40|12496.1|12494.1|12499.3|12497.3|12499.6|12497.6|12496.1|12494.1|13
1652851850000|2022-05-18 05:30:50|12499.5|12497.5|12500.3|12498.3|12501|12499|12499.3|12497.3|27
1652851860000|2022-05-18 05:31:00|12500.7|12498.7|12500.1|12498.1|12501|12499|12499.6|12497.6|25
1652851870000|2022-05-18 05:31:10|12500.3|12498.3|12501.1|12499.1|12501.5|12499.5|12500.1|12498.1|7
1652851880000|2022-05-18 05:31:20|12501.2|12499.2|12501.5|12499.5|12501.5|12499.5|12500.6|12498.6|13
1652851890000|2022-05-18 05:31:30|12501.6|12499.6|12503.3|12501.3|12504.3|12502.3|12501.6|12499.6|28
1652851900000|2022-05-18 05:31:40|12503.5|12501.5|12504.3|12502.3|12504.3|12502.3|12502.8|12500.8|19
1652851910000|2022-05-18 05:31:50|12504.5|12502.5|12506.3|12504.3|12506.8|12504.8|12504.3|12502.3|22
1652851920000|2022-05-18 05:32:00|12506.5|12504.5|12505.3|12503.3|12506.5|12504.5|12505.3|12503.3|4
1652851930000|2022-05-18 05:32:10|12505.5|12503.5|12505.3|12503.3|12505.7|12503.7|12504.8|12502.8|9
1652851940000|2022-05-18 05:32:20|12504.8|12502.8|12502.6|12500.6|12504.8|12502.8|12502.5|12500.5|14
1652851950000|2022-05-18 05:32:30|12502.7|12500.7|12503.1|12501.1|12503.3|12501.3|12502.7|12500.7|6
1652851960000|2022-05-18 05:32:40|12503.2|12501.2|12502.3|12500.3|12503.3|12501.3|12502.1|12500.1|5
1652851970000|2022-05-18 05:32:50|12501.8|12499.8|12501.5|12499.5|12502|12500|12501.2|12499.2|8
1652851980000|2022-05-18 05:33:00|12501.6|12499.6|12500.2|12498.2|12501.6|12499.6|12499.7|12497.7|19
1652851990000|2022-05-18 05:33:10|12500.3|12498.3|12502.6|12500.6|12502.6|12500.6|12500.3|12498.3|62
1652852000000|2022-05-18 05:33:20|12502.7|12500.7|12503.8|12501.8|12503.8|12501.8|12502.5|12500.5|2
1652852010000|2022-05-18 05:33:30|12503.6|12501.6|12502.5|12500.5|12503.6|12501.6|12502.3|12500.3|8
1652852020000|2022-05-18 05:33:40|12502.8|12500.8|12501.7|12499.7|12503.3|12501.3|12501.6|12499.6|7
1652852030000|2022-05-18 05:33:50|12501.6|12499.6|12502.1|12500.1|12502.1|12500.1|12501.3|12499.3|11
1652852040000|2022-05-18 05:34:00|12502.2|12500.2|12502.1|12500.1|12502.7|12500.7|12501.7|12499.7|8
1652852050000|2022-05-18 05:34:10|12501.8|12499.8|12503.1|12501.1|12503.2|12501.2|12501.7|12499.7|3
1652852060000|2022-05-18 05:34:20|12503.2|12501.2|12504.7|12502.7|12505.1|12503.1|12503.2|12501.2|8
1652852070000|2022-05-18 05:34:30|12504.8|12502.8|12504.8|12502.8|12505|12503|12504.7|12502.7|1
1652852080000|2022-05-18 05:34:40|12505|12503|12503.5|12501.5|12505|12503|12503.5|12501.5|2
1652852090000|2022-05-18 05:34:50|12503.6|12501.6|12504.1|12502.1|12504.3|12502.3|12503.3|12501.3|4
1652852100000|2022-05-18 05:35:00|12504|12502|12504.5|12502.5|12504.7|12502.7|12503.7|12501.7|5
1652852110000|2022-05-18 05:35:10|12504.3|12502.3|12504.7|12502.7|12505|12503|12504.3|12502.3|6
1652852120000|2022-05-18 05:35:20|12504.8|12502.8|12502.7|12500.7|12505.2|12503.2|12502.7|12500.7|26
1652852130000|2022-05-18 05:35:30|12502.6|12500.6|12503.6|12501.6|12503.6|12501.6|12502.6|12500.6|3
1652852140000|2022-05-18 05:35:40|12503.5|12501.5|12503|12501|12503.7|12501.7|12503|12501|4
1652852150000|2022-05-18 05:35:50|12503.1|12501.1|12502|12500|12503.1|12501.1|12501.6|12499.6|9
1652852160000|2022-05-18 05:36:00|12503.1|12501.1|12502.3|12500.3|12503.3|12501.3|12502.3|12500.3|19
1652852170000|2022-05-18 05:36:10|12502.2|12500.2|12502.3|12500.3|12502.5|12500.5|12502.2|12500.2|4
1652852180000|2022-05-18 05:36:20|12502.5|12500.5|12503|12501|12503.1|12501.1|12502.5|12500.5|2
1652852190000|2022-05-18 05:36:30|12503.1|12501.1|12503.2|12501.2|12503.2|12501.2|12503.1|12501.1|1
1652852200000|2022-05-18 05:36:40|12503.5|12501.5|12503.8|12501.8|12504|12502|12503.5|12501.5|2
1652852210000|2022-05-18 05:36:50|12504|12502|12503.2|12501.2|12504.1|12502.1|12503.1|12501.1|1
1652852220000|2022-05-18 05:37:00|12503.3|12501.3|12503.8|12501.8|12504|12502|12503.3|12501.3|5
1652852230000|2022-05-18 05:37:10|12504.3|12502.3|12503.5|12501.5|12504.3|12502.3|12503.2|12501.2|9
1652852240000|2022-05-18 05:37:20|12503.8|12501.8|12502.5|12500.5|12503.8|12501.8|12501.8|12499.8|10
1652852250000|2022-05-18 05:37:30|12502.3|12500.3|12502|12500|12502.3|12500.3|12501.6|12499.6|7
1652852260000|2022-05-18 05:37:40|12502.1|12500.1|12503.6|12501.6|12503.6|12501.6|12502.1|12500.1|4
1652852270000|2022-05-18 05:37:50|12503.5|12501.5|12503.8|12501.8|12504|12502|12503.5|12501.5|0
1652852280000|2022-05-18 05:38:00|12504|12502|12504.3|12502.3|12504.3|12502.3|12503.2|12501.2|3
1652852290000|2022-05-18 05:38:10|12504.5|12502.5|12504.6|12502.6|12505.3|12503.3|12504.5|12502.5|14
1652852300000|2022-05-18 05:38:20|12504.7|12502.7|12504.7|12502.7|12504.8|12502.8|12504.6|12502.6|1
1652852310000|2022-05-18 05:38:30|12504.8|12502.8|12503.6|12501.6|12505.7|12503.7|12503.3|12501.3|14
1652852320000|2022-05-18 05:38:40|12503.5|12501.5|12503.5|12501.5|12504|12502|12503.3|12501.3|2
1652852330000|2022-05-18 05:38:50|12503.6|12501.6|12503.5|12501.5|12503.6|12501.6|12503.1|12501.1|1
1652852340000|2022-05-18 05:39:00|12504|12502|12502.7|12500.7|12504.1|12502.1|12502.7|12500.7|14
1652852350000|2022-05-18 05:39:10|12502.6|12500.6|12504|12502|12504|12502|12502.1|12500.1|5
1652852360000|2022-05-18 05:39:20|12503.8|12501.8|12503.7|12501.7|12504.1|12502.1|12503.2|12501.2|1
1652852370000|2022-05-18 05:39:30|12503|12501|12503|12501|12503.1|12501.1|12502.8|12500.8|6
1652852380000|2022-05-18 05:39:40|12502.8|12500.8|12503.2|12501.2|12503.8|12501.8|12502.8|12500.8|3
1652852390000|2022-05-18 05:39:50|12503.1|12501.1|12501.3|12499.3|12503.2|12501.2|12501.3|12499.3|16
1652852400000|2022-05-18 05:40:00|12501.2|12499.2|12501.5|12499.5|12501.6|12499.6|12500.8|12498.8|22
1652852410000|2022-05-18 05:40:10|12501.3|12499.3|12500.1|12498.1|12501.3|12499.3|12499.8|12497.8|20
1652852420000|2022-05-18 05:40:20|12500.3|12498.3|12501|12499|12501|12499|12500.3|12498.3|5
1652852430000|2022-05-18 05:40:30|12501.8|12499.8|12502.7|12500.7|12502.7|12500.7|12501.8|12499.8|5
1652852440000|2022-05-18 05:40:40|12501.8|12499.8|12501.2|12499.2|12502|12500|12501.1|12499.1|4
1652852450000|2022-05-18 05:40:50|12501.7|12499.7|12500.8|12498.8|12502|12500|12500.8|12498.8|2
1652852460000|2022-05-18 05:41:00|12501.1|12499.1|12500.6|12498.6|12501.5|12499.5|12500.6|12498.6|2
1652852470000|2022-05-18 05:41:10|12500.5|12498.5|12499.2|12497.2|12500.5|12498.5|12499.2|12497.2|10
1652852480000|2022-05-18 05:41:20|12499.5|12497.5|12499|12497|12499.8|12497.8|12498.8|12496.8|16
1652852490000|2022-05-18 05:41:30|12499.2|12497.2|12499.3|12497.3|12500|12498|12499.2|12497.2|17
1652852500000|2022-05-18 05:41:40|12499.6|12497.6|12501.8|12499.8|12502.1|12500.1|12499.6|12497.6|37
1652852510000|2022-05-18 05:41:50|12502|12500|12501.7|12499.7|12502|12500|12501.7|12499.7|0
1652852520000|2022-05-18 05:42:00|12501.2|12499.2|12501.8|12499.8|12501.8|12499.8|12500.3|12498.3|3
1652852530000|2022-05-18 05:42:10|12501.7|12499.7|12502.3|12500.3|12502.6|12500.6|12501|12499|5
1652852540000|2022-05-18 05:42:20|12502.2|12500.2|12502|12500|12502.3|12500.3|12501.6|12499.6|5
1652852550000|2022-05-18 05:42:30|12502.1|12500.1|12504.1|12502.1|12504.1|12502.1|12502.1|12500.1|10
1652852560000|2022-05-18 05:42:40|12504|12502|12504|12502|12504.2|12502.2|12503.7|12501.7|2
1652852570000|2022-05-18 05:42:50|12504.2|12502.2|12505.1|12503.1|12505.1|12503.1|12504.1|12502.1|13
1652852580000|2022-05-18 05:43:00|12505.2|12503.2|12503.5|12501.5|12505.3|12503.3|12503.1|12501.1|17
1652852590000|2022-05-18 05:43:10|12503.6|12501.6|12503.7|12501.7|12504.1|12502.1|12503.5|12501.5|0
1652852600000|2022-05-18 05:43:20|12503.8|12501.8|12504.6|12502.6|12504.7|12502.7|12503.8|12501.8|15
1652852610000|2022-05-18 05:43:30|12504.7|12502.7|12505.5|12503.5|12505.5|12503.5|12504.2|12502.2|5
1652852620000|2022-05-18 05:43:40|12505.2|12503.2|12506.6|12504.6|12506.7|12504.7|12504.8|12502.8|6
1652852630000|2022-05-18 05:43:50|12506.7|12504.7|12506.5|12504.5|12507|12505|12506.5|12504.5|0
1652852640000|2022-05-18 05:44:00|12506.6|12504.6|12507.5|12505.5|12507.5|12505.5|12506.2|12504.2|13
1652852650000|2022-05-18 05:44:10|12508.1|12506.1|12508.3|12506.3|12508.3|12506.3|12507.3|12505.3|14
1652852660000|2022-05-18 05:44:20|12508.2|12506.2|12508.7|12506.7|12509|12507|12507.6|12505.6|22
1652852670000|2022-05-18 05:44:30|12508.6|12506.6|12509.6|12507.6|12509.6|12507.6|12508.2|12506.2|14
1652852680000|2022-05-18 05:44:40|12510|12508|12510.6|12508.6|12511.2|12509.2|12509.7|12507.7|46
1652852690000|2022-05-18 05:44:50|12510.7|12508.7|12511.2|12509.2|12511.2|12509.2|12508.3|12506.3|41
1652852700000|2022-05-18 05:45:00|12511.3|12509.3|12512.7|12510.7|12512.8|12510.8|12510.6|12508.6|56
1652852710000|2022-05-18 05:45:10|12512.5|12510.5|12510.5|12508.5|12512.6|12510.6|12509.6|12507.6|16
1652852720000|2022-05-18 05:45:20|12510.6|12508.6|12512.6|12510.6|12513.1|12511.1|12509.8|12507.8|21
1652852730000|2022-05-18 05:45:30|12512.7|12510.7|12512.3|12510.3|12513|12511|12512.1|12510.1|5
1652852740000|2022-05-18 05:45:40|12512.5|12510.5|12510.8|12508.8|12512.5|12510.5|12510.5|12508.5|9
1652852750000|2022-05-18 05:45:50|12510.7|12508.7|12511.8|12509.8|12512.1|12510.1|12510.7|12508.7|4
1652852760000|2022-05-18 05:46:00|12511.7|12509.7|12511.5|12509.5|12512.5|12510.5|12511.3|12509.3|6
1652852770000|2022-05-18 05:46:10|12511.3|12509.3|12511.6|12509.6|12511.6|12509.6|12511.2|12509.2|3
1652852780000|2022-05-18 05:46:20|12511.5|12509.5|12511.3|12509.3|12511.6|12509.6|12511.3|12509.3|3
1652852790000|2022-05-18 05:46:30|12511.2|12509.2|12511|12509|12511.3|12509.3|12510.5|12508.5|3
1652852800000|2022-05-18 05:46:40|12511.1|12509.1|12510.8|12508.8|12511.2|12509.2|12509.7|12507.7|9
1652852810000|2022-05-18 05:46:50|12511|12509|12512.2|12510.2|12512.3|12510.3|12510.7|12508.7|16
1652852820000|2022-05-18 05:47:00|12512.1|12510.1|12512.6|12510.6|12512.6|12510.6|12511.8|12509.8|5
1652852830000|2022-05-18 05:47:10|12513.1|12511.1|12512.7|12510.7|12515.3|12513.3|12512.6|12510.6|65
1652852840000|2022-05-18 05:47:20|12512.8|12510.8|12512.1|12510.1|12513|12511|12510|12508|30
1652852850000|2022-05-18 05:47:30|12512|12510|12511.3|12509.3|12512.1|12510.1|12510.8|12508.8|8
1652852860000|2022-05-18 05:47:40|12511.5|12509.5|12511.5|12509.5|12512|12510|12511.1|12509.1|2
1652852870000|2022-05-18 05:47:50|12511.2|12509.2|12509.6|12507.6|12511.2|12509.2|12509|12507|13
1652852880000|2022-05-18 05:48:00|12509.7|12507.7|12512|12510|12512|12510|12509.7|12507.7|6
1652852890000|2022-05-18 05:48:10|12511.3|12509.3|12510.3|12508.3|12511.3|12509.3|12509.7|12507.7|4
1652852900000|2022-05-18 05:48:20|12510.2|12508.2|12509.5|12507.5|12510.7|12508.7|12509.5|12507.5|4
1652852910000|2022-05-18 05:48:30|12509.3|12507.3|12508.3|12506.3|12509.3|12507.3|12507.8|12505.8|15
1652852920000|2022-05-18 05:48:40|12508.1|12506.1|12508.2|12506.2|12509.1|12507.1|12508|12506|7
1652852930000|2022-05-18 05:48:50|12508.3|12506.3|12508.3|12506.3|12508.5|12506.5|12507.6|12505.6|0
1652852940000|2022-05-18 05:49:00|12508.2|12506.2|12510.6|12508.6|12510.6|12508.6|12508.2|12506.2|6
1652852950000|2022-05-18 05:49:10|12510.7|12508.7|12510.6|12508.6|12510.8|12508.8|12509.6|12507.6|1
1652852960000|2022-05-18 05:49:20|12510.7|12508.7|12511.3|12509.3|12511.5|12509.5|12510.7|12508.7|5
1652852970000|2022-05-18 05:49:30|12511.2|12509.2|12508.2|12506.2|12511.3|12509.3|12508.2|12506.2|22
1652852980000|2022-05-18 05:49:40|12508.3|12506.3|12511.1|12509.1|12511.1|12509.1|12508.3|12506.3|15
1652852990000|2022-05-18 05:49:50|12510.7|12508.7|12512.5|12510.5|12512.5|12510.5|12510.7|12508.7|5
1652853000000|2022-05-18 05:50:00|12512.3|12510.3|12513.5|12511.5|12513.5|12511.5|12512.3|12510.3|7
1652853010000|2022-05-18 05:50:10|12513.3|12511.3|12513.5|12511.5|12513.8|12511.8|12513.3|12511.3|4
1652853020000|2022-05-18 05:50:20|12513.6|12511.6|12515.1|12513.1|12515.3|12513.3|12513.5|12511.5|21
1652853030000|2022-05-18 05:50:30|12515|12513|12513.1|12511.1|12515.5|12513.5|12513.1|12511.1|38
1652853040000|2022-05-18 05:50:40|12513.2|12511.2|12511.2|12509.2|12513.2|12511.2|12510.1|12508.1|7
1652853050000|2022-05-18 05:50:50|12511.3|12509.3|12511.8|12509.8|12512.3|12510.3|12509.8|12507.8|21
1652853060000|2022-05-18 05:51:00|12511.7|12509.7|12510.6|12508.6|12512.3|12510.3|12510.6|12508.6|1
1652853070000|2022-05-18 05:51:10|12510.2|12508.2|12510.1|12508.1|12510.2|12508.2|12509.7|12507.7|5
1652853080000|2022-05-18 05:51:20|12511.1|12509.1|12513.8|12511.8|12514|12512|12510.8|12508.8|7
1652853090000|2022-05-18 05:51:30|12514.1|12512.1|12513.3|12511.3|12514.5|12512.5|12513.3|12511.3|5
1652853100000|2022-05-18 05:51:40|12513.2|12511.2|12512.5|12510.5|12513.2|12511.2|12512.3|12510.3|4
1652853110000|2022-05-18 05:51:50|12512.3|12510.3|12512.7|12510.7|12512.7|12510.7|12512.3|12510.3|1
1652853120000|2022-05-18 05:52:00|12512.8|12510.8|12512.8|12510.8|12512.8|12510.8|12512.2|12510.2|2
1652853130000|2022-05-18 05:52:10|12512.7|12510.7|12513.6|12511.6|12513.6|12511.6|12511.2|12509.2|8
1652853140000|2022-05-18 05:52:20|12513.5|12511.5|12513.1|12511.1|12513.6|12511.6|12513|12511|2
1652853150000|2022-05-18 05:52:30|12513.8|12511.8|12515.6|12513.6|12515.6|12513.6|12513.8|12511.8|25
1652853160000|2022-05-18 05:52:40|12515.3|12513.3|12518|12516|12518.3|12516.3|12515.3|12513.3|56
1652853170000|2022-05-18 05:52:50|12518.1|12516.1|12517.8|12515.8|12518.1|12516.1|12516.8|12514.8|16
1652853180000|2022-05-18 05:53:00|12517.7|12515.7|12516.3|12514.3|12518|12516|12516.2|12514.2|8
1652853190000|2022-05-18 05:53:10|12516.5|12514.5|12517.5|12515.5|12517.7|12515.7|12516.3|12514.3|12
1652853200000|2022-05-18 05:53:20|12517.3|12515.3|12521.1|12519.1|12521.3|12519.3|12517|12515|45
1652853210000|2022-05-18 05:53:30|12521|12519|12520.1|12518.1|12521|12519|12519.8|12517.8|20
1652853220000|2022-05-18 05:53:40|12520.2|12518.2|12517.7|12515.7|12520.2|12518.2|12517.7|12515.7|14
1652853230000|2022-05-18 05:53:50|12517.8|12515.8|12518.3|12516.3|12519.3|12517.3|12517.2|12515.2|10
1652853240000|2022-05-18 05:54:00|12519|12517|12519.7|12517.7|12520.2|12518.2|12518.8|12516.8|20
1652853250000|2022-05-18 05:54:10|12520|12518|12525.2|12523.2|12525.6|12523.6|12520|12518|69
1652853260000|2022-05-18 05:54:20|12525.1|12523.1|12522.8|12520.8|12525.1|12523.1|12522.5|12520.5|20
1652853270000|2022-05-18 05:54:30|12523.1|12521.1|12523.5|12521.5|12524.2|12522.2|12522.7|12520.7|13
1652853280000|2022-05-18 05:54:40|12522.7|12520.7|12520.8|12518.8|12522.7|12520.7|12520.8|12518.8|21
1652853290000|2022-05-18 05:54:50|12520.7|12518.7|12521.6|12519.6|12521.6|12519.6|12519|12517|26
1652853300000|2022-05-18 05:55:00|12521.5|12519.5|12519.8|12517.8|12521.5|12519.5|12519.8|12517.8|5
1652853310000|2022-05-18 05:55:10|12519.5|12517.5|12522.7|12520.7|12522.7|12520.7|12519.5|12517.5|9
1652853320000|2022-05-18 05:55:20|12522.2|12520.2|12522|12520|12523.3|12521.3|12521.8|12519.8|14
1652853330000|2022-05-18 05:55:30|12522.1|12520.1|12522.5|12520.5|12523|12521|12521.8|12519.8|12
1652853340000|2022-05-18 05:55:40|12522.6|12520.6|12524.2|12522.2|12524.2|12522.2|12522.5|12520.5|4
1652853350000|2022-05-18 05:55:50|12524.1|12522.1|12523.6|12521.6|12524.3|12522.3|12523.5|12521.5|9
1652853360000|2022-05-18 05:56:00|12523.5|12521.5|12522.1|12520.1|12523.5|12521.5|12522|12520|15
1652853370000|2022-05-18 05:56:10|12522.2|12520.2|12522.7|12520.7|12523.3|12521.3|12522.2|12520.2|5
1652853380000|2022-05-18 05:56:20|12522.6|12520.6|12522.6|12520.6|12522.8|12520.8|12522|12520|6
1652853390000|2022-05-18 05:56:30|12522.7|12520.7|12524.5|12522.5|12524.5|12522.5|12522.7|12520.7|10
1652853400000|2022-05-18 05:56:40|12524.2|12522.2|12524.3|12522.3|12524.5|12522.5|12523.7|12521.7|8
1652853410000|2022-05-18 05:56:50|12524.2|12522.2|12526.2|12524.2|12526.5|12524.5|12523.6|12521.6|25
1652853420000|2022-05-18 05:57:00|12524.5|12522.5|12524.2|12522.2|12524.7|12522.7|12523.7|12521.7|18
1652853430000|2022-05-18 05:57:10|12523.6|12521.6|12523|12521|12524.2|12522.2|12522.6|12520.6|14
1652853440000|2022-05-18 05:57:20|12522.8|12520.8|12523.5|12521.5|12524.2|12522.2|12522.3|12520.3|9
1652853450000|2022-05-18 05:57:30|12523.6|12521.6|12525.5|12523.5|12525.5|12523.5|12523.5|12521.5|14
1652853460000|2022-05-18 05:57:40|12525.2|12523.2|12524.3|12522.3|12525.2|12523.2|12523.7|12521.7|19
1652853470000|2022-05-18 05:57:50|12524.5|12522.5|12526.1|12524.1|12526.2|12524.2|12524.5|12522.5|6
1652853480000|2022-05-18 05:58:00|12526.2|12524.2|12524.3|12522.3|12526.8|12524.8|12524.3|12522.3|27
1652853490000|2022-05-18 05:58:10|12524.2|12522.2|12524.3|12522.3|12524.7|12522.7|12524.2|12522.2|4
1652853500000|2022-05-18 05:58:20|12524.2|12522.2|12524.3|12522.3|12524.5|12522.5|12524.2|12522.2|3
1652853510000|2022-05-18 05:58:30|12524.5|12522.5|12527|12525|12527|12525|12524.3|12522.3|20
1652853520000|2022-05-18 05:58:40|12527.2|12525.2|12525.2|12523.2|12527.5|12525.5|12525|12523|7
1652853530000|2022-05-18 05:58:50|12525.3|12523.3|12525.5|12523.5|12526.2|12524.2|12525.1|12523.1|8
1652853540000|2022-05-18 05:59:00|12525.6|12523.6|12525.3|12523.3|12526.8|12524.8|12525|12523|13
1652853550000|2022-05-18 05:59:10|12525.2|12523.2|12525.1|12523.1|12525.7|12523.7|12524.5|12522.5|17
1652853560000|2022-05-18 05:59:20|12525.3|12523.3|12525.8|12523.8|12526.5|12524.5|12524.7|12522.7|8
1652853570000|2022-05-18 05:59:30|12525.7|12523.7|12524|12522|12525.7|12523.7|12524|12522|3
1652853580000|2022-05-18 05:59:40|12524.1|12522.1|12523.3|12521.3|12524.5|12522.5|12522.6|12520.6|20
1652853590000|2022-05-18 05:59:50|12522.8|12520.8|12524.2|12522.2|12524.3|12522.3|12522.8|12520.8|6
1652853600000|2022-05-18 06:00:00|12524.1|12522.1|12522.2|12520.2|12526.6|12524.6|12522.2|12520.2|42
1652853610000|2022-05-18 06:00:10|12521.5|12519.5|12519.8|12517.8|12521.5|12519.5|12518.7|12516.7|34
1652853620000|2022-05-18 06:00:20|12519.7|12517.7|12519.8|12517.8|12520.1|12518.1|12518.8|12516.8|12
1652853630000|2022-05-18 06:00:30|12519.7|12517.7|12519.7|12517.7|12520.5|12518.5|12519.7|12517.7|6
1652853640000|2022-05-18 06:00:40|12519.2|12517.2|12518.1|12516.1|12519.6|12517.6|12517.7|12515.7|14
1652853650000|2022-05-18 06:00:50|12519.1|12517.1|12522.7|12520.7|12522.8|12520.8|12519.1|12517.1|22
1652853660000|2022-05-18 06:01:00|12522|12520|12523.3|12521.3|12524.5|12522.5|12521.8|12519.8|7
1652853670000|2022-05-18 06:01:10|12523.2|12521.2|12525.1|12523.1|12525.3|12523.3|12523.2|12521.2|3
1652853680000|2022-05-18 06:01:20|12525|12523|12524.8|12522.8|12525.2|12523.2|12524.5|12522.5|5
1652853690000|2022-05-18 06:01:30|12524.7|12522.7|12526.3|12524.3|12526.8|12524.8|12524.7|12522.7|27
1652853700000|2022-05-18 06:01:40|12526.5|12524.5|12525.7|12523.7|12528.3|12526.3|12525.7|12523.7|36
1652853710000|2022-05-18 06:01:50|12525.8|12523.8|12528.1|12526.1|12528.6|12526.6|12525|12523|15
1652853720000|2022-05-18 06:02:00|12529.5|12527.5|12530.6|12528.6|12530.8|12528.8|12528.1|12526.1|79
1652853730000|2022-05-18 06:02:10|12530.5|12528.5|12529.7|12527.7|12534|12532|12528.8|12526.8|79
1652853740000|2022-05-18 06:02:20|12529.8|12527.8|12529.2|12527.2|12530.3|12528.3|12529.2|12527.2|15
1652853750000|2022-05-18 06:02:30|12529.3|12527.3|12528.7|12526.7|12529.8|12527.8|12527.8|12525.8|26
1652853760000|2022-05-18 06:02:40|12528.6|12526.6|12526.6|12524.6|12528.8|12526.8|12525.5|12523.5|43
1652853770000|2022-05-18 06:02:50|12526.7|12524.7|12529.3|12527.3|12529.6|12527.6|12526.7|12524.7|17
1652853780000|2022-05-18 06:03:00|12529.1|12527.1|12530.6|12528.6|12530.7|12528.7|12529|12527|13
1652853790000|2022-05-18 06:03:10|12530.5|12528.5|12529.1|12527.1|12531.6|12529.6|12528.8|12526.8|27
1652853800000|2022-05-18 06:03:20|12528.7|12526.7|12529.3|12527.3|12529.5|12527.5|12528.7|12526.7|7
1652853810000|2022-05-18 06:03:30|12529.5|12527.5|12532|12530|12532.3|12530.3|12528.8|12526.8|18
1652853820000|2022-05-18 06:03:40|12532.2|12530.2|12533.1|12531.1|12533.3|12531.3|12531.8|12529.8|19
1652853830000|2022-05-18 06:03:50|12533.5|12531.5|12534.8|12532.8|12535.5|12533.5|12533.2|12531.2|55
1652853840000|2022-05-18 06:04:00|12535|12533|12533.3|12531.3|12535|12533|12533.3|12531.3|11
1652853850000|2022-05-18 06:04:10|12533.5|12531.5|12533|12531|12534.2|12532.2|12532.7|12530.7|13
1652853860000|2022-05-18 06:04:20|12533.1|12531.1|12530.8|12528.8|12533.1|12531.1|12530.8|12528.8|9
1652853870000|2022-05-18 06:04:30|12530.3|12528.3|12532.1|12530.1|12532.3|12530.3|12530|12528|14
1652853880000|2022-05-18 06:04:40|12532.2|12530.2|12533.2|12531.2|12533.8|12531.8|12531.8|12529.8|10
1652853890000|2022-05-18 06:04:50|12533.7|12531.7|12535.3|12533.3|12535.3|12533.3|12533.3|12531.3|12
1652853900000|2022-05-18 06:05:00|12535.5|12533.5|12534.1|12532.1|12535.5|12533.5|12533.8|12531.8|12
1652853910000|2022-05-18 06:05:10|12534.2|12532.2|12534.3|12532.3|12534.6|12532.6|12533.8|12531.8|5
1652853920000|2022-05-18 06:05:20|12534.6|12532.6|12531.8|12529.8|12534.6|12532.6|12531.8|12529.8|8
1652853930000|2022-05-18 06:05:30|12532.1|12530.1|12529.7|12527.7|12532.6|12530.6|12529.7|12527.7|8
1652853940000|2022-05-18 06:05:40|12529.6|12527.6|12529.7|12527.7|12530.2|12528.2|12526.5|12524.5|47
1652853950000|2022-05-18 06:05:50|12529.8|12527.8|12530|12528|12530.5|12528.5|12528.1|12526.1|30
1652853960000|2022-05-18 06:06:00|12530.1|12528.1|12530.5|12528.5|12530.7|12528.7|12529.5|12527.5|6
1652853970000|2022-05-18 06:06:10|12530|12528|12530.5|12528.5|12530.5|12528.5|12529.6|12527.6|10
1652853980000|2022-05-18 06:06:20|12530|12528|12526.3|12524.3|12530|12528|12526.2|12524.2|27
1652853990000|2022-05-18 06:06:30|12526.5|12524.5|12523.8|12521.8|12527|12525|12523|12521|37
1652854000000|2022-05-18 06:06:40|12523.5|12521.5|12525.5|12523.5|12525.5|12523.5|12522.3|12520.3|17
1652854010000|2022-05-18 06:06:50|12525.6|12523.6|12524.2|12522.2|12526.1|12524.1|12524.2|12522.2|9
1652854020000|2022-05-18 06:07:00|12524.1|12522.1|12524.6|12522.6|12526.1|12524.1|12524.1|12522.1|3
1652854030000|2022-05-18 06:07:10|12524.5|12522.5|12523.6|12521.6|12524.5|12522.5|12522.3|12520.3|18
1652854040000|2022-05-18 06:07:20|12523.5|12521.5|12523.2|12521.2|12524|12522|12522|12520|30
1652854050000|2022-05-18 06:07:30|12523.1|12521.1|12523.5|12521.5|12523.7|12521.7|12522|12520|6
1652854060000|2022-05-18 06:07:40|12523.3|12521.3|12522.1|12520.1|12523.3|12521.3|12522|12520|5
1652854070000|2022-05-18 06:07:50|12522|12520|12522.2|12520.2|12523.5|12521.5|12521.7|12519.7|18
1652854080000|2022-05-18 06:08:00|12522.6|12520.6|12522.5|12520.5|12522.6|12520.6|12522|12520|6
1652854090000|2022-05-18 06:08:10|12522.3|12520.3|12522.6|12520.6|12523|12521|12522.2|12520.2|0
1652854100000|2022-05-18 06:08:20|12522.5|12520.5|12523|12521|12524.1|12522.1|12522|12520|4
1652854110000|2022-05-18 06:08:30|12523.1|12521.1|12523.3|12521.3|12523.8|12521.8|12522.3|12520.3|5
1652854120000|2022-05-18 06:08:40|12523.2|12521.2|12522.6|12520.6|12523.2|12521.2|12522.5|12520.5|0
1652854130000|2022-05-18 06:08:50|12522.7|12520.7|12521.6|12519.6|12522.7|12520.7|12521.5|12519.5|8
1652854140000|2022-05-18 06:09:00|12521.5|12519.5|12522|12520|12522|12520|12521.3|12519.3|4
1652854150000|2022-05-18 06:09:10|12521.8|12519.8|12522.2|12520.2|12522.5|12520.5|12521.2|12519.2|9
1652854160000|2022-05-18 06:09:20|12522.3|12520.3|12522.2|12520.2|12522.7|12520.7|12522|12520|1
1652854170000|2022-05-18 06:09:30|12522.3|12520.3|12522|12520|12522.3|12520.3|12521.7|12519.7|5
1652854180000|2022-05-18 06:09:40|12522.6|12520.6|12522.7|12520.7|12523.7|12521.7|12522.6|12520.6|3
1652854190000|2022-05-18 06:09:50|12522.8|12520.8|12521.7|12519.7|12523.2|12521.2|12521.7|12519.7|8
1652854200000|2022-05-18 06:10:00|12521.8|12519.8|12521.6|12519.6|12522.5|12520.5|12521.5|12519.5|1
1652854210000|2022-05-18 06:10:10|12520.1|12518.1|12516.6|12514.6|12520.1|12518.1|12516.5|12514.5|42
1652854220000|2022-05-18 06:10:20|12515.8|12513.8|12516.7|12514.7|12516.7|12514.7|12512.2|12510.2|72
1652854230000|2022-05-18 06:10:30|12516.6|12514.6|12514.6|12512.6|12517.1|12515.1|12514.6|12512.6|19
1652854240000|2022-05-18 06:10:40|12514.8|12512.8|12513.6|12511.6|12515|12513|12513.6|12511.6|15
1652854250000|2022-05-18 06:10:50|12513.7|12511.7|12513.5|12511.5|12514|12512|12512.2|12510.2|20
1652854260000|2022-05-18 06:11:00|12513.6|12511.6|12514.1|12512.1|12514.5|12512.5|12513.1|12511.1|11
1652854270000|2022-05-18 06:11:10|12514|12512|12515.8|12513.8|12515.8|12513.8|12513.8|12511.8|27
1652854280000|2022-05-18 06:11:20|12516.1|12514.1|12514.7|12512.7|12516.1|12514.1|12514.7|12512.7|22
1652854290000|2022-05-18 06:11:30|12514.6|12512.6|12514.8|12512.8|12515.2|12513.2|12514.2|12512.2|8
1652854300000|2022-05-18 06:11:40|12514.3|12512.3|12516.1|12514.1|12516.2|12514.2|12514.3|12512.3|9
1652854310000|2022-05-18 06:11:50|12516|12514|12515.1|12513.1|12516|12514|12515.1|12513.1|2
1652854320000|2022-05-18 06:12:00|12515.2|12513.2|12514|12512|12515.2|12513.2|12513.6|12511.6|9
1652854330000|2022-05-18 06:12:10|12513.8|12511.8|12513.1|12511.1|12514|12512|12513.1|12511.1|7
1652854340000|2022-05-18 06:12:20|12513|12511|12513.3|12511.3|12513.6|12511.6|12512|12510|24
1652854350000|2022-05-18 06:12:30|12513.5|12511.5|12512.3|12510.3|12514|12512|12511.3|12509.3|15
1652854360000|2022-05-18 06:12:40|12511.6|12509.6|12512.3|12510.3|12514|12512|12511.3|12509.3|55
1652854370000|2022-05-18 06:12:50|12512.2|12510.2|12514.5|12512.5|12514.7|12512.7|12511.5|12509.5|60
1652854380000|2022-05-18 06:13:00|12514.7|12512.7|12514.3|12512.3|12515.3|12513.3|12514.3|12512.3|11
1652854390000|2022-05-18 06:13:10|12513.6|12511.6|12512.8|12510.8|12513.8|12511.8|12512.7|12510.7|6
1652854400000|2022-05-18 06:13:20|12513|12511|12512.8|12510.8|12513.5|12511.5|12512.1|12510.1|14
1652854410000|2022-05-18 06:13:30|12512.7|12510.7|12515.1|12513.1|12515.1|12513.1|12512.7|12510.7|5
1652854420000|2022-05-18 06:13:40|12514.3|12512.3|12516.5|12514.5|12516.7|12514.7|12514.3|12512.3|9
1652854430000|2022-05-18 06:13:50|12516.8|12514.8|12517.2|12515.2|12517.8|12515.8|12516.3|12514.3|24
1652854440000|2022-05-18 06:14:00|12516.8|12514.8|12517.8|12515.8|12517.8|12515.8|12516.3|12514.3|11
1652854450000|2022-05-18 06:14:10|12517.6|12515.6|12517.8|12515.8|12518|12516|12517.3|12515.3|3
1652854460000|2022-05-18 06:14:20|12518|12516|12514.1|12512.1|12518|12516|12514.1|12512.1|26
1652854470000|2022-05-18 06:14:30|12514.3|12512.3|12516.1|12514.1|12517.6|12515.6|12514.2|12512.2|19
1652854480000|2022-05-18 06:14:40|12516|12514|12517.1|12515.1|12517.5|12515.5|12516|12514|1
1652854490000|2022-05-18 06:14:50|12517.2|12515.2|12516|12514|12517.2|12515.2|12516|12514|1
1652854500000|2022-05-18 06:15:00|12516.1|12514.1|12515.6|12513.6|12516.3|12514.3|12515.1|12513.1|5
1652854510000|2022-05-18 06:15:10|12515.5|12513.5|12516.7|12514.7|12516.7|12514.7|12515.5|12513.5|12
1652854520000|2022-05-18 06:15:20|12517.1|12515.1|12517.2|12515.2|12517.5|12515.5|12516.2|12514.2|9
1652854530000|2022-05-18 06:15:30|12517.1|12515.1|12517.1|12515.1|12517.1|12515.1|12515.7|12513.7|11
1652854540000|2022-05-18 06:15:40|12517.6|12515.6|12517.6|12515.6|12518.1|12516.1|12517.1|12515.1|8
1652854550000|2022-05-18 06:15:50|12518.1|12516.1|12521.6|12519.6|12522|12520|12517.6|12515.6|26
1652854560000|2022-05-18 06:16:00|12521.7|12519.7|12523.3|12521.3|12523.5|12521.5|12521.7|12519.7|16
1652854570000|2022-05-18 06:16:10|12523.1|12521.1|12523|12521|12523.6|12521.6|12522.7|12520.7|19
1652854580000|2022-05-18 06:16:20|12523.1|12521.1|12523.7|12521.7|12523.7|12521.7|12523.1|12521.1|6
1652854590000|2022-05-18 06:16:30|12523.6|12521.6|12523.3|12521.3|12523.7|12521.7|12522.8|12520.8|6
1652854600000|2022-05-18 06:16:40|12523.2|12521.2|12523.5|12521.5|12523.8|12521.8|12523.2|12521.2|3
1652854610000|2022-05-18 06:16:50|12523.3|12521.3|12521.8|12519.8|12523.3|12521.3|12520.8|12518.8|12
1652854620000|2022-05-18 06:17:00|12522.1|12520.1|12524.6|12522.6|12525|12523|12521.8|12519.8|14
1652854630000|2022-05-18 06:17:10|12524.7|12522.7|12521.2|12519.2|12524.7|12522.7|12521.2|12519.2|5
1652854640000|2022-05-18 06:17:20|12521.1|12519.1|12520.1|12518.1|12522.3|12520.3|12520|12518|7
1652854650000|2022-05-18 06:17:30|12520|12518|12520.1|12518.1|12520.3|12518.3|12519.3|12517.3|9
1652854660000|2022-05-18 06:17:40|12520.2|12518.2|12520.5|12518.5|12520.6|12518.6|12519.5|12517.5|8
1652854670000|2022-05-18 06:17:50|12519.8|12517.8|12519.7|12517.7|12522.5|12520.5|12519.2|12517.2|19
1652854680000|2022-05-18 06:18:00|12519.6|12517.6|12520.3|12518.3|12521|12519|12519|12517|14
1652854690000|2022-05-18 06:18:10|12520.5|12518.5|12519.6|12517.6|12520.6|12518.6|12518.3|12516.3|9
1652854700000|2022-05-18 06:18:20|12520|12518|12517.5|12515.5|12520.1|12518.1|12517.2|12515.2|9
1652854710000|2022-05-18 06:18:30|12517.3|12515.3|12518.2|12516.2|12519.2|12517.2|12517.3|12515.3|4
1652854720000|2022-05-18 06:18:40|12518.3|12516.3|12519.5|12517.5|12519.5|12517.5|12518.3|12516.3|5
1652854730000|2022-05-18 06:18:50|12520.3|12518.3|12520|12518|12520.7|12518.7|12519.3|12517.3|11
1652854740000|2022-05-18 06:19:00|12520.1|12518.1|12519.8|12517.8|12520.2|12518.2|12519.6|12517.6|2
1652854750000|2022-05-18 06:19:10|12520.1|12518.1|12522.8|12520.8|12524.1|12522.1|12520.1|12518.1|19
1652854760000|2022-05-18 06:19:20|12523|12521|12522.6|12520.6|12523.6|12521.6|12522.6|12520.6|1
1652854770000|2022-05-18 06:19:30|12522.5|12520.5|12521.1|12519.1|12522.8|12520.8|12520.8|12518.8|9
1652854780000|2022-05-18 06:19:40|12521.2|12519.2|12519.8|12517.8|12521.2|12519.2|12519.8|12517.8|6
1652854790000|2022-05-18 06:19:50|12519.6|12517.6|12519.3|12517.3|12519.8|12517.8|12519.2|12517.2|12
1652854800000|2022-05-18 06:20:00|12519.5|12517.5|12518.1|12516.1|12519.8|12517.8|12518|12516|15
1652854810000|2022-05-18 06:20:10|12518|12516|12517.3|12515.3|12518.3|12516.3|12517.2|12515.2|7
1652854820000|2022-05-18 06:20:20|12516.8|12514.8|12516.3|12514.3|12517|12515|12515.8|12513.8|22
1652854830000|2022-05-18 06:20:30|12516.1|12514.1|12518.6|12516.6|12518.6|12516.6|12515.2|12513.2|15
1652854840000|2022-05-18 06:20:40|12518.3|12516.3|12516.7|12514.7|12518.3|12516.3|12516.7|12514.7|4
1652854850000|2022-05-18 06:20:50|12516.3|12514.3|12517.5|12515.5|12517.5|12515.5|12516.3|12514.3|4
1652854860000|2022-05-18 06:21:00|12517.7|12515.7|12515.8|12513.8|12518.3|12516.3|12515.7|12513.7|9
1652854870000|2022-05-18 06:21:10|12515.7|12513.7|12514.3|12512.3|12515.8|12513.8|12514.3|12512.3|6
1652854880000|2022-05-18 06:21:20|12515|12513|12515.6|12513.6|12515.6|12513.6|12514.3|12512.3|12
1652854890000|2022-05-18 06:21:30|12515.5|12513.5|12516.3|12514.3|12516.3|12514.3|12515.2|12513.2|4
1652854900000|2022-05-18 06:21:40|12516.5|12514.5|12516.7|12514.7|12516.7|12514.7|12516.1|12514.1|1
1652854910000|2022-05-18 06:21:50|12516.6|12514.6|12515.7|12513.7|12516.8|12514.8|12515.7|12513.7|1
1652854920000|2022-05-18 06:22:00|12514.3|12512.3|12514.1|12512.1|12514.5|12512.5|12511.3|12509.3|53
1652854930000|2022-05-18 06:22:10|12514.2|12512.2|12515.2|12513.2|12516.3|12514.3|12513.7|12511.7|29
1652854940000|2022-05-18 06:22:20|12515.1|12513.1|12512.8|12510.8|12515.1|12513.1|12512.8|12510.8|3
1652854950000|2022-05-18 06:22:30|12513|12511|12514.6|12512.6|12514.6|12512.6|12512.8|12510.8|9
1652854960000|2022-05-18 06:22:40|12514.7|12512.7|12512.7|12510.7|12516.5|12514.5|12512.2|12510.2|25
1652854970000|2022-05-18 06:22:50|12512.5|12510.5|12513.1|12511.1|12513.2|12511.2|12512.5|12510.5|5
1652854980000|2022-05-18 06:23:00|12513.2|12511.2|12514.1|12512.1|12514.7|12512.7|12513.2|12511.2|5
1652854990000|2022-05-18 06:23:10|12514.2|12512.2|12512.5|12510.5|12514.3|12512.3|12511.7|12509.7|9
1652855000000|2022-05-18 06:23:20|12512.1|12510.1|12512.1|12510.1|12513|12511|12511.5|12509.5|8
1652855010000|2022-05-18 06:23:30|12512.2|12510.2|12512.5|12510.5|12512.6|12510.6|12511.1|12509.1|23
1652855020000|2022-05-18 06:23:40|12512.3|12510.3|12512.7|12510.7|12513|12511|12512|12510|9
1652855030000|2022-05-18 06:23:50|12512.6|12510.6|12512.8|12510.8|12512.8|12510.8|12511.1|12509.1|4
1652855040000|2022-05-18 06:24:00|12513.6|12511.6|12514.7|12512.7|12515.8|12513.8|12513.5|12511.5|29
1652855050000|2022-05-18 06:24:10|12514.6|12512.6|12516.8|12514.8|12516.8|12514.8|12513.7|12511.7|10
1652855060000|2022-05-18 06:24:20|12516.7|12514.7|12514.6|12512.6|12518.3|12516.3|12514.2|12512.2|17
1652855070000|2022-05-18 06:24:30|12514.8|12512.8|12514.2|12512.2|12514.8|12512.8|12513.7|12511.7|4
1652855080000|2022-05-18 06:24:40|12514.1|12512.1|12514.2|12512.2|12514.8|12512.8|12513.8|12511.8|4
1652855090000|2022-05-18 06:24:50|12513.8|12511.8|12515.7|12513.7|12515.7|12513.7|12513.8|12511.8|5
1652855100000|2022-05-18 06:25:00|12515.5|12513.5|12517.3|12515.3|12517.3|12515.3|12515.5|12513.5|7
1652855110000|2022-05-18 06:25:10|12518.1|12516.1|12518.3|12516.3|12519.2|12517.2|12517.5|12515.5|17
1652855120000|2022-05-18 06:25:20|12518.1|12516.1|12515.6|12513.6|12519|12517|12515.6|12513.6|11
1652855130000|2022-05-18 06:25:30|12515.5|12513.5|12516.1|12514.1|12516.7|12514.7|12515.3|12513.3|4
1652855140000|2022-05-18 06:25:40|12516|12514|12515.6|12513.6|12516|12514|12515|12513|3
1652855150000|2022-05-18 06:25:50|12515.5|12513.5|12514.7|12512.7|12515.5|12513.5|12514.7|12512.7|2
1652855160000|2022-05-18 06:26:00|12514.8|12512.8|12515.3|12513.3|12515.6|12513.6|12514.8|12512.8|2
1652855170000|2022-05-18 06:26:10|12514.7|12512.7|12515.8|12513.8|12515.8|12513.8|12514.2|12512.2|5
1652855180000|2022-05-18 06:26:20|12516|12514|12516.2|12514.2|12516.5|12514.5|12515.3|12513.3|14
1652855190000|2022-05-18 06:26:30|12516.1|12514.1|12516.6|12514.6|12516.6|12514.6|12516.1|12514.1|3
1652855200000|2022-05-18 06:26:40|12516.5|12514.5|12516.2|12514.2|12516.6|12514.6|12516.2|12514.2|1
1652855210000|2022-05-18 06:26:50|12517|12515|12518.6|12516.6|12518.7|12516.7|12517|12515|12
1652855220000|2022-05-18 06:27:00|12518.5|12516.5|12515.8|12513.8|12518.6|12516.6|12515.8|12513.8|5
1652855230000|2022-05-18 06:27:10|12514.6|12512.6|12515.2|12513.2|12515.2|12513.2|12514.3|12512.3|2
1652855240000|2022-05-18 06:27:20|12515.3|12513.3|12519.1|12517.1|12519.2|12517.2|12515.3|12513.3|14
1652855250000|2022-05-18 06:27:30|12519.3|12517.3|12519.8|12517.8|12520.1|12518.1|12519.1|12517.1|9
1652855260000|2022-05-18 06:27:40|12519.7|12517.7|12518.8|12516.8|12520.5|12518.5|12518.8|12516.8|21
1652855270000|2022-05-18 06:27:50|12519.2|12517.2|12516.5|12514.5|12519.2|12517.2|12515.5|12513.5|30
1652855280000|2022-05-18 06:28:00|12516.6|12514.6|12516.1|12514.1|12517.7|12515.7|12515.6|12513.6|15
1652855290000|2022-05-18 06:28:10|12516.2|12514.2|12516.1|12514.1|12516.6|12514.6|12516|12514|0
1652855300000|2022-05-18 06:28:20|12516.3|12514.3|12515.3|12513.3|12516.3|12514.3|12515.2|12513.2|11
1652855310000|2022-05-18 06:28:30|12515.2|12513.2|12514.6|12512.6|12515.2|12513.2|12514.6|12512.6|5
1652855320000|2022-05-18 06:28:40|12514.2|12512.2|12514.5|12512.5|12514.7|12512.7|12513.8|12511.8|16
1652855330000|2022-05-18 06:28:50|12514.3|12512.3|12514.3|12512.3|12514.5|12512.5|12513.8|12511.8|3
1652855340000|2022-05-18 06:29:00|12514.5|12512.5|12516.3|12514.3|12517|12515|12514.1|12512.1|13
1652855350000|2022-05-18 06:29:10|12515.5|12513.5|12514.6|12512.6|12515.5|12513.5|12514.2|12512.2|5
1652855360000|2022-05-18 06:29:20|12514.7|12512.7|12514.3|12512.3|12515.7|12513.7|12513.8|12511.8|9
1652855370000|2022-05-18 06:29:30|12514.2|12512.2|12515.3|12513.3|12515.6|12513.6|12514.1|12512.1|5
1652855380000|2022-05-18 06:29:40|12514.8|12512.8|12513.5|12511.5|12514.8|12512.8|12513.5|12511.5|13
1652855390000|2022-05-18 06:29:50|12513.2|12511.2|12512.6|12510.6|12513.3|12511.3|12512.2|12510.2|23
1652855400000|2022-05-18 06:30:00|12512.3|12510.3|12511.6|12509.6|12512.6|12510.6|12511.3|12509.3|45
1652855410000|2022-05-18 06:30:10|12511.5|12509.5|12511.6|12509.6|12513|12511|12511.1|12509.1|117
1652855420000|2022-05-18 06:30:20|12511.7|12509.7|12512.6|12510.6|12512.7|12510.7|12511.2|12509.2|31
1652855430000|2022-05-18 06:30:30|12512.5|12510.5|12512.6|12510.6|12512.6|12510.6|12511.6|12509.6|4
1652855440000|2022-05-18 06:30:40|12513.3|12511.3|12513|12511|12513.5|12511.5|12511.8|12509.8|25
1652855450000|2022-05-18 06:30:50|12513.3|12511.3|12516.3|12514.3|12516.5|12514.5|12513.3|12511.3|34
1652855460000|2022-05-18 06:31:00|12516.1|12514.1|12515.6|12513.6|12517.1|12515.1|12514.5|12512.5|20
1652855470000|2022-05-18 06:31:10|12515.5|12513.5|12515.8|12513.8|12515.8|12513.8|12515|12513|6
1652855480000|2022-05-18 06:31:20|12515.7|12513.7|12516.2|12514.2|12517.6|12515.6|12515.3|12513.3|31
1652855490000|2022-05-18 06:31:30|12516.7|12514.7|12518.3|12516.3|12518.6|12516.6|12516.7|12514.7|15
1652855500000|2022-05-18 06:31:40|12518.2|12516.2|12516.1|12514.1|12518.6|12516.6|12516.1|12514.1|7
1652855510000|2022-05-18 06:31:50|12516|12514|12514.1|12512.1|12516.3|12514.3|12514.1|12512.1|6
1652855520000|2022-05-18 06:32:00|12514|12512|12515.3|12513.3|12516.5|12514.5|12513.8|12511.8|13
1652855530000|2022-05-18 06:32:10|12515.2|12513.2|12514.6|12512.6|12515.2|12513.2|12514.2|12512.2|5
1652855540000|2022-05-18 06:32:20|12514.8|12512.8|12514.6|12512.6|12515.2|12513.2|12513.3|12511.3|3
1652855550000|2022-05-18 06:32:30|12514.5|12512.5|12513.6|12511.6|12514.5|12512.5|12513.5|12511.5|6
1652855560000|2022-05-18 06:32:40|12513.7|12511.7|12515|12513|12515|12513|12513.7|12511.7|5
1652855570000|2022-05-18 06:32:50|12514.8|12512.8|12513.3|12511.3|12515.1|12513.1|12513.1|12511.1|5
1652855580000|2022-05-18 06:33:00|12513.5|12511.5|12515.8|12513.8|12516.3|12514.3|12513.5|12511.5|2
1652855590000|2022-05-18 06:33:10|12515.7|12513.7|12516.5|12514.5|12516.7|12514.7|12515.7|12513.7|7
1652855600000|2022-05-18 06:33:20|12516.3|12514.3|12516.1|12514.1|12516.5|12514.5|12516.1|12514.1|1
1652855610000|2022-05-18 06:33:30|12516.2|12514.2|12515.1|12513.1|12516.3|12514.3|12515|12513|3
1652855620000|2022-05-18 06:33:40|12515.2|12513.2|12515.3|12513.3|12515.5|12513.5|12515|12513|0
1652855630000|2022-05-18 06:33:50|12515.5|12513.5|12515.5|12513.5|12515.5|12513.5|12515.5|12513.5|0
1652855640000|2022-05-18 06:34:00|12515.8|12513.8|12517.7|12515.7|12517.7|12515.7|12515.7|12513.7|5
1652855650000|2022-05-18 06:34:10|12517.8|12515.8|12515.2|12513.2|12517.8|12515.8|12515.1|12513.1|9
1652855660000|2022-05-18 06:34:20|12515.1|12513.1|12513.8|12511.8|12515.5|12513.5|12512.3|12510.3|24
1652855670000|2022-05-18 06:34:30|12513.7|12511.7|12512.8|12510.8|12514|12512|12512.7|12510.7|6
1652855680000|2022-05-18 06:34:40|12512.7|12510.7|12513.3|12511.3|12514|12512|12512.7|12510.7|19
1652855690000|2022-05-18 06:34:50|12513.1|12511.1|12514|12512|12514.1|12512.1|12513|12511|14
1652855700000|2022-05-18 06:35:00|12514.1|12512.1|12513.6|12511.6|12514.8|12512.8|12512.8|12510.8|3
1652855710000|2022-05-18 06:35:10|12513.7|12511.7|12514.7|12512.7|12514.7|12512.7|12513.1|12511.1|6
1652855720000|2022-05-18 06:35:20|12514.6|12512.6|12514.5|12512.5|12514.6|12512.6|12514|12512|9
1652855730000|2022-05-18 06:35:30|12514.3|12512.3|12512.6|12510.6|12514.3|12512.3|12511.7|12509.7|44
1652855740000|2022-05-18 06:35:40|12512.7|12510.7|12513.2|12511.2|12513.3|12511.3|12511.6|12509.6|34
1652855750000|2022-05-18 06:35:50|12513.1|12511.1|12512.2|12510.2|12513.5|12511.5|12512.2|12510.2|13
1652855760000|2022-05-18 06:36:00|12512.5|12510.5|12514.1|12512.1|12514.2|12512.2|12512.2|12510.2|17
1652855770000|2022-05-18 06:36:10|12513.1|12511.1|12512.7|12510.7|12513.1|12511.1|12511.7|12509.7|8
1652855780000|2022-05-18 06:36:20|12513|12511|12512.7|12510.7|12513.1|12511.1|12512.6|12510.6|6
1652855790000|2022-05-18 06:36:30|12512.8|12510.8|12513.2|12511.2|12513.6|12511.6|12512.6|12510.6|8
1652855800000|2022-05-18 06:36:40|12513.3|12511.3|12512.8|12510.8|12514.7|12512.7|12512.8|12510.8|12
1652855810000|2022-05-18 06:36:50|12512.7|12510.7|12513|12511|12513.2|12511.2|12512.6|12510.6|1
1652855820000|2022-05-18 06:37:00|12513.2|12511.2|12512.7|12510.7|12514.1|12512.1|12512.7|12510.7|3
1652855830000|2022-05-18 06:37:10|12512.6|12510.6|12512.8|12510.8|12513.3|12511.3|12512.1|12510.1|14
1652855840000|2022-05-18 06:37:20|12513|12511|12512.3|12510.3|12513.5|12511.5|12512.2|12510.2|6
1652855850000|2022-05-18 06:37:30|12512.2|12510.2|12513.7|12511.7|12513.7|12511.7|12512|12510|18
1652855860000|2022-05-18 06:37:40|12513.3|12511.3|12513.3|12511.3|12513.5|12511.5|12512.3|12510.3|5
1652855870000|2022-05-18 06:37:50|12513.2|12511.2|12513.3|12511.3|12513.6|12511.6|12513|12511|4
1652855880000|2022-05-18 06:38:00|12513.2|12511.2|12515.5|12513.5|12515.8|12513.8|12513.2|12511.2|9
1652855890000|2022-05-18 06:38:10|12515.7|12513.7|12515.6|12513.6|12516|12514|12515.3|12513.3|1
1652855900000|2022-05-18 06:38:20|12515.8|12513.8|12515|12513|12515.8|12513.8|12515|12513|5
1652855910000|2022-05-18 06:38:30|12515.1|12513.1|12515.6|12513.6|12516|12514|12514.7|12512.7|4
1652855920000|2022-05-18 06:38:40|12515.7|12513.7|12516.8|12514.8|12517.2|12515.2|12515.6|12513.6|8
1652855930000|2022-05-18 06:38:50|12517|12515|12517.7|12515.7|12518.2|12516.2|12516.8|12514.8|16
1652855940000|2022-05-18 06:39:00|12517.8|12515.8|12517.3|12515.3|12518|12516|12517.1|12515.1|8
1652855950000|2022-05-18 06:39:10|12517.1|12515.1|12517.3|12515.3|12517.7|12515.7|12516.8|12514.8|3
1652855960000|2022-05-18 06:39:20|12517.5|12515.5|12517.6|12515.6|12518|12516|12517.1|12515.1|7
1652855970000|2022-05-18 06:39:30|12517.5|12515.5|12517.2|12515.2|12517.7|12515.7|12517.1|12515.1|6
1652855980000|2022-05-18 06:39:40|12517.1|12515.1|12517.6|12515.6|12518.5|12516.5|12517.1|12515.1|14
1652855990000|2022-05-18 06:39:50|12517.7|12515.7|12519.2|12517.2|12519.2|12517.2|12517.7|12515.7|7
1652856000000|2022-05-18 06:40:00|12519.3|12517.3|12518.2|12516.2|12519.8|12517.8|12518.2|12516.2|6
1652856010000|2022-05-18 06:40:10|12518|12516|12515.2|12513.2|12518.2|12516.2|12514.8|12512.8|14
1652856020000|2022-05-18 06:40:20|12515.3|12513.3|12515.6|12513.6|12516.1|12514.1|12514.7|12512.7|6
1652856030000|2022-05-18 06:40:30|12515.5|12513.5|12514.7|12512.7|12516|12514|12514.7|12512.7|11
1652856040000|2022-05-18 06:40:40|12514.8|12512.8|12515.5|12513.5|12516|12514|12514.7|12512.7|4
1652856050000|2022-05-18 06:40:50|12515.6|12513.6|12517.1|12515.1|12517.1|12515.1|12515.3|12513.3|7
1652856060000|2022-05-18 06:41:00|12517.2|12515.2|12516.1|12514.1|12518.2|12516.2|12516.1|12514.1|1
1652856070000|2022-05-18 06:41:10|12516.2|12514.2|12516.2|12514.2|12516.3|12514.3|12516|12514|2
1652856080000|2022-05-18 06:41:20|12516.1|12514.1|12516.1|12514.1|12516.3|12514.3|12516|12514|1
1652856090000|2022-05-18 06:41:30|12516|12514|12515.3|12513.3|12516|12514|12515.2|12513.2|2
1652856100000|2022-05-18 06:41:40|12515.5|12513.5|12513.3|12511.3|12515.5|12513.5|12513.1|12511.1|9
1652856110000|2022-05-18 06:41:50|12513.6|12511.6|12514.5|12512.5|12514.7|12512.7|12513.3|12511.3|9
1652856120000|2022-05-18 06:42:00|12514.1|12512.1|12513.2|12511.2|12514.1|12512.1|12512.8|12510.8|10
1652856130000|2022-05-18 06:42:10|12513.1|12511.1|12513.5|12511.5|12514.1|12512.1|12511.5|12509.5|32
1652856140000|2022-05-18 06:42:20|12513.6|12511.6|12514|12512|12514.1|12512.1|12513.3|12511.3|9
1652856150000|2022-05-18 06:42:30|12512.8|12510.8|12513.3|12511.3|12513.3|12511.3|12512.6|12510.6|20
1652856160000|2022-05-18 06:42:40|12513.5|12511.5|12509|12507|12514.1|12512.1|12509|12507|41
1652856170000|2022-05-18 06:42:50|12508.8|12506.8|12511.8|12509.8|12512.3|12510.3|12508.7|12506.7|47
1652856180000|2022-05-18 06:43:00|12512|12510|12512.7|12510.7|12513.5|12511.5|12511.8|12509.8|17
1652856190000|2022-05-18 06:43:10|12512.6|12510.6|12512.7|12510.7|12512.8|12510.8|12512.3|12510.3|0
1652856200000|2022-05-18 06:43:20|12512.8|12510.8|12511.8|12509.8|12513.2|12511.2|12511.3|12509.3|7
1652856210000|2022-05-18 06:43:30|12512.1|12510.1|12513.8|12511.8|12513.8|12511.8|12509.1|12507.1|53
1652856220000|2022-05-18 06:43:40|12513.3|12511.3|12512.8|12510.8|12514.8|12512.8|12512.3|12510.3|21
1652856230000|2022-05-18 06:43:50|12513|12511|12514.3|12512.3|12514.3|12512.3|12513|12511|1
1652856240000|2022-05-18 06:44:00|12514.1|12512.1|12515.1|12513.1|12515.7|12513.7|12514.1|12512.1|11
1652856250000|2022-05-18 06:44:10|12515|12513|12513.8|12511.8|12515|12513|12513.3|12511.3|5
1652856260000|2022-05-18 06:44:20|12513.3|12511.3|12514.3|12512.3|12515.5|12513.5|12513.3|12511.3|8
1652856270000|2022-05-18 06:44:30|12514.5|12512.5|12514.2|12512.2|12514.7|12512.7|12513.7|12511.7|2
1652856280000|2022-05-18 06:44:40|12514.3|12512.3|12514.2|12512.2|12515.2|12513.2|12514.2|12512.2|5
1652856290000|2022-05-18 06:44:50|12513.3|12511.3|12512.8|12510.8|12513.3|12511.3|12512.3|12510.3|7
1652856300000|2022-05-18 06:45:00|12512.7|12510.7|12511.5|12509.5|12513.1|12511.1|12511.3|12509.3|5
1652856310000|2022-05-18 06:45:10|12511.7|12509.7|12510.1|12508.1|12511.7|12509.7|12510.1|12508.1|16
1652856320000|2022-05-18 06:45:20|12510.3|12508.3|12511.1|12509.1|12511.6|12509.6|12510|12508|7
1652856330000|2022-05-18 06:45:30|12511.2|12509.2|12509.6|12507.6|12511.5|12509.5|12509.6|12507.6|5
1652856340000|2022-05-18 06:45:40|12509.7|12507.7|12511|12509|12511.6|12509.6|12509.2|12507.2|24
1652856350000|2022-05-18 06:45:50|12510.8|12508.8|12510.1|12508.1|12511.1|12509.1|12510.1|12508.1|4
1652856360000|2022-05-18 06:46:00|12510.6|12508.6|12508.6|12506.6|12510.6|12508.6|12508.6|12506.6|5
1652856370000|2022-05-18 06:46:10|12507.8|12505.8|12509.1|12507.1|12509.5|12507.5|12506.8|12504.8|49
1652856380000|2022-05-18 06:46:20|12509|12507|12507.7|12505.7|12509.1|12507.1|12507.2|12505.2|12
1652856390000|2022-05-18 06:46:30|12507.8|12505.8|12507.6|12505.6|12508|12506|12507.3|12505.3|15
1652856400000|2022-05-18 06:46:40|12507.7|12505.7|12507.6|12505.6|12508.8|12506.8|12507.6|12505.6|12
1652856410000|2022-05-18 06:46:50|12507.7|12505.7|12507.5|12505.5|12508|12506|12507.1|12505.1|9
1652856420000|2022-05-18 06:47:00|12507.3|12505.3|12505.5|12503.5|12507.8|12505.8|12505.2|12503.2|22
1652856430000|2022-05-18 06:47:10|12505.3|12503.3|12508.8|12506.8|12509.3|12507.3|12505.2|12503.2|20
1652856440000|2022-05-18 06:47:20|12508.6|12506.6|12508.5|12506.5|12508.8|12506.8|12508.2|12506.2|6
1652856450000|2022-05-18 06:47:30|12508|12506|12509.1|12507.1|12509.1|12507.1|12508|12506|5
1652856460000|2022-05-18 06:47:40|12509|12507|12508.2|12506.2|12509.6|12507.6|12508|12506|9
1652856470000|2022-05-18 06:47:50|12508.1|12506.1|12507.3|12505.3|12508.2|12506.2|12507.3|12505.3|3
1652856480000|2022-05-18 06:48:00|12506.8|12504.8|12505.8|12503.8|12507.3|12505.3|12505.3|12503.3|7
1652856490000|2022-05-18 06:48:10|12506|12504|12507.1|12505.1|12507.3|12505.3|12505.2|12503.2|16
1652856500000|2022-05-18 06:48:20|12507.3|12505.3|12506.5|12504.5|12507.3|12505.3|12506.5|12504.5|3
1652856510000|2022-05-18 06:48:30|12506.1|12504.1|12505.2|12503.2|12506.1|12504.1|12505.1|12503.1|8
1652856520000|2022-05-18 06:48:40|12505.6|12503.6|12506.1|12504.1|12507.6|12505.6|12505.5|12503.5|9
1652856530000|2022-05-18 06:48:50|12506|12504|12503.8|12501.8|12506.1|12504.1|12502.8|12500.8|43
1652856540000|2022-05-18 06:49:00|12503.7|12501.7|12502.2|12500.2|12503.7|12501.7|12501.7|12499.7|36
1652856550000|2022-05-18 06:49:10|12502|12500|12503.1|12501.1|12503.1|12501.1|12501.3|12499.3|9
1652856560000|2022-05-18 06:49:20|12503.2|12501.2|12505.6|12503.6|12506.5|12504.5|12503.2|12501.2|17
1652856570000|2022-05-18 06:49:30|12506.1|12504.1|12506.3|12504.3|12506.3|12504.3|12505.3|12503.3|5
1652856580000|2022-05-18 06:49:40|12506.7|12504.7|12506.6|12504.6|12506.8|12504.8|12505.7|12503.7|5
1652856590000|2022-05-18 06:49:50|12506.8|12504.8|12508.1|12506.1|12508.7|12506.7|12506.8|12504.8|9
1652856600000|2022-05-18 06:50:00|12508.2|12506.2|12508.6|12506.6|12508.6|12506.6|12508|12506|5
1652856610000|2022-05-18 06:50:10|12508.3|12506.3|12508.3|12506.3|12508.5|12506.5|12507.7|12505.7|1
1652856620000|2022-05-18 06:50:20|12508.5|12506.5|12508.2|12506.2|12508.6|12506.6|12507.7|12505.7|8
1652856630000|2022-05-18 06:50:30|12508|12506|12507.1|12505.1|12508.1|12506.1|12506.8|12504.8|4
1652856640000|2022-05-18 06:50:40|12507.3|12505.3|12506.2|12504.2|12507.6|12505.6|12506.1|12504.1|7
1652856650000|2022-05-18 06:50:50|12506.6|12504.6|12507.8|12505.8|12507.8|12505.8|12506.2|12504.2|12
1652856660000|2022-05-18 06:51:00|12508.1|12506.1|12507.5|12505.5|12508.3|12506.3|12507.5|12505.5|4
1652856670000|2022-05-18 06:51:10|12507.3|12505.3|12506.8|12504.8|12507.5|12505.5|12506.6|12504.6|1
1652856680000|2022-05-18 06:51:20|12507|12505|12506.8|12504.8|12507.2|12505.2|12506.3|12504.3|4
1652856690000|2022-05-18 06:51:30|12506.7|12504.7|12506.8|12504.8|12507|12505|12506.5|12504.5|1
1652856700000|2022-05-18 06:51:40|12506.7|12504.7|12505.7|12503.7|12506.8|12504.8|12505.6|12503.6|11
1652856710000|2022-05-18 06:51:50|12505.8|12503.8|12505.5|12503.5|12506.1|12504.1|12505.1|12503.1|2
1652856720000|2022-05-18 06:52:00|12505.3|12503.3|12506.3|12504.3|12506.6|12504.6|12505.2|12503.2|8
1652856730000|2022-05-18 06:52:10|12506.5|12504.5|12507.6|12505.6|12508.1|12506.1|12506.5|12504.5|3
1652856740000|2022-05-18 06:52:20|12507.7|12505.7|12505.6|12503.6|12507.7|12505.7|12505.3|12503.3|18
1652856750000|2022-05-18 06:52:30|12505.7|12503.7|12506.1|12504.1|12506.7|12504.7|12505.6|12503.6|0
1652856760000|2022-05-18 06:52:40|12506.2|12504.2|12505.6|12503.6|12507.6|12505.6|12505.6|12503.6|6
1652856770000|2022-05-18 06:52:50|12505.8|12503.8|12505.3|12503.3|12505.8|12503.8|12504.5|12502.5|7
1652856780000|2022-05-18 06:53:00|12505.6|12503.6|12506.8|12504.8|12507|12505|12505.6|12503.6|1
1652856790000|2022-05-18 06:53:10|12506.7|12504.7|12506.3|12504.3|12506.7|12504.7|12505.8|12503.8|1
1652856800000|2022-05-18 06:53:20|12506.2|12504.2|12506.2|12504.2|12506.3|12504.3|12505.7|12503.7|1
1652856810000|2022-05-18 06:53:30|12506.3|12504.3|12507.8|12505.8|12507.8|12505.8|12506.3|12504.3|7
1652856820000|2022-05-18 06:53:40|12508|12506|12509|12507|12509|12507|12507.8|12505.8|10
1652856830000|2022-05-18 06:53:50|12508.6|12506.6|12510|12508|12510.3|12508.3|12508.3|12506.3|7
1652856840000|2022-05-18 06:54:00|12509.6|12507.6|12510.3|12508.3|12510.7|12508.7|12509.6|12507.6|8
1652856850000|2022-05-18 06:54:10|12510.1|12508.1|12511.1|12509.1|12511.2|12509.2|12510.1|12508.1|7
1652856860000|2022-05-18 06:54:20|12510.8|12508.8|12511.3|12509.3|12512.2|12510.2|12510.1|12508.1|19
1652856870000|2022-05-18 06:54:30|12510.6|12508.6|12509.8|12507.8|12511.3|12509.3|12509.7|12507.7|6
1652856880000|2022-05-18 06:54:40|12510|12508|12509.1|12507.1|12510.1|12508.1|12509.1|12507.1|1
1652856890000|2022-05-18 06:54:50|12509|12507|12508.8|12506.8|12509.1|12507.1|12508.7|12506.7|1
1652856900000|2022-05-18 06:55:00|12509|12507|12508.5|12506.5|12509.7|12507.7|12508.5|12506.5|13
1652856910000|2022-05-18 06:55:10|12508.3|12506.3|12506.5|12504.5|12508.3|12506.3|12506.5|12504.5|11
1652856920000|2022-05-18 06:55:20|12506.8|12504.8|12506|12504|12506.8|12504.8|12506|12504|2
1652856930000|2022-05-18 06:55:30|12506.1|12504.1|12505.1|12503.1|12506.1|12504.1|12505.1|12503.1|8
1652856940000|2022-05-18 06:55:40|12505|12503|12504.2|12502.2|12505|12503|12504.1|12502.1|12
1652856950000|2022-05-18 06:55:50|12504.1|12502.1|12505.2|12503.2|12505.6|12503.6|12504|12502|8
1652856960000|2022-05-18 06:56:00|12505.1|12503.1|12507.2|12505.2|12507.8|12505.8|12505.1|12503.1|6
1652856970000|2022-05-18 06:56:10|12507.1|12505.1|12507.8|12505.8|12508.5|12506.5|12506.8|12504.8|4
1652856980000|2022-05-18 06:56:20|12507.7|12505.7|12507.3|12505.3|12507.7|12505.7|12506.3|12504.3|6
1652856990000|2022-05-18 06:56:30|12507.8|12505.8|12508.2|12506.2|12509.1|12507.1|12507.6|12505.6|7
1652857000000|2022-05-18 06:56:40|12508.3|12506.3|12508.2|12506.2|12508.3|12506.3|12507.6|12505.6|7
1652857010000|2022-05-18 06:56:50|12508.1|12506.1|12507.2|12505.2|12508.3|12506.3|12507.2|12505.2|6
1652857020000|2022-05-18 06:57:00|12507.3|12505.3|12507|12505|12507.3|12505.3|12506.2|12504.2|0
1652857030000|2022-05-18 06:57:10|12507.1|12505.1|12506.8|12504.8|12507.1|12505.1|12506.7|12504.7|3
1652857040000|2022-05-18 06:57:20|12506.7|12504.7|12508.1|12506.1|12508.1|12506.1|12506.2|12504.2|2
1652857050000|2022-05-18 06:57:30|12508|12506|12508.6|12506.6|12508.6|12506.6|12507.2|12505.2|5
1652857060000|2022-05-18 06:57:40|12508.3|12506.3|12508.1|12506.1|12508.3|12506.3|12507.6|12505.6|2
1652857070000|2022-05-18 06:57:50|12507.8|12505.8|12507.7|12505.7|12507.8|12505.8|12507.3|12505.3|8
1652857080000|2022-05-18 06:58:00|12507.8|12505.8|12507.3|12505.3|12508.2|12506.2|12507.3|12505.3|7
1652857090000|2022-05-18 06:58:10|12507.8|12505.8|12506.1|12504.1|12507.8|12505.8|12506.1|12504.1|2
1652857100000|2022-05-18 06:58:20|12506.2|12504.2|12503.6|12501.6|12506.3|12504.3|12503.3|12501.3|11
1652857110000|2022-05-18 06:58:30|12503.7|12501.7|12504.3|12502.3|12504.3|12502.3|12503.3|12501.3|11
1652857120000|2022-05-18 06:58:40|12504.1|12502.1|12505.8|12503.8|12505.8|12503.8|12504|12502|6
1652857130000|2022-05-18 06:58:50|12505.5|12503.5|12507.1|12505.1|12507.1|12505.1|12505.5|12503.5|13
1652857140000|2022-05-18 06:59:00|12506.8|12504.8|12504.6|12502.6|12507.3|12505.3|12504.6|12502.6|16
1652857150000|2022-05-18 06:59:10|12504.7|12502.7|12503.3|12501.3|12505|12503|12502.2|12500.2|13
1652857160000|2022-05-18 06:59:20|12503.2|12501.2|12503.3|12501.3|12505|12503|12502.6|12500.6|15
1652857170000|2022-05-18 06:59:30|12503|12501|12503.7|12501.7|12503.7|12501.7|12502.7|12500.7|15
1652857180000|2022-05-18 06:59:40|12503.6|12501.6|12504.2|12502.2|12505.1|12503.1|12503.5|12501.5|27
1652857190000|2022-05-18 06:59:50|12504.1|12502.1|12505.5|12503.5|12505.5|12503.5|12503.6|12501.6|27
1652857200000|2022-05-18 07:00:00|12505.3|12503.3|12507.3|12505.3|12507.6|12505.6|12502.3|12500.3|95
1652857210000|2022-05-18 07:00:10|12507.5|12505.5|12501.7|12499.7|12507.5|12505.5|12501.6|12499.6|30
1652857220000|2022-05-18 07:00:20|12501.6|12499.6|12504.5|12502.5|12504.6|12502.6|12501.6|12499.6|33
1652857230000|2022-05-18 07:00:30|12504.7|12502.7|12506.1|12504.1|12507|12505|12504.5|12502.5|39
1652857240000|2022-05-18 07:00:40|12506.2|12504.2|12505|12503|12506.6|12504.6|12503.5|12501.5|13
1652857250000|2022-05-18 07:00:50|12505.1|12503.1|12504.3|12502.3|12505.1|12503.1|12502.2|12500.2|27
1652857260000|2022-05-18 07:01:00|12504.5|12502.5|12502.6|12500.6|12506.7|12504.7|12502.1|12500.1|40
1652857270000|2022-05-18 07:01:10|12502.5|12500.5|12502.5|12500.5|12502.8|12500.8|12497.2|12495.2|56
1652857280000|2022-05-18 07:01:20|12502.6|12500.6|12501.6|12499.6|12502.7|12500.7|12500.6|12498.6|4
1652857290000|2022-05-18 07:01:30|12501|12499|12503.1|12501.1|12503.3|12501.3|12501|12499|8
1652857300000|2022-05-18 07:01:40|12503|12501|12502.3|12500.3|12503|12501|12501.3|12499.3|8
1652857310000|2022-05-18 07:01:50|12502.2|12500.2|12498.6|12496.6|12502.5|12500.5|12498|12496|64
1652857320000|2022-05-18 07:02:00|12498.3|12496.3|12500.7|12498.7|12501.1|12499.1|12497.6|12495.6|41
1652857330000|2022-05-18 07:02:10|12500.6|12498.6|12500.6|12498.6|12501.2|12499.2|12499.8|12497.8|27
1652857340000|2022-05-18 07:02:20|12500.8|12498.8|12497.7|12495.7|12501.5|12499.5|12496.7|12494.7|50
1652857350000|2022-05-18 07:02:30|12497.6|12495.6|12498.2|12496.2|12498.6|12496.6|12496.7|12494.7|13
1652857360000|2022-05-18 07:02:40|12498.1|12496.1|12500.5|12498.5|12500.5|12498.5|12498|12496|16
1652857370000|2022-05-18 07:02:50|12501|12499|12502.3|12500.3|12503.1|12501.1|12501|12499|39
1652857380000|2022-05-18 07:03:00|12502.2|12500.2|12497.5|12495.5|12503.1|12501.1|12497.3|12495.3|21
1652857390000|2022-05-18 07:03:10|12497.3|12495.3|12497.3|12495.3|12498.6|12496.6|12495.1|12493.1|53
1652857400000|2022-05-18 07:03:20|12497.2|12495.2|12498.2|12496.2|12499.3|12497.3|12496.6|12494.6|9
1652857410000|2022-05-18 07:03:30|12498.3|12496.3|12497.2|12495.2|12499|12497|12496.6|12494.6|17
1652857420000|2022-05-18 07:03:40|12497.1|12495.1|12498.3|12496.3|12499.3|12497.3|12497.1|12495.1|19
1652857430000|2022-05-18 07:03:50|12498.5|12496.5|12499.1|12497.1|12499.2|12497.2|12498|12496|20
1652857440000|2022-05-18 07:04:00|12499|12497|12498.7|12496.7|12500.7|12498.7|12497.6|12495.6|10
1652857450000|2022-05-18 07:04:10|12498.8|12496.8|12498.2|12496.2|12499.1|12497.1|12497.1|12495.1|38
1652857460000|2022-05-18 07:04:20|12498.1|12496.1|12496.5|12494.5|12498.3|12496.3|12496.2|12494.2|24
1652857470000|2022-05-18 07:04:30|12496.1|12494.1|12495.1|12493.1|12496.6|12494.6|12494.3|12492.3|50
1652857480000|2022-05-18 07:04:40|12495.5|12493.5|12499.6|12497.6|12499.6|12497.6|12494.8|12492.8|31
1652857490000|2022-05-18 07:04:50|12499.7|12497.7|12499.6|12497.6|12500.1|12498.1|12498.8|12496.8|39
1652857500000|2022-05-18 07:05:00|12499.5|12497.5|12499.6|12497.6|12500.1|12498.1|12497.6|12495.6|12
1652857510000|2022-05-18 07:05:10|12499.7|12497.7|12503.3|12501.3|12503.5|12501.5|12499.7|12497.7|27
1652857520000|2022-05-18 07:05:20|12503.2|12501.2|12503.8|12501.8|12506.1|12504.1|12503.2|12501.2|44
1652857530000|2022-05-18 07:05:30|12504.1|12502.1|12500.8|12498.8|12505.2|12503.2|12500.8|12498.8|17
1652857540000|2022-05-18 07:05:40|12501|12499|12501.8|12499.8|12503.5|12501.5|12500.8|12498.8|13
1652857550000|2022-05-18 07:05:50|12502|12500|12498.5|12496.5|12503|12501|12498.1|12496.1|46
1652857560000|2022-05-18 07:06:00|12498.3|12496.3|12491.7|12489.7|12498.3|12496.3|12491.7|12489.7|129
1652857570000|2022-05-18 07:06:10|12491.8|12489.8|12495.1|12493.1|12495.3|12493.3|12491.5|12489.5|38
1652857580000|2022-05-18 07:06:20|12495.2|12493.2|12493.8|12491.8|12497.1|12495.1|12493.6|12491.6|89
1652857590000|2022-05-18 07:06:30|12493.7|12491.7|12495|12493|12496.3|12494.3|12493.2|12491.2|25
1652857600000|2022-05-18 07:06:40|12494.8|12492.8|12497.7|12495.7|12498.1|12496.1|12494.8|12492.8|13
1652857610000|2022-05-18 07:06:50|12498.5|12496.5|12500.2|12498.2|12500.3|12498.3|12497.7|12495.7|20
1652857620000|2022-05-18 07:07:00|12500.3|12498.3|12502.3|12500.3|12503.3|12501.3|12499|12497|33
1652857630000|2022-05-18 07:07:10|12502.1|12500.1|12500.7|12498.7|12502.8|12500.8|12500.1|12498.1|20
1652857640000|2022-05-18 07:07:20|12500.6|12498.6|12499.7|12497.7|12500.8|12498.8|12498.5|12496.5|17
1652857650000|2022-05-18 07:07:30|12499.8|12497.8|12499.3|12497.3|12500.7|12498.7|12499.2|12497.2|4
1652857660000|2022-05-18 07:07:40|12499.2|12497.2|12496.8|12494.8|12499.2|12497.2|12495.8|12493.8|26
1652857670000|2022-05-18 07:07:50|12496.7|12494.7|12497.3|12495.3|12497.8|12495.8|12495.8|12493.8|9
1652857680000|2022-05-18 07:08:00|12497.2|12495.2|12498.5|12496.5|12498.8|12496.8|12496.2|12494.2|20
1652857690000|2022-05-18 07:08:10|12498.8|12496.8|12499.3|12497.3|12499.6|12497.6|12498.8|12496.8|10
1652857700000|2022-05-18 07:08:20|12500.1|12498.1|12499.6|12497.6|12500.1|12498.1|12498.5|12496.5|10
1652857710000|2022-05-18 07:08:30|12500.1|12498.1|12499.6|12497.6|12500.2|12498.2|12498.8|12496.8|7
1652857720000|2022-05-18 07:08:40|12499.8|12497.8|12502.1|12500.1|12503|12501|12499.1|12497.1|12
1652857730000|2022-05-18 07:08:50|12502|12500|12502.1|12500.1|12504.3|12502.3|12501.6|12499.6|38
1652857740000|2022-05-18 07:09:00|12502.3|12500.3|12505.3|12503.3|12506.2|12504.2|12502|12500|48
1652857750000|2022-05-18 07:09:10|12505.5|12503.5|12507|12505|12507.3|12505.3|12505.5|12503.5|47
1652857760000|2022-05-18 07:09:20|12507.1|12505.1|12506.6|12504.6|12507.2|12505.2|12505.8|12503.8|22
1652857770000|2022-05-18 07:09:30|12506.5|12504.5|12509|12507|12509|12507|12506.3|12504.3|43
1652857780000|2022-05-18 07:09:40|12508.8|12506.8|12507.5|12505.5|12510.6|12508.6|12507|12505|77
1652857790000|2022-05-18 07:09:50|12506.8|12504.8|12507.6|12505.6|12507.8|12505.8|12505.3|12503.3|39
1652857800000|2022-05-18 07:10:00|12507.3|12505.3|12506.6|12504.6|12507.8|12505.8|12503.7|12501.7|71
1652857810000|2022-05-18 07:10:10|12506.7|12504.7|12505.5|12503.5|12506.8|12504.8|12504.1|12502.1|29
1652857820000|2022-05-18 07:10:20|12505.6|12503.6|12505.1|12503.1|12506.2|12504.2|12504.7|12502.7|14
1652857830000|2022-05-18 07:10:30|12505|12503|12499.1|12497.1|12505|12503|12498.8|12496.8|57
1652857840000|2022-05-18 07:10:40|12499|12497|12498.8|12496.8|12501.2|12499.2|12498.2|12496.2|21
1652857850000|2022-05-18 07:10:50|12498.7|12496.7|12495.1|12493.1|12499.7|12497.7|12494.8|12492.8|36
1652857860000|2022-05-18 07:11:00|12494.8|12492.8|12497|12495|12499.2|12497.2|12494.8|12492.8|52
1652857870000|2022-05-18 07:11:10|12497.1|12495.1|12494.8|12492.8|12497.6|12495.6|12493.6|12491.6|20
1652857880000|2022-05-18 07:11:20|12494.7|12492.7|12493.6|12491.6|12496.2|12494.2|12493.1|12491.1|20
1652857890000|2022-05-18 07:11:30|12494.1|12492.1|12492.5|12490.5|12495.5|12493.5|12492.2|12490.2|33
1652857900000|2022-05-18 07:11:40|12492.6|12490.6|12496.3|12494.3|12497.1|12495.1|12492.2|12490.2|57
1652857910000|2022-05-18 07:11:50|12496.7|12494.7|12497.5|12495.5|12499.1|12497.1|12496.6|12494.6|24
1652857920000|2022-05-18 07:12:00|12497.1|12495.1|12494.3|12492.3|12497.8|12495.8|12493|12491|13
1652857930000|2022-05-18 07:12:10|12494.2|12492.2|12487.7|12485.7|12494.2|12492.2|12487.7|12485.7|77
1652857940000|2022-05-18 07:12:20|12487.6|12485.6|12489.1|12487.1|12491|12489|12484.5|12482.5|181
1652857950000|2022-05-18 07:12:30|12489.3|12487.3|12488.3|12486.3|12491.2|12489.2|12488.1|12486.1|24
1652857960000|2022-05-18 07:12:40|12488.2|12486.2|12487.1|12485.1|12490.3|12488.3|12486.2|12484.2|48
1652857970000|2022-05-18 07:12:50|12486.8|12484.8|12485.2|12483.2|12488.1|12486.1|12485.1|12483.1|41
1652857980000|2022-05-18 07:13:00|12485.5|12483.5|12489|12487|12489|12487|12485.3|12483.3|27
1652857990000|2022-05-18 07:13:10|12489.6|12487.6|12486.2|12484.2|12490.2|12488.2|12485.8|12483.8|17
1652858000000|2022-05-18 07:13:20|12487|12485|12484.3|12482.3|12487|12485|12483.8|12481.8|38
1652858010000|2022-05-18 07:13:30|12484.1|12482.1|12487.3|12485.3|12487.7|12485.7|12483.6|12481.6|37
1652858020000|2022-05-18 07:13:40|12487.5|12485.5|12487.8|12485.8|12489.2|12487.2|12485.6|12483.6|32
1652858030000|2022-05-18 07:13:50|12488|12486|12485.3|12483.3|12489|12487|12484.7|12482.7|34
1652858040000|2022-05-18 07:14:00|12485.6|12483.6|12487.7|12485.7|12489.2|12487.2|12485.3|12483.3|30
1652858050000|2022-05-18 07:14:10|12487.6|12485.6|12487.1|12485.1|12487.6|12485.6|12486|12484|12
1652858060000|2022-05-18 07:14:20|12487|12485|12484.8|12482.8|12487.5|12485.5|12484.8|12482.8|19
1652858070000|2022-05-18 07:14:30|12485|12483|12488.6|12486.6|12488.8|12486.8|12484.8|12482.8|17
1652858080000|2022-05-18 07:14:40|12489.1|12487.1|12488.1|12486.1|12489.7|12487.7|12487.6|12485.6|17
1652858090000|2022-05-18 07:14:50|12488.3|12486.3|12485.1|12483.1|12488.5|12486.5|12485.1|12483.1|13
1652858100000|2022-05-18 07:15:00|12485.3|12483.3|12486.6|12484.6|12487.7|12485.7|12484.3|12482.3|24
1652858110000|2022-05-18 07:15:10|12486.5|12484.5|12486.8|12484.8|12489.6|12487.6|12486.3|12484.3|26
1652858120000|2022-05-18 07:15:20|12487|12485|12487.6|12485.6|12487.8|12485.8|12485.7|12483.7|19
1652858130000|2022-05-18 07:15:30|12487.5|12485.5|12485.6|12483.6|12488.2|12486.2|12485.6|12483.6|9
1652858140000|2022-05-18 07:15:40|12485.3|12483.3|12486.8|12484.8|12487.6|12485.6|12485.3|12483.3|9
1652858150000|2022-05-18 07:15:50|12486.7|12484.7|12487.7|12485.7|12488.3|12486.3|12486.6|12484.6|4
1652858160000|2022-05-18 07:16:00|12487.8|12485.8|12486.3|12484.3|12488.3|12486.3|12485.6|12483.6|13
1652858170000|2022-05-18 07:16:10|12486.5|12484.5|12487.3|12485.3|12488.1|12486.1|12486.3|12484.3|3
1652858180000|2022-05-18 07:16:20|12487.2|12485.2|12489.1|12487.1|12489.3|12487.3|12486.1|12484.1|13
1652858190000|2022-05-18 07:16:30|12489|12487|12486.8|12484.8|12489.3|12487.3|12486.3|12484.3|10
1652858200000|2022-05-18 07:16:40|12486.5|12484.5|12487|12485|12488.3|12486.3|12485.3|12483.3|16
1652858210000|2022-05-18 07:16:50|12486.8|12484.8|12479.7|12477.7|12486.8|12484.8|12479.2|12477.2|92
1652858220000|2022-05-18 07:17:00|12479.5|12477.5|12475.5|12473.5|12479.6|12477.6|12474.1|12472.1|147
1652858230000|2022-05-18 07:17:10|12476.1|12474.1|12476.3|12474.3|12476.8|12474.8|12474.2|12472.2|56
1652858240000|2022-05-18 07:17:20|12476.1|12474.1|12482.8|12480.8|12484.2|12482.2|12476.1|12474.1|67
1652858250000|2022-05-18 07:17:30|12483|12481|12481.8|12479.8|12484.3|12482.3|12481.2|12479.2|33
1652858260000|2022-05-18 07:17:40|12482.2|12480.2|12481.2|12479.2|12482.8|12480.8|12480.7|12478.7|14
1652858270000|2022-05-18 07:17:50|12481.6|12479.6|12482.1|12480.1|12483|12481|12479.8|12477.8|12
1652858280000|2022-05-18 07:18:00|12482|12480|12480.8|12478.8|12482|12480|12478.6|12476.6|32
1652858290000|2022-05-18 07:18:10|12480.7|12478.7|12482.1|12480.1|12482.3|12480.3|12479.2|12477.2|11
1652858300000|2022-05-18 07:18:20|12482.3|12480.3|12479.6|12477.6|12482.3|12480.3|12479.2|12477.2|8
1652858310000|2022-05-18 07:18:30|12479.5|12477.5|12482.6|12480.6|12482.6|12480.6|12479.5|12477.5|23
1652858320000|2022-05-18 07:18:40|12482.5|12480.5|12482.1|12480.1|12482.7|12480.7|12481.5|12479.5|18
1652858330000|2022-05-18 07:18:50|12481.1|12479.1|12481.1|12479.1|12482.5|12480.5|12480.6|12478.6|11
1652858340000|2022-05-18 07:19:00|12481.2|12479.2|12483.1|12481.1|12483.3|12481.3|12481.1|12479.1|41
1652858350000|2022-05-18 07:19:10|12482.8|12480.8|12482|12480|12483.5|12481.5|12481.1|12479.1|11
1652858360000|2022-05-18 07:19:20|12481.6|12479.6|12480|12478|12482.3|12480.3|12479.8|12477.8|16
1652858370000|2022-05-18 07:19:30|12479.8|12477.8|12479.3|12477.3|12480.1|12478.1|12477.3|12475.3|26
1652858380000|2022-05-18 07:19:40|12479.2|12477.2|12481.2|12479.2|12481.2|12479.2|12478.6|12476.6|8
1652858390000|2022-05-18 07:19:50|12481.3|12479.3|12477.7|12475.7|12481.6|12479.6|12477.6|12475.6|27
1652858400000|2022-05-18 07:20:00|12478.3|12476.3|12483.8|12481.8|12484.1|12482.1|12478.3|12476.3|36
1652858410000|2022-05-18 07:20:10|12484|12482|12483.6|12481.6|12484.6|12482.6|12483.1|12481.1|25
1652858420000|2022-05-18 07:20:20|12483.7|12481.7|12485.6|12483.6|12488.5|12486.5|12483.7|12481.7|89
1652858430000|2022-05-18 07:20:30|12485.5|12483.5|12484.7|12482.7|12486|12484|12482.7|12480.7|48
1652858440000|2022-05-18 07:20:40|12484.8|12482.8|12485.1|12483.1|12486|12484|12483.6|12481.6|46
1652858450000|2022-05-18 07:20:50|12485.2|12483.2|12486.8|12484.8|12486.8|12484.8|12484.3|12482.3|14
1652858460000|2022-05-18 07:21:00|12487.3|12485.3|12488.6|12486.6|12489.2|12487.2|12487.3|12485.3|28
1652858470000|2022-05-18 07:21:10|12488.8|12486.8|12489|12487|12489.7|12487.7|12488.6|12486.6|24
1652858480000|2022-05-18 07:21:20|12489.1|12487.1|12489.7|12487.7|12490|12488|12488.8|12486.8|28
1652858490000|2022-05-18 07:21:30|12490.1|12488.1|12489|12487|12490.1|12488.1|12486.3|12484.3|60
1652858500000|2022-05-18 07:21:40|12488.8|12486.8|12487.5|12485.5|12489.3|12487.3|12487.2|12485.2|38
1652858510000|2022-05-18 07:21:50|12487.6|12485.6|12489.2|12487.2|12490.1|12488.1|12487.6|12485.6|28
1652858520000|2022-05-18 07:22:00|12489.1|12487.1|12490.5|12488.5|12491.1|12489.1|12489.1|12487.1|18
1652858530000|2022-05-18 07:22:10|12489.6|12487.6|12491.6|12489.6|12491.6|12489.6|12489.2|12487.2|22
1652858540000|2022-05-18 07:22:20|12491.7|12489.7|12495.6|12493.6|12495.8|12493.8|12491.7|12489.7|67
1652858550000|2022-05-18 07:22:30|12495.5|12493.5|12497|12495|12497.2|12495.2|12495.3|12493.3|35
1652858560000|2022-05-18 07:22:40|12497.1|12495.1|12498.8|12496.8|12499.3|12497.3|12496.6|12494.6|48
1652858570000|2022-05-18 07:22:50|12498.7|12496.7|12498.7|12496.7|12499.1|12497.1|12497.3|12495.3|30
1652858580000|2022-05-18 07:23:00|12499.1|12497.1|12499.7|12497.7|12499.8|12497.8|12497.7|12495.7|26
1652858590000|2022-05-18 07:23:10|12499.8|12497.8|12501|12499|12501.8|12499.8|12499.8|12497.8|31
1652858600000|2022-05-18 07:23:20|12500.7|12498.7|12504.2|12502.2|12505.2|12503.2|12500.7|12498.7|40
1652858610000|2022-05-18 07:23:30|12503.8|12501.8|12504.7|12502.7|12504.7|12502.7|12502.5|12500.5|72
1652858620000|2022-05-18 07:23:40|12503.8|12501.8|12503.6|12501.6|12504.8|12502.8|12503.5|12501.5|31
1652858630000|2022-05-18 07:23:50|12503.7|12501.7|12503.5|12501.5|12503.7|12501.7|12502|12500|24
1652858640000|2022-05-18 07:24:00|12503.2|12501.2|12499|12497|12503.8|12501.8|12498.8|12496.8|70
1652858650000|2022-05-18 07:24:10|12499.1|12497.1|12497.8|12495.8|12500.1|12498.1|12497.8|12495.8|50
1652858660000|2022-05-18 07:24:20|12497.7|12495.7|12498.1|12496.1|12498.6|12496.6|12497.3|12495.3|52
1652858670000|2022-05-18 07:24:30|12498|12496|12497.1|12495.1|12498.1|12496.1|12495.8|12493.8|20
1652858680000|2022-05-18 07:24:40|12497|12495|12500.3|12498.3|12500.5|12498.5|12496.8|12494.8|20
1652858690000|2022-05-18 07:24:50|12500.1|12498.1|12498.7|12496.7|12500.1|12498.1|12497.2|12495.2|11
1652858700000|2022-05-18 07:25:00|12499.1|12497.1|12497.2|12495.2|12499.3|12497.3|12496.8|12494.8|20
1652858710000|2022-05-18 07:25:10|12497.1|12495.1|12495.8|12493.8|12498.1|12496.1|12494.7|12492.7|48
1652858720000|2022-05-18 07:25:20|12496|12494|12497.8|12495.8|12499|12497|12495|12493|31
1652858730000|2022-05-18 07:25:30|12497.7|12495.7|12497.6|12495.6|12498.1|12496.1|12497|12495|8
1652858740000|2022-05-18 07:25:40|12497.1|12495.1|12497.5|12495.5|12497.7|12495.7|12496.3|12494.3|19
1652858750000|2022-05-18 07:25:50|12497.6|12495.6|12497.2|12495.2|12497.7|12495.7|12496.7|12494.7|23
1652858760000|2022-05-18 07:26:00|12497.1|12495.1|12498.1|12496.1|12498.1|12496.1|12496|12494|10
1652858770000|2022-05-18 07:26:10|12498|12496|12496.5|12494.5|12498.3|12496.3|12496.5|12494.5|3
1652858780000|2022-05-18 07:26:20|12496.3|12494.3|12497.1|12495.1|12497.6|12495.6|12496|12494|11
1652858790000|2022-05-18 07:26:30|12496.8|12494.8|12497.6|12495.6|12497.6|12495.6|12495.1|12493.1|22
1652858800000|2022-05-18 07:26:40|12497.7|12495.7|12496.3|12494.3|12497.7|12495.7|12495.8|12493.8|25
1652858810000|2022-05-18 07:26:50|12496.5|12494.5|12497.1|12495.1|12497.6|12495.6|12496|12494|15
1652858820000|2022-05-18 07:27:00|12497|12495|12492.6|12490.6|12497|12495|12492.3|12490.3|40
1652858830000|2022-05-18 07:27:10|12492.7|12490.7|12496.3|12494.3|12497.1|12495.1|12492.7|12490.7|35
1652858840000|2022-05-18 07:27:20|12496.5|12494.5|12495.8|12493.8|12496.6|12494.6|12494.5|12492.5|26
1652858850000|2022-05-18 07:27:30|12495.6|12493.6|12496.6|12494.6|12497.3|12495.3|12495.6|12493.6|21
1652858860000|2022-05-18 07:27:40|12496.5|12494.5|12495.8|12493.8|12496.5|12494.5|12494.5|12492.5|17
1652858870000|2022-05-18 07:27:50|12495.7|12493.7|12494.5|12492.5|12496.7|12494.7|12494.5|12492.5|20
1652858880000|2022-05-18 07:28:00|12494.6|12492.6|12495.3|12493.3|12496.6|12494.6|12494.1|12492.1|25
1652858890000|2022-05-18 07:28:10|12495.1|12493.1|12496.8|12494.8|12497.3|12495.3|12493.7|12491.7|31
1652858900000|2022-05-18 07:28:20|12496.7|12494.7|12498.5|12496.5|12499.5|12497.5|12496|12494|24
1652858910000|2022-05-18 07:28:30|12498.6|12496.6|12497.6|12495.6|12498.6|12496.6|12495.7|12493.7|40
1652858920000|2022-05-18 07:28:40|12497.5|12495.5|12499.5|12497.5|12499.5|12497.5|12497|12495|26
1652858930000|2022-05-18 07:28:50|12499.3|12497.3|12498.1|12496.1|12499.6|12497.6|12498.1|12496.1|3
1652858940000|2022-05-18 07:29:00|12498|12496|12494.8|12492.8|12498|12496|12494.8|12492.8|11
1652858950000|2022-05-18 07:29:10|12495|12493|12494.7|12492.7|12496.3|12494.3|12493.8|12491.8|12
1652858960000|2022-05-18 07:29:20|12494.8|12492.8|12495.5|12493.5|12496.3|12494.3|12494.7|12492.7|6
1652858970000|2022-05-18 07:29:30|12495.2|12493.2|12495.3|12493.3|12496|12494|12495.2|12493.2|6
1652858980000|2022-05-18 07:29:40|12495.1|12493.1|12496.3|12494.3|12496.3|12494.3|12494.8|12492.8|12
1652858990000|2022-05-18 07:29:50|12496.2|12494.2|12496.7|12494.7|12497.2|12495.2|12495.2|12493.2|26
1652859000000|2022-05-18 07:30:00|12496.8|12494.8|12497|12495|12499.5|12497.5|12496.6|12494.6|36
1652859010000|2022-05-18 07:30:10|12496.8|12494.8|12493.8|12491.8|12496.8|12494.8|12493.5|12491.5|32
1652859020000|2022-05-18 07:30:20|12493.7|12491.7|12495.3|12493.3|12495.5|12493.5|12493.2|12491.2|22
1652859030000|2022-05-18 07:30:30|12495.2|12493.2|12497.2|12495.2|12497.8|12495.8|12494.1|12492.1|18
1652859040000|2022-05-18 07:30:40|12497.1|12495.1|12496.8|12494.8|12498.5|12496.5|12496.6|12494.6|21
1652859050000|2022-05-18 07:30:50|12497|12495|12496.3|12494.3|12498.1|12496.1|12496|12494|25
1652859060000|2022-05-18 07:31:00|12495.8|12493.8|12495.7|12493.7|12498.5|12496.5|12495.6|12493.6|23
1652859070000|2022-05-18 07:31:10|12495.8|12493.8|12494.6|12492.6|12496|12494|12494.5|12492.5|17
1652859080000|2022-05-18 07:31:20|12494.5|12492.5|12495.1|12493.1|12495.7|12493.7|12493.8|12491.8|23
1652859090000|2022-05-18 07:31:30|12495|12493|12496.6|12494.6|12496.6|12494.6|12494.6|12492.6|10
1652859100000|2022-05-18 07:31:40|12496.5|12494.5|12495|12493|12496.6|12494.6|12494.8|12492.8|4
1652859110000|2022-05-18 07:31:50|12495.1|12493.1|12494.1|12492.1|12495.2|12493.2|12493.2|12491.2|44
1652859120000|2022-05-18 07:32:00|12494.2|12492.2|12492.7|12490.7|12495.1|12493.1|12492.6|12490.6|69
1652859130000|2022-05-18 07:32:10|12493.1|12491.1|12485.5|12483.5|12493.1|12491.1|12485.2|12483.2|169
1652859140000|2022-05-18 07:32:20|12485.2|12483.2|12489.8|12487.8|12489.8|12487.8|12484.3|12482.3|40
1652859150000|2022-05-18 07:32:30|12490.1|12488.1|12486.6|12484.6|12490.5|12488.5|12486.2|12484.2|50
1652859160000|2022-05-18 07:32:40|12486.7|12484.7|12489|12487|12489|12487|12484.8|12482.8|33
1652859170000|2022-05-18 07:32:50|12489.1|12487.1|12490.8|12488.8|12492.1|12490.1|12488.8|12486.8|31
1652859180000|2022-05-18 07:33:00|12490.7|12488.7|12490.8|12488.8|12491.5|12489.5|12489.3|12487.3|19
1652859190000|2022-05-18 07:33:10|12490.1|12488.1|12492.6|12490.6|12492.6|12490.6|12489.1|12487.1|6
1652859200000|2022-05-18 07:33:20|12493.3|12491.3|12491.5|12489.5|12495|12493|12490.6|12488.6|26
1652859210000|2022-05-18 07:33:30|12491.6|12489.6|12489.3|12487.3|12492.1|12490.1|12488.8|12486.8|14
1652859220000|2022-05-18 07:33:40|12489.7|12487.7|12489.6|12487.6|12492|12490|12489.1|12487.1|16
1652859230000|2022-05-18 07:33:50|12489.3|12487.3|12489|12487|12489.6|12487.6|12488.5|12486.5|7
1652859240000|2022-05-18 07:34:00|12489.6|12487.6|12488.5|12486.5|12489.6|12487.6|12487.6|12485.6|17
1652859250000|2022-05-18 07:34:10|12488.2|12486.2|12486.6|12484.6|12489.3|12487.3|12486.5|12484.5|72
1652859260000|2022-05-18 07:34:20|12487|12485|12488.6|12486.6|12489.2|12487.2|12485.2|12483.2|53
1652859270000|2022-05-18 07:34:30|12488.7|12486.7|12490|12488|12490.3|12488.3|12488.2|12486.2|16
1652859280000|2022-05-18 07:34:40|12489.8|12487.8|12490.7|12488.7|12491.1|12489.1|12487.8|12485.8|30
1652859290000|2022-05-18 07:34:50|12490.5|12488.5|12488.1|12486.1|12491.3|12489.3|12487.2|12485.2|26
1652859300000|2022-05-18 07:35:00|12488.2|12486.2|12490.1|12488.1|12491.1|12489.1|12488.2|12486.2|28
1652859310000|2022-05-18 07:35:10|12489.8|12487.8|12489.8|12487.8|12490.2|12488.2|12488.2|12486.2|9
1652859320000|2022-05-18 07:35:20|12490.3|12488.3|12489.7|12487.7|12492|12490|12489.7|12487.7|25
1652859330000|2022-05-18 07:35:30|12489.6|12487.6|12488|12486|12490.1|12488.1|12487.7|12485.7|17
1652859340000|2022-05-18 07:35:40|12488.1|12486.1|12489|12487|12490.1|12488.1|12487.3|12485.3|26
1652859350000|2022-05-18 07:35:50|12489.1|12487.1|12490.8|12488.8|12493.1|12491.1|12488.3|12486.3|25
1652859360000|2022-05-18 07:36:00|12491.1|12489.1|12490|12488|12491.3|12489.3|12489|12487|15
1652859370000|2022-05-18 07:36:10|12490.1|12488.1|12489.5|12487.5|12490.8|12488.8|12488.1|12486.1|18
1652859380000|2022-05-18 07:36:20|12489.3|12487.3|12489.6|12487.6|12490.6|12488.6|12489.1|12487.1|6
1652859390000|2022-05-18 07:36:30|12489.5|12487.5|12488.1|12486.1|12489.5|12487.5|12488|12486|21
1652859400000|2022-05-18 07:36:40|12488.6|12486.6|12488.6|12486.6|12488.8|12486.8|12487.3|12485.3|9
1652859410000|2022-05-18 07:36:50|12489.6|12487.6|12489.3|12487.3|12490.3|12488.3|12489|12487|4
1652859420000|2022-05-18 07:37:00|12489.2|12487.2|12491.5|12489.5|12491.6|12489.6|12488.6|12486.6|22
1652859430000|2022-05-18 07:37:10|12491.3|12489.3|12491.1|12489.1|12492.2|12490.2|12488.7|12486.7|42
1652859440000|2022-05-18 07:37:20|12491|12489|12490.5|12488.5|12491.6|12489.6|12488.1|12486.1|36
1652859450000|2022-05-18 07:37:30|12490.8|12488.8|12489.1|12487.1|12491|12489|12487.8|12485.8|14
1652859460000|2022-05-18 07:37:40|12489.2|12487.2|12488.8|12486.8|12489.6|12487.6|12488.3|12486.3|2
1652859470000|2022-05-18 07:37:50|12489.2|12487.2|12490.6|12488.6|12493.5|12491.5|12489|12487|39
1652859480000|2022-05-18 07:38:00|12490.5|12488.5|12488.8|12486.8|12491.3|12489.3|12488.3|12486.3|24
1652859490000|2022-05-18 07:38:10|12488.6|12486.6|12487.6|12485.6|12489|12487|12486.7|12484.7|45
1652859500000|2022-05-18 07:38:20|12487.8|12485.8|12488.6|12486.6|12489.3|12487.3|12487.2|12485.2|9
1652859510000|2022-05-18 07:38:30|12488.5|12486.5|12489.8|12487.8|12490.8|12488.8|12488.5|12486.5|16
1652859520000|2022-05-18 07:38:40|12489.6|12487.6|12490.6|12488.6|12490.7|12488.7|12489.1|12487.1|3
1652859530000|2022-05-18 07:38:50|12490.5|12488.5|12489.6|12487.6|12490.6|12488.6|12489.1|12487.1|3
1652859540000|2022-05-18 07:39:00|12489.5|12487.5|12488.2|12486.2|12490.6|12488.6|12487.7|12485.7|12
1652859550000|2022-05-18 07:39:10|12488.1|12486.1|12482.6|12480.6|12488.3|12486.3|12481.5|12479.5|77
1652859560000|2022-05-18 07:39:20|12482.8|12480.8|12485.1|12483.1|12485.3|12483.3|12482.6|12480.6|13
1652859570000|2022-05-18 07:39:30|12485.2|12483.2|12483.3|12481.3|12485.6|12483.6|12482.3|12480.3|41
1652859580000|2022-05-18 07:39:40|12483.5|12481.5|12480.6|12478.6|12483.7|12481.7|12480.5|12478.5|18
1652859590000|2022-05-18 07:39:50|12480.2|12478.2|12481.5|12479.5|12482.1|12480.1|12480.2|12478.2|27
1652859600000|2022-05-18 07:40:00|12481.3|12479.3|12482.1|12480.1|12482.3|12480.3|12478.7|12476.7|49
1652859610000|2022-05-18 07:40:10|12482.2|12480.2|12483.3|12481.3|12483.6|12481.6|12482.1|12480.1|51
1652859620000|2022-05-18 07:40:20|12483.2|12481.2|12483.5|12481.5|12484.6|12482.6|12481.3|12479.3|45
1652859630000|2022-05-18 07:40:30|12483.2|12481.2|12486.8|12484.8|12487.3|12485.3|12483.1|12481.1|20
1652859640000|2022-05-18 07:40:40|12486.7|12484.7|12485.6|12483.6|12488.3|12486.3|12485.2|12483.2|30
1652859650000|2022-05-18 07:40:50|12485.7|12483.7|12483.8|12481.8|12485.7|12483.7|12483.2|12481.2|11
1652859660000|2022-05-18 07:41:00|12484.3|12482.3|12486.8|12484.8|12487|12485|12484.3|12482.3|13
1652859670000|2022-05-18 07:41:10|12486.7|12484.7|12484.8|12482.8|12486.7|12484.7|12483.1|12481.1|41
1652859680000|2022-05-18 07:41:20|12484.7|12482.7|12485.3|12483.3|12485.6|12483.6|12483.7|12481.7|8
1652859690000|2022-05-18 07:41:30|12485.5|12483.5|12485.8|12483.8|12486.6|12484.6|12485|12483|11
1652859700000|2022-05-18 07:41:40|12486|12484|12487|12485|12487|12485|12485.3|12483.3|7
1652859710000|2022-05-18 07:41:50|12487.6|12485.6|12486.1|12484.1|12487.8|12485.8|12485.3|12483.3|20
1652859720000|2022-05-18 07:42:00|12486.2|12484.2|12486.2|12484.2|12486.8|12484.8|12485|12483|5
1652859730000|2022-05-18 07:42:10|12486|12484|12484.8|12482.8|12487.1|12485.1|12484.8|12482.8|13
1652859740000|2022-05-18 07:42:20|12485|12483|12484|12482|12485.6|12483.6|12484|12482|7
1652859750000|2022-05-18 07:42:30|12484.1|12482.1|12482.8|12480.8|12484.2|12482.2|12482|12480|25
1652859760000|2022-05-18 07:42:40|12482.7|12480.7|12481.6|12479.6|12483.8|12481.8|12480.6|12478.6|21
1652859770000|2022-05-18 07:42:50|12481.7|12479.7|12482.2|12480.2|12483.1|12481.1|12481.2|12479.2|22
1652859780000|2022-05-18 07:43:00|12482.3|12480.3|12482.8|12480.8|12483.1|12481.1|12480.3|12478.3|12
1652859790000|2022-05-18 07:43:10|12482.7|12480.7|12481.3|12479.3|12482.8|12480.8|12481.1|12479.1|8
1652859800000|2022-05-18 07:43:20|12481.5|12479.5|12476.2|12474.2|12482.5|12480.5|12476.2|12474.2|136
1652859810000|2022-05-18 07:43:30|12476.6|12474.6|12475.7|12473.7|12478|12476|12475.7|12473.7|46
1652859820000|2022-05-18 07:43:40|12475.6|12473.6|12476.1|12474.1|12476.3|12474.3|12475.6|12473.6|35
1652859830000|2022-05-18 07:43:50|12476.2|12474.2|12477.5|12475.5|12478.3|12476.3|12476.1|12474.1|20
1652859840000|2022-05-18 07:44:00|12477.8|12475.8|12478.2|12476.2|12478.5|12476.5|12474.5|12472.5|31
1652859850000|2022-05-18 07:44:10|12478.3|12476.3|12475.6|12473.6|12478.3|12476.3|12475.5|12473.5|18
1652859860000|2022-05-18 07:44:20|12475.7|12473.7|12476.8|12474.8|12477.1|12475.1|12475.5|12473.5|10
1652859870000|2022-05-18 07:44:30|12477.6|12475.6|12482.2|12480.2|12483.6|12481.6|12477.1|12475.1|53
1652859880000|2022-05-18 07:44:40|12482.6|12480.6|12482.5|12480.5|12483.3|12481.3|12480.7|12478.7|24
1652859890000|2022-05-18 07:44:50|12482.6|12480.6|12482|12480|12483.5|12481.5|12481.5|12479.5|10
1652859900000|2022-05-18 07:45:00|12482.1|12480.1|12479.2|12477.2|12482.7|12480.7|12479.2|12477.2|30
1652859910000|2022-05-18 07:45:10|12479.1|12477.1|12478.2|12476.2|12479.1|12477.1|12477.7|12475.7|14
1652859920000|2022-05-18 07:45:20|12478.1|12476.1|12477.8|12475.8|12479.2|12477.2|12477.6|12475.6|19
1652859930000|2022-05-18 07:45:30|12478|12476|12477|12475|12479.1|12477.1|12477|12475|25
1652859940000|2022-05-18 07:45:40|12475.8|12473.8|12472.5|12470.5|12476.5|12474.5|12471.8|12469.8|99
1652859950000|2022-05-18 07:45:50|12472.2|12470.2|12472.2|12470.2|12473|12471|12472|12470|25
1652859960000|2022-05-18 07:46:00|12472.1|12470.1|12474.7|12472.7|12475.5|12473.5|12471.8|12469.8|36
1652859970000|2022-05-18 07:46:10|12474.3|12472.3|12477.3|12475.3|12477.5|12475.5|12474.1|12472.1|53
1652859980000|2022-05-18 07:46:20|12478.5|12476.5|12475.6|12473.6|12478.8|12476.8|12475|12473|53
1652859990000|2022-05-18 07:46:30|12475.7|12473.7|12477.3|12475.3|12477.6|12475.6|12474.7|12472.7|17
1652860000000|2022-05-18 07:46:40|12477.2|12475.2|12475.2|12473.2|12477.3|12475.3|12475.2|12473.2|6
1652860010000|2022-05-18 07:46:50|12474.7|12472.7|12472.5|12470.5|12474.7|12472.7|12471.5|12469.5|74
1652860020000|2022-05-18 07:47:00|12472.6|12470.6|12474.2|12472.2|12475.6|12473.6|12472.6|12470.6|25
1652860030000|2022-05-18 07:47:10|12474.8|12472.8|12475|12473|12475.7|12473.7|12473.5|12471.5|16
1652860040000|2022-05-18 07:47:20|12474.7|12472.7|12476.1|12474.1|12476.5|12474.5|12474.1|12472.1|16
1652860050000|2022-05-18 07:47:30|12476|12474|12472|12470|12476.1|12474.1|12471.3|12469.3|59
1652860060000|2022-05-18 07:47:40|12471.8|12469.8|12469.1|12467.1|12472|12470|12468.2|12466.2|95
1652860070000|2022-05-18 07:47:50|12468.8|12466.8|12470.6|12468.6|12471.5|12469.5|12468.1|12466.1|43
1652860080000|2022-05-18 07:48:00|12470.5|12468.5|12473.5|12471.5|12475.5|12473.5|12470.3|12468.3|71
1652860090000|2022-05-18 07:48:10|12473.6|12471.6|12471.7|12469.7|12473.8|12471.8|12470.7|12468.7|19
1652860100000|2022-05-18 07:48:20|12471.3|12469.3|12472.7|12470.7|12472.8|12470.8|12470.8|12468.8|12
1652860110000|2022-05-18 07:48:30|12472.6|12470.6|12475.3|12473.3|12475.3|12473.3|12472.1|12470.1|25
1652860120000|2022-05-18 07:48:40|12475.2|12473.2|12474.1|12472.1|12475.2|12473.2|12473.5|12471.5|27
1652860130000|2022-05-18 07:48:50|12473.6|12471.6|12474.5|12472.5|12474.5|12472.5|12472.5|12470.5|16
1652860140000|2022-05-18 07:49:00|12474.2|12472.2|12473.3|12471.3|12475.3|12473.3|12472.7|12470.7|49
1652860150000|2022-05-18 07:49:10|12473.6|12471.6|12472.5|12470.5|12474.2|12472.2|12472.5|12470.5|22
1652860160000|2022-05-18 07:49:20|12472.2|12470.2|12472.7|12470.7|12472.8|12470.8|12470.7|12468.7|21
1652860170000|2022-05-18 07:49:30|12471.6|12469.6|12472.2|12470.2|12472.3|12470.3|12471.2|12469.2|10
1652860180000|2022-05-18 07:49:40|12472.1|12470.1|12474.2|12472.2|12474.5|12472.5|12472.1|12470.1|50
1652860190000|2022-05-18 07:49:50|12474.3|12472.3|12472.1|12470.1|12474.3|12472.3|12471.3|12469.3|17
1652860200000|2022-05-18 07:50:00|12472.3|12470.3|12471.5|12469.5|12472.3|12470.3|12471.3|12469.3|2
1652860210000|2022-05-18 07:50:10|12471.7|12469.7|12473.5|12471.5|12473.5|12471.5|12471.7|12469.7|7
1652860220000|2022-05-18 07:50:20|12473.3|12471.3|12472.3|12470.3|12473.7|12471.7|12471.2|12469.2|9
1652860230000|2022-05-18 07:50:30|12472.2|12470.2|12474.7|12472.7|12475.1|12473.1|12472.2|12470.2|15
1652860240000|2022-05-18 07:50:40|12474.6|12472.6|12474.5|12472.5|12475.1|12473.1|12472.2|12470.2|5
1652860250000|2022-05-18 07:50:50|12474.6|12472.6|12474.7|12472.7|12476.5|12474.5|12474.1|12472.1|33
1652860260000|2022-05-18 07:51:00|12475.1|12473.1|12474.7|12472.7|12477.5|12475.5|12474.3|12472.3|13
1652860270000|2022-05-18 07:51:10|12474.6|12472.6|12477.2|12475.2|12477.5|12475.5|12474.6|12472.6|16
1652860280000|2022-05-18 07:51:20|12477.3|12475.3|12475.6|12473.6|12477.3|12475.3|12474.8|12472.8|21
1652860290000|2022-05-18 07:51:30|12475.7|12473.7|12476|12474|12476.1|12474.1|12475.3|12473.3|0
1652860300000|2022-05-18 07:51:40|12476.2|12474.2|12475.1|12473.1|12477|12475|12475.1|12473.1|8
1652860310000|2022-05-18 07:51:50|12475|12473|12473.7|12471.7|12475|12473|12472.8|12470.8|16
1652860320000|2022-05-18 07:52:00|12473.8|12471.8|12475|12473|12476.1|12474.1|12473.2|12471.2|22
1652860330000|2022-05-18 07:52:10|12475.5|12473.5|12477.6|12475.6|12478.2|12476.2|12474.6|12472.6|12
1652860340000|2022-05-18 07:52:20|12477.7|12475.7|12476|12474|12478.1|12476.1|12476|12474|9
1652860350000|2022-05-18 07:52:30|12476.2|12474.2|12476.6|12474.6|12477.2|12475.2|12476|12474|15
1652860360000|2022-05-18 07:52:40|12477|12475|12477.1|12475.1|12478.1|12476.1|12476.8|12474.8|17
1652860370000|2022-05-18 07:52:50|12477.2|12475.2|12478.5|12476.5|12478.5|12476.5|12477.1|12475.1|9
1652860380000|2022-05-18 07:53:00|12478.3|12476.3|12477.1|12475.1|12478.3|12476.3|12476.7|12474.7|9
1652860390000|2022-05-18 07:53:10|12477.2|12475.2|12475.7|12473.7|12478|12476|12475.7|12473.7|10
1652860400000|2022-05-18 07:53:20|12475.5|12473.5|12474.7|12472.7|12476.7|12474.7|12474.6|12472.6|24
1652860410000|2022-05-18 07:53:30|12475.1|12473.1|12475.1|12473.1|12475.5|12473.5|12473.3|12471.3|12
1652860420000|2022-05-18 07:53:40|12474.7|12472.7|12474.1|12472.1|12474.8|12472.8|12472.8|12470.8|10
1652860430000|2022-05-18 07:53:50|12474|12472|12474.7|12472.7|12474.8|12472.8|12473.1|12471.1|12
1652860440000|2022-05-18 07:54:00|12474.6|12472.6|12476.7|12474.7|12477.2|12475.2|12474.2|12472.2|12
1652860450000|2022-05-18 07:54:10|12476.6|12474.6|12476.6|12474.6|12478|12476|12476|12474|10
1652860460000|2022-05-18 07:54:20|12476.5|12474.5|12474.7|12472.7|12476.5|12474.5|12474.2|12472.2|10
1652860470000|2022-05-18 07:54:30|12474.6|12472.6|12476.3|12474.3|12476.6|12474.6|12474.5|12472.5|2
1652860480000|2022-05-18 07:54:40|12476.5|12474.5|12475.8|12473.8|12476.8|12474.8|12475.1|12473.1|6
1652860490000|2022-05-18 07:54:50|12475.7|12473.7|12477.1|12475.1|12478.2|12476.2|12475.2|12473.2|24
1652860500000|2022-05-18 07:55:00|12476.8|12474.8|12477.2|12475.2|12477.7|12475.7|12476.8|12474.8|7
1652860510000|2022-05-18 07:55:10|12477|12475|12477.1|12475.1|12478.1|12476.1|12477|12475|12
1652860520000|2022-05-18 07:55:20|12477|12475|12477.6|12475.6|12477.6|12475.6|12476.8|12474.8|5
1652860530000|2022-05-18 07:55:30|12477.5|12475.5|12481.2|12479.2|12481.5|12479.5|12477.3|12475.3|57
1652860540000|2022-05-18 07:55:40|12481.5|12479.5|12480.2|12478.2|12482.2|12480.2|12480.1|12478.1|43
1652860550000|2022-05-18 07:55:50|12480.3|12478.3|12477.8|12475.8|12480.3|12478.3|12477.8|12475.8|18
1652860560000|2022-05-18 07:56:00|12478|12476|12481|12479|12481.1|12479.1|12478|12476|9
1652860570000|2022-05-18 07:56:10|12480.8|12478.8|12482.1|12480.1|12482.3|12480.3|12480.2|12478.2|15
1652860580000|2022-05-18 07:56:20|12482.2|12480.2|12482.1|12480.1|12482.3|12480.3|12481.3|12479.3|19
1652860590000|2022-05-18 07:56:30|12482|12480|12481.8|12479.8|12482.5|12480.5|12481.6|12479.6|3
1652860600000|2022-05-18 07:56:40|12481.6|12479.6|12480.1|12478.1|12482.2|12480.2|12479.3|12477.3|33
1652860610000|2022-05-18 07:56:50|12480.3|12478.3|12481.3|12479.3|12482.5|12480.5|12479.6|12477.6|14
1652860620000|2022-05-18 07:57:00|12481.5|12479.5|12482|12480|12482.3|12480.3|12481.5|12479.5|6
1652860630000|2022-05-18 07:57:10|12482.1|12480.1|12486.2|12484.2|12486.6|12484.6|12482.1|12480.1|64
1652860640000|2022-05-18 07:57:20|12485.6|12483.6|12488|12486|12488.5|12486.5|12485|12483|54
1652860650000|2022-05-18 07:57:30|12488.1|12486.1|12487.1|12485.1|12488.1|12486.1|12486.8|12484.8|22
1652860660000|2022-05-18 07:57:40|12487|12485|12487.6|12485.6|12487.6|12485.6|12486.5|12484.5|17
1652860670000|2022-05-18 07:57:50|12487.8|12485.8|12487.2|12485.2|12488.8|12486.8|12487.2|12485.2|27
1652860680000|2022-05-18 07:58:00|12487.3|12485.3|12489|12487|12490|12488|12486.2|12484.2|29
1652860690000|2022-05-18 07:58:10|12488.7|12486.7|12488.1|12486.1|12489.1|12487.1|12487.5|12485.5|44
1652860700000|2022-05-18 07:58:20|12488.2|12486.2|12489.8|12487.8|12490.5|12488.5|12487.2|12485.2|71
1652860710000|2022-05-18 07:58:30|12489.7|12487.7|12489.2|12487.2|12490|12488|12489.2|12487.2|19
1652860720000|2022-05-18 07:58:40|12489.3|12487.3|12491|12489|12491.3|12489.3|12489|12487|23
1652860730000|2022-05-18 07:58:50|12491.1|12489.1|12492.2|12490.2|12492.2|12490.2|12490.7|12488.7|20
1652860740000|2022-05-18 07:59:00|12492|12490|12491.5|12489.5|12492.2|12490.2|12490.5|12488.5|41
1652860750000|2022-05-18 07:59:10|12491.6|12489.6|12491.8|12489.8|12492.1|12490.1|12491.2|12489.2|37
1652860760000|2022-05-18 07:59:20|12492.1|12490.1|12489.6|12487.6|12492.5|12490.5|12489.6|12487.6|28
1652860770000|2022-05-18 07:59:30|12489.5|12487.5|12488|12486|12489.5|12487.5|12487.7|12485.7|22
1652860780000|2022-05-18 07:59:40|12488.1|12486.1|12486.7|12484.7|12488.5|12486.5|12486.5|12484.5|25
1652860790000|2022-05-18 07:59:50|12486.8|12484.8|12487.2|12485.2|12487.7|12485.7|12486.8|12484.8|11
1652860800000|2022-05-18 08:00:00|12487.1|12485.1|12483.5|12481.5|12487.8|12485.8|12483.5|12481.5|104
1652860810000|2022-05-18 08:00:10|12484|12482|12481.6|12479.6|12484.2|12482.2|12481.3|12479.3|41
1652860820000|2022-05-18 08:00:20|12481.5|12479.5|12482.2|12480.2|12483.2|12481.2|12481.2|12479.2|31
1652860830000|2022-05-18 08:00:30|12482.6|12480.6|12479.6|12477.6|12483.5|12481.5|12479.6|12477.6|50
1652860840000|2022-05-18 08:00:40|12479.7|12477.7|12478.7|12476.7|12480.7|12478.7|12478.1|12476.1|64
1652860850000|2022-05-18 08:00:50|12478.5|12476.5|12475.6|12473.6|12479.2|12477.2|12475.5|12473.5|53
1652860860000|2022-05-18 08:01:00|12475.7|12473.7|12475.3|12473.3|12475.7|12473.7|12474|12472|77
1652860870000|2022-05-18 08:01:10|12475.2|12473.2|12480.2|12478.2|12480.2|12478.2|12475.2|12473.2|58
1652860880000|2022-05-18 08:01:20|12480.5|12478.5|12478.3|12476.3|12480.5|12478.5|12478.3|12476.3|38
1652860890000|2022-05-18 08:01:30|12478.2|12476.2|12479.7|12477.7|12480.3|12478.3|12478|12476|17
1652860900000|2022-05-18 08:01:40|12479.6|12477.6|12480.1|12478.1|12480.7|12478.7|12479.6|12477.6|20
1652860910000|2022-05-18 08:01:50|12480.3|12478.3|12481.3|12479.3|12482.8|12480.8|12480.3|12478.3|44
1652860920000|2022-05-18 08:02:00|12481.7|12479.7|12481.8|12479.8|12482.3|12480.3|12480.7|12478.7|22
1652860930000|2022-05-18 08:02:10|12482|12480|12483.3|12481.3|12484.1|12482.1|12481.1|12479.1|26
1652860940000|2022-05-18 08:02:20|12483.2|12481.2|12486.6|12484.6|12486.6|12484.6|12483|12481|26
1652860950000|2022-05-18 08:02:30|12486.7|12484.7|12491.8|12489.8|12491.8|12489.8|12486.7|12484.7|124
1652860960000|2022-05-18 08:02:40|12492|12490|12489|12487|12492|12490|12489|12487|34
1652860970000|2022-05-18 08:02:50|12489.1|12487.1|12490.5|12488.5|12491.2|12489.2|12488.1|12486.1|42
1652860980000|2022-05-18 08:03:00|12490.7|12488.7|12491.2|12489.2|12493.6|12491.6|12490.7|12488.7|71
1652860990000|2022-05-18 08:03:10|12491.1|12489.1|12489|12487|12491.3|12489.3|12488.5|12486.5|95
1652861000000|2022-05-18 08:03:20|12489.1|12487.1|12489.3|12487.3|12490.2|12488.2|12488.6|12486.6|23
1652861010000|2022-05-18 08:03:30|12489.2|12487.2|12492|12490|12492.1|12490.1|12488.3|12486.3|33
1652861020000|2022-05-18 08:03:40|12491.8|12489.8|12490.1|12488.1|12491.8|12489.8|12489.3|12487.3|9
1652861030000|2022-05-18 08:03:50|12489.7|12487.7|12491.7|12489.7|12492.1|12490.1|12489.7|12487.7|27
1652861040000|2022-05-18 08:04:00|12491.6|12489.6|12490.1|12488.1|12492.1|12490.1|12490.1|12488.1|12
1652861050000|2022-05-18 08:04:10|12490.2|12488.2|12490|12488|12490.7|12488.7|12489.7|12487.7|8
1652861060000|2022-05-18 08:04:20|12490.1|12488.1|12490.8|12488.8|12491.2|12489.2|12489.8|12487.8|8
1652861070000|2022-05-18 08:04:30|12491|12489|12489.3|12487.3|12491.1|12489.1|12488.1|12486.1|45
1652861080000|2022-05-18 08:04:40|12489.1|12487.1|12490.8|12488.8|12491.3|12489.3|12488.5|12486.5|49
1652861090000|2022-05-18 08:04:50|12491|12489|12489.1|12487.1|12491.3|12489.3|12488.5|12486.5|10
1652861100000|2022-05-18 08:05:00|12489.3|12487.3|12490.5|12488.5|12490.7|12488.7|12489.1|12487.1|11
1652861110000|2022-05-18 08:05:10|12490.3|12488.3|12491|12489|12492.1|12490.1|12490.2|12488.2|23
1652861120000|2022-05-18 08:05:20|12491.1|12489.1|12489.8|12487.8|12491.6|12489.6|12489.7|12487.7|8
1652861130000|2022-05-18 08:05:30|12490.1|12488.1|12491|12489|12491.3|12489.3|12489.1|12487.1|14
1652861140000|2022-05-18 08:05:40|12491.1|12489.1|12490.8|12488.8|12492.1|12490.1|12490.8|12488.8|15
1652861150000|2022-05-18 08:05:50|12491|12489|12489.3|12487.3|12491|12489|12488.5|12486.5|9
1652861160000|2022-05-18 08:06:00|12489.5|12487.5|12489.1|12487.1|12489.5|12487.5|12487.8|12485.8|15
1652861170000|2022-05-18 08:06:10|12489|12487|12491.2|12489.2|12491.8|12489.8|12489|12487|24
1652861180000|2022-05-18 08:06:20|12491.1|12489.1|12489.7|12487.7|12491.2|12489.2|12488|12486|18
1652861190000|2022-05-18 08:06:30|12489.8|12487.8|12488.3|12486.3|12490.2|12488.2|12487.5|12485.5|14
1652861200000|2022-05-18 08:06:40|12488.5|12486.5|12489.8|12487.8|12490.6|12488.6|12488.5|12486.5|13
1652861210000|2022-05-18 08:06:50|12490|12488|12489.3|12487.3|12490.3|12488.3|12489.3|12487.3|5
1652861220000|2022-05-18 08:07:00|12489.5|12487.5|12489.5|12487.5|12490.6|12488.6|12488.8|12486.8|11
1652861230000|2022-05-18 08:07:10|12490|12488|12490.2|12488.2|12490.5|12488.5|12489.7|12487.7|8
1652861240000|2022-05-18 08:07:20|12490.5|12488.5|12491.5|12489.5|12491.6|12489.6|12488.8|12486.8|34
1652861250000|2022-05-18 08:07:30|12491.3|12489.3|12492.6|12490.6|12493|12491|12490.3|12488.3|30
1652861260000|2022-05-18 08:07:40|12492.3|12490.3|12489.3|12487.3|12492.6|12490.6|12488.7|12486.7|29
1652861270000|2022-05-18 08:07:50|12489.5|12487.5|12487.5|12485.5|12489.5|12487.5|12487|12485|27
1652861280000|2022-05-18 08:08:00|12487.3|12485.3|12488.7|12486.7|12488.7|12486.7|12486.2|12484.2|24
1652861290000|2022-05-18 08:08:10|12488.8|12486.8|12488.5|12486.5|12489.6|12487.6|12487.2|12485.2|16
1652861300000|2022-05-18 08:08:20|12488.6|12486.6|12488.6|12486.6|12489.6|12487.6|12488.1|12486.1|4
1652861310000|2022-05-18 08:08:30|12488.3|12486.3|12487.6|12485.6|12489.2|12487.2|12487.6|12485.6|16
1652861320000|2022-05-18 08:08:40|12487.7|12485.7|12486|12484|12487.7|12485.7|12486|12484|21
1652861330000|2022-05-18 08:08:50|12485.8|12483.8|12486.6|12484.6|12487|12485|12485.7|12483.7|25
1652861340000|2022-05-18 08:09:00|12486.5|12484.5|12489|12487|12489.3|12487.3|12486|12484|25
1652861350000|2022-05-18 08:09:10|12488.7|12486.7|12488.5|12486.5|12489|12487|12488|12486|5
1652861360000|2022-05-18 08:09:20|12488.6|12486.6|12490.3|12488.3|12490.6|12488.6|12488.2|12486.2|31
1652861370000|2022-05-18 08:09:30|12490|12488|12489.1|12487.1|12490.5|12488.5|12488|12486|21
1652861380000|2022-05-18 08:09:40|12489.3|12487.3|12487.8|12485.8|12489.3|12487.3|12487.8|12485.8|5
1652861390000|2022-05-18 08:09:50|12488|12486|12487|12485|12488|12486|12487|12485|1
1652861400000|2022-05-18 08:10:00|12486.8|12484.8|12488.1|12486.1|12488.7|12486.7|12486.8|12484.8|10
1652861410000|2022-05-18 08:10:10|12488.2|12486.2|12487.6|12485.6|12488.6|12486.6|12487.6|12485.6|3
1652861420000|2022-05-18 08:10:20|12487.8|12485.8|12488.2|12486.2|12488.7|12486.7|12487.7|12485.7|8
1652861430000|2022-05-18 08:10:30|12488.5|12486.5|12489.3|12487.3|12490|12488|12488|12486|7
1652861440000|2022-05-18 08:10:40|12489.2|12487.2|12487.6|12485.6|12489.3|12487.3|12487.5|12485.5|7
1652861450000|2022-05-18 08:10:50|12487.3|12485.3|12488.5|12486.5|12489.1|12487.1|12487.3|12485.3|6
1652861460000|2022-05-18 08:11:00|12487.8|12485.8|12486.3|12484.3|12488.1|12486.1|12486.3|12484.3|7
1652861470000|2022-05-18 08:11:10|12487.1|12485.1|12487.7|12485.7|12489.1|12487.1|12486.6|12484.6|22
1652861480000|2022-05-18 08:11:20|12487.8|12485.8|12487.2|12485.2|12487.8|12485.8|12486.2|12484.2|24
1652861490000|2022-05-18 08:11:30|12487.6|12485.6|12487.1|12485.1|12488.3|12486.3|12485.8|12483.8|39
1652861500000|2022-05-18 08:11:40|12486.8|12484.8|12488.1|12486.1|12488.1|12486.1|12486.6|12484.6|8
1652861510000|2022-05-18 08:11:50|12488|12486|12490.5|12488.5|12490.5|12488.5|12487.8|12485.8|19
1652861520000|2022-05-18 08:12:00|12490.6|12488.6|12492|12490|12492|12490|12490.2|12488.2|43
1652861530000|2022-05-18 08:12:10|12491.7|12489.7|12491.3|12489.3|12493.5|12491.5|12491.1|12489.1|34
1652861540000|2022-05-18 08:12:20|12491.2|12489.2|12489.7|12487.7|12491.7|12489.7|12489.3|12487.3|13
1652861550000|2022-05-18 08:12:30|12489.8|12487.8|12490.2|12488.2|12490.2|12488.2|12488.3|12486.3|12
1652861560000|2022-05-18 08:12:40|12490.1|12488.1|12490.6|12488.6|12491.1|12489.1|12489.8|12487.8|3
1652861570000|2022-05-18 08:12:50|12490.5|12488.5|12489.8|12487.8|12490.7|12488.7|12489.8|12487.8|6
1652861580000|2022-05-18 08:13:00|12490|12488|12490.1|12488.1|12490.3|12488.3|12489.2|12487.2|7
1652861590000|2022-05-18 08:13:10|12490.2|12488.2|12490.3|12488.3|12491.3|12489.3|12490|12488|3
1652861600000|2022-05-18 08:13:20|12490.2|12488.2|12490.6|12488.6|12491.2|12489.2|12489.8|12487.8|11
1652861610000|2022-05-18 08:13:30|12490.5|12488.5|12490.7|12488.7|12490.8|12488.8|12489.8|12487.8|10
1652861620000|2022-05-18 08:13:40|12490.6|12488.6|12490.3|12488.3|12490.7|12488.7|12490|12488|1
1652861630000|2022-05-18 08:13:50|12490.5|12488.5|12491.8|12489.8|12493.8|12491.8|12490.3|12488.3|19
1652861640000|2022-05-18 08:14:00|12492|12490|12491.6|12489.6|12492.6|12490.6|12491.6|12489.6|3
1652861650000|2022-05-18 08:14:10|12491.7|12489.7|12491.3|12489.3|12492.8|12490.8|12491.2|12489.2|3
1652861660000|2022-05-18 08:14:20|12491.2|12489.2|12493.2|12491.2|12493.6|12491.6|12491.2|12489.2|8
1652861670000|2022-05-18 08:14:30|12493.5|12491.5|12492.6|12490.6|12493.8|12491.8|12492.6|12490.6|11
1652861680000|2022-05-18 08:14:40|12492.5|12490.5|12493.5|12491.5|12493.5|12491.5|12492.3|12490.3|4
1652861690000|2022-05-18 08:14:50|12493.6|12491.6|12493.6|12491.6|12493.8|12491.8|12493.6|12491.6|16
1652861700000|2022-05-18 08:15:00|12493.7|12491.7|12494.6|12492.6|12494.7|12492.7|12493.5|12491.5|16
1652861710000|2022-05-18 08:15:10|12494.8|12492.8|12497|12495|12497.5|12495.5|12494.5|12492.5|41
1652861720000|2022-05-18 08:15:20|12497.1|12495.1|12498.2|12496.2|12498.3|12496.3|12497.1|12495.1|16
1652861730000|2022-05-18 08:15:30|12498.1|12496.1|12496.3|12494.3|12498.1|12496.1|12495.7|12493.7|24
1652861740000|2022-05-18 08:15:40|12496.5|12494.5|12496.6|12494.6|12497.1|12495.1|12495.5|12493.5|18
1652861750000|2022-05-18 08:15:50|12496.8|12494.8|12496.8|12494.8|12497.3|12495.3|12496.1|12494.1|16
1652861760000|2022-05-18 08:16:00|12497.1|12495.1|12497.6|12495.6|12497.8|12495.8|12497.1|12495.1|10
1652861770000|2022-05-18 08:16:10|12497.7|12495.7|12497.3|12495.3|12497.7|12495.7|12497.1|12495.1|4
1652861780000|2022-05-18 08:16:20|12497.2|12495.2|12497.8|12495.8|12498|12496|12495|12493|35
1652861790000|2022-05-18 08:16:30|12498|12496|12498.3|12496.3|12498.6|12496.6|12497.3|12495.3|12
1652861800000|2022-05-18 08:16:40|12498.6|12496.6|12498.2|12496.2|12499|12497|12498.2|12496.2|12
1652861810000|2022-05-18 08:16:50|12498.3|12496.3|12496.5|12494.5|12498.3|12496.3|12496.5|12494.5|10
1652861820000|2022-05-18 08:17:00|12496.3|12494.3|12495.1|12493.1|12496.5|12494.5|12495.1|12493.1|12
1652861830000|2022-05-18 08:17:10|12495.5|12493.5|12494.1|12492.1|12495.5|12493.5|12493.5|12491.5|16
1652861840000|2022-05-18 08:17:20|12494|12492|12493.8|12491.8|12495.3|12493.3|12493.7|12491.7|11
1652861850000|2022-05-18 08:17:30|12493.7|12491.7|12494.3|12492.3|12494.5|12492.5|12493.2|12491.2|4
1652861860000|2022-05-18 08:17:40|12494.2|12492.2|12492.5|12490.5|12494.5|12492.5|12492.2|12490.2|5
1652861870000|2022-05-18 08:17:50|12492.3|12490.3|12491.3|12489.3|12492.7|12490.7|12491.2|12489.2|18
1652861880000|2022-05-18 08:18:00|12491.5|12489.5|12489.8|12487.8|12491.5|12489.5|12489.8|12487.8|30
1652861890000|2022-05-18 08:18:10|12490|12488|12490.2|12488.2|12491.2|12489.2|12489.8|12487.8|22
1652861900000|2022-05-18 08:18:20|12490.5|12488.5|12491.7|12489.7|12491.7|12489.7|12490.2|12488.2|19
1652861910000|2022-05-18 08:18:30|12491.6|12489.6|12487.8|12485.8|12491.8|12489.8|12487.6|12485.6|36
1652861920000|2022-05-18 08:18:40|12488|12486|12489.5|12487.5|12489.5|12487.5|12488|12486|31
1652861930000|2022-05-18 08:18:50|12489.6|12487.6|12488.7|12486.7|12490.2|12488.2|12488.5|12486.5|23
1652861940000|2022-05-18 08:19:00|12488.3|12486.3|12487.7|12485.7|12488.7|12486.7|12487.1|12485.1|29
1652861950000|2022-05-18 08:19:10|12487.6|12485.6|12484.7|12482.7|12487.6|12485.6|12484.7|12482.7|44
1652861960000|2022-05-18 08:19:20|12484.6|12482.6|12482.8|12480.8|12484.7|12482.7|12481.5|12479.5|69
1652861970000|2022-05-18 08:19:30|12482.7|12480.7|12482|12480|12483.6|12481.6|12481.7|12479.7|52
1652861980000|2022-05-18 08:19:40|12481.8|12479.8|12482.8|12480.8|12483.6|12481.6|12481.6|12479.6|25
1652861990000|2022-05-18 08:19:50|12483|12481|12483.1|12481.1|12483.2|12481.2|12482.1|12480.1|9
1652862000000|2022-05-18 08:20:00|12483.5|12481.5|12485|12483|12485.2|12483.2|12483.1|12481.1|19
1652862010000|2022-05-18 08:20:10|12484.8|12482.8|12483.5|12481.5|12484.8|12482.8|12482|12480|16
1652862020000|2022-05-18 08:20:20|12483.3|12481.3|12483.6|12481.6|12483.6|12481.6|12483.1|12481.1|8
1652862030000|2022-05-18 08:20:30|12484|12482|12483.3|12481.3|12484.3|12482.3|12483.3|12481.3|6
1652862040000|2022-05-18 08:20:40|12483.5|12481.5|12484|12482|12484.5|12482.5|12483.3|12481.3|1
1652862050000|2022-05-18 08:20:50|12484.1|12482.1|12483.3|12481.3|12484.5|12482.5|12482.7|12480.7|6
1652862060000|2022-05-18 08:21:00|12482.8|12480.8|12482.8|12480.8|12483.7|12481.7|12482.6|12480.6|5
1652862070000|2022-05-18 08:21:10|12483.2|12481.2|12480.6|12478.6|12483.3|12481.3|12480.3|12478.3|35
1652862080000|2022-05-18 08:21:20|12480.7|12478.7|12480.3|12478.3|12481.2|12479.2|12479.3|12477.3|26
1652862090000|2022-05-18 08:21:30|12480.2|12478.2|12479.5|12477.5|12480.8|12478.8|12478.8|12476.8|14
1652862100000|2022-05-18 08:21:40|12479.6|12477.6|12479.5|12477.5|12481.1|12479.1|12479.5|12477.5|11
1652862110000|2022-05-18 08:21:50|12479.3|12477.3|12481.2|12479.2|12481.3|12479.3|12478.8|12476.8|15
1652862120000|2022-05-18 08:22:00|12482.1|12480.1|12482|12480|12482.1|12480.1|12481.2|12479.2|11
1652862130000|2022-05-18 08:22:10|12481.8|12479.8|12481.7|12479.7|12483.5|12481.5|12481.2|12479.2|18
1652862140000|2022-05-18 08:22:20|12482|12480|12482|12480|12483.8|12481.8|12481.7|12479.7|17
1652862150000|2022-05-18 08:22:30|12482.1|12480.1|12480.5|12478.5|12482.1|12480.1|12480.1|12478.1|8
1652862160000|2022-05-18 08:22:40|12480|12478|12474.6|12472.6|12480.2|12478.2|12471|12469|118
1652862170000|2022-05-18 08:22:50|12474.8|12472.8|12470.5|12468.5|12476.1|12474.1|12470.5|12468.5|63
1652862180000|2022-05-18 08:23:00|12469.2|12467.2|12466.2|12464.2|12471.6|12469.6|12464.2|12462.2|409
1652862190000|2022-05-18 08:23:10|12466.3|12464.3|12471.7|12469.7|12472|12470|12466.3|12464.3|63
1652862200000|2022-05-18 08:23:20|12471.8|12469.8|12470|12468|12472.7|12470.7|12470|12468|52
1652862210000|2022-05-18 08:23:30|12470.3|12468.3|12470.1|12468.1|12471.5|12469.5|12469.8|12467.8|30
1652862220000|2022-05-18 08:23:40|12470.2|12468.2|12466.1|12464.1|12470.3|12468.3|12466.1|12464.1|51
1652862230000|2022-05-18 08:23:50|12466.2|12464.2|12465.6|12463.6|12467.2|12465.2|12464.6|12462.6|43
1652862240000|2022-05-18 08:24:00|12465.7|12463.7|12466.8|12464.8|12467.5|12465.5|12464.2|12462.2|80
1652862250000|2022-05-18 08:24:10|12467|12465|12466.8|12464.8|12468.7|12466.7|12466.6|12464.6|66
1652862260000|2022-05-18 08:24:20|12467|12465|12465.8|12463.8|12467.1|12465.1|12465.6|12463.6|19
1652862270000|2022-05-18 08:24:30|12465.7|12463.7|12464.8|12462.8|12466.7|12464.7|12464.6|12462.6|27
1652862280000|2022-05-18 08:24:40|12465|12463|12466.8|12464.8|12467.3|12465.3|12464.8|12462.8|25
1652862290000|2022-05-18 08:24:50|12467|12465|12468|12466|12468.3|12466.3|12466.8|12464.8|10
1652862300000|2022-05-18 08:25:00|12467.8|12465.8|12469.5|12467.5|12469.5|12467.5|12467.7|12465.7|23
1652862310000|2022-05-18 08:25:10|12469.3|12467.3|12471|12469|12471.3|12469.3|12469.2|12467.2|33
1652862320000|2022-05-18 08:25:20|12471.1|12469.1|12470.5|12468.5|12472.1|12470.1|12470.3|12468.3|20
1652862330000|2022-05-18 08:25:30|12470.6|12468.6|12468.8|12466.8|12470.8|12468.8|12468.8|12466.8|9
1652862340000|2022-05-18 08:25:40|12468.3|12466.3|12468.1|12466.1|12468.3|12466.3|12466.6|12464.6|23
1652862350000|2022-05-18 08:25:50|12468|12466|12468.7|12466.7|12469|12467|12467.8|12465.8|4
1652862360000|2022-05-18 08:26:00|12468.8|12466.8|12469.8|12467.8|12470.3|12468.3|12468.7|12466.7|6
1652862370000|2022-05-18 08:26:10|12470.1|12468.1|12474.2|12472.2|12474.3|12472.3|12470.1|12468.1|35
1652862380000|2022-05-18 08:26:20|12474.1|12472.1|12474.7|12472.7|12475|12473|12473.1|12471.1|18
1652862390000|2022-05-18 08:26:30|12474.6|12472.6|12473.3|12471.3|12474.7|12472.7|12473.3|12471.3|24
1652862400000|2022-05-18 08:26:40|12473.5|12471.5|12473.8|12471.8|12474.7|12472.7|12471.3|12469.3|52
1652862410000|2022-05-18 08:26:50|12473.7|12471.7|12474.8|12472.8|12475|12473|12473.7|12471.7|14
1652862420000|2022-05-18 08:27:00|12475.1|12473.1|12473.7|12471.7|12475.5|12473.5|12473.3|12471.3|39
1652862430000|2022-05-18 08:27:10|12473.8|12471.8|12473.5|12471.5|12474.5|12472.5|12473.2|12471.2|15
1652862440000|2022-05-18 08:27:20|12473.2|12471.2|12473.1|12471.1|12473.7|12471.7|12472.5|12470.5|32
1652862450000|2022-05-18 08:27:30|12473.6|12471.6|12474|12472|12474.3|12472.3|12473.5|12471.5|14
1652862460000|2022-05-18 08:27:40|12473.8|12471.8|12473.7|12471.7|12473.8|12471.8|12473.5|12471.5|4
1652862470000|2022-05-18 08:27:50|12473.8|12471.8|12471.6|12469.6|12475.1|12473.1|12471.3|12469.3|25
1652862480000|2022-05-18 08:28:00|12472|12470|12476.5|12474.5|12476.5|12474.5|12470.8|12468.8|35
1652862490000|2022-05-18 08:28:10|12476|12474|12476.2|12474.2|12476.2|12474.2|12475.6|12473.6|17
1652862500000|2022-05-18 08:28:20|12476.1|12474.1|12475|12473|12476.1|12474.1|12473.6|12471.6|11
1652862510000|2022-05-18 08:28:30|12474.8|12472.8|12474.7|12472.7|12475|12473|12474.2|12472.2|5
1652862520000|2022-05-18 08:28:40|12474.6|12472.6|12478.1|12476.1|12478.1|12476.1|12473.8|12471.8|78
1652862530000|2022-05-18 08:28:50|12478|12476|12477.7|12475.7|12478.2|12476.2|12477.3|12475.3|15
1652862540000|2022-05-18 08:29:00|12477.6|12475.6|12477|12475|12478.6|12476.6|12476.8|12474.8|23
1652862550000|2022-05-18 08:29:10|12477.1|12475.1|12477|12475|12477.1|12475.1|12475.6|12473.6|6
1652862560000|2022-05-18 08:29:20|12476.8|12474.8|12478|12476|12478|12476|12476.2|12474.2|3
1652862570000|2022-05-18 08:29:30|12478.1|12476.1|12477.6|12475.6|12478.1|12476.1|12477.3|12475.3|5
1652862580000|2022-05-18 08:29:40|12477.7|12475.7|12476.2|12474.2|12477.8|12475.8|12476.1|12474.1|8
1652862590000|2022-05-18 08:29:50|12476.3|12474.3|12477.1|12475.1|12477.1|12475.1|12475.2|12473.2|15
1652862600000|2022-05-18 08:30:00|12477|12475|12476|12474|12477.5|12475.5|12476|12474|7
1652862610000|2022-05-18 08:30:10|12476.1|12474.1|12476.2|12474.2|12476.6|12474.6|12475.7|12473.7|9
1652862620000|2022-05-18 08:30:20|12475.8|12473.8|12475.3|12473.3|12476.3|12474.3|12474.5|12472.5|25
1652862630000|2022-05-18 08:30:30|12475.5|12473.5|12474.6|12472.6|12475.5|12473.5|12473.5|12471.5|20
1652862640000|2022-05-18 08:30:40|12474.8|12472.8|12477.3|12475.3|12477.7|12475.7|12474.7|12472.7|13
1652862650000|2022-05-18 08:30:50|12477.5|12475.5|12480|12478|12480.1|12478.1|12477.3|12475.3|24
1652862660000|2022-05-18 08:31:00|12480.1|12478.1|12475.6|12473.6|12480.3|12478.3|12475.2|12473.2|29
1652862670000|2022-05-18 08:31:10|12475.7|12473.7|12474.3|12472.3|12476.2|12474.2|12474.1|12472.1|15
1652862680000|2022-05-18 08:31:20|12474.2|12472.2|12476.2|12474.2|12477.3|12475.3|12474.2|12472.2|19
1652862690000|2022-05-18 08:31:30|12476.3|12474.3|12476.8|12474.8|12477.1|12475.1|12475.2|12473.2|23
1652862700000|2022-05-18 08:31:40|12476.7|12474.7|12477.3|12475.3|12477.5|12475.5|12475.6|12473.6|13
1652862710000|2022-05-18 08:31:50|12477.2|12475.2|12478.3|12476.3|12479.7|12477.7|12477|12475|15
1652862720000|2022-05-18 08:32:00|12478.2|12476.2|12478.1|12476.1|12478.2|12476.2|12476.2|12474.2|7
1652862730000|2022-05-18 08:32:10|12477.8|12475.8|12477.5|12475.5|12478.2|12476.2|12477.5|12475.5|4
1652862740000|2022-05-18 08:32:20|12476.5|12474.5|12476.5|12474.5|12477.1|12475.1|12476.2|12474.2|9
1652862750000|2022-05-18 08:32:30|12476.3|12474.3|12476.1|12474.1|12477.3|12475.3|12475.3|12473.3|7
1652862760000|2022-05-18 08:32:40|12476|12474|12476.5|12474.5|12477.7|12475.7|12476|12474|11
1652862770000|2022-05-18 08:32:50|12476.3|12474.3|12477|12475|12477.5|12475.5|12475.8|12473.8|5
1652862780000|2022-05-18 08:33:00|12477.1|12475.1|12476.1|12474.1|12478.2|12476.2|12476.1|12474.1|16
1652862790000|2022-05-18 08:33:10|12476.2|12474.2|12475.6|12473.6|12477.3|12475.3|12475.5|12473.5|9
1652862800000|2022-05-18 08:33:20|12475.5|12473.5|12473.8|12471.8|12475.7|12473.7|12473.3|12471.3|30
1652862810000|2022-05-18 08:33:30|12473.7|12471.7|12469.7|12467.7|12473.7|12471.7|12469.2|12467.2|49
1652862820000|2022-05-18 08:33:40|12469.8|12467.8|12470.3|12468.3|12470.6|12468.6|12469.6|12467.6|26
1652862830000|2022-05-18 08:33:50|12470.5|12468.5|12470.8|12468.8|12471.7|12469.7|12470.1|12468.1|21
1652862840000|2022-05-18 08:34:00|12471|12469|12468.2|12466.2|12471.1|12469.1|12468.2|12466.2|17
1652862850000|2022-05-18 08:34:10|12468.1|12466.1|12463.8|12461.8|12468.1|12466.1|12463.6|12461.6|63
1652862860000|2022-05-18 08:34:20|12463.7|12461.7|12464.3|12462.3|12464.6|12462.6|12463.7|12461.7|36
1652862870000|2022-05-18 08:34:30|12464.2|12462.2|12465.7|12463.7|12468|12466|12462.6|12460.6|83
1652862880000|2022-05-18 08:34:40|12465.1|12463.1|12463|12461|12465.3|12463.3|12463|12461|18
1652862890000|2022-05-18 08:34:50|12462.7|12460.7|12461.3|12459.3|12463.1|12461.1|12459.7|12457.7|111
1652862900000|2022-05-18 08:35:00|12461.1|12459.1|12462.3|12460.3|12463.1|12461.1|12460.8|12458.8|14
1652862910000|2022-05-18 08:35:10|12462.6|12460.6|12462.6|12460.6|12465|12463|12462.1|12460.1|27
1652862920000|2022-05-18 08:35:20|12462.7|12460.7|12462.8|12460.8|12464.5|12462.5|12462.1|12460.1|26
1652862930000|2022-05-18 08:35:30|12463|12461|12462.1|12460.1|12463.5|12461.5|12461.5|12459.5|13
1652862940000|2022-05-18 08:35:40|12461.7|12459.7|12462|12460|12462.3|12460.3|12461.7|12459.7|6
1652862950000|2022-05-18 08:35:50|12462.1|12460.1|12462|12460|12462.8|12460.8|12461.1|12459.1|16
1652862960000|2022-05-18 08:36:00|12462.2|12460.2|12463.6|12461.6|12464.6|12462.6|12461.7|12459.7|20
1652862970000|2022-05-18 08:36:10|12463.5|12461.5|12463.2|12461.2|12463.6|12461.6|12462.5|12460.5|7
1652862980000|2022-05-18 08:36:20|12463|12461|12462.7|12460.7|12463.3|12461.3|12461.6|12459.6|21
1652862990000|2022-05-18 08:36:30|12462.2|12460.2|12462.1|12460.1|12462.2|12460.2|12461.2|12459.2|13
1652863000000|2022-05-18 08:36:40|12462.8|12460.8|12462.3|12460.3|12463.3|12461.3|12462.1|12460.1|7
1652863010000|2022-05-18 08:36:50|12462.5|12460.5|12461.6|12459.6|12462.5|12460.5|12461.2|12459.2|15
1652863020000|2022-05-18 08:37:00|12461.7|12459.7|12461.6|12459.6|12462.7|12460.7|12461.3|12459.3|14
1652863030000|2022-05-18 08:37:10|12461.5|12459.5|12459.2|12457.2|12461.6|12459.6|12459.1|12457.1|52
1652863040000|2022-05-18 08:37:20|12459.1|12457.1|12461.8|12459.8|12461.8|12459.8|12459.1|12457.1|25
1652863050000|2022-05-18 08:37:30|12461.5|12459.5|12460.3|12458.3|12461.5|12459.5|12460|12458|19
1652863060000|2022-05-18 08:37:40|12460.5|12458.5|12460.3|12458.3|12460.8|12458.8|12460|12458|26
1652863070000|2022-05-18 08:37:50|12460.6|12458.6|12460|12458|12460.6|12458.6|12459.8|12457.8|15
1652863080000|2022-05-18 08:38:00|12459.8|12457.8|12458.2|12456.2|12460.2|12458.2|12458|12456|45
1652863090000|2022-05-18 08:38:10|12458.5|12456.5|12456.7|12454.7|12458.6|12456.6|12456.6|12454.6|64
1652863100000|2022-05-18 08:38:20|12456.5|12454.5|12459.7|12457.7|12460.6|12458.6|12456.2|12454.2|83
1652863110000|2022-05-18 08:38:30|12459.8|12457.8|12460.2|12458.2|12460.5|12458.5|12458.1|12456.1|28
1652863120000|2022-05-18 08:38:40|12460.3|12458.3|12461.8|12459.8|12461.8|12459.8|12459.2|12457.2|35
1652863130000|2022-05-18 08:38:50|12461.6|12459.6|12461.6|12459.6|12463.5|12461.5|12461.1|12459.1|24
1652863140000|2022-05-18 08:39:00|12461.7|12459.7|12462.3|12460.3|12462.3|12460.3|12460.3|12458.3|22
1652863150000|2022-05-18 08:39:10|12462.2|12460.2|12462.2|12460.2|12462.6|12460.6|12460.3|12458.3|12
1652863160000|2022-05-18 08:39:20|12462.3|12460.3|12463|12461|12463|12461|12460.8|12458.8|10
1652863170000|2022-05-18 08:39:30|12462.8|12460.8|12460.6|12458.6|12463|12461|12460.6|12458.6|11
1652863180000|2022-05-18 08:39:40|12460.5|12458.5|12460.6|12458.6|12461|12459|12460.2|12458.2|5
1652863190000|2022-05-18 08:39:50|12460.7|12458.7|12458.1|12456.1|12460.7|12458.7|12457.6|12455.6|27
1652863200000|2022-05-18 08:40:00|12457.6|12455.6|12456.7|12454.7|12458.8|12456.8|12456.7|12454.7|29
1652863210000|2022-05-18 08:40:10|12456.6|12454.6|12457.7|12455.7|12457.7|12455.7|12455.8|12453.8|47
1652863220000|2022-05-18 08:40:20|12457.8|12455.8|12458.3|12456.3|12460|12458|12456.1|12454.1|81
1652863230000|2022-05-18 08:40:30|12458.2|12456.2|12456|12454|12458.2|12456.2|12455.8|12453.8|36
1652863240000|2022-05-18 08:40:40|12456.1|12454.1|12458.2|12456.2|12459.2|12457.2|12455.5|12453.5|25
1652863250000|2022-05-18 08:40:50|12458.1|12456.1|12458.6|12456.6|12460.6|12458.6|12458.1|12456.1|24
1652863260000|2022-05-18 08:41:00|12458.7|12456.7|12458.8|12456.8|12461.6|12459.6|12458.5|12456.5|16
1652863270000|2022-05-18 08:41:10|12459.1|12457.1|12459.8|12457.8|12460|12458|12458.5|12456.5|3
1652863280000|2022-05-18 08:41:20|12459.7|12457.7|12460.8|12458.8|12461.2|12459.2|12459.6|12457.6|14
1652863290000|2022-05-18 08:41:30|12460.6|12458.6|12460.1|12458.1|12460.8|12458.8|12459.3|12457.3|7
1652863300000|2022-05-18 08:41:40|12460.2|12458.2|12459.8|12457.8|12460.3|12458.3|12458.5|12456.5|15
1652863310000|2022-05-18 08:41:50|12459.7|12457.7|12460.1|12458.1|12460.3|12458.3|12459.1|12457.1|6
1652863320000|2022-05-18 08:42:00|12460|12458|12459.8|12457.8|12460|12458|12459.6|12457.6|4
1652863330000|2022-05-18 08:42:10|12459.7|12457.7|12459.5|12457.5|12459.8|12457.8|12459.1|12457.1|10
1652863340000|2022-05-18 08:42:20|12459.2|12457.2|12460.5|12458.5|12460.6|12458.6|12459.1|12457.1|2
1652863350000|2022-05-18 08:42:30|12460.3|12458.3|12460.3|12458.3|12460.3|12458.3|12458.1|12456.1|22
1652863360000|2022-05-18 08:42:40|12460.1|12458.1|12458.6|12456.6|12461.3|12459.3|12458.2|12456.2|37
1652863370000|2022-05-18 08:42:50|12458.5|12456.5|12460|12458|12460.2|12458.2|12458.5|12456.5|7
1652863380000|2022-05-18 08:43:00|12460.1|12458.1|12462.7|12460.7|12462.7|12460.7|12460|12458|9
1652863390000|2022-05-18 08:43:10|12462.8|12460.8|12463.1|12461.1|12464|12462|12462.6|12460.6|22
1652863400000|2022-05-18 08:43:20|12463.5|12461.5|12462.6|12460.6|12464.2|12462.2|12462.2|12460.2|47
1652863410000|2022-05-18 08:43:30|12462.5|12460.5|12463.1|12461.1|12463.1|12461.1|12461.5|12459.5|30
1652863420000|2022-05-18 08:43:40|12463|12461|12463.6|12461.6|12464.5|12462.5|12463|12461|10
1652863430000|2022-05-18 08:43:50|12463.8|12461.8|12465.3|12463.3|12465.5|12463.5|12463.6|12461.6|24
1652863440000|2022-05-18 08:44:00|12465.2|12463.2|12464.6|12462.6|12465.2|12463.2|12462.5|12460.5|22
1652863450000|2022-05-18 08:44:10|12464.3|12462.3|12464.5|12462.5|12465|12463|12463.2|12461.2|6
1652863460000|2022-05-18 08:44:20|12464.3|12462.3|12464.7|12462.7|12465.6|12463.6|12464.1|12462.1|16
1652863470000|2022-05-18 08:44:30|12464.8|12462.8|12463.2|12461.2|12465|12463|12463.2|12461.2|13
1652863480000|2022-05-18 08:44:40|12463|12461|12463.7|12461.7|12464.3|12462.3|12463|12461|5
1652863490000|2022-05-18 08:44:50|12464|12462|12465.6|12463.6|12465.8|12463.8|12464|12462|7
1652863500000|2022-05-18 08:45:00|12465.7|12463.7|12465.8|12463.8|12465.8|12463.8|12464.8|12462.8|12
1652863510000|2022-05-18 08:45:10|12465.7|12463.7|12466.3|12464.3|12467|12465|12465|12463|34
1652863520000|2022-05-18 08:45:20|12466.1|12464.1|12465.7|12463.7|12467.1|12465.1|12465.5|12463.5|15
1652863530000|2022-05-18 08:45:30|12466|12464|12465.3|12463.3|12466.6|12464.6|12464.6|12462.6|15
1652863540000|2022-05-18 08:45:40|12465.5|12463.5|12466.8|12464.8|12466.8|12464.8|12465.5|12463.5|4
1652863550000|2022-05-18 08:45:50|12467|12465|12465.5|12463.5|12467.2|12465.2|12464.2|12462.2|35
1652863560000|2022-05-18 08:46:00|12465.2|12463.2|12466.3|12464.3|12466.6|12464.6|12465|12463|25
1652863570000|2022-05-18 08:46:10|12466.2|12464.2|12467.3|12465.3|12467.5|12465.5|12465.8|12463.8|11
1652863580000|2022-05-18 08:46:20|12467.5|12465.5|12466.1|12464.1|12467.5|12465.5|12465.3|12463.3|6
1652863590000|2022-05-18 08:46:30|12466.2|12464.2|12466.1|12464.1|12466.5|12464.5|12465.5|12463.5|26
1652863600000|2022-05-18 08:46:40|12465.8|12463.8|12467.2|12465.2|12467.3|12465.3|12465.5|12463.5|3
1652863610000|2022-05-18 08:46:50|12467.1|12465.1|12467.2|12465.2|12467.2|12465.2|12466.2|12464.2|17
1652863620000|2022-05-18 08:47:00|12467.1|12465.1|12467.5|12465.5|12469|12467|12466.3|12464.3|26
1652863630000|2022-05-18 08:47:10|12467.3|12465.3|12467.3|12465.3|12467.6|12465.6|12466.5|12464.5|1
1652863640000|2022-05-18 08:47:20|12467.2|12465.2|12466.6|12464.6|12467.3|12465.3|12466.6|12464.6|2
1652863650000|2022-05-18 08:47:30|12466.7|12464.7|12466.8|12464.8|12467.2|12465.2|12466.7|12464.7|3
1652863660000|2022-05-18 08:47:40|12467|12465|12465.8|12463.8|12467.1|12465.1|12465|12463|10
1652863670000|2022-05-18 08:47:50|12466.1|12464.1|12465.7|12463.7|12466.3|12464.3|12465.7|12463.7|1
1652863680000|2022-05-18 08:48:00|12466|12464|12468.3|12466.3|12468.3|12466.3|12465.6|12463.6|22
1652863690000|2022-05-18 08:48:10|12468.1|12466.1|12467.5|12465.5|12468.3|12466.3|12467.2|12465.2|2
1652863700000|2022-05-18 08:48:20|12467.6|12465.6|12467.5|12465.5|12467.6|12465.6|12466|12464|7
1652863710000|2022-05-18 08:48:30|12467.6|12465.6|12466.5|12464.5|12467.6|12465.6|12466.1|12464.1|15
1652863720000|2022-05-18 08:48:40|12466.7|12464.7|12466.6|12464.6|12467.2|12465.2|12466.2|12464.2|5
1652863730000|2022-05-18 08:48:50|12466.5|12464.5|12465.7|12463.7|12466.6|12464.6|12464.2|12462.2|35
1652863740000|2022-05-18 08:49:00|12465.8|12463.8|12465.3|12463.3|12466.1|12464.1|12464.8|12462.8|2
1652863750000|2022-05-18 08:49:10|12466.3|12464.3|12466.8|12464.8|12467.5|12465.5|12465.7|12463.7|15
1652863760000|2022-05-18 08:49:20|12467|12465|12465.2|12463.2|12467.1|12465.1|12464.7|12462.7|20
1652863770000|2022-05-18 08:49:30|12465.1|12463.1|12464.2|12462.2|12465.2|12463.2|12464.2|12462.2|10
1652863780000|2022-05-18 08:49:40|12464.5|12462.5|12464.3|12462.3|12464.8|12462.8|12463.7|12461.7|25
1652863790000|2022-05-18 08:49:50|12464.2|12462.2|12464.1|12462.1|12464.7|12462.7|12463.1|12461.1|16
1652863800000|2022-05-18 08:50:00|12464|12462|12462|12460|12464.3|12462.3|12461.7|12459.7|14
1652863810000|2022-05-18 08:50:10|12461.8|12459.8|12463|12461|12463.6|12461.6|12461.6|12459.6|44
1652863820000|2022-05-18 08:50:20|12463.3|12461.3|12464.8|12462.8|12465.3|12463.3|12463.3|12461.3|24
1652863830000|2022-05-18 08:50:30|12464.7|12462.7|12466.1|12464.1|12466.6|12464.6|12464.6|12462.6|17
1652863840000|2022-05-18 08:50:40|12465.6|12463.6|12464.8|12462.8|12465.6|12463.6|12464.3|12462.3|3
1652863850000|2022-05-18 08:50:50|12465|12463|12466.2|12464.2|12466.3|12464.3|12464.8|12462.8|1
1652863860000|2022-05-18 08:51:00|12466.3|12464.3|12466.7|12464.7|12466.7|12464.7|12466|12464|7
1652863870000|2022-05-18 08:51:10|12466.6|12464.6|12467.8|12465.8|12468.5|12466.5|12466.2|12464.2|76
1652863880000|2022-05-18 08:51:20|12467.7|12465.7|12470.1|12468.1|12471.1|12469.1|12467.6|12465.6|53
1652863890000|2022-05-18 08:51:30|12470.2|12468.2|12471|12469|12471|12469|12470|12468|14
1652863900000|2022-05-18 08:51:40|12471.2|12469.2|12470.1|12468.1|12471.8|12469.8|12470.1|12468.1|22
1652863910000|2022-05-18 08:51:50|12470.6|12468.6|12469.7|12467.7|12471.3|12469.3|12469.2|12467.2|24
1652863920000|2022-05-18 08:52:00|12469.8|12467.8|12468.8|12466.8|12471|12469|12468.8|12466.8|9
1652863930000|2022-05-18 08:52:10|12468.7|12466.7|12468|12466|12468.8|12466.8|12467.5|12465.5|25
1652863940000|2022-05-18 08:52:20|12468.2|12466.2|12467.2|12465.2|12468.6|12466.6|12466.2|12464.2|28
1652863950000|2022-05-18 08:52:30|12467.1|12465.1|12469.2|12467.2|12470|12468|12466.8|12464.8|10
1652863960000|2022-05-18 08:52:40|12469.1|12467.1|12470.6|12468.6|12470.7|12468.7|12468.6|12466.6|11
1652863970000|2022-05-18 08:52:50|12470.7|12468.7|12470.8|12468.8|12471.5|12469.5|12470.6|12468.6|16
1652863980000|2022-05-18 08:53:00|12471|12469|12471|12469|12471.5|12469.5|12468.8|12466.8|10
1652863990000|2022-05-18 08:53:10|12471.1|12469.1|12469.1|12467.1|12471.2|12469.2|12468.2|12466.2|42
1652864000000|2022-05-18 08:53:20|12469|12467|12470.6|12468.6|12472.8|12470.8|12468.3|12466.3|113
1652864010000|2022-05-18 08:53:30|12470.5|12468.5|12469.8|12467.8|12470.7|12468.7|12469.5|12467.5|6
1652864020000|2022-05-18 08:53:40|12470|12468|12470|12468|12470.2|12468.2|12469.7|12467.7|7
1652864030000|2022-05-18 08:53:50|12469.8|12467.8|12467.8|12465.8|12469.8|12467.8|12467.7|12465.7|7
1652864040000|2022-05-18 08:54:00|12467.7|12465.7|12470.6|12468.6|12470.8|12468.8|12466.6|12464.6|62
1652864050000|2022-05-18 08:54:10|12470.5|12468.5|12469.1|12467.1|12470.5|12468.5|12468.8|12466.8|9
1652864060000|2022-05-18 08:54:20|12469|12467|12468.7|12466.7|12469.6|12467.6|12468.5|12466.5|2
1652864070000|2022-05-18 08:54:30|12468.6|12466.6|12469.8|12467.8|12470.6|12468.6|12468.6|12466.6|19
1652864080000|2022-05-18 08:54:40|12470.1|12468.1|12469.1|12467.1|12470.2|12468.2|12468.6|12466.6|10
1652864090000|2022-05-18 08:54:50|12469.2|12467.2|12469.6|12467.6|12469.7|12467.7|12469|12467|3
1652864100000|2022-05-18 08:55:00|12469.7|12467.7|12472.2|12470.2|12472.3|12470.3|12469.7|12467.7|27
1652864110000|2022-05-18 08:55:10|12472.1|12470.1|12472.3|12470.3|12472.5|12470.5|12471.8|12469.8|2
1652864120000|2022-05-18 08:55:20|12472.2|12470.2|12471.8|12469.8|12472.8|12470.8|12471.8|12469.8|4
1652864130000|2022-05-18 08:55:30|12472|12470|12471.6|12469.6|12472.2|12470.2|12471.5|12469.5|3
1652864140000|2022-05-18 08:55:40|12471.5|12469.5|12472.3|12470.3|12472.3|12470.3|12471.5|12469.5|7
1652864150000|2022-05-18 08:55:50|12472.5|12470.5|12473.7|12471.7|12473.7|12471.7|12471.7|12469.7|24
1652864160000|2022-05-18 08:56:00|12473.8|12471.8|12475.1|12473.1|12475.1|12473.1|12473.7|12471.7|13
1652864170000|2022-05-18 08:56:10|12475|12473|12474.2|12472.2|12475.5|12473.5|12473.8|12471.8|9
1652864180000|2022-05-18 08:56:20|12473.7|12471.7|12473.6|12471.6|12474.3|12472.3|12472.8|12470.8|8
1652864190000|2022-05-18 08:56:30|12473.5|12471.5|12473.1|12471.1|12473.7|12471.7|12473|12471|11
1652864200000|2022-05-18 08:56:40|12474.7|12472.7|12474.3|12472.3|12474.8|12472.8|12474.2|12472.2|29
1652864210000|2022-05-18 08:56:50|12474.2|12472.2|12473.5|12471.5|12474.3|12472.3|12472.6|12470.6|3
1652864220000|2022-05-18 08:57:00|12473.7|12471.7|12474.6|12472.6|12474.6|12472.6|12473.1|12471.1|8
1652864230000|2022-05-18 08:57:10|12474.5|12472.5|12473.7|12471.7|12474.7|12472.7|12473.2|12471.2|4
1652864240000|2022-05-18 08:57:20|12473.6|12471.6|12473|12471|12473.7|12471.7|12472.3|12470.3|3
1652864250000|2022-05-18 08:57:30|12472.8|12470.8|12472.7|12470.7|12473.2|12471.2|12472.3|12470.3|16
1652864260000|2022-05-18 08:57:40|12472.6|12470.6|12473.7|12471.7|12473.8|12471.8|12472.3|12470.3|7
1652864270000|2022-05-18 08:57:50|12473.6|12471.6|12474|12472|12475.2|12473.2|12473.6|12471.6|19
1652864280000|2022-05-18 08:58:00|12474.1|12472.1|12476.3|12474.3|12476.7|12474.7|12474.1|12472.1|34
1652864290000|2022-05-18 08:58:10|12476.5|12474.5|12475.3|12473.3|12476.5|12474.5|12474|12472|2
1652864300000|2022-05-18 08:58:20|12475.2|12473.2|12476.3|12474.3|12476.5|12474.5|12474.7|12472.7|10
1652864310000|2022-05-18 08:58:30|12476.5|12474.5|12477.2|12475.2|12477.7|12475.7|12476.5|12474.5|16
1652864320000|2022-05-18 08:58:40|12477.1|12475.1|12475.2|12473.2|12477.2|12475.2|12474.7|12472.7|44
1652864330000|2022-05-18 08:58:50|12475.3|12473.3|12475.5|12473.5|12475.5|12473.5|12474.5|12472.5|12
1652864340000|2022-05-18 08:59:00|12475.6|12473.6|12476.1|12474.1|12477|12475|12475.6|12473.6|7
1652864350000|2022-05-18 08:59:10|12476|12474|12476.8|12474.8|12477.5|12475.5|12475.7|12473.7|4
1652864360000|2022-05-18 08:59:20|12477|12475|12476.7|12474.7|12477|12475|12476.3|12474.3|6
1652864370000|2022-05-18 08:59:30|12476.6|12474.6|12477.2|12475.2|12477.2|12475.2|12476.5|12474.5|4
1652864380000|2022-05-18 08:59:40|12477.1|12475.1|12476.3|12474.3|12477.1|12475.1|12476.1|12474.1|15
1652864390000|2022-05-18 08:59:50|12476.2|12474.2|12475.3|12473.3|12476.3|12474.3|12474.6|12472.6|27
1652864400000|2022-05-18 09:00:00|12475.2|12473.2|12477.3|12475.3|12477.3|12475.3|12475.2|12473.2|26
1652864410000|2022-05-18 09:00:10|12477.6|12475.6|12476.5|12474.5|12478.1|12476.1|12476.5|12474.5|16
1652864420000|2022-05-18 09:00:20|12477|12475|12477.2|12475.2|12478|12476|12477|12475|15
1652864430000|2022-05-18 09:00:30|12477|12475|12477.8|12475.8|12477.8|12475.8|12476.3|12474.3|14
1652864440000|2022-05-18 09:00:40|12478|12476|12479.2|12477.2|12479.5|12477.5|12478|12476|22
1652864450000|2022-05-18 09:00:50|12479.3|12477.3|12479.7|12477.7|12482.2|12480.2|12479.3|12477.3|72
1652864460000|2022-05-18 09:01:00|12479.2|12477.2|12477.5|12475.5|12479.8|12477.8|12477.5|12475.5|38
1652864470000|2022-05-18 09:01:10|12477.3|12475.3|12477.7|12475.7|12478|12476|12477|12475|5
1652864480000|2022-05-18 09:01:20|12477.6|12475.6|12476.3|12474.3|12477.6|12475.6|12475.8|12473.8|21
1652864490000|2022-05-18 09:01:30|12476.5|12474.5|12476.5|12474.5|12476.5|12474.5|12475.6|12473.6|5
1652864500000|2022-05-18 09:01:40|12476|12474|12476.5|12474.5|12476.6|12474.6|12475.6|12473.6|8
1652864510000|2022-05-18 09:01:50|12476.3|12474.3|12474.7|12472.7|12476.3|12474.3|12474.2|12472.2|16
1652864520000|2022-05-18 09:02:00|12474.8|12472.8|12475.2|12473.2|12475.3|12473.3|12474.6|12472.6|3
1652864530000|2022-05-18 09:02:10|12474.8|12472.8|12472.2|12470.2|12475.2|12473.2|12471.6|12469.6|19
1652864540000|2022-05-18 09:02:20|12472.1|12470.1|12472.6|12470.6|12473|12471|12471.3|12469.3|39
1652864550000|2022-05-18 09:02:30|12472.7|12470.7|12472.2|12470.2|12473.2|12471.2|12472.2|12470.2|8
1652864560000|2022-05-18 09:02:40|12472.6|12470.6|12473.5|12471.5|12473.6|12471.6|12472.1|12470.1|13
1652864570000|2022-05-18 09:02:50|12473.6|12471.6|12473.7|12471.7|12474.3|12472.3|12473.5|12471.5|5
1652864580000|2022-05-18 09:03:00|12473|12471|12472|12470|12473|12471|12471.8|12469.8|6
1652864590000|2022-05-18 09:03:10|12472.1|12470.1|12471.2|12469.2|12472.1|12470.1|12471.1|12469.1|30
1652864600000|2022-05-18 09:03:20|12471.1|12469.1|12471.3|12469.3|12471.8|12469.8|12470.7|12468.7|9
1652864610000|2022-05-18 09:03:30|12471.8|12469.8|12472.7|12470.7|12472.7|12470.7|12471.6|12469.6|12
1652864620000|2022-05-18 09:03:40|12472.3|12470.3|12472.2|12470.2|12472.5|12470.5|12471.8|12469.8|9
1652864630000|2022-05-18 09:03:50|12472.1|12470.1|12472.7|12470.7|12472.8|12470.8|12471.5|12469.5|7
1652864640000|2022-05-18 09:04:00|12472.6|12470.6|12471.8|12469.8|12472.6|12470.6|12471.5|12469.5|10
1652864650000|2022-05-18 09:04:10|12471.7|12469.7|12471.8|12469.8|12472.3|12470.3|12471.7|12469.7|3
1652864660000|2022-05-18 09:04:20|12472|12470|12471.8|12469.8|12472.1|12470.1|12471.5|12469.5|1
1652864670000|2022-05-18 09:04:30|12472|12470|12471.2|12469.2|12472|12470|12469.8|12467.8|26
1652864680000|2022-05-18 09:04:40|12471.3|12469.3|12470.2|12468.2|12471.3|12469.3|12470.1|12468.1|6
1652864690000|2022-05-18 09:04:50|12470.1|12468.1|12471.6|12469.6|12471.6|12469.6|12469.8|12467.8|14
1652864700000|2022-05-18 09:05:00|12471.5|12469.5|12470.1|12468.1|12471.8|12469.8|12470.1|12468.1|20
1652864710000|2022-05-18 09:05:10|12470.3|12468.3|12470.8|12468.8|12471.8|12469.8|12470.1|12468.1|6
1652864720000|2022-05-18 09:05:20|12470.7|12468.7|12470.3|12468.3|12470.7|12468.7|12470.1|12468.1|1
1652864730000|2022-05-18 09:05:30|12470.2|12468.2|12470.6|12468.6|12470.6|12468.6|12470.2|12468.2|0
1652864740000|2022-05-18 09:05:40|12470.8|12468.8|12470.3|12468.3|12471.6|12469.6|12470.1|12468.1|6
1652864750000|2022-05-18 09:05:50|12470.2|12468.2|12470.5|12468.5|12470.6|12468.6|12470.2|12468.2|0
1652864760000|2022-05-18 09:06:00|12469.7|12467.7|12470.8|12468.8|12471.3|12469.3|12469.7|12467.7|26
1652864770000|2022-05-18 09:06:10|12470.7|12468.7|12470.7|12468.7|12470.8|12468.8|12470.6|12468.6|2
1652864780000|2022-05-18 09:06:20|12470.8|12468.8|12471.1|12469.1|12471.7|12469.7|12470.6|12468.6|1
1652864790000|2022-05-18 09:06:30|12470.8|12468.8|12471.3|12469.3|12471.5|12469.5|12470|12468|13
1652864800000|2022-05-18 09:06:40|12471.2|12469.2|12470.3|12468.3|12471.2|12469.2|12470.2|12468.2|4
1652864810000|2022-05-18 09:06:50|12470.8|12468.8|12469.6|12467.6|12470.8|12468.8|12469.1|12467.1|22
1652864820000|2022-05-18 09:07:00|12469.7|12467.7|12469.1|12467.1|12469.7|12467.7|12469.1|12467.1|4
1652864830000|2022-05-18 09:07:10|12469.2|12467.2|12468.6|12466.6|12469.2|12467.2|12468.1|12466.1|15
1652864840000|2022-05-18 09:07:20|12468.7|12466.7|12469.7|12467.7|12470.1|12468.1|12468|12466|13
1652864850000|2022-05-18 09:07:30|12469.8|12467.8|12471.7|12469.7|12471.7|12469.7|12469.7|12467.7|15
1652864860000|2022-05-18 09:07:40|12472|12470|12472.1|12470.1|12472.6|12470.6|12471.7|12469.7|6
1652864870000|2022-05-18 09:07:50|12472.2|12470.2|12472.1|12470.1|12472.8|12470.8|12472|12470|2
1652864880000|2022-05-18 09:08:00|12472|12470|12472.6|12470.6|12472.7|12470.7|12471.7|12469.7|12
1652864890000|2022-05-18 09:08:10|12472.5|12470.5|12474|12472|12474.7|12472.7|12472.5|12470.5|27
1652864900000|2022-05-18 09:08:20|12473.3|12471.3|12473.2|12471.2|12473.6|12471.6|12472.6|12470.6|20
1652864910000|2022-05-18 09:08:30|12473.1|12471.1|12473.1|12471.1|12473.3|12471.3|12472.7|12470.7|2
1652864920000|2022-05-18 09:08:40|12473.3|12471.3|12472.3|12470.3|12473.3|12471.3|12472.2|12470.2|3
1652864930000|2022-05-18 09:08:50|12472.5|12470.5|12473.3|12471.3|12473.3|12471.3|12472.5|12470.5|1
1652864940000|2022-05-18 09:09:00|12473.2|12471.2|12473.8|12471.8|12473.8|12471.8|12472.7|12470.7|11
1652864950000|2022-05-18 09:09:10|12474|12472|12474.5|12472.5|12474.7|12472.7|12473.7|12471.7|9
1652864960000|2022-05-18 09:09:20|12474.6|12472.6|12475|12473|12475.1|12473.1|12474.3|12472.3|12
1652864970000|2022-05-18 09:09:30|12475.1|12473.1|12475.3|12473.3|12476.2|12474.2|12475.1|12473.1|21
1652864980000|2022-05-18 09:09:40|12475.5|12473.5|12474|12472|12475.5|12473.5|12473.1|12471.1|16
1652864990000|2022-05-18 09:09:50|12474.3|12472.3|12475.6|12473.6|12475.6|12473.6|12474.3|12472.3|6
1652865000000|2022-05-18 09:10:00|12475.7|12473.7|12475.2|12473.2|12475.7|12473.7|12474.6|12472.6|3
1652865010000|2022-05-18 09:10:10|12475.1|12473.1|12476.1|12474.1|12476.2|12474.2|12475.1|12473.1|3
1652865020000|2022-05-18 09:10:20|12476|12474|12480.2|12478.2|12480.2|12478.2|12475.8|12473.8|41
1652865030000|2022-05-18 09:10:30|12480.3|12478.3|12480.3|12478.3|12480.8|12478.8|12480.1|12478.1|16
1652865040000|2022-05-18 09:10:40|12480.5|12478.5|12480.7|12478.7|12481.8|12479.8|12480.3|12478.3|25
1652865050000|2022-05-18 09:10:50|12480.6|12478.6|12479.8|12477.8|12480.6|12478.6|12478.3|12476.3|19
1652865060000|2022-05-18 09:11:00|12479.6|12477.6|12478.1|12476.1|12479.7|12477.7|12477.8|12475.8|28
1652865070000|2022-05-18 09:11:10|12478|12476|12478.8|12476.8|12479.3|12477.3|12477.5|12475.5|12
1652865080000|2022-05-18 09:11:20|12478.6|12476.6|12479.2|12477.2|12479.7|12477.7|12478.3|12476.3|10
1652865090000|2022-05-18 09:11:30|12479.3|12477.3|12478.3|12476.3|12479.3|12477.3|12477.6|12475.6|10
1652865100000|2022-05-18 09:11:40|12478|12476|12478.1|12476.1|12478.3|12476.3|12477.3|12475.3|17
1652865110000|2022-05-18 09:11:50|12478.2|12476.2|12477.5|12475.5|12478.3|12476.3|12477.1|12475.1|4
1652865120000|2022-05-18 09:12:00|12477.3|12475.3|12478.2|12476.2|12478.2|12476.2|12476.6|12474.6|19
1652865130000|2022-05-18 09:12:10|12478.1|12476.1|12477.3|12475.3|12478.6|12476.6|12477|12475|7
1652865140000|2022-05-18 09:12:20|12477.5|12475.5|12480|12478|12480.2|12478.2|12477.3|12475.3|12
1652865150000|2022-05-18 09:12:30|12479.8|12477.8|12480.1|12478.1|12480.2|12478.2|12479.2|12477.2|4
1652865160000|2022-05-18 09:12:40|12480.2|12478.2|12479.1|12477.1|12480.2|12478.2|12479.1|12477.1|16
1652865170000|2022-05-18 09:12:50|12479|12477|12478.6|12476.6|12479|12477|12478.5|12476.5|0
1652865180000|2022-05-18 09:13:00|12478.7|12476.7|12482.2|12480.2|12482.2|12480.2|12478.6|12476.6|18
1652865190000|2022-05-18 09:13:10|12482.3|12480.3|12479.8|12477.8|12483|12481|12479.5|12477.5|26
1652865200000|2022-05-18 09:13:20|12480.1|12478.1|12480.6|12478.6|12480.6|12478.6|12479.5|12477.5|9
1652865210000|2022-05-18 09:13:30|12480.7|12478.7|12480.3|12478.3|12480.8|12478.8|12480.1|12478.1|1
1652865220000|2022-05-18 09:13:40|12480.2|12478.2|12479.8|12477.8|12480.2|12478.2|12479.7|12477.7|2
1652865230000|2022-05-18 09:13:50|12480|12478|12480.1|12478.1|12480.1|12478.1|12480|12478|1
1652865240000|2022-05-18 09:14:00|12480|12478|12479|12477|12480.3|12478.3|12478.3|12476.3|22
1652865250000|2022-05-18 09:14:10|12478.8|12476.8|12478.1|12476.1|12479|12477|12477.8|12475.8|10
1652865260000|2022-05-18 09:14:20|12478.2|12476.2|12477.8|12475.8|12479|12477|12477.6|12475.6|6
1652865270000|2022-05-18 09:14:30|12478|12476|12478.1|12476.1|12478.1|12476.1|12477.7|12475.7|2
1652865280000|2022-05-18 09:14:40|12478|12476|12478|12476|12478.5|12476.5|12477.6|12475.6|8
1652865290000|2022-05-18 09:14:50|12477.8|12475.8|12475.7|12473.7|12477.8|12475.8|12475.1|12473.1|37
1652865300000|2022-05-18 09:15:00|12475.8|12473.8|12475.2|12473.2|12476.1|12474.1|12474.7|12472.7|10
1652865310000|2022-05-18 09:15:10|12475.1|12473.1|12472.5|12470.5|12475.1|12473.1|12472.5|12470.5|26
1652865320000|2022-05-18 09:15:20|12472.6|12470.6|12475.1|12473.1|12475.6|12473.6|12472.6|12470.6|19
1652865330000|2022-05-18 09:15:30|12475.2|12473.2|12475.6|12473.6|12476.1|12474.1|12475|12473|9
1652865340000|2022-05-18 09:15:40|12475.2|12473.2|12475|12473|12475.6|12473.6|12474.8|12472.8|5
1652865350000|2022-05-18 09:15:50|12474.8|12472.8|12475|12473|12475.1|12473.1|12474.6|12472.6|2
1652865360000|2022-05-18 09:16:00|12474.8|12472.8|12475.1|12473.1|12476|12474|12474.8|12472.8|11
1652865370000|2022-05-18 09:16:10|12475|12473|12474.5|12472.5|12475|12473|12474.3|12472.3|4
1652865380000|2022-05-18 09:16:20|12474.3|12472.3|12473.2|12471.2|12475.1|12473.1|12473.1|12471.1|19
1652865390000|2022-05-18 09:16:30|12473.3|12471.3|12474|12472|12474|12472|12471.8|12469.8|16
1652865400000|2022-05-18 09:16:40|12474.1|12472.1|12474.2|12472.2|12474.5|12472.5|12473.2|12471.2|2
1652865410000|2022-05-18 09:16:50|12473.3|12471.3|12472.8|12470.8|12473.3|12471.3|12472.1|12470.1|7
1652865420000|2022-05-18 09:17:00|12472.7|12470.7|12471.7|12469.7|12472.8|12470.8|12471.5|12469.5|16
1652865430000|2022-05-18 09:17:10|12471.5|12469.5|12473.1|12471.1|12474.1|12472.1|12471.5|12469.5|9
1652865440000|2022-05-18 09:17:20|12473.2|12471.2|12473.3|12471.3|12473.8|12471.8|12472.5|12470.5|5
1652865450000|2022-05-18 09:17:30|12473.2|12471.2|12474.1|12472.1|12475|12473|12472.6|12470.6|19
1652865460000|2022-05-18 09:17:40|12474|12472|12473.2|12471.2|12474.7|12472.7|12473.1|12471.1|8
1652865470000|2022-05-18 09:17:50|12472.6|12470.6|12472.3|12470.3|12473|12471|12472|12470|11
1652865480000|2022-05-18 09:18:00|12472.5|12470.5|12472.5|12470.5|12473.1|12471.1|12472.2|12470.2|2
1652865490000|2022-05-18 09:18:10|12472.6|12470.6|12470.5|12468.5|12472.6|12470.6|12470.2|12468.2|27
1652865500000|2022-05-18 09:18:20|12470.6|12468.6|12471.3|12469.3|12471.6|12469.6|12470.5|12468.5|18
1652865510000|2022-05-18 09:18:30|12471.5|12469.5|12472.3|12470.3|12472.5|12470.5|12471|12469|9
1652865520000|2022-05-18 09:18:40|12472.5|12470.5|12475.6|12473.6|12476|12474|12471.6|12469.6|30
1652865530000|2022-05-18 09:18:50|12475.7|12473.7|12474.3|12472.3|12476|12474|12473.8|12471.8|17
1652865540000|2022-05-18 09:19:00|12474.5|12472.5|12476.6|12474.6|12477.5|12475.5|12474.3|12472.3|22
1652865550000|2022-05-18 09:19:10|12476.3|12474.3|12475.6|12473.6|12476.6|12474.6|12475.3|12473.3|16
1652865560000|2022-05-18 09:19:20|12475.7|12473.7|12473.3|12471.3|12475.8|12473.8|12472.8|12470.8|9
1652865570000|2022-05-18 09:19:30|12473.2|12471.2|12475.6|12473.6|12475.6|12473.6|12473.1|12471.1|20
1652865580000|2022-05-18 09:19:40|12475.8|12473.8|12475.5|12473.5|12476.1|12474.1|12474.5|12472.5|11
1652865590000|2022-05-18 09:19:50|12475.1|12473.1|12476.5|12474.5|12476.8|12474.8|12475.1|12473.1|9
1652865600000|2022-05-18 09:20:00|12476.6|12474.6|12477.5|12475.5|12478.2|12476.2|12476.2|12474.2|18
1652865610000|2022-05-18 09:20:10|12477.3|12475.3|12475.6|12473.6|12477.3|12475.3|12474.8|12472.8|9
1652865620000|2022-05-18 09:20:20|12475.3|12473.3|12476|12474|12476.1|12474.1|12475.2|12473.2|3
1652865630000|2022-05-18 09:20:30|12476.1|12474.1|12477|12475|12477.2|12475.2|12476|12474|5
1652865640000|2022-05-18 09:20:40|12477.2|12475.2|12477.2|12475.2|12477.6|12475.6|12476.7|12474.7|14
1652865650000|2022-05-18 09:20:50|12477.3|12475.3|12479.5|12477.5|12479.5|12477.5|12477.3|12475.3|5
1652865660000|2022-05-18 09:21:00|12479.6|12477.6|12480.7|12478.7|12481.5|12479.5|12479.6|12477.6|27
1652865670000|2022-05-18 09:21:10|12480.5|12478.5|12479.3|12477.3|12480.8|12478.8|12479.1|12477.1|14
1652865680000|2022-05-18 09:21:20|12479.5|12477.5|12480.3|12478.3|12480.5|12478.5|12479.5|12477.5|4
1652865690000|2022-05-18 09:21:30|12480.5|12478.5|12479.3|12477.3|12480.7|12478.7|12479.3|12477.3|13
1652865700000|2022-05-18 09:21:40|12479.5|12477.5|12480.2|12478.2|12480.6|12478.6|12479.5|12477.5|5
1652865710000|2022-05-18 09:21:50|12480.1|12478.1|12482.6|12480.6|12484|12482|12479.3|12477.3|55
1652865720000|2022-05-18 09:22:00|12482.5|12480.5|12480.3|12478.3|12482.5|12480.5|12480.3|12478.3|17
1652865730000|2022-05-18 09:22:10|12480.5|12478.5|12480.6|12478.6|12481|12479|12478.3|12476.3|42
1652865740000|2022-05-18 09:22:20|12480.7|12478.7|12480.3|12478.3|12481.8|12479.8|12480.3|12478.3|12
1652865750000|2022-05-18 09:22:30|12480.5|12478.5|12481|12479|12481|12479|12480|12478|8
1652865760000|2022-05-18 09:22:40|12480.6|12478.6|12482.6|12480.6|12483.7|12481.7|12479.5|12477.5|53
1652865770000|2022-05-18 09:22:50|12482.7|12480.7|12483.6|12481.6|12483.6|12481.6|12482.7|12480.7|10
1652865780000|2022-05-18 09:23:00|12483.5|12481.5|12483.3|12481.3|12483.8|12481.8|12482.8|12480.8|8
1652865790000|2022-05-18 09:23:10|12483.5|12481.5|12483.7|12481.7|12484|12482|12483.3|12481.3|6
1652865800000|2022-05-18 09:23:20|12484.1|12482.1|12485.2|12483.2|12485.6|12483.6|12483.7|12481.7|39
1652865810000|2022-05-18 09:23:30|12485.3|12483.3|12485.7|12483.7|12486.5|12484.5|12485|12483|19
1652865820000|2022-05-18 09:23:40|12485.8|12483.8|12488.5|12486.5|12490.6|12488.6|12485.8|12483.8|172
1652865830000|2022-05-18 09:23:50|12488.1|12486.1|12488.6|12486.6|12489.5|12487.5|12488.1|12486.1|18
1652865840000|2022-05-18 09:24:00|12489|12487|12488.2|12486.2|12489.3|12487.3|12487.6|12485.6|27
1652865850000|2022-05-18 09:24:10|12488.3|12486.3|12487.6|12485.6|12488.7|12486.7|12487.6|12485.6|12
1652865860000|2022-05-18 09:24:20|12487.7|12485.7|12487|12485|12487.7|12485.7|12485.7|12483.7|19
1652865870000|2022-05-18 09:24:30|12486.8|12484.8|12485.7|12483.7|12486.8|12484.8|12485.6|12483.6|8
1652865880000|2022-05-18 09:24:40|12485.8|12483.8|12484.6|12482.6|12485.8|12483.8|12484.1|12482.1|19
1652865890000|2022-05-18 09:24:50|12484.8|12482.8|12483.3|12481.3|12486.5|12484.5|12483.2|12481.2|14
1652865900000|2022-05-18 09:25:00|12483.6|12481.6|12482.8|12480.8|12484.3|12482.3|12482.2|12480.2|14
1652865910000|2022-05-18 09:25:10|12482.7|12480.7|12482.2|12480.2|12484.1|12482.1|12482.2|12480.2|8
1652865920000|2022-05-18 09:25:20|12481.8|12479.8|12482.6|12480.6|12482.8|12480.8|12481.8|12479.8|3
1652865930000|2022-05-18 09:25:30|12482.7|12480.7|12484.7|12482.7|12484.7|12482.7|12482.7|12480.7|5
1652865940000|2022-05-18 09:25:40|12484.6|12482.6|12484.6|12482.6|12485.8|12483.8|12484.3|12482.3|3
1652865950000|2022-05-18 09:25:50|12484.8|12482.8|12484.2|12482.2|12484.8|12482.8|12484.1|12482.1|4
1652865960000|2022-05-18 09:26:00|12484.5|12482.5|12485.5|12483.5|12485.5|12483.5|12484.5|12482.5|5
1652865970000|2022-05-18 09:26:10|12485.8|12483.8|12486.1|12484.1|12486.3|12484.3|12484.6|12482.6|14
1652865980000|2022-05-18 09:26:20|12485.8|12483.8|12484.3|12482.3|12485.8|12483.8|12484.3|12482.3|38
1652865990000|2022-05-18 09:26:30|12484.5|12482.5|12483.7|12481.7|12484.5|12482.5|12483.7|12481.7|3
1652866000000|2022-05-18 09:26:40|12483.6|12481.6|12483.2|12481.2|12483.7|12481.7|12482.3|12480.3|4
1652866010000|2022-05-18 09:26:50|12483.1|12481.1|12483.2|12481.2|12483.5|12481.5|12483|12481|0
1652866020000|2022-05-18 09:27:00|12483|12481|12482.1|12480.1|12483|12481|12481.3|12479.3|8
1652866030000|2022-05-18 09:27:10|12482.2|12480.2|12484.3|12482.3|12484.3|12482.3|12482.1|12480.1|9
1652866040000|2022-05-18 09:27:20|12484.5|12482.5|12484.3|12482.3|12485.8|12483.8|12483.8|12481.8|12
1652866050000|2022-05-18 09:27:30|12484.5|12482.5|12484.3|12482.3|12484.7|12482.7|12484.3|12482.3|2
1652866060000|2022-05-18 09:27:40|12484.2|12482.2|12484.8|12482.8|12485.5|12483.5|12483.8|12481.8|6
1652866070000|2022-05-18 09:27:50|12485.1|12483.1|12484.8|12482.8|12486.7|12484.7|12484.2|12482.2|20
1652866080000|2022-05-18 09:28:00|12484.6|12482.6|12483.6|12481.6|12484.6|12482.6|12483.6|12481.6|2
1652866090000|2022-05-18 09:28:10|12483.5|12481.5|12480.6|12478.6|12484|12482|12480.5|12478.5|17
1652866100000|2022-05-18 09:28:20|12480.8|12478.8|12480.8|12478.8|12481.1|12479.1|12480.2|12478.2|13
1652866110000|2022-05-18 09:28:30|12481|12479|12479.7|12477.7|12481|12479|12478.3|12476.3|20
1652866120000|2022-05-18 09:28:40|12479.6|12477.6|12478.6|12476.6|12480.1|12478.1|12478.3|12476.3|21
1652866130000|2022-05-18 09:28:50|12478|12476|12477.3|12475.3|12478.2|12476.2|12475.1|12473.1|58
1652866140000|2022-05-18 09:29:00|12477.5|12475.5|12475.7|12473.7|12477.5|12475.5|12475.3|12473.3|8
1652866150000|2022-05-18 09:29:10|12475.8|12473.8|12476.6|12474.6|12476.8|12474.8|12475.8|12473.8|15
1652866160000|2022-05-18 09:29:20|12476.7|12474.7|12478.2|12476.2|12478.3|12476.3|12476.7|12474.7|13
1652866170000|2022-05-18 09:29:30|12478|12476|12478.3|12476.3|12478.3|12476.3|12477.3|12475.3|6
1652866180000|2022-05-18 09:29:40|12478|12476|12477.6|12475.6|12478.5|12476.5|12477.5|12475.5|3
1652866190000|2022-05-18 09:29:50|12477.5|12475.5|12475.3|12473.3|12477.8|12475.8|12474.8|12472.8|21
1652866200000|2022-05-18 09:30:00|12475.1|12473.1|12473.1|12471.1|12475.1|12473.1|12471.5|12469.5|60
1652866210000|2022-05-18 09:30:10|12473.2|12471.2|12473.3|12471.3|12474.8|12472.8|12473|12471|17
1652866220000|2022-05-18 09:30:20|12473.5|12471.5|12472.7|12470.7|12473.5|12471.5|12472.5|12470.5|8
1652866230000|2022-05-18 09:30:30|12472.8|12470.8|12472.6|12470.6|12473.8|12471.8|12472.5|12470.5|13
1652866240000|2022-05-18 09:30:40|12472.7|12470.7|12473.6|12471.6|12474.1|12472.1|12472.7|12470.7|6
1652866250000|2022-05-18 09:30:50|12473.5|12471.5|12472.3|12470.3|12474|12472|12472.3|12470.3|10
1652866260000|2022-05-18 09:31:00|12472.6|12470.6|12472.8|12470.8|12473.6|12471.6|12467.7|12465.7|102
1652866270000|2022-05-18 09:31:10|12472.7|12470.7|12474.1|12472.1|12474.8|12472.8|12472.3|12470.3|12
1652866280000|2022-05-18 09:31:20|12474.2|12472.2|12476.1|12474.1|12476.8|12474.8|12474.1|12472.1|36
1652866290000|2022-05-18 09:31:30|12476.6|12474.6|12477|12475|12477.2|12475.2|12476.3|12474.3|14
1652866300000|2022-05-18 09:31:40|12477.2|12475.2|12478.3|12476.3|12478.6|12476.6|12476.3|12474.3|17
1652866310000|2022-05-18 09:31:50|12478.5|12476.5|12479.8|12477.8|12480.1|12478.1|12478.5|12476.5|20
1652866320000|2022-05-18 09:32:00|12480|12478|12476.8|12474.8|12480|12478|12473.5|12471.5|62
1652866330000|2022-05-18 09:32:10|12476.7|12474.7|12476|12474|12478|12476|12475.6|12473.6|4
1652866340000|2022-05-18 09:32:20|12476.1|12474.1|12476|12474|12476.5|12474.5|12475.6|12473.6|5
1652866350000|2022-05-18 09:32:30|12476.1|12474.1|12476.1|12474.1|12476.6|12474.6|12476|12474|5
1652866360000|2022-05-18 09:32:40|12476.2|12474.2|12476.5|12474.5|12476.5|12474.5|12475.7|12473.7|5
1652866370000|2022-05-18 09:32:50|12476.3|12474.3|12477.1|12475.1|12477.6|12475.6|12476.3|12474.3|4
1652866380000|2022-05-18 09:33:00|12477.2|12475.2|12482|12480|12482|12480|12477.2|12475.2|22
1652866390000|2022-05-18 09:33:10|12481.6|12479.6|12482.1|12480.1|12482.1|12480.1|12480.8|12478.8|14
1652866400000|2022-05-18 09:33:20|12481.5|12479.5|12480.7|12478.7|12481.6|12479.6|12480|12478|13
1652866410000|2022-05-18 09:33:30|12481.3|12479.3|12482.1|12480.1|12482.5|12480.5|12481|12479|9
1652866420000|2022-05-18 09:33:40|12482.2|12480.2|12483.3|12481.3|12483.6|12481.6|12481.6|12479.6|12
1652866430000|2022-05-18 09:33:50|12483.2|12481.2|12482|12480|12483.2|12481.2|12481.2|12479.2|6
1652866440000|2022-05-18 09:34:00|12482.1|12480.1|12483.8|12481.8|12484.3|12482.3|12482|12480|11
1652866450000|2022-05-18 09:34:10|12484.2|12482.2|12483.2|12481.2|12484.6|12482.6|12482.7|12480.7|10
1652866460000|2022-05-18 09:34:20|12483.1|12481.1|12482.3|12480.3|12483.3|12481.3|12482.3|12480.3|10
1652866470000|2022-05-18 09:34:30|12482.5|12480.5|12483.5|12481.5|12483.5|12481.5|12482.5|12480.5|5
1652866480000|2022-05-18 09:34:40|12483.6|12481.6|12483.5|12481.5|12483.6|12481.6|12483.1|12481.1|2
1652866490000|2022-05-18 09:34:50|12483.2|12481.2|12483|12481|12483.3|12481.3|12482.2|12480.2|5
1652866500000|2022-05-18 09:35:00|12482.8|12480.8|12484|12482|12484|12482|12482.5|12480.5|9
1652866510000|2022-05-18 09:35:10|12483.8|12481.8|12486.5|12484.5|12487|12485|12483.7|12481.7|14
1652866520000|2022-05-18 09:35:20|12486.6|12484.6|12486.6|12484.6|12487.7|12485.7|12486.3|12484.3|18
1652866530000|2022-05-18 09:35:30|12487|12485|12484.8|12482.8|12487.1|12485.1|12484.5|12482.5|29
1652866540000|2022-05-18 09:35:40|12485.1|12483.1|12486.1|12484.1|12486.3|12484.3|12483.2|12481.2|43
1652866550000|2022-05-18 09:35:50|12485.7|12483.7|12484.1|12482.1|12485.7|12483.7|12483.7|12481.7|4
1652866560000|2022-05-18 09:36:00|12484.3|12482.3|12484.2|12482.2|12485.2|12483.2|12482.8|12480.8|17
1652866570000|2022-05-18 09:36:10|12484.3|12482.3|12484.5|12482.5|12485.3|12483.3|12484.3|12482.3|15
1652866580000|2022-05-18 09:36:20|12484.8|12482.8|12485.2|12483.2|12485.7|12483.7|12484.8|12482.8|9
1652866590000|2022-05-18 09:36:30|12484.8|12482.8|12485.8|12483.8|12485.8|12483.8|12484.2|12482.2|19
1652866600000|2022-05-18 09:36:40|12485.7|12483.7|12486.1|12484.1|12487.1|12485.1|12485.7|12483.7|8
1652866610000|2022-05-18 09:36:50|12485.8|12483.8|12485.3|12483.3|12485.8|12483.8|12484.5|12482.5|6
1652866620000|2022-05-18 09:37:00|12485.8|12483.8|12485.2|12483.2|12487|12485|12484.8|12482.8|5
1652866630000|2022-05-18 09:37:10|12485.1|12483.1|12483.7|12481.7|12485.3|12483.3|12482.6|12480.6|15
1652866640000|2022-05-18 09:37:20|12483.3|12481.3|12485.1|12483.1|12485.1|12483.1|12482.8|12480.8|8
1652866650000|2022-05-18 09:37:30|12485|12483|12484.6|12482.6|12485.1|12483.1|12482.7|12480.7|4
1652866660000|2022-05-18 09:37:40|12484.7|12482.7|12487.6|12485.6|12488.3|12486.3|12484.7|12482.7|16
1652866670000|2022-05-18 09:37:50|12487.7|12485.7|12486.3|12484.3|12487.7|12485.7|12486.3|12484.3|15
1652866680000|2022-05-18 09:38:00|12486.5|12484.5|12487.1|12485.1|12488.1|12486.1|12486.3|12484.3|7
1652866690000|2022-05-18 09:38:10|12487.2|12485.2|12487.6|12485.6|12487.8|12485.8|12486.8|12484.8|6
1652866700000|2022-05-18 09:38:20|12487.5|12485.5|12487.6|12485.6|12487.7|12485.7|12486.8|12484.8|4
1652866710000|2022-05-18 09:38:30|12487.5|12485.5|12487|12485|12487.7|12485.7|12486.6|12484.6|0
1652866720000|2022-05-18 09:38:40|12487.1|12485.1|12488|12486|12488.1|12486.1|12486.6|12484.6|4
1652866730000|2022-05-18 09:38:50|12488.1|12486.1|12486.5|12484.5|12488.3|12486.3|12486.5|12484.5|8
1652866740000|2022-05-18 09:39:00|12486.7|12484.7|12487|12485|12487|12485|12486.3|12484.3|1
1652866750000|2022-05-18 09:39:10|12487.1|12485.1|12487.2|12485.2|12487.6|12485.6|12485.5|12483.5|24
1652866760000|2022-05-18 09:39:20|12487.3|12485.3|12488.2|12486.2|12488.2|12486.2|12487.2|12485.2|3
1652866770000|2022-05-18 09:39:30|12488.3|12486.3|12489.3|12487.3|12489.3|12487.3|12488.3|12486.3|12
1652866780000|2022-05-18 09:39:40|12489.1|12487.1|12489.1|12487.1|12489.8|12487.8|12489.1|12487.1|7
1652866790000|2022-05-18 09:39:50|12489|12487|12487.8|12485.8|12489|12487|12487.5|12485.5|8
1652866800000|2022-05-18 09:40:00|12488|12486|12488.1|12486.1|12488.5|12486.5|12488|12486|7
1652866810000|2022-05-18 09:40:10|12488|12486|12485.5|12483.5|12488|12486|12485.3|12483.3|12
1652866820000|2022-05-18 09:40:20|12485.6|12483.6|12486.3|12484.3|12486.6|12484.6|12485.3|12483.3|4
1652866830000|2022-05-18 09:40:30|12486.2|12484.2|12487.1|12485.1|12487.3|12485.3|12485|12483|18
1652866840000|2022-05-18 09:40:40|12487.6|12485.6|12488.6|12486.6|12489.1|12487.1|12487.5|12485.5|4
1652866850000|2022-05-18 09:40:50|12488.8|12486.8|12488.3|12486.3|12489.7|12487.7|12487.8|12485.8|20
1652866860000|2022-05-18 09:41:00|12487.8|12485.8|12488.3|12486.3|12488.6|12486.6|12487.8|12485.8|6
1652866870000|2022-05-18 09:41:10|12488.5|12486.5|12487.6|12485.6|12488.6|12486.6|12487.5|12485.5|1
1652866880000|2022-05-18 09:41:20|12487.7|12485.7|12488.5|12486.5|12490.6|12488.6|12487.7|12485.7|16
1652866890000|2022-05-18 09:41:30|12488.3|12486.3|12491.3|12489.3|12491.3|12489.3|12488.3|12486.3|28
1652866900000|2022-05-18 09:41:40|12491.5|12489.5|12491.1|12489.1|12491.6|12489.6|12490.7|12488.7|5
1652866910000|2022-05-18 09:41:50|12491.2|12489.2|12491.3|12489.3|12491.6|12489.6|12490.7|12488.7|4
1652866920000|2022-05-18 09:42:00|12491.5|12489.5|12491.5|12489.5|12491.5|12489.5|12491|12489|1
1652866930000|2022-05-18 09:42:10|12491.3|12489.3|12491.5|12489.5|12492.1|12490.1|12491.3|12489.3|6
1652866940000|2022-05-18 09:42:20|12491.7|12489.7|12490.1|12488.1|12491.7|12489.7|12489.7|12487.7|11
1652866950000|2022-05-18 09:42:30|12490|12488|12489.8|12487.8|12490|12488|12488.6|12486.6|11
1652866960000|2022-05-18 09:42:40|12489.3|12487.3|12490.7|12488.7|12490.8|12488.8|12489.3|12487.3|1
1652866970000|2022-05-18 09:42:50|12490.8|12488.8|12489.6|12487.6|12490.8|12488.8|12489.6|12487.6|3
1652866980000|2022-05-18 09:43:00|12489.5|12487.5|12488.7|12486.7|12489.8|12487.8|12487.8|12485.8|6
1652866990000|2022-05-18 09:43:10|12489|12487|12487.8|12485.8|12489.3|12487.3|12487.8|12485.8|14
1652867000000|2022-05-18 09:43:20|12488|12486|12488.8|12486.8|12489.8|12487.8|12488|12486|10
1652867010000|2022-05-18 09:43:30|12489|12487|12488.8|12486.8|12489.2|12487.2|12488.3|12486.3|7
1652867020000|2022-05-18 09:43:40|12488.1|12486.1|12488.2|12486.2|12488.8|12486.8|12487.6|12485.6|15
1652867030000|2022-05-18 09:43:50|12488.3|12486.3|12488|12486|12488.3|12486.3|12487.6|12485.6|9
1652867040000|2022-05-18 09:44:00|12487.8|12485.8|12485.6|12483.6|12487.8|12485.8|12485.6|12483.6|25
1652867050000|2022-05-18 09:44:10|12485.5|12483.5|12487.8|12485.8|12488.5|12486.5|12484.7|12482.7|33
1652867060000|2022-05-18 09:44:20|12488|12486|12488|12486|12488.6|12486.6|12487.5|12485.5|7
1652867070000|2022-05-18 09:44:30|12487.8|12485.8|12488.3|12486.3|12488.7|12486.7|12487.8|12485.8|5
1652867080000|2022-05-18 09:44:40|12488.6|12486.6|12489.3|12487.3|12489.8|12487.8|12488.6|12486.6|6
1652867090000|2022-05-18 09:44:50|12489.2|12487.2|12488.8|12486.8|12489.3|12487.3|12488.7|12486.7|2
1652867100000|2022-05-18 09:45:00|12488.7|12486.7|12487.5|12485.5|12490|12488|12487.5|12485.5|9
1652867110000|2022-05-18 09:45:10|12487.8|12485.8|12486.3|12484.3|12488|12486|12486.3|12484.3|6
1652867120000|2022-05-18 09:45:20|12486.5|12484.5|12487.6|12485.6|12488|12486|12486.3|12484.3|3
1652867130000|2022-05-18 09:45:30|12487.3|12485.3|12487.5|12485.5|12487.5|12485.5|12486.3|12484.3|4
1652867140000|2022-05-18 09:45:40|12488.1|12486.1|12489.1|12487.1|12489.1|12487.1|12487.7|12485.7|5
1652867150000|2022-05-18 09:45:50|12490.3|12488.3|12490.8|12488.8|12491.7|12489.7|12490.3|12488.3|19
1652867160000|2022-05-18 09:46:00|12491.1|12489.1|12492.2|12490.2|12493|12491|12491.1|12489.1|19
1652867170000|2022-05-18 09:46:10|12492.3|12490.3|12494.7|12492.7|12495.2|12493.2|12491.8|12489.8|30
1652867180000|2022-05-18 09:46:20|12494.6|12492.6|12494.8|12492.8|12495.1|12493.1|12493|12491|22
1652867190000|2022-05-18 09:46:30|12494.5|12492.5|12497.1|12495.1|12497.1|12495.1|12494.5|12492.5|34
1652867200000|2022-05-18 09:46:40|12496.8|12494.8|12493|12491|12497.5|12495.5|12492.2|12490.2|48
1652867210000|2022-05-18 09:46:50|12492.8|12490.8|12493.3|12491.3|12494.1|12492.1|12492.8|12490.8|10
1652867220000|2022-05-18 09:47:00|12493.5|12491.5|12492.6|12490.6|12493.6|12491.6|12492.1|12490.1|24
1652867230000|2022-05-18 09:47:10|12492.5|12490.5|12491.3|12489.3|12492.5|12490.5|12490.3|12488.3|8
1652867240000|2022-05-18 09:47:20|12491.8|12489.8|12492.1|12490.1|12492.1|12490.1|12490.8|12488.8|8
1652867250000|2022-05-18 09:47:30|12492.2|12490.2|12491.3|12489.3|12493.3|12491.3|12491.2|12489.2|3
1652867260000|2022-05-18 09:47:40|12491.5|12489.5|12490.8|12488.8|12491.7|12489.7|12490.8|12488.8|2
1652867270000|2022-05-18 09:47:50|12491.3|12489.3|12492.1|12490.1|12492.5|12490.5|12490.3|12488.3|11
1652867280000|2022-05-18 09:48:00|12492|12490|12488.3|12486.3|12492.3|12490.3|12488|12486|16
1652867290000|2022-05-18 09:48:10|12487.8|12485.8|12488.3|12486.3|12491.1|12489.1|12487.5|12485.5|23
1652867300000|2022-05-18 09:48:20|12488.5|12486.5|12488.8|12486.8|12489.2|12487.2|12488.2|12486.2|1
1652867310000|2022-05-18 09:48:30|12488.7|12486.7|12489.1|12487.1|12489.6|12487.6|12488.2|12486.2|5
1652867320000|2022-05-18 09:48:40|12489.2|12487.2|12488.1|12486.1|12489.8|12487.8|12487.8|12485.8|4
1652867330000|2022-05-18 09:48:50|12488.2|12486.2|12488.3|12486.3|12489.1|12487.1|12488.1|12486.1|5
1652867340000|2022-05-18 09:49:00|12488.2|12486.2|12488.7|12486.7|12489|12487|12488.1|12486.1|3
1652867350000|2022-05-18 09:49:10|12488.6|12486.6|12488.5|12486.5|12488.8|12486.8|12488.2|12486.2|3
1652867360000|2022-05-18 09:49:20|12488.3|12486.3|12489.2|12487.2|12490.1|12488.1|12488.3|12486.3|15
1652867370000|2022-05-18 09:49:30|12489.1|12487.1|12487.6|12485.6|12489.1|12487.1|12487.3|12485.3|5
1652867380000|2022-05-18 09:49:40|12487.8|12485.8|12489.2|12487.2|12489.3|12487.3|12487.8|12485.8|3
1652867390000|2022-05-18 09:49:50|12488.8|12486.8|12488|12486|12489.1|12487.1|12488|12486|3
1652867400000|2022-05-18 09:50:00|12488.1|12486.1|12489.2|12487.2|12489.3|12487.3|12488|12486|4
1652867410000|2022-05-18 09:50:10|12489.3|12487.3|12488.8|12486.8|12489.3|12487.3|12487.1|12485.1|7
1652867420000|2022-05-18 09:50:20|12489.1|12487.1|12489.5|12487.5|12489.7|12487.7|12487.6|12485.6|14
1652867430000|2022-05-18 09:50:30|12489.6|12487.6|12493.7|12491.7|12494.1|12492.1|12489.3|12487.3|40
1652867440000|2022-05-18 09:50:40|12493|12491|12493.3|12491.3|12493.7|12491.7|12492.5|12490.5|13
1652867450000|2022-05-18 09:50:50|12493.5|12491.5|12493.6|12491.6|12494.8|12492.8|12493.3|12491.3|18
1652867460000|2022-05-18 09:51:00|12493.7|12491.7|12491.2|12489.2|12493.8|12491.8|12490.5|12488.5|26
1652867470000|2022-05-18 09:51:10|12491.8|12489.8|12491.1|12489.1|12491.8|12489.8|12491|12489|9
1652867480000|2022-05-18 09:51:20|12491|12489|12492.1|12490.1|12492.5|12490.5|12490.7|12488.7|6
1652867490000|2022-05-18 09:51:30|12491.3|12489.3|12492.3|12490.3|12492.8|12490.8|12491.3|12489.3|5
1652867500000|2022-05-18 09:51:40|12492.5|12490.5|12492.5|12490.5|12493.2|12491.2|12492.3|12490.3|3
1652867510000|2022-05-18 09:51:50|12492.3|12490.3|12491.5|12489.5|12492.3|12490.3|12491.3|12489.3|5
1652867520000|2022-05-18 09:52:00|12491.3|12489.3|12492.6|12490.6|12492.6|12490.6|12490.8|12488.8|11
1652867530000|2022-05-18 09:52:10|12492.7|12490.7|12491.1|12489.1|12493.1|12491.1|12491|12489|5
1652867540000|2022-05-18 09:52:20|12490.8|12488.8|12489.7|12487.7|12491|12489|12489.2|12487.2|11
1652867550000|2022-05-18 09:52:30|12490|12488|12489.6|12487.6|12490.3|12488.3|12489.2|12487.2|7
1652867560000|2022-05-18 09:52:40|12489.5|12487.5|12489.8|12487.8|12490|12488|12488.6|12486.6|8
1652867570000|2022-05-18 09:52:50|12489.7|12487.7|12489.6|12487.6|12490.1|12488.1|12489.5|12487.5|1
1652867580000|2022-05-18 09:53:00|12489.8|12487.8|12489.7|12487.7|12489.8|12487.8|12489.5|12487.5|1
1652867590000|2022-05-18 09:53:10|12489.8|12487.8|12489|12487|12489.8|12487.8|12488.8|12486.8|3
1652867600000|2022-05-18 09:53:20|12489.1|12487.1|12491.2|12489.2|12492.2|12490.2|12489.1|12487.1|17
1652867610000|2022-05-18 09:53:30|12491.3|12489.3|12491.8|12489.8|12492.2|12490.2|12491.2|12489.2|19
1652867620000|2022-05-18 09:53:40|12491.7|12489.7|12491.6|12489.6|12492.2|12490.2|12491.6|12489.6|3
1652867630000|2022-05-18 09:53:50|12491.7|12489.7|12490.6|12488.6|12491.7|12489.7|12489.7|12487.7|7
1652867640000|2022-05-18 09:54:00|12490.3|12488.3|12489.8|12487.8|12490.8|12488.8|12489.8|12487.8|3
1652867650000|2022-05-18 09:54:10|12489.6|12487.6|12489.6|12487.6|12490.5|12488.5|12489.6|12487.6|1
1652867660000|2022-05-18 09:54:20|12489.7|12487.7|12489.3|12487.3|12490.5|12488.5|12489.1|12487.1|5
1652867670000|2022-05-18 09:54:30|12489.5|12487.5|12488.5|12486.5|12489.6|12487.6|12488.2|12486.2|7
1652867680000|2022-05-18 09:54:40|12488.7|12486.7|12488.8|12486.8|12488.8|12486.8|12488|12486|10
1652867690000|2022-05-18 09:54:50|12489.3|12487.3|12489.1|12487.1|12490|12488|12489.1|12487.1|3
1652867700000|2022-05-18 09:55:00|12489.2|12487.2|12489.1|12487.1|12490|12488|12488.7|12486.7|3
1652867710000|2022-05-18 09:55:10|12489.2|12487.2|12489.5|12487.5|12490|12488|12489.1|12487.1|3
1652867720000|2022-05-18 09:55:20|12489.6|12487.6|12490.8|12488.8|12491.1|12489.1|12489.5|12487.5|13
1652867730000|2022-05-18 09:55:30|12490.7|12488.7|12492.6|12490.6|12492.8|12490.8|12490.3|12488.3|7
1652867740000|2022-05-18 09:55:40|12492.7|12490.7|12494.2|12492.2|12494.5|12492.5|12492.6|12490.6|7
1652867750000|2022-05-18 09:55:50|12494.1|12492.1|12493.5|12491.5|12494.1|12492.1|12493.1|12491.1|5
1652867760000|2022-05-18 09:56:00|12493|12491|12493.2|12491.2|12493.5|12491.5|12492.6|12490.6|4
1652867770000|2022-05-18 09:56:10|12493.3|12491.3|12494.7|12492.7|12494.7|12492.7|12493.3|12491.3|10
1652867780000|2022-05-18 09:56:20|12494.2|12492.2|12493.3|12491.3|12494.2|12492.2|12493.2|12491.2|9
1652867790000|2022-05-18 09:56:30|12493.6|12491.6|12493.6|12491.6|12493.6|12491.6|12493.1|12491.1|3
1652867800000|2022-05-18 09:56:40|12493.5|12491.5|12493.1|12491.1|12493.7|12491.7|12493.1|12491.1|5
1652867810000|2022-05-18 09:56:50|12492.1|12490.1|12493.8|12491.8|12494.5|12492.5|12492.1|12490.1|5
1652867820000|2022-05-18 09:57:00|12493.7|12491.7|12493.3|12491.3|12493.7|12491.7|12492.5|12490.5|15
1652867830000|2022-05-18 09:57:10|12493.5|12491.5|12491.8|12489.8|12493.7|12491.7|12491.5|12489.5|8
1652867840000|2022-05-18 09:57:20|12492|12490|12491.3|12489.3|12492.5|12490.5|12491.2|12489.2|5
1652867850000|2022-05-18 09:57:30|12491.5|12489.5|12491|12489|12492.1|12490.1|12490.3|12488.3|8
1652867860000|2022-05-18 09:57:40|12491.1|12489.1|12488.8|12486.8|12491.1|12489.1|12488.1|12486.1|17
1652867870000|2022-05-18 09:57:50|12489|12487|12489|12487|12489|12487|12488.5|12486.5|5
1652867880000|2022-05-18 09:58:00|12488.8|12486.8|12489.7|12487.7|12489.8|12487.8|12488.7|12486.7|13
1652867890000|2022-05-18 09:58:10|12489.8|12487.8|12490.2|12488.2|12490.2|12488.2|12489|12487|21
1652867900000|2022-05-18 09:58:20|12490.3|12488.3|12493.2|12491.2|12493.5|12491.5|12490.3|12488.3|8
1652867910000|2022-05-18 09:58:30|12493.3|12491.3|12497.2|12495.2|12497.3|12495.3|12493.1|12491.1|34
1652867920000|2022-05-18 09:58:40|12497.1|12495.1|12494.7|12492.7|12497.1|12495.1|12494.3|12492.3|23
1652867930000|2022-05-18 09:58:50|12494.6|12492.6|12496.2|12494.2|12496.2|12494.2|12494.1|12492.1|16
1652867940000|2022-05-18 09:59:00|12496.5|12494.5|12496.3|12494.3|12497.1|12495.1|12495.7|12493.7|8
1652867950000|2022-05-18 09:59:10|12496.2|12494.2|12496.7|12494.7|12497.2|12495.2|12496.1|12494.1|8
1652867960000|2022-05-18 09:59:20|12496.6|12494.6|12495.8|12493.8|12496.6|12494.6|12494.7|12492.7|14
1652867970000|2022-05-18 09:59:30|12496|12494|12504.1|12502.1|12505.1|12503.1|12495.8|12493.8|150
1652867980000|2022-05-18 09:59:40|12504.3|12502.3|12503.7|12501.7|12505|12503|12501.8|12499.8|42
1652867990000|2022-05-18 09:59:50|12503.8|12501.8|12507.2|12505.2|12507.7|12505.7|12503.2|12501.2|46
1652868000000|2022-05-18 10:00:00|12507.5|12505.5|12507.3|12505.3|12509.8|12507.8|12506.3|12504.3|91
1652868010000|2022-05-18 10:00:10|12507.5|12505.5|12508.8|12506.8|12509|12507|12506.8|12504.8|20
1652868020000|2022-05-18 10:00:20|12508.7|12506.7|12511.8|12509.8|12512.2|12510.2|12508.3|12506.3|85
1652868030000|2022-05-18 10:00:30|12512|12510|12511.2|12509.2|12513.5|12511.5|12510.1|12508.1|59
1652868040000|2022-05-18 10:00:40|12511.1|12509.1|12515.5|12513.5|12515.5|12513.5|12511.1|12509.1|81
1652868050000|2022-05-18 10:00:50|12515.3|12513.3|12515.8|12513.8|12517|12515|12515.3|12513.3|50
1652868060000|2022-05-18 10:01:00|12516|12514|12514.2|12512.2|12517.1|12515.1|12513.8|12511.8|73
1652868070000|2022-05-18 10:01:10|12514.3|12512.3|12519.3|12517.3|12519.3|12517.3|12514.3|12512.3|90
1652868080000|2022-05-18 10:01:20|12519.2|12517.2|12513.8|12511.8|12519.5|12517.5|12513.8|12511.8|27
1652868090000|2022-05-18 10:01:30|12513.7|12511.7|12512|12510|12514.2|12512.2|12511.7|12509.7|46
1652868100000|2022-05-18 10:01:40|12511.6|12509.6|12511.6|12509.6|12512.1|12510.1|12509.6|12507.6|30
1652868110000|2022-05-18 10:01:50|12512.2|12510.2|12510.1|12508.1|12512.5|12510.5|12510.1|12508.1|19
1652868120000|2022-05-18 10:02:00|12510.2|12508.2|12509.6|12507.6|12511.2|12509.2|12508.8|12506.8|22
1652868130000|2022-05-18 10:02:10|12509.5|12507.5|12512|12510|12512|12510|12509.5|12507.5|27
1652868140000|2022-05-18 10:02:20|12511.7|12509.7|12509.8|12507.8|12511.7|12509.7|12509|12507|23
1652868150000|2022-05-18 10:02:30|12510|12508|12512.3|12510.3|12512.3|12510.3|12509.8|12507.8|32
1652868160000|2022-05-18 10:02:40|12512.1|12510.1|12510.1|12508.1|12512.1|12510.1|12510.1|12508.1|9
1652868170000|2022-05-18 10:02:50|12509.3|12507.3|12506.7|12504.7|12509.8|12507.8|12506.6|12504.6|22
1652868180000|2022-05-18 10:03:00|12506.6|12504.6|12507.7|12505.7|12509.7|12507.7|12506.2|12504.2|28
1652868190000|2022-05-18 10:03:10|12507.5|12505.5|12506.1|12504.1|12508.2|12506.2|12504.8|12502.8|38
1652868200000|2022-05-18 10:03:20|12506.3|12504.3|12506.1|12504.1|12506.5|12504.5|12505.3|12503.3|11
1652868210000|2022-05-18 10:03:30|12506.2|12504.2|12505.7|12503.7|12507.8|12505.8|12505.3|12503.3|19
1652868220000|2022-05-18 10:03:40|12505.8|12503.8|12506.8|12504.8|12507.3|12505.3|12505.2|12503.2|26
1652868230000|2022-05-18 10:03:50|12506.3|12504.3|12505.3|12503.3|12506.5|12504.5|12505.3|12503.3|8
1652868240000|2022-05-18 10:04:00|12505.5|12503.5|12505.1|12503.1|12506.3|12504.3|12505|12503|16
1652868250000|2022-05-18 10:04:10|12505|12503|12502.7|12500.7|12505.1|12503.1|12502.7|12500.7|27
1652868260000|2022-05-18 10:04:20|12502.3|12500.3|12503.8|12501.8|12504.3|12502.3|12501.8|12499.8|51
1652868270000|2022-05-18 10:04:30|12504|12502|12504.2|12502.2|12504.5|12502.5|12503.5|12501.5|7
1652868280000|2022-05-18 10:04:40|12504.3|12502.3|12503.3|12501.3|12505.1|12503.1|12502.1|12500.1|15
1652868290000|2022-05-18 10:04:50|12503.1|12501.1|12502.7|12500.7|12503.3|12501.3|12502.6|12500.6|5
1652868300000|2022-05-18 10:05:00|12502.6|12500.6|12502.3|12500.3|12503.3|12501.3|12501.5|12499.5|13
1652868310000|2022-05-18 10:05:10|12502.2|12500.2|12501.8|12499.8|12503|12501|12501.6|12499.6|13
1652868320000|2022-05-18 10:05:20|12502|12500|12501.8|12499.8|12502.3|12500.3|12501.5|12499.5|6
1652868330000|2022-05-18 10:05:30|12502|12500|12502.3|12500.3|12502.8|12500.8|12501.7|12499.7|4
1652868340000|2022-05-18 10:05:40|12502.5|12500.5|12501.6|12499.6|12502.6|12500.6|12501.5|12499.5|11
1652868350000|2022-05-18 10:05:50|12501.7|12499.7|12502|12500|12502.1|12500.1|12501.5|12499.5|12
1652868360000|2022-05-18 10:06:00|12501.8|12499.8|12503|12501|12503|12501|12501.8|12499.8|3
1652868370000|2022-05-18 10:06:10|12502.8|12500.8|12503|12501|12503|12501|12502.2|12500.2|0
1652868380000|2022-05-18 10:06:20|12502.3|12500.3|12502.8|12500.8|12503|12501|12502.3|12500.3|0
1652868390000|2022-05-18 10:06:30|12502.7|12500.7|12502.8|12500.8|12502.8|12500.8|12501.7|12499.7|9
1652868400000|2022-05-18 10:06:40|12503|12501|12503.6|12501.6|12505.1|12503.1|12502.8|12500.8|25
1652868410000|2022-05-18 10:06:50|12503.7|12501.7|12504.6|12502.6|12505|12503|12503.7|12501.7|2
1652868420000|2022-05-18 10:07:00|12504.7|12502.7|12505.3|12503.3|12506.1|12504.1|12504.3|12502.3|30
1652868430000|2022-05-18 10:07:10|12505.6|12503.6|12503.2|12501.2|12505.7|12503.7|12503.2|12501.2|12
1652868440000|2022-05-18 10:07:20|12503.7|12501.7|12505.6|12503.6|12505.6|12503.6|12503.3|12501.3|9
1652868450000|2022-05-18 10:07:30|12505.3|12503.3|12508.3|12506.3|12508.3|12506.3|12504.3|12502.3|12
1652868460000|2022-05-18 10:07:40|12507.7|12505.7|12507.8|12505.8|12508|12506|12506.3|12504.3|17
1652868470000|2022-05-18 10:07:50|12508|12506|12506.5|12504.5|12508.5|12506.5|12506.5|12504.5|4
1652868480000|2022-05-18 10:08:00|12506.6|12504.6|12506.2|12504.2|12506.8|12504.8|12504.3|12502.3|23
1652868490000|2022-05-18 10:08:10|12506.3|12504.3|12506.8|12504.8|12507.6|12505.6|12506.3|12504.3|8
1652868500000|2022-05-18 10:08:20|12507.2|12505.2|12506.8|12504.8|12507.2|12505.2|12506.3|12504.3|3
1652868510000|2022-05-18 10:08:30|12507|12505|12506.3|12504.3|12507.5|12505.5|12505.5|12503.5|5
1652868520000|2022-05-18 10:08:40|12506.2|12504.2|12505.3|12503.3|12506.2|12504.2|12505.2|12503.2|7
1652868530000|2022-05-18 10:08:50|12505.5|12503.5|12505.6|12503.6|12505.7|12503.7|12504.1|12502.1|14
1652868540000|2022-05-18 10:09:00|12505.5|12503.5|12506.1|12504.1|12506.1|12504.1|12505.1|12503.1|9
1652868550000|2022-05-18 10:09:10|12506|12504|12502.1|12500.1|12506|12504|12502.1|12500.1|20
1652868560000|2022-05-18 10:09:20|12502|12500|12500.8|12498.8|12502|12500|12500.1|12498.1|8
1652868570000|2022-05-18 10:09:30|12500.7|12498.7|12499.6|12497.6|12501.1|12499.1|12498.8|12496.8|24
1652868580000|2022-05-18 10:09:40|12499.7|12497.7|12501.7|12499.7|12502.6|12500.6|12499.7|12497.7|79
1652868590000|2022-05-18 10:09:50|12501.8|12499.8|12503.1|12501.1|12504|12502|12501.8|12499.8|9
1652868600000|2022-05-18 10:10:00|12503.3|12501.3|12502.2|12500.2|12503.6|12501.6|12502.1|12500.1|8
1652868610000|2022-05-18 10:10:10|12502.6|12500.6|12503.1|12501.1|12503.6|12501.6|12502.3|12500.3|2
1652868620000|2022-05-18 10:10:20|12503|12501|12502.1|12500.1|12503.3|12501.3|12502.1|12500.1|7
1652868630000|2022-05-18 10:10:30|12502.5|12500.5|12504.3|12502.3|12505.2|12503.2|12502.3|12500.3|8
1652868640000|2022-05-18 10:10:40|12504.5|12502.5|12501.7|12499.7|12504.5|12502.5|12501.7|12499.7|18
1652868650000|2022-05-18 10:10:50|12501.8|12499.8|12502.3|12500.3|12503.2|12501.2|12501.7|12499.7|4
1652868660000|2022-05-18 10:11:00|12502.5|12500.5|12503.5|12501.5|12503.5|12501.5|12502|12500|5
1652868670000|2022-05-18 10:11:10|12503.2|12501.2|12503.7|12501.7|12504.3|12502.3|12502.3|12500.3|8
1652868680000|2022-05-18 10:11:20|12503.6|12501.6|12504.1|12502.1|12504.2|12502.2|12503.5|12501.5|8
1652868690000|2022-05-18 10:11:30|12504.2|12502.2|12502|12500|12504.2|12502.2|12502|12500|6
1652868700000|2022-05-18 10:11:40|12502.1|12500.1|12501|12499|12502.2|12500.2|12501|12499|6
1652868710000|2022-05-18 10:11:50|12501.1|12499.1|12501.3|12499.3|12501.3|12499.3|12501|12499|10
1652868720000|2022-05-18 10:12:00|12501.2|12499.2|12499.7|12497.7|12501.3|12499.3|12499.7|12497.7|33
1652868730000|2022-05-18 10:12:10|12500.5|12498.5|12499|12497|12500.6|12498.6|12499|12497|8
1652868740000|2022-05-18 10:12:20|12498.2|12496.2|12497.2|12495.2|12498.5|12496.5|12497|12495|37
1652868750000|2022-05-18 10:12:30|12497.5|12495.5|12496.8|12494.8|12498.1|12496.1|12496.8|12494.8|12
1652868760000|2022-05-18 10:12:40|12496.7|12494.7|12497.2|12495.2|12497.2|12495.2|12496.1|12494.1|31
1652868770000|2022-05-18 10:12:50|12497.7|12495.7|12498.5|12496.5|12498.6|12496.6|12497.5|12495.5|21
1652868780000|2022-05-18 10:13:00|12498.7|12496.7|12501.1|12499.1|12501.1|12499.1|12498.7|12496.7|13
1652868790000|2022-05-18 10:13:10|12501.2|12499.2|12498.7|12496.7|12501.3|12499.3|12498.7|12496.7|9
1652868800000|2022-05-18 10:13:20|12498.8|12496.8|12497.1|12495.1|12499.3|12497.3|12497.1|12495.1|16
1652868810000|2022-05-18 10:13:30|12497.3|12495.3|12500.3|12498.3|12500.6|12498.6|12497.1|12495.1|25
1652868820000|2022-05-18 10:13:40|12500.2|12498.2|12500|12498|12500.3|12498.3|12499.8|12497.8|0
1652868830000|2022-05-18 10:13:50|12499.8|12497.8|12500|12498|12501|12499|12499.8|12497.8|6
1652868840000|2022-05-18 10:14:00|12500.1|12498.1|12501.1|12499.1|12501.6|12499.6|12500|12498|5
1652868850000|2022-05-18 10:14:10|12500|12498|12500.3|12498.3|12500.3|12498.3|12499.8|12497.8|4
1652868860000|2022-05-18 10:14:20|12500.1|12498.1|12500.3|12498.3|12500.5|12498.5|12500|12498|3
1652868870000|2022-05-18 10:14:30|12500.2|12498.2|12501.1|12499.1|12501.1|12499.1|12500.2|12498.2|11
1652868880000|2022-05-18 10:14:40|12501.3|12499.3|12502.2|12500.2|12502.5|12500.5|12501|12499|11
1652868890000|2022-05-18 10:14:50|12502.1|12500.1|12500.6|12498.6|12502.1|12500.1|12500.5|12498.5|8
1652868900000|2022-05-18 10:15:00|12500.8|12498.8|12499.2|12497.2|12501.2|12499.2|12498.7|12496.7|15
1652868910000|2022-05-18 10:15:10|12499.1|12497.1|12498.8|12496.8|12499.3|12497.3|12498.3|12496.3|8
1652868920000|2022-05-18 10:15:20|12499|12497|12499.7|12497.7|12499.8|12497.8|12499|12497|4
1652868930000|2022-05-18 10:15:30|12499.6|12497.6|12499.3|12497.3|12499.7|12497.7|12499|12497|1
1652868940000|2022-05-18 10:15:40|12499.2|12497.2|12499.7|12497.7|12499.7|12497.7|12498.1|12496.1|7
1652868950000|2022-05-18 10:15:50|12499.8|12497.8|12500.3|12498.3|12500.7|12498.7|12499.7|12497.7|4
1652868960000|2022-05-18 10:16:00|12500.7|12498.7|12500.5|12498.5|12501.2|12499.2|12500.5|12498.5|6
1652868970000|2022-05-18 10:16:10|12500.6|12498.6|12500.8|12498.8|12501.1|12499.1|12499.8|12497.8|3
1652868980000|2022-05-18 10:16:20|12500.7|12498.7|12500.5|12498.5|12501.1|12499.1|12499.5|12497.5|6
1652868990000|2022-05-18 10:16:30|12500.3|12498.3|12500.2|12498.2|12501|12499|12500.1|12498.1|0
1652869000000|2022-05-18 10:16:40|12500.1|12498.1|12499.7|12497.7|12500.3|12498.3|12499.6|12497.6|4
1652869010000|2022-05-18 10:16:50|12499.8|12497.8|12500.1|12498.1|12500.3|12498.3|12499.7|12497.7|0
1652869020000|2022-05-18 10:17:00|12500|12498|12499.7|12497.7|12500.6|12498.6|12499.6|12497.6|19
1652869030000|2022-05-18 10:17:10|12499.8|12497.8|12498.2|12496.2|12499.8|12497.8|12498.2|12496.2|8
1652869040000|2022-05-18 10:17:20|12498.3|12496.3|12499.5|12497.5|12499.5|12497.5|12498.3|12496.3|9
1652869050000|2022-05-18 10:17:30|12499.3|12497.3|12500.2|12498.2|12500.2|12498.2|12499.2|12497.2|4
1652869060000|2022-05-18 10:17:40|12500.1|12498.1|12499.2|12497.2|12500.2|12498.2|12499.2|12497.2|8
1652869070000|2022-05-18 10:17:50|12499.3|12497.3|12497.6|12495.6|12499.3|12497.3|12497.5|12495.5|10
1652869080000|2022-05-18 10:18:00|12497.5|12495.5|12498|12496|12498.1|12496.1|12497.5|12495.5|9
1652869090000|2022-05-18 10:18:10|12497.8|12495.8|12496.8|12494.8|12497.8|12495.8|12496.8|12494.8|23
1652869100000|2022-05-18 10:18:20|12497.2|12495.2|12499.3|12497.3|12499.3|12497.3|12497.2|12495.2|9
1652869110000|2022-05-18 10:18:30|12499.2|12497.2|12497.6|12495.6|12499.3|12497.3|12497.1|12495.1|8
1652869120000|2022-05-18 10:18:40|12497.7|12495.7|12497.6|12495.6|12498.1|12496.1|12497.6|12495.6|0
1652869130000|2022-05-18 10:18:50|12496.8|12494.8|12497.2|12495.2|12497.3|12495.3|12496.5|12494.5|5
1652869140000|2022-05-18 10:19:00|12497.1|12495.1|12499.1|12497.1|12499.1|12497.1|12497|12495|11
1652869150000|2022-05-18 10:19:10|12499|12497|12499.2|12497.2|12499.3|12497.3|12498.6|12496.6|8
1652869160000|2022-05-18 10:19:20|12500|12498|12500.6|12498.6|12500.6|12498.6|12500|12498|23
1652869170000|2022-05-18 10:19:30|12501.2|12499.2|12501.8|12499.8|12502.5|12500.5|12501.2|12499.2|33
1652869180000|2022-05-18 10:19:40|12502.1|12500.1|12501.2|12499.2|12502.3|12500.3|12500.7|12498.7|35
1652869190000|2022-05-18 10:19:50|12501.3|12499.3|12502.3|12500.3|12504.2|12502.2|12501.3|12499.3|12
1652869200000|2022-05-18 10:20:00|12502.2|12500.2|12502.8|12500.8|12503.1|12501.1|12501.8|12499.8|16
1652869210000|2022-05-18 10:20:10|12503|12501|12505.2|12503.2|12505.7|12503.7|12503|12501|15
1652869220000|2022-05-18 10:20:20|12505.3|12503.3|12506.5|12504.5|12506.5|12504.5|12504.5|12502.5|15
1652869230000|2022-05-18 10:20:30|12506.3|12504.3|12503.3|12501.3|12506.3|12504.3|12503.3|12501.3|13
1652869240000|2022-05-18 10:20:40|12503.5|12501.5|12503.8|12501.8|12504|12502|12502.6|12500.6|9
1652869250000|2022-05-18 10:20:50|12503.3|12501.3|12504.3|12502.3|12505.2|12503.2|12501.8|12499.8|29
1652869260000|2022-05-18 10:21:00|12504.2|12502.2|12504.3|12502.3|12504.6|12502.6|12502.8|12500.8|12
1652869270000|2022-05-18 10:21:10|12504.1|12502.1|12504.1|12502.1|12504.5|12502.5|12503.8|12501.8|1
1652869280000|2022-05-18 10:21:20|12504.2|12502.2|12504.2|12502.2|12504.3|12502.3|12503.8|12501.8|3
1652869290000|2022-05-18 10:21:30|12504.1|12502.1|12505.5|12503.5|12505.8|12503.8|12503.1|12501.1|33
1652869300000|2022-05-18 10:21:40|12505.2|12503.2|12506.5|12504.5|12506.5|12504.5|12505.1|12503.1|14
1652869310000|2022-05-18 10:21:50|12506.3|12504.3|12506.2|12504.2|12507.6|12505.6|12506.1|12504.1|19
1652869320000|2022-05-18 10:22:00|12506.1|12504.1|12505.6|12503.6|12506.1|12504.1|12504.7|12502.7|7
1652869330000|2022-05-18 10:22:10|12505.2|12503.2|12506.6|12504.6|12507.2|12505.2|12505.2|12503.2|8
1652869340000|2022-05-18 10:22:20|12506.7|12504.7|12506.3|12504.3|12506.8|12504.8|12505.5|12503.5|11
1652869350000|2022-05-18 10:22:30|12506.5|12504.5|12506.3|12504.3|12506.6|12504.6|12505.2|12503.2|4
1652869360000|2022-05-18 10:22:40|12506.7|12504.7|12506.1|12504.1|12506.7|12504.7|12505.7|12503.7|6
1652869370000|2022-05-18 10:22:50|12505.8|12503.8|12505.3|12503.3|12506.2|12504.2|12505.2|12503.2|6
1652869380000|2022-05-18 10:23:00|12505.5|12503.5|12503.3|12501.3|12505.5|12503.5|12502.8|12500.8|28
1652869390000|2022-05-18 10:23:10|12503.2|12501.2|12502.3|12500.3|12503.8|12501.8|12501.5|12499.5|32
1652869400000|2022-05-18 10:23:20|12502.5|12500.5|12503.3|12501.3|12503.8|12501.8|12500.7|12498.7|29
1652869410000|2022-05-18 10:23:30|12503.1|12501.1|12503|12501|12503.3|12501.3|12502.6|12500.6|3
1652869420000|2022-05-18 10:23:40|12502.8|12500.8|12503.1|12501.1|12503.8|12501.8|12502.7|12500.7|4
1652869430000|2022-05-18 10:23:50|12503|12501|12504.2|12502.2|12504.5|12502.5|12503|12501|4
1652869440000|2022-05-18 10:24:00|12504.1|12502.1|12502.7|12500.7|12504.1|12502.1|12502|12500|28
1652869450000|2022-05-18 10:24:10|12503|12501|12502|12500|12503.3|12501.3|12500.6|12498.6|15
1652869460000|2022-05-18 10:24:20|12501.8|12499.8|12502.8|12500.8|12502.8|12500.8|12501.8|12499.8|2
1652869470000|2022-05-18 10:24:30|12502.7|12500.7|12500.6|12498.6|12503.3|12501.3|12500.3|12498.3|29
1652869480000|2022-05-18 10:24:40|12501|12499|12502.1|12500.1|12502.3|12500.3|12501|12499|6
1652869490000|2022-05-18 10:24:50|12502|12500|12501.2|12499.2|12502|12500|12501.1|12499.1|0
1652869500000|2022-05-18 10:25:00|12501.3|12499.3|12501.1|12499.1|12501.6|12499.6|12500.8|12498.8|11
1652869510000|2022-05-18 10:25:10|12500.6|12498.6|12504.6|12502.6|12504.7|12502.7|12500.6|12498.6|22
1652869520000|2022-05-18 10:25:20|12504.5|12502.5|12503.6|12501.6|12505.7|12503.7|12503.6|12501.6|22
1652869530000|2022-05-18 10:25:30|12503.7|12501.7|12503.1|12501.1|12504|12502|12502.2|12500.2|14
1652869540000|2022-05-18 10:25:40|12503.3|12501.3|12502.3|12500.3|12503.5|12501.5|12502.2|12500.2|0
1652869550000|2022-05-18 10:25:50|12502.2|12500.2|12502.7|12500.7|12502.7|12500.7|12502.2|12500.2|4
1652869560000|2022-05-18 10:26:00|12502.3|12500.3|12500.3|12498.3|12502.3|12500.3|12500.1|12498.1|18
1652869570000|2022-05-18 10:26:10|12500.5|12498.5|12500.1|12498.1|12501.3|12499.3|12500.1|12498.1|6
1652869580000|2022-05-18 10:26:20|12500.6|12498.6|12500.5|12498.5|12501.1|12499.1|12500.3|12498.3|4
1652869590000|2022-05-18 10:26:30|12500.2|12498.2|12497.3|12495.3|12500.5|12498.5|12497.2|12495.2|52
1652869600000|2022-05-18 10:26:40|12497.2|12495.2|12496.1|12494.1|12497.6|12495.6|12495.8|12493.8|12
1652869610000|2022-05-18 10:26:50|12496|12494|12499|12497|12499.8|12497.8|12495.8|12493.8|24
1652869620000|2022-05-18 10:27:00|12499.1|12497.1|12498.8|12496.8|12499.5|12497.5|12498.7|12496.7|7
1652869630000|2022-05-18 10:27:10|12499|12497|12499.2|12497.2|12500|12498|12499|12497|4
1652869640000|2022-05-18 10:27:20|12499.3|12497.3|12499.1|12497.1|12499.7|12497.7|12498.7|12496.7|9
1652869650000|2022-05-18 10:27:30|12498.7|12496.7|12500.1|12498.1|12500.5|12498.5|12498.6|12496.6|11
1652869660000|2022-05-18 10:27:40|12500.2|12498.2|12501.1|12499.1|12501.2|12499.2|12500|12498|3
1652869670000|2022-05-18 10:27:50|12501.2|12499.2|12501.2|12499.2|12501.7|12499.7|12501.1|12499.1|2
1652869680000|2022-05-18 10:28:00|12500.5|12498.5|12500.6|12498.6|12501.2|12499.2|12499.6|12497.6|15
1652869690000|2022-05-18 10:28:10|12500.3|12498.3|12502.8|12500.8|12503.1|12501.1|12500.3|12498.3|5
1652869700000|2022-05-18 10:28:20|12503|12501|12501.6|12499.6|12503.1|12501.1|12501.6|12499.6|9
1652869710000|2022-05-18 10:28:30|12501.3|12499.3|12501|12499|12501.6|12499.6|12500.6|12498.6|2
1652869720000|2022-05-18 10:28:40|12501.1|12499.1|12501.1|12499.1|12501.2|12499.2|12500.2|12498.2|9
1652869730000|2022-05-18 10:28:50|12501.2|12499.2|12501.3|12499.3|12502.1|12500.1|12501.2|12499.2|1
1652869740000|2022-05-18 10:29:00|12501.5|12499.5|12502.1|12500.1|12502.1|12500.1|12501.5|12499.5|1
1652869750000|2022-05-18 10:29:10|12502|12500|12502.6|12500.6|12502.6|12500.6|12501.8|12499.8|3
1652869760000|2022-05-18 10:29:20|12503|12501|12504.5|12502.5|12504.5|12502.5|12503|12501|3
1652869770000|2022-05-18 10:29:30|12504.3|12502.3|12503.8|12501.8|12504.7|12502.7|12503.5|12501.5|13
1652869780000|2022-05-18 10:29:40|12504|12502|12503.5|12501.5|12504.5|12502.5|12503.5|12501.5|3
1652869790000|2022-05-18 10:29:50|12503.3|12501.3|12503.2|12501.2|12503.5|12501.5|12503.2|12501.2|5
1652869800000|2022-05-18 10:30:00|12503.3|12501.3|12498.8|12496.8|12503.6|12501.6|12497.7|12495.7|38
1652869810000|2022-05-18 10:30:10|12499.1|12497.1|12491.6|12489.6|12499.6|12497.6|12489.1|12487.1|197
1652869820000|2022-05-18 10:30:20|12491.7|12489.7|12491.2|12489.2|12493|12491|12491|12489|61
1652869830000|2022-05-18 10:30:30|12491.1|12489.1|12491.1|12489.1|12492.7|12490.7|12490.8|12488.8|27
1652869840000|2022-05-18 10:30:40|12491.2|12489.2|12490.8|12488.8|12492.2|12490.2|12489.1|12487.1|43
1652869850000|2022-05-18 10:30:50|12491.1|12489.1|12488.7|12486.7|12491.7|12489.7|12488.7|12486.7|27
1652869860000|2022-05-18 10:31:00|12488.8|12486.8|12491|12489|12493.1|12491.1|12487.2|12485.2|63
1652869870000|2022-05-18 10:31:10|12491.1|12489.1|12487.8|12485.8|12491.5|12489.5|12486.7|12484.7|37
1652869880000|2022-05-18 10:31:20|12488.2|12486.2|12488.3|12486.3|12490.5|12488.5|12487.6|12485.6|28
1652869890000|2022-05-18 10:31:30|12488.2|12486.2|12488.2|12486.2|12488.5|12486.5|12486.2|12484.2|93
1652869900000|2022-05-18 10:31:40|12487.8|12485.8|12487.2|12485.2|12489.7|12487.7|12486.8|12484.8|36
1652869910000|2022-05-18 10:31:50|12487.1|12485.1|12487|12485|12487.2|12485.2|12485.8|12483.8|26
1652869920000|2022-05-18 10:32:00|12488.6|12486.6|12486.8|12484.8|12488.7|12486.7|12486.3|12484.3|37
1652869930000|2022-05-18 10:32:10|12486.5|12484.5|12484.7|12482.7|12486.5|12484.5|12484.2|12482.2|44
1652869940000|2022-05-18 10:32:20|12484.6|12482.6|12485.3|12483.3|12486|12484|12484.5|12482.5|21
1652869950000|2022-05-18 10:32:30|12485.5|12483.5|12485.7|12483.7|12485.8|12483.8|12484.3|12482.3|12
1652869960000|2022-05-18 10:32:40|12485.8|12483.8|12487.5|12485.5|12487.6|12485.6|12485.7|12483.7|15
1652869970000|2022-05-18 10:32:50|12487.7|12485.7|12486.1|12484.1|12487.7|12485.7|12486|12484|15
1652869980000|2022-05-18 10:33:00|12486|12484|12486.7|12484.7|12487.1|12485.1|12485.8|12483.8|4
1652869990000|2022-05-18 10:33:10|12486.6|12484.6|12485.8|12483.8|12487.1|12485.1|12485.7|12483.7|7
1652870000000|2022-05-18 10:33:20|12486|12484|12484.5|12482.5|12486.5|12484.5|12484.3|12482.3|22
1652870010000|2022-05-18 10:33:30|12484.6|12482.6|12484.6|12482.6|12484.8|12482.8|12484.3|12482.3|5
1652870020000|2022-05-18 10:33:40|12484.5|12482.5|12482.1|12480.1|12484.5|12482.5|12482.1|12480.1|35
1652870030000|2022-05-18 10:33:50|12482|12480|12481.1|12479.1|12483.2|12481.2|12481|12479|26
1652870040000|2022-05-18 10:34:00|12480.7|12478.7|12482|12480|12483.5|12481.5|12480.6|12478.6|21
1652870050000|2022-05-18 10:34:10|12481.8|12479.8|12481.8|12479.8|12483.8|12481.8|12481.2|12479.2|59
1652870060000|2022-05-18 10:34:20|12481.7|12479.7|12482.1|12480.1|12483.3|12481.3|12481.5|12479.5|11
1652870070000|2022-05-18 10:34:30|12482|12480|12479.8|12477.8|12482.5|12480.5|12479.8|12477.8|39
1652870080000|2022-05-18 10:34:40|12480|12478|12480.7|12478.7|12483|12481|12480|12478|48
1652870090000|2022-05-18 10:34:50|12480.8|12478.8|12480|12478|12480.8|12478.8|12479|12477|29
1652870100000|2022-05-18 10:35:00|12480.1|12478.1|12478.3|12476.3|12480.1|12478.1|12478.1|12476.1|36
1652870110000|2022-05-18 10:35:10|12478.5|12476.5|12481.1|12479.1|12481.1|12479.1|12478.3|12476.3|38
1652870120000|2022-05-18 10:35:20|12481|12479|12480.6|12478.6|12482|12480|12480.3|12478.3|11
1652870130000|2022-05-18 10:35:30|12480.7|12478.7|12480.2|12478.2|12482|12480|12480.2|12478.2|21
1652870140000|2022-05-18 10:35:40|12480.1|12478.1|12479.2|12477.2|12480.8|12478.8|12479|12477|15
1652870150000|2022-05-18 10:35:50|12479.1|12477.1|12478.5|12476.5|12479.1|12477.1|12478.5|12476.5|10
1652870160000|2022-05-18 10:36:00|12478.6|12476.6|12479.2|12477.2|12480.1|12478.1|12478.6|12476.6|25
1652870170000|2022-05-18 10:36:10|12479.3|12477.3|12479.7|12477.7|12479.8|12477.8|12478.5|12476.5|10
1652870180000|2022-05-18 10:36:20|12479.8|12477.8|12480.6|12478.6|12480.7|12478.7|12479.1|12477.1|8
1652870190000|2022-05-18 10:36:30|12480.5|12478.5|12480|12478|12480.7|12478.7|12479.8|12477.8|12
1652870200000|2022-05-18 10:36:40|12479.8|12477.8|12477|12475|12480|12478|12477|12475|54
1652870210000|2022-05-18 10:36:50|12476.8|12474.8|12478.1|12476.1|12478.6|12476.6|12475.7|12473.7|48
1652870220000|2022-05-18 10:37:00|12478.3|12476.3|12478|12476|12479.5|12477.5|12476.8|12474.8|30
1652870230000|2022-05-18 10:37:10|12478.1|12476.1|12476.5|12474.5|12478.2|12476.2|12476.5|12474.5|23
1652870240000|2022-05-18 10:37:20|12476.6|12474.6|12476.3|12474.3|12477.7|12475.7|12476.3|12474.3|19
1652870250000|2022-05-18 10:37:30|12476.2|12474.2|12477.5|12475.5|12477.5|12475.5|12476.1|12474.1|8
1652870260000|2022-05-18 10:37:40|12477.6|12475.6|12477.7|12475.7|12479.1|12477.1|12477.3|12475.3|12
1652870270000|2022-05-18 10:37:50|12477.6|12475.6|12476.8|12474.8|12477.7|12475.7|12476.6|12474.6|17
1652870280000|2022-05-18 10:38:00|12477.1|12475.1|12475.1|12473.1|12477.1|12475.1|12474.7|12472.7|40
1652870290000|2022-05-18 10:38:10|12475|12473|12476|12474|12477.1|12475.1|12474.7|12472.7|16
1652870300000|2022-05-18 10:38:20|12475.8|12473.8|12475.6|12473.6|12475.8|12473.8|12474.1|12472.1|21
1652870310000|2022-05-18 10:38:30|12475.3|12473.3|12475.3|12473.3|12475.5|12473.5|12474.8|12472.8|5
1652870320000|2022-05-18 10:38:40|12475.1|12473.1|12475.1|12473.1|12476.3|12474.3|12475.1|12473.1|18
1652870330000|2022-05-18 10:38:50|12475.2|12473.2|12475.7|12473.7|12476.6|12474.6|12475.2|12473.2|6
1652870340000|2022-05-18 10:39:00|12476.2|12474.2|12475.7|12473.7|12476.5|12474.5|12475.1|12473.1|9
1652870350000|2022-05-18 10:39:10|12475.8|12473.8|12477|12475|12477.5|12475.5|12475.8|12473.8|9
1652870360000|2022-05-18 10:39:20|12477.1|12475.1|12476.3|12474.3|12477.1|12475.1|12475.3|12473.3|13
1652870370000|2022-05-18 10:39:30|12476.5|12474.5|12477.7|12475.7|12477.7|12475.7|12476|12474|4
1652870380000|2022-05-18 10:39:40|12476.8|12474.8|12476.7|12474.7|12477.5|12475.5|12476.3|12474.3|16
1652870390000|2022-05-18 10:39:50|12476.8|12474.8|12475.8|12473.8|12477.3|12475.3|12475.8|12473.8|9
1652870400000|2022-05-18 10:40:00|12475.1|12473.1|12474.5|12472.5|12475.2|12473.2|12474.1|12472.1|16
1652870410000|2022-05-18 10:40:10|12474.2|12472.2|12473.3|12471.3|12474.6|12472.6|12473.3|12471.3|18
1652870420000|2022-05-18 10:40:20|12473|12471|12473.8|12471.8|12474.2|12472.2|12472.8|12470.8|20
1652870430000|2022-05-18 10:40:30|12474.1|12472.1|12472.8|12470.8|12474.5|12472.5|12472.5|12470.5|10
1652870440000|2022-05-18 10:40:40|12473|12471|12474.6|12472.6|12474.7|12472.7|12472.8|12470.8|13
1652870450000|2022-05-18 10:40:50|12474.7|12472.7|12474|12472|12474.7|12472.7|12473.8|12471.8|7
1652870460000|2022-05-18 10:41:00|12473.7|12471.7|12470.8|12468.8|12473.8|12471.8|12470.3|12468.3|61
1652870470000|2022-05-18 10:41:10|12470.7|12468.7|12470.1|12468.1|12471.3|12469.3|12469.2|12467.2|33
1652870480000|2022-05-18 10:41:20|12470|12468|12470.2|12468.2|12470.5|12468.5|12469.5|12467.5|31
1652870490000|2022-05-18 10:41:30|12470.3|12468.3|12472.1|12470.1|12472.2|12470.2|12470.1|12468.1|38
1652870500000|2022-05-18 10:41:40|12471.8|12469.8|12471.3|12469.3|12472.5|12470.5|12471.3|12469.3|16
1652870510000|2022-05-18 10:41:50|12471.2|12469.2|12470.5|12468.5|12471.2|12469.2|12470.3|12468.3|15
1652870520000|2022-05-18 10:42:00|12470.3|12468.3|12471|12469|12471|12469|12470|12468|7
1652870530000|2022-05-18 10:42:10|12470.8|12468.8|12471|12469|12471.2|12469.2|12470.1|12468.1|10
1652870540000|2022-05-18 10:42:20|12471.2|12469.2|12470.5|12468.5|12471.2|12469.2|12470.3|12468.3|6
1652870550000|2022-05-18 10:42:30|12470.2|12468.2|12468.3|12466.3|12470.2|12468.2|12467.7|12465.7|45
1652870560000|2022-05-18 10:42:40|12468.6|12466.6|12468|12466|12468.7|12466.7|12467.7|12465.7|13
1652870570000|2022-05-18 10:42:50|12467.7|12465.7|12466.2|12464.2|12468|12466|12466.1|12464.1|60
1652870580000|2022-05-18 10:43:00|12466.3|12464.3|12464.7|12462.7|12466.5|12464.5|12464.7|12462.7|117
1652870590000|2022-05-18 10:43:10|12464.8|12462.8|12463.7|12461.7|12465.1|12463.1|12461.6|12459.6|149
1652870600000|2022-05-18 10:43:20|12463.6|12461.6|12464.8|12462.8|12465.6|12463.6|12462.7|12460.7|56
1652870610000|2022-05-18 10:43:30|12465|12463|12468.1|12466.1|12468.2|12466.2|12464.6|12462.6|54
1652870620000|2022-05-18 10:43:40|12467.7|12465.7|12469.2|12467.2|12469.7|12467.7|12467.6|12465.6|51
1652870630000|2022-05-18 10:43:50|12469.3|12467.3|12467.2|12465.2|12469.3|12467.3|12466.8|12464.8|61
1652870640000|2022-05-18 10:44:00|12467.1|12465.1|12468.2|12466.2|12468.5|12466.5|12467.1|12465.1|53
1652870650000|2022-05-18 10:44:10|12468.8|12466.8|12470.3|12468.3|12471.3|12469.3|12468.7|12466.7|85
1652870660000|2022-05-18 10:44:20|12470.1|12468.1|12470.5|12468.5|12471.5|12469.5|12469.7|12467.7|49
1652870670000|2022-05-18 10:44:30|12470.7|12468.7|12470.3|12468.3|12471.2|12469.2|12470.1|12468.1|22
1652870680000|2022-05-18 10:44:40|12470.1|12468.1|12468.6|12466.6|12470.1|12468.1|12468|12466|21
1652870690000|2022-05-18 10:44:50|12468.5|12466.5|12468.5|12466.5|12468.6|12466.6|12468.1|12466.1|5
1652870700000|2022-05-18 10:45:00|12468.3|12466.3|12468|12466|12469|12467|12467.2|12465.2|68
1652870710000|2022-05-18 10:45:10|12467.8|12465.8|12468.2|12466.2|12469|12467|12467.7|12465.7|16
1652870720000|2022-05-18 10:45:20|12468.1|12466.1|12469.2|12467.2|12469.6|12467.6|12467.7|12465.7|14
1652870730000|2022-05-18 10:45:30|12469.1|12467.1|12469.2|12467.2|12469.3|12467.3|12468.5|12466.5|14
1652870740000|2022-05-18 10:45:40|12469.3|12467.3|12470.5|12468.5|12471|12469|12469.3|12467.3|24
1652870750000|2022-05-18 10:45:50|12470.3|12468.3|12471.3|12469.3|12471.7|12469.7|12470.3|12468.3|35
1652870760000|2022-05-18 10:46:00|12471.5|12469.5|12471.5|12469.5|12471.8|12469.8|12470.7|12468.7|23
1652870770000|2022-05-18 10:46:10|12471.3|12469.3|12470.7|12468.7|12471.5|12469.5|12470.5|12468.5|23
1652870780000|2022-05-18 10:46:20|12470.8|12468.8|12470.2|12468.2|12470.8|12468.8|12469.2|12467.2|14
1652870790000|2022-05-18 10:46:30|12470.5|12468.5|12469.6|12467.6|12470.5|12468.5|12469.2|12467.2|15
1652870800000|2022-05-18 10:46:40|12469.5|12467.5|12469.8|12467.8|12470.2|12468.2|12469|12467|40
1652870810000|2022-05-18 10:46:50|12469.7|12467.7|12470.6|12468.6|12470.6|12468.6|12469.5|12467.5|8
1652870820000|2022-05-18 10:47:00|12471|12469|12470.2|12468.2|12472|12470|12469|12467|186
1652870830000|2022-05-18 10:47:10|12470.5|12468.5|12471|12469|12471.1|12469.1|12470.2|12468.2|30
1652870840000|2022-05-18 10:47:20|12470.8|12468.8|12472.5|12470.5|12472.5|12470.5|12470.6|12468.6|25
1652870850000|2022-05-18 10:47:30|12472|12470|12471.5|12469.5|12472.7|12470.7|12471.3|12469.3|10
1652870860000|2022-05-18 10:47:40|12471.6|12469.6|12470.5|12468.5|12472.1|12470.1|12470.5|12468.5|26
1652870870000|2022-05-18 10:47:50|12470.2|12468.2|12470.5|12468.5|12470.7|12468.7|12469.1|12467.1|82
1652870880000|2022-05-18 10:48:00|12470.6|12468.6|12471.5|12469.5|12472.1|12470.1|12470.6|12468.6|30
1652870890000|2022-05-18 10:48:10|12471.3|12469.3|12471.5|12469.5|12471.6|12469.6|12471.2|12469.2|2
1652870900000|2022-05-18 10:48:20|12471.3|12469.3|12469.5|12467.5|12472.6|12470.6|12469.5|12467.5|45
1652870910000|2022-05-18 10:48:30|12469.7|12467.7|12470.3|12468.3|12470.5|12468.5|12469.6|12467.6|20
1652870920000|2022-05-18 10:48:40|12470.5|12468.5|12469.8|12467.8|12470.5|12468.5|12469.2|12467.2|7
1652870930000|2022-05-18 10:48:50|12469.7|12467.7|12470.1|12468.1|12470.5|12468.5|12469.7|12467.7|10
1652870940000|2022-05-18 10:49:00|12470|12468|12470.2|12468.2|12470.6|12468.6|12470|12468|11
1652870950000|2022-05-18 10:49:10|12470.1|12468.1|12470|12468|12470.7|12468.7|12469.8|12467.8|15
1652870960000|2022-05-18 10:49:20|12470.1|12468.1|12470|12468|12470.2|12468.2|12469.7|12467.7|2
1652870970000|2022-05-18 10:49:30|12469.8|12467.8|12467.2|12465.2|12470|12468|12467.2|12465.2|103
1652870980000|2022-05-18 10:49:40|12467.1|12465.1|12467.6|12465.6|12468|12466|12467.1|12465.1|34
1652870990000|2022-05-18 10:49:50|12467.7|12465.7|12467.2|12465.2|12468.6|12466.6|12467.2|12465.2|34
1652871000000|2022-05-18 10:50:00|12467.1|12465.1|12467.3|12465.3|12467.5|12465.5|12467.1|12465.1|23
1652871010000|2022-05-18 10:50:10|12467.6|12465.6|12468|12466|12468.2|12466.2|12467.5|12465.5|28
1652871020000|2022-05-18 10:50:20|12468.1|12466.1|12468.6|12466.6|12469.6|12467.6|12467.2|12465.2|72
1652871030000|2022-05-18 10:50:30|12468.2|12466.2|12467.5|12465.5|12468.2|12466.2|12467.5|12465.5|28
1652871040000|2022-05-18 10:50:40|12467.6|12465.6|12467.1|12465.1|12467.6|12465.6|12467|12465|1
1652871050000|2022-05-18 10:50:50|12467.7|12465.7|12468.1|12466.1|12468.2|12466.2|12467.6|12465.6|14
1652871060000|2022-05-18 10:51:00|12468|12466|12467.2|12465.2|12468.2|12466.2|12467.1|12465.1|35
1652871070000|2022-05-18 10:51:10|12467.1|12465.1|12468.1|12466.1|12468.3|12466.3|12467.1|12465.1|34
1652871080000|2022-05-18 10:51:20|12468.2|12466.2|12469.2|12467.2|12469.3|12467.3|12468.1|12466.1|19
1652871090000|2022-05-18 10:51:30|12470.2|12468.2|12471.1|12469.1|12471.1|12469.1|12469.7|12467.7|40
1652871100000|2022-05-18 10:51:40|12470.7|12468.7|12470.2|12468.2|12471.6|12469.6|12469.3|12467.3|41
1652871110000|2022-05-18 10:51:50|12470.1|12468.1|12470.2|12468.2|12470.6|12468.6|12470.1|12468.1|8
1652871120000|2022-05-18 10:52:00|12470.3|12468.3|12469.5|12467.5|12470.5|12468.5|12469.5|12467.5|14
1652871130000|2022-05-18 10:52:10|12470.1|12468.1|12470.6|12468.6|12471.6|12469.6|12470.1|12468.1|76
1652871140000|2022-05-18 10:52:20|12470.8|12468.8|12473.8|12471.8|12473.8|12471.8|12470.6|12468.6|73
1652871150000|2022-05-18 10:52:30|12474|12472|12471.8|12469.8|12474.3|12472.3|12471.7|12469.7|31
1652871160000|2022-05-18 10:52:40|12471.7|12469.7|12470.1|12468.1|12472.2|12470.2|12469.7|12467.7|27
1652871170000|2022-05-18 10:52:50|12470.2|12468.2|12470.5|12468.5|12471.5|12469.5|12469.7|12467.7|27
1652871180000|2022-05-18 10:53:00|12470.6|12468.6|12469.6|12467.6|12471|12469|12469.5|12467.5|24
1652871190000|2022-05-18 10:53:10|12469.7|12467.7|12469.7|12467.7|12470|12468|12469.5|12467.5|38
1652871200000|2022-05-18 10:53:20|12469.8|12467.8|12469.6|12467.6|12470|12468|12469.5|12467.5|8
1652871210000|2022-05-18 10:53:30|12469.7|12467.7|12470.5|12468.5|12471|12469|12469.3|12467.3|20
1652871220000|2022-05-18 10:53:40|12470.7|12468.7|12473.1|12471.1|12473.5|12471.5|12470.2|12468.2|31
1652871230000|2022-05-18 10:53:50|12473|12471|12472.6|12470.6|12473|12471|12472.5|12470.5|13
1652871240000|2022-05-18 10:54:00|12472.3|12470.3|12474|12472|12474.2|12472.2|12471.7|12469.7|25
1652871250000|2022-05-18 10:54:10|12474.2|12472.2|12473.5|12471.5|12474.2|12472.2|12472.8|12470.8|45
1652871260000|2022-05-18 10:54:20|12473.3|12471.3|12472.2|12470.2|12473.5|12471.5|12471.2|12469.2|33
1652871270000|2022-05-18 10:54:30|12472.1|12470.1|12469.5|12467.5|12472.1|12470.1|12469.5|12467.5|24
1652871280000|2022-05-18 10:54:40|12469.1|12467.1|12467.6|12465.6|12470|12468|12466.2|12464.2|215
1652871290000|2022-05-18 10:54:50|12467.5|12465.5|12467.7|12465.7|12468.3|12466.3|12467|12465|28
1652871300000|2022-05-18 10:55:00|12467.6|12465.6|12470|12468|12470|12468|12467.2|12465.2|47
1652871310000|2022-05-18 10:55:10|12470.2|12468.2|12468.2|12466.2|12470.8|12468.8|12468.1|12466.1|38
1652871320000|2022-05-18 10:55:20|12468.1|12466.1|12467.7|12465.7|12469.5|12467.5|12467.7|12465.7|20
1652871330000|2022-05-18 10:55:30|12468.6|12466.6|12468.5|12466.5|12469.5|12467.5|12468|12466|19
1652871340000|2022-05-18 10:55:40|12468.3|12466.3|12469|12467|12469|12467|12468|12466|16
1652871350000|2022-05-18 10:55:50|12468.7|12466.7|12472.3|12470.3|12472.5|12470.5|12468.7|12466.7|32
1652871360000|2022-05-18 10:56:00|12472.5|12470.5|12473.2|12471.2|12473.2|12471.2|12472.3|12470.3|20
1652871370000|2022-05-18 10:56:10|12473.3|12471.3|12472|12470|12474.1|12472.1|12471.8|12469.8|42
1652871380000|2022-05-18 10:56:20|12471.8|12469.8|12471|12469|12472.2|12470.2|12470.2|12468.2|11
1652871390000|2022-05-18 10:56:30|12470.8|12468.8|12470.3|12468.3|12471.6|12469.6|12469.6|12467.6|22
1652871400000|2022-05-18 10:56:40|12470.2|12468.2|12471|12469|12471.5|12469.5|12469.7|12467.7|7
1652871410000|2022-05-18 10:56:50|12471.2|12469.2|12472.1|12470.1|12472.1|12470.1|12471.1|12469.1|5
1652871420000|2022-05-18 10:57:00|12472.2|12470.2|12472.6|12470.6|12472.7|12470.7|12471.3|12469.3|8
1652871430000|2022-05-18 10:57:10|12472.5|12470.5|12472|12470|12472.7|12470.7|12471.7|12469.7|0
1652871440000|2022-05-18 10:57:20|12472.1|12470.1|12470.5|12468.5|12472.2|12470.2|12470.5|12468.5|3
1652871450000|2022-05-18 10:57:30|12470.3|12468.3|12470.1|12468.1|12470.5|12468.5|12470|12468|5
1652871460000|2022-05-18 10:57:40|12470|12468|12468.6|12466.6|12470.5|12468.5|12468.5|12466.5|30
1652871470000|2022-05-18 10:57:50|12468.7|12466.7|12468.3|12466.3|12468.8|12466.8|12468.2|12466.2|13
1652871480000|2022-05-18 10:58:00|12467.7|12465.7|12469.5|12467.5|12470.2|12468.2|12467.7|12465.7|34
1652871490000|2022-05-18 10:58:10|12469.7|12467.7|12469.6|12467.6|12469.7|12467.7|12468.8|12466.8|7
1652871500000|2022-05-18 10:58:20|12469.3|12467.3|12470.7|12468.7|12471|12469|12468.7|12466.7|15
1652871510000|2022-05-18 10:58:30|12470.5|12468.5|12471.1|12469.1|12471.5|12469.5|12470.5|12468.5|11
1652871520000|2022-05-18 10:58:40|12471.2|12469.2|12468.2|12466.2|12471.2|12469.2|12468.1|12466.1|8
1652871530000|2022-05-18 10:58:50|12468.3|12466.3|12469.7|12467.7|12469.8|12467.8|12467.8|12465.8|12
1652871540000|2022-05-18 10:59:00|12469.8|12467.8|12470.3|12468.3|12470.5|12468.5|12469.2|12467.2|4
1652871550000|2022-05-18 10:59:10|12470.2|12468.2|12473|12471|12473.3|12471.3|12470.2|12468.2|34
1652871560000|2022-05-18 10:59:20|12473.1|12471.1|12472.6|12470.6|12473.7|12471.7|12472.5|12470.5|39
1652871570000|2022-05-18 10:59:30|12472.7|12470.7|12472.8|12470.8|12473.5|12471.5|12472.5|12470.5|12
1652871580000|2022-05-18 10:59:40|12473|12471|12476|12474|12476.6|12474.6|12472.6|12470.6|168
1652871590000|2022-05-18 10:59:50|12475.8|12473.8|12478.2|12476.2|12478.7|12476.7|12475.8|12473.8|239
1652871600000|2022-05-18 11:00:00|12478.3|12476.3|12480.8|12478.8|12482.3|12480.3|12477.8|12475.8|101
1652871610000|2022-05-18 11:00:10|12481|12479|12479.2|12477.2|12481.1|12479.1|12479.2|12477.2|48
1652871620000|2022-05-18 11:00:20|12479|12477|12479.2|12477.2|12480.1|12478.1|12478.3|12476.3|57
1652871630000|2022-05-18 11:00:30|12479.1|12477.1|12480.1|12478.1|12480.2|12478.2|12478.3|12476.3|60
1652871640000|2022-05-18 11:00:40|12479.7|12477.7|12480.7|12478.7|12481.6|12479.6|12479.5|12477.5|83
1652871650000|2022-05-18 11:00:50|12480.6|12478.6|12480.8|12478.8|12481.6|12479.6|12480.1|12478.1|32
1652871660000|2022-05-18 11:01:00|12480.7|12478.7|12481.6|12479.6|12481.7|12479.7|12479.7|12477.7|48
1652871670000|2022-05-18 11:01:10|12481.7|12479.7|12483|12481|12485|12483|12481.7|12479.7|86
1652871680000|2022-05-18 11:01:20|12483.1|12481.1|12482.3|12480.3|12483.3|12481.3|12481.6|12479.6|15
1652871690000|2022-05-18 11:01:30|12482.2|12480.2|12481.6|12479.6|12482.5|12480.5|12480.6|12478.6|24
1652871700000|2022-05-18 11:01:40|12481.5|12479.5|12478.3|12476.3|12481.6|12479.6|12478.2|12476.2|43
1652871710000|2022-05-18 11:01:50|12478.2|12476.2|12478.6|12476.6|12479.1|12477.1|12477.5|12475.5|15
1652871720000|2022-05-18 11:02:00|12478.5|12476.5|12477.6|12475.6|12479.7|12477.7|12477.6|12475.6|17
1652871730000|2022-05-18 11:02:10|12477.5|12475.5|12478.3|12476.3|12478.5|12476.5|12477.5|12475.5|6
1652871740000|2022-05-18 11:02:20|12478.2|12476.2|12476.3|12474.3|12478.5|12476.5|12476.2|12474.2|25
1652871750000|2022-05-18 11:02:30|12476.1|12474.1|12474.6|12472.6|12476.6|12474.6|12473.1|12471.1|69
1652871760000|2022-05-18 11:02:40|12474.7|12472.7|12474|12472|12475|12473|12473.6|12471.6|17
1652871770000|2022-05-18 11:02:50|12474.1|12472.1|12473.6|12471.6|12475|12473|12472.2|12470.2|72
1652871780000|2022-05-18 11:03:00|12473.5|12471.5|12476.1|12474.1|12476.5|12474.5|12473.5|12471.5|68
1652871790000|2022-05-18 11:03:10|12476|12474|12476|12474|12476.1|12474.1|12475.3|12473.3|12
1652871800000|2022-05-18 11:03:20|12476.1|12474.1|12474.2|12472.2|12476.2|12474.2|12473.3|12471.3|24
1652871810000|2022-05-18 11:03:30|12473.7|12471.7|12471.6|12469.6|12474|12472|12471.3|12469.3|12
1652871820000|2022-05-18 11:03:40|12471.5|12469.5|12470.2|12468.2|12471.7|12469.7|12469.2|12467.2|42
1652871830000|2022-05-18 11:03:50|12470.1|12468.1|12469.6|12467.6|12470.7|12468.7|12469.5|12467.5|28
1652871840000|2022-05-18 11:04:00|12469.5|12467.5|12469.6|12467.6|12471|12469|12469.5|12467.5|29
1652871850000|2022-05-18 11:04:10|12469.5|12467.5|12469.6|12467.6|12470.1|12468.1|12468.7|12466.7|11
1652871860000|2022-05-18 11:04:20|12469.5|12467.5|12469.5|12467.5|12470.2|12468.2|12469.3|12467.3|6
1652871870000|2022-05-18 11:04:30|12469.3|12467.3|12468.8|12466.8|12469.5|12467.5|12468.8|12466.8|3
1652871880000|2022-05-18 11:04:40|12464.6|12462.6|12460.3|12458.3|12464.8|12462.8|12459.6|12457.6|237
1652871890000|2022-05-18 11:04:50|12460.2|12458.2|12461.1|12459.1|12461.5|12459.5|12458.2|12456.2|117
1652871900000|2022-05-18 11:05:00|12461.3|12459.3|12459.5|12457.5|12461.6|12459.6|12458.2|12456.2|83
1652871910000|2022-05-18 11:05:10|12459.3|12457.3|12457.7|12455.7|12459.5|12457.5|12457.6|12455.6|69
1652871920000|2022-05-18 11:05:20|12457.8|12455.8|12457.5|12455.5|12458.3|12456.3|12456.5|12454.5|64
1652871930000|2022-05-18 11:05:30|12457.7|12455.7|12456.5|12454.5|12457.7|12455.7|12454|12452|164
1652871940000|2022-05-18 11:05:40|12456.8|12454.8|12455.5|12453.5|12457.2|12455.2|12455.5|12453.5|62
1652871950000|2022-05-18 11:05:50|12455.6|12453.6|12453.2|12451.2|12456|12454|12453.1|12451.1|37
1652871960000|2022-05-18 11:06:00|12452.2|12450.2|12452|12450|12452.2|12450.2|12450.7|12448.7|150
1652871970000|2022-05-18 11:06:10|12452.1|12450.1|12451|12449|12452.1|12450.1|12450.7|12448.7|24
1652871980000|2022-05-18 11:06:20|12451.2|12449.2|12451.2|12449.2|12454.3|12452.3|12451.1|12449.1|104
1652871990000|2022-05-18 11:06:30|12451.3|12449.3|12451.2|12449.2|12452.7|12450.7|12451.1|12449.1|76
1652872000000|2022-05-18 11:06:40|12451.3|12449.3|12451.2|12449.2|12452.2|12450.2|12451.1|12449.1|17
1652872010000|2022-05-18 11:06:50|12451.3|12449.3|12451|12449|12452.1|12450.1|12450.6|12448.6|19
1652872020000|2022-05-18 11:07:00|12451.1|12449.1|12451.6|12449.6|12452|12450|12450.7|12448.7|15
1652872030000|2022-05-18 11:07:10|12451.3|12449.3|12451.8|12449.8|12451.8|12449.8|12451|12449|37
1652872040000|2022-05-18 11:07:20|12451.7|12449.7|12452.8|12450.8|12453.5|12451.5|12451.7|12449.7|37
1652872050000|2022-05-18 11:07:30|12452.7|12450.7|12451.2|12449.2|12453.7|12451.7|12451.2|12449.2|32
1652872060000|2022-05-18 11:07:40|12451.3|12449.3|12451.7|12449.7|12452|12450|12451.1|12449.1|22
1652872070000|2022-05-18 11:07:50|12451.5|12449.5|12448.7|12446.7|12451.8|12449.8|12448.6|12446.6|88
1652872080000|2022-05-18 11:08:00|12448.6|12446.6|12446.3|12444.3|12449.2|12447.2|12444.7|12442.7|240
1652872090000|2022-05-18 11:08:10|12446.2|12444.2|12442.2|12440.2|12446.7|12444.7|12442.2|12440.2|46
1652872100000|2022-05-18 11:08:20|12442|12440|12441.8|12439.8|12443.6|12441.6|12441.2|12439.2|65
1652872110000|2022-05-18 11:08:30|12441.3|12439.3|12439.7|12437.7|12441.3|12439.3|12438.3|12436.3|155
1652872120000|2022-05-18 11:08:40|12440|12438|12439.2|12437.2|12440.8|12438.8|12438.5|12436.5|42
1652872130000|2022-05-18 11:08:50|12439.1|12437.1|12439.8|12437.8|12441.1|12439.1|12438.2|12436.2|80
1652872140000|2022-05-18 11:09:00|12439|12437|12440.2|12438.2|12440.3|12438.3|12438.5|12436.5|41
1652872150000|2022-05-18 11:09:10|12440.3|12438.3|12439.3|12437.3|12441.8|12439.8|12439.3|12437.3|66
1652872160000|2022-05-18 11:09:20|12439.5|12437.5|12441.1|12439.1|12442.1|12440.1|12439.5|12437.5|30
1652872170000|2022-05-18 11:09:30|12441|12439|12440.1|12438.1|12441.6|12439.6|12439.7|12437.7|24
1652872180000|2022-05-18 11:09:40|12440.2|12438.2|12442.6|12440.6|12444|12442|12440.2|12438.2|62
1652872190000|2022-05-18 11:09:50|12442.5|12440.5|12442.2|12440.2|12443|12441|12441.5|12439.5|18
1652872200000|2022-05-18 11:10:00|12442.1|12440.1|12441.6|12439.6|12443.3|12441.3|12441.1|12439.1|27
1652872210000|2022-05-18 11:10:10|12441.7|12439.7|12439.3|12437.3|12442|12440|12438.8|12436.8|38
1652872220000|2022-05-18 11:10:20|12439.2|12437.2|12439|12437|12439.7|12437.7|12438|12436|30
1652872230000|2022-05-18 11:10:30|12439.1|12437.1|12441.8|12439.8|12442|12440|12438.7|12436.7|30
1652872240000|2022-05-18 11:10:40|12441.5|12439.5|12441.5|12439.5|12442.3|12440.3|12441.3|12439.3|84
1652872250000|2022-05-18 11:10:50|12441.3|12439.3|12443.6|12441.6|12443.6|12441.6|12441.3|12439.3|29
1652872260000|2022-05-18 11:11:00|12443.5|12441.5|12443.2|12441.2|12443.5|12441.5|12442.2|12440.2|13
1652872270000|2022-05-18 11:11:10|12443.3|12441.3|12433.8|12431.8|12443.6|12441.6|12433.6|12431.6|460
1652872280000|2022-05-18 11:11:20|12434.1|12432.1|12433.1|12431.1|12435.6|12433.6|12432.6|12430.6|116
1652872290000|2022-05-18 11:11:30|12433.2|12431.2|12432.8|12430.8|12433.6|12431.6|12432.1|12430.1|36
1652872300000|2022-05-18 11:11:40|12432.7|12430.7|12433.6|12431.6|12433.6|12431.6|12430.7|12428.7|77
1652872310000|2022-05-18 11:11:50|12434.1|12432.1|12431.7|12429.7|12434.1|12432.1|12431.7|12429.7|32
1652872320000|2022-05-18 11:12:00|12431.8|12429.8|12431.6|12429.6|12433|12431|12431.6|12429.6|40
1652872330000|2022-05-18 11:12:10|12431.8|12429.8|12433|12431|12433|12431|12431.6|12429.6|17
1652872340000|2022-05-18 11:12:20|12432.8|12430.8|12431.7|12429.7|12433.2|12431.2|12431.1|12429.1|34
1652872350000|2022-05-18 11:12:30|12431.5|12429.5|12433.8|12431.8|12433.8|12431.8|12431.5|12429.5|61
1652872360000|2022-05-18 11:12:40|12434|12432|12435.1|12433.1|12435.2|12433.2|12434|12432|16
1652872370000|2022-05-18 11:12:50|12434.8|12432.8|12435.2|12433.2|12435.2|12433.2|12434.7|12432.7|9
1652872380000|2022-05-18 11:13:00|12435.3|12433.3|12432.5|12430.5|12435.6|12433.6|12432.5|12430.5|28
1652872390000|2022-05-18 11:13:10|12432.3|12430.3|12433.6|12431.6|12433.6|12431.6|12432.1|12430.1|15
1652872400000|2022-05-18 11:13:20|12434.1|12432.1|12434.1|12432.1|12434.7|12432.7|12433.3|12431.3|29
1652872410000|2022-05-18 11:13:30|12434.2|12432.2|12434.2|12432.2|12435|12433|12434|12432|18
1652872420000|2022-05-18 11:13:40|12434.3|12432.3|12432.6|12430.6|12434.3|12432.3|12432.3|12430.3|16
1652872430000|2022-05-18 11:13:50|12432.2|12430.2|12433|12431|12434.3|12432.3|12432.2|12430.2|46
1652872440000|2022-05-18 11:14:00|12433.1|12431.1|12429.2|12427.2|12433.2|12431.2|12428.8|12426.8|79
1652872450000|2022-05-18 11:14:10|12429.1|12427.1|12429.2|12427.2|12429.6|12427.6|12429|12427|26
1652872460000|2022-05-18 11:14:20|12429.1|12427.1|12429.7|12427.7|12430.2|12428.2|12428.6|12426.6|45
1652872470000|2022-05-18 11:14:30|12429.6|12427.6|12429|12427|12429.7|12427.7|12428.7|12426.7|30
1652872480000|2022-05-18 11:14:40|12428.8|12426.8|12431.2|12429.2|12431.3|12429.3|12428.5|12426.5|38
1652872490000|2022-05-18 11:14:50|12431.3|12429.3|12432.6|12430.6|12432.7|12430.7|12430.5|12428.5|41
1652872500000|2022-05-18 11:15:00|12432.5|12430.5|12432.8|12430.8|12433.1|12431.1|12431.8|12429.8|40
1652872510000|2022-05-18 11:15:10|12433|12431|12431|12429|12433.7|12431.7|12430.5|12428.5|68
1652872520000|2022-05-18 11:15:20|12431.1|12429.1|12431.8|12429.8|12432.2|12430.2|12430.6|12428.6|4
1652872530000|2022-05-18 11:15:30|12431.7|12429.7|12432.3|12430.3|12432.7|12430.7|12431.2|12429.2|25
1652872540000|2022-05-18 11:15:40|12432.6|12430.6|12434|12432|12434.1|12432.1|12432.5|12430.5|27
1652872550000|2022-05-18 11:15:50|12434.1|12432.1|12432.5|12430.5|12434.2|12432.2|12432.5|12430.5|27
1652872560000|2022-05-18 11:16:00|12432.3|12430.3|12432.1|12430.1|12433.6|12431.6|12431.8|12429.8|43
1652872570000|2022-05-18 11:16:10|12432.2|12430.2|12432|12430|12432.8|12430.8|12432|12430|9
1652872580000|2022-05-18 11:16:20|12431.8|12429.8|12433.6|12431.6|12433.7|12431.7|12431.5|12429.5|32
1652872590000|2022-05-18 11:16:30|12433.7|12431.7|12434.2|12432.2|12434.7|12432.7|12433.7|12431.7|22
1652872600000|2022-05-18 11:16:40|12434.1|12432.1|12434.2|12432.2|12434.6|12432.6|12432.2|12430.2|29
1652872610000|2022-05-18 11:16:50|12434.3|12432.3|12431|12429|12434.6|12432.6|12431|12429|40
1652872620000|2022-05-18 11:17:00|12430.7|12428.7|12427.3|12425.3|12431.5|12429.5|12427.3|12425.3|104
1652872630000|2022-05-18 11:17:10|12427|12425|12428|12426|12429.1|12427.1|12427|12425|39
1652872640000|2022-05-18 11:17:20|12427.8|12425.8|12426.7|12424.7|12428.1|12426.1|12426.7|12424.7|23
1652872650000|2022-05-18 11:17:30|12427.3|12425.3|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|25
1652872660000|2022-05-18 11:17:40|12428.6|12426.6|12427.2|12425.2|12428.6|12426.6|12427|12425|11
1652872670000|2022-05-18 11:17:50|12426.7|12424.7|12425.5|12423.5|12426.7|12424.7|12425|12423|82
1652872680000|2022-05-18 11:18:00|12425.3|12423.3|12425.3|12423.3|12427.6|12425.6|12425.3|12423.3|55
1652872690000|2022-05-18 11:18:10|12425.2|12423.2|12424.3|12422.3|12426.3|12424.3|12424.3|12422.3|41
1652872700000|2022-05-18 11:18:20|12424.5|12422.5|12424|12422|12425.1|12423.1|12423.1|12421.1|64
1652872710000|2022-05-18 11:18:30|12423.1|12421.1|12425.5|12423.5|12426.2|12424.2|12422.7|12420.7|59
1652872720000|2022-05-18 11:18:40|12425.6|12423.6|12426|12424|12426.3|12424.3|12425.6|12423.6|19
1652872730000|2022-05-18 11:18:50|12426.1|12424.1|12427.7|12425.7|12428|12426|12424.7|12422.7|51
1652872740000|2022-05-18 11:19:00|12428.2|12426.2|12428.2|12426.2|12429.7|12427.7|12428.1|12426.1|39
1652872750000|2022-05-18 11:19:10|12428.5|12426.5|12427.5|12425.5|12428.5|12426.5|12426.2|12424.2|41
1652872760000|2022-05-18 11:19:20|12427.6|12425.6|12428.6|12426.6|12428.6|12426.6|12427.3|12425.3|15
1652872770000|2022-05-18 11:19:30|12428.5|12426.5|12431.1|12429.1|12432.2|12430.2|12428.5|12426.5|58
1652872780000|2022-05-18 11:19:40|12431|12429|12430.8|12428.8|12431.5|12429.5|12428.1|12426.1|62
1652872790000|2022-05-18 11:19:50|12430.7|12428.7|12431.7|12429.7|12432|12430|12430.7|12428.7|21
1652872800000|2022-05-18 11:20:00|12431.2|12429.2|12432|12430|12432|12430|12430.7|12428.7|20
1652872810000|2022-05-18 11:20:10|12431.8|12429.8|12433.2|12431.2|12434.2|12432.2|12431.8|12429.8|31
1652872820000|2022-05-18 11:20:20|12433.3|12431.3|12433.2|12431.2|12434.5|12432.5|12433.2|12431.2|29
1652872830000|2022-05-18 11:20:30|12433.3|12431.3|12432.6|12430.6|12433.5|12431.5|12431.8|12429.8|39
1652872840000|2022-05-18 11:20:40|12433.2|12431.2|12433.2|12431.2|12433.5|12431.5|12431.6|12429.6|52
1652872850000|2022-05-18 11:20:50|12433.5|12431.5|12429|12427|12433.5|12431.5|12428|12426|132
1652872860000|2022-05-18 11:21:00|12428.6|12426.6|12427.3|12425.3|12429|12427|12426.7|12424.7|34
1652872870000|2022-05-18 11:21:10|12427.5|12425.5|12427.6|12425.6|12427.6|12425.6|12426.5|12424.5|46
1652872880000|2022-05-18 11:21:20|12427.7|12425.7|12427|12425|12429.1|12427.1|12427|12425|24
1652872890000|2022-05-18 11:21:30|12426.8|12424.8|12427.6|12425.6|12427.6|12425.6|12425.8|12423.8|38
1652872900000|2022-05-18 11:21:40|12428|12426|12427.7|12425.7|12428.1|12426.1|12427|12425|32
1652872910000|2022-05-18 11:21:50|12427.6|12425.6|12427.5|12425.5|12428|12426|12426.3|12424.3|25
1652872920000|2022-05-18 11:22:00|12427.3|12425.3|12428|12426|12428.7|12426.7|12426.7|12424.7|35
1652872930000|2022-05-18 11:22:10|12428.1|12426.1|12427.6|12425.6|12428.3|12426.3|12427.5|12425.5|7
1652872940000|2022-05-18 11:22:20|12427.7|12425.7|12427.7|12425.7|12427.7|12425.7|12426.5|12424.5|16
1652872950000|2022-05-18 11:22:30|12428.1|12426.1|12427.5|12425.5|12428.6|12426.6|12427|12425|37
1652872960000|2022-05-18 11:22:40|12427.6|12425.6|12427.7|12425.7|12428.5|12426.5|12427.6|12425.6|19
1652872970000|2022-05-18 11:22:50|12428.1|12426.1|12428.6|12426.6|12428.7|12426.7|12427.7|12425.7|4
1652872980000|2022-05-18 11:23:00|12428.5|12426.5|12426.3|12424.3|12428.7|12426.7|12425.7|12423.7|24
1652872990000|2022-05-18 11:23:10|12426.2|12424.2|12426.8|12424.8|12427|12425|12426.1|12424.1|19
1652873000000|2022-05-18 11:23:20|12427|12425|12427|12425|12427.6|12425.6|12426.7|12424.7|57
1652873010000|2022-05-18 11:23:30|12426.8|12424.8|12422.6|12420.6|12427|12425|12421.3|12419.3|114
1652873020000|2022-05-18 11:23:40|12422.5|12420.5|12419.2|12417.2|12422.6|12420.6|12417.2|12415.2|153
1652873030000|2022-05-18 11:23:50|12419.5|12417.5|12420.3|12418.3|12421.7|12419.7|12419.5|12417.5|56
1652873040000|2022-05-18 11:24:00|12420.6|12418.6|12426.1|12424.1|12426.1|12424.1|12419.8|12417.8|71
1652873050000|2022-05-18 11:24:10|12426.2|12424.2|12424.6|12422.6|12426.3|12424.3|12424.3|12422.3|40
1652873060000|2022-05-18 11:24:20|12424.5|12422.5|12426.2|12424.2|12426.5|12424.5|12424.3|12422.3|53
1652873070000|2022-05-18 11:24:30|12426.3|12424.3|12425.1|12423.1|12426.3|12424.3|12424.7|12422.7|30
1652873080000|2022-05-18 11:24:40|12425.2|12423.2|12423.1|12421.1|12425.2|12423.2|12422.6|12420.6|27
1652873090000|2022-05-18 11:24:50|12423.5|12421.5|12422.2|12420.2|12423.5|12421.5|12422.2|12420.2|37
1652873100000|2022-05-18 11:25:00|12422.1|12420.1|12422.3|12420.3|12423.2|12421.2|12422.1|12420.1|16
1652873110000|2022-05-18 11:25:10|12422.2|12420.2|12424|12422|12424.5|12422.5|12422.2|12420.2|11
1652873120000|2022-05-18 11:25:20|12424.3|12422.3|12425.3|12423.3|12425.3|12423.3|12423.8|12421.8|19
1652873130000|2022-05-18 11:25:30|12425.2|12423.2|12425|12423|12425.6|12423.6|12424.2|12422.2|26
1652873140000|2022-05-18 11:25:40|12425.1|12423.1|12426.1|12424.1|12426.2|12424.2|12425|12423|19
1652873150000|2022-05-18 11:25:50|12426|12424|12424.8|12422.8|12426|12424|12424.6|12422.6|20
1652873160000|2022-05-18 11:26:00|12424.7|12422.7|12424.1|12422.1|12425.3|12423.3|12422.8|12420.8|67
1652873170000|2022-05-18 11:26:10|12424.2|12422.2|12423.1|12421.1|12424.8|12422.8|12423.1|12421.1|11
1652873180000|2022-05-18 11:26:20|12423.5|12421.5|12423.6|12421.6|12424|12422|12422.2|12420.2|79
1652873190000|2022-05-18 11:26:30|12421.3|12419.3|12421.3|12419.3|12422.2|12420.2|12420.8|12418.8|138
1652873200000|2022-05-18 11:26:40|12421.2|12419.2|12423.3|12421.3|12423.7|12421.7|12421.1|12419.1|14
1652873210000|2022-05-18 11:26:50|12423.5|12421.5|12425.2|12423.2|12425.2|12423.2|12423.2|12421.2|10
1652873220000|2022-05-18 11:27:00|12425|12423|12426|12424|12426.8|12424.8|12425|12423|20
1652873230000|2022-05-18 11:27:10|12426.1|12424.1|12426.6|12424.6|12426.6|12424.6|12424.3|12422.3|19
1652873240000|2022-05-18 11:27:20|12426.7|12424.7|12426.5|12424.5|12427.2|12425.2|12425.5|12423.5|18
1652873250000|2022-05-18 11:27:30|12426.7|12424.7|12422.5|12420.5|12426.7|12424.7|12421.6|12419.6|51
1652873260000|2022-05-18 11:27:40|12422.6|12420.6|12421.2|12419.2|12422.7|12420.7|12420.3|12418.3|64
1652873270000|2022-05-18 11:27:50|12420.3|12418.3|12421.3|12419.3|12421.7|12419.7|12420.2|12418.2|18
1652873280000|2022-05-18 11:28:00|12421.5|12419.5|12421.7|12419.7|12422|12420|12420.6|12418.6|26
1652873290000|2022-05-18 11:28:10|12421.2|12419.2|12420.5|12418.5|12421.7|12419.7|12420.5|12418.5|24
1652873300000|2022-05-18 11:28:20|12420.6|12418.6|12419.2|12417.2|12420.7|12418.7|12419.2|12417.2|42
1652873310000|2022-05-18 11:28:30|12419.3|12417.3|12420|12418|12420.5|12418.5|12419|12417|23
1652873320000|2022-05-18 11:28:40|12420.1|12418.1|12419.3|12417.3|12420.8|12418.8|12419|12417|9
1652873330000|2022-05-18 11:28:50|12419.5|12417.5|12419.7|12417.7|12420.2|12418.2|12419.5|12417.5|4
1652873340000|2022-05-18 11:29:00|12419.6|12417.6|12417.1|12415.1|12419.6|12417.6|12414.3|12412.3|176
1652873350000|2022-05-18 11:29:10|12417.2|12415.2|12416.5|12414.5|12417.5|12415.5|12415.7|12413.7|27
1652873360000|2022-05-18 11:29:20|12416.6|12414.6|12415.1|12413.1|12417.1|12415.1|12415.1|12413.1|54
1652873370000|2022-05-18 11:29:30|12414.7|12412.7|12415.1|12413.1|12415.7|12413.7|12413.2|12411.2|57
1652873380000|2022-05-18 11:29:40|12415.3|12413.3|12418|12416|12418|12416|12414.8|12412.8|43
1652873390000|2022-05-18 11:29:50|12417.8|12415.8|12418.2|12416.2|12418.2|12416.2|12417.5|12415.5|20
1652873400000|2022-05-18 11:30:00|12418.6|12416.6|12422.3|12420.3|12422.5|12420.5|12417.3|12415.3|44
1652873410000|2022-05-18 11:30:10|12422.2|12420.2|12423.1|12421.1|12423.6|12421.6|12422.2|12420.2|22
1652873420000|2022-05-18 11:30:20|12423|12421|12426.5|12424.5|12426.6|12424.6|12423|12421|65
1652873430000|2022-05-18 11:30:30|12426.3|12424.3|12426.2|12424.2|12426.6|12424.6|12424.8|12422.8|67
1652873440000|2022-05-18 11:30:40|12426.3|12424.3|12424.6|12422.6|12427.6|12425.6|12424.6|12422.6|53
1652873450000|2022-05-18 11:30:50|12424.5|12422.5|12426.5|12424.5|12426.5|12424.5|12424.5|12422.5|11
1652873460000|2022-05-18 11:31:00|12426.2|12424.2|12429.5|12427.5|12429.5|12427.5|12426.2|12424.2|59
1652873470000|2022-05-18 11:31:10|12429.7|12427.7|12429.8|12427.8|12431.2|12429.2|12429.6|12427.6|70
1652873480000|2022-05-18 11:31:20|12430|12428|12430.5|12428.5|12430.7|12428.7|12429.8|12427.8|15
1652873490000|2022-05-18 11:31:30|12431.2|12429.2|12429.2|12427.2|12431.2|12429.2|12427.5|12425.5|110
1652873500000|2022-05-18 11:31:40|12429.3|12427.3|12429.6|12427.6|12429.8|12427.8|12429.2|12427.2|20
1652873510000|2022-05-18 11:31:50|12429.7|12427.7|12428|12426|12430|12428|12428|12426|34
1652873520000|2022-05-18 11:32:00|12428.1|12426.1|12427.8|12425.8|12429.1|12427.1|12427.1|12425.1|16
1652873530000|2022-05-18 11:32:10|12427.7|12425.7|12426|12424|12427.7|12425.7|12426|12424|36
1652873540000|2022-05-18 11:32:20|12425.7|12423.7|12426.3|12424.3|12426.7|12424.7|12425.6|12423.6|16
1652873550000|2022-05-18 11:32:30|12426|12424|12426.7|12424.7|12427.3|12425.3|12425.8|12423.8|49
1652873560000|2022-05-18 11:32:40|12426.6|12424.6|12424.5|12422.5|12426.6|12424.6|12424.2|12422.2|54
1652873570000|2022-05-18 11:32:50|12424.6|12422.6|12424.5|12422.5|12425.5|12423.5|12424.3|12422.3|13
1652873580000|2022-05-18 11:33:00|12424.6|12422.6|12427.2|12425.2|12427.2|12425.2|12422.7|12420.7|50
1652873590000|2022-05-18 11:33:10|12426.7|12424.7|12426.3|12424.3|12427.6|12425.6|12426.1|12424.1|53
1652873600000|2022-05-18 11:33:20|12426.5|12424.5|12427.2|12425.2|12427.7|12425.7|12426.1|12424.1|28
1652873610000|2022-05-18 11:33:30|12426.5|12424.5|12429.8|12427.8|12430.6|12428.6|12426.3|12424.3|175
1652873620000|2022-05-18 11:33:40|12430.3|12428.3|12434.6|12432.6|12435.8|12433.8|12430.3|12428.3|205
1652873630000|2022-05-18 11:33:50|12434.7|12432.7|12439.7|12437.7|12439.7|12437.7|12434.1|12432.1|139
1652873640000|2022-05-18 11:34:00|12439.6|12437.6|12439|12437|12439.8|12437.8|12436.5|12434.5|208
1652873650000|2022-05-18 11:34:10|12438.8|12436.8|12441.6|12439.6|12443.5|12441.5|12438.2|12436.2|154
1652873660000|2022-05-18 11:34:20|12441.7|12439.7|12436|12434|12442.6|12440.6|12435.5|12433.5|106
1652873670000|2022-05-18 11:34:30|12435.8|12433.8|12437.8|12435.8|12438.6|12436.6|12435.8|12433.8|34
1652873680000|2022-05-18 11:34:40|12437.7|12435.7|12434.5|12432.5|12437.7|12435.7|12434.1|12432.1|29
1652873690000|2022-05-18 11:34:50|12434.2|12432.2|12434.6|12432.6|12435.1|12433.1|12433.5|12431.5|18
1652873700000|2022-05-18 11:35:00|12435|12433|12432.3|12430.3|12435.3|12433.3|12431|12429|85
1652873710000|2022-05-18 11:35:10|12432.7|12430.7|12432.1|12430.1|12432.7|12430.7|12431.5|12429.5|38
1652873720000|2022-05-18 11:35:20|12432.2|12430.2|12437.1|12435.1|12439.6|12437.6|12432.2|12430.2|150
1652873730000|2022-05-18 11:35:30|12437|12435|12439.7|12437.7|12440.2|12438.2|12436.6|12434.6|58
1652873740000|2022-05-18 11:35:40|12439.3|12437.3|12438.7|12436.7|12440.3|12438.3|12437.5|12435.5|39
1652873750000|2022-05-18 11:35:50|12438.1|12436.1|12440.5|12438.5|12441.1|12439.1|12438|12436|45
1652873760000|2022-05-18 11:36:00|12440.2|12438.2|12438.5|12436.5|12441.7|12439.7|12438.5|12436.5|130
1652873770000|2022-05-18 11:36:10|12438.3|12436.3|12440.8|12438.8|12440.8|12438.8|12438|12436|52
1652873780000|2022-05-18 11:36:20|12441|12439|12441.5|12439.5|12442.3|12440.3|12441|12439|22
1652873790000|2022-05-18 11:36:30|12441.2|12439.2|12441.3|12439.3|12441.8|12439.8|12440.8|12438.8|15
1652873800000|2022-05-18 11:36:40|12441.1|12439.1|12442.1|12440.1|12443.5|12441.5|12441|12439|98
1652873810000|2022-05-18 11:36:50|12442|12440|12441.6|12439.6|12442.8|12440.8|12441|12439|34
1652873820000|2022-05-18 11:37:00|12442.1|12440.1|12438.5|12436.5|12442.1|12440.1|12438|12436|76
1652873830000|2022-05-18 11:37:10|12438.6|12436.6|12437.7|12435.7|12439.1|12437.1|12437.5|12435.5|34
1652873840000|2022-05-18 11:37:20|12437.6|12435.6|12437.6|12435.6|12437.7|12435.7|12436.7|12434.7|33
1652873850000|2022-05-18 11:37:30|12437.5|12435.5|12439.3|12437.3|12439.3|12437.3|12437.3|12435.3|24
1652873860000|2022-05-18 11:37:40|12439.5|12437.5|12437.6|12435.6|12439.5|12437.5|12436.6|12434.6|20
1652873870000|2022-05-18 11:37:50|12437.5|12435.5|12437.2|12435.2|12438.2|12436.2|12437.2|12435.2|23
1652873880000|2022-05-18 11:38:00|12437.1|12435.1|12435.2|12433.2|12437.1|12435.1|12434.8|12432.8|46
1652873890000|2022-05-18 11:38:10|12435|12433|12435.5|12433.5|12436.7|12434.7|12434.6|12432.6|30
1652873900000|2022-05-18 11:38:20|12435.6|12433.6|12433.7|12431.7|12435.7|12433.7|12433.3|12431.3|30
1652873910000|2022-05-18 11:38:30|12433.5|12431.5|12432|12430|12433.7|12431.7|12430.8|12428.8|84
1652873920000|2022-05-18 11:38:40|12432.5|12430.5|12434.3|12432.3|12434.7|12432.7|12432.5|12430.5|49
1652873930000|2022-05-18 11:38:50|12434.2|12432.2|12433.5|12431.5|12434.2|12432.2|12432.2|12430.2|16
1652873940000|2022-05-18 11:39:00|12433.6|12431.6|12434.3|12432.3|12435.1|12433.1|12433.2|12431.2|15
1652873950000|2022-05-18 11:39:10|12434.7|12432.7|12433.2|12431.2|12434.7|12432.7|12432.2|12430.2|24
1652873960000|2022-05-18 11:39:20|12433.1|12431.1|12433.7|12431.7|12433.7|12431.7|12433|12431|17
1652873970000|2022-05-18 11:39:30|12433.6|12431.6|12434.5|12432.5|12435.6|12433.6|12433.2|12431.2|41
1652873980000|2022-05-18 11:39:40|12434.3|12432.3|12433.6|12431.6|12434.5|12432.5|12432.7|12430.7|19
1652873990000|2022-05-18 11:39:50|12433.5|12431.5|12433.7|12431.7|12434.7|12432.7|12433.1|12431.1|15
1652874000000|2022-05-18 11:40:00|12433.8|12431.8|12425.3|12423.3|12433.8|12431.8|12423.8|12421.8|389
1652874010000|2022-05-18 11:40:10|12425.5|12423.5|12426.6|12424.6|12428.2|12426.2|12425.5|12423.5|46
1652874020000|2022-05-18 11:40:20|12426.3|12424.3|12424.3|12422.3|12426.3|12424.3|12423.3|12421.3|39
1652874030000|2022-05-18 11:40:30|12424.5|12422.5|12424.3|12422.3|12424.8|12422.8|12422.8|12420.8|31
1652874040000|2022-05-18 11:40:40|12424.5|12422.5|12425.6|12423.6|12427|12425|12424.5|12422.5|56
1652874050000|2022-05-18 11:40:50|12425.8|12423.8|12423.3|12421.3|12425.8|12423.8|12423.3|12421.3|18
1652874060000|2022-05-18 11:41:00|12423.5|12421.5|12422.1|12420.1|12423.5|12421.5|12421.7|12419.7|38
1652874070000|2022-05-18 11:41:10|12422.2|12420.2|12422.1|12420.1|12422.2|12420.2|12421.1|12419.1|46
1652874080000|2022-05-18 11:41:20|12422.3|12420.3|12421.6|12419.6|12422.6|12420.6|12421.2|12419.2|19
1652874090000|2022-05-18 11:41:30|12421.7|12419.7|12421.7|12419.7|12422.3|12420.3|12421.3|12419.3|41
1652874100000|2022-05-18 11:41:40|12421.6|12419.6|12419.1|12417.1|12422.2|12420.2|12418.3|12416.3|198
1652874110000|2022-05-18 11:41:50|12418.8|12416.8|12418.7|12416.7|12419.8|12417.8|12417.6|12415.6|76
1652874120000|2022-05-18 11:42:00|12418.8|12416.8|12420.3|12418.3|12421.8|12419.8|12417.3|12415.3|91
1652874130000|2022-05-18 11:42:10|12420.2|12418.2|12421.7|12419.7|12421.8|12419.8|12420.2|12418.2|24
1652874140000|2022-05-18 11:42:20|12421.8|12419.8|12417.8|12415.8|12422|12420|12417.8|12415.8|50
1652874150000|2022-05-18 11:42:30|12418.1|12416.1|12421|12419|12421|12419|12417.7|12415.7|25
1652874160000|2022-05-18 11:42:40|12421.1|12419.1|12422.3|12420.3|12422.5|12420.5|12420.7|12418.7|19
1652874170000|2022-05-18 11:42:50|12422.5|12420.5|12422.5|12420.5|12423.1|12421.1|12422.2|12420.2|19
1652874180000|2022-05-18 11:43:00|12422.3|12420.3|12423.5|12421.5|12423.6|12421.6|12422|12420|12
1652874190000|2022-05-18 11:43:10|12423.3|12421.3|12423.6|12421.6|12423.6|12421.6|12423.1|12421.1|10
1652874200000|2022-05-18 11:43:20|12423.7|12421.7|12425.1|12423.1|12425.1|12423.1|12423.6|12421.6|34
1652874210000|2022-05-18 11:43:30|12424.8|12422.8|12426.6|12424.6|12428.6|12426.6|12424.8|12422.8|83
1652874220000|2022-05-18 11:43:40|12427.3|12425.3|12425.3|12423.3|12427.6|12425.6|12424.7|12422.7|24
1652874230000|2022-05-18 11:43:50|12425.2|12423.2|12422|12420|12428|12426|12421.8|12419.8|127
1652874240000|2022-05-18 11:44:00|12421.8|12419.8|12420.3|12418.3|12423.3|12421.3|12420.3|12418.3|40
1652874250000|2022-05-18 11:44:10|12420.6|12418.6|12421.8|12419.8|12422.3|12420.3|12419.7|12417.7|27
1652874260000|2022-05-18 11:44:20|12421.7|12419.7|12422.1|12420.1|12422.8|12420.8|12421.3|12419.3|13
1652874270000|2022-05-18 11:44:30|12422.2|12420.2|12419|12417|12422.2|12420.2|12419|12417|32
1652874280000|2022-05-18 11:44:40|12418.8|12416.8|12416.6|12414.6|12419.1|12417.1|12416|12414|96
1652874290000|2022-05-18 11:44:50|12416.8|12414.8|12415.2|12413.2|12416.8|12414.8|12415.2|12413.2|44
1652874300000|2022-05-18 11:45:00|12415.6|12413.6|12412.5|12410.5|12416.5|12414.5|12411|12409|269
1652874310000|2022-05-18 11:45:10|12412.3|12410.3|12413.3|12411.3|12413.6|12411.6|12411.6|12409.6|37
1652874320000|2022-05-18 11:45:20|12413.5|12411.5|12413.1|12411.1|12414.3|12412.3|12412.8|12410.8|24
1652874330000|2022-05-18 11:45:30|12412.8|12410.8|12412.5|12410.5|12413.7|12411.7|12412.5|12410.5|37
1652874340000|2022-05-18 11:45:40|12412.6|12410.6|12412.6|12410.6|12413.8|12411.8|12412.3|12410.3|21
1652874350000|2022-05-18 11:45:50|12413|12411|12412.3|12410.3|12413.5|12411.5|12412.3|12410.3|36
1652874360000|2022-05-18 11:46:00|12412.5|12410.5|12411|12409|12412.6|12410.6|12410.5|12408.5|52
1652874370000|2022-05-18 11:46:10|12410.8|12408.8|12409.8|12407.8|12411|12409|12409.2|12407.2|69
1652874380000|2022-05-18 11:46:20|12409.7|12407.7|12409.8|12407.8|12410.7|12408.7|12409.2|12407.2|21
1652874390000|2022-05-18 11:46:30|12410.1|12408.1|12410.6|12408.6|12411.2|12409.2|12410|12408|30
1652874400000|2022-05-18 11:46:40|12410.5|12408.5|12410.5|12408.5|12411|12409|12409.7|12407.7|18
1652874410000|2022-05-18 11:46:50|12410.3|12408.3|12410.8|12408.8|12411.1|12409.1|12410.3|12408.3|12
1652874420000|2022-05-18 11:47:00|12409.6|12407.6|12409.3|12407.3|12411.7|12409.7|12408.6|12406.6|60
1652874430000|2022-05-18 11:47:10|12409.2|12407.2|12407.2|12405.2|12409.6|12407.6|12406|12404|223
1652874440000|2022-05-18 11:47:20|12407.3|12405.3|12411.7|12409.7|12412|12410|12407.3|12405.3|59
1652874450000|2022-05-18 11:47:30|12411.8|12409.8|12409.3|12407.3|12411.8|12409.8|12409|12407|72
1652874460000|2022-05-18 11:47:40|12409.7|12407.7|12410.1|12408.1|12411|12409|12409.1|12407.1|48
1652874470000|2022-05-18 11:47:50|12410.2|12408.2|12407.8|12405.8|12410.7|12408.7|12407.8|12405.8|45
1652874480000|2022-05-18 11:48:00|12408.3|12406.3|12410.2|12408.2|12410.8|12408.8|12408.3|12406.3|43
1652874490000|2022-05-18 11:48:10|12411|12409|12409.7|12407.7|12411.1|12409.1|12409.7|12407.7|29
1652874500000|2022-05-18 11:48:20|12410|12408|12411.1|12409.1|12411.1|12409.1|12409.2|12407.2|32
1652874510000|2022-05-18 11:48:30|12410.8|12408.8|12410.3|12408.3|12411|12409|12410.2|12408.2|5
1652874520000|2022-05-18 11:48:40|12410.2|12408.2|12411.1|12409.1|12411.2|12409.2|12410.2|12408.2|10
1652874530000|2022-05-18 11:48:50|12411.2|12409.2|12412.5|12410.5|12412.8|12410.8|12411.2|12409.2|28
1652874540000|2022-05-18 11:49:00|12412.6|12410.6|12413.7|12411.7|12414|12412|12412.5|12410.5|20
1652874550000|2022-05-18 11:49:10|12413.6|12411.6|12413.8|12411.8|12414.2|12412.2|12412.5|12410.5|31
1652874560000|2022-05-18 11:49:20|12414|12412|12414.8|12412.8|12415.2|12413.2|12413.6|12411.6|24
1652874570000|2022-05-18 11:49:30|12415|12413|12414.3|12412.3|12415.6|12413.6|12414.3|12412.3|17
1652874580000|2022-05-18 11:49:40|12414.5|12412.5|12416.7|12414.7|12417.5|12415.5|12414.3|12412.3|56
1652874590000|2022-05-18 11:49:50|12416.6|12414.6|12416.6|12414.6|12417.7|12415.7|12416|12414|23
1652874600000|2022-05-18 11:50:00|12416.5|12414.5|12417.2|12415.2|12418.1|12416.1|12416|12414|43
1652874610000|2022-05-18 11:50:10|12417.1|12415.1|12416|12414|12417.6|12415.6|12416|12414|37
1652874620000|2022-05-18 11:50:20|12415.8|12413.8|12415.7|12413.7|12416.5|12414.5|12414.8|12412.8|23
1652874630000|2022-05-18 11:50:30|12416.3|12414.3|12415.6|12413.6|12416.3|12414.3|12414.8|12412.8|26
1652874640000|2022-05-18 11:50:40|12415.7|12413.7|12415.3|12413.3|12416.7|12414.7|12414.8|12412.8|22
1652874650000|2022-05-18 11:50:50|12415.2|12413.2|12414|12412|12416.2|12414.2|12413.2|12411.2|31
1652874660000|2022-05-18 11:51:00|12414.1|12412.1|12414.6|12412.6|12415.7|12413.7|12413.8|12411.8|13
1652874670000|2022-05-18 11:51:10|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.1|12412.1|14
1652874680000|2022-05-18 11:51:20|12414.8|12412.8|12414.5|12412.5|12415.3|12413.3|12413.8|12411.8|18
1652874690000|2022-05-18 11:51:30|12414.1|12412.1|12413.5|12411.5|12414.2|12412.2|12413.2|12411.2|13
1652874700000|2022-05-18 11:51:40|12413.3|12411.3|12414.6|12412.6|12414.6|12412.6|12413.3|12411.3|8
1652874710000|2022-05-18 11:51:50|12414.5|12412.5|12412.6|12410.6|12414.7|12412.7|12412.5|12410.5|13
1652874720000|2022-05-18 11:52:00|12412.8|12410.8|12414.6|12412.6|12414.6|12412.6|12412.6|12410.6|7
1652874730000|2022-05-18 11:52:10|12414.8|12412.8|12413.8|12411.8|12415.2|12413.2|12413.8|12411.8|16
1652874740000|2022-05-18 11:52:20|12413.6|12411.6|12416.5|12414.5|12416.5|12414.5|12413.5|12411.5|27
1652874750000|2022-05-18 11:52:30|12416.3|12414.3|12416.2|12414.2|12416.7|12414.7|12415.8|12413.8|9
1652874760000|2022-05-18 11:52:40|12415.6|12413.6|12417|12415|12417.1|12415.1|12415.5|12413.5|9
1652874770000|2022-05-18 11:52:50|12417.1|12415.1|12417.1|12415.1|12418.1|12416.1|12416.5|12414.5|26
1652874780000|2022-05-18 11:53:00|12417|12415|12417.7|12415.7|12418.5|12416.5|12416.8|12414.8|34
1652874790000|2022-05-18 11:53:10|12417.6|12415.6|12418.8|12416.8|12419.1|12417.1|12417.6|12415.6|34
1652874800000|2022-05-18 11:53:20|12418.2|12416.2|12417|12415|12418.8|12416.8|12416.2|12414.2|29
1652874810000|2022-05-18 11:53:30|12417.1|12415.1|12416.5|12414.5|12417.1|12415.1|12415.6|12413.6|20
1652874820000|2022-05-18 11:53:40|12416.6|12414.6|12415.7|12413.7|12416.6|12414.6|12415|12413|17
1652874830000|2022-05-18 11:53:50|12415.8|12413.8|12415.6|12413.6|12416.5|12414.5|12415.5|12413.5|23
1652874840000|2022-05-18 11:54:00|12415.7|12413.7|12417.1|12415.1|12417.2|12415.2|12415.7|12413.7|10
1652874850000|2022-05-18 11:54:10|12417.2|12415.2|12419|12417|12419|12417|12417.1|12415.1|35
1652874860000|2022-05-18 11:54:20|12419.1|12417.1|12418.1|12416.1|12419.2|12417.2|12418|12416|14
1652874870000|2022-05-18 11:54:30|12417.8|12415.8|12419|12417|12419|12417|12417.7|12415.7|14
1652874880000|2022-05-18 11:54:40|12419.1|12417.1|12422.5|12420.5|12422.5|12420.5|12418.7|12416.7|35
1652874890000|2022-05-18 11:54:50|12422.3|12420.3|12422|12420|12422.5|12420.5|12421.5|12419.5|18
1652874900000|2022-05-18 11:55:00|12421.8|12419.8|12422.5|12420.5|12423|12421|12421.7|12419.7|49
1652874910000|2022-05-18 11:55:10|12421.8|12419.8|12419|12417|12422|12420|12418.8|12416.8|40
1652874920000|2022-05-18 11:55:20|12418.8|12416.8|12420.1|12418.1|12420.1|12418.1|12418.3|12416.3|17
1652874930000|2022-05-18 11:55:30|12420|12418|12421.8|12419.8|12421.8|12419.8|12419.2|12417.2|29
1652874940000|2022-05-18 11:55:40|12421.7|12419.7|12422.5|12420.5|12422.6|12420.6|12421.1|12419.1|16
1652874950000|2022-05-18 11:55:50|12422.1|12420.1|12422.7|12420.7|12422.8|12420.8|12421.6|12419.6|12
1652874960000|2022-05-18 11:56:00|12423|12421|12418.8|12416.8|12423|12421|12418.8|12416.8|38
1652874970000|2022-05-18 11:56:10|12419|12417|12418.8|12416.8|12419.8|12417.8|12418.2|12416.2|6
1652874980000|2022-05-18 11:56:20|12418.6|12416.6|12415.1|12413.1|12419.2|12417.2|12415.1|12413.1|57
1652874990000|2022-05-18 11:56:30|12415.2|12413.2|12413.2|12411.2|12415.7|12413.7|12413|12411|61
1652875000000|2022-05-18 11:56:40|12413.3|12411.3|12413.6|12411.6|12414.8|12412.8|12413.2|12411.2|119
1652875010000|2022-05-18 11:56:50|12413.7|12411.7|12410.3|12408.3|12414.5|12412.5|12409.7|12407.7|241
1652875020000|2022-05-18 11:57:00|12410.5|12408.5|12411.6|12409.6|12412.2|12410.2|12407.3|12405.3|89
1652875030000|2022-05-18 11:57:10|12411.5|12409.5|12412.8|12410.8|12412.8|12410.8|12410.6|12408.6|19
1652875040000|2022-05-18 11:57:20|12412.6|12410.6|12415.7|12413.7|12416|12414|12412.2|12410.2|32
1652875050000|2022-05-18 11:57:30|12416|12414|12415.2|12413.2|12416.1|12414.1|12414.7|12412.7|19
1652875060000|2022-05-18 11:57:40|12415.1|12413.1|12414.8|12412.8|12416.5|12414.5|12414.7|12412.7|10
1652875070000|2022-05-18 11:57:50|12415|12413|12416.1|12414.1|12416.1|12414.1|12414.2|12412.2|27
1652875080000|2022-05-18 11:58:00|12416.2|12414.2|12415.3|12413.3|12417.5|12415.5|12415.2|12413.2|17
1652875090000|2022-05-18 11:58:10|12415.2|12413.2|12416.6|12414.6|12417.3|12415.3|12415.2|12413.2|14
1652875100000|2022-05-18 11:58:20|12416.3|12414.3|12415.8|12413.8|12417|12415|12415.6|12413.6|8
1652875110000|2022-05-18 11:58:30|12416|12414|12415.1|12413.1|12416|12414|12414.6|12412.6|21
1652875120000|2022-05-18 11:58:40|12415.2|12413.2|12417|12415|12417.3|12415.3|12414.6|12412.6|14
1652875130000|2022-05-18 11:58:50|12416.6|12414.6|12413.5|12411.5|12417|12415|12413.5|12411.5|40
1652875140000|2022-05-18 11:59:00|12413.6|12411.6|12411.8|12409.8|12413.6|12411.6|12411.8|12409.8|40
1652875150000|2022-05-18 11:59:10|12411.2|12409.2|12412.1|12410.1|12412.1|12410.1|12411.1|12409.1|32
1652875160000|2022-05-18 11:59:20|12412.2|12410.2|12411|12409|12412.8|12410.8|12411|12409|21
1652875170000|2022-05-18 11:59:30|12410.8|12408.8|12412.3|12410.3|12412.3|12410.3|12410.2|12408.2|20
1652875180000|2022-05-18 11:59:40|12411.7|12409.7|12411.5|12409.5|12412.1|12410.1|12411.2|12409.2|6
1652875190000|2022-05-18 11:59:50|12411.3|12409.3|12411|12409|12411.7|12409.7|12410.6|12408.6|9
1652875200000|2022-05-18 12:00:00|12411.1|12409.1|12411.2|12409.2|12413.5|12411.5|12411.1|12409.1|62
1652875210000|2022-05-18 12:00:10|12411.3|12409.3|12411|12409|12411.7|12409.7|12410.3|12408.3|41
1652875220000|2022-05-18 12:00:20|12410.8|12408.8|12409.6|12407.6|12411|12409|12409.1|12407.1|104
1652875230000|2022-05-18 12:00:30|12409.7|12407.7|12408.7|12406.7|12410.1|12408.1|12408.7|12406.7|16
1652875240000|2022-05-18 12:00:40|12409.3|12407.3|12408.5|12406.5|12409.7|12407.7|12407.8|12405.8|29
1652875250000|2022-05-18 12:00:50|12408.6|12406.6|12408.5|12406.5|12408.8|12406.8|12408|12406|23
1652875260000|2022-05-18 12:01:00|12408.6|12406.6|12408.7|12406.7|12408.8|12406.8|12407.8|12405.8|20
1652875270000|2022-05-18 12:01:10|12408.6|12406.6|12411|12409|12412.2|12410.2|12408.6|12406.6|99
1652875280000|2022-05-18 12:01:20|12410.8|12408.8|12411.5|12409.5|12412|12410|12410.6|12408.6|22
1652875290000|2022-05-18 12:01:30|12411.6|12409.6|12412.5|12410.5|12412.8|12410.8|12411.5|12409.5|30
1652875300000|2022-05-18 12:01:40|12413|12411|12411.8|12409.8|12413|12411|12411.5|12409.5|24
1652875310000|2022-05-18 12:01:50|12412|12410|12412|12410|12412.2|12410.2|12411.1|12409.1|44
1652875320000|2022-05-18 12:02:00|12412.1|12410.1|12412.5|12410.5|12412.6|12410.6|12410.1|12408.1|88
1652875330000|2022-05-18 12:02:10|12412.6|12410.6|12411.5|12409.5|12412.6|12410.6|12411.2|12409.2|15
1652875340000|2022-05-18 12:02:20|12410.8|12408.8|12410.1|12408.1|12411.5|12409.5|12410.1|12408.1|29
1652875350000|2022-05-18 12:02:30|12410|12408|12410.6|12408.6|12411|12409|12410|12408|116
1652875360000|2022-05-18 12:02:40|12410.7|12408.7|12413.8|12411.8|12413.8|12411.8|12410.5|12408.5|34
1652875370000|2022-05-18 12:02:50|12413.7|12411.7|12413|12411|12414.2|12412.2|12412|12410|36
1652875380000|2022-05-18 12:03:00|12413.1|12411.1|12413.1|12411.1|12413.2|12411.2|12412.3|12410.3|12
1652875390000|2022-05-18 12:03:10|12413.2|12411.2|12412|12410|12413.2|12411.2|12411.7|12409.7|17
1652875400000|2022-05-18 12:03:20|12411.7|12409.7|12411.2|12409.2|12412|12410|12410.8|12408.8|33
1652875410000|2022-05-18 12:03:30|12411.1|12409.1|12412.5|12410.5|12413|12411|12411|12409|39
1652875420000|2022-05-18 12:03:40|12412.6|12410.6|12413.1|12411.1|12413.3|12411.3|12412.6|12410.6|9
1652875430000|2022-05-18 12:03:50|12413.2|12411.2|12415.2|12413.2|12415.7|12413.7|12413|12411|72
1652875440000|2022-05-18 12:04:00|12415.1|12413.1|12413.5|12411.5|12415.8|12413.8|12413.3|12411.3|51
1652875450000|2022-05-18 12:04:10|12413.7|12411.7|12413|12411|12414|12412|12411.7|12409.7|35
1652875460000|2022-05-18 12:04:20|12413.1|12411.1|12411.7|12409.7|12414|12412|12411.2|12409.2|40
1652875470000|2022-05-18 12:04:30|12412|12410|12411.6|12409.6|12413.1|12411.1|12411|12409|68
1652875480000|2022-05-18 12:04:40|12411.5|12409.5|12414|12412|12414|12412|12411.5|12409.5|24
1652875490000|2022-05-18 12:04:50|12413.8|12411.8|12414|12412|12414|12412|12413.5|12411.5|11
1652875500000|2022-05-18 12:05:00|12413.5|12411.5|12415.2|12413.2|12416.2|12414.2|12413.2|12411.2|54
1652875510000|2022-05-18 12:05:10|12414.7|12412.7|12414.2|12412.2|12414.8|12412.8|12413.7|12411.7|43
1652875520000|2022-05-18 12:05:20|12413.3|12411.3|12413.7|12411.7|12414.2|12412.2|12413.3|12411.3|26
1652875530000|2022-05-18 12:05:30|12413.6|12411.6|12413.5|12411.5|12413.8|12411.8|12412.6|12410.6|20
1652875540000|2022-05-18 12:05:40|12413.8|12411.8|12416.8|12414.8|12417.3|12415.3|12413.7|12411.7|40
1652875550000|2022-05-18 12:05:50|12416.7|12414.7|12415.7|12413.7|12417|12415|12415.7|12413.7|21
1652875560000|2022-05-18 12:06:00|12415.8|12413.8|12415.7|12413.7|12416.5|12414.5|12415.2|12413.2|21
1652875570000|2022-05-18 12:06:10|12415.8|12413.8|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|33
1652875580000|2022-05-18 12:06:20|12415|12413|12415.6|12413.6|12416.1|12414.1|12414.7|12412.7|21
1652875590000|2022-05-18 12:06:30|12415.7|12413.7|12416.2|12414.2|12416.5|12414.5|12415|12413|19
1652875600000|2022-05-18 12:06:40|12416.1|12414.1|12417.1|12415.1|12417.8|12415.8|12415.7|12413.7|33
1652875610000|2022-05-18 12:06:50|12417.3|12415.3|12418.7|12416.7|12419|12417|12417.3|12415.3|46
1652875620000|2022-05-18 12:07:00|12418.8|12416.8|12421.6|12419.6|12422|12420|12418.8|12416.8|59
1652875630000|2022-05-18 12:07:10|12421.7|12419.7|12420.2|12418.2|12421.7|12419.7|12419.7|12417.7|28
1652875640000|2022-05-18 12:07:20|12420.3|12418.3|12422.5|12420.5|12422.5|12420.5|12420.3|12418.3|38
1652875650000|2022-05-18 12:07:30|12422.3|12420.3|12420.7|12418.7|12422.3|12420.3|12420.3|12418.3|31
1652875660000|2022-05-18 12:07:40|12421|12419|12421.7|12419.7|12421.7|12419.7|12420.3|12418.3|32
1652875670000|2022-05-18 12:07:50|12421.6|12419.6|12421.7|12419.7|12422.6|12420.6|12421.3|12419.3|15
1652875680000|2022-05-18 12:08:00|12421.6|12419.6|12420|12418|12421.7|12419.7|12420|12418|69
1652875690000|2022-05-18 12:08:10|12419.8|12417.8|12421|12419|12421.2|12419.2|12419.3|12417.3|26
1652875700000|2022-05-18 12:08:20|12420.7|12418.7|12419.8|12417.8|12420.7|12418.7|12419.6|12417.6|35
1652875710000|2022-05-18 12:08:30|12420|12418|12421.5|12419.5|12421.6|12419.6|12420|12418|19
1652875720000|2022-05-18 12:08:40|12421.2|12419.2|12419.8|12417.8|12421.3|12419.3|12419.5|12417.5|29
1652875730000|2022-05-18 12:08:50|12419.7|12417.7|12419.6|12417.6|12420.1|12418.1|12419.2|12417.2|11
1652875740000|2022-05-18 12:09:00|12419.7|12417.7|12420.2|12418.2|12420.5|12418.5|12419.7|12417.7|24
1652875750000|2022-05-18 12:09:10|12420|12418|12418.7|12416.7|12420.5|12418.5|12418.5|12416.5|35
1652875760000|2022-05-18 12:09:20|12418.5|12416.5|12418.7|12416.7|12419|12417|12418|12416|23
1652875770000|2022-05-18 12:09:30|12418.8|12416.8|12418.7|12416.7|12419.7|12417.7|12418|12416|53
1652875780000|2022-05-18 12:09:40|12418.6|12416.6|12419.1|12417.1|12420.1|12418.1|12418.6|12416.6|13
1652875790000|2022-05-18 12:09:50|12419.2|12417.2|12419.7|12417.7|12419.7|12417.7|12418.7|12416.7|16
1652875800000|2022-05-18 12:10:00|12419.6|12417.6|12419.7|12417.7|12421|12419|12419.2|12417.2|17
1652875810000|2022-05-18 12:10:10|12420|12418|12421|12419|12422.2|12420.2|12419.2|12417.2|21
1652875820000|2022-05-18 12:10:20|12420.8|12418.8|12420.2|12418.2|12421.5|12419.5|12419.7|12417.7|43
1652875830000|2022-05-18 12:10:30|12420.3|12418.3|12419.2|12417.2|12422.2|12420.2|12419|12417|41
1652875840000|2022-05-18 12:10:40|12419.7|12417.7|12417.7|12415.7|12419.7|12417.7|12417.6|12415.6|58
1652875850000|2022-05-18 12:10:50|12417.6|12415.6|12417.1|12415.1|12417.6|12415.6|12416.5|12414.5|22
1652875860000|2022-05-18 12:11:00|12417.2|12415.2|12414.7|12412.7|12417.2|12415.2|12413.7|12411.7|65
1652875870000|2022-05-18 12:11:10|12415|12413|12413.2|12411.2|12415|12413|12413|12411|14
1652875880000|2022-05-18 12:11:20|12412.7|12410.7|12411|12409|12412.7|12410.7|12410.3|12408.3|77
1652875890000|2022-05-18 12:11:30|12411.1|12409.1|12410.5|12408.5|12412|12410|12410.5|12408.5|58
1652875900000|2022-05-18 12:11:40|12410.3|12408.3|12410.6|12408.6|12411|12409|12410.1|12408.1|87
1652875910000|2022-05-18 12:11:50|12410.7|12408.7|12410.5|12408.5|12411.2|12409.2|12410.1|12408.1|76
1652875920000|2022-05-18 12:12:00|12410.2|12408.2|12410.7|12408.7|12411.2|12409.2|12410.1|12408.1|120
1652875930000|2022-05-18 12:12:10|12411|12409|12413.8|12411.8|12413.8|12411.8|12411|12409|79
1652875940000|2022-05-18 12:12:20|12413.7|12411.7|12413.5|12411.5|12413.7|12411.7|12412.2|12410.2|33
1652875950000|2022-05-18 12:12:30|12413.2|12411.2|12413.7|12411.7|12413.7|12411.7|12413.2|12411.2|6
1652875960000|2022-05-18 12:12:40|12413.6|12411.6|12413.2|12411.2|12414.5|12412.5|12413|12411|31
1652875970000|2022-05-18 12:12:50|12413.1|12411.1|12413|12411|12413.2|12411.2|12412.3|12410.3|21
1652875980000|2022-05-18 12:13:00|12412.8|12410.8|12411.5|12409.5|12413.1|12411.1|12410.6|12408.6|71
1652875990000|2022-05-18 12:13:10|12411.6|12409.6|12411.8|12409.8|12412.2|12410.2|12411|12409|21
1652876000000|2022-05-18 12:13:20|12411.7|12409.7|12412.8|12410.8|12412.8|12410.8|12411.7|12409.7|11
1652876010000|2022-05-18 12:13:30|12413|12411|12412.8|12410.8|12413.1|12411.1|12412.2|12410.2|19
1652876020000|2022-05-18 12:13:40|12413|12411|12414.5|12412.5|12414.6|12412.6|12412.7|12410.7|19
1652876030000|2022-05-18 12:13:50|12414.6|12412.6|12417.2|12415.2|12418.1|12416.1|12414.6|12412.6|54
1652876040000|2022-05-18 12:14:00|12417.3|12415.3|12419.7|12417.7|12419.7|12417.7|12417.2|12415.2|78
1652876050000|2022-05-18 12:14:10|12419.6|12417.6|12417.8|12415.8|12420|12418|12417.6|12415.6|48
1652876060000|2022-05-18 12:14:20|12417.7|12415.7|12417.7|12415.7|12418|12416|12417.2|12415.2|29
1652876070000|2022-05-18 12:14:30|12417.6|12415.6|12417.7|12415.7|12418.1|12416.1|12417.2|12415.2|29
1652876080000|2022-05-18 12:14:40|12418|12416|12420.3|12418.3|12420.6|12418.6|12417.2|12415.2|42
1652876090000|2022-05-18 12:14:50|12420.2|12418.2|12420.5|12418.5|12421.6|12419.6|12420.2|12418.2|59
1652876100000|2022-05-18 12:15:00|12420.3|12418.3|12420|12418|12420.7|12418.7|12418.2|12416.2|64
1652876110000|2022-05-18 12:15:10|12420.1|12418.1|12420.3|12418.3|12420.7|12418.7|12419.8|12417.8|25
1652876120000|2022-05-18 12:15:20|12420.1|12418.1|12422.7|12420.7|12423|12421|12419.7|12417.7|42
1652876130000|2022-05-18 12:15:30|12422.6|12420.6|12424|12422|12424.1|12422.1|12422.5|12420.5|32
1652876140000|2022-05-18 12:15:40|12424.1|12422.1|12425.1|12423.1|12425.1|12423.1|12423.3|12421.3|74
1652876150000|2022-05-18 12:15:50|12425.3|12423.3|12423.5|12421.5|12426.2|12424.2|12423.5|12421.5|101
1652876160000|2022-05-18 12:16:00|12423.6|12421.6|12423.7|12421.7|12424.6|12422.6|12423.2|12421.2|61
1652876170000|2022-05-18 12:16:10|12423.2|12421.2|12423.1|12421.1|12423.8|12421.8|12422.6|12420.6|117
1652876180000|2022-05-18 12:16:20|12423|12421|12424.8|12422.8|12425|12423|12423|12421|28
1652876190000|2022-05-18 12:16:30|12424.7|12422.7|12425.2|12423.2|12425.2|12423.2|12424.3|12422.3|17
1652876200000|2022-05-18 12:16:40|12425.3|12423.3|12424.3|12422.3|12427|12425|12423.8|12421.8|62
1652876210000|2022-05-18 12:16:50|12423.6|12421.6|12425.2|12423.2|12425.2|12423.2|12423.6|12421.6|55
1652876220000|2022-05-18 12:17:00|12425.5|12423.5|12426.2|12424.2|12426.6|12424.6|12425.2|12423.2|41
1652876230000|2022-05-18 12:17:10|12426.3|12424.3|12426|12424|12426.6|12424.6|12425.7|12423.7|23
1652876240000|2022-05-18 12:17:20|12426.1|12424.1|12428.5|12426.5|12428.8|12426.8|12426.1|12424.1|138
1652876250000|2022-05-18 12:17:30|12428.3|12426.3|12428.3|12426.3|12429.8|12427.8|12428.3|12426.3|53
1652876260000|2022-05-18 12:17:40|12428.5|12426.5|12429.5|12427.5|12430.2|12428.2|12428.5|12426.5|60
1652876270000|2022-05-18 12:17:50|12429.7|12427.7|12431.2|12429.2|12431.3|12429.3|12429.7|12427.7|100
1652876280000|2022-05-18 12:18:00|12431.1|12429.1|12430.1|12428.1|12432.1|12430.1|12429.7|12427.7|102
1652876290000|2022-05-18 12:18:10|12430.3|12428.3|12431.6|12429.6|12431.6|12429.6|12430.2|12428.2|17
1652876300000|2022-05-18 12:18:20|12430.8|12428.8|12431.1|12429.1|12431.2|12429.2|12430.7|12428.7|57
1652876310000|2022-05-18 12:18:30|12431.2|12429.2|12432.7|12430.7|12433.7|12431.7|12430.2|12428.2|169
1652876320000|2022-05-18 12:18:40|12432.6|12430.6|12432.5|12430.5|12433|12431|12431.5|12429.5|48
1652876330000|2022-05-18 12:18:50|12432.3|12430.3|12431.7|12429.7|12432.6|12430.6|12431.7|12429.7|26
1652876340000|2022-05-18 12:19:00|12432.1|12430.1|12431.8|12429.8|12432.3|12430.3|12431.6|12429.6|28
1652876350000|2022-05-18 12:19:10|12431.7|12429.7|12432.8|12430.8|12432.8|12430.8|12431.5|12429.5|49
1652876360000|2022-05-18 12:19:20|12432.7|12430.7|12431.3|12429.3|12432.8|12430.8|12431.2|12429.2|103
1652876370000|2022-05-18 12:19:30|12431.5|12429.5|12432.3|12430.3|12433.1|12431.1|12431.1|12429.1|90
1652876380000|2022-05-18 12:19:40|12432.6|12430.6|12433.5|12431.5|12433.5|12431.5|12432.5|12430.5|30
1652876390000|2022-05-18 12:19:50|12433.3|12431.3|12433.1|12431.1|12433.5|12431.5|12432.6|12430.6|23
1652876400000|2022-05-18 12:20:00|12433|12431|12434.5|12432.5|12435|12433|12432.7|12430.7|97
1652876410000|2022-05-18 12:20:10|12434.3|12432.3|12431.6|12429.6|12434.5|12432.5|12431.6|12429.6|47
1652876420000|2022-05-18 12:20:20|12431.3|12429.3|12432.5|12430.5|12433.5|12431.5|12431.3|12429.3|68
1652876430000|2022-05-18 12:20:30|12432.3|12430.3|12431.8|12429.8|12432.5|12430.5|12431.8|12429.8|14
1652876440000|2022-05-18 12:20:40|12432|12430|12431.6|12429.6|12432.1|12430.1|12430.8|12428.8|46
1652876450000|2022-05-18 12:20:50|12431.5|12429.5|12431.2|12429.2|12432.1|12430.1|12430.6|12428.6|32
1652876460000|2022-05-18 12:21:00|12431.1|12429.1|12429.6|12427.6|12431.2|12429.2|12429.6|12427.6|72
1652876470000|2022-05-18 12:21:10|12429.5|12427.5|12429.7|12427.7|12430.6|12428.6|12429.5|12427.5|37
1652876480000|2022-05-18 12:21:20|12430.3|12428.3|12432.1|12430.1|12432.5|12430.5|12430.3|12428.3|71
1652876490000|2022-05-18 12:21:30|12432.2|12430.2|12432.1|12430.1|12432.2|12430.2|12431.5|12429.5|17
1652876500000|2022-05-18 12:21:40|12431.8|12429.8|12433.5|12431.5|12434.7|12432.7|12431.1|12429.1|112
1652876510000|2022-05-18 12:21:50|12433.2|12431.2|12432.1|12430.1|12433.5|12431.5|12431.5|12429.5|25
1652876520000|2022-05-18 12:22:00|12432.2|12430.2|12431|12429|12432.5|12430.5|12430.3|12428.3|33
1652876530000|2022-05-18 12:22:10|12431.1|12429.1|12431.2|12429.2|12431.3|12429.3|12430|12428|58
1652876540000|2022-05-18 12:22:20|12431.1|12429.1|12429.2|12427.2|12431.2|12429.2|12428.6|12426.6|93
1652876550000|2022-05-18 12:22:30|12429.3|12427.3|12429.3|12427.3|12430.6|12428.6|12428.3|12426.3|120
1652876560000|2022-05-18 12:22:40|12429.5|12427.5|12428.6|12426.6|12430|12428|12428.6|12426.6|28
1652876570000|2022-05-18 12:22:50|12428.7|12426.7|12430.5|12428.5|12431.1|12429.1|12428.7|12426.7|60
1652876580000|2022-05-18 12:23:00|12430.6|12428.6|12428.8|12426.8|12430.7|12428.7|12428.2|12426.2|31
1652876590000|2022-05-18 12:23:10|12429|12427|12428.5|12426.5|12429.7|12427.7|12427.7|12425.7|54
1652876600000|2022-05-18 12:23:20|12428.3|12426.3|12428.6|12426.6|12429.3|12427.3|12427.3|12425.3|53
1652876610000|2022-05-18 12:23:30|12428.8|12426.8|12428.3|12426.3|12429|12427|12427.3|12425.3|24
1652876620000|2022-05-18 12:23:40|12428|12426|12428.5|12426.5|12428.5|12426.5|12427.7|12425.7|41
1652876630000|2022-05-18 12:23:50|12428.3|12426.3|12427.7|12425.7|12428.5|12426.5|12427.2|12425.2|22
1652876640000|2022-05-18 12:24:00|12427.6|12425.6|12428.2|12426.2|12428.5|12426.5|12426.7|12424.7|40
1652876650000|2022-05-18 12:24:10|12428.5|12426.5|12428.2|12426.2|12428.5|12426.5|12427.7|12425.7|8
1652876660000|2022-05-18 12:24:20|12428|12426|12427|12425|12428.1|12426.1|12426.2|12424.2|47
1652876670000|2022-05-18 12:24:30|12426.7|12424.7|12427.1|12425.1|12427.6|12425.6|12426.5|12424.5|76
1652876680000|2022-05-18 12:24:40|12427.2|12425.2|12428|12426|12428|12426|12426.3|12424.3|43
1652876690000|2022-05-18 12:24:50|12428.1|12426.1|12428.8|12426.8|12429.2|12427.2|12427.6|12425.6|53
1652876700000|2022-05-18 12:25:00|12429|12427|12427.5|12425.5|12429.2|12427.2|12427.3|12425.3|37
1652876710000|2022-05-18 12:25:10|12427.8|12425.8|12428.2|12426.2|12429.5|12427.5|12427.7|12425.7|50
1652876720000|2022-05-18 12:25:20|12428.1|12426.1|12426.7|12424.7|12428.1|12426.1|12426.2|12424.2|28
1652876730000|2022-05-18 12:25:30|12427|12425|12428.2|12426.2|12428.5|12426.5|12426.1|12424.1|32
1652876740000|2022-05-18 12:25:40|12428.5|12426.5|12428.6|12426.6|12429|12427|12428.2|12426.2|18
1652876750000|2022-05-18 12:25:50|12428.5|12426.5|12429.5|12427.5|12430|12428|12427.2|12425.2|61
1652876760000|2022-05-18 12:26:00|12429.6|12427.6|12431.3|12429.3|12431.3|12429.3|12429.5|12427.5|24
1652876770000|2022-05-18 12:26:10|12431.2|12429.2|12432.7|12430.7|12432.7|12430.7|12431|12429|41
1652876780000|2022-05-18 12:26:20|12432.8|12430.8|12434.3|12432.3|12434.5|12432.5|12432.8|12430.8|44
1652876790000|2022-05-18 12:26:30|12434.2|12432.2|12435.7|12433.7|12436.2|12434.2|12434|12432|113
1652876800000|2022-05-18 12:26:40|12435.3|12433.3|12435.1|12433.1|12436.3|12434.3|12434.7|12432.7|78
1652876810000|2022-05-18 12:26:50|12435.2|12433.2|12433.3|12431.3|12435.8|12433.8|12433.3|12431.3|40
1652876820000|2022-05-18 12:27:00|12433.7|12431.7|12436.6|12434.6|12436.7|12434.7|12433.2|12431.2|81
1652876830000|2022-05-18 12:27:10|12436.7|12434.7|12435.6|12433.6|12438.7|12436.7|12435.5|12433.5|111
1652876840000|2022-05-18 12:27:20|12435.7|12433.7|12436.6|12434.6|12437|12435|12435.7|12433.7|63
1652876850000|2022-05-18 12:27:30|12436.7|12434.7|12437|12435|12438|12436|12436.3|12434.3|48
1652876860000|2022-05-18 12:27:40|12436.8|12434.8|12438.2|12436.2|12438.3|12436.3|12436.8|12434.8|38
1652876870000|2022-05-18 12:27:50|12438.3|12436.3|12436.7|12434.7|12438.5|12436.5|12436.1|12434.1|27
1652876880000|2022-05-18 12:28:00|12436.5|12434.5|12437.1|12435.1|12437.1|12435.1|12436.3|12434.3|19
1652876890000|2022-05-18 12:28:10|12437|12435|12436.8|12434.8|12437.1|12435.1|12436.8|12434.8|13
1652876900000|2022-05-18 12:28:20|12436.7|12434.7|12437|12435|12437.1|12435.1|12436.5|12434.5|28
1652876910000|2022-05-18 12:28:30|12437.1|12435.1|12436|12434|12437.1|12435.1|12435.5|12433.5|49
1652876920000|2022-05-18 12:28:40|12435.7|12433.7|12435.7|12433.7|12436|12434|12435.3|12433.3|7
1652876930000|2022-05-18 12:28:50|12436|12434|12442.7|12440.7|12443.1|12441.1|12435.5|12433.5|189
1652876940000|2022-05-18 12:29:00|12442.6|12440.6|12435.6|12433.6|12443.2|12441.2|12435.2|12433.2|120
1652876950000|2022-05-18 12:29:10|12434.7|12432.7|12437.8|12435.8|12438.2|12436.2|12434.6|12432.6|59
1652876960000|2022-05-18 12:29:20|12437.7|12435.7|12437|12435|12437.7|12435.7|12436.6|12434.6|13
1652876970000|2022-05-18 12:29:30|12437.2|12435.2|12437|12435|12437.8|12435.8|12436.6|12434.6|39
1652876980000|2022-05-18 12:29:40|12437.6|12435.6|12436.8|12434.8|12438.5|12436.5|12436.8|12434.8|28
1652876990000|2022-05-18 12:29:50|12436.7|12434.7|12440.1|12438.1|12440.8|12438.8|12433.5|12431.5|150
1652877000000|2022-05-18 12:30:00|12441.1|12439.1|12435.7|12433.7|12441.6|12439.6|12435.7|12433.7|137
1652877010000|2022-05-18 12:30:10|12435.6|12433.6|12436.2|12434.2|12437.3|12435.3|12433.5|12431.5|87
1652877020000|2022-05-18 12:30:20|12436|12434|12434.1|12432.1|12436|12434|12432.3|12430.3|72
1652877030000|2022-05-18 12:30:30|12434|12432|12431.7|12429.7|12434.5|12432.5|12431.3|12429.3|30
1652877040000|2022-05-18 12:30:40|12431.6|12429.6|12431.8|12429.8|12432|12430|12430.8|12428.8|41
1652877050000|2022-05-18 12:30:50|12432|12430|12433.8|12431.8|12435.3|12433.3|12431.8|12429.8|81
1652877060000|2022-05-18 12:31:00|12434|12432|12432.6|12430.6|12434|12432|12431.3|12429.3|60
1652877070000|2022-05-18 12:31:10|12432.5|12430.5|12430.1|12428.1|12432.5|12430.5|12429.8|12427.8|36
1652877080000|2022-05-18 12:31:20|12430.5|12428.5|12427|12425|12431.3|12429.3|12427|12425|52
1652877090000|2022-05-18 12:31:30|12427.1|12425.1|12428.5|12426.5|12431.1|12429.1|12426.8|12424.8|92
1652877100000|2022-05-18 12:31:40|12429|12427|12427.1|12425.1|12429.6|12427.6|12427|12425|24
1652877110000|2022-05-18 12:31:50|12427.2|12425.2|12424.8|12422.8|12427.5|12425.5|12424.6|12422.6|57
1652877120000|2022-05-18 12:32:00|12425|12423|12423.6|12421.6|12425.3|12423.3|12423|12421|72
1652877130000|2022-05-18 12:32:10|12422.8|12420.8|12423.5|12421.5|12424.5|12422.5|12422.8|12420.8|41
1652877140000|2022-05-18 12:32:20|12423.6|12421.6|12424.7|12422.7|12424.7|12422.7|12423.5|12421.5|27
1652877150000|2022-05-18 12:32:30|12424.8|12422.8|12425|12423|12425.6|12423.6|12424.6|12422.6|27
1652877160000|2022-05-18 12:32:40|12424.8|12422.8|12424.2|12422.2|12425.5|12423.5|12424.2|12422.2|17
1652877170000|2022-05-18 12:32:50|12424.3|12422.3|12430.1|12428.1|12430.1|12428.1|12424.1|12422.1|96
1652877180000|2022-05-18 12:33:00|12430|12428|12426|12424|12430.1|12428.1|12425.5|12423.5|57
1652877190000|2022-05-18 12:33:10|12425.5|12423.5|12428.1|12426.1|12428.2|12426.2|12425.5|12423.5|56
1652877200000|2022-05-18 12:33:20|12428.3|12426.3|12428.2|12426.2|12428.7|12426.7|12427.6|12425.6|22
1652877210000|2022-05-18 12:33:30|12427.7|12425.7|12426.5|12424.5|12428.6|12426.6|12426.5|12424.5|22
1652877220000|2022-05-18 12:33:40|12426.8|12424.8|12426.5|12424.5|12427.2|12425.2|12426|12424|44
1652877230000|2022-05-18 12:33:50|12425.7|12423.7|12426.6|12424.6|12426.6|12424.6|12424.6|12422.6|51
1652877240000|2022-05-18 12:34:00|12427|12425|12427|12425|12427.2|12425.2|12426|12424|27
1652877250000|2022-05-18 12:34:10|12427.1|12425.1|12425.2|12423.2|12427.1|12425.1|12425.2|12423.2|43
1652877260000|2022-05-18 12:34:20|12425|12423|12424.2|12422.2|12426|12424|12424.2|12422.2|18
1652877270000|2022-05-18 12:34:30|12424.3|12422.3|12424.2|12422.2|12424.8|12422.8|12423.1|12421.1|56
1652877280000|2022-05-18 12:34:40|12424.3|12422.3|12423.5|12421.5|12424.3|12422.3|12422.6|12420.6|53
1652877290000|2022-05-18 12:34:50|12423.3|12421.3|12423.3|12421.3|12423.5|12421.5|12422.5|12420.5|38
1652877300000|2022-05-18 12:35:00|12423.2|12421.2|12421.1|12419.1|12423.5|12421.5|12420.8|12418.8|80
1652877310000|2022-05-18 12:35:10|12421.2|12419.2|12420.7|12418.7|12421.5|12419.5|12420|12418|31
1652877320000|2022-05-18 12:35:20|12420.6|12418.6|12421.3|12419.3|12422.6|12420.6|12420.6|12418.6|34
1652877330000|2022-05-18 12:35:30|12421|12419|12420.5|12418.5|12421|12419|12419.2|12417.2|30
1652877340000|2022-05-18 12:35:40|12420.3|12418.3|12418.7|12416.7|12420.6|12418.6|12418.7|12416.7|38
1652877350000|2022-05-18 12:35:50|12418.8|12416.8|12418.5|12416.5|12418.8|12416.8|12417.6|12415.6|26
1652877360000|2022-05-18 12:36:00|12418.6|12416.6|12416.5|12414.5|12418.6|12416.6|12415.5|12413.5|91
1652877370000|2022-05-18 12:36:10|12416.3|12414.3|12417.1|12415.1|12417.7|12415.7|12415.6|12413.6|35
1652877380000|2022-05-18 12:36:20|12417.2|12415.2|12416.7|12414.7|12417.2|12415.2|12416.2|12414.2|24
1652877390000|2022-05-18 12:36:30|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|10
1652877400000|2022-05-18 12:36:40|12416.8|12414.8|12416.1|12414.1|12417.2|12415.2|12415.6|12413.6|23
1652877410000|2022-05-18 12:36:50|12416.2|12414.2|12414.1|12412.1|12416.2|12414.2|12413.8|12411.8|72
1652877420000|2022-05-18 12:37:00|12414|12412|12409.5|12407.5|12414|12412|12406.7|12404.7|223
1652877430000|2022-05-18 12:37:10|12409.6|12407.6|12409.5|12407.5|12409.7|12407.7|12408.6|12406.6|63
1652877440000|2022-05-18 12:37:20|12409.3|12407.3|12411.5|12409.5|12411.7|12409.7|12409.2|12407.2|56
1652877450000|2022-05-18 12:37:30|12411.7|12409.7|12409.3|12407.3|12412.5|12410.5|12409.2|12407.2|70
1652877460000|2022-05-18 12:37:40|12409.5|12407.5|12411|12409|12411.2|12409.2|12409.3|12407.3|47
1652877470000|2022-05-18 12:37:50|12411.1|12409.1|12411.1|12409.1|12411.2|12409.2|12410.7|12408.7|9
1652877480000|2022-05-18 12:38:00|12411.2|12409.2|12409.7|12407.7|12411.6|12409.6|12409.6|12407.6|36
1652877490000|2022-05-18 12:38:10|12409.6|12407.6|12410.2|12408.2|12412|12410|12409.5|12407.5|60
1652877500000|2022-05-18 12:38:20|12410.5|12408.5|12408.6|12406.6|12411.2|12409.2|12408|12406|63
1652877510000|2022-05-18 12:38:30|12408.7|12406.7|12411.8|12409.8|12412|12410|12408.7|12406.7|47
1652877520000|2022-05-18 12:38:40|12412|12410|12412|12410|12413.8|12411.8|12411|12409|74
1652877530000|2022-05-18 12:38:50|12411.8|12409.8|12412|12410|12413.5|12411.5|12411.2|12409.2|64
1652877540000|2022-05-18 12:39:00|12412.1|12410.1|12413.1|12411.1|12415.5|12413.5|12412|12410|87
1652877550000|2022-05-18 12:39:10|12413.6|12411.6|12414.8|12412.8|12415.7|12413.7|12413.6|12411.6|38
1652877560000|2022-05-18 12:39:20|12414.6|12412.6|12414.3|12412.3|12415|12413|12414|12412|20
1652877570000|2022-05-18 12:39:30|12414.5|12412.5|12413.1|12411.1|12414.5|12412.5|12412|12410|13
1652877580000|2022-05-18 12:39:40|12413.3|12411.3|12413.6|12411.6|12414.2|12412.2|12413.1|12411.1|53
1652877590000|2022-05-18 12:39:50|12413.5|12411.5|12413.6|12411.6|12414|12412|12413.2|12411.2|50
1652877600000|2022-05-18 12:40:00|12413.5|12411.5|12413|12411|12413.6|12411.6|12412.5|12410.5|41
1652877610000|2022-05-18 12:40:10|12413.3|12411.3|12414.3|12412.3|12415.6|12413.6|12413.3|12411.3|26
1652877620000|2022-05-18 12:40:20|12413.7|12411.7|12414|12412|12414.2|12412.2|12412.6|12410.6|29
1652877630000|2022-05-18 12:40:30|12414.1|12412.1|12412.2|12410.2|12414.2|12412.2|12412.1|12410.1|21
1652877640000|2022-05-18 12:40:40|12412.5|12410.5|12413|12411|12413.1|12411.1|12411.7|12409.7|35
1652877650000|2022-05-18 12:40:50|12413.1|12411.1|12414.2|12412.2|12414.8|12412.8|12412.8|12410.8|23
1652877660000|2022-05-18 12:41:00|12414.1|12412.1|12413.3|12411.3|12416.6|12414.6|12413.3|12411.3|50
1652877670000|2022-05-18 12:41:10|12413.5|12411.5|12414.6|12412.6|12414.8|12412.8|12413.1|12411.1|12
1652877680000|2022-05-18 12:41:20|12414.5|12412.5|12413.3|12411.3|12415|12413|12413.3|12411.3|21
1652877690000|2022-05-18 12:41:30|12412.5|12410.5|12410.8|12408.8|12412.5|12410.5|12410.8|12408.8|65
1652877700000|2022-05-18 12:41:40|12410.3|12408.3|12409|12407|12410.7|12408.7|12409|12407|72
1652877710000|2022-05-18 12:41:50|12408.7|12406.7|12402.8|12400.8|12408.7|12406.7|12400.5|12398.5|447
1652877720000|2022-05-18 12:42:00|12402.7|12400.7|12404.2|12402.2|12404.3|12402.3|12400.5|12398.5|169
1652877730000|2022-05-18 12:42:10|12403.7|12401.7|12399|12397|12404.3|12402.3|12398.3|12396.3|267
1652877740000|2022-05-18 12:42:20|12398.8|12396.8|12402.7|12400.7|12404.1|12402.1|12398.6|12396.6|192
1652877750000|2022-05-18 12:42:30|12401.8|12399.8|12401|12399|12402|12400|12399.2|12397.2|105
1652877760000|2022-05-18 12:42:40|12400.7|12398.7|12399.6|12397.6|12401.5|12399.5|12399.2|12397.2|58
1652877770000|2022-05-18 12:42:50|12399.5|12397.5|12400.5|12398.5|12400.8|12398.8|12398.8|12396.8|58
1652877780000|2022-05-18 12:43:00|12400.6|12398.6|12400.2|12398.2|12401|12399|12399.1|12397.1|70
1652877790000|2022-05-18 12:43:10|12400.1|12398.1|12400.7|12398.7|12401.1|12399.1|12399.8|12397.8|25
1652877800000|2022-05-18 12:43:20|12400.6|12398.6|12399|12397|12400.6|12398.6|12397.7|12395.7|106
1652877810000|2022-05-18 12:43:30|12399.1|12397.1|12399.8|12397.8|12400|12398|12398.7|12396.7|69
1652877820000|2022-05-18 12:43:40|12400|12398|12401.5|12399.5|12401.5|12399.5|12399.1|12397.1|58
1652877830000|2022-05-18 12:43:50|12401.2|12399.2|12402.2|12400.2|12403.1|12401.1|12401.2|12399.2|117
1652877840000|2022-05-18 12:44:00|12402.6|12400.6|12402.5|12400.5|12402.8|12400.8|12401.6|12399.6|48
1652877850000|2022-05-18 12:44:10|12402.3|12400.3|12401.7|12399.7|12403|12401|12400.2|12398.2|91
1652877860000|2022-05-18 12:44:20|12402.2|12400.2|12400.5|12398.5|12402.5|12400.5|12400.2|12398.2|49
1652877870000|2022-05-18 12:44:30|12400.6|12398.6|12400.7|12398.7|12401.3|12399.3|12400.1|12398.1|31
1652877880000|2022-05-18 12:44:40|12401|12399|12400|12398|12401.1|12399.1|12399.8|12397.8|43
1652877890000|2022-05-18 12:44:50|12400.1|12398.1|12399.7|12397.7|12400.1|12398.1|12398.8|12396.8|40
1652877900000|2022-05-18 12:45:00|12399.6|12397.6|12399.3|12397.3|12401.7|12399.7|12399.2|12397.2|55
1652877910000|2022-05-18 12:45:10|12399.5|12397.5|12399|12397|12399.7|12397.7|12398.7|12396.7|36
1652877920000|2022-05-18 12:45:20|12398.7|12396.7|12400.2|12398.2|12401|12399|12395|12393|329
1652877930000|2022-05-18 12:45:30|12399.7|12397.7|12401.6|12399.6|12401.6|12399.6|12399.2|12397.2|82
1652877940000|2022-05-18 12:45:40|12401.2|12399.2|12401|12399|12402.3|12400.3|12400.2|12398.2|67
1652877950000|2022-05-18 12:45:50|12400.7|12398.7|12400.1|12398.1|12400.8|12398.8|12398.3|12396.3|38
1652877960000|2022-05-18 12:46:00|12400.2|12398.2|12400.5|12398.5|12400.6|12398.6|12400|12398|20
1652877970000|2022-05-18 12:46:10|12400.6|12398.6|12400.3|12398.3|12401.2|12399.2|12400.2|12398.2|30
1652877980000|2022-05-18 12:46:20|12400.5|12398.5|12401.1|12399.1|12401.7|12399.7|12400.5|12398.5|35
1652877990000|2022-05-18 12:46:30|12401.2|12399.2|12401.7|12399.7|12402|12400|12400.8|12398.8|30
1652878000000|2022-05-18 12:46:40|12402|12400|12405.1|12403.1|12405.1|12403.1|12402|12400|59
1652878010000|2022-05-18 12:46:50|12404.7|12402.7|12405|12403|12406|12404|12404.5|12402.5|50
1652878020000|2022-05-18 12:47:00|12404.8|12402.8|12404.5|12402.5|12405.3|12403.3|12404|12402|31
1652878030000|2022-05-18 12:47:10|12404.2|12402.2|12404.6|12402.6|12404.6|12402.6|12403.6|12401.6|18
1652878040000|2022-05-18 12:47:20|12404.7|12402.7|12405.1|12403.1|12405.7|12403.7|12404.7|12402.7|22
1652878050000|2022-05-18 12:47:30|12405|12403|12403.8|12401.8|12405.1|12403.1|12403.2|12401.2|40
1652878060000|2022-05-18 12:47:40|12404|12402|12401.5|12399.5|12404|12402|12400.8|12398.8|75
1652878070000|2022-05-18 12:47:50|12401.3|12399.3|12400.8|12398.8|12402.2|12400.2|12400.8|12398.8|38
1652878080000|2022-05-18 12:48:00|12401|12399|12402.1|12400.1|12402.2|12400.2|12400.7|12398.7|38
1652878090000|2022-05-18 12:48:10|12402.2|12400.2|12401|12399|12402.5|12400.5|12400.8|12398.8|16
1652878100000|2022-05-18 12:48:20|12401.1|12399.1|12399.2|12397.2|12402|12400|12399.2|12397.2|87
1652878110000|2022-05-18 12:48:30|12399.1|12397.1|12395.1|12393.1|12399.5|12397.5|12395.1|12393.1|99
1652878120000|2022-05-18 12:48:40|12395.7|12393.7|12390.7|12388.7|12395.8|12393.8|12390.7|12388.7|169
1652878130000|2022-05-18 12:48:50|12391.2|12389.2|12391|12389|12392|12390|12390.5|12388.5|80
1652878140000|2022-05-18 12:49:00|12390.8|12388.8|12390.1|12388.1|12392.5|12390.5|12389.2|12387.2|87
1652878150000|2022-05-18 12:49:10|12390.2|12388.2|12386.6|12384.6|12390.2|12388.2|12386.6|12384.6|101
1652878160000|2022-05-18 12:49:20|12386.1|12384.1|12386.1|12384.1|12386.8|12384.8|12385.1|12383.1|191
1652878170000|2022-05-18 12:49:30|12386.2|12384.2|12388.6|12386.6|12388.7|12386.7|12385.8|12383.8|85
1652878180000|2022-05-18 12:49:40|12389|12387|12388.2|12386.2|12390.7|12388.7|12387.6|12385.6|100
1652878190000|2022-05-18 12:49:50|12388.3|12386.3|12388.8|12386.8|12389.3|12387.3|12387.5|12385.5|82
1652878200000|2022-05-18 12:50:00|12389|12387|12382.3|12380.3|12389.3|12387.3|12382.3|12380.3|242
1652878210000|2022-05-18 12:50:10|12382.5|12380.5|12384.5|12382.5|12384.6|12382.6|12382.5|12380.5|160
1652878220000|2022-05-18 12:50:20|12384|12382|12382.6|12380.6|12384.3|12382.3|12382.5|12380.5|84
1652878230000|2022-05-18 12:50:30|12382.5|12380.5|12383.7|12381.7|12385.6|12383.6|12382.1|12380.1|179
1652878240000|2022-05-18 12:50:40|12383.8|12381.8|12384.8|12382.8|12385.1|12383.1|12383.7|12381.7|86
1652878250000|2022-05-18 12:50:50|12384.7|12382.7|12385.6|12383.6|12386|12384|12383.7|12381.7|64
1652878260000|2022-05-18 12:51:00|12385.7|12383.7|12386.5|12384.5|12386.8|12384.8|12384.6|12382.6|64
1652878270000|2022-05-18 12:51:10|12386.3|12384.3|12383.8|12381.8|12387|12385|12383.8|12381.8|39
1652878280000|2022-05-18 12:51:20|12383.7|12381.7|12383.5|12381.5|12384.6|12382.6|12382.3|12380.3|72
1652878290000|2022-05-18 12:51:30|12383.2|12381.2|12386.5|12384.5|12386.5|12384.5|12383.2|12381.2|156
1652878300000|2022-05-18 12:51:40|12386.6|12384.6|12385|12383|12386.6|12384.6|12384.8|12382.8|31
1652878310000|2022-05-18 12:51:50|12384.8|12382.8|12385.2|12383.2|12385.2|12383.2|12384.2|12382.2|31
1652878320000|2022-05-18 12:52:00|12385.1|12383.1|12384.7|12382.7|12385.8|12383.8|12384.1|12382.1|47
1652878330000|2022-05-18 12:52:10|12384.8|12382.8|12386.2|12384.2|12387|12385|12384.8|12382.8|71
1652878340000|2022-05-18 12:52:20|12386.3|12384.3|12385.6|12383.6|12386.3|12384.3|12385.3|12383.3|29
1652878350000|2022-05-18 12:52:30|12385.5|12383.5|12385.5|12383.5|12385.7|12383.7|12384.6|12382.6|37
1652878360000|2022-05-18 12:52:40|12385.3|12383.3|12386.1|12384.1|12386.5|12384.5|12385.2|12383.2|37
1652878370000|2022-05-18 12:52:50|12386.2|12384.2|12384|12382|12386.3|12384.3|12383.3|12381.3|100
1652878380000|2022-05-18 12:53:00|12383.7|12381.7|12384|12382|12384.7|12382.7|12383.3|12381.3|53
1652878390000|2022-05-18 12:53:10|12383.8|12381.8|12383.7|12381.7|12385|12383|12383.7|12381.7|26
1652878400000|2022-05-18 12:53:20|12383.6|12381.6|12382.1|12380.1|12383.6|12381.6|12382.1|12380.1|118
1652878410000|2022-05-18 12:53:30|12382.7|12380.7|12380|12378|12382.8|12380.8|12377.2|12375.2|397
1652878420000|2022-05-18 12:53:40|12379.8|12377.8|12376|12374|12381.1|12379.1|12375.3|12373.3|193
1652878430000|2022-05-18 12:53:50|12375.7|12373.7|12376|12374|12376.1|12374.1|12373.8|12371.8|274
1652878440000|2022-05-18 12:54:00|12376.1|12374.1|12377.7|12375.7|12378.6|12376.6|12374.6|12372.6|140
1652878450000|2022-05-18 12:54:10|12377.6|12375.6|12378.8|12376.8|12380.1|12378.1|12377.6|12375.6|124
1652878460000|2022-05-18 12:54:20|12378.7|12376.7|12377.8|12375.8|12378.8|12376.8|12377.7|12375.7|66
1652878470000|2022-05-18 12:54:30|12377.6|12375.6|12376.6|12374.6|12378|12376|12376.3|12374.3|55
1652878480000|2022-05-18 12:54:40|12375.8|12373.8|12371.8|12369.8|12375.8|12373.8|12371.8|12369.8|123
1652878490000|2022-05-18 12:54:50|12371.3|12369.3|12372.6|12370.6|12373.6|12371.6|12371.1|12369.1|127
1652878500000|2022-05-18 12:55:00|12372.8|12370.8|12370.8|12368.8|12372.8|12370.8|12369.1|12367.1|153
1652878510000|2022-05-18 12:55:10|12371|12369|12376.2|12374.2|12376.5|12374.5|12370.8|12368.8|137
1652878520000|2022-05-18 12:55:20|12376|12374|12378|12376|12379.1|12377.1|12376|12374|98
1652878530000|2022-05-18 12:55:30|12378.1|12376.1|12377.7|12375.7|12378.3|12376.3|12377.5|12375.5|59
1652878540000|2022-05-18 12:55:40|12377.6|12375.6|12374.7|12372.7|12378.2|12376.2|12374.3|12372.3|116
1652878550000|2022-05-18 12:55:50|12374.8|12372.8|12372.3|12370.3|12374.8|12372.8|12371.5|12369.5|102
1652878560000|2022-05-18 12:56:00|12372.5|12370.5|12372.3|12370.3|12372.7|12370.7|12372|12370|26
1652878570000|2022-05-18 12:56:10|12372.2|12370.2|12371.8|12369.8|12372.5|12370.5|12370.8|12368.8|65
1652878580000|2022-05-18 12:56:20|12372|12370|12372.1|12370.1|12372.8|12370.8|12371.7|12369.7|96
1652878590000|2022-05-18 12:56:30|12372.2|12370.2|12377.5|12375.5|12377.5|12375.5|12372|12370|86
1652878600000|2022-05-18 12:56:40|12377.3|12375.3|12373|12371|12377.3|12375.3|12373|12371|69
1652878610000|2022-05-18 12:56:50|12372.8|12370.8|12372.5|12370.5|12374.5|12372.5|12370.6|12368.6|112
1652878620000|2022-05-18 12:57:00|12372.2|12370.2|12370.2|12368.2|12373.3|12371.3|12369.8|12367.8|106
1652878630000|2022-05-18 12:57:10|12370.3|12368.3|12370.2|12368.2|12371.2|12369.2|12369.2|12367.2|70
1652878640000|2022-05-18 12:57:20|12370.1|12368.1|12370|12368|12372|12370|12369.8|12367.8|56
1652878650000|2022-05-18 12:57:30|12370.2|12368.2|12370.8|12368.8|12370.8|12368.8|12369.2|12367.2|39
1652878660000|2022-05-18 12:57:40|12371|12369|12370.3|12368.3|12371.3|12369.3|12370|12368|43
1652878670000|2022-05-18 12:57:50|12370.6|12368.6|12370|12368|12370.6|12368.6|12369.7|12367.7|66
1652878680000|2022-05-18 12:58:00|12370.1|12368.1|12369.2|12367.2|12370.2|12368.2|12369.2|12367.2|57
1652878690000|2022-05-18 12:58:10|12369.5|12367.5|12371.2|12369.2|12371.2|12369.2|12368.6|12366.6|114
1652878700000|2022-05-18 12:58:20|12371.1|12369.1|12371|12369|12371.5|12369.5|12370.7|12368.7|31
1652878710000|2022-05-18 12:58:30|12371.1|12369.1|12370|12368|12371.1|12369.1|12369.7|12367.7|21
1652878720000|2022-05-18 12:58:40|12370.1|12368.1|12370.2|12368.2|12371.1|12369.1|12369.7|12367.7|25
1652878730000|2022-05-18 12:58:50|12370.1|12368.1|12367.6|12365.6|12370.1|12368.1|12367.6|12365.6|75
1652878740000|2022-05-18 12:59:00|12367.3|12365.3|12363.6|12361.6|12367.3|12365.3|12363.6|12361.6|209
1652878750000|2022-05-18 12:59:10|12363.7|12361.7|12362.6|12360.6|12364.7|12362.7|12362|12360|192
1652878760000|2022-05-18 12:59:20|12362.7|12360.7|12363.1|12361.1|12363.6|12361.6|12360.3|12358.3|138
1652878770000|2022-05-18 12:59:30|12363.2|12361.2|12362.3|12360.3|12363.7|12361.7|12362.2|12360.2|72
1652878780000|2022-05-18 12:59:40|12363|12361|12361|12359|12363.2|12361.2|12361|12359|89
1652878790000|2022-05-18 12:59:50|12361.1|12359.1|12362.2|12360.2|12362.2|12360.2|12360|12358|57
1652878800000|2022-05-18 13:00:00|12362.5|12360.5|12362|12360|12363.2|12361.2|12361.1|12359.1|146
1652878810000|2022-05-18 13:00:10|12362.2|12360.2|12363.7|12361.7|12364|12362|12361.7|12359.7|70
1652878820000|2022-05-18 13:00:20|12364|12362|12364.6|12362.6|12365.1|12363.1|12363.7|12361.7|74
1652878830000|2022-05-18 13:00:30|12364.7|12362.7|12368.8|12366.8|12369.3|12367.3|12364.7|12362.7|109
1652878840000|2022-05-18 13:00:40|12369.2|12367.2|12369.1|12367.1|12369.5|12367.5|12368.3|12366.3|94
1652878850000|2022-05-18 13:00:50|12369.2|12367.2|12370.3|12368.3|12370.3|12368.3|12369|12367|107
1652878860000|2022-05-18 13:01:00|12370.2|12368.2|12369.7|12367.7|12370.5|12368.5|12367.7|12365.7|46
1652878870000|2022-05-18 13:01:10|12369.8|12367.8|12371.1|12369.1|12371.2|12369.2|12369|12367|51
1652878880000|2022-05-18 13:01:20|12371.2|12369.2|12374.6|12372.6|12374.8|12372.8|12371.2|12369.2|174
1652878890000|2022-05-18 13:01:30|12374.8|12372.8|12375.3|12373.3|12375.6|12373.6|12374.3|12372.3|104
1652878900000|2022-05-18 13:01:40|12375.5|12373.5|12376.3|12374.3|12377.1|12375.1|12375.2|12373.2|110
1652878910000|2022-05-18 13:01:50|12376.2|12374.2|12375.8|12373.8|12376.2|12374.2|12374.2|12372.2|110
1652878920000|2022-05-18 13:02:00|12376|12374|12378|12376|12378.8|12376.8|12375.5|12373.5|155
1652878930000|2022-05-18 13:02:10|12377.6|12375.6|12379|12377|12379|12377|12376.7|12374.7|74
1652878940000|2022-05-18 13:02:20|12379.1|12377.1|12378.5|12376.5|12380.5|12378.5|12378|12376|186
1652878950000|2022-05-18 13:02:30|12378.6|12376.6|12379.2|12377.2|12380.2|12378.2|12378.5|12376.5|60
1652878960000|2022-05-18 13:02:40|12379.3|12377.3|12379.1|12377.1|12380|12378|12378.1|12376.1|63
1652878970000|2022-05-18 13:02:50|12379.3|12377.3|12378|12376|12380.1|12378.1|12377.7|12375.7|58
1652878980000|2022-05-18 13:03:00|12377.8|12375.8|12378.5|12376.5|12378.5|12376.5|12376.7|12374.7|69
1652878990000|2022-05-18 13:03:10|12378.6|12376.6|12379.7|12377.7|12379.7|12377.7|12377.6|12375.6|47
1652879000000|2022-05-18 13:03:20|12379.6|12377.6|12377.7|12375.7|12379.6|12377.6|12377.5|12375.5|35
1652879010000|2022-05-18 13:03:30|12377.8|12375.8|12377.5|12375.5|12378.5|12376.5|12377.5|12375.5|30
1652879020000|2022-05-18 13:03:40|12377.6|12375.6|12376|12374|12378|12376|12375.1|12373.1|35
1652879030000|2022-05-18 13:03:50|12376.1|12374.1|12375.5|12373.5|12376.8|12374.8|12375.2|12373.2|26
1652879040000|2022-05-18 13:04:00|12375.7|12373.7|12375.6|12373.6|12376.5|12374.5|12375.3|12373.3|34
1652879050000|2022-05-18 13:04:10|12375.7|12373.7|12375.2|12373.2|12375.7|12373.7|12375.1|12373.1|40
1652879060000|2022-05-18 13:04:20|12375.1|12373.1|12376.3|12374.3|12376.5|12374.5|12375.1|12373.1|36
1652879070000|2022-05-18 13:04:30|12376.5|12374.5|12375.3|12373.3|12376.6|12374.6|12375.3|12373.3|31
1652879080000|2022-05-18 13:04:40|12375.1|12373.1|12373.2|12371.2|12375.1|12373.1|12372.8|12370.8|60
1652879090000|2022-05-18 13:04:50|12373.5|12371.5|12373.7|12371.7|12373.7|12371.7|12373|12371|29
1652879100000|2022-05-18 13:05:00|12373.8|12371.8|12372.1|12370.1|12374.1|12372.1|12372.1|12370.1|31
1652879110000|2022-05-18 13:05:10|12372|12370|12372.5|12370.5|12373.7|12371.7|12369.5|12367.5|110
1652879120000|2022-05-18 13:05:20|12372.6|12370.6|12375.2|12373.2|12375.3|12373.3|12372.6|12370.6|59
1652879130000|2022-05-18 13:05:30|12375.3|12373.3|12375.5|12373.5|12376.8|12374.8|12375.3|12373.3|76
1652879140000|2022-05-18 13:05:40|12375.3|12373.3|12375.2|12373.2|12375.6|12373.6|12374.3|12372.3|42
1652879150000|2022-05-18 13:05:50|12375.3|12373.3|12376.5|12374.5|12376.5|12374.5|12375.3|12373.3|31
1652879160000|2022-05-18 13:06:00|12376.3|12374.3|12375.2|12373.2|12376.5|12374.5|12374.6|12372.6|49
1652879170000|2022-05-18 13:06:10|12375.3|12373.3|12375.8|12373.8|12376|12374|12374.5|12372.5|28
1652879180000|2022-05-18 13:06:20|12375.7|12373.7|12374.2|12372.2|12375.7|12373.7|12374.1|12372.1|62
1652879190000|2022-05-18 13:06:30|12374.5|12372.5|12372.2|12370.2|12374.5|12372.5|12372|12370|84
1652879200000|2022-05-18 13:06:40|12372.6|12370.6|12369.2|12367.2|12372.6|12370.6|12369.2|12367.2|76
1652879210000|2022-05-18 13:06:50|12368.8|12366.8|12366.8|12364.8|12369.2|12367.2|12366.8|12364.8|59
1652879220000|2022-05-18 13:07:00|12366.5|12364.5|12368.2|12366.2|12368.8|12366.8|12365.7|12363.7|96
1652879230000|2022-05-18 13:07:10|12368.5|12366.5|12369.1|12367.1|12369.1|12367.1|12366.8|12364.8|66
1652879240000|2022-05-18 13:07:20|12369|12367|12371.5|12369.5|12371.8|12369.8|12369|12367|73
1652879250000|2022-05-18 13:07:30|12371.2|12369.2|12371.2|12369.2|12372.1|12370.1|12370.7|12368.7|44
1652879260000|2022-05-18 13:07:40|12371.1|12369.1|12369.7|12367.7|12371.2|12369.2|12368.7|12366.7|33
1652879270000|2022-05-18 13:07:50|12370|12368|12368.7|12366.7|12370.8|12368.8|12368.2|12366.2|41
1652879280000|2022-05-18 13:08:00|12368.8|12366.8|12366.7|12364.7|12368.8|12366.8|12365.7|12363.7|80
1652879290000|2022-05-18 13:08:10|12366.5|12364.5|12358.5|12356.5|12366.7|12364.7|12358.3|12356.3|202
1652879300000|2022-05-18 13:08:20|12358.3|12356.3|12364.7|12362.7|12365.3|12363.3|12358|12356|149
1652879310000|2022-05-18 13:08:30|12365.1|12363.1|12363|12361|12366|12364|12363|12361|50
1652879320000|2022-05-18 13:08:40|12362.2|12360.2|12361.7|12359.7|12362.7|12360.7|12360.1|12358.1|59
1652879330000|2022-05-18 13:08:50|12361.5|12359.5|12363.5|12361.5|12364.2|12362.2|12361.5|12359.5|45
1652879340000|2022-05-18 13:09:00|12363.6|12361.6|12360|12358|12363.6|12361.6|12359.5|12357.5|84
1652879350000|2022-05-18 13:09:10|12361.5|12359.5|12358.5|12356.5|12361.5|12359.5|12358.5|12356.5|71
1652879360000|2022-05-18 13:09:20|12358.6|12356.6|12354.7|12352.7|12359.1|12357.1|12354.1|12352.1|165
1652879370000|2022-05-18 13:09:30|12354.8|12352.8|12357|12355|12357.8|12355.8|12354.7|12352.7|67
1652879380000|2022-05-18 13:09:40|12357.1|12355.1|12355.3|12353.3|12357.1|12355.1|12355.2|12353.2|65
1652879390000|2022-05-18 13:09:50|12355.2|12353.2|12357.7|12355.7|12357.8|12355.8|12354.7|12352.7|40
1652879400000|2022-05-18 13:10:00|12357.8|12355.8|12361.2|12359.2|12362|12360|12357.8|12355.8|118
1652879410000|2022-05-18 13:10:10|12361.1|12359.1|12358.5|12356.5|12361.3|12359.3|12357.7|12355.7|54
1652879420000|2022-05-18 13:10:20|12358.6|12356.6|12358.6|12356.6|12360.1|12358.1|12357.2|12355.2|52
1652879430000|2022-05-18 13:10:30|12358.5|12356.5|12357|12355|12358.6|12356.6|12357|12355|34
1652879440000|2022-05-18 13:10:40|12357.1|12355.1|12354.3|12352.3|12357.1|12355.1|12354.1|12352.1|79
1652879450000|2022-05-18 13:10:50|12354.2|12352.2|12354.6|12352.6|12355.5|12353.5|12354.2|12352.2|31
1652879460000|2022-05-18 13:11:00|12354.7|12352.7|12354.5|12352.5|12355.7|12353.7|12353.7|12351.7|80
1652879470000|2022-05-18 13:11:10|12354.3|12352.3|12357|12355|12357.1|12355.1|12353.8|12351.8|85
1652879480000|2022-05-18 13:11:20|12356.8|12354.8|12358.2|12356.2|12358.5|12356.5|12356.5|12354.5|58
1652879490000|2022-05-18 13:11:30|12358.5|12356.5|12359|12357|12359.6|12357.6|12358.3|12356.3|43
1652879500000|2022-05-18 13:11:40|12359.2|12357.2|12359.8|12357.8|12359.8|12357.8|12357.8|12355.8|50
1652879510000|2022-05-18 13:11:50|12359.7|12357.7|12358.6|12356.6|12360.1|12358.1|12358.5|12356.5|28
1652879520000|2022-05-18 13:12:00|12358.5|12356.5|12359.2|12357.2|12360.1|12358.1|12357.6|12355.6|91
1652879530000|2022-05-18 13:12:10|12359.3|12357.3|12360|12358|12361.1|12359.1|12359.2|12357.2|113
1652879540000|2022-05-18 13:12:20|12359.8|12357.8|12356.7|12354.7|12359.8|12357.8|12356.2|12354.2|52
1652879550000|2022-05-18 13:12:30|12356.8|12354.8|12359|12357|12359|12357|12355|12353|70
1652879560000|2022-05-18 13:12:40|12358.8|12356.8|12361|12359|12361.1|12359.1|12358.8|12356.8|36
1652879570000|2022-05-18 13:12:50|12360.8|12358.8|12363.8|12361.8|12365.1|12363.1|12360.3|12358.3|134
1652879580000|2022-05-18 13:13:00|12363.7|12361.7|12359.5|12357.5|12363.7|12361.7|12359|12357|66
1652879590000|2022-05-18 13:13:10|12359.6|12357.6|12359.5|12357.5|12360.2|12358.2|12358.6|12356.6|31
1652879600000|2022-05-18 13:13:20|12359.7|12357.7|12359.2|12357.2|12359.7|12357.7|12358.5|12356.5|22
1652879610000|2022-05-18 13:13:30|12359.1|12357.1|12360.5|12358.5|12360.6|12358.6|12358|12356|33
1652879620000|2022-05-18 13:13:40|12360.3|12358.3|12359.1|12357.1|12360.3|12358.3|12359.1|12357.1|22
1652879630000|2022-05-18 13:13:50|12359|12357|12358.2|12356.2|12359.2|12357.2|12357.1|12355.1|48
1652879640000|2022-05-18 13:14:00|12358.3|12356.3|12357.5|12355.5|12358.6|12356.6|12357.2|12355.2|26
1652879650000|2022-05-18 13:14:10|12357.2|12355.2|12359.2|12357.2|12359.2|12357.2|12357.2|12355.2|16
1652879660000|2022-05-18 13:14:20|12359.1|12357.1|12359.5|12357.5|12361|12359|12359.1|12357.1|15
1652879670000|2022-05-18 13:14:30|12359.6|12357.6|12358.6|12356.6|12360.1|12358.1|12358.6|12356.6|18
1652879680000|2022-05-18 13:14:40|12358.5|12356.5|12360.5|12358.5|12361.2|12359.2|12358.3|12356.3|66
1652879690000|2022-05-18 13:14:50|12360.6|12358.6|12362.7|12360.7|12362.7|12360.7|12360.3|12358.3|48
1652879700000|2022-05-18 13:15:00|12358.2|12356.2|12360.2|12358.2|12360.3|12358.3|12357.8|12355.8|165
1652879710000|2022-05-18 13:15:10|12360.3|12358.3|12359|12357|12360.6|12358.6|12358.8|12356.8|24
1652879720000|2022-05-18 13:15:20|12358.8|12356.8|12358.8|12356.8|12359.5|12357.5|12358.5|12356.5|18
1652879730000|2022-05-18 13:15:30|12358.7|12356.7|12359.6|12357.6|12360.6|12358.6|12358.5|12356.5|35
1652879740000|2022-05-18 13:15:40|12359.5|12357.5|12359.5|12357.5|12360|12358|12359|12357|14
1652879750000|2022-05-18 13:15:50|12359.6|12357.6|12359.5|12357.5|12361.5|12359.5|12359.3|12357.3|41
1652879760000|2022-05-18 13:16:00|12359.2|12357.2|12354.3|12352.3|12359.7|12357.7|12354.3|12352.3|104
1652879770000|2022-05-18 13:16:10|12354.5|12352.5|12357.5|12355.5|12358.2|12356.2|12354.2|12352.2|65
1652879780000|2022-05-18 13:16:20|12357.3|12355.3|12356.5|12354.5|12357.3|12355.3|12355.3|12353.3|43
1652879790000|2022-05-18 13:16:30|12356.3|12354.3|12359|12357|12359.2|12357.2|12356.1|12354.1|47
1652879800000|2022-05-18 13:16:40|12359.1|12357.1|12359.1|12357.1|12360.3|12358.3|12358.6|12356.6|43
1652879810000|2022-05-18 13:16:50|12359.2|12357.2|12361.5|12359.5|12361.5|12359.5|12359.2|12357.2|87
1652879820000|2022-05-18 13:17:00|12361.6|12359.6|12363.2|12361.2|12363.6|12361.6|12361.6|12359.6|112
1652879830000|2022-05-18 13:17:10|12363.5|12361.5|12363.2|12361.2|12366.6|12364.6|12362.5|12360.5|132
1652879840000|2022-05-18 13:17:20|12363.3|12361.3|12357.8|12355.8|12363.5|12361.5|12357.7|12355.7|66
1652879850000|2022-05-18 13:17:30|12358.1|12356.1|12358.3|12356.3|12359.5|12357.5|12357|12355|45
1652879860000|2022-05-18 13:17:40|12358.5|12356.5|12359.2|12357.2|12359.6|12357.6|12358.2|12356.2|38
1652879870000|2022-05-18 13:17:50|12359.3|12357.3|12359.3|12357.3|12360.1|12358.1|12357.1|12355.1|44
1652879880000|2022-05-18 13:18:00|12359.2|12357.2|12357.7|12355.7|12359.6|12357.6|12357.7|12355.7|27
1652879890000|2022-05-18 13:18:10|12357.6|12355.6|12358.5|12356.5|12359.1|12357.1|12356.1|12354.1|63
1652879900000|2022-05-18 13:18:20|12358.2|12356.2|12359.2|12357.2|12359.2|12357.2|12358.1|12356.1|14
1652879910000|2022-05-18 13:18:30|12359.3|12357.3|12359|12357|12359.3|12357.3|12357.2|12355.2|34
1652879920000|2022-05-18 13:18:40|12358.8|12356.8|12360.3|12358.3|12360.5|12358.5|12358.7|12356.7|13
1652879930000|2022-05-18 13:18:50|12360.5|12358.5|12360.2|12358.2|12360.6|12358.6|12359.2|12357.2|19
1652879940000|2022-05-18 13:19:00|12360.3|12358.3|12358.8|12356.8|12360.3|12358.3|12358.7|12356.7|20
1652879950000|2022-05-18 13:19:10|12358.6|12356.6|12357.8|12355.8|12359.2|12357.2|12357.7|12355.7|25
1652879960000|2022-05-18 13:19:20|12358|12356|12357.7|12355.7|12358|12356|12356.1|12354.1|39
1652879970000|2022-05-18 13:19:30|12358|12356|12357.7|12355.7|12358.3|12356.3|12357|12355|25
1652879980000|2022-05-18 13:19:40|12357.8|12355.8|12358.5|12356.5|12359.1|12357.1|12356.6|12354.6|44
1652879990000|2022-05-18 13:19:50|12358.2|12356.2|12360.2|12358.2|12360.3|12358.3|12358.1|12356.1|34
1652880000000|2022-05-18 13:20:00|12360.6|12358.6|12358.2|12356.2|12361.6|12359.6|12357.5|12355.5|64
1652880010000|2022-05-18 13:20:10|12358.3|12356.3|12358.6|12356.6|12358.6|12356.6|12357.7|12355.7|22
1652880020000|2022-05-18 13:20:20|12358.5|12356.5|12357.7|12355.7|12359.1|12357.1|12357.5|12355.5|26
1652880030000|2022-05-18 13:20:30|12357.8|12355.8|12355.5|12353.5|12358.7|12356.7|12355.2|12353.2|71
1652880040000|2022-05-18 13:20:40|12355.3|12353.3|12361.7|12359.7|12361.7|12359.7|12355.2|12353.2|81
1652880050000|2022-05-18 13:20:50|12362.1|12360.1|12361|12359|12363.3|12361.3|12361|12359|81
1652880060000|2022-05-18 13:21:00|12360.8|12358.8|12362.5|12360.5|12362.7|12360.7|12360.8|12358.8|55
1652880070000|2022-05-18 13:21:10|12362.3|12360.3|12362.1|12360.1|12363.8|12361.8|12362.1|12360.1|57
1652880080000|2022-05-18 13:21:20|12362.2|12360.2|12361.7|12359.7|12363|12361|12361.3|12359.3|37
1652880090000|2022-05-18 13:21:30|12361.6|12359.6|12360.7|12358.7|12362.5|12360.5|12360.2|12358.2|60
1652880100000|2022-05-18 13:21:40|12360.8|12358.8|12361.5|12359.5|12362.1|12360.1|12360.7|12358.7|73
1652880110000|2022-05-18 13:21:50|12361.6|12359.6|12360.3|12358.3|12362.2|12360.2|12360|12358|42
1652880120000|2022-05-18 13:22:00|12359.8|12357.8|12361|12359|12361|12359|12358|12356|59
1652880130000|2022-05-18 13:22:10|12360.7|12358.7|12358.7|12356.7|12361.3|12359.3|12358.1|12356.1|51
1652880140000|2022-05-18 13:22:20|12358.6|12356.6|12360|12358|12360.3|12358.3|12358.2|12356.2|38
1652880150000|2022-05-18 13:22:30|12360.2|12358.2|12360.1|12358.1|12360.6|12358.6|12359|12357|29
1652880160000|2022-05-18 13:22:40|12360.2|12358.2|12363|12361|12363.1|12361.1|12359.8|12357.8|43
1652880170000|2022-05-18 13:22:50|12362.8|12360.8|12363.8|12361.8|12364|12362|12362.2|12360.2|64
1652880180000|2022-05-18 13:23:00|12364|12362|12366|12364|12366.6|12364.6|12361.3|12359.3|127
1652880190000|2022-05-18 13:23:10|12365.8|12363.8|12361.7|12359.7|12366.3|12364.3|12361.7|12359.7|78
1652880200000|2022-05-18 13:23:20|12362.2|12360.2|12361.2|12359.2|12362.5|12360.5|12360|12358|39
1652880210000|2022-05-18 13:23:30|12361.3|12359.3|12362.5|12360.5|12362.5|12360.5|12360.3|12358.3|43
1652880220000|2022-05-18 13:23:40|12362.6|12360.6|12364|12362|12364.1|12362.1|12362.6|12360.6|20
1652880230000|2022-05-18 13:23:50|12364.1|12362.1|12364.8|12362.8|12366.2|12364.2|12363.5|12361.5|37
1652880240000|2022-05-18 13:24:00|12365|12363|12364.5|12362.5|12366.8|12364.8|12364.5|12362.5|69
1652880250000|2022-05-18 13:24:10|12364.6|12362.6|12365.2|12363.2|12365.6|12363.6|12364.2|12362.2|25
1652880260000|2022-05-18 13:24:20|12365.3|12363.3|12365.6|12363.6|12367.1|12365.1|12365.2|12363.2|29
1652880270000|2022-05-18 13:24:30|12366|12364|12364.5|12362.5|12366|12364|12364.2|12362.2|41
1652880280000|2022-05-18 13:24:40|12364.6|12362.6|12362.2|12360.2|12364.7|12362.7|12362.2|12360.2|98
1652880290000|2022-05-18 13:24:50|12362.3|12360.3|12362.7|12360.7|12363.5|12361.5|12362.1|12360.1|51
1652880300000|2022-05-18 13:25:00|12363|12361|12364.3|12362.3|12364.3|12362.3|12361.3|12359.3|98
1652880310000|2022-05-18 13:25:10|12364.6|12362.6|12364|12362|12364.6|12362.6|12360.1|12358.1|122
1652880320000|2022-05-18 13:25:20|12364.1|12362.1|12364.5|12362.5|12365.2|12363.2|12364|12362|42
1652880330000|2022-05-18 13:25:30|12364.3|12362.3|12364.6|12362.6|12365.3|12363.3|12364|12362|38
1652880340000|2022-05-18 13:25:40|12364.7|12362.7|12364.7|12362.7|12365|12363|12364.2|12362.2|22
1652880350000|2022-05-18 13:25:50|12364.6|12362.6|12366|12364|12366.8|12364.8|12364.1|12362.1|72
1652880360000|2022-05-18 13:26:00|12365.8|12363.8|12364.1|12362.1|12366.1|12364.1|12364|12362|88
1652880370000|2022-05-18 13:26:10|12364.2|12362.2|12363.3|12361.3|12364.6|12362.6|12362.6|12360.6|70
1652880380000|2022-05-18 13:26:20|12363.5|12361.5|12363.6|12361.6|12364.3|12362.3|12362|12360|58
1652880390000|2022-05-18 13:26:30|12364|12362|12365.1|12363.1|12365.1|12363.1|12363.5|12361.5|12
1652880400000|2022-05-18 13:26:40|12365.3|12363.3|12366.7|12364.7|12368.2|12366.2|12365.2|12363.2|77
1652880410000|2022-05-18 13:26:50|12367|12365|12365.7|12363.7|12367.1|12365.1|12364.2|12362.2|42
1652880420000|2022-05-18 13:27:00|12366|12364|12369.5|12367.5|12369.7|12367.7|12365.8|12363.8|85
1652880430000|2022-05-18 13:27:10|12369.6|12367.6|12369.3|12367.3|12370.3|12368.3|12368|12366|94
1652880440000|2022-05-18 13:27:20|12369.2|12367.2|12369.2|12367.2|12370.2|12368.2|12368.7|12366.7|41
1652880450000|2022-05-18 13:27:30|12369.5|12367.5|12370|12368|12370.5|12368.5|12368.5|12366.5|126
1652880460000|2022-05-18 13:27:40|12369.8|12367.8|12370.5|12368.5|12370.6|12368.6|12369.6|12367.6|45
1652880470000|2022-05-18 13:27:50|12370.3|12368.3|12366|12364|12370.3|12368.3|12365.7|12363.7|81
1652880480000|2022-05-18 13:28:00|12365.3|12363.3|12364.3|12362.3|12365.7|12363.7|12362|12360|117
1652880490000|2022-05-18 13:28:10|12364|12362|12364.6|12362.6|12365.2|12363.2|12362.7|12360.7|52
1652880500000|2022-05-18 13:28:20|12364|12362|12365.3|12363.3|12365.3|12363.3|12363.3|12361.3|54
1652880510000|2022-05-18 13:28:30|12365.2|12363.2|12372.3|12370.3|12372.3|12370.3|12365.2|12363.2|146
1652880520000|2022-05-18 13:28:40|12372.2|12370.2|12369.2|12367.2|12373.6|12371.6|12369.1|12367.1|103
1652880530000|2022-05-18 13:28:50|12369.1|12367.1|12367.7|12365.7|12369.2|12367.2|12367.1|12365.1|47
1652880540000|2022-05-18 13:29:00|12367.5|12365.5|12366.2|12364.2|12367.6|12365.6|12365.6|12363.6|59
1652880550000|2022-05-18 13:29:10|12366.3|12364.3|12365.8|12363.8|12366.3|12364.3|12363.6|12361.6|80
1652880560000|2022-05-18 13:29:20|12366|12364|12363.7|12361.7|12366|12364|12363.5|12361.5|73
1652880570000|2022-05-18 13:29:30|12363.5|12361.5|12362.2|12360.2|12364.5|12362.5|12361.1|12359.1|100
1652880580000|2022-05-18 13:29:40|12362.1|12360.1|12369.5|12367.5|12369.8|12367.8|12361.6|12359.6|175
1652880590000|2022-05-18 13:29:50|12369.1|12367.1|12364.6|12362.6|12369.7|12367.7|12364.1|12362.1|248
1652880600000|2022-05-18 13:30:00|12364.2|12362.2|12359|12358|12367|12366|12358|12357|1523
1652880610000|2022-05-18 13:30:10|12359.8|12358.8|12357.2|12356.2|12362.3|12361.3|12350.3|12349.3|1031
1652880620000|2022-05-18 13:30:20|12357.5|12356.5|12357.2|12356.2|12363.2|12362.2|12356|12355|666
1652880630000|2022-05-18 13:30:30|12357.1|12356.1|12347.2|12346.2|12361.5|12360.5|12347|12346|678
1652880640000|2022-05-18 13:30:40|12347.5|12346.5|12351.5|12350.5|12351.6|12350.6|12346.1|12345.1|552
1652880650000|2022-05-18 13:30:50|12351.6|12350.6|12351|12350|12353.6|12352.6|12348.3|12347.3|431
1652880660000|2022-05-18 13:31:00|12351.2|12350.2|12360.3|12359.3|12364.7|12363.7|12348.3|12347.3|913
1652880670000|2022-05-18 13:31:10|12360.5|12359.5|12356.5|12355.5|12367.3|12366.3|12356.3|12355.3|522
1652880680000|2022-05-18 13:31:20|12356.6|12355.6|12353.5|12352.5|12360.7|12359.7|12350.8|12349.8|473
1652880690000|2022-05-18 13:31:30|12353.3|12352.3|12355.5|12354.5|12356.2|12355.2|12349.7|12348.7|326
1652880700000|2022-05-18 13:31:40|12355.2|12354.2|12354.8|12353.8|12362.3|12361.3|12352.3|12351.3|376
1652880710000|2022-05-18 13:31:50|12355|12354|12362.3|12361.3|12362.3|12361.3|12353.3|12352.3|291
1652880720000|2022-05-18 13:32:00|12362.2|12361.2|12374|12373|12374.5|12373.5|12355.2|12354.2|757
1652880730000|2022-05-18 13:32:10|12374.5|12373.5|12370.6|12369.6|12375.2|12374.2|12369.2|12368.2|543
1652880740000|2022-05-18 13:32:20|12370.2|12369.2|12373.2|12372.2|12377|12376|12369|12368|506
1652880750000|2022-05-18 13:32:30|12373.3|12372.3|12366.6|12365.6|12376.1|12375.1|12364.6|12363.6|638
1652880760000|2022-05-18 13:32:40|12367|12366|12366|12365|12372.6|12371.6|12363.5|12362.5|393
1652880770000|2022-05-18 13:32:50|12365|12364|12372|12371|12372.5|12371.5|12365|12364|351
1652880780000|2022-05-18 13:33:00|12371.8|12370.8|12374|12373|12374.5|12373.5|12366.3|12365.3|395
1652880790000|2022-05-18 13:33:10|12374.1|12373.1|12374.7|12373.7|12378.2|12377.2|12372.8|12371.8|365
1652880800000|2022-05-18 13:33:20|12375.5|12374.5|12377.8|12376.8|12382|12381|12372.1|12371.1|613
1652880810000|2022-05-18 13:33:30|12377.5|12376.5|12375.6|12374.6|12383.7|12382.7|12375.1|12374.1|502
1652880820000|2022-05-18 13:33:40|12375.5|12374.5|12383.5|12382.5|12384.2|12383.2|12373|12372|442
1652880830000|2022-05-18 13:33:50|12383.6|12382.6|12389.7|12388.7|12392.1|12391.1|12383.2|12382.2|706
1652880840000|2022-05-18 13:34:00|12389.8|12388.8|12385|12384|12389.8|12388.8|12380.5|12379.5|805
1652880850000|2022-05-18 13:34:10|12385.2|12384.2|12378.5|12377.5|12387.3|12386.3|12378.5|12377.5|364
1652880860000|2022-05-18 13:34:20|12379|12378|12365.5|12364.5|12379|12378|12364.2|12363.2|556
1652880870000|2022-05-18 13:34:30|12365.7|12364.7|12365.3|12364.3|12373.7|12372.7|12357|12356|943
1652880880000|2022-05-18 13:34:40|12365.2|12364.2|12372.8|12371.8|12373.7|12372.7|12360.7|12359.7|284
1652880890000|2022-05-18 13:34:50|12372.5|12371.5|12371|12370|12375|12374|12365.7|12364.7|703
1652880900000|2022-05-18 13:35:00|12371.2|12370.2|12367.5|12366.5|12371.7|12370.7|12363.5|12362.5|862
1652880910000|2022-05-18 13:35:10|12368|12367|12352.7|12351.7|12368.2|12367.2|12352.1|12351.1|546
1652880920000|2022-05-18 13:35:20|12353.7|12352.7|12351|12350|12359.7|12358.7|12350.7|12349.7|343
1652880930000|2022-05-18 13:35:30|12350.8|12349.8|12349.1|12348.1|12353.5|12352.5|12347.7|12346.7|450
1652880940000|2022-05-18 13:35:40|12349|12348|12359|12358|12359.6|12358.6|12348|12347|364
1652880950000|2022-05-18 13:35:50|12358.7|12357.7|12379|12378|12379.1|12378.1|12358.5|12357.5|570
1652880960000|2022-05-18 13:36:00|12378.7|12377.7|12388.8|12387.8|12389.2|12388.2|12376.1|12375.1|640
1652880970000|2022-05-18 13:36:10|12388.6|12387.6|12388.5|12387.5|12394.1|12393.1|12384.3|12383.3|635
1652880980000|2022-05-18 13:36:20|12388.6|12387.6|12377.7|12376.7|12393.7|12392.7|12377.7|12376.7|449
1652880990000|2022-05-18 13:36:30|12375.7|12374.7|12375.1|12374.1|12379.8|12378.8|12373.1|12372.1|405
1652881000000|2022-05-18 13:36:40|12375|12374|12372.6|12371.6|12378.1|12377.1|12366.6|12365.6|334
1652881010000|2022-05-18 13:36:50|12372.8|12371.8|12372.1|12371.1|12377.7|12376.7|12371.6|12370.6|357
1652881020000|2022-05-18 13:37:00|12372.3|12371.3|12375|12374|12377.3|12376.3|12369.1|12368.1|268
1652881030000|2022-05-18 13:37:10|12375.3|12374.3|12364.2|12363.2|12376.5|12375.5|12364.2|12363.2|387
1652881040000|2022-05-18 13:37:20|12365.2|12364.2|12376.6|12375.6|12380.5|12379.5|12364.3|12363.3|394
1652881050000|2022-05-18 13:37:30|12377.5|12376.5|12383.1|12382.1|12385.8|12384.8|12377.5|12376.5|368
1652881060000|2022-05-18 13:37:40|12383.6|12382.6|12375.6|12374.6|12383.7|12382.7|12375|12374|231
1652881070000|2022-05-18 13:37:50|12375.7|12374.7|12377.2|12376.2|12381.3|12380.3|12371.6|12370.6|278
1652881080000|2022-05-18 13:38:00|12377|12376|12383.2|12382.2|12383.2|12382.2|12373.3|12372.3|267
1652881090000|2022-05-18 13:38:10|12383|12382|12383.2|12382.2|12387|12386|12379.2|12378.2|310
1652881100000|2022-05-18 13:38:20|12382.7|12381.7|12379.5|12378.5|12383.2|12382.2|12375|12374|224
1652881110000|2022-05-18 13:38:30|12380|12379|12381|12380|12384|12383|12378.2|12377.2|183
1652881120000|2022-05-18 13:38:40|12380.8|12379.8|12376.5|12375.5|12381.2|12380.2|12376.1|12375.1|185
1652881130000|2022-05-18 13:38:50|12376.3|12375.3|12372.8|12371.8|12381.1|12380.1|12367.3|12366.3|547
1652881140000|2022-05-18 13:39:00|12371|12370|12355.2|12354.2|12371.6|12370.6|12354.8|12353.8|818
1652881150000|2022-05-18 13:39:10|12354.7|12353.7|12345.5|12344.5|12358.2|12357.2|12343.3|12342.3|868
1652881160000|2022-05-18 13:39:20|12345.7|12344.7|12344.7|12343.7|12353.5|12352.5|12344.3|12343.3|504
1652881170000|2022-05-18 13:39:30|12345.2|12344.2|12333.8|12332.8|12345.3|12344.3|12333.2|12332.2|883
1652881180000|2022-05-18 13:39:40|12333.7|12332.7|12342.2|12341.2|12344|12343|12332.3|12331.3|554
1652881190000|2022-05-18 13:39:50|12341.7|12340.7|12348.5|12347.5|12356.7|12355.7|12341.5|12340.5|616
1652881200000|2022-05-18 13:40:00|12348.6|12347.6|12345.8|12344.8|12354|12353|12344.5|12343.5|618
1652881210000|2022-05-18 13:40:10|12345.7|12344.7|12336.7|12335.7|12351.1|12350.1|12335.5|12334.5|433
1652881220000|2022-05-18 13:40:20|12336.2|12335.2|12340.8|12339.8|12341.3|12340.3|12332.7|12331.7|473
1652881230000|2022-05-18 13:40:30|12341|12340|12341.2|12340.2|12349.8|12348.8|12339.7|12338.7|400
1652881240000|2022-05-18 13:40:40|12341.5|12340.5|12340|12339|12344.2|12343.2|12338.5|12337.5|293
1652881250000|2022-05-18 13:40:50|12340.3|12339.3|12338.7|12337.7|12342.5|12341.5|12336|12335|223
1652881260000|2022-05-18 13:41:00|12338.5|12337.5|12342.8|12341.8|12343.7|12342.7|12336.2|12335.2|450
1652881270000|2022-05-18 13:41:10|12343.7|12342.7|12339|12338|12345.2|12344.2|12335.6|12334.6|247
1652881280000|2022-05-18 13:41:20|12338.7|12337.7|12329.2|12328.2|12339|12338|12329.2|12328.2|482
1652881290000|2022-05-18 13:41:30|12328.7|12327.7|12328|12327|12330.2|12329.2|12326|12325|576
1652881300000|2022-05-18 13:41:40|12327.6|12326.6|12326.5|12325.5|12327.6|12326.6|12321.7|12320.7|726
1652881310000|2022-05-18 13:41:50|12326.3|12325.3|12320|12319|12327.3|12326.3|12317.5|12316.5|808
1652881320000|2022-05-18 13:42:00|12319.6|12318.6|12315.7|12314.7|12323.6|12322.6|12314.6|12313.6|533
1652881330000|2022-05-18 13:42:10|12315.5|12314.5|12310.5|12309.5|12315.7|12314.7|12310.1|12309.1|692
1652881340000|2022-05-18 13:42:20|12310.7|12309.7|12308|12307|12311.2|12310.2|12305.3|12304.3|677
1652881350000|2022-05-18 13:42:30|12308.2|12307.2|12309|12308|12310.8|12309.8|12304.2|12303.2|553
1652881360000|2022-05-18 13:42:40|12308.5|12307.5|12313.7|12312.7|12317.2|12316.2|12306.1|12305.1|423
1652881370000|2022-05-18 13:42:50|12313.6|12312.6|12315.5|12314.5|12316.2|12315.2|12310.8|12309.8|334
1652881380000|2022-05-18 13:43:00|12316.1|12315.1|12309.5|12308.5|12316.8|12315.8|12309.3|12308.3|275
1652881390000|2022-05-18 13:43:10|12310.5|12309.5|12309.7|12308.7|12313.8|12312.8|12307.7|12306.7|195
1652881400000|2022-05-18 13:43:20|12309.6|12308.6|12309.7|12308.7|12312.5|12311.5|12306.8|12305.8|221
1652881410000|2022-05-18 13:43:30|12310.2|12309.2|12321.7|12320.7|12321.7|12320.7|12309.3|12308.3|386
1652881420000|2022-05-18 13:43:40|12322.2|12321.2|12319.2|12318.2|12323.8|12322.8|12316.6|12315.6|420
1652881430000|2022-05-18 13:43:50|12319|12318|12326.7|12325.7|12327.3|12326.3|12317.2|12316.2|413
1652881440000|2022-05-18 13:44:00|12327.2|12326.2|12324|12323|12330.5|12329.5|12323.5|12322.5|548
1652881450000|2022-05-18 13:44:10|12323.2|12322.2|12319.5|12318.5|12324.3|12323.3|12318|12317|422
1652881460000|2022-05-18 13:44:20|12318.8|12317.8|12319|12318|12324.8|12323.8|12318.7|12317.7|238
1652881470000|2022-05-18 13:44:30|12318.8|12317.8|12322|12321|12322.3|12321.3|12315.2|12314.2|254
1652881480000|2022-05-18 13:44:40|12322.3|12321.3|12323.7|12322.7|12328.8|12327.8|12320.7|12319.7|285
1652881490000|2022-05-18 13:44:50|12324|12323|12320|12319|12325.5|12324.5|12319.2|12318.2|343
1652881500000|2022-05-18 13:45:00|12320.2|12319.2|12331.6|12330.6|12332.1|12331.1|12317.1|12316.1|614
1652881510000|2022-05-18 13:45:10|12331.2|12330.2|12333.7|12332.7|12335.2|12334.2|12329|12328|335
1652881520000|2022-05-18 13:45:20|12333.8|12332.8|12324.5|12323.5|12334|12333|12322.3|12321.3|235
1652881530000|2022-05-18 13:45:30|12325.2|12324.2|12333.5|12332.5|12334.7|12333.7|12324.5|12323.5|233
1652881540000|2022-05-18 13:45:40|12333.3|12332.3|12332|12331|12335.5|12334.5|12330.5|12329.5|206
1652881550000|2022-05-18 13:45:50|12331.8|12330.8|12335.6|12334.6|12337.2|12336.2|12330|12329|306
1652881560000|2022-05-18 13:46:00|12335.7|12334.7|12326.3|12325.3|12336.6|12335.6|12324.7|12323.7|446
1652881570000|2022-05-18 13:46:10|12327.2|12326.2|12319.7|12318.7|12329|12328|12319.2|12318.2|388
1652881580000|2022-05-18 13:46:20|12319.8|12318.8|12323.5|12322.5|12324.2|12323.2|12317.6|12316.6|325
1652881590000|2022-05-18 13:46:30|12323.3|12322.3|12323.5|12322.5|12328.8|12327.8|12322.2|12321.2|307
1652881600000|2022-05-18 13:46:40|12323.7|12322.7|12318.3|12317.3|12323.7|12322.7|12315.2|12314.2|402
1652881610000|2022-05-18 13:46:50|12318.6|12317.6|12316.7|12315.7|12319.5|12318.5|12314.8|12313.8|326
1652881620000|2022-05-18 13:47:00|12318.8|12317.8|12329.7|12328.7|12330.7|12329.7|12318.2|12317.2|335
1652881630000|2022-05-18 13:47:10|12329.6|12328.6|12315.3|12314.3|12331.5|12330.5|12314.8|12313.8|325
1652881640000|2022-05-18 13:47:20|12315.5|12314.5|12318|12317|12319.3|12318.3|12314.2|12313.2|244
1652881650000|2022-05-18 13:47:30|12317.8|12316.8|12324.7|12323.7|12325.2|12324.2|12317.2|12316.2|217
1652881660000|2022-05-18 13:47:40|12325|12324|12333.7|12332.7|12334.3|12333.3|12325|12324|344
1652881670000|2022-05-18 13:47:50|12333.6|12332.6|12333|12332|12338.1|12337.1|12331.5|12330.5|316
1652881680000|2022-05-18 13:48:00|12332.5|12331.5|12331.5|12330.5|12339|12338|12328.2|12327.2|503
1652881690000|2022-05-18 13:48:10|12331.3|12330.3|12324.6|12323.6|12331.8|12330.8|12321.7|12320.7|371
1652881700000|2022-05-18 13:48:20|12324.5|12323.5|12324.3|12323.3|12327.5|12326.5|12321|12320|246
1652881710000|2022-05-18 13:48:30|12324.5|12323.5|12322.7|12321.7|12329.2|12328.2|12322|12321|188
1652881720000|2022-05-18 13:48:40|12322.2|12321.2|12318.8|12317.8|12325.7|12324.7|12317.8|12316.8|227
1652881730000|2022-05-18 13:48:50|12318.7|12317.7|12323.3|12322.3|12327.8|12326.8|12317|12316|310
1652881740000|2022-05-18 13:49:00|12323.7|12322.7|12323.2|12322.2|12327.3|12326.3|12322.1|12321.1|142
1652881750000|2022-05-18 13:49:10|12322.6|12321.6|12322.5|12321.5|12324.2|12323.2|12318.8|12317.8|193
1652881760000|2022-05-18 13:49:20|12322.7|12321.7|12315.3|12314.3|12322.7|12321.7|12314.8|12313.8|223
1652881770000|2022-05-18 13:49:30|12315.2|12314.2|12314.3|12313.3|12315.7|12314.7|12309|12308|494
1652881780000|2022-05-18 13:49:40|12314.1|12313.1|12320.2|12319.2|12321.7|12320.7|12314.1|12313.1|297
1652881790000|2022-05-18 13:49:50|12320.1|12319.1|12320.8|12319.8|12322.6|12321.6|12317.6|12316.6|128
1652881800000|2022-05-18 13:50:00|12320.7|12319.7|12315.8|12314.8|12323.5|12322.5|12314.8|12313.8|399
1652881810000|2022-05-18 13:50:10|12316.2|12315.2|12313.5|12312.5|12321.1|12320.1|12311.6|12310.6|239
1652881820000|2022-05-18 13:50:20|12313.6|12312.6|12317.3|12316.3|12317.3|12316.3|12312|12311|253
1652881830000|2022-05-18 13:50:30|12317|12316|12316|12315|12319.2|12318.2|12315|12314|154
1652881840000|2022-05-18 13:50:40|12315.7|12314.7|12311.5|12310.5|12317.8|12316.8|12310.3|12309.3|197
1652881850000|2022-05-18 13:50:50|12311.2|12310.2|12303.2|12302.2|12312.3|12311.3|12302.2|12301.2|532
1652881860000|2022-05-18 13:51:00|12303|12302|12313.6|12312.6|12313.7|12312.7|12302|12301|530
1652881870000|2022-05-18 13:51:10|12313.7|12312.7|12320.7|12319.7|12321.7|12320.7|12311.7|12310.7|346
1652881880000|2022-05-18 13:51:20|12320.6|12319.6|12326.2|12325.2|12327.5|12326.5|12320.1|12319.1|553
1652881890000|2022-05-18 13:51:30|12325.6|12324.6|12329|12328|12334.2|12333.2|12324.7|12323.7|330
1652881900000|2022-05-18 13:51:40|12329.1|12328.1|12329.7|12328.7|12330.2|12329.2|12322.5|12321.5|288
1652881910000|2022-05-18 13:51:50|12329.1|12328.1|12329.1|12328.1|12334.6|12333.6|12328|12327|236
1652881920000|2022-05-18 13:52:00|12329.3|12328.3|12328.5|12327.5|12329.5|12328.5|12323.8|12322.8|214
1652881930000|2022-05-18 13:52:10|12328.6|12327.6|12331.3|12330.3|12333.6|12332.6|12327.1|12326.1|267
1652881940000|2022-05-18 13:52:20|12331.5|12330.5|12333.6|12332.6|12336.1|12335.1|12330.5|12329.5|207
1652881950000|2022-05-18 13:52:30|12333.2|12332.2|12340.7|12339.7|12341.7|12340.7|12333|12332|669
1652881960000|2022-05-18 13:52:40|12341|12340|12342|12341|12346|12345|12340.7|12339.7|451
1652881970000|2022-05-18 13:52:50|12341.7|12340.7|12337.7|12336.7|12344|12343|12337.5|12336.5|340
1652881980000|2022-05-18 13:53:00|12337.5|12336.5|12346|12345|12348.5|12347.5|12336.6|12335.6|399
1652881990000|2022-05-18 13:53:10|12346.3|12345.3|12344.6|12343.6|12350.5|12349.5|12344.6|12343.6|307
1652882000000|2022-05-18 13:53:20|12345.5|12344.5|12346.7|12345.7|12348.8|12347.8|12343|12342|212
1652882010000|2022-05-18 13:53:30|12347|12346|12340.7|12339.7|12350.3|12349.3|12340.7|12339.7|427
1652882020000|2022-05-18 13:53:40|12341|12340|12337.6|12336.6|12344.7|12343.7|12336.6|12335.6|312
1652882030000|2022-05-18 13:53:50|12337.7|12336.7|12339.7|12338.7|12342.6|12341.6|12337.7|12336.7|231
1652882040000|2022-05-18 13:54:00|12339.5|12338.5|12331.3|12330.3|12344|12343|12331.3|12330.3|431
1652882050000|2022-05-18 13:54:10|12331.1|12330.1|12331.1|12330.1|12335.7|12334.7|12328.2|12327.2|361
1652882060000|2022-05-18 13:54:20|12331.3|12330.3|12330.7|12329.7|12335.5|12334.5|12330.2|12329.2|152
1652882070000|2022-05-18 13:54:30|12330.5|12329.5|12335.7|12334.7|12337.2|12336.2|12327.3|12326.3|233
1652882080000|2022-05-18 13:54:40|12335.8|12334.8|12334.2|12333.2|12339.6|12338.6|12333.2|12332.2|194
1652882090000|2022-05-18 13:54:50|12333.7|12332.7|12330.2|12329.2|12334.8|12333.8|12330.2|12329.2|171
1652882100000|2022-05-18 13:55:00|12329.3|12328.3|12334.3|12333.3|12335.1|12334.1|12327.5|12326.5|326
1652882110000|2022-05-18 13:55:10|12331.8|12330.8|12334.8|12333.8|12338.2|12337.2|12330.1|12329.1|327
1652882120000|2022-05-18 13:55:20|12335.6|12334.6|12321.5|12320.5|12335.6|12334.6|12320.7|12319.7|416
1652882130000|2022-05-18 13:55:30|12322.2|12321.2|12331.5|12330.5|12334.5|12333.5|12319.2|12318.2|351
1652882140000|2022-05-18 13:55:40|12331.2|12330.2|12328.7|12327.7|12332.2|12331.2|12326.7|12325.7|156
1652882150000|2022-05-18 13:55:50|12328.2|12327.2|12326.2|12325.2|12330.7|12329.7|12323.3|12322.3|246
1652882160000|2022-05-18 13:56:00|12325.7|12324.7|12319.7|12318.7|12325.7|12324.7|12318.7|12317.7|213
1652882170000|2022-05-18 13:56:10|12319|12318|12316.7|12315.7|12322|12321|12314.7|12313.7|338
1652882180000|2022-05-18 13:56:20|12316.5|12315.5|12316.7|12315.7|12319.2|12318.2|12314.7|12313.7|224
1652882190000|2022-05-18 13:56:30|12316.6|12315.6|12307.7|12306.7|12316.6|12315.6|12307.2|12306.2|372
1652882200000|2022-05-18 13:56:40|12308.5|12307.5|12306.8|12305.8|12308.6|12307.6|12303.3|12302.3|359
1652882210000|2022-05-18 13:56:50|12306.7|12305.7|12299.7|12298.7|12309.2|12308.2|12299.6|12298.6|476
1652882220000|2022-05-18 13:57:00|12299.5|12298.5|12297.2|12296.2|12300.8|12299.8|12295.6|12294.6|627
1652882230000|2022-05-18 13:57:10|12298|12297|12289.3|12288.3|12298|12297|12287.8|12286.8|600
1652882240000|2022-05-18 13:57:20|12289.2|12288.2|12288.2|12287.2|12289.5|12288.5|12285.3|12284.3|614
1652882250000|2022-05-18 13:57:30|12289.1|12288.1|12295.2|12294.2|12298|12297|12289.1|12288.1|420
1652882260000|2022-05-18 13:57:40|12295.5|12294.5|12294.1|12293.1|12298.8|12297.8|12293.5|12292.5|264
1652882270000|2022-05-18 13:57:50|12294|12293|12290|12289|12296|12295|12289.3|12288.3|254
1652882280000|2022-05-18 13:58:00|12288.7|12287.7|12287.5|12286.5|12291|12290|12286.5|12285.5|264
1652882290000|2022-05-18 13:58:10|12287.7|12286.7|12293.5|12292.5|12296.2|12295.2|12287.6|12286.6|372
1652882300000|2022-05-18 13:58:20|12293.2|12292.2|12291.5|12290.5|12293.2|12292.2|12288.6|12287.6|180
1652882310000|2022-05-18 13:58:30|12291.6|12290.6|12295.8|12294.8|12297.2|12296.2|12290.6|12289.6|257
1652882320000|2022-05-18 13:58:40|12296.2|12295.2|12294.5|12293.5|12298|12297|12293.7|12292.7|220
1652882330000|2022-05-18 13:58:50|12294.2|12293.2|12296.5|12295.5|12298.8|12297.8|12293|12292|232
1652882340000|2022-05-18 13:59:00|12296.6|12295.6|12298.1|12297.1|12299.5|12298.5|12293|12292|227
1652882350000|2022-05-18 13:59:10|12298.3|12297.3|12298.8|12297.8|12302.5|12301.5|12298|12297|294
1652882360000|2022-05-18 13:59:20|12299.6|12298.6|12294.8|12293.8|12300|12299|12294.3|12293.3|173
1652882370000|2022-05-18 13:59:30|12295|12294|12293.1|12292.1|12297.5|12296.5|12292.2|12291.2|309
1652882380000|2022-05-18 13:59:40|12292.8|12291.8|12290.2|12289.2|12294.2|12293.2|12290|12289|223
1652882390000|2022-05-18 13:59:50|12290.1|12289.1|12293.6|12292.6|12295.8|12294.8|12287.6|12286.6|221
1652882400000|2022-05-18 14:00:00|12294.8|12293.8|12295.6|12294.6|12295.8|12294.8|12289.7|12288.7|473
1652882410000|2022-05-18 14:00:10|12295.3|12294.3|12300.2|12299.2|12301|12300|12294|12293|260
1652882420000|2022-05-18 14:00:20|12300.5|12299.5|12303.7|12302.7|12304|12303|12297.1|12296.1|215
1652882430000|2022-05-18 14:00:30|12304|12303|12300.8|12299.8|12304|12303|12299.3|12298.3|212
1652882440000|2022-05-18 14:00:40|12300.7|12299.7|12308.3|12307.3|12308.8|12307.8|12299.2|12298.2|457
1652882450000|2022-05-18 14:00:50|12308|12307|12309.8|12308.8|12310.8|12309.8|12306|12305|497
1652882460000|2022-05-18 14:01:00|12310.1|12309.1|12303.8|12302.8|12310.1|12309.1|12303.6|12302.6|424
1652882470000|2022-05-18 14:01:10|12304|12303|12311.2|12310.2|12311.8|12310.8|12302.6|12301.6|311
1652882480000|2022-05-18 14:01:20|12311.3|12310.3|12323|12322|12323.2|12322.2|12310.2|12309.2|550
1652882490000|2022-05-18 14:01:30|12323.5|12322.5|12328.3|12327.3|12329.5|12328.5|12322.6|12321.6|531
1652882500000|2022-05-18 14:01:40|12328.5|12327.5|12328|12327|12333.5|12332.5|12326.5|12325.5|428
1652882510000|2022-05-18 14:01:50|12328.5|12327.5|12327.2|12326.2|12328.7|12327.7|12324.6|12323.6|295
1652882520000|2022-05-18 14:02:00|12327.1|12326.1|12325.2|12324.2|12327.5|12326.5|12322.7|12321.7|354
1652882530000|2022-05-18 14:02:10|12324.5|12323.5|12326.6|12325.6|12327.3|12326.3|12322.7|12321.7|151
1652882540000|2022-05-18 14:02:20|12326.7|12325.7|12327.7|12326.7|12328.7|12327.7|12325|12324|204
1652882550000|2022-05-18 14:02:30|12327.5|12326.5|12326|12325|12328.6|12327.6|12321.5|12320.5|213
1652882560000|2022-05-18 14:02:40|12325.8|12324.8|12329.8|12328.8|12330.6|12329.6|12325.2|12324.2|259
1652882570000|2022-05-18 14:02:50|12330.2|12329.2|12330.8|12329.8|12338.8|12337.8|12329.5|12328.5|454
1652882580000|2022-05-18 14:03:00|12331|12330|12337.1|12336.1|12338|12337|12330.7|12329.7|181
1652882590000|2022-05-18 14:03:10|12336.5|12335.5|12335.1|12334.1|12338|12337|12333.1|12332.1|213
1652882600000|2022-05-18 14:03:20|12335.5|12334.5|12324.6|12323.6|12335.5|12334.5|12321.5|12320.5|351
1652882610000|2022-05-18 14:03:30|12324.5|12323.5|12330.3|12329.3|12335|12334|12324.5|12323.5|196
1652882620000|2022-05-18 14:03:40|12330.5|12329.5|12333.1|12332.1|12333.1|12332.1|12325.6|12324.6|135
1652882630000|2022-05-18 14:03:50|12333.2|12332.2|12328.7|12327.7|12333.5|12332.5|12326.8|12325.8|124
1652882640000|2022-05-18 14:04:00|12328|12327|12324.5|12323.5|12330.8|12329.8|12319.1|12318.1|232
1652882650000|2022-05-18 14:04:10|12324.8|12323.8|12324|12323|12326.8|12325.8|12322.5|12321.5|189
1652882660000|2022-05-18 14:04:20|12324.1|12323.1|12328|12327|12330.8|12329.8|12324.1|12323.1|226
1652882670000|2022-05-18 14:04:30|12327.8|12326.8|12323.1|12322.1|12327.8|12326.8|12321.5|12320.5|213
1652882680000|2022-05-18 14:04:40|12322.6|12321.6|12317.6|12316.6|12323.5|12322.5|12317.6|12316.6|193
1652882690000|2022-05-18 14:04:50|12318.2|12317.2|12320|12319|12321.8|12320.8|12316.1|12315.1|227
1652882700000|2022-05-18 14:05:00|12319.5|12318.5|12327.5|12326.5|12327.5|12326.5|12317.3|12316.3|264
1652882710000|2022-05-18 14:05:10|12327.6|12326.6|12337.5|12336.5|12337.7|12336.7|12327.5|12326.5|311
1652882720000|2022-05-18 14:05:20|12337.2|12336.2|12340.8|12339.8|12342|12341|12333.7|12332.7|355
1652882730000|2022-05-18 14:05:30|12339.5|12338.5|12334.2|12333.2|12342|12341|12333.6|12332.6|247
1652882740000|2022-05-18 14:05:40|12333.7|12332.7|12335.2|12334.2|12336.1|12335.1|12329.8|12328.8|285
1652882750000|2022-05-18 14:05:50|12335.3|12334.3|12348.2|12347.2|12349.1|12348.1|12335.2|12334.2|543
1652882760000|2022-05-18 14:06:00|12347.8|12346.8|12348.6|12347.6|12351.5|12350.5|12345.5|12344.5|592
1652882770000|2022-05-18 14:06:10|12348.5|12347.5|12349.5|12348.5|12349.6|12348.6|12342.2|12341.2|390
1652882780000|2022-05-18 14:06:20|12349.7|12348.7|12348.8|12347.8|12350.3|12349.3|12345.2|12344.2|146
1652882790000|2022-05-18 14:06:30|12348.7|12347.7|12342|12341|12348.7|12347.7|12342|12341|245
1652882800000|2022-05-18 14:06:40|12342.1|12341.1|12344.7|12343.7|12347.5|12346.5|12342.1|12341.1|144
1652882810000|2022-05-18 14:06:50|12344.2|12343.2|12347|12346|12347.3|12346.3|12341.6|12340.6|168
1652882820000|2022-05-18 14:07:00|12346.8|12345.8|12342|12341|12348.2|12347.2|12341.5|12340.5|224
1652882830000|2022-05-18 14:07:10|12342.2|12341.2|12345.7|12344.7|12346.6|12345.6|12339.2|12338.2|250
1652882840000|2022-05-18 14:07:20|12345.5|12344.5|12342.5|12341.5|12346.5|12345.5|12340.1|12339.1|132
1652882850000|2022-05-18 14:07:30|12341.7|12340.7|12341.5|12340.5|12344.3|12343.3|12337|12336|177
1652882860000|2022-05-18 14:07:40|12340.8|12339.8|12338.7|12337.7|12341.1|12340.1|12336.2|12335.2|224
1652882870000|2022-05-18 14:07:50|12339|12338|12338.6|12337.6|12340.7|12339.7|12334.2|12333.2|259
1652882880000|2022-05-18 14:08:00|12339|12338|12330.5|12329.5|12339|12338|12330.3|12329.3|187
1652882890000|2022-05-18 14:08:10|12331.2|12330.2|12328.2|12327.2|12332|12331|12325.7|12324.7|309
1652882900000|2022-05-18 14:08:20|12328.7|12327.7|12335.6|12334.6|12336.1|12335.1|12326.7|12325.7|291
1652882910000|2022-05-18 14:08:30|12335.7|12334.7|12334.5|12333.5|12341.3|12340.3|12334.5|12333.5|268
1652882920000|2022-05-18 14:08:40|12334.7|12333.7|12333.7|12332.7|12334.7|12333.7|12330.1|12329.1|153
1652882930000|2022-05-18 14:08:50|12333.8|12332.8|12340|12339|12340.1|12339.1|12330.1|12329.1|236
1652882940000|2022-05-18 14:09:00|12339.8|12338.8|12332.5|12331.5|12339.8|12338.8|12330.3|12329.3|184
1652882950000|2022-05-18 14:09:10|12332.8|12331.8|12327.5|12326.5|12334.5|12333.5|12326.6|12325.6|190
1652882960000|2022-05-18 14:09:20|12327.2|12326.2|12327.7|12326.7|12327.8|12326.8|12321.6|12320.6|321
1652882970000|2022-05-18 14:09:30|12327.8|12326.8|12324|12323|12328.1|12327.1|12322.3|12321.3|176
1652882980000|2022-05-18 14:09:40|12323.7|12322.7|12319.6|12318.6|12326.7|12325.7|12319.5|12318.5|233
1652882990000|2022-05-18 14:09:50|12318.7|12317.7|12317.7|12316.7|12320|12319|12317.7|12316.7|154
1652883000000|2022-05-18 14:10:00|12317.2|12316.2|12312.7|12311.7|12319|12318|12312.1|12311.1|340
1652883010000|2022-05-18 14:10:10|12312.1|12311.1|12323.5|12322.5|12324.5|12323.5|12312.1|12311.1|368
1652883020000|2022-05-18 14:10:20|12323.7|12322.7|12329.3|12328.3|12331.6|12330.6|12323.1|12322.1|240
1652883030000|2022-05-18 14:10:30|12329|12328|12320.6|12319.6|12329|12328|12318.2|12317.2|194
1652883040000|2022-05-18 14:10:40|12320.7|12319.7|12323.7|12322.7|12324.5|12323.5|12320.1|12319.1|134
1652883050000|2022-05-18 14:10:50|12323.8|12322.8|12325.3|12324.3|12326.2|12325.2|12319.8|12318.8|379
1652883060000|2022-05-18 14:11:00|12326|12325|12321.7|12320.7|12326.3|12325.3|12319.6|12318.6|154
1652883070000|2022-05-18 14:11:10|12322.1|12321.1|12320|12319|12322.5|12321.5|12318|12317|137
1652883080000|2022-05-18 14:11:20|12320.1|12319.1|12313.8|12312.8|12321.8|12320.8|12312.3|12311.3|284
1652883090000|2022-05-18 14:11:30|12313.5|12312.5|12310.6|12309.6|12314|12313|12306.7|12305.7|569
1652883100000|2022-05-18 14:11:40|12310|12309|12317.7|12316.7|12317.7|12316.7|12309.7|12308.7|244
1652883110000|2022-05-18 14:11:50|12317.6|12316.6|12318.8|12317.8|12321.5|12320.5|12313.5|12312.5|199
1652883120000|2022-05-18 14:12:00|12318|12317|12319|12318|12325.5|12324.5|12317.8|12316.8|282
1652883130000|2022-05-18 14:12:10|12318.7|12317.7|12324.2|12323.2|12326.2|12325.2|12317.7|12316.7|181
1652883140000|2022-05-18 14:12:20|12323.5|12322.5|12319.5|12318.5|12326|12325|12318.1|12317.1|158
1652883150000|2022-05-18 14:12:30|12318.7|12317.7|12311.3|12310.3|12318.7|12317.7|12309.7|12308.7|309
1652883160000|2022-05-18 14:12:40|12311.5|12310.5|12319.1|12318.1|12319.8|12318.8|12311.3|12310.3|159
1652883170000|2022-05-18 14:12:50|12318.7|12317.7|12309.7|12308.7|12318.7|12317.7|12308.3|12307.3|187
1652883180000|2022-05-18 14:13:00|12310|12309|12319.1|12318.1|12319.1|12318.1|12308.5|12307.5|444
1652883190000|2022-05-18 14:13:10|12319|12318|12323.7|12322.7|12327.8|12326.8|12319|12318|247
1652883200000|2022-05-18 14:13:20|12324|12323|12319.3|12318.3|12325.7|12324.7|12319.3|12318.3|152
1652883210000|2022-05-18 14:13:30|12319.7|12318.7|12328.2|12327.2|12328.2|12327.2|12319.1|12318.1|203
1652883220000|2022-05-18 14:13:40|12328|12327|12327.7|12326.7|12330.7|12329.7|12326.5|12325.5|159
1652883230000|2022-05-18 14:13:50|12328|12327|12333.5|12332.5|12333.7|12332.7|12325.7|12324.7|235
1652883240000|2022-05-18 14:14:00|12333.6|12332.6|12338.2|12337.2|12341.2|12340.2|12331.3|12330.3|433
1652883250000|2022-05-18 14:14:10|12338.1|12337.1|12341.8|12340.8|12342.2|12341.2|12335.3|12334.3|259
1652883260000|2022-05-18 14:14:20|12341.7|12340.7|12347|12346|12348.7|12347.7|12341.5|12340.5|464
1652883270000|2022-05-18 14:14:30|12347.6|12346.6|12344.7|12343.7|12347.7|12346.7|12339|12338|258
1652883280000|2022-05-18 14:14:40|12344.5|12343.5|12344.8|12343.8|12347.7|12346.7|12343.5|12342.5|199
1652883290000|2022-05-18 14:14:50|12345|12344|12343.2|12342.2|12345.8|12344.8|12341|12340|158
1652883300000|2022-05-18 14:15:00|12343.1|12342.1|12336.2|12335.2|12344.2|12343.2|12336.2|12335.2|264
1652883310000|2022-05-18 14:15:10|12336.5|12335.5|12332.7|12331.7|12337.2|12336.2|12329.1|12328.1|279
1652883320000|2022-05-18 14:15:20|12332.8|12331.8|12339.7|12338.7|12343.5|12342.5|12332.7|12331.7|434
1652883330000|2022-05-18 14:15:30|12339.8|12338.8|12345.3|12344.3|12345.5|12344.5|12339.1|12338.1|205
1652883340000|2022-05-18 14:15:40|12345.7|12344.7|12346|12345|12348.7|12347.7|12343|12342|466
1652883350000|2022-05-18 14:15:50|12346.1|12345.1|12350.7|12349.7|12355.1|12354.1|12345.1|12344.1|541
1652883360000|2022-05-18 14:16:00|12350.5|12349.5|12350.2|12349.2|12354.2|12353.2|12348.5|12347.5|406
1652883370000|2022-05-18 14:16:10|12350|12349|12344.8|12343.8|12352.3|12351.3|12344.2|12343.2|328
1652883380000|2022-05-18 14:16:20|12345.1|12344.1|12340.3|12339.3|12345.3|12344.3|12336.6|12335.6|397
1652883390000|2022-05-18 14:16:30|12340|12339|12340|12339|12343.1|12342.1|12337.6|12336.6|148
1652883400000|2022-05-18 14:16:40|12339.7|12338.7|12336.2|12335.2|12340.1|12339.1|12334.2|12333.2|255
1652883410000|2022-05-18 14:16:50|12336.5|12335.5|12338.7|12337.7|12342.8|12341.8|12336.5|12335.5|201
1652883420000|2022-05-18 14:17:00|12338.8|12337.8|12334.5|12333.5|12341.6|12340.6|12332.2|12331.2|276
1652883430000|2022-05-18 14:17:10|12334.2|12333.2|12324.5|12323.5|12337.7|12336.7|12324.5|12323.5|294
1652883440000|2022-05-18 14:17:20|12325.6|12324.6|12334.2|12333.2|12334.2|12333.2|12324.3|12323.3|328
1652883450000|2022-05-18 14:17:30|12334.5|12333.5|12333.7|12332.7|12337|12336|12328.8|12327.8|281
1652883460000|2022-05-18 14:17:40|12334.2|12333.2|12330|12329|12335.6|12334.6|12329.3|12328.3|189
1652883470000|2022-05-18 14:17:50|12330.2|12329.2|12332.5|12331.5|12333.8|12332.8|12329.2|12328.2|184
1652883480000|2022-05-18 14:18:00|12332.6|12331.6|12335.3|12334.3|12335.3|12334.3|12328.3|12327.3|279
1652883490000|2022-05-18 14:18:10|12335.5|12334.5|12341|12340|12341.8|12340.8|12334|12333|419
1652883500000|2022-05-18 14:18:20|12341.1|12340.1|12343.6|12342.6|12345.7|12344.7|12339|12338|341
1652883510000|2022-05-18 14:18:30|12343.8|12342.8|12336.3|12335.3|12344.1|12343.1|12335.6|12334.6|209
1652883520000|2022-05-18 14:18:40|12336.1|12335.1|12338.5|12337.5|12339|12338|12333.8|12332.8|143
1652883530000|2022-05-18 14:18:50|12338.7|12337.7|12335.1|12334.1|12341|12340|12335.1|12334.1|164
1652883540000|2022-05-18 14:19:00|12335.2|12334.2|12326.2|12325.2|12335.5|12334.5|12325.8|12324.8|242
1652883550000|2022-05-18 14:19:10|12326.3|12325.3|12324.7|12323.7|12327|12326|12322.1|12321.1|320
1652883560000|2022-05-18 14:19:20|12325.5|12324.5|12320.5|12319.5|12326.6|12325.6|12319.3|12318.3|230
1652883570000|2022-05-18 14:19:30|12321|12320|12315|12314|12322|12321|12312.7|12311.7|523
1652883580000|2022-05-18 14:19:40|12315.1|12314.1|12321|12320|12321.8|12320.8|12314.7|12313.7|289
1652883590000|2022-05-18 14:19:50|12321.5|12320.5|12323.5|12322.5|12327.2|12326.2|12320.8|12319.8|236
1652883600000|2022-05-18 14:20:00|12323.3|12322.3|12323.3|12322.3|12324.3|12323.3|12316.1|12315.1|338
1652883610000|2022-05-18 14:20:10|12323.5|12322.5|12329.2|12328.2|12330.1|12329.1|12323.5|12322.5|272
1652883620000|2022-05-18 14:20:20|12329.3|12328.3|12339.8|12338.8|12341.7|12340.7|12328.5|12327.5|365
1652883630000|2022-05-18 14:20:30|12340|12339|12340.1|12339.1|12342.8|12341.8|12339.3|12338.3|257
1652883640000|2022-05-18 14:20:40|12339.1|12338.1|12338|12337|12339.2|12338.2|12335|12334|221
1652883650000|2022-05-18 14:20:50|12337.7|12336.7|12340|12339|12340.8|12339.8|12333.6|12332.6|167
1652883660000|2022-05-18 14:21:00|12339.8|12338.8|12337.3|12336.3|12343.3|12342.3|12336.5|12335.5|241
1652883670000|2022-05-18 14:21:10|12337.2|12336.2|12341.2|12340.2|12344.5|12343.5|12335.2|12334.2|230
1652883680000|2022-05-18 14:21:20|12342.5|12341.5|12342|12341|12344.6|12343.6|12340|12339|140
1652883690000|2022-05-18 14:21:30|12341.7|12340.7|12335|12334|12341.7|12340.7|12335|12334|144
1652883700000|2022-05-18 14:21:40|12335.1|12334.1|12330.7|12329.7|12337.7|12336.7|12328.3|12327.3|228
1652883710000|2022-05-18 14:21:50|12330.6|12329.6|12328.7|12327.7|12330.6|12329.6|12324.8|12323.8|250
1652883720000|2022-05-18 14:22:00|12329.7|12328.7|12335.2|12334.2|12338.2|12337.2|12328.3|12327.3|246
1652883730000|2022-05-18 14:22:10|12335|12334|12336.5|12335.5|12338.6|12337.6|12334.2|12333.2|161
1652883740000|2022-05-18 14:22:20|12336.2|12335.2|12335.2|12334.2|12338.3|12337.3|12331.8|12330.8|218
1652883750000|2022-05-18 14:22:30|12335.1|12334.1|12336.2|12335.2|12338.7|12337.7|12334.6|12333.6|119
1652883760000|2022-05-18 14:22:40|12336.5|12335.5|12332.2|12331.2|12336.6|12335.6|12331.2|12330.2|109
1652883770000|2022-05-18 14:22:50|12331.1|12330.1|12329.7|12328.7|12333.2|12332.2|12327.5|12326.5|208
1652883780000|2022-05-18 14:23:00|12329.5|12328.5|12328|12327|12330|12329|12324.8|12323.8|183
1652883790000|2022-05-18 14:23:10|12328.8|12327.8|12328|12327|12329.3|12328.3|12325.3|12324.3|149
1652883800000|2022-05-18 14:23:20|12326.6|12325.6|12328.5|12327.5|12331.6|12330.6|12326|12325|111
1652883810000|2022-05-18 14:23:30|12328.3|12327.3|12322|12321|12330.3|12329.3|12322|12321|189
1652883820000|2022-05-18 14:23:40|12322.5|12321.5|12323.3|12322.3|12323.8|12322.8|12319.7|12318.7|199
1652883830000|2022-05-18 14:23:50|12322.7|12321.7|12314.5|12313.5|12323.7|12322.7|12314|12313|293
1652883840000|2022-05-18 14:24:00|12315.2|12314.2|12308.1|12307.1|12316.2|12315.2|12308.1|12307.1|364
1652883850000|2022-05-18 14:24:10|12308.6|12307.6|12317.1|12316.1|12317.7|12316.7|12303.1|12302.1|699
1652883860000|2022-05-18 14:24:20|12316.3|12315.3|12316.7|12315.7|12324.3|12323.3|12316|12315|327
1652883870000|2022-05-18 14:24:30|12316.6|12315.6|12323.1|12322.1|12323.1|12322.1|12316.1|12315.1|177
1652883880000|2022-05-18 14:24:40|12323.2|12322.2|12322.5|12321.5|12324.7|12323.7|12318.5|12317.5|171
1652883890000|2022-05-18 14:24:50|12322.6|12321.6|12319.7|12318.7|12322.6|12321.6|12317.2|12316.2|122
1652883900000|2022-05-18 14:25:00|12320.2|12319.2|12318.7|12317.7|12321.3|12320.3|12314.5|12313.5|181
1652883910000|2022-05-18 14:25:10|12318.8|12317.8|12327.7|12326.7|12328.5|12327.5|12316.5|12315.5|331
1652883920000|2022-05-18 14:25:20|12327.6|12326.6|12323.5|12322.5|12327.8|12326.8|12322.2|12321.2|158
1652883930000|2022-05-18 14:25:30|12323.7|12322.7|12323.3|12322.3|12326.7|12325.7|12322.7|12321.7|128
1652883940000|2022-05-18 14:25:40|12322.5|12321.5|12324.6|12323.6|12327.6|12326.6|12322.3|12321.3|167
1652883950000|2022-05-18 14:25:50|12324.5|12323.5|12322.5|12321.5|12324.8|12323.8|12321.5|12320.5|98
1652883960000|2022-05-18 14:26:00|12322|12321|12337.7|12336.7|12339.2|12338.2|12320.1|12319.1|514
1652883970000|2022-05-18 14:26:10|12338|12337|12338.6|12337.6|12345|12344|12338|12337|408
1652883980000|2022-05-18 14:26:20|12337.7|12336.7|12334|12333|12338.6|12337.6|12333.8|12332.8|201
1652883990000|2022-05-18 14:26:30|12333.5|12332.5|12336.8|12335.8|12337.1|12336.1|12331.6|12330.6|107
1652884000000|2022-05-18 14:26:40|12338.2|12337.2|12337|12336|12338.2|12337.2|12333.6|12332.6|97
1652884010000|2022-05-18 14:26:50|12337.2|12336.2|12334.5|12333.5|12338.8|12337.8|12334.5|12333.5|111
1652884020000|2022-05-18 14:27:00|12334.3|12333.3|12325.7|12324.7|12334.3|12333.3|12324.6|12323.6|229
1652884030000|2022-05-18 14:27:10|12326|12325|12327.5|12326.5|12329|12328|12321.2|12320.2|197
1652884040000|2022-05-18 14:27:20|12327.2|12326.2|12332|12331|12332.7|12331.7|12327|12326|184
1652884050000|2022-05-18 14:27:30|12331.7|12330.7|12330.3|12329.3|12335.5|12334.5|12329.6|12328.6|142
1652884060000|2022-05-18 14:27:40|12330.5|12329.5|12334.5|12333.5|12334.5|12333.5|12329.7|12328.7|129
1652884070000|2022-05-18 14:27:50|12334.6|12333.6|12335.7|12334.7|12335.7|12334.7|12331|12330|97
1652884080000|2022-05-18 14:28:00|12336|12335|12333.5|12332.5|12338.5|12337.5|12331.7|12330.7|204
1652884090000|2022-05-18 14:28:10|12333.1|12332.1|12333|12332|12335.1|12334.1|12329.5|12328.5|193
1652884100000|2022-05-18 14:28:20|12333.6|12332.6|12331|12330|12333.6|12332.6|12325.8|12324.8|170
1652884110000|2022-05-18 14:28:30|12331.1|12330.1|12333.5|12332.5|12334.2|12333.2|12327.8|12326.8|132
1652884120000|2022-05-18 14:28:40|12333.3|12332.3|12327.7|12326.7|12333.3|12332.3|12327.6|12326.6|85
1652884130000|2022-05-18 14:28:50|12327.5|12326.5|12324.2|12323.2|12328.2|12327.2|12324.1|12323.1|181
1652884140000|2022-05-18 14:29:00|12323.8|12322.8|12323.2|12322.2|12328.1|12327.1|12319.6|12318.6|270
1652884150000|2022-05-18 14:29:10|12323.1|12322.1|12320.3|12319.3|12323.1|12322.1|12319.8|12318.8|150
1652884160000|2022-05-18 14:29:20|12320.2|12319.2|12308.2|12307.2|12321.7|12320.7|12307.5|12306.5|432
1652884170000|2022-05-18 14:29:30|12308.3|12307.3|12302.7|12301.7|12308.3|12307.3|12301.8|12300.8|522
1652884180000|2022-05-18 14:29:40|12303.1|12302.1|12305.2|12304.2|12306.3|12305.3|12302|12301|190
1652884190000|2022-05-18 14:29:50|12304.8|12303.8|12293|12292|12306.8|12305.8|12291.8|12290.8|656
1652884200000|2022-05-18 14:30:00|12292.8|12291.8|12283.6|12282.6|12292.8|12291.8|12282.3|12281.3|1005
1652884210000|2022-05-18 14:30:10|12282.8|12281.8|12286.1|12285.1|12287.5|12286.5|12277.1|12276.1|769
1652884220000|2022-05-18 14:30:20|12286|12285|12293|12292|12293.3|12292.3|12286|12285|396
1652884230000|2022-05-18 14:30:30|12292.8|12291.8|12295|12294|12295.1|12294.1|12289.5|12288.5|296
1652884240000|2022-05-18 14:30:40|12295.2|12294.2|12299.5|12298.5|12299.6|12298.6|12294.7|12293.7|307
1652884250000|2022-05-18 14:30:50|12299.6|12298.6|12297|12296|12299.7|12298.7|12296.2|12295.2|164
1652884260000|2022-05-18 14:31:00|12297.3|12296.3|12299.1|12298.1|12301.8|12300.8|12296.7|12295.7|227
1652884270000|2022-05-18 14:31:10|12299.2|12298.2|12292.3|12291.3|12299.5|12298.5|12292.1|12291.1|229
1652884280000|2022-05-18 14:31:20|12292.5|12291.5|12289|12288|12292.7|12291.7|12288.8|12287.8|218
1652884290000|2022-05-18 14:31:30|12289.1|12288.1|12291.6|12290.6|12293.3|12292.3|12288.1|12287.1|167
1652884300000|2022-05-18 14:31:40|12291.7|12290.7|12289.2|12288.2|12294.6|12293.6|12288.5|12287.5|186
1652884310000|2022-05-18 14:31:50|12288.3|12287.3|12292.2|12291.2|12292.5|12291.5|12287.6|12286.6|170
1652884320000|2022-05-18 14:32:00|12292.1|12291.1|12289.3|12288.3|12295.6|12294.6|12289.1|12288.1|258
1652884330000|2022-05-18 14:32:10|12289.7|12288.7|12289.2|12288.2|12289.8|12288.8|12287.5|12286.5|248
1652884340000|2022-05-18 14:32:20|12289|12288|12285.3|12284.3|12290.1|12289.1|12284.6|12283.6|251
1652884350000|2022-05-18 14:32:30|12286.1|12285.1|12289|12288|12289.6|12288.6|12283.6|12282.6|275
1652884360000|2022-05-18 14:32:40|12288.5|12287.5|12289.5|12288.5|12291|12290|12286.2|12285.2|215
1652884370000|2022-05-18 14:32:50|12289.6|12288.6|12288.8|12287.8|12290.1|12289.1|12286.6|12285.6|208
1652884380000|2022-05-18 14:33:00|12288.7|12287.7|12283.6|12282.6|12288.7|12287.7|12282.1|12281.1|269
1652884390000|2022-05-18 14:33:10|12283.5|12282.5|12286|12285|12288|12287|12283.2|12282.2|222
1652884400000|2022-05-18 14:33:20|12285.8|12284.8|12286.7|12285.7|12287.5|12286.5|12284.3|12283.3|149
1652884410000|2022-05-18 14:33:30|12287|12286|12288.3|12287.3|12290.5|12289.5|12286.5|12285.5|158
1652884420000|2022-05-18 14:33:40|12288.5|12287.5|12294.1|12293.1|12295.2|12294.2|12288.2|12287.2|270
1652884430000|2022-05-18 14:33:50|12294.2|12293.2|12289.6|12288.6|12297.5|12296.5|12289.6|12288.6|384
1652884440000|2022-05-18 14:34:00|12289.8|12288.8|12287.1|12286.1|12291.1|12290.1|12285.7|12284.7|241
1652884450000|2022-05-18 14:34:10|12287.8|12286.8|12281.5|12280.5|12288.2|12287.2|12279.6|12278.6|321
1652884460000|2022-05-18 14:34:20|12281.1|12280.1|12280.3|12279.3|12281.2|12280.2|12276.2|12275.2|524
1652884470000|2022-05-18 14:34:30|12280.6|12279.6|12283.1|12282.1|12283.5|12282.5|12279.1|12278.1|219
1652884480000|2022-05-18 14:34:40|12283.2|12282.2|12283|12282|12284.1|12283.1|12280|12279|137
1652884490000|2022-05-18 14:34:50|12282.7|12281.7|12281.2|12280.2|12283.6|12282.6|12280.1|12279.1|132
1652884500000|2022-05-18 14:35:00|12282|12281|12278.1|12277.1|12282|12281|12277.5|12276.5|172
1652884510000|2022-05-18 14:35:10|12278.2|12277.2|12273.1|12272.1|12279.7|12278.7|12272.5|12271.5|450
1652884520000|2022-05-18 14:35:20|12273|12272|12271.3|12270.3|12276.5|12275.5|12269.2|12268.2|497
1652884530000|2022-05-18 14:35:30|12271.2|12270.2|12268.2|12267.2|12273.3|12272.3|12267.1|12266.1|467
1652884540000|2022-05-18 14:35:40|12268.3|12267.3|12266.5|12265.5|12270.5|12269.5|12266.2|12265.2|352
1652884550000|2022-05-18 14:35:50|12267.1|12266.1|12267.6|12266.6|12268.6|12267.6|12264.2|12263.2|396
1652884560000|2022-05-18 14:36:00|12266.6|12265.6|12268.8|12267.8|12271.8|12270.8|12266|12265|305
1652884570000|2022-05-18 14:36:10|12269.1|12268.1|12270.7|12269.7|12273.3|12272.3|12268.1|12267.1|186
1652884580000|2022-05-18 14:36:20|12270.8|12269.8|12272.1|12271.1|12275.3|12274.3|12270.2|12269.2|173
1652884590000|2022-05-18 14:36:30|12272|12271|12274.2|12273.2|12274.8|12273.8|12271.3|12270.3|132
1652884600000|2022-05-18 14:36:40|12274|12273|12268.7|12267.7|12274.3|12273.3|12268.1|12267.1|219
1652884610000|2022-05-18 14:36:50|12268.8|12267.8|12267.1|12266.1|12270.3|12269.3|12265|12264|231
1652884620000|2022-05-18 14:37:00|12266.8|12265.8|12269.7|12268.7|12270.8|12269.8|12265.3|12264.3|301
1652884630000|2022-05-18 14:37:10|12270|12269|12264.7|12263.7|12271.5|12270.5|12262.5|12261.5|266
1652884640000|2022-05-18 14:37:20|12264.3|12263.3|12264.1|12263.1|12267.1|12266.1|12264|12263|248
1652884650000|2022-05-18 14:37:30|12264.2|12263.2|12263.5|12262.5|12266|12265|12263.5|12262.5|139
1652884660000|2022-05-18 14:37:40|12263.2|12262.2|12266.6|12265.6|12267.1|12266.1|12260.7|12259.7|359
1652884670000|2022-05-18 14:37:50|12266.5|12265.5|12259.3|12258.3|12266.5|12265.5|12259.3|12258.3|255
1652884680000|2022-05-18 14:38:00|12259.7|12258.7|12256.3|12255.3|12260.3|12259.3|12256.1|12255.1|385
1652884690000|2022-05-18 14:38:10|12256.2|12255.2|12259.8|12258.8|12261.7|12260.7|12255.8|12254.8|337
1652884700000|2022-05-18 14:38:20|12260|12259|12268.7|12267.7|12268.8|12267.8|12259.1|12258.1|308
1652884710000|2022-05-18 14:38:30|12268.8|12267.8|12271.5|12270.5|12272.5|12271.5|12266.8|12265.8|334
1652884720000|2022-05-18 14:38:40|12271.3|12270.3|12270.3|12269.3|12271.8|12270.8|12269|12268|131
1652884730000|2022-05-18 14:38:50|12270.2|12269.2|12268|12267|12270.3|12269.3|12266.5|12265.5|105
1652884740000|2022-05-18 14:39:00|12268.1|12267.1|12273.1|12272.1|12274.1|12273.1|12266.1|12265.1|224
1652884750000|2022-05-18 14:39:10|12273|12272|12272.1|12271.1|12274.3|12273.3|12269.5|12268.5|207
1652884760000|2022-05-18 14:39:20|12272.3|12271.3|12266.2|12265.2|12272.3|12271.3|12265.3|12264.3|333
1652884770000|2022-05-18 14:39:30|12266|12265|12270.6|12269.6|12271.2|12270.2|12265.7|12264.7|118
1652884780000|2022-05-18 14:39:40|12270.7|12269.7|12272.2|12271.2|12272.3|12271.3|12268.1|12267.1|138
1652884790000|2022-05-18 14:39:50|12272|12271|12274.1|12273.1|12274.6|12273.6|12271.6|12270.6|127
1652884800000|2022-05-18 14:40:00|12273.2|12272.2|12274.8|12273.8|12276.6|12275.6|12272.7|12271.7|329
1652884810000|2022-05-18 14:40:10|12275.1|12274.1|12271.7|12270.7|12275.6|12274.6|12271.1|12270.1|198
1652884820000|2022-05-18 14:40:20|12271.6|12270.6|12264.6|12263.6|12273.1|12272.1|12264.6|12263.6|264
1652884830000|2022-05-18 14:40:30|12264.7|12263.7|12261.8|12260.8|12265.1|12264.1|12260.8|12259.8|234
1652884840000|2022-05-18 14:40:40|12262|12261|12262.8|12261.8|12264.7|12263.7|12259.5|12258.5|220
1652884850000|2022-05-18 14:40:50|12262.7|12261.7|12264.1|12263.1|12264.8|12263.8|12261.1|12260.1|199
1652884860000|2022-05-18 14:41:00|12264.3|12263.3|12262.3|12261.3|12265.7|12264.7|12261.6|12260.6|181
1652884870000|2022-05-18 14:41:10|12262.2|12261.2|12268.5|12267.5|12269|12268|12261.3|12260.3|290
1652884880000|2022-05-18 14:41:20|12268.3|12267.3|12270.5|12269.5|12271.8|12270.8|12268|12267|153
1652884890000|2022-05-18 14:41:30|12270.3|12269.3|12274.3|12273.3|12274.5|12273.5|12269.2|12268.2|114
1652884900000|2022-05-18 14:41:40|12274.2|12273.2|12276.2|12275.2|12277.3|12276.3|12274.1|12273.1|211
1652884910000|2022-05-18 14:41:50|12276|12275|12279.5|12278.5|12280.1|12279.1|12274.8|12273.8|313
1652884920000|2022-05-18 14:42:00|12279.1|12278.1|12271.7|12270.7|12280.2|12279.2|12271.3|12270.3|352
1652884930000|2022-05-18 14:42:10|12271.6|12270.6|12270.2|12269.2|12273.8|12272.8|12270.2|12269.2|175
1652884940000|2022-05-18 14:42:20|12270.3|12269.3|12276.1|12275.1|12276.3|12275.3|12269.6|12268.6|188
1652884950000|2022-05-18 14:42:30|12275.8|12274.8|12277|12276|12277.6|12276.6|12274.3|12273.3|122
1652884960000|2022-05-18 14:42:40|12276.8|12275.8|12273.7|12272.7|12276.8|12275.8|12273.5|12272.5|115
1652884970000|2022-05-18 14:42:50|12273.6|12272.6|12278|12277|12278.5|12277.5|12273.3|12272.3|118
1652884980000|2022-05-18 14:43:00|12278.2|12277.2|12278.7|12277.7|12279.2|12278.2|12276.7|12275.7|154
1652884990000|2022-05-18 14:43:10|12278.6|12277.6|12277.3|12276.3|12278.8|12277.8|12275|12274|100
1652885000000|2022-05-18 14:43:20|12277.6|12276.6|12279|12278|12280.3|12279.3|12275.7|12274.7|145
1652885010000|2022-05-18 14:43:30|12279.2|12278.2|12276.5|12275.5|12279.6|12278.6|12276.1|12275.1|80
1652885020000|2022-05-18 14:43:40|12276.3|12275.3|12278.7|12277.7|12279.1|12278.1|12275.1|12274.1|96
1652885030000|2022-05-18 14:43:50|12278.6|12277.6|12276.8|12275.8|12279.5|12278.5|12276.3|12275.3|94
1652885040000|2022-05-18 14:44:00|12276.7|12275.7|12272.1|12271.1|12276.7|12275.7|12272.1|12271.1|209
1652885050000|2022-05-18 14:44:10|12272.3|12271.3|12274.7|12273.7|12275.1|12274.1|12270.7|12269.7|208
1652885060000|2022-05-18 14:44:20|12274.8|12273.8|12278.3|12277.3|12279|12278|12274.2|12273.2|105
1652885070000|2022-05-18 14:44:30|12278.5|12277.5|12277.2|12276.2|12278.5|12277.5|12273.7|12272.7|139
1652885080000|2022-05-18 14:44:40|12277.3|12276.3|12272.5|12271.5|12279.1|12278.1|12269.6|12268.6|192
1652885090000|2022-05-18 14:44:50|12272.6|12271.6|12273.8|12272.8|12275.3|12274.3|12272.6|12271.6|175
1652885100000|2022-05-18 14:45:00|12274.1|12273.1|12269.8|12268.8|12274.7|12273.7|12267.7|12266.7|350
1652885110000|2022-05-18 14:45:10|12269.7|12268.7|12265.2|12264.2|12269.7|12268.7|12264.8|12263.8|240
1652885120000|2022-05-18 14:45:20|12266|12265|12265.5|12264.5|12268.2|12267.2|12263|12262|248
1652885130000|2022-05-18 14:45:30|12265.1|12264.1|12264|12263|12267.3|12266.3|12263.6|12262.6|208
1652885140000|2022-05-18 14:45:40|12264.1|12263.1|12261.1|12260.1|12264.8|12263.8|12260.3|12259.3|191
1652885150000|2022-05-18 14:45:50|12261|12260|12267.7|12266.7|12267.7|12266.7|12260.6|12259.6|199
1652885160000|2022-05-18 14:46:00|12267.8|12266.8|12276.7|12275.7|12276.8|12275.8|12266.8|12265.8|309
1652885170000|2022-05-18 14:46:10|12276.5|12275.5|12282|12281|12282.6|12281.6|12276.3|12275.3|379
1652885180000|2022-05-18 14:46:20|12281.8|12280.8|12281.7|12280.7|12284.7|12283.7|12279.6|12278.6|327
1652885190000|2022-05-18 14:46:30|12281.5|12280.5|12288.5|12287.5|12289|12288|12281.5|12280.5|310
1652885200000|2022-05-18 14:46:40|12288.7|12287.7|12288.6|12287.6|12291.6|12290.6|12286|12285|351
1652885210000|2022-05-18 14:46:50|12288.7|12287.7|12284.7|12283.7|12289.2|12288.2|12283.2|12282.2|336
1652885220000|2022-05-18 14:47:00|12284.8|12283.8|12278.6|12277.6|12287.5|12286.5|12278.3|12277.3|230
1652885230000|2022-05-18 14:47:10|12279|12278|12281|12280|12281.6|12280.6|12277.5|12276.5|220
1652885240000|2022-05-18 14:47:20|12281.5|12280.5|12283.3|12282.3|12284.2|12283.2|12278.1|12277.1|153
1652885250000|2022-05-18 14:47:30|12283|12282|12287|12286|12288.3|12287.3|12283|12282|150
1652885260000|2022-05-18 14:47:40|12286.8|12285.8|12289.6|12288.6|12291.3|12290.3|12286.3|12285.3|198
1652885270000|2022-05-18 14:47:50|12289.3|12288.3|12288.7|12287.7|12289.3|12288.3|12285.5|12284.5|189
1652885280000|2022-05-18 14:48:00|12288.6|12287.6|12289.8|12288.8|12291.3|12290.3|12288|12287|234
1652885290000|2022-05-18 14:48:10|12290.5|12289.5|12291.1|12290.1|12293.6|12292.6|12289.3|12288.3|205
1652885300000|2022-05-18 14:48:20|12292.3|12291.3|12295.5|12294.5|12295.7|12294.7|12292.2|12291.2|266
1652885310000|2022-05-18 14:48:30|12295.7|12294.7|12305.8|12304.8|12305.8|12304.8|12294.5|12293.5|697
1652885320000|2022-05-18 14:48:40|12305.5|12304.5|12306.7|12305.7|12312.6|12311.6|12304.3|12303.3|571
1652885330000|2022-05-18 14:48:50|12306.6|12305.6|12306.6|12305.6|12307.8|12306.8|12304.7|12303.7|218
1652885340000|2022-05-18 14:49:00|12305.6|12304.6|12299.3|12298.3|12305.6|12304.6|12298.3|12297.3|347
1652885350000|2022-05-18 14:49:10|12299.2|12298.2|12300.3|12299.3|12301|12300|12298.3|12297.3|149
1652885360000|2022-05-18 14:49:20|12300.5|12299.5|12299|12298|12303.7|12302.7|12298.6|12297.6|133
1652885370000|2022-05-18 14:49:30|12298.5|12297.5|12300.1|12299.1|12302|12301|12298.1|12297.1|180
1652885380000|2022-05-18 14:49:40|12300|12299|12298.7|12297.7|12300.7|12299.7|12298.1|12297.1|85
1652885390000|2022-05-18 14:49:50|12298.5|12297.5|12301.5|12300.5|12302.5|12301.5|12297.3|12296.3|134
1652885400000|2022-05-18 14:50:00|12301.3|12300.3|12298.2|12297.2|12302.2|12301.2|12297.1|12296.1|236
1652885410000|2022-05-18 14:50:10|12298.3|12297.3|12291.6|12290.6|12298.7|12297.7|12291.2|12290.2|304
1652885420000|2022-05-18 14:50:20|12291.8|12290.8|12290.7|12289.7|12291.8|12290.8|12285.8|12284.8|409
1652885430000|2022-05-18 14:50:30|12290.8|12289.8|12292|12291|12297.5|12296.5|12290.6|12289.6|185
1652885440000|2022-05-18 14:50:40|12292.1|12291.1|12289.2|12288.2|12292.1|12291.1|12286.6|12285.6|189
1652885450000|2022-05-18 14:50:50|12289.6|12288.6|12288.3|12287.3|12290.5|12289.5|12287.2|12286.2|110
1652885460000|2022-05-18 14:51:00|12288.5|12287.5|12285.8|12284.8|12289.7|12288.7|12285|12284|201
1652885470000|2022-05-18 14:51:10|12285.7|12284.7|12285|12284|12286.7|12285.7|12281.1|12280.1|303
1652885480000|2022-05-18 14:51:20|12284.8|12283.8|12283|12282|12285.7|12284.7|12282.5|12281.5|95
1652885490000|2022-05-18 14:51:30|12282.6|12281.6|12286.2|12285.2|12286.2|12285.2|12282|12281|148
1652885500000|2022-05-18 14:51:40|12286.3|12285.3|12285.8|12284.8|12289.7|12288.7|12285.2|12284.2|147
1652885510000|2022-05-18 14:51:50|12285.6|12284.6|12289.2|12288.2|12290.1|12289.1|12285.3|12284.3|119
1652885520000|2022-05-18 14:52:00|12288.7|12287.7|12291.7|12290.7|12293.6|12292.6|12288.5|12287.5|162
1652885530000|2022-05-18 14:52:10|12291.6|12290.6|12291.5|12290.5|12292.6|12291.6|12288.1|12287.1|129
1652885540000|2022-05-18 14:52:20|12291.3|12290.3|12287.5|12286.5|12293|12292|12286.7|12285.7|203
1652885550000|2022-05-18 14:52:30|12287.3|12286.3|12285.1|12284.1|12287.7|12286.7|12283.7|12282.7|143
1652885560000|2022-05-18 14:52:40|12285|12284|12283.3|12282.3|12288.7|12287.7|12283.2|12282.2|176
1652885570000|2022-05-18 14:52:50|12283.5|12282.5|12275|12274|12283.6|12282.6|12274.5|12273.5|421
1652885580000|2022-05-18 14:53:00|12274.8|12273.8|12280.5|12279.5|12283|12282|12274.1|12273.1|379
1652885590000|2022-05-18 14:53:10|12280.6|12279.6|12281.6|12280.6|12281.8|12280.8|12276.5|12275.5|120
1652885600000|2022-05-18 14:53:20|12281.7|12280.7|12281.8|12280.8|12285.1|12284.1|12280.6|12279.6|201
1652885610000|2022-05-18 14:53:30|12281.7|12280.7|12283.8|12282.8|12284.5|12283.5|12280.8|12279.8|147
1652885620000|2022-05-18 14:53:40|12284.2|12283.2|12284.8|12283.8|12289.5|12288.5|12284.1|12283.1|236
1652885630000|2022-05-18 14:53:50|12284.7|12283.7|12286.8|12285.8|12287.5|12286.5|12281.8|12280.8|146
1652885640000|2022-05-18 14:54:00|12287|12286|12296|12295|12296.5|12295.5|12285.5|12284.5|290
1652885650000|2022-05-18 14:54:10|12296.2|12295.2|12294.6|12293.6|12296.6|12295.6|12292.7|12291.7|146
1652885660000|2022-05-18 14:54:20|12294.7|12293.7|12292|12291|12295.1|12294.1|12290.7|12289.7|185
1652885670000|2022-05-18 14:54:30|12292.5|12291.5|12289.8|12288.8|12295.6|12294.6|12287.8|12286.8|220
1652885680000|2022-05-18 14:54:40|12289.2|12288.2|12283.5|12282.5|12289.6|12288.6|12283|12282|160
1652885690000|2022-05-18 14:54:50|12283.3|12282.3|12286.7|12285.7|12288.8|12287.8|12283.3|12282.3|135
1652885700000|2022-05-18 14:55:00|12286.6|12285.6|12283|12282|12288.1|12287.1|12282.2|12281.2|143
1652885710000|2022-05-18 14:55:10|12282.6|12281.6|12283.7|12282.7|12284.3|12283.3|12278.3|12277.3|220
1652885720000|2022-05-18 14:55:20|12283.8|12282.8|12285|12284|12286.5|12285.5|12281.5|12280.5|74
1652885730000|2022-05-18 14:55:30|12284.8|12283.8|12286.2|12285.2|12289.5|12288.5|12284.7|12283.7|185
1652885740000|2022-05-18 14:55:40|12286.3|12285.3|12284.3|12283.3|12290.3|12289.3|12283.8|12282.8|184
1652885750000|2022-05-18 14:55:50|12284.2|12283.2|12278.8|12277.8|12284.2|12283.2|12278.6|12277.6|286
1652885760000|2022-05-18 14:56:00|12278.7|12277.7|12279.5|12278.5|12283.5|12282.5|12278.2|12277.2|198
1652885770000|2022-05-18 14:56:10|12279.6|12278.6|12275.5|12274.5|12279.7|12278.7|12275.1|12274.1|241
1652885780000|2022-05-18 14:56:20|12275.6|12274.6|12276.7|12275.7|12279.2|12278.2|12273.1|12272.1|321
1652885790000|2022-05-18 14:56:30|12277.1|12276.1|12275.7|12274.7|12277.5|12276.5|12273.2|12272.2|134
1652885800000|2022-05-18 14:56:40|12275.5|12274.5|12280.5|12279.5|12280.6|12279.6|12275.1|12274.1|127
1652885810000|2022-05-18 14:56:50|12280.6|12279.6|12281.7|12280.7|12285.1|12284.1|12279.6|12278.6|150
1652885820000|2022-05-18 14:57:00|12281.2|12280.2|12292.8|12291.8|12293.8|12292.8|12281.2|12280.2|350
1652885830000|2022-05-18 14:57:10|12293.2|12292.2|12288.7|12287.7|12293.2|12292.2|12286.1|12285.1|234
1652885840000|2022-05-18 14:57:20|12288.6|12287.6|12289.7|12288.7|12291.7|12290.7|12287.7|12286.7|161
1652885850000|2022-05-18 14:57:30|12290|12289|12285.2|12284.2|12291|12290|12284.1|12283.1|124
1652885860000|2022-05-18 14:57:40|12285|12284|12289.6|12288.6|12290.1|12289.1|12284.7|12283.7|152
1652885870000|2022-05-18 14:57:50|12289.5|12288.5|12294.6|12293.6|12295.1|12294.1|12289.3|12288.3|200
1652885880000|2022-05-18 14:58:00|12295|12294|12295.2|12294.2|12296.3|12295.3|12292.7|12291.7|171
1652885890000|2022-05-18 14:58:10|12295.1|12294.1|12293.5|12292.5|12298.3|12297.3|12292.2|12291.2|160
1652885900000|2022-05-18 14:58:20|12293|12292|12288.8|12287.8|12293.5|12292.5|12288.8|12287.8|159
1652885910000|2022-05-18 14:58:30|12289.2|12288.2|12291.2|12290.2|12291.8|12290.8|12285.2|12284.2|161
1652885920000|2022-05-18 14:58:40|12291.1|12290.1|12297|12296|12297.1|12296.1|12290.6|12289.6|139
1652885930000|2022-05-18 14:58:50|12297.5|12296.5|12290.6|12289.6|12297.5|12296.5|12290.3|12289.3|143
1652885940000|2022-05-18 14:59:00|12290.7|12289.7|12289.1|12288.1|12291.5|12290.5|12287.8|12286.8|124
1652885950000|2022-05-18 14:59:10|12288.8|12287.8|12288|12287|12292.8|12291.8|12285.8|12284.8|230
1652885960000|2022-05-18 14:59:20|12288.2|12287.2|12287.7|12286.7|12291|12290|12287.7|12286.7|79
1652885970000|2022-05-18 14:59:30|12287.8|12286.8|12290.8|12289.8|12291.6|12290.6|12285.8|12284.8|124
1652885980000|2022-05-18 14:59:40|12290.7|12289.7|12293|12292|12294.1|12293.1|12290.7|12289.7|127
1652885990000|2022-05-18 14:59:50|12292.8|12291.8|12297.6|12296.6|12298.3|12297.3|12292.8|12291.8|198
1652886000000|2022-05-18 15:00:00|12297.7|12296.7|12289|12288|12298.6|12297.6|12288.1|12287.1|345
1652886010000|2022-05-18 15:00:10|12289.1|12288.1|12290.5|12289.5|12294.2|12293.2|12286|12285|244
1652886020000|2022-05-18 15:00:20|12290.3|12289.3|12287.5|12286.5|12293.3|12292.3|12287.3|12286.3|91
1652886030000|2022-05-18 15:00:30|12287.6|12286.6|12287.5|12286.5|12287.7|12286.7|12284|12283|194
1652886040000|2022-05-18 15:00:40|12287|12286|12289.5|12288.5|12290.1|12289.1|12283.6|12282.6|246
1652886050000|2022-05-18 15:00:50|12289.7|12288.7|12283.6|12282.6|12289.7|12288.7|12282.6|12281.6|122
1652886060000|2022-05-18 15:01:00|12283|12282|12286.5|12285.5|12287.5|12286.5|12281.2|12280.2|206
1652886070000|2022-05-18 15:01:10|12286|12285|12286.2|12285.2|12287.5|12286.5|12283.7|12282.7|139
1652886080000|2022-05-18 15:01:20|12286.5|12285.5|12284|12283|12287.2|12286.2|12282.5|12281.5|129
1652886090000|2022-05-18 15:01:30|12283.8|12282.8|12270|12269|12283.8|12282.8|12269.6|12268.6|457
1652886100000|2022-05-18 15:01:40|12270.1|12269.1|12274.8|12273.8|12275.6|12274.6|12269.7|12268.7|285
1652886110000|2022-05-18 15:01:50|12274.5|12273.5|12274.2|12273.2|12276.2|12275.2|12271.6|12270.6|252
1652886120000|2022-05-18 15:02:00|12272.7|12271.7|12278.2|12277.2|12281.6|12280.6|12270.6|12269.6|394
1652886130000|2022-05-18 15:02:10|12278.3|12277.3|12280.3|12279.3|12281.1|12280.1|12274.7|12273.7|92
1652886140000|2022-05-18 15:02:20|12280.6|12279.6|12276.8|12275.8|12282.1|12281.1|12276.8|12275.8|114
1652886150000|2022-05-18 15:02:30|12276.3|12275.3|12274.8|12273.8|12278.7|12277.7|12274.6|12273.6|65
1652886160000|2022-05-18 15:02:40|12274.5|12273.5|12269.8|12268.8|12274.7|12273.7|12269.8|12268.8|158
1652886170000|2022-05-18 15:02:50|12270|12269|12261|12260|12270.2|12269.2|12261|12260|514
1652886180000|2022-05-18 15:03:00|12260.8|12259.8|12268.5|12267.5|12268.5|12267.5|12259.6|12258.6|379
1652886190000|2022-05-18 15:03:10|12268.3|12267.3|12271|12270|12271.1|12270.1|12267|12266|234
1652886200000|2022-05-18 15:03:20|12270.7|12269.7|12267.7|12266.7|12270.7|12269.7|12264.2|12263.2|125
1652886210000|2022-05-18 15:03:30|12267.6|12266.6|12270.5|12269.5|12271.8|12270.8|12266.5|12265.5|145
1652886220000|2022-05-18 15:03:40|12270.6|12269.6|12268.5|12267.5|12271.8|12270.8|12268.2|12267.2|135
1652886230000|2022-05-18 15:03:50|12268.7|12267.7|12269.1|12268.1|12269.2|12268.2|12266.5|12265.5|67
1652886240000|2022-05-18 15:04:00|12269.2|12268.2|12271.3|12270.3|12273.2|12272.2|12267.7|12266.7|130
1652886250000|2022-05-18 15:04:10|12271.5|12270.5|12266.5|12265.5|12271.5|12270.5|12264.6|12263.6|110
1652886260000|2022-05-18 15:04:20|12266.3|12265.3|12267.2|12266.2|12268|12267|12264.3|12263.3|117
1652886270000|2022-05-18 15:04:30|12267.1|12266.1|12259.1|12258.1|12267.1|12266.1|12258|12257|293
1652886280000|2022-05-18 15:04:40|12259|12258|12265.2|12264.2|12265.5|12264.5|12257.7|12256.7|227
1652886290000|2022-05-18 15:04:50|12265.3|12264.3|12262.7|12261.7|12267.6|12266.6|12262.5|12261.5|105
1652886300000|2022-05-18 15:05:00|12263.1|12262.1|12263.8|12262.8|12266.7|12265.7|12262.6|12261.6|149
1652886310000|2022-05-18 15:05:10|12264|12263|12260.5|12259.5|12264|12263|12258.3|12257.3|150
1652886320000|2022-05-18 15:05:20|12260.1|12259.1|12263.5|12262.5|12265.1|12264.1|12260|12259|118
1652886330000|2022-05-18 15:05:30|12264|12263|12265.2|12264.2|12265.2|12264.2|12260.6|12259.6|112
1652886340000|2022-05-18 15:05:40|12265.3|12264.3|12266.7|12265.7|12267.7|12266.7|12263.8|12262.8|186
1652886350000|2022-05-18 15:05:50|12266.5|12265.5|12264.2|12263.2|12266.8|12265.8|12261.3|12260.3|434
1652886360000|2022-05-18 15:06:00|12264.3|12263.3|12266.8|12265.8|12268.5|12267.5|12263|12262|178
1652886370000|2022-05-18 15:06:10|12266.5|12265.5|12269.3|12268.3|12269.7|12268.7|12266.1|12265.1|217
1652886380000|2022-05-18 15:06:20|12269.5|12268.5|12266.6|12265.6|12271.1|12270.1|12265.2|12264.2|150
1652886390000|2022-05-18 15:06:30|12266.1|12265.1|12261.7|12260.7|12268.8|12267.8|12261.7|12260.7|268
1652886400000|2022-05-18 15:06:40|12261.6|12260.6|12251.7|12250.7|12261.6|12260.6|12250.1|12249.1|1113
1652886410000|2022-05-18 15:06:50|12251.3|12250.3|12247.2|12246.2|12254.8|12253.8|12247|12246|523
1652886420000|2022-05-18 15:07:00|12247.1|12246.1|12245.8|12244.8|12251|12250|12245.1|12244.1|558
1652886430000|2022-05-18 15:07:10|12246.5|12245.5|12246.3|12245.3|12247.3|12246.3|12244.3|12243.3|402
1652886440000|2022-05-18 15:07:20|12246.2|12245.2|12251.1|12250.1|12251.2|12250.2|12246.2|12245.2|369
1652886450000|2022-05-18 15:07:30|12251|12250|12254.5|12253.5|12255|12254|12250.8|12249.8|193
1652886460000|2022-05-18 15:07:40|12255.1|12254.1|12256|12255|12256.3|12255.3|12252.5|12251.5|217
1652886470000|2022-05-18 15:07:50|12255.8|12254.8|12255.7|12254.7|12256.2|12255.2|12252.3|12251.3|124
1652886480000|2022-05-18 15:08:00|12255.6|12254.6|12253.3|12252.3|12256|12255|12252.3|12251.3|176
1652886490000|2022-05-18 15:08:10|12253.2|12252.2|12248.8|12247.8|12254.2|12253.2|12246.7|12245.7|235
1652886500000|2022-05-18 15:08:20|12248.7|12247.7|12244.5|12243.5|12248.7|12247.7|12244.5|12243.5|276
1652886510000|2022-05-18 15:08:30|12244.1|12243.1|12244.1|12243.1|12245.3|12244.3|12240.1|12239.1|491
1652886520000|2022-05-18 15:08:40|12244|12243|12243|12242|12247.6|12246.6|12242.2|12241.2|223
1652886530000|2022-05-18 15:08:50|12243.3|12242.3|12243.1|12242.1|12244.7|12243.7|12242|12241|138
1652886540000|2022-05-18 15:09:00|12243|12242|12246.3|12245.3|12247.1|12246.1|12241.1|12240.1|209
1652886550000|2022-05-18 15:09:10|12246.5|12245.5|12244.3|12243.3|12248.6|12247.6|12243|12242|211
1652886560000|2022-05-18 15:09:20|12244.5|12243.5|12247.8|12246.8|12249.5|12248.5|12244.5|12243.5|141
1652886570000|2022-05-18 15:09:30|12248.1|12247.1|12249.1|12248.1|12251.1|12250.1|12247.1|12246.1|155
1652886580000|2022-05-18 15:09:40|12248.7|12247.7|12245.8|12244.8|12248.7|12247.7|12245.3|12244.3|91
1652886590000|2022-05-18 15:09:50|12245.5|12244.5|12245|12244|12247.6|12246.6|12243.8|12242.8|169
1652886600000|2022-05-18 15:10:00|12244.8|12243.8|12239.2|12238.2|12245.3|12244.3|12239.1|12238.1|582
1652886610000|2022-05-18 15:10:10|12239.3|12238.3|12240.8|12239.8|12241.8|12240.8|12238.5|12237.5|215
1652886620000|2022-05-18 15:10:20|12240.7|12239.7|12237.2|12236.2|12241.3|12240.3|12236.6|12235.6|270
1652886630000|2022-05-18 15:10:30|12237.1|12236.1|12231.6|12230.6|12238.1|12237.1|12231.6|12230.6|554
1652886640000|2022-05-18 15:10:40|12231.8|12230.8|12231.5|12230.5|12234.6|12233.6|12230.1|12229.1|458
1652886650000|2022-05-18 15:10:50|12231.7|12230.7|12230.8|12229.8|12234.2|12233.2|12229.8|12228.8|272
1652886660000|2022-05-18 15:11:00|12230.6|12229.6|12232.7|12231.7|12233.8|12232.8|12229.2|12228.2|224
1652886670000|2022-05-18 15:11:10|12233.1|12232.1|12232.6|12231.6|12236.5|12235.5|12231.5|12230.5|247
1652886680000|2022-05-18 15:11:20|12232.5|12231.5|12232.5|12231.5|12232.7|12231.7|12230.6|12229.6|83
1652886690000|2022-05-18 15:11:30|12232.6|12231.6|12232.3|12231.3|12233|12232|12231.8|12230.8|68
1652886700000|2022-05-18 15:11:40|12233|12232|12234.1|12233.1|12234.1|12233.1|12232.3|12231.3|76
1652886710000|2022-05-18 15:11:50|12233.8|12232.8|12232.8|12231.8|12234.5|12233.5|12232.2|12231.2|122
1652886720000|2022-05-18 15:12:00|12233|12232|12232.1|12231.1|12233.7|12232.7|12232.1|12231.1|74
1652886730000|2022-05-18 15:12:10|12232|12231|12233.1|12232.1|12233.6|12232.6|12231.5|12230.5|144
1652886740000|2022-05-18 15:12:20|12233|12232|12233.3|12232.3|12234.2|12233.2|12232.2|12231.2|94
1652886750000|2022-05-18 15:12:30|12233.8|12232.8|12234.1|12233.1|12234.1|12233.1|12233.2|12232.2|92
1652886760000|2022-05-18 15:12:40|12234|12233|12233.2|12232.2|12234.3|12233.3|12233.1|12232.1|193
1652886770000|2022-05-18 15:12:50|12233.6|12232.6|12233.5|12232.5|12234.2|12233.2|12233.1|12232.1|85
1652886780000|2022-05-18 15:13:00|12233.7|12232.7|12232.8|12231.8|12233.8|12232.8|12232.3|12231.3|125
1652886790000|2022-05-18 15:13:10|12233|12232|12232.5|12231.5|12233.6|12232.6|12232.1|12231.1|55
1652886800000|2022-05-18 15:13:20|12232.6|12231.6|12233.3|12232.3|12234.1|12233.1|12232.6|12231.6|89
1652886810000|2022-05-18 15:13:30|12233.2|12232.2|12232.8|12231.8|12233.6|12232.6|12232.3|12231.3|75
1652886820000|2022-05-18 15:13:40|12233.2|12232.2|12233|12232|12233.8|12232.8|12232.6|12231.6|69
1652886830000|2022-05-18 15:13:50|12232.8|12231.8|12231.6|12230.6|12233.1|12232.1|12231.2|12230.2|194
1652886840000|2022-05-18 15:14:00|12231.5|12230.5|12231.5|12230.5|12232.1|12231.1|12231|12230|148
1652886850000|2022-05-18 15:14:10|12231.6|12230.6|12231.8|12230.8|12232.1|12231.1|12231.1|12230.1|123
1652886860000|2022-05-18 15:14:20|12232|12231|12232.7|12231.7|12233.2|12232.2|12232|12231|217
1652886870000|2022-05-18 15:14:30|12232.8|12231.8|12233.6|12232.6|12233.6|12232.6|12232|12231|161
1652886880000|2022-05-18 15:14:40|12233.8|12232.8|12231.8|12230.8|12234.2|12233.2|12231.7|12230.7|119
1652886890000|2022-05-18 15:14:50|12231.6|12230.6|12232.7|12231.7|12232.8|12231.8|12231.3|12230.3|185
1652886900000|2022-05-18 15:15:00|12231.3|12230.3|12230.3|12229.3|12232.1|12231.1|12230.2|12229.2|222
1652886910000|2022-05-18 15:15:10|12230.5|12229.5|12230.1|12229.1|12231.8|12230.8|12229.5|12228.5|273
1652886920000|2022-05-18 15:15:20|12230|12229|12230.1|12229.1|12231.1|12230.1|12229.3|12228.3|160
1652886930000|2022-05-18 15:15:30|12230.2|12229.2|12229.3|12228.3|12231.1|12230.1|12229.2|12228.2|279
1652886940000|2022-05-18 15:15:40|12229|12228|12228.3|12227.3|12229.5|12228.5|12228.2|12227.2|159
1652886950000|2022-05-18 15:15:50|12228.5|12227.5|12229|12228|12229.3|12228.3|12228.3|12227.3|120
1652886960000|2022-05-18 15:16:00|12228.7|12227.7|12224.3|12223.3|12229.6|12228.6|12223.8|12222.8|1051
1652886970000|2022-05-18 15:16:10|12224.1|12223.1|12216.6|12215.6|12224.3|12223.3|12216.6|12215.6|1053
1652886980000|2022-05-18 15:16:20|12216.8|12215.8|12215.8|12214.8|12218.8|12217.8|12215.7|12214.7|620
1652886990000|2022-05-18 15:16:30|12215.7|12214.7|12211.6|12210.6|12215.7|12214.7|12210.8|12209.8|723
1652887000000|2022-05-18 15:16:40|12211.8|12210.8|12208.2|12207.2|12212.8|12211.8|12208|12207|654
1652887010000|2022-05-18 15:16:50|12207.8|12206.8|12205.7|12204.7|12209.5|12208.5|12205.5|12204.5|578
1652887020000|2022-05-18 15:17:00|12206|12205|12205.3|12204.3|12206.5|12205.5|12202.6|12201.6|594
1652887030000|2022-05-18 15:17:10|12205.1|12204.1|12206.6|12205.6|12208.3|12207.3|12205.1|12204.1|354
1652887040000|2022-05-18 15:17:20|12206.3|12205.3|12209.1|12208.1|12209.1|12208.1|12204.8|12203.8|249
1652887050000|2022-05-18 15:17:30|12209.5|12208.5|12206|12205|12209.5|12208.5|12205.8|12204.8|208
1652887060000|2022-05-18 15:17:40|12205.8|12204.8|12204.6|12203.6|12205.8|12204.8|12204.1|12203.1|210
1652887070000|2022-05-18 15:17:50|12204.3|12203.3|12203.3|12202.3|12204.7|12203.7|12202.5|12201.5|253
1652887080000|2022-05-18 15:18:00|12203.5|12202.5|12200.8|12199.8|12203.8|12202.8|12198.8|12197.8|383
1652887090000|2022-05-18 15:18:10|12201.1|12200.1|12199.8|12198.8|12201.2|12200.2|12199.5|12198.5|186
1652887100000|2022-05-18 15:18:20|12199.7|12198.7|12201.6|12200.6|12201.7|12200.7|12199.3|12198.3|277
1652887110000|2022-05-18 15:18:30|12201.5|12200.5|12202|12201|12204.3|12203.3|12200.3|12199.3|268
1652887120000|2022-05-18 15:18:40|12202.1|12201.1|12197.8|12196.8|12202.3|12201.3|12197.1|12196.1|398
1652887130000|2022-05-18 15:18:50|12197.7|12196.7|12194.8|12193.8|12199|12198|12194.5|12193.5|487
1652887140000|2022-05-18 15:19:00|12194.6|12193.6|12198.8|12197.8|12200.5|12199.5|12194.2|12193.2|379
1652887150000|2022-05-18 15:19:10|12199|12198|12198.2|12197.2|12200.2|12199.2|12197.6|12196.6|248
1652887160000|2022-05-18 15:19:20|12198.3|12197.3|12202.2|12201.2|12202.7|12201.7|12198.3|12197.3|205
1652887170000|2022-05-18 15:19:30|12202.1|12201.1|12199.6|12198.6|12202.3|12201.3|12199.5|12198.5|216
1652887180000|2022-05-18 15:19:40|12199.3|12198.3|12202.1|12201.1|12202.6|12201.6|12197.6|12196.6|231
1652887190000|2022-05-18 15:19:50|12201.6|12200.6|12201.3|12200.3|12202.2|12201.2|12199.8|12198.8|152
1652887200000|2022-05-18 15:20:00|12201.6|12200.6|12195.3|12194.3|12201.7|12200.7|12194.8|12193.8|384
1652887210000|2022-05-18 15:20:10|12195.1|12194.1|12189.6|12188.6|12195.6|12194.6|12189.3|12188.3|564
1652887220000|2022-05-18 15:20:20|12189.3|12188.3|12188.6|12187.6|12191.1|12190.1|12188.1|12187.1|390
1652887230000|2022-05-18 15:20:30|12188.3|12187.3|12185.1|12184.1|12188.8|12187.8|12183.3|12182.3|719
1652887240000|2022-05-18 15:20:40|12185.2|12184.2|12192.1|12191.1|12192.1|12191.1|12185.1|12184.1|493
1652887250000|2022-05-18 15:20:50|12192|12191|12195.6|12194.6|12196.1|12195.1|12191.6|12190.6|445
1652887260000|2022-05-18 15:21:00|12195.1|12194.1|12189.3|12188.3|12195.5|12194.5|12189.3|12188.3|215
1652887270000|2022-05-18 15:21:10|12189.2|12188.2|12186.3|12185.3|12189.6|12188.6|12186|12185|258
1652887280000|2022-05-18 15:21:20|12186|12185|12185.6|12184.6|12186.6|12185.6|12185.1|12184.1|239
1652887290000|2022-05-18 15:21:30|12185.8|12184.8|12184.1|12183.1|12186.2|12185.2|12181.8|12180.8|359
1652887300000|2022-05-18 15:21:40|12184.5|12183.5|12184.3|12183.3|12185.8|12184.8|12184.1|12183.1|127
1652887310000|2022-05-18 15:21:50|12184.1|12183.1|12181.3|12180.3|12184.1|12183.1|12180.6|12179.6|246
1652887320000|2022-05-18 15:22:00|12181.6|12180.6|12179.1|12178.1|12181.6|12180.6|12179.1|12178.1|328
1652887330000|2022-05-18 15:22:10|12179|12178|12180.8|12179.8|12181.2|12180.2|12178.6|12177.6|314
1652887340000|2022-05-18 15:22:20|12181|12180|12182.3|12181.3|12182.8|12181.8|12178.8|12177.8|212
1652887350000|2022-05-18 15:22:30|12182.5|12181.5|12180|12179|12183.5|12182.5|12179.6|12178.6|193
1652887360000|2022-05-18 15:22:40|12180.1|12179.1|12181.6|12180.6|12183.1|12182.1|12179.3|12178.3|353
1652887370000|2022-05-18 15:22:50|12181.8|12180.8|12180.3|12179.3|12182.6|12181.6|12179.7|12178.7|214
1652887380000|2022-05-18 15:23:00|12180.5|12179.5|12178.8|12177.8|12180.6|12179.6|12178.3|12177.3|290
1652887390000|2022-05-18 15:23:10|12179|12178|12179.8|12178.8|12180.1|12179.1|12171.6|12170.6|695
1652887400000|2022-05-18 15:23:20|12180|12179|12183|12182|12183|12182|12177.5|12176.5|346
1652887410000|2022-05-18 15:23:30|12182.8|12181.8|12180.6|12179.6|12184.5|12183.5|12180.3|12179.3|341
1652887420000|2022-05-18 15:23:40|12181|12180|12178.3|12177.3|12184|12183|12178.3|12177.3|248
1652887430000|2022-05-18 15:23:50|12178.5|12177.5|12176.8|12175.8|12179.8|12178.8|12176.6|12175.6|191
1652887440000|2022-05-18 15:24:00|12177.1|12176.1|12174.8|12173.8|12177.3|12176.3|12174.3|12173.3|246
1652887450000|2022-05-18 15:24:10|12174.7|12173.7|12164.1|12163.1|12175.3|12174.3|12162.8|12161.8|1043
1652887460000|2022-05-18 15:24:20|12164.3|12163.3|12163.1|12162.1|12167.1|12166.1|12162.3|12161.3|487
1652887470000|2022-05-18 15:24:30|12163.3|12162.3|12167.6|12166.6|12168.7|12167.7|12163.3|12162.3|459
1652887480000|2022-05-18 15:24:40|12168.1|12167.1|12164.2|12163.2|12168.1|12167.1|12163.6|12162.6|312
1652887490000|2022-05-18 15:24:50|12164.3|12163.3|12165|12164|12168|12167|12164.1|12163.1|314
1652887500000|2022-05-18 15:25:00|12165.1|12164.1|12168.8|12167.8|12169.8|12168.8|12164.5|12163.5|236
1652887510000|2022-05-18 15:25:10|12169.1|12168.1|12171.1|12170.1|12172|12171|12167.8|12166.8|453
1652887520000|2022-05-18 15:25:20|12171.3|12170.3|12174.1|12173.1|12175.1|12174.1|12170.8|12169.8|241
1652887530000|2022-05-18 15:25:30|12174|12173|12178.3|12177.3|12178.6|12177.6|12173.3|12172.3|473
1652887540000|2022-05-18 15:25:40|12178.5|12177.5|12178.3|12177.3|12180.8|12179.8|12178.3|12177.3|389
1652887550000|2022-05-18 15:25:50|12178|12177|12177.3|12176.3|12178.8|12177.8|12176.3|12175.3|221
1652887560000|2022-05-18 15:26:00|12177.5|12176.5|12176.1|12175.1|12177.5|12176.5|12175.3|12174.3|221
1652887570000|2022-05-18 15:26:10|12176.2|12175.2|12173.3|12172.3|12176.8|12175.8|12173.2|12172.2|186
1652887580000|2022-05-18 15:26:20|12172.6|12171.6|12170.8|12169.8|12173.6|12172.6|12169.2|12168.2|246
1652887590000|2022-05-18 15:26:30|12170.7|12169.7|12171.1|12170.1|12172.3|12171.3|12169.2|12168.2|215
1652887600000|2022-05-18 15:26:40|12171|12170|12168.1|12167.1|12171|12170|12167.8|12166.8|164
1652887610000|2022-05-18 15:26:50|12168|12167|12171.8|12170.8|12172.1|12171.1|12167.1|12166.1|229
1652887620000|2022-05-18 15:27:00|12172.1|12171.1|12171.3|12170.3|12172.3|12171.3|12169.6|12168.6|186
1652887630000|2022-05-18 15:27:10|12171.6|12170.6|12173.5|12172.5|12173.6|12172.6|12170.6|12169.6|181
1652887640000|2022-05-18 15:27:20|12173.6|12172.6|12170.8|12169.8|12174.1|12173.1|12170.8|12169.8|155
1652887650000|2022-05-18 15:27:30|12170.7|12169.7|12165.6|12164.6|12171.3|12170.3|12165.6|12164.6|259
1652887660000|2022-05-18 15:27:40|12165.8|12164.8|12171.1|12170.1|12171.8|12170.8|12165.1|12164.1|182
1652887670000|2022-05-18 15:27:50|12171|12170|12167.3|12166.3|12171|12170|12166.8|12165.8|149
1652887680000|2022-05-18 15:28:00|12167.2|12166.2|12163.6|12162.6|12167.3|12166.3|12163.3|12162.3|296
1652887690000|2022-05-18 15:28:10|12163.7|12162.7|12159.3|12158.3|12163.8|12162.8|12159.1|12158.1|592
1652887700000|2022-05-18 15:28:20|12159.6|12158.6|12157|12156|12159.6|12158.6|12154.5|12153.5|431
1652887710000|2022-05-18 15:28:30|12156.8|12155.8|12155.5|12154.5|12157.3|12156.3|12153.2|12152.2|480
1652887720000|2022-05-18 15:28:40|12155.3|12154.3|12153.8|12152.8|12156.1|12155.1|12153.3|12152.3|213
1652887730000|2022-05-18 15:28:50|12153.3|12152.3|12152.1|12151.1|12154.6|12153.6|12151.6|12150.6|369
1652887740000|2022-05-18 15:29:00|12152|12151|12149.8|12148.8|12152.1|12151.1|12148.1|12147.1|430
1652887750000|2022-05-18 15:29:10|12149.3|12148.3|12143|12142|12149.6|12148.6|12142.1|12141.1|699
1652887760000|2022-05-18 15:29:20|12143.2|12142.2|12138.6|12137.6|12144.2|12143.2|12138.5|12137.5|474
1652887770000|2022-05-18 15:29:30|12138.7|12137.7|12135.8|12134.8|12139.8|12138.8|12135.6|12134.6|504
1652887780000|2022-05-18 15:29:40|12135.7|12134.7|12135.6|12134.6|12137|12136|12134|12133|651
1652887790000|2022-05-18 15:29:50|12135.8|12134.8|12141.7|12140.7|12142.1|12141.1|12134.1|12133.1|780
1652887800000|2022-05-18 15:30:00|12141.8|12140.8|12141.3|12140.3|12143.6|12142.6|12137.3|12136.3|597
1652887810000|2022-05-18 15:30:10|12141.6|12140.6|12135.6|12134.6|12142.1|12141.1|12135.6|12134.6|307
1652887820000|2022-05-18 15:30:20|12135.7|12134.7|12126.8|12125.8|12135.8|12134.8|12126.6|12125.6|605
1652887830000|2022-05-18 15:30:30|12127.5|12126.5|12127.8|12126.8|12131.1|12130.1|12126.3|12125.3|369
1652887840000|2022-05-18 15:30:40|12128.3|12127.3|12125.3|12124.3|12129.1|12128.1|12125.1|12124.1|376
1652887850000|2022-05-18 15:30:50|12125.1|12124.1|12120.8|12119.8|12125.3|12124.3|12120.5|12119.5|545
1652887860000|2022-05-18 15:31:00|12121.1|12120.1|12125.8|12124.8|12126.6|12125.6|12119.2|12118.2|645
1652887870000|2022-05-18 15:31:10|12126.1|12125.1|12135.3|12134.3|12135.3|12134.3|12123.8|12122.8|748
1652887880000|2022-05-18 15:31:20|12135.2|12134.2|12139.3|12138.3|12140.2|12139.2|12134.6|12133.6|481
1652887890000|2022-05-18 15:31:30|12139.1|12138.1|12142.3|12141.3|12143.1|12142.1|12135.6|12134.6|438
1652887900000|2022-05-18 15:31:40|12141.7|12140.7|12145.5|12144.5|12147.8|12146.8|12141.1|12140.1|511
1652887910000|2022-05-18 15:31:50|12145.6|12144.6|12144.1|12143.1|12147.6|12146.6|12144|12143|321
1652887920000|2022-05-18 15:32:00|12144.2|12143.2|12146.3|12145.3|12149.6|12148.6|12143.7|12142.7|479
1652887930000|2022-05-18 15:32:10|12145.3|12144.3|12139.7|12138.7|12146.1|12145.1|12138.1|12137.1|324
1652887940000|2022-05-18 15:32:20|12139.6|12138.6|12137.6|12136.6|12141.3|12140.3|12137.5|12136.5|174
1652887950000|2022-05-18 15:32:30|12137.8|12136.8|12137|12136|12139.5|12138.5|12136.8|12135.8|161
1652887960000|2022-05-18 15:32:40|12137.3|12136.3|12141.6|12140.6|12143.5|12142.5|12137.3|12136.3|253
1652887970000|2022-05-18 15:32:50|12141.5|12140.5|12139.3|12138.3|12142.5|12141.5|12139.2|12138.2|241
1652887980000|2022-05-18 15:33:00|12139|12138|12138.3|12137.3|12140.1|12139.1|12136.8|12135.8|294
1652887990000|2022-05-18 15:33:10|12138.6|12137.6|12146|12145|12146.6|12145.6|12138.3|12137.3|459
1652888000000|2022-05-18 15:33:20|12145.7|12144.7|12143.6|12142.6|12147.8|12146.8|12143.6|12142.6|287
1652888010000|2022-05-18 15:33:30|12144.1|12143.1|12144.5|12143.5|12145.1|12144.1|12142.5|12141.5|129
1652888020000|2022-05-18 15:33:40|12144|12143|12145.3|12144.3|12146.6|12145.6|12144|12143|159
1652888030000|2022-05-18 15:33:50|12145.5|12144.5|12142.8|12141.8|12146.2|12145.2|12142.8|12141.8|134
1652888040000|2022-05-18 15:34:00|12142.7|12141.7|12141.6|12140.6|12142.7|12141.7|12138.3|12137.3|327
1652888050000|2022-05-18 15:34:10|12141.8|12140.8|12143.5|12142.5|12144.8|12143.8|12140.7|12139.7|169
1652888060000|2022-05-18 15:34:20|12143.7|12142.7|12147.5|12146.5|12147.5|12146.5|12143.7|12142.7|168
1652888070000|2022-05-18 15:34:30|12147.6|12146.6|12149.2|12148.2|12149.5|12148.5|12146.5|12145.5|149
1652888080000|2022-05-18 15:34:40|12149.8|12148.8|12147.5|12146.5|12151.2|12150.2|12146.1|12145.1|456
1652888090000|2022-05-18 15:34:50|12147.1|12146.1|12150.1|12149.1|12150.7|12149.7|12147.1|12146.1|196
1652888100000|2022-05-18 15:35:00|12150.2|12149.2|12149.6|12148.6|12151.3|12150.3|12148.2|12147.2|299
1652888110000|2022-05-18 15:35:10|12149.3|12148.3|12148.3|12147.3|12150.6|12149.6|12146.8|12145.8|285
1652888120000|2022-05-18 15:35:20|12148.6|12147.6|12153.2|12152.2|12153.6|12152.6|12148.3|12147.3|305
1652888130000|2022-05-18 15:35:30|12153.5|12152.5|12151.2|12150.2|12154.7|12153.7|12151.2|12150.2|219
1652888140000|2022-05-18 15:35:40|12151.1|12150.1|12149.6|12148.6|12151.5|12150.5|12148.2|12147.2|284
1652888150000|2022-05-18 15:35:50|12149.3|12148.3|12145.5|12144.5|12150.5|12149.5|12145.1|12144.1|264
1652888160000|2022-05-18 15:36:00|12145.7|12144.7|12142.7|12141.7|12145.7|12144.7|12142.3|12141.3|448
1652888170000|2022-05-18 15:36:10|12142.6|12141.6|12146|12145|12146.5|12145.5|12141.6|12140.6|274
1652888180000|2022-05-18 15:36:20|12145.7|12144.7|12145.6|12144.6|12145.7|12144.7|12142|12141|140
1652888190000|2022-05-18 15:36:30|12145.7|12144.7|12143.8|12142.8|12147.7|12146.7|12142.5|12141.5|120
1652888200000|2022-05-18 15:36:40|12143.7|12142.7|12146.1|12145.1|12146.7|12145.7|12143.1|12142.1|89
1652888210000|2022-05-18 15:36:50|12146|12145|12147.6|12146.6|12148.6|12147.6|12145.7|12144.7|175
1652888220000|2022-05-18 15:37:00|12147.5|12146.5|12141.1|12140.1|12148|12147|12140.6|12139.6|206
1652888230000|2022-05-18 15:37:10|12141.5|12140.5|12146.6|12145.6|12147.1|12146.1|12140.8|12139.8|190
1652888240000|2022-05-18 15:37:20|12146.7|12145.7|12151.8|12150.8|12152.1|12151.1|12146.5|12145.5|201
1652888250000|2022-05-18 15:37:30|12151.7|12150.7|12154.3|12153.3|12156.1|12155.1|12150.3|12149.3|536
1652888260000|2022-05-18 15:37:40|12154.5|12153.5|12157.2|12156.2|12158.7|12157.7|12153.1|12152.1|411
1652888270000|2022-05-18 15:37:50|12157.6|12156.6|12157.5|12156.5|12158.6|12157.6|12155.3|12154.3|297
1652888280000|2022-05-18 15:38:00|12157.7|12156.7|12160.3|12159.3|12163.1|12162.1|12156.5|12155.5|451
1652888290000|2022-05-18 15:38:10|12160.5|12159.5|12159.3|12158.3|12160.8|12159.8|12158.5|12157.5|269
1652888300000|2022-05-18 15:38:20|12159.1|12158.1|12156.2|12155.2|12159.5|12158.5|12155.8|12154.8|216
1652888310000|2022-05-18 15:38:30|12156.1|12155.1|12156.1|12155.1|12156.7|12155.7|12153.3|12152.3|207
1652888320000|2022-05-18 15:38:40|12156|12155|12159.3|12158.3|12161.2|12160.2|12156|12155|184
1652888330000|2022-05-18 15:38:50|12159.5|12158.5|12161.6|12160.6|12163|12162|12159.2|12158.2|211
1652888340000|2022-05-18 15:39:00|12161.7|12160.7|12159.8|12158.8|12161.7|12160.7|12158|12157|236
1652888350000|2022-05-18 15:39:10|12159.7|12158.7|12156.2|12155.2|12160|12159|12156.1|12155.1|260
1652888360000|2022-05-18 15:39:20|12156.7|12155.7|12152.7|12151.7|12157.7|12156.7|12152.3|12151.3|167
1652888370000|2022-05-18 15:39:30|12153|12152|12153.2|12152.2|12154.3|12153.3|12152.1|12151.1|179
1652888380000|2022-05-18 15:39:40|12153.5|12152.5|12153.1|12152.1|12154|12153|12151.6|12150.6|182
1652888390000|2022-05-18 15:39:50|12153|12152|12150.3|12149.3|12154|12153|12149.5|12148.5|164
1652888400000|2022-05-18 15:40:00|12149.7|12148.7|12151.7|12150.7|12151.7|12150.7|12148.8|12147.8|248
1652888410000|2022-05-18 15:40:10|12152.1|12151.1|12153.2|12152.2|12153.8|12152.8|12149.8|12148.8|168
1652888420000|2022-05-18 15:40:20|12153.3|12152.3|12151.3|12150.3|12153.3|12152.3|12150|12149|160
1652888430000|2022-05-18 15:40:30|12151.8|12150.8|12153|12152|12153.8|12152.8|12150.8|12149.8|154
1652888440000|2022-05-18 15:40:40|12152.8|12151.8|12151.3|12150.3|12153.5|12152.5|12149.3|12148.3|103
1652888450000|2022-05-18 15:40:50|12151.6|12150.6|12153.6|12152.6|12154.3|12153.3|12148.6|12147.6|310
1652888460000|2022-05-18 15:41:00|12152.8|12151.8|12159.5|12158.5|12160|12159|12151.3|12150.3|293
1652888470000|2022-05-18 15:41:10|12159.3|12158.3|12165.7|12164.7|12169.6|12168.6|12159.3|12158.3|425
1652888480000|2022-05-18 15:41:20|12165.8|12164.8|12164.3|12163.3|12167.6|12166.6|12162.3|12161.3|274
1652888490000|2022-05-18 15:41:30|12164.2|12163.2|12165.2|12164.2|12165.8|12164.8|12162.6|12161.6|177
1652888500000|2022-05-18 15:41:40|12164.8|12163.8|12166.6|12165.6|12167|12166|12164.1|12163.1|170
1652888510000|2022-05-18 15:41:50|12167|12166|12167|12166|12167.6|12166.6|12165.2|12164.2|141
1652888520000|2022-05-18 15:42:00|12166.8|12165.8|12166|12165|12168|12167|12163.7|12162.7|247
1652888530000|2022-05-18 15:42:10|12165.8|12164.8|12165.2|12164.2|12167.7|12166.7|12164.8|12163.8|146
1652888540000|2022-05-18 15:42:20|12165.6|12164.6|12168.6|12167.6|12168.6|12167.6|12164.2|12163.2|164
1652888550000|2022-05-18 15:42:30|12168.3|12167.3|12172.1|12171.1|12173.3|12172.3|12168.1|12167.1|297
1652888560000|2022-05-18 15:42:40|12172.2|12171.2|12173.6|12172.6|12174.6|12173.6|12170.3|12169.3|214
1652888570000|2022-05-18 15:42:50|12173.8|12172.8|12177.6|12176.6|12181.1|12180.1|12173.8|12172.8|570
1652888580000|2022-05-18 15:43:00|12178|12177|12170.5|12169.5|12178|12177|12170.5|12169.5|412
1652888590000|2022-05-18 15:43:10|12170.6|12169.6|12171.5|12170.5|12172.7|12171.7|12170|12169|126
1652888600000|2022-05-18 15:43:20|12171.6|12170.6|12175.1|12174.1|12175.8|12174.8|12171.5|12170.5|135
1652888610000|2022-05-18 15:43:30|12175|12174|12171.3|12170.3|12177.2|12176.2|12171.3|12170.3|193
1652888620000|2022-05-18 15:43:40|12172|12171|12171.5|12170.5|12176.1|12175.1|12171.2|12170.2|142
1652888630000|2022-05-18 15:43:50|12171.3|12170.3|12167.6|12166.6|12172.5|12171.5|12166.6|12165.6|277
1652888640000|2022-05-18 15:44:00|12167.5|12166.5|12170.6|12169.6|12171.7|12170.7|12166.8|12165.8|257
1652888650000|2022-05-18 15:44:10|12171.3|12170.3|12173.1|12172.1|12174.7|12173.7|12170.6|12169.6|102
1652888660000|2022-05-18 15:44:20|12173|12172|12173.3|12172.3|12174.7|12173.7|12170|12169|78
1652888670000|2022-05-18 15:44:30|12173.6|12172.6|12174.1|12173.1|12174.7|12173.7|12172.8|12171.8|42
1652888680000|2022-05-18 15:44:40|12175.6|12174.6|12175.6|12174.6|12177.1|12176.1|12174.7|12173.7|177
1652888690000|2022-05-18 15:44:50|12175.7|12174.7|12176.3|12175.3|12179.1|12178.1|12175.6|12174.6|113
1652888700000|2022-05-18 15:45:00|12176.5|12175.5|12177.5|12176.5|12178.3|12177.3|12172.5|12171.5|226
1652888710000|2022-05-18 15:45:10|12177.6|12176.6|12171.6|12170.6|12178.8|12177.8|12170.8|12169.8|209
1652888720000|2022-05-18 15:45:20|12171.5|12170.5|12168.6|12167.6|12174|12173|12168.5|12167.5|159
1652888730000|2022-05-18 15:45:30|12168|12167|12168.2|12167.2|12168.3|12167.3|12165.6|12164.6|297
1652888740000|2022-05-18 15:45:40|12168.3|12167.3|12163.1|12162.1|12168.3|12167.3|12163.1|12162.1|286
1652888750000|2022-05-18 15:45:50|12163.3|12162.3|12158.7|12157.7|12163.3|12162.3|12158.2|12157.2|438
1652888760000|2022-05-18 15:46:00|12158.5|12157.5|12158.5|12157.5|12159.2|12158.2|12156.6|12155.6|204
1652888770000|2022-05-18 15:46:10|12158.3|12157.3|12166.3|12165.3|12166.5|12165.5|12158.3|12157.3|256
1652888780000|2022-05-18 15:46:20|12166|12165|12159.2|12158.2|12166.3|12165.3|12159.1|12158.1|131
1652888790000|2022-05-18 15:46:30|12159.3|12158.3|12160.3|12159.3|12160.8|12159.8|12157.8|12156.8|141
1652888800000|2022-05-18 15:46:40|12160|12159|12160.7|12159.7|12163.8|12162.8|12159.6|12158.6|77
1652888810000|2022-05-18 15:46:50|12161|12160|12160.1|12159.1|12162.5|12161.5|12159.5|12158.5|62
1652888820000|2022-05-18 15:47:00|12160.2|12159.2|12155.8|12154.8|12160.8|12159.8|12154.8|12153.8|185
1652888830000|2022-05-18 15:47:10|12155.7|12154.7|12154.5|12153.5|12156.6|12155.6|12151.5|12150.5|287
1652888840000|2022-05-18 15:47:20|12154.2|12153.2|12156.2|12155.2|12157.8|12156.8|12154.2|12153.2|178
1652888850000|2022-05-18 15:47:30|12156.1|12155.1|12150.5|12149.5|12157.1|12156.1|12149.5|12148.5|211
1652888860000|2022-05-18 15:47:40|12150.7|12149.7|12152|12151|12152|12151|12147.8|12146.8|272
1652888870000|2022-05-18 15:47:50|12151.8|12150.8|12150.3|12149.3|12152.7|12151.7|12148.3|12147.3|198
1652888880000|2022-05-18 15:48:00|12150.2|12149.2|12153.6|12152.6|12155.6|12154.6|12150.2|12149.2|167
1652888890000|2022-05-18 15:48:10|12153.3|12152.3|12152.1|12151.1|12153.6|12152.6|12150.7|12149.7|94
1652888900000|2022-05-18 15:48:20|12152.3|12151.3|12156.8|12155.8|12157.2|12156.2|12152.3|12151.3|137
1652888910000|2022-05-18 15:48:30|12157.1|12156.1|12157.2|12156.2|12157.7|12156.7|12154|12153|93
1652888920000|2022-05-18 15:48:40|12157.1|12156.1|12156.2|12155.2|12158.1|12157.1|12155.6|12154.6|126
1652888930000|2022-05-18 15:48:50|12156.3|12155.3|12150.5|12149.5|12156.5|12155.5|12149.6|12148.6|310
1652888940000|2022-05-18 15:49:00|12150.3|12149.3|12151.3|12150.3|12153.2|12152.2|12149.6|12148.6|226
1652888950000|2022-05-18 15:49:10|12151.5|12150.5|12152.5|12151.5|12153.6|12152.6|12150.7|12149.7|87
1652888960000|2022-05-18 15:49:20|12152.3|12151.3|12156|12155|12157.2|12156.2|12152.3|12151.3|199
1652888970000|2022-05-18 15:49:30|12155.8|12154.8|12156.8|12155.8|12158.2|12157.2|12154.3|12153.3|115
1652888980000|2022-05-18 15:49:40|12156.1|12155.1|12156.3|12155.3|12157.6|12156.6|12154.7|12153.7|91
1652888990000|2022-05-18 15:49:50|12156.1|12155.1|12160.8|12159.8|12161.8|12160.8|12156|12155|133
1652889000000|2022-05-18 15:50:00|12161|12160|12157.1|12156.1|12161.7|12160.7|12156.2|12155.2|179
1652889010000|2022-05-18 15:50:10|12157|12156|12153.6|12152.6|12158.2|12157.2|12152.5|12151.5|152
1652889020000|2022-05-18 15:50:20|12153.5|12152.5|12151.7|12150.7|12153.5|12152.5|12149.1|12148.1|191
1652889030000|2022-05-18 15:50:30|12151.6|12150.6|12159|12158|12159.5|12158.5|12150.7|12149.7|191
1652889040000|2022-05-18 15:50:40|12158.8|12157.8|12157.2|12156.2|12160.7|12159.7|12156.5|12155.5|251
1652889050000|2022-05-18 15:50:50|12157|12156|12162.7|12161.7|12162.7|12161.7|12155.6|12154.6|169
1652889060000|2022-05-18 15:51:00|12162.5|12161.5|12163.2|12162.2|12163.2|12162.2|12160.5|12159.5|184
1652889070000|2022-05-18 15:51:10|12163|12162|12162|12161|12163.7|12162.7|12158.5|12157.5|123
1652889080000|2022-05-18 15:51:20|12161.8|12160.8|12163|12162|12168.8|12167.8|12161.7|12160.7|243
1652889090000|2022-05-18 15:51:30|12162.8|12161.8|12162.8|12161.8|12163.1|12162.1|12159.7|12158.7|216
1652889100000|2022-05-18 15:51:40|12162.7|12161.7|12154.5|12153.5|12162.7|12161.7|12154|12153|167
1652889110000|2022-05-18 15:51:50|12154.6|12153.6|12152.5|12151.5|12154.7|12153.7|12152.5|12151.5|75
1652889120000|2022-05-18 15:52:00|12152.6|12151.6|12149.7|12148.7|12154.8|12153.8|12149|12148|172
1652889130000|2022-05-18 15:52:10|12149.6|12148.6|12150|12149|12151.8|12150.8|12147.1|12146.1|181
1652889140000|2022-05-18 15:52:20|12149.8|12148.8|12150.5|12149.5|12153|12152|12149.3|12148.3|79
1652889150000|2022-05-18 15:52:30|12150.7|12149.7|12147.6|12146.6|12150.7|12149.7|12146.6|12145.6|137
1652889160000|2022-05-18 15:52:40|12148.1|12147.1|12144.5|12143.5|12149.6|12148.6|12144.1|12143.1|258
1652889170000|2022-05-18 15:52:50|12144.3|12143.3|12144.7|12143.7|12145.8|12144.8|12143.3|12142.3|160
1652889180000|2022-05-18 15:53:00|12144.6|12143.6|12144|12143|12145.2|12144.2|12141.8|12140.8|180
1652889190000|2022-05-18 15:53:10|12144.1|12143.1|12140.6|12139.6|12144.3|12143.3|12140.5|12139.5|186
1652889200000|2022-05-18 15:53:20|12139.3|12138.3|12134.1|12133.1|12139.8|12138.8|12134.1|12133.1|593
1652889210000|2022-05-18 15:53:30|12134|12133|12135.1|12134.1|12136.7|12135.7|12133.1|12132.1|243
1652889220000|2022-05-18 15:53:40|12135|12134|12133.2|12132.2|12135.1|12134.1|12133|12132|136
1652889230000|2022-05-18 15:53:50|12133.1|12132.1|12128.8|12127.8|12133.2|12132.2|12127.6|12126.6|502
1652889240000|2022-05-18 15:54:00|12128.5|12127.5|12130.1|12129.1|12132|12131|12127.5|12126.5|407
1652889250000|2022-05-18 15:54:10|12130|12129|12128.1|12127.1|12130.6|12129.6|12127.8|12126.8|182
1652889260000|2022-05-18 15:54:20|12128.3|12127.3|12126.5|12125.5|12128.8|12127.8|12125.8|12124.8|187
1652889270000|2022-05-18 15:54:30|12126.6|12125.6|12125.8|12124.8|12127.1|12126.1|12124.3|12123.3|217
1652889280000|2022-05-18 15:54:40|12124.7|12123.7|12121.6|12120.6|12125.3|12124.3|12121.3|12120.3|405
1652889290000|2022-05-18 15:54:50|12120.8|12119.8|12112.6|12111.6|12121.8|12120.8|12112.3|12111.3|1142
1652889300000|2022-05-18 15:55:00|12112.7|12111.7|12109.3|12108.3|12114.7|12113.7|12108.7|12107.7|697
1652889310000|2022-05-18 15:55:10|12109.1|12108.1|12110.3|12109.3|12112.6|12111.6|12108.3|12107.3|317
1652889320000|2022-05-18 15:55:20|12110.1|12109.1|12110.3|12109.3|12110.6|12109.6|12108.1|12107.1|553
1652889330000|2022-05-18 15:55:30|12110.6|12109.6|12120.5|12119.5|12122|12121|12109.8|12108.8|605
1652889340000|2022-05-18 15:55:40|12120.3|12119.3|12123|12122|12123.8|12122.8|12118.3|12117.3|395
1652889350000|2022-05-18 15:55:50|12123.1|12122.1|12124.2|12123.2|12124.3|12123.3|12121|12120|205
1652889360000|2022-05-18 15:56:00|12124.3|12123.3|12124.6|12123.6|12127.2|12126.2|12122.8|12121.8|285
1652889370000|2022-05-18 15:56:10|12124.2|12123.2|12123.3|12122.3|12127.6|12126.6|12121.8|12120.8|217
1652889380000|2022-05-18 15:56:20|12123.1|12122.1|12130.1|12129.1|12131.7|12130.7|12123.1|12122.1|240
1652889390000|2022-05-18 15:56:30|12130.2|12129.2|12125.6|12124.6|12133.6|12132.6|12125.1|12124.1|330
1652889400000|2022-05-18 15:56:40|12125.2|12124.2|12123.3|12122.3|12125.6|12124.6|12122.5|12121.5|178
1652889410000|2022-05-18 15:56:50|12123.1|12122.1|12121|12120|12123.1|12122.1|12120.8|12119.8|152
1652889420000|2022-05-18 15:57:00|12121.1|12120.1|12126.5|12125.5|12126.5|12125.5|12120.8|12119.8|196
1652889430000|2022-05-18 15:57:10|12126.6|12125.6|12128.7|12127.7|12129.8|12128.8|12126.1|12125.1|135
1652889440000|2022-05-18 15:57:20|12128.6|12127.6|12124.8|12123.8|12129.5|12128.5|12124.7|12123.7|212
1652889450000|2022-05-18 15:57:30|12125.1|12124.1|12128.7|12127.7|12128.8|12127.8|12124.3|12123.3|71
1652889460000|2022-05-18 15:57:40|12129.1|12128.1|12126.2|12125.2|12131.3|12130.3|12126.1|12125.1|169
1652889470000|2022-05-18 15:57:50|12126.3|12125.3|12126.8|12125.8|12128|12127|12126|12125|77
1652889480000|2022-05-18 15:58:00|12127.6|12126.6|12128.1|12127.1|12130.1|12129.1|12127.1|12126.1|96
1652889490000|2022-05-18 15:58:10|12127.8|12126.8|12124.6|12123.6|12128.1|12127.1|12123.3|12122.3|102
1652889500000|2022-05-18 15:58:20|12124.3|12123.3|12126.2|12125.2|12126.5|12125.5|12122.6|12121.6|115
1652889510000|2022-05-18 15:58:30|12126.3|12125.3|12119|12118|12127.3|12126.3|12118.6|12117.6|230
1652889520000|2022-05-18 15:58:40|12118.6|12117.6|12112.5|12111.5|12118.8|12117.8|12111.1|12110.1|451
1652889530000|2022-05-18 15:58:50|12112.7|12111.7|12111.8|12110.8|12114.6|12113.6|12111.3|12110.3|167
1652889540000|2022-05-18 15:59:00|12112|12111|12116|12115|12118.8|12117.8|12110.8|12109.8|249
1652889550000|2022-05-18 15:59:10|12115|12114|12119.3|12118.3|12120.6|12119.6|12115|12114|183
1652889560000|2022-05-18 15:59:20|12119.5|12118.5|12119.2|12118.2|12121.1|12120.1|12119.1|12118.1|114
1652889570000|2022-05-18 15:59:30|12119.1|12118.1|12115|12114|12119.1|12118.1|12114.7|12113.7|116
1652889580000|2022-05-18 15:59:40|12115.1|12114.1|12114.2|12113.2|12116|12115|12113.7|12112.7|53
1652889590000|2022-05-18 15:59:50|12114|12113|12113.3|12112.3|12115.3|12114.3|12113|12112|147
1652889600000|2022-05-18 16:00:00|12114.2|12113.2|12113.1|12112.1|12115.1|12114.1|12111.3|12110.3|319
1652889610000|2022-05-18 16:00:10|12113|12112|12112.5|12111.5|12113.6|12112.6|12111.1|12110.1|160
1652889620000|2022-05-18 16:00:20|12112.7|12111.7|12112.3|12111.3|12118.2|12117.2|12111.3|12110.3|443
1652889630000|2022-05-18 16:00:30|12112.2|12111.2|12112.7|12111.7|12113.1|12112.1|12110.6|12109.6|214
1652889640000|2022-05-18 16:00:40|12112.6|12111.6|12115.5|12114.5|12116.8|12115.8|12112.6|12111.6|134
1652889650000|2022-05-18 16:00:50|12115.6|12114.6|12114.1|12113.1|12116.8|12115.8|12114.1|12113.1|94
1652889660000|2022-05-18 16:01:00|12113.3|12112.3|12105|12104|12113.3|12112.3|12104.8|12103.8|309
1652889670000|2022-05-18 16:01:10|12103.1|12102.1|12108.1|12107.1|12109.1|12108.1|12103|12102|432
1652889680000|2022-05-18 16:01:20|12108.3|12107.3|12117.6|12116.6|12119.1|12118.1|12107.8|12106.8|355
1652889690000|2022-05-18 16:01:30|12117.3|12116.3|12121.1|12120.1|12125.1|12124.1|12116.3|12115.3|365
1652889700000|2022-05-18 16:01:40|12121.6|12120.6|12118|12117|12122.2|12121.2|12117.6|12116.6|147
1652889710000|2022-05-18 16:01:50|12118.3|12117.3|12119.3|12118.3|12119.6|12118.6|12115.5|12114.5|156
1652889720000|2022-05-18 16:02:00|12118.1|12117.1|12118.7|12117.7|12121.3|12120.3|12118.1|12117.1|127
1652889730000|2022-05-18 16:02:10|12118.8|12117.8|12114.6|12113.6|12119.1|12118.1|12113.3|12112.3|154
1652889740000|2022-05-18 16:02:20|12114.5|12113.5|12109.1|12108.1|12116|12115|12106.3|12105.3|296
1652889750000|2022-05-18 16:02:30|12109|12108|12108.6|12107.6|12109.5|12108.5|12106.7|12105.7|145
1652889760000|2022-05-18 16:02:40|12107.8|12106.8|12111.5|12110.5|12112.5|12111.5|12107.5|12106.5|174
1652889770000|2022-05-18 16:02:50|12111.3|12110.3|12108.8|12107.8|12112.2|12111.2|12108.7|12107.7|107
1652889780000|2022-05-18 16:03:00|12107.6|12106.6|12109.5|12108.5|12109.7|12108.7|12106.8|12105.8|111
1652889790000|2022-05-18 16:03:10|12109.3|12108.3|12105.3|12104.3|12111.5|12110.5|12105.1|12104.1|224
1652889800000|2022-05-18 16:03:20|12105.1|12104.1|12113.5|12112.5|12113.5|12112.5|12104.8|12103.8|296
1652889810000|2022-05-18 16:03:30|12113.2|12112.2|12113.6|12112.6|12114.3|12113.3|12111.1|12110.1|94
1652889820000|2022-05-18 16:03:40|12113.5|12112.5|12120.1|12119.1|12120.1|12119.1|12111.8|12110.8|202
1652889830000|2022-05-18 16:03:50|12120.2|12119.2|12114.6|12113.6|12121|12120|12114.1|12113.1|376
1652889840000|2022-05-18 16:04:00|12114.3|12113.3|12119.8|12118.8|12121.7|12120.7|12114.2|12113.2|275
1652889850000|2022-05-18 16:04:10|12120|12119|12120|12119|12122.1|12121.1|12118.3|12117.3|190
1652889860000|2022-05-18 16:04:20|12119.8|12118.8|12113.6|12112.6|12119.8|12118.8|12112.3|12111.3|145
1652889870000|2022-05-18 16:04:30|12113.5|12112.5|12113.1|12112.1|12116.6|12115.6|12112.3|12111.3|112
1652889880000|2022-05-18 16:04:40|12112.8|12111.8|12114.1|12113.1|12114.7|12113.7|12111|12110|151
1652889890000|2022-05-18 16:04:50|12114.3|12113.3|12116.6|12115.6|12117.2|12116.2|12113.8|12112.8|114
1652889900000|2022-05-18 16:05:00|12116|12115|12112.3|12111.3|12118|12117|12112.1|12111.1|105
1652889910000|2022-05-18 16:05:10|12112.2|12111.2|12112.2|12111.2|12114|12113|12110.6|12109.6|110
1652889920000|2022-05-18 16:05:20|12112|12111|12109.6|12108.6|12114|12113|12109.6|12108.6|136
1652889930000|2022-05-18 16:05:30|12109.7|12108.7|12105.8|12104.8|12110.2|12109.2|12103.5|12102.5|342
1652889940000|2022-05-18 16:05:40|12106|12105|12104.2|12103.2|12107.1|12106.1|12103.7|12102.7|130
1652889950000|2022-05-18 16:05:50|12104.3|12103.3|12101|12100|12104.7|12103.7|12100.6|12099.6|281
1652889960000|2022-05-18 16:06:00|12100.8|12099.8|12104.8|12103.8|12105.1|12104.1|12100.7|12099.7|244
1652889970000|2022-05-18 16:06:10|12104.7|12103.7|12100.5|12099.5|12106|12105|12099.5|12098.5|320
1652889980000|2022-05-18 16:06:20|12100.3|12099.3|12095.6|12094.6|12100.7|12099.7|12095.1|12094.1|634
1652889990000|2022-05-18 16:06:30|12095.3|12094.3|12096.3|12095.3|12097.1|12096.1|12093.8|12092.8|272
1652890000000|2022-05-18 16:06:40|12096.2|12095.2|12092.6|12091.6|12099.1|12098.1|12092.6|12091.6|258
1652890010000|2022-05-18 16:06:50|12092.8|12091.8|12092.2|12091.2|12093.6|12092.6|12091.5|12090.5|301
1652890020000|2022-05-18 16:07:00|12091.8|12090.8|12091.2|12090.2|12092.6|12091.6|12089.8|12088.8|372
1652890030000|2022-05-18 16:07:10|12091.3|12090.3|12097.2|12096.2|12097.6|12096.6|12090.6|12089.6|273
1652890040000|2022-05-18 16:07:20|12097|12096|12092.1|12091.1|12098|12097|12091.8|12090.8|148
1652890050000|2022-05-18 16:07:30|12092.2|12091.2|12088.5|12087.5|12092.2|12091.2|12088.1|12087.1|338
1652890060000|2022-05-18 16:07:40|12088.8|12087.8|12090.3|12089.3|12094.1|12093.1|12086.5|12085.5|211
1652890070000|2022-05-18 16:07:50|12090.2|12089.2|12090|12089|12092.7|12091.7|12089.3|12088.3|207
1652890080000|2022-05-18 16:08:00|12090.1|12089.1|12086.2|12085.2|12090.5|12089.5|12084.7|12083.7|254
1652890090000|2022-05-18 16:08:10|12086.1|12085.1|12088.3|12087.3|12090.3|12089.3|12085.1|12084.1|228
1652890100000|2022-05-18 16:08:20|12088.1|12087.1|12081.7|12080.7|12088.8|12087.8|12081.3|12080.3|321
1652890110000|2022-05-18 16:08:30|12081.6|12080.6|12079.7|12078.7|12082.5|12081.5|12078.3|12077.3|382
1652890120000|2022-05-18 16:08:40|12079.5|12078.5|12080.3|12079.3|12082.6|12081.6|12078.1|12077.1|296
1652890130000|2022-05-18 16:08:50|12079.8|12078.8|12080|12079|12080.6|12079.6|12078.3|12077.3|198
1652890140000|2022-05-18 16:09:00|12079.8|12078.8|12079.5|12078.5|12080.8|12079.8|12077.8|12076.8|239
1652890150000|2022-05-18 16:09:10|12079.6|12078.6|12083.3|12082.3|12083.3|12082.3|12079.1|12078.1|184
1652890160000|2022-05-18 16:09:20|12083.1|12082.1|12086.6|12085.6|12087.6|12086.6|12082.8|12081.8|201
1652890170000|2022-05-18 16:09:30|12086.7|12085.7|12084.1|12083.1|12088.6|12087.6|12084|12083|196
1652890180000|2022-05-18 16:09:40|12084|12083|12084|12083|12084.5|12083.5|12081.2|12080.2|222
1652890190000|2022-05-18 16:09:50|12084.1|12083.1|12090.6|12089.6|12091.1|12090.1|12083.2|12082.2|254
1652890200000|2022-05-18 16:10:00|12090.7|12089.7|12081.3|12080.3|12090.8|12089.8|12081.3|12080.3|215
1652890210000|2022-05-18 16:10:10|12081.1|12080.1|12077.3|12076.3|12081.3|12080.3|12076|12075|371
1652890220000|2022-05-18 16:10:20|12077.5|12076.5|12082.3|12081.3|12083.8|12082.8|12077.3|12076.3|169
1652890230000|2022-05-18 16:10:30|12082.8|12081.8|12088|12087|12088.5|12087.5|12082.5|12081.5|198
1652890240000|2022-05-18 16:10:40|12088.1|12087.1|12083.2|12082.2|12088.2|12087.2|12081.5|12080.5|287
1652890250000|2022-05-18 16:10:50|12083.3|12082.3|12083|12082|12084|12083|12078.7|12077.7|297
1652890260000|2022-05-18 16:11:00|12084|12083|12086.1|12085.1|12088|12087|12081|12080|167
1652890270000|2022-05-18 16:11:10|12086.6|12085.6|12090.1|12089.1|12090.5|12089.5|12086.6|12085.6|283
1652890280000|2022-05-18 16:11:20|12090.5|12089.5|12083.2|12082.2|12091|12090|12083.1|12082.1|192
1652890290000|2022-05-18 16:11:30|12083.1|12082.1|12088.1|12087.1|12088.1|12087.1|12082.3|12081.3|164
1652890300000|2022-05-18 16:11:40|12088|12087|12091.2|12090.2|12092.7|12091.7|12087.8|12086.8|317
1652890310000|2022-05-18 16:11:50|12091.5|12090.5|12088.2|12087.2|12091.5|12090.5|12086.2|12085.2|139
1652890320000|2022-05-18 16:12:00|12088.5|12087.5|12087.1|12086.1|12090.7|12089.7|12084.7|12083.7|160
1652890330000|2022-05-18 16:12:10|12087.3|12086.3|12082|12081|12088.3|12087.3|12081.3|12080.3|248
1652890340000|2022-05-18 16:12:20|12081.7|12080.7|12083.3|12082.3|12085|12084|12080.3|12079.3|108
1652890350000|2022-05-18 16:12:30|12083.5|12082.5|12085.7|12084.7|12087|12086|12081.7|12080.7|126
1652890360000|2022-05-18 16:12:40|12085.8|12084.8|12085.2|12084.2|12088.1|12087.1|12085.2|12084.2|101
1652890370000|2022-05-18 16:12:50|12085.3|12084.3|12086.1|12085.1|12087|12086|12083.3|12082.3|145
1652890380000|2022-05-18 16:13:00|12087.5|12086.5|12091.3|12090.3|12092.8|12091.8|12087.2|12086.2|149
1652890390000|2022-05-18 16:13:10|12091|12090|12088.3|12087.3|12091|12090|12084.7|12083.7|186
1652890400000|2022-05-18 16:13:20|12088.1|12087.1|12089.5|12088.5|12091|12090|12088.1|12087.1|135
1652890410000|2022-05-18 16:13:30|12089.6|12088.6|12090|12089|12092.1|12091.1|12089.5|12088.5|148
1652890420000|2022-05-18 16:13:40|12089.8|12088.8|12089.5|12088.5|12090|12089|12087.1|12086.1|104
1652890430000|2022-05-18 16:13:50|12089.3|12088.3|12087.1|12086.1|12090.3|12089.3|12086.6|12085.6|70
1652890440000|2022-05-18 16:14:00|12086.8|12085.8|12090.7|12089.7|12091.7|12090.7|12086|12085|161
1652890450000|2022-05-18 16:14:10|12090.8|12089.8|12088.3|12087.3|12091.8|12090.8|12087.8|12086.8|97
1652890460000|2022-05-18 16:14:20|12088.5|12087.5|12091.5|12090.5|12092.2|12091.2|12087.6|12086.6|61
1652890470000|2022-05-18 16:14:30|12091.7|12090.7|12095.8|12094.8|12097.5|12096.5|12091.5|12090.5|204
1652890480000|2022-05-18 16:14:40|12095.6|12094.6|12100.3|12099.3|12101.7|12100.7|12095.6|12094.6|334
1652890490000|2022-05-18 16:14:50|12100.6|12099.6|12099.1|12098.1|12100.6|12099.6|12097.2|12096.2|142
1652890500000|2022-05-18 16:15:00|12099.2|12098.2|12098.2|12097.2|12099.6|12098.6|12093.5|12092.5|290
1652890510000|2022-05-18 16:15:10|12098.8|12097.8|12102.3|12101.3|12103.5|12102.5|12098.1|12097.1|273
1652890520000|2022-05-18 16:15:20|12102.2|12101.2|12100.3|12099.3|12104.3|12103.3|12100.1|12099.1|299
1652890530000|2022-05-18 16:15:30|12100.1|12099.1|12100.1|12099.1|12101|12100|12097|12096|261
1652890540000|2022-05-18 16:15:40|12100|12099|12100|12099|12102.3|12101.3|12099.1|12098.1|127
1652890550000|2022-05-18 16:15:50|12099.7|12098.7|12096.5|12095.5|12100.2|12099.2|12096.1|12095.1|137
1652890560000|2022-05-18 16:16:00|12096.6|12095.6|12095.2|12094.2|12098.5|12097.5|12094.1|12093.1|227
1652890570000|2022-05-18 16:16:10|12095.1|12094.1|12098.1|12097.1|12098.5|12097.5|12094.3|12093.3|113
1652890580000|2022-05-18 16:16:20|12098.2|12097.2|12101.5|12100.5|12102|12101|12096.3|12095.3|248
1652890590000|2022-05-18 16:16:30|12101.3|12100.3|12102.5|12101.5|12103.6|12102.6|12100|12099|184
1652890600000|2022-05-18 16:16:40|12103.5|12102.5|12103|12102|12104.8|12103.8|12101.2|12100.2|181
1652890610000|2022-05-18 16:16:50|12103.7|12102.7|12103.1|12102.1|12104.8|12103.8|12101.7|12100.7|141
1652890620000|2022-05-18 16:17:00|12103.2|12102.2|12103.2|12102.2|12106.2|12105.2|12102.7|12101.7|255
1652890630000|2022-05-18 16:17:10|12103.3|12102.3|12101.5|12100.5|12104.3|12103.3|12101.2|12100.2|169
1652890640000|2022-05-18 16:17:20|12101.8|12100.8|12105.5|12104.5|12106.5|12105.5|12100|12099|186
1652890650000|2022-05-18 16:17:30|12105.7|12104.7|12103.5|12102.5|12106.3|12105.3|12100.1|12099.1|128
1652890660000|2022-05-18 16:17:40|12103.3|12102.3|12107.2|12106.2|12109.8|12108.8|12103.3|12102.3|252
1652890670000|2022-05-18 16:17:50|12107.1|12106.1|12106.6|12105.6|12109.8|12108.8|12105.7|12104.7|103
1652890680000|2022-05-18 16:18:00|12104.8|12103.8|12103|12102|12105.6|12104.6|12102.3|12101.3|224
1652890690000|2022-05-18 16:18:10|12103.1|12102.1|12098|12097|12103.7|12102.7|12096.8|12095.8|193
1652890700000|2022-05-18 16:18:20|12097.5|12096.5|12098.3|12097.3|12099.3|12098.3|12096.1|12095.1|147
1652890710000|2022-05-18 16:18:30|12098.2|12097.2|12099.2|12098.2|12100.1|12099.1|12098|12097|93
1652890720000|2022-05-18 16:18:40|12099.6|12098.6|12097.6|12096.6|12100.1|12099.1|12096.7|12095.7|101
1652890730000|2022-05-18 16:18:50|12097.5|12096.5|12097.8|12096.8|12100.6|12099.6|12097.5|12096.5|70
1652890740000|2022-05-18 16:19:00|12098|12097|12092.5|12091.5|12098.1|12097.1|12092.3|12091.3|196
1652890750000|2022-05-18 16:19:10|12092.1|12091.1|12093.3|12092.3|12095.6|12094.6|12091.1|12090.1|180
1652890760000|2022-05-18 16:19:20|12093.2|12092.2|12093.8|12092.8|12094.5|12093.5|12092.2|12091.2|47
1652890770000|2022-05-18 16:19:30|12094.3|12093.3|12092.2|12091.2|12095.6|12094.6|12091.2|12090.2|86
1652890780000|2022-05-18 16:19:40|12093.2|12092.2|12093.1|12092.1|12093.3|12092.3|12092.3|12091.3|43
1652890790000|2022-05-18 16:19:50|12093.3|12092.3|12094.3|12093.3|12095|12094|12092.6|12091.6|88
1652890800000|2022-05-18 16:20:00|12094.6|12093.6|12097.3|12096.3|12100.3|12099.3|12094.2|12093.2|215
1652890810000|2022-05-18 16:20:10|12097.5|12096.5|12096.1|12095.1|12098.2|12097.2|12094.1|12093.1|209
1652890820000|2022-05-18 16:20:20|12096|12095|12093.3|12092.3|12098.1|12097.1|12091.8|12090.8|155
1652890830000|2022-05-18 16:20:30|12093.2|12092.2|12093.5|12092.5|12095.6|12094.6|12092.3|12091.3|51
1652890840000|2022-05-18 16:20:40|12093.6|12092.6|12093.3|12092.3|12096.6|12095.6|12093.1|12092.1|325
1652890850000|2022-05-18 16:20:50|12091.6|12090.6|12090.1|12089.1|12093.6|12092.6|12090.1|12089.1|261
1652890860000|2022-05-18 16:21:00|12090.3|12089.3|12086.5|12085.5|12090.3|12089.3|12085.6|12084.6|243
1652890870000|2022-05-18 16:21:10|12086.6|12085.6|12082.3|12081.3|12086.6|12085.6|12081.1|12080.1|236
1652890880000|2022-05-18 16:21:20|12082.5|12081.5|12086.3|12085.3|12086.3|12085.3|12081|12080|368
1652890890000|2022-05-18 16:21:30|12086.2|12085.2|12082.1|12081.1|12087.6|12086.6|12082.1|12081.1|126
1652890900000|2022-05-18 16:21:40|12082.3|12081.3|12079.2|12078.2|12083.1|12082.1|12078.7|12077.7|268
1652890910000|2022-05-18 16:21:50|12079.1|12078.1|12074|12073|12079.6|12078.6|12073.3|12072.3|458
1652890920000|2022-05-18 16:22:00|12074.1|12073.1|12077.1|12076.1|12077.2|12076.2|12073.8|12072.8|373
1652890930000|2022-05-18 16:22:10|12076.8|12075.8|12078.6|12077.6|12080.2|12079.2|12076.7|12075.7|207
1652890940000|2022-05-18 16:22:20|12078.5|12077.5|12077.5|12076.5|12079.1|12078.1|12076.7|12075.7|124
1652890950000|2022-05-18 16:22:30|12077.6|12076.6|12074.8|12073.8|12077.6|12076.6|12074.6|12073.6|107
1652890960000|2022-05-18 16:22:40|12074.7|12073.7|12073.1|12072.1|12074.7|12073.7|12072.8|12071.8|126
1652890970000|2022-05-18 16:22:50|12073.7|12072.7|12066.5|12065.5|12074.1|12073.1|12066.5|12065.5|552
1652890980000|2022-05-18 16:23:00|12066.6|12065.6|12065.6|12064.6|12068.1|12067.1|12065.3|12064.3|267
1652890990000|2022-05-18 16:23:10|12065.3|12064.3|12064.1|12063.1|12067.3|12066.3|12062.7|12061.7|605
1652891000000|2022-05-18 16:23:20|12064|12063|12058|12057|12064|12063|12057.3|12056.3|503
1652891010000|2022-05-18 16:23:30|12057.8|12056.8|12055|12054|12058.8|12057.8|12054.8|12053.8|459
1652891020000|2022-05-18 16:23:40|12054.8|12053.8|12054.6|12053.6|12056.8|12055.8|12053.3|12052.3|258
1652891030000|2022-05-18 16:23:50|12054.3|12053.3|12059.6|12058.6|12059.6|12058.6|12053.8|12052.8|515
1652891040000|2022-05-18 16:24:00|12059.8|12058.8|12061.8|12060.8|12063.7|12062.7|12059.3|12058.3|524
1652891050000|2022-05-18 16:24:10|12062.1|12061.1|12061|12060|12062.8|12061.8|12058.8|12057.8|235
1652891060000|2022-05-18 16:24:20|12060.8|12059.8|12066.2|12065.2|12068.6|12067.6|12060.8|12059.8|253
1652891070000|2022-05-18 16:24:30|12066.3|12065.3|12063.8|12062.8|12068.3|12067.3|12060.8|12059.8|300
1652891080000|2022-05-18 16:24:40|12063.7|12062.7|12065|12064|12065|12064|12062|12061|116
1652891090000|2022-05-18 16:24:50|12064.8|12063.8|12061.3|12060.3|12065.3|12064.3|12060.8|12059.8|184
1652891100000|2022-05-18 16:25:00|12061.1|12060.1|12063.8|12062.8|12066.2|12065.2|12060.3|12059.3|226
1652891110000|2022-05-18 16:25:10|12064.1|12063.1|12068.3|12067.3|12069.6|12068.6|12064.1|12063.1|172
1652891120000|2022-05-18 16:25:20|12068.5|12067.5|12067.7|12066.7|12073.2|12072.2|12067.7|12066.7|433
1652891130000|2022-05-18 16:25:30|12067.3|12066.3|12066.5|12065.5|12067.8|12066.8|12065.2|12064.2|209
1652891140000|2022-05-18 16:25:40|12067.1|12066.1|12066.6|12065.6|12068.3|12067.3|12066.1|12065.1|140
1652891150000|2022-05-18 16:25:50|12066.7|12065.7|12067.8|12066.8|12068.2|12067.2|12065.8|12064.8|313
1652891160000|2022-05-18 16:26:00|12067.7|12066.7|12063.7|12062.7|12068.6|12067.6|12062.5|12061.5|168
1652891170000|2022-05-18 16:26:10|12063.6|12062.6|12069.2|12068.2|12069.3|12068.3|12063|12062|127
1652891180000|2022-05-18 16:26:20|12069.3|12068.3|12064.6|12063.6|12069.6|12068.6|12063.7|12062.7|106
1652891190000|2022-05-18 16:26:30|12064.7|12063.7|12064.6|12063.6|12065.3|12064.3|12062.8|12061.8|197
1652891200000|2022-05-18 16:26:40|12064.1|12063.1|12064.1|12063.1|12065.6|12064.6|12063.8|12062.8|233
1652891210000|2022-05-18 16:26:50|12064|12063|12066.3|12065.3|12066.6|12065.6|12063|12062|337
1652891220000|2022-05-18 16:27:00|12066.5|12065.5|12067|12066|12068.6|12067.6|12065.8|12064.8|264
1652891230000|2022-05-18 16:27:10|12066.8|12065.8|12069.1|12068.1|12070.1|12069.1|12066.2|12065.2|173
1652891240000|2022-05-18 16:27:20|12069|12068|12067.7|12066.7|12069.8|12068.8|12066.8|12065.8|152
1652891250000|2022-05-18 16:27:30|12067.8|12066.8|12067.3|12066.3|12068.8|12067.8|12066.2|12065.2|145
1652891260000|2022-05-18 16:27:40|12067.2|12066.2|12069|12068|12069.5|12068.5|12066.3|12065.3|117
1652891270000|2022-05-18 16:27:50|12069.1|12068.1|12070.3|12069.3|12072.1|12071.1|12068.7|12067.7|166
1652891280000|2022-05-18 16:28:00|12070|12069|12069.8|12068.8|12070.6|12069.6|12066.8|12065.8|316
1652891290000|2022-05-18 16:28:10|12069.7|12068.7|12070.5|12069.5|12073|12072|12069.7|12068.7|144
1652891300000|2022-05-18 16:28:20|12070.3|12069.3|12072.3|12071.3|12072.3|12071.3|12068.1|12067.1|153
1652891310000|2022-05-18 16:28:30|12072|12071|12076.1|12075.1|12078.3|12077.3|12070.7|12069.7|375
1652891320000|2022-05-18 16:28:40|12076|12075|12074.3|12073.3|12079.7|12078.7|12073.3|12072.3|315
1652891330000|2022-05-18 16:28:50|12074.2|12073.2|12079.1|12078.1|12079.8|12078.8|12074.2|12073.2|223
1652891340000|2022-05-18 16:29:00|12079.6|12078.6|12074.5|12073.5|12079.6|12078.6|12073.8|12072.8|220
1652891350000|2022-05-18 16:29:10|12074.3|12073.3|12076.1|12075.1|12077.1|12076.1|12073.8|12072.8|124
1652891360000|2022-05-18 16:29:20|12076|12075|12071.6|12070.6|12076|12075|12071.1|12070.1|130
1652891370000|2022-05-18 16:29:30|12071.7|12070.7|12074.1|12073.1|12075.2|12074.2|12071.5|12070.5|108
1652891380000|2022-05-18 16:29:40|12073.7|12072.7|12073.6|12072.6|12076|12075|12072.6|12071.6|135
1652891390000|2022-05-18 16:29:50|12073.7|12072.7|12070.7|12069.7|12074.8|12073.8|12069.7|12068.7|209
1652891400000|2022-05-18 16:30:00|12070.5|12069.5|12067.3|12066.3|12072|12071|12066.3|12065.3|232
1652891410000|2022-05-18 16:30:10|12067.2|12066.2|12065.5|12064.5|12067.2|12066.2|12062.8|12061.8|207
1652891420000|2022-05-18 16:30:20|12065.7|12064.7|12063.8|12062.8|12065.8|12064.8|12063.1|12062.1|166
1652891430000|2022-05-18 16:30:30|12064.7|12063.7|12059.8|12058.8|12065.3|12064.3|12058.1|12057.1|231
1652891440000|2022-05-18 16:30:40|12060.1|12059.1|12058.6|12057.6|12060.3|12059.3|12057|12056|229
1652891450000|2022-05-18 16:30:50|12059|12058|12058|12057|12060.3|12059.3|12058|12057|152
1652891460000|2022-05-18 16:31:00|12058.1|12057.1|12058.6|12057.6|12059.1|12058.1|12057.1|12056.1|160
1652891470000|2022-05-18 16:31:10|12058.7|12057.7|12062.7|12061.7|12063.5|12062.5|12058.7|12057.7|251
1652891480000|2022-05-18 16:31:20|12062.8|12061.8|12061.6|12060.6|12063.3|12062.3|12060.7|12059.7|75
1652891490000|2022-05-18 16:31:30|12061.1|12060.1|12062.8|12061.8|12062.8|12061.8|12060.6|12059.6|141
1652891500000|2022-05-18 16:31:40|12063.1|12062.1|12071.3|12070.3|12072.6|12071.6|12063.1|12062.1|316
1652891510000|2022-05-18 16:31:50|12071.8|12070.8|12074.8|12073.8|12078.2|12077.2|12071.8|12070.8|285
1652891520000|2022-05-18 16:32:00|12075|12074|12072.5|12071.5|12075|12074|12071.3|12070.3|124
1652891530000|2022-05-18 16:32:10|12072.3|12071.3|12076.7|12075.7|12076.8|12075.8|12071.3|12070.3|96
1652891540000|2022-05-18 16:32:20|12076.8|12075.8|12076.8|12075.8|12077.2|12076.2|12073.5|12072.5|103
1652891550000|2022-05-18 16:32:30|12076.7|12075.7|12078.8|12077.8|12078.8|12077.8|12073.7|12072.7|100
1652891560000|2022-05-18 16:32:40|12078.3|12077.3|12076.5|12075.5|12078.5|12077.5|12075|12074|123
1652891570000|2022-05-18 16:32:50|12076|12075|12076.6|12075.6|12080.8|12079.8|12075.8|12074.8|202
1652891580000|2022-05-18 16:33:00|12076|12075|12076.1|12075.1|12077.3|12076.3|12074|12073|174
1652891590000|2022-05-18 16:33:10|12076|12075|12077.8|12076.8|12078.6|12077.6|12075.2|12074.2|64
1652891600000|2022-05-18 16:33:20|12078.1|12077.1|12075.7|12074.7|12080.1|12079.1|12075.2|12074.2|143
1652891610000|2022-05-18 16:33:30|12075.8|12074.8|12077.8|12076.8|12078.3|12077.3|12075.8|12074.8|63
1652891620000|2022-05-18 16:33:40|12077.7|12076.7|12079|12078|12080.3|12079.3|12076.8|12075.8|76
1652891630000|2022-05-18 16:33:50|12079.2|12078.2|12075.6|12074.6|12079.2|12078.2|12075.5|12074.5|97
1652891640000|2022-05-18 16:34:00|12075.7|12074.7|12075.6|12074.6|12076.3|12075.3|12073.6|12072.6|108
1652891650000|2022-05-18 16:34:10|12076|12075|12081.3|12080.3|12081.7|12080.7|12076|12075|216
1652891660000|2022-05-18 16:34:20|12081.6|12080.6|12084.7|12083.7|12084.7|12083.7|12080.8|12079.8|181
1652891670000|2022-05-18 16:34:30|12084.6|12083.6|12084.2|12083.2|12086|12085|12082.5|12081.5|204
1652891680000|2022-05-18 16:34:40|12084.3|12083.3|12084.8|12083.8|12086.7|12085.7|12082.6|12081.6|173
1652891690000|2022-05-18 16:34:50|12085.1|12084.1|12085.6|12084.6|12088.8|12087.8|12083.8|12082.8|190
1652891700000|2022-05-18 16:35:00|12085.1|12084.1|12089.8|12088.8|12090.3|12089.3|12084.6|12083.6|258
1652891710000|2022-05-18 16:35:10|12089.7|12088.7|12088.8|12087.8|12092.1|12091.1|12088.2|12087.2|269
1652891720000|2022-05-18 16:35:20|12089.1|12088.1|12086|12085|12089.1|12088.1|12085.1|12084.1|207
1652891730000|2022-05-18 16:35:30|12085.8|12084.8|12084.1|12083.1|12087.7|12086.7|12083|12082|199
1652891740000|2022-05-18 16:35:40|12084|12083|12085.7|12084.7|12086.3|12085.3|12083.6|12082.6|78
1652891750000|2022-05-18 16:35:50|12086.3|12085.3|12091.2|12090.2|12092.3|12091.3|12086.2|12085.2|202
1652891760000|2022-05-18 16:36:00|12091.1|12090.1|12090.2|12089.2|12093.1|12092.1|12086.6|12085.6|383
1652891770000|2022-05-18 16:36:10|12090.3|12089.3|12093.6|12092.6|12093.8|12092.8|12088.7|12087.7|243
1652891780000|2022-05-18 16:36:20|12093.5|12092.5|12089.6|12088.6|12093.5|12092.5|12088.6|12087.6|105
1652891790000|2022-05-18 16:36:30|12089.3|12088.3|12092.6|12091.6|12092.6|12091.6|12089.2|12088.2|197
1652891800000|2022-05-18 16:36:40|12092.8|12091.8|12094.3|12093.3|12094.5|12093.5|12092.5|12091.5|97
1652891810000|2022-05-18 16:36:50|12094.5|12093.5|12096.8|12095.8|12097.8|12096.8|12094.1|12093.1|244
1652891820000|2022-05-18 16:37:00|12096.2|12095.2|12097.7|12096.7|12098.3|12097.3|12095.2|12094.2|165
1652891830000|2022-05-18 16:37:10|12097.6|12096.6|12097|12096|12099.1|12098.1|12095.8|12094.8|155
1652891840000|2022-05-18 16:37:20|12096.8|12095.8|12093.1|12092.1|12096.8|12095.8|12091.2|12090.2|242
1652891850000|2022-05-18 16:37:30|12093.3|12092.3|12091.2|12090.2|12094.1|12093.1|12091|12090|143
1652891860000|2022-05-18 16:37:40|12091.7|12090.7|12089.3|12088.3|12092.2|12091.2|12088.8|12087.8|108
1652891870000|2022-05-18 16:37:50|12089.5|12088.5|12090.1|12089.1|12091.6|12090.6|12088.8|12087.8|114
1652891880000|2022-05-18 16:38:00|12089.8|12088.8|12085.6|12084.6|12090.2|12089.2|12085.2|12084.2|168
1652891890000|2022-05-18 16:38:10|12085.5|12084.5|12080.7|12079.7|12086.3|12085.3|12080.6|12079.6|280
1652891900000|2022-05-18 16:38:20|12080.5|12079.5|12082.7|12081.7|12082.8|12081.8|12078.6|12077.6|203
1652891910000|2022-05-18 16:38:30|12082.3|12081.3|12077.2|12076.2|12082.3|12081.3|12076.6|12075.6|180
1652891920000|2022-05-18 16:38:40|12077.1|12076.1|12079.5|12078.5|12079.8|12078.8|12075.2|12074.2|176
1652891930000|2022-05-18 16:38:50|12079.6|12078.6|12079|12078|12079.6|12078.6|12077|12076|93
1652891940000|2022-05-18 16:39:00|12078.8|12077.8|12080.8|12079.8|12085|12084|12077.5|12076.5|213
1652891950000|2022-05-18 16:39:10|12081|12080|12078.7|12077.7|12082.8|12081.8|12078.2|12077.2|89
1652891960000|2022-05-18 16:39:20|12079.2|12078.2|12083|12082|12083.8|12082.8|12078.1|12077.1|92
1652891970000|2022-05-18 16:39:30|12083.1|12082.1|12087.3|12086.3|12087.3|12086.3|12081.7|12080.7|248
1652891980000|2022-05-18 16:39:40|12087.2|12086.2|12090.5|12089.5|12095|12094|12085.3|12084.3|349
1652891990000|2022-05-18 16:39:50|12090.6|12089.6|12092.8|12091.8|12094.3|12093.3|12089.1|12088.1|214
1652892000000|2022-05-18 16:40:00|12092.7|12091.7|12086.7|12085.7|12092.7|12091.7|12085.1|12084.1|199
1652892010000|2022-05-18 16:40:10|12086.5|12085.5|12089.3|12088.3|12089.5|12088.5|12085.2|12084.2|110
1652892020000|2022-05-18 16:40:20|12089.5|12088.5|12087.2|12086.2|12089.6|12088.6|12085.2|12084.2|49
1652892030000|2022-05-18 16:40:30|12087.1|12086.1|12089.7|12088.7|12089.8|12088.8|12086.7|12085.7|84
1652892040000|2022-05-18 16:40:40|12089.8|12088.8|12091.6|12090.6|12091.7|12090.7|12089|12088|75
1652892050000|2022-05-18 16:40:50|12091.5|12090.5|12087.7|12086.7|12093.8|12092.8|12087.6|12086.6|152
1652892060000|2022-05-18 16:41:00|12087.1|12086.1|12084|12083|12087.7|12086.7|12082.8|12081.8|153
1652892070000|2022-05-18 16:41:10|12083.5|12082.5|12086.5|12085.5|12088.5|12087.5|12083.5|12082.5|126
1652892080000|2022-05-18 16:41:20|12086.2|12085.2|12082.7|12081.7|12086.5|12085.5|12081.2|12080.2|68
1652892090000|2022-05-18 16:41:30|12082.6|12081.6|12081.3|12080.3|12082.6|12081.6|12079.5|12078.5|88
1652892100000|2022-05-18 16:41:40|12081.2|12080.2|12082.1|12081.1|12082.6|12081.6|12079.8|12078.8|82
1652892110000|2022-05-18 16:41:50|12082.5|12081.5|12079.1|12078.1|12083.5|12082.5|12079|12078|43
1652892120000|2022-05-18 16:42:00|12078.7|12077.7|12079|12078|12080.7|12079.7|12076.6|12075.6|199
1652892130000|2022-05-18 16:42:10|12079.1|12078.1|12076.1|12075.1|12079.8|12078.8|12076.1|12075.1|147
1652892140000|2022-05-18 16:42:20|12076|12075|12073.1|12072.1|12076.7|12075.7|12073.1|12072.1|222
1652892150000|2022-05-18 16:42:30|12073|12072|12070.5|12069.5|12073.1|12072.1|12068.5|12067.5|251
1652892160000|2022-05-18 16:42:40|12070.3|12069.3|12078.3|12077.3|12079.3|12078.3|12070.3|12069.3|174
1652892170000|2022-05-18 16:42:50|12078.1|12077.1|12078.1|12077.1|12079.2|12078.2|12075.3|12074.3|136
1652892180000|2022-05-18 16:43:00|12078.6|12077.6|12081.7|12080.7|12082.3|12081.3|12075.2|12074.2|162
1652892190000|2022-05-18 16:43:10|12081.8|12080.8|12084|12083|12086.3|12085.3|12081.5|12080.5|171
1652892200000|2022-05-18 16:43:20|12083.7|12082.7|12083.6|12082.6|12086.2|12085.2|12083.6|12082.6|97
1652892210000|2022-05-18 16:43:30|12083|12082|12081.1|12080.1|12083.1|12082.1|12078.7|12077.7|160
1652892220000|2022-05-18 16:43:40|12081.2|12080.2|12077.5|12076.5|12081.2|12080.2|12076.6|12075.6|131
1652892230000|2022-05-18 16:43:50|12077.6|12076.6|12075|12074|12079.7|12078.7|12075|12074|93
1652892240000|2022-05-18 16:44:00|12074.7|12073.7|12071.6|12070.6|12076.2|12075.2|12071.3|12070.3|132
1652892250000|2022-05-18 16:44:10|12071.7|12070.7|12072.1|12071.1|12072.8|12071.8|12070.5|12069.5|106
1652892260000|2022-05-18 16:44:20|12072.6|12071.6|12076.5|12075.5|12076.5|12075.5|12072|12071|111
1652892270000|2022-05-18 16:44:30|12076.3|12075.3|12072.2|12071.2|12076.7|12075.7|12071.6|12070.6|66
1652892280000|2022-05-18 16:44:40|12072.1|12071.1|12069.5|12068.5|12073.2|12072.2|12068.8|12067.8|135
1652892290000|2022-05-18 16:44:50|12069.3|12068.3|12070.1|12069.1|12071.8|12070.8|12067|12066|255
1652892300000|2022-05-18 16:45:00|12070.2|12069.2|12068.8|12067.8|12071.2|12070.2|12068.5|12067.5|152
1652892310000|2022-05-18 16:45:10|12068.7|12067.7|12068.7|12067.7|12071.5|12070.5|12067.1|12066.1|130
1652892320000|2022-05-18 16:45:20|12069.1|12068.1|12065.2|12064.2|12069.3|12068.3|12065|12064|166
1652892330000|2022-05-18 16:45:30|12064.7|12063.7|12063.1|12062.1|12068.5|12067.5|12062.6|12061.6|248
1652892340000|2022-05-18 16:45:40|12063.2|12062.2|12066|12065|12066.7|12065.7|12061.6|12060.6|155
1652892350000|2022-05-18 16:45:50|12066.1|12065.1|12070.8|12069.8|12071.8|12070.8|12065.7|12064.7|186
1652892360000|2022-05-18 16:46:00|12071.2|12070.2|12075.3|12074.3|12075.7|12074.7|12069.6|12068.6|250
1652892370000|2022-05-18 16:46:10|12075.2|12074.2|12075.6|12074.6|12077.7|12076.7|12073.7|12072.7|200
1652892380000|2022-05-18 16:46:20|12076.1|12075.1|12078.5|12077.5|12078.7|12077.7|12076.1|12075.1|84
1652892390000|2022-05-18 16:46:30|12078.6|12077.6|12082.5|12081.5|12082.5|12081.5|12078.1|12077.1|161
1652892400000|2022-05-18 16:46:40|12082.6|12081.6|12089|12088|12092.1|12091.1|12082.6|12081.6|349
1652892410000|2022-05-18 16:46:50|12089.1|12088.1|12090.7|12089.7|12091.7|12090.7|12088|12087|162
1652892420000|2022-05-18 16:47:00|12090.6|12089.6|12090.7|12089.7|12093.1|12092.1|12089.2|12088.2|226
1652892430000|2022-05-18 16:47:10|12090.6|12089.6|12087|12086|12092|12091|12085|12084|164
1652892440000|2022-05-18 16:47:20|12087.1|12086.1|12090.6|12089.6|12091.1|12090.1|12087.1|12086.1|113
1652892450000|2022-05-18 16:47:30|12090|12089|12094.6|12093.6|12095.1|12094.1|12089.6|12088.6|187
1652892460000|2022-05-18 16:47:40|12094|12093|12096.1|12095.1|12097.3|12096.3|12093.5|12092.5|146
1652892470000|2022-05-18 16:47:50|12096|12095|12104|12103|12104.3|12103.3|12096|12095|354
1652892480000|2022-05-18 16:48:00|12104.1|12103.1|12096.5|12095.5|12104.1|12103.1|12093|12092|307
1652892490000|2022-05-18 16:48:10|12096.2|12095.2|12091.8|12090.8|12096.3|12095.3|12091.2|12090.2|160
1652892500000|2022-05-18 16:48:20|12092|12091|12092.8|12091.8|12094.6|12093.6|12090.5|12089.5|131
1652892510000|2022-05-18 16:48:30|12093|12092|12091.6|12090.6|12094.1|12093.1|12091.1|12090.1|50
1652892520000|2022-05-18 16:48:40|12091.7|12090.7|12090.8|12089.8|12095.1|12094.1|12090.5|12089.5|104
1652892530000|2022-05-18 16:48:50|12091.3|12090.3|12090.2|12089.2|12092.5|12091.5|12089.6|12088.6|108
1652892540000|2022-05-18 16:49:00|12090.1|12089.1|12092|12091|12092.1|12091.1|12087.7|12086.7|157
1652892550000|2022-05-18 16:49:10|12091.7|12090.7|12096.5|12095.5|12096.5|12095.5|12091.7|12090.7|144
1652892560000|2022-05-18 16:49:20|12096.7|12095.7|12100.3|12099.3|12100.5|12099.5|12094.7|12093.7|127
1652892570000|2022-05-18 16:49:30|12100.5|12099.5|12100.1|12099.1|12102.5|12101.5|12097.8|12096.8|117
1652892580000|2022-05-18 16:49:40|12099.8|12098.8|12102|12101|12102.1|12101.1|12099|12098|63
1652892590000|2022-05-18 16:49:50|12102.1|12101.1|12104.2|12103.2|12104.6|12103.6|12100.3|12099.3|119
1652892600000|2022-05-18 16:50:00|12104.6|12103.6|12104.8|12103.8|12106.2|12105.2|12101.5|12100.5|309
1652892610000|2022-05-18 16:50:10|12104.7|12103.7|12101.8|12100.8|12105.1|12104.1|12101.3|12100.3|129
1652892620000|2022-05-18 16:50:20|12101.5|12100.5|12106.2|12105.2|12106.5|12105.5|12101.5|12100.5|204
1652892630000|2022-05-18 16:50:30|12106.3|12105.3|12106.5|12105.5|12111.6|12110.6|12105.8|12104.8|385
1652892640000|2022-05-18 16:50:40|12106.3|12105.3|12107.6|12106.6|12109.2|12108.2|12106|12105|360
1652892650000|2022-05-18 16:50:50|12107.8|12106.8|12106.8|12105.8|12109.5|12108.5|12105|12104|385
1652892660000|2022-05-18 16:51:00|12106.5|12105.5|12108.5|12107.5|12109.2|12108.2|12104.6|12103.6|195
1652892670000|2022-05-18 16:51:10|12108.6|12107.6|12108.7|12107.7|12112.7|12111.7|12108.5|12107.5|272
1652892680000|2022-05-18 16:51:20|12108.6|12107.6|12110.2|12109.2|12110.7|12109.7|12107.8|12106.8|98
1652892690000|2022-05-18 16:51:30|12110.1|12109.1|12110.3|12109.3|12111.1|12110.1|12107.8|12106.8|155
1652892700000|2022-05-18 16:51:40|12110.2|12109.2|12113.7|12112.7|12116.8|12115.8|12110.2|12109.2|508
1652892710000|2022-05-18 16:51:50|12113.8|12112.8|12108.2|12107.2|12114.1|12113.1|12108.2|12107.2|187
1652892720000|2022-05-18 16:52:00|12108.3|12107.3|12114.3|12113.3|12115.6|12114.6|12108.1|12107.1|214
1652892730000|2022-05-18 16:52:10|12114.6|12113.6|12113.1|12112.1|12116.7|12115.7|12112.3|12111.3|160
1652892740000|2022-05-18 16:52:20|12112.8|12111.8|12115.5|12114.5|12116.2|12115.2|12111|12110|161
1652892750000|2022-05-18 16:52:30|12115.2|12114.2|12117.6|12116.6|12118|12117|12115.2|12114.2|140
1652892760000|2022-05-18 16:52:40|12117.7|12116.7|12119.1|12118.1|12119.6|12118.6|12117.5|12116.5|202
1652892770000|2022-05-18 16:52:50|12119.2|12118.2|12118.5|12117.5|12119.8|12118.8|12117.8|12116.8|244
1652892780000|2022-05-18 16:53:00|12118.3|12117.3|12120.6|12119.6|12122.6|12121.6|12116.6|12115.6|244
1652892790000|2022-05-18 16:53:10|12120.7|12119.7|12114.8|12113.8|12122.2|12121.2|12114.7|12113.7|233
1652892800000|2022-05-18 16:53:20|12114.6|12113.6|12114.2|12113.2|12114.6|12113.6|12112.5|12111.5|176
1652892810000|2022-05-18 16:53:30|12114.3|12113.3|12113.6|12112.6|12117.2|12116.2|12112.7|12111.7|123
1652892820000|2022-05-18 16:53:40|12113.3|12112.3|12112.5|12111.5|12116.2|12115.2|12111.5|12110.5|104
1652892830000|2022-05-18 16:53:50|12112.6|12111.6|12109.5|12108.5|12114.3|12113.3|12108.7|12107.7|130
1652892840000|2022-05-18 16:54:00|12109.6|12108.6|12110.2|12109.2|12112.7|12111.7|12108.8|12107.8|162
1652892850000|2022-05-18 16:54:10|12110|12109|12110.2|12109.2|12111.8|12110.8|12109.7|12108.7|89
1652892860000|2022-05-18 16:54:20|12110.1|12109.1|12110.1|12109.1|12110.8|12109.8|12108.3|12107.3|157
1652892870000|2022-05-18 16:54:30|12110|12109|12113|12112|12113.7|12112.7|12109.3|12108.3|111
1652892880000|2022-05-18 16:54:40|12113.1|12112.1|12113.8|12112.8|12113.8|12112.8|12110.1|12109.1|135
1652892890000|2022-05-18 16:54:50|12114|12113|12118.1|12117.1|12118.1|12117.1|12113.3|12112.3|174
1652892900000|2022-05-18 16:55:00|12117.8|12116.8|12115|12114|12118.3|12117.3|12113.3|12112.3|191
1652892910000|2022-05-18 16:55:10|12114.8|12113.8|12115.8|12114.8|12117.6|12116.6|12114.1|12113.1|222
1652892920000|2022-05-18 16:55:20|12116.3|12115.3|12116|12115|12117.1|12116.1|12115.3|12114.3|94
1652892930000|2022-05-18 16:55:30|12116.1|12115.1|12116.3|12115.3|12118.1|12117.1|12113.5|12112.5|233
1652892940000|2022-05-18 16:55:40|12116.6|12115.6|12117.2|12116.2|12119|12118|12114.8|12113.8|243
1652892950000|2022-05-18 16:55:50|12117.1|12116.1|12113.5|12112.5|12117.5|12116.5|12112.6|12111.6|99
1652892960000|2022-05-18 16:56:00|12113|12112|12107.1|12106.1|12113.3|12112.3|12107.1|12106.1|204
1652892970000|2022-05-18 16:56:10|12107.3|12106.3|12105.2|12104.2|12108.1|12107.1|12104.8|12103.8|243
1652892980000|2022-05-18 16:56:20|12105.5|12104.5|12105.3|12104.3|12107.1|12106.1|12104.1|12103.1|173
1652892990000|2022-05-18 16:56:30|12104.8|12103.8|12108.6|12107.6|12109.7|12108.7|12104.5|12103.5|200
1652893000000|2022-05-18 16:56:40|12108.5|12107.5|12107|12106|12108.5|12107.5|12104.8|12103.8|109
1652893010000|2022-05-18 16:56:50|12106.8|12105.8|12107|12106|12108.1|12107.1|12106|12105|75
1652893020000|2022-05-18 16:57:00|12107.1|12106.1|12106.3|12105.3|12109|12108|12105.6|12104.6|94
1652893030000|2022-05-18 16:57:10|12105.8|12104.8|12105.6|12104.6|12107.1|12106.1|12104.2|12103.2|116
1652893040000|2022-05-18 16:57:20|12105.7|12104.7|12105.1|12104.1|12107|12106|12104.6|12103.6|60
1652893050000|2022-05-18 16:57:30|12105|12104|12106.2|12105.2|12106.3|12105.3|12102.8|12101.8|88
1652893060000|2022-05-18 16:57:40|12106.1|12105.1|12107.8|12106.8|12109.2|12108.2|12106.1|12105.1|92
1652893070000|2022-05-18 16:57:50|12108.2|12107.2|12110.8|12109.8|12110.8|12109.8|12108|12107|118
1652893080000|2022-05-18 16:58:00|12111.2|12110.2|12114.8|12113.8|12115.6|12114.6|12111|12110|248
1652893090000|2022-05-18 16:58:10|12114.7|12113.7|12117|12116|12117.2|12116.2|12114.3|12113.3|183
1652893100000|2022-05-18 16:58:20|12116.6|12115.6|12120.7|12119.7|12121.1|12120.1|12116.5|12115.5|261
1652893110000|2022-05-18 16:58:30|12120.5|12119.5|12121|12120|12123.1|12122.1|12119.5|12118.5|202
1652893120000|2022-05-18 16:58:40|12121.5|12120.5|12123.2|12122.2|12124.3|12123.3|12121.3|12120.3|222
1652893130000|2022-05-18 16:58:50|12123.3|12122.3|12121|12120|12124.5|12123.5|12120.8|12119.8|121
1652893140000|2022-05-18 16:59:00|12121.1|12120.1|12121.1|12120.1|12122.3|12121.3|12118|12117|215
1652893150000|2022-05-18 16:59:10|12121.3|12120.3|12124.3|12123.3|12124.6|12123.6|12119.7|12118.7|105
1652893160000|2022-05-18 16:59:20|12124.2|12123.2|12127.6|12126.6|12128|12127|12124.2|12123.2|202
1652893170000|2022-05-18 16:59:30|12127.5|12126.5|12128.7|12127.7|12132.3|12131.3|12127.2|12126.2|275
1652893180000|2022-05-18 16:59:40|12128.6|12127.6|12130|12129|12130.5|12129.5|12127.5|12126.5|169
1652893190000|2022-05-18 16:59:50|12130.2|12129.2|12130.7|12129.7|12131.6|12130.6|12129.3|12128.3|174
1652893200000|2022-05-18 17:00:00|12130.1|12129.1|12128.8|12127.8|12131|12130|12128.7|12127.7|228
1652893210000|2022-05-18 17:00:10|12128.5|12127.5|12121.3|12120.3|12128.5|12127.5|12118.8|12117.8|320
1652893220000|2022-05-18 17:00:20|12122.3|12121.3|12119|12118|12122.5|12121.5|12116.5|12115.5|198
1652893230000|2022-05-18 17:00:30|12119.1|12118.1|12118.1|12117.1|12119.7|12118.7|12115.3|12114.3|156
1652893240000|2022-05-18 17:00:40|12118|12117|12114.7|12113.7|12120|12119|12114.2|12113.2|127
1652893250000|2022-05-18 17:00:50|12114.8|12113.8|12109.8|12108.8|12115.3|12114.3|12108.2|12107.2|584
1652893260000|2022-05-18 17:01:00|12110|12109|12111.7|12110.7|12113.2|12112.2|12108.7|12107.7|171
1652893270000|2022-05-18 17:01:10|12111.6|12110.6|12105.3|12104.3|12111.6|12110.6|12104.6|12103.6|318
1652893280000|2022-05-18 17:01:20|12105.2|12104.2|12103.6|12102.6|12106.6|12105.6|12103|12102|169
1652893290000|2022-05-18 17:01:30|12103.5|12102.5|12104.6|12103.6|12106.7|12105.7|12103.1|12102.1|179
1652893300000|2022-05-18 17:01:40|12104.1|12103.1|12101.6|12100.6|12105|12104|12101.3|12100.3|141
1652893310000|2022-05-18 17:01:50|12101.5|12100.5|12100.3|12099.3|12103.1|12102.1|12099.8|12098.8|178
1652893320000|2022-05-18 17:02:00|12100.5|12099.5|12106|12105|12106|12105|12097.6|12096.6|280
1652893330000|2022-05-18 17:02:10|12106.5|12105.5|12099.6|12098.6|12106.5|12105.5|12098.3|12097.3|143
1652893340000|2022-05-18 17:02:20|12099.5|12098.5|12100.8|12099.8|12105.5|12104.5|12098.8|12097.8|151
1652893350000|2022-05-18 17:02:30|12101|12100|12104.5|12103.5|12104.5|12103.5|12099.5|12098.5|120
1652893360000|2022-05-18 17:02:40|12104.8|12103.8|12105.7|12104.7|12106.7|12105.7|12102.8|12101.8|146
1652893370000|2022-05-18 17:02:50|12105.6|12104.6|12104.2|12103.2|12110.2|12109.2|12104.2|12103.2|175
1652893380000|2022-05-18 17:03:00|12104|12103|12103.5|12102.5|12107.1|12106.1|12102.5|12101.5|216
1652893390000|2022-05-18 17:03:10|12103.8|12102.8|12104.6|12103.6|12109.2|12108.2|12102.3|12101.3|240
1652893400000|2022-05-18 17:03:20|12104.5|12103.5|12103.7|12102.7|12104.8|12103.8|12102.6|12101.6|102
1652893410000|2022-05-18 17:03:30|12103.8|12102.8|12104.7|12103.7|12105.3|12104.3|12103|12102|68
1652893420000|2022-05-18 17:03:40|12104.3|12103.3|12101.8|12100.8|12106.5|12105.5|12101.2|12100.2|116
1652893430000|2022-05-18 17:03:50|12102|12101|12102.2|12101.2|12103.8|12102.8|12100.6|12099.6|85
1652893440000|2022-05-18 17:04:00|12102.6|12101.6|12100|12099|12102.6|12101.6|12098.2|12097.2|185
1652893450000|2022-05-18 17:04:10|12099.7|12098.7|12100.1|12099.1|12101.7|12100.7|12099.1|12098.1|102
1652893460000|2022-05-18 17:04:20|12100.3|12099.3|12099.3|12098.3|12100.7|12099.7|12098.7|12097.7|104
1652893470000|2022-05-18 17:04:30|12099.2|12098.2|12098.6|12097.6|12100.2|12099.2|12097.1|12096.1|147
1652893480000|2022-05-18 17:04:40|12098.3|12097.3|12097|12096|12099.3|12098.3|12097|12096|86
1652893490000|2022-05-18 17:04:50|12096.7|12095.7|12097.5|12096.5|12097.7|12096.7|12096|12095|96
1652893500000|2022-05-18 17:05:00|12096.7|12095.7|12086.1|12085.1|12097.5|12096.5|12085.7|12084.7|618
1652893510000|2022-05-18 17:05:10|12085.7|12084.7|12086.6|12085.6|12087|12086|12084.2|12083.2|219
1652893520000|2022-05-18 17:05:20|12086.7|12085.7|12083.3|12082.3|12086.8|12085.8|12083.3|12082.3|95
1652893530000|2022-05-18 17:05:30|12082.7|12081.7|12080|12079|12083|12082|12080|12079|221
1652893540000|2022-05-18 17:05:40|12080.1|12079.1|12080.2|12079.2|12081.5|12080.5|12079.3|12078.3|126
1652893550000|2022-05-18 17:05:50|12080.3|12079.3|12081.8|12080.8|12081.8|12080.8|12079|12078|127
1652893560000|2022-05-18 17:06:00|12082|12081|12084.2|12083.2|12087.6|12086.6|12081.1|12080.1|267
1652893570000|2022-05-18 17:06:10|12084.3|12083.3|12080|12079|12084.3|12083.3|12079.2|12078.2|134
1652893580000|2022-05-18 17:06:20|12079.8|12078.8|12075.1|12074.1|12080.8|12079.8|12074.7|12073.7|276
1652893590000|2022-05-18 17:06:30|12075.6|12074.6|12076.7|12075.7|12076.8|12075.8|12074.2|12073.2|126
1652893600000|2022-05-18 17:06:40|12076.8|12075.8|12076.3|12075.3|12078.1|12077.1|12074.7|12073.7|134
1652893610000|2022-05-18 17:06:50|12076.6|12075.6|12074|12073|12076.7|12075.7|12073.6|12072.6|99
1652893620000|2022-05-18 17:07:00|12074.2|12073.2|12077.2|12076.2|12077.7|12076.7|12073.7|12072.7|181
1652893630000|2022-05-18 17:07:10|12077.3|12076.3|12076|12075|12077.8|12076.8|12074.8|12073.8|111
1652893640000|2022-05-18 17:07:20|12075.8|12074.8|12067|12066|12076|12075|12066.2|12065.2|404
1652893650000|2022-05-18 17:07:30|12067.5|12066.5|12064.7|12063.7|12069.2|12068.2|12063.8|12062.8|396
1652893660000|2022-05-18 17:07:40|12064.5|12063.5|12064.1|12063.1|12066.1|12065.1|12063.5|12062.5|206
1652893670000|2022-05-18 17:07:50|12064|12063|12065.3|12064.3|12066.5|12065.5|12064|12063|197
1652893680000|2022-05-18 17:08:00|12065.2|12064.2|12065.2|12064.2|12065.6|12064.6|12061|12060|280
1652893690000|2022-05-18 17:08:10|12065.5|12064.5|12065.3|12064.3|12066.2|12065.2|12063.5|12062.5|116
1652893700000|2022-05-18 17:08:20|12065.2|12064.2|12062.3|12061.3|12065.6|12064.6|12062.1|12061.1|129
1652893710000|2022-05-18 17:08:30|12062.5|12061.5|12062|12061|12065.6|12064.6|12061.8|12060.8|124
1652893720000|2022-05-18 17:08:40|12061.8|12060.8|12062.1|12061.1|12063.6|12062.6|12061.8|12060.8|82
1652893730000|2022-05-18 17:08:50|12062|12061|12060.3|12059.3|12062.3|12061.3|12060|12059|149
1652893740000|2022-05-18 17:09:00|12060.2|12059.2|12053|12052|12060.3|12059.3|12052.7|12051.7|659
1652893750000|2022-05-18 17:09:10|12052.7|12051.7|12052.8|12051.8|12053.7|12052.7|12049.8|12048.8|414
1652893760000|2022-05-18 17:09:20|12053|12052|12053.1|12052.1|12054.2|12053.2|12052.3|12051.3|164
1652893770000|2022-05-18 17:09:30|12052.6|12051.6|12047|12046|12052.6|12051.6|12045.5|12044.5|701
1652893780000|2022-05-18 17:09:40|12046.8|12045.8|12042.2|12041.2|12047.2|12046.2|12042|12041|406
1652893790000|2022-05-18 17:09:50|12042.3|12041.3|12043.2|12042.2|12043.8|12042.8|12039.2|12038.2|370
1652893800000|2022-05-18 17:10:00|12043|12042|12042|12041|12043.8|12042.8|12041|12040|263
1652893810000|2022-05-18 17:10:10|12042.2|12041.2|12043.2|12042.2|12044|12043|12040.7|12039.7|192
1652893820000|2022-05-18 17:10:20|12042.8|12041.8|12043.6|12042.6|12045.6|12044.6|12041.7|12040.7|231
1652893830000|2022-05-18 17:10:30|12043.5|12042.5|12048.7|12047.7|12050.8|12049.8|12043.1|12042.1|368
1652893840000|2022-05-18 17:10:40|12048.6|12047.6|12047.1|12046.1|12049.8|12048.8|12046|12045|150
1652893850000|2022-05-18 17:10:50|12047.2|12046.2|12046.1|12045.1|12048.7|12047.7|12045.6|12044.6|121
1652893860000|2022-05-18 17:11:00|12046.2|12045.2|12042.5|12041.5|12046.2|12045.2|12042.5|12041.5|192
1652893870000|2022-05-18 17:11:10|12042.2|12041.2|12038.2|12037.2|12042.2|12041.2|12038|12037|261
1652893880000|2022-05-18 17:11:20|12038.1|12037.1|12037.8|12036.8|12040.6|12039.6|12037.6|12036.6|236
1652893890000|2022-05-18 17:11:30|12038|12037|12040.2|12039.2|12040.2|12039.2|12037.6|12036.6|123
1652893900000|2022-05-18 17:11:40|12040.5|12039.5|12042|12041|12042|12041|12038|12037|134
1652893910000|2022-05-18 17:11:50|12041.7|12040.7|12039|12038|12042.3|12041.3|12038.5|12037.5|116
1652893920000|2022-05-18 17:12:00|12039.1|12038.1|12037.8|12036.8|12039.2|12038.2|12037|12036|292
1652893930000|2022-05-18 17:12:10|12037.5|12036.5|12042.5|12041.5|12042.5|12041.5|12037|12036|370
1652893940000|2022-05-18 17:12:20|12042.2|12041.2|12037|12036|12042.5|12041.5|12036.3|12035.3|553
1652893950000|2022-05-18 17:12:30|12037.5|12036.5|12032.7|12031.7|12038.2|12037.2|12031.8|12030.8|434
1652893960000|2022-05-18 17:12:40|12033|12032|12028.2|12027.2|12033|12032|12028.1|12027.1|422
1652893970000|2022-05-18 17:12:50|12028.7|12027.7|12028.5|12027.5|12030.1|12029.1|12028|12027|302
1652893980000|2022-05-18 17:13:00|12028.3|12027.3|12032.7|12031.7|12033.7|12032.7|12027|12026|475
1652893990000|2022-05-18 17:13:10|12032.8|12031.8|12030.2|12029.2|12032.8|12031.8|12029|12028|179
1652894000000|2022-05-18 17:13:20|12029.6|12028.6|12030.3|12029.3|12030.5|12029.5|12028.7|12027.7|103
1652894010000|2022-05-18 17:13:30|12030.5|12029.5|12031.7|12030.7|12031.7|12030.7|12027.8|12026.8|116
1652894020000|2022-05-18 17:13:40|12032.5|12031.5|12033|12032|12034.5|12033.5|12031.6|12030.6|122
1652894030000|2022-05-18 17:13:50|12032.7|12031.7|12031.7|12030.7|12035.2|12034.2|12031.6|12030.6|202
1652894040000|2022-05-18 17:14:00|12031.6|12030.6|12032.6|12031.6|12032.8|12031.8|12030.7|12029.7|88
1652894050000|2022-05-18 17:14:10|12032.7|12031.7|12031.3|12030.3|12032.7|12031.7|12029.6|12028.6|95
1652894060000|2022-05-18 17:14:20|12031.5|12030.5|12033|12032|12033.5|12032.5|12031.3|12030.3|112
1652894070000|2022-05-18 17:14:30|12033.1|12032.1|12030.6|12029.6|12034|12033|12030.2|12029.2|171
1652894080000|2022-05-18 17:14:40|12030.5|12029.5|12031.5|12030.5|12031.7|12030.7|12030|12029|126
1652894090000|2022-05-18 17:14:50|12031.8|12030.8|12028|12027|12033|12032|12028|12027|202
1652894100000|2022-05-18 17:15:00|12028.1|12027.1|12026.6|12025.6|12028.1|12027.1|12025|12024|372
1652894110000|2022-05-18 17:15:10|12026.7|12025.7|12022.5|12021.5|12026.8|12025.8|12022.1|12021.1|256
1652894120000|2022-05-18 17:15:20|12022.6|12021.6|12029.5|12028.5|12030.5|12029.5|12022.5|12021.5|212
1652894130000|2022-05-18 17:15:30|12029.2|12028.2|12028.3|12027.3|12032.1|12031.1|12027.3|12026.3|162
1652894140000|2022-05-18 17:15:40|12028.2|12027.2|12030|12029|12031.2|12030.2|12027.3|12026.3|133
1652894150000|2022-05-18 17:15:50|12029.8|12028.8|12032|12031|12033.2|12032.2|12029.7|12028.7|197
1652894160000|2022-05-18 17:16:00|12030.3|12029.3|12031.8|12030.8|12032.2|12031.2|12029.2|12028.2|150
1652894170000|2022-05-18 17:16:10|12032|12031|12033.1|12032.1|12034|12033|12030.7|12029.7|99
1652894180000|2022-05-18 17:16:20|12032.8|12031.8|12031.3|12030.3|12034.2|12033.2|12031.1|12030.1|116
1652894190000|2022-05-18 17:16:30|12031|12030|12026.5|12025.5|12031|12030|12025|12024|271
1652894200000|2022-05-18 17:16:40|12026.6|12025.6|12025.7|12024.7|12029.2|12028.2|12025.7|12024.7|137
1652894210000|2022-05-18 17:16:50|12025.8|12024.8|12026|12025|12027|12026|12024.3|12023.3|149
1652894220000|2022-05-18 17:17:00|12025.8|12024.8|12023.7|12022.7|12026.1|12025.1|12021.6|12020.6|229
1652894230000|2022-05-18 17:17:10|12023.6|12022.6|12021.8|12020.8|12025.7|12024.7|12021.6|12020.6|166
1652894240000|2022-05-18 17:17:20|12021.7|12020.7|12019.7|12018.7|12022.3|12021.3|12019.5|12018.5|220
1652894250000|2022-05-18 17:17:30|12019.6|12018.6|12021.6|12020.6|12023.2|12022.2|12019.2|12018.2|200
1652894260000|2022-05-18 17:17:40|12021.5|12020.5|12022|12021|12022.2|12021.2|12020|12019|94
1652894270000|2022-05-18 17:17:50|12021.7|12020.7|12025.5|12024.5|12025.6|12024.6|12021.7|12020.7|118
1652894280000|2022-05-18 17:18:00|12025.6|12024.6|12026.7|12025.7|12028|12027|12024.3|12023.3|211
1652894290000|2022-05-18 17:18:10|12026.8|12025.8|12030.2|12029.2|12031.5|12030.5|12026.7|12025.7|233
1652894300000|2022-05-18 17:18:20|12030.3|12029.3|12029.7|12028.7|12032.8|12031.8|12029.7|12028.7|151
1652894310000|2022-05-18 17:18:30|12029.8|12028.8|12026.6|12025.6|12029.8|12028.8|12025.8|12024.8|143
1652894320000|2022-05-18 17:18:40|12026.7|12025.7|12024.8|12023.8|12027|12026|12023.8|12022.8|82
1652894330000|2022-05-18 17:18:50|12024.1|12023.1|12025.1|12024.1|12027|12026|12024.1|12023.1|69
1652894340000|2022-05-18 17:19:00|12024.1|12023.1|12020.8|12019.8|12024.2|12023.2|12020|12019|257
1652894350000|2022-05-18 17:19:10|12021|12020|12015.2|12014.2|12022.5|12021.5|12014.3|12013.3|604
1652894360000|2022-05-18 17:19:20|12014.5|12013.5|12018|12017|12020.5|12019.5|12014.5|12013.5|181
1652894370000|2022-05-18 17:19:30|12017.8|12016.8|12023.7|12022.7|12024.1|12023.1|12017.1|12016.1|164
1652894380000|2022-05-18 17:19:40|12024|12023|12023|12022|12024.1|12023.1|12022.3|12021.3|91
1652894390000|2022-05-18 17:19:50|12022.8|12021.8|12018.2|12017.2|12023|12022|12017.5|12016.5|149
1652894400000|2022-05-18 17:20:00|12018.1|12017.1|12024.7|12023.7|12025.1|12024.1|12018.1|12017.1|202
1652894410000|2022-05-18 17:20:10|12026|12025|12023|12022|12026|12025|12022.3|12021.3|188
1652894420000|2022-05-18 17:20:20|12020.8|12019.8|12026.5|12025.5|12026.5|12025.5|12020.8|12019.8|180
1652894430000|2022-05-18 17:20:30|12027|12026|12033.5|12032.5|12033.5|12032.5|12026.5|12025.5|366
1652894440000|2022-05-18 17:20:40|12033.3|12032.3|12026.7|12025.7|12034.1|12033.1|12026.3|12025.3|328
1652894450000|2022-05-18 17:20:50|12026.5|12025.5|12025|12024|12028.7|12027.7|12024.2|12023.2|110
1652894460000|2022-05-18 17:21:00|12024.7|12023.7|12026|12025|12027.7|12026.7|12024.6|12023.6|168
1652894470000|2022-05-18 17:21:10|12025.8|12024.8|12027.1|12026.1|12027.5|12026.5|12023.8|12022.8|237
1652894480000|2022-05-18 17:21:20|12027.3|12026.3|12035.2|12034.2|12036.5|12035.5|12027.3|12026.3|760
1652894490000|2022-05-18 17:21:30|12034.7|12033.7|12035.5|12034.5|12039.8|12038.8|12034.6|12033.6|413
1652894500000|2022-05-18 17:21:40|12036|12035|12038.8|12037.8|12039|12038|12034.3|12033.3|248
1652894510000|2022-05-18 17:21:50|12038.2|12037.2|12035.2|12034.2|12039.6|12038.6|12034.8|12033.8|193
1652894520000|2022-05-18 17:22:00|12035|12034|12033|12032|12035|12034|12030.7|12029.7|176
1652894530000|2022-05-18 17:22:10|12033.1|12032.1|12032.3|12031.3|12036|12035|12031.1|12030.1|80
1652894540000|2022-05-18 17:22:20|12032.5|12031.5|12036.2|12035.2|12036.2|12035.2|12031.1|12030.1|87
1652894550000|2022-05-18 17:22:30|12036.3|12035.3|12039.1|12038.1|12040.6|12039.6|12034.7|12033.7|179
1652894560000|2022-05-18 17:22:40|12038.8|12037.8|12037.7|12036.7|12039|12038|12036.1|12035.1|121
1652894570000|2022-05-18 17:22:50|12038|12037|12033.1|12032.1|12039|12038|12033|12032|103
1652894580000|2022-05-18 17:23:00|12033|12032|12032.7|12031.7|12033.8|12032.8|12031.5|12030.5|188
1652894590000|2022-05-18 17:23:10|12032.3|12031.3|12031.1|12030.1|12032.7|12031.7|12029.7|12028.7|89
1652894600000|2022-05-18 17:23:20|12031.3|12030.3|12035.1|12034.1|12035.1|12034.1|12030.6|12029.6|113
1652894610000|2022-05-18 17:23:30|12035.3|12034.3|12026.7|12025.7|12035.5|12034.5|12026.6|12025.6|112
1652894620000|2022-05-18 17:23:40|12026.6|12025.6|12026.7|12025.7|12027.7|12026.7|12024.8|12023.8|165
1652894630000|2022-05-18 17:23:50|12026.6|12025.6|12025.3|12024.3|12030.3|12029.3|12024.5|12023.5|163
1652894640000|2022-05-18 17:24:00|12025.1|12024.1|12023.3|12022.3|12026|12025|12022.5|12021.5|199
1652894650000|2022-05-18 17:24:10|12023.2|12022.2|12022.1|12021.1|12023.7|12022.7|12020.6|12019.6|184
1652894660000|2022-05-18 17:24:20|12022.2|12021.2|12022.3|12021.3|12023.5|12022.5|12020.7|12019.7|172
1652894670000|2022-05-18 17:24:30|12022.6|12021.6|12021.8|12020.8|12022.8|12021.8|12020.3|12019.3|161
1652894680000|2022-05-18 17:24:40|12021.7|12020.7|12021.1|12020.1|12022.2|12021.2|12019.7|12018.7|85
1652894690000|2022-05-18 17:24:50|12020.8|12019.8|12020.3|12019.3|12020.8|12019.8|12018.2|12017.2|192
1652894700000|2022-05-18 17:25:00|12020.5|12019.5|12020.5|12019.5|12021.1|12020.1|12017.3|12016.3|139
1652894710000|2022-05-18 17:25:10|12020.3|12019.3|12019.6|12018.6|12021.3|12020.3|12018.7|12017.7|93
1652894720000|2022-05-18 17:25:20|12019.8|12018.8|12017.2|12016.2|12019.8|12018.8|12016.5|12015.5|96
1652894730000|2022-05-18 17:25:30|12017.1|12016.1|12016.8|12015.8|12019.7|12018.7|12015.1|12014.1|174
1652894740000|2022-05-18 17:25:40|12017|12016|12016.3|12015.3|12017.2|12016.2|12014.5|12013.5|132
1652894750000|2022-05-18 17:25:50|12016.6|12015.6|12015.3|12014.3|12016.8|12015.8|12014.7|12013.7|129
1652894760000|2022-05-18 17:26:00|12014.8|12013.8|12009.6|12008.6|12015.5|12014.5|12008.8|12007.8|385
1652894770000|2022-05-18 17:26:10|12009.8|12008.8|12006.8|12005.8|12010.2|12009.2|12006.8|12005.8|293
1652894780000|2022-05-18 17:26:20|12007|12006|12008|12007|12008.8|12007.8|12006.7|12005.7|244
1652894790000|2022-05-18 17:26:30|12008.1|12007.1|12013.1|12012.1|12014|12013|12008.1|12007.1|159
1652894800000|2022-05-18 17:26:40|12013.3|12012.3|12014.7|12013.7|12016.5|12015.5|12012.8|12011.8|190
1652894810000|2022-05-18 17:26:50|12014.5|12013.5|12008|12007|12014.6|12013.6|12008|12007|162
1652894820000|2022-05-18 17:27:00|12008.1|12007.1|12006.6|12005.6|12010.3|12009.3|12006.2|12005.2|177
1652894830000|2022-05-18 17:27:10|12006.7|12005.7|12011.8|12010.8|12011.8|12010.8|12005.6|12004.6|222
1652894840000|2022-05-18 17:27:20|12012|12011|12010.8|12009.8|12013.6|12012.6|12010.5|12009.5|138
1652894850000|2022-05-18 17:27:30|12010.7|12009.7|12008.6|12007.6|12010.7|12009.7|12007.7|12006.7|89
1652894860000|2022-05-18 17:27:40|12008.5|12007.5|12010.2|12009.2|12010.7|12009.7|12008.3|12007.3|115
1652894870000|2022-05-18 17:27:50|12010.3|12009.3|12013.6|12012.6|12015.1|12014.1|12010.2|12009.2|140
1652894880000|2022-05-18 17:28:00|12013.8|12012.8|12020.5|12019.5|12020.5|12019.5|12013.7|12012.7|225
1652894890000|2022-05-18 17:28:10|12020.6|12019.6|12016.1|12015.1|12020.6|12019.6|12015|12014|145
1652894900000|2022-05-18 17:28:20|12016.3|12015.3|12024.5|12023.5|12024.5|12023.5|12016.3|12015.3|281
1652894910000|2022-05-18 17:28:30|12024.7|12023.7|12021.1|12020.1|12024.7|12023.7|12019.8|12018.8|116
1652894920000|2022-05-18 17:28:40|12021|12020|12024.1|12023.1|12025.7|12024.7|12020.6|12019.6|181
1652894930000|2022-05-18 17:28:50|12023.6|12022.6|12023.3|12022.3|12023.7|12022.7|12021.2|12020.2|184
1652894940000|2022-05-18 17:29:00|12023.5|12022.5|12022.1|12021.1|12023.5|12022.5|12018.2|12017.2|157
1652894950000|2022-05-18 17:29:10|12022|12021|12021.5|12020.5|12023.1|12022.1|12019|12018|116
1652894960000|2022-05-18 17:29:20|12022.3|12021.3|12019.6|12018.6|12022.7|12021.7|12019.2|12018.2|87
1652894970000|2022-05-18 17:29:30|12019.7|12018.7|12021.1|12020.1|12021.7|12020.7|12018.8|12017.8|69
1652894980000|2022-05-18 17:29:40|12021.2|12020.2|12019.8|12018.8|12021.8|12020.8|12019.3|12018.3|49
1652894990000|2022-05-18 17:29:50|12019.6|12018.6|12019.6|12018.6|12022.5|12021.5|12019.3|12018.3|54
1652895000000|2022-05-18 17:30:00|12019.3|12018.3|12017.2|12016.2|12019.3|12018.3|12016.3|12015.3|172
1652895010000|2022-05-18 17:30:10|12017|12016|12012.5|12011.5|12017.3|12016.3|12011.7|12010.7|231
1652895020000|2022-05-18 17:30:20|12012.3|12011.3|12011|12010|12015.5|12014.5|12010.7|12009.7|196
1652895030000|2022-05-18 17:30:30|12010.8|12009.8|12009.8|12008.8|12012.2|12011.2|12009.3|12008.3|144
1652895040000|2022-05-18 17:30:40|12010|12009|12013.3|12012.3|12013.5|12012.5|12009.8|12008.8|113
1652895050000|2022-05-18 17:30:50|12013.5|12012.5|12013.5|12012.5|12013.8|12012.8|12010.3|12009.3|73
1652895060000|2022-05-18 17:31:00|12012.8|12011.8|12016.3|12015.3|12017.5|12016.5|12012.6|12011.6|130
1652895070000|2022-05-18 17:31:10|12016.5|12015.5|12023.8|12022.8|12025.7|12024.7|12016.3|12015.3|314
1652895080000|2022-05-18 17:31:20|12024.1|12023.1|12026.1|12025.1|12030.1|12029.1|12023.6|12022.6|364
1652895090000|2022-05-18 17:31:30|12026.2|12025.2|12025.7|12024.7|12028.5|12027.5|12024.6|12023.6|147
1652895100000|2022-05-18 17:31:40|12025.8|12024.8|12027.5|12026.5|12029.6|12028.6|12025.7|12024.7|179
1652895110000|2022-05-18 17:31:50|12028.2|12027.2|12028.3|12027.3|12030.8|12029.8|12026.7|12025.7|263
1652895120000|2022-05-18 17:32:00|12027.8|12026.8|12026.3|12025.3|12028.5|12027.5|12025|12024|130
1652895130000|2022-05-18 17:32:10|12026.2|12025.2|12023.8|12022.8|12026.3|12025.3|12023.2|12022.2|107
1652895140000|2022-05-18 17:32:20|12023.7|12022.7|12029.6|12028.6|12031.7|12030.7|12023.7|12022.7|149
1652895150000|2022-05-18 17:32:30|12029.3|12028.3|12023.5|12022.5|12029.3|12028.3|12023.3|12022.3|166
1652895160000|2022-05-18 17:32:40|12023.7|12022.7|12022.1|12021.1|12024.8|12023.8|12020|12019|131
1652895170000|2022-05-18 17:32:50|12022.3|12021.3|12019.6|12018.6|12023.2|12022.2|12017.5|12016.5|187
1652895180000|2022-05-18 17:33:00|12019.7|12018.7|12015.8|12014.8|12019.7|12018.7|12015.5|12014.5|167
1652895190000|2022-05-18 17:33:10|12015.6|12014.6|12016.6|12015.6|12021.1|12020.1|12015.6|12014.6|108
1652895200000|2022-05-18 17:33:20|12016.5|12015.5|12019|12018|12020.1|12019.1|12016.2|12015.2|68
1652895210000|2022-05-18 17:33:30|12019.3|12018.3|12020.6|12019.6|12022.2|12021.2|12017.1|12016.1|122
1652895220000|2022-05-18 17:33:40|12020.5|12019.5|12021.8|12020.8|12022.7|12021.7|12019.6|12018.6|75
1652895230000|2022-05-18 17:33:50|12021.7|12020.7|12017.7|12016.7|12021.8|12020.8|12017.7|12016.7|74
1652895240000|2022-05-18 17:34:00|12018|12017|12020.3|12019.3|12020.8|12019.8|12016.7|12015.7|122
1652895250000|2022-05-18 17:34:10|12019.8|12018.8|12024|12023|12025.8|12024.8|12019.8|12018.8|148
1652895260000|2022-05-18 17:34:20|12024.1|12023.1|12026.8|12025.8|12030|12029|12022.8|12021.8|167
1652895270000|2022-05-18 17:34:30|12027|12026|12029.8|12028.8|12031.7|12030.7|12026.1|12025.1|160
1652895280000|2022-05-18 17:34:40|12030|12029|12029.6|12028.6|12031.3|12030.3|12028.7|12027.7|109
1652895290000|2022-05-18 17:34:50|12029.3|12028.3|12030.2|12029.2|12031.5|12030.5|12029.2|12028.2|77
1652895300000|2022-05-18 17:35:00|12029.8|12028.8|12031.3|12030.3|12035.2|12034.2|12029.5|12028.5|209
1652895310000|2022-05-18 17:35:10|12031.6|12030.6|12035.6|12034.6|12035.6|12034.6|12031.2|12030.2|106
1652895320000|2022-05-18 17:35:20|12036|12035|12039.7|12038.7|12041|12040|12035.1|12034.1|278
1652895330000|2022-05-18 17:35:30|12039.6|12038.6|12036.2|12035.2|12040.8|12039.8|12035.2|12034.2|253
1652895340000|2022-05-18 17:35:40|12036.3|12035.3|12033.6|12032.6|12036.3|12035.3|12030|12029|272
1652895350000|2022-05-18 17:35:50|12033.5|12032.5|12030|12029|12034.5|12033.5|12029.5|12028.5|107
1652895360000|2022-05-18 17:36:00|12029.6|12028.6|12027.7|12026.7|12031.3|12030.3|12027.7|12026.7|201
1652895370000|2022-05-18 17:36:10|12027.8|12026.8|12027.3|12026.3|12030.8|12029.8|12025|12024|312
1652895380000|2022-05-18 17:36:20|12027.2|12026.2|12027.3|12026.3|12031.3|12030.3|12026.8|12025.8|119
1652895390000|2022-05-18 17:36:30|12026.2|12025.2|12022.6|12021.6|12027.1|12026.1|12022.6|12021.6|110
1652895400000|2022-05-18 17:36:40|12022.5|12021.5|12024.8|12023.8|12025.1|12024.1|12021.5|12020.5|181
1652895410000|2022-05-18 17:36:50|12024.7|12023.7|12026.2|12025.2|12028.2|12027.2|12024.1|12023.1|81
1652895420000|2022-05-18 17:37:00|12026.3|12025.3|12027|12026|12027.3|12026.3|12022.6|12021.6|104
1652895430000|2022-05-18 17:37:10|12026.7|12025.7|12028.3|12027.3|12029.1|12028.1|12026.6|12025.6|78
1652895440000|2022-05-18 17:37:20|12028.2|12027.2|12027.5|12026.5|12029|12028|12026.7|12025.7|72
1652895450000|2022-05-18 17:37:30|12027.6|12026.6|12029|12028|12029.8|12028.8|12025.1|12024.1|114
1652895460000|2022-05-18 17:37:40|12029.1|12028.1|12028.3|12027.3|12029.5|12028.5|12027.2|12026.2|44
1652895470000|2022-05-18 17:37:50|12028.2|12027.2|12022.8|12021.8|12028.7|12027.7|12022.8|12021.8|98
1652895480000|2022-05-18 17:38:00|12023|12022|12023.1|12022.1|12025.3|12024.3|12021.8|12020.8|82
1652895490000|2022-05-18 17:38:10|12023|12022|12025.1|12024.1|12027.3|12026.3|12022.3|12021.3|143
1652895500000|2022-05-18 17:38:20|12025.2|12024.2|12023.8|12022.8|12025.2|12024.2|12021.5|12020.5|45
1652895510000|2022-05-18 17:38:30|12024.3|12023.3|12026.2|12025.2|12026.2|12025.2|12024|12023|50
1652895520000|2022-05-18 17:38:40|12026.8|12025.8|12032.3|12031.3|12033.8|12032.8|12026.8|12025.8|149
1652895530000|2022-05-18 17:38:50|12032.5|12031.5|12029.6|12028.6|12032.8|12031.8|12028.5|12027.5|67
1652895540000|2022-05-18 17:39:00|12028.8|12027.8|12028.8|12027.8|12028.8|12027.8|12025.7|12024.7|143
1652895550000|2022-05-18 17:39:10|12028.7|12027.7|12030.8|12029.8|12031.7|12030.7|12028.3|12027.3|76
1652895560000|2022-05-18 17:39:20|12030.6|12029.6|12035.2|12034.2|12036.1|12035.1|12029.2|12028.2|94
1652895570000|2022-05-18 17:39:30|12035.1|12034.1|12034.5|12033.5|12037.7|12036.7|12034.3|12033.3|227
1652895580000|2022-05-18 17:39:40|12034.1|12033.1|12036.2|12035.2|12037.1|12036.1|12034.1|12033.1|98
1652895590000|2022-05-18 17:39:50|12036.1|12035.1|12036.5|12035.5|12036.6|12035.6|12034.6|12033.6|35
1652895600000|2022-05-18 17:40:00|12036.1|12035.1|12030.6|12029.6|12037.2|12036.2|12030.5|12029.5|160
1652895610000|2022-05-18 17:40:10|12030.5|12029.5|12027.7|12026.7|12030.7|12029.7|12027.5|12026.5|170
1652895620000|2022-05-18 17:40:20|12027.6|12026.6|12026.1|12025.1|12029.2|12028.2|12025.7|12024.7|116
1652895630000|2022-05-18 17:40:30|12026.2|12025.2|12024.7|12023.7|12026.2|12025.2|12022.6|12021.6|182
1652895640000|2022-05-18 17:40:40|12024.8|12023.8|12024.8|12023.8|12027.2|12026.2|12024.3|12023.3|81
1652895650000|2022-05-18 17:40:50|12024.6|12023.6|12025.7|12024.7|12025.7|12024.7|12023.6|12022.6|73
1652895660000|2022-05-18 17:41:00|12025.1|12024.1|12026.6|12025.6|12029.8|12028.8|12023.7|12022.7|162
1652895670000|2022-05-18 17:41:10|12026.7|12025.7|12019.8|12018.8|12026.7|12025.7|12019.8|12018.8|125
1652895680000|2022-05-18 17:41:20|12020|12019|12018.2|12017.2|12020|12019|12016.2|12015.2|344
1652895690000|2022-05-18 17:41:30|12018|12017|12017.2|12016.2|12018.6|12017.6|12015.5|12014.5|108
1652895700000|2022-05-18 17:41:40|12017.1|12016.1|12016.8|12015.8|12018.2|12017.2|12015.2|12014.2|151
1652895710000|2022-05-18 17:41:50|12017|12016|12014.6|12013.6|12017.3|12016.3|12013.5|12012.5|310
1652895720000|2022-05-18 17:42:00|12014.7|12013.7|12017.6|12016.6|12018.5|12017.5|12013.5|12012.5|189
1652895730000|2022-05-18 17:42:10|12017.5|12016.5|12019.7|12018.7|12021.7|12020.7|12017.3|12016.3|106
1652895740000|2022-05-18 17:42:20|12019.6|12018.6|12015.3|12014.3|12019.6|12018.6|12014|12013|157
1652895750000|2022-05-18 17:42:30|12015.6|12014.6|12013.8|12012.8|12017.1|12016.1|12013.7|12012.7|74
1652895760000|2022-05-18 17:42:40|12014|12013|12015.7|12014.7|12016.7|12015.7|12011.5|12010.5|175
1652895770000|2022-05-18 17:42:50|12015.6|12014.6|12013.3|12012.3|12017.5|12016.5|12012.7|12011.7|144
1652895780000|2022-05-18 17:43:00|12013.2|12012.2|12010.3|12009.3|12014.1|12013.1|12009|12008|322
1652895790000|2022-05-18 17:43:10|12010.5|12009.5|12006.6|12005.6|12011|12010|12006.6|12005.6|218
1652895800000|2022-05-18 17:43:20|12007|12006|12002|12001|12007.2|12006.2|12001.6|12000.6|674
1652895810000|2022-05-18 17:43:30|12001|12000|11997.2|11996.2|12002.1|12001.1|11997.1|11996.1|876
1652895820000|2022-05-18 17:43:40|11997.5|11996.5|11998.7|11997.7|12004.3|12003.3|11997.5|11996.5|360
1652895830000|2022-05-18 17:43:50|11998.5|11997.5|11998|11997|11999.3|11998.3|11997.5|11996.5|225
1652895840000|2022-05-18 17:44:00|11997.6|11996.6|11990.8|11989.8|11998.5|11997.5|11990.2|11989.2|600
1652895850000|2022-05-18 17:44:10|11991.1|11990.1|11993|11992|11993.5|11992.5|11988.8|11987.8|467
1652895860000|2022-05-18 17:44:20|11992.6|11991.6|11990.7|11989.7|11993.6|11992.6|11990.5|11989.5|185
1652895870000|2022-05-18 17:44:30|11990.6|11989.6|11996.2|11995.2|11996.6|11995.6|11989.2|11988.2|202
1652895880000|2022-05-18 17:44:40|11996.5|11995.5|11994.5|11993.5|11997.7|11996.7|11994.5|11993.5|182
1652895890000|2022-05-18 17:44:50|11994.2|11993.2|11997|11996|11998.2|11997.2|11993.5|11992.5|146
1652895900000|2022-05-18 17:45:00|11997.1|11996.1|12001.3|12000.3|12003.2|12002.2|11997|11996|285
1652895910000|2022-05-18 17:45:10|12001.5|12000.5|12002.5|12001.5|12004.2|12003.2|12001.1|12000.1|255
1652895920000|2022-05-18 17:45:20|12002.8|12001.8|11998|11997|12003.7|12002.7|11997.3|11996.3|249
1652895930000|2022-05-18 17:45:30|11997.6|11996.6|11997.6|11996.6|11999.5|11998.5|11997|11996|145
1652895940000|2022-05-18 17:45:40|11997.7|11996.7|11994.6|11993.6|11997.8|11996.8|11994|11993|145
1652895950000|2022-05-18 17:45:50|11994.8|11993.8|11998.5|11997.5|11998.8|11997.8|11994.5|11993.5|131
1652895960000|2022-05-18 17:46:00|11998.6|11997.6|11999.6|11998.6|12001.6|12000.6|11998.6|11997.6|238
1652895970000|2022-05-18 17:46:10|11999.5|11998.5|11998.3|11997.3|12000.5|11999.5|11997.6|11996.6|64
1652895980000|2022-05-18 17:46:20|11998.2|11997.2|11995.3|11994.3|11998.8|11997.8|11994.2|11993.2|121
1652895990000|2022-05-18 17:46:30|11995.1|11994.1|11993.3|11992.3|11996|11995|11992.1|11991.1|155
1652896000000|2022-05-18 17:46:40|11993.2|11992.2|11993.3|11992.3|11998.5|11997.5|11993.2|11992.2|126
1652896010000|2022-05-18 17:46:50|11993.5|11992.5|11993.8|11992.8|11995.3|11994.3|11992.5|11991.5|129
1652896020000|2022-05-18 17:47:00|11994|11993|11993.3|11992.3|11995.2|11994.2|11991|11990|239
1652896030000|2022-05-18 17:47:10|11992.6|11991.6|11993.2|11992.2|11995.5|11994.5|11992.2|11991.2|107
1652896040000|2022-05-18 17:47:20|11994.2|11993.2|11991.7|11990.7|11994.2|11993.2|11991.2|11990.2|94
1652896050000|2022-05-18 17:47:30|11991.6|11990.6|11990.1|11989.1|11992.5|11991.5|11989|11988|269
1652896060000|2022-05-18 17:47:40|11990.2|11989.2|11984|11983|11990.5|11989.5|11981.7|11980.7|409
1652896070000|2022-05-18 17:47:50|11983.7|11982.7|11984.5|11983.5|11985.3|11984.3|11983.7|11982.7|156
1652896080000|2022-05-18 17:48:00|11984.2|11983.2|11981.7|11980.7|11986|11985|11981.7|11980.7|270
1652896090000|2022-05-18 17:48:10|11981.2|11980.2|11978.1|11977.1|11981.2|11980.2|11976.5|11975.5|478
1652896100000|2022-05-18 17:48:20|11978.2|11977.2|11984.8|11983.8|11985.2|11984.2|11978|11977|204
1652896110000|2022-05-18 17:48:30|11985.1|11984.1|11990.8|11989.8|11991.1|11990.1|11983.2|11982.2|235
1652896120000|2022-05-18 17:48:40|11991|11990|11987.6|11986.6|11991|11990|11987|11986|196
1652896130000|2022-05-18 17:48:50|11987.5|11986.5|11986.1|11985.1|11988.7|11987.7|11985.2|11984.2|171
1652896140000|2022-05-18 17:49:00|11986.3|11985.3|11986|11985|11987.3|11986.3|11985.6|11984.6|83
1652896150000|2022-05-18 17:49:10|11986.1|11985.1|11988.1|11987.1|11988.5|11987.5|11983.6|11982.6|183
1652896160000|2022-05-18 17:49:20|11988.2|11987.2|11984.3|11983.3|11990|11989|11984.3|11983.3|115
1652896170000|2022-05-18 17:49:30|11984.5|11983.5|11983.6|11982.6|11986.3|11985.3|11981.8|11980.8|184
1652896180000|2022-05-18 17:49:40|11984.5|11983.5|11984.3|11983.3|11984.7|11983.7|11981.8|11980.8|198
1652896190000|2022-05-18 17:49:50|11984.8|11983.8|11981.6|11980.6|11985|11984|11981.2|11980.2|95
1652896200000|2022-05-18 17:50:00|11981.8|11980.8|11985.3|11984.3|11986.5|11985.5|11981.8|11980.8|123
1652896210000|2022-05-18 17:50:10|11985.2|11984.2|11984.6|11983.6|11987|11986|11983.7|11982.7|145
1652896220000|2022-05-18 17:50:20|11984.5|11983.5|11986.8|11985.8|11986.8|11985.8|11983.5|11982.5|96
1652896230000|2022-05-18 17:50:30|11987.1|11986.1|11988|11987|11989.5|11988.5|11987.1|11986.1|101
1652896240000|2022-05-18 17:50:40|11988.1|11987.1|11986.1|11985.1|11988.3|11987.3|11985.2|11984.2|176
1652896250000|2022-05-18 17:50:50|11986.2|11985.2|11982.1|11981.1|11986.3|11985.3|11980.5|11979.5|145
1652896260000|2022-05-18 17:51:00|11981.7|11980.7|11979.5|11978.5|11982.3|11981.3|11979.5|11978.5|146
1652896270000|2022-05-18 17:51:10|11979.6|11978.6|11979|11978|11981.2|11980.2|11978.2|11977.2|177
1652896280000|2022-05-18 17:51:20|11978|11977|11973.6|11972.6|11978.6|11977.6|11972.1|11971.1|512
1652896290000|2022-05-18 17:51:30|11973.2|11972.2|11977.5|11976.5|11977.5|11976.5|11973.2|11972.2|191
1652896300000|2022-05-18 17:51:40|11977.3|11976.3|11974.7|11973.7|11979.1|11978.1|11973.7|11972.7|164
1652896310000|2022-05-18 17:51:50|11974.8|11973.8|11974.6|11973.6|11975|11974|11972|11971|166
1652896320000|2022-05-18 17:52:00|11974.2|11973.2|11973.1|11972.1|11976|11975|11972|11971|117
1652896330000|2022-05-18 17:52:10|11973|11972|11977.7|11976.7|11977.8|11976.8|11972.7|11971.7|203
1652896340000|2022-05-18 17:52:20|11978|11977|11976.7|11975.7|11978.1|11977.1|11974.5|11973.5|143
1652896350000|2022-05-18 17:52:30|11976.6|11975.6|11977.8|11976.8|11978.3|11977.3|11976.2|11975.2|123
1652896360000|2022-05-18 17:52:40|11978.3|11977.3|11976.5|11975.5|11978.6|11977.6|11974.3|11973.3|159
1652896370000|2022-05-18 17:52:50|11976.6|11975.6|11971.7|11970.7|11977.1|11976.1|11971.5|11970.5|243
1652896380000|2022-05-18 17:53:00|11972|11971|11966.2|11965.2|11973.1|11972.1|11966.2|11965.2|499
1652896390000|2022-05-18 17:53:10|11965.8|11964.8|11964.2|11963.2|11966.5|11965.5|11962.2|11961.2|517
1652896400000|2022-05-18 17:53:20|11964.1|11963.1|11964.8|11963.8|11967|11966|11963.3|11962.3|172
1652896410000|2022-05-18 17:53:30|11964.7|11963.7|11966.2|11965.2|11966.3|11965.3|11963.2|11962.2|124
1652896420000|2022-05-18 17:53:40|11966.3|11965.3|11963.7|11962.7|11967.3|11966.3|11963.5|11962.5|112
1652896430000|2022-05-18 17:53:50|11964|11963|11963.6|11962.6|11964.6|11963.6|11962.2|11961.2|152
1652896440000|2022-05-18 17:54:00|11963.5|11962.5|11965.2|11964.2|11966.7|11965.7|11959.8|11958.8|344
1652896450000|2022-05-18 17:54:10|11965.3|11964.3|11966.2|11965.2|11967.6|11966.6|11965|11964|166
1652896460000|2022-05-18 17:54:20|11966.1|11965.1|11968.5|11967.5|11969.2|11968.2|11966|11965|230
1652896470000|2022-05-18 17:54:30|11968.2|11967.2|11971.7|11970.7|11972|11971|11968.2|11967.2|277
1652896480000|2022-05-18 17:54:40|11971.6|11970.6|11970.3|11969.3|11972.5|11971.5|11968.1|11967.1|167
1652896490000|2022-05-18 17:54:50|11970.6|11969.6|11973.2|11972.2|11974.7|11973.7|11969.5|11968.5|149
1652896500000|2022-05-18 17:55:00|11972.8|11971.8|11969.7|11968.7|11975.6|11974.6|11969.5|11968.5|176
1652896510000|2022-05-18 17:55:10|11968.6|11967.6|11966.3|11965.3|11969.2|11968.2|11965.2|11964.2|136
1652896520000|2022-05-18 17:55:20|11966.1|11965.1|11963.7|11962.7|11966.7|11965.7|11959.7|11958.7|473
1652896530000|2022-05-18 17:55:30|11963.6|11962.6|11960|11959|11965.5|11964.5|11960|11959|118
1652896540000|2022-05-18 17:55:40|11959.3|11958.3|11956.5|11955.5|11959.5|11958.5|11955.2|11954.2|407
1652896550000|2022-05-18 17:55:50|11956.8|11955.8|11957.7|11956.7|11958.3|11957.3|11955.5|11954.5|138
1652896560000|2022-05-18 17:56:00|11957.6|11956.6|11960|11959|11963.7|11962.7|11956.2|11955.2|190
1652896570000|2022-05-18 17:56:10|11959.8|11958.8|11958.7|11957.7|11959.8|11958.8|11955.3|11954.3|156
1652896580000|2022-05-18 17:56:20|11958.6|11957.6|11956.7|11955.7|11960.7|11959.7|11956.2|11955.2|157
1652896590000|2022-05-18 17:56:30|11957|11956|11957.5|11956.5|11961|11960|11957|11956|195
1652896600000|2022-05-18 17:56:40|11957.6|11956.6|11961.6|11960.6|11962|11961|11957.1|11956.1|143
1652896610000|2022-05-18 17:56:50|11961.7|11960.7|11965.2|11964.2|11965.3|11964.3|11961.2|11960.2|169
1652896620000|2022-05-18 17:57:00|11965.7|11964.7|11962.1|11961.1|11966|11965|11962.1|11961.1|108
1652896630000|2022-05-18 17:57:10|11962|11961|11960.3|11959.3|11963.3|11962.3|11958.1|11957.1|135
1652896640000|2022-05-18 17:57:20|11960.2|11959.2|11960.1|11959.1|11961.2|11960.2|11958.2|11957.2|110
1652896650000|2022-05-18 17:57:30|11960|11959|11961.8|11960.8|11961.8|11960.8|11959.2|11958.2|77
1652896660000|2022-05-18 17:57:40|11961.6|11960.6|11969.2|11968.2|11970.1|11969.1|11961.5|11960.5|209
1652896670000|2022-05-18 17:57:50|11969.3|11968.3|11970.1|11969.1|11971.6|11970.6|11968.1|11967.1|209
1652896680000|2022-05-18 17:58:00|11970.8|11969.8|11973.1|11972.1|11977|11976|11970.5|11969.5|395
1652896690000|2022-05-18 17:58:10|11973.3|11972.3|11975.3|11974.3|11976.8|11975.8|11973.1|11972.1|257
1652896700000|2022-05-18 17:58:20|11975.6|11974.6|11968.6|11967.6|11976.1|11975.1|11968.5|11967.5|144
1652896710000|2022-05-18 17:58:30|11968.5|11967.5|11972.5|11971.5|11972.5|11971.5|11967.7|11966.7|84
1652896720000|2022-05-18 17:58:40|11971.5|11970.5|11973.8|11972.8|11974.8|11973.8|11970.8|11969.8|85
1652896730000|2022-05-18 17:58:50|11974|11973|11970.1|11969.1|11974.7|11973.7|11969.3|11968.3|84
1652896740000|2022-05-18 17:59:00|11970|11969|11968.5|11967.5|11970.7|11969.7|11967|11966|140
1652896750000|2022-05-18 17:59:10|11968.2|11967.2|11968.6|11967.6|11968.7|11967.7|11965|11964|103
1652896760000|2022-05-18 17:59:20|11968.7|11967.7|11971.6|11970.6|11973.3|11972.3|11967.8|11966.8|104
1652896770000|2022-05-18 17:59:30|11971.7|11970.7|11969.7|11968.7|11971.7|11970.7|11967.5|11966.5|104
1652896780000|2022-05-18 17:59:40|11971.1|11970.1|11970.6|11969.6|11972.2|11971.2|11970.3|11969.3|77
1652896790000|2022-05-18 17:59:50|11970.3|11969.3|11975|11974|11975.3|11974.3|11969.5|11968.5|157
1652896800000|2022-05-18 18:00:00|11974.8|11973.8|11975.2|11974.2|11978.1|11977.1|11972.5|11971.5|261
1652896810000|2022-05-18 18:00:10|11975.5|11974.5|11973.8|11972.8|11976|11975|11970.7|11969.7|174
1652896820000|2022-05-18 18:00:20|11973.6|11972.6|11977.3|11976.3|11979.7|11978.7|11973.2|11972.2|520
1652896830000|2022-05-18 18:00:30|11976.5|11975.5|11977.6|11976.6|11979|11978|11975.2|11974.2|151
1652896840000|2022-05-18 18:00:40|11977.8|11976.8|11979.1|11978.1|11980.1|11979.1|11977.1|11976.1|130
1652896850000|2022-05-18 18:00:50|11979.6|11978.6|11982|11981|11984.8|11983.8|11978.6|11977.6|315
1652896860000|2022-05-18 18:01:00|11982.3|11981.3|11982.6|11981.6|11984.1|11983.1|11979.7|11978.7|114
1652896870000|2022-05-18 18:01:10|11982.5|11981.5|11985.7|11984.7|11986|11985|11981.8|11980.8|167
1652896880000|2022-05-18 18:01:20|11985.5|11984.5|11983.5|11982.5|11985.5|11984.5|11982.6|11981.6|148
1652896890000|2022-05-18 18:01:30|11983.3|11982.3|11977.8|11976.8|11983.7|11982.7|11977|11976|193
1652896900000|2022-05-18 18:01:40|11977.6|11976.6|11978.6|11977.6|11980|11979|11977.6|11976.6|98
1652896910000|2022-05-18 18:01:50|11978.7|11977.7|11975.8|11974.8|11978.7|11977.7|11973.2|11972.2|292
1652896920000|2022-05-18 18:02:00|11975.5|11974.5|11972.6|11971.6|11978|11977|11972.3|11971.3|184
1652896930000|2022-05-18 18:02:10|11972.7|11971.7|11977.7|11976.7|11978.2|11977.2|11971.8|11970.8|137
1652896940000|2022-05-18 18:02:20|11977.8|11976.8|11975.2|11974.2|11980.2|11979.2|11975.1|11974.1|141
1652896950000|2022-05-18 18:02:30|11975.1|11974.1|11970.7|11969.7|11975.5|11974.5|11969.7|11968.7|153
1652896960000|2022-05-18 18:02:40|11971.1|11970.1|11968.8|11967.8|11971.6|11970.6|11968.7|11967.7|224
1652896970000|2022-05-18 18:02:50|11969|11968|11973.8|11972.8|11974|11973|11969|11968|87
1652896980000|2022-05-18 18:03:00|11973.2|11972.2|11973.6|11972.6|11976.3|11975.3|11970.5|11969.5|326
1652896990000|2022-05-18 18:03:10|11973.7|11972.7|11971.6|11970.6|11974.5|11973.5|11970.6|11969.6|121
1652897000000|2022-05-18 18:03:20|11971.8|11970.8|11970.3|11969.3|11974.2|11973.2|11970.3|11969.3|163
1652897010000|2022-05-18 18:03:30|11970.5|11969.5|11972|11971|11972.5|11971.5|11967.7|11966.7|196
1652897020000|2022-05-18 18:03:40|11972.1|11971.1|11965.5|11964.5|11972.7|11971.7|11964.1|11963.1|242
1652897030000|2022-05-18 18:03:50|11965|11964|11971.1|11970.1|11971.1|11970.1|11963|11962|302
1652897040000|2022-05-18 18:04:00|11971|11970|11978.5|11977.5|11978.7|11977.7|11969.8|11968.8|277
1652897050000|2022-05-18 18:04:10|11978.6|11977.6|11978.2|11977.2|11983.6|11982.6|11977.2|11976.2|297
1652897060000|2022-05-18 18:04:20|11978.3|11977.3|11982.3|11981.3|11982.6|11981.6|11977.6|11976.6|196
1652897070000|2022-05-18 18:04:30|11982.2|11981.2|11985.1|11984.1|11986.8|11985.8|11982.1|11981.1|301
1652897080000|2022-05-18 18:04:40|11985.2|11984.2|11982.8|11981.8|11988.3|11987.3|11981.2|11980.2|246
1652897090000|2022-05-18 18:04:50|11982.6|11981.6|11979.8|11978.8|11982.6|11981.6|11976.5|11975.5|163
1652897100000|2022-05-18 18:05:00|11980|11979|11979.2|11978.2|11982.7|11981.7|11977.7|11976.7|136
1652897110000|2022-05-18 18:05:10|11979.1|11978.1|11983.6|11982.6|11983.7|11982.7|11977.2|11976.2|196
1652897120000|2022-05-18 18:05:20|11983.7|11982.7|11984|11983|11986.5|11985.5|11983.3|11982.3|192
1652897130000|2022-05-18 18:05:30|11983.8|11982.8|11978.7|11977.7|11983.8|11982.8|11977.3|11976.3|140
1652897140000|2022-05-18 18:05:40|11978.6|11977.6|11980.8|11979.8|11980.8|11979.8|11976.6|11975.6|59
1652897150000|2022-05-18 18:05:50|11981.1|11980.1|11984.2|11983.2|11984.5|11983.5|11980.2|11979.2|187
1652897160000|2022-05-18 18:06:00|11984.1|11983.1|11979.6|11978.6|11984.1|11983.1|11977.8|11976.8|138
1652897170000|2022-05-18 18:06:10|11979.5|11978.5|11981.3|11980.3|11983.1|11982.1|11977.8|11976.8|209
1652897180000|2022-05-18 18:06:20|11981.5|11980.5|11984|11983|11984.1|11983.1|11980.2|11979.2|84
1652897190000|2022-05-18 18:06:30|11983.8|11982.8|11984.6|11983.6|11985.5|11984.5|11982.3|11981.3|123
1652897200000|2022-05-18 18:06:40|11984.5|11983.5|11978.7|11977.7|11984.6|11983.6|11978.5|11977.5|123
1652897210000|2022-05-18 18:06:50|11978.8|11977.8|11972.6|11971.6|11980.1|11979.1|11972.5|11971.5|230
1652897220000|2022-05-18 18:07:00|11972.5|11971.5|11971.3|11970.3|11974.7|11973.7|11970.2|11969.2|239
1652897230000|2022-05-18 18:07:10|11971.2|11970.2|11974|11973|11974.7|11973.7|11969.5|11968.5|146
1652897240000|2022-05-18 18:07:20|11973.5|11972.5|11975.3|11974.3|11975.6|11974.6|11971|11970|125
1652897250000|2022-05-18 18:07:30|11975.6|11974.6|11974.3|11973.3|11975.7|11974.7|11973.3|11972.3|62
1652897260000|2022-05-18 18:07:40|11974.1|11973.1|11971.7|11970.7|11974.1|11973.1|11969|11968|186
1652897270000|2022-05-18 18:07:50|11971.3|11970.3|11972.6|11971.6|11972.8|11971.8|11969.8|11968.8|121
1652897280000|2022-05-18 18:08:00|11972.5|11971.5|11966.7|11965.7|11972.6|11971.6|11966.2|11965.2|196
1652897290000|2022-05-18 18:08:10|11966.5|11965.5|11963.6|11962.6|11966.7|11965.7|11963.3|11962.3|231
1652897300000|2022-05-18 18:08:20|11963.5|11962.5|11963.2|11962.2|11965.1|11964.1|11961|11960|256
1652897310000|2022-05-18 18:08:30|11963.1|11962.1|11965|11964|11968.1|11967.1|11963.1|11962.1|185
1652897320000|2022-05-18 18:08:40|11964.5|11963.5|11969.7|11968.7|11969.7|11968.7|11964.2|11963.2|148
1652897330000|2022-05-18 18:08:50|11969.8|11968.8|11976.3|11975.3|11978.7|11977.7|11969.6|11968.6|224
1652897340000|2022-05-18 18:09:00|11976.1|11975.1|11978|11977|11981.3|11980.3|11975.6|11974.6|171
1652897350000|2022-05-18 18:09:10|11977.8|11976.8|11975.6|11974.6|11981.3|11980.3|11974.5|11973.5|232
1652897360000|2022-05-18 18:09:20|11975.8|11974.8|11971.5|11970.5|11976.2|11975.2|11970|11969|141
1652897370000|2022-05-18 18:09:30|11972|11971|11976|11975|11976.3|11975.3|11970.8|11969.8|91
1652897380000|2022-05-18 18:09:40|11975.8|11974.8|11975.5|11974.5|11977.6|11976.6|11974.8|11973.8|111
1652897390000|2022-05-18 18:09:50|11975.7|11974.7|11980.6|11979.6|11983|11982|11975.1|11974.1|175
1652897400000|2022-05-18 18:10:00|11980.5|11979.5|11990.8|11989.8|11991.5|11990.5|11980.3|11979.3|524
1652897410000|2022-05-18 18:10:10|11990.7|11989.7|11986.5|11985.5|11993.7|11992.7|11986.3|11985.3|278
1652897420000|2022-05-18 18:10:20|11985.6|11984.6|11976.8|11975.8|11985.6|11984.6|11975.8|11974.8|269
1652897430000|2022-05-18 18:10:30|11975.5|11974.5|11974.8|11973.8|11977.6|11976.6|11972.5|11971.5|344
1652897440000|2022-05-18 18:10:40|11974.6|11973.6|11975.2|11974.2|11978.2|11977.2|11971.5|11970.5|229
1652897450000|2022-05-18 18:10:50|11975.1|11974.1|11976.1|11975.1|11981|11980|11974.5|11973.5|142
1652897460000|2022-05-18 18:11:00|11976.2|11975.2|11978|11977|11980.3|11979.3|11976.2|11975.2|93
1652897470000|2022-05-18 18:11:10|11978.1|11977.1|11977.6|11976.6|11982.3|11981.3|11977.2|11976.2|155
1652897480000|2022-05-18 18:11:20|11977.5|11976.5|11984|11983|11986.2|11985.2|11977.5|11976.5|158
1652897490000|2022-05-18 18:11:30|11984.2|11983.2|11980.7|11979.7|11987|11986|11980.1|11979.1|165
1652897500000|2022-05-18 18:11:40|11980.3|11979.3|11978.3|11977.3|11980.6|11979.6|11977.2|11976.2|250
1652897510000|2022-05-18 18:11:50|11978.6|11977.6|11977.1|11976.1|11980.3|11979.3|11976.3|11975.3|149
1652897520000|2022-05-18 18:12:00|11978|11977|11972.5|11971.5|11978|11977|11970.1|11969.1|349
1652897530000|2022-05-18 18:12:10|11971.7|11970.7|11969.3|11968.3|11972.6|11971.6|11968.7|11967.7|163
1652897540000|2022-05-18 18:12:20|11969.5|11968.5|11964.8|11963.8|11970.5|11969.5|11964.8|11963.8|217
1652897550000|2022-05-18 18:12:30|11965.1|11964.1|11967.6|11966.6|11970.3|11969.3|11964.8|11963.8|202
1652897560000|2022-05-18 18:12:40|11967.7|11966.7|11969.3|11968.3|11970.7|11969.7|11967.5|11966.5|93
1652897570000|2022-05-18 18:12:50|11969.7|11968.7|11971.2|11970.2|11972.1|11971.1|11969.5|11968.5|78
1652897580000|2022-05-18 18:13:00|11971.8|11970.8|11976.1|11975.1|11976.2|11975.2|11969.3|11968.3|132
1652897590000|2022-05-18 18:13:10|11976.2|11975.2|11975.3|11974.3|11979|11978|11974.2|11973.2|165
1652897600000|2022-05-18 18:13:20|11975.5|11974.5|11971.5|11970.5|11975.6|11974.6|11971.2|11970.2|124
1652897610000|2022-05-18 18:13:30|11971.8|11970.8|11972.8|11971.8|11974|11973|11971.5|11970.5|46
1652897620000|2022-05-18 18:13:40|11972.7|11971.7|11970|11969|11972.8|11971.8|11968|11967|143
1652897630000|2022-05-18 18:13:50|11969.6|11968.6|11968.3|11967.3|11971.3|11970.3|11968.3|11967.3|82
1652897640000|2022-05-18 18:14:00|11968.5|11967.5|11968.2|11967.2|11971.6|11970.6|11966.8|11965.8|147
1652897650000|2022-05-18 18:14:10|11968.3|11967.3|11966.6|11965.6|11968.3|11967.3|11964.2|11963.2|245
1652897660000|2022-05-18 18:14:20|11966.7|11965.7|11970.3|11969.3|11971.6|11970.6|11966.3|11965.3|136
1652897670000|2022-05-18 18:14:30|11970.1|11969.1|11966.7|11965.7|11970.1|11969.1|11966.7|11965.7|70
1652897680000|2022-05-18 18:14:40|11966.5|11965.5|11966|11965|11967.1|11966.1|11964.5|11963.5|154
1652897690000|2022-05-18 18:14:50|11965.7|11964.7|11968.1|11967.1|11968.6|11967.6|11965.3|11964.3|59
1652897700000|2022-05-18 18:15:00|11967.6|11966.6|11972.5|11971.5|11973.1|11972.1|11967.2|11966.2|233
1652897710000|2022-05-18 18:15:10|11972.1|11971.1|11970.5|11969.5|11972.7|11971.7|11969.5|11968.5|251
1652897720000|2022-05-18 18:15:20|11971.2|11970.2|11970.8|11969.8|11973.6|11972.6|11970.5|11969.5|183
1652897730000|2022-05-18 18:15:30|11970.7|11969.7|11969.5|11968.5|11973.1|11972.1|11969|11968|186
1652897740000|2022-05-18 18:15:40|11969.1|11968.1|11960.7|11959.7|11971.3|11970.3|11959.5|11958.5|893
1652897750000|2022-05-18 18:15:50|11960.6|11959.6|11965.5|11964.5|11967.3|11966.3|11959.5|11958.5|210
1652897760000|2022-05-18 18:16:00|11965.3|11964.3|11965.8|11964.8|11967.2|11966.2|11962|11961|94
1652897770000|2022-05-18 18:16:10|11967.2|11966.2|11969.8|11968.8|11970.6|11969.6|11967.2|11966.2|240
1652897780000|2022-05-18 18:16:20|11969.5|11968.5|11979.3|11978.3|11980.1|11979.1|11969.5|11968.5|307
1652897790000|2022-05-18 18:16:30|11979.1|11978.1|11989.3|11988.3|11992.1|11991.1|11979.1|11978.1|582
1652897800000|2022-05-18 18:16:40|11989.8|11988.8|11994.3|11993.3|11994.7|11993.7|11988.8|11987.8|232
1652897810000|2022-05-18 18:16:50|11993.3|11992.3|11986.3|11985.3|11996.1|11995.1|11986.2|11985.2|432
1652897820000|2022-05-18 18:17:00|11986.2|11985.2|11988.7|11987.7|11990|11989|11984.3|11983.3|166
1652897830000|2022-05-18 18:17:10|11988.6|11987.6|11993.3|11992.3|11993.7|11992.7|11987.6|11986.6|154
1652897840000|2022-05-18 18:17:20|11993.2|11992.2|11988.7|11987.7|11993.2|11992.2|11985.7|11984.7|266
1652897850000|2022-05-18 18:17:30|11989.2|11988.2|11980.1|11979.1|11990.1|11989.1|11979.6|11978.6|212
1652897860000|2022-05-18 18:17:40|11980|11979|11985.3|11984.3|11985.5|11984.5|11978|11977|219
1652897870000|2022-05-18 18:17:50|11985.2|11984.2|11986.3|11985.3|11987|11986|11980.2|11979.2|220
1652897880000|2022-05-18 18:18:00|11987|11986|11989.7|11988.7|11991.5|11990.5|11985.3|11984.3|175
1652897890000|2022-05-18 18:18:10|11990.5|11989.5|11996.5|11995.5|11996.5|11995.5|11990.1|11989.1|275
1652897900000|2022-05-18 18:18:20|11996.6|11995.6|11998|11997|11999.5|11998.5|11995.1|11994.1|295
1652897910000|2022-05-18 18:18:30|11997.8|11996.8|11995|11994|11998.7|11997.7|11993.6|11992.6|187
1652897920000|2022-05-18 18:18:40|11994.8|11993.8|11992.1|11991.1|11996|11995|11990.6|11989.6|171
1652897930000|2022-05-18 18:18:50|11992|11991|11989.8|11988.8|11992.1|11991.1|11984.6|11983.6|232
1652897940000|2022-05-18 18:19:00|11990.1|11989.1|11992.1|11991.1|11993.2|11992.2|11987.7|11986.7|117
1652897950000|2022-05-18 18:19:10|11992.2|11991.2|11992.8|11991.8|11994|11993|11988.8|11987.8|127
1652897960000|2022-05-18 18:19:20|11992.7|11991.7|11989.2|11988.2|11995|11994|11989|11988|152
1652897970000|2022-05-18 18:19:30|11989.1|11988.1|11989.7|11988.7|11994.8|11993.8|11989.1|11988.1|115
1652897980000|2022-05-18 18:19:40|11990.6|11989.6|11992|11991|11992.1|11991.1|11989.1|11988.1|66
1652897990000|2022-05-18 18:19:50|11992.1|11991.1|11988.3|11987.3|11992.1|11991.1|11988|11987|181
1652898000000|2022-05-18 18:20:00|11988|11987|11993.5|11992.5|11994.7|11993.7|11986.2|11985.2|208
1652898010000|2022-05-18 18:20:10|11993.6|11992.6|11997.5|11996.5|11998.3|11997.3|11993|11992|262
1652898020000|2022-05-18 18:20:20|11997.6|11996.6|11996.3|11995.3|11998|11997|11995.3|11994.3|137
1652898030000|2022-05-18 18:20:30|11996.2|11995.2|11992.3|11991.3|11996.5|11995.5|11991.3|11990.3|194
1652898040000|2022-05-18 18:20:40|11991.8|11990.8|11988.7|11987.7|11992.5|11991.5|11987.1|11986.1|172
1652898050000|2022-05-18 18:20:50|11988.6|11987.6|11987.6|11986.6|11990.1|11989.1|11986.1|11985.1|186
1652898060000|2022-05-18 18:21:00|11987.7|11986.7|11981.3|11980.3|11988.1|11987.1|11979.6|11978.6|438
1652898070000|2022-05-18 18:21:10|11981.2|11980.2|11981.2|11980.2|11982.1|11981.1|11975.3|11974.3|262
1652898080000|2022-05-18 18:21:20|11981.1|11980.1|11979.1|11978.1|11981.3|11980.3|11978.5|11977.5|149
1652898090000|2022-05-18 18:21:30|11979.8|11978.8|11984|11983|11984.1|11983.1|11977.1|11976.1|144
1652898100000|2022-05-18 18:21:40|11983.6|11982.6|11985.1|11984.1|11985.8|11984.8|11982.6|11981.6|131
1652898110000|2022-05-18 18:21:50|11985|11984|11995|11994|11995.2|11994.2|11984.3|11983.3|193
1652898120000|2022-05-18 18:22:00|11994.7|11993.7|11999.6|11998.6|12005.8|12004.8|11994.7|11993.7|512
1652898130000|2022-05-18 18:22:10|11999.3|11998.3|11990.7|11989.7|11999.7|11998.7|11989|11988|399
1652898140000|2022-05-18 18:22:20|11991.1|11990.1|11995.3|11994.3|11998|11997|11991.1|11990.1|154
1652898150000|2022-05-18 18:22:30|11994.8|11993.8|11989.3|11988.3|11994.8|11993.8|11989.3|11988.3|215
1652898160000|2022-05-18 18:22:40|11989.2|11988.2|11993.7|11992.7|11994.7|11993.7|11988.6|11987.6|119
1652898170000|2022-05-18 18:22:50|11993.6|11992.6|11988.1|11987.1|11994|11993|11986.6|11985.6|167
1652898180000|2022-05-18 18:23:00|11988.2|11987.2|11984.8|11983.8|11989.1|11988.1|11984.6|11983.6|114
1652898190000|2022-05-18 18:23:10|11984.7|11983.7|11990.6|11989.6|11991.1|11990.1|11983.1|11982.1|125
1652898200000|2022-05-18 18:23:20|11990.1|11989.1|11994.1|11993.1|11994.6|11993.6|11989|11988|118
1652898210000|2022-05-18 18:23:30|11994.2|11993.2|11995|11994|11998.8|11997.8|11994|11993|207
1652898220000|2022-05-18 18:23:40|11994.6|11993.6|11993.7|11992.7|11994.7|11993.7|11991.3|11990.3|110
1652898230000|2022-05-18 18:23:50|11993.8|11992.8|11994.1|11993.1|11999.2|11998.2|11993.2|11992.2|201
1652898240000|2022-05-18 18:24:00|11994|11993|11990.1|11989.1|11994.3|11993.3|11985.7|11984.7|240
1652898250000|2022-05-18 18:24:10|11990|11989|11986.7|11985.7|11991.6|11990.6|11986.2|11985.2|119
1652898260000|2022-05-18 18:24:20|11986.8|11985.8|11987.8|11986.8|11989.6|11988.6|11986.6|11985.6|84
1652898270000|2022-05-18 18:24:30|11987.7|11986.7|11984.1|11983.1|11988.2|11987.2|11978.8|11977.8|360
1652898280000|2022-05-18 18:24:40|11984.2|11983.2|11983.5|11982.5|11986.5|11985.5|11983.1|11982.1|109
1652898290000|2022-05-18 18:24:50|11983.3|11982.3|11982|11981|11984|11983|11981.1|11980.1|119
1652898300000|2022-05-18 18:25:00|11982.1|11981.1|11987.8|11986.8|11988|11987|11982.1|11981.1|150
1652898310000|2022-05-18 18:25:10|11988|11987|11987.6|11986.6|11990.8|11989.8|11985.5|11984.5|168
1652898320000|2022-05-18 18:25:20|11987.8|11986.8|11994.2|11993.2|11995.7|11994.7|11987.8|11986.8|291
1652898330000|2022-05-18 18:25:30|11994.6|11993.6|11991.3|11990.3|11996.7|11995.7|11989.3|11988.3|246
1652898340000|2022-05-18 18:25:40|11991|11990|11988.6|11987.6|11991|11990|11987.2|11986.2|165
1652898350000|2022-05-18 18:25:50|11988.8|11987.8|11995.3|11994.3|11996.3|11995.3|11988.7|11987.7|139
1652898360000|2022-05-18 18:26:00|11995.5|11994.5|11987.6|11986.6|11996.6|11995.6|11987.6|11986.6|152
1652898370000|2022-05-18 18:26:10|11987.7|11986.7|11993.1|11992.1|11993.6|11992.6|11987.2|11986.2|70
1652898380000|2022-05-18 18:26:20|11993.3|11992.3|11993.3|11992.3|11993.6|11992.6|11990.5|11989.5|78
1652898390000|2022-05-18 18:26:30|11992.6|11991.6|11993|11992|11995.2|11994.2|11991|11990|117
1652898400000|2022-05-18 18:26:40|11992.5|11991.5|11999.5|11998.5|11999.5|11998.5|11992|11991|262
1652898410000|2022-05-18 18:26:50|11999.7|11998.7|11991.8|11990.8|11999.7|11998.7|11991.6|11990.6|198
1652898420000|2022-05-18 18:27:00|11991.7|11990.7|11998.2|11997.2|12000|11999|11991.7|11990.7|231
1652898430000|2022-05-18 18:27:10|11998|11997|11993.6|11992.6|11998.3|11997.3|11992.2|11991.2|155
1652898440000|2022-05-18 18:27:20|11993.3|11992.3|11996|11995|11996.5|11995.5|11992.6|11991.6|85
1652898450000|2022-05-18 18:27:30|11996.1|11995.1|11999.1|11998.1|12000|11999|11996.1|11995.1|162
1652898460000|2022-05-18 18:27:40|11999|11998|12000.8|11999.8|12001.6|12000.6|11998.6|11997.6|170
1652898470000|2022-05-18 18:27:50|12000.6|11999.6|11997.7|11996.7|12001.1|12000.1|11997.2|11996.2|154
1652898480000|2022-05-18 18:28:00|11998.1|11997.1|11997.5|11996.5|11999.5|11998.5|11997|11996|148
1652898490000|2022-05-18 18:28:10|11997.8|11996.8|11997|11996|11999.8|11998.8|11996.6|11995.6|103
1652898500000|2022-05-18 18:28:20|11996.8|11995.8|11995.5|11994.5|11997.1|11996.1|11994.2|11993.2|98
1652898510000|2022-05-18 18:28:30|11995.7|11994.7|11994.2|11993.2|11997.8|11996.8|11994.1|11993.1|162
1652898520000|2022-05-18 18:28:40|11994.3|11993.3|11993.1|11992.1|11996.3|11995.3|11993|11992|121
1652898530000|2022-05-18 18:28:50|11992.7|11991.7|11993.1|11992.1|11995.5|11994.5|11992.7|11991.7|131
1652898540000|2022-05-18 18:29:00|11993.2|11992.2|11985.8|11984.8|11993.2|11992.2|11985.7|11984.7|271
1652898550000|2022-05-18 18:29:10|11986|11985|11990.2|11989.2|11990.8|11989.8|11985.7|11984.7|128
1652898560000|2022-05-18 18:29:20|11990.3|11989.3|11988.2|11987.2|11991.3|11990.3|11986.5|11985.5|118
1652898570000|2022-05-18 18:29:30|11988.1|11987.1|11988.3|11987.3|11991.6|11990.6|11987.3|11986.3|66
1652898580000|2022-05-18 18:29:40|11988.2|11987.2|11992.5|11991.5|11992.5|11991.5|11988.2|11987.2|125
1652898590000|2022-05-18 18:29:50|11991.8|11990.8|11995.3|11994.3|11995.3|11994.3|11991.8|11990.8|154
1652898600000|2022-05-18 18:30:00|11995.1|11994.1|11987.8|11986.8|11995.2|11994.2|11984|11983|353
1652898610000|2022-05-18 18:30:10|11987.6|11986.6|11997.8|11996.8|11997.8|11996.8|11985.5|11984.5|257
1652898620000|2022-05-18 18:30:20|11998.7|11997.7|12000.7|11999.7|12003.7|12002.7|11998.6|11997.6|398
1652898630000|2022-05-18 18:30:30|12000.8|11999.8|11992.8|11991.8|12001.5|12000.5|11992.1|11991.1|337
1652898640000|2022-05-18 18:30:40|11993|11992|11997.6|11996.6|11998.5|11997.5|11991.7|11990.7|168
1652898650000|2022-05-18 18:30:50|11998|11997|11993.8|11992.8|11999.8|11998.8|11993.8|11992.8|93
1652898660000|2022-05-18 18:31:00|11994|11993|11992.3|11991.3|11994|11993|11989.6|11988.6|176
1652898670000|2022-05-18 18:31:10|11992.6|11991.6|11984.3|11983.3|11993.1|11992.1|11983.8|11982.8|244
1652898680000|2022-05-18 18:31:20|11984.1|11983.1|11981.7|11980.7|11984.8|11983.8|11980.2|11979.2|290
1652898690000|2022-05-18 18:31:30|11982.1|11981.1|11977.3|11976.3|11982.3|11981.3|11976.8|11975.8|242
1652898700000|2022-05-18 18:31:40|11977.2|11976.2|11976.8|11975.8|11981|11980|11976.3|11975.3|268
1652898710000|2022-05-18 18:31:50|11976.2|11975.2|11977.2|11976.2|11978.6|11977.6|11972.8|11971.8|430
1652898720000|2022-05-18 18:32:00|11976.6|11975.6|11982|11981|11982.2|11981.2|11976.5|11975.5|249
1652898730000|2022-05-18 18:32:10|11982.1|11981.1|11974.6|11973.6|11982.3|11981.3|11974|11973|151
1652898740000|2022-05-18 18:32:20|11974.5|11973.5|11974.2|11973.2|11974.7|11973.7|11971|11970|202
1652898750000|2022-05-18 18:32:30|11974.3|11973.3|11969|11968|11977.7|11976.7|11968.7|11967.7|268
1652898760000|2022-05-18 18:32:40|11968.6|11967.6|11968.8|11967.8|11970.8|11969.8|11967.7|11966.7|174
1652898770000|2022-05-18 18:32:50|11968.3|11967.3|11967.5|11966.5|11969.1|11968.1|11964.7|11963.7|253
1652898780000|2022-05-18 18:33:00|11967.7|11966.7|11964.7|11963.7|11968.2|11967.2|11962.2|11961.2|217
1652898790000|2022-05-18 18:33:10|11964.8|11963.8|11967.1|11966.1|11967.3|11966.3|11963|11962|258
1652898800000|2022-05-18 18:33:20|11967.2|11966.2|11964.7|11963.7|11969.2|11968.2|11964.2|11963.2|119
1652898810000|2022-05-18 18:33:30|11964.1|11963.1|11963.2|11962.2|11964.3|11963.3|11961.6|11960.6|119
1652898820000|2022-05-18 18:33:40|11964.7|11963.7|11964.5|11963.5|11967.1|11966.1|11962.7|11961.7|125
1652898830000|2022-05-18 18:33:50|11964.3|11963.3|11961.1|11960.1|11965.2|11964.2|11961|11960|208
1652898840000|2022-05-18 18:34:00|11961.3|11960.3|11962.7|11961.7|11965.1|11964.1|11960.5|11959.5|186
1652898850000|2022-05-18 18:34:10|11962.6|11961.6|11961.6|11960.6|11964.1|11963.1|11960.6|11959.6|135
1652898860000|2022-05-18 18:34:20|11961.7|11960.7|11962.2|11961.2|11964.7|11963.7|11961.3|11960.3|173
1652898870000|2022-05-18 18:34:30|11962|11961|11951.5|11950.5|11962|11961|11951.5|11950.5|613
1652898880000|2022-05-18 18:34:40|11951.6|11950.6|11954.2|11953.2|11956|11955|11951.6|11950.6|267
1652898890000|2022-05-18 18:34:50|11954.3|11953.3|11957.1|11956.1|11957.3|11956.3|11953.8|11952.8|164
1652898900000|2022-05-18 18:35:00|11957|11956|11954.5|11953.5|11957|11956|11952.3|11951.3|175
1652898910000|2022-05-18 18:35:10|11953|11952|11950.7|11949.7|11953.2|11952.2|11950.2|11949.2|211
1652898920000|2022-05-18 18:35:20|11950.5|11949.5|11950.2|11949.2|11953.3|11952.3|11949.6|11948.6|261
1652898930000|2022-05-18 18:35:30|11950.1|11949.1|11954|11953|11955.2|11954.2|11950|11949|246
1652898940000|2022-05-18 18:35:40|11954.2|11953.2|11950.2|11949.2|11956|11955|11949.5|11948.5|191
1652898950000|2022-05-18 18:35:50|11950.3|11949.3|11947.3|11946.3|11950.6|11949.6|11946.8|11945.8|232
1652898960000|2022-05-18 18:36:00|11947.2|11946.2|11945.2|11944.2|11947.8|11946.8|11941.3|11940.3|522
1652898970000|2022-05-18 18:36:10|11945|11944|11946.7|11945.7|11948.1|11947.1|11942.6|11941.6|172
1652898980000|2022-05-18 18:36:20|11946.5|11945.5|11943.5|11942.5|11947.7|11946.7|11942.7|11941.7|128
1652898990000|2022-05-18 18:36:30|11943.1|11942.1|11941.3|11940.3|11943.5|11942.5|11941|11940|178
1652899000000|2022-05-18 18:36:40|11940.8|11939.8|11937.5|11936.5|11940.8|11939.8|11936.2|11935.2|449
1652899010000|2022-05-18 18:36:50|11937.3|11936.3|11936.2|11935.2|11937.5|11936.5|11933.6|11932.6|437
1652899020000|2022-05-18 18:37:00|11935|11934|11935.1|11934.1|11936.7|11935.7|11932.2|11931.2|413
1652899030000|2022-05-18 18:37:10|11935|11934|11934.2|11933.2|11935.2|11934.2|11932.5|11931.5|152
1652899040000|2022-05-18 18:37:20|11934.1|11933.1|11933.6|11932.6|11937|11936|11933.5|11932.5|202
1652899050000|2022-05-18 18:37:30|11933.3|11932.3|11937.6|11936.6|11939.1|11938.1|11932.6|11931.6|318
1652899060000|2022-05-18 18:37:40|11937.7|11936.7|11939.6|11938.6|11942.5|11941.5|11937.7|11936.7|244
1652899070000|2022-05-18 18:37:50|11939.7|11938.7|11937.6|11936.6|11941.3|11940.3|11937.2|11936.2|197
1652899080000|2022-05-18 18:38:00|11937.1|11936.1|11939|11938|11940.1|11939.1|11935.3|11934.3|213
1652899090000|2022-05-18 18:38:10|11938.6|11937.6|11941.1|11940.1|11942.7|11941.7|11938.6|11937.6|174
1652899100000|2022-05-18 18:38:20|11940.8|11939.8|11944.7|11943.7|11945.5|11944.5|11940.8|11939.8|238
1652899110000|2022-05-18 18:38:30|11944.8|11943.8|11948.8|11947.8|11949.5|11948.5|11943.6|11942.6|259
1652899120000|2022-05-18 18:38:40|11949.1|11948.1|11951.1|11950.1|11953|11952|11948.1|11947.1|276
1652899130000|2022-05-18 18:38:50|11951.2|11950.2|11949.6|11948.6|11951.3|11950.3|11947.7|11946.7|125
1652899140000|2022-05-18 18:39:00|11949.3|11948.3|11949.6|11948.6|11950.5|11949.5|11946.3|11945.3|269
1652899150000|2022-05-18 18:39:10|11949.5|11948.5|11949.7|11948.7|11954.2|11953.2|11949|11948|339
1652899160000|2022-05-18 18:39:20|11949.3|11948.3|11948.7|11947.7|11950.8|11949.8|11947.5|11946.5|240
1652899170000|2022-05-18 18:39:30|11948.8|11947.8|11945.3|11944.3|11949.2|11948.2|11944|11943|156
1652899180000|2022-05-18 18:39:40|11945.5|11944.5|11944.8|11943.8|11945.8|11944.8|11943.5|11942.5|115
1652899190000|2022-05-18 18:39:50|11944.7|11943.7|11944.2|11943.2|11945.1|11944.1|11941.7|11940.7|194
1652899200000|2022-05-18 18:40:00|11944.1|11943.1|11947.1|11946.1|11948.3|11947.3|11943.5|11942.5|232
1652899210000|2022-05-18 18:40:10|11947.2|11946.2|11954|11953|11954.6|11953.6|11947.1|11946.1|302
1652899220000|2022-05-18 18:40:20|11954.1|11953.1|11953.7|11952.7|11956.1|11955.1|11951.6|11950.6|244
1652899230000|2022-05-18 18:40:30|11953.3|11952.3|11955.1|11954.1|11960.6|11959.6|11952.6|11951.6|382
1652899240000|2022-05-18 18:40:40|11954.7|11953.7|11954.2|11953.2|11959.5|11958.5|11953.8|11952.8|267
1652899250000|2022-05-18 18:40:50|11954.3|11953.3|11958.3|11957.3|11960.5|11959.5|11949.5|11948.5|384
1652899260000|2022-05-18 18:41:00|11958.5|11957.5|11955.1|11954.1|11960.3|11959.3|11953.8|11952.8|130
1652899270000|2022-05-18 18:41:10|11954.8|11953.8|11952.8|11951.8|11955.8|11954.8|11952.6|11951.6|69
1652899280000|2022-05-18 18:41:20|11953|11952|11950.2|11949.2|11953.3|11952.3|11950|11949|65
1652899290000|2022-05-18 18:41:30|11949.7|11948.7|11952|11951|11952.1|11951.1|11949.5|11948.5|91
1652899300000|2022-05-18 18:41:40|11951.8|11950.8|11945.7|11944.7|11951.8|11950.8|11945.7|11944.7|133
1652899310000|2022-05-18 18:41:50|11945.6|11944.6|11945.8|11944.8|11948.6|11947.6|11943.8|11942.8|119
1652899320000|2022-05-18 18:42:00|11945.6|11944.6|11948.3|11947.3|11949.2|11948.2|11945.3|11944.3|100
1652899330000|2022-05-18 18:42:10|11948.5|11947.5|11947.3|11946.3|11949.7|11948.7|11946.1|11945.1|74
1652899340000|2022-05-18 18:42:20|11947.2|11946.2|11942.1|11941.1|11947.3|11946.3|11942|11941|174
1652899350000|2022-05-18 18:42:30|11942.2|11941.2|11945.2|11944.2|11945.6|11944.6|11941.7|11940.7|105
1652899360000|2022-05-18 18:42:40|11945.1|11944.1|11946|11945|11946.2|11945.2|11942.5|11941.5|65
1652899370000|2022-05-18 18:42:50|11945.8|11944.8|11944.1|11943.1|11946.2|11945.2|11943.1|11942.1|88
1652899380000|2022-05-18 18:43:00|11944|11943|11943.8|11942.8|11946.3|11945.3|11942.5|11941.5|126
1652899390000|2022-05-18 18:43:10|11943.6|11942.6|11945.6|11944.6|11945.6|11944.6|11942.6|11941.6|83
1652899400000|2022-05-18 18:43:20|11945.5|11944.5|11943.8|11942.8|11947.2|11946.2|11943.2|11942.2|127
1652899410000|2022-05-18 18:43:30|11943.7|11942.7|11941.7|11940.7|11944.5|11943.5|11941.2|11940.2|175
1652899420000|2022-05-18 18:43:40|11941.6|11940.6|11942.5|11941.5|11942.8|11941.8|11940.8|11939.8|114
1652899430000|2022-05-18 18:43:50|11942.6|11941.6|11942.1|11941.1|11943.6|11942.6|11941.6|11940.6|61
1652899440000|2022-05-18 18:44:00|11941.8|11940.8|11944.1|11943.1|11945|11944|11940.2|11939.2|224
1652899450000|2022-05-18 18:44:10|11944|11943|11941.2|11940.2|11946.1|11945.1|11940|11939|229
1652899460000|2022-05-18 18:44:20|11940.7|11939.7|11945.3|11944.3|11945.3|11944.3|11938.3|11937.3|232
1652899470000|2022-05-18 18:44:30|11944.6|11943.6|11949.6|11948.6|11951.7|11950.7|11944.1|11943.1|192
1652899480000|2022-05-18 18:44:40|11949.8|11948.8|11945.7|11944.7|11951.7|11950.7|11945.5|11944.5|152
1652899490000|2022-05-18 18:44:50|11946|11945|11946.8|11945.8|11948|11947|11943.5|11942.5|101
1652899500000|2022-05-18 18:45:00|11946.5|11945.5|11947.1|11946.1|11947.6|11946.6|11943.7|11942.7|98
1652899510000|2022-05-18 18:45:10|11946.8|11945.8|11948.3|11947.3|11950.1|11949.1|11946.1|11945.1|115
1652899520000|2022-05-18 18:45:20|11948.6|11947.6|11942.2|11941.2|11948.6|11947.6|11941.5|11940.5|123
1652899530000|2022-05-18 18:45:30|11942.1|11941.1|11944.1|11943.1|11944.6|11943.6|11940.6|11939.6|117
1652899540000|2022-05-18 18:45:40|11944.2|11943.2|11949.5|11948.5|11951.2|11950.2|11943.2|11942.2|256
1652899550000|2022-05-18 18:45:50|11949.3|11948.3|11942.7|11941.7|11950.1|11949.1|11942.7|11941.7|107
1652899560000|2022-05-18 18:46:00|11943.1|11942.1|11945.8|11944.8|11946.6|11945.6|11942.7|11941.7|95
1652899570000|2022-05-18 18:46:10|11945.7|11944.7|11946.7|11945.7|11948.8|11947.8|11943.6|11942.6|133
1652899580000|2022-05-18 18:46:20|11947.6|11946.6|11947|11946|11948.8|11947.8|11944.8|11943.8|96
1652899590000|2022-05-18 18:46:30|11946.8|11945.8|11946.8|11945.8|11948.7|11947.7|11945.7|11944.7|87
1652899600000|2022-05-18 18:46:40|11947|11946|11947.1|11946.1|11948.1|11947.1|11946.6|11945.6|57
1652899610000|2022-05-18 18:46:50|11947|11946|11948.2|11947.2|11949|11948|11946.8|11945.8|93
1652899620000|2022-05-18 18:47:00|11948.1|11947.1|11947.7|11946.7|11950.5|11949.5|11946.6|11945.6|96
1652899630000|2022-05-18 18:47:10|11948|11947|11947.7|11946.7|11948.7|11947.7|11945.6|11944.6|66
1652899640000|2022-05-18 18:47:20|11947.6|11946.6|11947.7|11946.7|11950|11949|11946.3|11945.3|195
1652899650000|2022-05-18 18:47:30|11947.6|11946.6|11946|11945|11948.7|11947.7|11945.5|11944.5|177
1652899660000|2022-05-18 18:47:40|11946.1|11945.1|11939.2|11938.2|11946.7|11945.7|11938.5|11937.5|270
1652899670000|2022-05-18 18:47:50|11938.7|11937.7|11934|11933|11939.5|11938.5|11933.3|11932.3|458
1652899680000|2022-05-18 18:48:00|11933.8|11932.8|11925.8|11924.8|11934.3|11933.3|11923.7|11922.7|1214
1652899690000|2022-05-18 18:48:10|11926.6|11925.6|11933.7|11932.7|11934.5|11933.5|11925.8|11924.8|407
1652899700000|2022-05-18 18:48:20|11934.1|11933.1|11937.6|11936.6|11938.5|11937.5|11933.1|11932.1|204
1652899710000|2022-05-18 18:48:30|11937.7|11936.7|11944.2|11943.2|11944.7|11943.7|11933.3|11932.3|333
1652899720000|2022-05-18 18:48:40|11944.3|11943.3|11960.3|11959.3|11960.6|11959.6|11944.3|11943.3|695
1652899730000|2022-05-18 18:48:50|11959.3|11958.3|11958|11957|11964.5|11963.5|11957.2|11956.2|585
1652899740000|2022-05-18 18:49:00|11957.3|11956.3|11966.6|11965.6|11969.3|11968.3|11957|11956|407
1652899750000|2022-05-18 18:49:10|11966.7|11965.7|11971.1|11970.1|11973.6|11972.6|11962.8|11961.8|348
1652899760000|2022-05-18 18:49:20|11970.6|11969.6|11967|11966|11971.8|11970.8|11966.6|11965.6|184
1652899770000|2022-05-18 18:49:30|11966.8|11965.8|11961.3|11960.3|11966.8|11965.8|11958.5|11957.5|308
1652899780000|2022-05-18 18:49:40|11961.5|11960.5|11963.1|11962.1|11967.6|11966.6|11960.8|11959.8|180
1652899790000|2022-05-18 18:49:50|11963.3|11962.3|11962.7|11961.7|11968.5|11967.5|11961.2|11960.2|184
1652899800000|2022-05-18 18:50:00|11962.2|11961.2|11964.7|11963.7|11966.6|11965.6|11959.2|11958.2|216
1652899810000|2022-05-18 18:50:10|11968.2|11967.2|11968.3|11967.3|11972.7|11971.7|11967|11966|318
1652899820000|2022-05-18 18:50:20|11969.3|11968.3|11971.3|11970.3|11971.5|11970.5|11964.8|11963.8|162
1652899830000|2022-05-18 18:50:30|11971.5|11970.5|11967.3|11966.3|11971.5|11970.5|11966.2|11965.2|131
1652899840000|2022-05-18 18:50:40|11966.8|11965.8|11961.6|11960.6|11968.1|11967.1|11961.2|11960.2|138
1652899850000|2022-05-18 18:50:50|11961.7|11960.7|11959.6|11958.6|11961.7|11960.7|11959|11958|115
1652899860000|2022-05-18 18:51:00|11959.8|11958.8|11959.3|11958.3|11959.8|11958.8|11954.8|11953.8|209
1652899870000|2022-05-18 18:51:10|11959.2|11958.2|11957.3|11956.3|11960|11959|11956|11955|110
1652899880000|2022-05-18 18:51:20|11958.3|11957.3|11956.1|11955.1|11960.3|11959.3|11953.8|11952.8|118
1652899890000|2022-05-18 18:51:30|11956|11955|11957.7|11956.7|11960.8|11959.8|11954.7|11953.7|77
1652899900000|2022-05-18 18:51:40|11957.3|11956.3|11955|11954|11957.3|11956.3|11954.2|11953.2|84
1652899910000|2022-05-18 18:51:50|11954.6|11953.6|11954.8|11953.8|11955.3|11954.3|11952.2|11951.2|168
1652899920000|2022-05-18 18:52:00|11954.3|11953.3|11946.1|11945.1|11955.3|11954.3|11944.7|11943.7|329
1652899930000|2022-05-18 18:52:10|11945.8|11944.8|11944.3|11943.3|11948.6|11947.6|11943.6|11942.6|183
1652899940000|2022-05-18 18:52:20|11944.1|11943.1|11948.3|11947.3|11949.3|11948.3|11942.1|11941.1|214
1652899950000|2022-05-18 18:52:30|11948.1|11947.1|11946|11945|11950.5|11949.5|11945.8|11944.8|107
1652899960000|2022-05-18 18:52:40|11945.5|11944.5|11942.6|11941.6|11947.2|11946.2|11942.3|11941.3|177
1652899970000|2022-05-18 18:52:50|11942.3|11941.3|11943.1|11942.1|11946.1|11945.1|11942.3|11941.3|88
1652899980000|2022-05-18 18:53:00|11943.2|11942.2|11941.8|11940.8|11944.8|11943.8|11941.8|11940.8|100
1652899990000|2022-05-18 18:53:10|11941.7|11940.7|11940.6|11939.6|11943.1|11942.1|11940|11939|279
1652900000000|2022-05-18 18:53:20|11940.5|11939.5|11945.6|11944.6|11946.3|11945.3|11939.2|11938.2|203
1652900010000|2022-05-18 18:53:30|11946.1|11945.1|11944.1|11943.1|11948.6|11947.6|11944|11943|147
1652900020000|2022-05-18 18:53:40|11944|11943|11948.7|11947.7|11949.7|11948.7|11944|11943|94
1652900030000|2022-05-18 18:53:50|11948.8|11947.8|11945.7|11944.7|11949|11948|11944.7|11943.7|129
1652900040000|2022-05-18 18:54:00|11945.6|11944.6|11940|11939|11946.6|11945.6|11938.8|11937.8|169
1652900050000|2022-05-18 18:54:10|11941|11940|11940|11939|11944|11943|11939.7|11938.7|271
1652900060000|2022-05-18 18:54:20|11939.5|11938.5|11931.5|11930.5|11940.3|11939.3|11929.8|11928.8|296
1652900070000|2022-05-18 18:54:30|11931.3|11930.3|11935|11934|11937.2|11936.2|11929.8|11928.8|222
1652900080000|2022-05-18 18:54:40|11935.1|11934.1|11938.7|11937.7|11939.1|11938.1|11933.1|11932.1|146
1652900090000|2022-05-18 18:54:50|11938.8|11937.8|11938.6|11937.6|11941|11940|11938.1|11937.1|94
1652900100000|2022-05-18 18:55:00|11938.7|11937.7|11936.3|11935.3|11942|11941|11936|11935|192
1652900110000|2022-05-18 18:55:10|11936.2|11935.2|11936|11935|11936.8|11935.8|11932.8|11931.8|105
1652900120000|2022-05-18 18:55:20|11936.1|11935.1|11941.2|11940.2|11941.7|11940.7|11934.8|11933.8|205
1652900130000|2022-05-18 18:55:30|11941|11940|11943.1|11942.1|11945.7|11944.7|11940.8|11939.8|188
1652900140000|2022-05-18 18:55:40|11943|11942|11951.2|11950.2|11951.3|11950.3|11942.5|11941.5|267
1652900150000|2022-05-18 18:55:50|11951.1|11950.1|11945.8|11944.8|11952.5|11951.5|11945.3|11944.3|185
1652900160000|2022-05-18 18:56:00|11945.7|11944.7|11944|11943|11945.7|11944.7|11940.8|11939.8|132
1652900170000|2022-05-18 18:56:10|11943.6|11942.6|11941.8|11940.8|11944.6|11943.6|11941|11940|135
1652900180000|2022-05-18 18:56:20|11942|11941|11940.8|11939.8|11943.1|11942.1|11937.2|11936.2|111
1652900190000|2022-05-18 18:56:30|11941.1|11940.1|11939.1|11938.1|11941.6|11940.6|11936.1|11935.1|102
1652900200000|2022-05-18 18:56:40|11939.2|11938.2|11937.3|11936.3|11942|11941|11937.3|11936.3|100
1652900210000|2022-05-18 18:56:50|11937.6|11936.6|11935.8|11934.8|11939.8|11938.8|11935.3|11934.3|85
1652900220000|2022-05-18 18:57:00|11936.1|11935.1|11933.6|11932.6|11936.1|11935.1|11931.1|11930.1|286
1652900230000|2022-05-18 18:57:10|11933.7|11932.7|11934.1|11933.1|11934.6|11933.6|11931.7|11930.7|140
1652900240000|2022-05-18 18:57:20|11934.2|11933.2|11936.7|11935.7|11937.7|11936.7|11933.6|11932.6|111
1652900250000|2022-05-18 18:57:30|11937.6|11936.6|11938.6|11937.6|11940.6|11939.6|11937.1|11936.1|107
1652900260000|2022-05-18 18:57:40|11938.3|11937.3|11935.5|11934.5|11938.7|11937.7|11934.6|11933.6|97
1652900270000|2022-05-18 18:57:50|11936.1|11935.1|11936.3|11935.3|11938.1|11937.1|11934.6|11933.6|49
1652900280000|2022-05-18 18:58:00|11936.5|11935.5|11932.7|11931.7|11937|11936|11932.1|11931.1|145
1652900290000|2022-05-18 18:58:10|11933|11932|11938.6|11937.6|11938.6|11937.6|11932.2|11931.2|126
1652900300000|2022-05-18 18:58:20|11938.5|11937.5|11939|11938|11939.8|11938.8|11936.6|11935.6|63
1652900310000|2022-05-18 18:58:30|11938.5|11937.5|11936.2|11935.2|11938.5|11937.5|11935.3|11934.3|78
1652900320000|2022-05-18 18:58:40|11936.1|11935.1|11932.7|11931.7|11936.1|11935.1|11932.7|11931.7|98
1652900330000|2022-05-18 18:58:50|11932.6|11931.6|11922.8|11921.8|11933|11932|11922|11921|647
1652900340000|2022-05-18 18:59:00|11922.6|11921.6|11917.8|11916.8|11924.8|11923.8|11917.2|11916.2|487
1652900350000|2022-05-18 18:59:10|11917.7|11916.7|11921.1|11920.1|11921.7|11920.7|11915.6|11914.6|261
1652900360000|2022-05-18 18:59:20|11921|11920|11917.8|11916.8|11922.8|11921.8|11917.2|11916.2|220
1652900370000|2022-05-18 18:59:30|11918|11917|11921.3|11920.3|11922.8|11921.8|11917.2|11916.2|104
1652900380000|2022-05-18 18:59:40|11921.2|11920.2|11923.5|11922.5|11923.6|11922.6|11921|11920|173
1652900390000|2022-05-18 18:59:50|11924|11923|11926.1|11925.1|11931|11930|11924|11923|312
1652900400000|2022-05-18 19:00:00|11926.3|11925.3|11933.6|11932.6|11936.2|11935.2|11923|11922|447
1652900410000|2022-05-18 19:00:10|11933.7|11932.7|11941|11940|11944.2|11943.2|11933.7|11932.7|525
1652900420000|2022-05-18 19:00:20|11940.8|11939.8|11948|11947|11951.8|11950.8|11940.6|11939.6|448
1652900430000|2022-05-18 19:00:30|11948.3|11947.3|11948.2|11947.2|11949|11948|11944.5|11943.5|254
1652900440000|2022-05-18 19:00:40|11947.8|11946.8|11945.5|11944.5|11948.2|11947.2|11942.7|11941.7|238
1652900450000|2022-05-18 19:00:50|11945.6|11944.6|11948|11947|11950|11949|11945.6|11944.6|219
1652900460000|2022-05-18 19:01:00|11948.3|11947.3|11939.6|11938.6|11948.5|11947.5|11936.7|11935.7|327
1652900470000|2022-05-18 19:01:10|11939.7|11938.7|11938.2|11937.2|11939.7|11938.7|11934.8|11933.8|246
1652900480000|2022-05-18 19:01:20|11938.1|11937.1|11943.6|11942.6|11943.8|11942.8|11936|11935|181
1652900490000|2022-05-18 19:01:30|11943.5|11942.5|11945.5|11944.5|11946.7|11945.7|11943.1|11942.1|148
1652900500000|2022-05-18 19:01:40|11945.1|11944.1|11941.5|11940.5|11946|11945|11940.3|11939.3|72
1652900510000|2022-05-18 19:01:50|11941.8|11940.8|11941.3|11940.3|11946.1|11945.1|11940.6|11939.6|121
1652900520000|2022-05-18 19:02:00|11940.6|11939.6|11946.2|11945.2|11946.2|11945.2|11939.7|11938.7|210
1652900530000|2022-05-18 19:02:10|11946.1|11945.1|11941.8|11940.8|11948|11947|11941.5|11940.5|168
1652900540000|2022-05-18 19:02:20|11942|11941|11945|11944|11945.2|11944.2|11939.7|11938.7|144
1652900550000|2022-05-18 19:02:30|11944.6|11943.6|11941.8|11940.8|11949.5|11948.5|11941.6|11940.6|225
1652900560000|2022-05-18 19:02:40|11941.7|11940.7|11937.3|11936.3|11942|11941|11937.1|11936.1|151
1652900570000|2022-05-18 19:02:50|11937.5|11936.5|11941|11940|11941.1|11940.1|11937.1|11936.1|91
1652900580000|2022-05-18 19:03:00|11940.6|11939.6|11943.1|11942.1|11944.2|11943.2|11940.2|11939.2|168
1652900590000|2022-05-18 19:03:10|11943.3|11942.3|11940.8|11939.8|11944|11943|11938.2|11937.2|132
1652900600000|2022-05-18 19:03:20|11941.5|11940.5|11943.8|11942.8|11944.1|11943.1|11940.7|11939.7|95
1652900610000|2022-05-18 19:03:30|11944.1|11943.1|11947.6|11946.6|11948.8|11947.8|11942|11941|230
1652900620000|2022-05-18 19:03:40|11947.3|11946.3|11940.8|11939.8|11947.3|11946.3|11940.3|11939.3|96
1652900630000|2022-05-18 19:03:50|11941|11940|11938.6|11937.6|11942.1|11941.1|11938.5|11937.5|152
1652900640000|2022-05-18 19:04:00|11939.5|11938.5|11939.8|11938.8|11942.3|11941.3|11935.5|11934.5|325
1652900650000|2022-05-18 19:04:10|11940.8|11939.8|11940.3|11939.3|11942.2|11941.2|11938.6|11937.6|167
1652900660000|2022-05-18 19:04:20|11940.1|11939.1|11941.1|11940.1|11943.3|11942.3|11938.5|11937.5|129
1652900670000|2022-05-18 19:04:30|11941|11940|11944|11943|11945.1|11944.1|11939.8|11938.8|130
1652900680000|2022-05-18 19:04:40|11943.7|11942.7|11943.2|11942.2|11945.2|11944.2|11941.2|11940.2|85
1652900690000|2022-05-18 19:04:50|11945|11944|11942.8|11941.8|11945.1|11944.1|11941.3|11940.3|129
1652900700000|2022-05-18 19:05:00|11943|11942|11943.3|11942.3|11948|11947|11942.2|11941.2|163
1652900710000|2022-05-18 19:05:10|11943.5|11942.5|11947.2|11946.2|11950.1|11949.1|11943.1|11942.1|184
1652900720000|2022-05-18 19:05:20|11947.1|11946.1|11951.6|11950.6|11951.8|11950.8|11945.1|11944.1|162
1652900730000|2022-05-18 19:05:30|11951.5|11950.5|11955.2|11954.2|11957.1|11956.1|11950.6|11949.6|349
1652900740000|2022-05-18 19:05:40|11955.6|11954.6|11956.1|11955.1|11956.2|11955.2|11950.6|11949.6|187
1652900750000|2022-05-18 19:05:50|11956|11955|11952.1|11951.1|11956.3|11955.3|11951.7|11950.7|91
1652900760000|2022-05-18 19:06:00|11952.3|11951.3|11945.6|11944.6|11953|11952|11945.1|11944.1|149
1652900770000|2022-05-18 19:06:10|11946.1|11945.1|11946.5|11945.5|11947.6|11946.6|11944.3|11943.3|141
1652900780000|2022-05-18 19:06:20|11946.6|11945.6|11949.8|11948.8|11950.1|11949.1|11945.1|11944.1|214
1652900790000|2022-05-18 19:06:30|11950.6|11949.6|11955.6|11954.6|11955.7|11954.7|11949.8|11948.8|131
1652900800000|2022-05-18 19:06:40|11955.8|11954.8|11955.3|11954.3|11956.6|11955.6|11951.5|11950.5|175
1652900810000|2022-05-18 19:06:50|11955.1|11954.1|11955.7|11954.7|11956.8|11955.8|11953.3|11952.3|126
1652900820000|2022-05-18 19:07:00|11955.5|11954.5|11955.8|11954.8|11958.1|11957.1|11954.5|11953.5|190
1652900830000|2022-05-18 19:07:10|11956.1|11955.1|11958.5|11957.5|11959|11958|11955.8|11954.8|119
1652900840000|2022-05-18 19:07:20|11958.3|11957.3|11962|11961|11964.7|11963.7|11957.6|11956.6|525
1652900850000|2022-05-18 19:07:30|11961.7|11960.7|11968|11967|11969.6|11968.6|11961.7|11960.7|317
1652900860000|2022-05-18 19:07:40|11967.8|11966.8|11974.7|11973.7|11976.3|11975.3|11967.2|11966.2|505
1652900870000|2022-05-18 19:07:50|11974.3|11973.3|11972.2|11971.2|11976|11975|11971.3|11970.3|449
1652900880000|2022-05-18 19:08:00|11972.3|11971.3|11963.3|11962.3|11972.3|11971.3|11962.7|11961.7|336
1652900890000|2022-05-18 19:08:10|11962.8|11961.8|11961.1|11960.1|11963.6|11962.6|11959.6|11958.6|228
1652900900000|2022-05-18 19:08:20|11961|11960|11958.3|11957.3|11962.1|11961.1|11958|11957|162
1652900910000|2022-05-18 19:08:30|11957.5|11956.5|11953.6|11952.6|11958|11957|11953|11952|191
1652900920000|2022-05-18 19:08:40|11953.2|11952.2|11955|11954|11958.1|11957.1|11953|11952|170
1652900930000|2022-05-18 19:08:50|11955.6|11954.6|11951|11950|11955.8|11954.8|11951|11950|220
1652900940000|2022-05-18 19:09:00|11951.1|11950.1|11956|11955|11956.6|11955.6|11950.7|11949.7|220
1652900950000|2022-05-18 19:09:10|11956.1|11955.1|11955|11954|11959.5|11958.5|11954.6|11953.6|145
1652900960000|2022-05-18 19:09:20|11954.8|11953.8|11947.3|11946.3|11955.2|11954.2|11947.3|11946.3|247
1652900970000|2022-05-18 19:09:30|11947.2|11946.2|11946.2|11945.2|11947.5|11946.5|11941.3|11940.3|298
1652900980000|2022-05-18 19:09:40|11946.3|11945.3|11943.1|11942.1|11947.5|11946.5|11943.1|11942.1|165
1652900990000|2022-05-18 19:09:50|11943|11942|11942.7|11941.7|11945.7|11944.7|11942.7|11941.7|204
1652901000000|2022-05-18 19:10:00|11942.5|11941.5|11946.3|11945.3|11946.7|11945.7|11940.2|11939.2|316
1652901010000|2022-05-18 19:10:10|11946.5|11945.5|11940.2|11939.2|11950.3|11949.3|11939.7|11938.7|238
1652901020000|2022-05-18 19:10:20|11940.1|11939.1|11945.5|11944.5|11945.8|11944.8|11940.1|11939.1|97
1652901030000|2022-05-18 19:10:30|11947.2|11946.2|11949.3|11948.3|11949.8|11948.8|11945.7|11944.7|129
1652901040000|2022-05-18 19:10:40|11949.2|11948.2|11955.8|11954.8|11959.1|11958.1|11949.1|11948.1|212
1652901050000|2022-05-18 19:10:50|11955.7|11954.7|11955|11954|11958.5|11957.5|11953.3|11952.3|124
1652901060000|2022-05-18 19:11:00|11954.8|11953.8|11953.8|11952.8|11956|11955|11952.3|11951.3|143
1652901070000|2022-05-18 19:11:10|11953.6|11952.6|11953|11952|11955.2|11954.2|11951.2|11950.2|155
1652901080000|2022-05-18 19:11:20|11952.8|11951.8|11950.8|11949.8|11953.1|11952.1|11949.5|11948.5|129
1652901090000|2022-05-18 19:11:30|11950.7|11949.7|11948.8|11947.8|11950.7|11949.7|11944.5|11943.5|200
1652901100000|2022-05-18 19:11:40|11949|11948|11955.5|11954.5|11956.2|11955.2|11948.6|11947.6|136
1652901110000|2022-05-18 19:11:50|11955.3|11954.3|11955.6|11954.6|11959.2|11958.2|11954.7|11953.7|133
1652901120000|2022-05-18 19:12:00|11955.1|11954.1|11948.3|11947.3|11956|11955|11947.7|11946.7|166
1652901130000|2022-05-18 19:12:10|11948.2|11947.2|11956.2|11955.2|11956.2|11955.2|11947.6|11946.6|98
1652901140000|2022-05-18 19:12:20|11955.8|11954.8|11950|11949|11956|11955|11948.2|11947.2|148
1652901150000|2022-05-18 19:12:30|11949.6|11948.6|11952|11951|11954.6|11953.6|11949.5|11948.5|52
1652901160000|2022-05-18 19:12:40|11951.8|11950.8|11951.3|11950.3|11957.7|11956.7|11949.3|11948.3|504
1652901170000|2022-05-18 19:12:50|11951.6|11950.6|11952|11951|11955.2|11954.2|11951.6|11950.6|120
1652901180000|2022-05-18 19:13:00|11951.2|11950.2|11949.8|11948.8|11952.6|11951.6|11949.5|11948.5|160
1652901190000|2022-05-18 19:13:10|11950.1|11949.1|11948|11947|11952.8|11951.8|11945.7|11944.7|169
1652901200000|2022-05-18 19:13:20|11947.5|11946.5|11941.5|11940.5|11947.6|11946.6|11940.1|11939.1|381
1652901210000|2022-05-18 19:13:30|11941.6|11940.6|11939.3|11938.3|11943.2|11942.2|11939.3|11938.3|173
1652901220000|2022-05-18 19:13:40|11939.6|11938.6|11935.6|11934.6|11939.6|11938.6|11934.3|11933.3|301
1652901230000|2022-05-18 19:13:50|11935.2|11934.2|11938.3|11937.3|11939.8|11938.8|11934.2|11933.2|134
1652901240000|2022-05-18 19:14:00|11937.8|11936.8|11941.3|11940.3|11941.8|11940.8|11937.6|11936.6|105
1652901250000|2022-05-18 19:14:10|11942.1|11941.1|11938.2|11937.2|11943.3|11942.3|11937.8|11936.8|158
1652901260000|2022-05-18 19:14:20|11938.3|11937.3|11934.3|11933.3|11939.1|11938.1|11934.2|11933.2|179
1652901270000|2022-05-18 19:14:30|11934.2|11933.2|11937|11936|11939.5|11938.5|11934.1|11933.1|179
1652901280000|2022-05-18 19:14:40|11937.1|11936.1|11935.3|11934.3|11938.6|11937.6|11935.3|11934.3|85
1652901290000|2022-05-18 19:14:50|11935.5|11934.5|11932.2|11931.2|11936.3|11935.3|11932.1|11931.1|159
1652901300000|2022-05-18 19:15:00|11932.3|11931.3|11943.5|11942.5|11943.8|11942.8|11931.5|11930.5|251
1652901310000|2022-05-18 19:15:10|11943.7|11942.7|11942.8|11941.8|11945.3|11944.3|11939.6|11938.6|194
1652901320000|2022-05-18 19:15:20|11943.5|11942.5|11950.6|11949.6|11951.7|11950.7|11942.5|11941.5|318
1652901330000|2022-05-18 19:15:30|11950.5|11949.5|11945|11944|11950.5|11949.5|11943.7|11942.7|270
1652901340000|2022-05-18 19:15:40|11944.7|11943.7|11943.3|11942.3|11947.2|11946.2|11943.1|11942.1|109
1652901350000|2022-05-18 19:15:50|11943.2|11942.2|11945.1|11944.1|11946.2|11945.2|11941|11940|139
1652901360000|2022-05-18 19:16:00|11945.3|11944.3|11942|11941|11945.8|11944.8|11941.8|11940.8|131
1652901370000|2022-05-18 19:16:10|11942.1|11941.1|11944.1|11943.1|11944.6|11943.6|11940.6|11939.6|90
1652901380000|2022-05-18 19:16:20|11943.8|11942.8|11946|11945|11946.2|11945.2|11943.3|11942.3|67
1652901390000|2022-05-18 19:16:30|11946.3|11945.3|11946.5|11945.5|11949.5|11948.5|11945.1|11944.1|140
1652901400000|2022-05-18 19:16:40|11946.3|11945.3|11947.5|11946.5|11947.5|11946.5|11944.7|11943.7|71
1652901410000|2022-05-18 19:16:50|11948.2|11947.2|11950.6|11949.6|11954.1|11953.1|11948|11947|169
1652901420000|2022-05-18 19:17:00|11950.7|11949.7|11946.8|11945.8|11950.7|11949.7|11946.6|11945.6|136
1652901430000|2022-05-18 19:17:10|11946.6|11945.6|11943.5|11942.5|11946.6|11945.6|11941.7|11940.7|195
1652901440000|2022-05-18 19:17:20|11943.3|11942.3|11946.3|11945.3|11946.3|11945.3|11943.1|11942.1|70
1652901450000|2022-05-18 19:17:30|11946.5|11945.5|11945.5|11944.5|11948|11947|11943.7|11942.7|149
1652901460000|2022-05-18 19:17:40|11945.2|11944.2|11942|11941|11945.3|11944.3|11941.7|11940.7|53
1652901470000|2022-05-18 19:17:50|11942.2|11941.2|11939|11938|11942.6|11941.6|11938.1|11937.1|172
1652901480000|2022-05-18 19:18:00|11938.8|11937.8|11939.3|11938.3|11942.3|11941.3|11936.6|11935.6|173
1652901490000|2022-05-18 19:18:10|11939.6|11938.6|11937.2|11936.2|11939.8|11938.8|11936.7|11935.7|170
1652901500000|2022-05-18 19:18:20|11938|11937|11938.3|11937.3|11942.7|11941.7|11937.7|11936.7|161
1652901510000|2022-05-18 19:18:30|11938.2|11937.2|11937.7|11936.7|11942.1|11941.1|11937.2|11936.2|97
1652901520000|2022-05-18 19:18:40|11938|11937|11939.1|11938.1|11940.2|11939.2|11937|11936|88
1652901530000|2022-05-18 19:18:50|11937.3|11936.3|11936.1|11935.1|11937.6|11936.6|11936|11935|122
1652901540000|2022-05-18 19:19:00|11936|11935|11939.6|11938.6|11940.5|11939.5|11934.5|11933.5|163
1652901550000|2022-05-18 19:19:10|11939.5|11938.5|11937.7|11936.7|11939.7|11938.7|11935.1|11934.1|98
1652901560000|2022-05-18 19:19:20|11937.6|11936.6|11938.2|11937.2|11938.8|11937.8|11937.1|11936.1|78
1652901570000|2022-05-18 19:19:30|11938.6|11937.6|11936.5|11935.5|11939|11938|11933.5|11932.5|196
1652901580000|2022-05-18 19:19:40|11936.6|11935.6|11937.1|11936.1|11938.6|11937.6|11934.6|11933.6|93
1652901590000|2022-05-18 19:19:50|11937.2|11936.2|11939.5|11938.5|11942.1|11941.1|11937.2|11936.2|109
1652901600000|2022-05-18 19:20:00|11939.6|11938.6|11941.6|11940.6|11944.9|11943.9|11938.1|11937.1|180
1652901610000|2022-05-18 19:20:10|11941.9|11940.9|11950.2|11949.2|11950.7|11949.7|11940.4|11939.4|201
1652901620000|2022-05-18 19:20:20|11949.4|11948.4|11951.1|11950.1|11952.7|11951.7|11947.8|11946.8|280
1652901630000|2022-05-18 19:20:30|11950.9|11949.9|11949.9|11948.9|11956.1|11955.1|11949.4|11948.4|235
1652901640000|2022-05-18 19:20:40|11950.6|11949.6|11946.7|11945.7|11950.6|11949.6|11946.2|11945.2|121
1652901650000|2022-05-18 19:20:50|11946.6|11945.6|11949.8|11948.8|11951.3|11950.3|11946.6|11945.6|150
1652901660000|2022-05-18 19:21:00|11949.9|11948.9|11946.4|11945.4|11949.9|11948.9|11944.3|11943.3|202
1652901670000|2022-05-18 19:21:10|11946.6|11945.6|11946.9|11945.9|11948.3|11947.3|11944.7|11943.7|84
1652901680000|2022-05-18 19:21:20|11947.2|11946.2|11947.4|11946.4|11949.6|11948.6|11946.7|11945.7|84
1652901690000|2022-05-18 19:21:30|11947.8|11946.8|11945.3|11944.3|11948.2|11947.2|11941.7|11940.7|260
1652901700000|2022-05-18 19:21:40|11945.2|11944.2|11940.4|11939.4|11945.3|11944.3|11939.8|11938.8|130
1652901710000|2022-05-18 19:21:50|11940.3|11939.3|11940.9|11939.9|11941.2|11940.2|11936.1|11935.1|268
1652901720000|2022-05-18 19:22:00|11940.7|11939.7|11920.1|11919.1|11940.7|11939.7|11919.9|11918.9|757
1652901730000|2022-05-18 19:22:10|11919.3|11918.3|11915.3|11914.3|11923.4|11922.4|11914.1|11913.1|717
1652901740000|2022-05-18 19:22:20|11915.2|11914.2|11912.9|11911.9|11918.6|11917.6|11912.9|11911.9|470
1652901750000|2022-05-18 19:22:30|11913.9|11912.9|11912.9|11911.9|11914.3|11913.3|11910.3|11909.3|317
1652901760000|2022-05-18 19:22:40|11912.8|11911.8|11916.7|11915.7|11918.2|11917.2|11911.7|11910.7|275
1652901770000|2022-05-18 19:22:50|11916.6|11915.6|11918.9|11917.9|11920.2|11919.2|11914.4|11913.4|203
1652901780000|2022-05-18 19:23:00|11919.1|11918.1|11920.1|11919.1|11920.2|11919.2|11917.2|11916.2|149
1652901790000|2022-05-18 19:23:10|11920.4|11919.4|11918.9|11917.9|11923.3|11922.3|11918.6|11917.6|195
1652901800000|2022-05-18 19:23:20|11918.7|11917.7|11915.9|11914.9|11919.6|11918.6|11914.4|11913.4|181
1652901810000|2022-05-18 19:23:30|11915.7|11914.7|11914.7|11913.7|11917.3|11916.3|11914.6|11913.6|128
1652901820000|2022-05-18 19:23:40|11914.6|11913.6|11913.7|11912.7|11915.2|11914.2|11912.2|11911.2|198
1652901830000|2022-05-18 19:23:50|11913.4|11912.4|11912.4|11911.4|11913.9|11912.9|11911.8|11910.8|146
1652901840000|2022-05-18 19:24:00|11910.2|11909.2|11910.6|11909.6|11913.8|11912.8|11909.9|11908.9|467
1652901850000|2022-05-18 19:24:10|11910.4|11909.4|11909.1|11908.1|11910.7|11909.7|11907.3|11906.3|328
1652901860000|2022-05-18 19:24:20|11908.9|11907.9|11908.6|11907.6|11909.8|11908.8|11907.7|11906.7|179
1652901870000|2022-05-18 19:24:30|11908.7|11907.7|11909.9|11908.9|11911.2|11910.2|11908.4|11907.4|135
1652901880000|2022-05-18 19:24:40|11909.7|11908.7|11911.7|11910.7|11914.7|11913.7|11909.7|11908.7|242
1652901890000|2022-05-18 19:24:50|11911.8|11910.8|11914.2|11913.2|11914.6|11913.6|11910.9|11909.9|281
1652901900000|2022-05-18 19:25:00|11914.3|11913.3|11914.8|11913.8|11916.6|11915.6|11912.7|11911.7|164
1652901910000|2022-05-18 19:25:10|11914.7|11913.7|11915.7|11914.7|11916.6|11915.6|11913.8|11912.8|234
1652901920000|2022-05-18 19:25:20|11915.8|11914.8|11914.9|11913.9|11917.3|11916.3|11914.7|11913.7|116
1652901930000|2022-05-18 19:25:30|11915.1|11914.1|11910.4|11909.4|11915.1|11914.1|11909.6|11908.6|213
1652901940000|2022-05-18 19:25:40|11910.6|11909.6|11911.7|11910.7|11913.3|11912.3|11909.8|11908.8|117
1652901950000|2022-05-18 19:25:50|11911.6|11910.6|11910.1|11909.1|11911.8|11910.8|11909.6|11908.6|119
1652901960000|2022-05-18 19:26:00|11909.3|11908.3|11909.3|11908.3|11910.3|11909.3|11906.1|11905.1|240
1652901970000|2022-05-18 19:26:10|11909.4|11908.4|11905.8|11904.8|11909.8|11908.8|11904.6|11903.6|248
1652901980000|2022-05-18 19:26:20|11905.7|11904.7|11910.9|11909.9|11911.4|11910.4|11905.7|11904.7|355
1652901990000|2022-05-18 19:26:30|11911.2|11910.2|11910.4|11909.4|11912.1|11911.1|11908.8|11907.8|164
1652902000000|2022-05-18 19:26:40|11910.3|11909.3|11907.7|11906.7|11911.8|11910.8|11906.8|11905.8|191
1652902010000|2022-05-18 19:26:50|11908.2|11907.2|11907.8|11906.8|11909.1|11908.1|11905.8|11904.8|149
1652902020000|2022-05-18 19:27:00|11908.1|11907.1|11913.2|11912.2|11913.6|11912.6|11907.8|11906.8|195
1652902030000|2022-05-18 19:27:10|11913.1|11912.1|11913.2|11912.2|11914.6|11913.6|11909.6|11908.6|211
1652902040000|2022-05-18 19:27:20|11912.9|11911.9|11909.2|11908.2|11913.6|11912.6|11905.6|11904.6|260
1652902050000|2022-05-18 19:27:30|11908.9|11907.9|11909.8|11908.8|11912.7|11911.7|11908.1|11907.1|120
1652902060000|2022-05-18 19:27:40|11909.3|11908.3|11914.7|11913.7|11915.2|11914.2|11909.1|11908.1|162
1652902070000|2022-05-18 19:27:50|11914.4|11913.4|11912.2|11911.2|11917.8|11916.8|11912.2|11911.2|215
1652902080000|2022-05-18 19:28:00|11911.7|11910.7|11911.1|11910.1|11912.9|11911.9|11909.9|11908.9|151
1652902090000|2022-05-18 19:28:10|11910.9|11909.9|11911.3|11910.3|11913.7|11912.7|11910.8|11909.8|92
1652902100000|2022-05-18 19:28:20|11911.2|11910.2|11908.4|11907.4|11911.3|11910.3|11907.8|11906.8|149
1652902110000|2022-05-18 19:28:30|11908.3|11907.3|11911.1|11910.1|11911.2|11910.2|11906.2|11905.2|203
1652902120000|2022-05-18 19:28:40|11911.4|11910.4|11915.3|11914.3|11915.8|11914.8|11908.7|11907.7|186
1652902130000|2022-05-18 19:28:50|11915.4|11914.4|11918.9|11917.9|11919.6|11918.6|11913.8|11912.8|231
1652902140000|2022-05-18 19:29:00|11918.8|11917.8|11919.1|11918.1|11920.8|11919.8|11916.2|11915.2|266
1652902150000|2022-05-18 19:29:10|11919.9|11918.9|11915.7|11914.7|11920.3|11919.3|11915.7|11914.7|238
1652902160000|2022-05-18 19:29:20|11915.8|11914.8|11912.4|11911.4|11915.8|11914.8|11909.9|11908.9|183
1652902170000|2022-05-18 19:29:30|11912.3|11911.3|11910.4|11909.4|11913.8|11912.8|11910.2|11909.2|107
1652902180000|2022-05-18 19:29:40|11910.8|11909.8|11910.9|11909.9|11913.8|11912.8|11910.7|11909.7|93
1652902190000|2022-05-18 19:29:50|11911.4|11910.4|11913.6|11912.6|11916.2|11915.2|11910.3|11909.3|120
1652902200000|2022-05-18 19:30:00|11913.4|11912.4|11920.4|11919.4|11923.1|11922.1|11911.6|11910.6|393
1652902210000|2022-05-18 19:30:10|11920.8|11919.8|11920.2|11919.2|11920.8|11919.8|11916.4|11915.4|261
1652902220000|2022-05-18 19:30:20|11920.1|11919.1|11924.4|11923.4|11928.2|11927.2|11920.1|11919.1|377
1652902230000|2022-05-18 19:30:30|11924.3|11923.3|11915.7|11914.7|11924.9|11923.9|11915.1|11914.1|340
1652902240000|2022-05-18 19:30:40|11915.8|11914.8|11915.6|11914.6|11919.9|11918.9|11915.6|11914.6|172
1652902250000|2022-05-18 19:30:50|11915.7|11914.7|11911.7|11910.7|11915.7|11914.7|11910.8|11909.8|225
1652902260000|2022-05-18 19:31:00|11911.9|11910.9|11911.2|11910.2|11911.9|11910.9|11909.9|11908.9|205
1652902270000|2022-05-18 19:31:10|11912.7|11911.7|11914.4|11913.4|11915.2|11914.2|11910.4|11909.4|193
1652902280000|2022-05-18 19:31:20|11914.6|11913.6|11920.3|11919.3|11920.7|11919.7|11914.6|11913.6|186
1652902290000|2022-05-18 19:31:30|11920.2|11919.2|11919.8|11918.8|11920.3|11919.3|11916.7|11915.7|183
1652902300000|2022-05-18 19:31:40|11919.9|11918.9|11918.8|11917.8|11921.6|11920.6|11916.9|11915.9|218
1652902310000|2022-05-18 19:31:50|11918.7|11917.7|11921.1|11920.1|11922.2|11921.2|11915.7|11914.7|207
1652902320000|2022-05-18 19:32:00|11921.6|11920.6|11917.9|11916.9|11923.6|11922.6|11917.4|11916.4|231
1652902330000|2022-05-18 19:32:10|11918.2|11917.2|11921.7|11920.7|11923.3|11922.3|11917.4|11916.4|206
1652902340000|2022-05-18 19:32:20|11922.2|11921.2|11919.3|11918.3|11922.2|11921.2|11915.9|11914.9|225
1652902350000|2022-05-18 19:32:30|11919.1|11918.1|11916.8|11915.8|11920.3|11919.3|11916.4|11915.4|99
1652902360000|2022-05-18 19:32:40|11916.7|11915.7|11914.3|11913.3|11919.3|11918.3|11913.9|11912.9|121
1652902370000|2022-05-18 19:32:50|11914.4|11913.4|11912.7|11911.7|11914.4|11913.4|11911.7|11910.7|251
1652902380000|2022-05-18 19:33:00|11912.4|11911.4|11914.9|11913.9|11916.3|11915.3|11912.3|11911.3|248
1652902390000|2022-05-18 19:33:10|11914.8|11913.8|11915.9|11914.9|11919.7|11918.7|11914.4|11913.4|156
1652902400000|2022-05-18 19:33:20|11916.1|11915.1|11918.4|11917.4|11920.4|11919.4|11913.4|11912.4|230
1652902410000|2022-05-18 19:33:30|11918.2|11917.2|11918.8|11917.8|11919.3|11918.3|11915.1|11914.1|126
1652902420000|2022-05-18 19:33:40|11918.1|11917.1|11916.4|11915.4|11918.9|11917.9|11914.7|11913.7|130
1652902430000|2022-05-18 19:33:50|11916.6|11915.6|11916.9|11915.9|11916.9|11915.9|11914.1|11913.1|94
1652902440000|2022-05-18 19:34:00|11916.6|11915.6|11915.8|11914.8|11920.2|11919.2|11915.1|11914.1|203
1652902450000|2022-05-18 19:34:10|11915.7|11914.7|11917.4|11916.4|11919.1|11918.1|11915.4|11914.4|135
1652902460000|2022-05-18 19:34:20|11917.3|11916.3|11916.6|11915.6|11918.9|11917.9|11916.2|11915.2|78
1652902470000|2022-05-18 19:34:30|11916.1|11915.1|11919.1|11918.1|11919.1|11918.1|11915.2|11914.2|185
1652902480000|2022-05-18 19:34:40|11918.8|11917.8|11919.7|11918.7|11922.9|11921.9|11918.8|11917.8|248
1652902490000|2022-05-18 19:34:50|11919.8|11918.8|11913.1|11912.1|11920.8|11919.8|11913.1|11912.1|178
1652902500000|2022-05-18 19:35:00|11913.4|11912.4|11910.4|11909.4|11913.4|11912.4|11909.4|11908.4|253
1652902510000|2022-05-18 19:35:10|11910.8|11909.8|11912.8|11911.8|11914.6|11913.6|11910.8|11909.8|237
1652902520000|2022-05-18 19:35:20|11912.9|11911.9|11917.7|11916.7|11918.8|11917.8|11912.8|11911.8|192
1652902530000|2022-05-18 19:35:30|11917.8|11916.8|11915.2|11914.2|11919.7|11918.7|11914.6|11913.6|128
1652902540000|2022-05-18 19:35:40|11915.3|11914.3|11916.1|11915.1|11916.2|11915.2|11914.1|11913.1|90
1652902550000|2022-05-18 19:35:50|11916.4|11915.4|11922.4|11921.4|11922.6|11921.6|11915.7|11914.7|266
1652902560000|2022-05-18 19:36:00|11921.6|11920.6|11928.8|11927.8|11929.1|11928.1|11920.7|11919.7|371
1652902570000|2022-05-18 19:36:10|11928.3|11927.3|11931.2|11930.2|11935.1|11934.1|11928.2|11927.2|580
1652902580000|2022-05-18 19:36:20|11930.6|11929.6|11934.6|11933.6|11934.8|11933.8|11929.8|11928.8|263
1652902590000|2022-05-18 19:36:30|11934.7|11933.7|11934.4|11933.4|11935.9|11934.9|11933.2|11932.2|179
1652902600000|2022-05-18 19:36:40|11934.1|11933.1|11942.3|11941.3|11942.3|11941.3|11933.7|11932.7|367
1652902610000|2022-05-18 19:36:50|11942.1|11941.1|11943.6|11942.6|11946.4|11945.4|11941.2|11940.2|414
1652902620000|2022-05-18 19:37:00|11943.4|11942.4|11942.9|11941.9|11946.1|11945.1|11941.7|11940.7|222
1652902630000|2022-05-18 19:37:10|11943.2|11942.2|11945.8|11944.8|11950.8|11949.8|11943.2|11942.2|438
1652902640000|2022-05-18 19:37:20|11945.9|11944.9|11954.6|11953.6|11956.2|11955.2|11945.9|11944.9|367
1652902650000|2022-05-18 19:37:30|11955.2|11954.2|11953.6|11952.6|11955.2|11954.2|11948.1|11947.1|234
1652902660000|2022-05-18 19:37:40|11953.7|11952.7|11960.7|11959.7|11961.3|11960.3|11953.3|11952.3|284
1652902670000|2022-05-18 19:37:50|11960.8|11959.8|11963.9|11962.9|11965.2|11964.2|11960.2|11959.2|362
1652902680000|2022-05-18 19:38:00|11964.1|11963.1|11965.3|11964.3|11970.3|11969.3|11963.3|11962.3|524
1652902690000|2022-05-18 19:38:10|11965.4|11964.4|11958.2|11957.2|11965.4|11964.4|11957.2|11956.2|755
1652902700000|2022-05-18 19:38:20|11958.4|11957.4|11955.2|11954.2|11958.9|11957.9|11950.2|11949.2|574
1652902710000|2022-05-18 19:38:30|11955.6|11954.6|11956.4|11955.4|11956.4|11955.4|11952.9|11951.9|245
1652902720000|2022-05-18 19:38:40|11956.3|11955.3|11961.9|11960.9|11962.3|11961.3|11954.7|11953.7|409
1652902730000|2022-05-18 19:38:50|11962.1|11961.1|11961.2|11960.2|11962.7|11961.7|11959.8|11958.8|171
1652902740000|2022-05-18 19:39:00|11962.3|11961.3|11967.6|11966.6|11969.8|11968.8|11962.3|11961.3|354
1652902750000|2022-05-18 19:39:10|11967.9|11966.9|11969.6|11968.6|11970.4|11969.4|11963.8|11962.8|240
1652902760000|2022-05-18 19:39:20|11969.2|11968.2|11970.7|11969.7|11971.6|11970.6|11965.9|11964.9|158
1652902770000|2022-05-18 19:39:30|11970.8|11969.8|11975.4|11974.4|11976.8|11975.8|11968.9|11967.9|521
1652902780000|2022-05-18 19:39:40|11975.3|11974.3|11968.9|11967.9|11975.3|11974.3|11967.6|11966.6|398
1652902790000|2022-05-18 19:39:50|11969.1|11968.1|11962.9|11961.9|11969.1|11968.1|11962.6|11961.6|284
1652902800000|2022-05-18 19:40:00|11963.1|11962.1|11971.7|11970.7|11972.1|11971.1|11962.4|11961.4|346
1652902810000|2022-05-18 19:40:10|11971.8|11970.8|11973.7|11972.7|11976.1|11975.1|11970.9|11969.9|240
1652902820000|2022-05-18 19:40:20|11973.9|11972.9|11967.7|11966.7|11973.9|11972.9|11966.8|11965.8|209
1652902830000|2022-05-18 19:40:30|11967.8|11966.8|11967.6|11966.6|11968.8|11967.8|11964.3|11963.3|247
1652902840000|2022-05-18 19:40:40|11968.4|11967.4|11966.2|11965.2|11969.8|11968.8|11965.3|11964.3|170
1652902850000|2022-05-18 19:40:50|11966.3|11965.3|11963.4|11962.4|11966.3|11965.3|11961.4|11960.4|227
1652902860000|2022-05-18 19:41:00|11963.3|11962.3|11956.9|11955.9|11964.9|11963.9|11954.3|11953.3|367
1652902870000|2022-05-18 19:41:10|11957.2|11956.2|11963.9|11962.9|11963.9|11962.9|11955.3|11954.3|295
1652902880000|2022-05-18 19:41:20|11964.3|11963.3|11964.9|11963.9|11968.4|11967.4|11963.4|11962.4|380
1652902890000|2022-05-18 19:41:30|11965.3|11964.3|11971.4|11970.4|11973.4|11972.4|11963.3|11962.3|192
1652902900000|2022-05-18 19:41:40|11972.1|11971.1|11970.4|11969.4|11973.1|11972.1|11968.6|11967.6|124
1652902910000|2022-05-18 19:41:50|11970.6|11969.6|11962.6|11961.6|11970.7|11969.7|11962.6|11961.6|327
1652902920000|2022-05-18 19:42:00|11962.7|11961.7|11964.2|11963.2|11966.4|11965.4|11961.3|11960.3|263
1652902930000|2022-05-18 19:42:10|11964.1|11963.1|11962.8|11961.8|11965.6|11964.6|11961.7|11960.7|209
1652902940000|2022-05-18 19:42:20|11962.7|11961.7|11959.6|11958.6|11962.9|11961.9|11958.1|11957.1|178
1652902950000|2022-05-18 19:42:30|11959.4|11958.4|11953.7|11952.7|11959.6|11958.6|11952.9|11951.9|236
1652902960000|2022-05-18 19:42:40|11953.6|11952.6|11948.3|11947.3|11954.3|11953.3|11944.3|11943.3|486
1652902970000|2022-05-18 19:42:50|11948.2|11947.2|11944.7|11943.7|11950.8|11949.8|11943.9|11942.9|357
1652902980000|2022-05-18 19:43:00|11944.9|11943.9|11937.9|11936.9|11945.4|11944.4|11936.4|11935.4|535
1652902990000|2022-05-18 19:43:10|11938.2|11937.2|11934.4|11933.4|11940.6|11939.6|11932.6|11931.6|233
1652903000000|2022-05-18 19:43:20|11933.6|11932.6|11931.7|11930.7|11935.9|11934.9|11931.1|11930.1|325
1652903010000|2022-05-18 19:43:30|11932.2|11931.2|11933.2|11932.2|11935.4|11934.4|11930.9|11929.9|226
1652903020000|2022-05-18 19:43:40|11933.3|11932.3|11929.7|11928.7|11933.7|11932.7|11929.1|11928.1|382
1652903030000|2022-05-18 19:43:50|11929.8|11928.8|11933.3|11932.3|11934.2|11933.2|11926.4|11925.4|486
1652903040000|2022-05-18 19:44:00|11931.6|11930.6|11932.8|11931.8|11933.6|11932.6|11928.4|11927.4|225
1652903050000|2022-05-18 19:44:10|11932.3|11931.3|11942.8|11941.8|11945.3|11944.3|11931.6|11930.6|420
1652903060000|2022-05-18 19:44:20|11942.9|11941.9|11943.4|11942.4|11944.7|11943.7|11938.4|11937.4|195
1652903070000|2022-05-18 19:44:30|11943.7|11942.7|11942.9|11941.9|11943.9|11942.9|11939.8|11938.8|135
1652903080000|2022-05-18 19:44:40|11942.7|11941.7|11939.9|11938.9|11944.3|11943.3|11939.2|11938.2|145
1652903090000|2022-05-18 19:44:50|11940.1|11939.1|11933.4|11932.4|11942.7|11941.7|11933.4|11932.4|245
1652903100000|2022-05-18 19:45:00|11934.7|11933.7|11930.3|11929.3|11937.7|11936.7|11930.1|11929.1|277
1652903110000|2022-05-18 19:45:10|11930.7|11929.7|11939.1|11938.1|11939.1|11938.1|11930.6|11929.6|193
1652903120000|2022-05-18 19:45:20|11938.9|11937.9|11944.9|11943.9|11946.7|11945.7|11938.9|11937.9|168
1652903130000|2022-05-18 19:45:30|11944.2|11943.2|11942.3|11941.3|11949.4|11948.4|11941.8|11940.8|165
1652903140000|2022-05-18 19:45:40|11942.2|11941.2|11940.4|11939.4|11942.8|11941.8|11937.1|11936.1|168
1652903150000|2022-05-18 19:45:50|11940.3|11939.3|11934.7|11933.7|11942.2|11941.2|11934.7|11933.7|135
1652903160000|2022-05-18 19:46:00|11935.4|11934.4|11928.1|11927.1|11935.4|11934.4|11927.4|11926.4|272
1652903170000|2022-05-18 19:46:10|11927.9|11926.9|11931.7|11930.7|11931.9|11930.9|11926.6|11925.6|202
1652903180000|2022-05-18 19:46:20|11931.4|11930.4|11928.7|11927.7|11933.9|11932.9|11927.8|11926.8|172
1652903190000|2022-05-18 19:46:30|11927.9|11926.9|11929.8|11928.8|11932.6|11931.6|11927.2|11926.2|101
1652903200000|2022-05-18 19:46:40|11930.2|11929.2|11927.7|11926.7|11931.7|11930.7|11923.7|11922.7|393
1652903210000|2022-05-18 19:46:50|11927.9|11926.9|11922.2|11921.2|11928.4|11927.4|11921.1|11920.1|222
1652903220000|2022-05-18 19:47:00|11921.9|11920.9|11928.2|11927.2|11929.3|11928.3|11921.6|11920.6|223
1652903230000|2022-05-18 19:47:10|11927.9|11926.9|11935.9|11934.9|11937.7|11936.7|11927.6|11926.6|318
1652903240000|2022-05-18 19:47:20|11935.8|11934.8|11932.2|11931.2|11939.7|11938.7|11931.4|11930.4|191
1652903250000|2022-05-18 19:47:30|11932.3|11931.3|11933.8|11932.8|11934.7|11933.7|11928.8|11927.8|175
1652903260000|2022-05-18 19:47:40|11935.3|11934.3|11932.7|11931.7|11935.6|11934.6|11930.9|11929.9|181
1652903270000|2022-05-18 19:47:50|11931.7|11930.7|11935.4|11934.4|11936.8|11935.8|11931.2|11930.2|160
1652903280000|2022-05-18 19:48:00|11934.9|11933.9|11935.2|11934.2|11940.2|11939.2|11933.6|11932.6|259
1652903290000|2022-05-18 19:48:10|11935.4|11934.4|11930.4|11929.4|11937.7|11936.7|11929.9|11928.9|180
1652903300000|2022-05-18 19:48:20|11930.6|11929.6|11929.7|11928.7|11934.7|11933.7|11929.2|11928.2|233
1652903310000|2022-05-18 19:48:30|11928.9|11927.9|11921.4|11920.4|11929.7|11928.7|11921.4|11920.4|297
1652903320000|2022-05-18 19:48:40|11921.8|11920.8|11919.8|11918.8|11924.7|11923.7|11919.8|11918.8|280
1652903330000|2022-05-18 19:48:50|11920.1|11919.1|11926.2|11925.2|11926.6|11925.6|11916.1|11915.1|397
1652903340000|2022-05-18 19:49:00|11925.4|11924.4|11919.1|11918.1|11927.1|11926.1|11918.6|11917.6|202
1652903350000|2022-05-18 19:49:10|11918.3|11917.3|11914.1|11913.1|11918.4|11917.4|11913.4|11912.4|215
1652903360000|2022-05-18 19:49:20|11914.2|11913.2|11914.2|11913.2|11917.8|11916.8|11913.6|11912.6|139
1652903370000|2022-05-18 19:49:30|11914.1|11913.1|11917.3|11916.3|11920.2|11919.2|11913.7|11912.7|160
1652903380000|2022-05-18 19:49:40|11917.2|11916.2|11919.6|11918.6|11921.2|11920.2|11916.1|11915.1|140
1652903390000|2022-05-18 19:49:50|11919.4|11918.4|11924.2|11923.2|11925.7|11924.7|11918.2|11917.2|255
1652903400000|2022-05-18 19:50:00|11921.8|11920.8|11948.4|11947.4|11950.6|11949.6|11919.9|11918.9|1156
1652903410000|2022-05-18 19:50:10|11949.6|11948.6|11939.4|11938.4|11950.8|11949.8|11936.9|11935.9|969
1652903420000|2022-05-18 19:50:20|11938.9|11937.9|11933.4|11932.4|11940.1|11939.1|11932.9|11931.9|498
1652903430000|2022-05-18 19:50:30|11933.9|11932.9|11932.2|11931.2|11939.9|11938.9|11931.4|11930.4|382
1652903440000|2022-05-18 19:50:40|11933.2|11932.2|11937.6|11936.6|11943.3|11942.3|11933.2|11932.2|528
1652903450000|2022-05-18 19:50:50|11937.2|11936.2|11938.9|11937.9|11942.8|11941.8|11936.1|11935.1|355
1652903460000|2022-05-18 19:51:00|11940.4|11939.4|11933.4|11932.4|11942.2|11941.2|11933.2|11932.2|325
1652903470000|2022-05-18 19:51:10|11933.3|11932.3|11926.2|11925.2|11933.6|11932.6|11925.1|11924.1|458
1652903480000|2022-05-18 19:51:20|11924.9|11923.9|11926.7|11925.7|11926.7|11925.7|11921.6|11920.6|379
1652903490000|2022-05-18 19:51:30|11926.2|11925.2|11927.6|11926.6|11927.9|11926.9|11921.7|11920.7|207
1652903500000|2022-05-18 19:51:40|11927.7|11926.7|11922.4|11921.4|11928.7|11927.7|11921.7|11920.7|207
1652903510000|2022-05-18 19:51:50|11922.8|11921.8|11927.3|11926.3|11927.3|11926.3|11919.9|11918.9|229
1652903520000|2022-05-18 19:52:00|11927.4|11926.4|11928.8|11927.8|11928.9|11927.9|11923.7|11922.7|318
1652903530000|2022-05-18 19:52:10|11928.9|11927.9|11926.9|11925.9|11930.7|11929.7|11925.9|11924.9|211
1652903540000|2022-05-18 19:52:20|11927.1|11926.1|11922.1|11921.1|11927.2|11926.2|11921.2|11920.2|205
1652903550000|2022-05-18 19:52:30|11922.2|11921.2|11922.2|11921.2|11923.9|11922.9|11920.4|11919.4|223
1652903560000|2022-05-18 19:52:40|11922.3|11921.3|11924.8|11923.8|11926.1|11925.1|11922.3|11921.3|315
1652903570000|2022-05-18 19:52:50|11925.1|11924.1|11927.2|11926.2|11929.2|11928.2|11924.3|11923.3|255
1652903580000|2022-05-18 19:53:00|11926.6|11925.6|11918.1|11917.1|11926.6|11925.6|11917.6|11916.6|280
1652903590000|2022-05-18 19:53:10|11920.9|11919.9|11916.7|11915.7|11922.8|11921.8|11914.8|11913.8|371
1652903600000|2022-05-18 19:53:20|11916.4|11915.4|11917.3|11916.3|11920.4|11919.4|11915.8|11914.8|218
1652903610000|2022-05-18 19:53:30|11917.4|11916.4|11912.9|11911.9|11917.4|11916.4|11912.4|11911.4|284
1652903620000|2022-05-18 19:53:40|11913.1|11912.1|11913.7|11912.7|11914.4|11913.4|11911.1|11910.1|257
1652903630000|2022-05-18 19:53:50|11913.9|11912.9|11908.7|11907.7|11913.9|11912.9|11907.3|11906.3|396
1652903640000|2022-05-18 19:54:00|11909.2|11908.2|11914.4|11913.4|11914.7|11913.7|11908.2|11907.2|344
1652903650000|2022-05-18 19:54:10|11914.7|11913.7|11912.7|11911.7|11916.9|11915.9|11911.3|11910.3|262
1652903660000|2022-05-18 19:54:20|11912.9|11911.9|11905.7|11904.7|11912.9|11911.9|11903.3|11902.3|640
1652903670000|2022-05-18 19:54:30|11905.6|11904.6|11901.4|11900.4|11906.1|11905.1|11900.8|11899.8|312
1652903680000|2022-05-18 19:54:40|11900.6|11899.6|11900.6|11899.6|11901.7|11900.7|11887.9|11886.9|2176
1652903690000|2022-05-18 19:54:50|11899.8|11898.8|11895.1|11894.1|11899.8|11898.8|11892.8|11891.8|771
1652903700000|2022-05-18 19:55:00|11895.9|11894.9|11903.6|11902.6|11906.6|11905.6|11894.9|11893.9|1154
1652903710000|2022-05-18 19:55:10|11902.4|11901.4|11909.7|11908.7|11914.1|11913.1|11902.3|11901.3|1028
1652903720000|2022-05-18 19:55:20|11908.6|11907.6|11914.1|11913.1|11914.4|11913.4|11908.6|11907.6|645
1652903730000|2022-05-18 19:55:30|11915.3|11914.3|11922.6|11921.6|11922.8|11921.8|11913.8|11912.8|531
1652903740000|2022-05-18 19:55:40|11922.8|11921.8|11923.4|11922.4|11928.1|11927.1|11920.2|11919.2|725
1652903750000|2022-05-18 19:55:50|11923.2|11922.2|11926.3|11925.3|11926.8|11925.8|11921.4|11920.4|674
1652903760000|2022-05-18 19:56:00|11926.4|11925.4|11912.4|11911.4|11926.4|11925.4|11912.4|11911.4|502
1652903770000|2022-05-18 19:56:10|11912.3|11911.3|11910.3|11909.3|11915.6|11914.6|11907.6|11906.6|616
1652903780000|2022-05-18 19:56:20|11910.2|11909.2|11910.3|11909.3|11912.3|11911.3|11906.1|11905.1|523
1652903790000|2022-05-18 19:56:30|11910.6|11909.6|11910.2|11909.2|11910.7|11909.7|11906.8|11905.8|363
1652903800000|2022-05-18 19:56:40|11910.7|11909.7|11913.8|11912.8|11914.9|11913.9|11910.4|11909.4|395
1652903810000|2022-05-18 19:56:50|11913.7|11912.7|11914.6|11913.6|11916.3|11915.3|11912.3|11911.3|549
1652903820000|2022-05-18 19:57:00|11914.4|11913.4|11921.4|11920.4|11922.1|11921.1|11913.2|11912.2|732
1652903830000|2022-05-18 19:57:10|11921.2|11920.2|11924.7|11923.7|11925.8|11924.8|11920.9|11919.9|464
1652903840000|2022-05-18 19:57:20|11924.6|11923.6|11931.3|11930.3|11932.3|11931.3|11924.2|11923.2|828
1652903850000|2022-05-18 19:57:30|11931.2|11930.2|11925.2|11924.2|11932.2|11931.2|11925.2|11924.2|600
1652903860000|2022-05-18 19:57:40|11925.3|11924.3|11929.6|11928.6|11930.1|11929.1|11921.2|11920.2|794
1652903870000|2022-05-18 19:57:50|11928.7|11927.7|11924.1|11923.1|11928.9|11927.9|11923.2|11922.2|560
1652903880000|2022-05-18 19:58:00|11924.2|11923.2|11927.1|11926.1|11927.1|11926.1|11920.8|11919.8|627
1652903890000|2022-05-18 19:58:10|11927.3|11926.3|11924.9|11923.9|11929.6|11928.6|11924.1|11923.1|577
1652903900000|2022-05-18 19:58:20|11924.6|11923.6|11928.2|11927.2|11931.3|11930.3|11924.6|11923.6|463
1652903910000|2022-05-18 19:58:30|11928.3|11927.3|11929.9|11928.9|11933.3|11932.3|11927.8|11926.8|486
1652903920000|2022-05-18 19:58:40|11930.3|11929.3|11935.6|11934.6|11935.7|11934.7|11930.2|11929.2|616
1652903930000|2022-05-18 19:58:50|11935.8|11934.8|11936.2|11935.2|11939.8|11938.8|11935.6|11934.6|680
1652903940000|2022-05-18 19:59:00|11936.3|11935.3|11926.9|11925.9|11936.3|11935.3|11923.3|11922.3|1072
1652903950000|2022-05-18 19:59:10|11926.8|11925.8|11920.3|11919.3|11927.8|11926.8|11917.3|11916.3|992
1652903960000|2022-05-18 19:59:20|11919.4|11918.4|11920.2|11919.2|11922.2|11921.2|11915.7|11914.7|1119
1652903970000|2022-05-18 19:59:30|11920.3|11919.3|11929.8|11928.8|11930.3|11929.3|11920.1|11919.1|1864
1652903980000|2022-05-18 19:59:40|11929.9|11928.9|11928.8|11927.8|11933.8|11932.8|11924.9|11923.9|1837
1652903990000|2022-05-18 19:59:50|11929.1|11928.1|11939.2|11938.2|11942.7|11941.7|11929.1|11928.1|5101
1652904000000|2022-05-18 20:00:00|11939|11938|11935.8|11933.8|11949.6|11947.6|11934.8|11932.8|1630
1652904010000|2022-05-18 20:00:10|11935.6|11933.6|11936.3|11934.3|11939.8|11937.8|11933.4|11931.4|764
1652904020000|2022-05-18 20:00:20|11936.5|11934.5|11935.3|11933.3|11942.5|11940.5|11934.4|11932.4|876
1652904030000|2022-05-18 20:00:30|11934.6|11932.6|11936.8|11934.8|11938.4|11936.4|11933.4|11931.4|453
1652904040000|2022-05-18 20:00:40|11936.5|11934.5|11936.5|11934.5|11939.9|11937.9|11934.5|11932.5|555
1652904050000|2022-05-18 20:00:50|11936.3|11934.3|11933.8|11931.8|11938.1|11936.1|11932.1|11930.1|447
1652904060000|2022-05-18 20:01:00|11933.5|11931.5|11935.3|11933.3|11938.5|11936.5|11929.9|11927.9|555
1652904070000|2022-05-18 20:01:10|11935.1|11933.1|11933.5|11931.5|11936.4|11934.4|11930.9|11928.9|284
1652904080000|2022-05-18 20:01:20|11933.6|11931.6|11933.8|11931.8|11937|11935|11930.9|11928.9|492
1652904090000|2022-05-18 20:01:30|11934|11932|11924.9|11922.9|11934|11932|11924.8|11922.8|363
1652904100000|2022-05-18 20:01:40|11925.3|11923.3|11924.9|11922.9|11932|11930|11923.6|11921.6|335
1652904110000|2022-05-18 20:01:50|11925|11923|11926.1|11924.1|11927.6|11925.6|11923.6|11921.6|193
1652904120000|2022-05-18 20:02:00|11926|11924|11930.5|11928.5|11930.5|11928.5|11925.9|11923.9|191
1652904130000|2022-05-18 20:02:10|11930.8|11928.8|11932.8|11930.8|11935.1|11933.1|11928.5|11926.5|271
1652904140000|2022-05-18 20:02:20|11932.9|11930.9|11928.5|11926.5|11933.6|11931.6|11927.6|11925.6|233
1652904150000|2022-05-18 20:02:30|11928.8|11926.8|11929.4|11927.4|11930.8|11928.8|11927.6|11925.6|111
1652904160000|2022-05-18 20:02:40|11929.5|11927.5|11924.9|11922.9|11929.8|11927.8|11924.3|11922.3|319
1652904170000|2022-05-18 20:02:50|11925.1|11923.1|11920.9|11918.9|11925.6|11923.6|11920.4|11918.4|567
1652904180000|2022-05-18 20:03:00|11921|11919|11916.6|11914.6|11922.6|11920.6|11915.5|11913.5|315
1652904190000|2022-05-18 20:03:10|11916.8|11914.8|11917.3|11915.3|11917.6|11915.6|11915.4|11913.4|182
1652904200000|2022-05-18 20:03:20|11917.4|11915.4|11916.3|11914.3|11920.1|11918.1|11916|11914|210
1652904210000|2022-05-18 20:03:30|11916.4|11914.4|11921.9|11919.9|11921.9|11919.9|11916.4|11914.4|184
1652904220000|2022-05-18 20:03:40|11921.5|11919.5|11919.9|11917.9|11921.8|11919.8|11918.3|11916.3|161
1652904230000|2022-05-18 20:03:50|11920.3|11918.3|11925.1|11923.1|11925.9|11923.9|11920.3|11918.3|148
1652904240000|2022-05-18 20:04:00|11925|11923|11926.4|11924.4|11926.8|11924.8|11924.1|11922.1|199
1652904250000|2022-05-18 20:04:10|11926.1|11924.1|11928.5|11926.5|11929.3|11927.3|11926.1|11924.1|146
1652904260000|2022-05-18 20:04:20|11927.8|11925.8|11929.3|11927.3|11930.4|11928.4|11926.4|11924.4|193
1652904270000|2022-05-18 20:04:30|11929.1|11927.1|11928|11926|11929.1|11927.1|11925.9|11923.9|178
1652904280000|2022-05-18 20:04:40|11928.1|11926.1|11928|11926|11931.1|11929.1|11927.8|11925.8|132
1652904290000|2022-05-18 20:04:50|11928.1|11926.1|11930.9|11928.9|11931.8|11929.8|11927|11925|135
1652904300000|2022-05-18 20:05:00|11931|11929|11916.8|11914.8|11931.1|11929.1|11916.8|11914.8|521
1652904310000|2022-05-18 20:05:10|11916.3|11914.3|11904|11902|11916.4|11914.4|11902.4|11900.4|837
1652904320000|2022-05-18 20:05:20|11903.9|11901.9|11895.1|11893.1|11905.4|11903.4|11894.4|11892.4|846
1652904330000|2022-05-18 20:05:30|11895.3|11893.3|11890.6|11888.6|11895.9|11893.9|11889.4|11887.4|568
1652904340000|2022-05-18 20:05:40|11890.1|11888.1|11892.5|11890.5|11892.5|11890.5|11888.9|11886.9|235
1652904350000|2022-05-18 20:05:50|11892.4|11890.4|11893.1|11891.1|11895.4|11893.4|11890.3|11888.3|208
1652904360000|2022-05-18 20:06:00|11893.5|11891.5|11892.6|11890.6|11897.4|11895.4|11892.3|11890.3|265
1652904370000|2022-05-18 20:06:10|11892.8|11890.8|11891.1|11889.1|11894|11892|11890.9|11888.9|207
1652904380000|2022-05-18 20:06:20|11891.3|11889.3|11888.3|11886.3|11891.6|11889.6|11880.8|11878.8|557
1652904390000|2022-05-18 20:06:30|11887.1|11885.1|11893.9|11891.9|11894.3|11892.3|11883.9|11881.9|298
1652904400000|2022-05-18 20:06:40|11894|11892|11891.8|11889.8|11895.5|11893.5|11891|11889|160
1652904410000|2022-05-18 20:06:50|11892.3|11890.3|11901.1|11899.1|11902.1|11900.1|11892.3|11890.3|274
1652904420000|2022-05-18 20:07:00|11900.9|11898.9|11903.3|11901.3|11908.4|11906.4|11898.3|11896.3|342
1652904430000|2022-05-18 20:07:10|11903.1|11901.1|11903.3|11901.3|11905|11903|11902.4|11900.4|120
1652904440000|2022-05-18 20:07:20|11903|11901|11903.5|11901.5|11906.3|11904.3|11901.8|11899.8|126
1652904450000|2022-05-18 20:07:30|11902.8|11900.8|11900|11898|11903.3|11901.3|11899.5|11897.5|152
1652904460000|2022-05-18 20:07:40|11899.9|11897.9|11897.1|11895.1|11900.1|11898.1|11897.1|11895.1|151
1652904470000|2022-05-18 20:07:50|11897|11895|11898.3|11896.3|11901|11899|11896.3|11894.3|173
1652904480000|2022-05-18 20:08:00|11898|11896|11897.9|11895.9|11900|11898|11896.3|11894.3|121
1652904490000|2022-05-18 20:08:10|11898|11896|11895|11893|11898.5|11896.5|11894.4|11892.4|113
1652904500000|2022-05-18 20:08:20|11895.1|11893.1|11902.4|11900.4|11904.1|11902.1|11895.1|11893.1|160
1652904510000|2022-05-18 20:08:30|11902.3|11900.3|11896.3|11894.3|11902.3|11900.3|11896.3|11894.3|88
1652904520000|2022-05-18 20:08:40|11897.3|11895.3|11888.9|11886.9|11897.4|11895.4|11888.5|11886.5|251
1652904530000|2022-05-18 20:08:50|11887.8|11885.8|11889|11887|11889.8|11887.8|11882.9|11880.9|363
1652904540000|2022-05-18 20:09:00|11888.9|11886.9|11886.3|11884.3|11888.9|11886.9|11885.8|11883.8|112
1652904550000|2022-05-18 20:09:10|11885.3|11883.3|11881.5|11879.5|11886.3|11884.3|11881.5|11879.5|196
1652904560000|2022-05-18 20:09:20|11881.1|11879.1|11884.5|11882.5|11884.5|11882.5|11876.9|11874.9|283
1652904570000|2022-05-18 20:09:30|11884|11882|11878.6|11876.6|11884.8|11882.8|11876.9|11874.9|126
1652904580000|2022-05-18 20:09:40|11878.5|11876.5|11879.1|11877.1|11881|11879|11876.8|11874.8|93
1652904590000|2022-05-18 20:09:50|11879.3|11877.3|11881.5|11879.5|11884.3|11882.3|11878.1|11876.1|110
1652904600000|2022-05-18 20:10:00|11883.9|11881.9|11885|11883|11885.5|11883.5|11881.5|11879.5|208
1652904610000|2022-05-18 20:10:10|11885.1|11883.1|11886.9|11884.9|11888|11886|11881.1|11879.1|142
1652904620000|2022-05-18 20:10:20|11887|11885|11881.8|11879.8|11887.1|11885.1|11880.9|11878.9|113
1652904630000|2022-05-18 20:10:30|11880.8|11878.8|11881.3|11879.3|11882.4|11880.4|11880.3|11878.3|72
1652904640000|2022-05-18 20:10:40|11881.1|11879.1|11883|11881|11886|11884|11880.3|11878.3|76
1652904650000|2022-05-18 20:10:50|11883.1|11881.1|11886|11884|11886.1|11884.1|11882.5|11880.5|71
1652904660000|2022-05-18 20:11:00|11885.1|11883.1|11880.5|11878.5|11885.1|11883.1|11880.5|11878.5|91
1652904670000|2022-05-18 20:11:10|11880.6|11878.6|11887.8|11885.8|11888.5|11886.5|11880.6|11878.6|144
1652904680000|2022-05-18 20:11:20|11887.9|11885.9|11884.8|11882.8|11890.5|11888.5|11884.8|11882.8|119
1652904690000|2022-05-18 20:11:30|11884.5|11882.5|11885.3|11883.3|11888.3|11886.3|11884.5|11882.5|86
1652904700000|2022-05-18 20:11:40|11885.1|11883.1|11882.6|11880.6|11885.3|11883.3|11882.5|11880.5|87
1652904710000|2022-05-18 20:11:50|11882.8|11880.8|11886.8|11884.8|11886.9|11884.9|11882.6|11880.6|88
1652904720000|2022-05-18 20:12:00|11886.6|11884.6|11885.5|11883.5|11886.6|11884.6|11883.8|11881.8|97
1652904730000|2022-05-18 20:12:10|11885.3|11883.3|11886.4|11884.4|11887|11885|11884.6|11882.6|76
1652904740000|2022-05-18 20:12:20|11886|11884|11886|11884|11887.5|11885.5|11885.3|11883.3|73
1652904750000|2022-05-18 20:12:30|11885.9|11883.9|11882.4|11880.4|11886.5|11884.5|11881.4|11879.4|116
1652904760000|2022-05-18 20:12:40|11882|11880|11880.9|11878.9|11882.5|11880.5|11879.8|11877.8|80
1652904770000|2022-05-18 20:12:50|11881.5|11879.5|11883.3|11881.3|11885.3|11883.3|11881.3|11879.3|66
1652904780000|2022-05-18 20:13:00|11883.5|11881.5|11885.3|11883.3|11886.4|11884.4|11882|11880|111
1652904790000|2022-05-18 20:13:10|11885.5|11883.5|11895|11893|11895|11893|11885.5|11883.5|203
1652904800000|2022-05-18 20:13:20|11894.8|11892.8|11893.6|11891.6|11895.8|11893.8|11890.8|11888.8|188
1652904810000|2022-05-18 20:13:30|11893.8|11891.8|11894.8|11892.8|11894.9|11892.9|11890.5|11888.5|74
1652904820000|2022-05-18 20:13:40|11894.5|11892.5|11894.3|11892.3|11895.4|11893.4|11892.1|11890.1|75
1652904830000|2022-05-18 20:13:50|11893.6|11891.6|11893.4|11891.4|11898.9|11896.9|11893.4|11891.4|138
1652904840000|2022-05-18 20:14:00|11893.3|11891.3|11890.8|11888.8|11893.6|11891.6|11890.1|11888.1|69
1652904850000|2022-05-18 20:14:10|11890.9|11888.9|11893.4|11891.4|11893.4|11891.4|11890.3|11888.3|57
1652904860000|2022-05-18 20:14:20|11893.3|11891.3|11889.3|11887.3|11893.4|11891.4|11888.5|11886.5|66
1652904870000|2022-05-18 20:14:30|11889|11887|11889.8|11887.8|11893|11891|11889|11887|123
1652904880000|2022-05-18 20:14:40|11889.9|11887.9|11888|11886|11890.5|11888.5|11887.3|11885.3|127
1652904890000|2022-05-18 20:14:50|11887.1|11885.1|11887|11885|11889.5|11887.5|11886|11884|79
1652904900000|2022-05-18 20:15:00|11887.3|11885.3|11888.8|11886.8|11889.8|11887.8|11887.1|11885.1|122
1652904910000|2022-05-18 20:15:10|11888.9|11886.9|11888.9|11886.9|11890.5|11888.5|11886.4|11884.4|71
1652904920000|2022-05-18 20:15:20|11889|11887|11889.5|11887.5|11890.3|11888.3|11888.4|11886.4|19
1652904930000|2022-05-18 20:15:30|11890.5|11888.5|11889.6|11887.6|11890.6|11888.6|11888.5|11886.5|37
1652904940000|2022-05-18 20:15:40|11889.8|11887.8|11890|11888|11890.5|11888.5|11888.8|11886.8|106
1652904950000|2022-05-18 20:15:50|11889.5|11887.5|11888.9|11886.9|11890.6|11888.6|11888.5|11886.5|33
1652904960000|2022-05-18 20:16:00|11889|11887|11882.1|11880.1|11889.5|11887.5|11882.1|11880.1|158
1652904970000|2022-05-18 20:16:10|11883|11881|11883.9|11881.9|11885|11883|11882.9|11880.9|59
1652904980000|2022-05-18 20:16:20|11884|11882|11878.5|11876.5|11884|11882|11878.1|11876.1|198
1652904990000|2022-05-18 20:16:30|11878.4|11876.4|11876.8|11874.8|11881.4|11879.4|11876.1|11874.1|178
1652905000000|2022-05-18 20:16:40|11876.6|11874.6|11874.9|11872.9|11876.9|11874.9|11874.9|11872.9|74
1652905010000|2022-05-18 20:16:50|11875|11873|11877.8|11875.8|11878.9|11876.9|11874.8|11872.8|61
1652905020000|2022-05-18 20:17:00|11877.9|11875.9|11879.1|11877.1|11879.1|11877.1|11876|11874|174
1652905030000|2022-05-18 20:17:10|11879.4|11877.4|11874.8|11872.8|11880|11878|11873.9|11871.9|98
1652905040000|2022-05-18 20:17:20|11875.4|11873.4|11874.6|11872.6|11877.5|11875.5|11874.6|11872.6|92
1652905050000|2022-05-18 20:17:30|11874.5|11872.5|11876.1|11874.1|11876.6|11874.6|11874.4|11872.4|17
1652905060000|2022-05-18 20:17:40|11876.8|11874.8|11875.4|11873.4|11876.8|11874.8|11875.4|11873.4|23
1652905070000|2022-05-18 20:17:50|11875.6|11873.6|11874.9|11872.9|11876.1|11874.1|11874.6|11872.6|20
1652905080000|2022-05-18 20:18:00|11875|11873|11874.1|11872.1|11875.6|11873.6|11873.8|11871.8|48
1652905090000|2022-05-18 20:18:10|11874|11872|11876.4|11874.4|11877.3|11875.3|11874|11872|37
1652905100000|2022-05-18 20:18:20|11876.1|11874.1|11877.6|11875.6|11877.6|11875.6|11875.8|11873.8|37
1652905110000|2022-05-18 20:18:30|11877.4|11875.4|11877.4|11875.4|11878|11876|11876.6|11874.6|35
1652905120000|2022-05-18 20:18:40|11877|11875|11877.9|11875.9|11878.4|11876.4|11876.6|11874.6|12
1652905130000|2022-05-18 20:18:50|11878.1|11876.1|11877|11875|11878.1|11876.1|11876|11874|34
1652905140000|2022-05-18 20:19:00|11877.4|11875.4|11879.1|11877.1|11879.5|11877.5|11877.4|11875.4|49
1652905150000|2022-05-18 20:19:10|11879.3|11877.3|11881.3|11879.3|11882.4|11880.4|11879|11877|61
1652905160000|2022-05-18 20:19:20|11881.4|11879.4|11879.8|11877.8|11882|11880|11879.5|11877.5|69
1652905170000|2022-05-18 20:19:30|11879.5|11877.5|11881.5|11879.5|11882.4|11880.4|11879.5|11877.5|63
1652905180000|2022-05-18 20:19:40|11881.8|11879.8|11879.6|11877.6|11882|11880|11878.5|11876.5|148
1652905190000|2022-05-18 20:19:50|11879.8|11877.8|11880.1|11878.1|11880.3|11878.3|11879.6|11877.6|13
1652905200000|2022-05-18 20:20:00|11878.9|11876.9|11878.6|11876.6|11880.3|11878.3|11877.6|11875.6|62
1652905210000|2022-05-18 20:20:10|11878.1|11876.1|11878.4|11876.4|11879.5|11877.5|11878.1|11876.1|24
1652905220000|2022-05-18 20:20:20|11878.5|11876.5|11878.6|11876.6|11879.1|11877.1|11877.4|11875.4|24
1652905230000|2022-05-18 20:20:30|11878.4|11876.4|11878.5|11876.5|11879.3|11877.3|11877.9|11875.9|31
1652905240000|2022-05-18 20:20:40|11878.6|11876.6|11877.9|11875.9|11878.9|11876.9|11877.9|11875.9|13
1652905250000|2022-05-18 20:20:50|11878.3|11876.3|11879.3|11877.3|11879.8|11877.8|11877.9|11875.9|39
1652905260000|2022-05-18 20:21:00|11879.5|11877.5|11879|11877|11880|11878|11878.8|11876.8|17
1652905270000|2022-05-18 20:21:10|11878.9|11876.9|11878.6|11876.6|11879|11877|11878.5|11876.5|9
1652905280000|2022-05-18 20:21:20|11878.5|11876.5|11878.8|11876.8|11879.5|11877.5|11878|11876|9
1652905290000|2022-05-18 20:21:30|11878.6|11876.6|11878.3|11876.3|11878.6|11876.6|11877.1|11875.1|21
1652905300000|2022-05-18 20:21:40|11878.8|11876.8|11878.1|11876.1|11879.3|11877.3|11877.5|11875.5|29
1652905310000|2022-05-18 20:21:50|11878.3|11876.3|11880.6|11878.6|11880.6|11878.6|11877.9|11875.9|95
1652905320000|2022-05-18 20:22:00|11880.5|11878.5|11880.1|11878.1|11880.6|11878.6|11879.6|11877.6|32
1652905330000|2022-05-18 20:22:10|11880.3|11878.3|11879.8|11877.8|11880.5|11878.5|11879.1|11877.1|29
1652905340000|2022-05-18 20:22:20|11879.9|11877.9|11879.3|11877.3|11880|11878|11878.4|11876.4|42
1652905350000|2022-05-18 20:22:30|11879.4|11877.4|11879|11877|11879.4|11877.4|11878.3|11876.3|31
1652905360000|2022-05-18 20:22:40|11879.1|11877.1|11879.3|11877.3|11879.5|11877.5|11878.6|11876.6|61
1652905370000|2022-05-18 20:22:50|11879.1|11877.1|11878.6|11876.6|11879.3|11877.3|11878.5|11876.5|27
1652905380000|2022-05-18 20:23:00|11878.8|11876.8|11877.3|11875.3|11879|11877|11876.6|11874.6|122
1652905390000|2022-05-18 20:23:10|11877.4|11875.4|11876.6|11874.6|11878.3|11876.3|11876.6|11874.6|69
1652905400000|2022-05-18 20:23:20|11876.3|11874.3|11873.3|11871.3|11876.6|11874.6|11873.3|11871.3|137
1652905410000|2022-05-18 20:23:30|11872.9|11870.9|11874.3|11872.3|11875.1|11873.1|11872.5|11870.5|33
1652905420000|2022-05-18 20:23:40|11874.6|11872.6|11875.5|11873.5|11875.6|11873.6|11874.6|11872.6|15
1652905430000|2022-05-18 20:23:50|11875.4|11873.4|11873.6|11871.6|11875.9|11873.9|11873|11871|33
1652905440000|2022-05-18 20:24:00|11873.1|11871.1|11870.9|11868.9|11873.4|11871.4|11869.5|11867.5|180
1652905450000|2022-05-18 20:24:10|11871|11869|11873.9|11871.9|11874.1|11872.1|11871|11869|75
1652905460000|2022-05-18 20:24:20|11874.1|11872.1|11873.6|11871.6|11874.3|11872.3|11873.3|11871.3|39
1652905470000|2022-05-18 20:24:30|11873.5|11871.5|11874.8|11872.8|11874.8|11872.8|11873.5|11871.5|36
1652905480000|2022-05-18 20:24:40|11874.6|11872.6|11876.8|11874.8|11876.8|11874.8|11874.6|11872.6|36
1652905490000|2022-05-18 20:24:50|11876.6|11874.6|11876.8|11874.8|11877.5|11875.5|11876.4|11874.4|42
1652905500000|2022-05-18 20:25:00|11877|11875|11876.6|11874.6|11877.5|11875.5|11876|11874|35
1652905510000|2022-05-18 20:25:10|11876.8|11874.8|11877|11875|11877|11875|11874.5|11872.5|49
1652905520000|2022-05-18 20:25:20|11876.9|11874.9|11874.6|11872.6|11876.9|11874.9|11874.5|11872.5|11
1652905530000|2022-05-18 20:25:30|11875|11873|11874|11872|11875.1|11873.1|11873.8|11871.8|16
1652905540000|2022-05-18 20:25:40|11873.9|11871.9|11875|11873|11875|11873|11873.5|11871.5|20
1652905550000|2022-05-18 20:25:50|11875.6|11873.6|11875|11873|11876.1|11874.1|11874.9|11872.9|10
1652905560000|2022-05-18 20:26:00|11874.9|11872.9|11875.5|11873.5|11875.6|11873.6|11874.8|11872.8|6
1652905570000|2022-05-18 20:26:10|11875.4|11873.4|11874|11872|11875.8|11873.8|11874|11872|30
1652905580000|2022-05-18 20:26:20|11874.3|11872.3|11873.8|11871.8|11874.3|11872.3|11873.8|11871.8|6
1652905590000|2022-05-18 20:26:30|11873.9|11871.9|11870.9|11868.9|11874|11872|11870.8|11868.8|22
1652905600000|2022-05-18 20:26:40|11871|11869|11873.5|11871.5|11873.8|11871.8|11871|11869|26
1652905610000|2022-05-18 20:26:50|11873.3|11871.3|11873.6|11871.6|11873.9|11871.9|11873|11871|16
1652905620000|2022-05-18 20:27:00|11873.8|11871.8|11874.6|11872.6|11875|11873|11873.4|11871.4|83
1652905630000|2022-05-18 20:27:10|11874.4|11872.4|11874|11872|11874.4|11872.4|11873.4|11871.4|15
1652905640000|2022-05-18 20:27:20|11873.6|11871.6|11873.9|11871.9|11873.9|11871.9|11873.6|11871.6|2
1652905650000|2022-05-18 20:27:30|11874|11872|11873.3|11871.3|11874|11872|11873.1|11871.1|9
1652905660000|2022-05-18 20:27:40|11873|11871|11873.6|11871.6|11873.6|11871.6|11871.5|11869.5|45
1652905670000|2022-05-18 20:27:50|11873.5|11871.5|11873.6|11871.6|11874|11872|11873.1|11871.1|13
1652905680000|2022-05-18 20:28:00|11874.3|11872.3|11873.5|11871.5|11874.8|11872.8|11873.3|11871.3|33
1652905690000|2022-05-18 20:28:10|11873.4|11871.4|11872.6|11870.6|11874.1|11872.1|11872.6|11870.6|33
1652905700000|2022-05-18 20:28:20|11872.8|11870.8|11871.8|11869.8|11872.8|11870.8|11871.3|11869.3|25
1652905710000|2022-05-18 20:28:30|11871.9|11869.9|11871.8|11869.8|11872.6|11870.6|11871.8|11869.8|20
1652905720000|2022-05-18 20:28:40|11871.9|11869.9|11872.6|11870.6|11872.6|11870.6|11871.9|11869.9|15
1652905730000|2022-05-18 20:28:50|11872.8|11870.8|11874.3|11872.3|11874.3|11872.3|11872.6|11870.6|13
1652905740000|2022-05-18 20:29:00|11874.1|11872.1|11874.5|11872.5|11874.5|11872.5|11873.6|11871.6|14
1652905750000|2022-05-18 20:29:10|11874.4|11872.4|11874.3|11872.3|11875.1|11873.1|11874.3|11872.3|23
1652905760000|2022-05-18 20:29:20|11874.4|11872.4|11874.6|11872.6|11874.9|11872.9|11874|11872|19
1652905770000|2022-05-18 20:29:30|11874.5|11872.5|11874.9|11872.9|11874.9|11872.9|11874.5|11872.5|6
1652905780000|2022-05-18 20:29:40|11875|11873|11879.5|11877.5|11879.5|11877.5|11874.9|11872.9|94
1652905790000|2022-05-18 20:29:50|11879.4|11877.4|11879.4|11877.4|11879.6|11877.6|11876.4|11874.4|68
1652905800000|2022-05-18 20:30:00|11879.5|11877.5|11881|11879|11882.3|11880.3|11878.9|11876.9|97
1652905810000|2022-05-18 20:30:10|11880.6|11878.6|11878.6|11876.6|11880.8|11878.8|11878.6|11876.6|25
1652905820000|2022-05-18 20:30:20|11878.8|11876.8|11879.6|11877.6|11879.6|11877.6|11878.4|11876.4|27
1652905830000|2022-05-18 20:30:30|11879.4|11877.4|11877.9|11875.9|11879.4|11877.4|11877.6|11875.6|18
1652905840000|2022-05-18 20:30:40|11877.8|11875.8|11878.4|11876.4|11878.8|11876.8|11877.5|11875.5|15
1652905850000|2022-05-18 20:30:50|11878.3|11876.3|11875.8|11873.8|11879.1|11877.1|11875.8|11873.8|66
1652905860000|2022-05-18 20:31:00|11875.6|11873.6|11877.1|11875.1|11877.4|11875.4|11875.6|11873.6|24
1652905870000|2022-05-18 20:31:10|11877.3|11875.3|11879.1|11877.1|11879.4|11877.4|11877.3|11875.3|20
1652905880000|2022-05-18 20:31:20|11879.4|11877.4|11881.8|11879.8|11881.8|11879.8|11879.3|11877.3|37
1652905890000|2022-05-18 20:31:30|11881.5|11879.5|11882.1|11880.1|11882.8|11880.8|11881.3|11879.3|61
1652905900000|2022-05-18 20:31:40|11881.8|11879.8|11882.4|11880.4|11882.5|11880.5|11880.1|11878.1|27
1652905910000|2022-05-18 20:31:50|11882.1|11880.1|11881.8|11879.8|11883.8|11881.8|11881.5|11879.5|47
1652905920000|2022-05-18 20:32:00|11881.6|11879.6|11879.5|11877.5|11881.6|11879.6|11879|11877|35
1652905930000|2022-05-18 20:32:10|11879.4|11877.4|11879.9|11877.9|11879.9|11877.9|11878.5|11876.5|46
1652905940000|2022-05-18 20:32:20|11880|11878|11881.8|11879.8|11881.8|11879.8|11880|11878|19
1652905950000|2022-05-18 20:32:30|11881.4|11879.4|11881.6|11879.6|11881.9|11879.9|11880.4|11878.4|23
1652905960000|2022-05-18 20:32:40|11881.5|11879.5|11882.4|11880.4|11882.4|11880.4|11881.5|11879.5|21
1652905970000|2022-05-18 20:32:50|11882.3|11880.3|11883.6|11881.6|11883.8|11881.8|11882.3|11880.3|35
1652905980000|2022-05-18 20:33:00|11883.8|11881.8|11883.1|11881.1|11886|11884|11882.3|11880.3|42
1652905990000|2022-05-18 20:33:10|11881.9|11879.9|11881.9|11879.9|11882.4|11880.4|11880.1|11878.1|27
1652906000000|2022-05-18 20:33:20|11881.8|11879.8|11880.6|11878.6|11882|11880|11880.6|11878.6|21
1652906010000|2022-05-18 20:33:30|11880.5|11878.5|11880.4|11878.4|11880.6|11878.6|11879.3|11877.3|29
1652906020000|2022-05-18 20:33:40|11880.6|11878.6|11880.4|11878.4|11880.8|11878.8|11879.4|11877.4|15
1652906030000|2022-05-18 20:33:50|11880.5|11878.5|11879.6|11877.6|11881|11879|11879.4|11877.4|8
1652906040000|2022-05-18 20:34:00|11879.8|11877.8|11879.5|11877.5|11880.5|11878.5|11879|11877|13
1652906050000|2022-05-18 20:34:10|11879.4|11877.4|11880.6|11878.6|11880.8|11878.8|11878.6|11876.6|23
1652906060000|2022-05-18 20:34:20|11880.3|11878.3|11880.5|11878.5|11880.6|11878.6|11880|11878|11
1652906070000|2022-05-18 20:34:30|11880.6|11878.6|11882.8|11880.8|11882.8|11880.8|11879.5|11877.5|36
1652906080000|2022-05-18 20:34:40|11882.5|11880.5|11880.1|11878.1|11882.6|11880.6|11880|11878|26
1652906090000|2022-05-18 20:34:50|11880|11878|11881.5|11879.5|11882.5|11880.5|11880|11878|11
1652906100000|2022-05-18 20:35:00|11881.4|11879.4|11881.4|11879.4|11881.9|11879.9|11881|11879|12
1652906110000|2022-05-18 20:35:10|11881.6|11879.6|11879.9|11877.9|11881.6|11879.6|11879.5|11877.5|13
1652906120000|2022-05-18 20:35:20|11879.8|11877.8|11879.9|11877.9|11880.1|11878.1|11879.4|11877.4|16
1652906130000|2022-05-18 20:35:30|11879.8|11877.8|11879|11877|11880.5|11878.5|11879|11877|12
1652906140000|2022-05-18 20:35:40|11878.9|11876.9|11877.5|11875.5|11879.4|11877.4|11877.4|11875.4|19
1652906150000|2022-05-18 20:35:50|11877.6|11875.6|11880.5|11878.5|11880.5|11878.5|11877.5|11875.5|26
1652906160000|2022-05-18 20:36:00|11880.4|11878.4|11879.8|11877.8|11881.5|11879.5|11879.8|11877.8|14
1652906170000|2022-05-18 20:36:10|11879.1|11877.1|11879.5|11877.5|11880.3|11878.3|11879|11877|12
1652906180000|2022-05-18 20:36:20|11879.4|11877.4|11877.8|11875.8|11879.4|11877.4|11877.8|11875.8|19
1652906190000|2022-05-18 20:36:30|11877.9|11875.9|11879.1|11877.1|11879.3|11877.3|11877.9|11875.9|7
1652906200000|2022-05-18 20:36:40|11879|11877|11879.3|11877.3|11879.3|11877.3|11878.9|11876.9|2
1652906210000|2022-05-18 20:36:50|11879.4|11877.4|11879.3|11877.3|11879.4|11877.4|11878.4|11876.4|17
1652906220000|2022-05-18 20:37:00|11879.5|11877.5|11881.5|11879.5|11882|11880|11879.4|11877.4|21
1652906230000|2022-05-18 20:37:10|11881.6|11879.6|11880.8|11878.8|11881.9|11879.9|11880.3|11878.3|14
1652906240000|2022-05-18 20:37:20|11880.6|11878.6|11880.8|11878.8|11881.4|11879.4|11880.4|11878.4|13
1652906250000|2022-05-18 20:37:30|11880.6|11878.6|11879.3|11877.3|11880.6|11878.6|11879.3|11877.3|15
1652906260000|2022-05-18 20:37:40|11879|11877|11876.4|11874.4|11879|11877|11876.4|11874.4|52
1652906270000|2022-05-18 20:37:50|11877.1|11875.1|11872.1|11870.1|11877.1|11875.1|11872.1|11870.1|145
1652906280000|2022-05-18 20:38:00|11871.6|11869.6|11870.4|11868.4|11872.6|11870.6|11870|11868|95
1652906290000|2022-05-18 20:38:10|11870|11868|11868.3|11866.3|11870.3|11868.3|11865.8|11863.8|188
1652906300000|2022-05-18 20:38:20|11868.1|11866.1|11868|11866|11869|11867|11867.9|11865.9|48
1652906310000|2022-05-18 20:38:30|11868.1|11866.1|11867.4|11865.4|11868.3|11866.3|11866.4|11864.4|37
1652906320000|2022-05-18 20:38:40|11867|11865|11866.8|11864.8|11867.3|11865.3|11865.9|11863.9|56
1652906330000|2022-05-18 20:38:50|11867|11865|11867.6|11865.6|11868.8|11866.8|11867|11865|57
1652906340000|2022-05-18 20:39:00|11867.8|11865.8|11863.4|11861.4|11868.6|11866.6|11863.4|11861.4|98
1652906350000|2022-05-18 20:39:10|11863.6|11861.6|11863.3|11861.3|11863.8|11861.8|11861.8|11859.8|121
1652906360000|2022-05-18 20:39:20|11863.6|11861.6|11863.3|11861.3|11864.8|11862.8|11863.3|11861.3|31
1652906370000|2022-05-18 20:39:30|11863.5|11861.5|11869.1|11867.1|11869.5|11867.5|11863.5|11861.5|37
1652906380000|2022-05-18 20:39:40|11869.4|11867.4|11871.6|11869.6|11871.9|11869.9|11868.9|11866.9|45
1652906390000|2022-05-18 20:39:50|11871.8|11869.8|11869.3|11867.3|11874|11872|11868.9|11866.9|49
1652906400000|2022-05-18 20:40:00|11869.4|11867.4|11869.9|11867.9|11871.8|11869.8|11869.1|11867.1|32
1652906410000|2022-05-18 20:40:10|11869.8|11867.8|11870.3|11868.3|11872.1|11870.1|11869.6|11867.6|21
1652906420000|2022-05-18 20:40:20|11869|11867|11869|11867|11869.8|11867.8|11868.9|11866.9|8
1652906430000|2022-05-18 20:40:30|11869.1|11867.1|11870|11868|11870.5|11868.5|11869|11867|23
1652906440000|2022-05-18 20:40:40|11870.4|11868.4|11871.8|11869.8|11871.8|11869.8|11870|11868|20
1652906450000|2022-05-18 20:40:50|11872.4|11870.4|11870|11868|11872.4|11870.4|11869.5|11867.5|23
1652906460000|2022-05-18 20:41:00|11869.9|11867.9|11873.6|11871.6|11873.6|11871.6|11869.5|11867.5|38
1652906470000|2022-05-18 20:41:10|11873.8|11871.8|11874.3|11872.3|11874.3|11872.3|11872.9|11870.9|32
1652906480000|2022-05-18 20:41:20|11874.1|11872.1|11874.4|11872.4|11875|11873|11873.9|11871.9|16
1652906490000|2022-05-18 20:41:30|11874.5|11872.5|11872.6|11870.6|11874.6|11872.6|11872.3|11870.3|21
1652906500000|2022-05-18 20:41:40|11872.5|11870.5|11873.5|11871.5|11873.5|11871.5|11870.9|11868.9|16
1652906510000|2022-05-18 20:41:50|11873.8|11871.8|11872.8|11870.8|11874.1|11872.1|11872.5|11870.5|7
1652906520000|2022-05-18 20:42:00|11872.6|11870.6|11876.3|11874.3|11876.4|11874.4|11871.6|11869.6|28
1652906530000|2022-05-18 20:42:10|11876.4|11874.4|11877.5|11875.5|11877.5|11875.5|11875.4|11873.4|27
1652906540000|2022-05-18 20:42:20|11877.4|11875.4|11877.1|11875.1|11877.8|11875.8|11876.8|11874.8|16
1652906550000|2022-05-18 20:42:30|11877.3|11875.3|11876.4|11874.4|11877.4|11875.4|11876.4|11874.4|14
1652906560000|2022-05-18 20:42:40|11876.3|11874.3|11875.3|11873.3|11876.4|11874.4|11875|11873|10
1652906570000|2022-05-18 20:42:50|11876|11874|11875|11873|11876.1|11874.1|11875|11873|12
1652906580000|2022-05-18 20:43:00|11875.1|11873.1|11874.8|11872.8|11876.1|11874.1|11874.4|11872.4|8
1652906590000|2022-05-18 20:43:10|11874.6|11872.6|11877.4|11875.4|11877.4|11875.4|11874.4|11872.4|20
1652906600000|2022-05-18 20:43:20|11877.3|11875.3|11875.9|11873.9|11878.9|11876.9|11875.8|11873.8|43
1652906610000|2022-05-18 20:43:30|11876|11874|11878|11876|11878.4|11876.4|11875.9|11873.9|44
1652906620000|2022-05-18 20:43:40|11878.1|11876.1|11875.3|11873.3|11878.3|11876.3|11875.1|11873.1|28
1652906630000|2022-05-18 20:43:50|11875.5|11873.5|11876.4|11874.4|11876.5|11874.5|11874.9|11872.9|6
1652906640000|2022-05-18 20:44:00|11876.5|11874.5|11878.4|11876.4|11879.3|11877.3|11876.5|11874.5|26
1652906650000|2022-05-18 20:44:10|11878.6|11876.6|11879.3|11877.3|11879.8|11877.8|11878.3|11876.3|31
1652906660000|2022-05-18 20:44:20|11879|11877|11880.3|11878.3|11880.3|11878.3|11878.9|11876.9|20
1652906670000|2022-05-18 20:44:30|11881.4|11879.4|11880.5|11878.5|11882.3|11880.3|11880.1|11878.1|57
1652906680000|2022-05-18 20:44:40|11880.6|11878.6|11880.8|11878.8|11881.4|11879.4|11880.4|11878.4|12
1652906690000|2022-05-18 20:44:50|11881|11879|11879.4|11877.4|11881|11879|11879|11877|23
1652906700000|2022-05-18 20:45:00|11879.9|11877.9|11879.1|11877.1|11880|11878|11876.5|11874.5|78
1652906710000|2022-05-18 20:45:10|11879.3|11877.3|11881.9|11879.9|11882|11880|11879|11877|27
1652906720000|2022-05-18 20:45:20|11882.9|11880.9|11888.3|11886.3|11888.3|11886.3|11882.3|11880.3|112
1652906730000|2022-05-18 20:45:30|11888|11886|11886.5|11884.5|11888.6|11886.6|11885.9|11883.9|37
1652906740000|2022-05-18 20:45:40|11886.8|11884.8|11887.4|11885.4|11887.9|11885.9|11886.8|11884.8|14
1652906750000|2022-05-18 20:45:50|11887.8|11885.8|11887.8|11885.8|11887.8|11885.8|11887.3|11885.3|11
1652906760000|2022-05-18 20:46:00|11887.1|11885.1|11888|11886|11888.8|11886.8|11887.1|11885.1|25
1652906770000|2022-05-18 20:46:10|11886.9|11884.9|11886.4|11884.4|11887.1|11885.1|11886.1|11884.1|20
1652906780000|2022-05-18 20:46:20|11886.5|11884.5|11887.3|11885.3|11887.4|11885.4|11886.5|11884.5|3
1652906790000|2022-05-18 20:46:30|11887.4|11885.4|11886|11884|11887.5|11885.5|11886|11884|7
1652906800000|2022-05-18 20:46:40|11885.9|11883.9|11886.1|11884.1|11886.5|11884.5|11885.3|11883.3|11
1652906810000|2022-05-18 20:46:50|11886|11884|11885.3|11883.3|11886|11884|11885.3|11883.3|12
1652906820000|2022-05-18 20:47:00|11885.4|11883.4|11886.3|11884.3|11886.3|11884.3|11884.8|11882.8|11
1652906830000|2022-05-18 20:47:10|11886.1|11884.1|11886.1|11884.1|11886.1|11884.1|11885|11883|12
1652906840000|2022-05-18 20:47:20|11886|11884|11886.4|11884.4|11886.6|11884.6|11885.8|11883.8|8
1652906850000|2022-05-18 20:47:30|11886.3|11884.3|11885.1|11883.1|11886.4|11884.4|11885.1|11883.1|10
1652906860000|2022-05-18 20:47:40|11884.9|11882.9|11884.5|11882.5|11885.4|11883.4|11884.5|11882.5|6
1652906870000|2022-05-18 20:47:50|11884.4|11882.4|11885.4|11883.4|11885.4|11883.4|11884.4|11882.4|32
1652906880000|2022-05-18 20:48:00|11885.3|11883.3|11885.1|11883.1|11885.6|11883.6|11884.8|11882.8|31
1652906890000|2022-05-18 20:48:10|11885.3|11883.3|11885.1|11883.1|11885.6|11883.6|11885.1|11883.1|19
1652906900000|2022-05-18 20:48:20|11885|11883|11885.3|11883.3|11885.3|11883.3|11885|11883|5
1652906910000|2022-05-18 20:48:30|11885.8|11883.8|11886.4|11884.4|11886.4|11884.4|11885.3|11883.3|18
1652906920000|2022-05-18 20:48:40|11886.5|11884.5|11885.8|11883.8|11886.6|11884.6|11885.1|11883.1|19
1652906930000|2022-05-18 20:48:50|11885.3|11883.3|11885.5|11883.5|11885.8|11883.8|11885.3|11883.3|17
1652906940000|2022-05-18 20:49:00|11885|11883|11888.9|11886.9|11889.9|11887.9|11885|11883|73
1652906950000|2022-05-18 20:49:10|11889|11887|11892|11890|11892|11890|11887.5|11885.5|55
1652906960000|2022-05-18 20:49:20|11892.6|11890.6|11893.5|11891.5|11893.5|11891.5|11890.6|11888.6|37
1652906970000|2022-05-18 20:49:30|11892.8|11890.8|11892.8|11890.8|11895.4|11893.4|11890.4|11888.4|95
1652906980000|2022-05-18 20:49:40|11892.9|11890.9|11892.3|11890.3|11893.4|11891.4|11891.9|11889.9|26
1652906990000|2022-05-18 20:49:50|11892.1|11890.1|11892.4|11890.4|11893.3|11891.3|11892|11890|14
1652907000000|2022-05-18 20:50:00|11892.3|11890.3|11891.9|11889.9|11893.4|11891.4|11891.9|11889.9|20
1652907010000|2022-05-18 20:50:10|11891.8|11889.8|11889.3|11887.3|11891.8|11889.8|11889.3|11887.3|24
1652907020000|2022-05-18 20:50:20|11889.4|11887.4|11889.3|11887.3|11890|11888|11887.9|11885.9|16
1652907030000|2022-05-18 20:50:30|11889.1|11887.1|11890.1|11888.1|11890.1|11888.1|11889|11887|10
1652907040000|2022-05-18 20:50:40|11890.3|11888.3|11887.8|11885.8|11890.3|11888.3|11887.8|11885.8|30
1652907050000|2022-05-18 20:50:50|11887.6|11885.6|11886.5|11884.5|11888|11886|11886.5|11884.5|9
1652907060000|2022-05-18 20:51:00|11886.6|11884.6|11888|11886|11888|11886|11886.5|11884.5|21
1652907070000|2022-05-18 20:51:10|11888.1|11886.1|11887.5|11885.5|11888.3|11886.3|11887.5|11885.5|9
1652907080000|2022-05-18 20:51:20|11887.4|11885.4|11886.9|11884.9|11887.4|11885.4|11886.6|11884.6|15
1652907090000|2022-05-18 20:51:30|11886.8|11884.8|11885.5|11883.5|11887.6|11885.6|11885.5|11883.5|16
1652907100000|2022-05-18 20:51:40|11885.4|11883.4|11886.6|11884.6|11886.6|11884.6|11884.6|11882.6|22
1652907110000|2022-05-18 20:51:50|11886.8|11884.8|11887.6|11885.6|11887.8|11885.8|11886.8|11884.8|7
1652907120000|2022-05-18 20:52:00|11887.8|11885.8|11889.4|11887.4|11889.5|11887.5|11887.8|11885.8|31
1652907130000|2022-05-18 20:52:10|11889.3|11887.3|11889.3|11887.3|11890|11888|11889.1|11887.1|14
1652907140000|2022-05-18 20:52:20|11889|11887|11888.9|11886.9|11889|11887|11888.4|11886.4|11
1652907150000|2022-05-18 20:52:30|11888.8|11886.8|11888.1|11886.1|11890.1|11888.1|11888.1|11886.1|37
1652907160000|2022-05-18 20:52:40|11888.3|11886.3|11888.6|11886.6|11888.9|11886.9|11887.9|11885.9|10
1652907170000|2022-05-18 20:52:50|11888.5|11886.5|11888.9|11886.9|11889|11887|11888.4|11886.4|3
1652907180000|2022-05-18 20:53:00|11890|11888|11889.1|11887.1|11890.1|11888.1|11888.3|11886.3|32
1652907190000|2022-05-18 20:53:10|11891.1|11889.1|11894.8|11892.8|11895.9|11893.9|11890.5|11888.5|57
1652907200000|2022-05-18 20:53:20|11894.6|11892.6|11895.8|11893.8|11896.3|11894.3|11894.1|11892.1|80
1652907210000|2022-05-18 20:53:30|11896.4|11894.4|11900.8|11898.8|11901|11899|11896.4|11894.4|185
1652907220000|2022-05-18 20:53:40|11900.6|11898.6|11896.8|11894.8|11901.4|11899.4|11896.8|11894.8|37
1652907230000|2022-05-18 20:53:50|11896.6|11894.6|11895.1|11893.1|11896.6|11894.6|11894.8|11892.8|39
1652907240000|2022-05-18 20:54:00|11895.3|11893.3|11899.1|11897.1|11899.4|11897.4|11895.3|11893.3|33
1652907250000|2022-05-18 20:54:10|11899|11897|11897.5|11895.5|11899|11897|11896.9|11894.9|13
1652907260000|2022-05-18 20:54:20|11897.6|11895.6|11896.9|11894.9|11897.6|11895.6|11896|11894|29
1652907270000|2022-05-18 20:54:30|11896.4|11894.4|11894.1|11892.1|11896.4|11894.4|11893.9|11891.9|84
1652907280000|2022-05-18 20:54:40|11894.3|11892.3|11895.1|11893.1|11895.5|11893.5|11894.3|11892.3|10
1652907290000|2022-05-18 20:54:50|11895|11893|11895.3|11893.3|11895.4|11893.4|11894.8|11892.8|11
1652907300000|2022-05-18 20:55:00|11895.1|11893.1|11897.6|11895.6|11899.4|11897.4|11895|11893|49
1652907310000|2022-05-18 20:55:10|11897|11895|11896.6|11894.6|11897|11895|11896.3|11894.3|4
1652907320000|2022-05-18 20:55:20|11896.3|11894.3|11895.9|11893.9|11896.4|11894.4|11895.3|11893.3|20
1652907330000|2022-05-18 20:55:30|11895.8|11893.8|11896.9|11894.9|11896.9|11894.9|11895.8|11893.8|11
1652907340000|2022-05-18 20:55:40|11896.8|11894.8|11896.3|11894.3|11896.8|11894.8|11896.3|11894.3|9
1652907350000|2022-05-18 20:55:50|11897.5|11895.5|11896.4|11894.4|11897.6|11895.6|11895.8|11893.8|26
1652907360000|2022-05-18 20:56:00|11896.5|11894.5|11895.1|11893.1|11897|11895|11895.1|11893.1|16
1652907370000|2022-05-18 20:56:10|11895.3|11893.3|11894.3|11892.3|11896|11894|11894.3|11892.3|19
1652907380000|2022-05-18 20:56:20|11894.1|11892.1|11895.1|11893.1|11895.8|11893.8|11893.9|11891.9|9
1652907390000|2022-05-18 20:56:30|11895.3|11893.3|11895.3|11893.3|11895.3|11893.3|11895.1|11893.1|2
1652907400000|2022-05-18 20:56:40|11896.4|11894.4|11896.4|11894.4|11896.6|11894.6|11896.4|11894.4|19
1652907410000|2022-05-18 20:56:50|11896.3|11894.3|11894.3|11892.3|11896.3|11894.3|11894.3|11892.3|7
1652907420000|2022-05-18 20:57:00|11894.4|11892.4|11893.9|11891.9|11894.6|11892.6|11893.9|11891.9|5
1652907430000|2022-05-18 20:57:10|11894|11892|11890.4|11888.4|11894.4|11892.4|11888.6|11886.6|49
1652907440000|2022-05-18 20:57:20|11890.1|11888.1|11891.6|11889.6|11893.5|11891.5|11890.1|11888.1|27
1652907450000|2022-05-18 20:57:30|11891.9|11889.9|11891.9|11889.9|11894.1|11892.1|11891.6|11889.6|38
1652907460000|2022-05-18 20:57:40|11891.6|11889.6|11890.5|11888.5|11891.9|11889.9|11890.4|11888.4|6
1652907470000|2022-05-18 20:57:50|11890.4|11888.4|11890.6|11888.6|11891.1|11889.1|11889.9|11887.9|15
1652907480000|2022-05-18 20:58:00|11890.4|11888.4|11891.8|11889.8|11892|11890|11890.4|11888.4|23
1652907490000|2022-05-18 20:58:10|11892.3|11890.3|11893.6|11891.6|11894.6|11892.6|11892.3|11890.3|12
1652907500000|2022-05-18 20:58:20|11893.5|11891.5|11892.9|11890.9|11893.5|11891.5|11892.3|11890.3|11
1652907510000|2022-05-18 20:58:30|11893|11891|11892.8|11890.8|11893.4|11891.4|11892.1|11890.1|11
1652907520000|2022-05-18 20:58:40|11893.1|11891.1|11892.5|11890.5|11893.3|11891.3|11892.5|11890.5|2
1652907530000|2022-05-18 20:58:50|11892.8|11890.8|11892.9|11890.9|11893.5|11891.5|11892.5|11890.5|11
1652907540000|2022-05-18 20:59:00|11893|11891|11894.1|11892.1|11894.4|11892.4|11893|11891|5
1652907550000|2022-05-18 20:59:10|11894.3|11892.3|11895.4|11893.4|11895.4|11893.4|11893.3|11891.3|26
1652907560000|2022-05-18 20:59:20|11895.3|11893.3|11895.4|11893.4|11895.4|11893.4|11894.8|11892.8|23
1652907570000|2022-05-18 20:59:30|11895.6|11893.6|11893.4|11891.4|11896.1|11894.1|11893.3|11891.3|17
1652907580000|2022-05-18 20:59:40|11893.3|11891.3|11893.3|11891.3|11894.5|11892.5|11892.4|11890.4|14
1652907590000|2022-05-18 20:59:50|11893.9|11891.9|11894.2|11889.2|11894.2|11891.9|11890.6|11888.6|27
1652907600000|2022-05-18 21:00:00|11894.1|11889.1|11894.3|11889.3|11894.3|11889.3|11894.1|11889.1|0
1652907610000|2022-05-18 21:00:10|11894.2|11889.2|11894.2|11889.2|11894.2|11889.2|11894.2|11889.2|0
1652907620000|2022-05-18 21:00:20|11894.3|11889.3|11894.2|11889.2|11894.3|11889.3|11894.2|11889.2|0
1652907630000|2022-05-18 21:00:30|11894.3|11889.3|11894.3|11889.3|11894.3|11889.3|11894.3|11889.3|0
1652907650000|2022-05-18 21:00:50|11896.7|11891.7|11896.6|11891.6|11896.7|11891.7|11896.6|11891.6|0
1652907660000|2022-05-18 21:01:00|11896.5|11891.5|11896.6|11891.6|11896.6|11891.6|11896.5|11891.5|0
1652907670000|2022-05-18 21:01:10|11895.4|11890.4|11895.6|11890.6|11895.6|11890.6|11895.4|11890.4|0
1652907680000|2022-05-18 21:01:20|11895.4|11890.4|11895.5|11890.5|11895.9|11890.9|11895.4|11890.4|0
1652907690000|2022-05-18 21:01:30|11895.7|11890.7|11895.5|11890.5|11895.7|11890.7|11895.5|11890.5|0
1652907700000|2022-05-18 21:01:40|11896|11891|11896|11891|11896.3|11891.3|11896|11891|0
1652907710000|2022-05-18 21:01:50|11896.3|11891.3|11896.1|11891.1|11896.3|11891.3|11896|11891|0
1652907720000|2022-05-18 21:02:00|11896|11891|11895.9|11890.9|11896|11891|11895.9|11890.9|0
1652907730000|2022-05-18 21:02:10|11895.8|11890.8|11895.9|11890.9|11895.9|11890.9|11895|11890|0
1652907740000|2022-05-18 21:02:20|11895.8|11890.8|11895.8|11890.8|11895.8|11890.8|11895.8|11890.8|0
1652907760000|2022-05-18 21:02:40|11895.7|11890.7|11894.9|11889.9|11895.7|11890.7|11894.9|11889.9|0
1652907770000|2022-05-18 21:02:50|11894.8|11889.8|11894.8|11889.8|11894.8|11889.8|11894.8|11889.8|0
1652907780000|2022-05-18 21:03:00|11894.7|11889.7|11894.7|11889.7|11894.7|11889.7|11894.7|11889.7|0
1652907790000|2022-05-18 21:03:10|11894.2|11889.2|11895.3|11890.3|11895.3|11890.3|11894.2|11889.2|0
1652907810000|2022-05-18 21:03:30|11895.5|11890.5|11894.6|11889.6|11895.5|11890.5|11894.6|11889.6|0
1652907820000|2022-05-18 21:03:40|11895.4|11890.4|11895.4|11890.4|11895.4|11890.4|11895.4|11890.4|0
1652907830000|2022-05-18 21:03:50|11895.5|11890.5|11895.4|11890.4|11895.5|11890.5|11895.4|11890.4|0
1652907850000|2022-05-18 21:04:10|11895.5|11890.5|11895.5|11890.5|11895.5|11890.5|11895.4|11890.4|0
1652907860000|2022-05-18 21:04:20|11895.7|11890.7|11895.9|11890.9|11895.9|11890.9|11895.7|11890.7|0
1652907870000|2022-05-18 21:04:30|11896|11891|11896|11891|11896|11891|11896|11891|0
1652907880000|2022-05-18 21:04:40|11895.9|11890.9|11896|11891|11896.1|11891.1|11895.9|11890.9|0
1652907890000|2022-05-18 21:04:50|11896.1|11891.1|11896.2|11891.2|11896.2|11891.2|11896.1|11891.1|0
1652907900000|2022-05-18 21:05:00|11896.1|11891.1|11896.1|11891.1|11896.1|11891.1|11896|11891|0
1652907910000|2022-05-18 21:05:10|11896.4|11891.4|11896.3|11891.3|11896.4|11891.4|11896.2|11891.2|0
1652907920000|2022-05-18 21:05:20|11896.2|11891.2|11896.2|11891.2|11896.2|11891.2|11896.2|11891.2|0
1652907940000|2022-05-18 21:05:40|11896.1|11891.1|11896.1|11891.1|11896.1|11891.1|11896.1|11891.1|0
1652907950000|2022-05-18 21:05:50|11896|11891|11896.1|11891.1|11896.1|11891.1|11896|11891|0
1652907960000|2022-05-18 21:06:00|11896|11891|11896|11891|11896|11891|11896|11891|0
1652907970000|2022-05-18 21:06:10|11895.6|11890.6|11895.6|11890.6|11895.6|11890.6|11895.6|11890.6|0
1652907980000|2022-05-18 21:06:20|11896|11891|11895.8|11890.8|11896|11891|11895.8|11890.8|0
1652907990000|2022-05-18 21:06:30|11895.7|11890.7|11895.7|11890.7|11895.8|11890.8|11895.7|11890.7|0
1652908020000|2022-05-18 21:07:00|11895.8|11890.8|11895.7|11890.7|11895.8|11890.8|11895.7|11890.7|0
1652908030000|2022-05-18 21:07:10|11895.8|11890.8|11895.9|11890.9|11895.9|11890.9|11895.8|11890.8|0
1652908040000|2022-05-18 21:07:20|11896|11891|11895.9|11890.9|11896|11891|11895.9|11890.9|0
1652908050000|2022-05-18 21:07:30|11896.1|11891.1|11896.1|11891.1|11896.1|11891.1|11896.1|11891.1|0
1652908060000|2022-05-18 21:07:40|11896.2|11891.2|11896.2|11891.2|11896.2|11891.2|11896.2|11891.2|0
1652908070000|2022-05-18 21:07:50|11896.1|11891.1|11896.4|11891.4|11896.4|11891.4|11896.1|11891.1|0
1652908080000|2022-05-18 21:08:00|11896.3|11891.3|11896.2|11891.2|11896.3|11891.3|11896.2|11891.2|0
1652908110000|2022-05-18 21:08:30|11896.4|11891.4|11896.4|11891.4|11896.4|11891.4|11896.3|11891.3|0
1652908130000|2022-05-18 21:08:50|11896.5|11891.5|11896.4|11891.4|11896.5|11891.5|11896.4|11891.4|0
1652908160000|2022-05-18 21:09:20|11896.5|11891.5|11896.5|11891.5|11896.5|11891.5|11896.5|11891.5|0
1652908170000|2022-05-18 21:09:30|11896.3|11891.3|11896.3|11891.3|11896.3|11891.3|11896.3|11891.3|0
1652908180000|2022-05-18 21:09:40|11896.4|11891.4|11896.4|11891.4|11896.4|11891.4|11896.4|11891.4|0
1652908190000|2022-05-18 21:09:50|11896.5|11891.5|11896.4|11891.4|11896.5|11891.5|11896.4|11891.4|0
1652908220000|2022-05-18 21:10:20|11896.5|11891.5|11896.4|11891.4|11896.5|11891.5|11896.4|11891.4|0
1652908240000|2022-05-18 21:10:40|11896.3|11891.3|11896|11891|11896.3|11891.3|11896|11891|0
1652908250000|2022-05-18 21:10:50|11895.9|11890.9|11895.8|11890.8|11895.9|11890.9|11895.8|11890.8|0
1652908260000|2022-05-18 21:11:00|11895.7|11890.7|11895.9|11890.9|11895.9|11890.9|11895.7|11890.7|0
1652908270000|2022-05-18 21:11:10|11896|11891|11896|11891|11896|11891|11896|11891|0
1652908280000|2022-05-18 21:11:20|11895.9|11890.9|11894.9|11889.9|11895.9|11890.9|11894.9|11889.9|0
1652908290000|2022-05-18 21:11:30|11894.7|11889.7|11894.7|11889.7|11894.7|11889.7|11894.6|11889.6|0
1652908310000|2022-05-18 21:11:50|11894.8|11889.8|11894.9|11889.9|11895.2|11890.2|11894.8|11889.8|0
1652908320000|2022-05-18 21:12:00|11894.8|11889.8|11894.7|11889.7|11894.8|11889.8|11894.7|11889.7|0
1652908330000|2022-05-18 21:12:10|11894.8|11889.8|11894.8|11889.8|11894.8|11889.8|11894.8|11889.8|0
1652908350000|2022-05-18 21:12:30|11894.9|11889.9|11894.8|11889.8|11894.9|11889.9|11894.8|11889.8|0
1652908360000|2022-05-18 21:12:40|11895|11890|11894.8|11889.8|11895|11890|11894.8|11889.8|0
1652908370000|2022-05-18 21:12:50|11894.7|11889.7|11894.7|11889.7|11894.7|11889.7|11894.7|11889.7|0
1652908380000|2022-05-18 21:13:00|11894.6|11889.6|11894.4|11889.4|11894.6|11889.6|11894.4|11889.4|0
1652908390000|2022-05-18 21:13:10|11894.6|11889.6|11895|11890|11895|11890|11894.6|11889.6|0
1652908400000|2022-05-18 21:13:20|11895.1|11890.1|11895.6|11890.6|11895.6|11890.6|11895.1|11890.1|0
1652908410000|2022-05-18 21:13:30|11895.5|11890.5|11895|11890|11895.5|11890.5|11895|11890|0
1652908430000|2022-05-18 21:13:50|11895.5|11890.5|11895.6|11890.6|11895.6|11890.6|11895.5|11890.5|0
1652908440000|2022-05-18 21:14:00|11895.5|11890.5|11895.5|11890.5|11895.5|11890.5|11895.5|11890.5|0
1652908450000|2022-05-18 21:14:10|11896.1|11891.1|11896.1|11891.1|11896.1|11891.1|11896.1|11891.1|0
1652908460000|2022-05-18 21:14:20|11895.7|11890.7|11895.6|11890.6|11895.7|11890.7|11895.6|11890.6|0
1652908470000|2022-05-18 21:14:30|11895.7|11890.7|11895.7|11890.7|11895.7|11890.7|11895.6|11890.6|0
1652908480000|2022-05-18 21:14:40|11895.6|11890.6|11895.7|11890.7|11895.7|11890.7|11895.6|11890.6|0
1652908500000|2022-05-18 21:15:00|11895.2|11890.2|11894.6|11889.6|11895.2|11890.2|11894.6|11889.6|0
1652908510000|2022-05-18 21:15:10|11893.9|11888.9|11894|11889|11894|11889|11893.9|11888.9|0
1652908520000|2022-05-18 21:15:20|11894.1|11889.1|11893.8|11888.8|11894.1|11889.1|11893.8|11888.8|0
1652908530000|2022-05-18 21:15:30|11893.9|11888.9|11894.5|11889.5|11894.6|11889.6|11893.9|11888.9|0
1652908540000|2022-05-18 21:15:40|11894.4|11889.4|11894.7|11889.7|11894.7|11889.7|11894.4|11889.4|0
1652908550000|2022-05-18 21:15:50|11894.3|11889.3|11894|11889|11894.3|11889.3|11894|11889|0
1652908560000|2022-05-18 21:16:00|11893.9|11888.9|11893.9|11888.9|11893.9|11888.9|11893.9|11888.9|0
1652908600000|2022-05-18 21:16:40|11893.7|11888.7|11893.7|11888.7|11893.7|11888.7|11893.7|11888.7|0
1652908630000|2022-05-18 21:17:10|11893.6|11888.6|11893.6|11888.6|11893.6|11888.6|11893.6|11888.6|0
1652908650000|2022-05-18 21:17:30|11893.4|11888.4|11893.5|11888.5|11893.5|11888.5|11893.4|11888.4|0
1652908670000|2022-05-18 21:17:50|11893.4|11888.4|11893.4|11888.4|11893.4|11888.4|11893.4|11888.4|0
1652908680000|2022-05-18 21:18:00|11893.6|11888.6|11893.6|11888.6|11893.6|11888.6|11893.6|11888.6|0
1652908690000|2022-05-18 21:18:10|11893.5|11888.5|11893.4|11888.4|11893.5|11888.5|11893.4|11888.4|0
1652908710000|2022-05-18 21:18:30|11893.5|11888.5|11893.5|11888.5|11893.5|11888.5|11893.5|11888.5|0
1652908720000|2022-05-18 21:18:40|11893.4|11888.4|11893.8|11888.8|11893.8|11888.8|11893.4|11888.4|0
1652908730000|2022-05-18 21:18:50|11893.6|11888.6|11893.6|11888.6|11893.6|11888.6|11893.6|11888.6|0
1652908750000|2022-05-18 21:19:10|11893.5|11888.5|11893.5|11888.5|11893.5|11888.5|11893.5|11888.5|0
1652908760000|2022-05-18 21:19:20|11893.4|11888.4|11893.5|11888.5|11893.5|11888.5|11893.4|11888.4|0
1652908770000|2022-05-18 21:19:30|11893.6|11888.6|11893.6|11888.6|11893.6|11888.6|11893.6|11888.6|0
1652908780000|2022-05-18 21:19:40|11893.7|11888.7|11893.7|11888.7|11893.7|11888.7|11893.7|11888.7|0
1652908790000|2022-05-18 21:19:50|11893.9|11888.9|11893.9|11888.9|11893.9|11888.9|11893.9|11888.9|0
1652908800000|2022-05-18 21:20:00|11893.8|11888.8|11893.8|11888.8|11893.8|11888.8|11893.8|11888.8|0
1652908810000|2022-05-18 21:20:10|11894|11889|11893.9|11888.9|11894|11889|11893.9|11888.9|0
1652908820000|2022-05-18 21:20:20|11894|11889|11894.4|11889.4|11894.4|11889.4|11894|11889|0
1652908830000|2022-05-18 21:20:30|11894.5|11889.5|11894.5|11889.5|11894.6|11889.6|11894.5|11889.5|0
1652908850000|2022-05-18 21:20:50|11894.6|11889.6|11894.6|11889.6|11894.6|11889.6|11894.6|11889.6|0
1652908860000|2022-05-18 21:21:00|11894.7|11889.7|11894.7|11889.7|11894.7|11889.7|11894.7|11889.7|0
1652908870000|2022-05-18 21:21:10|11894.9|11889.9|11895.3|11890.3|11895.3|11890.3|11894.9|11889.9|0
1652908880000|2022-05-18 21:21:20|11895.4|11890.4|11895.6|11890.6|11895.6|11890.6|11895.4|11890.4|0
1652908920000|2022-05-18 21:22:00|11895.8|11890.8|11895.8|11890.8|11895.8|11890.8|11895.8|11890.8|0
1652908930000|2022-05-18 21:22:10|11895.9|11890.9|11895.9|11890.9|11895.9|11890.9|11895.9|11890.9|0
1652908960000|2022-05-18 21:22:40|11895.8|11890.8|11895.9|11890.9|11895.9|11890.9|11895.8|11890.8|0
1652908990000|2022-05-18 21:23:10|11896|11891|11896|11891|11896|11891|11896|11891|0
1652909020000|2022-05-18 21:23:40|11895.9|11890.9|11895.9|11890.9|11895.9|11890.9|11895.9|11890.9|0
1652909030000|2022-05-18 21:23:50|11896|11891|11896|11891|11896|11891|11896|11891|0
1652909040000|2022-05-18 21:24:00|11896.4|11891.4|11896.1|11891.1|11896.5|11891.5|11896.1|11891.1|0
1652909060000|2022-05-18 21:24:20|11896|11891|11895.8|11890.8|11896|11891|11895.8|11890.8|0
1652909070000|2022-05-18 21:24:30|11895.9|11890.9|11895.9|11890.9|11895.9|11890.9|11895.9|11890.9|0
1652909110000|2022-05-18 21:25:10|11896|11891|11895.9|11890.9|11896|11891|11895.9|11890.9|0
1652909130000|2022-05-18 21:25:30|11895.8|11890.8|11895.8|11890.8|11895.8|11890.8|11895.8|11890.8|0
1652909140000|2022-05-18 21:25:40|11895.9|11890.9|11895.8|11890.8|11895.9|11890.9|11895.8|11890.8|0
1652909150000|2022-05-18 21:25:50|11895.7|11890.7|11895.7|11890.7|11895.7|11890.7|11895.7|11890.7|0
1652909170000|2022-05-18 21:26:10|11895.6|11890.6|11895.6|11890.6|11895.6|11890.6|11895.6|11890.6|0
1652909180000|2022-05-18 21:26:20|11895.5|11890.5|11895.5|11890.5|11895.5|11890.5|11895.5|11890.5|0
1652909200000|2022-05-18 21:26:40|11895.6|11890.6|11895.6|11890.6|11895.6|11890.6|11895.6|11890.6|0
1652909210000|2022-05-18 21:26:50|11895.3|11890.3|11895.2|11890.2|11895.3|11890.3|11895.2|11890.2|0
1652909260000|2022-05-18 21:27:40|11894.6|11889.6|11894.6|11889.6|11894.6|11889.6|11894.6|11889.6|0
1652909310000|2022-05-18 21:28:30|11894.5|11889.5|11894.5|11889.5|11894.5|11889.5|11894.5|11889.5|0
1652909320000|2022-05-18 21:28:40|11894.4|11889.4|11894.4|11889.4|11894.4|11889.4|11894.4|11889.4|0
1652909360000|2022-05-18 21:29:20|11894.5|11889.5|11894.5|11889.5|11894.5|11889.5|11894.4|11889.4|0
1652909370000|2022-05-18 21:29:30|11894.2|11889.2|11894.2|11889.2|11894.2|11889.2|11894.2|11889.2|0
1652909390000|2022-05-18 21:29:50|11894.3|11889.3|11894.4|11889.4|11894.6|11889.6|11894.3|11889.3|0
1652909400000|2022-05-18 21:30:00|11894.5|11889.5|11894.6|11889.6|11894.6|11889.6|11894.5|11889.5|0
1652909410000|2022-05-18 21:30:10|11894.5|11889.5|11894.4|11889.4|11894.5|11889.5|11894.4|11889.4|0
1652909420000|2022-05-18 21:30:20|11894.2|11889.2|11894|11889|11894.2|11889.2|11894|11889|0
1652909430000|2022-05-18 21:30:30|11893.8|11888.8|11893.5|11888.5|11893.8|11888.8|11893.5|11888.5|0
1652909460000|2022-05-18 21:31:00|11893.4|11888.4|11893.8|11888.8|11893.8|11888.8|11893.4|11888.4|0
1652909480000|2022-05-18 21:31:20|11893.9|11888.9|11893.9|11888.9|11893.9|11888.9|11893.9|11888.9|0
1652909500000|2022-05-18 21:31:40|11894.1|11889.1|11894.3|11889.3|11894.3|11889.3|11894.1|11889.1|0
1652909510000|2022-05-18 21:31:50|11894.4|11889.4|11894.3|11889.3|11894.4|11889.4|11894.3|11889.3|0
1652909520000|2022-05-18 21:32:00|11894.4|11889.4|11894.4|11889.4|11894.4|11889.4|11894.4|11889.4|0
1652909530000|2022-05-18 21:32:10|11894.3|11889.3|11894.2|11889.2|11894.3|11889.3|11894.2|11889.2|0
1652909570000|2022-05-18 21:32:50|11894.4|11889.4|11894.3|11889.3|11894.4|11889.4|11894.2|11889.2|0
1652909580000|2022-05-18 21:33:00|11894.2|11889.2|11894.2|11889.2|11894.2|11889.2|11894.2|11889.2|0
1652909590000|2022-05-18 21:33:10|11894.4|11889.4|11894.3|11889.3|11894.4|11889.4|11894.3|11889.3|0
1652909600000|2022-05-18 21:33:20|11894.4|11889.4|11894.4|11889.4|11894.4|11889.4|11894.4|11889.4|0
1652909610000|2022-05-18 21:33:30|11894.3|11889.3|11894.3|11889.3|11894.3|11889.3|11894.3|11889.3|0
1652909630000|2022-05-18 21:33:50|11894.4|11889.4|11894.3|11889.3|11894.4|11889.4|11894.3|11889.3|0
1652909650000|2022-05-18 21:34:10|11894.4|11889.4|11894.4|11889.4|11894.4|11889.4|11894.4|11889.4|0
1652909670000|2022-05-18 21:34:30|11894.5|11889.5|11894.5|11889.5|11894.5|11889.5|11894.5|11889.5|0
1652909690000|2022-05-18 21:34:50|11894.4|11889.4|11894.3|11889.3|11894.4|11889.4|11894.3|11889.3|0
1652909700000|2022-05-18 21:35:00|11894.4|11889.4|11894.4|11889.4|11894.4|11889.4|11894.4|11889.4|0
1652909710000|2022-05-18 21:35:10|11894.3|11889.3|11895.3|11890.3|11895.5|11890.5|11894.3|11889.3|0
1652909720000|2022-05-18 21:35:20|11894.1|11889.1|11894.3|11889.3|11894.3|11889.3|11894.1|11889.1|0
1652909730000|2022-05-18 21:35:30|11894.1|11889.1|11894.1|11889.1|11894.1|11889.1|11894.1|11889.1|0
1652909740000|2022-05-18 21:35:40|11895.3|11890.3|11893.9|11888.9|11895.3|11890.3|11893.9|11888.9|0
1652909750000|2022-05-18 21:35:50|11893.8|11888.8|11895.2|11890.2|11895.2|11890.2|11893.8|11888.8|0
1652909780000|2022-05-18 21:36:20|11894.8|11889.8|11894.8|11889.8|11894.8|11889.8|11894.8|11889.8|0
1652909790000|2022-05-18 21:36:30|11894.7|11889.7|11894.7|11889.7|11894.7|11889.7|11894.7|11889.7|0
1652909810000|2022-05-18 21:36:50|11894.3|11889.3|11894.4|11889.4|11894.4|11889.4|11894.3|11889.3|0
1652909820000|2022-05-18 21:37:00|11894.5|11889.5|11894.5|11889.5|11894.5|11889.5|11894.5|11889.5|0
1652909830000|2022-05-18 21:37:10|11894.6|11889.6|11894.6|11889.6|11894.6|11889.6|11894.6|11889.6|0
1652909850000|2022-05-18 21:37:30|11894.4|11889.4|11894.2|11889.2|11894.4|11889.4|11894.2|11889.2|0
1652909940000|2022-05-18 21:39:00|11894.3|11889.3|11894.3|11889.3|11894.3|11889.3|11894.3|11889.3|0
1652910060000|2022-05-18 21:41:00|11894.2|11889.2|11894.2|11889.2|11894.2|11889.2|11894.2|11889.2|0
1652910090000|2022-05-18 21:41:30|11894.3|11889.3|11894.3|11889.3|11894.3|11889.3|11894.3|11889.3|0
1652910120000|2022-05-18 21:42:00|11894.2|11889.2|11894.3|11889.3|11894.3|11889.3|11894.2|11889.2|0
1652910130000|2022-05-18 21:42:10|11894.2|11889.2|11894.2|11889.2|11894.2|11889.2|11894.2|11889.2|0
1652910160000|2022-05-18 21:42:40|11893.9|11888.9|11893.9|11888.9|11893.9|11888.9|11893.9|11888.9|0
1652910180000|2022-05-18 21:43:00|11894|11889|11893.9|11888.9|11894|11889|11893.9|11888.9|0
1652910200000|2022-05-18 21:43:20|11893.7|11888.7|11893.7|11888.7|11893.7|11888.7|11893.7|11888.7|0
1652910210000|2022-05-18 21:43:30|11893.8|11888.8|11893.7|11888.7|11893.8|11888.8|11893.7|11888.7|0
1652910250000|2022-05-18 21:44:10|11893.6|11888.6|11893.6|11888.6|11893.6|11888.6|11893.6|11888.6|0
1652910260000|2022-05-18 21:44:20|11893.4|11888.4|11893.5|11888.5|11893.5|11888.5|11893.4|11888.4|0
1652910270000|2022-05-18 21:44:30|11893.3|11888.3|11893.3|11888.3|11893.3|11888.3|11893.3|11888.3|0
1652910280000|2022-05-18 21:44:40|11893.5|11888.5|11893.5|11888.5|11893.5|11888.5|11893.5|11888.5|0
1652910300000|2022-05-18 21:45:00|11893.1|11888.1|11893|11888|11893.1|11888.1|11893|11888|0
1652910310000|2022-05-18 21:45:10|11893.1|11888.1|11893.1|11888.1|11893.1|11888.1|11893.1|11888.1|0
1652910330000|2022-05-18 21:45:30|11893.2|11888.2|11893.2|11888.2|11893.2|11888.2|11893.2|11888.2|0
1652910360000|2022-05-18 21:46:00|11893.4|11888.4|11893.5|11888.5|11893.5|11888.5|11893.4|11888.4|0
1652910400000|2022-05-18 21:46:40|11893.6|11888.6|11893.6|11888.6|11893.6|11888.6|11893.6|11888.6|0
1652910410000|2022-05-18 21:46:50|11894.8|11889.8|11894.8|11889.8|11894.8|11889.8|11894.8|11889.8|0
1652910420000|2022-05-18 21:47:00|11894.2|11889.2|11894|11889|11896|11891|11894|11889|0
1652910430000|2022-05-18 21:47:10|11893.4|11888.4|11894.8|11889.8|11894.8|11889.8|11893.4|11888.4|0
1652910440000|2022-05-18 21:47:20|11894.7|11889.7|11894.9|11889.9|11894.9|11889.9|11894.7|11889.7|0
1652910460000|2022-05-18 21:47:40|11894.3|11889.3|11894.3|11889.3|11894.3|11889.3|11894.3|11889.3|0
1652910480000|2022-05-18 21:48:00|11894.4|11889.4|11894.4|11889.4|11894.4|11889.4|11894.4|11889.4|0
1652910500000|2022-05-18 21:48:20|11893.8|11888.8|11893.8|11888.8|11893.8|11888.8|11893.8|11888.8|0
1652910510000|2022-05-18 21:48:30|11893.9|11888.9|11894.5|11889.5|11894.5|11889.5|11893.9|11888.9|0
1652910530000|2022-05-18 21:48:50|11895|11890|11895|11890|11895|11890|11895|11890|0
1652910540000|2022-05-18 21:49:00|11894.9|11889.9|11894.9|11889.9|11894.9|11889.9|11894.9|11889.9|0
1652910570000|2022-05-18 21:49:30|11895|11890|11894.9|11889.9|11895|11890|11894.9|11889.9|0
1652910610000|2022-05-18 21:50:10|11895.2|11890.2|11895.2|11890.2|11895.2|11890.2|11895.2|11890.2|0
1652910620000|2022-05-18 21:50:20|11894.9|11889.9|11895.6|11890.6|11895.6|11890.6|11894.9|11889.9|0
1652910640000|2022-05-18 21:50:40|11895.5|11890.5|11895.5|11890.5|11895.5|11890.5|11895.5|11890.5|0
1652910650000|2022-05-18 21:50:50|11895.4|11890.4|11895.7|11890.7|11895.7|11890.7|11895.4|11890.4|0
1652910660000|2022-05-18 21:51:00|11895.6|11890.6|11895.8|11890.8|11895.8|11890.8|11895.6|11890.6|0
1652910670000|2022-05-18 21:51:10|11895.5|11890.5|11895.5|11890.5|11895.5|11890.5|11895.5|11890.5|0
1652910700000|2022-05-18 21:51:40|11895.6|11890.6|11895.6|11890.6|11895.6|11890.6|11895.6|11890.6|0
1652910720000|2022-05-18 21:52:00|11895.1|11890.1|11895.1|11890.1|11895.1|11890.1|11895.1|11890.1|0
1652910730000|2022-05-18 21:52:10|11895.7|11890.7|11895.1|11890.1|11895.7|11890.7|11895.1|11890.1|0
1652910740000|2022-05-18 21:52:20|11894.7|11889.7|11894.7|11889.7|11894.7|11889.7|11894.5|11889.5|0
1652910750000|2022-05-18 21:52:30|11895|11890|11895.7|11890.7|11895.7|11890.7|11895|11890|0
1652910760000|2022-05-18 21:52:40|11896.1|11891.1|11895|11890|11896.1|11891.1|11895|11890|0
1652910770000|2022-05-18 21:52:50|11895.5|11890.5|11896|11891|11896|11891|11895.5|11890.5|0
1652910780000|2022-05-18 21:53:00|11895.9|11890.9|11895.9|11890.9|11895.9|11890.9|11895.9|11890.9|0
1652910790000|2022-05-18 21:53:10|11895.5|11890.5|11895.5|11890.5|11895.5|11890.5|11895.5|11890.5|0
1652910810000|2022-05-18 21:53:30|11895.9|11890.9|11896|11891|11896|11891|11895.9|11890.9|0
1652910820000|2022-05-18 21:53:40|11896.2|11891.2|11896.2|11891.2|11896.2|11891.2|11896.2|11891.2|0
1652910850000|2022-05-18 21:54:10|11896|11891|11897.2|11892.2|11897.2|11892.2|11896|11891|0
1652910860000|2022-05-18 21:54:20|11897.6|11892.6|11897.6|11892.6|11897.6|11892.6|11897.6|11892.6|0
1652910870000|2022-05-18 21:54:30|11897.3|11892.3|11897.3|11892.3|11897.3|11892.3|11897.3|11892.3|0
1652910880000|2022-05-18 21:54:40|11897.2|11892.2|11897.6|11892.6|11897.6|11892.6|11897.2|11892.2|0
1652910900000|2022-05-18 21:55:00|11897.9|11892.9|11897.6|11892.6|11897.9|11892.9|11897.5|11892.5|0
1652910910000|2022-05-18 21:55:10|11897.5|11892.5|11897.5|11892.5|11897.5|11892.5|11896.5|11891.5|0
1652910920000|2022-05-18 21:55:20|11897.4|11892.4|11896.8|11891.8|11897.4|11892.4|11896.8|11891.8|0
1652910930000|2022-05-18 21:55:30|11896.6|11891.6|11895.6|11890.6|11896.6|11891.6|11895.4|11890.4|0
1652910940000|2022-05-18 21:55:40|11895.5|11890.5|11896.1|11891.1|11896.1|11891.1|11895.5|11890.5|0
1652910980000|2022-05-18 21:56:20|11896.2|11891.2|11896.2|11891.2|11896.2|11891.2|11896.2|11891.2|0
1652911000000|2022-05-18 21:56:40|11896.1|11891.1|11896.8|11891.8|11896.8|11891.8|11896.1|11891.1|0
1652911010000|2022-05-18 21:56:50|11896.9|11891.9|11897|11892|11897.4|11892.4|11896.9|11891.9|0
1652911030000|2022-05-18 21:57:10|11897.1|11892.1|11897.1|11892.1|11897.1|11892.1|11897.1|11892.1|0
1652911040000|2022-05-18 21:57:20|11897.4|11892.4|11897.4|11892.4|11897.4|11892.4|11897.4|11892.4|0
1652911060000|2022-05-18 21:57:40|11897.2|11892.2|11897.1|11892.1|11897.2|11892.2|11897.1|11892.1|0
1652911080000|2022-05-18 21:58:00|11896.8|11891.8|11896.9|11891.9|11897|11892|11896.4|11891.4|0
1652911090000|2022-05-18 21:58:10|11896.5|11891.5|11896.5|11891.5|11896.5|11891.5|11896.5|11891.5|0
1652911100000|2022-05-18 21:58:20|11896.6|11891.6|11896.6|11891.6|11896.6|11891.6|11896.6|11891.6|0
1652911110000|2022-05-18 21:58:30|11896.7|11891.7|11896.4|11891.4|11896.7|11891.7|11896.4|11891.4|0
1652911120000|2022-05-18 21:58:40|11896.5|11891.5|11896.4|11891.4|11896.6|11891.6|11896.4|11891.4|0
1652911130000|2022-05-18 21:58:50|11896.7|11891.7|11896.5|11891.5|11896.7|11891.7|11896.5|11891.5|0
1652911140000|2022-05-18 21:59:00|11896.6|11891.6|11896.8|11891.8|11896.8|11891.8|11896.6|11891.6|0
1652911150000|2022-05-18 21:59:10|11895.9|11890.9|11895.9|11890.9|11895.9|11890.9|11895.9|11890.9|0
1652911160000|2022-05-18 21:59:20|11896.1|11891.1|11896.7|11891.7|11896.7|11891.7|11896.1|11891.1|0
1652911170000|2022-05-18 21:59:30|11896.5|11891.5|11896.5|11891.5|11896.5|11891.5|11896.5|11891.5|0
1652911180000|2022-05-18 21:59:40|11896.6|11891.6|11895.8|11890.8|11896.6|11891.6|11895.8|11890.8|0
1652911190000|2022-05-18 21:59:50|11896.3|11891.3|11895.4|11890.4|11896.3|11891.3|11895.4|11890.4|0
1652911200000|2022-05-18 22:00:00|11905.1|11903.1|11898.6|11896.6|11905.1|11903.1|11896.9|11894.9|32
1652911210000|2022-05-18 22:00:10|11899.5|11897.5|11896.1|11894.1|11899.8|11897.8|11896|11894|34
1652911220000|2022-05-18 22:00:20|11896.6|11894.6|11902.9|11900.9|11902.9|11900.9|11895.3|11893.3|40
1652911230000|2022-05-18 22:00:30|11903|11901|11898.1|11896.1|11903|11901|11898.1|11896.1|28
1652911240000|2022-05-18 22:00:40|11898.3|11896.3|11906.5|11904.5|11907.1|11905.1|11898.3|11896.3|91
1652911250000|2022-05-18 22:00:50|11906.6|11904.6|11907.3|11905.3|11907.9|11905.9|11904.6|11902.6|37
1652911260000|2022-05-18 22:01:00|11906.1|11904.1|11904.5|11902.5|11907|11905|11904.4|11902.4|21
1652911270000|2022-05-18 22:01:10|11905.1|11903.1|11905.9|11903.9|11905.9|11903.9|11904.6|11902.6|9
1652911280000|2022-05-18 22:01:20|11906|11904|11910.8|11908.8|11910.8|11908.8|11906|11904|21
1652911290000|2022-05-18 22:01:30|11910.6|11908.6|11910|11908|11910.9|11908.9|11909.6|11907.6|20
1652911300000|2022-05-18 22:01:40|11909.8|11907.8|11909.6|11907.6|11909.8|11907.8|11908|11906|22
1652911310000|2022-05-18 22:01:50|11909.5|11907.5|11907.1|11905.1|11910.3|11908.3|11907.1|11905.1|22
1652911320000|2022-05-18 22:02:00|11907|11905|11906.4|11904.4|11908.1|11906.1|11906.1|11904.1|29
1652911330000|2022-05-18 22:02:10|11907.5|11905.5|11905.6|11903.6|11907.5|11905.5|11905.3|11903.3|22
1652911340000|2022-05-18 22:02:20|11905.8|11903.8|11905.4|11903.4|11907|11905|11905.4|11903.4|13
1652911350000|2022-05-18 22:02:30|11905|11903|11901.1|11899.1|11905|11903|11901|11899|8
1652911360000|2022-05-18 22:02:40|11901|11899|11898.8|11896.8|11902|11900|11898.8|11896.8|25
1652911370000|2022-05-18 22:02:50|11898.5|11896.5|11896.8|11894.8|11898.5|11896.5|11896.4|11894.4|27
1652911380000|2022-05-18 22:03:00|11896.6|11894.6|11896.1|11894.1|11896.6|11894.6|11895.3|11893.3|27
1652911390000|2022-05-18 22:03:10|11896.3|11894.3|11900.6|11898.6|11900.6|11898.6|11896.1|11894.1|12
1652911400000|2022-05-18 22:03:20|11900.1|11898.1|11898|11896|11900.4|11898.4|11898|11896|6
1652911410000|2022-05-18 22:03:30|11898.1|11896.1|11898.8|11896.8|11899.5|11897.5|11898.1|11896.1|8
1652911420000|2022-05-18 22:03:40|11898.6|11896.6|11899.6|11897.6|11899.8|11897.8|11898.6|11896.6|0
1652911430000|2022-05-18 22:03:50|11899.3|11897.3|11897.9|11895.9|11899.3|11897.3|11897.9|11895.9|8
1652911440000|2022-05-18 22:04:00|11897.8|11895.8|11901.3|11899.3|11901.4|11899.4|11897.8|11895.8|10
1652911450000|2022-05-18 22:04:10|11900.6|11898.6|11901.6|11899.6|11902|11900|11900.6|11898.6|17
1652911460000|2022-05-18 22:04:20|11901.8|11899.8|11901.3|11899.3|11901.8|11899.8|11901.3|11899.3|5
1652911470000|2022-05-18 22:04:30|11901.4|11899.4|11896.5|11894.5|11901.4|11899.4|11896.5|11894.5|24
1652911480000|2022-05-18 22:04:40|11897.5|11895.5|11898.3|11896.3|11899.3|11897.3|11897.5|11895.5|14
1652911490000|2022-05-18 22:04:50|11897.9|11895.9|11896.3|11894.3|11897.9|11895.9|11896.3|11894.3|6
1652911500000|2022-05-18 22:05:00|11897.1|11895.1|11897.6|11895.6|11897.6|11895.6|11894.1|11892.1|43
1652911510000|2022-05-18 22:05:10|11897.5|11895.5|11898.6|11896.6|11898.8|11896.8|11897.4|11895.4|10
1652911520000|2022-05-18 22:05:20|11898.8|11896.8|11898.1|11896.1|11899.1|11897.1|11898.1|11896.1|6
1652911530000|2022-05-18 22:05:30|11898|11896|11895|11893|11898|11896|11894|11892|8
1652911540000|2022-05-18 22:05:40|11895.3|11893.3|11892.4|11890.4|11895.4|11893.4|11892.4|11890.4|9
1652911550000|2022-05-18 22:05:50|11892.5|11890.5|11895.1|11893.1|11895.9|11893.9|11892.4|11890.4|23
1652911560000|2022-05-18 22:06:00|11895.8|11893.8|11891.5|11889.5|11895.8|11893.8|11890.9|11888.9|42
1652911570000|2022-05-18 22:06:10|11891|11889|11893.1|11891.1|11893.1|11891.1|11890.9|11888.9|11
1652911580000|2022-05-18 22:06:20|11893|11891|11889.9|11887.9|11893.6|11891.6|11889.8|11887.8|42
1652911590000|2022-05-18 22:06:30|11890|11888|11890|11888|11890.6|11888.6|11889.5|11887.5|15
1652911600000|2022-05-18 22:06:40|11891.4|11889.4|11892.3|11890.3|11893.1|11891.1|11891.4|11889.4|10
1652911610000|2022-05-18 22:06:50|11892.1|11890.1|11893|11891|11893.1|11891.1|11891.4|11889.4|7
1652911620000|2022-05-18 22:07:00|11892.9|11890.9|11890|11888|11892.9|11890.9|11889.8|11887.8|30
1652911630000|2022-05-18 22:07:10|11890.5|11888.5|11892.8|11890.8|11893.3|11891.3|11890|11888|19
1652911640000|2022-05-18 22:07:20|11892.6|11890.6|11892.8|11890.8|11892.9|11890.9|11892.6|11890.6|1
1652911650000|2022-05-18 22:07:30|11893|11891|11895.3|11893.3|11896|11894|11893|11891|11
1652911660000|2022-05-18 22:07:40|11895|11893|11893.5|11891.5|11896.3|11894.3|11893.4|11891.4|16
1652911670000|2022-05-18 22:07:50|11893.3|11891.3|11892.1|11890.1|11893.4|11891.4|11891.6|11889.6|11
1652911680000|2022-05-18 22:08:00|11891.9|11889.9|11889.6|11887.6|11891.9|11889.9|11889.5|11887.5|16
1652911690000|2022-05-18 22:08:10|11889.5|11887.5|11889.6|11887.6|11890.3|11888.3|11889|11887|20
1652911700000|2022-05-18 22:08:20|11889.5|11887.5|11888.9|11886.9|11889.6|11887.6|11888.4|11886.4|6
1652911710000|2022-05-18 22:08:30|11889|11887|11889.1|11887.1|11889.6|11887.6|11888.9|11886.9|9
1652911720000|2022-05-18 22:08:40|11888.9|11886.9|11888|11886|11889.1|11887.1|11887.6|11885.6|37
1652911730000|2022-05-18 22:08:50|11888.3|11886.3|11890.4|11888.4|11890.4|11888.4|11887.9|11885.9|14
1652911740000|2022-05-18 22:09:00|11890.3|11888.3|11890.4|11888.4|11890.8|11888.8|11890|11888|5
1652911750000|2022-05-18 22:09:10|11890.5|11888.5|11891.3|11889.3|11891.3|11889.3|11890.4|11888.4|8
1652911760000|2022-05-18 22:09:20|11890.9|11888.9|11889.4|11887.4|11891.1|11889.1|11889.4|11887.4|8
1652911770000|2022-05-18 22:09:30|11889.3|11887.3|11893.3|11891.3|11893.5|11891.5|11888.9|11886.9|27
1652911780000|2022-05-18 22:09:40|11893.4|11891.4|11893.3|11891.3|11894.8|11892.8|11893.1|11891.1|16
1652911790000|2022-05-18 22:09:50|11893.5|11891.5|11896.1|11894.1|11896.1|11894.1|11893.5|11891.5|10
1652911800000|2022-05-18 22:10:00|11896|11894|11896.9|11894.9|11897.6|11895.6|11896|11894|32
1652911810000|2022-05-18 22:10:10|11897.1|11895.1|11896.9|11894.9|11897.6|11895.6|11896.9|11894.9|9
1652911820000|2022-05-18 22:10:20|11896.8|11894.8|11896.6|11894.6|11897.4|11895.4|11896.3|11894.3|10
1652911830000|2022-05-18 22:10:30|11895.8|11893.8|11901.1|11899.1|11901.1|11899.1|11895.8|11893.8|29
1652911840000|2022-05-18 22:10:40|11901.4|11899.4|11899.5|11897.5|11902.3|11900.3|11898.9|11896.9|19
1652911850000|2022-05-18 22:10:50|11899.6|11897.6|11899.8|11897.8|11899.8|11897.8|11898.3|11896.3|7
1652911860000|2022-05-18 22:11:00|11899.6|11897.6|11900.6|11898.6|11900.8|11898.8|11899|11897|14
1652911870000|2022-05-18 22:11:10|11900.8|11898.8|11899.6|11897.6|11900.8|11898.8|11898.8|11896.8|11
1652911880000|2022-05-18 22:11:20|11899.5|11897.5|11897.9|11895.9|11899.8|11897.8|11897.9|11895.9|20
1652911890000|2022-05-18 22:11:30|11898|11896|11896.5|11894.5|11900.1|11898.1|11895.3|11893.3|17
1652911900000|2022-05-18 22:11:40|11896.6|11894.6|11896.5|11894.5|11897.8|11895.8|11895.5|11893.5|6
1652911910000|2022-05-18 22:11:50|11896.6|11894.6|11896|11894|11896.8|11894.8|11895.3|11893.3|5
1652911920000|2022-05-18 22:12:00|11896.1|11894.1|11896.8|11894.8|11897|11895|11896.1|11894.1|5
1652911930000|2022-05-18 22:12:10|11896.6|11894.6|11896.8|11894.8|11896.9|11894.9|11896.6|11894.6|0
1652911940000|2022-05-18 22:12:20|11896.5|11894.5|11895.8|11893.8|11896.5|11894.5|11895.8|11893.8|10
1652911950000|2022-05-18 22:12:30|11895.9|11893.9|11894.3|11892.3|11895.9|11893.9|11893.9|11891.9|8
1652911960000|2022-05-18 22:12:40|11894.4|11892.4|11893.8|11891.8|11894.5|11892.5|11893.8|11891.8|0
1652911970000|2022-05-18 22:12:50|11893|11891|11894.5|11892.5|11895.5|11893.5|11893|11891|11
1652911980000|2022-05-18 22:13:00|11894.4|11892.4|11895.4|11893.4|11895.9|11893.9|11894.3|11892.3|5
1652911990000|2022-05-18 22:13:10|11895|11893|11895.5|11893.5|11895.8|11893.8|11894.8|11892.8|5
1652912000000|2022-05-18 22:13:20|11895.4|11893.4|11894.6|11892.6|11895.5|11893.5|11894.6|11892.6|5
1652912010000|2022-05-18 22:13:30|11894.8|11892.8|11896.3|11894.3|11896.5|11894.5|11894.8|11892.8|12
1652912020000|2022-05-18 22:13:40|11896.5|11894.5|11896.4|11894.4|11897|11895|11896.3|11894.3|5
1652912030000|2022-05-18 22:13:50|11896.5|11894.5|11899.1|11897.1|11899.8|11897.8|11896.5|11894.5|31
1652912040000|2022-05-18 22:14:00|11898.6|11896.6|11901.1|11899.1|11901.1|11899.1|11898.6|11896.6|12
1652912050000|2022-05-18 22:14:10|11901.4|11899.4|11903.1|11901.1|11904.5|11902.5|11901.4|11899.4|37
1652912060000|2022-05-18 22:14:20|11902.6|11900.6|11904.9|11902.9|11904.9|11902.9|11902.6|11900.6|25
1652912070000|2022-05-18 22:14:30|11904.4|11902.4|11906.6|11904.6|11906.6|11904.6|11903.5|11901.5|7
1652912080000|2022-05-18 22:14:40|11906.3|11904.3|11903.5|11901.5|11907.3|11905.3|11902.6|11900.6|25
1652912090000|2022-05-18 22:14:50|11903.3|11901.3|11902.9|11900.9|11903.3|11901.3|11901.4|11899.4|41
1652912100000|2022-05-18 22:15:00|11903|11901|11896.8|11894.8|11905.9|11903.9|11896.8|11894.8|27
1652912110000|2022-05-18 22:15:10|11896.9|11894.9|11899.3|11897.3|11901.8|11899.8|11896.9|11894.9|19
1652912120000|2022-05-18 22:15:20|11899.4|11897.4|11899.3|11897.3|11900|11898|11899.1|11897.1|1
1652912130000|2022-05-18 22:15:30|11899.1|11897.1|11900.4|11898.4|11900.8|11898.8|11898.1|11896.1|15
1652912140000|2022-05-18 22:15:40|11900.5|11898.5|11896.8|11894.8|11900.9|11898.9|11896.8|11894.8|39
1652912150000|2022-05-18 22:15:50|11896.6|11894.6|11898.3|11896.3|11898.5|11896.5|11895.5|11893.5|16
1652912160000|2022-05-18 22:16:00|11898.5|11896.5|11899.3|11897.3|11899.3|11897.3|11898.5|11896.5|3
1652912170000|2022-05-18 22:16:10|11899|11897|11897.6|11895.6|11899.1|11897.1|11897.1|11895.1|5
1652912180000|2022-05-18 22:16:20|11896.9|11894.9|11898.3|11896.3|11898.4|11896.4|11896.9|11894.9|7
1652912190000|2022-05-18 22:16:30|11898.1|11896.1|11902.6|11900.6|11903.4|11901.4|11897.8|11895.8|6
1652912200000|2022-05-18 22:16:40|11902.8|11900.8|11902.8|11900.8|11905.4|11903.4|11902.6|11900.6|11
1652912210000|2022-05-18 22:16:50|11902.9|11900.9|11903.6|11901.6|11904|11902|11902.4|11900.4|4
1652912220000|2022-05-18 22:17:00|11903.5|11901.5|11904.6|11902.6|11904.8|11902.8|11903.1|11901.1|8
1652912230000|2022-05-18 22:17:10|11904.5|11902.5|11905.5|11903.5|11906.9|11904.9|11904.4|11902.4|20
1652912240000|2022-05-18 22:17:20|11905.3|11903.3|11904.1|11902.1|11905.4|11903.4|11904.1|11902.1|4
1652912250000|2022-05-18 22:17:30|11904|11902|11903.4|11901.4|11904|11902|11902.6|11900.6|12
1652912260000|2022-05-18 22:17:40|11903.5|11901.5|11905|11903|11906.8|11904.8|11903.4|11901.4|10
1652912270000|2022-05-18 22:17:50|11904.9|11902.9|11906|11904|11907.5|11905.5|11904.9|11902.9|28
1652912280000|2022-05-18 22:18:00|11906.1|11904.1|11905.6|11903.6|11906.4|11904.4|11905.4|11903.4|9
1652912290000|2022-05-18 22:18:10|11905.8|11903.8|11903.9|11901.9|11907.6|11905.6|11903.8|11901.8|39
1652912300000|2022-05-18 22:18:20|11904|11902|11904.1|11902.1|11905.8|11903.8|11903.9|11901.9|17
1652912310000|2022-05-18 22:18:30|11904.3|11902.3|11905.5|11903.5|11905.5|11903.5|11904.3|11902.3|2
1652912320000|2022-05-18 22:18:40|11905.4|11903.4|11905|11903|11905.5|11903.5|11903.5|11901.5|15
1652912330000|2022-05-18 22:18:50|11904.5|11902.5|11908|11906|11908.1|11906.1|11904.5|11902.5|38
1652912340000|2022-05-18 22:19:00|11907.9|11905.9|11909.5|11907.5|11909.9|11907.9|11907.9|11905.9|26
1652912350000|2022-05-18 22:19:10|11909.9|11907.9|11911.1|11909.1|11911.3|11909.3|11909.5|11907.5|42
1652912360000|2022-05-18 22:19:20|11911.4|11909.4|11911.6|11909.6|11913.4|11911.4|11910.8|11908.8|70
1652912370000|2022-05-18 22:19:30|11911.8|11909.8|11914|11912|11914.5|11912.5|11911.1|11909.1|36
1652912380000|2022-05-18 22:19:40|11913.9|11911.9|11917.3|11915.3|11919|11917|11913.9|11911.9|216
1652912390000|2022-05-18 22:19:50|11917|11915|11912.4|11910.4|11917|11915|11912.4|11910.4|32
1652912400000|2022-05-18 22:20:00|11914|11912|11914|11912|11914.3|11912.3|11912.4|11910.4|12
1652912410000|2022-05-18 22:20:10|11913.9|11911.9|11915.1|11913.1|11916|11914|11913.6|11911.6|17
1652912420000|2022-05-18 22:20:20|11915|11913|11913.8|11911.8|11916.1|11914.1|11913.3|11911.3|32
1652912430000|2022-05-18 22:20:30|11913.9|11911.9|11913.9|11911.9|11914.6|11912.6|11912.8|11910.8|7
1652912440000|2022-05-18 22:20:40|11914|11912|11912.6|11910.6|11914.5|11912.5|11912.6|11910.6|1
1652912450000|2022-05-18 22:20:50|11912.3|11910.3|11910.6|11908.6|11912.8|11910.8|11910|11908|12
1652912460000|2022-05-18 22:21:00|11911.3|11909.3|11909.3|11907.3|11911.5|11909.5|11909.3|11907.3|10
1652912470000|2022-05-18 22:21:10|11910.5|11908.5|11910.6|11908.6|11911.3|11909.3|11910.5|11908.5|5
1652912480000|2022-05-18 22:21:20|11910.5|11908.5|11910.5|11908.5|11910.9|11908.9|11910.1|11908.1|2
1652912490000|2022-05-18 22:21:30|11910.6|11908.6|11910.5|11908.5|11912.6|11910.6|11910.5|11908.5|7
1652912500000|2022-05-18 22:21:40|11910.4|11908.4|11912|11910|11912|11910|11910.4|11908.4|6
1652912510000|2022-05-18 22:21:50|11912.8|11910.8|11914.3|11912.3|11914.5|11912.5|11912.8|11910.8|31
1652912520000|2022-05-18 22:22:00|11914|11912|11913.3|11911.3|11914|11912|11912.3|11910.3|5
1652912530000|2022-05-18 22:22:10|11913.5|11911.5|11915.6|11913.6|11915.6|11913.6|11913.5|11911.5|4
1652912540000|2022-05-18 22:22:20|11915.8|11913.8|11916.6|11914.6|11916.6|11914.6|11914.9|11912.9|16
1652912550000|2022-05-18 22:22:30|11916.5|11914.5|11916.3|11914.3|11916.5|11914.5|11915.8|11913.8|8
1652912560000|2022-05-18 22:22:40|11916.4|11914.4|11917.3|11915.3|11917.4|11915.4|11915.1|11913.1|17
1652912570000|2022-05-18 22:22:50|11917.4|11915.4|11917.1|11915.1|11917.6|11915.6|11916.6|11914.6|15
1652912580000|2022-05-18 22:23:00|11917|11915|11915.8|11913.8|11917|11915|11914.4|11912.4|7
1652912590000|2022-05-18 22:23:10|11915.6|11913.6|11915.3|11913.3|11915.6|11913.6|11914.9|11912.9|2
1652912600000|2022-05-18 22:23:20|11915.1|11913.1|11913.6|11911.6|11915.3|11913.3|11913.5|11911.5|7
1652912610000|2022-05-18 22:23:30|11913.4|11911.4|11913|11911|11913.8|11911.8|11912.9|11910.9|7
1652912620000|2022-05-18 22:23:40|11912.9|11910.9|11914.3|11912.3|11914.3|11912.3|11912.8|11910.8|3
1652912630000|2022-05-18 22:23:50|11914.1|11912.1|11915.9|11913.9|11916.4|11914.4|11914.1|11912.1|6
1652912640000|2022-05-18 22:24:00|11915.8|11913.8|11916|11914|11917|11915|11915.6|11913.6|5
1652912650000|2022-05-18 22:24:10|11915.5|11913.5|11915.5|11913.5|11915.8|11913.8|11915.5|11913.5|10
1652912660000|2022-05-18 22:24:20|11915.3|11913.3|11912.4|11910.4|11915.3|11913.3|11912.4|11910.4|13
1652912670000|2022-05-18 22:24:30|11912.1|11910.1|11912.4|11910.4|11912.6|11910.6|11911.3|11909.3|9
1652912680000|2022-05-18 22:24:40|11912.3|11910.3|11911.6|11909.6|11912.5|11910.5|11911.1|11909.1|11
1652912690000|2022-05-18 22:24:50|11911.8|11909.8|11911.4|11909.4|11912|11910|11910.9|11908.9|13
1652912700000|2022-05-18 22:25:00|11911.3|11909.3|11913.3|11911.3|11913.3|11911.3|11911.3|11909.3|2
1652912710000|2022-05-18 22:25:10|11913.4|11911.4|11913.3|11911.3|11913.5|11911.5|11913|11911|4
1652912720000|2022-05-18 22:25:20|11913.1|11911.1|11913.3|11911.3|11913.4|11911.4|11913.1|11911.1|6
1652912730000|2022-05-18 22:25:30|11913.1|11911.1|11912.9|11910.9|11913.3|11911.3|11912.4|11910.4|7
1652912740000|2022-05-18 22:25:40|11912.8|11910.8|11911.9|11909.9|11912.8|11910.8|11911.8|11909.8|9
1652912750000|2022-05-18 22:25:50|11912|11910|11911.6|11909.6|11912.1|11910.1|11911.6|11909.6|6
1652912760000|2022-05-18 22:26:00|11911.4|11909.4|11911.1|11909.1|11911.9|11909.9|11911.1|11909.1|5
1652912770000|2022-05-18 22:26:10|11911|11909|11910.4|11908.4|11911.1|11909.1|11910.3|11908.3|15
1652912780000|2022-05-18 22:26:20|11910.6|11908.6|11910.9|11908.9|11911.6|11909.6|11910.5|11908.5|12
1652912790000|2022-05-18 22:26:30|11910.8|11908.8|11910.8|11908.8|11910.9|11908.9|11910.8|11908.8|0
1652912800000|2022-05-18 22:26:40|11910.4|11908.4|11911.1|11909.1|11911.1|11909.1|11910.4|11908.4|8
1652912810000|2022-05-18 22:26:50|11911.3|11909.3|11909.8|11907.8|11911.3|11909.3|11909.8|11907.8|3
1652912820000|2022-05-18 22:27:00|11909.6|11907.6|11909.5|11907.5|11909.8|11907.8|11909.5|11907.5|2
1652912830000|2022-05-18 22:27:10|11910.1|11908.1|11909.1|11907.1|11910.1|11908.1|11909.1|11907.1|4
1652912840000|2022-05-18 22:27:20|11909.3|11907.3|11909|11907|11909.5|11907.5|11908.9|11906.9|8
1652912850000|2022-05-18 22:27:30|11909.1|11907.1|11908.5|11906.5|11909.5|11907.5|11908.5|11906.5|7
1652912860000|2022-05-18 22:27:40|11908.4|11906.4|11908.4|11906.4|11908.5|11906.5|11907.5|11905.5|19
1652912870000|2022-05-18 22:27:50|11908.5|11906.5|11908.8|11906.8|11908.9|11906.9|11907.8|11905.8|11
1652912880000|2022-05-18 22:28:00|11907.9|11905.9|11906.4|11904.4|11908|11906|11905.8|11903.8|21
1652912890000|2022-05-18 22:28:10|11906.5|11904.5|11907.4|11905.4|11907.9|11905.9|11906.5|11904.5|20
1652912900000|2022-05-18 22:28:20|11907.5|11905.5|11905.5|11903.5|11907.9|11905.9|11905.5|11903.5|14
1652912910000|2022-05-18 22:28:30|11906|11904|11904.9|11902.9|11906|11904|11904.6|11902.6|9
1652912920000|2022-05-18 22:28:40|11905|11903|11902.8|11900.8|11905|11903|11901.9|11899.9|29
1652912930000|2022-05-18 22:28:50|11902.6|11900.6|11901.8|11899.8|11902.9|11900.9|11901.8|11899.8|16
1652912940000|2022-05-18 22:29:00|11901|11899|11899.8|11897.8|11902|11900|11899.6|11897.6|38
1652912950000|2022-05-18 22:29:10|11899.6|11897.6|11893.1|11891.1|11900.8|11898.8|11893.1|11891.1|110
1652912960000|2022-05-18 22:29:20|11893|11891|11895.1|11893.1|11896.6|11894.6|11892.3|11890.3|31
1652912970000|2022-05-18 22:29:30|11895|11893|11892.4|11890.4|11895|11893|11892.4|11890.4|16
1652912980000|2022-05-18 22:29:40|11888.6|11886.6|11885.6|11883.6|11889.4|11887.4|11885.6|11883.6|194
1652912990000|2022-05-18 22:29:50|11885.8|11883.8|11883.8|11881.8|11886.1|11884.1|11883.6|11881.6|94
1652913000000|2022-05-18 22:30:00|11884.1|11882.1|11888.1|11886.1|11892.1|11890.1|11884.1|11882.1|44
1652913010000|2022-05-18 22:30:10|11888.8|11886.8|11891.4|11889.4|11892.9|11890.9|11888|11886|21
1652913020000|2022-05-18 22:30:20|11891.5|11889.5|11887.4|11885.4|11893.9|11891.9|11887.4|11885.4|77
1652913030000|2022-05-18 22:30:30|11887.3|11885.3|11888.8|11886.8|11888.8|11886.8|11887|11885|20
1652913040000|2022-05-18 22:30:40|11890.6|11888.6|11890|11888|11891.6|11889.6|11888.8|11886.8|20
1652913050000|2022-05-18 22:30:50|11890.1|11888.1|11891.5|11889.5|11891.6|11889.6|11890.1|11888.1|5
1652913060000|2022-05-18 22:31:00|11891.6|11889.6|11894.5|11892.5|11895.9|11893.9|11891.6|11889.6|34
1652913070000|2022-05-18 22:31:10|11894.6|11892.6|11897|11895|11897.3|11895.3|11894.6|11892.6|26
1652913080000|2022-05-18 22:31:20|11896.4|11894.4|11897.1|11895.1|11897.4|11895.4|11896.4|11894.4|15
1652913090000|2022-05-18 22:31:30|11897|11895|11895.9|11893.9|11897.3|11895.3|11895.4|11893.4|14
1652913100000|2022-05-18 22:31:40|11896|11894|11895.3|11893.3|11896|11894|11894.4|11892.4|12
1652913110000|2022-05-18 22:31:50|11895.5|11893.5|11895.6|11893.6|11895.9|11893.9|11894.8|11892.8|13
1652913120000|2022-05-18 22:32:00|11895.8|11893.8|11897.6|11895.6|11899.4|11897.4|11895.5|11893.5|23
1652913130000|2022-05-18 22:32:10|11897.8|11895.8|11898.6|11896.6|11899.8|11897.8|11897.5|11895.5|19
1652913140000|2022-05-18 22:32:20|11898.3|11896.3|11896.9|11894.9|11899|11897|11896.8|11894.8|18
1652913150000|2022-05-18 22:32:30|11897|11895|11896.6|11894.6|11898.3|11896.3|11896.4|11894.4|8
1652913160000|2022-05-18 22:32:40|11896.5|11894.5|11897.9|11895.9|11898|11896|11896.5|11894.5|8
1652913170000|2022-05-18 22:32:50|11898|11896|11898.1|11896.1|11899.6|11897.6|11898|11896|21
1652913180000|2022-05-18 22:33:00|11897.8|11895.8|11899.5|11897.5|11903|11901|11897.8|11895.8|35
1652913190000|2022-05-18 22:33:10|11899.6|11897.6|11902.9|11900.9|11903.1|11901.1|11899.1|11897.1|14
1652913200000|2022-05-18 22:33:20|11902.8|11900.8|11903.3|11901.3|11903.3|11901.3|11902|11900|16
1652913210000|2022-05-18 22:33:30|11903.1|11901.1|11902.6|11900.6|11903.3|11901.3|11901.8|11899.8|23
1652913220000|2022-05-18 22:33:40|11903.1|11901.1|11903|11901|11903.4|11901.4|11902.8|11900.8|11
1652913230000|2022-05-18 22:33:50|11903.1|11901.1|11903.6|11901.6|11903.8|11901.8|11902.8|11900.8|6
1652913240000|2022-05-18 22:34:00|11903.8|11901.8|11903.6|11901.6|11903.8|11901.8|11903|11901|7
1652913250000|2022-05-18 22:34:10|11903.8|11901.8|11904.5|11902.5|11904.5|11902.5|11903.8|11901.8|9
1652913260000|2022-05-18 22:34:20|11905.8|11903.8|11903.9|11901.9|11906.5|11904.5|11903.9|11901.9|21
1652913270000|2022-05-18 22:34:30|11903.4|11901.4|11903.9|11901.9|11904|11902|11903.1|11901.1|6
1652913280000|2022-05-18 22:34:40|11903.6|11901.6|11902.6|11900.6|11904.4|11902.4|11902.6|11900.6|15
1652913290000|2022-05-18 22:34:50|11902.5|11900.5|11904.3|11902.3|11904.3|11902.3|11902.5|11900.5|5
1652913300000|2022-05-18 22:35:00|11904.1|11902.1|11906.5|11904.5|11907|11905|11904|11902|20
1652913310000|2022-05-18 22:35:10|11906.4|11904.4|11906.8|11904.8|11906.8|11904.8|11904.8|11902.8|6
1652913320000|2022-05-18 22:35:20|11907.8|11905.8|11906.8|11904.8|11908|11906|11906.5|11904.5|15
1652913330000|2022-05-18 22:35:30|11907.1|11905.1|11910.6|11908.6|11910.6|11908.6|11907.1|11905.1|26
1652913340000|2022-05-18 22:35:40|11910.8|11908.8|11909.6|11907.6|11910.8|11908.8|11908.6|11906.6|19
1652913350000|2022-05-18 22:35:50|11909.5|11907.5|11908.8|11906.8|11909.6|11907.6|11908.5|11906.5|19
1652913360000|2022-05-18 22:36:00|11908.6|11906.6|11903.5|11901.5|11908.9|11906.9|11903.5|11901.5|24
1652913370000|2022-05-18 22:36:10|11903.4|11901.4|11906.3|11904.3|11907.8|11905.8|11903.1|11901.1|20
1652913380000|2022-05-18 22:36:20|11906|11904|11905.9|11903.9|11906|11904|11904.9|11902.9|6
1652913390000|2022-05-18 22:36:30|11906.9|11904.9|11906.4|11904.4|11907|11905|11905.9|11903.9|5
1652913400000|2022-05-18 22:36:40|11906.8|11904.8|11905.9|11903.9|11907.9|11905.9|11905.5|11903.5|9
1652913410000|2022-05-18 22:36:50|11905.6|11903.6|11905.4|11903.4|11905.6|11903.6|11905.4|11903.4|4
1652913420000|2022-05-18 22:37:00|11905.5|11903.5|11906.3|11904.3|11906.4|11904.4|11905.3|11903.3|3
1652913430000|2022-05-18 22:37:10|11906.4|11904.4|11906.9|11904.9|11907.9|11905.9|11906.4|11904.4|14
1652913440000|2022-05-18 22:37:20|11906.8|11904.8|11905.6|11903.6|11906.8|11904.8|11905.4|11903.4|4
1652913450000|2022-05-18 22:37:30|11905.4|11903.4|11905|11903|11906.1|11904.1|11904.6|11902.6|18
1652913460000|2022-05-18 22:37:40|11904.9|11902.9|11903.9|11901.9|11904.9|11902.9|11903.5|11901.5|8
1652913470000|2022-05-18 22:37:50|11903.8|11901.8|11903.9|11901.9|11904.3|11902.3|11903.5|11901.5|11
1652913480000|2022-05-18 22:38:00|11904|11902|11904|11902|11904.1|11902.1|11903.9|11901.9|4
1652913490000|2022-05-18 22:38:10|11903.3|11901.3|11903.3|11901.3|11903.5|11901.5|11903.1|11901.1|4
1652913500000|2022-05-18 22:38:20|11903.1|11901.1|11900.9|11898.9|11903.1|11901.1|11900.4|11898.4|15
1652913510000|2022-05-18 22:38:30|11900.8|11898.8|11901|11899|11901.5|11899.5|11899.8|11897.8|36
1652913520000|2022-05-18 22:38:40|11901.1|11899.1|11902.9|11900.9|11902.9|11900.9|11900.9|11898.9|5
1652913530000|2022-05-18 22:38:50|11903.5|11901.5|11904.1|11902.1|11904.3|11902.3|11902.6|11900.6|20
1652913540000|2022-05-18 22:39:00|11904.3|11902.3|11903.3|11901.3|11904.8|11902.8|11903.3|11901.3|10
1652913550000|2022-05-18 22:39:10|11903.4|11901.4|11902.9|11900.9|11903.4|11901.4|11901.6|11899.6|11
1652913560000|2022-05-18 22:39:20|11902.8|11900.8|11901.9|11899.9|11902.8|11900.8|11901.8|11899.8|3
1652913570000|2022-05-18 22:39:30|11902|11900|11901.9|11899.9|11902.9|11900.9|11901.5|11899.5|5
1652913580000|2022-05-18 22:39:40|11902.5|11900.5|11902.6|11900.6|11902.8|11900.8|11902.3|11900.3|3
1652913590000|2022-05-18 22:39:50|11902.8|11900.8|11904|11902|11904|11902|11902.8|11900.8|5
1652913600000|2022-05-18 22:40:00|11903.9|11901.9|11904.1|11902.1|11904.6|11902.6|11903|11901|12
1652913610000|2022-05-18 22:40:10|11904.4|11902.4|11905.6|11903.6|11905.6|11903.6|11904|11902|14
1652913620000|2022-05-18 22:40:20|11905.9|11903.9|11905.5|11903.5|11906.3|11904.3|11905.1|11903.1|6
1652913630000|2022-05-18 22:40:30|11905.6|11903.6|11906.4|11904.4|11906.4|11904.4|11905.6|11903.6|3
1652913640000|2022-05-18 22:40:40|11906.3|11904.3|11906.8|11904.8|11907.3|11905.3|11906.3|11904.3|15
1652913650000|2022-05-18 22:40:50|11906.6|11904.6|11905.4|11903.4|11906.6|11904.6|11905.4|11903.4|12
1652913660000|2022-05-18 22:41:00|11905.1|11903.1|11905.3|11903.3|11905.4|11903.4|11904|11902|5
1652913670000|2022-05-18 22:41:10|11905.4|11903.4|11905.6|11903.6|11905.6|11903.6|11905.3|11903.3|0
1652913680000|2022-05-18 22:41:20|11905.5|11903.5|11905.4|11903.4|11905.6|11903.6|11904.8|11902.8|9
1652913690000|2022-05-18 22:41:30|11905.8|11903.8|11906.6|11904.6|11906.8|11904.8|11905.3|11903.3|7
1652913700000|2022-05-18 22:41:40|11906.8|11904.8|11905.5|11903.5|11906.8|11904.8|11905.5|11903.5|7
1652913710000|2022-05-18 22:41:50|11905|11903|11904.4|11902.4|11905|11903|11904.3|11902.3|6
1652913720000|2022-05-18 22:42:00|11904.1|11902.1|11905.6|11903.6|11905.8|11903.8|11904.1|11902.1|6
1652913730000|2022-05-18 22:42:10|11905.8|11903.8|11906.5|11904.5|11906.6|11904.6|11905.8|11903.8|1
1652913740000|2022-05-18 22:42:20|11906.8|11904.8|11906.8|11904.8|11906.8|11904.8|11906.4|11904.4|12
1652913750000|2022-05-18 22:42:30|11906.5|11904.5|11906.5|11904.5|11906.5|11904.5|11906.5|11904.5|2
1652913760000|2022-05-18 22:42:40|11906.4|11904.4|11905.9|11903.9|11906.4|11904.4|11905.8|11903.8|6
1652913770000|2022-05-18 22:42:50|11906|11904|11905.3|11903.3|11906.1|11904.1|11905.3|11903.3|0
1652913780000|2022-05-18 22:43:00|11905.1|11903.1|11905.4|11903.4|11905.4|11903.4|11904.5|11902.5|1
1652913790000|2022-05-18 22:43:10|11905.8|11903.8|11905.3|11903.3|11905.8|11903.8|11905|11903|5
1652913800000|2022-05-18 22:43:20|11905.4|11903.4|11905.9|11903.9|11906|11904|11905.4|11903.4|4
1652913810000|2022-05-18 22:43:30|11905.4|11903.4|11905.4|11903.4|11905.4|11903.4|11905.4|11903.4|1
1652913820000|2022-05-18 22:43:40|11905.1|11903.1|11905|11903|11905.4|11903.4|11905|11903|1
1652913830000|2022-05-18 22:43:50|11904.9|11902.9|11905.9|11903.9|11906.3|11904.3|11904.9|11902.9|12
1652913840000|2022-05-18 22:44:00|11906.1|11904.1|11906.6|11904.6|11907.1|11905.1|11906.1|11904.1|7
1652913850000|2022-05-18 22:44:10|11906.9|11904.9|11905.6|11903.6|11906.9|11904.9|11905.5|11903.5|6
1652913860000|2022-05-18 22:44:20|11905.8|11903.8|11906.6|11904.6|11906.6|11904.6|11905.8|11903.8|0
1652913870000|2022-05-18 22:44:30|11906.8|11904.8|11906.5|11904.5|11906.8|11904.8|11906.4|11904.4|3
1652913880000|2022-05-18 22:44:40|11906.6|11904.6|11906.9|11904.9|11907.3|11905.3|11906.5|11904.5|9
1652913890000|2022-05-18 22:44:50|11906.8|11904.8|11906.3|11904.3|11907.4|11905.4|11906.3|11904.3|12
1652913900000|2022-05-18 22:45:00|11906|11904|11906.5|11904.5|11907|11905|11906|11904|9
1652913910000|2022-05-18 22:45:10|11906.4|11904.4|11906.4|11904.4|11906.4|11904.4|11906.1|11904.1|4
1652913920000|2022-05-18 22:45:20|11905.4|11903.4|11905.4|11903.4|11905.6|11903.6|11905.3|11903.3|3
1652913930000|2022-05-18 22:45:30|11905.1|11903.1|11905.4|11903.4|11906.5|11904.5|11905.1|11903.1|5
1652913940000|2022-05-18 22:45:40|11906.1|11904.1|11906.4|11904.4|11906.4|11904.4|11906.1|11904.1|4
1652913950000|2022-05-18 22:45:50|11906.1|11904.1|11905.3|11903.3|11906.1|11904.1|11905.3|11903.3|7
1652913960000|2022-05-18 22:46:00|11904.9|11902.9|11904.3|11902.3|11904.9|11902.9|11904|11902|11
1652913970000|2022-05-18 22:46:10|11904.1|11902.1|11903.5|11901.5|11904.1|11902.1|11903.5|11901.5|7
1652913980000|2022-05-18 22:46:20|11902.8|11900.8|11903.4|11901.4|11903.5|11901.5|11902.3|11900.3|14
1652913990000|2022-05-18 22:46:30|11903.5|11901.5|11903.5|11901.5|11903.6|11901.6|11903.3|11901.3|3
1652914000000|2022-05-18 22:46:40|11902.9|11900.9|11903.4|11901.4|11903.6|11901.6|11902.8|11900.8|4
1652914010000|2022-05-18 22:46:50|11903.5|11901.5|11904.1|11902.1|11904.5|11902.5|11903.5|11901.5|5
1652914020000|2022-05-18 22:47:00|11904.3|11902.3|11905.4|11903.4|11905.4|11903.4|11903.9|11901.9|9
1652914030000|2022-05-18 22:47:10|11905.5|11903.5|11905.8|11903.8|11905.8|11903.8|11905.4|11903.4|2
1652914040000|2022-05-18 22:47:20|11905.9|11903.9|11904.8|11902.8|11905.9|11903.9|11904.6|11902.6|6
1652914050000|2022-05-18 22:47:30|11905.4|11903.4|11905.3|11903.3|11905.4|11903.4|11905.3|11903.3|3
1652914060000|2022-05-18 22:47:40|11905.4|11903.4|11904.6|11902.6|11905.4|11903.4|11903.5|11901.5|16
1652914070000|2022-05-18 22:47:50|11904.5|11902.5|11902.9|11900.9|11904.5|11902.5|11902.4|11900.4|9
1652914080000|2022-05-18 22:48:00|11902.4|11900.4|11901.1|11899.1|11902.5|11900.5|11901.1|11899.1|5
1652914090000|2022-05-18 22:48:10|11901|11899|11899.4|11897.4|11901|11899|11899.4|11897.4|15
1652914100000|2022-05-18 22:48:20|11899.1|11897.1|11900.4|11898.4|11900.4|11898.4|11899|11897|27
1652914110000|2022-05-18 22:48:30|11900.3|11898.3|11902|11900|11902|11900|11900.3|11898.3|3
1652914120000|2022-05-18 22:48:40|11900.8|11898.8|11900.4|11898.4|11900.8|11898.8|11900.1|11898.1|7
1652914130000|2022-05-18 22:48:50|11900.5|11898.5|11902.1|11900.1|11902.1|11900.1|11900.4|11898.4|3
1652914140000|2022-05-18 22:49:00|11902.5|11900.5|11903|11901|11903.5|11901.5|11902.5|11900.5|4
1652914150000|2022-05-18 22:49:10|11903.1|11901.1|11903.5|11901.5|11903.6|11901.6|11903.1|11901.1|18
1652914160000|2022-05-18 22:49:20|11903.4|11901.4|11903.6|11901.6|11903.6|11901.6|11903.1|11901.1|4
1652914170000|2022-05-18 22:49:30|11903.8|11901.8|11903.5|11901.5|11903.8|11901.8|11903.4|11901.4|8
1652914180000|2022-05-18 22:49:40|11903.6|11901.6|11903.3|11901.3|11903.8|11901.8|11902.6|11900.6|4
1652914190000|2022-05-18 22:49:50|11903.6|11901.6|11904.1|11902.1|11904.6|11902.6|11903|11901|25
1652914200000|2022-05-18 22:50:00|11903.6|11901.6|11903|11901|11904|11902|11902.9|11900.9|6
1652914210000|2022-05-18 22:50:10|11903.1|11901.1|11903.6|11901.6|11903.9|11901.9|11903.1|11901.1|3
1652914220000|2022-05-18 22:50:20|11903.8|11901.8|11903.5|11901.5|11903.9|11901.9|11903.4|11901.4|2
1652914230000|2022-05-18 22:50:30|11903.4|11901.4|11902.5|11900.5|11903.4|11901.4|11902.5|11900.5|2
1652914240000|2022-05-18 22:50:40|||||||||1
1652914250000|2022-05-18 22:50:50|11902.1|11900.1|11904.3|11902.3|11904.3|11902.3|11902.1|11900.1|12
1652914260000|2022-05-18 22:51:00|11904.1|11902.1|11904|11902|11904.1|11902.1|11903.8|11901.8|1
1652914270000|2022-05-18 22:51:10|11903.9|11901.9|11901.1|11899.1|11903.9|11901.9|11901.1|11899.1|17
1652914280000|2022-05-18 22:51:20|11901|11899|11899.8|11897.8|11901.3|11899.3|11898.9|11896.9|9
1652914290000|2022-05-18 22:51:30|11899.4|11897.4|11899.5|11897.5|11900|11898|11899.4|11897.4|2
1652914300000|2022-05-18 22:51:40|11899.6|11897.6|11900.3|11898.3|11900.4|11898.4|11899.3|11897.3|5
1652914310000|2022-05-18 22:51:50|11900.4|11898.4|11902.4|11900.4|11902.4|11900.4|11900.4|11898.4|9
1652914320000|2022-05-18 22:52:00|11902.3|11900.3|11901.1|11899.1|11902.6|11900.6|11901|11899|5
1652914330000|2022-05-18 22:52:10|11901.3|11899.3|11900.3|11898.3|11901.3|11899.3|11899.8|11897.8|3
1652914340000|2022-05-18 22:52:20|11900.4|11898.4|11899.6|11897.6|11900.4|11898.4|11899.6|11897.6|2
1652914350000|2022-05-18 22:52:30|11899.8|11897.8|11901.5|11899.5|11901.5|11899.5|11899.6|11897.6|7
1652914360000|2022-05-18 22:52:40|11901.3|11899.3|11899.5|11897.5|11901.4|11899.4|11899.5|11897.5|5
1652914370000|2022-05-18 22:52:50|11899.6|11897.6|11899.9|11897.9|11900|11898|11899.6|11897.6|2
1652914380000|2022-05-18 22:53:00|11900|11898|11900|11898|11900|11898|11900|11898|1
1652914390000|2022-05-18 22:53:10|11899|11897|11897.9|11895.9|11899|11897|11897.9|11895.9|10
1652914400000|2022-05-18 22:53:20|11898|11896|11896.6|11894.6|11898.1|11896.1|11896.4|11894.4|9
1652914410000|2022-05-18 22:53:30|11897.8|11895.8|11898.1|11896.1|11898.1|11896.1|11896.9|11894.9|6
1652914420000|2022-05-18 22:53:40|11899.1|11897.1|11898.1|11896.1|11899.1|11897.1|11897.8|11895.8|4
1652914430000|2022-05-18 22:53:50|11898|11896|11897.9|11895.9|11898|11896|11897.6|11895.6|2
1652914440000|2022-05-18 22:54:00|11897.8|11895.8|11897.1|11895.1|11898.3|11896.3|11897.1|11895.1|17
1652914450000|2022-05-18 22:54:10|11897.3|11895.3|11897.5|11895.5|11897.6|11895.6|11897.3|11895.3|3
1652914460000|2022-05-18 22:54:20|11897.8|11895.8|11897.4|11895.4|11897.8|11895.8|11897|11895|9
1652914470000|2022-05-18 22:54:30|11897.3|11895.3|11895.8|11893.8|11897.4|11895.4|11895.5|11893.5|13
1652914480000|2022-05-18 22:54:40|11895.5|11893.5|11896.9|11894.9|11897.6|11895.6|11895.5|11893.5|33
1652914490000|2022-05-18 22:54:50|11897.3|11895.3|11896.9|11894.9|11897.6|11895.6|11896.9|11894.9|14
1652914500000|2022-05-18 22:55:00|11897.5|11895.5|11897.8|11895.8|11897.8|11895.8|11896.9|11894.9|26
1652914510000|2022-05-18 22:55:10|11898.1|11896.1|11897.9|11895.9|11898.4|11896.4|11897.8|11895.8|2
1652914520000|2022-05-18 22:55:20|11897.8|11895.8|11898.1|11896.1|11898.1|11896.1|11897.6|11895.6|1
1652914530000|2022-05-18 22:55:30|11898.3|11896.3|11899.4|11897.4|11900.4|11898.4|11898.3|11896.3|13
1652914540000|2022-05-18 22:55:40|11899.3|11897.3|11900.5|11898.5|11900.8|11898.8|11899.1|11897.1|5
1652914550000|2022-05-18 22:55:50|11900.6|11898.6|11900.5|11898.5|11900.9|11898.9|11900.5|11898.5|7
1652914560000|2022-05-18 22:56:00|11900.4|11898.4|11899.1|11897.1|11900.6|11898.6|11898.1|11896.1|14
1652914570000|2022-05-18 22:56:10|11899.3|11897.3|11900.8|11898.8|11900.8|11898.8|11899.3|11897.3|6
1652914580000|2022-05-18 22:56:20|11901.6|11899.6|11901.6|11899.6|11902|11900|11900.8|11898.8|13
1652914590000|2022-05-18 22:56:30|11901.5|11899.5|11901.6|11899.6|11901.6|11899.6|11901.4|11899.4|0
1652914600000|2022-05-18 22:56:40|11901.5|11899.5|11902.1|11900.1|11902.1|11900.1|11901.5|11899.5|6
1652914610000|2022-05-18 22:56:50|11902.3|11900.3|11904.1|11902.1|11904.3|11902.3|11902.3|11900.3|18
1652914620000|2022-05-18 22:57:00|11904|11902|11905.9|11903.9|11906.3|11904.3|11904|11902|40
1652914630000|2022-05-18 22:57:10|11906|11904|11906.4|11904.4|11907|11905|11905.6|11903.6|13
1652914640000|2022-05-18 22:57:20|11906.9|11904.9|11905.9|11903.9|11907.4|11905.4|11905.9|11903.9|56
1652914650000|2022-05-18 22:57:30|11905.8|11903.8|11904.9|11902.9|11905.8|11903.8|11904.3|11902.3|5
1652914660000|2022-05-18 22:57:40|11905.3|11903.3|11907.4|11905.4|11908|11906|11905.3|11903.3|20
1652914670000|2022-05-18 22:57:50|11907.5|11905.5|11908.5|11906.5|11909.3|11907.3|11907.5|11905.5|21
1652914680000|2022-05-18 22:58:00|11908.4|11906.4|11908.4|11906.4|11908.8|11906.8|11907.6|11905.6|18
1652914690000|2022-05-18 22:58:10|11908.5|11906.5|11909|11907|11910.9|11908.9|11908.5|11906.5|25
1652914700000|2022-05-18 22:58:20|11909.4|11907.4|11909.3|11907.3|11910.5|11908.5|11909.3|11907.3|5
1652914710000|2022-05-18 22:58:30|11909.4|11907.4|11907.9|11905.9|11909.4|11907.4|11907.1|11905.1|8
1652914720000|2022-05-18 22:58:40|11908|11906|11907.4|11905.4|11908.5|11906.5|11907.4|11905.4|6
1652914730000|2022-05-18 22:58:50|11907.6|11905.6|11907.5|11905.5|11907.9|11905.9|11907|11905|8
1652914740000|2022-05-18 22:59:00|11907.6|11905.6|11908.1|11906.1|11908.4|11906.4|11907.4|11905.4|11
1652914750000|2022-05-18 22:59:10|11908|11906|11907.4|11905.4|11908|11906|11907.4|11905.4|7
1652914760000|2022-05-18 22:59:20|11907.1|11905.1|11904.4|11902.4|11907.1|11905.1|11904.4|11902.4|25
1652914770000|2022-05-18 22:59:30|11904.3|11902.3|11903.9|11901.9|11904.6|11902.6|11903.9|11901.9|4
1652914780000|2022-05-18 22:59:40|11904|11902|11904.8|11902.8|11904.9|11902.9|11903.9|11901.9|4
1652914790000|2022-05-18 22:59:50|11904.9|11902.9|11904.6|11902.6|11906.4|11904.4|11904.6|11902.6|10
1652914800000|2022-05-18 23:00:00|11904.8|11902.8|11904.5|11902.5|11905.9|11903.9|11904.5|11902.5|20
1652914810000|2022-05-18 23:00:10|11904.3|11902.3|11905.5|11903.5|11905.5|11903.5|11902.4|11900.4|20
1652914820000|2022-05-18 23:00:20|11905.4|11903.4|11905|11903|11905.9|11903.9|11904.6|11902.6|14
1652914830000|2022-05-18 23:00:30|11904.4|11902.4|11905.5|11903.5|11905.5|11903.5|11904.4|11902.4|3
1652914840000|2022-05-18 23:00:40|11905.4|11903.4|11905|11903|11905.4|11903.4|11904.9|11902.9|2
1652914850000|2022-05-18 23:00:50|11904.6|11902.6|11904.6|11902.6|11904.6|11902.6|11904.6|11902.6|2
1652914860000|2022-05-18 23:01:00|11904.9|11902.9|11904.9|11902.9|11905.8|11903.8|11904.4|11902.4|7
1652914870000|2022-05-18 23:01:10|11904.8|11902.8|11906|11904|11906.3|11904.3|11904.8|11902.8|20
1652914880000|2022-05-18 23:01:20|11905.9|11903.9|11905.5|11903.5|11906|11904|11905.5|11903.5|2
1652914890000|2022-05-18 23:01:30|11905.8|11903.8|11905.6|11903.6|11905.8|11903.8|11905.6|11903.6|1
1652914900000|2022-05-18 23:01:40|11905.8|11903.8|11905.8|11903.8|11905.8|11903.8|11905.8|11903.8|0
1652914910000|2022-05-18 23:01:50|11905.5|11903.5|11903.8|11901.8|11905.5|11903.5|11903.8|11901.8|8
1652914920000|2022-05-18 23:02:00|11903.6|11901.6|11904.9|11902.9|11904.9|11902.9|11903.6|11901.6|10
1652914930000|2022-05-18 23:02:10|11905|11903|11905|11903|11905.4|11903.4|11905|11903|3
1652914940000|2022-05-18 23:02:20|11904.8|11902.8|11905.5|11903.5|11905.5|11903.5|11904.5|11902.5|2
1652914950000|2022-05-18 23:02:30|11905.4|11903.4|11903.9|11901.9|11905.4|11903.4|11903.1|11901.1|22
1652914960000|2022-05-18 23:02:40|11903.8|11901.8|11903.4|11901.4|11903.8|11901.8|11903.1|11901.1|4
1652914970000|2022-05-18 23:02:50|11903.3|11901.3|11902.3|11900.3|11903.3|11901.3|11902.1|11900.1|6
1652914980000|2022-05-18 23:03:00|11902.4|11900.4|11902.6|11900.6|11902.9|11900.9|11902|11900|4
1652914990000|2022-05-18 23:03:10|11902.8|11900.8|11902.9|11900.9|11902.9|11900.9|11902.4|11900.4|3
1652915000000|2022-05-18 23:03:20|11903.1|11901.1|11902.6|11900.6|11903.4|11901.4|11902.6|11900.6|5
1652915010000|2022-05-18 23:03:30|11902.8|11900.8|11903.9|11901.9|11903.9|11901.9|11902.8|11900.8|4
1652915020000|2022-05-18 23:03:40|11903.6|11901.6|11904.8|11902.8|11904.8|11902.8|11903.6|11901.6|7
1652915030000|2022-05-18 23:03:50|11904.9|11902.9|11906.5|11904.5|11906.9|11904.9|11904.9|11902.9|12
1652915040000|2022-05-18 23:04:00|11906.6|11904.6|11907.6|11905.6|11907.6|11905.6|11906.6|11904.6|12
1652915050000|2022-05-18 23:04:10|11907.8|11905.8|11907.1|11905.1|11908.3|11906.3|11907.1|11905.1|5
1652915060000|2022-05-18 23:04:20|11907.3|11905.3|11906.6|11904.6|11907.3|11905.3|11906.3|11904.3|5
1652915070000|2022-05-18 23:04:30|11906.5|11904.5|11903.9|11901.9|11906.5|11904.5|11903.8|11901.8|7
1652915080000|2022-05-18 23:04:40|11903.8|11901.8|11903.1|11901.1|11903.9|11901.9|11902.9|11900.9|5
1652915090000|2022-05-18 23:04:50|11903.3|11901.3|11903.1|11901.1|11903.3|11901.3|11902.9|11900.9|1
1652915100000|2022-05-18 23:05:00|11903.3|11901.3|11904|11902|11904.3|11902.3|11903.3|11901.3|5
1652915110000|2022-05-18 23:05:10|11903.9|11901.9|11903.6|11901.6|11904|11902|11903.3|11901.3|5
1652915120000|2022-05-18 23:05:20|11904.1|11902.1|11905.1|11903.1|11905.4|11903.4|11904.1|11902.1|5
1652915130000|2022-05-18 23:05:30|11904.9|11902.9|11904.6|11902.6|11904.9|11902.9|11904.6|11902.6|1
1652915140000|2022-05-18 23:05:40|11904.9|11902.9|11905.3|11903.3|11905.3|11903.3|11904.8|11902.8|4
1652915150000|2022-05-18 23:05:50|11905|11903|11905.5|11903.5|11905.5|11903.5|11905|11903|4
1652915160000|2022-05-18 23:06:00|11905.9|11903.9|11907.1|11905.1|11907.4|11905.4|11905.4|11903.4|17
1652915170000|2022-05-18 23:06:10|11907.3|11905.3|11906.9|11904.9|11907.8|11905.8|11906.5|11904.5|8
1652915180000|2022-05-18 23:06:20|11907|11905|11905.6|11903.6|11907.1|11905.1|11905.6|11903.6|6
1652915190000|2022-05-18 23:06:30|11905.8|11903.8|11905.6|11903.6|11906.1|11904.1|11905.1|11903.1|4
1652915200000|2022-05-18 23:06:40|11905.4|11903.4|11904.9|11902.9|11905.4|11903.4|11904.8|11902.8|3
1652915210000|2022-05-18 23:06:50|11905|11903|11904.8|11902.8|11905|11903|11904.8|11902.8|1
1652915220000|2022-05-18 23:07:00|11904.6|11902.6|11904.4|11902.4|11904.8|11902.8|11902.8|11900.8|21
1652915230000|2022-05-18 23:07:10|11904.5|11902.5|11905.1|11903.1|11905.4|11903.4|11904.5|11902.5|1
1652915240000|2022-05-18 23:07:20|11905.3|11903.3|11904.1|11902.1|11905.3|11903.3|11904|11902|9
1652915250000|2022-05-18 23:07:30|11904.5|11902.5|11901.8|11899.8|11904.5|11902.5|11901.6|11899.6|3
1652915260000|2022-05-18 23:07:40|11901.6|11899.6|11900.6|11898.6|11902.1|11900.1|11899.9|11897.9|20
1652915270000|2022-05-18 23:07:50|11900.8|11898.8|11901.9|11899.9|11902.4|11900.4|11900.8|11898.8|1
1652915280000|2022-05-18 23:08:00|11901.8|11899.8|11899.9|11897.9|11901.8|11899.8|11899.9|11897.9|3
1652915290000|2022-05-18 23:08:10|11900.1|11898.1|11901|11899|11901.3|11899.3|11900.1|11898.1|9
1652915300000|2022-05-18 23:08:20|11901.1|11899.1|11900.6|11898.6|11901.3|11899.3|11900.6|11898.6|2
1652915310000|2022-05-18 23:08:30|11900.8|11898.8|11901.5|11899.5|11901.8|11899.8|11900.8|11898.8|1
1652915320000|2022-05-18 23:08:40|11901.4|11899.4|11901.3|11899.3|11901.6|11899.6|11901.1|11899.1|1
1652915330000|2022-05-18 23:08:50|11901.4|11899.4|11901.6|11899.6|11901.9|11899.9|11901.4|11899.4|6
1652915340000|2022-05-18 23:09:00|11901.5|11899.5|11899.8|11897.8|11901.8|11899.8|11899.8|11897.8|11
1652915350000|2022-05-18 23:09:10|11899.6|11897.6|11899|11897|11900|11898|11899|11897|7
1652915360000|2022-05-18 23:09:20|11899.3|11897.3|11898.6|11896.6|11899.4|11897.4|11898.6|11896.6|5
1652915370000|2022-05-18 23:09:30|11898.5|11896.5|11897.4|11895.4|11898.5|11896.5|11896.3|11894.3|26
1652915380000|2022-05-18 23:09:40|11897.5|11895.5|11895.8|11893.8|11897.6|11895.6|11895.6|11893.6|13
1652915390000|2022-05-18 23:09:50|11895.4|11893.4|11894.9|11892.9|11895.9|11893.9|11894.9|11892.9|24
1652915400000|2022-05-18 23:10:00|11894.8|11892.8|11890.9|11888.9|11894.8|11892.8|11890.5|11888.5|59
1652915410000|2022-05-18 23:10:10|11891.1|11889.1|11888.9|11886.9|11894.1|11892.1|11888.9|11886.9|80
1652915420000|2022-05-18 23:10:20|11888|11886|11887.8|11885.8|11888.9|11886.9|11887.8|11885.8|32
1652915430000|2022-05-18 23:10:30|11887.9|11885.9|11889|11887|11889.6|11887.6|11887.9|11885.9|17
1652915440000|2022-05-18 23:10:40|11888.9|11886.9|11888.9|11886.9|11890.5|11888.5|11888.8|11886.8|29
1652915450000|2022-05-18 23:10:50|11889|11887|11885.4|11883.4|11889.6|11887.6|11885.4|11883.4|52
1652915460000|2022-05-18 23:11:00|11885.5|11883.5|11890.4|11888.4|11890.4|11888.4|11885.5|11883.5|42
1652915470000|2022-05-18 23:11:10|11890.1|11888.1|11886.3|11884.3|11891|11889|11886.3|11884.3|26
1652915480000|2022-05-18 23:11:20|11887.1|11885.1|11887.1|11885.1|11887.4|11885.4|11886.8|11884.8|3
1652915490000|2022-05-18 23:11:30|11887.4|11885.4|11886.6|11884.6|11887.5|11885.5|11886.5|11884.5|3
1652915500000|2022-05-18 23:11:40|11887|11885|11888.3|11886.3|11888.9|11886.9|11887|11885|10
1652915510000|2022-05-18 23:11:50|11888.5|11886.5|11886.9|11884.9|11888.5|11886.5|11886.1|11884.1|26
1652915520000|2022-05-18 23:12:00|11886.8|11884.8|11885.4|11883.4|11887|11885|11884.9|11882.9|23
1652915530000|2022-05-18 23:12:10|11885.3|11883.3|11885.6|11883.6|11887.3|11885.3|11885.3|11883.3|20
1652915540000|2022-05-18 23:12:20|11885.4|11883.4|11885.4|11883.4|11886.1|11884.1|11884.6|11882.6|10
1652915550000|2022-05-18 23:12:30|11885.3|11883.3|11886.1|11884.1|11886.3|11884.3|11883.9|11881.9|29
1652915560000|2022-05-18 23:12:40|11886.4|11884.4|11884.9|11882.9|11886.4|11884.4|11884.4|11882.4|24
1652915570000|2022-05-18 23:12:50|11884.8|11882.8|11884.1|11882.1|11885|11883|11883.8|11881.8|12
1652915580000|2022-05-18 23:13:00|11884|11882|11882.6|11880.6|11884.1|11882.1|11882.1|11880.1|39
1652915590000|2022-05-18 23:13:10|11882.5|11880.5|11884.1|11882.1|11884.3|11882.3|11882.1|11880.1|13
1652915600000|2022-05-18 23:13:20|11884.3|11882.3|11883.6|11881.6|11884.3|11882.3|11883.6|11881.6|4
1652915610000|2022-05-18 23:13:30|11883.4|11881.4|11882|11880|11883.4|11881.4|11881.9|11879.9|7
1652915620000|2022-05-18 23:13:40|11881.6|11879.6|11880.3|11878.3|11882.1|11880.1|11880.3|11878.3|34
1652915630000|2022-05-18 23:13:50|11880.6|11878.6|11880.8|11878.8|11881.1|11879.1|11880|11878|23
1652915640000|2022-05-18 23:14:00|11880.9|11878.9|11880.1|11878.1|11880.9|11878.9|11879.8|11877.8|10
1652915650000|2022-05-18 23:14:10|11880|11878|11875.8|11873.8|11880.1|11878.1|11875.8|11873.8|73
1652915660000|2022-05-18 23:14:20|11875.9|11873.9|11877.9|11875.9|11877.9|11875.9|11875.9|11873.9|11
1652915670000|2022-05-18 23:14:30|11878.1|11876.1|11881|11879|11881|11879|11878.1|11876.1|16
1652915680000|2022-05-18 23:14:40|11881.3|11879.3|11877.9|11875.9|11882.8|11880.8|11877.4|11875.4|25
1652915690000|2022-05-18 23:14:50|11877.8|11875.8|11878.8|11876.8|11878.9|11876.9|11877.6|11875.6|8
1652915700000|2022-05-18 23:15:00|11877.8|11875.8|11874.6|11872.6|11878.3|11876.3|11874.6|11872.6|38
1652915710000|2022-05-18 23:15:10|11874.4|11872.4|11874.1|11872.1|11874.4|11872.4|11872.8|11870.8|34
1652915720000|2022-05-18 23:15:20|11874.5|11872.5|11877|11875|11877|11875|11874.5|11872.5|17
1652915730000|2022-05-18 23:15:30|11876.9|11874.9|11873.8|11871.8|11877|11875|11873.5|11871.5|27
1652915740000|2022-05-18 23:15:40|11873.5|11871.5|11874.8|11872.8|11875|11873|11873.5|11871.5|30
1652915750000|2022-05-18 23:15:50|11875|11873|11873.6|11871.6|11875.8|11873.8|11873.5|11871.5|18
1652915760000|2022-05-18 23:16:00|11874|11872|11871.4|11869.4|11874|11872|11871|11869|38
1652915770000|2022-05-18 23:16:10|11871.3|11869.3|11872.3|11870.3|11872.5|11870.5|11871|11869|28
1652915780000|2022-05-18 23:16:20|11872.1|11870.1|11871.8|11869.8|11872.5|11870.5|11871.4|11869.4|11
1652915790000|2022-05-18 23:16:30|11871.9|11869.9|11873|11871|11873.1|11871.1|11871.9|11869.9|2
1652915800000|2022-05-18 23:16:40|11873.1|11871.1|11871.9|11869.9|11873.4|11871.4|11871.8|11869.8|44
1652915810000|2022-05-18 23:16:50|11872.1|11870.1|11872.8|11870.8|11872.8|11870.8|11871.8|11869.8|3
1652915820000|2022-05-18 23:17:00|11872.9|11870.9|11873.1|11871.1|11873.1|11871.1|11872.8|11870.8|2
1652915830000|2022-05-18 23:17:10|11873.3|11871.3|11873.9|11871.9|11873.9|11871.9|11873|11871|31
1652915840000|2022-05-18 23:17:20|11874.1|11872.1|11879|11877|11879|11877|11872.9|11870.9|65
1652915850000|2022-05-18 23:17:30|11879.3|11877.3|11877.5|11875.5|11881|11879|11876.9|11874.9|47
1652915860000|2022-05-18 23:17:40|11877.6|11875.6|11879.4|11877.4|11879.4|11877.4|11877.5|11875.5|16
1652915870000|2022-05-18 23:17:50|11879.3|11877.3|11877.8|11875.8|11880.9|11878.9|11877.8|11875.8|46
1652915880000|2022-05-18 23:18:00|11876.9|11874.9|11877.6|11875.6|11877.6|11875.6|11876.6|11874.6|16
1652915890000|2022-05-18 23:18:10|11877.3|11875.3|11877.6|11875.6|11877.9|11875.9|11876.9|11874.9|8
1652915900000|2022-05-18 23:18:20|11878|11876|11878.9|11876.9|11878.9|11876.9|11876.4|11874.4|9
1652915910000|2022-05-18 23:18:30|11879|11877|11877.9|11875.9|11879.4|11877.4|11877.8|11875.8|5
1652915920000|2022-05-18 23:18:40|11877.8|11875.8|11875.6|11873.6|11877.8|11875.8|11875.5|11873.5|6
1652915930000|2022-05-18 23:18:50|11875.8|11873.8|11875.1|11873.1|11877.6|11875.6|11874.9|11872.9|26
1652915940000|2022-05-18 23:19:00|11875.3|11873.3|11875|11873|11875.4|11873.4|11874.5|11872.5|8
1652915950000|2022-05-18 23:19:10|11875.4|11873.4|11875.8|11873.8|11876.9|11874.9|11875.4|11873.4|18
1652915960000|2022-05-18 23:19:20|11875.6|11873.6|11874.9|11872.9|11875.6|11873.6|11874.9|11872.9|2
1652915970000|2022-05-18 23:19:30|11875|11873|11875.3|11873.3|11875.5|11873.5|11874.9|11872.9|3
1652915980000|2022-05-18 23:19:40|11874.9|11872.9|11874.8|11872.8|11875|11873|11874.6|11872.6|15
1652915990000|2022-05-18 23:19:50|11874.6|11872.6|11873.4|11871.4|11876.4|11874.4|11873.4|11871.4|35
1652916000000|2022-05-18 23:20:00|11873.5|11871.5|11874.6|11872.6|11874.9|11872.9|11873.5|11871.5|12
1652916010000|2022-05-18 23:20:10|11874.5|11872.5|11873.9|11871.9|11874.5|11872.5|11873.5|11871.5|10
1652916020000|2022-05-18 23:20:20|11873.8|11871.8|11873.6|11871.6|11873.8|11871.8|11872.8|11870.8|8
1652916030000|2022-05-18 23:20:30|11873.5|11871.5|11871.9|11869.9|11873.5|11871.5|11871.8|11869.8|19
1652916040000|2022-05-18 23:20:40|11872.1|11870.1|11872.1|11870.1|11872.1|11870.1|11871|11869|17
1652916050000|2022-05-18 23:20:50|11872|11870|11874.5|11872.5|11874.8|11872.8|11872|11870|20
1652916060000|2022-05-18 23:21:00|11874.4|11872.4|11873.5|11871.5|11874.5|11872.5|11873.4|11871.4|2
1652916070000|2022-05-18 23:21:10|11874|11872|11872.6|11870.6|11874|11872|11872|11870|5
1652916080000|2022-05-18 23:21:20|11872.4|11870.4|11872.9|11870.9|11873|11871|11872.4|11870.4|3
1652916090000|2022-05-18 23:21:30|11873|11871|11873.6|11871.6|11873.6|11871.6|11872.6|11870.6|9
1652916100000|2022-05-18 23:21:40|11873.5|11871.5|11872.9|11870.9|11873.8|11871.8|11872.8|11870.8|0
1652916110000|2022-05-18 23:21:50|11872.8|11870.8|11873.8|11871.8|11873.9|11871.9|11872.6|11870.6|9
1652916120000|2022-05-18 23:22:00|11874.6|11872.6|11876.9|11874.9|11876.9|11874.9|11874.4|11872.4|23
1652916130000|2022-05-18 23:22:10|11877|11875|11878.6|11876.6|11878.9|11876.9|11877|11875|28
1652916140000|2022-05-18 23:22:20|11878.8|11876.8|11878.4|11876.4|11879.3|11877.3|11878.1|11876.1|13
1652916150000|2022-05-18 23:22:30|11878.1|11876.1|11879.6|11877.6|11879.6|11877.6|11877.6|11875.6|16
1652916160000|2022-05-18 23:22:40|11880|11878|11877.8|11875.8|11880|11878|11877.8|11875.8|44
1652916170000|2022-05-18 23:22:50|11877.6|11875.6|11878.1|11876.1|11878.3|11876.3|11877.6|11875.6|5
1652916180000|2022-05-18 23:23:00|11878.5|11876.5|11880|11878|11881|11879|11878.5|11876.5|12
1652916190000|2022-05-18 23:23:10|11879.5|11877.5|11878.6|11876.6|11879.9|11877.9|11878.6|11876.6|3
1652916200000|2022-05-18 23:23:20|11879|11877|11877.9|11875.9|11879|11877|11877.8|11875.8|2
1652916210000|2022-05-18 23:23:30|11877.8|11875.8|11878.6|11876.6|11878.9|11876.9|11877.8|11875.8|3
1652916220000|2022-05-18 23:23:40|11880.3|11878.3|11878.5|11876.5|11880.3|11878.3|11878.1|11876.1|3
1652916230000|2022-05-18 23:23:50|11878.8|11876.8|11878|11876|11878.8|11876.8|11877.9|11875.9|1
1652916240000|2022-05-18 23:24:00|11878.1|11876.1|11879.1|11877.1|11879.8|11877.8|11878.1|11876.1|4
1652916250000|2022-05-18 23:24:10|11878.9|11876.9|11880.1|11878.1|11880.1|11878.1|11878.9|11876.9|0
1652916260000|2022-05-18 23:24:20|11880.3|11878.3|11881|11879|11881|11879|11880.3|11878.3|5
1652916270000|2022-05-18 23:24:30|11881.4|11879.4|11880.9|11878.9|11881.6|11879.6|11880.6|11878.6|9
1652916280000|2022-05-18 23:24:40|11881|11879|11880.6|11878.6|11881|11879|11880.5|11878.5|0
1652916290000|2022-05-18 23:24:50|11880.8|11878.8|11880.9|11878.9|11881.3|11879.3|11880.5|11878.5|2
1652916300000|2022-05-18 23:25:00|11881.4|11879.4|11881.3|11879.3|11882.5|11880.5|11881.1|11879.1|25
1652916310000|2022-05-18 23:25:10|11881.4|11879.4|11881.9|11879.9|11881.9|11879.9|11881.1|11879.1|6
1652916320000|2022-05-18 23:25:20|11882|11880|11881.6|11879.6|11882.6|11880.6|11881.6|11879.6|4
1652916330000|2022-05-18 23:25:30|11882|11880|11880.5|11878.5|11882|11880|11880.5|11878.5|9
1652916340000|2022-05-18 23:25:40|11880.6|11878.6|11880.1|11878.1|11881|11879|11879.9|11877.9|17
1652916350000|2022-05-18 23:25:50|11880.5|11878.5|11880.9|11878.9|11881.3|11879.3|11879.8|11877.8|8
1652916360000|2022-05-18 23:26:00|11880.8|11878.8|11880.1|11878.1|11880.8|11878.8|11879.5|11877.5|7
1652916370000|2022-05-18 23:26:10|11880|11878|11878.6|11876.6|11880.1|11878.1|11878.5|11876.5|10
1652916380000|2022-05-18 23:26:20|11878.5|11876.5|11877.4|11875.4|11879.9|11877.9|11876.9|11874.9|15
1652916390000|2022-05-18 23:26:30|11877.5|11875.5|11878|11876|11879|11877|11877.5|11875.5|7
1652916400000|2022-05-18 23:26:40|11878.1|11876.1|11876.1|11874.1|11878.1|11876.1|11875.9|11873.9|8
1652916410000|2022-05-18 23:26:50|11876.3|11874.3|11876.8|11874.8|11876.8|11874.8|11876.3|11874.3|6
1652916420000|2022-05-18 23:27:00|11876.9|11874.9|11879.4|11877.4|11879.4|11877.4|11876.9|11874.9|15
1652916430000|2022-05-18 23:27:10|11879.5|11877.5|11879.1|11877.1|11880|11878|11878.8|11876.8|7
1652916440000|2022-05-18 23:27:20|11879.3|11877.3|11878.9|11876.9|11879.4|11877.4|11877.9|11875.9|10
1652916450000|2022-05-18 23:27:30|11879|11877|11876.9|11874.9|11879.3|11877.3|11876.5|11874.5|14
1652916460000|2022-05-18 23:27:40|11876.6|11874.6|11876.9|11874.9|11876.9|11874.9|11876.6|11874.6|1
1652916470000|2022-05-18 23:27:50|11877.4|11875.4|11874.9|11872.9|11877.4|11875.4|11874.8|11872.8|21
1652916480000|2022-05-18 23:28:00|11875|11873|11874.4|11872.4|11875.8|11873.8|11874.4|11872.4|10
1652916490000|2022-05-18 23:28:10|11874.9|11872.9|11874.6|11872.6|11875.1|11873.1|11874.3|11872.3|0
1652916500000|2022-05-18 23:28:20|11874.5|11872.5|11876|11874|11876|11874|11874.4|11872.4|2
1652916510000|2022-05-18 23:28:30|11876.4|11874.4|11876|11874|11876.5|11874.5|11875.9|11873.9|4
1652916520000|2022-05-18 23:28:40|11875.9|11873.9|11876.6|11874.6|11876.6|11874.6|11875.9|11873.9|2
1652916530000|2022-05-18 23:28:50|11876.4|11874.4|11875.1|11873.1|11877.8|11875.8|11875.1|11873.1|49
1652916540000|2022-05-18 23:29:00|11874.9|11872.9|11876.6|11874.6|11876.8|11874.8|11874.9|11872.9|4
1652916550000|2022-05-18 23:29:10|11876.5|11874.5|11877.1|11875.1|11877.3|11875.3|11876.4|11874.4|7
1652916560000|2022-05-18 23:29:20|11877.5|11875.5|11878.5|11876.5|11879|11877|11877.3|11875.3|13
1652916570000|2022-05-18 23:29:30|11878.8|11876.8|11879.6|11877.6|11880|11878|11878.8|11876.8|16
1652916580000|2022-05-18 23:29:40|11879.9|11877.9|11879.6|11877.6|11880.4|11878.4|11879.6|11877.6|7
1652916590000|2022-05-18 23:29:50|11879.8|11877.8|11878|11876|11879.9|11877.9|11878|11876|8
1652916600000|2022-05-18 23:30:00|11877.9|11875.9|11878.5|11876.5|11878.5|11876.5|11876|11874|16
1652916610000|2022-05-18 23:30:10|11878.8|11876.8|11879.3|11877.3|11879.9|11877.9|11878.8|11876.8|15
1652916620000|2022-05-18 23:30:20|11879.4|11877.4|11880|11878|11880|11878|11879.4|11877.4|10
1652916630000|2022-05-18 23:30:30|11879.9|11877.9|11881.5|11879.5|11881.5|11879.5|11879.4|11877.4|32
1652916640000|2022-05-18 23:30:40|11881.6|11879.6|11880|11878|11881.6|11879.6|11879.1|11877.1|14
1652916650000|2022-05-18 23:30:50|11881.1|11879.1|11880.4|11878.4|11881.1|11879.1|11880.4|11878.4|6
1652916660000|2022-05-18 23:31:00|11880.5|11878.5|11883.3|11881.3|11884.9|11882.9|11880.5|11878.5|57
1652916670000|2022-05-18 23:31:10|11884.3|11882.3|11885.5|11883.5|11886.3|11884.3|11884.3|11882.3|42
1652916680000|2022-05-18 23:31:20|11885.8|11883.8|11886.1|11884.1|11886.3|11884.3|11885.8|11883.8|6
1652916690000|2022-05-18 23:31:30|11886|11884|11887.5|11885.5|11887.5|11885.5|11884|11882|45
1652916700000|2022-05-18 23:31:40|11887.9|11885.9|11887.1|11885.1|11888.4|11886.4|11886.6|11884.6|13
1652916710000|2022-05-18 23:31:50|11887.6|11885.6|11886.9|11884.9|11887.8|11885.8|11886.6|11884.6|11
1652916720000|2022-05-18 23:32:00|11887.1|11885.1|11886.6|11884.6|11887.8|11885.8|11886.6|11884.6|14
1652916730000|2022-05-18 23:32:10|11886.5|11884.5|11885.6|11883.6|11886.8|11884.8|11885|11883|4
1652916740000|2022-05-18 23:32:20|11885.8|11883.8|11884.9|11882.9|11886.5|11884.5|11884.9|11882.9|3
1652916750000|2022-05-18 23:32:30|11884.5|11882.5|11883.8|11881.8|11884.5|11882.5|11883.1|11881.1|8
1652916760000|2022-05-18 23:32:40|11883.5|11881.5|11882.4|11880.4|11884.5|11882.5|11882.4|11880.4|10
1652916770000|2022-05-18 23:32:50|11882.5|11880.5|11882.8|11880.8|11883.5|11881.5|11882.4|11880.4|3
1652916780000|2022-05-18 23:33:00|11882.9|11880.9|11882.4|11880.4|11884.4|11882.4|11882.4|11880.4|8
1652916790000|2022-05-18 23:33:10|11882.5|11880.5|11882|11880|11883|11881|11881.1|11879.1|8
1652916800000|2022-05-18 23:33:20|11881.8|11879.8|11881.6|11879.6|11882|11880|11881.4|11879.4|3
1652916810000|2022-05-18 23:33:30|11881.5|11879.5|11879.4|11877.4|11881.8|11879.8|11879.4|11877.4|15
1652916820000|2022-05-18 23:33:40|11879.6|11877.6|11880.1|11878.1|11880.5|11878.5|11879.4|11877.4|23
1652916830000|2022-05-18 23:33:50|11880.3|11878.3|11880|11878|11880.4|11878.4|11879.9|11877.9|2
1652916840000|2022-05-18 23:34:00|11880.1|11878.1|11881|11879|11882|11880|11880.1|11878.1|6
1652916850000|2022-05-18 23:34:10|11881.1|11879.1|11880.1|11878.1|11881.1|11879.1|11880.1|11878.1|1
1652916860000|2022-05-18 23:34:20|11880|11878|11880.3|11878.3|11880.3|11878.3|11879.9|11877.9|0
1652916870000|2022-05-18 23:34:30|11880.4|11878.4|11879.1|11877.1|11881|11879|11879|11877|16
1652916880000|2022-05-18 23:34:40|11879.3|11877.3|11875.4|11873.4|11879.3|11877.3|11875.4|11873.4|23
1652916890000|2022-05-18 23:34:50|11875.3|11873.3|11876.3|11874.3|11877.1|11875.1|11874.8|11872.8|4
1652916900000|2022-05-18 23:35:00|11876.4|11874.4|11878|11876|11878.8|11876.8|11876|11874|19
1652916910000|2022-05-18 23:35:10|11878.1|11876.1|11877.8|11875.8|11878.4|11876.4|11876.6|11874.6|7
1652916920000|2022-05-18 23:35:20|11877.9|11875.9|11877.4|11875.4|11878.8|11876.8|11877.4|11875.4|6
1652916930000|2022-05-18 23:35:30|11877.5|11875.5|11878.6|11876.6|11878.6|11876.6|11877.3|11875.3|4
1652916940000|2022-05-18 23:35:40|11878.4|11876.4|11876.5|11874.5|11878.5|11876.5|11876.1|11874.1|4
1652916950000|2022-05-18 23:35:50|11876.6|11874.6|11875.4|11873.4|11876.6|11874.6|11875.4|11873.4|6
1652916960000|2022-05-18 23:36:00|11875.5|11873.5|11873.9|11871.9|11876|11874|11873.9|11871.9|14
1652916970000|2022-05-18 23:36:10|11873.8|11871.8|11868.8|11866.8|11874.4|11872.4|11868.8|11866.8|60
1652916980000|2022-05-18 23:36:20|11868.5|11866.5|11865.6|11863.6|11868.9|11866.9|11865.6|11863.6|54
1652916990000|2022-05-18 23:36:30|11865.8|11863.8|11865.4|11863.4|11866.9|11864.9|11864.9|11862.9|28
1652917000000|2022-05-18 23:36:40|11865.3|11863.3|11866.9|11864.9|11867.1|11865.1|11865.3|11863.3|21
1652917010000|2022-05-18 23:36:50|11867.1|11865.1|11865.1|11863.1|11867.8|11865.8|11864.9|11862.9|32
1652917020000|2022-05-18 23:37:00|11864.9|11862.9|11866|11864|11866|11864|11864.4|11862.4|23
1652917030000|2022-05-18 23:37:10|11866.1|11864.1|11864.6|11862.6|11866.3|11864.3|11864.5|11862.5|25
1652917040000|2022-05-18 23:37:20|11864.4|11862.4|11857.8|11855.8|11865.1|11863.1|11855.5|11853.5|237
1652917050000|2022-05-18 23:37:30|11858.1|11856.1|11855.6|11853.6|11858.4|11856.4|11855.3|11853.3|31
1652917060000|2022-05-18 23:37:40|11856.9|11854.9|11859.4|11857.4|11859.5|11857.5|11856.4|11854.4|39
1652917070000|2022-05-18 23:37:50|11859.1|11857.1|11858.6|11856.6|11859.3|11857.3|11858.1|11856.1|19
1652917080000|2022-05-18 23:38:00|11858.9|11856.9|11860.8|11858.8|11860.8|11858.8|11858.9|11856.9|42
1652917090000|2022-05-18 23:38:10|11860.9|11858.9|11862.5|11860.5|11862.9|11860.9|11860.9|11858.9|10
1652917100000|2022-05-18 23:38:20|11862.4|11860.4|11857.8|11855.8|11862.4|11860.4|11857.8|11855.8|32
1652917110000|2022-05-18 23:38:30|11857.1|11855.1|11855.4|11853.4|11857.5|11855.5|11855.1|11853.1|37
1652917120000|2022-05-18 23:38:40|11855.5|11853.5|11856|11854|11856.4|11854.4|11853.5|11851.5|66
1652917130000|2022-05-18 23:38:50|11855.9|11853.9|11854.6|11852.6|11856.1|11854.1|11852.9|11850.9|57
1652917140000|2022-05-18 23:39:00|11854.5|11852.5|11843|11841|11854.6|11852.6|11841.5|11839.5|396
1652917150000|2022-05-18 23:39:10|11843.1|11841.1|11839.4|11837.4|11843.4|11841.4|11839.3|11837.3|72
1652917160000|2022-05-18 23:39:20|11838|11836|11835.3|11833.3|11838.9|11836.9|11834.5|11832.5|132
1652917170000|2022-05-18 23:39:30|11834.8|11832.8|11832.3|11830.3|11835.5|11833.5|11832.3|11830.3|72
1652917180000|2022-05-18 23:39:40|11832.5|11830.5|11831.5|11829.5|11832.5|11830.5|11828.1|11826.1|227
1652917190000|2022-05-18 23:39:50|11831.6|11829.6|11836.5|11834.5|11836.8|11834.8|11831.4|11829.4|81
1652917200000|2022-05-18 23:40:00|11836.4|11834.4|11834.4|11832.4|11836.4|11834.4|11832.8|11830.8|58
1652917210000|2022-05-18 23:40:10|11835.1|11833.1|11833.4|11831.4|11835.5|11833.5|11833.4|11831.4|56
1652917220000|2022-05-18 23:40:20|11833|11831|11829.1|11827.1|11834.6|11832.6|11829.1|11827.1|55
1652917230000|2022-05-18 23:40:30|11829.3|11827.3|11827.6|11825.6|11829.5|11827.5|11826.6|11824.6|93
1652917240000|2022-05-18 23:40:40|11827.9|11825.9|11827.6|11825.6|11828.3|11826.3|11826.1|11824.1|70
1652917250000|2022-05-18 23:40:50|11827.4|11825.4|11822.8|11820.8|11827.9|11825.9|11822.8|11820.8|61
1652917260000|2022-05-18 23:41:00|11820.9|11818.9|11822.8|11820.8|11822.9|11820.9|11820.9|11818.9|101
1652917270000|2022-05-18 23:41:10|11823.6|11821.6|11823.5|11821.5|11826|11824|11821.9|11819.9|53
1652917280000|2022-05-18 23:41:20|11823.6|11821.6|11826.9|11824.9|11827.9|11825.9|11823.6|11821.6|38
1652917290000|2022-05-18 23:41:30|11825.4|11823.4|11827.6|11825.6|11828|11826|11824.3|11822.3|30
1652917300000|2022-05-18 23:41:40|11827.8|11825.8|11829|11827|11829|11827|11827.1|11825.1|32
1652917310000|2022-05-18 23:41:50|11828.8|11826.8|11833.4|11831.4|11833.4|11831.4|11828.8|11826.8|43
1652917320000|2022-05-18 23:42:00|11833.9|11831.9|11837.6|11835.6|11837.8|11835.8|11833.9|11831.9|59
1652917330000|2022-05-18 23:42:10|11837.8|11835.8|11838.1|11836.1|11839.8|11837.8|11837.4|11835.4|37
1652917340000|2022-05-18 23:42:20|11838|11836|11840|11838|11841.1|11839.1|11836.4|11834.4|48
1652917350000|2022-05-18 23:42:30|11839|11837|11839.1|11837.1|11839.6|11837.6|11836.8|11834.8|46
1652917360000|2022-05-18 23:42:40|11839.3|11837.3|11840.3|11838.3|11840.8|11838.8|11839.3|11837.3|28
1652917370000|2022-05-18 23:42:50|11840.4|11838.4|11836.6|11834.6|11840.4|11838.4|11836.6|11834.6|37
1652917380000|2022-05-18 23:43:00|11836.5|11834.5|11836.8|11834.8|11838.8|11836.8|11836.4|11834.4|33
1652917390000|2022-05-18 23:43:10|11836.9|11834.9|11839|11837|11839.5|11837.5|11836.9|11834.9|7
1652917400000|2022-05-18 23:43:20|11838.6|11836.6|11838.6|11836.6|11838.8|11836.8|11838.3|11836.3|7
1652917410000|2022-05-18 23:43:30|11838.8|11836.8|11840.8|11838.8|11840.8|11838.8|11838.4|11836.4|11
1652917420000|2022-05-18 23:43:40|11841|11839|11841.9|11839.9|11841.9|11839.9|11840.5|11838.5|9
1652917430000|2022-05-18 23:43:50|11842|11840|11840.3|11838.3|11842.3|11840.3|11840.1|11838.1|28
1652917440000|2022-05-18 23:44:00|11840.1|11838.1|11839.9|11837.9|11840.6|11838.6|11839.9|11837.9|23
1652917450000|2022-05-18 23:44:10|11840|11838|11841.6|11839.6|11842.5|11840.5|11839.9|11837.9|15
1652917460000|2022-05-18 23:44:20|11841.5|11839.5|11840.8|11838.8|11842.3|11840.3|11840.8|11838.8|6
1652917470000|2022-05-18 23:44:30|11840.5|11838.5|11840.3|11838.3|11841.5|11839.5|11839|11837|15
1652917480000|2022-05-18 23:44:40|11840.1|11838.1|11839|11837|11840.3|11838.3|11838.6|11836.6|12
1652917490000|2022-05-18 23:44:50|11838.6|11836.6|11839.8|11837.8|11840.5|11838.5|11837.8|11835.8|36
1652917500000|2022-05-18 23:45:00|11839.6|11837.6|11841.3|11839.3|11842.3|11840.3|11839.6|11837.6|29
1652917510000|2022-05-18 23:45:10|11841.1|11839.1|11837.9|11835.9|11841.1|11839.1|11837.9|11835.9|17
1652917520000|2022-05-18 23:45:20|11838|11836|11835.8|11833.8|11838.3|11836.3|11834.3|11832.3|44
1652917530000|2022-05-18 23:45:30|11835.9|11833.9|11841.4|11839.4|11841.4|11839.4|11835.9|11833.9|57
1652917540000|2022-05-18 23:45:40|11841.9|11839.9|11842.4|11840.4|11843.4|11841.4|11840.9|11838.9|26
1652917550000|2022-05-18 23:45:50|11842.6|11840.6|11842.6|11840.6|11842.9|11840.9|11840.6|11838.6|27
1652917560000|2022-05-18 23:46:00|11842.4|11840.4|11843.3|11841.3|11845.4|11843.4|11842.4|11840.4|41
1652917570000|2022-05-18 23:46:10|11843.6|11841.6|11843.3|11841.3|11843.8|11841.8|11842.4|11840.4|11
1652917580000|2022-05-18 23:46:20|11843.4|11841.4|11842.9|11840.9|11843.9|11841.9|11842|11840|4
1652917590000|2022-05-18 23:46:30|11842.8|11840.8|11840.8|11838.8|11842.9|11840.9|11840.4|11838.4|17
1652917600000|2022-05-18 23:46:40|11840.4|11838.4|11842.5|11840.5|11843|11841|11840.4|11838.4|18
1652917610000|2022-05-18 23:46:50|11842.8|11840.8|11841.9|11839.9|11843|11841|11841|11839|13
1652917620000|2022-05-18 23:47:00|11842|11840|11841.9|11839.9|11842.4|11840.4|11841|11839|16
1652917630000|2022-05-18 23:47:10|11841.8|11839.8|11840.3|11838.3|11841.9|11839.9|11840.3|11838.3|11
1652917640000|2022-05-18 23:47:20|11840.4|11838.4|11838.8|11836.8|11840.4|11838.4|11838.3|11836.3|25
1652917650000|2022-05-18 23:47:30|11838.5|11836.5|11836.5|11834.5|11838.6|11836.6|11836.4|11834.4|18
1652917660000|2022-05-18 23:47:40|11836.4|11834.4|11832.6|11830.6|11836.4|11834.4|11832.5|11830.5|46
1652917670000|2022-05-18 23:47:50|11832.8|11830.8|11832.1|11830.1|11833.9|11831.9|11832|11830|26
1652917680000|2022-05-18 23:48:00|11832|11830|11834.9|11832.9|11834.9|11832.9|11831.8|11829.8|43
1652917690000|2022-05-18 23:48:10|11835|11833|11834|11832|11835.1|11833.1|11833.6|11831.6|17
1652917700000|2022-05-18 23:48:20|11833.6|11831.6|11835|11833|11836|11834|11833.6|11831.6|18
1652917710000|2022-05-18 23:48:30|11834.9|11832.9|11833.6|11831.6|11834.9|11832.9|11833.6|11831.6|11
1652917720000|2022-05-18 23:48:40|11833.5|11831.5|11834.1|11832.1|11834.1|11832.1|11831.3|11829.3|44
1652917730000|2022-05-18 23:48:50|11833.5|11831.5|11829.4|11827.4|11833.5|11831.5|11829.1|11827.1|51
1652917740000|2022-05-18 23:49:00|11829.3|11827.3|11831.1|11829.1|11831.1|11829.1|11829.3|11827.3|18
1652917750000|2022-05-18 23:49:10|11831|11829|11831.3|11829.3|11831.8|11829.8|11830.5|11828.5|15
1652917760000|2022-05-18 23:49:20|11831.1|11829.1|11833.9|11831.9|11834.8|11832.8|11831.1|11829.1|16
1652917770000|2022-05-18 23:49:30|11833.8|11831.8|11835.6|11833.6|11835.8|11833.8|11833.8|11831.8|14
1652917780000|2022-05-18 23:49:40|11835.9|11833.9|11836.6|11834.6|11837.4|11835.4|11835.6|11833.6|10
1652917790000|2022-05-18 23:49:50|11836.5|11834.5|11832.1|11830.1|11836.5|11834.5|11831.3|11829.3|21
1652917800000|2022-05-18 23:50:00|11832.3|11830.3|11834.5|11832.5|11834.9|11832.9|11830.6|11828.6|9
1652917810000|2022-05-18 23:50:10|11834.4|11832.4|11830.3|11828.3|11834.4|11832.4|11830.3|11828.3|47
1652917820000|2022-05-18 23:50:20|11830.4|11828.4|11829.5|11827.5|11831|11829|11829.5|11827.5|11
1652917830000|2022-05-18 23:50:30|11829.6|11827.6|11830.9|11828.9|11831|11829|11829.5|11827.5|17
1652917840000|2022-05-18 23:50:40|11830.8|11828.8|11833.8|11831.8|11833.9|11831.9|11830.6|11828.6|12
1652917850000|2022-05-18 23:50:50|11833|11831|11831.5|11829.5|11833.4|11831.4|11830.8|11828.8|16
1652917860000|2022-05-18 23:51:00|11831.4|11829.4|11831.4|11829.4|11832.1|11830.1|11830.9|11828.9|4
1652917870000|2022-05-18 23:51:10|11831.5|11829.5|11832.5|11830.5|11832.5|11830.5|11831.3|11829.3|15
1652917880000|2022-05-18 23:51:20|11832|11830|11832.4|11830.4|11832.6|11830.6|11832|11830|7
1652917890000|2022-05-18 23:51:30|11832.3|11830.3|11830.1|11828.1|11832.6|11830.6|11829.1|11827.1|27
1652917900000|2022-05-18 23:51:40|11830|11828|11827.4|11825.4|11830.1|11828.1|11825.8|11823.8|33
1652917910000|2022-05-18 23:51:50|11827.3|11825.3|11826.1|11824.1|11827.3|11825.3|11825.8|11823.8|23
1652917920000|2022-05-18 23:52:00|11826.4|11824.4|11827.4|11825.4|11828|11826|11826.4|11824.4|8
1652917930000|2022-05-18 23:52:10|11826.4|11824.4|11827.6|11825.6|11828.1|11826.1|11826|11824|31
1652917940000|2022-05-18 23:52:20|11827.8|11825.8|11829.4|11827.4|11830.1|11828.1|11827.8|11825.8|11
1652917950000|2022-05-18 23:52:30|11829.3|11827.3|11829.4|11827.4|11829.4|11827.4|11828.1|11826.1|14
1652917960000|2022-05-18 23:52:40|11829.5|11827.5|11830.9|11828.9|11831|11829|11828.1|11826.1|34
1652917970000|2022-05-18 23:52:50|11830.8|11828.8|11832|11830|11832.6|11830.6|11830.8|11828.8|29
1652917980000|2022-05-18 23:53:00|11831.1|11829.1|11833.4|11831.4|11833.4|11831.4|11831|11829|19
1652917990000|2022-05-18 23:53:10|11833.9|11831.9|11831.9|11829.9|11834.5|11832.5|11831.6|11829.6|34
1652918000000|2022-05-18 23:53:20|11831.8|11829.8|11830.4|11828.4|11831.9|11829.9|11830.3|11828.3|5
1652918010000|2022-05-18 23:53:30|11830.3|11828.3|11829.9|11827.9|11830.4|11828.4|11829|11827|4
1652918020000|2022-05-18 23:53:40|11829.8|11827.8|11832.4|11830.4|11832.4|11830.4|11829.6|11827.6|4
1652918030000|2022-05-18 23:53:50|11832.3|11830.3|11833|11831|11833|11831|11831|11829|9
1652918040000|2022-05-18 23:54:00|11832.8|11830.8|11830.9|11828.9|11832.8|11830.8|11830.8|11828.8|6
1652918050000|2022-05-18 23:54:10|11831.4|11829.4|11832.4|11830.4|11833.1|11831.1|11831.4|11829.4|14
1652918060000|2022-05-18 23:54:20|11832.1|11830.1|11831.9|11829.9|11833.6|11831.6|11831.9|11829.9|14
1652918070000|2022-05-18 23:54:30|11832.1|11830.1|11830.1|11828.1|11832.1|11830.1|11830.1|11828.1|19
1652918080000|2022-05-18 23:54:40|11829.9|11827.9|11829.5|11827.5|11829.9|11827.9|11828.9|11826.9|4
1652918090000|2022-05-18 23:54:50|11829.4|11827.4|11830|11828|11831|11829|11827.6|11825.6|25
1652918100000|2022-05-18 23:55:00|11830.1|11828.1|11835|11833|11835|11833|11829.5|11827.5|71
1652918110000|2022-05-18 23:55:10|11834.8|11832.8|11834.1|11832.1|11835.8|11833.8|11833.6|11831.6|10
1652918120000|2022-05-18 23:55:20|11834|11832|11831.8|11829.8|11834|11832|11831.3|11829.3|11
1652918130000|2022-05-18 23:55:30|11831.6|11829.6|11834.9|11832.9|11835|11833|11831.6|11829.6|15
1652918140000|2022-05-18 23:55:40|11835.1|11833.1|11836.9|11834.9|11837|11835|11835|11833|22
1652918150000|2022-05-18 23:55:50|11836.8|11834.8|11836.1|11834.1|11836.9|11834.9|11835.9|11833.9|5
1652918160000|2022-05-18 23:56:00|11836.3|11834.3|11834.3|11832.3|11837.8|11835.8|11834.3|11832.3|24
1652918170000|2022-05-18 23:56:10|11834.4|11832.4|11836.5|11834.5|11836.5|11834.5|11834.1|11832.1|6
1652918180000|2022-05-18 23:56:20|11836.4|11834.4|11836|11834|11836.9|11834.9|11835.8|11833.8|11
1652918190000|2022-05-18 23:56:30|11835.9|11833.9|11834.4|11832.4|11836.3|11834.3|11834.3|11832.3|5
1652918200000|2022-05-18 23:56:40|11833.4|11831.4|11833.4|11831.4|11834.4|11832.4|11832.9|11830.9|19
1652918210000|2022-05-18 23:56:50|11833.5|11831.5|11831.4|11829.4|11833.8|11831.8|11830.4|11828.4|13
1652918220000|2022-05-18 23:57:00|11831.3|11829.3|11828.1|11826.1|11831.3|11829.3|11827|11825|68
1652918230000|2022-05-18 23:57:10|11828|11826|11831.9|11829.9|11832.4|11830.4|11827.5|11825.5|22
1652918240000|2022-05-18 23:57:20|11832|11830|11828.8|11826.8|11832.3|11830.3|11828.8|11826.8|10
1652918250000|2022-05-18 23:57:30|11828.9|11826.9|11829.8|11827.8|11830.5|11828.5|11827.9|11825.9|16
1652918260000|2022-05-18 23:57:40|11829.9|11827.9|11828.1|11826.1|11830|11828|11828.1|11826.1|8
1652918270000|2022-05-18 23:57:50|11827.1|11825.1|11827.8|11825.8|11829.1|11827.1|11827|11825|55
1652918280000|2022-05-18 23:58:00|11827.6|11825.6|11828.6|11826.6|11829.1|11827.1|11827.5|11825.5|6
1652918290000|2022-05-18 23:58:10|11828.9|11826.9|11826.9|11824.9|11828.9|11826.9|11826.8|11824.8|21
1652918300000|2022-05-18 23:58:20|11826.6|11824.6|11826.4|11824.4|11827.4|11825.4|11826.3|11824.3|3
1652918310000|2022-05-18 23:58:30|11826.3|11824.3|11827|11825|11827.1|11825.1|11826.3|11824.3|5
1652918320000|2022-05-18 23:58:40|11827.4|11825.4|11823.6|11821.6|11827.4|11825.4|11823.6|11821.6|44
1652918330000|2022-05-18 23:58:50|11823.5|11821.5|11824.4|11822.4|11825.1|11823.1|11823.5|11821.5|25
1652918340000|2022-05-18 23:59:00|11824.6|11822.6|11824.1|11822.1|11825.1|11823.1|11823.9|11821.9|8
1652918350000|2022-05-18 23:59:10|11824.3|11822.3|11824.4|11822.4|11825.3|11823.3|11823|11821|24
1652918360000|2022-05-18 23:59:20|11824.6|11822.6|11826.8|11824.8|11827.1|11825.1|11823.6|11821.6|11
1652918370000|2022-05-18 23:59:30|11825.9|11823.9|11825|11823|11825.9|11823.9|11824.5|11822.5|15
1652918380000|2022-05-18 23:59:40|11824.9|11822.9|11823.5|11821.5|11825.6|11823.6|11823.5|11821.5|30
1652918390000|2022-05-18 23:59:50|11823.3|11821.3|11824.9|11822.9|11825|11823|11823.1|11821.1|13
1652918400000|2022-05-19 00:00:00|11822.4|11820.4|11823.1|11821.1|11824.3|11822.3|11805.9|11803.9|350
1652918410000|2022-05-19 00:00:10|11823|11821|11824.5|11822.5|11824.5|11822.5|11821.8|11819.8|86
1652918420000|2022-05-19 00:00:20|11824.6|11822.6|11833.4|11831.4|11835|11833|11824.3|11822.3|111
1652918430000|2022-05-19 00:00:30|11832.9|11830.9|11830.9|11828.9|11832.9|11830.9|11829.9|11827.9|42
1652918440000|2022-05-19 00:00:40|11830.8|11828.8|11833.9|11831.9|11835|11833|11830.6|11828.6|66
1652918450000|2022-05-19 00:00:50|11834|11832|11839.6|11837.6|11840.1|11838.1|11834|11832|61
1652918460000|2022-05-19 00:01:00|11839.8|11837.8|11837.5|11835.5|11839.9|11837.9|11831.1|11829.1|55
1652918470000|2022-05-19 00:01:10|11837.4|11835.4|11836|11834|11839.4|11837.4|11836|11834|32
1652918480000|2022-05-19 00:01:20|11835.8|11833.8|11838.4|11836.4|11838.4|11836.4|11835.4|11833.4|10
1652918490000|2022-05-19 00:01:30|11838.5|11836.5|11836.9|11834.9|11838.8|11836.8|11836.9|11834.9|22
1652918500000|2022-05-19 00:01:40|11837|11835|11838.6|11836.6|11838.9|11836.9|11836.8|11834.8|10
1652918510000|2022-05-19 00:01:50|11838.5|11836.5|11839.4|11837.4|11839.9|11837.9|11837.5|11835.5|17
1652918520000|2022-05-19 00:02:00|11839.5|11837.5|11839.6|11837.6|11839.8|11837.8|11836.8|11834.8|50
1652918530000|2022-05-19 00:02:10|11839.8|11837.8|11840.4|11838.4|11841.5|11839.5|11839.3|11837.3|36
1652918540000|2022-05-19 00:02:20|11840.6|11838.6|11840.6|11838.6|11841.6|11839.6|11839.5|11837.5|31
1652918550000|2022-05-19 00:02:30|11840.8|11838.8|11841.4|11839.4|11842.3|11840.3|11840.4|11838.4|17
1652918560000|2022-05-19 00:02:40|11841.1|11839.1|11844.5|11842.5|11844.5|11842.5|11840.6|11838.6|21
1652918570000|2022-05-19 00:02:50|11844.6|11842.6|11844.8|11842.8|11846.8|11844.8|11844.4|11842.4|27
1652918580000|2022-05-19 00:03:00|11845.1|11843.1|11845.3|11843.3|11846.6|11844.6|11845.1|11843.1|20
1652918590000|2022-05-19 00:03:10|11845.1|11843.1|11842.8|11840.8|11845.4|11843.4|11842|11840|41
1652918600000|2022-05-19 00:03:20|11842.9|11840.9|11844.8|11842.8|11845.5|11843.5|11842.8|11840.8|9
1652918610000|2022-05-19 00:03:30|11844.6|11842.6|11846.4|11844.4|11846.9|11844.9|11844.5|11842.5|15
1652918620000|2022-05-19 00:03:40|11846.5|11844.5|11846.4|11844.4|11847|11845|11845.1|11843.1|36
1652918630000|2022-05-19 00:03:50|11847|11845|11848.9|11846.9|11849|11847|11845.4|11843.4|42
1652918640000|2022-05-19 00:04:00|11849|11847|11849.4|11847.4|11851.6|11849.6|11847.6|11845.6|69
1652918650000|2022-05-19 00:04:10|11849.5|11847.5|11848.4|11846.4|11850.3|11848.3|11848.4|11846.4|12
1652918660000|2022-05-19 00:04:20|11848.8|11846.8|11845.4|11843.4|11848.8|11846.8|11844.6|11842.6|23
1652918670000|2022-05-19 00:04:30|11845.3|11843.3|11844.5|11842.5|11845.5|11843.5|11843.8|11841.8|10
1652918680000|2022-05-19 00:04:40|11844.3|11842.3|11843.5|11841.5|11845|11843|11842|11840|16
1652918690000|2022-05-19 00:04:50|11843.4|11841.4|11845.1|11843.1|11846.1|11844.1|11843.1|11841.1|7
1652918700000|2022-05-19 00:05:00|11845.3|11843.3|11844.8|11842.8|11845.9|11843.9|11844.1|11842.1|27
1652918710000|2022-05-19 00:05:10|11844.6|11842.6|11842|11840|11844.8|11842.8|11841|11839|59
1652918720000|2022-05-19 00:05:20|11841.9|11839.9|11840|11838|11842.8|11840.8|11840|11838|18
1652918730000|2022-05-19 00:05:30|11839.8|11837.8|11836.8|11834.8|11841|11839|11836.4|11834.4|62
1652918740000|2022-05-19 00:05:40|11836.9|11834.9|11836.6|11834.6|11837.4|11835.4|11836.3|11834.3|10
1652918750000|2022-05-19 00:05:50|11836.8|11834.8|11833.5|11831.5|11836.8|11834.8|11833.4|11831.4|30
1652918760000|2022-05-19 00:06:00|11833.8|11831.8|11836.1|11834.1|11836.3|11834.3|11832.8|11830.8|34
1652918770000|2022-05-19 00:06:10|11836|11834|11837.5|11835.5|11837.9|11835.9|11835.9|11833.9|17
1652918780000|2022-05-19 00:06:20|11837.4|11835.4|11837.6|11835.6|11837.8|11835.8|11836.4|11834.4|75
1652918790000|2022-05-19 00:06:30|11837.9|11835.9|11843.6|11841.6|11843.9|11841.9|11837.6|11835.6|58
1652918800000|2022-05-19 00:06:40|11843.5|11841.5|11843.9|11841.9|11846.4|11844.4|11843.4|11841.4|31
1652918810000|2022-05-19 00:06:50|11844|11842|11854.9|11852.9|11856.1|11854.1|11844|11842|104
1652918820000|2022-05-19 00:07:00|11855|11853|11857.1|11855.1|11857.8|11855.8|11854.5|11852.5|74
1652918830000|2022-05-19 00:07:10|11855.8|11853.8|11855.8|11853.8|11859.5|11857.5|11855.8|11853.8|116
1652918840000|2022-05-19 00:07:20|11855.9|11853.9|11857|11855|11857.6|11855.6|11855.8|11853.8|41
1652918850000|2022-05-19 00:07:30|11857.1|11855.1|11855.3|11853.3|11857.3|11855.3|11854.4|11852.4|24
1652918860000|2022-05-19 00:07:40|11855.4|11853.4|11855.9|11853.9|11856.3|11854.3|11854.5|11852.5|15
1652918870000|2022-05-19 00:07:50|11856|11854|11856.3|11854.3|11858.1|11856.1|11855.9|11853.9|17
1652918880000|2022-05-19 00:08:00|11856.1|11854.1|11854.9|11852.9|11856.5|11854.5|11853.5|11851.5|23
1652918890000|2022-05-19 00:08:10|11855|11853|11856.8|11854.8|11857.8|11855.8|11855|11853|4
1652918900000|2022-05-19 00:08:20|11856.6|11854.6|11856|11854|11856.6|11854.6|11854.5|11852.5|10
1652918910000|2022-05-19 00:08:30|11855.9|11853.9|11859.6|11857.6|11859.6|11857.6|11855.9|11853.9|20
1652918920000|2022-05-19 00:08:40|11859.9|11857.9|11864|11862|11864|11862|11859.3|11857.3|52
1652918930000|2022-05-19 00:08:50|11864.3|11862.3|11864.6|11862.6|11865.9|11863.9|11861.8|11859.8|50
1652918940000|2022-05-19 00:09:00|11865.1|11863.1|11870.3|11868.3|11872|11870|11864.8|11862.8|111
1652918950000|2022-05-19 00:09:10|11870.1|11868.1|11868.1|11866.1|11870.6|11868.6|11868.1|11866.1|36
1652918960000|2022-05-19 00:09:20|11867.6|11865.6|11870.9|11868.9|11871.5|11869.5|11867.1|11865.1|25
1652918970000|2022-05-19 00:09:30|11870.8|11868.8|11869.1|11867.1|11870.8|11868.8|11867.3|11865.3|25
1652918980000|2022-05-19 00:09:40|11869.3|11867.3|11869.3|11867.3|11871.1|11869.1|11868.6|11866.6|22
1652918990000|2022-05-19 00:09:50|11869.4|11867.4|11868.6|11866.6|11869.5|11867.5|11867|11865|18
1652919000000|2022-05-19 00:10:00|11868.5|11866.5|11868.8|11866.8|11871.1|11869.1|11867.8|11865.8|64
1652919010000|2022-05-19 00:10:10|11868.9|11866.9|11869.4|11867.4|11869.6|11867.6|11867.6|11865.6|29
1652919020000|2022-05-19 00:10:20|11869.8|11867.8|11869.1|11867.1|11870.1|11868.1|11868.9|11866.9|29
1652919030000|2022-05-19 00:10:30|11869.6|11867.6|11869.8|11867.8|11870.6|11868.6|11868.1|11866.1|43
1652919040000|2022-05-19 00:10:40|11870|11868|11868.8|11866.8|11870.5|11868.5|11868|11866|9
1652919050000|2022-05-19 00:10:50|11868.4|11866.4|11865.8|11863.8|11868.9|11866.9|11865.1|11863.1|54
1652919060000|2022-05-19 00:11:00|11865.6|11863.6|11867.5|11865.5|11867.5|11865.5|11864.9|11862.9|18
1652919070000|2022-05-19 00:11:10|11867.6|11865.6|11868.8|11866.8|11869.8|11867.8|11867|11865|19
1652919080000|2022-05-19 00:11:20|11868.4|11866.4|11867.6|11865.6|11869|11867|11867.4|11865.4|14
1652919090000|2022-05-19 00:11:30|11867.5|11865.5|11866|11864|11867.5|11865.5|11865.1|11863.1|13
1652919100000|2022-05-19 00:11:40|11866.1|11864.1|11866.6|11864.6|11867.3|11865.3|11865.9|11863.9|5
1652919110000|2022-05-19 00:11:50|11866.8|11864.8|11865|11863|11866.9|11864.9|11864.8|11862.8|20
1652919120000|2022-05-19 00:12:00|11865.1|11863.1|11863.5|11861.5|11866.8|11864.8|11862.3|11860.3|38
1652919130000|2022-05-19 00:12:10|11863.8|11861.8|11862.1|11860.1|11864.4|11862.4|11861.1|11859.1|20
1652919140000|2022-05-19 00:12:20|11862|11860|11863.4|11861.4|11864|11862|11861.4|11859.4|27
1652919150000|2022-05-19 00:12:30|11863.5|11861.5|11862.8|11860.8|11863.5|11861.5|11861.4|11859.4|23
1652919160000|2022-05-19 00:12:40|11863.9|11861.9|11866.8|11864.8|11866.8|11864.8|11862.8|11860.8|26
1652919170000|2022-05-19 00:12:50|11866.6|11864.6|11865.5|11863.5|11866.6|11864.6|11864.4|11862.4|7
1652919180000|2022-05-19 00:13:00|11864.8|11862.8|11861.3|11859.3|11865|11863|11860.9|11858.9|25
1652919190000|2022-05-19 00:13:10|11861.1|11859.1|11860.8|11858.8|11862.6|11860.6|11860.4|11858.4|11
1652919200000|2022-05-19 00:13:20|11860.6|11858.6|11856.9|11854.9|11860.6|11858.6|11856.6|11854.6|45
1652919210000|2022-05-19 00:13:30|11855.9|11853.9|11857.3|11855.3|11857.5|11855.5|11855.9|11853.9|15
1652919220000|2022-05-19 00:13:40|11857.8|11855.8|11860.4|11858.4|11860.4|11858.4|11857.8|11855.8|22
1652919230000|2022-05-19 00:13:50|11860.1|11858.1|11861.3|11859.3|11862.1|11860.1|11860.1|11858.1|27
1652919240000|2022-05-19 00:14:00|11861.9|11859.9|11861.6|11859.6|11863|11861|11861.4|11859.4|13
1652919250000|2022-05-19 00:14:10|11861.5|11859.5|11862.3|11860.3|11862.3|11860.3|11861.1|11859.1|11
1652919260000|2022-05-19 00:14:20|11862.1|11860.1|11860.1|11858.1|11862.5|11860.5|11860|11858|54
1652919270000|2022-05-19 00:14:30|11860|11858|11859|11857|11860|11858|11858|11856|26
1652919280000|2022-05-19 00:14:40|11858.9|11856.9|11859.4|11857.4|11859.6|11857.6|11858.8|11856.8|3
1652919290000|2022-05-19 00:14:50|11859.1|11857.1|11858.4|11856.4|11860.5|11858.5|11858|11856|12
1652919300000|2022-05-19 00:15:00|11858.3|11856.3|11861.6|11859.6|11864.3|11862.3|11858.3|11856.3|31
1652919310000|2022-05-19 00:15:10|11861.5|11859.5|11860.8|11858.8|11864.3|11862.3|11860.8|11858.8|24
1652919320000|2022-05-19 00:15:20|11860.9|11858.9|11863|11861|11863.6|11861.6|11860.9|11858.9|13
1652919330000|2022-05-19 00:15:30|11862.9|11860.9|11864.8|11862.8|11866|11864|11862.9|11860.9|20
1652919340000|2022-05-19 00:15:40|11864.9|11862.9|11865.6|11863.6|11865.8|11863.8|11864.8|11862.8|3
1652919350000|2022-05-19 00:15:50|11866|11864|11864.1|11862.1|11866|11864|11863|11861|22
1652919360000|2022-05-19 00:16:00|11864|11862|11861.5|11859.5|11864.6|11862.6|11861.4|11859.4|14
1652919370000|2022-05-19 00:16:10|11861.4|11859.4|11859.6|11857.6|11861.5|11859.5|11859.4|11857.4|10
1652919380000|2022-05-19 00:16:20|11859.5|11857.5|11857.9|11855.9|11860.4|11858.4|11857.9|11855.9|11
1652919390000|2022-05-19 00:16:30|11857.8|11855.8|11854.1|11852.1|11857.8|11855.8|11854.1|11852.1|33
1652919400000|2022-05-19 00:16:40|11854|11852|11853.6|11851.6|11854.3|11852.3|11852.6|11850.6|19
1652919410000|2022-05-19 00:16:50|11853.8|11851.8|11858.5|11856.5|11859.4|11857.4|11853.6|11851.6|19
1652919420000|2022-05-19 00:17:00|11858.4|11856.4|11856.1|11854.1|11858.5|11856.5|11854.4|11852.4|7
1652919430000|2022-05-19 00:17:10|11856|11854|11855.9|11853.9|11856.4|11854.4|11854.9|11852.9|5
1652919440000|2022-05-19 00:17:20|11855.6|11853.6|11855|11853|11856|11854|11854.9|11852.9|3
1652919450000|2022-05-19 00:17:30|11854.9|11852.9|11854.5|11852.5|11855.1|11853.1|11853.9|11851.9|3
1652919460000|2022-05-19 00:17:40|11854.4|11852.4|11857.8|11855.8|11858|11856|11853.9|11851.9|13
1652919470000|2022-05-19 00:17:50|11857.5|11855.5|11858.5|11856.5|11858.5|11856.5|11857.1|11855.1|6
1652919480000|2022-05-19 00:18:00|11858.6|11856.6|11858.6|11856.6|11860.6|11858.6|11857.3|11855.3|19
1652919490000|2022-05-19 00:18:10|11859.3|11857.3|11859|11857|11860.4|11858.4|11858.9|11856.9|6
1652919500000|2022-05-19 00:18:20|11858.9|11856.9|11857.3|11855.3|11858.9|11856.9|11856.8|11854.8|3
1652919510000|2022-05-19 00:18:30|11857.1|11855.1|11853.9|11851.9|11857.1|11855.1|11853.5|11851.5|23
1652919520000|2022-05-19 00:18:40|11854|11852|11855|11853|11855.5|11853.5|11853.9|11851.9|5
1652919530000|2022-05-19 00:18:50|11855.3|11853.3|11853.9|11851.9|11855.8|11853.8|11853.9|11851.9|5
1652919540000|2022-05-19 00:19:00|11854|11852|11855.8|11853.8|11856.8|11854.8|11853.8|11851.8|9
1652919550000|2022-05-19 00:19:10|11855.6|11853.6|11855.9|11853.9|11856.4|11854.4|11855|11853|1
1652919560000|2022-05-19 00:19:20|11856|11854|11858.1|11856.1|11858.3|11856.3|11856|11854|3
1652919570000|2022-05-19 00:19:30|11858.3|11856.3|11857.3|11855.3|11858.9|11856.9|11856.9|11854.9|15
1652919580000|2022-05-19 00:19:40|11857.1|11855.1|11857|11855|11858.6|11856.6|11856.9|11854.9|4
1652919590000|2022-05-19 00:19:50|11857.1|11855.1|11856.4|11854.4|11858.1|11856.1|11856|11854|9
1652919600000|2022-05-19 00:20:00|11855.9|11853.9|11853.6|11851.6|11857.1|11855.1|11853.6|11851.6|25
1652919610000|2022-05-19 00:20:10|11853.5|11851.5|11854.8|11852.8|11856|11854|11853.5|11851.5|15
1652919620000|2022-05-19 00:20:20|11854.9|11852.9|11855.6|11853.6|11856.9|11854.9|11854.9|11852.9|13
1652919630000|2022-05-19 00:20:30|11855.4|11853.4|11853.6|11851.6|11855.4|11853.4|11853.5|11851.5|4
1652919640000|2022-05-19 00:20:40|11854.5|11852.5|11853.4|11851.4|11854.5|11852.5|11852|11850|22
1652919650000|2022-05-19 00:20:50|11853.5|11851.5|11854.6|11852.6|11854.9|11852.9|11853.4|11851.4|4
1652919660000|2022-05-19 00:21:00|11854.5|11852.5|11856.8|11854.8|11856.8|11854.8|11853|11851|19
1652919670000|2022-05-19 00:21:10|11857.6|11855.6|11856.9|11854.9|11857.6|11855.6|11855.9|11853.9|11
1652919680000|2022-05-19 00:21:20|11856.8|11854.8|11854.1|11852.1|11856.8|11854.8|11853.9|11851.9|15
1652919690000|2022-05-19 00:21:30|11854|11852|11856.9|11854.9|11857.4|11855.4|11853.6|11851.6|14
1652919700000|2022-05-19 00:21:40|11857|11855|11857|11855|11857.3|11855.3|11856.6|11854.6|2
1652919710000|2022-05-19 00:21:50|11857.3|11855.3|11857.1|11855.1|11859.4|11857.4|11856.5|11854.5|21
1652919720000|2022-05-19 00:22:00|11857.3|11855.3|11857.5|11855.5|11858.4|11856.4|11856.1|11854.1|20
1652919730000|2022-05-19 00:22:10|11857.4|11855.4|11853.5|11851.5|11857.4|11855.4|11852.6|11850.6|20
1652919740000|2022-05-19 00:22:20|11852.6|11850.6|11853.3|11851.3|11853.6|11851.6|11852.5|11850.5|15
1652919750000|2022-05-19 00:22:30|11853.1|11851.1|11855.1|11853.1|11855.3|11853.3|11852.9|11850.9|10
1652919760000|2022-05-19 00:22:40|11854.8|11852.8|11856.1|11854.1|11856.1|11854.1|11853.9|11851.9|14
1652919770000|2022-05-19 00:22:50|11856.5|11854.5|11857|11855|11858.5|11856.5|11855.8|11853.8|14
1652919780000|2022-05-19 00:23:00|11855.9|11853.9|11854|11852|11857.3|11855.3|11853.9|11851.9|15
1652919790000|2022-05-19 00:23:10|11854.1|11852.1|11854.5|11852.5|11855.1|11853.1|11853|11851|6
1652919800000|2022-05-19 00:23:20|11854.6|11852.6|11854.3|11852.3|11855.3|11853.3|11853.8|11851.8|0
1652919810000|2022-05-19 00:23:30|11854.1|11852.1|11850.8|11848.8|11854.3|11852.3|11850.8|11848.8|25
1652919820000|2022-05-19 00:23:40|11850.1|11848.1|11851.3|11849.3|11851.9|11849.9|11850.1|11848.1|26
1652919830000|2022-05-19 00:23:50|11851.1|11849.1|11855.1|11853.1|11856|11854|11850.6|11848.6|18
1652919840000|2022-05-19 00:24:00|11855.3|11853.3|11856.4|11854.4|11857.1|11855.1|11854.5|11852.5|14
1652919850000|2022-05-19 00:24:10|11856.3|11854.3|11857.9|11855.9|11858.4|11856.4|11855|11853|5
1652919860000|2022-05-19 00:24:20|11858|11856|11856.4|11854.4|11858|11856|11856|11854|8
1652919870000|2022-05-19 00:24:30|11856.3|11854.3|11857.4|11855.4|11857.4|11855.4|11855.8|11853.8|10
1652919880000|2022-05-19 00:24:40|11857.5|11855.5|11857.3|11855.3|11857.8|11855.8|11857.3|11855.3|4
1652919890000|2022-05-19 00:24:50|11857.8|11855.8|11861.5|11859.5|11862|11860|11857.8|11855.8|30
1652919900000|2022-05-19 00:25:00|11861.6|11859.6|11864.4|11862.4|11864.4|11862.4|11861|11859|15
1652919910000|2022-05-19 00:25:10|11864.6|11862.6|11860.6|11858.6|11866.6|11864.6|11860.6|11858.6|115
1652919920000|2022-05-19 00:25:20|11860.5|11858.5|11861.6|11859.6|11861.8|11859.8|11859.4|11857.4|19
1652919930000|2022-05-19 00:25:30|11861.5|11859.5|11859.9|11857.9|11863.3|11861.3|11859.9|11857.9|8
1652919940000|2022-05-19 00:25:40|11859.8|11857.8|11858|11856|11859.8|11857.8|11856.3|11854.3|13
1652919950000|2022-05-19 00:25:50|11858.1|11856.1|11858.1|11856.1|11858.6|11856.6|11857|11855|7
1652919960000|2022-05-19 00:26:00|11858|11856|11855.8|11853.8|11858|11856|11855.1|11853.1|9
1652919970000|2022-05-19 00:26:10|11856.1|11854.1|11855.3|11853.3|11857|11855|11855.3|11853.3|10
1652919980000|2022-05-19 00:26:20|11855.1|11853.1|11854|11852|11856.1|11854.1|11853.9|11851.9|9
1652919990000|2022-05-19 00:26:30|11853.9|11851.9|11851.9|11849.9|11854|11852|11851|11849|20
1652920000000|2022-05-19 00:26:40|11851.8|11849.8|11851.6|11849.6|11852.5|11850.5|11851.1|11849.1|2
1652920010000|2022-05-19 00:26:50|11851.8|11849.8|11850.6|11848.6|11852.3|11850.3|11849.9|11847.9|15
1652920020000|2022-05-19 00:27:00|11850.4|11848.4|11849.6|11847.6|11850.9|11848.9|11849.1|11847.1|14
1652920030000|2022-05-19 00:27:10|11849.5|11847.5|11850.8|11848.8|11850.8|11848.8|11848.8|11846.8|16
1652920040000|2022-05-19 00:27:20|11850.9|11848.9|11849.6|11847.6|11850.9|11848.9|11849.4|11847.4|7
1652920050000|2022-05-19 00:27:30|11849.8|11847.8|11850.6|11848.6|11851.6|11849.6|11849.5|11847.5|10
1652920060000|2022-05-19 00:27:40|11850.4|11848.4|11848.1|11846.1|11850.4|11848.4|11848|11846|21
1652920070000|2022-05-19 00:27:50|11848|11846|11844.1|11842.1|11848.3|11846.3|11844.1|11842.1|70
1652920080000|2022-05-19 00:28:00|11844.3|11842.3|11845.6|11843.6|11847|11845|11843.5|11841.5|29
1652920090000|2022-05-19 00:28:10|11845.4|11843.4|11845.9|11843.9|11846.6|11844.6|11845.1|11843.1|28
1652920100000|2022-05-19 00:28:20|11846|11844|11848.1|11846.1|11851|11849|11846|11844|24
1652920110000|2022-05-19 00:28:30|11848|11846|11847.8|11845.8|11848|11846|11846.4|11844.4|7
1652920120000|2022-05-19 00:28:40|11847.6|11845.6|11849.1|11847.1|11850.1|11848.1|11847.6|11845.6|18
1652920130000|2022-05-19 00:28:50|11849.3|11847.3|11848.9|11846.9|11850.3|11848.3|11848.9|11846.9|5
1652920140000|2022-05-19 00:29:00|11849|11847|11849.5|11847.5|11850.5|11848.5|11848.8|11846.8|6
1652920150000|2022-05-19 00:29:10|11849.8|11847.8|11849.6|11847.6|11850|11848|11849.5|11847.5|2
1652920160000|2022-05-19 00:29:20|11850.1|11848.1|11850.3|11848.3|11850.9|11848.9|11849.8|11847.8|17
1652920170000|2022-05-19 00:29:30|11851.1|11849.1|11853.8|11851.8|11855.3|11853.3|11850.9|11848.9|29
1652920180000|2022-05-19 00:29:40|11853.9|11851.9|11854.8|11852.8|11856|11854|11853.8|11851.8|11
1652920190000|2022-05-19 00:29:50|11854.6|11852.6|11851.5|11849.5|11854.6|11852.6|11851.5|11849.5|17
1652920200000|2022-05-19 00:30:00|11851.4|11849.4|11848.5|11846.5|11852.8|11850.8|11846.5|11844.5|59
1652920210000|2022-05-19 00:30:10|11848.4|11846.4|11848.1|11846.1|11848.6|11846.6|11847.8|11845.8|5
1652920220000|2022-05-19 00:30:20|11847.8|11845.8|11848.9|11846.9|11851.5|11849.5|11847.6|11845.6|26
1652920230000|2022-05-19 00:30:30|11850.3|11848.3|11849.6|11847.6|11850.9|11848.9|11849.6|11847.6|8
1652920240000|2022-05-19 00:30:40|11849.8|11847.8|11850.6|11848.6|11850.9|11848.9|11849.8|11847.8|9
1652920250000|2022-05-19 00:30:50|11850|11848|11847.9|11845.9|11850|11848|11847.8|11845.8|25
1652920260000|2022-05-19 00:31:00|11847.8|11845.8|11846.5|11844.5|11848.6|11846.6|11845.9|11843.9|13
1652920270000|2022-05-19 00:31:10|11846.4|11844.4|11845|11843|11846.4|11844.4|11844.6|11842.6|34
1652920280000|2022-05-19 00:31:20|11845.1|11843.1|11843.6|11841.6|11845.9|11843.9|11843.4|11841.4|27
1652920290000|2022-05-19 00:31:30|11843.4|11841.4|11842.3|11840.3|11843.5|11841.5|11842.1|11840.1|24
1652920300000|2022-05-19 00:31:40|11842.4|11840.4|11839.1|11837.1|11842.4|11840.4|11839|11837|25
1652920310000|2022-05-19 00:31:50|11839.9|11837.9|11840.1|11838.1|11840.4|11838.4|11839.3|11837.3|23
1652920320000|2022-05-19 00:32:00|11840.3|11838.3|11843.8|11841.8|11844.9|11842.9|11838.8|11836.8|43
1652920330000|2022-05-19 00:32:10|11844|11842|11846.1|11844.1|11847.1|11845.1|11843.8|11841.8|37
1652920340000|2022-05-19 00:32:20|11846.6|11844.6|11846.6|11844.6|11848.5|11846.5|11846.3|11844.3|20
1652920350000|2022-05-19 00:32:30|11846.5|11844.5|11847.4|11845.4|11847.5|11845.5|11846|11844|8
1652920360000|2022-05-19 00:32:40|11847.3|11845.3|11847.9|11845.9|11848.3|11846.3|11847|11845|29
1652920370000|2022-05-19 00:32:50|11847.8|11845.8|11851|11849|11851.5|11849.5|11847.8|11845.8|20
1652920380000|2022-05-19 00:33:00|11850.9|11848.9|11851.9|11849.9|11852|11850|11850.9|11848.9|7
1652920390000|2022-05-19 00:33:10|11852|11850|11852.8|11850.8|11852.8|11850.8|11851.9|11849.9|9
1652920400000|2022-05-19 00:33:20|11854|11852|11859.4|11857.4|11859.5|11857.5|11854|11852|44
1652920410000|2022-05-19 00:33:30|11859.5|11857.5|11857.6|11855.6|11860.3|11858.3|11856.9|11854.9|29
1652920420000|2022-05-19 00:33:40|11858|11856|11858.3|11856.3|11859.5|11857.5|11857.9|11855.9|26
1652920430000|2022-05-19 00:33:50|11857.8|11855.8|11858.8|11856.8|11858.9|11856.9|11857.8|11855.8|5
1652920440000|2022-05-19 00:34:00|11858.6|11856.6|11856.8|11854.8|11859.4|11857.4|11855.9|11853.9|29
1652920450000|2022-05-19 00:34:10|11857.3|11855.3|11856.4|11854.4|11857.6|11855.6|11856.1|11854.1|9
1652920460000|2022-05-19 00:34:20|11856.3|11854.3|11857.9|11855.9|11858.5|11856.5|11856.3|11854.3|10
1652920470000|2022-05-19 00:34:30|11857.8|11855.8|11860.1|11858.1|11860.3|11858.3|11857.5|11855.5|7
1652920480000|2022-05-19 00:34:40|11860.3|11858.3|11860|11858|11861|11859|11859.8|11857.8|6
1652920490000|2022-05-19 00:34:50|11860.1|11858.1|11863.1|11861.1|11863.1|11861.1|11859.9|11857.9|18
1652920500000|2022-05-19 00:35:00|11862.3|11860.3|11863.8|11861.8|11865.4|11863.4|11861.8|11859.8|46
1652920510000|2022-05-19 00:35:10|11863.5|11861.5|11860.8|11858.8|11863.8|11861.8|11860.8|11858.8|14
1652920520000|2022-05-19 00:35:20|11860.6|11858.6|11861.5|11859.5|11862|11860|11860.1|11858.1|14
1652920530000|2022-05-19 00:35:30|11861.6|11859.6|11859.1|11857.1|11862.1|11860.1|11858.9|11856.9|6
1652920540000|2022-05-19 00:35:40|11859|11857|11856.8|11854.8|11859.4|11857.4|11856.1|11854.1|22
1652920550000|2022-05-19 00:35:50|11856.6|11854.6|11857.6|11855.6|11858.3|11856.3|11855.5|11853.5|13
1652920560000|2022-05-19 00:36:00|11857.8|11855.8|11857.4|11855.4|11858.3|11856.3|11856|11854|13
1652920570000|2022-05-19 00:36:10|11857|11855|11856.8|11854.8|11857|11855|11856.1|11854.1|6
1652920580000|2022-05-19 00:36:20|11856.3|11854.3|11858.5|11856.5|11858.6|11856.6|11856.1|11854.1|12
1652920590000|2022-05-19 00:36:30|11858.4|11856.4|11859.8|11857.8|11860.1|11858.1|11857.8|11855.8|3
1652920600000|2022-05-19 00:36:40|11859.9|11857.9|11859.5|11857.5|11859.9|11857.9|11858.3|11856.3|2
1652920610000|2022-05-19 00:36:50|11859.4|11857.4|11858|11856|11859.5|11857.5|11858|11856|3
1652920620000|2022-05-19 00:37:00|11858.1|11856.1|11859.6|11857.6|11860.4|11858.4|11858.1|11856.1|3
1652920630000|2022-05-19 00:37:10|11860|11858|11862.8|11860.8|11863.3|11861.3|11859.3|11857.3|16
1652920640000|2022-05-19 00:37:20|11862|11860|11863.1|11861.1|11863.6|11861.6|11861.8|11859.8|7
1652920650000|2022-05-19 00:37:30|11863.3|11861.3|11863|11861|11865|11863|11862.4|11860.4|31
1652920660000|2022-05-19 00:37:40|11862.9|11860.9|11861.6|11859.6|11862.9|11860.9|11859.9|11857.9|12
1652920670000|2022-05-19 00:37:50|11861.5|11859.5|11861.1|11859.1|11861.5|11859.5|11859.9|11857.9|7
1652920680000|2022-05-19 00:38:00|11861|11859|11860.8|11858.8|11861.3|11859.3|11858.6|11856.6|6
1652920690000|2022-05-19 00:38:10|11860.6|11858.6|11859.1|11857.1|11860.6|11858.6|11859|11857|7
1652920700000|2022-05-19 00:38:20|11859|11857|11858.5|11856.5|11859|11857|11858.1|11856.1|4
1652920710000|2022-05-19 00:38:30|11858.6|11856.6|11856.1|11854.1|11858.6|11856.6|11856.1|11854.1|17
1652920720000|2022-05-19 00:38:40|11857|11855|11857.8|11855.8|11858.3|11856.3|11856.3|11854.3|11
1652920730000|2022-05-19 00:38:50|11857.5|11855.5|11858.6|11856.6|11859.3|11857.3|11857.5|11855.5|4
1652920740000|2022-05-19 00:39:00|11858.5|11856.5|11856|11854|11858.5|11856.5|11855|11853|11
1652920750000|2022-05-19 00:39:10|11855.9|11853.9|11856.3|11854.3|11856.5|11854.5|11855|11853|9
1652920760000|2022-05-19 00:39:20|11856|11854|11856.6|11854.6|11856.6|11854.6|11854.5|11852.5|5
1652920770000|2022-05-19 00:39:30|11856.1|11854.1|11855.4|11853.4|11856.4|11854.4|11854.9|11852.9|3
1652920780000|2022-05-19 00:39:40|11855.3|11853.3|11855.5|11853.5|11855.8|11853.8|11854.5|11852.5|5
1652920790000|2022-05-19 00:39:50|11855.4|11853.4|11856.3|11854.3|11856.3|11854.3|11854.4|11852.4|11
1652920800000|2022-05-19 00:40:00|11856.9|11854.9|11857.5|11855.5|11857.8|11855.8|11856.1|11854.1|7
1652920810000|2022-05-19 00:40:10|11857.4|11855.4|11860|11858|11860|11858|11857.3|11855.3|10
1652920820000|2022-05-19 00:40:20|11859.8|11857.8|11859.3|11857.3|11859.8|11857.8|11858.9|11856.9|4
1652920830000|2022-05-19 00:40:30|11859.4|11857.4|11861.3|11859.3|11861.4|11859.4|11859|11857|6
1652920840000|2022-05-19 00:40:40|11861.5|11859.5|11858.1|11856.1|11861.5|11859.5|11858.1|11856.1|8
1652920850000|2022-05-19 00:40:50|11858.9|11856.9|11860.1|11858.1|11860.6|11858.6|11858.1|11856.1|4
1652920860000|2022-05-19 00:41:00|11860|11858|11861.6|11859.6|11861.9|11859.9|11859.8|11857.8|2
1652920870000|2022-05-19 00:41:10|11860.9|11858.9|11859.9|11857.9|11861.1|11859.1|11859.5|11857.5|4
1652920880000|2022-05-19 00:41:20|11859.8|11857.8|11859.8|11857.8|11859.9|11857.9|11858.9|11856.9|7
1652920890000|2022-05-19 00:41:30|11859.9|11857.9|11860.1|11858.1|11860.9|11858.9|11859.6|11857.6|8
1652920900000|2022-05-19 00:41:40|11860|11858|11860|11858|11860.1|11858.1|11859.8|11857.8|2
1652920910000|2022-05-19 00:41:50|11859.9|11857.9|11861.3|11859.3|11861.6|11859.6|11859.9|11857.9|7
1652920920000|2022-05-19 00:42:00|11861.6|11859.6|11861.1|11859.1|11861.6|11859.6|11859.6|11857.6|11
1652920930000|2022-05-19 00:42:10|11860.8|11858.8|11860.8|11858.8|11861.1|11859.1|11860.3|11858.3|0
1652920940000|2022-05-19 00:42:20|11860.6|11858.6|11860.6|11858.6|11862.6|11860.6|11860.6|11858.6|10
1652920950000|2022-05-19 00:42:30|11860.5|11858.5|11863.3|11861.3|11863.4|11861.4|11860.4|11858.4|11
1652920960000|2022-05-19 00:42:40|11862.8|11860.8|11849.5|11847.5|11864.3|11862.3|11847.6|11845.6|210
1652920970000|2022-05-19 00:42:50|11849.6|11847.6|11853.3|11851.3|11853.3|11851.3|11847.3|11845.3|41
1652920980000|2022-05-19 00:43:00|11852.4|11850.4|11851.6|11849.6|11854.1|11852.1|11851.4|11849.4|19
1652920990000|2022-05-19 00:43:10|11851.8|11849.8|11852|11850|11854.5|11852.5|11850.9|11848.9|28
1652921000000|2022-05-19 00:43:20|11851.9|11849.9|11851.6|11849.6|11852.4|11850.4|11850.9|11848.9|5
1652921010000|2022-05-19 00:43:30|11851.5|11849.5|11851.8|11849.8|11852.6|11850.6|11850.6|11848.6|7
1652921020000|2022-05-19 00:43:40|11851.5|11849.5|11852.1|11850.1|11852.5|11850.5|11850.6|11848.6|5
1652921030000|2022-05-19 00:43:50|11852|11850|11850.9|11848.9|11852.4|11850.4|11850.8|11848.8|10
1652921040000|2022-05-19 00:44:00|11851.4|11849.4|11855.1|11853.1|11855.1|11853.1|11851.4|11849.4|26
1652921050000|2022-05-19 00:44:10|11854.4|11852.4|11855.4|11853.4|11856.5|11854.5|11854.4|11852.4|8
1652921060000|2022-05-19 00:44:20|11855.3|11853.3|11853.9|11851.9|11855.3|11853.3|11853.9|11851.9|4
1652921070000|2022-05-19 00:44:30|11854|11852|11855.9|11853.9|11856.4|11854.4|11854|11852|10
1652921080000|2022-05-19 00:44:40|11856.1|11854.1|11856.3|11854.3|11856.4|11854.4|11855.5|11853.5|1
1652921090000|2022-05-19 00:44:50|11856.4|11854.4|11856.6|11854.6|11858.3|11856.3|11856.1|11854.1|17
1652921100000|2022-05-19 00:45:00|11856.9|11854.9|11856.8|11854.8|11856.9|11854.9|11853.8|11851.8|19
1652921110000|2022-05-19 00:45:10|11856.9|11854.9|11858|11856|11858.1|11856.1|11856.5|11854.5|7
1652921120000|2022-05-19 00:45:20|11859.6|11857.6|11859.4|11857.4|11860.8|11858.8|11859.1|11857.1|13
1652921130000|2022-05-19 00:45:30|11859.5|11857.5|11859|11857|11860|11858|11858.5|11856.5|8
1652921140000|2022-05-19 00:45:40|11858.9|11856.9|11859.4|11857.4|11859.5|11857.5|11858.9|11856.9|5
1652921150000|2022-05-19 00:45:50|11859.6|11857.6|11855.3|11853.3|11859.6|11857.6|11855.3|11853.3|61
1652921160000|2022-05-19 00:46:00|11855.6|11853.6|11857|11855|11857.4|11855.4|11855.3|11853.3|4
1652921170000|2022-05-19 00:46:10|11856.9|11854.9|11855.1|11853.1|11857.3|11855.3|11855.1|11853.1|3
1652921180000|2022-05-19 00:46:20|11855.3|11853.3|11853.8|11851.8|11855.3|11853.3|11853.6|11851.6|7
1652921190000|2022-05-19 00:46:30|11853.9|11851.9|11851.5|11849.5|11854.9|11852.9|11851.5|11849.5|16
1652921200000|2022-05-19 00:46:40|11851.6|11849.6|11848.9|11846.9|11851.8|11849.8|11848.9|11846.9|17
1652921210000|2022-05-19 00:46:50|11848.8|11846.8|11848.9|11846.9|11849.3|11847.3|11847.3|11845.3|14
1652921220000|2022-05-19 00:47:00|11849.4|11847.4|11851.3|11849.3|11851.4|11849.4|11848.8|11846.8|11
1652921230000|2022-05-19 00:47:10|11851.8|11849.8|11848.4|11846.4|11852|11850|11848.4|11846.4|11
1652921240000|2022-05-19 00:47:20|11848.5|11846.5|11848.9|11846.9|11849.5|11847.5|11847.5|11845.5|2
1652921250000|2022-05-19 00:47:30|11848.8|11846.8|11850.1|11848.1|11850.1|11848.1|11847.9|11845.9|12
1652921260000|2022-05-19 00:47:40|11849.6|11847.6|11849.9|11847.9|11850.1|11848.1|11849.4|11847.4|6
1652921270000|2022-05-19 00:47:50|11848.8|11846.8|11848.1|11846.1|11848.8|11846.8|11846.9|11844.9|6
1652921280000|2022-05-19 00:48:00|11847.8|11845.8|11850.6|11848.6|11851.3|11849.3|11846.9|11844.9|13
1652921290000|2022-05-19 00:48:10|11850.5|11848.5|11848.8|11846.8|11850.6|11848.6|11848.6|11846.6|0
1652921300000|2022-05-19 00:48:20|11848.6|11846.6|11849.9|11847.9|11850.4|11848.4|11848.6|11846.6|2
1652921310000|2022-05-19 00:48:30|11849.8|11847.8|11848.9|11846.9|11849.8|11847.8|11848.5|11846.5|1
1652921320000|2022-05-19 00:48:40|11848.8|11846.8|11848.5|11846.5|11848.9|11846.9|11848.4|11846.4|0
1652921330000|2022-05-19 00:48:50|11848.9|11846.9|11850.6|11848.6|11850.6|11848.6|11848.8|11846.8|6
1652921340000|2022-05-19 00:49:00|11850.3|11848.3|11850.1|11848.1|11850.4|11848.4|11849.5|11847.5|3
1652921350000|2022-05-19 00:49:10|11850|11848|11851.4|11849.4|11851.6|11849.6|11849.1|11847.1|2
1652921360000|2022-05-19 00:49:20|11851|11849|11849.3|11847.3|11852.1|11850.1|11848.9|11846.9|22
1652921370000|2022-05-19 00:49:30|11849.4|11847.4|11851.1|11849.1|11851.3|11849.3|11849.4|11847.4|3
1652921380000|2022-05-19 00:49:40|11851|11849|11850.3|11848.3|11851.4|11849.4|11850.1|11848.1|3
1652921390000|2022-05-19 00:49:50|11850.1|11848.1|11850.5|11848.5|11850.8|11848.8|11849.4|11847.4|1
1652921400000|2022-05-19 00:50:00|11850.4|11848.4|11850.6|11848.6|11850.6|11848.6|11847.8|11845.8|6
1652921410000|2022-05-19 00:50:10|11850.5|11848.5|11849|11847|11850.5|11848.5|11848.5|11846.5|4
1652921420000|2022-05-19 00:50:20|11848.9|11846.9|11850.9|11848.9|11850.9|11848.9|11848.5|11846.5|3
1652921430000|2022-05-19 00:50:30|11850.8|11848.8|11850.3|11848.3|11851.6|11849.6|11850|11848|2
1652921440000|2022-05-19 00:50:40|11850.1|11848.1|11847.3|11845.3|11850.1|11848.1|11847.3|11845.3|7
1652921450000|2022-05-19 00:50:50|11847.4|11845.4|11846.8|11844.8|11848.4|11846.4|11842.3|11840.3|65
1652921460000|2022-05-19 00:51:00|11846.9|11844.9|11846.8|11844.8|11847.6|11845.6|11845|11843|10
1652921470000|2022-05-19 00:51:10|11846.3|11844.3|11845|11843|11846.9|11844.9|11844.6|11842.6|11
1652921480000|2022-05-19 00:51:20|11844.9|11842.9|11846.1|11844.1|11846.1|11844.1|11843.9|11841.9|20
1652921490000|2022-05-19 00:51:30|11845|11843|11845.4|11843.4|11845.4|11843.4|11844.4|11842.4|7
1652921500000|2022-05-19 00:51:40|11845.3|11843.3|11845.4|11843.4|11845.6|11843.6|11844.6|11842.6|6
1652921510000|2022-05-19 00:51:50|11848|11846|11850.4|11848.4|11850.5|11848.5|11848|11846|22
1652921520000|2022-05-19 00:52:00|11850.5|11848.5|11851.9|11849.9|11852.3|11850.3|11849.4|11847.4|21
1652921530000|2022-05-19 00:52:10|11852|11850|11852|11850|11852.3|11850.3|11851.3|11849.3|8
1652921540000|2022-05-19 00:52:20|11852.4|11850.4|11851.9|11849.9|11852.4|11850.4|11851.3|11849.3|10
1652921550000|2022-05-19 00:52:30|11850.5|11848.5|11851.1|11849.1|11851.6|11849.6|11850.4|11848.4|15
1652921560000|2022-05-19 00:52:40|11851.3|11849.3|11851.3|11849.3|11851.6|11849.6|11850.4|11848.4|5
1652921570000|2022-05-19 00:52:50|11851.1|11849.1|11851.5|11849.5|11852.1|11850.1|11851|11849|5
1652921580000|2022-05-19 00:53:00|11851.3|11849.3|11851.4|11849.4|11852.3|11850.3|11851.3|11849.3|11
1652921590000|2022-05-19 00:53:10|11851|11849|11851.4|11849.4|11851.4|11849.4|11849.4|11847.4|20
1652921600000|2022-05-19 00:53:20|11851.9|11849.9|11851|11849|11851.9|11849.9|11850.3|11848.3|8
1652921610000|2022-05-19 00:53:30|11851.4|11849.4|11852|11850|11852.8|11850.8|11851|11849|14
1652921620000|2022-05-19 00:53:40|11851.9|11849.9|11851.5|11849.5|11852|11850|11850.8|11848.8|5
1652921630000|2022-05-19 00:53:50|11851.6|11849.6|11851.6|11849.6|11852|11850|11851.3|11849.3|0
1652921640000|2022-05-19 00:54:00|11851.8|11849.8|11854.5|11852.5|11854.5|11852.5|11851.4|11849.4|16
1652921650000|2022-05-19 00:54:10|11854.3|11852.3|11854.6|11852.6|11856.8|11854.8|11853.8|11851.8|14
1652921660000|2022-05-19 00:54:20|11854.3|11852.3|11851.4|11849.4|11854.6|11852.6|11851.4|11849.4|7
1652921670000|2022-05-19 00:54:30|11851.5|11849.5|11854.5|11852.5|11854.6|11852.6|11851.5|11849.5|4
1652921680000|2022-05-19 00:54:40|11854.4|11852.4|11852|11850|11854.4|11852.4|11851.8|11849.8|5
1652921690000|2022-05-19 00:54:50|11851.9|11849.9|11852.8|11850.8|11853.3|11851.3|11851.5|11849.5|7
1652921700000|2022-05-19 00:55:00|11852.6|11850.6|11847.3|11845.3|11852.6|11850.6|11847|11845|52
1652921710000|2022-05-19 00:55:10|11847.1|11845.1|11847|11845|11847.4|11845.4|11846.1|11844.1|31
1652921720000|2022-05-19 00:55:20|11846.8|11844.8|11845.9|11843.9|11847.5|11845.5|11845.9|11843.9|28
1652921730000|2022-05-19 00:55:30|11846.9|11844.9|11846.9|11844.9|11847.1|11845.1|11846|11844|9
1652921740000|2022-05-19 00:55:40|11846.8|11844.8|11846.9|11844.9|11847.4|11845.4|11846.3|11844.3|8
1652921750000|2022-05-19 00:55:50|11846.8|11844.8|11846.9|11844.9|11847.6|11845.6|11846.3|11844.3|13
1652921760000|2022-05-19 00:56:00|11846.8|11844.8|11845.3|11843.3|11846.8|11844.8|11845.1|11843.1|5
1652921770000|2022-05-19 00:56:10|11845.1|11843.1|11847.3|11845.3|11847.5|11845.5|11845.1|11843.1|5
1652921780000|2022-05-19 00:56:20|11847.4|11845.4|11850.8|11848.8|11851.6|11849.6|11847.3|11845.3|7
1652921790000|2022-05-19 00:56:30|11850.9|11848.9|11850|11848|11852.3|11850.3|11849.6|11847.6|8
1652921800000|2022-05-19 00:56:40|11850.3|11848.3|11848.8|11846.8|11850.5|11848.5|11848.6|11846.6|11
1652921810000|2022-05-19 00:56:50|11849.1|11847.1|11850|11848|11850|11848|11848.8|11846.8|3
1652921820000|2022-05-19 00:57:00|11850.1|11848.1|11849.6|11847.6|11851.3|11849.3|11849.1|11847.1|8
1652921830000|2022-05-19 00:57:10|11849.8|11847.8|11849.6|11847.6|11850.8|11848.8|11849.6|11847.6|2
1652921840000|2022-05-19 00:57:20|11849.5|11847.5|11851.8|11849.8|11851.9|11849.9|11849.5|11847.5|4
1652921850000|2022-05-19 00:57:30|11851.5|11849.5|11850.6|11848.6|11852|11850|11850.6|11848.6|1
1652921860000|2022-05-19 00:57:40|11850.8|11848.8|11850|11848|11850.8|11848.8|11850|11848|2
1652921870000|2022-05-19 00:57:50|11850.5|11848.5|11850.3|11848.3|11850.5|11848.5|11848.9|11846.9|12
1652921880000|2022-05-19 00:58:00|11851|11849|11850.6|11848.6|11851.3|11849.3|11850.4|11848.4|3
1652921890000|2022-05-19 00:58:10|11850.5|11848.5|11848.9|11846.9|11850.5|11848.5|11848.9|11846.9|1
1652921900000|2022-05-19 00:58:20|11848.8|11846.8|11847.1|11845.1|11848.8|11846.8|11847|11845|4
1652921910000|2022-05-19 00:58:30|11847.3|11845.3|11847.4|11845.4|11847.8|11845.8|11846.8|11844.8|1
1652921920000|2022-05-19 00:58:40|11847.5|11845.5|11852.8|11850.8|11853.5|11851.5|11847.1|11845.1|40
1652921930000|2022-05-19 00:58:50|11852.9|11850.9|11849|11847|11852.9|11850.9|11848.9|11846.9|7
1652921940000|2022-05-19 00:59:00|11849.1|11847.1|11851.3|11849.3|11851.4|11849.4|11848.9|11846.9|3
1652921950000|2022-05-19 00:59:10|11851.4|11849.4|11851.1|11849.1|11851.8|11849.8|11850.8|11848.8|2
1652921960000|2022-05-19 00:59:20|11851.3|11849.3|11851.5|11849.5|11853|11851|11851.1|11849.1|3
1652921970000|2022-05-19 00:59:30|11851.9|11849.9|11852.9|11850.9|11853|11851|11851.4|11849.4|8
1652921980000|2022-05-19 00:59:40|11853|11851|11853|11851|11853.1|11851.1|11852.3|11850.3|7
1652921990000|2022-05-19 00:59:50|11852.9|11850.9|11853.4|11851.4|11854.9|11852.9|11852.5|11850.5|16
1652922000000|2022-05-19 01:00:00|11853.3|11851.3|11856.6|11854.6|11857.3|11855.3|11853.3|11851.3|28
1652922010000|2022-05-19 01:00:10|11856.8|11854.8|11858.8|11856.8|11858.8|11856.8|11856.4|11854.4|17
1652922020000|2022-05-19 01:00:20|11859|11857|11859.3|11857.3|11860.5|11858.5|11859|11857|16
1652922030000|2022-05-19 01:00:30|11858.6|11856.6|11860.9|11858.9|11861|11859|11858.6|11856.6|20
1652922040000|2022-05-19 01:00:40|11861|11859|11857.6|11855.6|11861.4|11859.4|11856.6|11854.6|12
1652922050000|2022-05-19 01:00:50|11857.8|11855.8|11857.6|11855.6|11858.8|11856.8|11857|11855|23
1652922060000|2022-05-19 01:01:00|11857.1|11855.1|11853.8|11851.8|11857.4|11855.4|11853.4|11851.4|19
1652922070000|2022-05-19 01:01:10|11853.9|11851.9|11854.1|11852.1|11854.3|11852.3|11852.1|11850.1|5
1652922080000|2022-05-19 01:01:20|11854|11852|11855.4|11853.4|11855.4|11853.4|11854|11852|6
1652922090000|2022-05-19 01:01:30|11856.1|11854.1|11854.6|11852.6|11856.1|11854.1|11853.9|11851.9|10
1652922100000|2022-05-19 01:01:40|11854.5|11852.5|11854.5|11852.5|11855.4|11853.4|11854.3|11852.3|6
1652922110000|2022-05-19 01:01:50|11854.4|11852.4|11853.5|11851.5|11854.4|11852.4|11853.4|11851.4|5
1652922120000|2022-05-19 01:02:00|11853.6|11851.6|11855.3|11853.3|11855.3|11853.3|11852.1|11850.1|12
1652922130000|2022-05-19 01:02:10|11855.5|11853.5|11858.3|11856.3|11858.3|11856.3|11855.3|11853.3|10
1652922140000|2022-05-19 01:02:20|11858.4|11856.4|11858.3|11856.3|11860.1|11858.1|11858.1|11856.1|10
1652922150000|2022-05-19 01:02:30|11858.1|11856.1|11858.5|11856.5|11858.8|11856.8|11856.9|11854.9|12
1652922160000|2022-05-19 01:02:40|11858.8|11856.8|11862.6|11860.6|11862.8|11860.8|11858.6|11856.6|21
1652922170000|2022-05-19 01:02:50|11862.8|11860.8|11863.6|11861.6|11863.6|11861.6|11862|11860|16
1652922180000|2022-05-19 01:03:00|11863.8|11861.8|11860.9|11858.9|11864.4|11862.4|11860.5|11858.5|24
1652922190000|2022-05-19 01:03:10|11860.1|11858.1|11859|11857|11860.1|11858.1|11858|11856|9
1652922200000|2022-05-19 01:03:20|11859.1|11857.1|11860|11858|11860.5|11858.5|11859|11857|8
1652922210000|2022-05-19 01:03:30|11859.8|11857.8|11858.5|11856.5|11860|11858|11857.1|11855.1|12
1652922220000|2022-05-19 01:03:40|11858.6|11856.6|11859.9|11857.9|11859.9|11857.9|11856.5|11854.5|26
1652922230000|2022-05-19 01:03:50|11860|11858|11864|11862|11864|11862|11860|11858|12
1652922240000|2022-05-19 01:04:00|11864.1|11862.1|11861.6|11859.6|11864.5|11862.5|11861.3|11859.3|9
1652922250000|2022-05-19 01:04:10|11861|11859|11860|11858|11862|11860|11860|11858|9
1652922260000|2022-05-19 01:04:20|11860.1|11858.1|11862|11860|11862|11860|11859.4|11857.4|10
1652922270000|2022-05-19 01:04:30|11861.9|11859.9|11858.5|11856.5|11861.9|11859.9|11858.5|11856.5|9
1652922280000|2022-05-19 01:04:40|11858.4|11856.4|11857.9|11855.9|11858.6|11856.6|11857.8|11855.8|8
1652922290000|2022-05-19 01:04:50|11857.8|11855.8|11858.9|11856.9|11859|11857|11857.8|11855.8|4
1652922300000|2022-05-19 01:05:00|11859|11857|11859.4|11857.4|11859.4|11857.4|11857|11855|20
1652922310000|2022-05-19 01:05:10|11859.3|11857.3|11862|11860|11862.3|11860.3|11858.9|11856.9|32
1652922320000|2022-05-19 01:05:20|11862.1|11860.1|11860.5|11858.5|11862.1|11860.1|11859.9|11857.9|12
1652922330000|2022-05-19 01:05:30|11860.4|11858.4|11857.8|11855.8|11860.4|11858.4|11857.8|11855.8|8
1652922340000|2022-05-19 01:05:40|11857.9|11855.9|11855.4|11853.4|11857.9|11855.9|11855.3|11853.3|9
1652922350000|2022-05-19 01:05:50|11855.5|11853.5|11856.1|11854.1|11856.1|11854.1|11855.4|11853.4|10
1652922360000|2022-05-19 01:06:00|11855.6|11853.6|11856.5|11854.5|11857.4|11855.4|11854.5|11852.5|10
1652922370000|2022-05-19 01:06:10|11856.4|11854.4|11854.9|11852.9|11856.5|11854.5|11854.8|11852.8|5
1652922380000|2022-05-19 01:06:20|11854.8|11852.8|11849.8|11847.8|11854.9|11852.9|11849.8|11847.8|35
1652922390000|2022-05-19 01:06:30|11849.6|11847.6|11847.5|11845.5|11849.8|11847.8|11847|11845|60
1652922400000|2022-05-19 01:06:40|11847|11845|11848.6|11846.6|11848.6|11846.6|11846.6|11844.6|7
1652922410000|2022-05-19 01:06:50|11848.5|11846.5|11847.6|11845.6|11848.5|11846.5|11847.1|11845.1|6
1652922420000|2022-05-19 01:07:00|11847.3|11845.3|11852.6|11850.6|11853.1|11851.1|11845.8|11843.8|42
1652922430000|2022-05-19 01:07:10|11854.5|11852.5|11858.9|11856.9|11859.3|11857.3|11854.1|11852.1|53
1652922440000|2022-05-19 01:07:20|11859.1|11857.1|11860.4|11858.4|11860.5|11858.5|11857.9|11855.9|12
1652922450000|2022-05-19 01:07:30|11859.9|11857.9|11856.6|11854.6|11860.3|11858.3|11854.3|11852.3|26
1652922460000|2022-05-19 01:07:40|11856.8|11854.8|11856.1|11854.1|11856.8|11854.8|11855.9|11853.9|5
1652922470000|2022-05-19 01:07:50|11856.3|11854.3|11854.9|11852.9|11856.4|11854.4|11854.9|11852.9|10
1652922480000|2022-05-19 01:08:00|11855.3|11853.3|11856.1|11854.1|11856.4|11854.4|11854.8|11852.8|7
1652922490000|2022-05-19 01:08:10|11856|11854|11856.8|11854.8|11856.8|11854.8|11855.8|11853.8|1
1652922500000|2022-05-19 01:08:20|11857.8|11855.8|11859.3|11857.3|11859.6|11857.6|11856.9|11854.9|8
1652922510000|2022-05-19 01:08:30|11859|11857|11857.8|11855.8|11859.1|11857.1|11857.8|11855.8|6
1652922520000|2022-05-19 01:08:40|11858.1|11856.1|11859.3|11857.3|11859.3|11857.3|11858.1|11856.1|3
1652922530000|2022-05-19 01:08:50|11859.8|11857.8|11860.6|11858.6|11860.8|11858.8|11859.8|11857.8|16
1652922540000|2022-05-19 01:09:00|11860.3|11858.3|11861.9|11859.9|11862|11860|11860.3|11858.3|30
1652922550000|2022-05-19 01:09:10|11861.8|11859.8|11858|11856|11861.9|11859.9|11857.4|11855.4|35
1652922560000|2022-05-19 01:09:20|11858.1|11856.1|11859.6|11857.6|11860.6|11858.6|11858.1|11856.1|7
1652922570000|2022-05-19 01:09:30|11859.8|11857.8|11860|11858|11861.6|11859.6|11859.8|11857.8|12
1652922580000|2022-05-19 01:09:40|11859.9|11857.9|11858.1|11856.1|11859.9|11857.9|11858|11856|9
1652922590000|2022-05-19 01:09:50|11856.6|11854.6|11858.9|11856.9|11858.9|11856.9|11856.6|11854.6|9
1652922600000|2022-05-19 01:10:00|11858.6|11856.6|11856.3|11854.3|11859.1|11857.1|11855.4|11853.4|13
1652922610000|2022-05-19 01:10:10|11856.4|11854.4|11855.5|11853.5|11856.5|11854.5|11855.5|11853.5|4
1652922620000|2022-05-19 01:10:20|11855.4|11853.4|11855.4|11853.4|11855.8|11853.8|11854.4|11852.4|10
1652922630000|2022-05-19 01:10:30|11855.3|11853.3|11856.4|11854.4|11856.5|11854.5|11854.5|11852.5|12
1652922640000|2022-05-19 01:10:40|11856.5|11854.5|11857.4|11855.4|11857.4|11855.4|11856.5|11854.5|5
1652922650000|2022-05-19 01:10:50|11858.3|11856.3|11859.1|11857.1|11859.5|11857.5|11858|11856|8
1652922660000|2022-05-19 01:11:00|11858.9|11856.9|11860.9|11858.9|11861.5|11859.5|11858.9|11856.9|11
1652922670000|2022-05-19 01:11:10|11860.8|11858.8|11858|11856|11860.8|11858.8|11858|11856|6
1652922680000|2022-05-19 01:11:20|11857.6|11855.6|11857.4|11855.4|11858.1|11856.1|11856.6|11854.6|5
1652922690000|2022-05-19 01:11:30|11857.3|11855.3|11858.1|11856.1|11858.3|11856.3|11856.8|11854.8|3
1652922700000|2022-05-19 01:11:40|11858.3|11856.3|11859.5|11857.5|11859.5|11857.5|11858.3|11856.3|2
1652922710000|2022-05-19 01:11:50|11859.8|11857.8|11859|11857|11860.8|11858.8|11859|11857|5
1652922720000|2022-05-19 01:12:00|11859.1|11857.1|11861.5|11859.5|11861.9|11859.9|11859.1|11857.1|11
1652922730000|2022-05-19 01:12:10|11862.3|11860.3|11860.8|11858.8|11862.5|11860.5|11860.8|11858.8|6
1652922740000|2022-05-19 01:12:20|11860.9|11858.9|11860.9|11858.9|11861.8|11859.8|11860.6|11858.6|8
1652922750000|2022-05-19 01:12:30|11861|11859|11859.3|11857.3|11863.1|11861.1|11859.1|11857.1|21
1652922760000|2022-05-19 01:12:40|11859.4|11857.4|11861.4|11859.4|11861.4|11859.4|11859.4|11857.4|1
1652922770000|2022-05-19 01:12:50|11861.3|11859.3|11861.8|11859.8|11863.4|11861.4|11861.1|11859.1|10
1652922780000|2022-05-19 01:13:00|11862.4|11860.4|11860.4|11858.4|11863.6|11861.6|11859.9|11857.9|12
1652922790000|2022-05-19 01:13:10|11860.3|11858.3|11862.9|11860.9|11862.9|11860.9|11859.8|11857.8|5
1652922800000|2022-05-19 01:13:20|11862.8|11860.8|11864.8|11862.8|11865.4|11863.4|11862.5|11860.5|12
1652922810000|2022-05-19 01:13:30|11864.9|11862.9|11869.8|11867.8|11869.8|11867.8|11863.3|11861.3|53
1652922820000|2022-05-19 01:13:40|11869.9|11867.9|11868.6|11866.6|11870|11868|11867.6|11865.6|34
1652922830000|2022-05-19 01:13:50|11868.8|11866.8|11870.4|11868.4|11870.6|11868.6|11868.5|11866.5|13
1652922840000|2022-05-19 01:14:00|11870.3|11868.3|11869.1|11867.1|11870.6|11868.6|11869.1|11867.1|29
1652922850000|2022-05-19 01:14:10|11869|11867|11865.5|11863.5|11869|11867|11865.5|11863.5|20
1652922860000|2022-05-19 01:14:20|11864.6|11862.6|11865|11863|11866.5|11864.5|11864.4|11862.4|10
1652922870000|2022-05-19 01:14:30|11864.9|11862.9|11863.1|11861.1|11865.8|11863.8|11862.6|11860.6|12
1652922880000|2022-05-19 01:14:40|11863.3|11861.3|11863.8|11861.8|11864.8|11862.8|11863.3|11861.3|3
1652922890000|2022-05-19 01:14:50|11863.9|11861.9|11862.4|11860.4|11864.3|11862.3|11862.4|11860.4|13
1652922900000|2022-05-19 01:15:00|11862.6|11860.6|11862.4|11860.4|11863|11861|11858.4|11856.4|35
1652922910000|2022-05-19 01:15:10|11862.5|11860.5|11862.5|11860.5|11862.8|11860.8|11861.6|11859.6|2
1652922920000|2022-05-19 01:15:20|11862.6|11860.6|11862.3|11860.3|11863.6|11861.6|11862.3|11860.3|14
1652922930000|2022-05-19 01:15:30|11862.4|11860.4|11864.4|11862.4|11865.3|11863.3|11862.4|11860.4|5
1652922940000|2022-05-19 01:15:40|11864|11862|11863.3|11861.3|11864.4|11862.4|11861.6|11859.6|8
1652922950000|2022-05-19 01:15:50|11862.9|11860.9|11862.1|11860.1|11862.9|11860.9|11861.8|11859.8|8
1652922960000|2022-05-19 01:16:00|11862.3|11860.3|11862.6|11860.6|11863.3|11861.3|11862.1|11860.1|6
1652922970000|2022-05-19 01:16:10|11862.8|11860.8|11863.4|11861.4|11864|11862|11860.5|11858.5|8
1652922980000|2022-05-19 01:16:20|11863|11861|11865|11863|11865|11863|11863|11861|11
1652922990000|2022-05-19 01:16:30|11865.1|11863.1|11863.5|11861.5|11865.1|11863.1|11863.4|11861.4|10
1652923000000|2022-05-19 01:16:40|11863.6|11861.6|11865.3|11863.3|11865.6|11863.6|11863.6|11861.6|9
1652923010000|2022-05-19 01:16:50|11865.4|11863.4|11865.3|11863.3|11865.4|11863.4|11865|11863|2
1652923020000|2022-05-19 01:17:00|11864|11862|11864.1|11862.1|11864.5|11862.5|11863.6|11861.6|5
1652923030000|2022-05-19 01:17:10|11864.3|11862.3|11862.9|11860.9|11864.4|11862.4|11862.1|11860.1|7
1652923040000|2022-05-19 01:17:20|11863.3|11861.3|11862|11860|11864|11862|11861.8|11859.8|12
1652923050000|2022-05-19 01:17:30|11861.9|11859.9|11860.9|11858.9|11861.9|11859.9|11860.8|11858.8|9
1652923060000|2022-05-19 01:17:40|11860.6|11858.6|11859.1|11857.1|11860.9|11858.9|11859|11857|8
1652923070000|2022-05-19 01:17:50|11859.3|11857.3|11861.1|11859.1|11861.1|11859.1|11859.1|11857.1|27
1652923080000|2022-05-19 01:18:00|11861|11859|11859.6|11857.6|11861.3|11859.3|11859.5|11857.5|7
1652923090000|2022-05-19 01:18:10|11859.9|11857.9|11860.4|11858.4|11860.6|11858.6|11859.3|11857.3|12
1652923100000|2022-05-19 01:18:20|11860.3|11858.3|11860.5|11858.5|11860.5|11858.5|11859.8|11857.8|4
1652923110000|2022-05-19 01:18:30|11860.8|11858.8|11859.9|11857.9|11861|11859|11859.5|11857.5|8
1652923120000|2022-05-19 01:18:40|11860.3|11858.3|11858.8|11856.8|11860.4|11858.4|11858.8|11856.8|3
1652923130000|2022-05-19 01:18:50|11858.9|11856.9|11858.9|11856.9|11858.9|11856.9|11858.9|11856.9|1
1652923140000|2022-05-19 01:19:00|11859|11857|11858.4|11856.4|11859.5|11857.5|11857.6|11855.6|8
1652923150000|2022-05-19 01:19:10|11858.6|11856.6|11858.6|11856.6|11859.4|11857.4|11858.3|11856.3|3
1652923160000|2022-05-19 01:19:20|11858.5|11856.5|11860|11858|11860.1|11858.1|11858.5|11856.5|4
1652923170000|2022-05-19 01:19:30|11858.8|11856.8|11859.1|11857.1|11859.5|11857.5|11858.6|11856.6|14
1652923180000|2022-05-19 01:19:40|11859|11857|11859.4|11857.4|11859.8|11857.8|11859|11857|1
1652923190000|2022-05-19 01:19:50|11859.5|11857.5|11860|11858|11860.1|11858.1|11859.4|11857.4|1
1652923200000|2022-05-19 01:20:00|11857|11855|11855.4|11853.4|11857.6|11855.6|11854.5|11852.5|41
1652923210000|2022-05-19 01:20:10|11855.3|11853.3|11853.1|11851.1|11855.3|11853.3|11851.5|11849.5|26
1652923220000|2022-05-19 01:20:20|11853|11851|11852.6|11850.6|11854|11852|11852.4|11850.4|12
1652923230000|2022-05-19 01:20:30|11852.8|11850.8|11852.6|11850.6|11852.8|11850.8|11851|11849|11
1652923240000|2022-05-19 01:20:40|11852.8|11850.8|11854|11852|11854|11852|11851.8|11849.8|7
1652923250000|2022-05-19 01:20:50|11853.8|11851.8|11850.3|11848.3|11853.8|11851.8|11849.6|11847.6|23
1652923260000|2022-05-19 01:21:00|11850.6|11848.6|11851.8|11849.8|11852.6|11850.6|11850.6|11848.6|40
1652923270000|2022-05-19 01:21:10|11852|11850|11852.4|11850.4|11853.3|11851.3|11852|11850|12
1652923280000|2022-05-19 01:21:20|11853|11851|11852.1|11850.1|11854.5|11852.5|11852.1|11850.1|6
1652923290000|2022-05-19 01:21:30|11852.4|11850.4|11851.3|11849.3|11852.5|11850.5|11851.3|11849.3|4
1652923300000|2022-05-19 01:21:40|11851.6|11849.6|11853.8|11851.8|11854.6|11852.6|11851.3|11849.3|9
1652923310000|2022-05-19 01:21:50|11853.5|11851.5|11854.3|11852.3|11855.4|11853.4|11853.5|11851.5|19
1652923320000|2022-05-19 01:22:00|11854.5|11852.5|11853.9|11851.9|11854.5|11852.5|11852.4|11850.4|9
1652923330000|2022-05-19 01:22:10|11853.8|11851.8|11851.9|11849.9|11853.9|11851.9|11851.9|11849.9|4
1652923340000|2022-05-19 01:22:20|11851.6|11849.6|11851.1|11849.1|11851.6|11849.6|11850.8|11848.8|4
1652923350000|2022-05-19 01:22:30|11851.3|11849.3|11851.8|11849.8|11851.8|11849.8|11850.8|11848.8|5
1652923360000|2022-05-19 01:22:40|11851.9|11849.9|11850.8|11848.8|11852|11850|11850.6|11848.6|1
1652923370000|2022-05-19 01:22:50|11850.6|11848.6|11845.6|11843.6|11850.6|11848.6|11844.5|11842.5|78
1652923380000|2022-05-19 01:23:00|11845.8|11843.8|11844.9|11842.9|11846.4|11844.4|11844.1|11842.1|23
1652923390000|2022-05-19 01:23:10|11845|11843|11844.4|11842.4|11845|11843|11842.9|11840.9|25
1652923400000|2022-05-19 01:23:20|11844.6|11842.6|11843.9|11841.9|11844.6|11842.6|11842.3|11840.3|30
1652923410000|2022-05-19 01:23:30|11844.3|11842.3|11846.9|11844.9|11848.3|11846.3|11843.8|11841.8|42
1652923420000|2022-05-19 01:23:40|11847.5|11845.5|11846.5|11844.5|11848.1|11846.1|11846.4|11844.4|5
1652923430000|2022-05-19 01:23:50|11846|11844|11847.4|11845.4|11847.4|11845.4|11846|11844|6
1652923440000|2022-05-19 01:24:00|11847.5|11845.5|11843.4|11841.4|11847.5|11845.5|11843.4|11841.4|22
1652923450000|2022-05-19 01:24:10|11843.1|11841.1|11842.3|11840.3|11844|11842|11842.1|11840.1|17
1652923460000|2022-05-19 01:24:20|11842.4|11840.4|11841.9|11839.9|11843.5|11841.5|11841.9|11839.9|6
1652923470000|2022-05-19 01:24:30|11841.8|11839.8|11838.6|11836.6|11841.8|11839.8|11837.9|11835.9|60
1652923480000|2022-05-19 01:24:40|11839.1|11837.1|11840.3|11838.3|11842.4|11840.4|11837.9|11835.9|38
1652923490000|2022-05-19 01:24:50|11840.4|11838.4|11842.6|11840.6|11842.8|11840.8|11840|11838|10
1652923500000|2022-05-19 01:25:00|11842.5|11840.5|11842.3|11840.3|11842.5|11840.5|11838.5|11836.5|48
1652923510000|2022-05-19 01:25:10|11842.6|11840.6|11844.4|11842.4|11844.4|11842.4|11841.8|11839.8|14
1652923520000|2022-05-19 01:25:20|11844.5|11842.5|11846.9|11844.9|11847.4|11845.4|11844|11842|29
1652923530000|2022-05-19 01:25:30|11847|11845|11844|11842|11847.3|11845.3|11844|11842|9
1652923540000|2022-05-19 01:25:40|11844.1|11842.1|11843.1|11841.1|11845.8|11843.8|11842.9|11840.9|11
1652923550000|2022-05-19 01:25:50|11843.3|11841.3|11845.6|11843.6|11846.4|11844.4|11843.3|11841.3|9
1652923560000|2022-05-19 01:26:00|11845.5|11843.5|11846.4|11844.4|11846.5|11844.5|11845.1|11843.1|7
1652923570000|2022-05-19 01:26:10|11846.3|11844.3|11844.6|11842.6|11846.3|11844.3|11844.1|11842.1|3
1652923580000|2022-05-19 01:26:20|11844.5|11842.5|11847|11845|11847|11845|11844.5|11842.5|5
1652923590000|2022-05-19 01:26:30|11847.8|11845.8|11846.5|11844.5|11847.9|11845.9|11845.1|11843.1|16
1652923600000|2022-05-19 01:26:40|11846.6|11844.6|11847.5|11845.5|11848.4|11846.4|11845.8|11843.8|8
1652923610000|2022-05-19 01:26:50|11846.9|11844.9|11844.6|11842.6|11847.9|11845.9|11844.5|11842.5|53
1652923620000|2022-05-19 01:27:00|11844.8|11842.8|11846.9|11844.9|11846.9|11844.9|11844|11842|8
1652923630000|2022-05-19 01:27:10|11846.8|11844.8|11849.6|11847.6|11850.5|11848.5|11846.6|11844.6|18
1652923640000|2022-05-19 01:27:20|11849.5|11847.5|11847.1|11845.1|11849.6|11847.6|11846.6|11844.6|7
1652923650000|2022-05-19 01:27:30|11846.9|11844.9|11845.6|11843.6|11847|11845|11844.9|11842.9|10
1652923660000|2022-05-19 01:27:40|11845.5|11843.5|11845.1|11843.1|11847.3|11845.3|11845|11843|11
1652923670000|2022-05-19 01:27:50|11845|11843|11846.6|11844.6|11846.8|11844.8|11845|11843|0
1652923680000|2022-05-19 01:28:00|11846.8|11844.8|11848.5|11846.5|11848.5|11846.5|11845.1|11843.1|8
1652923690000|2022-05-19 01:28:10|11848.1|11846.1|11849.1|11847.1|11849.1|11847.1|11848.1|11846.1|3
1652923700000|2022-05-19 01:28:20|11849.3|11847.3|11849.5|11847.5|11850.4|11848.4|11848.8|11846.8|14
1652923710000|2022-05-19 01:28:30|11849.4|11847.4|11848|11846|11849.4|11847.4|11847.9|11845.9|4
1652923720000|2022-05-19 01:28:40|11847.9|11845.9|11848.4|11846.4|11848.5|11846.5|11846.8|11844.8|5
1652923730000|2022-05-19 01:28:50|11848.5|11846.5|11847.6|11845.6|11848.8|11846.8|11847.4|11845.4|5
1652923740000|2022-05-19 01:29:00|11847.8|11845.8|11848.5|11846.5|11848.5|11846.5|11846.4|11844.4|5
1652923750000|2022-05-19 01:29:10|11848.3|11846.3|11849.3|11847.3|11850.3|11848.3|11848.3|11846.3|8
1652923760000|2022-05-19 01:29:20|11849.4|11847.4|11848.6|11846.6|11849.4|11847.4|11848.5|11846.5|6
1652923770000|2022-05-19 01:29:30|11848.5|11846.5|11850|11848|11850.6|11848.6|11848.5|11846.5|1
1652923780000|2022-05-19 01:29:40|11849.9|11847.9|11847.8|11845.8|11850.4|11848.4|11847.8|11845.8|6
1652923790000|2022-05-19 01:29:50|11847.9|11845.9|11848.1|11846.1|11848.5|11846.5|11847.6|11845.6|3
1652923800000|2022-05-19 01:30:00|11847.8|11845.8|11844.5|11842.5|11847.8|11845.8|11843.6|11841.6|15
1652923810000|2022-05-19 01:30:10|11844.4|11842.4|11846|11844|11846|11844|11842.3|11840.3|11
1652923820000|2022-05-19 01:30:20|11845.4|11843.4|11845.4|11843.4|11846.3|11844.3|11845|11843|16
1652923830000|2022-05-19 01:30:30|11845.6|11843.6|11837.4|11835.4|11845.9|11843.9|11837.4|11835.4|68
1652923840000|2022-05-19 01:30:40|11835.6|11833.6|11836.4|11834.4|11836.6|11834.6|11831.6|11829.6|84
1652923850000|2022-05-19 01:30:50|11836.5|11834.5|11836.8|11834.8|11839.6|11837.6|11836.5|11834.5|23
1652923860000|2022-05-19 01:31:00|11837.3|11835.3|11838.4|11836.4|11838.9|11836.9|11836|11834|33
1652923870000|2022-05-19 01:31:10|11838.5|11836.5|11839.3|11837.3|11842.1|11840.1|11838.3|11836.3|22
1652923880000|2022-05-19 01:31:20|11839.5|11837.5|11841.1|11839.1|11841.5|11839.5|11839.3|11837.3|10
1652923890000|2022-05-19 01:31:30|11841|11839|11843|11841|11843.3|11841.3|11840.1|11838.1|8
1652923900000|2022-05-19 01:31:40|11842.9|11840.9|11841.3|11839.3|11844.3|11842.3|11840.3|11838.3|17
1652923910000|2022-05-19 01:31:50|11841.5|11839.5|11840.3|11838.3|11843.1|11841.1|11840.3|11838.3|5
1652923920000|2022-05-19 01:32:00|11840.4|11838.4|11839.3|11837.3|11841.6|11839.6|11839|11837|29
1652923930000|2022-05-19 01:32:10|11839.4|11837.4|11841.6|11839.6|11842.1|11840.1|11839.4|11837.4|28
1652923940000|2022-05-19 01:32:20|11841.8|11839.8|11844.3|11842.3|11844.3|11842.3|11841.8|11839.8|7
1652923950000|2022-05-19 01:32:30|11844.4|11842.4|11845.1|11843.1|11846.6|11844.6|11842.6|11840.6|19
1652923960000|2022-05-19 01:32:40|11845.3|11843.3|11845.1|11843.1|11846.3|11844.3|11844.8|11842.8|16
1652923970000|2022-05-19 01:32:50|11845.3|11843.3|11842.1|11840.1|11845.9|11843.9|11842.1|11840.1|26
1652923980000|2022-05-19 01:33:00|11842|11840|11841.3|11839.3|11842.5|11840.5|11839.5|11837.5|9
1652923990000|2022-05-19 01:33:10|11841|11839|11840|11838|11841.4|11839.4|11839.1|11837.1|2
1652924000000|2022-05-19 01:33:20|11839.9|11837.9|11844.1|11842.1|11844.1|11842.1|11839.8|11837.8|10
1652924010000|2022-05-19 01:33:30|11843.6|11841.6|11842|11840|11844.1|11842.1|11841.9|11839.9|9
1652924020000|2022-05-19 01:33:40|11841.9|11839.9|11840.5|11838.5|11842.3|11840.3|11839.8|11837.8|18
1652924030000|2022-05-19 01:33:50|11840.4|11838.4|11840.5|11838.5|11840.8|11838.8|11840.1|11838.1|7
1652924040000|2022-05-19 01:34:00|11840.6|11838.6|11842.9|11840.9|11842.9|11840.9|11838.5|11836.5|15
1652924050000|2022-05-19 01:34:10|11843|11841|11843|11841|11844.3|11842.3|11841.9|11839.9|8
1652924060000|2022-05-19 01:34:20|11843.1|11841.1|11842.5|11840.5|11843.4|11841.4|11841.8|11839.8|25
1652924070000|2022-05-19 01:34:30|11842.6|11840.6|11841.1|11839.1|11843.4|11841.4|11841.1|11839.1|22
1652924080000|2022-05-19 01:34:40|11840.4|11838.4|11840|11838|11840.6|11838.6|11838.5|11836.5|30
1652924090000|2022-05-19 01:34:50|11839.9|11837.9|11838.9|11836.9|11839.9|11837.9|11838|11836|17
1652924100000|2022-05-19 01:35:00|11838.8|11836.8|11840|11838|11840|11838|11836.9|11834.9|22
1652924110000|2022-05-19 01:35:10|11841|11839|11842.1|11840.1|11843.5|11841.5|11840.3|11838.3|25
1652924120000|2022-05-19 01:35:20|11842|11840|11841|11839|11842.3|11840.3|11839.3|11837.3|3
1652924130000|2022-05-19 01:35:30|11840.9|11838.9|11842.1|11840.1|11842.4|11840.4|11840|11838|7
1652924140000|2022-05-19 01:35:40|11842.3|11840.3|11844|11842|11845.6|11843.6|11841.9|11839.9|11
1652924150000|2022-05-19 01:35:50|11844.1|11842.1|11842.9|11840.9|11845|11843|11842.9|11840.9|8
1652924160000|2022-05-19 01:36:00|11842.8|11840.8|11839|11837|11842.8|11840.8|11839|11837|11
1652924170000|2022-05-19 01:36:10|11839.1|11837.1|11840.9|11838.9|11841.8|11839.8|11839.1|11837.1|9
1652924180000|2022-05-19 01:36:20|11840.8|11838.8|11837.9|11835.9|11840.8|11838.8|11837.8|11835.8|7
1652924190000|2022-05-19 01:36:30|11838|11836|11835.8|11833.8|11838.6|11836.6|11835.4|11833.4|39
1652924200000|2022-05-19 01:36:40|11835.6|11833.6|11835|11833|11835.9|11833.9|11834.3|11832.3|17
1652924210000|2022-05-19 01:36:50|11834.9|11832.9|11834|11832|11836.8|11834.8|11832.1|11830.1|52
1652924220000|2022-05-19 01:37:00|11833.9|11831.9|11836.1|11834.1|11837|11835|11833.5|11831.5|9
1652924230000|2022-05-19 01:37:10|11836.3|11834.3|11838.3|11836.3|11838.3|11836.3|11836|11834|13
1652924240000|2022-05-19 01:37:20|11838|11836|11838.4|11836.4|11838.5|11836.5|11836.9|11834.9|15
1652924250000|2022-05-19 01:37:30|11838.3|11836.3|11829.6|11827.6|11838.4|11836.4|11829.5|11827.5|57
1652924260000|2022-05-19 01:37:40|11829.5|11827.5|11831.3|11829.3|11831.6|11829.6|11829.5|11827.5|23
1652924270000|2022-05-19 01:37:50|11831.1|11829.1|11828.4|11826.4|11831.3|11829.3|11826.5|11824.5|65
1652924280000|2022-05-19 01:38:00|11828.5|11826.5|11831.8|11829.8|11831.8|11829.8|11828.1|11826.1|26
1652924290000|2022-05-19 01:38:10|11831.6|11829.6|11838.3|11836.3|11838.3|11836.3|11831.6|11829.6|19
1652924300000|2022-05-19 01:38:20|11838.1|11836.1|11837.6|11835.6|11840.9|11838.9|11837.5|11835.5|36
1652924310000|2022-05-19 01:38:30|11837.9|11835.9|11840.6|11838.6|11840.6|11838.6|11837.6|11835.6|18
1652924320000|2022-05-19 01:38:40|11840.4|11838.4|11840.6|11838.6|11841.6|11839.6|11839.1|11837.1|33
1652924330000|2022-05-19 01:38:50|11840.1|11838.1|11836.4|11834.4|11840.1|11838.1|11835.3|11833.3|26
1652924340000|2022-05-19 01:39:00|11836.3|11834.3|11837.8|11835.8|11838|11836|11835.3|11833.3|7
1652924350000|2022-05-19 01:39:10|11837.6|11835.6|11836.6|11834.6|11837.8|11835.8|11835.8|11833.8|14
1652924360000|2022-05-19 01:39:20|11836.3|11834.3|11835.8|11833.8|11836.4|11834.4|11832.9|11830.9|14
1652924370000|2022-05-19 01:39:30|11835.3|11833.3|11831.4|11829.4|11835.3|11833.3|11829|11827|42
1652924380000|2022-05-19 01:39:40|11831.8|11829.8|11834.8|11832.8|11836.8|11834.8|11831.6|11829.6|15
1652924390000|2022-05-19 01:39:50|11834.6|11832.6|11835.8|11833.8|11835.9|11833.9|11833.1|11831.1|7
1652924400000|2022-05-19 01:40:00|11835.6|11833.6|11836.8|11834.8|11837.5|11835.5|11834.5|11832.5|12
1652924410000|2022-05-19 01:40:10|11836.9|11834.9|11837.1|11835.1|11837.1|11835.1|11835.4|11833.4|7
1652924420000|2022-05-19 01:40:20|11837.3|11835.3|11837.9|11835.9|11839|11837|11837|11835|13
1652924430000|2022-05-19 01:40:30|11837.8|11835.8|11829.4|11827.4|11837.8|11835.8|11828.6|11826.6|79
1652924440000|2022-05-19 01:40:40|11829.5|11827.5|11832.1|11830.1|11832.1|11830.1|11829|11827|15
1652924450000|2022-05-19 01:40:50|11832.3|11830.3|11829.6|11827.6|11833.4|11831.4|11829.5|11827.5|27
1652924460000|2022-05-19 01:41:00|11829.3|11827.3|11827.4|11825.4|11830|11828|11826.5|11824.5|53
1652924470000|2022-05-19 01:41:10|11827.3|11825.3|11830.3|11828.3|11830.4|11828.4|11827.1|11825.1|7
1652924480000|2022-05-19 01:41:20|11830.6|11828.6|11828|11826|11830.6|11828.6|11828|11826|9
1652924490000|2022-05-19 01:41:30|11827.9|11825.9|11824|11822|11827.9|11825.9|11823.1|11821.1|66
1652924500000|2022-05-19 01:41:40|11824.4|11822.4|11825.5|11823.5|11825.5|11823.5|11823.6|11821.6|24
1652924510000|2022-05-19 01:41:50|11825.4|11823.4|11826.3|11824.3|11827.5|11825.5|11825.4|11823.4|22
1652924520000|2022-05-19 01:42:00|11826.4|11824.4|11821.9|11819.9|11826.5|11824.5|11820.5|11818.5|63
1652924530000|2022-05-19 01:42:10|11822.4|11820.4|11821.1|11819.1|11822.4|11820.4|11820|11818|39
1652924540000|2022-05-19 01:42:20|11822.1|11820.1|11822.9|11820.9|11823.1|11821.1|11820.9|11818.9|36
1652924550000|2022-05-19 01:42:30|11823|11821|11824.4|11822.4|11824.4|11822.4|11821.9|11819.9|20
1652924560000|2022-05-19 01:42:40|11824.3|11822.3|11824|11822|11825.9|11823.9|11823.9|11821.9|20
1652924570000|2022-05-19 01:42:50|11824.1|11822.1|11825.8|11823.8|11825.8|11823.8|11823|11821|18
1652924580000|2022-05-19 01:43:00|11825.9|11823.9|11828.6|11826.6|11832.3|11830.3|11825.9|11823.9|48
1652924590000|2022-05-19 01:43:10|11828.8|11826.8|11826.8|11824.8|11829.1|11827.1|11826.6|11824.6|14
1652924600000|2022-05-19 01:43:20|11827|11825|11826.1|11824.1|11827.4|11825.4|11826|11824|10
1652924610000|2022-05-19 01:43:30|11825|11823|11827.1|11825.1|11827.4|11825.4|11824.6|11822.6|18
1652924620000|2022-05-19 01:43:40|11826.9|11824.9|11827.8|11825.8|11828|11826|11826.8|11824.8|2
1652924630000|2022-05-19 01:43:50|11827.6|11825.6|11829.8|11827.8|11831.1|11829.1|11827.5|11825.5|25
1652924640000|2022-05-19 01:44:00|11830.1|11828.1|11831.1|11829.1|11831.1|11829.1|11827.6|11825.6|22
1652924650000|2022-05-19 01:44:10|11831|11829|11832.4|11830.4|11832.6|11830.6|11830.8|11828.8|23
1652924660000|2022-05-19 01:44:20|11832.3|11830.3|11834.8|11832.8|11834.8|11832.8|11832.3|11830.3|22
1652924670000|2022-05-19 01:44:30|11835.5|11833.5|11837.5|11835.5|11837.6|11835.6|11834.4|11832.4|38
1652924680000|2022-05-19 01:44:40|11837.6|11835.6|11838.5|11836.5|11840.8|11838.8|11837.6|11835.6|46
1652924690000|2022-05-19 01:44:50|11838.6|11836.6|11839.8|11837.8|11840.5|11838.5|11838.5|11836.5|15
1652924700000|2022-05-19 01:45:00|11839.4|11837.4|11846.6|11844.6|11846.6|11844.6|11839.4|11837.4|70
1652924710000|2022-05-19 01:45:10|11846.8|11844.8|11846.8|11844.8|11847.5|11845.5|11844.6|11842.6|28
1652924720000|2022-05-19 01:45:20|11846.9|11844.9|11848.5|11846.5|11850.4|11848.4|11846.8|11844.8|49
1652924730000|2022-05-19 01:45:30|11848.4|11846.4|11849.5|11847.5|11850.4|11848.4|11848.3|11846.3|46
1652924740000|2022-05-19 01:45:40|11849.4|11847.4|11846|11844|11849.4|11847.4|11844.6|11842.6|28
1652924750000|2022-05-19 01:45:50|11846.4|11844.4|11845.6|11843.6|11846.4|11844.4|11844.4|11842.4|19
1652924760000|2022-05-19 01:46:00|11845.8|11843.8|11844.3|11842.3|11845.8|11843.8|11844|11842|7
1652924770000|2022-05-19 01:46:10|11844.1|11842.1|11842.1|11840.1|11844.9|11842.9|11841.8|11839.8|33
1652924780000|2022-05-19 01:46:20|11842|11840|11840.9|11838.9|11842.1|11840.1|11840.5|11838.5|17
1652924790000|2022-05-19 01:46:30|11840.8|11838.8|11840.8|11838.8|11842.3|11840.3|11839.9|11837.9|23
1652924800000|2022-05-19 01:46:40|11840.6|11838.6|11840.6|11838.6|11842|11840|11840.6|11838.6|5
1652924810000|2022-05-19 01:46:50|11839.8|11837.8|11839|11837|11839.8|11837.8|11838.9|11836.9|20
1652924820000|2022-05-19 01:47:00|11839.1|11837.1|11842.4|11840.4|11842.4|11840.4|11838.6|11836.6|24
1652924830000|2022-05-19 01:47:10|11842.5|11840.5|11841.1|11839.1|11843.3|11841.3|11840.8|11838.8|13
1652924840000|2022-05-19 01:47:20|11841.3|11839.3|11840.1|11838.1|11841.8|11839.8|11839.9|11837.9|4
1652924850000|2022-05-19 01:47:30|11840|11838|11839.1|11837.1|11840|11838|11837.9|11835.9|15
1652924860000|2022-05-19 01:47:40|11839.6|11837.6|11841.8|11839.8|11843.3|11841.3|11839.6|11837.6|13
1652924870000|2022-05-19 01:47:50|11841.5|11839.5|11842.3|11840.3|11842.4|11840.4|11840.4|11838.4|11
1652924880000|2022-05-19 01:48:00|11842.4|11840.4|11842.9|11840.9|11842.9|11840.9|11842.3|11840.3|4
1652924890000|2022-05-19 01:48:10|11843.4|11841.4|11845|11843|11845.4|11843.4|11843.4|11841.4|10
1652924900000|2022-05-19 01:48:20|11845.1|11843.1|11845.4|11843.4|11845.8|11843.8|11844.9|11842.9|16
1652924910000|2022-05-19 01:48:30|11845.5|11843.5|11844.5|11842.5|11845.6|11843.6|11843.8|11841.8|12
1652924920000|2022-05-19 01:48:40|11844.6|11842.6|11843.5|11841.5|11845.3|11843.3|11842.9|11840.9|6
1652924930000|2022-05-19 01:48:50|11843.8|11841.8|11843.5|11841.5|11844|11842|11843.3|11841.3|8
1652924940000|2022-05-19 01:49:00|11843.6|11841.6|11843|11841|11843.8|11841.8|11841|11839|9
1652924950000|2022-05-19 01:49:10|11842.8|11840.8|11843.4|11841.4|11843.4|11841.4|11841.5|11839.5|10
1652924960000|2022-05-19 01:49:20|11843.5|11841.5|11847.6|11845.6|11847.6|11845.6|11843.5|11841.5|37
1652924970000|2022-05-19 01:49:30|11847.5|11845.5|11851|11849|11851.5|11849.5|11847.5|11845.5|61
1652924980000|2022-05-19 01:49:40|11851.1|11849.1|11845.6|11843.6|11851.3|11849.3|11845.6|11843.6|29
1652924990000|2022-05-19 01:49:50|11845.5|11843.5|11846|11844|11846.3|11844.3|11843.4|11841.4|15
1652925000000|2022-05-19 01:50:00|11846.1|11844.1|11845.3|11843.3|11847|11845|11845.1|11843.1|4
1652925010000|2022-05-19 01:50:10|11845.4|11843.4|11846.4|11844.4|11846.5|11844.5|11844.1|11842.1|8
1652925020000|2022-05-19 01:50:20|11846.3|11844.3|11844.5|11842.5|11846.4|11844.4|11844.1|11842.1|12
1652925030000|2022-05-19 01:50:30|11844.6|11842.6|11846.5|11844.5|11847|11845|11844.4|11842.4|19
1652925040000|2022-05-19 01:50:40|11846.4|11844.4|11848.4|11846.4|11849.1|11847.1|11846.4|11844.4|6
1652925050000|2022-05-19 01:50:50|11848|11846|11847|11845|11848.3|11846.3|11846.6|11844.6|16
1652925060000|2022-05-19 01:51:00|11846|11844|11843.5|11841.5|11846.5|11844.5|11843.4|11841.4|16
1652925070000|2022-05-19 01:51:10|11843.6|11841.6|11842|11840|11844.1|11842.1|11841.6|11839.6|14
1652925080000|2022-05-19 01:51:20|11842.1|11840.1|11845.1|11843.1|11845.1|11843.1|11842.1|11840.1|9
1652925090000|2022-05-19 01:51:30|11845|11843|11845.3|11843.3|11846.4|11844.4|11844.8|11842.8|9
1652925100000|2022-05-19 01:51:40|11845.1|11843.1|11844.1|11842.1|11846|11844|11844.1|11842.1|8
1652925110000|2022-05-19 01:51:50|11844|11842|11848.8|11846.8|11848.8|11846.8|11844|11842|5
1652925120000|2022-05-19 01:52:00|11848.9|11846.9|11847.3|11845.3|11851|11849|11847.1|11845.1|21
1652925130000|2022-05-19 01:52:10|11847.4|11845.4|11848.5|11846.5|11849.8|11847.8|11847.4|11845.4|7
1652925140000|2022-05-19 01:52:20|11847.9|11845.9|11847.6|11845.6|11848.1|11846.1|11847.4|11845.4|4
1652925150000|2022-05-19 01:52:30|11847.8|11845.8|11845.6|11843.6|11847.8|11845.8|11845.5|11843.5|13
1652925160000|2022-05-19 01:52:40|11845.8|11843.8|11846|11844|11846.8|11844.8|11845.4|11843.4|7
1652925170000|2022-05-19 01:52:50|11845.9|11843.9|11844.8|11842.8|11846.1|11844.1|11844.8|11842.8|5
1652925180000|2022-05-19 01:53:00|11844.9|11842.9|11842.9|11840.9|11845.1|11843.1|11842.5|11840.5|10
1652925190000|2022-05-19 01:53:10|11842.8|11840.8|11842.9|11840.9|11842.9|11840.9|11840.9|11838.9|17
1652925200000|2022-05-19 01:53:20|11843.1|11841.1|11842.5|11840.5|11843.1|11841.1|11841.5|11839.5|9
1652925210000|2022-05-19 01:53:30|11842.6|11840.6|11842.1|11840.1|11844|11842|11841.9|11839.9|4
1652925220000|2022-05-19 01:53:40|11842.3|11840.3|11845.5|11843.5|11845.5|11843.5|11842.3|11840.3|10
1652925230000|2022-05-19 01:53:50|11845.4|11843.4|11841.6|11839.6|11845.4|11843.4|11841|11839|19
1652925240000|2022-05-19 01:54:00|11841.5|11839.5|11844.8|11842.8|11845|11843|11840.9|11838.9|8
1652925250000|2022-05-19 01:54:10|11844.5|11842.5|11843.3|11841.3|11844.8|11842.8|11843|11841|4
1652925260000|2022-05-19 01:54:20|11843.1|11841.1|11845|11843|11846.4|11844.4|11842.6|11840.6|8
1652925270000|2022-05-19 01:54:30|11845.1|11843.1|11845|11843|11846.1|11844.1|11844.8|11842.8|1
1652925280000|2022-05-19 01:54:40|11845.1|11843.1|11846.4|11844.4|11846.5|11844.5|11844.4|11842.4|6
1652925290000|2022-05-19 01:54:50|11846.5|11844.5|11846|11844|11847.3|11845.3|11845.8|11843.8|19
1652925300000|2022-05-19 01:55:00|11846.1|11844.1|11847.3|11845.3|11847.8|11845.8|11845|11843|8
1652925310000|2022-05-19 01:55:10|11847.1|11845.1|11846.1|11844.1|11847.8|11845.8|11846|11844|17
1652925320000|2022-05-19 01:55:20|11846.3|11844.3|11848.9|11846.9|11849|11847|11846|11844|7
1652925330000|2022-05-19 01:55:30|11848.8|11846.8|11846.9|11844.9|11849.3|11847.3|11845.8|11843.8|9
1652925340000|2022-05-19 01:55:40|11847.1|11845.1|11845.4|11843.4|11847.1|11845.1|11843.9|11841.9|13
1652925350000|2022-05-19 01:55:50|11845.3|11843.3|11846|11844|11846.6|11844.6|11844.6|11842.6|12
1652925360000|2022-05-19 01:56:00|11845.9|11843.9|11845.8|11843.8|11845.9|11843.9|11844.3|11842.3|8
1652925370000|2022-05-19 01:56:10|11845.6|11843.6|11845.5|11843.5|11845.6|11843.6|11844.8|11842.8|2
1652925380000|2022-05-19 01:56:20|11845.6|11843.6|11846.1|11844.1|11846.5|11844.5|11845.4|11843.4|6
1652925390000|2022-05-19 01:56:30|11846.3|11844.3|11844|11842|11846.4|11844.4|11843.9|11841.9|7
1652925400000|2022-05-19 01:56:40|11843.9|11841.9|11844|11842|11845.1|11843.1|11843.5|11841.5|3
1652925410000|2022-05-19 01:56:50|11843.9|11841.9|11846.1|11844.1|11846.3|11844.3|11843.6|11841.6|4
1652925420000|2022-05-19 01:57:00|11846|11844|11847.4|11845.4|11847.4|11845.4|11845|11843|7
1652925430000|2022-05-19 01:57:10|11847.5|11845.5|11847|11845|11848|11846|11847|11845|2
1652925440000|2022-05-19 01:57:20|11847.3|11845.3|11848.1|11846.1|11849.5|11847.5|11847|11845|28
1652925450000|2022-05-19 01:57:30|11848.3|11846.3|11846.3|11844.3|11849.4|11847.4|11846.1|11844.1|6
1652925460000|2022-05-19 01:57:40|11845.8|11843.8|11847|11845|11847.5|11845.5|11845.6|11843.6|3
1652925470000|2022-05-19 01:57:50|11847.1|11845.1|11846.8|11844.8|11847.1|11845.1|11845.8|11843.8|4
1652925480000|2022-05-19 01:58:00|11846.9|11844.9|11847.4|11845.4|11847.8|11845.8|11845.9|11843.9|11
1652925490000|2022-05-19 01:58:10|11847.3|11845.3|11846|11844|11848.4|11846.4|11846|11844|7
1652925500000|2022-05-19 01:58:20|11845.9|11843.9|11846.3|11844.3|11847.1|11845.1|11845.8|11843.8|6
1652925510000|2022-05-19 01:58:30|11846.5|11844.5|11845.9|11843.9|11846.6|11844.6|11845.5|11843.5|12
1652925520000|2022-05-19 01:58:40|11845.8|11843.8|11846.3|11844.3|11846.3|11844.3|11845.6|11843.6|3
1652925530000|2022-05-19 01:58:50|11846.1|11844.1|11844.9|11842.9|11846.1|11844.1|11844.9|11842.9|7
1652925540000|2022-05-19 01:59:00|11845|11843|11845.4|11843.4|11846.3|11844.3|11845|11843|8
1652925550000|2022-05-19 01:59:10|11845.3|11843.3|11847.8|11845.8|11848.1|11846.1|11845|11843|14
1652925560000|2022-05-19 01:59:20|11847.9|11845.9|11847.8|11845.8|11848.1|11846.1|11846.8|11844.8|9
1652925570000|2022-05-19 01:59:30|11847.9|11845.9|11846|11844|11847.9|11845.9|11846|11844|6
1652925580000|2022-05-19 01:59:40|11846.1|11844.1|11846.3|11844.3|11846.4|11844.4|11846|11844|8
1652925590000|2022-05-19 01:59:50|11846.1|11844.1|11846.1|11844.1|11846.8|11844.8|11845.8|11843.8|3
1652925600000|2022-05-19 02:00:00|11846|11844|11847.4|11845.4|11847.8|11845.8|11844.9|11842.9|30
1652925610000|2022-05-19 02:00:10|11847.3|11845.3|11846.5|11844.5|11847.6|11845.6|11846.5|11844.5|2
1652925620000|2022-05-19 02:00:20|11846.6|11844.6|11843.5|11841.5|11846.9|11844.9|11843.5|11841.5|9
1652925630000|2022-05-19 02:00:30|11843.4|11841.4|11844.4|11842.4|11845.5|11843.5|11843.4|11841.4|14
1652925640000|2022-05-19 02:00:40|11844.5|11842.5|11846.3|11844.3|11846.5|11844.5|11844.3|11842.3|2
1652925650000|2022-05-19 02:00:50|11846.1|11844.1|11847.5|11845.5|11847.9|11845.9|11845.9|11843.9|10
1652925660000|2022-05-19 02:01:00|11847.6|11845.6|11848|11846|11848|11846|11847.1|11845.1|1
1652925670000|2022-05-19 02:01:10|11848.6|11846.6|11850.4|11848.4|11851.1|11849.1|11848|11846|45
1652925680000|2022-05-19 02:01:20|11850.3|11848.3|11847|11845|11850.5|11848.5|11846.9|11844.9|22
1652925690000|2022-05-19 02:01:30|11847.5|11845.5|11846.3|11844.3|11847.9|11845.9|11846.3|11844.3|14
1652925700000|2022-05-19 02:01:40|11846.1|11844.1|11847.1|11845.1|11847.1|11845.1|11846|11844|7
1652925710000|2022-05-19 02:01:50|11847|11845|11848.9|11846.9|11848.9|11846.9|11847|11845|11
1652925720000|2022-05-19 02:02:00|11848.8|11846.8|11847.9|11845.9|11849.3|11847.3|11847.1|11845.1|12
1652925730000|2022-05-19 02:02:10|11848|11846|11846.1|11844.1|11848.1|11846.1|11846.1|11844.1|11
1652925740000|2022-05-19 02:02:20|11846|11844|11845.5|11843.5|11846.9|11844.9|11845|11843|18
1652925750000|2022-05-19 02:02:30|11845.1|11843.1|11843.8|11841.8|11845.5|11843.5|11843.3|11841.3|19
1652925760000|2022-05-19 02:02:40|11843.6|11841.6|11844.9|11842.9|11844.9|11842.9|11843.4|11841.4|8
1652925770000|2022-05-19 02:02:50|11845|11843|11844.9|11842.9|11845.8|11843.8|11844.9|11842.9|1
1652925780000|2022-05-19 02:03:00|11845|11843|11845.1|11843.1|11845.8|11843.8|11844.5|11842.5|5
1652925790000|2022-05-19 02:03:10|11845.3|11843.3|11845.9|11843.9|11845.9|11843.9|11845.3|11843.3|1
1652925800000|2022-05-19 02:03:20|11845.8|11843.8|11845.4|11843.4|11845.8|11843.8|11844.8|11842.8|7
1652925810000|2022-05-19 02:03:30|11845.5|11843.5|11845.4|11843.4|11846.1|11844.1|11845.4|11843.4|1
1652925820000|2022-05-19 02:03:40|11845.6|11843.6|11845.3|11843.3|11846.1|11844.1|11845|11843|7
1652925830000|2022-05-19 02:03:50|11845.4|11843.4|11846.1|11844.1|11846.1|11844.1|11845.4|11843.4|2
1652925840000|2022-05-19 02:04:00|11846|11844|11848|11846|11848|11846|11845.5|11843.5|22
1652925850000|2022-05-19 02:04:10|11847.9|11845.9|11846.3|11844.3|11849.3|11847.3|11846.3|11844.3|10
1652925860000|2022-05-19 02:04:20|11846.4|11844.4|11845.8|11843.8|11847|11845|11845.8|11843.8|6
1652925870000|2022-05-19 02:04:30|11845.9|11843.9|11844.9|11842.9|11846.3|11844.3|11844.6|11842.6|9
1652925880000|2022-05-19 02:04:40|11844.6|11842.6|11845|11843|11845.1|11843.1|11843.8|11841.8|8
1652925890000|2022-05-19 02:04:50|11845.1|11843.1|11845.9|11843.9|11846.9|11844.9|11844.6|11842.6|6
1652925900000|2022-05-19 02:05:00|11845.3|11843.3|11844.5|11842.5|11845.5|11843.5|11844.5|11842.5|5
1652925910000|2022-05-19 02:05:10|11844.4|11842.4|11845.4|11843.4|11845.9|11843.9|11844.4|11842.4|2
1652925920000|2022-05-19 02:05:20|11845.1|11843.1|11845.9|11843.9|11846.8|11844.8|11845.1|11843.1|4
1652925930000|2022-05-19 02:05:30|11846|11844|11846.9|11844.9|11847.3|11845.3|11845.9|11843.9|5
1652925940000|2022-05-19 02:05:40|11846.8|11844.8|11846.6|11844.6|11847|11845|11846.1|11844.1|13
1652925950000|2022-05-19 02:05:50|11847.1|11845.1|11846.3|11844.3|11847.3|11845.3|11845.6|11843.6|5
1652925960000|2022-05-19 02:06:00|11846.4|11844.4|11847.6|11845.6|11848.3|11846.3|11846.4|11844.4|6
1652925970000|2022-05-19 02:06:10|11847.5|11845.5|11847.3|11845.3|11847.5|11845.5|11847.1|11845.1|0
1652925980000|2022-05-19 02:06:20|11847.4|11845.4|11846.6|11844.6|11847.4|11845.4|11846.3|11844.3|6
1652925990000|2022-05-19 02:06:30|11846.5|11844.5|11847.5|11845.5|11847.5|11845.5|11846|11844|7
1652926000000|2022-05-19 02:06:40|11847.4|11845.4|11846.5|11844.5|11847.4|11845.4|11846.3|11844.3|0
1652926010000|2022-05-19 02:06:50|11846.4|11844.4|11845.1|11843.1|11846.4|11844.4|11844|11842|10
1652926020000|2022-05-19 02:07:00|11845.3|11843.3|11844.1|11842.1|11845.4|11843.4|11844.1|11842.1|2
1652926030000|2022-05-19 02:07:10|11844.8|11842.8|11846.3|11844.3|11846.9|11844.9|11844.8|11842.8|12
1652926040000|2022-05-19 02:07:20|11846.4|11844.4|11848.4|11846.4|11848.5|11846.5|11846.4|11844.4|12
1652926050000|2022-05-19 02:07:30|11848.3|11846.3|11850.1|11848.1|11850.1|11848.1|11848.3|11846.3|8
1652926060000|2022-05-19 02:07:40|11851.4|11849.4|11852.5|11850.5|11853.9|11851.9|11851.4|11849.4|49
1652926070000|2022-05-19 02:07:50|11853|11851|11855.5|11853.5|11855.5|11853.5|11852.4|11850.4|20
1652926080000|2022-05-19 02:08:00|11855.4|11853.4|11857|11855|11858.3|11856.3|11855.3|11853.3|43
1652926090000|2022-05-19 02:08:10|11857.1|11855.1|11855.9|11853.9|11857.3|11855.3|11855.5|11853.5|16
1652926100000|2022-05-19 02:08:20|11856|11854|11856.1|11854.1|11856.1|11854.1|11853.9|11851.9|39
1652926110000|2022-05-19 02:08:30|11856.4|11854.4|11856.1|11854.1|11856.4|11854.4|11855.8|11853.8|5
1652926120000|2022-05-19 02:08:40|11856|11854|11856|11854|11856.8|11854.8|11855.9|11853.9|8
1652926130000|2022-05-19 02:08:50|11856.1|11854.1|11856.4|11854.4|11856.8|11854.8|11855.6|11853.6|15
1652926140000|2022-05-19 02:09:00|11856.3|11854.3|11857.9|11855.9|11859|11857|11856.3|11854.3|29
1652926150000|2022-05-19 02:09:10|11857.8|11855.8|11852.9|11850.9|11857.8|11855.8|11852.9|11850.9|31
1652926160000|2022-05-19 02:09:20|11852.1|11850.1|11847.3|11845.3|11852.1|11850.1|11845.3|11843.3|144
1652926170000|2022-05-19 02:09:30|11847.5|11845.5|11847.1|11845.1|11848.3|11846.3|11847.1|11845.1|9
1652926180000|2022-05-19 02:09:40|11847.3|11845.3|11848.1|11846.1|11848.3|11846.3|11847|11845|10
1652926190000|2022-05-19 02:09:50|11848.3|11846.3|11846.6|11844.6|11848.5|11846.5|11844.8|11842.8|33
1652926200000|2022-05-19 02:10:00|11846.4|11844.4|11847.5|11845.5|11849.4|11847.4|11846.4|11844.4|29
1652926210000|2022-05-19 02:10:10|11847.6|11845.6|11848.8|11846.8|11849.1|11847.1|11847.6|11845.6|10
1652926220000|2022-05-19 02:10:20|11848.9|11846.9|11848.6|11846.6|11849.4|11847.4|11847.9|11845.9|10
1652926230000|2022-05-19 02:10:30|11848.1|11846.1|11850.6|11848.6|11850.8|11848.8|11847.5|11845.5|35
1652926240000|2022-05-19 02:10:40|11850.5|11848.5|11850|11848|11850.5|11848.5|11848.4|11846.4|52
1652926250000|2022-05-19 02:10:50|11849.9|11847.9|11849|11847|11850.6|11848.6|11848.9|11846.9|10
1652926260000|2022-05-19 02:11:00|11849.3|11847.3|11850.6|11848.6|11850.8|11848.8|11848.5|11846.5|5
1652926270000|2022-05-19 02:11:10|11850.5|11848.5|11850.6|11848.6|11850.9|11848.9|11849|11847|0
1652926280000|2022-05-19 02:11:20|11850.5|11848.5|11849.3|11847.3|11850.5|11848.5|11849|11847|4
1652926290000|2022-05-19 02:11:30|11847.6|11845.6|11846|11844|11847.6|11845.6|11846|11844|19
1652926300000|2022-05-19 02:11:40|11846.3|11844.3|11846.5|11844.5|11847.1|11845.1|11845.9|11843.9|1
1652926310000|2022-05-19 02:11:50|11845.9|11843.9|11844.6|11842.6|11845.9|11843.9|11842.6|11840.6|44
1652926320000|2022-05-19 02:12:00|11844.4|11842.4|11843|11841|11845|11843|11842.5|11840.5|31
1652926330000|2022-05-19 02:12:10|11842.8|11840.8|11843.4|11841.4|11843.5|11841.5|11842.3|11840.3|21
1652926340000|2022-05-19 02:12:20|11843.5|11841.5|11846|11844|11846.8|11844.8|11843.5|11841.5|16
1652926350000|2022-05-19 02:12:30|11845.9|11843.9|11844.3|11842.3|11845.9|11843.9|11843.8|11841.8|16
1652926360000|2022-05-19 02:12:40|11844.4|11842.4|11843.1|11841.1|11844.5|11842.5|11843|11841|4
1652926370000|2022-05-19 02:12:50|11843|11841|11842.4|11840.4|11843.1|11841.1|11841.8|11839.8|9
1652926380000|2022-05-19 02:13:00|11842.3|11840.3|11842.5|11840.5|11842.5|11840.5|11841|11839|25
1652926390000|2022-05-19 02:13:10|11843.3|11841.3|11844.4|11842.4|11844.5|11842.5|11843.3|11841.3|6
1652926400000|2022-05-19 02:13:20|11844.3|11842.3|11844.6|11842.6|11844.8|11842.8|11843.3|11841.3|6
1652926410000|2022-05-19 02:13:30|11844.5|11842.5|11844.6|11842.6|11844.6|11842.6|11843.3|11841.3|6
1652926420000|2022-05-19 02:13:40|11844.8|11842.8|11847.6|11845.6|11848|11846|11844.8|11842.8|11
1652926430000|2022-05-19 02:13:50|11847.8|11845.8|11847.8|11845.8|11848|11846|11847|11845|5
1652926440000|2022-05-19 02:14:00|11848.1|11846.1|11848.1|11846.1|11849.8|11847.8|11848|11846|20
1652926450000|2022-05-19 02:14:10|11848.4|11846.4|11845.9|11843.9|11848.5|11846.5|11845.8|11843.8|7
1652926460000|2022-05-19 02:14:20|11845.8|11843.8|11846.3|11844.3|11846.5|11844.5|11845.8|11843.8|2
1652926470000|2022-05-19 02:14:30|11846.9|11844.9|11848.3|11846.3|11849.3|11847.3|11846.9|11844.9|7
1652926480000|2022-05-19 02:14:40|11848.1|11846.1|11849|11847|11849|11847|11847.1|11845.1|3
1652926490000|2022-05-19 02:14:50|11849.1|11847.1|11847.8|11845.8|11849.3|11847.3|11847.4|11845.4|1
1652926500000|2022-05-19 02:15:00|11847.6|11845.6|11845.5|11843.5|11847.8|11845.8|11845.1|11843.1|12
1652926510000|2022-05-19 02:15:10|11845.4|11843.4|11845.1|11843.1|11846.4|11844.4|11844.8|11842.8|7
1652926520000|2022-05-19 02:15:20|11845.3|11843.3|11847|11845|11847.3|11845.3|11845.3|11843.3|11
1652926530000|2022-05-19 02:15:30|11847.1|11845.1|11847.3|11845.3|11847.4|11845.4|11847.1|11845.1|1
1652926540000|2022-05-19 02:15:40|11848|11846|11851|11849|11851|11849|11848|11846|22
1652926550000|2022-05-19 02:15:50|11851.1|11849.1|11849.9|11847.9|11851.3|11849.3|11849|11847|14
1652926560000|2022-05-19 02:16:00|11850|11848|11849.9|11847.9|11850.1|11848.1|11849.8|11847.8|0
1652926570000|2022-05-19 02:16:10|11849.8|11847.8|11848|11846|11850.1|11848.1|11848|11846|3
1652926580000|2022-05-19 02:16:20|11847.9|11845.9|11847.9|11845.9|11848.3|11846.3|11847.4|11845.4|0
1652926590000|2022-05-19 02:16:30|11848|11846|11848.3|11846.3|11848.5|11846.5|11847.6|11845.6|0
1652926600000|2022-05-19 02:16:40|11848.4|11846.4|11847.5|11845.5|11848.4|11846.4|11847.4|11845.4|8
1652926610000|2022-05-19 02:16:50|11847.4|11845.4|11849.3|11847.3|11849.4|11847.4|11846.8|11844.8|1
1652926620000|2022-05-19 02:17:00|11849.4|11847.4|11850|11848|11850.1|11848.1|11849.3|11847.3|4
1652926630000|2022-05-19 02:17:10|11849.9|11847.9|11849.3|11847.3|11849.9|11847.9|11848.8|11846.8|1
1652926640000|2022-05-19 02:17:20|11848.6|11846.6|11847.8|11845.8|11849.5|11847.5|11847.8|11845.8|5
1652926650000|2022-05-19 02:17:30|11847.9|11845.9|11847.6|11845.6|11849.1|11847.1|11847.3|11845.3|6
1652926660000|2022-05-19 02:17:40|11847.8|11845.8|11848|11846|11848.6|11846.6|11847.8|11845.8|4
1652926670000|2022-05-19 02:17:50|11848.9|11846.9|11849.1|11847.1|11849.3|11847.3|11848.8|11846.8|2
1652926680000|2022-05-19 02:18:00|11849.3|11847.3|11847.9|11845.9|11849.3|11847.3|11847.6|11845.6|2
1652926690000|2022-05-19 02:18:10|11847.8|11845.8|11847.5|11845.5|11847.8|11845.8|11846.8|11844.8|6
1652926700000|2022-05-19 02:18:20|11847.8|11845.8|11847.9|11845.9|11848.3|11846.3|11846.5|11844.5|3
1652926710000|2022-05-19 02:18:30|11848|11846|11847.8|11845.8|11848|11846|11846.9|11844.9|2
1652926720000|2022-05-19 02:18:40|11847.6|11845.6|11848.9|11846.9|11849.4|11847.4|11847.5|11845.5|3
1652926730000|2022-05-19 02:18:50|11848.8|11846.8|11848.9|11846.9|11849.8|11847.8|11848.8|11846.8|3
1652926740000|2022-05-19 02:19:00|11848.8|11846.8|11847.3|11845.3|11848.8|11846.8|11847.1|11845.1|1
1652926750000|2022-05-19 02:19:10|11847.4|11845.4|11846.6|11844.6|11847.4|11845.4|11846.6|11844.6|3
1652926760000|2022-05-19 02:19:20|11846.9|11844.9|11846.1|11844.1|11846.9|11844.9|11846|11844|7
1652926770000|2022-05-19 02:19:30|11846.3|11844.3|11845.6|11843.6|11846.4|11844.4|11845.5|11843.5|3
1652926780000|2022-05-19 02:19:40|11845.8|11843.8|11845.3|11843.3|11846|11844|11844.3|11842.3|14
1652926790000|2022-05-19 02:19:50|11845.4|11843.4|11846|11844|11847.5|11845.5|11845.4|11843.4|8
1652926800000|2022-05-19 02:20:00|11845.9|11843.9|11846.4|11844.4|11847.3|11845.3|11845|11843|4
1652926810000|2022-05-19 02:20:10|11846.3|11844.3|11845.5|11843.5|11846.3|11844.3|11845.1|11843.1|2
1652926820000|2022-05-19 02:20:20|11845.4|11843.4|11844.4|11842.4|11845.5|11843.5|11843.6|11841.6|14
1652926830000|2022-05-19 02:20:30|11844.9|11842.9|11846.9|11844.9|11846.9|11844.9|11844.9|11842.9|6
1652926840000|2022-05-19 02:20:40|11846.6|11844.6|11847.3|11845.3|11847.4|11845.4|11846.4|11844.4|4
1652926850000|2022-05-19 02:20:50|11846.9|11844.9|11846.3|11844.3|11847.3|11845.3|11846.3|11844.3|11
1652926860000|2022-05-19 02:21:00|11846.1|11844.1|11845.9|11843.9|11846.1|11844.1|11845.4|11843.4|3
1652926870000|2022-05-19 02:21:10|11846|11844|11846.1|11844.1|11846.5|11844.5|11845.6|11843.6|3
1652926880000|2022-05-19 02:21:20|11846.4|11844.4|11845.9|11843.9|11847.1|11845.1|11845.9|11843.9|7
1652926890000|2022-05-19 02:21:30|11846.3|11844.3|11845.1|11843.1|11846.3|11844.3|11844.5|11842.5|15
1652926900000|2022-05-19 02:21:40|11844.9|11842.9|11843.4|11841.4|11845|11843|11841.6|11839.6|22
1652926910000|2022-05-19 02:21:50|11843.5|11841.5|11843.6|11841.6|11844|11842|11843.4|11841.4|3
1652926920000|2022-05-19 02:22:00|11843.9|11841.9|11843.6|11841.6|11844.5|11842.5|11842.5|11840.5|14
1652926930000|2022-05-19 02:22:10|11843.8|11841.8|11843.6|11841.6|11844.3|11842.3|11843|11841|7
1652926940000|2022-05-19 02:22:20|11843.8|11841.8|11843.6|11841.6|11844.9|11842.9|11842.9|11840.9|2
1652926950000|2022-05-19 02:22:30|11843.5|11841.5|11844.6|11842.6|11844.8|11842.8|11843|11841|7
1652926960000|2022-05-19 02:22:40|11844.8|11842.8|11844.5|11842.5|11846.4|11844.4|11844.4|11842.4|15
1652926970000|2022-05-19 02:22:50|11844.8|11842.8|11846.9|11844.9|11846.9|11844.9|11844.8|11842.8|28
1652926980000|2022-05-19 02:23:00|11847|11845|11847.3|11845.3|11847.5|11845.5|11846.4|11844.4|3
1652926990000|2022-05-19 02:23:10|11847.5|11845.5|11847.5|11845.5|11848|11846|11847.4|11845.4|9
1652927000000|2022-05-19 02:23:20|11847|11845|11847.5|11845.5|11847.9|11845.9|11847|11845|2
1652927010000|2022-05-19 02:23:30|11847.6|11845.6|11847.9|11845.9|11849.3|11847.3|11847.4|11845.4|2
1652927020000|2022-05-19 02:23:40|11847.8|11845.8|11846.4|11844.4|11847.8|11845.8|11846.1|11844.1|4
1652927030000|2022-05-19 02:23:50|11846.5|11844.5|11846.1|11844.1|11846.9|11844.9|11845.5|11843.5|5
1652927040000|2022-05-19 02:24:00|11846|11844|11846.9|11844.9|11847|11845|11845.3|11843.3|4
1652927050000|2022-05-19 02:24:10|11846.8|11844.8|11846.5|11844.5|11846.8|11844.8|11845.9|11843.9|1
1652927060000|2022-05-19 02:24:20|11846.4|11844.4|11846.5|11844.5|11847.3|11845.3|11846.1|11844.1|2
1652927070000|2022-05-19 02:24:30|11846.6|11844.6|11847.9|11845.9|11848.4|11846.4|11846.6|11844.6|4
1652927080000|2022-05-19 02:24:40|11847.8|11845.8|11847.9|11845.9|11847.9|11845.9|11847.5|11845.5|0
1652927090000|2022-05-19 02:24:50|11847.6|11845.6|11847.4|11845.4|11848|11846|11847.4|11845.4|1
1652927100000|2022-05-19 02:25:00|11847.5|11845.5|11848.9|11846.9|11849.3|11847.3|11847.5|11845.5|8
1652927110000|2022-05-19 02:25:10|11849|11847|11849.8|11847.8|11850.3|11848.3|11848.8|11846.8|10
1652927120000|2022-05-19 02:25:20|11849.9|11847.9|11851.6|11849.6|11852.3|11850.3|11849.9|11847.9|35
1652927130000|2022-05-19 02:25:30|11851.8|11849.8|11851.8|11849.8|11852.3|11850.3|11851.4|11849.4|7
1652927140000|2022-05-19 02:25:40|11851.9|11849.9|11852.5|11850.5|11852.5|11850.5|11851.5|11849.5|13
1652927150000|2022-05-19 02:25:50|11852.8|11850.8|11854.6|11852.6|11854.9|11852.9|11852.4|11850.4|30
1652927160000|2022-05-19 02:26:00|11855|11853|11857.9|11855.9|11858.1|11856.1|11855|11853|36
1652927170000|2022-05-19 02:26:10|11858|11856|11855.4|11853.4|11858.1|11856.1|11854|11852|26
1652927180000|2022-05-19 02:26:20|11855.5|11853.5|11852.4|11850.4|11855.6|11853.6|11852.4|11850.4|16
1652927190000|2022-05-19 02:26:30|11851.6|11849.6|11854.1|11852.1|11854.1|11852.1|11851.5|11849.5|3
1652927200000|2022-05-19 02:26:40|11854|11852|11853.6|11851.6|11854.1|11852.1|11853|11851|1
1652927210000|2022-05-19 02:26:50|11852.4|11850.4|11852.1|11850.1|11852.4|11850.4|11851.4|11849.4|7
1652927220000|2022-05-19 02:27:00|11852|11850|11850.9|11848.9|11852|11850|11850.8|11848.8|4
1652927230000|2022-05-19 02:27:10|11851.4|11849.4|11851.5|11849.5|11851.9|11849.9|11851.1|11849.1|1
1652927240000|2022-05-19 02:27:20|11851.1|11849.1|11850.5|11848.5|11851.6|11849.6|11849.8|11847.8|11
1652927250000|2022-05-19 02:27:30|11850.4|11848.4|11851.3|11849.3|11851.5|11849.5|11849.5|11847.5|2
1652927260000|2022-05-19 02:27:40|11851.1|11849.1|11849.5|11847.5|11851.5|11849.5|11849.5|11847.5|4
1652927270000|2022-05-19 02:27:50|11849.4|11847.4|11849.3|11847.3|11849.4|11847.4|11849|11847|7
1652927280000|2022-05-19 02:28:00|11849.1|11847.1|11850.3|11848.3|11850.3|11848.3|11849|11847|1
1652927290000|2022-05-19 02:28:10|11850.1|11848.1|11850|11848|11850.3|11848.3|11849.8|11847.8|1
1652927300000|2022-05-19 02:28:20|11850.6|11848.6|11854|11852|11854|11852|11850.1|11848.1|12
1652927310000|2022-05-19 02:28:30|11854.1|11852.1|11853.4|11851.4|11855.3|11853.3|11853.4|11851.4|15
1652927320000|2022-05-19 02:28:40|11853.5|11851.5|11850.5|11848.5|11853.5|11851.5|11850|11848|8
1652927330000|2022-05-19 02:28:50|11850.6|11848.6|11852.1|11850.1|11852.3|11850.3|11850.5|11848.5|7
1652927340000|2022-05-19 02:29:00|11852|11850|11851.3|11849.3|11852|11850|11850.5|11848.5|2
1652927350000|2022-05-19 02:29:10|11851.1|11849.1|11850.9|11848.9|11851.3|11849.3|11850.5|11848.5|1
1652927360000|2022-05-19 02:29:20|11850.6|11848.6|11849.9|11847.9|11850.6|11848.6|11849.8|11847.8|2
1652927370000|2022-05-19 02:29:30|11849.8|11847.8|11850.1|11848.1|11852.1|11850.1|11849.8|11847.8|13
1652927380000|2022-05-19 02:29:40|11850|11848|11849.5|11847.5|11850.4|11848.4|11849.5|11847.5|4
1652927390000|2022-05-19 02:29:50|11849.6|11847.6|11851|11849|11851.4|11849.4|11849.5|11847.5|2
1652927400000|2022-05-19 02:30:00|11851.3|11849.3|11851.8|11849.8|11852.3|11850.3|11850.4|11848.4|12
1652927410000|2022-05-19 02:30:10|11852|11850|11850.4|11848.4|11852.4|11850.4|11850.3|11848.3|7
1652927420000|2022-05-19 02:30:20|11850.3|11848.3|11849.1|11847.1|11850.6|11848.6|11848.9|11846.9|8
1652927430000|2022-05-19 02:30:30|11849|11847|11849.1|11847.1|11849.5|11847.5|11848.9|11846.9|5
1652927440000|2022-05-19 02:30:40|11848.9|11846.9|11850.1|11848.1|11850.5|11848.5|11848.9|11846.9|5
1652927450000|2022-05-19 02:30:50|11850.3|11848.3|11850.9|11848.9|11851.3|11849.3|11850.3|11848.3|3
1652927460000|2022-05-19 02:31:00|11850.8|11848.8|11850.8|11848.8|11851|11849|11850.6|11848.6|9
1652927470000|2022-05-19 02:31:10|11850.9|11848.9|11851.5|11849.5|11851.5|11849.5|11850.5|11848.5|6
1652927480000|2022-05-19 02:31:20|11851.8|11849.8|11851.9|11849.9|11852|11850|11850.9|11848.9|9
1652927490000|2022-05-19 02:31:30|11851.8|11849.8|11851.8|11849.8|11851.9|11849.9|11851.5|11849.5|3
1652927500000|2022-05-19 02:31:40|11851.9|11849.9|11851.9|11849.9|11851.9|11849.9|11851.9|11849.9|0
1652927510000|2022-05-19 02:31:50|11852|11850|11854.6|11852.6|11854.9|11852.9|11851.9|11849.9|30
1652927520000|2022-05-19 02:32:00|11854.8|11852.8|11853|11851|11855.3|11853.3|11853|11851|6
1652927530000|2022-05-19 02:32:10|11853.1|11851.1|11854.1|11852.1|11854.1|11852.1|11851.8|11849.8|5
1652927540000|2022-05-19 02:32:20|11854.5|11852.5|11854.4|11852.4|11854.5|11852.5|11853.5|11851.5|6
1652927550000|2022-05-19 02:32:30|11854.1|11852.1|11854.1|11852.1|11854.8|11852.8|11854|11852|5
1652927560000|2022-05-19 02:32:40|11854.4|11852.4|11854.4|11852.4|11854.6|11852.6|11853.6|11851.6|2
1652927570000|2022-05-19 02:32:50|11854.6|11852.6|11856.5|11854.5|11856.8|11854.8|11854.4|11852.4|32
1652927580000|2022-05-19 02:33:00|11856.6|11854.6|11859.4|11857.4|11859.6|11857.6|11856.6|11854.6|62
1652927590000|2022-05-19 02:33:10|11859.3|11857.3|11861.4|11859.4|11862.8|11860.8|11858.9|11856.9|61
1652927600000|2022-05-19 02:33:20|11861.3|11859.3|11860.4|11858.4|11861.4|11859.4|11859.5|11857.5|21
1652927610000|2022-05-19 02:33:30|11860.1|11858.1|11859.6|11857.6|11860.9|11858.9|11859|11857|31
1652927620000|2022-05-19 02:33:40|11859.8|11857.8|11858.8|11856.8|11860.5|11858.5|11858.8|11856.8|10
1652927630000|2022-05-19 02:33:50|11858.6|11856.6|11856.6|11854.6|11858.6|11856.6|11856.5|11854.5|10
1652927640000|2022-05-19 02:34:00|11855.8|11853.8|11856.4|11854.4|11856.8|11854.8|11855.8|11853.8|10
1652927650000|2022-05-19 02:34:10|11856.3|11854.3|11856.9|11854.9|11857.1|11855.1|11856.1|11854.1|6
1652927660000|2022-05-19 02:34:20|11857|11855|11856.3|11854.3|11857|11855|11856|11854|7
1652927670000|2022-05-19 02:34:30|11856.4|11854.4|11857.1|11855.1|11857.4|11855.4|11856.4|11854.4|1
1652927680000|2022-05-19 02:34:40|11857|11855|11855.6|11853.6|11857|11855|11855.5|11853.5|14
1652927690000|2022-05-19 02:34:50|11855.8|11853.8|11857.9|11855.9|11858.1|11856.1|11855.6|11853.6|5
1652927700000|2022-05-19 02:35:00|11858.1|11856.1|11858.5|11856.5|11859.3|11857.3|11858.1|11856.1|5
1652927710000|2022-05-19 02:35:10|11858.4|11856.4|11856.1|11854.1|11858.4|11856.4|11856|11854|17
1652927720000|2022-05-19 02:35:20|11856.3|11854.3|11855.8|11853.8|11857.1|11855.1|11855.8|11853.8|4
1652927730000|2022-05-19 02:35:30|11855.9|11853.9|11856.1|11854.1|11856.5|11854.5|11855.4|11853.4|14
1652927740000|2022-05-19 02:35:40|11856.3|11854.3|11858.5|11856.5|11858.5|11856.5|11856|11854|9
1652927750000|2022-05-19 02:35:50|11858.6|11856.6|11859.1|11857.1|11859.3|11857.3|11858.5|11856.5|6
1652927760000|2022-05-19 02:36:00|11859|11857|11861.4|11859.4|11861.8|11859.8|11859|11857|32
1652927770000|2022-05-19 02:36:10|11861|11859|11860.1|11858.1|11861.3|11859.3|11860|11858|20
1652927780000|2022-05-19 02:36:20|11860.3|11858.3|11859.5|11857.5|11860.3|11858.3|11859.4|11857.4|4
1652927790000|2022-05-19 02:36:30|11859.6|11857.6|11857|11855|11859.6|11857.6|11855.8|11853.8|25
1652927800000|2022-05-19 02:36:40|11857.3|11855.3|11856.9|11854.9|11858.4|11856.4|11856.8|11854.8|14
1652927810000|2022-05-19 02:36:50|11857.1|11855.1|11855.8|11853.8|11857.3|11855.3|11855.4|11853.4|10
1652927820000|2022-05-19 02:37:00|11855.6|11853.6|11857.4|11855.4|11857.6|11855.6|11855.6|11853.6|5
1652927830000|2022-05-19 02:37:10|11857.5|11855.5|11857.5|11855.5|11857.6|11855.6|11857.3|11855.3|0
1652927840000|2022-05-19 02:37:20|11857.6|11855.6|11858.6|11856.6|11858.6|11856.6|11857.1|11855.1|9
1652927850000|2022-05-19 02:37:30|11858.8|11856.8|11858.5|11856.5|11859.9|11857.9|11858.1|11856.1|7
1652927860000|2022-05-19 02:37:40|11858.6|11856.6|11858.4|11856.4|11859|11857|11858.3|11856.3|1
1652927870000|2022-05-19 02:37:50|11858.3|11856.3|11858.1|11856.1|11858.3|11856.3|11856.9|11854.9|10
1652927880000|2022-05-19 02:38:00|11858.3|11856.3|11858.4|11856.4|11858.5|11856.5|11858.1|11856.1|3
1652927890000|2022-05-19 02:38:10|11858.3|11856.3|11857.5|11855.5|11858.4|11856.4|11857.4|11855.4|5
1652927900000|2022-05-19 02:38:20|11857.6|11855.6|11857.6|11855.6|11859.8|11857.8|11857.6|11855.6|16
1652927910000|2022-05-19 02:38:30|11857.5|11855.5|11860.3|11858.3|11860.4|11858.4|11857.1|11855.1|14
1652927920000|2022-05-19 02:38:40|11860.4|11858.4|11860.8|11858.8|11860.8|11858.8|11859.6|11857.6|2
1652927930000|2022-05-19 02:38:50|11860.6|11858.6|11862.6|11860.6|11862.8|11860.8|11860.6|11858.6|54
1652927940000|2022-05-19 02:39:00|11862.4|11860.4|11860.6|11858.6|11863.8|11861.8|11860.6|11858.6|30
1652927950000|2022-05-19 02:39:10|11860.4|11858.4|11860.8|11858.8|11860.9|11858.9|11859.6|11857.6|14
1652927960000|2022-05-19 02:39:20|11860.9|11858.9|11860.4|11858.4|11862|11860|11860.4|11858.4|27
1652927970000|2022-05-19 02:39:30|11859.6|11857.6|11859.6|11857.6|11860|11858|11859.5|11857.5|3
1652927980000|2022-05-19 02:39:40|11859.5|11857.5|11860.9|11858.9|11861.6|11859.6|11859|11857|13
1652927990000|2022-05-19 02:39:50|11861|11859|11860.5|11858.5|11861.4|11859.4|11860.4|11858.4|3
1652928000000|2022-05-19 02:40:00|11860.6|11858.6|11858.8|11856.8|11861|11859|11858.5|11856.5|29
1652928010000|2022-05-19 02:40:10|11858.6|11856.6|11859.1|11857.1|11860.4|11858.4|11857.5|11855.5|14
1652928020000|2022-05-19 02:40:20|11859.4|11857.4|11859.8|11857.8|11859.8|11857.8|11859.1|11857.1|1
1652928030000|2022-05-19 02:40:30|11859.6|11857.6|11860.4|11858.4|11861.6|11859.6|11858.8|11856.8|25
1652928040000|2022-05-19 02:40:40|11860.5|11858.5|11860.3|11858.3|11862.9|11860.9|11860.1|11858.1|31
1652928050000|2022-05-19 02:40:50|11860.4|11858.4|11863.8|11861.8|11864.8|11862.8|11860.4|11858.4|36
1652928060000|2022-05-19 02:41:00|11863.3|11861.3|11861.5|11859.5|11863.3|11861.3|11861.3|11859.3|10
1652928070000|2022-05-19 02:41:10|11861.4|11859.4|11866.9|11864.9|11868.3|11866.3|11861.4|11859.4|88
1652928080000|2022-05-19 02:41:20|11866.8|11864.8|11867.4|11865.4|11869.1|11867.1|11865.9|11863.9|24
1652928090000|2022-05-19 02:41:30|11867.5|11865.5|11868.5|11866.5|11869.3|11867.3|11867.5|11865.5|13
1652928100000|2022-05-19 02:41:40|11868.4|11866.4|11870|11868|11870.3|11868.3|11866.5|11864.5|41
1652928110000|2022-05-19 02:41:50|11869.8|11867.8|11868.3|11866.3|11869.8|11867.8|11867.5|11865.5|17
1652928120000|2022-05-19 02:42:00|11868.4|11866.4|11872.6|11870.6|11873.5|11871.5|11867|11865|149
1652928130000|2022-05-19 02:42:10|11872.1|11870.1|11872.8|11870.8|11873|11871|11872.1|11870.1|17
1652928140000|2022-05-19 02:42:20|11872.9|11870.9|11875.8|11873.8|11875.8|11873.8|11872.6|11870.6|35
1652928150000|2022-05-19 02:42:30|11875.6|11873.6|11877.9|11875.9|11879.4|11877.4|11875.5|11873.5|55
1652928160000|2022-05-19 02:42:40|11877.8|11875.8|11878.6|11876.6|11880|11878|11877.5|11875.5|39
1652928170000|2022-05-19 02:42:50|11878.9|11876.9|11878.8|11876.8|11882.9|11880.9|11878.5|11876.5|128
1652928180000|2022-05-19 02:43:00|11878.9|11876.9|11882.3|11880.3|11882.6|11880.6|11878.4|11876.4|63
1652928190000|2022-05-19 02:43:10|11882.8|11880.8|11887.1|11885.1|11887.3|11885.3|11881.4|11879.4|75
1652928200000|2022-05-19 02:43:20|11887.4|11885.4|11889.5|11887.5|11889.8|11887.8|11885.9|11883.9|63
1652928210000|2022-05-19 02:43:30|11889.6|11887.6|11886.8|11884.8|11889.9|11887.9|11886.1|11884.1|55
1652928220000|2022-05-19 02:43:40|11887.4|11885.4|11885.5|11883.5|11887.9|11885.9|11885.5|11883.5|23
1652928230000|2022-05-19 02:43:50|11885.6|11883.6|11885.4|11883.4|11885.6|11883.6|11883.3|11881.3|25
1652928240000|2022-05-19 02:44:00|11885.5|11883.5|11886.9|11884.9|11888.1|11886.1|11885|11883|24
1652928250000|2022-05-19 02:44:10|11887|11885|11890.8|11888.8|11890.8|11888.8|11886|11884|38
1652928260000|2022-05-19 02:44:20|11891.5|11889.5|11890.9|11888.9|11892.8|11890.8|11890.8|11888.8|28
1652928270000|2022-05-19 02:44:30|11890.8|11888.8|11891.4|11889.4|11891.4|11889.4|11888.8|11886.8|28
1652928280000|2022-05-19 02:44:40|11891.5|11889.5|11889.4|11887.4|11892.1|11890.1|11889.4|11887.4|17
1652928290000|2022-05-19 02:44:50|11889.5|11887.5|11887.4|11885.4|11889.9|11887.9|11886.6|11884.6|26
1652928300000|2022-05-19 02:45:00|11888|11886|11888|11886|11888.9|11886.9|11887.6|11885.6|17
1652928310000|2022-05-19 02:45:10|11888.3|11886.3|11888.5|11886.5|11889.4|11887.4|11887.9|11885.9|32
1652928320000|2022-05-19 02:45:20|11888.6|11886.6|11887.8|11885.8|11888.8|11886.8|11887.6|11885.6|7
1652928330000|2022-05-19 02:45:30|11888|11886|11889.1|11887.1|11889.6|11887.6|11887.6|11885.6|29
1652928340000|2022-05-19 02:45:40|11888.9|11886.9|11893.5|11891.5|11894.3|11892.3|11888.9|11886.9|95
1652928350000|2022-05-19 02:45:50|11893.6|11891.6|11897.5|11895.5|11897.5|11895.5|11893.6|11891.6|76
1652928360000|2022-05-19 02:46:00|11897.4|11895.4|11898.5|11896.5|11901.3|11899.3|11896.8|11894.8|106
1652928370000|2022-05-19 02:46:10|11898.6|11896.6|11899.1|11897.1|11900.5|11898.5|11898.3|11896.3|29
1652928380000|2022-05-19 02:46:20|11899.3|11897.3|11899.6|11897.6|11902.8|11900.8|11899.3|11897.3|57
1652928390000|2022-05-19 02:46:30|11899.8|11897.8|11895.1|11893.1|11900|11898|11895.1|11893.1|64
1652928400000|2022-05-19 02:46:40|11895|11893|11891.1|11889.1|11895.4|11893.4|11891.1|11889.1|45
1652928410000|2022-05-19 02:46:50|11891.8|11889.8|11892.1|11890.1|11895|11893|11891.3|11889.3|44
1652928420000|2022-05-19 02:47:00|11892|11890|11892.3|11890.3|11893|11891|11891.1|11889.1|18
1652928430000|2022-05-19 02:47:10|11892.4|11890.4|11892.3|11890.3|11892.8|11890.8|11891.3|11889.3|24
1652928440000|2022-05-19 02:47:20|11892.5|11890.5|11891.3|11889.3|11892.8|11890.8|11891.3|11889.3|10
1652928450000|2022-05-19 02:47:30|11891.1|11889.1|11890.1|11888.1|11892.1|11890.1|11890|11888|25
1652928460000|2022-05-19 02:47:40|11890|11888|11890.6|11888.6|11891.3|11889.3|11889.5|11887.5|7
1652928470000|2022-05-19 02:47:50|11890.8|11888.8|11894.1|11892.1|11894.5|11892.5|11890.8|11888.8|34
1652928480000|2022-05-19 02:48:00|11893.9|11891.9|11893.5|11891.5|11894.3|11892.3|11893.3|11891.3|13
1652928490000|2022-05-19 02:48:10|11893.4|11891.4|11896|11894|11896.9|11894.9|11893.4|11891.4|25
1652928500000|2022-05-19 02:48:20|11895.8|11893.8|11893.8|11891.8|11895.9|11893.9|11893.6|11891.6|32
1652928510000|2022-05-19 02:48:30|11893.6|11891.6|11892.4|11890.4|11893.8|11891.8|11891.4|11889.4|31
1652928520000|2022-05-19 02:48:40|11892.3|11890.3|11890.4|11888.4|11892.4|11890.4|11890.4|11888.4|16
1652928530000|2022-05-19 02:48:50|11890.5|11888.5|11891.6|11889.6|11891.8|11889.8|11890.4|11888.4|16
1652928540000|2022-05-19 02:49:00|11892.4|11890.4|11891.1|11889.1|11892.6|11890.6|11891|11889|10
1652928550000|2022-05-19 02:49:10|11891.3|11889.3|11891.5|11889.5|11891.5|11889.5|11889.9|11887.9|17
1652928560000|2022-05-19 02:49:20|11891.6|11889.6|11890.6|11888.6|11891.6|11889.6|11890.5|11888.5|4
1652928570000|2022-05-19 02:49:30|11890.8|11888.8|11890.5|11888.5|11891.8|11889.8|11890|11888|9
1652928580000|2022-05-19 02:49:40|11890.4|11888.4|11887.6|11885.6|11890.4|11888.4|11887|11885|33
1652928590000|2022-05-19 02:49:50|11887.5|11885.5|11887.9|11885.9|11888.9|11886.9|11887.4|11885.4|13
1652928600000|2022-05-19 02:50:00|11888|11886|11886|11884|11888.3|11886.3|11885.5|11883.5|32
1652928610000|2022-05-19 02:50:10|11886.6|11884.6|11887.4|11885.4|11889.4|11887.4|11885.6|11883.6|37
1652928620000|2022-05-19 02:50:20|11887.5|11885.5|11887.3|11885.3|11888|11886|11887.3|11885.3|7
1652928630000|2022-05-19 02:50:30|11887.4|11885.4|11887.1|11885.1|11890.8|11888.8|11886.9|11884.9|32
1652928640000|2022-05-19 02:50:40|11887.4|11885.4|11887.9|11885.9|11888.4|11886.4|11887.4|11885.4|8
1652928650000|2022-05-19 02:50:50|11888|11886|11889.1|11887.1|11890|11888|11888|11886|16
1652928660000|2022-05-19 02:51:00|11889.3|11887.3|11889.6|11887.6|11889.8|11887.8|11889.1|11887.1|5
1652928670000|2022-05-19 02:51:10|11889.5|11887.5|11891.9|11889.9|11892|11890|11889.3|11887.3|10
1652928680000|2022-05-19 02:51:20|11892|11890|11890.6|11888.6|11893.1|11891.1|11890.6|11888.6|21
1652928690000|2022-05-19 02:51:30|11890.8|11888.8|11888.3|11886.3|11890.9|11888.9|11888.3|11886.3|15
1652928700000|2022-05-19 02:51:40|11888.4|11886.4|11890.8|11888.8|11890.8|11888.8|11888.4|11886.4|13
1652928710000|2022-05-19 02:51:50|11890.6|11888.6|11889.6|11887.6|11891|11889|11889.6|11887.6|12
1652928720000|2022-05-19 02:52:00|11889.5|11887.5|11888.9|11886.9|11889.9|11887.9|11888.9|11886.9|17
1652928730000|2022-05-19 02:52:10|11888.8|11886.8|11889|11887|11890|11888|11888.5|11886.5|12
1652928740000|2022-05-19 02:52:20|11888.9|11886.9|11888.5|11886.5|11889|11887|11887.8|11885.8|25
1652928750000|2022-05-19 02:52:30|11888.4|11886.4|11887.9|11885.9|11888.4|11886.4|11887.6|11885.6|0
1652928760000|2022-05-19 02:52:40|11887.8|11885.8|11886.8|11884.8|11887.8|11885.8|11886.5|11884.5|17
1652928770000|2022-05-19 02:52:50|11886.6|11884.6|11890|11888|11890.9|11888.9|11886.5|11884.5|28
1652928780000|2022-05-19 02:53:00|11890.1|11888.1|11889.6|11887.6|11890.9|11888.9|11889.4|11887.4|7
1652928790000|2022-05-19 02:53:10|11889.8|11887.8|11891.1|11889.1|11891.4|11889.4|11889.8|11887.8|10
1652928800000|2022-05-19 02:53:20|11891.3|11889.3|11888.5|11886.5|11891.4|11889.4|11888.3|11886.3|10
1652928810000|2022-05-19 02:53:30|11888.6|11886.6|11887.4|11885.4|11888.9|11886.9|11887.4|11885.4|4
1652928820000|2022-05-19 02:53:40|11887.6|11885.6|11888.8|11886.8|11888.9|11886.9|11887.1|11885.1|27
1652928830000|2022-05-19 02:53:50|11889.1|11887.1|11889.8|11887.8|11890.1|11888.1|11888.8|11886.8|1
1652928840000|2022-05-19 02:54:00|11889.6|11887.6|11890.9|11888.9|11891.4|11889.4|11889.5|11887.5|28
1652928850000|2022-05-19 02:54:10|11891|11889|11893.4|11891.4|11893.8|11891.8|11890.6|11888.6|32
1652928860000|2022-05-19 02:54:20|11892.8|11890.8|11891.3|11889.3|11892.8|11890.8|11891.1|11889.1|8
1652928870000|2022-05-19 02:54:30|11891.4|11889.4|11890.4|11888.4|11891.5|11889.5|11889.4|11887.4|7
1652928880000|2022-05-19 02:54:40|11890.9|11888.9|11889.1|11887.1|11890.9|11888.9|11888.5|11886.5|26
1652928890000|2022-05-19 02:54:50|11889.3|11887.3|11889.3|11887.3|11889.4|11887.4|11888.5|11886.5|7
1652928900000|2022-05-19 02:55:00|11889.4|11887.4|11890.3|11888.3|11890.4|11888.4|11889.3|11887.3|0
1652928910000|2022-05-19 02:55:10|11890.1|11888.1|11891.4|11889.4|11891.6|11889.6|11889.6|11887.6|37
1652928920000|2022-05-19 02:55:20|11891.1|11889.1|11894.6|11892.6|11895|11893|11891.1|11889.1|35
1652928930000|2022-05-19 02:55:30|11895.5|11893.5|11895.5|11893.5|11897.1|11895.1|11895|11893|30
1652928940000|2022-05-19 02:55:40|11895.6|11893.6|11894.1|11892.1|11896.3|11894.3|11894|11892|19
1652928950000|2022-05-19 02:55:50|11894|11892|11895.4|11893.4|11895.6|11893.6|11894|11892|8
1652928960000|2022-05-19 02:56:00|11895.5|11893.5|11895.4|11893.4|11896.6|11894.6|11894.1|11892.1|14
1652928970000|2022-05-19 02:56:10|11895.8|11893.8|11896.1|11894.1|11896.1|11894.1|11895.5|11893.5|7
1652928980000|2022-05-19 02:56:20|11896.3|11894.3|11898.8|11896.8|11898.8|11896.8|11895|11893|25
1652928990000|2022-05-19 02:56:30|11899|11897|11897.6|11895.6|11899.1|11897.1|11896.4|11894.4|23
1652929000000|2022-05-19 02:56:40|11897.8|11895.8|11898.5|11896.5|11898.5|11896.5|11896.8|11894.8|11
1652929010000|2022-05-19 02:56:50|11898.4|11896.4|11898.8|11896.8|11899.3|11897.3|11897.3|11895.3|52
1652929020000|2022-05-19 02:57:00|11898.1|11896.1|11899.3|11897.3|11899.3|11897.3|11898.1|11896.1|10
1652929030000|2022-05-19 02:57:10|11899.1|11897.1|11903.1|11901.1|11903.4|11901.4|11899.1|11897.1|61
1652929040000|2022-05-19 02:57:20|11903.5|11901.5|11901.4|11899.4|11903.6|11901.6|11901.4|11899.4|43
1652929050000|2022-05-19 02:57:30|11901.6|11899.6|11904|11902|11904|11902|11901.1|11899.1|71
1652929060000|2022-05-19 02:57:40|11904.3|11902.3|11906.5|11904.5|11907.5|11905.5|11903.8|11901.8|62
1652929070000|2022-05-19 02:57:50|11906.4|11904.4|11906.1|11904.1|11906.5|11904.5|11905.4|11903.4|14
1652929080000|2022-05-19 02:58:00|11906|11904|11905.1|11903.1|11906.1|11904.1|11904.4|11902.4|22
1652929090000|2022-05-19 02:58:10|11905|11903|11904.9|11902.9|11905|11903|11903.1|11901.1|29
1652929100000|2022-05-19 02:58:20|11904.6|11902.6|11904|11902|11904.9|11902.9|11903.8|11901.8|12
1652929110000|2022-05-19 02:58:30|11903.9|11901.9|11904|11902|11904|11902|11903.6|11901.6|21
1652929120000|2022-05-19 02:58:40|11903.9|11901.9|11904.6|11902.6|11905|11903|11903.8|11901.8|30
1652929130000|2022-05-19 02:58:50|11904.5|11902.5|11902.8|11900.8|11904.8|11902.8|11902.8|11900.8|24
1652929140000|2022-05-19 02:59:00|11902.6|11900.6|11902.9|11900.9|11903|11901|11902.6|11900.6|21
1652929150000|2022-05-19 02:59:10|11902.8|11900.8|11904.9|11902.9|11905.1|11903.1|11902.8|11900.8|12
1652929160000|2022-05-19 02:59:20|11905|11903|11906.6|11904.6|11907.5|11905.5|11904.9|11902.9|22
1652929170000|2022-05-19 02:59:30|11906.4|11904.4|11908.9|11906.9|11909.3|11907.3|11906.3|11904.3|43
1652929180000|2022-05-19 02:59:40|11909|11907|11909.9|11907.9|11909.9|11907.9|11907.8|11905.8|37
1652929190000|2022-05-19 02:59:50|11910|11908|11907.9|11905.9|11910.3|11908.3|11907.5|11905.5|39
1652929200000|2022-05-19 03:00:00|11908.1|11906.1|11909.8|11907.8|11911|11909|11906.9|11904.9|84
1652929210000|2022-05-19 03:00:10|11910.1|11908.1|11912.3|11910.3|11912.3|11910.3|11909.3|11907.3|49
1652929220000|2022-05-19 03:00:20|11911.8|11909.8|11911.5|11909.5|11912.3|11910.3|11911.5|11909.5|28
1652929230000|2022-05-19 03:00:30|11911.4|11909.4|11915.1|11913.1|11915.6|11913.6|11911.3|11909.3|82
1652929240000|2022-05-19 03:00:40|11914.9|11912.9|11919.6|11917.6|11919.8|11917.8|11914.4|11912.4|348
1652929250000|2022-05-19 03:00:50|11919.4|11917.4|11919.4|11917.4|11919.8|11917.8|11917.9|11915.9|52
1652929260000|2022-05-19 03:01:00|11919|11917|11916.6|11914.6|11919|11917|11914.4|11912.4|41
1652929270000|2022-05-19 03:01:10|11916.8|11914.8|11917.9|11915.9|11918.4|11916.4|11916.5|11914.5|25
1652929280000|2022-05-19 03:01:20|11917.8|11915.8|11913.9|11911.9|11917.9|11915.9|11913.5|11911.5|33
1652929290000|2022-05-19 03:01:30|11914.1|11912.1|11915.3|11913.3|11915.8|11913.8|11913.5|11911.5|23
1652929300000|2022-05-19 03:01:40|11915.4|11913.4|11916.5|11914.5|11916.9|11914.9|11915.1|11913.1|24
1652929310000|2022-05-19 03:01:50|11916.4|11914.4|11912.4|11910.4|11916.6|11914.6|11912.4|11910.4|39
1652929320000|2022-05-19 03:02:00|11912.3|11910.3|11912.6|11910.6|11915.3|11913.3|11911.6|11909.6|71
1652929330000|2022-05-19 03:02:10|11913|11911|11913.5|11911.5|11913.8|11911.8|11913|11911|19
1652929340000|2022-05-19 03:02:20|11913.4|11911.4|11910.9|11908.9|11913.5|11911.5|11910.9|11908.9|14
1652929350000|2022-05-19 03:02:30|11910.8|11908.8|11910.6|11908.6|11911.8|11909.8|11910.4|11908.4|21
1652929360000|2022-05-19 03:02:40|11910.8|11908.8|11910.3|11908.3|11910.8|11908.8|11910.3|11908.3|15
1652929370000|2022-05-19 03:02:50|11910.8|11908.8|11914.5|11912.5|11914.6|11912.6|11909.5|11907.5|46
1652929380000|2022-05-19 03:03:00|11914.1|11912.1|11914.6|11912.6|11915.1|11913.1|11913.5|11911.5|19
1652929390000|2022-05-19 03:03:10|11914.8|11912.8|11916.4|11914.4|11916.6|11914.6|11914.5|11912.5|34
1652929400000|2022-05-19 03:03:20|11916.6|11914.6|11915.5|11913.5|11917.5|11915.5|11915|11913|24
1652929410000|2022-05-19 03:03:30|11915.6|11913.6|11915.4|11913.4|11915.9|11913.9|11912.9|11910.9|38
1652929420000|2022-05-19 03:03:40|11914.9|11912.9|11915.8|11913.8|11916|11914|11914.9|11912.9|8
1652929430000|2022-05-19 03:03:50|11915.9|11913.9|11915.1|11913.1|11916.3|11914.3|11915.1|11913.1|8
1652929440000|2022-05-19 03:04:00|11915|11913|11914.4|11912.4|11915.1|11913.1|11912.9|11910.9|24
1652929450000|2022-05-19 03:04:10|11914.5|11912.5|11916.9|11914.9|11916.9|11914.9|11914.5|11912.5|9
1652929460000|2022-05-19 03:04:20|11916.5|11914.5|11918.1|11916.1|11918.8|11916.8|11916.5|11914.5|47
1652929470000|2022-05-19 03:04:30|11918.3|11916.3|11921.6|11919.6|11921.6|11919.6|11918.3|11916.3|36
1652929480000|2022-05-19 03:04:40|11921.5|11919.5|11921.9|11919.9|11922.8|11920.8|11920.4|11918.4|81
1652929490000|2022-05-19 03:04:50|11922.3|11920.3|11921.9|11919.9|11922.9|11920.9|11921.8|11919.8|30
1652929500000|2022-05-19 03:05:00|11921.8|11919.8|11920|11918|11921.9|11919.9|11919.9|11917.9|24
1652929510000|2022-05-19 03:05:10|11919.8|11917.8|11920.1|11918.1|11920.6|11918.6|11919.8|11917.8|18
1652929520000|2022-05-19 03:05:20|11920.5|11918.5|11921.3|11919.3|11921.3|11919.3|11919.6|11917.6|28
1652929530000|2022-05-19 03:05:30|11921.1|11919.1|11924.4|11922.4|11924.5|11922.5|11921|11919|39
1652929540000|2022-05-19 03:05:40|11924.5|11922.5|11929.3|11927.3|11929.6|11927.6|11924.5|11922.5|91
1652929550000|2022-05-19 03:05:50|11929.6|11927.6|11928.5|11926.5|11929.6|11927.6|11927.6|11925.6|60
1652929560000|2022-05-19 03:06:00|11928.4|11926.4|11926|11924|11929.4|11927.4|11925.3|11923.3|54
1652929570000|2022-05-19 03:06:10|11925.9|11923.9|11928|11926|11928|11926|11925.9|11923.9|15
1652929580000|2022-05-19 03:06:20|11928.6|11926.6|11927.9|11925.9|11929.6|11927.6|11927.4|11925.4|40
1652929590000|2022-05-19 03:06:30|11927.8|11925.8|11931.8|11929.8|11931.8|11929.8|11927.5|11925.5|38
1652929600000|2022-05-19 03:06:40|11931.9|11929.9|11930|11928|11932.3|11930.3|11930|11928|37
1652929610000|2022-05-19 03:06:50|11929.9|11927.9|11929.4|11927.4|11931.6|11929.6|11929.4|11927.4|37
1652929620000|2022-05-19 03:07:00|11929.3|11927.3|11929|11927|11929.5|11927.5|11928.5|11926.5|13
1652929630000|2022-05-19 03:07:10|11928.9|11926.9|11929.8|11927.8|11930.6|11928.6|11928.6|11926.6|10
1652929640000|2022-05-19 03:07:20|11929.9|11927.9|11930.3|11928.3|11930.5|11928.5|11929.6|11927.6|15
1652929650000|2022-05-19 03:07:30|11930.4|11928.4|11929.8|11927.8|11930.9|11928.9|11929.8|11927.8|20
1652929660000|2022-05-19 03:07:40|11929.6|11927.6|11927.1|11925.1|11929.6|11927.6|11926.1|11924.1|38
1652929670000|2022-05-19 03:07:50|11927|11925|11926.6|11924.6|11927.1|11925.1|11925.4|11923.4|30
1652929680000|2022-05-19 03:08:00|11926.8|11924.8|11924.5|11922.5|11928.1|11926.1|11924|11922|30
1652929690000|2022-05-19 03:08:10|11924.4|11922.4|11920|11918|11925.1|11923.1|11919.9|11917.9|41
1652929700000|2022-05-19 03:08:20|11919.9|11917.9|11920.6|11918.6|11921.1|11919.1|11919.4|11917.4|48
1652929710000|2022-05-19 03:08:30|11921|11919|11921.4|11919.4|11922.5|11920.5|11920.6|11918.6|15
1652929720000|2022-05-19 03:08:40|11921.5|11919.5|11918.4|11916.4|11921.5|11919.5|11915.8|11913.8|62
1652929730000|2022-05-19 03:08:50|11918.8|11916.8|11921.1|11919.1|11921.1|11919.1|11918.6|11916.6|21
1652929740000|2022-05-19 03:09:00|11921.3|11919.3|11925.1|11923.1|11925.8|11923.8|11920.3|11918.3|37
1652929750000|2022-05-19 03:09:10|11925.3|11923.3|11922.8|11920.8|11925.4|11923.4|11922.8|11920.8|16
1652929760000|2022-05-19 03:09:20|11922.9|11920.9|11924.3|11922.3|11925.4|11923.4|11922.8|11920.8|11
1652929770000|2022-05-19 03:09:30|11923.4|11921.4|11924.5|11922.5|11926|11924|11922.8|11920.8|29
1652929780000|2022-05-19 03:09:40|11924.4|11922.4|11923|11921|11925.1|11923.1|11923|11921|27
1652929790000|2022-05-19 03:09:50|11923.5|11921.5|11922.1|11920.1|11923.5|11921.5|11922|11920|4
1652929800000|2022-05-19 03:10:00|11922|11920|11919.5|11917.5|11922.9|11920.9|11918.6|11916.6|22
1652929810000|2022-05-19 03:10:10|11919.8|11917.8|11920.1|11918.1|11920.6|11918.6|11919.5|11917.5|5
1652929820000|2022-05-19 03:10:20|11920|11918|11917.1|11915.1|11920.1|11918.1|11917.1|11915.1|19
1652929830000|2022-05-19 03:10:30|11917.4|11915.4|11917|11915|11917.8|11915.8|11916.5|11914.5|36
1652929840000|2022-05-19 03:10:40|11916.6|11914.6|11916.1|11914.1|11918.4|11916.4|11915.9|11913.9|14
1652929850000|2022-05-19 03:10:50|11916.4|11914.4|11917.9|11915.9|11918.1|11916.1|11916.3|11914.3|17
1652929860000|2022-05-19 03:11:00|11917.8|11915.8|11917.4|11915.4|11917.9|11915.9|11916|11914|19
1652929870000|2022-05-19 03:11:10|11917|11915|11916|11914|11918.1|11916.1|11914.6|11912.6|36
1652929880000|2022-05-19 03:11:20|11915.4|11913.4|11916.4|11914.4|11916.5|11914.5|11914.3|11912.3|13
1652929890000|2022-05-19 03:11:30|11916.5|11914.5|11917|11915|11917.1|11915.1|11915.8|11913.8|21
1652929900000|2022-05-19 03:11:40|11916.9|11914.9|11916.3|11914.3|11918.1|11916.1|11916|11914|4
1652929910000|2022-05-19 03:11:50|11916.6|11914.6|11917.6|11915.6|11917.9|11915.9|11916.5|11914.5|5
1652929920000|2022-05-19 03:12:00|11917.5|11915.5|11916.1|11914.1|11918.4|11916.4|11915.9|11913.9|15
1652929930000|2022-05-19 03:12:10|11916|11914|11916|11914|11917.6|11915.6|11916|11914|18
1652929940000|2022-05-19 03:12:20|11915.9|11913.9|11915.6|11913.6|11916.8|11914.8|11914.9|11912.9|9
1652929950000|2022-05-19 03:12:30|11915.5|11913.5|11916|11914|11916.3|11914.3|11914.5|11912.5|20
1652929960000|2022-05-19 03:12:40|11916.6|11914.6|11914.6|11912.6|11916.6|11914.6|11914.6|11912.6|6
1652929970000|2022-05-19 03:12:50|11914.9|11912.9|11915.4|11913.4|11915.4|11913.4|11914.4|11912.4|5
1652929980000|2022-05-19 03:13:00|11915.5|11913.5|11916.6|11914.6|11916.8|11914.8|11915|11913|14
1652929990000|2022-05-19 03:13:10|11916.5|11914.5|11917.8|11915.8|11918.3|11916.3|11916.5|11914.5|31
1652930000000|2022-05-19 03:13:20|11917.6|11915.6|11914.1|11912.1|11917.8|11915.8|11914.1|11912.1|20
1652930010000|2022-05-19 03:13:30|11914.3|11912.3|11915.8|11913.8|11915.9|11913.9|11914.1|11912.1|14
1652930020000|2022-05-19 03:13:40|11915.6|11913.6|11915.1|11913.1|11915.6|11913.6|11914.6|11912.6|0
1652930030000|2022-05-19 03:13:50|11915|11913|11913.5|11911.5|11915|11913|11912.5|11910.5|14
1652930040000|2022-05-19 03:14:00|11913.6|11911.6|11911.1|11909.1|11913.8|11911.8|11911.1|11909.1|13
1652930050000|2022-05-19 03:14:10|11910.8|11908.8|11911.5|11909.5|11911.5|11909.5|11909.5|11907.5|45
1652930060000|2022-05-19 03:14:20|11911.4|11909.4|11912.4|11910.4|11913.1|11911.1|11911.4|11909.4|13
1652930070000|2022-05-19 03:14:30|11912.3|11910.3|11912|11910|11912.6|11910.6|11912|11910|6
1652930080000|2022-05-19 03:14:40|11911.9|11909.9|11914.1|11912.1|11914.1|11912.1|11910.6|11908.6|17
1652930090000|2022-05-19 03:14:50|11914.3|11912.3|11913.1|11911.1|11914.5|11912.5|11912.1|11910.1|19
1652930100000|2022-05-19 03:15:00|11913|11911|11912.9|11910.9|11913.9|11911.9|11912.5|11910.5|11
1652930110000|2022-05-19 03:15:10|11913.1|11911.1|11912.4|11910.4|11913.4|11911.4|11912.4|11910.4|6
1652930120000|2022-05-19 03:15:20|11912.3|11910.3|11911.1|11909.1|11912.4|11910.4|11910.9|11908.9|13
1652930130000|2022-05-19 03:15:30|11911.3|11909.3|11911.9|11909.9|11911.9|11909.9|11910.9|11908.9|13
1652930140000|2022-05-19 03:15:40|11911.6|11909.6|11911.1|11909.1|11911.8|11909.8|11911.1|11909.1|4
1652930150000|2022-05-19 03:15:50|11911.3|11909.3|11911.5|11909.5|11911.9|11909.9|11910.5|11908.5|14
1652930160000|2022-05-19 03:16:00|11911.6|11909.6|11912.4|11910.4|11912.9|11910.9|11911.5|11909.5|12
1652930170000|2022-05-19 03:16:10|11912.3|11910.3|11912.5|11910.5|11913.1|11911.1|11912.3|11910.3|8
1652930180000|2022-05-19 03:16:20|11912.4|11910.4|11912.4|11910.4|11913.3|11911.3|11911.6|11909.6|9
1652930190000|2022-05-19 03:16:30|11912.3|11910.3|11912.6|11910.6|11912.6|11910.6|11911.8|11909.8|8
1652930200000|2022-05-19 03:16:40|11912.4|11910.4|11911.6|11909.6|11913.3|11911.3|11911.6|11909.6|12
1652930210000|2022-05-19 03:16:50|11911.5|11909.5|11911.5|11909.5|11911.6|11909.6|11910.8|11908.8|4
1652930220000|2022-05-19 03:17:00|11911.1|11909.1|11911|11909|11911.4|11909.4|11910|11908|24
1652930230000|2022-05-19 03:17:10|11911.1|11909.1|11910.9|11908.9|11911.1|11909.1|11910.8|11908.8|3
1652930240000|2022-05-19 03:17:20|11910.8|11908.8|11910|11908|11910.8|11908.8|11909|11907|19
1652930250000|2022-05-19 03:17:30|11909.8|11907.8|11910.4|11908.4|11910.4|11908.4|11909.5|11907.5|10
1652930260000|2022-05-19 03:17:40|11910.3|11908.3|11910.9|11908.9|11911.9|11909.9|11910|11908|24
1652930270000|2022-05-19 03:17:50|11911|11909|11912.3|11910.3|11912.3|11910.3|11909.6|11907.6|13
1652930280000|2022-05-19 03:18:00|11912.8|11910.8|11912.4|11910.4|11912.9|11910.9|11911.8|11909.8|10
1652930290000|2022-05-19 03:18:10|11911.6|11909.6|11911.1|11909.1|11912.6|11910.6|11911|11909|13
1652930300000|2022-05-19 03:18:20|11911.5|11909.5|11911.3|11909.3|11912|11910|11911.1|11909.1|6
1652930310000|2022-05-19 03:18:30|11910.8|11908.8|11911.4|11909.4|11911.8|11909.8|11909.9|11907.9|11
1652930320000|2022-05-19 03:18:40|11911.3|11909.3|11910.9|11908.9|11911.4|11909.4|11910.4|11908.4|8
1652930330000|2022-05-19 03:18:50|11910.8|11908.8|11910.3|11908.3|11910.9|11908.9|11910.3|11908.3|2
1652930340000|2022-05-19 03:19:00|11910.1|11908.1|11910.9|11908.9|11910.9|11908.9|11910.1|11908.1|2
1652930350000|2022-05-19 03:19:10|11910.8|11908.8|11910.6|11908.6|11911.1|11909.1|11909.9|11907.9|6
1652930360000|2022-05-19 03:19:20|11910.8|11908.8|11909.8|11907.8|11910.8|11908.8|11909.8|11907.8|0
1652930370000|2022-05-19 03:19:30|11909.5|11907.5|11909|11907|11909.8|11907.8|11908.6|11906.6|17
1652930380000|2022-05-19 03:19:40|11908.6|11906.6|11910.4|11908.4|11910.6|11908.6|11908.5|11906.5|10
1652930390000|2022-05-19 03:19:50|11910.3|11908.3|11910.9|11908.9|11911|11909|11909.8|11907.8|7
1652930400000|2022-05-19 03:20:00|11911.1|11909.1|11912|11910|11912.1|11910.1|11910.8|11908.8|11
1652930410000|2022-05-19 03:20:10|11911.9|11909.9|11912|11910|11912.4|11910.4|11911.4|11909.4|20
1652930420000|2022-05-19 03:20:20|11912.1|11910.1|11914.9|11912.9|11916.4|11914.4|11911.9|11909.9|49
1652930430000|2022-05-19 03:20:30|11915|11913|11916.9|11914.9|11916.9|11914.9|11915|11913|28
1652930440000|2022-05-19 03:20:40|11916.8|11914.8|11914.1|11912.1|11916.9|11914.9|11913.4|11911.4|32
1652930450000|2022-05-19 03:20:50|11913.6|11911.6|11915.3|11913.3|11916|11914|11913.4|11911.4|12
1652930460000|2022-05-19 03:21:00|11915.4|11913.4|11917|11915|11917.4|11915.4|11915|11913|18
1652930470000|2022-05-19 03:21:10|11917.1|11915.1|11914.8|11912.8|11917.1|11915.1|11914.5|11912.5|8
1652930480000|2022-05-19 03:21:20|11914.6|11912.6|11913.1|11911.1|11914.8|11912.8|11913.1|11911.1|18
1652930490000|2022-05-19 03:21:30|11913|11911|11913.8|11911.8|11913.8|11911.8|11912.4|11910.4|2
1652930500000|2022-05-19 03:21:40|11913.5|11911.5|11914.1|11912.1|11914.5|11912.5|11913.5|11911.5|6
1652930510000|2022-05-19 03:21:50|11914.3|11912.3|11913.4|11911.4|11914.4|11912.4|11913.4|11911.4|3
1652930520000|2022-05-19 03:22:00|11913.1|11911.1|11912.6|11910.6|11913.8|11911.8|11911.8|11909.8|16
1652930530000|2022-05-19 03:22:10|11912.5|11910.5|11911.9|11909.9|11912.8|11910.8|11911.3|11909.3|8
1652930540000|2022-05-19 03:22:20|11911.8|11909.8|11909.6|11907.6|11912.4|11910.4|11909.1|11907.1|24
1652930550000|2022-05-19 03:22:30|11909.5|11907.5|11908.5|11906.5|11909.8|11907.8|11908.5|11906.5|10
1652930560000|2022-05-19 03:22:40|11908.6|11906.6|11904.9|11902.9|11909.1|11907.1|11904.9|11902.9|66
1652930570000|2022-05-19 03:22:50|11905.1|11903.1|11904.5|11902.5|11905.8|11903.8|11904.5|11902.5|41
1652930580000|2022-05-19 03:23:00|11904.9|11902.9|11907.1|11905.1|11907.8|11905.8|11904.4|11902.4|44
1652930590000|2022-05-19 03:23:10|11907.3|11905.3|11909.8|11907.8|11910.3|11908.3|11907.3|11905.3|25
1652930600000|2022-05-19 03:23:20|11909.9|11907.9|11910.8|11908.8|11911.8|11909.8|11909.9|11907.9|23
1652930610000|2022-05-19 03:23:30|11910.5|11908.5|11911.8|11909.8|11911.8|11909.8|11910.5|11908.5|9
1652930620000|2022-05-19 03:23:40|11912.4|11910.4|11914.6|11912.6|11914.8|11912.8|11912.4|11910.4|29
1652930630000|2022-05-19 03:23:50|11914.5|11912.5|11915.9|11913.9|11916.1|11914.1|11914.5|11912.5|27
1652930640000|2022-05-19 03:24:00|11916.1|11914.1|11913.4|11911.4|11916.3|11914.3|11911|11909|27
1652930650000|2022-05-19 03:24:10|11913.5|11911.5|11929.3|11927.3|11929.5|11927.5|11913.5|11911.5|148
1652930660000|2022-05-19 03:24:20|11929.5|11927.5|11933.6|11931.6|11937.8|11935.8|11929.5|11927.5|239
1652930670000|2022-05-19 03:24:30|11933.8|11931.8|11937.8|11935.8|11942.6|11940.6|11933.8|11931.8|212
1652930680000|2022-05-19 03:24:40|11938.1|11936.1|11936.1|11934.1|11939|11937|11935.1|11933.1|64
1652930690000|2022-05-19 03:24:50|11935.8|11933.8|11936.1|11934.1|11937.8|11935.8|11935.8|11933.8|52
1652930700000|2022-05-19 03:25:00|11936|11934|11938.9|11936.9|11940.1|11938.1|11935.5|11933.5|75
1652930710000|2022-05-19 03:25:10|11939.1|11937.1|11940.9|11938.9|11941.6|11939.6|11938.3|11936.3|74
1652930720000|2022-05-19 03:25:20|11940.3|11938.3|11941.9|11939.9|11942.5|11940.5|11940.3|11938.3|55
1652930730000|2022-05-19 03:25:30|11942.4|11940.4|11942.4|11940.4|11942.6|11940.6|11941.1|11939.1|74
1652930740000|2022-05-19 03:25:40|11942.3|11940.3|11942.1|11940.1|11942.3|11940.3|11941.1|11939.1|39
1652930750000|2022-05-19 03:25:50|11942.3|11940.3|11947.9|11945.9|11948.8|11946.8|11941.9|11939.9|280
1652930760000|2022-05-19 03:26:00|11945.4|11943.4|11949|11947|11949|11947|11944|11942|119
1652930770000|2022-05-19 03:26:10|11949.1|11947.1|11942.1|11940.1|11949.1|11947.1|11942.1|11940.1|77
1652930780000|2022-05-19 03:26:20|11943.4|11941.4|11944.6|11942.6|11945.1|11943.1|11943.4|11941.4|30
1652930790000|2022-05-19 03:26:30|11944.9|11942.9|11942.1|11940.1|11944.9|11942.9|11942.1|11940.1|21
1652930800000|2022-05-19 03:26:40|11941.9|11939.9|11940.8|11938.8|11942.9|11940.9|11940.6|11938.6|33
1652930810000|2022-05-19 03:26:50|11940.6|11938.6|11939.1|11937.1|11940.6|11938.6|11937.6|11935.6|36
1652930820000|2022-05-19 03:27:00|11938.1|11936.1|11941.5|11939.5|11942.8|11940.8|11938.1|11936.1|33
1652930830000|2022-05-19 03:27:10|11941.4|11939.4|11939.1|11937.1|11941.4|11939.4|11938|11936|24
1652930840000|2022-05-19 03:27:20|11939|11937|11939.1|11937.1|11940.6|11938.6|11939|11937|16
1652930850000|2022-05-19 03:27:30|11938.6|11936.6|11936.5|11934.5|11938.6|11936.6|11936|11934|18
1652930860000|2022-05-19 03:27:40|11936.4|11934.4|11934.6|11932.6|11936.4|11934.4|11934.4|11932.4|31
1652930870000|2022-05-19 03:27:50|11934.8|11932.8|11930.3|11928.3|11934.9|11932.9|11930.3|11928.3|43
1652930880000|2022-05-19 03:28:00|11930.4|11928.4|11931.9|11929.9|11932.6|11930.6|11929.9|11927.9|40
1652930890000|2022-05-19 03:28:10|11931.8|11929.8|11936.4|11934.4|11936.9|11934.9|11931.8|11929.8|36
1652930900000|2022-05-19 03:28:20|11936.5|11934.5|11931.9|11929.9|11936.5|11934.5|11931.9|11929.9|31
1652930910000|2022-05-19 03:28:30|11932.6|11930.6|11929.9|11927.9|11933.1|11931.1|11929|11927|39
1652930920000|2022-05-19 03:28:40|11929.8|11927.8|11930.9|11928.9|11931.6|11929.6|11929.8|11927.8|13
1652930930000|2022-05-19 03:28:50|11931|11929|11935.9|11933.9|11938.4|11936.4|11930.5|11928.5|127
1652930940000|2022-05-19 03:29:00|11935.8|11933.8|11931.5|11929.5|11936.5|11934.5|11931.5|11929.5|20
1652930950000|2022-05-19 03:29:10|11931.6|11929.6|11931.5|11929.5|11931.8|11929.8|11931|11929|10
1652930960000|2022-05-19 03:29:20|11931.6|11929.6|11932.1|11930.1|11932.4|11930.4|11930.9|11928.9|14
1652930970000|2022-05-19 03:29:30|11932|11930|11931.4|11929.4|11932.6|11930.6|11931.1|11929.1|18
1652930980000|2022-05-19 03:29:40|11931.3|11929.3|11931|11929|11931.9|11929.9|11927.6|11925.6|32
1652930990000|2022-05-19 03:29:50|11930.9|11928.9|11930.5|11928.5|11931|11929|11930|11928|20
1652931000000|2022-05-19 03:30:00|11930.4|11928.4|11930.9|11928.9|11932.3|11930.3|11930.4|11928.4|12
1652931010000|2022-05-19 03:30:10|11931|11929|11929.6|11927.6|11931.9|11929.9|11929.1|11927.1|12
1652931020000|2022-05-19 03:30:20|11929.4|11927.4|11926.3|11924.3|11930.3|11928.3|11926.3|11924.3|34
1652931030000|2022-05-19 03:30:30|11926.4|11924.4|11925.4|11923.4|11928.3|11926.3|11925.4|11923.4|11
1652931040000|2022-05-19 03:30:40|11925.3|11923.3|11925.8|11923.8|11926.3|11924.3|11924.9|11922.9|25
1652931050000|2022-05-19 03:30:50|11925.9|11923.9|11925.9|11923.9|11926.4|11924.4|11925.8|11923.8|19
1652931060000|2022-05-19 03:31:00|11925.6|11923.6|11928.3|11926.3|11928.4|11926.4|11925.5|11923.5|18
1652931070000|2022-05-19 03:31:10|11928.4|11926.4|11927.1|11925.1|11928.5|11926.5|11926.8|11924.8|12
1652931080000|2022-05-19 03:31:20|11927|11925|11928.5|11926.5|11929.4|11927.4|11926.9|11924.9|14
1652931090000|2022-05-19 03:31:30|11928.4|11926.4|11925.9|11923.9|11928.4|11926.4|11925.8|11923.8|5
1652931100000|2022-05-19 03:31:40|11925.8|11923.8|11928.3|11926.3|11928.4|11926.4|11925.5|11923.5|15
1652931110000|2022-05-19 03:31:50|11928.1|11926.1|11927.3|11925.3|11928.4|11926.4|11927.1|11925.1|7
1652931120000|2022-05-19 03:32:00|11927.4|11925.4|11929.6|11927.6|11931.1|11929.1|11927.1|11925.1|20
1652931130000|2022-05-19 03:32:10|11929.8|11927.8|11930.6|11928.6|11932.5|11930.5|11929.6|11927.6|33
1652931140000|2022-05-19 03:32:20|11930.8|11928.8|11928.6|11926.6|11930.8|11928.8|11927.8|11925.8|42
1652931150000|2022-05-19 03:32:30|11928.5|11926.5|11928.6|11926.6|11930|11928|11928.5|11926.5|10
1652931160000|2022-05-19 03:32:40|11928.4|11926.4|11930.1|11928.1|11930.6|11928.6|11928.4|11926.4|15
1652931170000|2022-05-19 03:32:50|11930.3|11928.3|11929.8|11927.8|11930.5|11928.5|11928.6|11926.6|10
1652931180000|2022-05-19 03:33:00|11929.9|11927.9|11926|11924|11930.6|11928.6|11925.5|11923.5|25
1652931190000|2022-05-19 03:33:10|11925.4|11923.4|11925.5|11923.5|11927|11925|11924.8|11922.8|19
1652931200000|2022-05-19 03:33:20|11925.6|11923.6|11925.4|11923.4|11925.8|11923.8|11924.4|11922.4|16
1652931210000|2022-05-19 03:33:30|11925.5|11923.5|11926|11924|11926.1|11924.1|11925.1|11923.1|17
1652931220000|2022-05-19 03:33:40|11925.6|11923.6|11926.5|11924.5|11927.3|11925.3|11925.4|11923.4|4
1652931230000|2022-05-19 03:33:50|11926|11924|11925.8|11923.8|11926.4|11924.4|11925.8|11923.8|0
1652931240000|2022-05-19 03:34:00|11925.9|11923.9|11925.8|11923.8|11927|11925|11925.5|11923.5|17
1652931250000|2022-05-19 03:34:10|11926.5|11924.5|11926.5|11924.5|11926.9|11924.9|11925.8|11923.8|4
1652931260000|2022-05-19 03:34:20|11926.4|11924.4|11926|11924|11926.5|11924.5|11925.3|11923.3|9
1652931270000|2022-05-19 03:34:30|11926.1|11924.1|11926|11924|11927.8|11925.8|11926|11924|11
1652931280000|2022-05-19 03:34:40|11925.6|11923.6|11923.8|11921.8|11926|11924|11923.8|11921.8|13
1652931290000|2022-05-19 03:34:50|11924.3|11922.3|11924|11922|11924.8|11922.8|11922.4|11920.4|30
1652931300000|2022-05-19 03:35:00|11924.1|11922.1|11923.8|11921.8|11924.3|11922.3|11922.1|11920.1|29
1652931310000|2022-05-19 03:35:10|11923.5|11921.5|11922.4|11920.4|11923.5|11921.5|11922.4|11920.4|6
1652931320000|2022-05-19 03:35:20|11922.5|11920.5|11923.5|11921.5|11923.5|11921.5|11922.5|11920.5|12
1652931330000|2022-05-19 03:35:30|11923.9|11921.9|11925|11923|11926.4|11924.4|11923.5|11921.5|20
1652931340000|2022-05-19 03:35:40|11925.1|11923.1|11927.4|11925.4|11927.9|11925.9|11925|11923|19
1652931350000|2022-05-19 03:35:50|11927|11925|11930.5|11928.5|11930.6|11928.6|11926.1|11924.1|32
1652931360000|2022-05-19 03:36:00|11930.6|11928.6|11930|11928|11930.9|11928.9|11928.6|11926.6|34
1652931370000|2022-05-19 03:36:10|11930.5|11928.5|11928.1|11926.1|11930.5|11928.5|11927.4|11925.4|8
1652931380000|2022-05-19 03:36:20|11928.3|11926.3|11930.5|11928.5|11931.4|11929.4|11928.3|11926.3|23
1652931390000|2022-05-19 03:36:30|11930.6|11928.6|11930.3|11928.3|11930.6|11928.6|11928.9|11926.9|5
1652931400000|2022-05-19 03:36:40|11930.4|11928.4|11932.4|11930.4|11933.4|11931.4|11930.4|11928.4|25
1652931410000|2022-05-19 03:36:50|11932.5|11930.5|11931.8|11929.8|11932.6|11930.6|11930.3|11928.3|18
1652931420000|2022-05-19 03:37:00|11931.6|11929.6|11935.1|11933.1|11935.5|11933.5|11931.6|11929.6|33
1652931430000|2022-05-19 03:37:10|11935.3|11933.3|11934|11932|11935.5|11933.5|11934|11932|18
1652931440000|2022-05-19 03:37:20|11934.1|11932.1|11937.6|11935.6|11937.6|11935.6|11933.9|11931.9|24
1652931450000|2022-05-19 03:37:30|11937.4|11935.4|11940.8|11938.8|11940.8|11938.8|11935.6|11933.6|36
1652931460000|2022-05-19 03:37:40|11940.5|11938.5|11940.8|11938.8|11940.8|11938.8|11938.8|11936.8|20
1652931470000|2022-05-19 03:37:50|11940.6|11938.6|11939.5|11937.5|11941|11939|11939.4|11937.4|24
1652931480000|2022-05-19 03:38:00|11939.4|11937.4|11935.5|11933.5|11939.4|11937.4|11935.3|11933.3|26
1652931490000|2022-05-19 03:38:10|11936|11934|11934|11932|11936.5|11934.5|11933.5|11931.5|18
1652931500000|2022-05-19 03:38:20|11933.5|11931.5|11928|11926|11934|11932|11925.8|11923.8|60
1652931510000|2022-05-19 03:38:30|11928.5|11926.5|11927.5|11925.5|11930.5|11928.5|11927.5|11925.5|26
1652931520000|2022-05-19 03:38:40|11928.3|11926.3|11928.8|11926.8|11929.9|11927.9|11926.6|11924.6|36
1652931530000|2022-05-19 03:38:50|11928.9|11926.9|11929.5|11927.5|11931.6|11929.6|11926.3|11924.3|57
1652931540000|2022-05-19 03:39:00|11929.4|11927.4|11929.9|11927.9|11930.6|11928.6|11926.4|11924.4|50
1652931550000|2022-05-19 03:39:10|11930|11928|11930.4|11928.4|11931|11929|11925.1|11923.1|58
1652931560000|2022-05-19 03:39:20|11930.3|11928.3|11928.6|11926.6|11930.4|11928.4|11927|11925|23
1652931570000|2022-05-19 03:39:30|11928.5|11926.5|11928.1|11926.1|11929.3|11927.3|11926|11924|15
1652931580000|2022-05-19 03:39:40|11928.5|11926.5|11930.5|11928.5|11930.6|11928.6|11925.8|11923.8|23
1652931590000|2022-05-19 03:39:50|11930.6|11928.6|11931.5|11929.5|11931.8|11929.8|11927.1|11925.1|26
1652931600000|2022-05-19 03:40:00|11931.6|11929.6|11935.8|11933.8|11935.8|11933.8|11931.4|11929.4|25
1652931610000|2022-05-19 03:40:10|11936.1|11934.1|11935.8|11933.8|11938.4|11936.4|11933.6|11931.6|55
1652931620000|2022-05-19 03:40:20|11935.9|11933.9|11937|11935|11937|11935|11935|11933|16
1652931630000|2022-05-19 03:40:30|11936.9|11934.9|11942.3|11940.3|11943.1|11941.1|11936.9|11934.9|81
1652931640000|2022-05-19 03:40:40|11942.4|11940.4|11943|11941|11945.9|11943.9|11941.8|11939.8|67
1652931650000|2022-05-19 03:40:50|11943.1|11941.1|11944.6|11942.6|11945.3|11943.3|11942.8|11940.8|34
1652931660000|2022-05-19 03:41:00|11943.6|11941.6|11947.1|11945.1|11947.4|11945.4|11943.6|11941.6|51
1652931670000|2022-05-19 03:41:10|11947|11945|11949.1|11947.1|11951|11949|11946.6|11944.6|74
1652931680000|2022-05-19 03:41:20|11949.3|11947.3|11944|11942|11949.8|11947.8|11943.5|11941.5|25
1652931690000|2022-05-19 03:41:30|11944.5|11942.5|11944.8|11942.8|11945|11943|11944.1|11942.1|10
1652931700000|2022-05-19 03:41:40|11944.9|11942.9|11943.3|11941.3|11945.3|11943.3|11942.5|11940.5|28
1652931710000|2022-05-19 03:41:50|11943.4|11941.4|11940.5|11938.5|11943.5|11941.5|11940.5|11938.5|21
1652931720000|2022-05-19 03:42:00|11940.1|11938.1|11934.3|11932.3|11940.5|11938.5|11932.8|11930.8|68
1652931730000|2022-05-19 03:42:10|11934.4|11932.4|11930.5|11928.5|11934.8|11932.8|11930.3|11928.3|69
1652931740000|2022-05-19 03:42:20|11930.6|11928.6|11934|11932|11934.4|11932.4|11929.8|11927.8|45
1652931750000|2022-05-19 03:42:30|11933.6|11931.6|11932.3|11930.3|11934.5|11932.5|11931.8|11929.8|22
1652931760000|2022-05-19 03:42:40|11933.1|11931.1|11930.8|11928.8|11933.4|11931.4|11930.8|11928.8|14
1652931770000|2022-05-19 03:42:50|11930.6|11928.6|11933.9|11931.9|11934|11932|11929.3|11927.3|26
1652931780000|2022-05-19 03:43:00|11934|11932|11932.3|11930.3|11936|11934|11932.3|11930.3|24
1652931790000|2022-05-19 03:43:10|11932.1|11930.1|11932.5|11930.5|11933.9|11931.9|11931.8|11929.8|7
1652931800000|2022-05-19 03:43:20|11932.4|11930.4|11931.1|11929.1|11932.4|11930.4|11930.4|11928.4|18
1652931810000|2022-05-19 03:43:30|11931.3|11929.3|11930.6|11928.6|11931.4|11929.4|11930.5|11928.5|6
1652931820000|2022-05-19 03:43:40|11930.8|11928.8|11930.1|11928.1|11930.9|11928.9|11929.4|11927.4|13
1652931830000|2022-05-19 03:43:50|11930.3|11928.3|11930.4|11928.4|11930.6|11928.6|11929|11927|25
1652931840000|2022-05-19 03:44:00|11930.3|11928.3|11931.3|11929.3|11931.3|11929.3|11929.3|11927.3|31
1652931850000|2022-05-19 03:44:10|11931.4|11929.4|11934.5|11932.5|11934.5|11932.5|11931.1|11929.1|20
1652931860000|2022-05-19 03:44:20|11935.6|11933.6|11939.6|11937.6|11942.4|11940.4|11934.5|11932.5|72
1652931870000|2022-05-19 03:44:30|11939.8|11937.8|11940.3|11938.3|11943.3|11941.3|11939.6|11937.6|58
1652931880000|2022-05-19 03:44:40|11940|11938|11940.3|11938.3|11941.5|11939.5|11939.8|11937.8|6
1652931890000|2022-05-19 03:44:50|11940|11938|11938|11936|11940|11938|11936.3|11934.3|25
1652931900000|2022-05-19 03:45:00|11938.1|11936.1|11935.1|11933.1|11938.9|11936.9|11934.5|11932.5|33
1652931910000|2022-05-19 03:45:10|11934.8|11932.8|11934.5|11932.5|11935.6|11933.6|11934.5|11932.5|18
1652931920000|2022-05-19 03:45:20|11934.6|11932.6|11934.4|11932.4|11935.3|11933.3|11933.8|11931.8|19
1652931930000|2022-05-19 03:45:30|11934.5|11932.5|11938.8|11936.8|11939.4|11937.4|11934.5|11932.5|18
1652931940000|2022-05-19 03:45:40|11939.1|11937.1|11942.9|11940.9|11944|11942|11939.1|11937.1|50
1652931950000|2022-05-19 03:45:50|11942.8|11940.8|11946|11944|11947.8|11945.8|11942.8|11940.8|66
1652931960000|2022-05-19 03:46:00|11946.5|11944.5|11944|11942|11947.1|11945.1|11944|11942|24
1652931970000|2022-05-19 03:46:10|11943.8|11941.8|11944|11942|11944.9|11942.9|11942.1|11940.1|17
1652931980000|2022-05-19 03:46:20|11944.3|11942.3|11946.9|11944.9|11947|11945|11944|11942|31
1652931990000|2022-05-19 03:46:30|11947|11945|11947.6|11945.6|11949.8|11947.8|11946.6|11944.6|62
1652932000000|2022-05-19 03:46:40|11947.5|11945.5|11949.1|11947.1|11949.8|11947.8|11947.4|11945.4|29
1652932010000|2022-05-19 03:46:50|11949.3|11947.3|11949.8|11947.8|11950.9|11948.9|11948.5|11946.5|40
1652932020000|2022-05-19 03:47:00|11950.1|11948.1|11948.9|11946.9|11950.8|11948.8|11948.8|11946.8|33
1652932030000|2022-05-19 03:47:10|11949|11947|11946.4|11944.4|11949|11947|11945.5|11943.5|35
1652932040000|2022-05-19 03:47:20|11946.3|11944.3|11945.6|11943.6|11946.5|11944.5|11944|11942|29
1652932050000|2022-05-19 03:47:30|11945.8|11943.8|11944.8|11942.8|11945.8|11943.8|11944.5|11942.5|15
1652932060000|2022-05-19 03:47:40|11944.9|11942.9|11945.6|11943.6|11946|11944|11944.5|11942.5|29
1652932070000|2022-05-19 03:47:50|11945.4|11943.4|11943.1|11941.1|11945.6|11943.6|11943.1|11941.1|16
1652932080000|2022-05-19 03:48:00|11943.3|11941.3|11948.8|11946.8|11949.5|11947.5|11942.1|11940.1|39
1652932090000|2022-05-19 03:48:10|11948.9|11946.9|11950.1|11948.1|11950.5|11948.5|11948.9|11946.9|58
1652932100000|2022-05-19 03:48:20|11949.9|11947.9|11950.3|11948.3|11950.4|11948.4|11948.3|11946.3|40
1652932110000|2022-05-19 03:48:30|11950.4|11948.4|11950|11948|11950.6|11948.6|11950|11948|29
1652932120000|2022-05-19 03:48:40|11950.1|11948.1|11948.4|11946.4|11950.8|11948.8|11947.3|11945.3|34
1652932130000|2022-05-19 03:48:50|11948.5|11946.5|11946.9|11944.9|11948.8|11946.8|11946|11944|20
1652932140000|2022-05-19 03:49:00|11947.1|11945.1|11947.6|11945.6|11948.4|11946.4|11946|11944|16
1652932150000|2022-05-19 03:49:10|11947.5|11945.5|11946.4|11944.4|11949.6|11947.6|11946.4|11944.4|25
1652932160000|2022-05-19 03:49:20|11946.5|11944.5|11949.6|11947.6|11949.9|11947.9|11946|11944|17
1652932170000|2022-05-19 03:49:30|11949.9|11947.9|11948.1|11946.1|11950|11948|11947.8|11945.8|19
1652932180000|2022-05-19 03:49:40|11948.3|11946.3|11947.5|11945.5|11948.9|11946.9|11947.5|11945.5|12
1652932190000|2022-05-19 03:49:50|11947.6|11945.6|11948|11946|11948.9|11946.9|11947.5|11945.5|6
1652932200000|2022-05-19 03:50:00|11948.1|11946.1|11950.3|11948.3|11950.4|11948.4|11948|11946|39
1652932210000|2022-05-19 03:50:10|11950.4|11948.4|11949.6|11947.6|11950.8|11948.8|11949.5|11947.5|38
1652932220000|2022-05-19 03:50:20|11949.9|11947.9|11949.9|11947.9|11950.9|11948.9|11949.3|11947.3|45
1652932230000|2022-05-19 03:50:30|11949.4|11947.4|11940.9|11938.9|11949.4|11947.4|11940.9|11938.9|51
1652932240000|2022-05-19 03:50:40|11940.8|11938.8|11947.6|11945.6|11948|11946|11940.8|11938.8|48
1652932250000|2022-05-19 03:50:50|11947.9|11945.9|11945|11943|11948|11946|11945|11943|25
1652932260000|2022-05-19 03:51:00|11944.6|11942.6|11942.5|11940.5|11945.3|11943.3|11942.5|11940.5|25
1652932270000|2022-05-19 03:51:10|11942.6|11940.6|11941.1|11939.1|11943.8|11941.8|11940.6|11938.6|36
1652932280000|2022-05-19 03:51:20|11941.6|11939.6|11942.4|11940.4|11943|11941|11941.3|11939.3|24
1652932290000|2022-05-19 03:51:30|11942.5|11940.5|11941.8|11939.8|11942.5|11940.5|11940.3|11938.3|34
1652932300000|2022-05-19 03:51:40|11941.4|11939.4|11943.6|11941.6|11943.6|11941.6|11941.4|11939.4|16
1652932310000|2022-05-19 03:51:50|11943.3|11941.3|11941.5|11939.5|11943.6|11941.6|11941|11939|24
1652932320000|2022-05-19 03:52:00|11941.3|11939.3|11939.4|11937.4|11941.3|11939.3|11939.1|11937.1|34
1652932330000|2022-05-19 03:52:10|11939.5|11937.5|11935.3|11933.3|11939.6|11937.6|11935.1|11933.1|49
1652932340000|2022-05-19 03:52:20|11935.9|11933.9|11938.3|11936.3|11939.5|11937.5|11935.9|11933.9|30
1652932350000|2022-05-19 03:52:30|11938.4|11936.4|11937|11935|11938.5|11936.5|11937|11935|8
1652932360000|2022-05-19 03:52:40|11937.1|11935.1|11937|11935|11937.5|11935.5|11936.8|11934.8|7
1652932370000|2022-05-19 03:52:50|11936.6|11934.6|11935.9|11933.9|11936.6|11934.6|11934.8|11932.8|54
1652932380000|2022-05-19 03:53:00|11935.5|11933.5|11933.9|11931.9|11936.4|11934.4|11933.3|11931.3|43
1652932390000|2022-05-19 03:53:10|11934.3|11932.3|11935.5|11933.5|11936.1|11934.1|11933.8|11931.8|28
1652932400000|2022-05-19 03:53:20|11935.6|11933.6|11932.6|11930.6|11935.6|11933.6|11932.6|11930.6|24
1652932410000|2022-05-19 03:53:30|11933|11931|11932.5|11930.5|11933.1|11931.1|11931.9|11929.9|25
1652932420000|2022-05-19 03:53:40|11932.6|11930.6|11932.4|11930.4|11933.1|11931.1|11932.3|11930.3|16
1652932430000|2022-05-19 03:53:50|11932.6|11930.6|11933.8|11931.8|11933.8|11931.8|11932.3|11930.3|30
1652932440000|2022-05-19 03:54:00|11933.9|11931.9|11932.8|11930.8|11936|11934|11932.6|11930.6|60
1652932450000|2022-05-19 03:54:10|11932.9|11930.9|11932|11930|11933|11931|11930.8|11928.8|11
1652932460000|2022-05-19 03:54:20|11932.1|11930.1|11932|11930|11932.6|11930.6|11932|11930|6
1652932470000|2022-05-19 03:54:30|11932.1|11930.1|11933.6|11931.6|11933.6|11931.6|11932.1|11930.1|12
1652932480000|2022-05-19 03:54:40|11933.9|11931.9|11933|11931|11934.5|11932.5|11932.9|11930.9|7
1652932490000|2022-05-19 03:54:50|11933.1|11931.1|11933.8|11931.8|11933.9|11931.9|11932.1|11930.1|18
1652932500000|2022-05-19 03:55:00|11933.9|11931.9|11937.1|11935.1|11937.5|11935.5|11933.9|11931.9|27
1652932510000|2022-05-19 03:55:10|11937.3|11935.3|11937.6|11935.6|11938.1|11936.1|11937|11935|17
1652932520000|2022-05-19 03:55:20|11937.5|11935.5|11936.1|11934.1|11937.9|11935.9|11934.6|11932.6|14
1652932530000|2022-05-19 03:55:30|11936|11934|11938.6|11936.6|11938.6|11936.6|11935.6|11933.6|10
1652932540000|2022-05-19 03:55:40|11938.8|11936.8|11938.1|11936.1|11940.1|11938.1|11938.1|11936.1|24
1652932550000|2022-05-19 03:55:50|11938|11936|11937.9|11935.9|11938.1|11936.1|11937.5|11935.5|6
1652932560000|2022-05-19 03:56:00|11937.8|11935.8|11938.6|11936.6|11939.5|11937.5|11937.8|11935.8|13
1652932570000|2022-05-19 03:56:10|11938.8|11936.8|11940.1|11938.1|11940.4|11938.4|11938.4|11936.4|15
1652932580000|2022-05-19 03:56:20|11940|11938|11938|11936|11940.1|11938.1|11937.8|11935.8|19
1652932590000|2022-05-19 03:56:30|11938.5|11936.5|11936.5|11934.5|11938.5|11936.5|11936.5|11934.5|18
1652932600000|2022-05-19 03:56:40|11936.4|11934.4|11934.3|11932.3|11936.4|11934.4|11934.3|11932.3|18
1652932610000|2022-05-19 03:56:50|11934.1|11932.1|11933.5|11931.5|11934.1|11932.1|11933|11931|10
1652932620000|2022-05-19 03:57:00|11933.6|11931.6|11933.8|11931.8|11934.5|11932.5|11933.5|11931.5|11
1652932630000|2022-05-19 03:57:10|11933.9|11931.9|11932|11930|11933.9|11931.9|11931.9|11929.9|10
1652932640000|2022-05-19 03:57:20|11932.1|11930.1|11930.1|11928.1|11932.9|11930.9|11930|11928|34
1652932650000|2022-05-19 03:57:30|11930|11928|11932.5|11930.5|11932.5|11930.5|11929.9|11927.9|26
1652932660000|2022-05-19 03:57:40|11932.4|11930.4|11933.6|11931.6|11934|11932|11932.4|11930.4|6
1652932670000|2022-05-19 03:57:50|11933.8|11931.8|11934|11932|11934.1|11932.1|11933.6|11931.6|1
1652932680000|2022-05-19 03:58:00|11934.1|11932.1|11932.6|11930.6|11934.1|11932.1|11932.4|11930.4|12
1652932690000|2022-05-19 03:58:10|11933.3|11931.3|11934|11932|11934|11932|11933.3|11931.3|2
1652932700000|2022-05-19 03:58:20|11934.6|11932.6|11934.4|11932.4|11935.5|11933.5|11933.3|11931.3|7
1652932710000|2022-05-19 03:58:30|11934.3|11932.3|11934|11932|11934.3|11932.3|11933.4|11931.4|5
1652932720000|2022-05-19 03:58:40|11934.1|11932.1|11934.9|11932.9|11935|11933|11934.1|11932.1|16
1652932730000|2022-05-19 03:58:50|11935|11933|11935.1|11933.1|11935.1|11933.1|11934.9|11932.9|4
1652932740000|2022-05-19 03:59:00|11935.3|11933.3|11935.5|11933.5|11935.9|11933.9|11935.1|11933.1|2
1652932750000|2022-05-19 03:59:10|11935.4|11933.4|11934.1|11932.1|11935.5|11933.5|11934.1|11932.1|9
1652932760000|2022-05-19 03:59:20|11934|11932|11935.6|11933.6|11935.8|11933.8|11933.9|11931.9|1
1652932770000|2022-05-19 03:59:30|11935.8|11933.8|11935.3|11933.3|11935.9|11933.9|11934.9|11932.9|8
1652932780000|2022-05-19 03:59:40|11935.4|11933.4|11937.8|11935.8|11937.8|11935.8|11935.4|11933.4|9
1652932790000|2022-05-19 03:59:50|11937.9|11935.9|11936.1|11934.1|11937.9|11935.9|11935.9|11933.9|9
1652932800000|2022-05-19 04:00:00|11936.8|11934.8|11936.9|11934.9|11936.9|11934.9|11935.6|11933.6|7
1652932810000|2022-05-19 04:00:10|11935.8|11933.8|11935.5|11933.5|11935.9|11933.9|11935.1|11933.1|7
1652932820000|2022-05-19 04:00:20|11935.6|11933.6|11935.8|11933.8|11936.6|11934.6|11935.1|11933.1|10
1652932830000|2022-05-19 04:00:30|11935.9|11933.9|11936.1|11934.1|11936.8|11934.8|11935.9|11933.9|3
1652932840000|2022-05-19 04:00:40|11936|11934|11934.1|11932.1|11936|11934|11934.1|11932.1|3
1652932850000|2022-05-19 04:00:50|11934.3|11932.3|11933.5|11931.5|11934.3|11932.3|11933|11931|6
1652932860000|2022-05-19 04:01:00|11933.4|11931.4|11931.6|11929.6|11933.5|11931.5|11931.1|11929.1|14
1652932870000|2022-05-19 04:01:10|11932|11930|11931.6|11929.6|11932|11930|11930.1|11928.1|12
1652932880000|2022-05-19 04:01:20|11932|11930|11932.9|11930.9|11933.3|11931.3|11931.5|11929.5|11
1652932890000|2022-05-19 04:01:30|11933|11931|11936.9|11934.9|11936.9|11934.9|11932.9|11930.9|17
1652932900000|2022-05-19 04:01:40|11936.8|11934.8|11934.5|11932.5|11937.8|11935.8|11934.5|11932.5|38
1652932910000|2022-05-19 04:01:50|11935.1|11933.1|11935.9|11933.9|11936.4|11934.4|11935.1|11933.1|9
1652932920000|2022-05-19 04:02:00|11936|11934|11936|11934|11937.1|11935.1|11935.6|11933.6|7
1652932930000|2022-05-19 04:02:10|11935.9|11933.9|11936.6|11934.6|11936.6|11934.6|11934.8|11932.8|19
1652932940000|2022-05-19 04:02:20|11936.4|11934.4|11935.4|11933.4|11937.1|11935.1|11935.4|11933.4|8
1652932950000|2022-05-19 04:02:30|11935.5|11933.5|11935.8|11933.8|11935.8|11933.8|11935.4|11933.4|1
1652932960000|2022-05-19 04:02:40|11935.9|11933.9|11934.3|11932.3|11936.4|11934.4|11934.3|11932.3|0
1652932970000|2022-05-19 04:02:50|11936.4|11934.4|11936.8|11934.8|11937.1|11935.1|11935|11933|40
1652932980000|2022-05-19 04:03:00|11936.9|11934.9|11936.4|11934.4|11937|11935|11935.6|11933.6|1
1652932990000|2022-05-19 04:03:10|11936.3|11934.3|11934.8|11932.8|11936.3|11934.3|11934.6|11932.6|2
1652933000000|2022-05-19 04:03:20|11934.9|11932.9|11934.3|11932.3|11935.1|11933.1|11932.4|11930.4|9
1652933010000|2022-05-19 04:03:30|11934.4|11932.4|11934.4|11932.4|11934.6|11932.6|11933.5|11931.5|5
1652933020000|2022-05-19 04:03:40|11934.1|11932.1|11934.1|11932.1|11934.1|11932.1|11933.8|11931.8|6
1652933030000|2022-05-19 04:03:50|11934|11932|11932.9|11930.9|11934.3|11932.3|11932.9|11930.9|13
1652933040000|2022-05-19 04:04:00|11933|11931|11935.1|11933.1|11935.1|11933.1|11933|11931|4
1652933050000|2022-05-19 04:04:10|11934.9|11932.9|11933.8|11931.8|11934.9|11932.9|11933.6|11931.6|3
1652933060000|2022-05-19 04:04:20|11933.6|11931.6|11932.8|11930.8|11934|11932|11932.8|11930.8|3
1652933070000|2022-05-19 04:04:30|11932.9|11930.9|11933.9|11931.9|11934.3|11932.3|11932.9|11930.9|6
1652933080000|2022-05-19 04:04:40|11933.8|11931.8|11932.5|11930.5|11934.1|11932.1|11932.4|11930.4|4
1652933090000|2022-05-19 04:04:50|11932.3|11930.3|11932.6|11930.6|11932.8|11930.8|11932.3|11930.3|3
1652933100000|2022-05-19 04:05:00|11932.8|11930.8|11932|11930|11932.8|11930.8|11931.6|11929.6|6
1652933110000|2022-05-19 04:05:10|11932.1|11930.1|11932.9|11930.9|11933.3|11931.3|11931.9|11929.9|6
1652933120000|2022-05-19 04:05:20|11933|11931|11933.3|11931.3|11933.8|11931.8|11932.8|11930.8|3
1652933130000|2022-05-19 04:05:30|11932.4|11930.4|11933.9|11931.9|11934|11932|11932.4|11930.4|8
1652933140000|2022-05-19 04:05:40|11934|11932|11933.9|11931.9|11935.3|11933.3|11933.6|11931.6|4
1652933150000|2022-05-19 04:05:50|11934|11932|11934.9|11932.9|11935.4|11933.4|11934|11932|5
1652933160000|2022-05-19 04:06:00|11935|11933|11936.1|11934.1|11936.1|11934.1|11935|11933|9
1652933170000|2022-05-19 04:06:10|11936|11934|11938.4|11936.4|11938.4|11936.4|11935.9|11933.9|32
1652933180000|2022-05-19 04:06:20|11938.5|11936.5|11939.1|11937.1|11940.8|11938.8|11938.3|11936.3|74
1652933190000|2022-05-19 04:06:30|11939.3|11937.3|11939|11937|11939.6|11937.6|11938.1|11936.1|11
1652933200000|2022-05-19 04:06:40|11939.1|11937.1|11936.3|11934.3|11939.6|11937.6|11936.3|11934.3|16
1652933210000|2022-05-19 04:06:50|11936.4|11934.4|11935|11933|11936.5|11934.5|11934.9|11932.9|8
1652933220000|2022-05-19 04:07:00|11935.6|11933.6|11938.8|11936.8|11938.9|11936.9|11935.3|11933.3|11
1652933230000|2022-05-19 04:07:10|11938.9|11936.9|11938.8|11936.8|11939|11937|11937.8|11935.8|6
1652933240000|2022-05-19 04:07:20|11938.9|11936.9|11938.9|11936.9|11938.9|11936.9|11938.6|11936.6|2
1652933250000|2022-05-19 04:07:30|11938.6|11936.6|11938.6|11936.6|11939.5|11937.5|11936.9|11934.9|9
1652933260000|2022-05-19 04:07:40|11938.8|11936.8|11937.3|11935.3|11938.8|11936.8|11936.6|11934.6|6
1652933270000|2022-05-19 04:07:50|11936.8|11934.8|11935.1|11933.1|11936.8|11934.8|11935.1|11933.1|6
1652933280000|2022-05-19 04:08:00|11935.3|11933.3|11936.6|11934.6|11937.5|11935.5|11935.3|11933.3|15
1652933290000|2022-05-19 04:08:10|11936.5|11934.5|11936.1|11934.1|11937|11935|11936.1|11934.1|1
1652933300000|2022-05-19 04:08:20|11936.3|11934.3|11937|11935|11937.4|11935.4|11935.8|11933.8|16
1652933310000|2022-05-19 04:08:30|11937.1|11935.1|11937.1|11935.1|11937.4|11935.4|11936.6|11934.6|4
1652933320000|2022-05-19 04:08:40|11937.3|11935.3|11939.5|11937.5|11939.5|11937.5|11937.3|11935.3|9
1652933330000|2022-05-19 04:08:50|11939.4|11937.4|11940|11938|11940|11938|11938.9|11936.9|5
1652933340000|2022-05-19 04:09:00|11940.5|11938.5|11939|11937|11940.5|11938.5|11939|11937|16
1652933350000|2022-05-19 04:09:10|11939.1|11937.1|11939.4|11937.4|11939.8|11937.8|11939.1|11937.1|5
1652933360000|2022-05-19 04:09:20|11939.3|11937.3|11939.1|11937.1|11940.4|11938.4|11938.9|11936.9|12
1652933370000|2022-05-19 04:09:30|11938.8|11936.8|11939.9|11937.9|11939.9|11937.9|11938.8|11936.8|26
1652933380000|2022-05-19 04:09:40|11940|11938|11939.9|11937.9|11940.4|11938.4|11939.6|11937.6|4
1652933390000|2022-05-19 04:09:50|11940|11938|11938.8|11936.8|11940|11938|11938.3|11936.3|14
1652933400000|2022-05-19 04:10:00|11938.9|11936.9|11938.5|11936.5|11939.3|11937.3|11938.5|11936.5|1
1652933410000|2022-05-19 04:10:10|11938.4|11936.4|11939.1|11937.1|11939.1|11937.1|11938.3|11936.3|0
1652933420000|2022-05-19 04:10:20|11939.3|11937.3|11939.5|11937.5|11940.4|11938.4|11939.3|11937.3|17
1652933430000|2022-05-19 04:10:30|11939.6|11937.6|11940.5|11938.5|11940.5|11938.5|11939.6|11937.6|11
1652933440000|2022-05-19 04:10:40|11940.6|11938.6|11940.4|11938.4|11940.6|11938.6|11940.3|11938.3|16
1652933450000|2022-05-19 04:10:50|11940.5|11938.5|11938.5|11936.5|11940.6|11938.6|11938.3|11936.3|16
1652933460000|2022-05-19 04:11:00|11938.1|11936.1|11937.8|11935.8|11938.1|11936.1|11936.6|11934.6|10
1652933470000|2022-05-19 04:11:10|11936.8|11934.8|11935.1|11933.1|11936.9|11934.9|11935|11933|14
1652933480000|2022-05-19 04:11:20|11935|11933|11936.1|11934.1|11937.5|11935.5|11935|11933|9
1652933490000|2022-05-19 04:11:30|11936|11934|11934.8|11932.8|11936|11934|11934.8|11932.8|7
1652933500000|2022-05-19 04:11:40|11934.9|11932.9|11935.3|11933.3|11935.8|11933.8|11934.9|11932.9|1
1652933510000|2022-05-19 04:11:50|11935.4|11933.4|11935|11933|11935.4|11933.4|11934.5|11932.5|5
1652933520000|2022-05-19 04:12:00|11935.1|11933.1|11936.3|11934.3|11936.8|11934.8|11935.1|11933.1|2
1652933530000|2022-05-19 04:12:10|11936.4|11934.4|11936.6|11934.6|11937|11935|11936.4|11934.4|2
1652933540000|2022-05-19 04:12:20|11936.8|11934.8|11936.6|11934.6|11936.9|11934.9|11936.4|11934.4|0
1652933550000|2022-05-19 04:12:30|11936.8|11934.8|11937.9|11935.9|11938|11936|11936.8|11934.8|1
1652933560000|2022-05-19 04:12:40|11938.3|11936.3|11938.4|11936.4|11938.5|11936.5|11937.6|11935.6|6
1652933570000|2022-05-19 04:12:50|11938.5|11936.5|11939.1|11937.1|11939.1|11937.1|11938.4|11936.4|1
1652933580000|2022-05-19 04:13:00|11939.6|11937.6|11939.5|11937.5|11939.6|11937.6|11939|11937|1
1652933590000|2022-05-19 04:13:10|11939.6|11937.6|11939.5|11937.5|11939.9|11937.9|11938.3|11936.3|10
1652933600000|2022-05-19 04:13:20|11939.6|11937.6|11939.5|11937.5|11940.4|11938.4|11939.5|11937.5|9
1652933610000|2022-05-19 04:13:30|11939.4|11937.4|11937.8|11935.8|11939.4|11937.4|11937.8|11935.8|9
1652933620000|2022-05-19 04:13:40|11937.6|11935.6|11937.3|11935.3|11938|11936|11937.3|11935.3|3
1652933630000|2022-05-19 04:13:50|11937.4|11935.4|11936.8|11934.8|11937.5|11935.5|11936.8|11934.8|2
1652933640000|2022-05-19 04:14:00|11936.9|11934.9|11937.5|11935.5|11937.5|11935.5|11936.8|11934.8|2
1652933650000|2022-05-19 04:14:10|11937.6|11935.6|11938.1|11936.1|11939|11937|11937.6|11935.6|16
1652933660000|2022-05-19 04:14:20|11938|11936|11938.3|11936.3|11938.3|11936.3|11937|11935|9
1652933670000|2022-05-19 04:14:30|11938.1|11936.1|11937.8|11935.8|11938.6|11936.6|11937.6|11935.6|2
1652933680000|2022-05-19 04:14:40|11937.9|11935.9|11937.9|11935.9|11938.3|11936.3|11937.5|11935.5|0
1652933690000|2022-05-19 04:14:50|11937.8|11935.8|11937|11935|11937.9|11935.9|11936.8|11934.8|4
1652933700000|2022-05-19 04:15:00|11937.1|11935.1|11938.6|11936.6|11938.8|11936.8|11937|11935|6
1652933710000|2022-05-19 04:15:10|11938.8|11936.8|11937.9|11935.9|11939|11937|11937.8|11935.8|5
1652933720000|2022-05-19 04:15:20|11937.1|11935.1|11937.8|11935.8|11937.8|11935.8|11937|11935|2
1652933730000|2022-05-19 04:15:30|11937.9|11935.9|11938.8|11936.8|11939|11937|11937.8|11935.8|4
1652933740000|2022-05-19 04:15:40|11938.9|11936.9|11939.9|11937.9|11940.1|11938.1|11938.8|11936.8|6
1652933750000|2022-05-19 04:15:50|11940|11938|11940.3|11938.3|11940.6|11938.6|11939.5|11937.5|9
1652933760000|2022-05-19 04:16:00|11940.1|11938.1|11939.1|11937.1|11940.6|11938.6|11938.8|11936.8|9
1652933770000|2022-05-19 04:16:10|11940|11938|11939.9|11937.9|11940.5|11938.5|11939.4|11937.4|17
1652933780000|2022-05-19 04:16:20|11940|11938|11939.9|11937.9|11940.3|11938.3|11939.6|11937.6|0
1652933790000|2022-05-19 04:16:30|11940|11938|11939.4|11937.4|11940.1|11938.1|11939.3|11937.3|6
1652933800000|2022-05-19 04:16:40|11938.3|11936.3|11939.6|11937.6|11939.6|11937.6|11938.3|11936.3|7
1652933810000|2022-05-19 04:16:50|11939.5|11937.5|11937.9|11935.9|11939.5|11937.5|11937.8|11935.8|5
1652933820000|2022-05-19 04:17:00|11938|11936|11939|11937|11939|11937|11938|11936|4
1652933830000|2022-05-19 04:17:10|11939.1|11937.1|11940.4|11938.4|11940.4|11938.4|11938.9|11936.9|9
1652933840000|2022-05-19 04:17:20|11940.5|11938.5|11939.9|11937.9|11940.8|11938.8|11939.9|11937.9|5
1652933850000|2022-05-19 04:17:30|11940.1|11938.1|11940.6|11938.6|11940.8|11938.8|11940.1|11938.1|16
1652933860000|2022-05-19 04:17:40|11940.8|11938.8|11940.1|11938.1|11940.8|11938.8|11939.8|11937.8|9
1652933870000|2022-05-19 04:17:50|11940.3|11938.3|11939.1|11937.1|11940.3|11938.3|11939.1|11937.1|4
1652933880000|2022-05-19 04:18:00|11939|11937|11940|11938|11940.3|11938.3|11939|11937|1
1652933890000|2022-05-19 04:18:10|11940.3|11938.3|11939.3|11937.3|11940.4|11938.4|11939.3|11937.3|0
1652933900000|2022-05-19 04:18:20|11939.4|11937.4|11939.3|11937.3|11939.5|11937.5|11938|11936|12
1652933910000|2022-05-19 04:18:30|11939.1|11937.1|11939|11937|11939.3|11937.3|11938.8|11936.8|3
1652933920000|2022-05-19 04:18:40|11939.4|11937.4|11938.3|11936.3|11939.4|11937.4|11937.6|11935.6|7
1652933930000|2022-05-19 04:18:50|11937.8|11935.8|11938.9|11936.9|11938.9|11936.9|11937.6|11935.6|5
1652933940000|2022-05-19 04:19:00|11938.8|11936.8|11938.3|11936.3|11939.1|11937.1|11938.1|11936.1|2
1652933950000|2022-05-19 04:19:10|11938.4|11936.4|11938.4|11936.4|11938.6|11936.6|11938.3|11936.3|0
1652933960000|2022-05-19 04:19:20|11938.5|11936.5|11938.3|11936.3|11938.6|11936.6|11938.3|11936.3|1
1652933970000|2022-05-19 04:19:30|11938.4|11936.4|11937|11935|11938.5|11936.5|11936.8|11934.8|5
1652933980000|2022-05-19 04:19:40|11936.9|11934.9|11935.3|11933.3|11937|11935|11935.1|11933.1|11
1652933990000|2022-05-19 04:19:50|11935.4|11933.4|11934.8|11932.8|11936.6|11934.6|11934.8|11932.8|16
1652934000000|2022-05-19 04:20:00|11934.6|11932.6|11934.6|11932.6|11935.3|11933.3|11934.5|11932.5|5
1652934010000|2022-05-19 04:20:10|11934.9|11932.9|11934.9|11932.9|11934.9|11932.9|11934.6|11932.6|1
1652934020000|2022-05-19 04:20:20|11934.8|11932.8|11936.6|11934.6|11937.1|11935.1|11934.8|11932.8|3
1652934030000|2022-05-19 04:20:30|11936.3|11934.3|11938.6|11936.6|11939|11937|11936.1|11934.1|18
1652934040000|2022-05-19 04:20:40|11938.8|11936.8|11939.5|11937.5|11939.5|11937.5|11938.6|11936.6|3
1652934050000|2022-05-19 04:20:50|11939.4|11937.4|11940.1|11938.1|11940.3|11938.3|11939.4|11937.4|2
1652934060000|2022-05-19 04:21:00|11940.3|11938.3|11940.6|11938.6|11940.8|11938.8|11940.3|11938.3|11
1652934070000|2022-05-19 04:21:10|11940.5|11938.5|11938.9|11936.9|11940.5|11938.5|11938.9|11936.9|7
1652934080000|2022-05-19 04:21:20|11939|11937|11938|11936|11939|11937|11938|11936|7
1652934090000|2022-05-19 04:21:30|11937.9|11935.9|11937.1|11935.1|11937.9|11935.9|11937.1|11935.1|4
1652934100000|2022-05-19 04:21:40|11937|11935|11937.3|11935.3|11937.6|11935.6|11936.9|11934.9|4
1652934110000|2022-05-19 04:21:50|11937.4|11935.4|11937.6|11935.6|11937.6|11935.6|11937.4|11935.4|0
1652934120000|2022-05-19 04:22:00|11937.8|11935.8|11937.6|11935.6|11938.6|11936.6|11937.4|11935.4|6
1652934130000|2022-05-19 04:22:10|11937.5|11935.5|11934.5|11932.5|11937.5|11935.5|11934.5|11932.5|12
1652934140000|2022-05-19 04:22:20|11934.6|11932.6|11935.5|11933.5|11936.1|11934.1|11934.5|11932.5|8
1652934150000|2022-05-19 04:22:30|11935.4|11933.4|11934.8|11932.8|11935.5|11933.5|11934.8|11932.8|2
1652934160000|2022-05-19 04:22:40|11934.9|11932.9|11932.3|11930.3|11934.9|11932.9|11932.3|11930.3|15
1652934170000|2022-05-19 04:22:50|11932.4|11930.4|11931.9|11929.9|11932.5|11930.5|11931.8|11929.8|10
1652934180000|2022-05-19 04:23:00|11931.6|11929.6|11930.8|11928.8|11931.9|11929.9|11930.1|11928.1|43
1652934190000|2022-05-19 04:23:10|11930.4|11928.4|11932.1|11930.1|11932.3|11930.3|11930.4|11928.4|27
1652934200000|2022-05-19 04:23:20|11932.4|11930.4|11933.3|11931.3|11933.3|11931.3|11931.9|11929.9|6
1652934210000|2022-05-19 04:23:30|11933.4|11931.4|11933|11931|11934.3|11932.3|11932.4|11930.4|6
1652934220000|2022-05-19 04:23:40|11933.1|11931.1|11932.9|11930.9|11933.5|11931.5|11932.9|11930.9|1
1652934230000|2022-05-19 04:23:50|11933|11931|11933.4|11931.4|11933.8|11931.8|11932.5|11930.5|14
1652934240000|2022-05-19 04:24:00|11933.3|11931.3|11934.1|11932.1|11934.3|11932.3|11933.3|11931.3|1
1652934250000|2022-05-19 04:24:10|11934.3|11932.3|11938.4|11936.4|11938.4|11936.4|11934.3|11932.3|28
1652934260000|2022-05-19 04:24:20|11938.5|11936.5|11936.6|11934.6|11938.5|11936.5|11936.6|11934.6|5
1652934270000|2022-05-19 04:24:30|11936.8|11934.8|11936.6|11934.6|11937.3|11935.3|11936.6|11934.6|2
1652934280000|2022-05-19 04:24:40|11936.9|11934.9|11935.5|11933.5|11937|11935|11935.5|11933.5|3
1652934290000|2022-05-19 04:24:50|11935.6|11933.6|11936.9|11934.9|11936.9|11934.9|11935.6|11933.6|8
1652934300000|2022-05-19 04:25:00|11936.6|11934.6|11938.1|11936.1|11938.4|11936.4|11936.6|11934.6|14
1652934310000|2022-05-19 04:25:10|11938|11936|11937.9|11935.9|11938.3|11936.3|11937.8|11935.8|4
1652934320000|2022-05-19 04:25:20|11938|11936|11935.3|11933.3|11938|11936|11935.3|11933.3|7
1652934330000|2022-05-19 04:25:30|11936|11934|11938.3|11936.3|11938.3|11936.3|11935.9|11933.9|7
1652934340000|2022-05-19 04:25:40|11937.9|11935.9|11937.4|11935.4|11937.9|11935.9|11936.9|11934.9|6
1652934350000|2022-05-19 04:25:50|11937.5|11935.5|11937|11935|11937.5|11935.5|11936.9|11934.9|1
1652934360000|2022-05-19 04:26:00|11935.9|11933.9|11935.8|11933.8|11937|11935|11935.6|11933.6|13
1652934370000|2022-05-19 04:26:10|11935.9|11933.9|11934.6|11932.6|11936|11934|11934.6|11932.6|4
1652934380000|2022-05-19 04:26:20|11934.8|11932.8|11933.9|11931.9|11934.8|11932.8|11933.3|11931.3|4
1652934390000|2022-05-19 04:26:30|11933.8|11931.8|11934.4|11932.4|11934.4|11932.4|11933|11931|2
1652934400000|2022-05-19 04:26:40|11934.5|11932.5|11934.3|11932.3|11934.6|11932.6|11934.3|11932.3|3
1652934410000|2022-05-19 04:26:50|11933.8|11931.8|11934.6|11932.6|11934.6|11932.6|11933.8|11931.8|4
1652934420000|2022-05-19 04:27:00|11934|11932|11932.9|11930.9|11934|11932|11932.8|11930.8|10
1652934430000|2022-05-19 04:27:10|11933.1|11931.1|11932|11930|11933.3|11931.3|11932|11930|6
1652934440000|2022-05-19 04:27:20|11931.6|11929.6|11932|11930|11932|11930|11931.3|11929.3|7
1652934450000|2022-05-19 04:27:30|11932.9|11930.9|11933.6|11931.6|11933.6|11931.6|11932.9|11930.9|3
1652934460000|2022-05-19 04:27:40|11933.5|11931.5|11931.6|11929.6|11933.5|11931.5|11931.5|11929.5|7
1652934470000|2022-05-19 04:27:50|11931.5|11929.5|11933.1|11931.1|11933.1|11931.1|11931.5|11929.5|14
1652934480000|2022-05-19 04:28:00|11933.3|11931.3|11933.3|11931.3|11933.8|11931.8|11933.1|11931.1|5
1652934490000|2022-05-19 04:28:10|11933.1|11931.1|11932.8|11930.8|11933.1|11931.1|11931.9|11929.9|8
1652934500000|2022-05-19 04:28:20|11932.6|11930.6|11932.4|11930.4|11933.3|11931.3|11932.3|11930.3|3
1652934510000|2022-05-19 04:28:30|11932.9|11930.9|11932.9|11930.9|11933|11931|11932.6|11930.6|1
1652934520000|2022-05-19 04:28:40|11932.8|11930.8|11933.9|11931.9|11933.9|11931.9|11932.6|11930.6|3
1652934530000|2022-05-19 04:28:50|11934|11932|11933.6|11931.6|11934.1|11932.1|11932.9|11930.9|1
1652934540000|2022-05-19 04:29:00|11933.8|11931.8|11933.6|11931.6|11934.1|11932.1|11933.5|11931.5|1
1652934550000|2022-05-19 04:29:10|11933.9|11931.9|11933.6|11931.6|11934.1|11932.1|11933.3|11931.3|2
1652934560000|2022-05-19 04:29:20|11933.9|11931.9|11933.3|11931.3|11933.9|11931.9|11933.3|11931.3|0
1652934580000|2022-05-19 04:29:40|11933.4|11931.4|11933.6|11931.6|11933.6|11931.6|11933.4|11931.4|1
1652934590000|2022-05-19 04:29:50|11933.9|11931.9|11932.1|11930.1|11933.9|11931.9|11931.9|11929.9|10
1652934600000|2022-05-19 04:30:00|11931.9|11929.9|11931.9|11929.9|11932.1|11930.1|11931.6|11929.6|5
1652934610000|2022-05-19 04:30:10|11932.1|11930.1|11931.9|11929.9|11932.3|11930.3|11931.6|11929.6|8
1652934620000|2022-05-19 04:30:20|11931.8|11929.8|11930.6|11928.6|11931.8|11929.8|11930.3|11928.3|14
1652934630000|2022-05-19 04:30:30|11930.8|11928.8|11931.1|11929.1|11933.6|11931.6|11930.8|11928.8|31
1652934640000|2022-05-19 04:30:40|11931.9|11929.9|11927.8|11925.8|11932.3|11930.3|11927.3|11925.3|78
1652934650000|2022-05-19 04:30:50|11927.5|11925.5|11927.6|11925.6|11927.8|11925.8|11926|11924|11
1652934660000|2022-05-19 04:31:00|11927.5|11925.5|11928.6|11926.6|11929.6|11927.6|11926.4|11924.4|25
1652934670000|2022-05-19 04:31:10|11928.8|11926.8|11928.1|11926.1|11928.9|11926.9|11927.9|11925.9|20
1652934680000|2022-05-19 04:31:20|11928.3|11926.3|11929.5|11927.5|11930.1|11928.1|11928.3|11926.3|22
1652934690000|2022-05-19 04:31:30|11929.4|11927.4|11928.9|11926.9|11929.8|11927.8|11928.8|11926.8|4
1652934700000|2022-05-19 04:31:40|11929|11927|11927.9|11925.9|11929|11927|11927.9|11925.9|5
1652934710000|2022-05-19 04:31:50|11927.8|11925.8|11928.9|11926.9|11929|11927|11927.5|11925.5|2
1652934720000|2022-05-19 04:32:00|11929|11927|11928.9|11926.9|11929.3|11927.3|11928.8|11926.8|3
1652934730000|2022-05-19 04:32:10|11929.1|11927.1|11930.1|11928.1|11930.4|11928.4|11928.8|11926.8|17
1652934740000|2022-05-19 04:32:20|11930|11928|11928.6|11926.6|11930.1|11928.1|11928.6|11926.6|9
1652934750000|2022-05-19 04:32:30|11928.8|11926.8|11928.9|11926.9|11929|11927|11928.6|11926.6|2
1652934760000|2022-05-19 04:32:40|11928.8|11926.8|11928.6|11926.6|11929.3|11927.3|11928.6|11926.6|7
1652934770000|2022-05-19 04:32:50|11928.5|11926.5|11928.8|11926.8|11928.9|11926.9|11928.5|11926.5|0
1652934780000|2022-05-19 04:33:00|11928.6|11926.6|11926.6|11924.6|11929.3|11927.3|11925.4|11923.4|36
1652934790000|2022-05-19 04:33:10|11926.4|11924.4|11925.9|11923.9|11927.1|11925.1|11925.5|11923.5|16
1652934800000|2022-05-19 04:33:20|11925.6|11923.6|11918.1|11916.1|11925.8|11923.8|11915.8|11913.8|145
1652934810000|2022-05-19 04:33:30|11918.6|11916.6|11921.1|11919.1|11921.1|11919.1|11918.6|11916.6|62
1652934820000|2022-05-19 04:33:40|11921.8|11919.8|11922.9|11920.9|11923|11921|11919.9|11917.9|35
1652934830000|2022-05-19 04:33:50|11923|11921|11920.4|11918.4|11924|11922|11920.4|11918.4|22
1652934840000|2022-05-19 04:34:00|11920.9|11918.9|11922.4|11920.4|11922.5|11920.5|11920.8|11918.8|7
1652934850000|2022-05-19 04:34:10|11922.5|11920.5|11924.1|11922.1|11924.1|11922.1|11921.8|11919.8|36
1652934860000|2022-05-19 04:34:20|11924|11922|11923.1|11921.1|11924.1|11922.1|11921.5|11919.5|25
1652934870000|2022-05-19 04:34:30|11923.3|11921.3|11924.8|11922.8|11925|11923|11922.8|11920.8|23
1652934880000|2022-05-19 04:34:40|11924.9|11922.9|11923.9|11921.9|11925.3|11923.3|11923.8|11921.8|15
1652934890000|2022-05-19 04:34:50|11924|11922|11923.9|11921.9|11924.6|11922.6|11923.9|11921.9|6
1652934900000|2022-05-19 04:35:00|11923.8|11921.8|11923.9|11921.9|11924.3|11922.3|11923.8|11921.8|3
1652934910000|2022-05-19 04:35:10|11924|11922|11923.4|11921.4|11924|11922|11921.1|11919.1|35
1652934920000|2022-05-19 04:35:20|11921.9|11919.9|11920.9|11918.9|11921.9|11919.9|11920.8|11918.8|2
1652934930000|2022-05-19 04:35:30|11921|11919|11924|11922|11924|11922|11920.9|11918.9|12
1652934940000|2022-05-19 04:35:40|11924.1|11922.1|11924.4|11922.4|11924.4|11922.4|11923.9|11921.9|5
1652934950000|2022-05-19 04:35:50|11924.5|11922.5|11925.8|11923.8|11926.1|11924.1|11924.5|11922.5|10
1652934960000|2022-05-19 04:36:00|11925.9|11923.9|11926.5|11924.5|11926.6|11924.6|11925.5|11923.5|10
1652934970000|2022-05-19 04:36:10|11926.3|11924.3|11926.9|11924.9|11927.4|11925.4|11926.3|11924.3|8
1652934980000|2022-05-19 04:36:20|11927|11925|11926.6|11924.6|11927.1|11925.1|11926.5|11924.5|3
1652934990000|2022-05-19 04:36:30|11926.8|11924.8|11927|11925|11927.5|11925.5|11926.4|11924.4|3
1652935000000|2022-05-19 04:36:40|11927.3|11925.3|11927.5|11925.5|11927.5|11925.5|11927.1|11925.1|6
1652935010000|2022-05-19 04:36:50|11927.3|11925.3|11927.5|11925.5|11928.5|11926.5|11927.1|11925.1|12
1652935020000|2022-05-19 04:37:00|11927.6|11925.6|11927.4|11925.4|11928.8|11926.8|11927|11925|6
1652935030000|2022-05-19 04:37:10|11927.5|11925.5|11927.4|11925.4|11928.3|11926.3|11927.4|11925.4|0
1652935040000|2022-05-19 04:37:20|11927.5|11925.5|11927.6|11925.6|11928.1|11926.1|11927.4|11925.4|0
1652935050000|2022-05-19 04:37:30|11927.5|11925.5|11925.8|11923.8|11927.6|11925.6|11925.8|11923.8|6
1652935060000|2022-05-19 04:37:40|11926.1|11924.1|11925.8|11923.8|11926.6|11924.6|11925.8|11923.8|6
1652935070000|2022-05-19 04:37:50|11925.9|11923.9|11926.8|11924.8|11927|11925|11925.9|11923.9|1
1652935080000|2022-05-19 04:38:00|11926.9|11924.9|11927.6|11925.6|11927.6|11925.6|11926.6|11924.6|0
1652935090000|2022-05-19 04:38:10|11927.5|11925.5|11926.5|11924.5|11927.9|11925.9|11926.5|11924.5|3
1652935100000|2022-05-19 04:38:20|11926.3|11924.3|11926.3|11924.3|11926.5|11924.5|11926.1|11924.1|1
1652935110000|2022-05-19 04:38:30|11926.4|11924.4|11926.1|11924.1|11926.4|11924.4|11926|11924|1
1652935120000|2022-05-19 04:38:40|11926.3|11924.3|11923.8|11921.8|11926.3|11924.3|11923.6|11921.6|9
1652935130000|2022-05-19 04:38:50|11923.9|11921.9|11923.5|11921.5|11924.6|11922.6|11923.5|11921.5|2
1652935140000|2022-05-19 04:39:00|11923.6|11921.6|11920|11918|11923.9|11921.9|11918.6|11916.6|42
1652935150000|2022-05-19 04:39:10|11919.9|11917.9|11919.8|11917.8|11922.4|11920.4|11919.8|11917.8|25
1652935160000|2022-05-19 04:39:20|11919.4|11917.4|11919.5|11917.5|11919.6|11917.6|11918|11916|25
1652935170000|2022-05-19 04:39:30|11919.6|11917.6|11916.6|11914.6|11919.6|11917.6|11916.4|11914.4|19
1652935180000|2022-05-19 04:39:40|11916.5|11914.5|11915.6|11913.6|11916.9|11914.9|11914.8|11912.8|22
1652935190000|2022-05-19 04:39:50|11915.8|11913.8|11916.6|11914.6|11917.1|11915.1|11915.8|11913.8|15
1652935200000|2022-05-19 04:40:00|11916.5|11914.5|11920|11918|11922.3|11920.3|11916.5|11914.5|31
1652935210000|2022-05-19 04:40:10|11919.3|11917.3|11922|11920|11922|11920|11918.8|11916.8|8
1652935220000|2022-05-19 04:40:20|11921.5|11919.5|11920.4|11918.4|11922|11920|11920.4|11918.4|10
1652935230000|2022-05-19 04:40:30|11920.3|11918.3|11922.3|11920.3|11922.3|11920.3|11919.1|11917.1|9
1652935240000|2022-05-19 04:40:40|11922.4|11920.4|11920.8|11918.8|11922.6|11920.6|11920.8|11918.8|9
1652935250000|2022-05-19 04:40:50|11920.6|11918.6|11921|11919|11921.3|11919.3|11920.5|11918.5|0
1652935260000|2022-05-19 04:41:00|11921.1|11919.1|11921.1|11919.1|11921.3|11919.3|11919.5|11917.5|5
1652935270000|2022-05-19 04:41:10|11921|11919|11918.6|11916.6|11921|11919|11918.6|11916.6|18
1652935280000|2022-05-19 04:41:20|11918.8|11916.8|11919.4|11917.4|11919.9|11917.9|11918.6|11916.6|3
1652935290000|2022-05-19 04:41:30|11919.5|11917.5|11919|11917|11919.5|11917.5|11918.8|11916.8|2
1652935300000|2022-05-19 04:41:40|11918.9|11916.9|11918|11916|11919.1|11917.1|11918|11916|5
1652935310000|2022-05-19 04:41:50|11918.1|11916.1|11917.3|11915.3|11918.1|11916.1|11916.9|11914.9|1
1652935320000|2022-05-19 04:42:00|11917.5|11915.5|11916.6|11914.6|11917.6|11915.6|11916.3|11914.3|6
1652935330000|2022-05-19 04:42:10|11917.3|11915.3|11918.1|11916.1|11918.1|11916.1|11916.4|11914.4|9
1652935340000|2022-05-19 04:42:20|11918.5|11916.5|11918.3|11916.3|11918.9|11916.9|11918|11916|6
1652935350000|2022-05-19 04:42:30|11918.4|11916.4|11917.5|11915.5|11919|11917|11917.5|11915.5|3
1652935360000|2022-05-19 04:42:40|11917.6|11915.6|11917.6|11915.6|11918.5|11916.5|11917.6|11915.6|1
1652935370000|2022-05-19 04:42:50|11917.8|11915.8|11919.8|11917.8|11920|11918|11917.6|11915.6|4
1652935380000|2022-05-19 04:43:00|11919.6|11917.6|11919.8|11917.8|11919.9|11917.9|11919.3|11917.3|0
1652935390000|2022-05-19 04:43:10|11919.9|11917.9|11921.6|11919.6|11923.8|11921.8|11919.8|11917.8|36
1652935400000|2022-05-19 04:43:20|11921.8|11919.8|11922.5|11920.5|11922.5|11920.5|11921.5|11919.5|4
1652935410000|2022-05-19 04:43:30|11922.4|11920.4|11923|11921|11923|11921|11921.8|11919.8|2
1652935420000|2022-05-19 04:43:40|11922.5|11920.5|11921.5|11919.5|11922.5|11920.5|11921.4|11919.4|7
1652935430000|2022-05-19 04:43:50|11921.6|11919.6|11919.9|11917.9|11921.9|11919.9|11919.4|11917.4|6
1652935440000|2022-05-19 04:44:00|11920.1|11918.1|11921.4|11919.4|11921.6|11919.6|11920.1|11918.1|8
1652935450000|2022-05-19 04:44:10|11921.5|11919.5|11921.5|11919.5|11922.1|11920.1|11921.3|11919.3|3
1652935460000|2022-05-19 04:44:20|11921.4|11919.4|11922.9|11920.9|11923.5|11921.5|11921.3|11919.3|7
1652935470000|2022-05-19 04:44:30|11923.4|11921.4|11924|11922|11924.3|11922.3|11923.1|11921.1|7
1652935480000|2022-05-19 04:44:40|11924.4|11922.4|11924.9|11922.9|11925.3|11923.3|11923.9|11921.9|17
1652935490000|2022-05-19 04:44:50|11923.3|11921.3|11925.1|11923.1|11925.4|11923.4|11923.3|11921.3|17
1652935500000|2022-05-19 04:45:00|11925.3|11923.3|11925.9|11923.9|11926.1|11924.1|11925.3|11923.3|17
1652935510000|2022-05-19 04:45:10|11926.1|11924.1|11927|11925|11927|11925|11925.9|11923.9|15
1652935520000|2022-05-19 04:45:20|11926.9|11924.9|11929|11927|11929.1|11927.1|11926.9|11924.9|43
1652935530000|2022-05-19 04:45:30|11929.1|11927.1|11931.1|11929.1|11931.4|11929.4|11928.8|11926.8|75
1652935540000|2022-05-19 04:45:40|11931.3|11929.3|11936.6|11934.6|11937|11935|11931.3|11929.3|66
1652935550000|2022-05-19 04:45:50|11936.8|11934.8|11939.1|11937.1|11939.4|11937.4|11936|11934|83
1652935560000|2022-05-19 04:46:00|11939|11937|11940.3|11938.3|11940.4|11938.4|11937.6|11935.6|51
1652935570000|2022-05-19 04:46:10|11940.6|11938.6|11940.4|11938.4|11940.9|11938.9|11939.5|11937.5|57
1652935580000|2022-05-19 04:46:20|11940.5|11938.5|11940.5|11938.5|11940.9|11938.9|11940|11938|28
1652935590000|2022-05-19 04:46:30|11940.6|11938.6|11940.8|11938.8|11940.8|11938.8|11940.1|11938.1|29
1652935600000|2022-05-19 04:46:40|11940.9|11938.9|11940.9|11938.9|11940.9|11938.9|11940.4|11938.4|30
1652935610000|2022-05-19 04:46:50|11941|11939|11939.4|11937.4|11941|11939|11939.4|11937.4|31
1652935620000|2022-05-19 04:47:00|11939.5|11937.5|11940|11938|11940.1|11938.1|11939.3|11937.3|10
1652935630000|2022-05-19 04:47:10|11939.8|11937.8|11939.1|11937.1|11939.8|11937.8|11938.8|11936.8|10
1652935640000|2022-05-19 04:47:20|11939|11937|11936.6|11934.6|11939.3|11937.3|11936.5|11934.5|25
1652935650000|2022-05-19 04:47:30|11936.8|11934.8|11937|11935|11937.1|11935.1|11935.8|11933.8|12
1652935660000|2022-05-19 04:47:40|11937.4|11935.4|11938.6|11936.6|11938.9|11936.9|11937.1|11935.1|19
1652935670000|2022-05-19 04:47:50|11938.9|11936.9|11940.6|11938.6|11940.8|11938.8|11938.6|11936.6|16
1652935680000|2022-05-19 04:48:00|11940.8|11938.8|11940.3|11938.3|11940.8|11938.8|11939.1|11937.1|12
1652935690000|2022-05-19 04:48:10|11940.4|11938.4|11940.8|11938.8|11940.8|11938.8|11938.8|11936.8|49
1652935700000|2022-05-19 04:48:20|11940.5|11938.5|11940.6|11938.6|11940.6|11938.6|11940.4|11938.4|5
1652935710000|2022-05-19 04:48:30|11940.8|11938.8|11947|11945|11947|11945|11940.6|11938.6|99
1652935720000|2022-05-19 04:48:40|11946.9|11944.9|11944.6|11942.6|11948.3|11946.3|11944.6|11942.6|70
1652935730000|2022-05-19 04:48:50|11944.5|11942.5|11942.9|11940.9|11944.5|11942.5|11942.5|11940.5|13
1652935740000|2022-05-19 04:49:00|11943|11941|11943.5|11941.5|11944.3|11942.3|11942|11940|39
1652935750000|2022-05-19 04:49:10|11943.4|11941.4|11944.5|11942.5|11944.8|11942.8|11943.4|11941.4|7
1652935760000|2022-05-19 04:49:20|11944.6|11942.6|11944|11942|11944.9|11942.9|11943.8|11941.8|19
1652935770000|2022-05-19 04:49:30|11944.1|11942.1|11944|11942|11944.6|11942.6|11943.5|11941.5|8
1652935780000|2022-05-19 04:49:40|11944.1|11942.1|11945.1|11943.1|11945.1|11943.1|11944|11942|3
1652935790000|2022-05-19 04:49:50|11945|11943|11944.1|11942.1|11945|11943|11943.9|11941.9|9
1652935800000|2022-05-19 04:50:00|11944.3|11942.3|11939.8|11937.8|11944.3|11942.3|11939.1|11937.1|35
1652935810000|2022-05-19 04:50:10|11939.9|11937.9|11939.4|11937.4|11940.9|11938.9|11939.4|11937.4|11
1652935820000|2022-05-19 04:50:20|11939.5|11937.5|11938.5|11936.5|11939.5|11937.5|11938.1|11936.1|7
1652935830000|2022-05-19 04:50:30|11938.6|11936.6|11939.1|11937.1|11939.4|11937.4|11938.4|11936.4|19
1652935840000|2022-05-19 04:50:40|11939.3|11937.3|11936.5|11934.5|11939.3|11937.3|11935.8|11933.8|17
1652935850000|2022-05-19 04:50:50|11936.4|11934.4|11937.6|11935.6|11937.6|11935.6|11936.4|11934.4|7
1652935860000|2022-05-19 04:51:00|11937.5|11935.5|11940.4|11938.4|11940.4|11938.4|11936.9|11934.9|18
1652935870000|2022-05-19 04:51:10|11941|11939|11939.6|11937.6|11941|11939|11938.6|11936.6|16
1652935880000|2022-05-19 04:51:20|11939.8|11937.8|11940.1|11938.1|11941.4|11939.4|11939.8|11937.8|9
1652935890000|2022-05-19 04:51:30|11940|11938|11940|11938|11940.3|11938.3|11939.6|11937.6|4
1652935900000|2022-05-19 04:51:40|11939.9|11937.9|11940.3|11938.3|11940.3|11938.3|11939.9|11937.9|1
1652935910000|2022-05-19 04:51:50|11940.9|11938.9|11941.9|11939.9|11941.9|11939.9|11940.5|11938.5|6
1652935920000|2022-05-19 04:52:00|11943.1|11941.1|11940.1|11938.1|11943.1|11941.1|11940.1|11938.1|9
1652935930000|2022-05-19 04:52:10|11940|11938|11940.6|11938.6|11940.6|11938.6|11939|11937|15
1652935940000|2022-05-19 04:52:20|11940.9|11938.9|11940.5|11938.5|11940.9|11938.9|11940.5|11938.5|1
1652935950000|2022-05-19 04:52:30|11940.4|11938.4|11940.1|11938.1|11940.4|11938.4|11939|11937|10
1652935960000|2022-05-19 04:52:40|11940.4|11938.4|11939.4|11937.4|11940.4|11938.4|11939.3|11937.3|6
1652935970000|2022-05-19 04:52:50|11939.5|11937.5|11939|11937|11939.6|11937.6|11938.9|11936.9|2
1652935980000|2022-05-19 04:53:00|11939.1|11937.1|11939.1|11937.1|11939.1|11937.1|11938.9|11936.9|0
1652935990000|2022-05-19 04:53:10|11939.3|11937.3|11939.8|11937.8|11939.8|11937.8|11939.3|11937.3|6
1652936000000|2022-05-19 04:53:20|11939.6|11937.6|11938.3|11936.3|11939.8|11937.8|11938.3|11936.3|7
1652936010000|2022-05-19 04:53:30|11938.1|11936.1|11937.6|11935.6|11938.3|11936.3|11936.3|11934.3|12
1652936020000|2022-05-19 04:53:40|11937.8|11935.8|11938.3|11936.3|11938.3|11936.3|11937.8|11935.8|3
1652936030000|2022-05-19 04:53:50|11938.5|11936.5|11938.3|11936.3|11938.9|11936.9|11937.9|11935.9|2
1652936040000|2022-05-19 04:54:00|11938.4|11936.4|11939.3|11937.3|11939.4|11937.4|11938.3|11936.3|6
1652936050000|2022-05-19 04:54:10|11939.1|11937.1|11936.6|11934.6|11939.3|11937.3|11936.6|11934.6|15
1652936060000|2022-05-19 04:54:20|11936.8|11934.8|11936.4|11934.4|11937.5|11935.5|11936|11934|20
1652936070000|2022-05-19 04:54:30|11936.5|11934.5|11934.6|11932.6|11936.6|11934.6|11933.6|11931.6|29
1652936080000|2022-05-19 04:54:40|11934.8|11932.8|11938|11936|11938|11936|11934.6|11932.6|11
1652936090000|2022-05-19 04:54:50|11937.6|11935.6|11937.8|11935.8|11938.6|11936.6|11937.3|11935.3|25
1652936100000|2022-05-19 04:55:00|11937.9|11935.9|11937.3|11935.3|11938.4|11936.4|11937.3|11935.3|2
1652936110000|2022-05-19 04:55:10|11937.4|11935.4|11937.6|11935.6|11937.9|11935.9|11936|11934|4
1652936120000|2022-05-19 04:55:20|11937.8|11935.8|11937.9|11935.9|11938.3|11936.3|11937.3|11935.3|3
1652936130000|2022-05-19 04:55:30|11938.3|11936.3|11939.8|11937.8|11939.8|11937.8|11938.3|11936.3|12
1652936140000|2022-05-19 04:55:40|11939.9|11937.9|11939.5|11937.5|11939.9|11937.9|11939.1|11937.1|5
1652936150000|2022-05-19 04:55:50|11939.6|11937.6|11939.5|11937.5|11939.6|11937.6|11939.4|11937.4|2
1652936160000|2022-05-19 04:56:00|11939.6|11937.6|11937.9|11935.9|11939.8|11937.8|11937.9|11935.9|9
1652936170000|2022-05-19 04:56:10|11938|11936|11937.1|11935.1|11938.1|11936.1|11936.1|11934.1|8
1652936180000|2022-05-19 04:56:20|11937|11935|11935.6|11933.6|11937|11935|11935|11933|3
1652936190000|2022-05-19 04:56:30|11935.8|11933.8|11934.8|11932.8|11935.9|11933.9|11933.8|11931.8|11
1652936200000|2022-05-19 04:56:40|11935.4|11933.4|11936|11934|11936.4|11934.4|11935.4|11933.4|6
1652936210000|2022-05-19 04:56:50|11935.9|11933.9|11935.8|11933.8|11935.9|11933.9|11935.1|11933.1|0
1652936220000|2022-05-19 04:57:00|11935.9|11933.9|11935.5|11933.5|11936.4|11934.4|11935.4|11933.4|16
1652936230000|2022-05-19 04:57:10|11935.6|11933.6|11935.6|11933.6|11936.3|11934.3|11935.3|11933.3|2
1652936240000|2022-05-19 04:57:20|11936|11934|11935.8|11933.8|11936|11934|11934.1|11932.1|12
1652936250000|2022-05-19 04:57:30|11936.1|11934.1|11935.6|11933.6|11937.5|11935.5|11935.6|11933.6|20
1652936260000|2022-05-19 04:57:40|11935.5|11933.5|11934.9|11932.9|11935.5|11933.5|11934.5|11932.5|6
1652936270000|2022-05-19 04:57:50|11935|11933|11934.1|11932.1|11935.3|11933.3|11933.9|11931.9|16
1652936280000|2022-05-19 04:58:00|11934.3|11932.3|11934.8|11932.8|11934.9|11932.9|11934|11932|18
1652936290000|2022-05-19 04:58:10|11934.9|11932.9|11935.6|11933.6|11935.6|11933.6|11934.5|11932.5|10
1652936300000|2022-05-19 04:58:20|11935.8|11933.8|11935.5|11933.5|11936.5|11934.5|11935.1|11933.1|8
1652936310000|2022-05-19 04:58:30|11935.3|11933.3|11933.9|11931.9|11935.3|11933.3|11933.8|11931.8|9
1652936320000|2022-05-19 04:58:40|11933.8|11931.8|11932.1|11930.1|11933.8|11931.8|11931.5|11929.5|17
1652936330000|2022-05-19 04:58:50|11932.3|11930.3|11931.9|11929.9|11933|11931|11931.8|11929.8|7
1652936340000|2022-05-19 04:59:00|11932|11930|11932.6|11930.6|11932.6|11930.6|11931.9|11929.9|7
1652936350000|2022-05-19 04:59:10|11933.5|11931.5|11932.1|11930.1|11933.6|11931.6|11932|11930|4
1652936360000|2022-05-19 04:59:20|11932|11930|11931.8|11929.8|11932.3|11930.3|11931.5|11929.5|14
1652936370000|2022-05-19 04:59:30|11931.9|11929.9|11932.4|11930.4|11933|11931|11931.9|11929.9|9
1652936380000|2022-05-19 04:59:40|11932.3|11930.3|11930.8|11928.8|11932.3|11930.3|11930.8|11928.8|9
1652936390000|2022-05-19 04:59:50|11930.6|11928.6|11930|11928|11930.6|11928.6|11929.4|11927.4|16
1652936400000|2022-05-19 05:00:00|11929.8|11927.8|11932|11930|11932.3|11930.3|11929.8|11927.8|36
1652936410000|2022-05-19 05:00:10|11932.1|11930.1|11937.8|11935.8|11937.8|11935.8|11931.9|11929.9|50
1652936420000|2022-05-19 05:00:20|11938|11936|11936.4|11934.4|11938.3|11936.3|11934.5|11932.5|10
1652936430000|2022-05-19 05:00:30|11936.3|11934.3|11939.3|11937.3|11939.6|11937.6|11936.3|11934.3|63
1652936440000|2022-05-19 05:00:40|11938.6|11936.6|11935.8|11933.8|11938.8|11936.8|11935.8|11933.8|9
1652936450000|2022-05-19 05:00:50|11935.6|11933.6|11935.5|11933.5|11936.1|11934.1|11935.1|11933.1|10
1652936460000|2022-05-19 05:01:00|11935.4|11933.4|11937.1|11935.1|11937.1|11935.1|11933.3|11931.3|14
1652936470000|2022-05-19 05:01:10|11938.1|11936.1|11938.8|11936.8|11938.9|11936.9|11937.1|11935.1|8
1652936480000|2022-05-19 05:01:20|11938.6|11936.6|11940.4|11938.4|11942.6|11940.6|11938.3|11936.3|32
1652936490000|2022-05-19 05:01:30|11940.3|11938.3|11939.8|11937.8|11940.5|11938.5|11938.9|11936.9|11
1652936500000|2022-05-19 05:01:40|11939.5|11937.5|11940.6|11938.6|11940.6|11938.6|11939.5|11937.5|13
1652936510000|2022-05-19 05:01:50|11940.5|11938.5|11939.9|11937.9|11940.6|11938.6|11939.8|11937.8|5
1652936520000|2022-05-19 05:02:00|11940|11938|11938.3|11936.3|11940|11938|11938.1|11936.1|26
1652936530000|2022-05-19 05:02:10|11937.6|11935.6|11939.4|11937.4|11939.4|11937.4|11936.4|11934.4|18
1652936540000|2022-05-19 05:02:20|11940.6|11938.6|11940.3|11938.3|11940.8|11938.8|11938.6|11936.6|16
1652936550000|2022-05-19 05:02:30|11939.5|11937.5|11938.4|11936.4|11940|11938|11938.3|11936.3|4
1652936560000|2022-05-19 05:02:40|11938.5|11936.5|11938|11936|11938.6|11936.6|11938|11936|0
1652936570000|2022-05-19 05:02:50|11937.9|11935.9|11936.5|11934.5|11938|11936|11934.8|11932.8|27
1652936580000|2022-05-19 05:03:00|11936.3|11934.3|11937.1|11935.1|11937.1|11935.1|11934.8|11932.8|5
1652936590000|2022-05-19 05:03:10|11936.4|11934.4|11935.3|11933.3|11936.4|11934.4|11933.6|11931.6|14
1652936600000|2022-05-19 05:03:20|11935.4|11933.4|11933.9|11931.9|11935.4|11933.4|11932.9|11930.9|11
1652936610000|2022-05-19 05:03:30|11933.8|11931.8|11933.5|11931.5|11934.3|11932.3|11932.8|11930.8|5
1652936620000|2022-05-19 05:03:40|11933.6|11931.6|11932|11930|11933.6|11931.6|11931.3|11929.3|56
1652936630000|2022-05-19 05:03:50|11931.9|11929.9|11930.9|11928.9|11931.9|11929.9|11929.9|11927.9|8
1652936640000|2022-05-19 05:04:00|11930.8|11928.8|11929.5|11927.5|11930.8|11928.8|11928.9|11926.9|21
1652936650000|2022-05-19 05:04:10|11929.4|11927.4|11926.1|11924.1|11929.6|11927.6|11924.5|11922.5|54
1652936660000|2022-05-19 05:04:20|11926.3|11924.3|11925|11923|11926.6|11924.6|11924.8|11922.8|23
1652936670000|2022-05-19 05:04:30|11924.6|11922.6|11924|11922|11925.1|11923.1|11922.3|11920.3|29
1652936680000|2022-05-19 05:04:40|11924.1|11922.1|11925.6|11923.6|11925.6|11923.6|11924.1|11922.1|10
1652936690000|2022-05-19 05:04:50|11926.1|11924.1|11925.3|11923.3|11927.4|11925.4|11925.1|11923.1|13
1652936700000|2022-05-19 05:05:00|11925.8|11923.8|11929.1|11927.1|11929.3|11927.3|11925.4|11923.4|12
1652936710000|2022-05-19 05:05:10|11929|11927|11927.8|11925.8|11929|11927|11927|11925|3
1652936720000|2022-05-19 05:05:20|11927.9|11925.9|11926.6|11924.6|11928.1|11926.1|11926.4|11924.4|7
1652936730000|2022-05-19 05:05:30|11926.9|11924.9|11929|11927|11929.5|11927.5|11926.5|11924.5|9
1652936740000|2022-05-19 05:05:40|11928.9|11926.9|11928.9|11926.9|11929.6|11927.6|11928.5|11926.5|12
1652936750000|2022-05-19 05:05:50|11928.1|11926.1|11930.6|11928.6|11930.6|11928.6|11928|11926|8
1652936760000|2022-05-19 05:06:00|11930.8|11928.8|11931.9|11929.9|11931.9|11929.9|11930.4|11928.4|7
1652936770000|2022-05-19 05:06:10|11933.1|11931.1|11935.1|11933.1|11935.1|11933.1|11933.1|11931.1|35
1652936780000|2022-05-19 05:06:20|11934.9|11932.9|11937.9|11935.9|11938.9|11936.9|11934.9|11932.9|31
1652936790000|2022-05-19 05:06:30|11937.8|11935.8|11935.3|11933.3|11937.8|11935.8|11934.6|11932.6|15
1652936800000|2022-05-19 05:06:40|11935.4|11933.4|11937|11935|11937.1|11935.1|11935.4|11933.4|6
1652936810000|2022-05-19 05:06:50|11937.1|11935.1|11937.8|11935.8|11938|11936|11936.5|11934.5|9
1652936820000|2022-05-19 05:07:00|11937.6|11935.6|11934.6|11932.6|11937.6|11935.6|11934.3|11932.3|7
1652936830000|2022-05-19 05:07:10|11935.9|11933.9|11935.6|11933.6|11935.9|11933.9|11935.6|11933.6|3
1652936840000|2022-05-19 05:07:20|11935.8|11933.8|11935.1|11933.1|11935.8|11933.8|11934.6|11932.6|1
1652936850000|2022-05-19 05:07:30|11935.3|11933.3|11932.5|11930.5|11936.5|11934.5|11932.4|11930.4|6
1652936860000|2022-05-19 05:07:40|11932.4|11930.4|11927.5|11925.5|11932.5|11930.5|11926.4|11924.4|27
1652936870000|2022-05-19 05:07:50|11927.4|11925.4|11927.9|11925.9|11928.6|11926.6|11927|11925|13
1652936880000|2022-05-19 05:08:00|11928|11926|11927.4|11925.4|11928.8|11926.8|11925.9|11923.9|19
1652936890000|2022-05-19 05:08:10|11927.9|11925.9|11927.3|11925.3|11928.9|11926.9|11927|11925|15
1652936900000|2022-05-19 05:08:20|11927.9|11925.9|11928.1|11926.1|11928.9|11926.9|11927.6|11925.6|5
1652936910000|2022-05-19 05:08:30|11927.8|11925.8|11924.6|11922.6|11927.8|11925.8|11924.5|11922.5|14
1652936920000|2022-05-19 05:08:40|11924.5|11922.5|11925.3|11923.3|11925.5|11923.5|11923.8|11921.8|9
1652936930000|2022-05-19 05:08:50|11925.4|11923.4|11926.1|11924.1|11927.9|11925.9|11925.4|11923.4|12
1652936940000|2022-05-19 05:09:00|11926.3|11924.3|11927.1|11925.1|11927.3|11925.3|11925.8|11923.8|16
1652936950000|2022-05-19 05:09:10|11927|11925|11926.8|11924.8|11927|11925|11926.4|11924.4|1
1652936960000|2022-05-19 05:09:20|11926.9|11924.9|11927|11925|11927.3|11925.3|11926.5|11924.5|0
1652936970000|2022-05-19 05:09:30|11927.1|11925.1|11929.4|11927.4|11929.9|11927.9|11927.1|11925.1|15
1652936980000|2022-05-19 05:09:40|11929.3|11927.3|11927.8|11925.8|11929.5|11927.5|11927.6|11925.6|10
1652936990000|2022-05-19 05:09:50|11927.1|11925.1|11927.4|11925.4|11927.6|11925.6|11927|11925|5
1652937000000|2022-05-19 05:10:00|11927.5|11925.5|11930.6|11928.6|11930.6|11928.6|11927.5|11925.5|10
1652937010000|2022-05-19 05:10:10|11930.5|11928.5|11930|11928|11930.5|11928.5|11929.5|11927.5|3
1652937020000|2022-05-19 05:10:20|11930.5|11928.5|11929.4|11927.4|11930.5|11928.5|11929.3|11927.3|4
1652937030000|2022-05-19 05:10:30|11928.5|11926.5|11927.1|11925.1|11928.6|11926.6|11927|11925|5
1652937040000|2022-05-19 05:10:40|11927.3|11925.3|11926.8|11924.8|11927.3|11925.3|11926|11924|5
1652937050000|2022-05-19 05:10:50|11927|11925|11925.8|11923.8|11927|11925|11925.8|11923.8|5
1652937060000|2022-05-19 05:11:00|11925.6|11923.6|11926.6|11924.6|11926.6|11924.6|11925.4|11923.4|4
1652937070000|2022-05-19 05:11:10|11926.5|11924.5|11926.3|11924.3|11927.1|11925.1|11926.1|11924.1|5
1652937080000|2022-05-19 05:11:20|11926.4|11924.4|11924|11922|11926.4|11924.4|11923.9|11921.9|6
1652937090000|2022-05-19 05:11:30|11923.9|11921.9|11923.8|11921.8|11924.1|11922.1|11922.4|11920.4|10
1652937100000|2022-05-19 05:11:40|11924.1|11922.1|11923.6|11921.6|11924.1|11922.1|11923.4|11921.4|3
1652937110000|2022-05-19 05:11:50|11923.8|11921.8|11923.5|11921.5|11923.9|11921.9|11923|11921|13
1652937120000|2022-05-19 05:12:00|11923.6|11921.6|11923.4|11921.4|11924.1|11922.1|11923.1|11921.1|3
1652937130000|2022-05-19 05:12:10|11923.5|11921.5|11925.1|11923.1|11925.5|11923.5|11923.5|11921.5|10
1652937140000|2022-05-19 05:12:20|11925|11923|11925.8|11923.8|11925.8|11923.8|11924.9|11922.9|15
1652937150000|2022-05-19 05:12:30|11926.3|11924.3|11925.6|11923.6|11926.3|11924.3|11925.4|11923.4|2
1652937160000|2022-05-19 05:12:40|11925.8|11923.8|11925.9|11923.9|11926|11924|11925.6|11923.6|0
1652937170000|2022-05-19 05:12:50|11926|11924|11925.9|11923.9|11927.4|11925.4|11925.8|11923.8|14
1652937180000|2022-05-19 05:13:00|11925.8|11923.8|11924.4|11922.4|11925.9|11923.9|11924.4|11922.4|3
1652937190000|2022-05-19 05:13:10|11924.9|11922.9|11925.3|11923.3|11925.8|11923.8|11924.3|11922.3|2
1652937200000|2022-05-19 05:13:20|11925.4|11923.4|11925.3|11923.3|11925.4|11923.4|11925.1|11923.1|0
1652937210000|2022-05-19 05:13:30|11925.4|11923.4|11927|11925|11927.5|11925.5|11925.1|11923.1|15
1652937220000|2022-05-19 05:13:40|11927.1|11925.1|11927.6|11925.6|11927.8|11925.8|11926.1|11924.1|6
1652937230000|2022-05-19 05:13:50|11927.8|11925.8|11923.6|11921.6|11927.9|11925.9|11923.4|11921.4|27
1652937240000|2022-05-19 05:14:00|11923.8|11921.8|11921.9|11919.9|11925.1|11923.1|11921.9|11919.9|15
1652937250000|2022-05-19 05:14:10|11921.5|11919.5|11920.1|11918.1|11921.5|11919.5|11919.9|11917.9|25
1652937260000|2022-05-19 05:14:20|11920.3|11918.3|11917.5|11915.5|11920.8|11918.8|11917.1|11915.1|26
1652937270000|2022-05-19 05:14:30|11917.8|11915.8|11917.8|11915.8|11918.3|11916.3|11914.6|11912.6|47
1652937280000|2022-05-19 05:14:40|11917.5|11915.5|11917.4|11915.4|11917.8|11915.8|11915.6|11913.6|5
1652937290000|2022-05-19 05:14:50|11917.3|11915.3|11916.6|11914.6|11918.3|11916.3|11916.6|11914.6|11
1652937300000|2022-05-19 05:15:00|11916.8|11914.8|11915.6|11913.6|11917.6|11915.6|11915.5|11913.5|19
1652937310000|2022-05-19 05:15:10|11915.4|11913.4|11912.9|11910.9|11916.4|11914.4|11909.5|11907.5|88
1652937320000|2022-05-19 05:15:20|11913.3|11911.3|11912.8|11910.8|11913.4|11911.4|11912.3|11910.3|13
1652937330000|2022-05-19 05:15:30|11912.6|11910.6|11912.4|11910.4|11912.9|11910.9|11912.4|11910.4|5
1652937340000|2022-05-19 05:15:40|11912|11910|11911.6|11909.6|11912.1|11910.1|11911.4|11909.4|9
1652937350000|2022-05-19 05:15:50|11912.1|11910.1|11912.9|11910.9|11916.5|11914.5|11912.1|11910.1|31
1652937360000|2022-05-19 05:16:00|11913|11911|11909.9|11907.9|11913.4|11911.4|11909.1|11907.1|43
1652937370000|2022-05-19 05:16:10|11910.1|11908.1|11910.4|11908.4|11912.5|11910.5|11910.1|11908.1|21
1652937380000|2022-05-19 05:16:20|11910.3|11908.3|11910.9|11908.9|11911.8|11909.8|11910|11908|19
1652937390000|2022-05-19 05:16:30|11910.8|11908.8|11912.1|11910.1|11913.8|11911.8|11910.8|11908.8|30
1652937400000|2022-05-19 05:16:40|11912|11910|11912.1|11910.1|11912.4|11910.4|11911.5|11909.5|2
1652937410000|2022-05-19 05:16:50|11911.8|11909.8|11914.3|11912.3|11914.3|11912.3|11911.5|11909.5|19
1652937420000|2022-05-19 05:17:00|11913.9|11911.9|11914.4|11912.4|11914.4|11912.4|11913.1|11911.1|12
1652937430000|2022-05-19 05:17:10|11914.5|11912.5|11912.9|11910.9|11914.9|11912.9|11912.9|11910.9|15
1652937440000|2022-05-19 05:17:20|11912.8|11910.8|11912.3|11910.3|11912.8|11910.8|11911.9|11909.9|1
1652937450000|2022-05-19 05:17:30|11912.8|11910.8|11912.1|11910.1|11913.8|11911.8|11912.1|11910.1|1
1652937460000|2022-05-19 05:17:40|11912.4|11910.4|11913.6|11911.6|11913.8|11911.8|11912.4|11910.4|4
1652937470000|2022-05-19 05:17:50|11913.9|11911.9|11911.6|11909.6|11913.9|11911.9|11911.3|11909.3|8
1652937480000|2022-05-19 05:18:00|11911.8|11909.8|11913|11911|11914.4|11912.4|11911.6|11909.6|3
1652937490000|2022-05-19 05:18:10|11912.9|11910.9|11911.5|11909.5|11912.9|11910.9|11911.5|11909.5|4
1652937500000|2022-05-19 05:18:20|11911.4|11909.4|11912.8|11910.8|11913.6|11911.6|11910.6|11908.6|21
1652937510000|2022-05-19 05:18:30|11912.6|11910.6|11914.5|11912.5|11914.8|11912.8|11912.4|11910.4|8
1652937520000|2022-05-19 05:18:40|11914.4|11912.4|11915.4|11913.4|11915.4|11913.4|11914|11912|16
1652937530000|2022-05-19 05:18:50|11915.5|11913.5|11915.3|11913.3|11916.6|11914.6|11914.8|11912.8|27
1652937540000|2022-05-19 05:19:00|11915.4|11913.4|11917.4|11915.4|11917.5|11915.5|11915.4|11913.4|4
1652937550000|2022-05-19 05:19:10|11918.3|11916.3|11918.6|11916.6|11919.5|11917.5|11918.1|11916.1|17
1652937560000|2022-05-19 05:19:20|11918.8|11916.8|11917.5|11915.5|11918.8|11916.8|11917.4|11915.4|2
1652937570000|2022-05-19 05:19:30|11917.4|11915.4|11917.4|11915.4|11917.6|11915.6|11916.8|11914.8|6
1652937580000|2022-05-19 05:19:40|11917.3|11915.3|11917|11915|11918.1|11916.1|11916.9|11914.9|10
1652937590000|2022-05-19 05:19:50|11917.1|11915.1|11918.3|11916.3|11918.3|11916.3|11917.1|11915.1|1
1652937600000|2022-05-19 05:20:00|11918.1|11916.1|11918.4|11916.4|11918.4|11916.4|11917.6|11915.6|6
1652937610000|2022-05-19 05:20:10|11918.5|11916.5|11919.4|11917.4|11919.8|11917.8|11917.9|11915.9|17
1652937620000|2022-05-19 05:20:20|11919.1|11917.1|11919|11917|11920.5|11918.5|11919|11917|19
1652937630000|2022-05-19 05:20:30|11919.1|11917.1|11918.8|11916.8|11919.6|11917.6|11918.3|11916.3|2
1652937640000|2022-05-19 05:20:40|11918.6|11916.6|11919.3|11917.3|11919.4|11917.4|11918.6|11916.6|0
1652937650000|2022-05-19 05:20:50|11919.1|11917.1|11918.4|11916.4|11919.1|11917.1|11918.4|11916.4|0
1652937660000|2022-05-19 05:21:00|11918.5|11916.5|11919.6|11917.6|11919.6|11917.6|11918.4|11916.4|2
1652937670000|2022-05-19 05:21:10|11920.5|11918.5|11920.1|11918.1|11921.5|11919.5|11920|11918|8
1652937680000|2022-05-19 05:21:20|11920|11918|11922.4|11920.4|11922.5|11920.5|11919.3|11917.3|9
1652937690000|2022-05-19 05:21:30|11922.1|11920.1|11921.8|11919.8|11922.3|11920.3|11921.8|11919.8|11
1652937700000|2022-05-19 05:21:40|11921.9|11919.9|11921.6|11919.6|11922.1|11920.1|11921.5|11919.5|3
1652937710000|2022-05-19 05:21:50|11922.3|11920.3|11920.1|11918.1|11922.4|11920.4|11919.4|11917.4|14
1652937720000|2022-05-19 05:22:00|11919.9|11917.9|11921|11919|11921.3|11919.3|11919.1|11917.1|9
1652937730000|2022-05-19 05:22:10|11920.9|11918.9|11921.8|11919.8|11922.5|11920.5|11919.6|11917.6|8
1652937740000|2022-05-19 05:22:20|11921.6|11919.6|11922.4|11920.4|11922.4|11920.4|11921.5|11919.5|14
1652937750000|2022-05-19 05:22:30|11922.3|11920.3|11920.9|11918.9|11922.3|11920.3|11920.6|11918.6|6
1652937760000|2022-05-19 05:22:40|11921|11919|11920.4|11918.4|11921.1|11919.1|11919.9|11917.9|2
1652937770000|2022-05-19 05:22:50|11920.9|11918.9|11921.6|11919.6|11921.8|11919.8|11920.9|11918.9|1
1652937780000|2022-05-19 05:23:00|11921.8|11919.8|11921.8|11919.8|11921.9|11919.9|11918.9|11916.9|6
1652937790000|2022-05-19 05:23:10|11921.6|11919.6|11921.8|11919.8|11921.8|11919.8|11921.4|11919.4|0
1652937800000|2022-05-19 05:23:20|11921.5|11919.5|11926.3|11924.3|11926.3|11924.3|11921.5|11919.5|19
1652937810000|2022-05-19 05:23:30|11926.4|11924.4|11925.5|11923.5|11926.8|11924.8|11925|11923|11
1652937820000|2022-05-19 05:23:40|11925.6|11923.6|11925.8|11923.8|11926.5|11924.5|11925.4|11923.4|10
1652937830000|2022-05-19 05:23:50|11925.6|11923.6|11925.5|11923.5|11925.8|11923.8|11924.8|11922.8|13
1652937840000|2022-05-19 05:24:00|11925.4|11923.4|11923.9|11921.9|11925.4|11923.4|11923.6|11921.6|14
1652937850000|2022-05-19 05:24:10|11923.8|11921.8|11923.9|11921.9|11924.3|11922.3|11923.6|11921.6|8
1652937860000|2022-05-19 05:24:20|11924|11922|11921.5|11919.5|11924.4|11922.4|11921.3|11919.3|9
1652937870000|2022-05-19 05:24:30|11921.4|11919.4|11919.8|11917.8|11921.4|11919.4|11919.3|11917.3|6
1652937880000|2022-05-19 05:24:40|11919.9|11917.9|11920.9|11918.9|11920.9|11918.9|11919.5|11917.5|6
1652937890000|2022-05-19 05:24:50|11921.3|11919.3|11921.1|11919.1|11921.6|11919.6|11921|11919|10
1652937900000|2022-05-19 05:25:00|11921|11919|11920.8|11918.8|11921|11919|11920.4|11918.4|2
1652937910000|2022-05-19 05:25:10|11921|11919|11921.5|11919.5|11924|11922|11921|11919|29
1652937920000|2022-05-19 05:25:20|11920.6|11918.6|11919.4|11917.4|11920.8|11918.8|11919.4|11917.4|10
1652937930000|2022-05-19 05:25:30|11919.5|11917.5|11920.3|11918.3|11920.6|11918.6|11917.5|11915.5|17
1652937940000|2022-05-19 05:25:40|11920.4|11918.4|11920.6|11918.6|11921.8|11919.8|11920.4|11918.4|27
1652937950000|2022-05-19 05:25:50|11920.5|11918.5|11925.4|11923.4|11926.1|11924.1|11920.1|11918.1|24
1652937960000|2022-05-19 05:26:00|11925.3|11923.3|11924.9|11922.9|11925.8|11923.8|11923.6|11921.6|24
1652937970000|2022-05-19 05:26:10|11925|11923|11921.1|11919.1|11925.1|11923.1|11921.1|11919.1|4
1652937980000|2022-05-19 05:26:20|11921.4|11919.4|11921|11919|11921.5|11919.5|11920.3|11918.3|3
1652937990000|2022-05-19 05:26:30|11919.9|11917.9|11916.5|11914.5|11920.3|11918.3|11915.8|11913.8|41
1652938000000|2022-05-19 05:26:40|11917|11915|11918.6|11916.6|11919|11917|11916.5|11914.5|21
1652938010000|2022-05-19 05:26:50|11918.3|11916.3|11916.4|11914.4|11918.9|11916.9|11916.4|11914.4|1
1652938020000|2022-05-19 05:27:00|11916.5|11914.5|11919|11917|11919.8|11917.8|11916.5|11914.5|9
1652938030000|2022-05-19 05:27:10|11919.1|11917.1|11919.4|11917.4|11920|11918|11919|11917|4
1652938040000|2022-05-19 05:27:20|11919.5|11917.5|11916.8|11914.8|11919.6|11917.6|11916.8|11914.8|4
1652938050000|2022-05-19 05:27:30|11916.9|11914.9|11918.8|11916.8|11919|11917|11916.9|11914.9|2
1652938060000|2022-05-19 05:27:40|11918.6|11916.6|11919.6|11917.6|11920.1|11918.1|11918.1|11916.1|2
1652938070000|2022-05-19 05:27:50|11919.8|11917.8|11919|11917|11919.9|11917.9|11919|11917|0
1652938080000|2022-05-19 05:28:00|11919.6|11917.6|11920.6|11918.6|11921.8|11919.8|11919.5|11917.5|9
1652938090000|2022-05-19 05:28:10|11920.4|11918.4|11921.4|11919.4|11922.1|11920.1|11920.4|11918.4|8
1652938100000|2022-05-19 05:28:20|11921.9|11919.9|11922|11920|11922|11920|11921.1|11919.1|3
1652938110000|2022-05-19 05:28:30|11921.1|11919.1|11921|11919|11921.9|11919.9|11920.9|11918.9|2
1652938120000|2022-05-19 05:28:40|11921.1|11919.1|11922.3|11920.3|11922.6|11920.6|11921.1|11919.1|5
1652938130000|2022-05-19 05:28:50|11922|11920|11920.3|11918.3|11922.1|11920.1|11920.1|11918.1|3
1652938140000|2022-05-19 05:29:00|11920.1|11918.1|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|0
1652938150000|2022-05-19 05:29:10|11919.6|11917.6|11918.4|11916.4|11920|11918|11918.4|11916.4|0
1652938160000|2022-05-19 05:29:20|11918.5|11916.5|11918|11916|11918.8|11916.8|11917.6|11915.6|8
1652938170000|2022-05-19 05:29:30|11918.1|11916.1|11917.9|11915.9|11918.8|11916.8|11917.5|11915.5|12
1652938180000|2022-05-19 05:29:40|11917.8|11915.8|11918.5|11916.5|11919.3|11917.3|11917.8|11915.8|3
1652938190000|2022-05-19 05:29:50|11918.4|11916.4|11918.6|11916.6|11918.8|11916.8|11917.6|11915.6|0
1652938200000|2022-05-19 05:30:00|11918.8|11916.8|11919.5|11917.5|11920.8|11918.8|11918.8|11916.8|10
1652938210000|2022-05-19 05:30:10|11919.4|11917.4|11919.5|11917.5|11919.8|11917.8|11918.1|11916.1|5
1652938220000|2022-05-19 05:30:20|11919|11917|11919.1|11917.1|11919.9|11917.9|11919|11917|6
1652938230000|2022-05-19 05:30:30|11918.8|11916.8|11918.3|11916.3|11918.9|11916.9|11916.6|11914.6|31
1652938240000|2022-05-19 05:30:40|11918|11916|11916|11914|11918|11916|11915.6|11913.6|4
1652938250000|2022-05-19 05:30:50|11915.9|11913.9|11914.3|11912.3|11916.1|11914.1|11914.3|11912.3|15
1652938260000|2022-05-19 05:31:00|11913.9|11911.9|11916.4|11914.4|11916.4|11914.4|11912.8|11910.8|22
1652938270000|2022-05-19 05:31:10|11916.5|11914.5|11915.1|11913.1|11916.5|11914.5|11915.1|11913.1|3
1652938280000|2022-05-19 05:31:20|11915.3|11913.3|11917.1|11915.1|11917.6|11915.6|11915.3|11913.3|16
1652938290000|2022-05-19 05:31:30|11917.6|11915.6|11915.4|11913.4|11917.8|11915.8|11915.1|11913.1|20
1652938300000|2022-05-19 05:31:40|11915.5|11913.5|11917.1|11915.1|11917.3|11915.3|11915.5|11913.5|2
1652938310000|2022-05-19 05:31:50|11917.6|11915.6|11917.6|11915.6|11918|11916|11917.1|11915.1|4
1652938320000|2022-05-19 05:32:00|11917.4|11915.4|11916.6|11914.6|11918|11916|11916.6|11914.6|9
1652938330000|2022-05-19 05:32:10|11916.9|11914.9|11912.3|11910.3|11916.9|11914.9|11912.3|11910.3|24
1652938340000|2022-05-19 05:32:20|11911.8|11909.8|11911.4|11909.4|11912.9|11910.9|11911.4|11909.4|23
1652938350000|2022-05-19 05:32:30|11911.5|11909.5|11909.4|11907.4|11911.5|11909.5|11909.1|11907.1|14
1652938360000|2022-05-19 05:32:40|11909.1|11907.1|11910.1|11908.1|11910.5|11908.5|11908|11906|54
1652938370000|2022-05-19 05:32:50|11910|11908|11911.4|11909.4|11911.5|11909.5|11909.5|11907.5|17
1652938380000|2022-05-19 05:33:00|11911.5|11909.5|11908.4|11906.4|11911.5|11909.5|11905|11903|38
1652938390000|2022-05-19 05:33:10|11908.5|11906.5|11907.5|11905.5|11910.4|11908.4|11906.3|11904.3|39
1652938400000|2022-05-19 05:33:20|11907.8|11905.8|11907.6|11905.6|11907.8|11905.8|11906.6|11904.6|9
1652938410000|2022-05-19 05:33:30|11908.5|11906.5|11908.1|11906.1|11908.5|11906.5|11907.5|11905.5|12
1652938420000|2022-05-19 05:33:40|11908|11906|11903.5|11901.5|11908|11906|11903.4|11901.4|38
1652938430000|2022-05-19 05:33:50|11903.3|11901.3|11904.1|11902.1|11904.1|11902.1|11902.1|11900.1|22
1652938440000|2022-05-19 05:34:00|11904.3|11902.3|11907.5|11905.5|11908.6|11906.6|11904.3|11902.3|22
1652938450000|2022-05-19 05:34:10|11906.5|11904.5|11906|11904|11908.8|11906.8|11906|11904|12
1652938460000|2022-05-19 05:34:20|11905.6|11903.6|11905.4|11903.4|11907.8|11905.8|11904.6|11902.6|19
1652938470000|2022-05-19 05:34:30|11905.1|11903.1|11904.1|11902.1|11906|11904|11903.8|11901.8|19
1652938480000|2022-05-19 05:34:40|11904.3|11902.3|11904.5|11902.5|11906.1|11904.1|11904.1|11902.1|17
1652938490000|2022-05-19 05:34:50|11904.3|11902.3|11904.3|11902.3|11905.4|11903.4|11903.8|11901.8|12
1652938500000|2022-05-19 05:35:00|11904|11902|11903.9|11901.9|11904|11902|11902.1|11900.1|31
1652938510000|2022-05-19 05:35:10|11903.4|11901.4|11901.8|11899.8|11904|11902|11900|11898|38
1652938520000|2022-05-19 05:35:20|11901.6|11899.6|11899.6|11897.6|11901.8|11899.8|11898.6|11896.6|29
1652938530000|2022-05-19 05:35:30|11899.5|11897.5|11895.1|11893.1|11901.1|11899.1|11894.1|11892.1|144
1652938540000|2022-05-19 05:35:40|11894.9|11892.9|11898.8|11896.8|11899.5|11897.5|11894.9|11892.9|39
1652938550000|2022-05-19 05:35:50|11898.6|11896.6|11896.9|11894.9|11898.8|11896.8|11896.9|11894.9|19
1652938560000|2022-05-19 05:36:00|11897|11895|11899.9|11897.9|11900.1|11898.1|11897|11895|22
1652938570000|2022-05-19 05:36:10|11899.6|11897.6|11896.5|11894.5|11899.6|11897.6|11895.6|11893.6|21
1652938580000|2022-05-19 05:36:20|11896.4|11894.4|11893.4|11891.4|11896.8|11894.8|11892.5|11890.5|40
1652938590000|2022-05-19 05:36:30|11893.3|11891.3|11884.9|11882.9|11893.8|11891.8|11884.3|11882.3|210
1652938600000|2022-05-19 05:36:40|11884.8|11882.8|11880.3|11878.3|11884.8|11882.8|11879.8|11877.8|79
1652938610000|2022-05-19 05:36:50|11880.1|11878.1|11880|11878|11881.4|11879.4|11878.5|11876.5|64
1652938620000|2022-05-19 05:37:00|11880.3|11878.3|11881.4|11879.4|11885.1|11883.1|11880.1|11878.1|57
1652938630000|2022-05-19 05:37:10|11881.5|11879.5|11885|11883|11886|11884|11881.5|11879.5|35
1652938640000|2022-05-19 05:37:20|11884.8|11882.8|11885.6|11883.6|11886|11884|11883|11881|22
1652938650000|2022-05-19 05:37:30|11885.5|11883.5|11885.5|11883.5|11886.1|11884.1|11883.5|11881.5|30
1652938660000|2022-05-19 05:37:40|11885.6|11883.6|11884.6|11882.6|11886.1|11884.1|11883|11881|21
1652938670000|2022-05-19 05:37:50|11884.5|11882.5|11883.5|11881.5|11884.5|11882.5|11882.6|11880.6|11
1652938680000|2022-05-19 05:38:00|11883.1|11881.1|11891.9|11889.9|11892.5|11890.5|11883.1|11881.1|84
1652938690000|2022-05-19 05:38:10|11891.6|11889.6|11891.5|11889.5|11892.1|11890.1|11889.5|11887.5|33
1652938700000|2022-05-19 05:38:20|11891.6|11889.6|11891|11889|11892.4|11890.4|11890.6|11888.6|14
1652938710000|2022-05-19 05:38:30|11890.9|11888.9|11887.8|11885.8|11893|11891|11887.8|11885.8|52
1652938720000|2022-05-19 05:38:40|11887.9|11885.9|11884.5|11882.5|11887.9|11885.9|11883.9|11881.9|42
1652938730000|2022-05-19 05:38:50|11885.6|11883.6|11884|11882|11886|11884|11883.9|11881.9|14
1652938740000|2022-05-19 05:39:00|11883.9|11881.9|11883.4|11881.4|11885.6|11883.6|11883.4|11881.4|30
1652938750000|2022-05-19 05:39:10|11883.5|11881.5|11880.1|11878.1|11884|11882|11880|11878|37
1652938760000|2022-05-19 05:39:20|11880.3|11878.3|11880.4|11878.4|11882.1|11880.1|11878.4|11876.4|36
1652938770000|2022-05-19 05:39:30|11880.5|11878.5|11882.1|11880.1|11882.3|11880.3|11880.4|11878.4|25
1652938780000|2022-05-19 05:39:40|11882.3|11880.3|11883.3|11881.3|11884.6|11882.6|11882.1|11880.1|18
1652938790000|2022-05-19 05:39:50|11882.8|11880.8|11883.9|11881.9|11884.6|11882.6|11882.8|11880.8|13
1652938800000|2022-05-19 05:40:00|11883.8|11881.8|11881.9|11879.9|11883.8|11881.8|11881.9|11879.9|16
1652938810000|2022-05-19 05:40:10|11881.4|11879.4|11880.6|11878.6|11881.4|11879.4|11880.1|11878.1|11
1652938820000|2022-05-19 05:40:20|11881.1|11879.1|11882|11880|11883|11881|11880.9|11878.9|13
1652938830000|2022-05-19 05:40:30|11882.4|11880.4|11881|11879|11882.8|11880.8|11880.8|11878.8|14
1652938840000|2022-05-19 05:40:40|11880.9|11878.9|11880|11878|11881.5|11879.5|11878.8|11876.8|28
1652938850000|2022-05-19 05:40:50|11879.9|11877.9|11881.3|11879.3|11882.5|11880.5|11879.9|11877.9|19
1652938860000|2022-05-19 05:41:00|11881.4|11879.4|11883.5|11881.5|11883.9|11881.9|11881.3|11879.3|24
1652938870000|2022-05-19 05:41:10|11881.1|11879.1|11882.6|11880.6|11883.5|11881.5|11881.1|11879.1|34
1652938880000|2022-05-19 05:41:20|11882.5|11880.5|11884.6|11882.6|11884.6|11882.6|11881|11879|32
1652938890000|2022-05-19 05:41:30|11884.5|11882.5|11884|11882|11885.4|11883.4|11883.1|11881.1|17
1652938900000|2022-05-19 05:41:40|11883.8|11881.8|11885.1|11883.1|11885.1|11883.1|11883.4|11881.4|15
1652938910000|2022-05-19 05:41:50|11885|11883|11888.6|11886.6|11888.6|11886.6|11884.1|11882.1|38
1652938920000|2022-05-19 05:42:00|11889.6|11887.6|11894.9|11892.9|11894.9|11892.9|11888.4|11886.4|33
1652938930000|2022-05-19 05:42:10|11895.3|11893.3|11897.3|11895.3|11897.3|11895.3|11894.9|11892.9|47
1652938940000|2022-05-19 05:42:20|11897.8|11895.8|11895.4|11893.4|11899.9|11897.9|11895.4|11893.4|60
1652938950000|2022-05-19 05:42:30|11895.3|11893.3|11896.5|11894.5|11896.6|11894.6|11894.5|11892.5|52
1652938960000|2022-05-19 05:42:40|11897.1|11895.1|11894.8|11892.8|11897.1|11895.1|11894.8|11892.8|6
1652938970000|2022-05-19 05:42:50|11894.6|11892.6|11892.9|11890.9|11894.6|11892.6|11892.8|11890.8|17
1652938980000|2022-05-19 05:43:00|11892.8|11890.8|11894.1|11892.1|11894.3|11892.3|11891.8|11889.8|19
1652938990000|2022-05-19 05:43:10|11894|11892|11892.4|11890.4|11894|11892|11892.4|11890.4|15
1652939000000|2022-05-19 05:43:20|11892.1|11890.1|11896.1|11894.1|11896.1|11894.1|11892.1|11890.1|27
1652939010000|2022-05-19 05:43:30|11896.3|11894.3|11896.9|11894.9|11897.8|11895.8|11895.9|11893.9|15
1652939020000|2022-05-19 05:43:40|11897.1|11895.1|11895.8|11893.8|11897.3|11895.3|11895.4|11893.4|13
1652939030000|2022-05-19 05:43:50|11895.6|11893.6|11893.3|11891.3|11895.9|11893.9|11893.3|11891.3|8
1652939040000|2022-05-19 05:44:00|11893.1|11891.1|11894.6|11892.6|11895.1|11893.1|11892.8|11890.8|19
1652939050000|2022-05-19 05:44:10|11894.5|11892.5|11894.3|11892.3|11894.5|11892.5|11891.8|11889.8|21
1652939060000|2022-05-19 05:44:20|11895.3|11893.3|11895.3|11893.3|11896|11894|11895.1|11893.1|8
1652939070000|2022-05-19 05:44:30|11895.4|11893.4|11894.3|11892.3|11895.4|11893.4|11892.6|11890.6|7
1652939080000|2022-05-19 05:44:40|11894.4|11892.4|11893.9|11891.9|11894.5|11892.5|11892.9|11890.9|7
1652939090000|2022-05-19 05:44:50|11894|11892|11896|11894|11896.1|11894.1|11893|11891|16
1652939100000|2022-05-19 05:45:00|11895.9|11893.9|11898.4|11896.4|11898.8|11896.8|11895.5|11893.5|22
1652939110000|2022-05-19 05:45:10|11898.3|11896.3|11903.3|11901.3|11903.3|11901.3|11897.5|11895.5|79
1652939120000|2022-05-19 05:45:20|11903.1|11901.1|11900.6|11898.6|11903.3|11901.3|11900.1|11898.1|23
1652939130000|2022-05-19 05:45:30|11900.5|11898.5|11902|11900|11903.4|11901.4|11899.6|11897.6|17
1652939140000|2022-05-19 05:45:40|11902.3|11900.3|11902.6|11900.6|11903.4|11901.4|11902|11900|11
1652939150000|2022-05-19 05:45:50|11903.3|11901.3|11899.3|11897.3|11905|11903|11899.3|11897.3|71
1652939160000|2022-05-19 05:46:00|11899.5|11897.5|11901.6|11899.6|11903|11901|11899.1|11897.1|15
1652939170000|2022-05-19 05:46:10|11901.5|11899.5|11902.8|11900.8|11902.9|11900.9|11900.3|11898.3|7
1652939180000|2022-05-19 05:46:20|11902.9|11900.9|11902.5|11900.5|11903.6|11901.6|11902.5|11900.5|6
1652939190000|2022-05-19 05:46:30|11901.9|11899.9|11899.6|11897.6|11901.9|11899.9|11899.4|11897.4|12
1652939200000|2022-05-19 05:46:40|11899.5|11897.5|11899|11897|11899.9|11897.9|11897.5|11895.5|31
1652939210000|2022-05-19 05:46:50|11899.1|11897.1|11900.3|11898.3|11900.3|11898.3|11898.9|11896.9|6
1652939220000|2022-05-19 05:47:00|11900.4|11898.4|11902.3|11900.3|11902.3|11900.3|11900.3|11898.3|17
1652939230000|2022-05-19 05:47:10|11902.6|11900.6|11902.1|11900.1|11902.6|11900.6|11901.8|11899.8|2
1652939240000|2022-05-19 05:47:20|11902|11900|11902.5|11900.5|11903.1|11901.1|11902|11900|6
1652939250000|2022-05-19 05:47:30|11902.6|11900.6|11900.8|11898.8|11902.6|11900.6|11900.8|11898.8|4
1652939260000|2022-05-19 05:47:40|11900.6|11898.6|11900.8|11898.8|11901.1|11899.1|11900.6|11898.6|0
1652939270000|2022-05-19 05:47:50|11900.6|11898.6|11899|11897|11901.5|11899.5|11899|11897|11
1652939280000|2022-05-19 05:48:00|11899.1|11897.1|11898.9|11896.9|11900.6|11898.6|11898.5|11896.5|12
1652939290000|2022-05-19 05:48:10|11898.6|11896.6|11896.6|11894.6|11899.1|11897.1|11896.6|11894.6|15
1652939300000|2022-05-19 05:48:20|11895.4|11893.4|11896.5|11894.5|11896.9|11894.9|11895.3|11893.3|17
1652939310000|2022-05-19 05:48:30|11896.6|11894.6|11895.6|11893.6|11897.5|11895.5|11895.6|11893.6|18
1652939320000|2022-05-19 05:48:40|11895.8|11893.8|11892.4|11890.4|11896.1|11894.1|11892.1|11890.1|45
1652939330000|2022-05-19 05:48:50|11892.3|11890.3|11892.3|11890.3|11892.6|11890.6|11889|11887|43
1652939340000|2022-05-19 05:49:00|11892.5|11890.5|11890.4|11888.4|11894.4|11892.4|11890.4|11888.4|17
1652939350000|2022-05-19 05:49:10|11890.5|11888.5|11886.5|11884.5|11890.5|11888.5|11885.9|11883.9|20
1652939360000|2022-05-19 05:49:20|11886.6|11884.6|11888.9|11886.9|11889.8|11887.8|11886|11884|27
1652939370000|2022-05-19 05:49:30|11888|11886|11885|11883|11888.5|11886.5|11884.6|11882.6|28
1652939380000|2022-05-19 05:49:40|11885.1|11883.1|11885|11883|11887|11885|11885|11883|4
1652939390000|2022-05-19 05:49:50|11885.5|11883.5|11887.6|11885.6|11887.8|11885.8|11884.6|11882.6|12
1652939400000|2022-05-19 05:50:00|11888.3|11886.3|11893.8|11891.8|11894|11892|11887.4|11885.4|46
1652939410000|2022-05-19 05:50:10|11893.9|11891.9|11894.9|11892.9|11895.4|11893.4|11891.6|11889.6|28
1652939420000|2022-05-19 05:50:20|11895|11893|11890.1|11888.1|11895.1|11893.1|11890.1|11888.1|23
1652939430000|2022-05-19 05:50:30|11890|11888|11890.3|11888.3|11892|11890|11890|11888|13
1652939440000|2022-05-19 05:50:40|11891.3|11889.3|11891.9|11889.9|11894.3|11892.3|11891|11889|29
1652939450000|2022-05-19 05:50:50|11892|11890|11894.1|11892.1|11895|11893|11892|11890|5
1652939460000|2022-05-19 05:51:00|11895|11893|11894.1|11892.1|11895.5|11893.5|11892.9|11890.9|14
1652939470000|2022-05-19 05:51:10|11894|11892|11892.6|11890.6|11894.8|11892.8|11891.9|11889.9|6
1652939480000|2022-05-19 05:51:20|11892.3|11890.3|11891.9|11889.9|11892.4|11890.4|11890.4|11888.4|11
1652939490000|2022-05-19 05:51:30|11892.1|11890.1|11890.9|11888.9|11893|11891|11890.8|11888.8|6
1652939500000|2022-05-19 05:51:40|11891|11889|11891.9|11889.9|11892|11890|11889.3|11887.3|17
1652939510000|2022-05-19 05:51:50|11891.6|11889.6|11892.3|11890.3|11892.4|11890.4|11891.5|11889.5|3
1652939520000|2022-05-19 05:52:00|11893|11891|11896.1|11894.1|11896.8|11894.8|11893|11891|31
1652939530000|2022-05-19 05:52:10|11896|11894|11895|11893|11896|11894|11894.3|11892.3|6
1652939540000|2022-05-19 05:52:20|11895.1|11893.1|11895.8|11893.8|11896.9|11894.9|11894.9|11892.9|6
1652939550000|2022-05-19 05:52:30|11895.9|11893.9|11895.9|11893.9|11895.9|11893.9|11894.9|11892.9|4
1652939560000|2022-05-19 05:52:40|11896.3|11894.3|11894.4|11892.4|11897.3|11895.3|11894.4|11892.4|16
1652939570000|2022-05-19 05:52:50|11894.6|11892.6|11892.3|11890.3|11894.6|11892.6|11892.3|11890.3|16
1652939580000|2022-05-19 05:53:00|11892.4|11890.4|11893.3|11891.3|11893.5|11891.5|11891.4|11889.4|7
1652939590000|2022-05-19 05:53:10|11892.3|11890.3|11891.4|11889.4|11892.3|11890.3|11891.3|11889.3|1
1652939600000|2022-05-19 05:53:20|11891.3|11889.3|11893.9|11891.9|11895.1|11893.1|11890|11888|26
1652939610000|2022-05-19 05:53:30|11893.8|11891.8|11895.8|11893.8|11896.3|11894.3|11893.8|11891.8|16
1652939620000|2022-05-19 05:53:40|11895.4|11893.4|11895.9|11893.9|11896.4|11894.4|11895.3|11893.3|12
1652939630000|2022-05-19 05:53:50|11896.1|11894.1|11897.6|11895.6|11898.8|11896.8|11896.1|11894.1|30
1652939640000|2022-05-19 05:54:00|11898.1|11896.1|11895.4|11893.4|11898.1|11896.1|11894.3|11892.3|38
1652939650000|2022-05-19 05:54:10|11895.3|11893.3|11894.1|11892.1|11895.4|11893.4|11894|11892|13
1652939660000|2022-05-19 05:54:20|11894|11892|11894.4|11892.4|11895.8|11893.8|11893.6|11891.6|17
1652939670000|2022-05-19 05:54:30|11894.3|11892.3|11893.9|11891.9|11894.3|11892.3|11893|11891|5
1652939680000|2022-05-19 05:54:40|11892.8|11890.8|11893.6|11891.6|11894.4|11892.4|11892.5|11890.5|10
1652939690000|2022-05-19 05:54:50|11893.5|11891.5|11894.8|11892.8|11894.8|11892.8|11893|11891|5
1652939700000|2022-05-19 05:55:00|11894.9|11892.9|11898.5|11896.5|11898.5|11896.5|11894.8|11892.8|6
1652939710000|2022-05-19 05:55:10|11898.4|11896.4|11900.5|11898.5|11900.5|11898.5|11896.1|11894.1|23
1652939720000|2022-05-19 05:55:20|11900.6|11898.6|11899.1|11897.1|11900.9|11898.9|11898.1|11896.1|19
1652939730000|2022-05-19 05:55:30|11899.6|11897.6|11899.1|11897.1|11899.8|11897.8|11898.9|11896.9|5
1652939740000|2022-05-19 05:55:40|11899|11897|11898.1|11896.1|11899.1|11897.1|11896.9|11894.9|13
1652939750000|2022-05-19 05:55:50|11898|11896|11897.5|11895.5|11898|11896|11897.5|11895.5|2
1652939760000|2022-05-19 05:56:00|11897.6|11895.6|11898.9|11896.9|11899.8|11897.8|11896.3|11894.3|25
1652939770000|2022-05-19 05:56:10|11899|11897|11899.3|11897.3|11899.5|11897.5|11897.8|11895.8|5
1652939780000|2022-05-19 05:56:20|11899.1|11897.1|11899.1|11897.1|11899.3|11897.3|11897.4|11895.4|12
1652939790000|2022-05-19 05:56:30|11899.3|11897.3|11899.1|11897.1|11899.5|11897.5|11898.5|11896.5|2
1652939800000|2022-05-19 05:56:40|11898.5|11896.5|11901.5|11899.5|11901.9|11899.9|11898.5|11896.5|31
1652939810000|2022-05-19 05:56:50|11901.6|11899.6|11903.4|11901.4|11903.5|11901.5|11900.9|11898.9|23
1652939820000|2022-05-19 05:57:00|11903.5|11901.5|11901|11899|11905.3|11903.3|11899.4|11897.4|33
1652939830000|2022-05-19 05:57:10|11900.1|11898.1|11900|11898|11902.1|11900.1|11897.4|11895.4|17
1652939840000|2022-05-19 05:57:20|11900.1|11898.1|11897.6|11895.6|11900.9|11898.9|11897.5|11895.5|7
1652939850000|2022-05-19 05:57:30|11897.5|11895.5|11891.9|11889.9|11897.9|11895.9|11891.9|11889.9|41
1652939860000|2022-05-19 05:57:40|11891.6|11889.6|11898.4|11896.4|11898.4|11896.4|11891.5|11889.5|23
1652939870000|2022-05-19 05:57:50|11898|11896|11896.5|11894.5|11898.4|11896.4|11894.8|11892.8|10
1652939880000|2022-05-19 05:58:00|11896.8|11894.8|11896.6|11894.6|11897.1|11895.1|11895.6|11893.6|7
1652939890000|2022-05-19 05:58:10|11896.5|11894.5|11893|11891|11896.6|11894.6|11891.8|11889.8|28
1652939900000|2022-05-19 05:58:20|11892.9|11890.9|11892.5|11890.5|11896.1|11894.1|11891.3|11889.3|44
1652939910000|2022-05-19 05:58:30|11892.6|11890.6|11891.5|11889.5|11893.8|11891.8|11889.5|11887.5|58
1652939920000|2022-05-19 05:58:40|11891.4|11889.4|11892.3|11890.3|11892.4|11890.4|11891.1|11889.1|13
1652939930000|2022-05-19 05:58:50|11892.1|11890.1|11891.5|11889.5|11892.5|11890.5|11891.1|11889.1|6
1652939940000|2022-05-19 05:59:00|11891.4|11889.4|11898.3|11896.3|11901.3|11899.3|11891.1|11889.1|47
1652939950000|2022-05-19 05:59:10|11898.5|11896.5|11899.8|11897.8|11900.8|11898.8|11898.5|11896.5|18
1652939960000|2022-05-19 05:59:20|11898.8|11896.8|11896.5|11894.5|11898.9|11896.9|11896.5|11894.5|4
1652939970000|2022-05-19 05:59:30|11895.5|11893.5|11896.1|11894.1|11896.1|11894.1|11891.5|11889.5|38
1652939980000|2022-05-19 05:59:40|11896.9|11894.9|11896.1|11894.1|11896.9|11894.9|11895.5|11893.5|16
1652939990000|2022-05-19 05:59:50|11896|11894|11895.9|11893.9|11896.1|11894.1|11895.5|11893.5|2
1652940000000|2022-05-19 06:00:00|11895.8|11893.8|11899.6|11897.6|11900.1|11898.1|11893.8|11891.8|39
1652940010000|2022-05-19 06:00:10|11899.5|11897.5|11900|11898|11900.6|11898.6|11898.6|11896.6|30
1652940020000|2022-05-19 06:00:20|11900.1|11898.1|11900.9|11898.9|11902.1|11900.1|11900|11898|19
1652940030000|2022-05-19 06:00:30|11899.4|11897.4|11896.6|11894.6|11899.4|11897.4|11894.4|11892.4|15
1652940040000|2022-05-19 06:00:40|11896.4|11894.4|11893.6|11891.6|11897.3|11895.3|11893.1|11891.1|29
1652940050000|2022-05-19 06:00:50|11894|11892|11894.8|11892.8|11894.9|11892.9|11893.6|11891.6|4
1652940060000|2022-05-19 06:01:00|11894.6|11892.6|11894.1|11892.1|11894.6|11892.6|11893.1|11891.1|8
1652940070000|2022-05-19 06:01:10|11894.3|11892.3|11893.1|11891.1|11894.6|11892.6|11893.1|11891.1|6
1652940080000|2022-05-19 06:01:20|11893.5|11891.5|11890.4|11888.4|11893.5|11891.5|11890.3|11888.3|31
1652940090000|2022-05-19 06:01:30|11890.3|11888.3|11886.9|11884.9|11890.3|11888.3|11886.5|11884.5|50
1652940100000|2022-05-19 06:01:40|11887.3|11885.3|11882.1|11880.1|11888.4|11886.4|11881.1|11879.1|64
1652940110000|2022-05-19 06:01:50|11881.8|11879.8|11882|11880|11882.4|11880.4|11880|11878|46
1652940120000|2022-05-19 06:02:00|11881.5|11879.5|11883|11881|11887.6|11885.6|11881.5|11879.5|41
1652940130000|2022-05-19 06:02:10|11882.8|11880.8|11886.6|11884.6|11886.6|11884.6|11882.8|11880.8|10
1652940140000|2022-05-19 06:02:20|11886.8|11884.8|11895.1|11893.1|11896.5|11894.5|11886.8|11884.8|56
1652940150000|2022-05-19 06:02:30|11894.8|11892.8|11888.8|11886.8|11895|11893|11888.8|11886.8|37
1652940160000|2022-05-19 06:02:40|11888.5|11886.5|11888.4|11886.4|11888.8|11886.8|11883.5|11881.5|17
1652940170000|2022-05-19 06:02:50|11888.5|11886.5|11888.5|11886.5|11890.8|11888.8|11887.6|11885.6|24
1652940180000|2022-05-19 06:03:00|11888.6|11886.6|11890.1|11888.1|11891.9|11889.9|11888.5|11886.5|36
1652940190000|2022-05-19 06:03:10|11890.3|11888.3|11892.5|11890.5|11893|11891|11890.1|11888.1|61
1652940200000|2022-05-19 06:03:20|11892.6|11890.6|11891|11889|11892.6|11890.6|11890.4|11888.4|6
1652940210000|2022-05-19 06:03:30|11890.9|11888.9|11891|11889|11892.1|11890.1|11890.4|11888.4|10
1652940220000|2022-05-19 06:03:40|11890.9|11888.9|11888|11886|11891.1|11889.1|11887.9|11885.9|15
1652940230000|2022-05-19 06:03:50|11887.9|11885.9|11888.5|11886.5|11889.9|11887.9|11887.9|11885.9|15
1652940240000|2022-05-19 06:04:00|11888.4|11886.4|11883.3|11881.3|11888.5|11886.5|11883.1|11881.1|34
1652940250000|2022-05-19 06:04:10|11882.9|11880.9|11887.6|11885.6|11887.6|11885.6|11882.9|11880.9|31
1652940260000|2022-05-19 06:04:20|11887.5|11885.5|11888.1|11886.1|11888.1|11886.1|11885.8|11883.8|19
1652940270000|2022-05-19 06:04:30|11888|11886|11889.8|11887.8|11890.3|11888.3|11888|11886|15
1652940280000|2022-05-19 06:04:40|11889.9|11887.9|11888.6|11886.6|11889.9|11887.9|11888.6|11886.6|2
1652940290000|2022-05-19 06:04:50|11888.8|11886.8|11888.8|11886.8|11890.9|11888.9|11888.8|11886.8|30
1652940300000|2022-05-19 06:05:00|11888.9|11886.9|11886.3|11884.3|11889|11887|11885.8|11883.8|10
1652940310000|2022-05-19 06:05:10|11886.1|11884.1|11885.5|11883.5|11886.9|11884.9|11884.6|11882.6|21
1652940320000|2022-05-19 06:05:20|11885.3|11883.3|11887.9|11885.9|11889.8|11887.8|11885.3|11883.3|25
1652940330000|2022-05-19 06:05:30|11888|11886|11888.8|11886.8|11890.4|11888.4|11887.3|11885.3|27
1652940340000|2022-05-19 06:05:40|11888.6|11886.6|11889.6|11887.6|11891.3|11889.3|11888.6|11886.6|55
1652940350000|2022-05-19 06:05:50|11887.6|11885.6|11887.9|11885.9|11887.9|11885.9|11886.6|11884.6|24
1652940360000|2022-05-19 06:06:00|11887.8|11885.8|11888|11886|11888|11886|11884.3|11882.3|64
1652940370000|2022-05-19 06:06:10|11888.3|11886.3|11884.4|11882.4|11888.4|11886.4|11884.3|11882.3|22
1652940380000|2022-05-19 06:06:20|11884.5|11882.5|11889.9|11887.9|11891.5|11889.5|11884.5|11882.5|50
1652940390000|2022-05-19 06:06:30|11889.8|11887.8|11888.5|11886.5|11890.4|11888.4|11888|11886|11
1652940400000|2022-05-19 06:06:40|11888.8|11886.8|11890.8|11888.8|11891.4|11889.4|11888.6|11886.6|16
1652940410000|2022-05-19 06:06:50|11890.9|11888.9|11891.4|11889.4|11893|11891|11890.6|11888.6|14
1652940420000|2022-05-19 06:07:00|11891.5|11889.5|11889.9|11887.9|11891.5|11889.5|11889.3|11887.3|10
1652940430000|2022-05-19 06:07:10|11890|11888|11892.4|11890.4|11893.4|11891.4|11890|11888|19
1652940440000|2022-05-19 06:07:20|11892.5|11890.5|11890.5|11888.5|11893|11891|11890.5|11888.5|7
1652940450000|2022-05-19 06:07:30|11890.4|11888.4|11889.3|11887.3|11890.8|11888.8|11889|11887|4
1652940460000|2022-05-19 06:07:40|11888.9|11886.9|11887.9|11885.9|11889.5|11887.5|11887.1|11885.1|16
1652940470000|2022-05-19 06:07:50|11888|11886|11887.1|11885.1|11888.5|11886.5|11887.1|11885.1|4
1652940480000|2022-05-19 06:08:00|11887.4|11885.4|11891.6|11889.6|11893.1|11891.1|11887.4|11885.4|11
1652940490000|2022-05-19 06:08:10|11891.8|11889.8|11890.6|11888.6|11893|11891|11890.6|11888.6|11
1652940500000|2022-05-19 06:08:20|11890.5|11888.5|11891.5|11889.5|11892.4|11890.4|11890.5|11888.5|10
1652940510000|2022-05-19 06:08:30|11891.6|11889.6|11896.1|11894.1|11896.4|11894.4|11891.5|11889.5|37
1652940520000|2022-05-19 06:08:40|11897.1|11895.1|11895.4|11893.4|11897.3|11895.3|11895.4|11893.4|19
1652940530000|2022-05-19 06:08:50|11895.3|11893.3|11896.4|11894.4|11896.4|11894.4|11894.4|11892.4|8
1652940540000|2022-05-19 06:09:00|11896.8|11894.8|11896.4|11894.4|11897|11895|11894.9|11892.9|24
1652940550000|2022-05-19 06:09:10|11896.8|11894.8|11897|11895|11897.1|11895.1|11895.4|11893.4|15
1652940560000|2022-05-19 06:09:20|11896.9|11894.9|11896.4|11894.4|11897.1|11895.1|11895.4|11893.4|13
1652940570000|2022-05-19 06:09:30|11896.5|11894.5|11902.9|11900.9|11904|11902|11896.5|11894.5|73
1652940580000|2022-05-19 06:09:40|11902.6|11900.6|11901.6|11899.6|11903.3|11901.3|11901.3|11899.3|22
1652940590000|2022-05-19 06:09:50|11902.1|11900.1|11907.4|11905.4|11907.5|11905.5|11902|11900|70
1652940600000|2022-05-19 06:10:00|11907.3|11905.3|11911.6|11909.6|11911.9|11909.9|11906.3|11904.3|57
1652940610000|2022-05-19 06:10:10|11911.8|11909.8|11912.8|11910.8|11914|11912|11910.4|11908.4|65
1652940620000|2022-05-19 06:10:20|11912.6|11910.6|11912.5|11910.5|11913.4|11911.4|11911.4|11909.4|45
1652940630000|2022-05-19 06:10:30|11912.6|11910.6|11913|11911|11915.4|11913.4|11912.1|11910.1|32
1652940640000|2022-05-19 06:10:40|11912.8|11910.8|11909.5|11907.5|11913.1|11911.1|11909.5|11907.5|42
1652940650000|2022-05-19 06:10:50|11909.6|11907.6|11908.9|11906.9|11910.3|11908.3|11908.1|11906.1|28
1652940660000|2022-05-19 06:11:00|11908.8|11906.8|11904.4|11902.4|11908.8|11906.8|11904.4|11902.4|102
1652940670000|2022-05-19 06:11:10|11903.8|11901.8|11900.1|11898.1|11903.8|11901.8|11898.9|11896.9|61
1652940680000|2022-05-19 06:11:20|11900|11898|11902.3|11900.3|11902.6|11900.6|11900|11898|47
1652940690000|2022-05-19 06:11:30|11901.9|11899.9|11901.8|11899.8|11904.3|11902.3|11901.8|11899.8|24
1652940700000|2022-05-19 06:11:40|11901.6|11899.6|11901|11899|11901.9|11899.9|11899.4|11897.4|22
1652940710000|2022-05-19 06:11:50|11901.1|11899.1|11901.6|11899.6|11901.6|11899.6|11899|11897|32
1652940720000|2022-05-19 06:12:00|11901.8|11899.8|11902.6|11900.6|11902.6|11900.6|11900.3|11898.3|50
1652940730000|2022-05-19 06:12:10|11903.1|11901.1|11900.4|11898.4|11903.4|11901.4|11896.4|11894.4|62
1652940740000|2022-05-19 06:12:20|11900.8|11898.8|11902.9|11900.9|11903.1|11901.1|11900.8|11898.8|33
1652940750000|2022-05-19 06:12:30|11902.8|11900.8|11902.8|11900.8|11904.6|11902.6|11902.4|11900.4|21
1652940760000|2022-05-19 06:12:40|11902.9|11900.9|11905.1|11903.1|11905.1|11903.1|11901.8|11899.8|24
1652940770000|2022-05-19 06:12:50|11905.3|11903.3|11907|11905|11907.3|11905.3|11905.3|11903.3|26
1652940780000|2022-05-19 06:13:00|11906.9|11904.9|11907.6|11905.6|11907.6|11905.6|11906|11904|11
1652940790000|2022-05-19 06:13:10|11907.9|11905.9|11907.4|11905.4|11909.4|11907.4|11907.4|11905.4|56
1652940800000|2022-05-19 06:13:20|11907.3|11905.3|11908.8|11906.8|11908.8|11906.8|11907.3|11905.3|18
1652940810000|2022-05-19 06:13:30|11908.6|11906.6|11909|11907|11911|11909|11908.6|11906.6|31
1652940820000|2022-05-19 06:13:40|11908.9|11906.9|11909.8|11907.8|11910|11908|11906.5|11904.5|15
1652940830000|2022-05-19 06:13:50|11909.9|11907.9|11912.5|11910.5|11914.5|11912.5|11909.9|11907.9|36
1652940840000|2022-05-19 06:14:00|11911.9|11909.9|11912.6|11910.6|11912.9|11910.9|11910.6|11908.6|32
1652940850000|2022-05-19 06:14:10|11912.5|11910.5|11911.4|11909.4|11913.1|11911.1|11910.4|11908.4|9
1652940860000|2022-05-19 06:14:20|11911.3|11909.3|11906.6|11904.6|11911.3|11909.3|11906.6|11904.6|23
1652940870000|2022-05-19 06:14:30|11906.1|11904.1|11906.4|11904.4|11906.4|11904.4|11904.4|11902.4|20
1652940880000|2022-05-19 06:14:40|11906.3|11904.3|11904.4|11902.4|11906.3|11904.3|11904.3|11902.3|12
1652940890000|2022-05-19 06:14:50|11904.5|11902.5|11901.4|11899.4|11904.5|11902.5|11901|11899|14
1652940900000|2022-05-19 06:15:00|11901.5|11899.5|11903.3|11901.3|11903.3|11901.3|11901.4|11899.4|12
1652940910000|2022-05-19 06:15:10|11902.9|11900.9|11908.8|11906.8|11908.9|11906.9|11899.4|11897.4|113
1652940920000|2022-05-19 06:15:20|11908.3|11906.3|11905.8|11903.8|11908.3|11906.3|11905.3|11903.3|15
1652940930000|2022-05-19 06:15:30|11905.6|11903.6|11906.9|11904.9|11906.9|11904.9|11905.6|11903.6|13
1652940940000|2022-05-19 06:15:40|11906.8|11904.8|11906.8|11904.8|11907.6|11905.6|11906.1|11904.1|7
1652940950000|2022-05-19 06:15:50|11906.1|11904.1|11906.4|11904.4|11906.6|11904.6|11906|11904|4
1652940960000|2022-05-19 06:16:00|11906.3|11904.3|11904.8|11902.8|11906.3|11904.3|11903.5|11901.5|47
1652940970000|2022-05-19 06:16:10|11905.1|11903.1|11907.6|11905.6|11907.6|11905.6|11904.6|11902.6|12
1652940980000|2022-05-19 06:16:20|11907.5|11905.5|11904.5|11902.5|11908.4|11906.4|11904.5|11902.5|19
1652940990000|2022-05-19 06:16:30|11904.1|11902.1|11905.1|11903.1|11905.1|11903.1|11903.6|11901.6|10
1652941000000|2022-05-19 06:16:40|11905.3|11903.3|11905.1|11903.1|11905.9|11903.9|11904.6|11902.6|11
1652941010000|2022-05-19 06:16:50|11905.3|11903.3|11904.9|11902.9|11905.3|11903.3|11904.9|11902.9|4
1652941020000|2022-05-19 06:17:00|11905|11903|11904.1|11902.1|11905.4|11903.4|11903.8|11901.8|10
1652941030000|2022-05-19 06:17:10|11904|11902|11905.8|11903.8|11905.9|11903.9|11903.4|11901.4|64
1652941040000|2022-05-19 06:17:20|11905.9|11903.9|11906.4|11904.4|11907|11905|11905|11903|5
1652941050000|2022-05-19 06:17:30|11907|11905|11908.6|11906.6|11909.4|11907.4|11906.4|11904.4|41
1652941060000|2022-05-19 06:17:40|11908.9|11906.9|11912.6|11910.6|11912.8|11910.8|11908.9|11906.9|19
1652941070000|2022-05-19 06:17:50|11912.8|11910.8|11905.6|11903.6|11912.8|11910.8|11905.6|11903.6|27
1652941080000|2022-05-19 06:18:00|11905.5|11903.5|11908.1|11906.1|11908.4|11906.4|11904.9|11902.9|32
1652941090000|2022-05-19 06:18:10|11908|11906|11906.5|11904.5|11908|11906|11906.1|11904.1|12
1652941100000|2022-05-19 06:18:20|11906.6|11904.6|11906.3|11904.3|11906.8|11904.8|11904.6|11902.6|9
1652941110000|2022-05-19 06:18:30|11906.1|11904.1|11905.5|11903.5|11906.1|11904.1|11903.8|11901.8|38
1652941120000|2022-05-19 06:18:40|11906.4|11904.4|11906.1|11904.1|11906.5|11904.5|11906.1|11904.1|5
1652941130000|2022-05-19 06:18:50|11906.4|11904.4|11903.9|11901.9|11907|11905|11902.1|11900.1|50
1652941140000|2022-05-19 06:19:00|11904|11902|11900.1|11898.1|11904.3|11902.3|11899.6|11897.6|23
1652941150000|2022-05-19 06:19:10|11900|11898|11897.4|11895.4|11900.4|11898.4|11897.4|11895.4|31
1652941160000|2022-05-19 06:19:20|11897|11895|11895.9|11893.9|11897.1|11895.1|11893.4|11891.4|82
1652941170000|2022-05-19 06:19:30|11896|11894|11895.9|11893.9|11898|11896|11895.9|11893.9|29
1652941180000|2022-05-19 06:19:40|11895.5|11893.5|11897.6|11895.6|11900|11898|11895.5|11893.5|16
1652941190000|2022-05-19 06:19:50|11897.1|11895.1|11897.4|11895.4|11897.6|11895.6|11896.4|11894.4|5
1652941200000|2022-05-19 06:20:00|11896.1|11894.1|11894|11892|11897|11895|11893.9|11891.9|22
1652941210000|2022-05-19 06:20:10|11894.3|11892.3|11893.4|11891.4|11895.5|11893.5|11892.6|11890.6|20
1652941220000|2022-05-19 06:20:20|11893.5|11891.5|11896.4|11894.4|11897.8|11895.8|11893.4|11891.4|38
1652941230000|2022-05-19 06:20:30|11896.1|11894.1|11895.6|11893.6|11896.6|11894.6|11895.6|11893.6|10
1652941240000|2022-05-19 06:20:40|11895.8|11893.8|11895.1|11893.1|11895.8|11893.8|11894.1|11892.1|6
1652941250000|2022-05-19 06:20:50|11895.5|11893.5|11897.6|11895.6|11898.6|11896.6|11895.5|11893.5|32
1652941260000|2022-05-19 06:21:00|11898|11896|11898.1|11896.1|11898.1|11896.1|11896.3|11894.3|17
1652941270000|2022-05-19 06:21:10|11897.4|11895.4|11891.5|11889.5|11897.8|11895.8|11888.8|11886.8|86
1652941280000|2022-05-19 06:21:20|11891.3|11889.3|11891.3|11889.3|11892.8|11890.8|11889.1|11887.1|17
1652941290000|2022-05-19 06:21:30|11891.1|11889.1|11889.1|11887.1|11891.4|11889.4|11888.9|11886.9|28
1652941300000|2022-05-19 06:21:40|11889.5|11887.5|11889.1|11887.1|11891.4|11889.4|11889.1|11887.1|19
1652941310000|2022-05-19 06:21:50|11889|11887|11889.9|11887.9|11890.4|11888.4|11887.8|11885.8|30
1652941320000|2022-05-19 06:22:00|11890|11888|11888.5|11886.5|11890.6|11888.6|11888.5|11886.5|11
1652941330000|2022-05-19 06:22:10|11888.4|11886.4|11885.6|11883.6|11888.4|11886.4|11885.5|11883.5|44
1652941340000|2022-05-19 06:22:20|11885.4|11883.4|11889.9|11887.9|11891|11889|11885.3|11883.3|29
1652941350000|2022-05-19 06:22:30|11890|11888|11893.5|11891.5|11893.6|11891.6|11890|11888|18
1652941360000|2022-05-19 06:22:40|11893.6|11891.6|11892.9|11890.9|11893.9|11891.9|11891.9|11889.9|22
1652941370000|2022-05-19 06:22:50|11893.4|11891.4|11895.9|11893.9|11896.5|11894.5|11893.4|11891.4|22
1652941380000|2022-05-19 06:23:00|11896.3|11894.3|11890.8|11888.8|11896.3|11894.3|11890.5|11888.5|15
1652941390000|2022-05-19 06:23:10|11890.9|11888.9|11894|11892|11894.1|11892.1|11890.9|11888.9|2
1652941400000|2022-05-19 06:23:20|11894.1|11892.1|11894.4|11892.4|11896.1|11894.1|11894.1|11892.1|7
1652941410000|2022-05-19 06:23:30|11894.1|11892.1|11893.4|11891.4|11894.3|11892.3|11893.1|11891.1|2
1652941420000|2022-05-19 06:23:40|11893.3|11891.3|11892.6|11890.6|11893.3|11891.3|11892.1|11890.1|3
1652941430000|2022-05-19 06:23:50|11892|11890|11889.8|11887.8|11892.4|11890.4|11889.3|11887.3|33
1652941440000|2022-05-19 06:24:00|11889.9|11887.9|11888.9|11886.9|11891.3|11889.3|11888.6|11886.6|16
1652941450000|2022-05-19 06:24:10|11888.6|11886.6|11888.9|11886.9|11890.1|11888.1|11887.8|11885.8|32
1652941460000|2022-05-19 06:24:20|11889.4|11887.4|11889.6|11887.6|11889.8|11887.8|11888.9|11886.9|7
1652941470000|2022-05-19 06:24:30|11889.5|11887.5|11891.3|11889.3|11891.9|11889.9|11887.6|11885.6|22
1652941480000|2022-05-19 06:24:40|11891.4|11889.4|11889.9|11887.9|11891.4|11889.4|11888.9|11886.9|8
1652941490000|2022-05-19 06:24:50|11890.1|11888.1|11892.5|11890.5|11892.5|11890.5|11889.8|11887.8|26
1652941500000|2022-05-19 06:25:00|11892.6|11890.6|11894.4|11892.4|11895.6|11893.6|11892.5|11890.5|18
1652941510000|2022-05-19 06:25:10|11894.9|11892.9|11894.8|11892.8|11896.1|11894.1|11894.8|11892.8|9
1652941520000|2022-05-19 06:25:20|11894.9|11892.9|11898.6|11896.6|11898.8|11896.8|11894|11892|31
1652941530000|2022-05-19 06:25:30|11899.3|11897.3|11898.9|11896.9|11900.5|11898.5|11898.4|11896.4|46
1652941540000|2022-05-19 06:25:40|11898.3|11896.3|11899.8|11897.8|11900.6|11898.6|11898.3|11896.3|45
1652941550000|2022-05-19 06:25:50|11899.6|11897.6|11897.5|11895.5|11899.8|11897.8|11896.6|11894.6|19
1652941560000|2022-05-19 06:26:00|11897.1|11895.1|11895.8|11893.8|11897.6|11895.6|11895.6|11893.6|4
1652941570000|2022-05-19 06:26:10|11896.6|11894.6|11896.5|11894.5|11896.9|11894.9|11895.9|11893.9|4
1652941580000|2022-05-19 06:26:20|11896.6|11894.6|11897.1|11895.1|11898.1|11896.1|11895.4|11893.4|5
1652941590000|2022-05-19 06:26:30|11897.4|11895.4|11898.1|11896.1|11900.1|11898.1|11897|11895|7
1652941600000|2022-05-19 06:26:40|11898|11896|11898.9|11896.9|11899.1|11897.1|11897.5|11895.5|5
1652941610000|2022-05-19 06:26:50|11899.5|11897.5|11899.6|11897.6|11901.9|11899.9|11898.9|11896.9|8
1652941620000|2022-05-19 06:27:00|11899.8|11897.8|11899.4|11897.4|11900|11898|11899.1|11897.1|7
1652941630000|2022-05-19 06:27:10|11898.9|11896.9|11897.6|11895.6|11899.1|11897.1|11897.6|11895.6|13
1652941640000|2022-05-19 06:27:20|11897.5|11895.5|11896.9|11894.9|11898.1|11896.1|11895.8|11893.8|9
1652941650000|2022-05-19 06:27:30|11897|11895|11896.6|11894.6|11897|11895|11896|11894|4
1652941660000|2022-05-19 06:27:40|11896|11894|11894.1|11892.1|11896.1|11894.1|11893.9|11891.9|7
1652941670000|2022-05-19 06:27:50|11894|11892|11891.8|11889.8|11894.5|11892.5|11890.8|11888.8|11
1652941680000|2022-05-19 06:28:00|11892|11890|11893.6|11891.6|11893.8|11891.8|11892|11890|8
1652941690000|2022-05-19 06:28:10|11893|11891|11892|11890|11893.4|11891.4|11891.1|11889.1|4
1652941700000|2022-05-19 06:28:20|11891.9|11889.9|11888.4|11886.4|11892|11890|11888.3|11886.3|37
1652941710000|2022-05-19 06:28:30|11888.6|11886.6|11888.8|11886.8|11891.1|11889.1|11888.4|11886.4|6
1652941720000|2022-05-19 06:28:40|11888.5|11886.5|11887.4|11885.4|11888.5|11886.5|11887.3|11885.3|6
1652941730000|2022-05-19 06:28:50|11887.5|11885.5|11892|11890|11892.6|11890.6|11887.4|11885.4|17
1652941740000|2022-05-19 06:29:00|11892.1|11890.1|11891.4|11889.4|11893.4|11891.4|11891|11889|5
1652941750000|2022-05-19 06:29:10|11891.3|11889.3|11889.9|11887.9|11892|11890|11889.6|11887.6|4
1652941760000|2022-05-19 06:29:20|11890|11888|11888.9|11886.9|11892.1|11890.1|11888.5|11886.5|9
1652941770000|2022-05-19 06:29:30|11889.4|11887.4|11890.9|11888.9|11890.9|11888.9|11888.8|11886.8|4
1652941780000|2022-05-19 06:29:40|11891|11889|11890.1|11888.1|11891.1|11889.1|11889.8|11887.8|5
1652941790000|2022-05-19 06:29:50|11892.9|11890.9|11892.6|11890.6|11893.8|11891.8|11891.5|11889.5|61
1652941800000|2022-05-19 06:30:00|11893.4|11891.4|11894|11892|11895.1|11893.1|11893.1|11891.1|6
1652941810000|2022-05-19 06:30:10|11894.1|11892.1|11891.6|11889.6|11894.1|11892.1|11891.5|11889.5|10
1652941820000|2022-05-19 06:30:20|11891.9|11889.9|11893.9|11891.9|11893.9|11891.9|11891.9|11889.9|2
1652941830000|2022-05-19 06:30:30|11894|11892|11894.9|11892.9|11895.8|11893.8|11894|11892|7
1652941840000|2022-05-19 06:30:40|11894.6|11892.6|11894.1|11892.1|11896.6|11894.6|11894.1|11892.1|7
1652941850000|2022-05-19 06:30:50|11894.8|11892.8|11893.3|11891.3|11895.5|11893.5|11893.3|11891.3|6
1652941860000|2022-05-19 06:31:00|11892|11890|11895.9|11893.9|11895.9|11893.9|11891.6|11889.6|30
1652941870000|2022-05-19 06:31:10|11896|11894|11899.4|11897.4|11899.8|11897.8|11896|11894|23
1652941880000|2022-05-19 06:31:20|11899.5|11897.5|11899|11897|11900.1|11898.1|11898.4|11896.4|13
1652941890000|2022-05-19 06:31:30|11898.9|11896.9|11896.9|11894.9|11898.9|11896.9|11895.9|11893.9|16
1652941900000|2022-05-19 06:31:40|11897|11895|11899|11897|11899|11897|11896.6|11894.6|3
1652941910000|2022-05-19 06:31:50|11898.8|11896.8|11899.9|11897.9|11900|11898|11897.8|11895.8|12
1652941920000|2022-05-19 06:32:00|11899.8|11897.8|11899.4|11897.4|11899.8|11897.8|11897.9|11895.9|5
1652941930000|2022-05-19 06:32:10|11899.3|11897.3|11899.4|11897.4|11899.4|11897.4|11897.1|11895.1|5
1652941940000|2022-05-19 06:32:20|11899.5|11897.5|11898.6|11896.6|11900.1|11898.1|11898.6|11896.6|2
1652941950000|2022-05-19 06:32:30|11898.9|11896.9|11900.8|11898.8|11901.9|11899.9|11898.6|11896.6|16
1652941960000|2022-05-19 06:32:40|11900.9|11898.9|11905.5|11903.5|11905.5|11903.5|11900.9|11898.9|20
1652941970000|2022-05-19 06:32:50|11905.4|11903.4|11906.6|11904.6|11909.3|11907.3|11905.4|11903.4|71
1652941980000|2022-05-19 06:33:00|11906.5|11904.5|11910.8|11908.8|11912.6|11910.6|11906.5|11904.5|51
1652941990000|2022-05-19 06:33:10|11910.9|11908.9|11911|11909|11912.9|11910.9|11910.6|11908.6|38
1652942000000|2022-05-19 06:33:20|11910.8|11908.8|11910|11908|11911.6|11909.6|11910|11908|52
1652942010000|2022-05-19 06:33:30|11910.3|11908.3|11911.6|11909.6|11911.8|11909.8|11909.6|11907.6|11
1652942020000|2022-05-19 06:33:40|11911.5|11909.5|11909.6|11907.6|11911.5|11909.5|11909.6|11907.6|9
1652942030000|2022-05-19 06:33:50|11909.8|11907.8|11908.4|11906.4|11910.1|11908.1|11907.9|11905.9|25
1652942040000|2022-05-19 06:34:00|11907.9|11905.9|11907.4|11905.4|11908.6|11906.6|11907.1|11905.1|6
1652942050000|2022-05-19 06:34:10|11907.1|11905.1|11905.4|11903.4|11907.1|11905.1|11905|11903|16
1652942060000|2022-05-19 06:34:20|11905.1|11903.1|11903.8|11901.8|11905.1|11903.1|11902.6|11900.6|10
1652942070000|2022-05-19 06:34:30|11903.9|11901.9|11904.5|11902.5|11905|11903|11903.6|11901.6|20
1652942080000|2022-05-19 06:34:40|11904.3|11902.3|11905.8|11903.8|11905.8|11903.8|11903.8|11901.8|7
1652942090000|2022-05-19 06:34:50|11905.6|11903.6|11907.6|11905.6|11907.6|11905.6|11904.4|11902.4|9
1652942100000|2022-05-19 06:35:00|11907.5|11905.5|11908.5|11906.5|11909.1|11907.1|11906.9|11904.9|17
1652942110000|2022-05-19 06:35:10|11907.6|11905.6|11909.3|11907.3|11909.3|11907.3|11907.3|11905.3|12
1652942120000|2022-05-19 06:35:20|11909|11907|11910|11908|11910.4|11908.4|11908.9|11906.9|6
1652942130000|2022-05-19 06:35:30|11910.1|11908.1|11909.4|11907.4|11910.1|11908.1|11907.6|11905.6|19
1652942140000|2022-05-19 06:35:40|11909.1|11907.1|11907.6|11905.6|11909.4|11907.4|11907.6|11905.6|4
1652942150000|2022-05-19 06:35:50|11907.4|11905.4|11906.5|11904.5|11907.8|11905.8|11905.6|11903.6|11
1652942160000|2022-05-19 06:36:00|11906.6|11904.6|11908.9|11906.9|11909.1|11907.1|11906.6|11904.6|17
1652942170000|2022-05-19 06:36:10|11909.1|11907.1|11906.4|11904.4|11909.1|11907.1|11906.4|11904.4|5
1652942180000|2022-05-19 06:36:20|11906.9|11904.9|11907.3|11905.3|11908|11906|11906.5|11904.5|11
1652942190000|2022-05-19 06:36:30|11907.1|11905.1|11910.5|11908.5|11910.6|11908.6|11907.1|11905.1|22
1652942200000|2022-05-19 06:36:40|11910.6|11908.6|11909.5|11907.5|11911|11909|11909.5|11907.5|11
1652942210000|2022-05-19 06:36:50|11908.9|11906.9|11907.1|11905.1|11909|11907|11907|11905|6
1652942220000|2022-05-19 06:37:00|11907|11905|11906.3|11904.3|11907.1|11905.1|11905.1|11903.1|21
1652942230000|2022-05-19 06:37:10|11906.1|11904.1|11906.5|11904.5|11907.6|11905.6|11906.1|11904.1|6
1652942240000|2022-05-19 06:37:20|11906.4|11904.4|11905.9|11903.9|11906.4|11904.4|11904.8|11902.8|3
1652942250000|2022-05-19 06:37:30|11905.5|11903.5|11905.6|11903.6|11906.1|11904.1|11905.4|11903.4|8
1652942260000|2022-05-19 06:37:40|11905.8|11903.8|11907.8|11905.8|11908|11906|11905.4|11903.4|8
1652942270000|2022-05-19 06:37:50|11908|11906|11909.6|11907.6|11909.8|11907.8|11907.6|11905.6|6
1652942280000|2022-05-19 06:38:00|11909.5|11907.5|11912.6|11910.6|11912.8|11910.8|11908.5|11906.5|29
1652942290000|2022-05-19 06:38:10|11912.5|11910.5|11913.8|11911.8|11914.6|11912.6|11911.4|11909.4|31
1652942300000|2022-05-19 06:38:20|11914.3|11912.3|11913.6|11911.6|11915.3|11913.3|11912.8|11910.8|31
1652942310000|2022-05-19 06:38:30|11913.5|11911.5|11914.8|11912.8|11914.8|11912.8|11912.9|11910.9|11
1652942320000|2022-05-19 06:38:40|11915.1|11913.1|11912.6|11910.6|11915.8|11913.8|11912.4|11910.4|39
1652942330000|2022-05-19 06:38:50|11912.5|11910.5|11914.6|11912.6|11914.6|11912.6|11912.1|11910.1|12
1652942340000|2022-05-19 06:39:00|11914.8|11912.8|11914.1|11912.1|11915.3|11913.3|11913.4|11911.4|14
1652942350000|2022-05-19 06:39:10|11913.4|11911.4|11912.3|11910.3|11913.4|11911.4|11910.6|11908.6|34
1652942360000|2022-05-19 06:39:20|11912.8|11910.8|11911.9|11909.9|11913|11911|11911.6|11909.6|10
1652942370000|2022-05-19 06:39:30|11912.1|11910.1|11911.4|11909.4|11912.1|11910.1|11910.3|11908.3|13
1652942380000|2022-05-19 06:39:40|11911.3|11909.3|11910.4|11908.4|11911.5|11909.5|11910.3|11908.3|9
1652942390000|2022-05-19 06:39:50|11910.3|11908.3|11911|11909|11911.1|11909.1|11910.1|11908.1|22
1652942400000|2022-05-19 06:40:00|11911.1|11909.1|11912.6|11910.6|11913.3|11911.3|11911.1|11909.1|6
1652942410000|2022-05-19 06:40:10|11911.6|11909.6|11908.9|11906.9|11911.6|11909.6|11908.3|11906.3|19
1652942420000|2022-05-19 06:40:20|11908.8|11906.8|11909.8|11907.8|11909.8|11907.8|11908.8|11906.8|9
1652942430000|2022-05-19 06:40:30|11909.6|11907.6|11908.3|11906.3|11909.8|11907.8|11907.4|11905.4|19
1652942440000|2022-05-19 06:40:40|11908.1|11906.1|11906.8|11904.8|11908.1|11906.1|11905.5|11903.5|28
1652942450000|2022-05-19 06:40:50|11906.6|11904.6|11906.3|11904.3|11907.1|11905.1|11905.8|11903.8|6
1652942460000|2022-05-19 06:41:00|11905.6|11903.6|11906.1|11904.1|11907.6|11905.6|11905|11903|25
1652942470000|2022-05-19 06:41:10|11906.3|11904.3|11906.3|11904.3|11906.5|11904.5|11904.5|11902.5|32
1652942480000|2022-05-19 06:41:20|11906.4|11904.4|11905.4|11903.4|11906.9|11904.9|11905.3|11903.3|11
1652942490000|2022-05-19 06:41:30|11905.5|11903.5|11903.4|11901.4|11905.6|11903.6|11902.6|11900.6|8
1652942500000|2022-05-19 06:41:40|11903.8|11901.8|11903.8|11901.8|11904.1|11902.1|11902.9|11900.9|15
1652942510000|2022-05-19 06:41:50|11903.9|11901.9|11903.1|11901.1|11904.1|11902.1|11903|11901|4
1652942520000|2022-05-19 06:42:00|11903|11901|11903.1|11901.1|11903.3|11901.3|11902.3|11900.3|13
1652942530000|2022-05-19 06:42:10|11903.4|11901.4|11903.9|11901.9|11905.3|11903.3|11903|11901|11
1652942540000|2022-05-19 06:42:20|11903.1|11901.1|11906.4|11904.4|11906.5|11904.5|11903|11901|18
1652942550000|2022-05-19 06:42:30|11906.5|11904.5|11904.6|11902.6|11906.5|11904.5|11904.4|11902.4|7
1652942560000|2022-05-19 06:42:40|11904.5|11902.5|11904|11902|11904.5|11902.5|11903.1|11901.1|7
1652942570000|2022-05-19 06:42:50|11904.6|11902.6|11902.9|11900.9|11904.9|11902.9|11901.6|11899.6|25
1652942580000|2022-05-19 06:43:00|11902.1|11900.1|11898.8|11896.8|11902.5|11900.5|11898.8|11896.8|32
1652942590000|2022-05-19 06:43:10|11899.6|11897.6|11900.3|11898.3|11900.9|11898.9|11899.6|11897.6|8
1652942600000|2022-05-19 06:43:20|11900.1|11898.1|11898.9|11896.9|11901.6|11899.6|11898.9|11896.9|13
1652942610000|2022-05-19 06:43:30|11899|11897|11899|11897|11900.5|11898.5|11898.9|11896.9|11
1652942620000|2022-05-19 06:43:40|11899.1|11897.1|11896.3|11894.3|11899.3|11897.3|11896|11894|30
1652942630000|2022-05-19 06:43:50|11897.4|11895.4|11898.9|11896.9|11899.5|11897.5|11896.8|11894.8|27
1652942640000|2022-05-19 06:44:00|11899|11897|11901.4|11899.4|11901.9|11899.9|11897.9|11895.9|21
1652942650000|2022-05-19 06:44:10|11901.5|11899.5|11898.9|11896.9|11902.1|11900.1|11898.9|11896.9|17
1652942660000|2022-05-19 06:44:20|11898.8|11896.8|11895.8|11893.8|11898.9|11896.9|11895.8|11893.8|24
1652942670000|2022-05-19 06:44:30|11895.9|11893.9|11894.1|11892.1|11896.9|11894.9|11894|11892|25
1652942680000|2022-05-19 06:44:40|11894|11892|11897.4|11895.4|11897.4|11895.4|11894|11892|14
1652942690000|2022-05-19 06:44:50|11897.5|11895.5|11898.9|11896.9|11899.8|11897.8|11897.4|11895.4|22
1652942700000|2022-05-19 06:45:00|11899|11897|11896.9|11894.9|11899.3|11897.3|11896.3|11894.3|47
1652942710000|2022-05-19 06:45:10|11897.5|11895.5|11896.5|11894.5|11897.5|11895.5|11894|11892|47
1652942720000|2022-05-19 06:45:20|11896.8|11894.8|11894.1|11892.1|11897.5|11895.5|11891.5|11889.5|56
1652942730000|2022-05-19 06:45:30|11894|11892|11894.4|11892.4|11894.4|11892.4|11892.9|11890.9|43
1652942740000|2022-05-19 06:45:40|11894.3|11892.3|11894.6|11892.6|11894.6|11892.6|11892.8|11890.8|28
1652942750000|2022-05-19 06:45:50|11894.4|11892.4|11898.8|11896.8|11898.8|11896.8|11894.3|11892.3|40
1652942760000|2022-05-19 06:46:00|11898.6|11896.6|11901|11899|11901.3|11899.3|11898.6|11896.6|22
1652942770000|2022-05-19 06:46:10|11900.9|11898.9|11900.1|11898.1|11902.1|11900.1|11896.8|11894.8|48
1652942780000|2022-05-19 06:46:20|11900|11898|11900.8|11898.8|11901.9|11899.9|11899.1|11897.1|32
1652942790000|2022-05-19 06:46:30|11901|11899|11903.5|11901.5|11903.6|11901.6|11901|11899|43
1652942800000|2022-05-19 06:46:40|11903.9|11901.9|11904.1|11902.1|11905.4|11903.4|11902|11900|30
1652942810000|2022-05-19 06:46:50|11904.3|11902.3|11900.3|11898.3|11904.3|11902.3|11900.3|11898.3|31
1652942820000|2022-05-19 06:47:00|11900.4|11898.4|11899.1|11897.1|11902.4|11900.4|11899.1|11897.1|13
1652942830000|2022-05-19 06:47:10|11899.5|11897.5|11898.9|11896.9|11900.1|11898.1|11898.5|11896.5|17
1652942840000|2022-05-19 06:47:20|11898.5|11896.5|11894.5|11892.5|11898.5|11896.5|11894.5|11892.5|32
1652942850000|2022-05-19 06:47:30|11894.1|11892.1|11895.4|11893.4|11896.8|11894.8|11894.1|11892.1|33
1652942860000|2022-05-19 06:47:40|11895.1|11893.1|11894.9|11892.9|11895.4|11893.4|11894.8|11892.8|6
1652942870000|2022-05-19 06:47:50|11894.8|11892.8|11895.4|11893.4|11895.6|11893.6|11894.4|11892.4|5
1652942880000|2022-05-19 06:48:00|11895.5|11893.5|11895.9|11893.9|11896.8|11894.8|11895|11893|17
1652942890000|2022-05-19 06:48:10|11895.8|11893.8|11894.3|11892.3|11895.8|11893.8|11893.5|11891.5|18
1652942900000|2022-05-19 06:48:20|11894.1|11892.1|11894.8|11892.8|11895.4|11893.4|11892.5|11890.5|35
1652942910000|2022-05-19 06:48:30|11895.4|11893.4|11893.9|11891.9|11895.8|11893.8|11893.9|11891.9|18
1652942920000|2022-05-19 06:48:40|11893.8|11891.8|11891.6|11889.6|11894.1|11892.1|11891.5|11889.5|25
1652942930000|2022-05-19 06:48:50|11891.8|11889.8|11894.4|11892.4|11895|11893|11891.8|11889.8|31
1652942940000|2022-05-19 06:49:00|11894.8|11892.8|11897.8|11895.8|11898.1|11896.1|11894.3|11892.3|19
1652942950000|2022-05-19 06:49:10|11898.1|11896.1|11899.3|11897.3|11900.4|11898.4|11897.8|11895.8|20
1652942960000|2022-05-19 06:49:20|11898.6|11896.6|11896.4|11894.4|11899.3|11897.3|11895.6|11893.6|31
1652942970000|2022-05-19 06:49:30|11896.5|11894.5|11895.6|11893.6|11897.1|11895.1|11895.1|11893.1|5
1652942980000|2022-05-19 06:49:40|11895.8|11893.8|11894.8|11892.8|11895.9|11893.9|11893.5|11891.5|20
1652942990000|2022-05-19 06:49:50|11894.9|11892.9|11897.4|11895.4|11897.5|11895.5|11894.8|11892.8|7
1652943000000|2022-05-19 06:50:00|11897.5|11895.5|11897.6|11895.6|11897.9|11895.9|11895.6|11893.6|22
1652943010000|2022-05-19 06:50:10|11897.5|11895.5|11899.9|11897.9|11900|11898|11897.3|11895.3|12
1652943020000|2022-05-19 06:50:20|11899.4|11897.4|11898.6|11896.6|11899.6|11897.6|11897.6|11895.6|8
1652943030000|2022-05-19 06:50:30|11898.8|11896.8|11899|11897|11899.4|11897.4|11898.5|11896.5|4
1652943040000|2022-05-19 06:50:40|11899.1|11897.1|11895.5|11893.5|11899.5|11897.5|11894.9|11892.9|29
1652943050000|2022-05-19 06:50:50|11895.6|11893.6|11898.1|11896.1|11899.6|11897.6|11895.6|11893.6|9
1652943060000|2022-05-19 06:51:00|11898.6|11896.6|11899.1|11897.1|11899.1|11897.1|11897.5|11895.5|8
1652943070000|2022-05-19 06:51:10|11899|11897|11897.3|11895.3|11899|11897|11896.8|11894.8|4
1652943080000|2022-05-19 06:51:20|11897.1|11895.1|11896.8|11894.8|11897.3|11895.3|11895.9|11893.9|7
1652943090000|2022-05-19 06:51:30|11897.1|11895.1|11896.9|11894.9|11897.1|11895.1|11896.5|11894.5|4
1652943100000|2022-05-19 06:51:40|11896.8|11894.8|11895.9|11893.9|11898.3|11896.3|11895.4|11893.4|11
1652943110000|2022-05-19 06:51:50|11895.8|11893.8|11893.9|11891.9|11895.8|11893.8|11893.8|11891.8|11
1652943120000|2022-05-19 06:52:00|11893.8|11891.8|11890.8|11888.8|11893.9|11891.9|11890.5|11888.5|25
1652943130000|2022-05-19 06:52:10|11891.1|11889.1|11894.3|11892.3|11894.3|11892.3|11891.1|11889.1|10
1652943140000|2022-05-19 06:52:20|11894.4|11892.4|11893.9|11891.9|11894.6|11892.6|11893.3|11891.3|6
1652943150000|2022-05-19 06:52:30|11893.6|11891.6|11895.4|11893.4|11895.8|11893.8|11892.6|11890.6|13
1652943160000|2022-05-19 06:52:40|11895.6|11893.6|11895.4|11893.4|11896.9|11894.9|11895.4|11893.4|8
1652943170000|2022-05-19 06:52:50|11895.3|11893.3|11895.9|11893.9|11895.9|11893.9|11893.8|11891.8|4
1652943180000|2022-05-19 06:53:00|11895.6|11893.6|11896.6|11894.6|11897.6|11895.6|11895.6|11893.6|17
1652943190000|2022-05-19 06:53:10|11896.5|11894.5|11896.8|11894.8|11897|11895|11895.3|11893.3|4
1652943200000|2022-05-19 06:53:20|11896.9|11894.9|11895.9|11893.9|11896.9|11894.9|11894.8|11892.8|73
1652943210000|2022-05-19 06:53:30|11895.5|11893.5|11892.9|11890.9|11895.6|11893.6|11892.8|11890.8|21
1652943220000|2022-05-19 06:53:40|11892.1|11890.1|11893.4|11891.4|11893.9|11891.9|11892|11890|23
1652943230000|2022-05-19 06:53:50|11894.9|11892.9|11894.4|11892.4|11896.4|11894.4|11894.3|11892.3|20
1652943240000|2022-05-19 06:54:00|11894.3|11892.3|11893.9|11891.9|11894.6|11892.6|11893.3|11891.3|7
1652943250000|2022-05-19 06:54:10|11893.6|11891.6|11894|11892|11894.1|11892.1|11893.3|11891.3|11
1652943260000|2022-05-19 06:54:20|11894.4|11892.4|11891.6|11889.6|11894.4|11892.4|11890.8|11888.8|19
1652943270000|2022-05-19 06:54:30|11891.8|11889.8|11891.8|11889.8|11892|11890|11890.8|11888.8|5
1652943280000|2022-05-19 06:54:40|11891.4|11889.4|11890.3|11888.3|11893.1|11891.1|11889|11887|55
1652943290000|2022-05-19 06:54:50|11890.4|11888.4|11890.9|11888.9|11892.1|11890.1|11890.4|11888.4|19
1652943300000|2022-05-19 06:55:00|11890.8|11888.8|11890|11888|11891.1|11889.1|11889.4|11887.4|9
1652943310000|2022-05-19 06:55:10|11889.9|11887.9|11889.3|11887.3|11890.4|11888.4|11889.3|11887.3|5
1652943320000|2022-05-19 06:55:20|11889|11887|11889.6|11887.6|11890.1|11888.1|11888.8|11886.8|27
1652943330000|2022-05-19 06:55:30|11889.8|11887.8|11888.6|11886.6|11890.4|11888.4|11888.5|11886.5|17
1652943340000|2022-05-19 06:55:40|11889.1|11887.1|11891.6|11889.6|11891.9|11889.9|11889|11887|23
1652943350000|2022-05-19 06:55:50|11892.1|11890.1|11891|11889|11893.3|11891.3|11891|11889|23
1652943360000|2022-05-19 06:56:00|11891.1|11889.1|11893.6|11891.6|11894|11892|11891.1|11889.1|11
1652943370000|2022-05-19 06:56:10|11893.5|11891.5|11893.9|11891.9|11894.1|11892.1|11893.4|11891.4|6
1652943380000|2022-05-19 06:56:20|11893.6|11891.6|11892.4|11890.4|11893.8|11891.8|11892.4|11890.4|6
1652943390000|2022-05-19 06:56:30|11892.1|11890.1|11892.4|11890.4|11892.6|11890.6|11892.1|11890.1|2
1652943400000|2022-05-19 06:56:40|11892.9|11890.9|11890.6|11888.6|11892.9|11890.9|11890.4|11888.4|27
1652943410000|2022-05-19 06:56:50|11890.5|11888.5|11891.9|11889.9|11892|11890|11890.5|11888.5|8
1652943420000|2022-05-19 06:57:00|11892|11890|11893.8|11891.8|11893.8|11891.8|11891.4|11889.4|25
1652943430000|2022-05-19 06:57:10|11893.6|11891.6|11893.5|11891.5|11893.6|11891.6|11892.3|11890.3|6
1652943440000|2022-05-19 06:57:20|11893.4|11891.4|11896.5|11894.5|11896.8|11894.8|11893.4|11891.4|23
1652943450000|2022-05-19 06:57:30|11896.4|11894.4|11896.4|11894.4|11896.4|11894.4|11895.6|11893.6|3
1652943460000|2022-05-19 06:57:40|11895.6|11893.6|11892.1|11890.1|11895.6|11893.6|11891.9|11889.9|44
1652943470000|2022-05-19 06:57:50|11893.1|11891.1|11894.4|11892.4|11895.3|11893.3|11893.1|11891.1|23
1652943480000|2022-05-19 06:58:00|11895.1|11893.1|11894.9|11892.9|11895.3|11893.3|11894.1|11892.1|7
1652943490000|2022-05-19 06:58:10|11895|11893|11895.6|11893.6|11895.9|11893.9|11894.9|11892.9|7
1652943500000|2022-05-19 06:58:20|11895.8|11893.8|11896.1|11894.1|11896.5|11894.5|11894.4|11892.4|34
1652943510000|2022-05-19 06:58:30|11895.4|11893.4|11893.9|11891.9|11895.4|11893.4|11893.5|11891.5|17
1652943520000|2022-05-19 06:58:40|11893.6|11891.6|11892.9|11890.9|11894.1|11892.1|11892.8|11890.8|5
1652943530000|2022-05-19 06:58:50|11892.8|11890.8|11894.4|11892.4|11894.8|11892.8|11891.3|11889.3|11
1652943540000|2022-05-19 06:59:00|11894.6|11892.6|11891.5|11889.5|11894.6|11892.6|11891.4|11889.4|6
1652943550000|2022-05-19 06:59:10|11891.6|11889.6|11892|11890|11892.3|11890.3|11890.1|11888.1|44
1652943560000|2022-05-19 06:59:20|11891.8|11889.8|11892.1|11890.1|11892.4|11890.4|11891.1|11889.1|7
1652943570000|2022-05-19 06:59:30|11892.3|11890.3|11894.6|11892.6|11894.6|11892.6|11892.1|11890.1|8
1652943580000|2022-05-19 06:59:40|11895.6|11893.6|11894.9|11892.9|11896|11894|11894.3|11892.3|19
1652943590000|2022-05-19 06:59:50|11894.4|11892.4|11896.1|11894.1|11896.5|11894.5|11894|11892|30
1652943600000|2022-05-19 07:00:00|11896.4|11894.4|11882.9|11880.9|11897.6|11895.6|11881.4|11879.4|196
1652943610000|2022-05-19 07:00:10|11883.5|11881.5|11881.4|11879.4|11883.9|11881.9|11875.6|11873.6|205
1652943620000|2022-05-19 07:00:20|11880.9|11878.9|11878.9|11876.9|11885.6|11883.6|11878.9|11876.9|37
1652943630000|2022-05-19 07:00:30|11880.3|11878.3|11874.9|11872.9|11881.1|11879.1|11873.9|11871.9|86
1652943640000|2022-05-19 07:00:40|11875|11873|11873.1|11871.1|11877.9|11875.9|11871.9|11869.9|90
1652943650000|2022-05-19 07:00:50|11873.3|11871.3|11877.5|11875.5|11879|11877|11873.1|11871.1|66
1652943660000|2022-05-19 07:01:00|11877.6|11875.6|11884.3|11882.3|11885.4|11883.4|11877.6|11875.6|81
1652943670000|2022-05-19 07:01:10|11883.9|11881.9|11887|11885|11888|11886|11882.1|11880.1|43
1652943680000|2022-05-19 07:01:20|11887.4|11885.4|11885.4|11883.4|11887.4|11885.4|11882.9|11880.9|22
1652943690000|2022-05-19 07:01:30|11885|11883|11881.9|11879.9|11887.3|11885.3|11880|11878|85
1652943700000|2022-05-19 07:01:40|11881.6|11879.6|11881.5|11879.5|11883.8|11881.8|11880.6|11878.6|80
1652943710000|2022-05-19 07:01:50|11881.6|11879.6|11881.5|11879.5|11882.4|11880.4|11880.4|11878.4|47
1652943720000|2022-05-19 07:02:00|11881.8|11879.8|11879.6|11877.6|11882.5|11880.5|11878.9|11876.9|60
1652943730000|2022-05-19 07:02:10|11879.4|11877.4|11882.6|11880.6|11884|11882|11879.4|11877.4|57
1652943740000|2022-05-19 07:02:20|11883.1|11881.1|11879.8|11877.8|11884.4|11882.4|11877.9|11875.9|43
1652943750000|2022-05-19 07:02:30|11879.9|11877.9|11878.9|11876.9|11880.5|11878.5|11876.5|11874.5|28
1652943760000|2022-05-19 07:02:40|11879.1|11877.1|11875.8|11873.8|11879.5|11877.5|11875.6|11873.6|41
1652943770000|2022-05-19 07:02:50|11875.9|11873.9|11873.6|11871.6|11875.9|11873.9|11872.8|11870.8|58
1652943780000|2022-05-19 07:03:00|11873|11871|11870.6|11868.6|11876.6|11874.6|11870.1|11868.1|78
1652943790000|2022-05-19 07:03:10|11870.5|11868.5|11867.1|11865.1|11871.6|11869.6|11867.1|11865.1|137
1652943800000|2022-05-19 07:03:20|11867|11865|11865.6|11863.6|11867.8|11865.8|11864|11862|95
1652943810000|2022-05-19 07:03:30|11865.1|11863.1|11864.5|11862.5|11868.1|11866.1|11863|11861|119
1652943820000|2022-05-19 07:03:40|11864.6|11862.6|11867|11865|11867.5|11865.5|11864.6|11862.6|14
1652943830000|2022-05-19 07:03:50|11866.9|11864.9|11869.1|11867.1|11869.8|11867.8|11866.5|11864.5|49
1652943840000|2022-05-19 07:04:00|11869.3|11867.3|11872.1|11870.1|11874.3|11872.3|11869.1|11867.1|95
1652943850000|2022-05-19 07:04:10|11872.5|11870.5|11870.4|11868.4|11873.3|11871.3|11870.4|11868.4|28
1652943860000|2022-05-19 07:04:20|11870.5|11868.5|11872.6|11870.6|11872.9|11870.9|11870.3|11868.3|9
1652943870000|2022-05-19 07:04:30|11872.8|11870.8|11874.1|11872.1|11874.3|11872.3|11870.8|11868.8|38
1652943880000|2022-05-19 07:04:40|11874.3|11872.3|11877.3|11875.3|11877.9|11875.9|11874.1|11872.1|89
1652943890000|2022-05-19 07:04:50|11877.1|11875.1|11876.5|11874.5|11877.1|11875.1|11875|11873|12
1652943900000|2022-05-19 07:05:00|11876.6|11874.6|11882.5|11880.5|11882.5|11880.5|11876.3|11874.3|102
1652943910000|2022-05-19 07:05:10|11882.4|11880.4|11886.4|11884.4|11887.3|11885.3|11882.4|11880.4|83
1652943920000|2022-05-19 07:05:20|11886.5|11884.5|11887.6|11885.6|11889.1|11887.1|11886.5|11884.5|41
1652943930000|2022-05-19 07:05:30|11887.1|11885.1|11883.8|11881.8|11887.6|11885.6|11883.5|11881.5|53
1652943940000|2022-05-19 07:05:40|11883.6|11881.6|11886.4|11884.4|11886.6|11884.6|11881.9|11879.9|49
1652943950000|2022-05-19 07:05:50|11887.3|11885.3|11891.4|11889.4|11893.9|11891.9|11887.3|11885.3|89
1652943960000|2022-05-19 07:06:00|11891.3|11889.3|11894.8|11892.8|11896.3|11894.3|11890.8|11888.8|43
1652943970000|2022-05-19 07:06:10|11894.6|11892.6|11894.1|11892.1|11894.6|11892.6|11890.5|11888.5|39
1652943980000|2022-05-19 07:06:20|11894|11892|11894.5|11892.5|11895.1|11893.1|11892.4|11890.4|47
1652943990000|2022-05-19 07:06:30|11894.6|11892.6|11891.3|11889.3|11895.1|11893.1|11891.3|11889.3|28
1652944000000|2022-05-19 07:06:40|11891.4|11889.4|11893.8|11891.8|11894.4|11892.4|11889.9|11887.9|35
1652944010000|2022-05-19 07:06:50|11893.6|11891.6|11890.5|11888.5|11895.4|11893.4|11890.5|11888.5|45
1652944020000|2022-05-19 07:07:00|11890.4|11888.4|11887.5|11885.5|11891.9|11889.9|11886.3|11884.3|150
1652944030000|2022-05-19 07:07:10|11887.4|11885.4|11882.6|11880.6|11887.4|11885.4|11881.9|11879.9|93
1652944040000|2022-05-19 07:07:20|11882.1|11880.1|11883.9|11881.9|11884.6|11882.6|11880.4|11878.4|58
1652944050000|2022-05-19 07:07:30|11884|11882|11876.9|11874.9|11884|11882|11876.3|11874.3|79
1652944060000|2022-05-19 07:07:40|11877|11875|11883.6|11881.6|11884.5|11882.5|11874.9|11872.9|128
1652944070000|2022-05-19 07:07:50|11883.9|11881.9|11879.9|11877.9|11885.9|11883.9|11879.9|11877.9|40
1652944080000|2022-05-19 07:08:00|11879.6|11877.6|11885.6|11883.6|11886.5|11884.5|11879.6|11877.6|45
1652944090000|2022-05-19 07:08:10|11885.8|11883.8|11884.5|11882.5|11886.4|11884.4|11880.5|11878.5|21
1652944100000|2022-05-19 07:08:20|11884.4|11882.4|11883.8|11881.8|11884.4|11882.4|11881.6|11879.6|24
1652944110000|2022-05-19 07:08:30|11883.4|11881.4|11885.4|11883.4|11885.6|11883.6|11882.9|11880.9|14
1652944120000|2022-05-19 07:08:40|11885.6|11883.6|11892.5|11890.5|11893.3|11891.3|11885.3|11883.3|37
1652944130000|2022-05-19 07:08:50|11892.6|11890.6|11892.1|11890.1|11892.6|11890.6|11888.9|11886.9|40
1652944140000|2022-05-19 07:09:00|11892|11890|11889.8|11887.8|11892|11890|11886.8|11884.8|20
1652944150000|2022-05-19 07:09:10|11889.9|11887.9|11884.5|11882.5|11890.1|11888.1|11884.1|11882.1|17
1652944160000|2022-05-19 07:09:20|11884.8|11882.8|11889.4|11887.4|11889.4|11887.4|11882.8|11880.8|42
1652944170000|2022-05-19 07:09:30|11889.3|11887.3|11889.1|11887.1|11889.8|11887.8|11886.9|11884.9|32
1652944180000|2022-05-19 07:09:40|11889.3|11887.3|11890.9|11888.9|11892.6|11890.6|11889|11887|7
1652944190000|2022-05-19 07:09:50|11890.8|11888.8|11892.8|11890.8|11893.8|11891.8|11890.6|11888.6|28
1652944200000|2022-05-19 07:10:00|11892.6|11890.6|11890|11888|11892.6|11890.6|11884.5|11882.5|61
1652944210000|2022-05-19 07:10:10|11889.9|11887.9|11892.9|11890.9|11893.1|11891.1|11886.6|11884.6|37
1652944220000|2022-05-19 07:10:20|11892.1|11890.1|11886.4|11884.4|11892.4|11890.4|11885.6|11883.6|21
1652944230000|2022-05-19 07:10:30|11886|11884|11883.6|11881.6|11886.6|11884.6|11882.8|11880.8|23
1652944240000|2022-05-19 07:10:40|11883.4|11881.4|11883.1|11881.1|11884.4|11882.4|11882.4|11880.4|23
1652944250000|2022-05-19 07:10:50|11882.5|11880.5|11878.4|11876.4|11882.5|11880.5|11875.5|11873.5|137
1652944260000|2022-05-19 07:11:00|11878.3|11876.3|11882|11880|11882|11880|11876|11874|61
1652944270000|2022-05-19 07:11:10|11881.9|11879.9|11880.6|11878.6|11883.4|11881.4|11878.5|11876.5|42
1652944280000|2022-05-19 07:11:20|11880.8|11878.8|11879.9|11877.9|11882.4|11880.4|11877.6|11875.6|47
1652944290000|2022-05-19 07:11:30|11880|11878|11874.9|11872.9|11880.1|11878.1|11874.8|11872.8|40
1652944300000|2022-05-19 07:11:40|11874.8|11872.8|11872.6|11870.6|11876.1|11874.1|11871|11869|55
1652944310000|2022-05-19 07:11:50|11872.3|11870.3|11873.1|11871.1|11874.4|11872.4|11871.8|11869.8|37
1652944320000|2022-05-19 07:12:00|11872.9|11870.9|11868.8|11866.8|11873.6|11871.6|11867.1|11865.1|111
1652944330000|2022-05-19 07:12:10|11869.1|11867.1|11867.9|11865.9|11872.8|11870.8|11866.8|11864.8|90
1652944340000|2022-05-19 07:12:20|11868|11866|11866|11864|11868.9|11866.9|11864.5|11862.5|139
1652944350000|2022-05-19 07:12:30|11866.3|11864.3|11866.1|11864.1|11870.1|11868.1|11864.8|11862.8|119
1652944360000|2022-05-19 07:12:40|11866.3|11864.3|11868|11866|11868.1|11866.1|11866.1|11864.1|18
1652944370000|2022-05-19 07:12:50|11867.9|11865.9|11874.1|11872.1|11874.1|11872.1|11867.9|11865.9|28
1652944380000|2022-05-19 07:13:00|11873.8|11871.8|11870.8|11868.8|11878.4|11876.4|11870.1|11868.1|66
1652944390000|2022-05-19 07:13:10|11871.3|11869.3|11869.1|11867.1|11871.3|11869.3|11866.4|11864.4|33
1652944400000|2022-05-19 07:13:20|11869.3|11867.3|11874.4|11872.4|11875.1|11873.1|11869.3|11867.3|29
1652944410000|2022-05-19 07:13:30|11874.5|11872.5|11875.8|11873.8|11876|11874|11870.4|11868.4|23
1652944420000|2022-05-19 07:13:40|11875.6|11873.6|11869.8|11867.8|11877.4|11875.4|11869.3|11867.3|34
1652944430000|2022-05-19 07:13:50|11869.4|11867.4|11866.6|11864.6|11871.6|11869.6|11865.9|11863.9|52
1652944440000|2022-05-19 07:14:00|11866.5|11864.5|11866.1|11864.1|11868.6|11866.6|11859.5|11857.5|213
1652944450000|2022-05-19 07:14:10|11867|11865|11866|11864|11868.3|11866.3|11863.8|11861.8|30
1652944460000|2022-05-19 07:14:20|11865.6|11863.6|11872.1|11870.1|11872.1|11870.1|11864.4|11862.4|87
1652944470000|2022-05-19 07:14:30|11872.3|11870.3|11875.4|11873.4|11875.5|11873.5|11870.1|11868.1|45
1652944480000|2022-05-19 07:14:40|11875|11873|11872.9|11870.9|11876.9|11874.9|11872.5|11870.5|80
1652944490000|2022-05-19 07:14:50|11872.8|11870.8|11870.3|11868.3|11875.4|11873.4|11870.3|11868.3|41
1652944500000|2022-05-19 07:15:00|11870.1|11868.1|11870.1|11868.1|11872.6|11870.6|11866.9|11864.9|78
1652944510000|2022-05-19 07:15:10|11869.6|11867.6|11875.3|11873.3|11875.3|11873.3|11868|11866|62
1652944520000|2022-05-19 07:15:20|11875.1|11873.1|11886.9|11884.9|11887|11885|11874.8|11872.8|173
1652944530000|2022-05-19 07:15:30|11886.8|11884.8|11879.3|11877.3|11887|11885|11879.3|11877.3|79
1652944540000|2022-05-19 07:15:40|11879.1|11877.1|11881.4|11879.4|11882.8|11880.8|11878.4|11876.4|27
1652944550000|2022-05-19 07:15:50|11881.5|11879.5|11879.4|11877.4|11881.5|11879.5|11877|11875|39
1652944560000|2022-05-19 07:16:00|11879.3|11877.3|11880.6|11878.6|11881|11879|11877.4|11875.4|28
1652944570000|2022-05-19 07:16:10|11881|11879|11878|11876|11881|11879|11876.6|11874.6|13
1652944580000|2022-05-19 07:16:20|11877.9|11875.9|11880.1|11878.1|11880.9|11878.9|11877.6|11875.6|28
1652944590000|2022-05-19 07:16:30|11880.3|11878.3|11884.1|11882.1|11884.8|11882.8|11879.9|11877.9|33
1652944600000|2022-05-19 07:16:40|11884|11882|11878.1|11876.1|11885.4|11883.4|11877.5|11875.5|45
1652944610000|2022-05-19 07:16:50|11878.6|11876.6|11873.9|11871.9|11878.9|11876.9|11873|11871|30
1652944620000|2022-05-19 07:17:00|11873.8|11871.8|11873.1|11871.1|11876|11874|11870.5|11868.5|60
1652944630000|2022-05-19 07:17:10|11873|11871|11872.3|11870.3|11873.8|11871.8|11871.1|11869.1|35
1652944640000|2022-05-19 07:17:20|11872.1|11870.1|11866.1|11864.1|11873.1|11871.1|11864.9|11862.9|61
1652944650000|2022-05-19 07:17:30|11866.6|11864.6|11860.5|11858.5|11867|11865|11859.8|11857.8|99
1652944660000|2022-05-19 07:17:40|11860.6|11858.6|11859|11857|11862.6|11860.6|11858.5|11856.5|179
1652944670000|2022-05-19 07:17:50|11858.8|11856.8|11863.1|11861.1|11866|11864|11858.8|11856.8|70
1652944680000|2022-05-19 07:18:00|11863|11861|11863.9|11861.9|11868.1|11866.1|11861.9|11859.9|39
1652944690000|2022-05-19 07:18:10|11863.6|11861.6|11860.9|11858.9|11865.3|11863.3|11858.9|11856.9|86
1652944700000|2022-05-19 07:18:20|11860.8|11858.8|11859.3|11857.3|11861.4|11859.4|11858.6|11856.6|36
1652944710000|2022-05-19 07:18:30|11859.1|11857.1|11858.9|11856.9|11859.1|11857.1|11851.9|11849.9|203
1652944720000|2022-05-19 07:18:40|11859|11857|11859.8|11857.8|11861|11859|11857.4|11855.4|52
1652944730000|2022-05-19 07:18:50|11859.6|11857.6|11861.1|11859.1|11862.6|11860.6|11859.6|11857.6|31
1652944740000|2022-05-19 07:19:00|11861.4|11859.4|11862.5|11860.5|11862.5|11860.5|11858.6|11856.6|18
1652944750000|2022-05-19 07:19:10|11862.6|11860.6|11863.6|11861.6|11865.8|11863.8|11862.1|11860.1|24
1652944760000|2022-05-19 07:19:20|11862.8|11860.8|11864.6|11862.6|11865.5|11863.5|11862.8|11860.8|30
1652944770000|2022-05-19 07:19:30|11864.4|11862.4|11866.9|11864.9|11869.5|11867.5|11864.1|11862.1|51
1652944780000|2022-05-19 07:19:40|11866.8|11864.8|11865.6|11863.6|11868|11866|11865.1|11863.1|26
1652944790000|2022-05-19 07:19:50|11865|11863|11867.6|11865.6|11868.6|11866.6|11864.9|11862.9|43
1652944800000|2022-05-19 07:20:00|11867.9|11865.9|11865.1|11863.1|11869|11867|11863.4|11861.4|45
1652944810000|2022-05-19 07:20:10|11863.3|11861.3|11864.9|11862.9|11865.6|11863.6|11862.5|11860.5|59
1652944820000|2022-05-19 07:20:20|11865|11863|11865.6|11863.6|11866.9|11864.9|11863.9|11861.9|31
1652944830000|2022-05-19 07:20:30|11865.5|11863.5|11865.3|11863.3|11865.5|11863.5|11861.5|11859.5|55
1652944840000|2022-05-19 07:20:40|11865.1|11863.1|11859.9|11857.9|11866.6|11864.6|11859.8|11857.8|32
1652944850000|2022-05-19 07:20:50|11859.8|11857.8|11862.4|11860.4|11862.6|11860.6|11854.4|11852.4|280
1652944860000|2022-05-19 07:21:00|11862.3|11860.3|11863.9|11861.9|11867.9|11865.9|11861.8|11859.8|43
1652944870000|2022-05-19 07:21:10|11864|11862|11861.3|11859.3|11868.3|11866.3|11860.8|11858.8|72
1652944880000|2022-05-19 07:21:20|11861.5|11859.5|11863.8|11861.8|11865.3|11863.3|11859.4|11857.4|90
1652944890000|2022-05-19 07:21:30|11863.6|11861.6|11866.5|11864.5|11868.1|11866.1|11863.6|11861.6|51
1652944900000|2022-05-19 07:21:40|11866.3|11864.3|11859.4|11857.4|11866.4|11864.4|11859.1|11857.1|55
1652944910000|2022-05-19 07:21:50|11859.3|11857.3|11854.4|11852.4|11859.5|11857.5|11853.6|11851.6|75
1652944920000|2022-05-19 07:22:00|11854.5|11852.5|11858.4|11856.4|11859|11857|11853.1|11851.1|76
1652944930000|2022-05-19 07:22:10|11858.1|11856.1|11857.1|11855.1|11859.4|11857.4|11854.3|11852.3|53
1652944940000|2022-05-19 07:22:20|11856.5|11854.5|11854.6|11852.6|11858.1|11856.1|11853.8|11851.8|88
1652944950000|2022-05-19 07:22:30|11854|11852|11847|11845|11855|11853|11843.4|11841.4|211
1652944960000|2022-05-19 07:22:40|11846|11844|11835.8|11833.8|11847.6|11845.6|11835.8|11833.8|252
1652944970000|2022-05-19 07:22:50|11835.9|11833.9|11837.6|11835.6|11840.5|11838.5|11835.1|11833.1|198
1652944980000|2022-05-19 07:23:00|11837.5|11835.5|11838.8|11836.8|11841.9|11839.9|11835.8|11833.8|103
1652944990000|2022-05-19 07:23:10|11838.9|11836.9|11843.9|11841.9|11843.9|11841.9|11838.4|11836.4|90
1652945000000|2022-05-19 07:23:20|11844|11842|11841.1|11839.1|11845|11843|11838.6|11836.6|69
1652945010000|2022-05-19 07:23:30|11841.4|11839.4|11838.4|11836.4|11842|11840|11837.3|11835.3|110
1652945020000|2022-05-19 07:23:40|11838.5|11836.5|11832|11830|11839|11837|11831.9|11829.9|90
1652945030000|2022-05-19 07:23:50|11832.1|11830.1|11836|11834|11837.3|11835.3|11831.3|11829.3|96
1652945040000|2022-05-19 07:24:00|11836.1|11834.1|11833.5|11831.5|11837|11835|11832|11830|89
1652945050000|2022-05-19 07:24:10|11833.6|11831.6|11837.4|11835.4|11837.6|11835.6|11833.5|11831.5|34
1652945060000|2022-05-19 07:24:20|11837.3|11835.3|11835.8|11833.8|11837.6|11835.6|11834.9|11832.9|25
1652945070000|2022-05-19 07:24:30|11835.9|11833.9|11835|11833|11836.9|11834.9|11832.6|11830.6|106
1652945080000|2022-05-19 07:24:40|11835.1|11833.1|11831.5|11829.5|11836|11834|11830.9|11828.9|55
1652945090000|2022-05-19 07:24:50|11831.4|11829.4|11835.4|11833.4|11839|11837|11831.4|11829.4|73
1652945100000|2022-05-19 07:25:00|11835.5|11833.5|11836.9|11834.9|11838.8|11836.8|11835.4|11833.4|46
1652945110000|2022-05-19 07:25:10|11836.8|11834.8|11832.1|11830.1|11840|11838|11830.8|11828.8|144
1652945120000|2022-05-19 07:25:20|11831.9|11829.9|11832.4|11830.4|11833.5|11831.5|11830.6|11828.6|63
1652945130000|2022-05-19 07:25:30|11832|11830|11833.1|11831.1|11833.5|11831.5|11830.6|11828.6|59
1652945140000|2022-05-19 07:25:40|11833.4|11831.4|11834.5|11832.5|11838.8|11836.8|11832.9|11830.9|109
1652945150000|2022-05-19 07:25:50|11834.8|11832.8|11835.3|11833.3|11835.6|11833.6|11832.3|11830.3|87
1652945160000|2022-05-19 07:26:00|11835.1|11833.1|11833.6|11831.6|11835.4|11833.4|11833.4|11831.4|81
1652945170000|2022-05-19 07:26:10|11833.4|11831.4|11835.1|11833.1|11836.4|11834.4|11833.4|11831.4|53
1652945180000|2022-05-19 07:26:20|11835|11833|11834.4|11832.4|11839.1|11837.1|11834.4|11832.4|62
1652945190000|2022-05-19 07:26:30|11834.6|11832.6|11826|11824|11836.9|11834.9|11823.5|11821.5|278
1652945200000|2022-05-19 07:26:40|11826.8|11824.8|11826.6|11824.6|11828|11826|11821.6|11819.6|216
1652945210000|2022-05-19 07:26:50|11827.1|11825.1|11825.6|11823.6|11827.8|11825.8|11821.9|11819.9|100
1652945220000|2022-05-19 07:27:00|11825.8|11823.8|11835.6|11833.6|11835.8|11833.8|11825.3|11823.3|123
1652945230000|2022-05-19 07:27:10|11835.8|11833.8|11836.8|11834.8|11839.6|11837.6|11832.4|11830.4|134
1652945240000|2022-05-19 07:27:20|11836.9|11834.9|11840.8|11838.8|11841|11839|11835.5|11833.5|80
1652945250000|2022-05-19 07:27:30|11840.9|11838.9|11843.8|11841.8|11847.4|11845.4|11839.4|11837.4|102
1652945260000|2022-05-19 07:27:40|11843.6|11841.6|11841.4|11839.4|11845.4|11843.4|11841.4|11839.4|55
1652945270000|2022-05-19 07:27:50|11841.6|11839.6|11831.8|11829.8|11841.8|11839.8|11830.5|11828.5|99
1652945280000|2022-05-19 07:28:00|11831.6|11829.6|11825.9|11823.9|11831.6|11829.6|11824.5|11822.5|95
1652945290000|2022-05-19 07:28:10|11826.1|11824.1|11828.3|11826.3|11829.3|11827.3|11825.6|11823.6|89
1652945300000|2022-05-19 07:28:20|11828.4|11826.4|11822.4|11820.4|11828.4|11826.4|11822.4|11820.4|79
1652945310000|2022-05-19 07:28:30|11822.6|11820.6|11821.3|11819.3|11823.5|11821.5|11820.9|11818.9|67
1652945320000|2022-05-19 07:28:40|11819.6|11817.6|11814.3|11812.3|11820.5|11818.5|11813.9|11811.9|218
1652945330000|2022-05-19 07:28:50|11813.5|11811.5|11814|11812|11815.9|11813.9|11813.5|11811.5|92
1652945340000|2022-05-19 07:29:00|11813.9|11811.9|11814.6|11812.6|11814.8|11812.8|11812.5|11810.5|102
1652945350000|2022-05-19 07:29:10|11814.5|11812.5|11815.5|11813.5|11815.6|11813.6|11812.5|11810.5|114
1652945360000|2022-05-19 07:29:20|11815.4|11813.4|11821.5|11819.5|11821.8|11819.8|11815.3|11813.3|94
1652945370000|2022-05-19 07:29:30|11821.4|11819.4|11821.5|11819.5|11822.1|11820.1|11819|11817|64
1652945380000|2022-05-19 07:29:40|11821.4|11819.4|11819.8|11817.8|11822.1|11820.1|11818.8|11816.8|38
1652945390000|2022-05-19 07:29:50|11818.6|11816.6|11816|11814|11819.4|11817.4|11814|11812|60
1652945400000|2022-05-19 07:30:00|11816.1|11814.1|11796.8|11794.8|11817.6|11815.6|11796.8|11794.8|593
1652945410000|2022-05-19 07:30:10|11797.5|11795.5|11809.1|11807.1|11809.1|11807.1|11797.5|11795.5|193
1652945420000|2022-05-19 07:30:20|11809|11807|11809|11807|11811.5|11809.5|11806.6|11804.6|138
1652945430000|2022-05-19 07:30:30|11808.4|11806.4|11805.4|11803.4|11810|11808|11804.5|11802.5|98
1652945440000|2022-05-19 07:30:40|11805.9|11803.9|11803.9|11801.9|11809.1|11807.1|11802.4|11800.4|63
1652945450000|2022-05-19 07:30:50|11804|11802|11799.9|11797.9|11806.6|11804.6|11798.9|11796.9|86
1652945460000|2022-05-19 07:31:00|11798.9|11796.9|11802.6|11800.6|11804.5|11802.5|11798.9|11796.9|164
1652945470000|2022-05-19 07:31:10|11802.9|11800.9|11805.3|11803.3|11810|11808|11802.5|11800.5|92
1652945480000|2022-05-19 07:31:20|11805.4|11803.4|11803.1|11801.1|11807|11805|11802|11800|88
1652945490000|2022-05-19 07:31:30|11803.3|11801.3|11801.3|11799.3|11805.3|11803.3|11800.5|11798.5|52
1652945500000|2022-05-19 07:31:40|11801.5|11799.5|11801.6|11799.6|11808.4|11806.4|11801|11799|100
1652945510000|2022-05-19 07:31:50|11801.3|11799.3|11800.4|11798.4|11803.9|11801.9|11800|11798|104
1652945520000|2022-05-19 07:32:00|11800.8|11798.8|11795.5|11793.5|11801.1|11799.1|11793.8|11791.8|204
1652945530000|2022-05-19 07:32:10|11795.9|11793.9|11792|11790|11796.3|11794.3|11787|11785|223
1652945540000|2022-05-19 07:32:20|11792.4|11790.4|11790.1|11788.1|11793.5|11791.5|11784.8|11782.8|234
1652945550000|2022-05-19 07:32:30|11791.8|11789.8|11791.5|11789.5|11792.3|11790.3|11788.1|11786.1|122
1652945560000|2022-05-19 07:32:40|11791.6|11789.6|11793|11791|11793.1|11791.1|11788.6|11786.6|65
1652945570000|2022-05-19 07:32:50|11793.1|11791.1|11786.5|11784.5|11794.4|11792.4|11786.3|11784.3|96
1652945580000|2022-05-19 07:33:00|11786.8|11784.8|11777.3|11775.3|11786.8|11784.8|11776.9|11774.9|251
1652945590000|2022-05-19 07:33:10|11777.4|11775.4|11780.8|11778.8|11781.4|11779.4|11774.4|11772.4|173
1652945600000|2022-05-19 07:33:20|11780.6|11778.6|11784.1|11782.1|11784.4|11782.4|11778|11776|155
1652945610000|2022-05-19 07:33:30|11784.8|11782.8|11785|11783|11787.1|11785.1|11782.3|11780.3|116
1652945620000|2022-05-19 07:33:40|11784.4|11782.4|11786|11784|11788.9|11786.9|11782.4|11780.4|87
1652945630000|2022-05-19 07:33:50|11786.1|11784.1|11781|11779|11788.4|11786.4|11779.1|11777.1|259
1652945640000|2022-05-19 07:34:00|11780.9|11778.9|11778.5|11776.5|11782|11780|11777.4|11775.4|99
1652945650000|2022-05-19 07:34:10|11778.4|11776.4|11780.3|11778.3|11780.3|11778.3|11777.6|11775.6|74
1652945660000|2022-05-19 07:34:20|11780.1|11778.1|11782.9|11780.9|11788|11786|11779.3|11777.3|128
1652945670000|2022-05-19 07:34:30|11782.5|11780.5|11783.9|11781.9|11783.9|11781.9|11781.8|11779.8|126
1652945680000|2022-05-19 07:34:40|11784.4|11782.4|11788.4|11786.4|11790.4|11788.4|11784.4|11782.4|63
1652945690000|2022-05-19 07:34:50|11788.5|11786.5|11787.6|11785.6|11790.8|11788.8|11786.9|11784.9|94
1652945700000|2022-05-19 07:35:00|11787.5|11785.5|11786.6|11784.6|11789.4|11787.4|11785.9|11783.9|104
1652945710000|2022-05-19 07:35:10|11787.1|11785.1|11784.1|11782.1|11787.9|11785.9|11783.8|11781.8|89
1652945720000|2022-05-19 07:35:20|11784.3|11782.3|11783.4|11781.4|11784.3|11782.3|11777.9|11775.9|106
1652945730000|2022-05-19 07:35:30|11783.3|11781.3|11784.1|11782.1|11785.4|11783.4|11780.8|11778.8|70
1652945740000|2022-05-19 07:35:40|11784.3|11782.3|11770.5|11768.5|11785|11783|11770.5|11768.5|266
1652945750000|2022-05-19 07:35:50|11771.5|11769.5|11768.3|11766.3|11771.6|11769.6|11767|11765|231
1652945760000|2022-05-19 07:36:00|11768.1|11766.1|11768.8|11766.8|11771.9|11769.9|11764.9|11762.9|209
1652945770000|2022-05-19 07:36:10|11768.9|11766.9|11769.6|11767.6|11773.3|11771.3|11767.6|11765.6|173
1652945780000|2022-05-19 07:36:20|11770.4|11768.4|11763.4|11761.4|11771.1|11769.1|11762.9|11760.9|171
1652945790000|2022-05-19 07:36:30|11763.9|11761.9|11762.6|11760.6|11763.9|11761.9|11761|11759|204
1652945800000|2022-05-19 07:36:40|11762.9|11760.9|11760.6|11758.6|11763.6|11761.6|11760.5|11758.5|73
1652945810000|2022-05-19 07:36:50|11760.8|11758.8|11754.3|11752.3|11761.1|11759.1|11753.9|11751.9|213
1652945820000|2022-05-19 07:37:00|11754.1|11752.1|11756.8|11754.8|11758.4|11756.4|11750.4|11748.4|263
1652945830000|2022-05-19 07:37:10|11756.9|11754.9|11752.8|11750.8|11758.9|11756.9|11752|11750|182
1652945840000|2022-05-19 07:37:20|11752.9|11750.9|11760.6|11758.6|11762.1|11760.1|11752.1|11750.1|183
1652945850000|2022-05-19 07:37:30|11760.5|11758.5|11766.6|11764.6|11766.6|11764.6|11758.9|11756.9|120
1652945860000|2022-05-19 07:37:40|11766.8|11764.8|11763.4|11761.4|11767.1|11765.1|11763.1|11761.1|46
1652945870000|2022-05-19 07:37:50|11763.9|11761.9|11764.9|11762.9|11769.3|11767.3|11763.6|11761.6|88
1652945880000|2022-05-19 07:38:00|11764.8|11762.8|11764.9|11762.9|11766.5|11764.5|11763.6|11761.6|27
1652945890000|2022-05-19 07:38:10|11765.3|11763.3|11758.8|11756.8|11765.3|11763.3|11758.6|11756.6|45
1652945900000|2022-05-19 07:38:20|11756.4|11754.4|11753.6|11751.6|11756.8|11754.8|11753.1|11751.1|93
1652945910000|2022-05-19 07:38:30|11754.5|11752.5|11756.3|11754.3|11757.6|11755.6|11752.8|11750.8|94
1652945920000|2022-05-19 07:38:40|11756|11754|11751.4|11749.4|11756|11754|11750.6|11748.6|87
1652945930000|2022-05-19 07:38:50|11752.1|11750.1|11750.8|11748.8|11753.9|11751.9|11750|11748|135
1652945940000|2022-05-19 07:39:00|11751.5|11749.5|11756.9|11754.9|11756.9|11754.9|11750.4|11748.4|90
1652945950000|2022-05-19 07:39:10|11757|11755|11751.1|11749.1|11757|11755|11750.6|11748.6|107
1652945960000|2022-05-19 07:39:20|11751.3|11749.3|11750.9|11748.9|11754.9|11752.9|11750.5|11748.5|51
1652945970000|2022-05-19 07:39:30|11751|11749|11753.6|11751.6|11753.6|11751.6|11750.5|11748.5|75
1652945980000|2022-05-19 07:39:40|11753.5|11751.5|11751.5|11749.5|11754|11752|11749.6|11747.6|50
1652945990000|2022-05-19 07:39:50|11751.6|11749.6|11748.9|11746.9|11752.1|11750.1|11744.9|11742.9|229
1652946000000|2022-05-19 07:40:00|11749.3|11747.3|11751.9|11749.9|11753.3|11751.3|11749.3|11747.3|177
1652946010000|2022-05-19 07:40:10|11751.5|11749.5|11757|11755|11757.9|11755.9|11751.5|11749.5|90
1652946020000|2022-05-19 07:40:20|11757.3|11755.3|11754|11752|11758.1|11756.1|11753.8|11751.8|93
1652946030000|2022-05-19 07:40:30|11754.1|11752.1|11751.8|11749.8|11754.4|11752.4|11750.8|11748.8|69
1652946040000|2022-05-19 07:40:40|11751.1|11749.1|11748.8|11746.8|11751.8|11749.8|11745.5|11743.5|100
1652946050000|2022-05-19 07:40:50|11748.6|11746.6|11752.6|11750.6|11754.3|11752.3|11748.1|11746.1|117
1652946060000|2022-05-19 07:41:00|11752.4|11750.4|11758.4|11756.4|11758.9|11756.9|11752|11750|83
1652946070000|2022-05-19 07:41:10|11758.3|11756.3|11764|11762|11766.1|11764.1|11756.9|11754.9|225
1652946080000|2022-05-19 07:41:20|11764.4|11762.4|11758.4|11756.4|11766.6|11764.6|11756.8|11754.8|222
1652946090000|2022-05-19 07:41:30|11759.1|11757.1|11769.3|11767.3|11769.4|11767.4|11758.4|11756.4|192
1652946100000|2022-05-19 07:41:40|11769.5|11767.5|11772.8|11770.8|11777.6|11775.6|11769.1|11767.1|270
1652946110000|2022-05-19 07:41:50|11772.9|11770.9|11773.8|11771.8|11773.9|11771.9|11770.6|11768.6|71
1652946120000|2022-05-19 07:42:00|11774|11772|11767.9|11765.9|11777.6|11775.6|11766.4|11764.4|172
1652946130000|2022-05-19 07:42:10|11767.5|11765.5|11767|11765|11769|11767|11763.9|11761.9|107
1652946140000|2022-05-19 07:42:20|11766.6|11764.6|11765.4|11763.4|11767.6|11765.6|11764.1|11762.1|55
1652946150000|2022-05-19 07:42:30|11765.3|11763.3|11767.1|11765.1|11768.6|11766.6|11765|11763|42
1652946160000|2022-05-19 07:42:40|11766.8|11764.8|11765.9|11763.9|11767|11765|11759.1|11757.1|105
1652946170000|2022-05-19 07:42:50|11766.1|11764.1|11767.6|11765.6|11769.6|11767.6|11765.1|11763.1|83
1652946180000|2022-05-19 07:43:00|11768|11766|11770.8|11768.8|11771|11769|11766.1|11764.1|80
1652946190000|2022-05-19 07:43:10|11770.6|11768.6|11776.5|11774.5|11778.1|11776.1|11770.4|11768.4|268
1652946200000|2022-05-19 07:43:20|11776.9|11774.9|11774.5|11772.5|11778.4|11776.4|11773.8|11771.8|81
1652946210000|2022-05-19 07:43:30|11774.4|11772.4|11769.4|11767.4|11774.4|11772.4|11769.3|11767.3|77
1652946220000|2022-05-19 07:43:40|11769.5|11767.5|11766.3|11764.3|11769.8|11767.8|11763.5|11761.5|110
1652946230000|2022-05-19 07:43:50|11766.4|11764.4|11768.3|11766.3|11768.8|11766.8|11762.6|11760.6|69
1652946240000|2022-05-19 07:44:00|11767.4|11765.4|11767.3|11765.3|11771.8|11769.8|11766.1|11764.1|64
1652946250000|2022-05-19 07:44:10|11766.9|11764.9|11776.8|11774.8|11779.9|11777.9|11766.9|11764.9|130
1652946260000|2022-05-19 07:44:20|11776.4|11774.4|11780.6|11778.6|11781.6|11779.6|11775.1|11773.1|106
1652946270000|2022-05-19 07:44:30|11780.5|11778.5|11779.4|11777.4|11780.5|11778.5|11776.9|11774.9|70
1652946280000|2022-05-19 07:44:40|11779.1|11777.1|11777.5|11775.5|11781.9|11779.9|11776.1|11774.1|46
1652946290000|2022-05-19 07:44:50|11777.6|11775.6|11776|11774|11777.6|11775.6|11772.5|11770.5|75
1652946300000|2022-05-19 07:45:00|11776.1|11774.1|11788.5|11786.5|11790.9|11788.9|11776.1|11774.1|215
1652946310000|2022-05-19 07:45:10|11788.9|11786.9|11786.8|11784.8|11788.9|11786.9|11784.4|11782.4|106
1652946320000|2022-05-19 07:45:20|11785.6|11783.6|11782.4|11780.4|11786.1|11784.1|11782|11780|111
1652946330000|2022-05-19 07:45:30|11782.3|11780.3|11777.5|11775.5|11783.3|11781.3|11776.1|11774.1|103
1652946340000|2022-05-19 07:45:40|11778.3|11776.3|11781.5|11779.5|11781.5|11779.5|11778.3|11776.3|22
1652946350000|2022-05-19 07:45:50|11781.6|11779.6|11787|11785|11790.3|11788.3|11780.6|11778.6|121
1652946360000|2022-05-19 07:46:00|11786.4|11784.4|11781.6|11779.6|11787.1|11785.1|11780.9|11778.9|110
1652946370000|2022-05-19 07:46:10|11781.8|11779.8|11776.4|11774.4|11782.1|11780.1|11776.4|11774.4|139
1652946380000|2022-05-19 07:46:20|11776.6|11774.6|11775.6|11773.6|11777.4|11775.4|11773.8|11771.8|71
1652946390000|2022-05-19 07:46:30|11775.5|11773.5|11772.4|11770.4|11775.5|11773.5|11771.6|11769.6|71
1652946400000|2022-05-19 07:46:40|11772.8|11770.8|11781.5|11779.5|11781.6|11779.6|11772.8|11770.8|121
1652946410000|2022-05-19 07:46:50|11780.5|11778.5|11782|11780|11784.6|11782.6|11778.3|11776.3|137
1652946420000|2022-05-19 07:47:00|11781.9|11779.9|11782.3|11780.3|11787.8|11785.8|11781.8|11779.8|58
1652946430000|2022-05-19 07:47:10|11782.9|11780.9|11787.3|11785.3|11787.4|11785.4|11779.4|11777.4|47
1652946440000|2022-05-19 07:47:20|11787.5|11785.5|11785.5|11783.5|11788.3|11786.3|11785.5|11783.5|36
1652946450000|2022-05-19 07:47:30|11785.4|11783.4|11785.1|11783.1|11787.4|11785.4|11783.5|11781.5|35
1652946460000|2022-05-19 07:47:40|11785|11783|11784.3|11782.3|11786.1|11784.1|11783.1|11781.1|20
1652946470000|2022-05-19 07:47:50|11784.5|11782.5|11787.6|11785.6|11788.1|11786.1|11783.9|11781.9|46
1652946480000|2022-05-19 07:48:00|11787.8|11785.8|11793.6|11791.6|11793.9|11791.9|11786.8|11784.8|91
1652946490000|2022-05-19 07:48:10|11793.8|11791.8|11787.1|11785.1|11794.1|11792.1|11785.5|11783.5|120
1652946500000|2022-05-19 07:48:20|11787|11785|11786|11784|11787.5|11785.5|11785.3|11783.3|52
1652946510000|2022-05-19 07:48:30|11786.1|11784.1|11784.8|11782.8|11786.1|11784.1|11782.4|11780.4|59
1652946520000|2022-05-19 07:48:40|11784.5|11782.5|11782.9|11780.9|11785.6|11783.6|11782.5|11780.5|83
1652946530000|2022-05-19 07:48:50|11782.6|11780.6|11784.5|11782.5|11784.8|11782.8|11779.4|11777.4|43
1652946540000|2022-05-19 07:49:00|11784.6|11782.6|11787|11785|11788.6|11786.6|11782.8|11780.8|46
1652946550000|2022-05-19 07:49:10|11786.8|11784.8|11785|11783|11790.6|11788.6|11783|11781|15
1652946560000|2022-05-19 07:49:20|11784.9|11782.9|11785|11783|11785.8|11783.8|11783.4|11781.4|21
1652946570000|2022-05-19 07:49:30|11785.6|11783.6|11791.1|11789.1|11791.1|11789.1|11783.6|11781.6|53
1652946580000|2022-05-19 07:49:40|11791|11789|11783.3|11781.3|11791|11789|11783.3|11781.3|42
1652946590000|2022-05-19 07:49:50|11783.4|11781.4|11785.3|11783.3|11786.5|11784.5|11783.4|11781.4|23
1652946600000|2022-05-19 07:50:00|11785.4|11783.4|11789.4|11787.4|11789.4|11787.4|11784.9|11782.9|33
1652946610000|2022-05-19 07:50:10|11789.1|11787.1|11789.5|11787.5|11793|11791|11787.8|11785.8|89
1652946620000|2022-05-19 07:50:20|11789.6|11787.6|11793|11791|11793.8|11791.8|11789.5|11787.5|43
1652946630000|2022-05-19 07:50:30|11792.9|11790.9|11790.8|11788.8|11793|11791|11788.8|11786.8|58
1652946640000|2022-05-19 07:50:40|11789.6|11787.6|11782.4|11780.4|11789.6|11787.6|11782.4|11780.4|136
1652946650000|2022-05-19 07:50:50|11781.8|11779.8|11787|11785|11787.1|11785.1|11780.6|11778.6|64
1652946660000|2022-05-19 07:51:00|11786.9|11784.9|11783.4|11781.4|11787|11785|11781.4|11779.4|48
1652946670000|2022-05-19 07:51:10|11783.3|11781.3|11783.5|11781.5|11784.8|11782.8|11779.6|11777.6|104
1652946680000|2022-05-19 07:51:20|11783.6|11781.6|11787.3|11785.3|11788.6|11786.6|11783.4|11781.4|40
1652946690000|2022-05-19 07:51:30|11787|11785|11786.5|11784.5|11788.8|11786.8|11784.8|11782.8|23
1652946700000|2022-05-19 07:51:40|11786.6|11784.6|11790.8|11788.8|11791.8|11789.8|11784.8|11782.8|193
1652946710000|2022-05-19 07:51:50|11790.6|11788.6|11795.3|11793.3|11795.3|11793.3|11790|11788|70
1652946720000|2022-05-19 07:52:00|11794.9|11792.9|11791.4|11789.4|11797.4|11795.4|11791.3|11789.3|78
1652946730000|2022-05-19 07:52:10|11791.5|11789.5|11791.3|11789.3|11793.6|11791.6|11789.9|11787.9|60
1652946740000|2022-05-19 07:52:20|11791.5|11789.5|11789.9|11787.9|11791.5|11789.5|11786.3|11784.3|27
1652946750000|2022-05-19 07:52:30|11789.1|11787.1|11791.4|11789.4|11792.6|11790.6|11789.1|11787.1|19
1652946760000|2022-05-19 07:52:40|11791.6|11789.6|11786.5|11784.5|11791.8|11789.8|11785.8|11783.8|76
1652946770000|2022-05-19 07:52:50|11786.4|11784.4|11786.4|11784.4|11786.8|11784.8|11783.1|11781.1|31
1652946780000|2022-05-19 07:53:00|11786.6|11784.6|11783.8|11781.8|11787.6|11785.6|11781.5|11779.5|81
1652946790000|2022-05-19 07:53:10|11783.9|11781.9|11779.8|11777.8|11784.8|11782.8|11779.8|11777.8|45
1652946800000|2022-05-19 07:53:20|11780.4|11778.4|11787.6|11785.6|11788.4|11786.4|11780.4|11778.4|38
1652946810000|2022-05-19 07:53:30|11787.8|11785.8|11785.9|11783.9|11789.3|11787.3|11785.9|11783.9|26
1652946820000|2022-05-19 07:53:40|11785.8|11783.8|11792.1|11790.1|11792.6|11790.6|11785.8|11783.8|29
1652946830000|2022-05-19 07:53:50|11791.8|11789.8|11792.9|11790.9|11794.8|11792.8|11790.5|11788.5|51
1652946840000|2022-05-19 07:54:00|11792.5|11790.5|11786.5|11784.5|11792.5|11790.5|11786.3|11784.3|40
1652946850000|2022-05-19 07:54:10|11786.3|11784.3|11784.4|11782.4|11787.3|11785.3|11783.4|11781.4|24
1652946860000|2022-05-19 07:54:20|11783.4|11781.4|11781.9|11779.9|11785.1|11783.1|11781.6|11779.6|44
1652946870000|2022-05-19 07:54:30|11780.4|11778.4|11781.6|11779.6|11782|11780|11779.3|11777.3|63
1652946880000|2022-05-19 07:54:40|11781.8|11779.8|11782.9|11780.9|11785.6|11783.6|11781.5|11779.5|30
1652946890000|2022-05-19 07:54:50|11782.6|11780.6|11789.9|11787.9|11790.3|11788.3|11782.4|11780.4|45
1652946900000|2022-05-19 07:55:00|11790.5|11788.5|11796.1|11794.1|11797.5|11795.5|11788.5|11786.5|84
1652946910000|2022-05-19 07:55:10|11796|11794|11800.6|11798.6|11801.8|11799.8|11796|11794|137
1652946920000|2022-05-19 07:55:20|11800.5|11798.5|11797.9|11795.9|11800.5|11798.5|11795|11793|116
1652946930000|2022-05-19 07:55:30|11796.9|11794.9|11792.9|11790.9|11797|11795|11792.4|11790.4|43
1652946940000|2022-05-19 07:55:40|11794.1|11792.1|11790|11788|11794.1|11792.1|11789.5|11787.5|57
1652946950000|2022-05-19 07:55:50|11791.3|11789.3|11790.3|11788.3|11792.3|11790.3|11789.1|11787.1|47
1652946960000|2022-05-19 07:56:00|11789.6|11787.6|11794.1|11792.1|11794.8|11792.8|11787.1|11785.1|56
1652946970000|2022-05-19 07:56:10|11793.9|11791.9|11792.3|11790.3|11795.3|11793.3|11790.1|11788.1|38
1652946980000|2022-05-19 07:56:20|11792.1|11790.1|11790.4|11788.4|11794.1|11792.1|11790.4|11788.4|43
1652946990000|2022-05-19 07:56:30|11790.5|11788.5|11792.4|11790.4|11793.3|11791.3|11787.6|11785.6|46
1652947000000|2022-05-19 07:56:40|11792.5|11790.5|11796.1|11794.1|11796.1|11794.1|11791.3|11789.3|129
1652947010000|2022-05-19 07:56:50|11796|11794|11800.8|11798.8|11801.3|11799.3|11795.4|11793.4|88
1652947020000|2022-05-19 07:57:00|11801|11799|11800.4|11798.4|11805.8|11803.8|11799.6|11797.6|109
1652947030000|2022-05-19 07:57:10|11800.6|11798.6|11800.9|11798.9|11804.5|11802.5|11800.1|11798.1|75
1652947040000|2022-05-19 07:57:20|11800.8|11798.8|11800.6|11798.6|11803.8|11801.8|11799.8|11797.8|50
1652947050000|2022-05-19 07:57:30|11800.9|11798.9|11802.9|11800.9|11802.9|11800.9|11799.8|11797.8|39
1652947060000|2022-05-19 07:57:40|11803|11801|11803.4|11801.4|11805.8|11803.8|11800.3|11798.3|52
1652947070000|2022-05-19 07:57:50|11803.8|11801.8|11813.4|11811.4|11813.4|11811.4|11802.6|11800.6|161
1652947080000|2022-05-19 07:58:00|11813.5|11811.5|11811.3|11809.3|11814.6|11812.6|11810.3|11808.3|88
1652947090000|2022-05-19 07:58:10|11811.5|11809.5|11813.8|11811.8|11814.3|11812.3|11810.6|11808.6|80
1652947100000|2022-05-19 07:58:20|11813.6|11811.6|11811.8|11809.8|11813.8|11811.8|11809.4|11807.4|114
1652947110000|2022-05-19 07:58:30|11811.6|11809.6|11814.4|11812.4|11815.1|11813.1|11811.6|11809.6|48
1652947120000|2022-05-19 07:58:40|11814.5|11812.5|11816|11814|11818.1|11816.1|11814.1|11812.1|113
1652947130000|2022-05-19 07:58:50|11816.3|11814.3|11816.9|11814.9|11819.3|11817.3|11815.4|11813.4|125
1652947140000|2022-05-19 07:59:00|11816.8|11814.8|11816.4|11814.4|11818.1|11816.1|11815.8|11813.8|43
1652947150000|2022-05-19 07:59:10|11816.5|11814.5|11817.1|11815.1|11818.3|11816.3|11815.3|11813.3|78
1652947160000|2022-05-19 07:59:20|11817|11815|11818.1|11816.1|11819.1|11817.1|11816.4|11814.4|28
1652947170000|2022-05-19 07:59:30|11818.4|11816.4|11818.6|11816.6|11819.4|11817.4|11817.4|11815.4|71
1652947180000|2022-05-19 07:59:40|11818.5|11816.5|11816|11814|11819.3|11817.3|11814.8|11812.8|56
1652947190000|2022-05-19 07:59:50|11815.9|11813.9|11812|11810|11817|11815|11812|11810|67
1652947200000|2022-05-19 08:00:00|11813|11811|11818|11816|11819.6|11817.6|11813|11811|77
1652947210000|2022-05-19 08:00:10|11818.5|11816.5|11813.5|11811.5|11818.6|11816.6|11813.5|11811.5|32
1652947220000|2022-05-19 08:00:20|11813.6|11811.6|11808.6|11806.6|11814.4|11812.4|11808.6|11806.6|47
1652947230000|2022-05-19 08:00:30|11808.5|11806.5|11806.8|11804.8|11810.1|11808.1|11806.6|11804.6|70
1652947240000|2022-05-19 08:00:40|11806.6|11804.6|11811.3|11809.3|11812.1|11810.1|11806.6|11804.6|73
1652947250000|2022-05-19 08:00:50|11811.1|11809.1|11806.1|11804.1|11811.3|11809.3|11805.1|11803.1|69
1652947260000|2022-05-19 08:01:00|11805.8|11803.8|11803.8|11801.8|11805.8|11803.8|11802.3|11800.3|91
1652947270000|2022-05-19 08:01:10|11803.9|11801.9|11804.9|11802.9|11807.8|11805.8|11802.6|11800.6|104
1652947280000|2022-05-19 08:01:20|11803.4|11801.4|11804.3|11802.3|11805.9|11803.9|11802.4|11800.4|130
1652947290000|2022-05-19 08:01:30|11805.1|11803.1|11804.5|11802.5|11806.8|11804.8|11803.6|11801.6|38
1652947300000|2022-05-19 08:01:40|11804.6|11802.6|11802|11800|11805|11803|11801.6|11799.6|63
1652947310000|2022-05-19 08:01:50|11801.9|11799.9|11799.5|11797.5|11801.9|11799.9|11798.9|11796.9|59
1652947320000|2022-05-19 08:02:00|11799.4|11797.4|11798.1|11796.1|11801.8|11799.8|11797.3|11795.3|100
1652947330000|2022-05-19 08:02:10|11797.3|11795.3|11795.8|11793.8|11797.3|11795.3|11795.8|11793.8|34
1652947340000|2022-05-19 08:02:20|11795.6|11793.6|11793.6|11791.6|11796.1|11794.1|11793.6|11791.6|47
1652947350000|2022-05-19 08:02:30|11794|11792|11796.1|11794.1|11796.4|11794.4|11793.5|11791.5|54
1652947360000|2022-05-19 08:02:40|11796|11794|11796.3|11794.3|11798.1|11796.1|11795.4|11793.4|45
1652947370000|2022-05-19 08:02:50|11796.9|11794.9|11798.4|11796.4|11799.1|11797.1|11796.3|11794.3|21
1652947380000|2022-05-19 08:03:00|11798.5|11796.5|11795.8|11793.8|11799.1|11797.1|11795.8|11793.8|62
1652947390000|2022-05-19 08:03:10|11794.6|11792.6|11793.4|11791.4|11797.3|11795.3|11793|11791|89
1652947400000|2022-05-19 08:03:20|11793.5|11791.5|11790.3|11788.3|11793.6|11791.6|11790.3|11788.3|61
1652947410000|2022-05-19 08:03:30|11790|11788|11787.3|11785.3|11791.1|11789.1|11786.9|11784.9|102
1652947420000|2022-05-19 08:03:40|11787.5|11785.5|11791.4|11789.4|11791.4|11789.4|11787|11785|51
1652947430000|2022-05-19 08:03:50|11791.5|11789.5|11789.9|11787.9|11792.1|11790.1|11789.5|11787.5|35
1652947440000|2022-05-19 08:04:00|11790|11788|11792.4|11790.4|11792.5|11790.5|11789|11787|38
1652947450000|2022-05-19 08:04:10|11792.5|11790.5|11790.3|11788.3|11793.9|11791.9|11790|11788|45
1652947460000|2022-05-19 08:04:20|11790.4|11788.4|11792.8|11790.8|11792.8|11790.8|11789.8|11787.8|27
1652947470000|2022-05-19 08:04:30|11792.9|11790.9|11787.6|11785.6|11793.4|11791.4|11787|11785|71
1652947480000|2022-05-19 08:04:40|11787.8|11785.8|11786.1|11784.1|11788.8|11786.8|11785.9|11783.9|32
1652947490000|2022-05-19 08:04:50|11786.5|11784.5|11786.1|11784.1|11788.1|11786.1|11785.9|11783.9|43
1652947500000|2022-05-19 08:05:00|11786|11784|11786.1|11784.1|11786.8|11784.8|11783.6|11781.6|86
1652947510000|2022-05-19 08:05:10|11786.3|11784.3|11788.6|11786.6|11789.5|11787.5|11785|11783|42
1652947520000|2022-05-19 08:05:20|11788.5|11786.5|11784.3|11782.3|11788.5|11786.5|11784.1|11782.1|38
1652947530000|2022-05-19 08:05:30|11784.1|11782.1|11780.5|11778.5|11784.9|11782.9|11780.5|11778.5|67
1652947540000|2022-05-19 08:05:40|11780.4|11778.4|11780.5|11778.5|11782.1|11780.1|11779.6|11777.6|52
1652947550000|2022-05-19 08:05:50|11780.4|11778.4|11781.4|11779.4|11784.5|11782.5|11780|11778|53
1652947560000|2022-05-19 08:06:00|11781.3|11779.3|11776.6|11774.6|11781.3|11779.3|11775.9|11773.9|130
1652947570000|2022-05-19 08:06:10|11776.9|11774.9|11776|11774|11778|11776|11774.6|11772.6|55
1652947580000|2022-05-19 08:06:20|11775.8|11773.8|11774|11772|11776|11774|11773.8|11771.8|42
1652947590000|2022-05-19 08:06:30|11774.3|11772.3|11773|11771|11775.1|11773.1|11772.5|11770.5|85
1652947600000|2022-05-19 08:06:40|11772.9|11770.9|11772.4|11770.4|11775.6|11773.6|11772|11770|29
1652947610000|2022-05-19 08:06:50|11772.3|11770.3|11771|11769|11774.1|11772.1|11770.8|11768.8|56
1652947620000|2022-05-19 08:07:00|11770.8|11768.8|11774.1|11772.1|11775.5|11773.5|11770.4|11768.4|77
1652947630000|2022-05-19 08:07:10|11773.9|11771.9|11774.9|11772.9|11777.1|11775.1|11772.1|11770.1|52
1652947640000|2022-05-19 08:07:20|11774.8|11772.8|11776.1|11774.1|11776.8|11774.8|11774.3|11772.3|46
1652947650000|2022-05-19 08:07:30|11776.3|11774.3|11779.3|11777.3|11779.3|11777.3|11775.4|11773.4|42
1652947660000|2022-05-19 08:07:40|11779.5|11777.5|11777.5|11775.5|11779.6|11777.6|11775.6|11773.6|68
1652947670000|2022-05-19 08:07:50|11777.4|11775.4|11774.1|11772.1|11778.4|11776.4|11774.1|11772.1|68
1652947680000|2022-05-19 08:08:00|11773.1|11771.1|11774.4|11772.4|11774.5|11772.5|11771.9|11769.9|54
1652947690000|2022-05-19 08:08:10|11774.5|11772.5|11774.9|11772.9|11775.6|11773.6|11772.8|11770.8|39
1652947700000|2022-05-19 08:08:20|11775.4|11773.4|11780|11778|11780.4|11778.4|11774.5|11772.5|55
1652947710000|2022-05-19 08:08:30|11779.9|11777.9|11781.5|11779.5|11784.1|11782.1|11777.5|11775.5|130
1652947720000|2022-05-19 08:08:40|11781.4|11779.4|11779.9|11777.9|11781.4|11779.4|11778.3|11776.3|36
1652947730000|2022-05-19 08:08:50|11780.4|11778.4|11784.8|11782.8|11785.4|11783.4|11779.9|11777.9|42
1652947740000|2022-05-19 08:09:00|11785|11783|11785.6|11783.6|11785.8|11783.8|11783.3|11781.3|44
1652947750000|2022-05-19 08:09:10|11785.5|11783.5|11790.1|11788.1|11791.3|11789.3|11784.6|11782.6|126
1652947760000|2022-05-19 08:09:20|11790.5|11788.5|11788.3|11786.3|11790.6|11788.6|11786.6|11784.6|48
1652947770000|2022-05-19 08:09:30|11788.1|11786.1|11792|11790|11792.3|11790.3|11788.1|11786.1|38
1652947780000|2022-05-19 08:09:40|11791.9|11789.9|11794.1|11792.1|11794.4|11792.4|11791.9|11789.9|41
1652947790000|2022-05-19 08:09:50|11794|11792|11791.5|11789.5|11795.6|11793.6|11791.4|11789.4|59
1652947800000|2022-05-19 08:10:00|11791.6|11789.6|11795.5|11793.5|11795.8|11793.8|11791.6|11789.6|38
1652947810000|2022-05-19 08:10:10|11796.3|11794.3|11793.6|11791.6|11796.6|11794.6|11791.1|11789.1|72
1652947820000|2022-05-19 08:10:20|11793.5|11791.5|11794.3|11792.3|11794.5|11792.5|11791.3|11789.3|26
1652947830000|2022-05-19 08:10:30|11794.1|11792.1|11793.6|11791.6|11796.8|11794.8|11792.5|11790.5|44
1652947840000|2022-05-19 08:10:40|11793.8|11791.8|11797.6|11795.6|11797.6|11795.6|11792.6|11790.6|64
1652947850000|2022-05-19 08:10:50|11797.3|11795.3|11796.4|11794.4|11797.8|11795.8|11795.9|11793.9|24
1652947860000|2022-05-19 08:11:00|11796.6|11794.6|11788.8|11786.8|11797.4|11795.4|11788.8|11786.8|166
1652947870000|2022-05-19 08:11:10|11789.1|11787.1|11790.1|11788.1|11790.1|11788.1|11787.8|11785.8|54
1652947880000|2022-05-19 08:11:20|11789.6|11787.6|11788.1|11786.1|11790.4|11788.4|11787.8|11785.8|29
1652947890000|2022-05-19 08:11:30|11788.3|11786.3|11793|11791|11793|11791|11787.8|11785.8|51
1652947900000|2022-05-19 08:11:40|11793.1|11791.1|11793.8|11791.8|11793.9|11791.9|11791.6|11789.6|18
1652947910000|2022-05-19 08:11:50|11793.9|11791.9|11797.8|11795.8|11798.6|11796.6|11793.9|11791.9|64
1652947920000|2022-05-19 08:12:00|11797.9|11795.9|11803.3|11801.3|11803.4|11801.4|11795.8|11793.8|127
1652947930000|2022-05-19 08:12:10|11803.1|11801.1|11807.4|11805.4|11807.9|11805.9|11802.5|11800.5|102
1652947940000|2022-05-19 08:12:20|11807.1|11805.1|11804.8|11802.8|11808.1|11806.1|11804.5|11802.5|65
1652947950000|2022-05-19 08:12:30|11804.6|11802.6|11804.5|11802.5|11806.1|11804.1|11803.6|11801.6|39
1652947960000|2022-05-19 08:12:40|11804.6|11802.6|11805.9|11803.9|11807.4|11805.4|11804.4|11802.4|74
1652947970000|2022-05-19 08:12:50|11805.8|11803.8|11798.9|11796.9|11806.9|11804.9|11798.8|11796.8|51
1652947980000|2022-05-19 08:13:00|11798.8|11796.8|11787.1|11785.1|11799.8|11797.8|11787.1|11785.1|99
1652947990000|2022-05-19 08:13:10|11786.9|11784.9|11784.1|11782.1|11790.4|11788.4|11783.6|11781.6|131
1652948000000|2022-05-19 08:13:20|11783.8|11781.8|11790.4|11788.4|11791.4|11789.4|11782.9|11780.9|64
1652948010000|2022-05-19 08:13:30|11789.9|11787.9|11786.5|11784.5|11789.9|11787.9|11786.1|11784.1|36
1652948020000|2022-05-19 08:13:40|11786.6|11784.6|11788.1|11786.1|11789.4|11787.4|11785.8|11783.8|80
1652948030000|2022-05-19 08:13:50|11788.3|11786.3|11791.1|11789.1|11792|11790|11787.4|11785.4|33
1652948040000|2022-05-19 08:14:00|11790.9|11788.9|11793.5|11791.5|11794.6|11792.6|11790|11788|28
1652948050000|2022-05-19 08:14:10|11793|11791|11798.5|11796.5|11798.5|11796.5|11793|11791|42
1652948060000|2022-05-19 08:14:20|11799.1|11797.1|11800.3|11798.3|11800.4|11798.4|11796.9|11794.9|35
1652948070000|2022-05-19 08:14:30|11799.3|11797.3|11805.1|11803.1|11805.1|11803.1|11799.1|11797.1|73
1652948080000|2022-05-19 08:14:40|11804.9|11802.9|11806.3|11804.3|11806.4|11804.4|11802.4|11800.4|129
1652948090000|2022-05-19 08:14:50|11806.4|11804.4|11806.3|11804.3|11807|11805|11805.1|11803.1|47
1652948100000|2022-05-19 08:15:00|11806.1|11804.1|11804.8|11802.8|11807.3|11805.3|11804.4|11802.4|53
1652948110000|2022-05-19 08:15:10|11804.5|11802.5|11806.3|11804.3|11811|11809|11802.9|11800.9|118
1652948120000|2022-05-19 08:15:20|11806.1|11804.1|11805.9|11803.9|11810.3|11808.3|11804.9|11802.9|87
1652948130000|2022-05-19 08:15:30|11805.8|11803.8|11802.5|11800.5|11807.5|11805.5|11801.6|11799.6|59
1652948140000|2022-05-19 08:15:40|11802.6|11800.6|11800.9|11798.9|11803.3|11801.3|11797.1|11795.1|146
1652948150000|2022-05-19 08:15:50|11801.6|11799.6|11795.8|11793.8|11803|11801|11795.4|11793.4|60
1652948160000|2022-05-19 08:16:00|11795.6|11793.6|11800|11798|11800.1|11798.1|11793.3|11791.3|55
1652948170000|2022-05-19 08:16:10|11799.9|11797.9|11805.5|11803.5|11805.9|11803.9|11799.9|11797.9|60
1652948180000|2022-05-19 08:16:20|11805.9|11803.9|11799|11797|11805.9|11803.9|11798.5|11796.5|44
1652948190000|2022-05-19 08:16:30|11799.1|11797.1|11803.5|11801.5|11803.9|11801.9|11798.5|11796.5|22
1652948200000|2022-05-19 08:16:40|11803.4|11801.4|11794.9|11792.9|11804.5|11802.5|11793.9|11791.9|77
1652948210000|2022-05-19 08:16:50|11793.5|11791.5|11792.6|11790.6|11795.3|11793.3|11790.3|11788.3|110
1652948220000|2022-05-19 08:17:00|11792.8|11790.8|11790.6|11788.6|11794.3|11792.3|11790.6|11788.6|69
1652948230000|2022-05-19 08:17:10|11790.8|11788.8|11790.9|11788.9|11792|11790|11790|11788|14
1652948240000|2022-05-19 08:17:20|11791.1|11789.1|11787.3|11785.3|11791.1|11789.1|11783.5|11781.5|87
1652948250000|2022-05-19 08:17:30|11787.4|11785.4|11783.9|11781.9|11788.3|11786.3|11783.6|11781.6|49
1652948260000|2022-05-19 08:17:40|11783.4|11781.4|11783.8|11781.8|11784.6|11782.6|11781.8|11779.8|33
1652948270000|2022-05-19 08:17:50|11783.9|11781.9|11786.8|11784.8|11788.3|11786.3|11783.9|11781.9|39
1652948280000|2022-05-19 08:18:00|11786.6|11784.6|11788.5|11786.5|11790.5|11788.5|11785.9|11783.9|47
1652948290000|2022-05-19 08:18:10|11788.4|11786.4|11794.8|11792.8|11795.9|11793.9|11788.4|11786.4|48
1652948300000|2022-05-19 08:18:20|11794.9|11792.9|11796.4|11794.4|11796.6|11794.6|11794.3|11792.3|88
1652948310000|2022-05-19 08:18:30|11796.8|11794.8|11795.3|11793.3|11798.4|11796.4|11795.3|11793.3|45
1652948320000|2022-05-19 08:18:40|11795.8|11793.8|11795.3|11793.3|11796|11794|11793.5|11791.5|14
1652948330000|2022-05-19 08:18:50|11795.8|11793.8|11791.5|11789.5|11795.9|11793.9|11790.3|11788.3|33
1652948340000|2022-05-19 08:19:00|11791.6|11789.6|11791.8|11789.8|11792.6|11790.6|11789.5|11787.5|24
1652948350000|2022-05-19 08:19:10|11790.3|11788.3|11788.3|11786.3|11790.3|11788.3|11787.5|11785.5|21
1652948360000|2022-05-19 08:19:20|11787.5|11785.5|11781.4|11779.4|11788.1|11786.1|11780.1|11778.1|78
1652948370000|2022-05-19 08:19:30|11781.5|11779.5|11782.3|11780.3|11783.1|11781.1|11779.6|11777.6|31
1652948380000|2022-05-19 08:19:40|11782.4|11780.4|11782.9|11780.9|11784.1|11782.1|11782.3|11780.3|15
1652948390000|2022-05-19 08:19:50|11782.8|11780.8|11783.8|11781.8|11783.9|11781.9|11780.1|11778.1|18
1652948400000|2022-05-19 08:20:00|11784|11782|11785.9|11783.9|11788.9|11786.9|11784|11782|27
1652948410000|2022-05-19 08:20:10|11785.6|11783.6|11780.5|11778.5|11785.6|11783.6|11779.6|11777.6|17
1652948420000|2022-05-19 08:20:20|11780.4|11778.4|11780.1|11778.1|11781.1|11779.1|11779|11777|34
1652948430000|2022-05-19 08:20:30|11780.4|11778.4|11778.5|11776.5|11780.4|11778.4|11778.1|11776.1|88
1652948440000|2022-05-19 08:20:40|11778.4|11776.4|11781.4|11779.4|11781.4|11779.4|11777.8|11775.8|28
1652948450000|2022-05-19 08:20:50|11781.5|11779.5|11781.6|11779.6|11782.1|11780.1|11779.1|11777.1|52
1652948460000|2022-05-19 08:21:00|11781.9|11779.9|11784.8|11782.8|11785.4|11783.4|11781.9|11779.9|28
1652948470000|2022-05-19 08:21:10|11785.3|11783.3|11784|11782|11785.9|11783.9|11782|11780|33
1652948480000|2022-05-19 08:21:20|11783.8|11781.8|11782.9|11780.9|11784.4|11782.4|11782.1|11780.1|9
1652948490000|2022-05-19 08:21:30|11783|11781|11779.8|11777.8|11783|11781|11779.6|11777.6|20
1652948500000|2022-05-19 08:21:40|11780|11778|11779.3|11777.3|11780.3|11778.3|11778.5|11776.5|11
1652948510000|2022-05-19 08:21:50|11779.1|11777.1|11781.3|11779.3|11781.4|11779.4|11778.4|11776.4|10
1652948520000|2022-05-19 08:22:00|11781.6|11779.6|11780.5|11778.5|11782.5|11780.5|11779.6|11777.6|10
1652948530000|2022-05-19 08:22:10|11780.6|11778.6|11781.3|11779.3|11783|11781|11779.4|11777.4|25
1652948540000|2022-05-19 08:22:20|11781.6|11779.6|11782.1|11780.1|11783|11781|11779|11777|18
1652948550000|2022-05-19 08:22:30|11781.9|11779.9|11787.4|11785.4|11787.4|11785.4|11781|11779|35
1652948560000|2022-05-19 08:22:40|11788.3|11786.3|11788.1|11786.1|11790.6|11788.6|11788|11786|41
1652948570000|2022-05-19 08:22:50|11788.3|11786.3|11785.6|11783.6|11791.1|11789.1|11783.9|11781.9|39
1652948580000|2022-05-19 08:23:00|11785.5|11783.5|11789.3|11787.3|11789.5|11787.5|11785.3|11783.3|7
1652948590000|2022-05-19 08:23:10|11789.4|11787.4|11790.6|11788.6|11790.9|11788.9|11789.1|11787.1|22
1652948600000|2022-05-19 08:23:20|11790.5|11788.5|11786.9|11784.9|11790.9|11788.9|11785.9|11783.9|16
1652948610000|2022-05-19 08:23:30|11786.8|11784.8|11788.1|11786.1|11788.9|11786.9|11785.9|11783.9|8
1652948620000|2022-05-19 08:23:40|11787.9|11785.9|11786|11784|11788.6|11786.6|11782.9|11780.9|123
1652948630000|2022-05-19 08:23:50|11785.9|11783.9|11786.4|11784.4|11787.5|11785.5|11784.8|11782.8|35
1652948640000|2022-05-19 08:24:00|11786.3|11784.3|11786.1|11784.1|11786.9|11784.9|11784.3|11782.3|10
1652948650000|2022-05-19 08:24:10|11787.1|11785.1|11787.5|11785.5|11787.8|11785.8|11786.6|11784.6|29
1652948660000|2022-05-19 08:24:20|11787|11785|11785.3|11783.3|11787|11785|11784.8|11782.8|52
1652948670000|2022-05-19 08:24:30|11784.8|11782.8|11784.8|11782.8|11786.5|11784.5|11783|11781|34
1652948680000|2022-05-19 08:24:40|11784.9|11782.9|11787|11785|11787.5|11785.5|11784.3|11782.3|19
1652948690000|2022-05-19 08:24:50|11786.5|11784.5|11787.5|11785.5|11787.6|11785.6|11784.8|11782.8|15
1652948700000|2022-05-19 08:25:00|11787.6|11785.6|11793.9|11791.9|11794.4|11792.4|11787.6|11785.6|63
1652948710000|2022-05-19 08:25:10|11795.1|11793.1|11796.8|11794.8|11800.1|11798.1|11792|11790|153
1652948720000|2022-05-19 08:25:20|11796.9|11794.9|11801.5|11799.5|11801.6|11799.6|11796.9|11794.9|98
1652948730000|2022-05-19 08:25:30|11802.1|11800.1|11803.1|11801.1|11804.6|11802.6|11801.3|11799.3|36
1652948740000|2022-05-19 08:25:40|11803.3|11801.3|11803.4|11801.4|11804.4|11802.4|11802.5|11800.5|28
1652948750000|2022-05-19 08:25:50|11802.8|11800.8|11800|11798|11802.8|11800.8|11798.8|11796.8|32
1652948760000|2022-05-19 08:26:00|11800.1|11798.1|11797|11795|11802.6|11800.6|11796.6|11794.6|37
1652948770000|2022-05-19 08:26:10|11797.1|11795.1|11797.1|11795.1|11798|11796|11797|11795|5
1652948780000|2022-05-19 08:26:20|11797.3|11795.3|11792.9|11790.9|11798|11796|11792.5|11790.5|35
1652948790000|2022-05-19 08:26:30|11793|11791|11791.5|11789.5|11794.9|11792.9|11787.4|11785.4|190
1652948800000|2022-05-19 08:26:40|11791.1|11789.1|11790.5|11788.5|11796.6|11794.6|11790.4|11788.4|112
1652948810000|2022-05-19 08:26:50|11790.4|11788.4|11782.5|11780.5|11790.5|11788.5|11781.3|11779.3|121
1652948820000|2022-05-19 08:27:00|11782.6|11780.6|11784.1|11782.1|11784.1|11782.1|11779.9|11777.9|68
1652948830000|2022-05-19 08:27:10|11783.1|11781.1|11781.4|11779.4|11785.1|11783.1|11780.4|11778.4|58
1652948840000|2022-05-19 08:27:20|11781.5|11779.5|11779.1|11777.1|11783.8|11781.8|11778.9|11776.9|48
1652948850000|2022-05-19 08:27:30|11779|11777|11782|11780|11783.4|11781.4|11778.9|11776.9|17
1652948860000|2022-05-19 08:27:40|11782.1|11780.1|11781.3|11779.3|11782.6|11780.6|11780.5|11778.5|16
1652948870000|2022-05-19 08:27:50|11781.1|11779.1|11782.4|11780.4|11783.3|11781.3|11780.6|11778.6|11
1652948880000|2022-05-19 08:28:00|11782.3|11780.3|11781.8|11779.8|11784|11782|11781.1|11779.1|14
1652948890000|2022-05-19 08:28:10|11781.6|11779.6|11781.9|11779.9|11784.3|11782.3|11781.6|11779.6|5
1652948900000|2022-05-19 08:28:20|11782.1|11780.1|11784.9|11782.9|11784.9|11782.9|11781.8|11779.8|18
1652948910000|2022-05-19 08:28:30|11784.5|11782.5|11783|11781|11786|11784|11782.9|11780.9|22
1652948920000|2022-05-19 08:28:40|11783.1|11781.1|11782.6|11780.6|11783.4|11781.4|11781.5|11779.5|6
1652948930000|2022-05-19 08:28:50|11782.8|11780.8|11782.6|11780.6|11783.6|11781.6|11782.1|11780.1|3
1652948940000|2022-05-19 08:29:00|11782.5|11780.5|11779.9|11777.9|11783.4|11781.4|11778.6|11776.6|41
1652948950000|2022-05-19 08:29:10|11779.8|11777.8|11781.5|11779.5|11781.5|11779.5|11777.4|11775.4|52
1652948960000|2022-05-19 08:29:20|11781.8|11779.8|11780.8|11778.8|11782.1|11780.1|11780.1|11778.1|21
1652948970000|2022-05-19 08:29:30|11781.1|11779.1|11779.6|11777.6|11782.5|11780.5|11779.6|11777.6|20
1652948980000|2022-05-19 08:29:40|11779.8|11777.8|11778.1|11776.1|11780.3|11778.3|11774.6|11772.6|50
1652948990000|2022-05-19 08:29:50|11778.6|11776.6|11781.4|11779.4|11781.4|11779.4|11777.6|11775.6|26
1652949000000|2022-05-19 08:30:00|11782.5|11780.5|11785.8|11783.8|11790.9|11788.9|11782.5|11780.5|58
1652949010000|2022-05-19 08:30:10|11785.6|11783.6|11791.1|11789.1|11791.3|11789.3|11784.1|11782.1|96
1652949020000|2022-05-19 08:30:20|11791.4|11789.4|11788.9|11786.9|11791.4|11789.4|11786.8|11784.8|29
1652949030000|2022-05-19 08:30:30|11789.3|11787.3|11785.9|11783.9|11789.3|11787.3|11785.5|11783.5|10
1652949040000|2022-05-19 08:30:40|11786|11784|11779.1|11777.1|11786.1|11784.1|11778.3|11776.3|39
1652949050000|2022-05-19 08:30:50|11779|11777|11781.6|11779.6|11781.8|11779.8|11778.6|11776.6|9
1652949060000|2022-05-19 08:31:00|11781.8|11779.8|11781.8|11779.8|11783.4|11781.4|11780.1|11778.1|9
1652949070000|2022-05-19 08:31:10|11781.9|11779.9|11783.4|11781.4|11785.1|11783.1|11781.9|11779.9|14
1652949080000|2022-05-19 08:31:20|11783.5|11781.5|11782.4|11780.4|11784.1|11782.1|11782|11780|13
1652949090000|2022-05-19 08:31:30|11782.5|11780.5|11782.9|11780.9|11784.4|11782.4|11781.8|11779.8|15
1652949100000|2022-05-19 08:31:40|11782.8|11780.8|11782.4|11780.4|11783.6|11781.6|11782.4|11780.4|5
1652949110000|2022-05-19 08:31:50|11782.3|11780.3|11781.8|11779.8|11783.3|11781.3|11779.8|11777.8|16
1652949120000|2022-05-19 08:32:00|11781.3|11779.3|11777.5|11775.5|11781.3|11779.3|11776.9|11774.9|36
1652949130000|2022-05-19 08:32:10|11777.4|11775.4|11777.3|11775.3|11779.3|11777.3|11776.3|11774.3|17
1652949140000|2022-05-19 08:32:20|11777.5|11775.5|11780.4|11778.4|11781|11779|11777.5|11775.5|14
1652949150000|2022-05-19 08:32:30|11780.3|11778.3|11783.3|11781.3|11784.5|11782.5|11780.1|11778.1|22
1652949160000|2022-05-19 08:32:40|11783.1|11781.1|11780.4|11778.4|11783.6|11781.6|11780.3|11778.3|10
1652949170000|2022-05-19 08:32:50|11780.5|11778.5|11779.1|11777.1|11780.9|11778.9|11777.3|11775.3|38
1652949180000|2022-05-19 08:33:00|11779.3|11777.3|11778.6|11776.6|11779.6|11777.6|11778.6|11776.6|3
1652949190000|2022-05-19 08:33:10|11778.8|11776.8|11777|11775|11779.1|11777.1|11776.6|11774.6|13
1652949200000|2022-05-19 08:33:20|11776.9|11774.9|11779.8|11777.8|11780.9|11778.9|11776.4|11774.4|17
1652949210000|2022-05-19 08:33:30|11779.6|11777.6|11780.8|11778.8|11781.4|11779.4|11778.6|11776.6|12
1652949220000|2022-05-19 08:33:40|11780.9|11778.9|11773.6|11771.6|11781.9|11779.9|11773.6|11771.6|53
1652949230000|2022-05-19 08:33:50|11774.1|11772.1|11771.5|11769.5|11774.3|11772.3|11771.1|11769.1|79
1652949240000|2022-05-19 08:34:00|11771.4|11769.4|11772.6|11770.6|11774.8|11772.8|11770.9|11768.9|45
1652949250000|2022-05-19 08:34:10|11772.5|11770.5|11756.8|11754.8|11772.8|11770.8|11756.6|11754.6|315
1652949260000|2022-05-19 08:34:20|11757.3|11755.3|11756.1|11754.1|11760.9|11758.9|11755.9|11753.9|202
1652949270000|2022-05-19 08:34:30|11756.3|11754.3|11756.6|11754.6|11758|11756|11756|11754|78
1652949280000|2022-05-19 08:34:40|11756.8|11754.8|11757.8|11755.8|11757.9|11755.9|11756.4|11754.4|55
1652949290000|2022-05-19 08:34:50|11757.9|11755.9|11755.4|11753.4|11757.9|11755.9|11753.4|11751.4|74
1652949300000|2022-05-19 08:35:00|11755.5|11753.5|11759.4|11757.4|11760.6|11758.6|11754.5|11752.5|88
1652949310000|2022-05-19 08:35:10|11759.8|11757.8|11760.6|11758.6|11766.5|11764.5|11759.8|11757.8|147
1652949320000|2022-05-19 08:35:20|11760.5|11758.5|11765.5|11763.5|11765.5|11763.5|11760.4|11758.4|25
1652949330000|2022-05-19 08:35:30|11765.9|11763.9|11760.8|11758.8|11765.9|11763.9|11760|11758|38
1652949340000|2022-05-19 08:35:40|11760.6|11758.6|11761.5|11759.5|11761.6|11759.6|11759.6|11757.6|17
1652949350000|2022-05-19 08:35:50|11761.6|11759.6|11760.3|11758.3|11762|11760|11759.6|11757.6|19
1652949360000|2022-05-19 08:36:00|11760.4|11758.4|11765|11763|11765|11763|11760.1|11758.1|23
1652949370000|2022-05-19 08:36:10|11765.1|11763.1|11767.9|11765.9|11769.3|11767.3|11765.1|11763.1|53
1652949380000|2022-05-19 08:36:20|11767.3|11765.3|11767.8|11765.8|11769.5|11767.5|11764.8|11762.8|36
1652949390000|2022-05-19 08:36:30|11767.9|11765.9|11768.6|11766.6|11770|11768|11767.4|11765.4|14
1652949400000|2022-05-19 08:36:40|11768.5|11766.5|11768.1|11766.1|11769.6|11767.6|11766|11764|22
1652949410000|2022-05-19 08:36:50|11768|11766|11767.1|11765.1|11768.9|11766.9|11766.9|11764.9|22
1652949420000|2022-05-19 08:37:00|11767.3|11765.3|11770|11768|11770.6|11768.6|11767.1|11765.1|13
1652949430000|2022-05-19 08:37:10|11770.1|11768.1|11766.6|11764.6|11771.3|11769.3|11766.5|11764.5|26
1652949440000|2022-05-19 08:37:20|11767.3|11765.3|11765.6|11763.6|11767.3|11765.3|11765.3|11763.3|17
1652949450000|2022-05-19 08:37:30|11765.4|11763.4|11766|11764|11766.4|11764.4|11764.8|11762.8|15
1652949460000|2022-05-19 08:37:40|11765.9|11763.9|11764|11762|11766.4|11764.4|11763.8|11761.8|51
1652949470000|2022-05-19 08:37:50|11763.9|11761.9|11765.1|11763.1|11767.1|11765.1|11762.8|11760.8|68
1652949480000|2022-05-19 08:38:00|11764.8|11762.8|11763.5|11761.5|11765.8|11763.8|11763.5|11761.5|31
1652949490000|2022-05-19 08:38:10|11763.6|11761.6|11765|11763|11766.1|11764.1|11763.4|11761.4|22
1652949500000|2022-05-19 08:38:20|11765.1|11763.1|11762.1|11760.1|11765.1|11763.1|11762|11760|26
1652949510000|2022-05-19 08:38:30|11762|11760|11761|11759|11762|11760|11760.1|11758.1|24
1652949520000|2022-05-19 08:38:40|11760.9|11758.9|11762.5|11760.5|11762.8|11760.8|11760.9|11758.9|10
1652949530000|2022-05-19 08:38:50|11762.1|11760.1|11764.6|11762.6|11764.6|11762.6|11762.1|11760.1|15
1652949540000|2022-05-19 08:39:00|11764.8|11762.8|11762.5|11760.5|11765|11763|11762.3|11760.3|16
1652949550000|2022-05-19 08:39:10|11762.4|11760.4|11762|11760|11763.1|11761.1|11759.1|11757.1|38
1652949560000|2022-05-19 08:39:20|11761.9|11759.9|11763.9|11761.9|11763.9|11761.9|11761.9|11759.9|8
1652949570000|2022-05-19 08:39:30|11764.4|11762.4|11763.6|11761.6|11765.4|11763.4|11761.8|11759.8|23
1652949580000|2022-05-19 08:39:40|11763.5|11761.5|11763.5|11761.5|11764.5|11762.5|11763|11761|12
1652949590000|2022-05-19 08:39:50|11763.8|11761.8|11768.8|11766.8|11770.3|11768.3|11763.8|11761.8|40
1652949600000|2022-05-19 08:40:00|11768.4|11766.4|11768|11766|11770|11768|11767.9|11765.9|13
1652949610000|2022-05-19 08:40:10|11767.9|11765.9|11765.4|11763.4|11768.3|11766.3|11763.4|11761.4|20
1652949620000|2022-05-19 08:40:20|11765.3|11763.3|11765.3|11763.3|11767.8|11765.8|11764.9|11762.9|14
1652949630000|2022-05-19 08:40:30|11765.4|11763.4|11765.5|11763.5|11766.4|11764.4|11764.6|11762.6|21
1652949640000|2022-05-19 08:40:40|11765.4|11763.4|11764.8|11762.8|11766.4|11764.4|11764.8|11762.8|9
1652949650000|2022-05-19 08:40:50|11765.3|11763.3|11765.9|11763.9|11768.5|11766.5|11764.6|11762.6|52
1652949660000|2022-05-19 08:41:00|11766|11764|11766.3|11764.3|11767|11765|11764.4|11762.4|15
1652949670000|2022-05-19 08:41:10|11765.6|11763.6|11767.5|11765.5|11767.8|11765.8|11764.6|11762.6|17
1652949680000|2022-05-19 08:41:20|11767.9|11765.9|11767.5|11765.5|11767.9|11765.9|11766.6|11764.6|2
1652949690000|2022-05-19 08:41:30|11767.4|11765.4|11765.9|11763.9|11768.4|11766.4|11764.1|11762.1|30
1652949700000|2022-05-19 08:41:40|11764.9|11762.9|11763.8|11761.8|11766|11764|11763.4|11761.4|16
1652949710000|2022-05-19 08:41:50|11763.6|11761.6|11764|11762|11765.6|11763.6|11763.6|11761.6|50
1652949720000|2022-05-19 08:42:00|11764.1|11762.1|11763.6|11761.6|11765|11763|11763.3|11761.3|9
1652949730000|2022-05-19 08:42:10|11764.1|11762.1|11759.6|11757.6|11764.6|11762.6|11759.4|11757.4|71
1652949740000|2022-05-19 08:42:20|11760|11758|11762.3|11760.3|11762.5|11760.5|11759.1|11757.1|27
1652949750000|2022-05-19 08:42:30|11762.5|11760.5|11762.9|11760.9|11765|11763|11759.8|11757.8|52
1652949760000|2022-05-19 08:42:40|11762.8|11760.8|11760.9|11758.9|11762.8|11760.8|11759.4|11757.4|15
1652949770000|2022-05-19 08:42:50|11761|11759|11761.3|11759.3|11761.4|11759.4|11760.3|11758.3|7
1652949780000|2022-05-19 08:43:00|11761.4|11759.4|11758.6|11756.6|11761.9|11759.9|11756.1|11754.1|59
1652949790000|2022-05-19 08:43:10|11758.9|11756.9|11755.8|11753.8|11764.6|11762.6|11755.8|11753.8|125
1652949800000|2022-05-19 08:43:20|11755.6|11753.6|11753.4|11751.4|11755.8|11753.8|11752|11750|75
1652949810000|2022-05-19 08:43:30|11753.5|11751.5|11756.1|11754.1|11757.6|11755.6|11753.3|11751.3|51
1652949820000|2022-05-19 08:43:40|11756|11754|11753.5|11751.5|11756|11754|11753.3|11751.3|24
1652949830000|2022-05-19 08:43:50|11753.1|11751.1|11760.4|11758.4|11760.4|11758.4|11752.8|11750.8|71
1652949840000|2022-05-19 08:44:00|11760.3|11758.3|11760.1|11758.1|11765.3|11763.3|11759.9|11757.9|46
1652949850000|2022-05-19 08:44:10|11760.3|11758.3|11765.6|11763.6|11766.5|11764.5|11759.8|11757.8|68
1652949860000|2022-05-19 08:44:20|11765.5|11763.5|11765.5|11763.5|11765.9|11763.9|11761.3|11759.3|74
1652949870000|2022-05-19 08:44:30|11765.6|11763.6|11761.6|11759.6|11765.6|11763.6|11761.4|11759.4|43
1652949880000|2022-05-19 08:44:40|11761.8|11759.8|11759.1|11757.1|11762.6|11760.6|11759|11757|46
1652949890000|2022-05-19 08:44:50|11759|11757|11755.8|11753.8|11759.1|11757.1|11755.3|11753.3|39
1652949900000|2022-05-19 08:45:00|11755.6|11753.6|11761.6|11759.6|11761.9|11759.9|11755.6|11753.6|9
1652949910000|2022-05-19 08:45:10|11761.8|11759.8|11764.8|11762.8|11766.5|11764.5|11761.8|11759.8|30
1652949920000|2022-05-19 08:45:20|11764.5|11762.5|11762.9|11760.9|11764.5|11762.5|11758.6|11756.6|25
1652949930000|2022-05-19 08:45:30|11763.1|11761.1|11762.9|11760.9|11763.8|11761.8|11762.1|11760.1|13
1652949940000|2022-05-19 08:45:40|11762.1|11760.1|11763.3|11761.3|11763.3|11761.3|11761.6|11759.6|15
1652949950000|2022-05-19 08:45:50|11763.5|11761.5|11765.9|11763.9|11767|11765|11763.5|11761.5|52
1652949960000|2022-05-19 08:46:00|11766|11764|11764.3|11762.3|11766|11764|11762.3|11760.3|24
1652949970000|2022-05-19 08:46:10|11764.4|11762.4|11762.6|11760.6|11764.8|11762.8|11762.6|11760.6|7
1652949980000|2022-05-19 08:46:20|11763.3|11761.3|11765.9|11763.9|11767.1|11765.1|11763.3|11761.3|40
1652949990000|2022-05-19 08:46:30|11766.1|11764.1|11766.5|11764.5|11767.5|11765.5|11765.6|11763.6|18
1652950000000|2022-05-19 08:46:40|11766.3|11764.3|11772.6|11770.6|11772.8|11770.8|11765.1|11763.1|38
1652950010000|2022-05-19 08:46:50|11772.1|11770.1|11771.9|11769.9|11772.8|11770.8|11771.6|11769.6|33
1652950020000|2022-05-19 08:47:00|11772|11770|11770.8|11768.8|11772.5|11770.5|11770.3|11768.3|78
1652950030000|2022-05-19 08:47:10|11770.9|11768.9|11768.6|11766.6|11771.1|11769.1|11767.6|11765.6|28
1652950040000|2022-05-19 08:47:20|11768.8|11766.8|11768.8|11766.8|11769.9|11767.9|11768|11766|30
1652950050000|2022-05-19 08:47:30|11768.1|11766.1|11768.1|11766.1|11769.8|11767.8|11767.6|11765.6|35
1652950060000|2022-05-19 08:47:40|11767.8|11765.8|11769.5|11767.5|11769.5|11767.5|11766.4|11764.4|23
1652950070000|2022-05-19 08:47:50|11769.4|11767.4|11768.8|11766.8|11769.5|11767.5|11768.3|11766.3|8
1652950080000|2022-05-19 08:48:00|11768.4|11766.4|11771.5|11769.5|11771.5|11769.5|11766.1|11764.1|35
1652950090000|2022-05-19 08:48:10|11771.8|11769.8|11767.4|11765.4|11772.3|11770.3|11767.3|11765.3|31
1652950100000|2022-05-19 08:48:20|11767.5|11765.5|11771.9|11769.9|11771.9|11769.9|11766.9|11764.9|23
1652950110000|2022-05-19 08:48:30|11771.8|11769.8|11768.6|11766.6|11771.9|11769.9|11766.9|11764.9|20
1652950120000|2022-05-19 08:48:40|11768.8|11766.8|11768.1|11766.1|11768.9|11766.9|11766.6|11764.6|17
1652950130000|2022-05-19 08:48:50|11768.3|11766.3|11765.3|11763.3|11768.5|11766.5|11764.3|11762.3|8
1652950140000|2022-05-19 08:49:00|11765.1|11763.1|11760.9|11758.9|11765.1|11763.1|11760.6|11758.6|31
1652950150000|2022-05-19 08:49:10|11760.4|11758.4|11761.4|11759.4|11762.6|11760.6|11760.1|11758.1|15
1652950160000|2022-05-19 08:49:20|11761.5|11759.5|11759.8|11757.8|11762.1|11760.1|11758.6|11756.6|35
1652950170000|2022-05-19 08:49:30|11759.5|11757.5|11760.8|11758.8|11761|11759|11759.5|11757.5|13
1652950180000|2022-05-19 08:49:40|11759.8|11757.8|11762|11760|11762.5|11760.5|11759.8|11757.8|19
1652950190000|2022-05-19 08:49:50|11761.9|11759.9|11760.9|11758.9|11761.9|11759.9|11760.8|11758.8|7
1652950200000|2022-05-19 08:50:00|11760.5|11758.5|11764.1|11762.1|11764.3|11762.3|11760.3|11758.3|20
1652950210000|2022-05-19 08:50:10|11764|11762|11763.6|11761.6|11764.4|11762.4|11763.1|11761.1|3
1652950220000|2022-05-19 08:50:20|11763.8|11761.8|11762.8|11760.8|11765.1|11763.1|11761.5|11759.5|18
1652950230000|2022-05-19 08:50:30|11762.9|11760.9|11770.4|11768.4|11771.5|11769.5|11762.8|11760.8|50
1652950240000|2022-05-19 08:50:40|11771|11769|11768.8|11766.8|11771.5|11769.5|11768.1|11766.1|21
1652950250000|2022-05-19 08:50:50|11768.5|11766.5|11771.8|11769.8|11772|11770|11767.9|11765.9|49
1652950260000|2022-05-19 08:51:00|11772|11770|11768.5|11766.5|11772.3|11770.3|11768.5|11766.5|22
1652950270000|2022-05-19 08:51:10|11768.6|11766.6|11765.8|11763.8|11769.1|11767.1|11765.3|11763.3|24
1652950280000|2022-05-19 08:51:20|11766.1|11764.1|11766.5|11764.5|11768.9|11766.9|11765.8|11763.8|16
1652950290000|2022-05-19 08:51:30|11766.8|11764.8|11766.1|11764.1|11768.3|11766.3|11765.8|11763.8|21
1652950300000|2022-05-19 08:51:40|11766.3|11764.3|11769.1|11767.1|11769.1|11767.1|11765.8|11763.8|22
1652950310000|2022-05-19 08:51:50|11769|11767|11767|11765|11769.6|11767.6|11766.5|11764.5|27
1652950320000|2022-05-19 08:52:00|11766.9|11764.9|11767.4|11765.4|11768.1|11766.1|11765.8|11763.8|8
1652950330000|2022-05-19 08:52:10|11768.5|11766.5|11767.6|11765.6|11768.8|11766.8|11765.5|11763.5|26
1652950340000|2022-05-19 08:52:20|11768.3|11766.3|11770|11768|11770.3|11768.3|11767.6|11765.6|14
1652950350000|2022-05-19 08:52:30|11770.1|11768.1|11769|11767|11770.3|11768.3|11768.3|11766.3|14
1652950360000|2022-05-19 08:52:40|11769.1|11767.1|11767.6|11765.6|11769.1|11767.1|11767.6|11765.6|6
1652950370000|2022-05-19 08:52:50|11766.6|11764.6|11763.6|11761.6|11767.3|11765.3|11763.3|11761.3|48
1652950380000|2022-05-19 08:53:00|11763.8|11761.8|11764|11762|11764.1|11762.1|11762.3|11760.3|16
1652950390000|2022-05-19 08:53:10|11764.3|11762.3|11762.9|11760.9|11764.3|11762.3|11762.8|11760.8|3
1652950400000|2022-05-19 08:53:20|11761.9|11759.9|11762.1|11760.1|11762.4|11760.4|11760.8|11758.8|14
1652950410000|2022-05-19 08:53:30|11762|11760|11763.9|11761.9|11763.9|11761.9|11762|11760|3
1652950420000|2022-05-19 08:53:40|11764.6|11762.6|11764|11762|11765.8|11763.8|11763.8|11761.8|13
1652950430000|2022-05-19 08:53:50|11764.4|11762.4|11766.5|11764.5|11766.5|11764.5|11763.9|11761.9|13
1652950440000|2022-05-19 08:54:00|11765.8|11763.8|11768.9|11766.9|11769.6|11767.6|11765.8|11763.8|27
1652950450000|2022-05-19 08:54:10|11769|11767|11774.6|11772.6|11774.6|11772.6|11768.9|11766.9|40
1652950460000|2022-05-19 08:54:20|11774.8|11772.8|11776.6|11774.6|11777.3|11775.3|11772.4|11770.4|86
1652950470000|2022-05-19 08:54:30|11775.9|11773.9|11776.8|11774.8|11777.6|11775.6|11773.9|11771.9|28
1652950480000|2022-05-19 08:54:40|11776.6|11774.6|11776.1|11774.1|11777|11775|11775.3|11773.3|19
1652950490000|2022-05-19 08:54:50|11776.3|11774.3|11772.6|11770.6|11776.3|11774.3|11772.4|11770.4|15
1652950500000|2022-05-19 08:55:00|11772.5|11770.5|11770.4|11768.4|11772.6|11770.6|11770.4|11768.4|32
1652950510000|2022-05-19 08:55:10|11769.8|11767.8|11770.4|11768.4|11772.8|11770.8|11769.8|11767.8|24
1652950520000|2022-05-19 08:55:20|11770.3|11768.3|11765.8|11763.8|11770.3|11768.3|11764.9|11762.9|24
1652950530000|2022-05-19 08:55:30|11765.6|11763.6|11764.5|11762.5|11765.9|11763.9|11763.4|11761.4|20
1652950540000|2022-05-19 08:55:40|11764.3|11762.3|11763.3|11761.3|11765.4|11763.4|11763.1|11761.1|26
1652950550000|2022-05-19 08:55:50|11761.8|11759.8|11762.4|11760.4|11762.9|11760.9|11760.8|11758.8|22
1652950560000|2022-05-19 08:56:00|11762.5|11760.5|11762.6|11760.6|11763.9|11761.9|11761.8|11759.8|38
1652950570000|2022-05-19 08:56:10|11762.8|11760.8|11763|11761|11765|11763|11761.6|11759.6|72
1652950580000|2022-05-19 08:56:20|11762.6|11760.6|11762.5|11760.5|11763.4|11761.4|11761.8|11759.8|46
1652950590000|2022-05-19 08:56:30|11760.9|11758.9|11760.5|11758.5|11760.9|11758.9|11759.3|11757.3|65
1652950600000|2022-05-19 08:56:40|11760.8|11758.8|11755.6|11753.6|11760.8|11758.8|11755.6|11753.6|68
1652950610000|2022-05-19 08:56:50|11755.9|11753.9|11756|11754|11757.5|11755.5|11755.5|11753.5|28
1652950620000|2022-05-19 08:57:00|11755.9|11753.9|11757.9|11755.9|11759.6|11757.6|11755.9|11753.9|47
1652950630000|2022-05-19 08:57:10|11758|11756|11757.8|11755.8|11758.8|11756.8|11757.4|11755.4|19
1652950640000|2022-05-19 08:57:20|11757.6|11755.6|11752.4|11750.4|11757.6|11755.6|11750.9|11748.9|94
1652950650000|2022-05-19 08:57:30|11752.5|11750.5|11750.8|11748.8|11753.5|11751.5|11750.4|11748.4|73
1652950660000|2022-05-19 08:57:40|11750.6|11748.6|11750.3|11748.3|11751.4|11749.4|11750.3|11748.3|31
1652950670000|2022-05-19 08:57:50|11750.4|11748.4|11749.5|11747.5|11750.8|11748.8|11747.5|11745.5|98
1652950680000|2022-05-19 08:58:00|11749.4|11747.4|11749.8|11747.8|11750.3|11748.3|11747.8|11745.8|51
1652950690000|2022-05-19 08:58:10|11749.9|11747.9|11749.9|11747.9|11750.4|11748.4|11748.4|11746.4|35
1652950700000|2022-05-19 08:58:20|11750|11748|11751.9|11749.9|11751.9|11749.9|11748.9|11746.9|71
1652950710000|2022-05-19 08:58:30|11751.6|11749.6|11754.6|11752.6|11755.9|11753.9|11751.1|11749.1|52
1652950720000|2022-05-19 08:58:40|11754.3|11752.3|11751.1|11749.1|11754.6|11752.6|11751.1|11749.1|48
1652950730000|2022-05-19 08:58:50|11751.4|11749.4|11752.8|11750.8|11752.9|11750.9|11749.1|11747.1|29
1652950740000|2022-05-19 08:59:00|11752.9|11750.9|11749.4|11747.4|11753.8|11751.8|11749.1|11747.1|42
1652950750000|2022-05-19 08:59:10|11749.3|11747.3|11748.4|11746.4|11749.6|11747.6|11747.8|11745.8|53
1652950760000|2022-05-19 08:59:20|11747.9|11745.9|11747|11745|11747.9|11745.9|11746.6|11744.6|37
1652950770000|2022-05-19 08:59:30|11746.9|11744.9|11747|11745|11750.1|11748.1|11745.3|11743.3|181
1652950780000|2022-05-19 08:59:40|11747.1|11745.1|11735|11733|11747.9|11745.9|11734.5|11732.5|296
1652950790000|2022-05-19 08:59:50|11734.8|11732.8|11739.4|11737.4|11740.1|11738.1|11734.1|11732.1|113
1652950800000|2022-05-19 09:00:00|11739.1|11737.1|11735.9|11733.9|11740.6|11738.6|11735.5|11733.5|107
1652950810000|2022-05-19 09:00:10|11735.8|11733.8|11732.8|11730.8|11736.6|11734.6|11732.8|11730.8|82
1652950820000|2022-05-19 09:00:20|11732.1|11730.1|11732.6|11730.6|11736.9|11734.9|11732|11730|177
1652950830000|2022-05-19 09:00:30|11732.9|11730.9|11732.9|11730.9|11734.9|11732.9|11732.5|11730.5|101
1652950840000|2022-05-19 09:00:40|11732.6|11730.6|11722.6|11720.6|11734|11732|11721.9|11719.9|285
1652950850000|2022-05-19 09:00:50|11722.5|11720.5|11728|11726|11728|11726|11722.1|11720.1|72
1652950860000|2022-05-19 09:01:00|11728.1|11726.1|11728.5|11726.5|11729.6|11727.6|11726.4|11724.4|57
1652950870000|2022-05-19 09:01:10|11728.6|11726.6|11733|11731|11733|11731|11728.6|11726.6|48
1652950880000|2022-05-19 09:01:20|11732.6|11730.6|11734.9|11732.9|11737|11735|11732.6|11730.6|86
1652950890000|2022-05-19 09:01:30|11735.9|11733.9|11733.4|11731.4|11736.6|11734.6|11733.3|11731.3|87
1652950900000|2022-05-19 09:01:40|11733.3|11731.3|11735.4|11733.4|11736.5|11734.5|11733.3|11731.3|67
1652950910000|2022-05-19 09:01:50|11735.3|11733.3|11732.1|11730.1|11735.3|11733.3|11730.9|11728.9|114
1652950920000|2022-05-19 09:02:00|11731.9|11729.9|11729.5|11727.5|11734.3|11732.3|11729.4|11727.4|75
1652950930000|2022-05-19 09:02:10|11730|11728|11728.4|11726.4|11730.3|11728.3|11726.9|11724.9|125
1652950940000|2022-05-19 09:02:20|11728.5|11726.5|11726.8|11724.8|11728.5|11726.5|11725.4|11723.4|86
1652950950000|2022-05-19 09:02:30|11726.6|11724.6|11727.3|11725.3|11727.8|11725.8|11726.6|11724.6|28
1652950960000|2022-05-19 09:02:40|11726.9|11724.9|11727.8|11725.8|11728.3|11726.3|11726.4|11724.4|57
1652950970000|2022-05-19 09:02:50|11727.6|11725.6|11728.1|11726.1|11728.3|11726.3|11726.5|11724.5|38
1652950980000|2022-05-19 09:03:00|11728.4|11726.4|11724.9|11722.9|11728.5|11726.5|11721.6|11719.6|94
1652950990000|2022-05-19 09:03:10|11725|11723|11725.5|11723.5|11730.4|11728.4|11724.6|11722.6|104
1652951000000|2022-05-19 09:03:20|11724.9|11722.9|11727.1|11725.1|11730.3|11728.3|11724.9|11722.9|37
1652951010000|2022-05-19 09:03:30|11727|11725|11729.4|11727.4|11731.6|11729.6|11727|11725|50
1652951020000|2022-05-19 09:03:40|11729.5|11727.5|11733.3|11731.3|11733.3|11731.3|11729.3|11727.3|41
1652951030000|2022-05-19 09:03:50|11733.4|11731.4|11736|11734|11736.1|11734.1|11732.4|11730.4|73
1652951040000|2022-05-19 09:04:00|11735.4|11733.4|11731.9|11729.9|11735.4|11733.4|11731.6|11729.6|88
1652951050000|2022-05-19 09:04:10|11731.8|11729.8|11731.1|11729.1|11732.4|11730.4|11730.4|11728.4|72
1652951060000|2022-05-19 09:04:20|11731|11729|11731.9|11729.9|11732.8|11730.8|11729.8|11727.8|48
1652951070000|2022-05-19 09:04:30|11732.3|11730.3|11731.3|11729.3|11733.5|11731.5|11730.5|11728.5|43
1652951080000|2022-05-19 09:04:40|11731.1|11729.1|11732.6|11730.6|11732.8|11730.8|11730.8|11728.8|32
1652951090000|2022-05-19 09:04:50|11732.5|11730.5|11732.5|11730.5|11733.9|11731.9|11731|11729|22
1652951100000|2022-05-19 09:05:00|11732.6|11730.6|11734.3|11732.3|11735.9|11733.9|11732.5|11730.5|20
1652951110000|2022-05-19 09:05:10|11734|11732|11736|11734|11736.6|11734.6|11733.6|11731.6|46
1652951120000|2022-05-19 09:05:20|11735.8|11733.8|11738|11736|11738.8|11736.8|11735.4|11733.4|64
1652951130000|2022-05-19 09:05:30|11737.8|11735.8|11739|11737|11740.3|11738.3|11736.9|11734.9|83
1652951140000|2022-05-19 09:05:40|11738.5|11736.5|11736.5|11734.5|11738.6|11736.6|11735.6|11733.6|28
1652951150000|2022-05-19 09:05:50|11736.6|11734.6|11734.9|11732.9|11737|11735|11734.6|11732.6|14
1652951160000|2022-05-19 09:06:00|11735|11733|11736.9|11734.9|11737.4|11735.4|11734|11732|31
1652951170000|2022-05-19 09:06:10|11736.8|11734.8|11738.9|11736.9|11739.4|11737.4|11736.4|11734.4|6
1652951180000|2022-05-19 09:06:20|11739|11737|11741.6|11739.6|11742.3|11740.3|11738.5|11736.5|38
1652951190000|2022-05-19 09:06:30|11741.1|11739.1|11740.5|11738.5|11741.6|11739.6|11737.8|11735.8|25
1652951200000|2022-05-19 09:06:40|11741|11739|11740.4|11738.4|11741.8|11739.8|11740.4|11738.4|18
1652951210000|2022-05-19 09:06:50|11740.1|11738.1|11741.6|11739.6|11741.6|11739.6|11740.1|11738.1|13
1652951220000|2022-05-19 09:07:00|11742.4|11740.4|11739.3|11737.3|11743.8|11741.8|11739.3|11737.3|53
1652951230000|2022-05-19 09:07:10|11739.4|11737.4|11741.6|11739.6|11741.6|11739.6|11738.8|11736.8|23
1652951240000|2022-05-19 09:07:20|11741.9|11739.9|11743.4|11741.4|11743.8|11741.8|11741.6|11739.6|25
1652951250000|2022-05-19 09:07:30|11743.9|11741.9|11745.4|11743.4|11745.4|11743.4|11742.5|11740.5|19
1652951260000|2022-05-19 09:07:40|11745.5|11743.5|11745.1|11743.1|11746.5|11744.5|11744.9|11742.9|52
1652951270000|2022-05-19 09:07:50|11744.9|11742.9|11745|11743|11745.1|11743.1|11743.5|11741.5|18
1652951280000|2022-05-19 09:08:00|11745.3|11743.3|11749.4|11747.4|11750.6|11748.6|11744.3|11742.3|118
1652951290000|2022-05-19 09:08:10|11749.3|11747.3|11749.4|11747.4|11750.3|11748.3|11747.3|11745.3|55
1652951300000|2022-05-19 09:08:20|11749.1|11747.1|11748.4|11746.4|11750.4|11748.4|11747.8|11745.8|27
1652951310000|2022-05-19 09:08:30|11748.5|11746.5|11750.3|11748.3|11750.5|11748.5|11747.3|11745.3|58
1652951320000|2022-05-19 09:08:40|11750.4|11748.4|11754.4|11752.4|11755.6|11753.6|11750.1|11748.1|76
1652951330000|2022-05-19 09:08:50|11754.5|11752.5|11754|11752|11755.9|11753.9|11753.3|11751.3|28
1652951340000|2022-05-19 09:09:00|11753.9|11751.9|11755.6|11753.6|11755.9|11753.9|11752.3|11750.3|31
1652951350000|2022-05-19 09:09:10|11755.5|11753.5|11754.6|11752.6|11756|11754|11752.9|11750.9|45
1652951360000|2022-05-19 09:09:20|11754.5|11752.5|11754.1|11752.1|11755.1|11753.1|11753|11751|19
1652951370000|2022-05-19 09:09:30|11754|11752|11751.6|11749.6|11754.6|11752.6|11751.3|11749.3|54
1652951380000|2022-05-19 09:09:40|11750.9|11748.9|11752.8|11750.8|11753.5|11751.5|11750.4|11748.4|45
1652951390000|2022-05-19 09:09:50|11752.3|11750.3|11754.9|11752.9|11756.6|11754.6|11752.1|11750.1|104
1652951400000|2022-05-19 09:10:00|11755|11753|11753.4|11751.4|11755.6|11753.6|11752.9|11750.9|27
1652951410000|2022-05-19 09:10:10|11752.8|11750.8|11747.5|11745.5|11752.8|11750.8|11746.6|11744.6|124
1652951420000|2022-05-19 09:10:20|11748|11746|11747.8|11745.8|11748.3|11746.3|11747|11745|34
1652951430000|2022-05-19 09:10:30|11747.9|11745.9|11750|11748|11750.5|11748.5|11747.6|11745.6|59
1652951440000|2022-05-19 09:10:40|11750.5|11748.5|11749.5|11747.5|11751.3|11749.3|11748.4|11746.4|44
1652951450000|2022-05-19 09:10:50|11749.1|11747.1|11749.8|11747.8|11750.5|11748.5|11748.9|11746.9|49
1652951460000|2022-05-19 09:11:00|11749.6|11747.6|11751|11749|11751|11749|11749.6|11747.6|34
1652951470000|2022-05-19 09:11:10|11750.8|11748.8|11745.6|11743.6|11750.8|11748.8|11744.6|11742.6|80
1652951480000|2022-05-19 09:11:20|11745.8|11743.8|11745.1|11743.1|11747.1|11745.1|11744.6|11742.6|34
1652951490000|2022-05-19 09:11:30|11745|11743|11741.6|11739.6|11745.8|11743.8|11741.6|11739.6|62
1652951500000|2022-05-19 09:11:40|11741.5|11739.5|11742.1|11740.1|11742.3|11740.3|11739|11737|72
1652951510000|2022-05-19 09:11:50|11741.9|11739.9|11740.6|11738.6|11741.9|11739.9|11739.6|11737.6|53
1652951520000|2022-05-19 09:12:00|11740.8|11738.8|11732.4|11730.4|11741.6|11739.6|11732.3|11730.3|125
1652951530000|2022-05-19 09:12:10|11732.6|11730.6|11731.5|11729.5|11734.5|11732.5|11730.9|11728.9|60
1652951540000|2022-05-19 09:12:20|11731|11729|11733.5|11731.5|11733.9|11731.9|11729.9|11727.9|116
1652951550000|2022-05-19 09:12:30|11733.6|11731.6|11736.4|11734.4|11736.9|11734.9|11731.4|11729.4|86
1652951560000|2022-05-19 09:12:40|11736.1|11734.1|11735.1|11733.1|11737.6|11735.6|11735.1|11733.1|46
1652951570000|2022-05-19 09:12:50|11735|11733|11734.9|11732.9|11735.9|11733.9|11733.4|11731.4|58
1652951580000|2022-05-19 09:13:00|11734.8|11732.8|11731.3|11729.3|11734.9|11732.9|11730.9|11728.9|31
1652951590000|2022-05-19 09:13:10|11731.4|11729.4|11730.4|11728.4|11731.4|11729.4|11730.1|11728.1|18
1652951600000|2022-05-19 09:13:20|11729.6|11727.6|11725.9|11723.9|11731.4|11729.4|11725.3|11723.3|136
1652951610000|2022-05-19 09:13:30|11726.1|11724.1|11727.3|11725.3|11727.3|11725.3|11724|11722|65
1652951620000|2022-05-19 09:13:40|11727.4|11725.4|11723.8|11721.8|11727.4|11725.4|11723.8|11721.8|64
1652951630000|2022-05-19 09:13:50|11723.9|11721.9|11728.6|11726.6|11729.3|11727.3|11723.9|11721.9|81
1652951640000|2022-05-19 09:14:00|11728.8|11726.8|11729.3|11727.3|11732.6|11730.6|11728|11726|67
1652951650000|2022-05-19 09:14:10|11729.5|11727.5|11732.9|11730.9|11733.1|11731.1|11729|11727|29
1652951660000|2022-05-19 09:14:20|11733|11731|11733.9|11731.9|11734.3|11732.3|11731.6|11729.6|73
1652951670000|2022-05-19 09:14:30|11734.3|11732.3|11736.1|11734.1|11737.3|11735.3|11734.1|11732.1|48
1652951680000|2022-05-19 09:14:40|11736.3|11734.3|11732.4|11730.4|11736.3|11734.3|11732.4|11730.4|42
1652951690000|2022-05-19 09:14:50|11732.1|11730.1|11729.4|11727.4|11732.4|11730.4|11728.3|11726.3|56
1652951700000|2022-05-19 09:15:00|11729.8|11727.8|11731|11729|11731|11729|11728.4|11726.4|34
1652951710000|2022-05-19 09:15:10|11731.1|11729.1|11730.1|11728.1|11732.9|11730.9|11730|11728|19
1652951720000|2022-05-19 09:15:20|11730.5|11728.5|11736.6|11734.6|11737|11735|11730.5|11728.5|35
1652951730000|2022-05-19 09:15:30|11736.5|11734.5|11737.9|11735.9|11738|11736|11735.5|11733.5|19
1652951740000|2022-05-19 09:15:40|11738.1|11736.1|11736.8|11734.8|11739.3|11737.3|11735.1|11733.1|49
1652951750000|2022-05-19 09:15:50|11736.6|11734.6|11735|11733|11737|11735|11734.6|11732.6|37
1652951760000|2022-05-19 09:16:00|11734.9|11732.9|11733.4|11731.4|11735|11733|11732.6|11730.6|12
1652951770000|2022-05-19 09:16:10|11733.8|11731.8|11736|11734|11736|11734|11732|11730|35
1652951780000|2022-05-19 09:16:20|11735.9|11733.9|11735.5|11733.5|11736.8|11734.8|11734.8|11732.8|13
1652951790000|2022-05-19 09:16:30|11736.8|11734.8|11735|11733|11736.8|11734.8|11734.3|11732.3|16
1652951800000|2022-05-19 09:16:40|11734.9|11732.9|11735.9|11733.9|11736.9|11734.9|11734|11732|36
1652951810000|2022-05-19 09:16:50|11735.6|11733.6|11732.6|11730.6|11736.9|11734.9|11732.5|11730.5|31
1652951820000|2022-05-19 09:17:00|11732.4|11730.4|11733.1|11731.1|11733.1|11731.1|11731.9|11729.9|22
1652951830000|2022-05-19 09:17:10|11733.3|11731.3|11732.4|11730.4|11737.6|11735.6|11732.3|11730.3|103
1652951840000|2022-05-19 09:17:20|11732.3|11730.3|11729.8|11727.8|11733.1|11731.1|11729|11727|43
1652951850000|2022-05-19 09:17:30|11729.6|11727.6|11730.5|11728.5|11730.5|11728.5|11728.3|11726.3|63
1652951860000|2022-05-19 09:17:40|11730.3|11728.3|11732.8|11730.8|11733.6|11731.6|11729.3|11727.3|29
1652951870000|2022-05-19 09:17:50|11732.9|11730.9|11733|11731|11733.9|11731.9|11732.1|11730.1|24
1652951880000|2022-05-19 09:18:00|11732.6|11730.6|11733.4|11731.4|11733.5|11731.5|11730.5|11728.5|19
1652951890000|2022-05-19 09:18:10|11733.8|11731.8|11731.4|11729.4|11736.6|11734.6|11730|11728|124
1652951900000|2022-05-19 09:18:20|11731|11729|11733.1|11731.1|11733.6|11731.6|11730.8|11728.8|28
1652951910000|2022-05-19 09:18:30|11733|11731|11732.9|11730.9|11734.8|11732.8|11732|11730|9
1652951920000|2022-05-19 09:18:40|11733|11731|11729.8|11727.8|11733|11731|11729.3|11727.3|23
1652951930000|2022-05-19 09:18:50|11729.9|11727.9|11731.8|11729.8|11732|11730|11728.3|11726.3|26
1652951940000|2022-05-19 09:19:00|11731.4|11729.4|11728.9|11726.9|11731.9|11729.9|11728.5|11726.5|17
1652951950000|2022-05-19 09:19:10|11728.6|11726.6|11730.5|11728.5|11730.5|11728.5|11728.6|11726.6|18
1652951960000|2022-05-19 09:19:20|11730.4|11728.4|11728.3|11726.3|11731.3|11729.3|11726.8|11724.8|67
1652951970000|2022-05-19 09:19:30|11728.8|11726.8|11730|11728|11731.1|11729.1|11727.3|11725.3|59
1652951980000|2022-05-19 09:19:40|11729.3|11727.3|11729.9|11727.9|11730.4|11728.4|11729.3|11727.3|5
1652951990000|2022-05-19 09:19:50|11729.6|11727.6|11730.9|11728.9|11731.3|11729.3|11729.6|11727.6|15
1652952000000|2022-05-19 09:20:00|11730.6|11728.6|11729|11727|11730.6|11728.6|11727.6|11725.6|18
1652952010000|2022-05-19 09:20:10|11728.9|11726.9|11730.8|11728.8|11731|11729|11726.5|11724.5|34
1652952020000|2022-05-19 09:20:20|11730.9|11728.9|11731.9|11729.9|11732.1|11730.1|11730.1|11728.1|17
1652952030000|2022-05-19 09:20:30|11731.8|11729.8|11733.5|11731.5|11733.6|11731.6|11731.6|11729.6|25
1652952040000|2022-05-19 09:20:40|11733.3|11731.3|11736.3|11734.3|11736.4|11734.4|11733.3|11731.3|27
1652952050000|2022-05-19 09:20:50|11736|11734|11738.1|11736.1|11742.3|11740.3|11736|11734|138
1652952060000|2022-05-19 09:21:00|11737.9|11735.9|11739.6|11737.6|11740.8|11738.8|11737.3|11735.3|16
1652952070000|2022-05-19 09:21:10|11739.5|11737.5|11734.9|11732.9|11740.5|11738.5|11734.5|11732.5|76
1652952080000|2022-05-19 09:21:20|11734.8|11732.8|11734.8|11732.8|11735.6|11733.6|11731.5|11729.5|43
1652952090000|2022-05-19 09:21:30|11734.6|11732.6|11736|11734|11736.5|11734.5|11734.5|11732.5|21
1652952100000|2022-05-19 09:21:40|11736.5|11734.5|11736.9|11734.9|11737.6|11735.6|11734.9|11732.9|26
1652952110000|2022-05-19 09:21:50|11736.8|11734.8|11737.9|11735.9|11739.3|11737.3|11735|11733|85
1652952120000|2022-05-19 09:22:00|11737.5|11735.5|11738.9|11736.9|11738.9|11736.9|11735.5|11733.5|13
1652952130000|2022-05-19 09:22:10|11739|11737|11740.9|11738.9|11743.4|11741.4|11738.6|11736.6|86
1652952140000|2022-05-19 09:22:20|11741|11739|11737.4|11735.4|11741|11739|11737.1|11735.1|22
1652952150000|2022-05-19 09:22:30|11737.8|11735.8|11736.3|11734.3|11738.1|11736.1|11736.3|11734.3|24
1652952160000|2022-05-19 09:22:40|11736.9|11734.9|11734.8|11732.8|11737.1|11735.1|11733.9|11731.9|22
1652952170000|2022-05-19 09:22:50|11734.6|11732.6|11735.3|11733.3|11735.4|11733.4|11731.8|11729.8|24
1652952180000|2022-05-19 09:23:00|11735.1|11733.1|11738.4|11736.4|11738.4|11736.4|11735|11733|22
1652952190000|2022-05-19 09:23:10|11738.3|11736.3|11738.3|11736.3|11738.3|11736.3|11736|11734|16
1652952200000|2022-05-19 09:23:20|11738.4|11736.4|11736.9|11734.9|11739.3|11737.3|11736.5|11734.5|13
1652952210000|2022-05-19 09:23:30|11736.8|11734.8|11738.6|11736.6|11739.4|11737.4|11736.4|11734.4|18
1652952220000|2022-05-19 09:23:40|11738.5|11736.5|11738.5|11736.5|11739.3|11737.3|11738|11736|12
1652952230000|2022-05-19 09:23:50|11738.6|11736.6|11738.6|11736.6|11739|11737|11737.6|11735.6|4
1652952240000|2022-05-19 09:24:00|11738.1|11736.1|11734.3|11732.3|11738.1|11736.1|11733.9|11731.9|23
1652952250000|2022-05-19 09:24:10|11734|11732|11733.3|11731.3|11735.3|11733.3|11732.5|11730.5|19
1652952260000|2022-05-19 09:24:20|11733.1|11731.1|11735.5|11733.5|11737.3|11735.3|11733|11731|35
1652952270000|2022-05-19 09:24:30|11735.4|11733.4|11738.1|11736.1|11738.3|11736.3|11735.1|11733.1|49
1652952280000|2022-05-19 09:24:40|11737.4|11735.4|11729.8|11727.8|11737.4|11735.4|11729|11727|60
1652952290000|2022-05-19 09:24:50|11729.9|11727.9|11727.8|11725.8|11730.4|11728.4|11726.4|11724.4|120
1652952300000|2022-05-19 09:25:00|11727.6|11725.6|11731.1|11729.1|11731.1|11729.1|11727.6|11725.6|52
1652952310000|2022-05-19 09:25:10|11730.6|11728.6|11727.3|11725.3|11731|11729|11727|11725|61
1652952320000|2022-05-19 09:25:20|11727|11725|11725|11723|11727.6|11725.6|11724.8|11722.8|134
1652952330000|2022-05-19 09:25:30|11724.8|11722.8|11727.3|11725.3|11728.8|11726.8|11724|11722|75
1652952340000|2022-05-19 09:25:40|11727.8|11725.8|11728.4|11726.4|11728.8|11726.8|11727|11725|42
1652952350000|2022-05-19 09:25:50|11728.3|11726.3|11727.6|11725.6|11728.8|11726.8|11725.9|11723.9|51
1652952360000|2022-05-19 09:26:00|11727.3|11725.3|11726|11724|11727.8|11725.8|11725.1|11723.1|36
1652952370000|2022-05-19 09:26:10|11725.8|11723.8|11725.8|11723.8|11728.6|11726.6|11725|11723|55
1652952380000|2022-05-19 09:26:20|11724.6|11722.6|11723.9|11721.9|11727.5|11725.5|11723.6|11721.6|48
1652952390000|2022-05-19 09:26:30|11723.5|11721.5|11722.8|11720.8|11724.6|11722.6|11722.6|11720.6|33
1652952400000|2022-05-19 09:26:40|11722.5|11720.5|11723.6|11721.6|11725.9|11723.9|11720|11718|209
1652952410000|2022-05-19 09:26:50|11723.8|11721.8|11721.9|11719.9|11724.4|11722.4|11721.8|11719.8|68
1652952420000|2022-05-19 09:27:00|11722.1|11720.1|11723.4|11721.4|11723.6|11721.6|11721.6|11719.6|34
1652952430000|2022-05-19 09:27:10|11723.5|11721.5|11725.6|11723.6|11726.3|11724.3|11722.9|11720.9|44
1652952440000|2022-05-19 09:27:20|11724.8|11722.8|11727.1|11725.1|11727.5|11725.5|11724.8|11722.8|38
1652952450000|2022-05-19 09:27:30|11727.3|11725.3|11730.3|11728.3|11731.1|11729.1|11727.1|11725.1|37
1652952460000|2022-05-19 09:27:40|11730.4|11728.4|11732.8|11730.8|11736.3|11734.3|11730.1|11728.1|119
1652952470000|2022-05-19 09:27:50|11732.5|11730.5|11734.1|11732.1|11734.1|11732.1|11732.4|11730.4|49
1652952480000|2022-05-19 09:28:00|11733.9|11731.9|11734.5|11732.5|11734.8|11732.8|11732.6|11730.6|16
1652952490000|2022-05-19 09:28:10|11734.1|11732.1|11735.3|11733.3|11735.3|11733.3|11732.9|11730.9|18
1652952500000|2022-05-19 09:28:20|11735.6|11733.6|11735.8|11733.8|11736.8|11734.8|11734.8|11732.8|38
1652952510000|2022-05-19 09:28:30|11735.6|11733.6|11736.3|11734.3|11736.8|11734.8|11733.4|11731.4|26
1652952520000|2022-05-19 09:28:40|11736.1|11734.1|11737.1|11735.1|11737.9|11735.9|11735.3|11733.3|17
1652952530000|2022-05-19 09:28:50|11737|11735|11734.8|11732.8|11737|11735|11734.8|11732.8|12
1652952540000|2022-05-19 09:29:00|11734.5|11732.5|11737|11735|11737|11735|11733.5|11731.5|18
1652952550000|2022-05-19 09:29:10|11736.9|11734.9|11731.6|11729.6|11736.9|11734.9|11730|11728|35
1652952560000|2022-05-19 09:29:20|11731.5|11729.5|11733.4|11731.4|11733.4|11731.4|11731|11729|15
1652952570000|2022-05-19 09:29:30|11733.1|11731.1|11732.6|11730.6|11733.1|11731.1|11729.6|11727.6|38
1652952580000|2022-05-19 09:29:40|11732.5|11730.5|11730.9|11728.9|11733.1|11731.1|11730.5|11728.5|23
1652952590000|2022-05-19 09:29:50|11731|11729|11729.6|11727.6|11731|11729|11728.5|11726.5|33
1652952600000|2022-05-19 09:30:00|11730.1|11728.1|11729.4|11727.4|11731.8|11729.8|11729.3|11727.3|24
1652952610000|2022-05-19 09:30:10|11729.5|11727.5|11725.1|11723.1|11729.6|11727.6|11724.3|11722.3|70
1652952620000|2022-05-19 09:30:20|11724.9|11722.9|11725.6|11723.6|11725.6|11723.6|11723.8|11721.8|32
1652952630000|2022-05-19 09:30:30|11726.3|11724.3|11724.1|11722.1|11728|11726|11724.1|11722.1|30
1652952640000|2022-05-19 09:30:40|11724.3|11722.3|11723.9|11721.9|11725.1|11723.1|11722.8|11720.8|59
1652952650000|2022-05-19 09:30:50|11723.8|11721.8|11721.6|11719.6|11723.8|11721.8|11720.8|11718.8|56
1652952660000|2022-05-19 09:31:00|11721.4|11719.4|11717.5|11715.5|11722.6|11720.6|11717.5|11715.5|94
1652952670000|2022-05-19 09:31:10|11717.8|11715.8|11716|11714|11717.8|11715.8|11715.6|11713.6|93
1652952680000|2022-05-19 09:31:20|11716.1|11714.1|11718.6|11716.6|11719|11717|11715.5|11713.5|56
1652952690000|2022-05-19 09:31:30|11718.5|11716.5|11717.9|11715.9|11719.4|11717.4|11716.5|11714.5|44
1652952700000|2022-05-19 09:31:40|11718.4|11716.4|11722.4|11720.4|11722.4|11720.4|11717.5|11715.5|56
1652952710000|2022-05-19 09:31:50|11722.6|11720.6|11724.5|11722.5|11724.6|11722.6|11722.3|11720.3|53
1652952720000|2022-05-19 09:32:00|11724.1|11722.1|11727.5|11725.5|11728.3|11726.3|11723.6|11721.6|41
1652952730000|2022-05-19 09:32:10|11727.9|11725.9|11728.1|11726.1|11729.1|11727.1|11726.8|11724.8|53
1652952740000|2022-05-19 09:32:20|11728.3|11726.3|11728.4|11726.4|11730.9|11728.9|11728.1|11726.1|13
1652952750000|2022-05-19 09:32:30|11728.3|11726.3|11725.9|11723.9|11728.9|11726.9|11724.8|11722.8|25
1652952760000|2022-05-19 09:32:40|11725.5|11723.5|11723.8|11721.8|11725.6|11723.6|11723.4|11721.4|29
1652952770000|2022-05-19 09:32:50|11724.6|11722.6|11724.9|11722.9|11725.8|11723.8|11722.1|11720.1|55
1652952780000|2022-05-19 09:33:00|11725|11723|11726.5|11724.5|11727.5|11725.5|11723.5|11721.5|64
1652952790000|2022-05-19 09:33:10|11726.6|11724.6|11726.1|11724.1|11728.6|11726.6|11724.8|11722.8|38
1652952800000|2022-05-19 09:33:20|11726|11724|11729|11727|11730.3|11728.3|11725.5|11723.5|44
1652952810000|2022-05-19 09:33:30|11728.6|11726.6|11731.5|11729.5|11731.5|11729.5|11728|11726|13
1652952820000|2022-05-19 09:33:40|11730.9|11728.9|11730.5|11728.5|11733.5|11731.5|11729.1|11727.1|46
1652952830000|2022-05-19 09:33:50|11730.6|11728.6|11730.8|11728.8|11731.6|11729.6|11730.1|11728.1|9
1652952840000|2022-05-19 09:34:00|11730.6|11728.6|11730.8|11728.8|11731.3|11729.3|11729|11727|7
1652952850000|2022-05-19 09:34:10|11730.6|11728.6|11729.4|11727.4|11730.6|11728.6|11728.1|11726.1|9
1652952860000|2022-05-19 09:34:20|11729|11727|11728.9|11726.9|11730.8|11728.8|11728.5|11726.5|9
1652952870000|2022-05-19 09:34:30|11728.6|11726.6|11728.8|11726.8|11730.5|11728.5|11728|11726|15
1652952880000|2022-05-19 09:34:40|11729.1|11727.1|11729.3|11727.3|11729.6|11727.6|11728.1|11726.1|13
1652952890000|2022-05-19 09:34:50|11729.1|11727.1|11729.3|11727.3|11730|11728|11727.8|11725.8|21
1652952900000|2022-05-19 09:35:00|11729.4|11727.4|11727.4|11725.4|11730.8|11728.8|11727.4|11725.4|31
1652952910000|2022-05-19 09:35:10|11727.8|11725.8|11727|11725|11727.9|11725.9|11726.4|11724.4|15
1652952920000|2022-05-19 09:35:20|11726.9|11724.9|11726.8|11724.8|11727.8|11725.8|11726.6|11724.6|15
1652952930000|2022-05-19 09:35:30|11726.9|11724.9|11723.6|11721.6|11726.9|11724.9|11723.3|11721.3|46
1652952940000|2022-05-19 09:35:40|11723.5|11721.5|11726.1|11724.1|11726.4|11724.4|11723.5|11721.5|13
1652952950000|2022-05-19 09:35:50|11726.4|11724.4|11726.1|11724.1|11726.6|11724.6|11725.3|11723.3|5
1652952960000|2022-05-19 09:36:00|11726.4|11724.4|11725.4|11723.4|11726.6|11724.6|11724.9|11722.9|34
1652952970000|2022-05-19 09:36:10|11725.5|11723.5|11721.9|11719.9|11725.8|11723.8|11721.3|11719.3|46
1652952980000|2022-05-19 09:36:20|11721.8|11719.8|11724|11722|11724|11722|11721.8|11719.8|18
1652952990000|2022-05-19 09:36:30|11723.6|11721.6|11725.3|11723.3|11725.8|11723.8|11723.5|11721.5|21
1652953000000|2022-05-19 09:36:40|11725.4|11723.4|11725.4|11723.4|11726.4|11724.4|11725|11723|16
1652953010000|2022-05-19 09:36:50|11725.3|11723.3|11725.8|11723.8|11726.3|11724.3|11724.3|11722.3|23
1652953020000|2022-05-19 09:37:00|11725.9|11723.9|11724.6|11722.6|11726.3|11724.3|11723.8|11721.8|10
1652953030000|2022-05-19 09:37:10|11724.5|11722.5|11724.4|11722.4|11724.6|11722.6|11723.6|11721.6|37
1652953040000|2022-05-19 09:37:20|11724.3|11722.3|11721.6|11719.6|11724.8|11722.8|11721.1|11719.1|12
1652953050000|2022-05-19 09:37:30|11722.1|11720.1|11724.3|11722.3|11724.5|11722.5|11721.9|11719.9|14
1652953060000|2022-05-19 09:37:40|11723.8|11721.8|11715.8|11713.8|11724.4|11722.4|11715.8|11713.8|64
1652953070000|2022-05-19 09:37:50|11715.1|11713.1|11719|11717|11719.6|11717.6|11715.1|11713.1|102
1652953080000|2022-05-19 09:38:00|11719.1|11717.1|11713.8|11711.8|11719.4|11717.4|11712.6|11710.6|132
1652953090000|2022-05-19 09:38:10|11713.9|11711.9|11716.9|11714.9|11716.9|11714.9|11711.3|11709.3|103
1652953100000|2022-05-19 09:38:20|11717|11715|11714.9|11712.9|11717.4|11715.4|11714.9|11712.9|34
1652953110000|2022-05-19 09:38:30|11714.8|11712.8|11715.6|11713.6|11716.1|11714.1|11714.5|11712.5|10
1652953120000|2022-05-19 09:38:40|11715.5|11713.5|11713|11711|11715.5|11713.5|11712.5|11710.5|19
1652953130000|2022-05-19 09:38:50|11713.1|11711.1|11712.6|11710.6|11714|11712|11709.8|11707.8|99
1652953140000|2022-05-19 09:39:00|11712.8|11710.8|11714|11712|11715.8|11713.8|11712.1|11710.1|76
1652953150000|2022-05-19 09:39:10|11714.1|11712.1|11714.4|11712.4|11715.5|11713.5|11711.5|11709.5|25
1652953160000|2022-05-19 09:39:20|11714.5|11712.5|11713.9|11711.9|11715|11713|11712.8|11710.8|19
1652953170000|2022-05-19 09:39:30|11714|11712|11710.9|11708.9|11714|11712|11709.9|11707.9|35
1652953180000|2022-05-19 09:39:40|11711|11709|11708.6|11706.6|11711.6|11709.6|11706.6|11704.6|137
1652953190000|2022-05-19 09:39:50|11708.9|11706.9|11710.9|11708.9|11711.3|11709.3|11708.1|11706.1|39
1652953200000|2022-05-19 09:40:00|11711|11709|11709.8|11707.8|11712.1|11710.1|11708.8|11706.8|52
1652953210000|2022-05-19 09:40:10|11709.6|11707.6|11712.9|11710.9|11713.3|11711.3|11709.3|11707.3|20
1652953220000|2022-05-19 09:40:20|11712.8|11710.8|11714.8|11712.8|11715.3|11713.3|11711.5|11709.5|44
1652953230000|2022-05-19 09:40:30|11714.6|11712.6|11710.5|11708.5|11714.6|11712.6|11710.5|11708.5|8
1652953240000|2022-05-19 09:40:40|11710.4|11708.4|11710.4|11708.4|11711.8|11709.8|11708|11706|37
1652953250000|2022-05-19 09:40:50|11710.5|11708.5|11713.3|11711.3|11713.8|11711.8|11710.4|11708.4|44
1652953260000|2022-05-19 09:41:00|11713.6|11711.6|11712.8|11710.8|11715.1|11713.1|11712.6|11710.6|16
1652953270000|2022-05-19 09:41:10|11712.6|11710.6|11712.6|11710.6|11712.8|11710.8|11711.8|11709.8|11
1652953280000|2022-05-19 09:41:20|11712.8|11710.8|11712.1|11710.1|11713.3|11711.3|11710.1|11708.1|33
1652953290000|2022-05-19 09:41:30|11712|11710|11714.3|11712.3|11714.4|11712.4|11711.6|11709.6|13
1652953300000|2022-05-19 09:41:40|11714.4|11712.4|11715|11713|11720.5|11718.5|11714.1|11712.1|95
1652953310000|2022-05-19 09:41:50|11715.1|11713.1|11718.1|11716.1|11718.3|11716.3|11714.8|11712.8|21
1652953320000|2022-05-19 09:42:00|11718|11716|11712.1|11710.1|11718.9|11716.9|11710.1|11708.1|49
1652953330000|2022-05-19 09:42:10|11712.8|11710.8|11709.9|11707.9|11713.1|11711.1|11709.3|11707.3|35
1652953340000|2022-05-19 09:42:20|11709.6|11707.6|11711.3|11709.3|11712.4|11710.4|11709.4|11707.4|36
1652953350000|2022-05-19 09:42:30|11711.1|11709.1|11710|11708|11711.8|11709.8|11709.5|11707.5|31
1652953360000|2022-05-19 09:42:40|11709.9|11707.9|11709.9|11707.9|11711.4|11709.4|11709|11707|45
1652953370000|2022-05-19 09:42:50|11709.8|11707.8|11712.6|11710.6|11713.4|11711.4|11709.6|11707.6|25
1652953380000|2022-05-19 09:43:00|11712.8|11710.8|11712.1|11710.1|11714.1|11712.1|11712.1|11710.1|13
1652953390000|2022-05-19 09:43:10|11712.3|11710.3|11709.3|11707.3|11712.8|11710.8|11709|11707|27
1652953400000|2022-05-19 09:43:20|11709.1|11707.1|11709.4|11707.4|11710.6|11708.6|11708.9|11706.9|11
1652953410000|2022-05-19 09:43:30|11709.5|11707.5|11707.9|11705.9|11709.9|11707.9|11707.5|11705.5|49
1652953420000|2022-05-19 09:43:40|11707.8|11705.8|11704.4|11702.4|11707.8|11705.8|11702.9|11700.9|142
1652953430000|2022-05-19 09:43:50|11704.1|11702.1|11706.8|11704.8|11706.9|11704.9|11702.5|11700.5|133
1652953440000|2022-05-19 09:44:00|11706.6|11704.6|11707|11705|11710.1|11708.1|11705.1|11703.1|105
1652953450000|2022-05-19 09:44:10|11706|11704|11708.9|11706.9|11709.1|11707.1|11705.5|11703.5|94
1652953460000|2022-05-19 09:44:20|11709|11707|11710.9|11708.9|11712.1|11710.1|11708.6|11706.6|66
1652953470000|2022-05-19 09:44:30|11711|11709|11713.6|11711.6|11714.4|11712.4|11710.9|11708.9|29
1652953480000|2022-05-19 09:44:40|11713.9|11711.9|11714.1|11712.1|11714.3|11712.3|11712.8|11710.8|40
1652953490000|2022-05-19 09:44:50|11713.9|11711.9|11710.3|11708.3|11714.3|11712.3|11709.9|11707.9|35
1652953500000|2022-05-19 09:45:00|11710|11708|11710.6|11708.6|11710.6|11708.6|11709.9|11707.9|7
1652953510000|2022-05-19 09:45:10|11710.3|11708.3|11710.6|11708.6|11712.4|11710.4|11709.6|11707.6|26
1652953520000|2022-05-19 09:45:20|11710.8|11708.8|11714.4|11712.4|11714.5|11712.5|11710.6|11708.6|24
1652953530000|2022-05-19 09:45:30|11713.9|11711.9|11717.1|11715.1|11717.8|11715.8|11713.9|11711.9|41
1652953540000|2022-05-19 09:45:40|11717.3|11715.3|11716.9|11714.9|11719.8|11717.8|11715.8|11713.8|58
1652953550000|2022-05-19 09:45:50|11716.5|11714.5|11718.4|11716.4|11718.5|11716.5|11716.5|11714.5|21
1652953560000|2022-05-19 09:46:00|11718|11716|11717.1|11715.1|11718.4|11716.4|11716.1|11714.1|22
1652953570000|2022-05-19 09:46:10|11717|11715|11712.4|11710.4|11717|11715|11711.4|11709.4|66
1652953580000|2022-05-19 09:46:20|11712.3|11710.3|11714.9|11712.9|11716|11714|11712.3|11710.3|29
1652953590000|2022-05-19 09:46:30|11715|11713|11712.1|11710.1|11715.1|11713.1|11711.1|11709.1|34
1652953600000|2022-05-19 09:46:40|11712.3|11710.3|11711|11709|11712.3|11710.3|11710.4|11708.4|23
1652953610000|2022-05-19 09:46:50|11711.3|11709.3|11711.5|11709.5|11711.9|11709.9|11710.5|11708.5|14
1652953620000|2022-05-19 09:47:00|11711.6|11709.6|11710.4|11708.4|11711.6|11709.6|11709.3|11707.3|11
1652953630000|2022-05-19 09:47:10|11710.8|11708.8|11711.5|11709.5|11712.6|11710.6|11710.4|11708.4|10
1652953640000|2022-05-19 09:47:20|11711.4|11709.4|11710.4|11708.4|11711.9|11709.9|11710.4|11708.4|6
1652953650000|2022-05-19 09:47:30|11711.4|11709.4|11713|11711|11713.1|11711.1|11709.5|11707.5|32
1652953660000|2022-05-19 09:47:40|11713.1|11711.1|11715.1|11713.1|11716.4|11714.4|11713.1|11711.1|20
1652953670000|2022-05-19 09:47:50|11715|11713|11713.6|11711.6|11715.6|11713.6|11713.6|11711.6|5
1652953680000|2022-05-19 09:48:00|11713.8|11711.8|11715.1|11713.1|11717|11715|11713.8|11711.8|23
1652953690000|2022-05-19 09:48:10|11715|11713|11715|11713|11716.1|11714.1|11714.9|11712.9|5
1652953700000|2022-05-19 09:48:20|11714.9|11712.9|11715.3|11713.3|11718.5|11716.5|11714.8|11712.8|27
1652953710000|2022-05-19 09:48:30|11715.1|11713.1|11715.5|11713.5|11716|11714|11713.5|11711.5|46
1652953720000|2022-05-19 09:48:40|11715.4|11713.4|11718.8|11716.8|11719.1|11717.1|11714.1|11712.1|42
1652953730000|2022-05-19 09:48:50|11718.6|11716.6|11720.6|11718.6|11720.8|11718.8|11715.1|11713.1|46
1652953740000|2022-05-19 09:49:00|11720.5|11718.5|11729.6|11727.6|11732.6|11730.6|11720.5|11718.5|197
1652953750000|2022-05-19 09:49:10|11730.8|11728.8|11729.9|11727.9|11730.8|11728.8|11727|11725|74
1652953760000|2022-05-19 09:49:20|11729.8|11727.8|11729.4|11727.4|11731.4|11729.4|11728.9|11726.9|45
1652953770000|2022-05-19 09:49:30|11729.5|11727.5|11729.1|11727.1|11730.1|11728.1|11727.1|11725.1|48
1652953780000|2022-05-19 09:49:40|11728.9|11726.9|11730.1|11728.1|11733.5|11731.5|11728.6|11726.6|107
1652953790000|2022-05-19 09:49:50|11729.9|11727.9|11729.4|11727.4|11732.5|11730.5|11729.4|11727.4|43
1652953800000|2022-05-19 09:50:00|11728.9|11726.9|11729.5|11727.5|11729.5|11727.5|11727.5|11725.5|32
1652953810000|2022-05-19 09:50:10|11729.4|11727.4|11728.4|11726.4|11731.3|11729.3|11727.5|11725.5|31
1652953820000|2022-05-19 09:50:20|11728.3|11726.3|11727.5|11725.5|11728.9|11726.9|11726.3|11724.3|20
1652953830000|2022-05-19 09:50:30|11727|11725|11726.9|11724.9|11728.3|11726.3|11726.3|11724.3|23
1652953840000|2022-05-19 09:50:40|11726.8|11724.8|11723.6|11721.6|11728|11726|11723.6|11721.6|60
1652953850000|2022-05-19 09:50:50|11723.8|11721.8|11723.9|11721.9|11724.9|11722.9|11722.4|11720.4|28
1652953860000|2022-05-19 09:51:00|11723.8|11721.8|11719.5|11717.5|11723.9|11721.9|11719.4|11717.4|54
1652953870000|2022-05-19 09:51:10|11720.6|11718.6|11722.5|11720.5|11723.4|11721.4|11720.6|11718.6|24
1652953880000|2022-05-19 09:51:20|11722.6|11720.6|11722.5|11720.5|11725.9|11723.9|11721.9|11719.9|55
1652953890000|2022-05-19 09:51:30|11722.4|11720.4|11726.6|11724.6|11726.6|11724.6|11722.4|11720.4|10
1652953900000|2022-05-19 09:51:40|11726.5|11724.5|11728.5|11726.5|11729.8|11727.8|11725.8|11723.8|31
1652953910000|2022-05-19 09:51:50|11728.1|11726.1|11731.6|11729.6|11731.6|11729.6|11728.1|11726.1|34
1652953920000|2022-05-19 09:52:00|11731.5|11729.5|11734.5|11732.5|11735|11733|11730.1|11728.1|81
1652953930000|2022-05-19 09:52:10|11734.4|11732.4|11731.5|11729.5|11735.8|11733.8|11731.1|11729.1|82
1652953940000|2022-05-19 09:52:20|11731.9|11729.9|11733|11731|11733.4|11731.4|11731.4|11729.4|12
1652953950000|2022-05-19 09:52:30|11732.9|11730.9|11734.6|11732.6|11735.3|11733.3|11731.9|11729.9|13
1652953960000|2022-05-19 09:52:40|11734.8|11732.8|11734.6|11732.6|11735.4|11733.4|11731.5|11729.5|47
1652953970000|2022-05-19 09:52:50|11734.8|11732.8|11733.4|11731.4|11734.9|11732.9|11732.1|11730.1|23
1652953980000|2022-05-19 09:53:00|11733.5|11731.5|11735.9|11733.9|11736.1|11734.1|11733.1|11731.1|17
1652953990000|2022-05-19 09:53:10|11736|11734|11734.9|11732.9|11736.5|11734.5|11734.8|11732.8|38
1652954000000|2022-05-19 09:53:20|11734.8|11732.8|11738.9|11736.9|11738.9|11736.9|11734.6|11732.6|62
1652954010000|2022-05-19 09:53:30|11739|11737|11740.4|11738.4|11741|11739|11737.8|11735.8|45
1652954020000|2022-05-19 09:53:40|11740.1|11738.1|11740.3|11738.3|11743.6|11741.6|11739.1|11737.1|100
1652954030000|2022-05-19 09:53:50|11740.1|11738.1|11739|11737|11741.4|11739.4|11738.8|11736.8|30
1652954040000|2022-05-19 09:54:00|11738.9|11736.9|11735.8|11733.8|11740.4|11738.4|11734.6|11732.6|66
1652954050000|2022-05-19 09:54:10|11735.9|11733.9|11736.8|11734.8|11738|11736|11735.9|11733.9|46
1652954060000|2022-05-19 09:54:20|11736.6|11734.6|11736|11734|11736.6|11734.6|11734|11732|28
1652954070000|2022-05-19 09:54:30|11736.4|11734.4|11736.5|11734.5|11737|11735|11735.9|11733.9|10
1652954080000|2022-05-19 09:54:40|11736.4|11734.4|11737.8|11735.8|11739.1|11737.1|11736.4|11734.4|16
1652954090000|2022-05-19 09:54:50|11737.6|11735.6|11738.1|11736.1|11739.3|11737.3|11737.6|11735.6|7
1652954100000|2022-05-19 09:55:00|11738|11736|11734.8|11732.8|11738.4|11736.4|11734.8|11732.8|40
1652954110000|2022-05-19 09:55:10|11734.6|11732.6|11733|11731|11734.8|11732.8|11732.3|11730.3|30
1652954120000|2022-05-19 09:55:20|11733.6|11731.6|11733.6|11731.6|11733.9|11731.9|11731.4|11729.4|36
1652954130000|2022-05-19 09:55:30|11733.8|11731.8|11733.5|11731.5|11733.9|11731.9|11731.6|11729.6|28
1652954140000|2022-05-19 09:55:40|11733.6|11731.6|11733.6|11731.6|11735.9|11733.9|11733.4|11731.4|40
1652954150000|2022-05-19 09:55:50|11733.8|11731.8|11733.1|11731.1|11734.3|11732.3|11732.9|11730.9|5
1652954160000|2022-05-19 09:56:00|11731.9|11729.9|11733.9|11731.9|11733.9|11731.9|11731.8|11729.8|15
1652954170000|2022-05-19 09:56:10|11733.8|11731.8|11732.6|11730.6|11734|11732|11732.5|11730.5|4
1652954180000|2022-05-19 09:56:20|11732.5|11730.5|11731.6|11729.6|11732.5|11730.5|11731.1|11729.1|36
1652954190000|2022-05-19 09:56:30|11731.5|11729.5|11731.8|11729.8|11732.8|11730.8|11731.3|11729.3|6
1652954200000|2022-05-19 09:56:40|11731.9|11729.9|11726.9|11724.9|11731.9|11729.9|11726.8|11724.8|55
1652954210000|2022-05-19 09:56:50|11727|11725|11726.1|11724.1|11727.5|11725.5|11726|11724|43
1652954220000|2022-05-19 09:57:00|11726.3|11724.3|11726.6|11724.6|11726.8|11724.8|11725.8|11723.8|15
1652954230000|2022-05-19 09:57:10|11726.8|11724.8|11726|11724|11726.8|11724.8|11725.3|11723.3|10
1652954240000|2022-05-19 09:57:20|11725.9|11723.9|11724.8|11722.8|11726.3|11724.3|11724.3|11722.3|21
1652954250000|2022-05-19 09:57:30|11725.3|11723.3|11728.4|11726.4|11728.4|11726.4|11725|11723|24
1652954260000|2022-05-19 09:57:40|11729.1|11727.1|11733|11731|11733|11731|11728.5|11726.5|44
1652954270000|2022-05-19 09:57:50|11732.9|11730.9|11728.1|11726.1|11733.1|11731.1|11727.5|11725.5|64
1652954280000|2022-05-19 09:58:00|11728|11726|11729|11727|11729|11727|11725.5|11723.5|14
1652954290000|2022-05-19 09:58:10|11729.1|11727.1|11727.1|11725.1|11730.1|11728.1|11725.9|11723.9|32
1652954300000|2022-05-19 09:58:20|11727.6|11725.6|11726.5|11724.5|11729.4|11727.4|11725.4|11723.4|18
1652954310000|2022-05-19 09:58:30|11726.4|11724.4|11728.4|11726.4|11728.5|11726.5|11724|11722|33
1652954320000|2022-05-19 09:58:40|11728.3|11726.3|11721.5|11719.5|11728.4|11726.4|11719.3|11717.3|64
1652954330000|2022-05-19 09:58:50|11721.4|11719.4|11719.3|11717.3|11722.1|11720.1|11718.6|11716.6|27
1652954340000|2022-05-19 09:59:00|11719.5|11717.5|11722.4|11720.4|11723.3|11721.3|11717.6|11715.6|97
1652954350000|2022-05-19 09:59:10|11722.5|11720.5|11722.6|11720.6|11723.9|11721.9|11721.4|11719.4|20
1652954360000|2022-05-19 09:59:20|11722.5|11720.5|11721.4|11719.4|11723.6|11721.6|11719.8|11717.8|45
1652954370000|2022-05-19 09:59:30|11721.5|11719.5|11718.9|11716.9|11722.4|11720.4|11716.8|11714.8|45
1652954380000|2022-05-19 09:59:40|11718.8|11716.8|11722.4|11720.4|11722.6|11720.6|11718.3|11716.3|15
1652954390000|2022-05-19 09:59:50|11722.1|11720.1|11725|11723|11725.6|11723.6|11721.8|11719.8|39
1652954400000|2022-05-19 10:00:00|11725.4|11723.4|11723.8|11721.8|11726.4|11724.4|11721.9|11719.9|64
1652954410000|2022-05-19 10:00:10|11723.3|11721.3|11721.9|11719.9|11725.8|11723.8|11721.9|11719.9|22
1652954420000|2022-05-19 10:00:20|11722|11720|11719.8|11717.8|11723.4|11721.4|11719.4|11717.4|42
1652954430000|2022-05-19 10:00:30|11720|11718|11720.9|11718.9|11721.9|11719.9|11719.6|11717.6|32
1652954440000|2022-05-19 10:00:40|11721|11719|11722.8|11720.8|11723.8|11721.8|11721|11719|55
1652954450000|2022-05-19 10:00:50|11722.9|11720.9|11724.5|11722.5|11724.5|11722.5|11722.9|11720.9|21
1652954460000|2022-05-19 10:01:00|11724.6|11722.6|11724.9|11722.9|11725.3|11723.3|11723.5|11721.5|22
1652954470000|2022-05-19 10:01:10|11725|11723|11733.3|11731.3|11733.3|11731.3|11724.9|11722.9|92
1652954480000|2022-05-19 10:01:20|11733.1|11731.1|11733.6|11731.6|11734.9|11732.9|11731.3|11729.3|50
1652954490000|2022-05-19 10:01:30|11733.9|11731.9|11735.5|11733.5|11738|11736|11733.4|11731.4|44
1652954500000|2022-05-19 10:01:40|11735.6|11733.6|11733.5|11731.5|11735.9|11733.9|11732.6|11730.6|32
1652954510000|2022-05-19 10:01:50|11733.6|11731.6|11737.4|11735.4|11737.4|11735.4|11733.5|11731.5|16
1652954520000|2022-05-19 10:02:00|11737.1|11735.1|11739.5|11737.5|11740.4|11738.4|11736.5|11734.5|47
1652954530000|2022-05-19 10:02:10|11739.4|11737.4|11739.5|11737.5|11740.1|11738.1|11738.6|11736.6|22
1652954540000|2022-05-19 10:02:20|11739.6|11737.6|11740|11738|11740.3|11738.3|11738|11736|36
1652954550000|2022-05-19 10:02:30|11740.3|11738.3|11741.4|11739.4|11741.8|11739.8|11739.6|11737.6|20
1652954560000|2022-05-19 10:02:40|11741.5|11739.5|11736.4|11734.4|11741.6|11739.6|11735.9|11733.9|60
1652954570000|2022-05-19 10:02:50|11736.8|11734.8|11737.1|11735.1|11737.4|11735.4|11735.3|11733.3|21
1652954580000|2022-05-19 10:03:00|11737|11735|11738.6|11736.6|11739.3|11737.3|11736.4|11734.4|56
1652954590000|2022-05-19 10:03:10|11738.8|11736.8|11737.4|11735.4|11740.6|11738.6|11737.4|11735.4|33
1652954600000|2022-05-19 10:03:20|11737.6|11735.6|11740.4|11738.4|11740.6|11738.6|11737.4|11735.4|30
1652954610000|2022-05-19 10:03:30|11740.3|11738.3|11743.6|11741.6|11744.6|11742.6|11740.3|11738.3|62
1652954620000|2022-05-19 10:03:40|11743.4|11741.4|11750|11748|11750.4|11748.4|11743.4|11741.4|212
1652954630000|2022-05-19 10:03:50|11749.8|11747.8|11750.6|11748.6|11750.8|11748.8|11748|11746|70
1652954640000|2022-05-19 10:04:00|11750.8|11748.8|11750.9|11748.9|11751.3|11749.3|11748.5|11746.5|87
1652954650000|2022-05-19 10:04:10|11751|11749|11750.1|11748.1|11751.6|11749.6|11749.6|11747.6|51
1652954660000|2022-05-19 10:04:20|11750.4|11748.4|11749.8|11747.8|11751.3|11749.3|11749.5|11747.5|39
1652954670000|2022-05-19 10:04:30|11749.6|11747.6|11743.8|11741.8|11749.9|11747.9|11743.4|11741.4|58
1652954680000|2022-05-19 10:04:40|11743.6|11741.6|11741.1|11739.1|11743.9|11741.9|11740.6|11738.6|49
1652954690000|2022-05-19 10:04:50|11741.3|11739.3|11743.6|11741.6|11744.4|11742.4|11741.3|11739.3|32
1652954700000|2022-05-19 10:05:00|11743.8|11741.8|11745.9|11743.9|11746.6|11744.6|11743.6|11741.6|18
1652954710000|2022-05-19 10:05:10|11745.8|11743.8|11742.9|11740.9|11745.8|11743.8|11742.1|11740.1|15
1652954720000|2022-05-19 10:05:20|11743.1|11741.1|11745.8|11743.8|11745.8|11743.8|11743|11741|22
1652954730000|2022-05-19 10:05:30|11745.9|11743.9|11751.4|11749.4|11751.9|11749.9|11745.9|11743.9|51
1652954740000|2022-05-19 10:05:40|11751.5|11749.5|11750.6|11748.6|11751.8|11749.8|11749.4|11747.4|79
1652954750000|2022-05-19 10:05:50|11750.5|11748.5|11752|11750|11752.1|11750.1|11748.1|11746.1|76
1652954760000|2022-05-19 10:06:00|11751.9|11749.9|11754.1|11752.1|11754.8|11752.8|11751.6|11749.6|97
1652954770000|2022-05-19 10:06:10|11753.8|11751.8|11755|11753|11757.6|11755.6|11753.8|11751.8|106
1652954780000|2022-05-19 10:06:20|11754.9|11752.9|11757.9|11755.9|11758.3|11756.3|11754|11752|103
1652954790000|2022-05-19 10:06:30|11757.8|11755.8|11755.1|11753.1|11758.1|11756.1|11754.1|11752.1|33
1652954800000|2022-05-19 10:06:40|11755|11753|11755.8|11753.8|11756.4|11754.4|11754.4|11752.4|27
1652954810000|2022-05-19 10:06:50|11755.6|11753.6|11757|11755|11757|11755|11755.3|11753.3|26
1652954820000|2022-05-19 10:07:00|11756.9|11754.9|11754.9|11752.9|11757.6|11755.6|11754.5|11752.5|38
1652954830000|2022-05-19 10:07:10|11754.8|11752.8|11750.8|11748.8|11754.8|11752.8|11748.1|11746.1|62
1652954840000|2022-05-19 10:07:20|11750.6|11748.6|11751.4|11749.4|11751.6|11749.6|11750.6|11748.6|21
1652954850000|2022-05-19 10:07:30|11750.8|11748.8|11749.4|11747.4|11750.8|11748.8|11747.1|11745.1|44
1652954860000|2022-05-19 10:07:40|11748.9|11746.9|11748.4|11746.4|11748.9|11746.9|11746.6|11744.6|28
1652954870000|2022-05-19 10:07:50|11748.3|11746.3|11751|11749|11751.3|11749.3|11747.9|11745.9|20
1652954880000|2022-05-19 10:08:00|11750.4|11748.4|11755.8|11753.8|11756|11754|11750.3|11748.3|52
1652954890000|2022-05-19 10:08:10|11756.3|11754.3|11757.6|11755.6|11757.6|11755.6|11755.3|11753.3|23
1652954900000|2022-05-19 10:08:20|11758|11756|11756.3|11754.3|11759.1|11757.1|11756|11754|65
1652954910000|2022-05-19 10:08:30|11756.4|11754.4|11756.4|11754.4|11759|11757|11755.4|11753.4|62
1652954920000|2022-05-19 10:08:40|11756|11754|11757.1|11755.1|11758.3|11756.3|11755.5|11753.5|30
1652954930000|2022-05-19 10:08:50|11757|11755|11758.3|11756.3|11758.6|11756.6|11755|11753|42
1652954940000|2022-05-19 10:09:00|11758.5|11756.5|11758.9|11756.9|11759.5|11757.5|11757|11755|59
1652954950000|2022-05-19 10:09:10|11758.8|11756.8|11756.9|11754.9|11758.9|11756.9|11755.3|11753.3|30
1652954960000|2022-05-19 10:09:20|11757|11755|11756.1|11754.1|11757.6|11755.6|11756|11754|31
1652954970000|2022-05-19 10:09:30|11756.4|11754.4|11754.8|11752.8|11756.5|11754.5|11754.8|11752.8|11
1652954980000|2022-05-19 10:09:40|11755|11753|11757.8|11755.8|11758.1|11756.1|11754.8|11752.8|44
1652954990000|2022-05-19 10:09:50|11757.6|11755.6|11757.8|11755.8|11758.8|11756.8|11755|11753|62
1652955000000|2022-05-19 10:10:00|11756.6|11754.6|11759.1|11757.1|11759.1|11757.1|11755.8|11753.8|33
1652955010000|2022-05-19 10:10:10|11759|11757|11759.9|11757.9|11760|11758|11756.9|11754.9|92
1652955020000|2022-05-19 10:10:20|11759.8|11757.8|11760.8|11758.8|11760.8|11758.8|11758.9|11756.9|28
1652955030000|2022-05-19 10:10:30|11762.3|11760.3|11760.6|11758.6|11762.3|11760.3|11760.3|11758.3|59
1652955040000|2022-05-19 10:10:40|11760.8|11758.8|11765.5|11763.5|11765.8|11763.8|11760.8|11758.8|75
1652955050000|2022-05-19 10:10:50|11765.6|11763.6|11761.1|11759.1|11765.9|11763.9|11757.9|11755.9|77
1652955060000|2022-05-19 10:11:00|11761.3|11759.3|11759.4|11757.4|11762.4|11760.4|11759.4|11757.4|31
1652955070000|2022-05-19 10:11:10|11759.3|11757.3|11757.3|11755.3|11761.1|11759.1|11757.3|11755.3|43
1652955080000|2022-05-19 10:11:20|11757|11755|11758.3|11756.3|11760|11758|11757|11755|58
1652955090000|2022-05-19 10:11:30|11758.1|11756.1|11757.8|11755.8|11758.9|11756.9|11757.6|11755.6|11
1652955100000|2022-05-19 10:11:40|11757|11755|11760.6|11758.6|11760.6|11758.6|11757|11755|23
1652955110000|2022-05-19 10:11:50|11760.5|11758.5|11760.5|11758.5|11761.5|11759.5|11759.4|11757.4|50
1652955120000|2022-05-19 10:12:00|11760.1|11758.1|11759.8|11757.8|11761.1|11759.1|11758.8|11756.8|17
1652955130000|2022-05-19 10:12:10|11759.9|11757.9|11755.5|11753.5|11760.4|11758.4|11755.5|11753.5|37
1652955140000|2022-05-19 10:12:20|11754.1|11752.1|11757.3|11755.3|11757.3|11755.3|11753|11751|31
1652955150000|2022-05-19 10:12:30|11757.1|11755.1|11759.3|11757.3|11759.3|11757.3|11756.4|11754.4|33
1652955160000|2022-05-19 10:12:40|11759.4|11757.4|11756.9|11754.9|11759.5|11757.5|11756.9|11754.9|19
1652955170000|2022-05-19 10:12:50|11757|11755|11758|11756|11758.6|11756.6|11756|11754|10
1652955180000|2022-05-19 10:13:00|11757.4|11755.4|11756.9|11754.9|11757.4|11755.4|11754.6|11752.6|30
1652955190000|2022-05-19 10:13:10|11756.6|11754.6|11753.5|11751.5|11756.6|11754.6|11753.5|11751.5|31
1652955200000|2022-05-19 10:13:20|11752.6|11750.6|11754.1|11752.1|11754.6|11752.6|11752.4|11750.4|41
1652955210000|2022-05-19 10:13:30|11754.3|11752.3|11762.6|11760.6|11762.8|11760.8|11753.6|11751.6|41
1652955220000|2022-05-19 10:13:40|11762.8|11760.8|11762.1|11760.1|11766.5|11764.5|11762|11760|109
1652955230000|2022-05-19 10:13:50|11762.4|11760.4|11765.4|11763.4|11765.8|11763.8|11762|11760|27
1652955240000|2022-05-19 10:14:00|11765.3|11763.3|11763.4|11761.4|11765.6|11763.6|11762.6|11760.6|51
1652955250000|2022-05-19 10:14:10|11763.5|11761.5|11765.9|11763.9|11766.6|11764.6|11763.4|11761.4|25
1652955260000|2022-05-19 10:14:20|11766|11764|11759.9|11757.9|11766|11764|11759.6|11757.6|47
1652955270000|2022-05-19 10:14:30|11759.8|11757.8|11756.1|11754.1|11760.6|11758.6|11756|11754|78
1652955280000|2022-05-19 10:14:40|11756|11754|11755.4|11753.4|11756.3|11754.3|11753.9|11751.9|41
1652955290000|2022-05-19 10:14:50|11755.6|11753.6|11757.5|11755.5|11758.6|11756.6|11755.5|11753.5|25
1652955300000|2022-05-19 10:15:00|11757.6|11755.6|11753.9|11751.9|11758.4|11756.4|11752.1|11750.1|181
1652955310000|2022-05-19 10:15:10|11754.1|11752.1|11752.4|11750.4|11754.9|11752.9|11751.6|11749.6|91
1652955320000|2022-05-19 10:15:20|11752.5|11750.5|11754.6|11752.6|11755.1|11753.1|11752.5|11750.5|28
1652955330000|2022-05-19 10:15:30|11754.8|11752.8|11755.5|11753.5|11756.6|11754.6|11753.8|11751.8|14
1652955340000|2022-05-19 10:15:40|11755.6|11753.6|11755.4|11753.4|11757|11755|11755.1|11753.1|29
1652955350000|2022-05-19 10:15:50|11755.5|11753.5|11749.9|11747.9|11756.1|11754.1|11749.4|11747.4|61
1652955360000|2022-05-19 10:16:00|11749.8|11747.8|11746.6|11744.6|11750|11748|11744.4|11742.4|119
1652955370000|2022-05-19 10:16:10|11746.8|11744.8|11750.1|11748.1|11750.8|11748.8|11746.1|11744.1|39
1652955380000|2022-05-19 10:16:20|11750.4|11748.4|11750.9|11748.9|11751.5|11749.5|11748.6|11746.6|26
1652955390000|2022-05-19 10:16:30|11751.1|11749.1|11751.1|11749.1|11752.5|11750.5|11750.4|11748.4|34
1652955400000|2022-05-19 10:16:40|11751|11749|11751.4|11749.4|11752.3|11750.3|11750.5|11748.5|13
1652955410000|2022-05-19 10:16:50|11751|11749|11751.6|11749.6|11752|11750|11749.9|11747.9|35
1652955420000|2022-05-19 10:17:00|11751.5|11749.5|11753.9|11751.9|11754.1|11752.1|11750.5|11748.5|38
1652955430000|2022-05-19 10:17:10|11754|11752|11754|11752|11755.6|11753.6|11753.6|11751.6|14
1652955440000|2022-05-19 10:17:20|11754.3|11752.3|11754.1|11752.1|11754.8|11752.8|11753.3|11751.3|23
1652955450000|2022-05-19 10:17:30|11754|11752|11754.6|11752.6|11756.4|11754.4|11753.4|11751.4|28
1652955460000|2022-05-19 10:17:40|11754.3|11752.3|11755.1|11753.1|11755.4|11753.4|11754|11752|9
1652955470000|2022-05-19 10:17:50|11755.3|11753.3|11757.8|11755.8|11759.1|11757.1|11755.3|11753.3|54
1652955480000|2022-05-19 10:18:00|11757.5|11755.5|11760.1|11758.1|11762.4|11760.4|11757|11755|73
1652955490000|2022-05-19 10:18:10|11760.3|11758.3|11756.6|11754.6|11760.4|11758.4|11755.9|11753.9|35
1652955500000|2022-05-19 10:18:20|11756.4|11754.4|11756.8|11754.8|11756.8|11754.8|11754.1|11752.1|29
1652955510000|2022-05-19 10:18:30|11756.3|11754.3|11752.9|11750.9|11756.3|11754.3|11752.8|11750.8|21
1652955520000|2022-05-19 10:18:40|11752.8|11750.8|11751.9|11749.9|11753.1|11751.1|11751.3|11749.3|20
1652955530000|2022-05-19 10:18:50|11752.1|11750.1|11756.1|11754.1|11756.4|11754.4|11752.1|11750.1|18
1652955540000|2022-05-19 10:19:00|11756|11754|11755|11753|11757.6|11755.6|11754.5|11752.5|22
1652955550000|2022-05-19 10:19:10|11754.9|11752.9|11753.9|11751.9|11755.6|11753.6|11753.9|11751.9|9
1652955560000|2022-05-19 10:19:20|11753.4|11751.4|11750.9|11748.9|11753.9|11751.9|11750.9|11748.9|27
1652955570000|2022-05-19 10:19:30|11751|11749|11752.1|11750.1|11753.1|11751.1|11750.4|11748.4|25
1652955580000|2022-05-19 10:19:40|11752.6|11750.6|11753.8|11751.8|11754.1|11752.1|11752.1|11750.1|21
1652955590000|2022-05-19 10:19:50|11753.9|11751.9|11751|11749|11756.8|11754.8|11750|11748|99
1652955600000|2022-05-19 10:20:00|11750.9|11748.9|11749.5|11747.5|11751.4|11749.4|11748.8|11746.8|29
1652955610000|2022-05-19 10:20:10|11749.4|11747.4|11750.6|11748.6|11750.9|11748.9|11748|11746|28
1652955620000|2022-05-19 10:20:20|11750.5|11748.5|11751.1|11749.1|11752.6|11750.6|11750.3|11748.3|25
1652955630000|2022-05-19 10:20:30|11752.6|11750.6|11753.9|11751.9|11755.1|11753.1|11752.6|11750.6|39
1652955640000|2022-05-19 10:20:40|11753.8|11751.8|11752.6|11750.6|11754.4|11752.4|11752.1|11750.1|19
1652955650000|2022-05-19 10:20:50|11752.8|11750.8|11751.6|11749.6|11752.8|11750.8|11750.6|11748.6|6
1652955660000|2022-05-19 10:21:00|11751.5|11749.5|11754.4|11752.4|11754.4|11752.4|11751|11749|22
1652955670000|2022-05-19 10:21:10|11753.6|11751.6|11754.8|11752.8|11755|11753|11752.9|11750.9|18
1652955680000|2022-05-19 10:21:20|11756|11754|11757.5|11755.5|11758.1|11756.1|11753.9|11751.9|41
1652955690000|2022-05-19 10:21:30|11757.4|11755.4|11758.4|11756.4|11760.6|11758.6|11757.4|11755.4|51
1652955700000|2022-05-19 10:21:40|11758.9|11756.9|11757.5|11755.5|11759.4|11757.4|11757.3|11755.3|28
1652955710000|2022-05-19 10:21:50|11758.3|11756.3|11760|11758|11761|11759|11758.3|11756.3|31
1652955720000|2022-05-19 10:22:00|11760.1|11758.1|11764|11762|11764.5|11762.5|11760.1|11758.1|61
1652955730000|2022-05-19 10:22:10|11763.9|11761.9|11765.6|11763.6|11767.4|11765.4|11763.5|11761.5|76
1652955740000|2022-05-19 10:22:20|11765.5|11763.5|11761.8|11759.8|11765.5|11763.5|11761.8|11759.8|50
1652955750000|2022-05-19 10:22:30|11760.9|11758.9|11762.4|11760.4|11763.8|11761.8|11760.9|11758.9|32
1652955760000|2022-05-19 10:22:40|11762.1|11760.1|11766.5|11764.5|11767.5|11765.5|11762|11760|76
1652955770000|2022-05-19 10:22:50|11766.9|11764.9|11764.6|11762.6|11767|11765|11764.4|11762.4|22
1652955780000|2022-05-19 10:23:00|11764.5|11762.5|11762.5|11760.5|11766.5|11764.5|11762.4|11760.4|41
1652955790000|2022-05-19 10:23:10|11762|11760|11763|11761|11763.8|11761.8|11760.6|11758.6|25
1652955800000|2022-05-19 10:23:20|11763.1|11761.1|11764.4|11762.4|11765|11763|11763.1|11761.1|19
1652955810000|2022-05-19 10:23:30|11764.3|11762.3|11764.6|11762.6|11765.1|11763.1|11763.8|11761.8|15
1652955820000|2022-05-19 10:23:40|11764.5|11762.5|11762.4|11760.4|11764.6|11762.6|11761.9|11759.9|31
1652955830000|2022-05-19 10:23:50|11762.3|11760.3|11762.8|11760.8|11762.8|11760.8|11760.9|11758.9|20
1652955840000|2022-05-19 10:24:00|11762.6|11760.6|11762.4|11760.4|11764.1|11762.1|11762.3|11760.3|24
1652955850000|2022-05-19 10:24:10|11762.5|11760.5|11764|11762|11765.1|11763.1|11762.4|11760.4|7
1652955860000|2022-05-19 10:24:20|11764.1|11762.1|11762.4|11760.4|11764.1|11762.1|11761.8|11759.8|46
1652955870000|2022-05-19 10:24:30|11762.1|11760.1|11761.8|11759.8|11762.9|11760.9|11761.5|11759.5|15
1652955880000|2022-05-19 10:24:40|11761.6|11759.6|11763.6|11761.6|11765.1|11763.1|11761.5|11759.5|26
1652955890000|2022-05-19 10:24:50|11763.8|11761.8|11763.9|11761.9|11764.1|11762.1|11763.8|11761.8|1
1652955900000|2022-05-19 10:25:00|11764|11762|11765|11763|11766.5|11764.5|11763.4|11761.4|43
1652955910000|2022-05-19 10:25:10|11764.9|11762.9|11764.9|11762.9|11765.3|11763.3|11764.4|11762.4|22
1652955920000|2022-05-19 10:25:20|11764.8|11762.8|11764.3|11762.3|11766.6|11764.6|11764.3|11762.3|43
1652955930000|2022-05-19 10:25:30|11764.4|11762.4|11763.6|11761.6|11765|11763|11762.4|11760.4|29
1652955940000|2022-05-19 10:25:40|11763.1|11761.1|11760.6|11758.6|11763.1|11761.1|11760.6|11758.6|30
1652955950000|2022-05-19 10:25:50|11760.8|11758.8|11760.3|11758.3|11760.9|11758.9|11759.9|11757.9|16
1652955960000|2022-05-19 10:26:00|11760.4|11758.4|11757.1|11755.1|11760.9|11758.9|11756.5|11754.5|42
1652955970000|2022-05-19 10:26:10|11756.5|11754.5|11757.3|11755.3|11758.1|11756.1|11756.4|11754.4|41
1652955980000|2022-05-19 10:26:20|11757.4|11755.4|11756.5|11754.5|11757.8|11755.8|11756.4|11754.4|22
1652955990000|2022-05-19 10:26:30|11756.3|11754.3|11755.8|11753.8|11757.1|11755.1|11754|11752|36
1652956000000|2022-05-19 10:26:40|11756|11754|11758.6|11756.6|11758.8|11756.8|11755.9|11753.9|30
1652956010000|2022-05-19 10:26:50|11758.4|11756.4|11757.3|11755.3|11758.9|11756.9|11756.9|11754.9|19
1652956020000|2022-05-19 10:27:00|11756.6|11754.6|11757.8|11755.8|11759.6|11757.6|11756.4|11754.4|25
1652956030000|2022-05-19 10:27:10|11757.9|11755.9|11757.6|11755.6|11758.3|11756.3|11757.4|11755.4|13
1652956040000|2022-05-19 10:27:20|11757.5|11755.5|11758.9|11756.9|11760.8|11758.8|11757.5|11755.5|39
1652956050000|2022-05-19 10:27:30|11758.8|11756.8|11756.9|11754.9|11759|11757|11756.5|11754.5|7
1652956060000|2022-05-19 10:27:40|11757.1|11755.1|11758.6|11756.6|11758.6|11756.6|11757.1|11755.1|5
1652956070000|2022-05-19 10:27:50|11758.5|11756.5|11760.8|11758.8|11761.1|11759.1|11758.5|11756.5|7
1652956080000|2022-05-19 10:28:00|11760.6|11758.6|11756.6|11754.6|11760.6|11758.6|11755.4|11753.4|21
1652956090000|2022-05-19 10:28:10|11756.8|11754.8|11755.6|11753.6|11757.3|11755.3|11755.3|11753.3|13
1652956100000|2022-05-19 10:28:20|11755.5|11753.5|11755.6|11753.6|11756.1|11754.1|11754.6|11752.6|26
1652956110000|2022-05-19 10:28:30|11755.8|11753.8|11754.9|11752.9|11756.6|11754.6|11754.9|11752.9|4
1652956120000|2022-05-19 10:28:40|11754.8|11752.8|11756.9|11754.9|11757.1|11755.1|11754.4|11752.4|8
1652956130000|2022-05-19 10:28:50|11756.8|11754.8|11757.3|11755.3|11758.9|11756.9|11756.8|11754.8|13
1652956140000|2022-05-19 10:29:00|11757.1|11755.1|11754.9|11752.9|11757.1|11755.1|11754|11752|15
1652956150000|2022-05-19 10:29:10|11754.6|11752.6|11756.1|11754.1|11756.4|11754.4|11754|11752|15
1652956160000|2022-05-19 10:29:20|11756.5|11754.5|11756.3|11754.3|11756.9|11754.9|11755.9|11753.9|5
1652956170000|2022-05-19 10:29:30|11756.1|11754.1|11756.4|11754.4|11757.1|11755.1|11755.9|11753.9|8
1652956180000|2022-05-19 10:29:40|11756.3|11754.3|11758.1|11756.1|11758.1|11756.1|11756.3|11754.3|25
1652956190000|2022-05-19 10:29:50|11758|11756|11756.8|11754.8|11758.4|11756.4|11756.6|11754.6|19
1652956200000|2022-05-19 10:30:00|11756.6|11754.6|11756.4|11754.4|11756.9|11754.9|11754.4|11752.4|30
1652956210000|2022-05-19 10:30:10|11756.3|11754.3|11756.6|11754.6|11756.8|11754.8|11755.4|11753.4|7
1652956220000|2022-05-19 10:30:20|11756|11754|11757.5|11755.5|11757.9|11755.9|11755.1|11753.1|22
1652956230000|2022-05-19 10:30:30|11756.9|11754.9|11756.9|11754.9|11757.6|11755.6|11756|11754|12
1652956240000|2022-05-19 10:30:40|11756.8|11754.8|11755.8|11753.8|11756.8|11754.8|11754.6|11752.6|10
1652956250000|2022-05-19 10:30:50|11756.1|11754.1|11755|11753|11756.1|11754.1|11754|11752|13
1652956260000|2022-05-19 10:31:00|11754.5|11752.5|11752|11750|11754.5|11752.5|11752|11750|37
1652956270000|2022-05-19 10:31:10|11752.9|11750.9|11755.1|11753.1|11756|11754|11752.6|11750.6|18
1652956280000|2022-05-19 10:31:20|11754.9|11752.9|11753.9|11751.9|11755.9|11753.9|11753.6|11751.6|12
1652956290000|2022-05-19 10:31:30|11753.4|11751.4|11754.9|11752.9|11755.6|11753.6|11753.4|11751.4|12
1652956300000|2022-05-19 10:31:40|11754.8|11752.8|11755.9|11753.9|11756.6|11754.6|11754.8|11752.8|20
1652956310000|2022-05-19 10:31:50|11755.8|11753.8|11757.1|11755.1|11758|11756|11755.8|11753.8|16
1652956320000|2022-05-19 10:32:00|11757.3|11755.3|11758.3|11756.3|11758.6|11756.6|11755.9|11753.9|22
1652956330000|2022-05-19 10:32:10|11758.5|11756.5|11758.1|11756.1|11758.9|11756.9|11757.9|11755.9|14
1652956340000|2022-05-19 10:32:20|11758|11756|11757.6|11755.6|11759.1|11757.1|11756.6|11754.6|16
1652956350000|2022-05-19 10:32:30|11757.8|11755.8|11758.4|11756.4|11758.6|11756.6|11757.4|11755.4|6
1652956360000|2022-05-19 10:32:40|11757.4|11755.4|11754.5|11752.5|11757.4|11755.4|11754.5|11752.5|20
1652956370000|2022-05-19 10:32:50|11754.6|11752.6|11752.9|11750.9|11757|11755|11752.9|11750.9|39
1652956380000|2022-05-19 10:33:00|11753.3|11751.3|11755.4|11753.4|11755.4|11753.4|11752.6|11750.6|13
1652956390000|2022-05-19 10:33:10|11755.5|11753.5|11754.1|11752.1|11755.6|11753.6|11753.9|11751.9|5
1652956400000|2022-05-19 10:33:20|11754|11752|11752.1|11750.1|11754.1|11752.1|11752|11750|10
1652956410000|2022-05-19 10:33:30|11752|11750|11753.3|11751.3|11753.8|11751.8|11751.8|11749.8|15
1652956420000|2022-05-19 10:33:40|11753.1|11751.1|11753.5|11751.5|11754.8|11752.8|11753|11751|8
1652956430000|2022-05-19 10:33:50|11753.4|11751.4|11752|11750|11753.9|11751.9|11752|11750|5
1652956440000|2022-05-19 10:34:00|11751.9|11749.9|11737.4|11735.4|11752.5|11750.5|11737.4|11735.4|187
1652956450000|2022-05-19 10:34:10|11737.3|11735.3|11743.9|11741.9|11744.1|11742.1|11737.3|11735.3|180
1652956460000|2022-05-19 10:34:20|11742.1|11740.1|11739.5|11737.5|11742.1|11740.1|11738.3|11736.3|73
1652956470000|2022-05-19 10:34:30|11738.3|11736.3|11735.4|11733.4|11738.3|11736.3|11734.5|11732.5|74
1652956480000|2022-05-19 10:34:40|11736.1|11734.1|11730.4|11728.4|11736.4|11734.4|11730.3|11728.3|116
1652956490000|2022-05-19 10:34:50|11730.3|11728.3|11734.9|11732.9|11735|11733|11730.3|11728.3|74
1652956500000|2022-05-19 10:35:00|11734.6|11732.6|11733.1|11731.1|11735.1|11733.1|11732.6|11730.6|37
1652956510000|2022-05-19 10:35:10|11733.5|11731.5|11735.8|11733.8|11736.6|11734.6|11733|11731|70
1652956520000|2022-05-19 10:35:20|11736|11734|11740.3|11738.3|11740.3|11738.3|11735.5|11733.5|33
1652956530000|2022-05-19 10:35:30|11740|11738|11740.9|11738.9|11742.5|11740.5|11740|11738|38
1652956540000|2022-05-19 10:35:40|11740.6|11738.6|11740.3|11738.3|11741.6|11739.6|11740|11738|20
1652956550000|2022-05-19 10:35:50|11740.1|11738.1|11740|11738|11741.3|11739.3|11740|11738|10
1652956560000|2022-05-19 10:36:00|11739.5|11737.5|11742.3|11740.3|11743|11741|11739.5|11737.5|42
1652956570000|2022-05-19 10:36:10|11742.1|11740.1|11739.4|11737.4|11742.4|11740.4|11738.6|11736.6|35
1652956580000|2022-05-19 10:36:20|11739.1|11737.1|11737.1|11735.1|11739.5|11737.5|11736.9|11734.9|12
1652956590000|2022-05-19 10:36:30|11737|11735|11737|11735|11737.5|11735.5|11736.8|11734.8|7
1652956600000|2022-05-19 10:36:40|11737.1|11735.1|11740.9|11738.9|11741.4|11739.4|11737|11735|22
1652956610000|2022-05-19 10:36:50|11740.1|11738.1|11740.5|11738.5|11740.9|11738.9|11739.6|11737.6|9
1652956620000|2022-05-19 10:37:00|11739.6|11737.6|11739.4|11737.4|11739.6|11737.6|11737.4|11735.4|18
1652956630000|2022-05-19 10:37:10|11739.3|11737.3|11740.4|11738.4|11742.1|11740.1|11736.6|11734.6|44
1652956640000|2022-05-19 10:37:20|11740.5|11738.5|11745.5|11743.5|11745.8|11743.8|11740.5|11738.5|50
1652956650000|2022-05-19 10:37:30|11745.6|11743.6|11744.6|11742.6|11748.9|11746.9|11743.5|11741.5|68
1652956660000|2022-05-19 10:37:40|11744.5|11742.5|11746.6|11744.6|11746.9|11744.9|11743.5|11741.5|15
1652956670000|2022-05-19 10:37:50|11746.9|11744.9|11747.1|11745.1|11747.1|11745.1|11744.9|11742.9|13
1652956680000|2022-05-19 10:38:00|11746.9|11744.9|11746.9|11744.9|11747|11745|11745.1|11743.1|14
1652956690000|2022-05-19 10:38:10|11747|11745|11745.9|11743.9|11747|11745|11745|11743|12
1652956700000|2022-05-19 10:38:20|11745.8|11743.8|11749.8|11747.8|11751.4|11749.4|11745.6|11743.6|28
1652956710000|2022-05-19 10:38:30|11749.6|11747.6|11752.6|11750.6|11753.3|11751.3|11749.6|11747.6|33
1652956720000|2022-05-19 10:38:40|11752.8|11750.8|11751.1|11749.1|11754.1|11752.1|11751|11749|32
1652956730000|2022-05-19 10:38:50|11751.6|11749.6|11754.1|11752.1|11755.9|11753.9|11751.4|11749.4|51
1652956740000|2022-05-19 10:39:00|11753|11751|11750.9|11748.9|11754.1|11752.1|11750.9|11748.9|18
1652956750000|2022-05-19 10:39:10|11750.6|11748.6|11753.5|11751.5|11753.6|11751.6|11750.6|11748.6|16
1652956760000|2022-05-19 10:39:20|11753.4|11751.4|11756.6|11754.6|11756.6|11754.6|11753|11751|24
1652956770000|2022-05-19 10:39:30|11756.8|11754.8|11757.9|11755.9|11761.6|11759.6|11756.6|11754.6|83
1652956780000|2022-05-19 10:39:40|11758|11756|11759.3|11757.3|11760.6|11758.6|11757.1|11755.1|32
1652956790000|2022-05-19 10:39:50|11759.4|11757.4|11761|11759|11761.8|11759.8|11759.1|11757.1|26
1652956800000|2022-05-19 10:40:00|11761.5|11759.5|11762.5|11760.5|11762.6|11760.6|11760.1|11758.1|38
1652956810000|2022-05-19 10:40:10|11762.6|11760.6|11760.4|11758.4|11762.6|11760.6|11759.5|11757.5|28
1652956820000|2022-05-19 10:40:20|11760.5|11758.5|11759.9|11757.9|11763|11761|11759.9|11757.9|54
1652956830000|2022-05-19 10:40:30|11759.8|11757.8|11760.1|11758.1|11760.4|11758.4|11759.8|11757.8|22
1652956840000|2022-05-19 10:40:40|11760|11758|11761|11759|11761.1|11759.1|11760|11758|3
1652956850000|2022-05-19 10:40:50|11760.1|11758.1|11762.9|11760.9|11764|11762|11759.6|11757.6|41
1652956860000|2022-05-19 10:41:00|11763|11761|11762.1|11760.1|11763.4|11761.4|11762|11760|20
1652956870000|2022-05-19 10:41:10|11762.4|11760.4|11762.9|11760.9|11763.5|11761.5|11761.9|11759.9|17
1652956880000|2022-05-19 10:41:20|11762.8|11760.8|11762.4|11760.4|11763.5|11761.5|11761.6|11759.6|9
1652956890000|2022-05-19 10:41:30|11762.5|11760.5|11760.6|11758.6|11762.5|11760.5|11760.3|11758.3|18
1652956900000|2022-05-19 10:41:40|11760.9|11758.9|11763|11761|11763.9|11761.9|11760.9|11758.9|25
1652956910000|2022-05-19 10:41:50|11763.1|11761.1|11761.9|11759.9|11763.8|11761.8|11761.9|11759.9|32
1652956920000|2022-05-19 10:42:00|11761.8|11759.8|11763|11761|11763.1|11761.1|11761.8|11759.8|21
1652956930000|2022-05-19 10:42:10|11763.4|11761.4|11760.9|11758.9|11764.5|11762.5|11760.8|11758.8|43
1652956940000|2022-05-19 10:42:20|11760.8|11758.8|11760.9|11758.9|11762.5|11760.5|11760.1|11758.1|35
1652956950000|2022-05-19 10:42:30|11760.8|11758.8|11764|11762|11764.3|11762.3|11760.6|11758.6|29
1652956960000|2022-05-19 10:42:40|11763.9|11761.9|11766.6|11764.6|11766.6|11764.6|11763.9|11761.9|42
1652956970000|2022-05-19 10:42:50|11766.8|11764.8|11768.9|11766.9|11769.6|11767.6|11766.6|11764.6|122
1652956980000|2022-05-19 10:43:00|11768.8|11766.8|11766.9|11764.9|11769|11767|11766.4|11764.4|34
1652956990000|2022-05-19 10:43:10|11767|11765|11768.9|11766.9|11769|11767|11765.5|11763.5|46
1652957000000|2022-05-19 10:43:20|11769.3|11767.3|11767.4|11765.4|11769.3|11767.3|11767.3|11765.3|18
1652957010000|2022-05-19 10:43:30|11767.5|11765.5|11764.9|11762.9|11767.5|11765.5|11763.6|11761.6|51
1652957020000|2022-05-19 10:43:40|11765.4|11763.4|11774|11772|11774|11772|11765.1|11763.1|167
1652957030000|2022-05-19 10:43:50|11773.8|11771.8|11775.9|11773.9|11777.9|11775.9|11773.8|11771.8|124
1652957040000|2022-05-19 10:44:00|11775|11773|11774.1|11772.1|11777|11775|11773.4|11771.4|39
1652957050000|2022-05-19 10:44:10|11774.3|11772.3|11772.5|11770.5|11774.5|11772.5|11772.1|11770.1|19
1652957060000|2022-05-19 10:44:20|11773.4|11771.4|11772.8|11770.8|11773.4|11771.4|11768|11766|61
1652957070000|2022-05-19 10:44:30|11772.9|11770.9|11771.6|11769.6|11773|11771|11771.3|11769.3|26
1652957080000|2022-05-19 10:44:40|11771.8|11769.8|11773.9|11771.9|11774.1|11772.1|11771.4|11769.4|17
1652957090000|2022-05-19 10:44:50|11774.3|11772.3|11772.9|11770.9|11775.1|11773.1|11772.8|11770.8|29
1652957100000|2022-05-19 10:45:00|11772.8|11770.8|11776.4|11774.4|11776.4|11774.4|11772.5|11770.5|28
1652957110000|2022-05-19 10:45:10|11775.5|11773.5|11784|11782|11784.4|11782.4|11775.5|11773.5|117
1652957120000|2022-05-19 10:45:20|11784.1|11782.1|11782.5|11780.5|11786.3|11784.3|11779.4|11777.4|124
1652957130000|2022-05-19 10:45:30|11784.3|11782.3|11788.1|11786.1|11788.9|11786.9|11783.8|11781.8|137
1652957140000|2022-05-19 10:45:40|11788.3|11786.3|11789.9|11787.9|11790.3|11788.3|11787|11785|58
1652957150000|2022-05-19 10:45:50|11789.8|11787.8|11788.6|11786.6|11790.1|11788.1|11787.1|11785.1|118
1652957160000|2022-05-19 10:46:00|11788.5|11786.5|11788.3|11786.3|11789.8|11787.8|11785.5|11783.5|78
1652957170000|2022-05-19 10:46:10|11788|11786|11787.6|11785.6|11789.5|11787.5|11785.8|11783.8|33
1652957180000|2022-05-19 10:46:20|11787.8|11785.8|11790.9|11788.9|11791.9|11789.9|11787.8|11785.8|80
1652957190000|2022-05-19 10:46:30|11791.1|11789.1|11791.6|11789.6|11793|11791|11791.1|11789.1|48
1652957200000|2022-05-19 10:46:40|11791.5|11789.5|11791.9|11789.9|11792.3|11790.3|11790.1|11788.1|64
1652957210000|2022-05-19 10:46:50|11792.1|11790.1|11794.3|11792.3|11795.1|11793.1|11791.6|11789.6|58
1652957220000|2022-05-19 10:47:00|11794.1|11792.1|11794.9|11792.9|11794.9|11792.9|11791|11789|82
1652957230000|2022-05-19 10:47:10|11794.4|11792.4|11795.6|11793.6|11795.6|11793.6|11793.3|11791.3|33
1652957240000|2022-05-19 10:47:20|11796|11794|11791.6|11789.6|11796|11794|11791.3|11789.3|71
1652957250000|2022-05-19 10:47:30|11791.8|11789.8|11792.1|11790.1|11794.6|11792.6|11790.3|11788.3|67
1652957260000|2022-05-19 10:47:40|11791.9|11789.9|11793.8|11791.8|11794.4|11792.4|11791.5|11789.5|13
1652957270000|2022-05-19 10:47:50|11793.9|11791.9|11793.3|11791.3|11795|11793|11792.3|11790.3|43
1652957280000|2022-05-19 10:48:00|11793.4|11791.4|11795.1|11793.1|11795.1|11793.1|11790.8|11788.8|30
1652957290000|2022-05-19 10:48:10|11795.3|11793.3|11794.9|11792.9|11796.4|11794.4|11794.5|11792.5|34
1652957300000|2022-05-19 10:48:20|11795.1|11793.1|11793.8|11791.8|11798.3|11796.3|11793.8|11791.8|102
1652957310000|2022-05-19 10:48:30|11793.4|11791.4|11793.4|11791.4|11795.4|11793.4|11792|11790|40
1652957320000|2022-05-19 10:48:40|11793.6|11791.6|11799.3|11797.3|11799.4|11797.4|11793.5|11791.5|43
1652957330000|2022-05-19 10:48:50|11799.1|11797.1|11796.3|11794.3|11800.4|11798.4|11796.1|11794.1|65
1652957340000|2022-05-19 10:49:00|11796.1|11794.1|11797.4|11795.4|11797.5|11795.5|11795.5|11793.5|33
1652957350000|2022-05-19 10:49:10|11797.6|11795.6|11795.6|11793.6|11797.6|11795.6|11794.9|11792.9|41
1652957360000|2022-05-19 10:49:20|11795.5|11793.5|11792.9|11790.9|11795.6|11793.6|11792.8|11790.8|33
1652957370000|2022-05-19 10:49:30|11793|11791|11793.4|11791.4|11795.3|11793.3|11792.9|11790.9|31
1652957380000|2022-05-19 10:49:40|11793.8|11791.8|11793.8|11791.8|11794|11792|11792.9|11790.9|10
1652957390000|2022-05-19 10:49:50|11793.9|11791.9|11797.6|11795.6|11797.6|11795.6|11793.8|11791.8|26
1652957400000|2022-05-19 10:50:00|11797.4|11795.4|11797.4|11795.4|11799.4|11797.4|11796.1|11794.1|61
1652957410000|2022-05-19 10:50:10|11797.1|11795.1|11796|11794|11797.1|11795.1|11795.9|11793.9|26
1652957420000|2022-05-19 10:50:20|11795.8|11793.8|11796.4|11794.4|11796.4|11794.4|11795.5|11793.5|11
1652957430000|2022-05-19 10:50:30|11796|11794|11790.8|11788.8|11796|11794|11790.3|11788.3|54
1652957440000|2022-05-19 10:50:40|11790.6|11788.6|11789.4|11787.4|11791.3|11789.3|11788|11786|54
1652957450000|2022-05-19 10:50:50|11787.9|11785.9|11785.8|11783.8|11788.5|11786.5|11784.8|11782.8|142
1652957460000|2022-05-19 10:51:00|11785.6|11783.6|11781.3|11779.3|11786.1|11784.1|11780.6|11778.6|119
1652957470000|2022-05-19 10:51:10|11780.9|11778.9|11782.1|11780.1|11783.6|11781.6|11780|11778|67
1652957480000|2022-05-19 10:51:20|11781.9|11779.9|11780.3|11778.3|11783.3|11781.3|11780.3|11778.3|19
1652957490000|2022-05-19 10:51:30|11781.6|11779.6|11780.1|11778.1|11782.8|11780.8|11779.3|11777.3|31
1652957500000|2022-05-19 10:51:40|11780|11778|11783.1|11781.1|11783.1|11781.1|11779.4|11777.4|28
1652957510000|2022-05-19 10:51:50|11782.9|11780.9|11783.6|11781.6|11785.3|11783.3|11781.6|11779.6|49
1652957520000|2022-05-19 10:52:00|11783.8|11781.8|11784.6|11782.6|11785|11783|11783.3|11781.3|19
1652957530000|2022-05-19 10:52:10|11785.1|11783.1|11786.4|11784.4|11786.4|11784.4|11784|11782|22
1652957540000|2022-05-19 10:52:20|11787.3|11785.3|11783.9|11781.9|11787.5|11785.5|11783.6|11781.6|48
1652957550000|2022-05-19 10:52:30|11783.8|11781.8|11783|11781|11784.5|11782.5|11782.9|11780.9|9
1652957560000|2022-05-19 10:52:40|11783.1|11781.1|11786.6|11784.6|11787.1|11785.1|11781.6|11779.6|33
1652957570000|2022-05-19 10:52:50|11786.4|11784.4|11785.5|11783.5|11786.9|11784.9|11784.5|11782.5|10
1652957580000|2022-05-19 10:53:00|11785.6|11783.6|11784.6|11782.6|11786.4|11784.4|11783.5|11781.5|27
1652957590000|2022-05-19 10:53:10|11784.8|11782.8|11783|11781|11785.4|11783.4|11783|11781|10
1652957600000|2022-05-19 10:53:20|11782.9|11780.9|11783.9|11781.9|11784.5|11782.5|11782.9|11780.9|6
1652957610000|2022-05-19 10:53:30|11784.6|11782.6|11783.6|11781.6|11784.9|11782.9|11783.4|11781.4|15
1652957620000|2022-05-19 10:53:40|11783.5|11781.5|11784.9|11782.9|11786.4|11784.4|11783.5|11781.5|25
1652957630000|2022-05-19 10:53:50|11785|11783|11787.8|11785.8|11787.9|11785.9|11784.6|11782.6|30
1652957640000|2022-05-19 10:54:00|11787.6|11785.6|11788.5|11786.5|11788.9|11786.9|11786.5|11784.5|5
1652957650000|2022-05-19 10:54:10|11788.6|11786.6|11788.3|11786.3|11790.1|11788.1|11787.8|11785.8|19
1652957660000|2022-05-19 10:54:20|11788.4|11786.4|11789.1|11787.1|11789.1|11787.1|11787.5|11785.5|20
1652957670000|2022-05-19 10:54:30|11789.3|11787.3|11789.5|11787.5|11789.5|11787.5|11787.6|11785.6|20
1652957680000|2022-05-19 10:54:40|11789.6|11787.6|11796.4|11794.4|11797.6|11795.6|11789.4|11787.4|68
1652957690000|2022-05-19 10:54:50|11796.6|11794.6|11799.9|11797.9|11800|11798|11795.8|11793.8|61
1652957700000|2022-05-19 10:55:00|11800.1|11798.1|11796|11794|11800.3|11798.3|11794.8|11792.8|105
1652957710000|2022-05-19 10:55:10|11796.1|11794.1|11800|11798|11800.3|11798.3|11795.8|11793.8|30
1652957720000|2022-05-19 10:55:20|11799.9|11797.9|11799.1|11797.1|11802.8|11800.8|11798.9|11796.9|79
1652957730000|2022-05-19 10:55:30|11799|11797|11804.4|11802.4|11804.6|11802.6|11798.1|11796.1|126
1652957740000|2022-05-19 10:55:40|11804.5|11802.5|11802|11800|11804.6|11802.6|11802|11800|33
1652957750000|2022-05-19 10:55:50|11801|11799|11806.6|11804.6|11806.9|11804.9|11800.8|11798.8|50
1652957760000|2022-05-19 10:56:00|11806|11804|11808.4|11806.4|11808.4|11806.4|11804.6|11802.6|57
1652957770000|2022-05-19 10:56:10|11808.9|11806.9|11806|11804|11810.6|11808.6|11805.6|11803.6|84
1652957780000|2022-05-19 10:56:20|11805.9|11803.9|11804.6|11802.6|11808.4|11806.4|11804.4|11802.4|54
1652957790000|2022-05-19 10:56:30|11804.9|11802.9|11804.6|11802.6|11808.1|11806.1|11804.3|11802.3|63
1652957800000|2022-05-19 10:56:40|11806|11804|11803.9|11801.9|11806.6|11804.6|11803.9|11801.9|53
1652957810000|2022-05-19 10:56:50|11803.8|11801.8|11803|11801|11806.5|11804.5|11802.6|11800.6|49
1652957820000|2022-05-19 10:57:00|11803.1|11801.1|11801.5|11799.5|11803.1|11801.1|11799.4|11797.4|59
1652957830000|2022-05-19 10:57:10|11801.4|11799.4|11799.6|11797.6|11802.4|11800.4|11799.6|11797.6|11
1652957840000|2022-05-19 10:57:20|11799.8|11797.8|11800.6|11798.6|11802.1|11800.1|11798.1|11796.1|54
1652957850000|2022-05-19 10:57:30|11800.5|11798.5|11797.9|11795.9|11800.6|11798.6|11797.8|11795.8|21
1652957860000|2022-05-19 10:57:40|11798.6|11796.6|11794.1|11792.1|11798.8|11796.8|11791.6|11789.6|70
1652957870000|2022-05-19 10:57:50|11794|11792|11800|11798|11801.5|11799.5|11793.3|11791.3|93
1652957880000|2022-05-19 10:58:00|11799.9|11797.9|11798.5|11796.5|11802.4|11800.4|11797.9|11795.9|40
1652957890000|2022-05-19 10:58:10|11798.1|11796.1|11796.1|11794.1|11798.1|11796.1|11795.3|11793.3|19
1652957900000|2022-05-19 10:58:20|11796.5|11794.5|11795.6|11793.6|11797.5|11795.5|11795.4|11793.4|18
1652957910000|2022-05-19 10:58:30|11795.8|11793.8|11799.9|11797.9|11800.3|11798.3|11794.9|11792.9|23
1652957920000|2022-05-19 10:58:40|11800|11798|11800|11798|11801.5|11799.5|11799.3|11797.3|21
1652957930000|2022-05-19 10:58:50|11799.6|11797.6|11800.6|11798.6|11801.5|11799.5|11799.6|11797.6|16
1652957940000|2022-05-19 10:59:00|11800.5|11798.5|11801.3|11799.3|11801.3|11799.3|11799.1|11797.1|21
1652957950000|2022-05-19 10:59:10|11800.8|11798.8|11804.1|11802.1|11804.5|11802.5|11799.3|11797.3|39
1652957960000|2022-05-19 10:59:20|11804|11802|11806.3|11804.3|11806.6|11804.6|11803.8|11801.8|45
1652957970000|2022-05-19 10:59:30|11806.1|11804.1|11806.5|11804.5|11808|11806|11804.3|11802.3|50
1652957980000|2022-05-19 10:59:40|11807|11805|11802.4|11800.4|11807.1|11805.1|11802.4|11800.4|13
1652957990000|2022-05-19 10:59:50|11802.8|11800.8|11806.4|11804.4|11806.4|11804.4|11802.8|11800.8|22
1652958000000|2022-05-19 11:00:00|11806.9|11804.9|11803.1|11801.1|11806.9|11804.9|11799.3|11797.3|86
1652958010000|2022-05-19 11:00:10|11802.8|11800.8|11805.8|11803.8|11805.9|11803.9|11802.8|11800.8|48
1652958020000|2022-05-19 11:00:20|11805.9|11803.9|11812.8|11810.8|11813.6|11811.6|11805|11803|179
1652958030000|2022-05-19 11:00:30|11813|11811|11812.4|11810.4|11815.5|11813.5|11811|11809|158
1652958040000|2022-05-19 11:00:40|11812.6|11810.6|11813.3|11811.3|11813.8|11811.8|11809.1|11807.1|55
1652958050000|2022-05-19 11:00:50|11813.8|11811.8|11807.9|11805.9|11814.3|11812.3|11807.9|11805.9|75
1652958060000|2022-05-19 11:01:00|11807.8|11805.8|11809.9|11807.9|11811|11809|11805.6|11803.6|70
1652958070000|2022-05-19 11:01:10|11810|11808|11806.9|11804.9|11810.6|11808.6|11806.9|11804.9|18
1652958080000|2022-05-19 11:01:20|11806.8|11804.8|11808.8|11806.8|11810.3|11808.3|11806.8|11804.8|12
1652958090000|2022-05-19 11:01:30|11808|11806|11808.4|11806.4|11808.6|11806.6|11806.9|11804.9|22
1652958100000|2022-05-19 11:01:40|11808.3|11806.3|11804.6|11802.6|11808.8|11806.8|11804.6|11802.6|47
1652958110000|2022-05-19 11:01:50|11805|11803|11806.6|11804.6|11807.5|11805.5|11803.9|11801.9|60
1652958120000|2022-05-19 11:02:00|11806.9|11804.9|11804.6|11802.6|11806.9|11804.9|11802.4|11800.4|56
1652958130000|2022-05-19 11:02:10|11804.5|11802.5|11800.5|11798.5|11804.5|11802.5|11799.4|11797.4|50
1652958140000|2022-05-19 11:02:20|11800.4|11798.4|11800|11798|11801|11799|11799.3|11797.3|35
1652958150000|2022-05-19 11:02:30|11800.3|11798.3|11801.9|11799.9|11803.8|11801.8|11799.9|11797.9|49
1652958160000|2022-05-19 11:02:40|11802.4|11800.4|11802.6|11800.6|11803.4|11801.4|11801.9|11799.9|11
1652958170000|2022-05-19 11:02:50|11804.3|11802.3|11804.6|11802.6|11804.8|11802.8|11802.9|11800.9|35
1652958180000|2022-05-19 11:03:00|11803.9|11801.9|11805.8|11803.8|11806.8|11804.8|11802.1|11800.1|43
1652958190000|2022-05-19 11:03:10|11805.6|11803.6|11804.5|11802.5|11806.6|11804.6|11803.5|11801.5|28
1652958200000|2022-05-19 11:03:20|11804.6|11802.6|11806.1|11804.1|11806.6|11804.6|11804.4|11802.4|18
1652958210000|2022-05-19 11:03:30|11806|11804|11805.4|11803.4|11806.1|11804.1|11803.6|11801.6|33
1652958220000|2022-05-19 11:03:40|11805.1|11803.1|11803.8|11801.8|11805.4|11803.4|11803.5|11801.5|15
1652958230000|2022-05-19 11:03:50|11804.1|11802.1|11803.9|11801.9|11805|11803|11803.5|11801.5|10
1652958240000|2022-05-19 11:04:00|11803.8|11801.8|11799.8|11797.8|11803.9|11801.9|11797.8|11795.8|114
1652958250000|2022-05-19 11:04:10|11799.9|11797.9|11800.8|11798.8|11801.6|11799.6|11798.9|11796.9|102
1652958260000|2022-05-19 11:04:20|11801.4|11799.4|11800.6|11798.6|11802.3|11800.3|11799.9|11797.9|14
1652958270000|2022-05-19 11:04:30|11800.4|11798.4|11795.5|11793.5|11800.6|11798.6|11794.9|11792.9|43
1652958280000|2022-05-19 11:04:40|11795.4|11793.4|11793.3|11791.3|11795.6|11793.6|11793.3|11791.3|74
1652958290000|2022-05-19 11:04:50|11793.8|11791.8|11794.8|11792.8|11795.4|11793.4|11793.8|11791.8|31
1652958300000|2022-05-19 11:05:00|11794.6|11792.6|11791.9|11789.9|11794.6|11792.6|11791.3|11789.3|57
1652958310000|2022-05-19 11:05:10|11791.6|11789.6|11786.1|11784.1|11791.8|11789.8|11784.6|11782.6|114
1652958320000|2022-05-19 11:05:20|11785.8|11783.8|11790.4|11788.4|11790.9|11788.9|11785.8|11783.8|54
1652958330000|2022-05-19 11:05:30|11790.3|11788.3|11787.6|11785.6|11790.3|11788.3|11785|11783|58
1652958340000|2022-05-19 11:05:40|11787.5|11785.5|11788.1|11786.1|11789|11787|11787.1|11785.1|45
1652958350000|2022-05-19 11:05:50|11788|11786|11787.3|11785.3|11789.3|11787.3|11787.3|11785.3|69
1652958360000|2022-05-19 11:06:00|11788.1|11786.1|11787.1|11785.1|11789.6|11787.6|11787|11785|49
1652958370000|2022-05-19 11:06:10|11787|11785|11784.3|11782.3|11787.8|11785.8|11781.3|11779.3|124
1652958380000|2022-05-19 11:06:20|11784.1|11782.1|11781.6|11779.6|11784.4|11782.4|11780.1|11778.1|62
1652958390000|2022-05-19 11:06:30|11781.5|11779.5|11781.9|11779.9|11782.1|11780.1|11780.4|11778.4|42
1652958400000|2022-05-19 11:06:40|11781.8|11779.8|11781.6|11779.6|11782.4|11780.4|11779.9|11777.9|40
1652958410000|2022-05-19 11:06:50|11781.8|11779.8|11782|11780|11782.5|11780.5|11780.5|11778.5|35
1652958420000|2022-05-19 11:07:00|11781.4|11779.4|11781.6|11779.6|11782.6|11780.6|11781.3|11779.3|16
1652958430000|2022-05-19 11:07:10|11781.5|11779.5|11779.9|11777.9|11781.6|11779.6|11779.9|11777.9|42
1652958440000|2022-05-19 11:07:20|11779.8|11777.8|11781|11779|11782.6|11780.6|11779.8|11777.8|75
1652958450000|2022-05-19 11:07:30|11781.1|11779.1|11782.5|11780.5|11783|11781|11781|11779|20
1652958460000|2022-05-19 11:07:40|11782.4|11780.4|11783.4|11781.4|11783.9|11781.9|11781.3|11779.3|52
1652958470000|2022-05-19 11:07:50|11783.5|11781.5|11783|11781|11783.9|11781.9|11782.9|11780.9|27
1652958480000|2022-05-19 11:08:00|11782.9|11780.9|11783.8|11781.8|11784|11782|11782.3|11780.3|50
1652958490000|2022-05-19 11:08:10|11783.9|11781.9|11782.9|11780.9|11784|11782|11781.8|11779.8|65
1652958500000|2022-05-19 11:08:20|11783|11781|11780.1|11778.1|11783.1|11781.1|11779|11777|66
1652958510000|2022-05-19 11:08:30|11779.8|11777.8|11780.5|11778.5|11781.1|11779.1|11779.5|11777.5|20
1652958520000|2022-05-19 11:08:40|11780.4|11778.4|11782.6|11780.6|11782.6|11780.6|11779.6|11777.6|19
1652958530000|2022-05-19 11:08:50|11782.4|11780.4|11780.8|11778.8|11782.4|11780.4|11780.5|11778.5|10
1652958540000|2022-05-19 11:09:00|11780.9|11778.9|11778.9|11776.9|11781.8|11779.8|11777.9|11775.9|50
1652958550000|2022-05-19 11:09:10|11778.6|11776.6|11780.1|11778.1|11780.3|11778.3|11778|11776|35
1652958560000|2022-05-19 11:09:20|11780.3|11778.3|11780.4|11778.4|11782.5|11780.5|11780.3|11778.3|39
1652958570000|2022-05-19 11:09:30|11780.3|11778.3|11779.4|11777.4|11780.6|11778.6|11779.3|11777.3|22
1652958580000|2022-05-19 11:09:40|11779.5|11777.5|11780.3|11778.3|11782.5|11780.5|11779.5|11777.5|30
1652958590000|2022-05-19 11:09:50|11780.1|11778.1|11780.8|11778.8|11783.6|11781.6|11779.6|11777.6|38
1652958600000|2022-05-19 11:10:00|11780.5|11778.5|11778.1|11776.1|11781.6|11779.6|11778|11776|70
1652958610000|2022-05-19 11:10:10|11778|11776|11778.8|11776.8|11779.4|11777.4|11777.4|11775.4|46
1652958620000|2022-05-19 11:10:20|11778.9|11776.9|11778.3|11776.3|11778.9|11776.9|11777|11775|32
1652958630000|2022-05-19 11:10:30|11778.4|11776.4|11777.3|11775.3|11779|11777|11777.1|11775.1|23
1652958640000|2022-05-19 11:10:40|11777.4|11775.4|11776.3|11774.3|11777.8|11775.8|11776.3|11774.3|42
1652958650000|2022-05-19 11:10:50|11776.1|11774.1|11770.5|11768.5|11776.4|11774.4|11770.5|11768.5|83
1652958660000|2022-05-19 11:11:00|11770.9|11768.9|11776.4|11774.4|11779.1|11777.1|11770.6|11768.6|151
1652958670000|2022-05-19 11:11:10|11776|11774|11776.5|11774.5|11776.6|11774.6|11772.9|11770.9|34
1652958680000|2022-05-19 11:11:20|11776.4|11774.4|11774.4|11772.4|11776.4|11774.4|11774.3|11772.3|25
1652958690000|2022-05-19 11:11:30|11774.5|11772.5|11776.8|11774.8|11777.1|11775.1|11774.5|11772.5|26
1652958700000|2022-05-19 11:11:40|11776.9|11774.9|11773.9|11771.9|11777|11775|11773.1|11771.1|51
1652958710000|2022-05-19 11:11:50|11773.5|11771.5|11774.8|11772.8|11775.6|11773.6|11773.5|11771.5|23
1652958720000|2022-05-19 11:12:00|11774.5|11772.5|11773.5|11771.5|11774.8|11772.8|11773.4|11771.4|13
1652958730000|2022-05-19 11:12:10|11774.1|11772.1|11781.1|11779.1|11781.3|11779.3|11774.1|11772.1|90
1652958740000|2022-05-19 11:12:20|11781.3|11779.3|11783.1|11781.1|11783.8|11781.8|11780.3|11778.3|38
1652958750000|2022-05-19 11:12:30|11783|11781|11785.1|11783.1|11785.1|11783.1|11781.6|11779.6|40
1652958760000|2022-05-19 11:12:40|11784.9|11782.9|11789.9|11787.9|11789.9|11787.9|11783.1|11781.1|117
1652958770000|2022-05-19 11:12:50|11790|11788|11789.4|11787.4|11792.9|11790.9|11789.4|11787.4|127
1652958780000|2022-05-19 11:13:00|11789.3|11787.3|11789.8|11787.8|11790.8|11788.8|11787|11785|54
1652958790000|2022-05-19 11:13:10|11789.5|11787.5|11788.6|11786.6|11790.4|11788.4|11788.6|11786.6|20
1652958800000|2022-05-19 11:13:20|11788.9|11786.9|11788|11786|11789.4|11787.4|11787.8|11785.8|23
1652958810000|2022-05-19 11:13:30|11788.1|11786.1|11784.9|11782.9|11789.6|11787.6|11784.5|11782.5|33
1652958820000|2022-05-19 11:13:40|11784.6|11782.6|11784.9|11782.9|11785.9|11783.9|11784.4|11782.4|8
1652958830000|2022-05-19 11:13:50|11785|11783|11785.4|11783.4|11787.1|11785.1|11785|11783|17
1652958840000|2022-05-19 11:14:00|11785.3|11783.3|11784.4|11782.4|11786.6|11784.6|11784|11782|31
1652958850000|2022-05-19 11:14:10|11784.5|11782.5|11785.3|11783.3|11787.1|11785.1|11784.5|11782.5|15
1652958860000|2022-05-19 11:14:20|11785.5|11783.5|11787.6|11785.6|11787.9|11785.9|11785.3|11783.3|20
1652958870000|2022-05-19 11:14:30|11787.5|11785.5|11787.8|11785.8|11787.9|11785.9|11785.9|11783.9|13
1652958880000|2022-05-19 11:14:40|11787.6|11785.6|11790.4|11788.4|11790.4|11788.4|11787.1|11785.1|22
1652958890000|2022-05-19 11:14:50|11790.5|11788.5|11794.6|11792.6|11795|11793|11789.9|11787.9|45
1652958900000|2022-05-19 11:15:00|11794.1|11792.1|11793.6|11791.6|11794.6|11792.6|11791.4|11789.4|56
1652958910000|2022-05-19 11:15:10|11793.5|11791.5|11793.8|11791.8|11795.8|11793.8|11793.4|11791.4|38
1652958920000|2022-05-19 11:15:20|11793.9|11791.9|11795.3|11793.3|11795.3|11793.3|11793|11791|45
1652958930000|2022-05-19 11:15:30|11795.1|11793.1|11794.4|11792.4|11795.6|11793.6|11794|11792|26
1652958940000|2022-05-19 11:15:40|11794.3|11792.3|11790.6|11788.6|11794.3|11792.3|11790.5|11788.5|28
1652958950000|2022-05-19 11:15:50|11790.4|11788.4|11789.1|11787.1|11790.4|11788.4|11788.5|11786.5|30
1652958960000|2022-05-19 11:16:00|11790.1|11788.1|11787.3|11785.3|11791.4|11789.4|11787.1|11785.1|31
1652958970000|2022-05-19 11:16:10|11787.1|11785.1|11788|11786|11788|11786|11783.9|11781.9|83
1652958980000|2022-05-19 11:16:20|11787.8|11785.8|11789.5|11787.5|11789.9|11787.9|11786.4|11784.4|34
1652958990000|2022-05-19 11:16:30|11789.4|11787.4|11789.9|11787.9|11790.6|11788.6|11788.6|11786.6|17
1652959000000|2022-05-19 11:16:40|11789.5|11787.5|11789.8|11787.8|11789.8|11787.8|11789.3|11787.3|6
1652959010000|2022-05-19 11:16:50|11789.6|11787.6|11787.8|11785.8|11789.6|11787.6|11787|11785|28
1652959020000|2022-05-19 11:17:00|11787.6|11785.6|11788.4|11786.4|11789.4|11787.4|11787.5|11785.5|5
1652959030000|2022-05-19 11:17:10|11788.5|11786.5|11786.8|11784.8|11788.6|11786.6|11785.6|11783.6|27
1652959040000|2022-05-19 11:17:20|11786.3|11784.3|11788.1|11786.1|11788.6|11786.6|11786.3|11784.3|23
1652959050000|2022-05-19 11:17:30|11788.4|11786.4|11790.1|11788.1|11790.6|11788.6|11785.9|11783.9|39
1652959060000|2022-05-19 11:17:40|11790.3|11788.3|11786.4|11784.4|11790.3|11788.3|11786.4|11784.4|21
1652959070000|2022-05-19 11:17:50|11786.9|11784.9|11788.3|11786.3|11788.5|11786.5|11786.9|11784.9|31
1652959080000|2022-05-19 11:18:00|11788.4|11786.4|11789|11787|11789.8|11787.8|11787.6|11785.6|20
1652959090000|2022-05-19 11:18:10|11789.1|11787.1|11793.4|11791.4|11793.6|11791.6|11789|11787|57
1652959100000|2022-05-19 11:18:20|11793.3|11791.3|11792.9|11790.9|11794|11792|11792.1|11790.1|36
1652959110000|2022-05-19 11:18:30|11793.1|11791.1|11791.5|11789.5|11793.5|11791.5|11790.4|11788.4|17
1652959120000|2022-05-19 11:18:40|11791.3|11789.3|11790.9|11788.9|11791.8|11789.8|11790|11788|19
1652959130000|2022-05-19 11:18:50|11791|11789|11788|11786|11792.8|11790.8|11786|11784|55
1652959140000|2022-05-19 11:19:00|11788.1|11786.1|11790.1|11788.1|11790.1|11788.1|11785.9|11783.9|20
1652959150000|2022-05-19 11:19:10|11789.9|11787.9|11789.9|11787.9|11791.9|11789.9|11789.8|11787.8|18
1652959160000|2022-05-19 11:19:20|11790|11788|11789.9|11787.9|11790.9|11788.9|11789.8|11787.8|7
1652959170000|2022-05-19 11:19:30|11789.5|11787.5|11787.6|11785.6|11790|11788|11787.6|11785.6|14
1652959180000|2022-05-19 11:19:40|11787.5|11785.5|11787.4|11785.4|11787.5|11785.5|11785.6|11783.6|28
1652959190000|2022-05-19 11:19:50|11787.5|11785.5|11787.6|11785.6|11788.4|11786.4|11785.5|11783.5|56
1652959200000|2022-05-19 11:20:00|11787|11785|11786.1|11784.1|11787|11785|11784.5|11782.5|19
1652959210000|2022-05-19 11:20:10|11785.6|11783.6|11793|11791|11793|11791|11785.5|11783.5|68
1652959220000|2022-05-19 11:20:20|11792.6|11790.6|11788.9|11786.9|11792.6|11790.6|11788.9|11786.9|13
1652959230000|2022-05-19 11:20:30|11789.1|11787.1|11790.9|11788.9|11790.9|11788.9|11789|11787|6
1652959240000|2022-05-19 11:20:40|11790.8|11788.8|11792.4|11790.4|11795.4|11793.4|11790.1|11788.1|71
1652959250000|2022-05-19 11:20:50|11792.9|11790.9|11796.4|11794.4|11796.4|11794.4|11792.6|11790.6|39
1652959260000|2022-05-19 11:21:00|11796.3|11794.3|11799.3|11797.3|11801.4|11799.4|11796|11794|173
1652959270000|2022-05-19 11:21:10|11799.5|11797.5|11800.8|11798.8|11800.8|11798.8|11798.6|11796.6|69
1652959280000|2022-05-19 11:21:20|11801.5|11799.5|11806.4|11804.4|11806.4|11804.4|11801.5|11799.5|125
1652959290000|2022-05-19 11:21:30|11806.5|11804.5|11807.9|11805.9|11811.4|11809.4|11806.1|11804.1|72
1652959300000|2022-05-19 11:21:40|11807.8|11805.8|11810|11808|11810.3|11808.3|11807.8|11805.8|24
1652959310000|2022-05-19 11:21:50|11809.8|11807.8|11806.4|11804.4|11810.8|11808.8|11805.5|11803.5|94
1652959320000|2022-05-19 11:22:00|11806.1|11804.1|11810.1|11808.1|11810.4|11808.4|11805.8|11803.8|50
1652959330000|2022-05-19 11:22:10|11810.4|11808.4|11813.6|11811.6|11814.3|11812.3|11810.1|11808.1|75
1652959340000|2022-05-19 11:22:20|11813.5|11811.5|11814.4|11812.4|11814.4|11812.4|11810.1|11808.1|69
1652959350000|2022-05-19 11:22:30|11814.3|11812.3|11813.4|11811.4|11814.4|11812.4|11812.4|11810.4|25
1652959360000|2022-05-19 11:22:40|11813.5|11811.5|11813.9|11811.9|11814.5|11812.5|11812.4|11810.4|25
1652959370000|2022-05-19 11:22:50|11814|11812|11812.5|11810.5|11814.6|11812.6|11812.5|11810.5|38
1652959380000|2022-05-19 11:23:00|11812.3|11810.3|11811.4|11809.4|11813.1|11811.1|11810.5|11808.5|99
1652959390000|2022-05-19 11:23:10|11811.5|11809.5|11814.1|11812.1|11814.4|11812.4|11810.4|11808.4|50
1652959400000|2022-05-19 11:23:20|11813.9|11811.9|11815.1|11813.1|11817.9|11815.9|11813.3|11811.3|114
1652959410000|2022-05-19 11:23:30|11815|11813|11816.4|11814.4|11816.5|11814.5|11814|11812|24
1652959420000|2022-05-19 11:23:40|11816.3|11814.3|11818|11816|11819.8|11817.8|11816.1|11814.1|94
1652959430000|2022-05-19 11:23:50|11817.9|11815.9|11817.5|11815.5|11820.9|11818.9|11816.8|11814.8|87
1652959440000|2022-05-19 11:24:00|11817.4|11815.4|11815.5|11813.5|11819.3|11817.3|11815.5|11813.5|69
1652959450000|2022-05-19 11:24:10|11815.4|11813.4|11809.8|11807.8|11816.5|11814.5|11809.5|11807.5|73
1652959460000|2022-05-19 11:24:20|11809.9|11807.9|11812.3|11810.3|11812.5|11810.5|11809.5|11807.5|45
1652959470000|2022-05-19 11:24:30|11812.4|11810.4|11811.4|11809.4|11813|11811|11811.3|11809.3|21
1652959480000|2022-05-19 11:24:40|11811.6|11809.6|11814.4|11812.4|11814.6|11812.6|11811.4|11809.4|32
1652959490000|2022-05-19 11:24:50|11814.1|11812.1|11811.9|11809.9|11814.1|11812.1|11811.9|11809.9|20
1652959500000|2022-05-19 11:25:00|11811.8|11809.8|11816.5|11814.5|11817.5|11815.5|11811.6|11809.6|52
1652959510000|2022-05-19 11:25:10|11816.4|11814.4|11815.5|11813.5|11817.4|11815.4|11815.5|11813.5|23
1652959520000|2022-05-19 11:25:20|11815.6|11813.6|11816.6|11814.6|11817.6|11815.6|11814.1|11812.1|35
1652959530000|2022-05-19 11:25:30|11816.5|11814.5|11815.3|11813.3|11816.5|11814.5|11814.1|11812.1|29
1652959540000|2022-05-19 11:25:40|11814.9|11812.9|11813.4|11811.4|11814.9|11812.9|11813.3|11811.3|23
1652959550000|2022-05-19 11:25:50|11814.3|11812.3|11813.9|11811.9|11814.9|11812.9|11813.4|11811.4|36
1652959560000|2022-05-19 11:26:00|11813.8|11811.8|11810.9|11808.9|11814.3|11812.3|11810.9|11808.9|32
1652959570000|2022-05-19 11:26:10|11810.5|11808.5|11813.4|11811.4|11813.8|11811.8|11809.6|11807.6|43
1652959580000|2022-05-19 11:26:20|11813.3|11811.3|11812.1|11810.1|11813.4|11811.4|11810.5|11808.5|19
1652959590000|2022-05-19 11:26:30|11812.3|11810.3|11813.4|11811.4|11813.4|11811.4|11811.8|11809.8|20
1652959600000|2022-05-19 11:26:40|11812.5|11810.5|11813.9|11811.9|11814|11812|11811.6|11809.6|42
1652959610000|2022-05-19 11:26:50|11814.4|11812.4|11824.6|11822.6|11825|11823|11814.4|11812.4|178
1652959620000|2022-05-19 11:27:00|11824.5|11822.5|11821.9|11819.9|11826.8|11824.8|11821.6|11819.6|165
1652959630000|2022-05-19 11:27:10|11821.5|11819.5|11829|11827|11829.4|11827.4|11821.5|11819.5|124
1652959640000|2022-05-19 11:27:20|11828.6|11826.6|11825.9|11823.9|11828.9|11826.9|11824.5|11822.5|53
1652959650000|2022-05-19 11:27:30|11826.3|11824.3|11828.1|11826.1|11828.3|11826.3|11823|11821|83
1652959660000|2022-05-19 11:27:40|11827.8|11825.8|11831.5|11829.5|11831.6|11829.6|11827|11825|82
1652959670000|2022-05-19 11:27:50|11831.3|11829.3|11833.1|11831.1|11834.5|11832.5|11830.9|11828.9|116
1652959680000|2022-05-19 11:28:00|11833|11831|11838.4|11836.4|11839.9|11837.9|11833|11831|248
1652959690000|2022-05-19 11:28:10|11838.5|11836.5|11840.8|11838.8|11840.8|11838.8|11835.8|11833.8|115
1652959700000|2022-05-19 11:28:20|11841.5|11839.5|11846.3|11844.3|11846.6|11844.6|11841|11839|116
1652959710000|2022-05-19 11:28:30|11846.4|11844.4|11840.9|11838.9|11846.5|11844.5|11840.9|11838.9|102
1652959720000|2022-05-19 11:28:40|11841|11839|11837.6|11835.6|11841.9|11839.9|11832|11830|234
1652959730000|2022-05-19 11:28:50|11837|11835|11833.5|11831.5|11837.6|11835.6|11831.8|11829.8|54
1652959740000|2022-05-19 11:29:00|11832.9|11830.9|11831|11829|11834.8|11832.8|11829.6|11827.6|64
1652959750000|2022-05-19 11:29:10|11830.9|11828.9|11831|11829|11833.4|11831.4|11829.9|11827.9|88
1652959760000|2022-05-19 11:29:20|11830.9|11828.9|11832.3|11830.3|11834.3|11832.3|11830.4|11828.4|37
1652959770000|2022-05-19 11:29:30|11832.1|11830.1|11836.5|11834.5|11836.5|11834.5|11832.1|11830.1|22
1652959780000|2022-05-19 11:29:40|11837.3|11835.3|11839.4|11837.4|11839.9|11837.9|11836.9|11834.9|29
1652959790000|2022-05-19 11:29:50|11839.8|11837.8|11838.5|11836.5|11841.4|11839.4|11837.4|11835.4|47
1652959800000|2022-05-19 11:30:00|11839.3|11837.3|11837.9|11835.9|11843|11841|11837.9|11835.9|96
1652959810000|2022-05-19 11:30:10|11837.8|11835.8|11834.4|11832.4|11837.8|11835.8|11833.9|11831.9|54
1652959820000|2022-05-19 11:30:20|11834.5|11832.5|11827.1|11825.1|11834.5|11832.5|11827.1|11825.1|133
1652959830000|2022-05-19 11:30:30|11827.5|11825.5|11829.1|11827.1|11830.9|11828.9|11826.1|11824.1|69
1652959840000|2022-05-19 11:30:40|11829.3|11827.3|11828.3|11826.3|11831.5|11829.5|11827.4|11825.4|55
1652959850000|2022-05-19 11:30:50|11828.1|11826.1|11823.1|11821.1|11828.5|11826.5|11823.1|11821.1|74
1652959860000|2022-05-19 11:31:00|11823|11821|11822.4|11820.4|11825.6|11823.6|11822|11820|52
1652959870000|2022-05-19 11:31:10|11822|11820|11820.6|11818.6|11823.1|11821.1|11820.6|11818.6|52
1652959880000|2022-05-19 11:31:20|11820.8|11818.8|11822.8|11820.8|11824|11822|11820.3|11818.3|41
1652959890000|2022-05-19 11:31:30|11823.3|11821.3|11820.6|11818.6|11823.9|11821.9|11819.8|11817.8|53
1652959900000|2022-05-19 11:31:40|11820.8|11818.8|11820.8|11818.8|11823.3|11821.3|11820.6|11818.6|27
1652959910000|2022-05-19 11:31:50|11820.9|11818.9|11821|11819|11822.6|11820.6|11818.8|11816.8|70
1652959920000|2022-05-19 11:32:00|11821.8|11819.8|11827|11825|11827.3|11825.3|11821.4|11819.4|54
1652959930000|2022-05-19 11:32:10|11827.1|11825.1|11826.9|11824.9|11830.3|11828.3|11826.4|11824.4|68
1652959940000|2022-05-19 11:32:20|11827|11825|11825.3|11823.3|11827.8|11825.8|11825.1|11823.1|18
1652959950000|2022-05-19 11:32:30|11825.4|11823.4|11821.5|11819.5|11825.4|11823.4|11820.9|11818.9|60
1652959960000|2022-05-19 11:32:40|11821.4|11819.4|11821.5|11819.5|11822.1|11820.1|11817.4|11815.4|86
1652959970000|2022-05-19 11:32:50|11821.6|11819.6|11816.4|11814.4|11821.9|11819.9|11814.5|11812.5|92
1652959980000|2022-05-19 11:33:00|11816.3|11814.3|11816.1|11814.1|11817.4|11815.4|11814.6|11812.6|27
1652959990000|2022-05-19 11:33:10|11816|11814|11815.9|11813.9|11816.1|11814.1|11814.5|11812.5|95
1652960000000|2022-05-19 11:33:20|11815.3|11813.3|11816.5|11814.5|11816.5|11814.5|11814.9|11812.9|17
1652960010000|2022-05-19 11:33:30|11816.4|11814.4|11816.1|11814.1|11816.9|11814.9|11815.5|11813.5|18
1652960020000|2022-05-19 11:33:40|11816.3|11814.3|11821.6|11819.6|11821.6|11819.6|11816.3|11814.3|48
1652960030000|2022-05-19 11:33:50|11821.8|11819.8|11823.5|11821.5|11825.6|11823.6|11820|11818|69
1652960040000|2022-05-19 11:34:00|11824.1|11822.1|11821.4|11819.4|11824.9|11822.9|11821.4|11819.4|42
1652960050000|2022-05-19 11:34:10|11821.6|11819.6|11824.1|11822.1|11824.1|11822.1|11820.8|11818.8|62
1652960060000|2022-05-19 11:34:20|11824|11822|11819.8|11817.8|11824|11822|11819.8|11817.8|26
1652960070000|2022-05-19 11:34:30|11820.3|11818.3|11816.8|11814.8|11820.9|11818.9|11816.1|11814.1|42
1652960080000|2022-05-19 11:34:40|11816.9|11814.9|11816.5|11814.5|11817.6|11815.6|11815.6|11813.6|39
1652960090000|2022-05-19 11:34:50|11816.6|11814.6|11818.6|11816.6|11818.8|11816.8|11815.6|11813.6|41
1652960100000|2022-05-19 11:35:00|11818.9|11816.9|11819.9|11817.9|11819.9|11817.9|11817.9|11815.9|23
1652960110000|2022-05-19 11:35:10|11820|11818|11822.5|11820.5|11823|11821|11819.6|11817.6|28
1652960120000|2022-05-19 11:35:20|11822|11820|11822.3|11820.3|11823.3|11821.3|11819|11817|31
1652960130000|2022-05-19 11:35:30|11821.4|11819.4|11823.1|11821.1|11823.3|11821.3|11820.1|11818.1|33
1652960140000|2022-05-19 11:35:40|11822.5|11820.5|11826.3|11824.3|11826.3|11824.3|11821.3|11819.3|60
1652960150000|2022-05-19 11:35:50|11826.1|11824.1|11827.6|11825.6|11827.9|11825.9|11825.5|11823.5|64
1652960160000|2022-05-19 11:36:00|11827.9|11825.9|11825.3|11823.3|11827.9|11825.9|11822.4|11820.4|46
1652960170000|2022-05-19 11:36:10|11824.6|11822.6|11827.1|11825.1|11827.1|11825.1|11824|11822|14
1652960180000|2022-05-19 11:36:20|11827.3|11825.3|11827.8|11825.8|11832.6|11830.6|11826.5|11824.5|134
1652960190000|2022-05-19 11:36:30|11827.1|11825.1|11827.8|11825.8|11828.9|11826.9|11826.4|11824.4|19
1652960200000|2022-05-19 11:36:40|11826.8|11824.8|11827.8|11825.8|11829.1|11827.1|11826.5|11824.5|31
1652960210000|2022-05-19 11:36:50|11827.9|11825.9|11827.5|11825.5|11828.3|11826.3|11827.5|11825.5|6
1652960220000|2022-05-19 11:37:00|11825.8|11823.8|11825.1|11823.1|11826.9|11824.9|11825.1|11823.1|19
1652960230000|2022-05-19 11:37:10|11825.6|11823.6|11824.1|11822.1|11826.5|11824.5|11823.8|11821.8|35
1652960240000|2022-05-19 11:37:20|11824.3|11822.3|11825.6|11823.6|11825.8|11823.8|11824.3|11822.3|13
1652960250000|2022-05-19 11:37:30|11825.8|11823.8|11832.3|11830.3|11834.8|11832.8|11825.6|11823.6|53
1652960260000|2022-05-19 11:37:40|11832.4|11830.4|11825.8|11823.8|11833.1|11831.1|11824.6|11822.6|40
1652960270000|2022-05-19 11:37:50|11825.6|11823.6|11822.5|11820.5|11826.3|11824.3|11820.5|11818.5|95
1652960280000|2022-05-19 11:38:00|11822.4|11820.4|11824.9|11822.9|11824.9|11822.9|11821|11819|44
1652960290000|2022-05-19 11:38:10|11822.9|11820.9|11822.6|11820.6|11824.5|11822.5|11822.3|11820.3|40
1652960300000|2022-05-19 11:38:20|11822.8|11820.8|11823.6|11821.6|11823.6|11821.6|11821.3|11819.3|16
1652960310000|2022-05-19 11:38:30|11823.9|11821.9|11824.5|11822.5|11824.6|11822.6|11821.5|11819.5|21
1652960320000|2022-05-19 11:38:40|11824.4|11822.4|11823|11821|11824.6|11822.6|11822.6|11820.6|7
1652960330000|2022-05-19 11:38:50|11822.9|11820.9|11819.8|11817.8|11822.9|11820.9|11819.1|11817.1|25
1652960340000|2022-05-19 11:39:00|11820.1|11818.1|11818.1|11816.1|11821.3|11819.3|11818.1|11816.1|118
1652960350000|2022-05-19 11:39:10|11819.5|11817.5|11820|11818|11820.6|11818.6|11817.9|11815.9|41
1652960360000|2022-05-19 11:39:20|11819.6|11817.6|11822|11820|11822|11820|11817.8|11815.8|63
1652960370000|2022-05-19 11:39:30|11821.9|11819.9|11822|11820|11823.9|11821.9|11821.5|11819.5|28
1652960380000|2022-05-19 11:39:40|11821.9|11819.9|11823.9|11821.9|11824|11822|11821.8|11819.8|10
1652960390000|2022-05-19 11:39:50|11824|11822|11825.4|11823.4|11825.6|11823.6|11823.5|11821.5|23
1652960400000|2022-05-19 11:40:00|11826.1|11824.1|11821.9|11819.9|11826.3|11824.3|11821.6|11819.6|48
1652960410000|2022-05-19 11:40:10|11822|11820|11819.6|11817.6|11822.6|11820.6|11819.6|11817.6|68
1652960420000|2022-05-19 11:40:20|11819.5|11817.5|11824.8|11822.8|11824.8|11822.8|11818.4|11816.4|30
1652960430000|2022-05-19 11:40:30|11824.6|11822.6|11829.5|11827.5|11830.6|11828.6|11824.6|11822.6|70
1652960440000|2022-05-19 11:40:40|11829.6|11827.6|11833.8|11831.8|11833.8|11831.8|11828.8|11826.8|135
1652960450000|2022-05-19 11:40:50|11833.9|11831.9|11833.4|11831.4|11836.1|11834.1|11832.8|11830.8|87
1652960460000|2022-05-19 11:41:00|11833.1|11831.1|11833.4|11831.4|11833.4|11831.4|11828|11826|78
1652960470000|2022-05-19 11:41:10|11833.3|11831.3|11836.6|11834.6|11836.6|11834.6|11833.1|11831.1|43
1652960480000|2022-05-19 11:41:20|11836.5|11834.5|11834.3|11832.3|11836.6|11834.6|11832|11830|43
1652960490000|2022-05-19 11:41:30|11834.4|11832.4|11833|11831|11836.5|11834.5|11832.9|11830.9|24
1652960500000|2022-05-19 11:41:40|11833.1|11831.1|11834.6|11832.6|11834.6|11832.6|11830.8|11828.8|26
1652960510000|2022-05-19 11:41:50|11835.1|11833.1|11834.3|11832.3|11836.8|11834.8|11834.3|11832.3|37
1652960520000|2022-05-19 11:42:00|11834.1|11832.1|11841|11839|11841.3|11839.3|11832.9|11830.9|79
1652960530000|2022-05-19 11:42:10|11840.9|11838.9|11842.9|11840.9|11843.9|11841.9|11839.9|11837.9|94
1652960540000|2022-05-19 11:42:20|11843|11841|11846.4|11844.4|11849.8|11847.8|11841.8|11839.8|180
1652960550000|2022-05-19 11:42:30|11846|11844|11843|11841|11847.1|11845.1|11841|11839|143
1652960560000|2022-05-19 11:42:40|11842.8|11840.8|11845|11843|11846|11844|11841.6|11839.6|45
1652960570000|2022-05-19 11:42:50|11844.8|11842.8|11841.1|11839.1|11845|11843|11840.9|11838.9|29
1652960580000|2022-05-19 11:43:00|11841|11839|11836.3|11834.3|11841|11839|11834.9|11832.9|83
1652960590000|2022-05-19 11:43:10|11836.1|11834.1|11838.1|11836.1|11838.6|11836.6|11835.9|11833.9|21
1652960600000|2022-05-19 11:43:20|11837.8|11835.8|11841.6|11839.6|11841.8|11839.8|11837.5|11835.5|32
1652960610000|2022-05-19 11:43:30|11842.8|11840.8|11840.3|11838.3|11843.3|11841.3|11839.4|11837.4|34
1652960620000|2022-05-19 11:43:40|11840.4|11838.4|11843.3|11841.3|11844.1|11842.1|11839.3|11837.3|23
1652960630000|2022-05-19 11:43:50|11843.4|11841.4|11847.3|11845.3|11849.4|11847.4|11842.8|11840.8|67
1652960640000|2022-05-19 11:44:00|11846.8|11844.8|11849.4|11847.4|11853.1|11851.1|11846.5|11844.5|141
1652960650000|2022-05-19 11:44:10|11849.3|11847.3|11848|11846|11851.1|11849.1|11847|11845|113
1652960660000|2022-05-19 11:44:20|11848.1|11846.1|11845.1|11843.1|11848.1|11846.1|11844.1|11842.1|31
1652960670000|2022-05-19 11:44:30|11845.3|11843.3|11843|11841|11845.5|11843.5|11842.3|11840.3|63
1652960680000|2022-05-19 11:44:40|11843.1|11841.1|11841.5|11839.5|11845.3|11843.3|11841.1|11839.1|73
1652960690000|2022-05-19 11:44:50|11843|11841|11843|11841|11844.1|11842.1|11842.4|11840.4|21
1652960700000|2022-05-19 11:45:00|11843.1|11841.1|11839.5|11837.5|11843.1|11841.1|11837.1|11835.1|40
1652960710000|2022-05-19 11:45:10|11839.3|11837.3|11839.9|11837.9|11840.4|11838.4|11838.3|11836.3|30
1652960720000|2022-05-19 11:45:20|11839.8|11837.8|11839|11837|11842.3|11840.3|11838.6|11836.6|17
1652960730000|2022-05-19 11:45:30|11838.8|11836.8|11840.3|11838.3|11841.8|11839.8|11838.5|11836.5|17
1652960740000|2022-05-19 11:45:40|11840.1|11838.1|11833.1|11831.1|11840.1|11838.1|11833.1|11831.1|44
1652960750000|2022-05-19 11:45:50|11833.5|11831.5|11834.3|11832.3|11836.1|11834.1|11832|11830|75
1652960760000|2022-05-19 11:46:00|11835.1|11833.1|11837.3|11835.3|11838.8|11836.8|11835|11833|48
1652960770000|2022-05-19 11:46:10|11836.9|11834.9|11832.8|11830.8|11836.9|11834.9|11832|11830|17
1652960780000|2022-05-19 11:46:20|11832.6|11830.6|11831|11829|11834|11832|11830.8|11828.8|64
1652960790000|2022-05-19 11:46:30|11830.8|11828.8|11829.8|11827.8|11831|11829|11828.6|11826.6|29
1652960800000|2022-05-19 11:46:40|11829.9|11827.9|11830.3|11828.3|11831.5|11829.5|11829.8|11827.8|11
1652960810000|2022-05-19 11:46:50|11830.1|11828.1|11830.3|11828.3|11830.6|11828.6|11828.8|11826.8|13
1652960820000|2022-05-19 11:47:00|11832.1|11830.1|11833.8|11831.8|11833.9|11831.9|11829.1|11827.1|37
1652960830000|2022-05-19 11:47:10|11834.9|11832.9|11828.9|11826.9|11834.9|11832.9|11828.8|11826.8|30
1652960840000|2022-05-19 11:47:20|11829|11827|11826.3|11824.3|11830|11828|11826|11824|34
1652960850000|2022-05-19 11:47:30|11826.4|11824.4|11822.8|11820.8|11826.4|11824.4|11822.5|11820.5|79
1652960860000|2022-05-19 11:47:40|11821.6|11819.6|11820.1|11818.1|11823.1|11821.1|11820|11818|107
1652960870000|2022-05-19 11:47:50|11820.3|11818.3|11820.9|11818.9|11821.3|11819.3|11818.3|11816.3|108
1652960880000|2022-05-19 11:48:00|11821.1|11819.1|11821.1|11819.1|11821.3|11819.3|11819.9|11817.9|52
1652960890000|2022-05-19 11:48:10|11821|11819|11819.5|11817.5|11821.1|11819.1|11818.5|11816.5|35
1652960900000|2022-05-19 11:48:20|11820.4|11818.4|11820|11818|11820.5|11818.5|11819.5|11817.5|29
1652960910000|2022-05-19 11:48:30|11819.6|11817.6|11818|11816|11819.6|11817.6|11816|11814|45
1652960920000|2022-05-19 11:48:40|11817.9|11815.9|11819|11817|11821|11819|11817.8|11815.8|43
1652960930000|2022-05-19 11:48:50|11819.1|11817.1|11821.6|11819.6|11821.6|11819.6|11819.1|11817.1|22
1652960940000|2022-05-19 11:49:00|11822|11820|11821.5|11819.5|11822.1|11820.1|11819.5|11817.5|21
1652960950000|2022-05-19 11:49:10|11821.4|11819.4|11821.6|11819.6|11822|11820|11820.8|11818.8|15
1652960960000|2022-05-19 11:49:20|11821.8|11819.8|11820.8|11818.8|11821.8|11819.8|11820|11818|14
1652960970000|2022-05-19 11:49:30|11820.9|11818.9|11820.5|11818.5|11822.9|11820.9|11820.3|11818.3|60
1652960980000|2022-05-19 11:49:40|11820.6|11818.6|11822.6|11820.6|11822.6|11820.6|11820.5|11818.5|9
1652960990000|2022-05-19 11:49:50|11822.9|11820.9|11824.8|11822.8|11825.8|11823.8|11822.5|11820.5|90
1652961000000|2022-05-19 11:50:00|11823.9|11821.9|11820|11818|11823.9|11821.9|11819.9|11817.9|31
1652961010000|2022-05-19 11:50:10|11819.9|11817.9|11818.6|11816.6|11820.3|11818.3|11817|11815|47
1652961020000|2022-05-19 11:50:20|11818.3|11816.3|11815.4|11813.4|11818.3|11816.3|11814.4|11812.4|70
1652961030000|2022-05-19 11:50:30|11815.3|11813.3|11817.8|11815.8|11817.8|11815.8|11815|11813|32
1652961040000|2022-05-19 11:50:40|11817.9|11815.9|11822.3|11820.3|11823.5|11821.5|11817.9|11815.9|50
1652961050000|2022-05-19 11:50:50|11822.1|11820.1|11825.8|11823.8|11825.9|11823.9|11821.5|11819.5|19
1652961060000|2022-05-19 11:51:00|11825.5|11823.5|11822.9|11820.9|11825.5|11823.5|11822|11820|20
1652961070000|2022-05-19 11:51:10|11822.8|11820.8|11821.1|11819.1|11823.4|11821.4|11820.9|11818.9|17
1652961080000|2022-05-19 11:51:20|11821.4|11819.4|11821|11819|11821.5|11819.5|11820.8|11818.8|17
1652961090000|2022-05-19 11:51:30|11821.1|11819.1|11819.4|11817.4|11822|11820|11819.1|11817.1|24
1652961100000|2022-05-19 11:51:40|11819.1|11817.1|11822.6|11820.6|11822.6|11820.6|11818.8|11816.8|12
1652961110000|2022-05-19 11:51:50|11821.8|11819.8|11816|11814|11822.3|11820.3|11815.8|11813.8|67
1652961120000|2022-05-19 11:52:00|11816.1|11814.1|11819.4|11817.4|11819.4|11817.4|11816.1|11814.1|20
1652961130000|2022-05-19 11:52:10|11819.8|11817.8|11818|11816|11819.8|11817.8|11818|11816|17
1652961140000|2022-05-19 11:52:20|11817.9|11815.9|11822.4|11820.4|11822.4|11820.4|11817.9|11815.9|11
1652961150000|2022-05-19 11:52:30|11822.3|11820.3|11819.5|11817.5|11822.3|11820.3|11819|11817|18
1652961160000|2022-05-19 11:52:40|11819.4|11817.4|11823.6|11821.6|11823.8|11821.8|11819|11817|29
1652961170000|2022-05-19 11:52:50|11823.8|11821.8|11822.9|11820.9|11823.8|11821.8|11822.8|11820.8|9
1652961180000|2022-05-19 11:53:00|11823.1|11821.1|11822.8|11820.8|11823.1|11821.1|11820.8|11818.8|18
1652961190000|2022-05-19 11:53:10|11822.6|11820.6|11821.3|11819.3|11822.8|11820.8|11820.5|11818.5|41
1652961200000|2022-05-19 11:53:20|11820.8|11818.8|11820|11818|11821.6|11819.6|11819.4|11817.4|11
1652961210000|2022-05-19 11:53:30|11819.9|11817.9|11820.1|11818.1|11820.6|11818.6|11818.8|11816.8|16
1652961220000|2022-05-19 11:53:40|11821.8|11819.8|11822.6|11820.6|11822.6|11820.6|11821.3|11819.3|10
1652961230000|2022-05-19 11:53:50|11822.3|11820.3|11817.3|11815.3|11822.3|11820.3|11816.9|11814.9|47
1652961240000|2022-05-19 11:54:00|11817.1|11815.1|11819.5|11817.5|11820.3|11818.3|11816.8|11814.8|20
1652961250000|2022-05-19 11:54:10|11819.6|11817.6|11820.3|11818.3|11821.1|11819.1|11819.6|11817.6|9
1652961260000|2022-05-19 11:54:20|11820.4|11818.4|11820.8|11818.8|11821|11819|11820.4|11818.4|7
1652961270000|2022-05-19 11:54:30|11820.6|11818.6|11821.8|11819.8|11821.8|11819.8|11820.4|11818.4|7
1652961280000|2022-05-19 11:54:40|11821.6|11819.6|11825.6|11823.6|11825.6|11823.6|11821.6|11819.6|24
1652961290000|2022-05-19 11:54:50|11825.8|11823.8|11829|11827|11830.1|11828.1|11824.9|11822.9|85
1652961300000|2022-05-19 11:55:00|11829.1|11827.1|11830.1|11828.1|11831.3|11829.3|11828.3|11826.3|60
1652961310000|2022-05-19 11:55:10|11830.4|11828.4|11833.4|11831.4|11834.6|11832.6|11828.1|11826.1|56
1652961320000|2022-05-19 11:55:20|11833.3|11831.3|11834.6|11832.6|11834.9|11832.9|11831.8|11829.8|19
1652961330000|2022-05-19 11:55:30|11834.8|11832.8|11834.4|11832.4|11835.9|11833.9|11834|11832|36
1652961340000|2022-05-19 11:55:40|11834.5|11832.5|11834.4|11832.4|11835.1|11833.1|11832.6|11830.6|37
1652961350000|2022-05-19 11:55:50|11834.3|11832.3|11837.5|11835.5|11837.8|11835.8|11834.3|11832.3|43
1652961360000|2022-05-19 11:56:00|11837.6|11835.6|11839|11837|11841|11839|11835.8|11833.8|80
1652961370000|2022-05-19 11:56:10|11838.9|11836.9|11840.5|11838.5|11840.5|11838.5|11837.1|11835.1|63
1652961380000|2022-05-19 11:56:20|11840.3|11838.3|11846|11844|11846|11844|11837|11835|118
1652961390000|2022-05-19 11:56:30|11846.1|11844.1|11848.1|11846.1|11852.8|11850.8|11844.5|11842.5|210
1652961400000|2022-05-19 11:56:40|11848.3|11846.3|11848.9|11846.9|11849.3|11847.3|11846.1|11844.1|69
1652961410000|2022-05-19 11:56:50|11848.6|11846.6|11846.4|11844.4|11849.5|11847.5|11846.4|11844.4|17
1652961420000|2022-05-19 11:57:00|11846.3|11844.3|11845|11843|11847|11845|11840.1|11838.1|88
1652961430000|2022-05-19 11:57:10|11845.1|11843.1|11845.1|11843.1|11845.8|11843.8|11843.3|11841.3|29
1652961440000|2022-05-19 11:57:20|11845.3|11843.3|11843.3|11841.3|11845.5|11843.5|11841.6|11839.6|44
1652961450000|2022-05-19 11:57:30|11844.5|11842.5|11842.5|11840.5|11847.1|11845.1|11842.1|11840.1|33
1652961460000|2022-05-19 11:57:40|11842.6|11840.6|11841.6|11839.6|11843|11841|11840.9|11838.9|39
1652961470000|2022-05-19 11:57:50|11843.8|11841.8|11848.1|11846.1|11848.5|11846.5|11842.5|11840.5|117
1652961480000|2022-05-19 11:58:00|11848.3|11846.3|11846.3|11844.3|11848.3|11846.3|11843.8|11841.8|20
1652961490000|2022-05-19 11:58:10|11846.1|11844.1|11843.9|11841.9|11846.3|11844.3|11843.1|11841.1|11
1652961500000|2022-05-19 11:58:20|11844|11842|11843.6|11841.6|11846|11844|11843|11841|17
1652961510000|2022-05-19 11:58:30|11843.8|11841.8|11851.6|11849.6|11852|11850|11843.6|11841.6|44
1652961520000|2022-05-19 11:58:40|11851.8|11849.8|11849.8|11847.8|11853|11851|11848|11846|76
1652961530000|2022-05-19 11:58:50|11849.9|11847.9|11852.4|11850.4|11852.5|11850.5|11847.6|11845.6|40
1652961540000|2022-05-19 11:59:00|11852.3|11850.3|11857|11855|11857.4|11855.4|11851.4|11849.4|168
1652961550000|2022-05-19 11:59:10|11856.8|11854.8|11852.5|11850.5|11856.8|11854.8|11851.4|11849.4|57
1652961560000|2022-05-19 11:59:20|11852.6|11850.6|11850.9|11848.9|11852.6|11850.6|11850.3|11848.3|26
1652961570000|2022-05-19 11:59:30|11850.8|11848.8|11841.9|11839.9|11850.8|11848.8|11841.4|11839.4|77
1652961580000|2022-05-19 11:59:40|11841.4|11839.4|11840.6|11838.6|11842.1|11840.1|11839.4|11837.4|40
1652961590000|2022-05-19 11:59:50|11840.5|11838.5|11840.9|11838.9|11841.3|11839.3|11839.3|11837.3|61
1652961600000|2022-05-19 12:00:00|11840.8|11838.8|11839|11837|11843.9|11841.9|11839|11837|68
1652961610000|2022-05-19 12:00:10|11839.3|11837.3|11839.6|11837.6|11842|11840|11838.8|11836.8|50
1652961620000|2022-05-19 12:00:20|11839.8|11837.8|11836.4|11834.4|11839.8|11837.8|11835.8|11833.8|50
1652961630000|2022-05-19 12:00:30|11836.3|11834.3|11839.8|11837.8|11840.9|11838.9|11836.1|11834.1|60
1652961640000|2022-05-19 12:00:40|11839.6|11837.6|11841.6|11839.6|11842.1|11840.1|11839.6|11837.6|44
1652961650000|2022-05-19 12:00:50|11842.1|11840.1|11842.3|11840.3|11843.9|11841.9|11841.8|11839.8|24
1652961660000|2022-05-19 12:01:00|11842.5|11840.5|11840.1|11838.1|11842.8|11840.8|11840.1|11838.1|14
1652961670000|2022-05-19 12:01:10|11840.3|11838.3|11834.3|11832.3|11840.3|11838.3|11833.9|11831.9|54
1652961680000|2022-05-19 12:01:20|11833.9|11831.9|11830.3|11828.3|11837|11835|11830.1|11828.1|73
1652961690000|2022-05-19 12:01:30|11830|11828|11831.8|11829.8|11833.9|11831.9|11829.9|11827.9|36
1652961700000|2022-05-19 12:01:40|11831.9|11829.9|11834.4|11832.4|11835.6|11833.6|11831.9|11829.9|26
1652961710000|2022-05-19 12:01:50|11834.5|11832.5|11834.1|11832.1|11835.4|11833.4|11833.5|11831.5|9
1652961720000|2022-05-19 12:02:00|11834|11832|11833.6|11831.6|11835.8|11833.8|11833.4|11831.4|42
1652961730000|2022-05-19 12:02:10|11833.8|11831.8|11837.9|11835.9|11839.1|11837.1|11833.8|11831.8|34
1652961740000|2022-05-19 12:02:20|11838.3|11836.3|11837.1|11835.1|11838.6|11836.6|11837.1|11835.1|16
1652961750000|2022-05-19 12:02:30|11837|11835|11834.5|11832.5|11837.1|11835.1|11834.5|11832.5|21
1652961760000|2022-05-19 12:02:40|11834.4|11832.4|11833|11831|11834.5|11832.5|11831.9|11829.9|16
1652961770000|2022-05-19 12:02:50|11832.9|11830.9|11829.1|11827.1|11832.9|11830.9|11828.4|11826.4|79
1652961780000|2022-05-19 12:03:00|11828.9|11826.9|11825.8|11823.8|11829.3|11827.3|11825.1|11823.1|74
1652961790000|2022-05-19 12:03:10|11826|11824|11821.9|11819.9|11828.6|11826.6|11821.9|11819.9|87
1652961800000|2022-05-19 12:03:20|11821.8|11819.8|11823.8|11821.8|11823.8|11821.8|11820.6|11818.6|70
1652961810000|2022-05-19 12:03:30|11823.9|11821.9|11821|11819|11824.5|11822.5|11820.6|11818.6|38
1652961820000|2022-05-19 12:03:40|11821.1|11819.1|11821.6|11819.6|11822.8|11820.8|11820.5|11818.5|43
1652961830000|2022-05-19 12:03:50|11821.9|11819.9|11821.6|11819.6|11823.4|11821.4|11821.4|11819.4|9
1652961840000|2022-05-19 12:04:00|11821.5|11819.5|11822.5|11820.5|11823|11821|11821|11819|22
1652961850000|2022-05-19 12:04:10|11822.6|11820.6|11822.3|11820.3|11823.8|11821.8|11821.4|11819.4|25
1652961860000|2022-05-19 12:04:20|11822.4|11820.4|11823.8|11821.8|11824.6|11822.6|11822.3|11820.3|31
1652961870000|2022-05-19 12:04:30|11824.4|11822.4|11826.6|11824.6|11827.6|11825.6|11824|11822|57
1652961880000|2022-05-19 12:04:40|11826.5|11824.5|11824.6|11822.6|11826.5|11824.5|11823.1|11821.1|24
1652961890000|2022-05-19 12:04:50|11824.8|11822.8|11825.3|11823.3|11826.8|11824.8|11824.1|11822.1|50
1652961900000|2022-05-19 12:05:00|11825.1|11823.1|11825.4|11823.4|11825.8|11823.8|11821.8|11819.8|50
1652961910000|2022-05-19 12:05:10|11825.5|11823.5|11820.8|11818.8|11825.5|11823.5|11820.8|11818.8|59
1652961920000|2022-05-19 12:05:20|11820.9|11818.9|11822.3|11820.3|11822.6|11820.6|11820.6|11818.6|21
1652961930000|2022-05-19 12:05:30|11822.4|11820.4|11821.9|11819.9|11822.5|11820.5|11821.8|11819.8|14
1652961940000|2022-05-19 12:05:40|11821.8|11819.8|11821.4|11819.4|11821.8|11819.8|11820.4|11818.4|20
1652961950000|2022-05-19 12:05:50|11821.3|11819.3|11820.9|11818.9|11821.8|11819.8|11820.3|11818.3|28
1652961960000|2022-05-19 12:06:00|11820.6|11818.6|11823.1|11821.1|11823.5|11821.5|11820.6|11818.6|18
1652961970000|2022-05-19 12:06:10|11824.1|11822.1|11825.8|11823.8|11826.3|11824.3|11823.6|11821.6|21
1652961980000|2022-05-19 12:06:20|11825.6|11823.6|11824.5|11822.5|11828|11826|11824.5|11822.5|46
1652961990000|2022-05-19 12:06:30|11824.6|11822.6|11825.9|11823.9|11825.9|11823.9|11824.4|11822.4|7
1652962000000|2022-05-19 12:06:40|11826|11824|11828.9|11826.9|11828.9|11826.9|11825.9|11823.9|31
1652962010000|2022-05-19 12:06:50|11829|11827|11829|11827|11830.4|11828.4|11828.1|11826.1|34
1652962020000|2022-05-19 12:07:00|11828.8|11826.8|11827.9|11825.9|11828.8|11826.8|11825|11823|64
1652962030000|2022-05-19 12:07:10|11827.6|11825.6|11822.8|11820.8|11827.8|11825.8|11821.8|11819.8|54
1652962040000|2022-05-19 12:07:20|11822.9|11820.9|11824.1|11822.1|11824.9|11822.9|11822.3|11820.3|27
1652962050000|2022-05-19 12:07:30|11823.8|11821.8|11823.9|11821.9|11824.9|11822.9|11823.3|11821.3|7
1652962060000|2022-05-19 12:07:40|11823.8|11821.8|11828.1|11826.1|11828.1|11826.1|11823.8|11821.8|32
1652962070000|2022-05-19 12:07:50|11828.3|11826.3|11829.1|11827.1|11829.5|11827.5|11827.3|11825.3|24
1652962080000|2022-05-19 12:08:00|11829.3|11827.3|11830.6|11828.6|11832.6|11830.6|11829.1|11827.1|46
1652962090000|2022-05-19 12:08:10|11830.4|11828.4|11829.9|11827.9|11831.5|11829.5|11829.6|11827.6|28
1652962100000|2022-05-19 12:08:20|11829.8|11827.8|11831.4|11829.4|11831.9|11829.9|11829.1|11827.1|18
1652962110000|2022-05-19 12:08:30|11831.5|11829.5|11831.1|11829.1|11831.6|11829.6|11829.8|11827.8|13
1652962120000|2022-05-19 12:08:40|11831.3|11829.3|11830.1|11828.1|11833.5|11831.5|11829.1|11827.1|52
1652962130000|2022-05-19 12:08:50|11830|11828|11828.3|11826.3|11830|11828|11828.3|11826.3|32
1652962140000|2022-05-19 12:09:00|11827.8|11825.8|11828|11826|11828|11826|11825.4|11823.4|28
1652962150000|2022-05-19 12:09:10|11828.4|11826.4|11825.9|11823.9|11829.4|11827.4|11825.3|11823.3|20
1652962160000|2022-05-19 12:09:20|11825.8|11823.8|11826|11824|11826.6|11824.6|11825.3|11823.3|10
1652962170000|2022-05-19 12:09:30|11826.1|11824.1|11825.5|11823.5|11827.1|11825.1|11825.4|11823.4|22
1652962180000|2022-05-19 12:09:40|11825.6|11823.6|11825.5|11823.5|11827.1|11825.1|11825|11823|20
1652962190000|2022-05-19 12:09:50|11825.4|11823.4|11823.4|11821.4|11825.4|11823.4|11822.4|11820.4|36
1652962200000|2022-05-19 12:10:00|11823.3|11821.3|11826.1|11824.1|11826.8|11824.8|11823.3|11821.3|12
1652962210000|2022-05-19 12:10:10|11826.3|11824.3|11828.4|11826.4|11829.8|11827.8|11825.8|11823.8|34
1652962220000|2022-05-19 12:10:20|11828.5|11826.5|11831.1|11829.1|11831.3|11829.3|11827.3|11825.3|28
1652962230000|2022-05-19 12:10:30|11831.3|11829.3|11831|11829|11832.4|11830.4|11829.8|11827.8|72
1652962240000|2022-05-19 12:10:40|11830.9|11828.9|11826|11824|11831.4|11829.4|11825.4|11823.4|26
1652962250000|2022-05-19 12:10:50|11825.4|11823.4|11828.3|11826.3|11828.3|11826.3|11825.4|11823.4|14
1652962260000|2022-05-19 12:11:00|11828.6|11826.6|11823.8|11821.8|11830|11828|11823.5|11821.5|64
1652962270000|2022-05-19 12:11:10|11823.9|11821.9|11821|11819|11823.9|11821.9|11820.4|11818.4|84
1652962280000|2022-05-19 12:11:20|11821.1|11819.1|11818.6|11816.6|11821.1|11819.1|11818.1|11816.1|84
1652962290000|2022-05-19 12:11:30|11818.8|11816.8|11820.6|11818.6|11821.5|11819.5|11818.6|11816.6|37
1652962300000|2022-05-19 12:11:40|11819.3|11817.3|11818.6|11816.6|11819.3|11817.3|11816.4|11814.4|82
1652962310000|2022-05-19 12:11:50|11818.9|11816.9|11817.9|11815.9|11819.1|11817.1|11816.9|11814.9|52
1652962320000|2022-05-19 12:12:00|11818|11816|11819.1|11817.1|11821.1|11819.1|11817.8|11815.8|35
1652962330000|2022-05-19 12:12:10|11819.3|11817.3|11819|11817|11821.6|11819.6|11819|11817|20
1652962340000|2022-05-19 12:12:20|11819.3|11817.3|11815.6|11813.6|11820.8|11818.8|11813.9|11811.9|200
1652962350000|2022-05-19 12:12:30|11815.8|11813.8|11819.4|11817.4|11819.6|11817.6|11815|11813|42
1652962360000|2022-05-19 12:12:40|11819.5|11817.5|11820.9|11818.9|11821.1|11819.1|11819.4|11817.4|36
1652962370000|2022-05-19 12:12:50|11821|11819|11817.6|11815.6|11822.8|11820.8|11817.4|11815.4|76
1652962380000|2022-05-19 12:13:00|11817.5|11815.5|11818.1|11816.1|11819.5|11817.5|11816.5|11814.5|25
1652962390000|2022-05-19 12:13:10|11818.3|11816.3|11818.8|11816.8|11820|11818|11818.1|11816.1|21
1652962400000|2022-05-19 12:13:20|11819.5|11817.5|11817.1|11815.1|11820.1|11818.1|11815.9|11813.9|31
1652962410000|2022-05-19 12:13:30|11817.3|11815.3|11814.1|11812.1|11817.3|11815.3|11813.6|11811.6|32
1652962420000|2022-05-19 12:13:40|11814|11812|11813.5|11811.5|11815.3|11813.3|11813.3|11811.3|63
1652962430000|2022-05-19 12:13:50|11814|11812|11813.9|11811.9|11815.6|11813.6|11813.5|11811.5|42
1652962440000|2022-05-19 12:14:00|11813.8|11811.8|11815.1|11813.1|11815.6|11813.6|11813.6|11811.6|30
1652962450000|2022-05-19 12:14:10|11815.5|11813.5|11814.6|11812.6|11815.8|11813.8|11814.5|11812.5|25
1652962460000|2022-05-19 12:14:20|11814.5|11812.5|11809.8|11807.8|11814.9|11812.9|11809.6|11807.6|80
1652962470000|2022-05-19 12:14:30|11809.6|11807.6|11809.6|11807.6|11810|11808|11808.5|11806.5|143
1652962480000|2022-05-19 12:14:40|11809.8|11807.8|11812.6|11810.6|11814.5|11812.5|11809.5|11807.5|92
1652962490000|2022-05-19 12:14:50|11812.3|11810.3|11812.3|11810.3|11812.3|11810.3|11809.9|11807.9|42
1652962500000|2022-05-19 12:15:00|11812.4|11810.4|11812.9|11810.9|11814.8|11812.8|11811.9|11809.9|65
1652962510000|2022-05-19 12:15:10|11813|11811|11809.3|11807.3|11813.1|11811.1|11805.4|11803.4|109
1652962520000|2022-05-19 12:15:20|11809.4|11807.4|11806.3|11804.3|11809.8|11807.8|11805.8|11803.8|35
1652962530000|2022-05-19 12:15:30|11806.4|11804.4|11804.1|11802.1|11806.5|11804.5|11804|11802|87
1652962540000|2022-05-19 12:15:40|11804|11802|11803.3|11801.3|11807.1|11805.1|11803.3|11801.3|83
1652962550000|2022-05-19 12:15:50|11803.1|11801.1|11804.4|11802.4|11804.4|11802.4|11800.4|11798.4|54
1652962560000|2022-05-19 12:16:00|11804.5|11802.5|11803.6|11801.6|11804.9|11802.9|11802.9|11800.9|42
1652962570000|2022-05-19 12:16:10|11803.5|11801.5|11803|11801|11804.9|11802.9|11801.5|11799.5|55
1652962580000|2022-05-19 12:16:20|11803.1|11801.1|11803.1|11801.1|11804.4|11802.4|11802|11800|48
1652962590000|2022-05-19 12:16:30|11803.4|11801.4|11801.8|11799.8|11804.5|11802.5|11801.4|11799.4|41
1652962600000|2022-05-19 12:16:40|11801.9|11799.9|11802.6|11800.6|11804|11802|11801.9|11799.9|24
1652962610000|2022-05-19 12:16:50|11802.8|11800.8|11801.6|11799.6|11803.8|11801.8|11801.5|11799.5|34
1652962620000|2022-05-19 12:17:00|11802|11800|11802.6|11800.6|11803.1|11801.1|11801|11799|39
1652962630000|2022-05-19 12:17:10|11802.5|11800.5|11807.1|11805.1|11807.4|11805.4|11802.4|11800.4|47
1652962640000|2022-05-19 12:17:20|11807.3|11805.3|11807.6|11805.6|11808.5|11806.5|11806.8|11804.8|56
1652962650000|2022-05-19 12:17:30|11808.1|11806.1|11806.8|11804.8|11808.6|11806.6|11803.9|11801.9|109
1652962660000|2022-05-19 12:17:40|11807.6|11805.6|11807.1|11805.1|11807.6|11805.6|11805.6|11803.6|34
1652962670000|2022-05-19 12:17:50|11807|11805|11807.1|11805.1|11809.5|11807.5|11806.3|11804.3|35
1652962680000|2022-05-19 12:18:00|11807.3|11805.3|11807.6|11805.6|11809.8|11807.8|11807.1|11805.1|42
1652962690000|2022-05-19 12:18:10|11807.8|11805.8|11808.9|11806.9|11809.6|11807.6|11807.6|11805.6|27
1652962700000|2022-05-19 12:18:20|11808.8|11806.8|11808.9|11806.9|11809.6|11807.6|11808.3|11806.3|10
1652962710000|2022-05-19 12:18:30|11808.8|11806.8|11811.6|11809.6|11811.9|11809.9|11808.8|11806.8|50
1652962720000|2022-05-19 12:18:40|11811.1|11809.1|11810.1|11808.1|11811.1|11809.1|11809.5|11807.5|22
1652962730000|2022-05-19 12:18:50|11810.3|11808.3|11809.5|11807.5|11811.1|11809.1|11809.4|11807.4|33
1652962740000|2022-05-19 12:19:00|11809.3|11807.3|11810.8|11808.8|11812.1|11810.1|11809.3|11807.3|30
1652962750000|2022-05-19 12:19:10|11811.3|11809.3|11811|11809|11814|11812|11811|11809|49
1652962760000|2022-05-19 12:19:20|11811.3|11809.3|11809.8|11807.8|11811.3|11809.3|11809.5|11807.5|19
1652962770000|2022-05-19 12:19:30|11809.6|11807.6|11808.8|11806.8|11810.5|11808.5|11808.8|11806.8|42
1652962780000|2022-05-19 12:19:40|11809.4|11807.4|11812.9|11810.9|11813|11811|11809|11807|32
1652962790000|2022-05-19 12:19:50|11813|11811|11813.6|11811.6|11814|11812|11811.3|11809.3|22
1652962800000|2022-05-19 12:20:00|11813.5|11811.5|11815|11813|11815|11813|11812.4|11810.4|15
1652962810000|2022-05-19 12:20:10|11815.1|11813.1|11818|11816|11819.3|11817.3|11815|11813|83
1652962820000|2022-05-19 12:20:20|11818.5|11816.5|11817.9|11815.9|11819.3|11817.3|11817.9|11815.9|29
1652962830000|2022-05-19 12:20:30|11817.8|11815.8|11819.4|11817.4|11820.4|11818.4|11817.1|11815.1|47
1652962840000|2022-05-19 12:20:40|11819.3|11817.3|11813.3|11811.3|11819.3|11817.3|11812.6|11810.6|38
1652962850000|2022-05-19 12:20:50|11813.1|11811.1|11814.5|11812.5|11814.5|11812.5|11812.6|11810.6|11
1652962860000|2022-05-19 12:21:00|11814.6|11812.6|11819.5|11817.5|11819.5|11817.5|11814.5|11812.5|46
1652962870000|2022-05-19 12:21:10|11819.4|11817.4|11819.1|11817.1|11819.4|11817.4|11817.1|11815.1|21
1652962880000|2022-05-19 12:21:20|11818.3|11816.3|11818.5|11816.5|11819|11817|11817.3|11815.3|54
1652962890000|2022-05-19 12:21:30|11818.4|11816.4|11815.5|11813.5|11818.5|11816.5|11815|11813|17
1652962900000|2022-05-19 12:21:40|11815.6|11813.6|11814.9|11812.9|11816.8|11814.8|11814.8|11812.8|8
1652962910000|2022-05-19 12:21:50|11813|11811|11811.8|11809.8|11814.1|11812.1|11811|11809|33
1652962920000|2022-05-19 12:22:00|11811.6|11809.6|11814|11812|11814|11812|11811.5|11809.5|29
1652962930000|2022-05-19 12:22:10|11813.9|11811.9|11812.4|11810.4|11815.1|11813.1|11812.4|11810.4|14
1652962940000|2022-05-19 12:22:20|11812.5|11810.5|11808.1|11806.1|11812.8|11810.8|11807.8|11805.8|46
1652962950000|2022-05-19 12:22:30|11808|11806|11809.9|11807.9|11811.6|11809.6|11807.9|11805.9|35
1652962960000|2022-05-19 12:22:40|11810|11808|11808.6|11806.6|11810|11808|11808.1|11806.1|12
1652962970000|2022-05-19 12:22:50|11808.5|11806.5|11806.6|11804.6|11809.9|11807.9|11806.4|11804.4|55
1652962980000|2022-05-19 12:23:00|11806.8|11804.8|11806.8|11804.8|11808.9|11806.9|11804.4|11802.4|32
1652962990000|2022-05-19 12:23:10|11807.6|11805.6|11808.8|11806.8|11810.1|11808.1|11807.6|11805.6|21
1652963000000|2022-05-19 12:23:20|11808|11806|11809.5|11807.5|11809.8|11807.8|11807.6|11805.6|31
1652963010000|2022-05-19 12:23:30|11809.4|11807.4|11810|11808|11810.3|11808.3|11808|11806|26
1652963020000|2022-05-19 12:23:40|11809.8|11807.8|11809.4|11807.4|11810.8|11808.8|11808|11806|31
1652963030000|2022-05-19 12:23:50|11809.3|11807.3|11808.1|11806.1|11809.9|11807.9|11807|11805|38
1652963040000|2022-05-19 12:24:00|11808.5|11806.5|11803.9|11801.9|11808.6|11806.6|11803.9|11801.9|73
1652963050000|2022-05-19 12:24:10|11804.1|11802.1|11800.9|11798.9|11804.4|11802.4|11799.6|11797.6|102
1652963060000|2022-05-19 12:24:20|11801.1|11799.1|11798.9|11796.9|11801.4|11799.4|11797.1|11795.1|148
1652963070000|2022-05-19 12:24:30|11797.5|11795.5|11799.3|11797.3|11801.6|11799.6|11797.5|11795.5|101
1652963080000|2022-05-19 12:24:40|11799.1|11797.1|11793.5|11791.5|11799.9|11797.9|11793|11791|255
1652963090000|2022-05-19 12:24:50|11793.4|11791.4|11789.3|11787.3|11794.5|11792.5|11789.3|11787.3|123
1652963100000|2022-05-19 12:25:00|11788.8|11786.8|11794.6|11792.6|11794.9|11792.9|11787.4|11785.4|164
1652963110000|2022-05-19 12:25:10|11795.5|11793.5|11796.9|11794.9|11798.5|11796.5|11795.5|11793.5|86
1652963120000|2022-05-19 12:25:20|11797|11795|11797.9|11795.9|11799.8|11797.8|11797|11795|132
1652963130000|2022-05-19 12:25:30|11798|11796|11797|11795|11799.1|11797.1|11797|11795|29
1652963140000|2022-05-19 12:25:40|11796.3|11794.3|11792|11790|11797.1|11795.1|11792|11790|47
1652963150000|2022-05-19 12:25:50|11792.1|11790.1|11793.9|11791.9|11794.6|11792.6|11792.1|11790.1|40
1652963160000|2022-05-19 12:26:00|11794.1|11792.1|11796.3|11794.3|11797.5|11795.5|11793.4|11791.4|78
1652963170000|2022-05-19 12:26:10|11796.8|11794.8|11795.1|11793.1|11796.8|11794.8|11793.3|11791.3|71
1652963180000|2022-05-19 12:26:20|11795|11793|11796.1|11794.1|11796.4|11794.4|11793.6|11791.6|22
1652963190000|2022-05-19 12:26:30|11796.3|11794.3|11799|11797|11799|11797|11796.3|11794.3|56
1652963200000|2022-05-19 12:26:40|11797.6|11795.6|11796|11794|11797.6|11795.6|11795.5|11793.5|28
1652963210000|2022-05-19 12:26:50|11795.9|11793.9|11793.9|11791.9|11796|11794|11793.9|11791.9|51
1652963220000|2022-05-19 12:27:00|11794|11792|11793.6|11791.6|11795.9|11793.9|11792.5|11790.5|84
1652963230000|2022-05-19 12:27:10|11793.8|11791.8|11794.1|11792.1|11794.9|11792.9|11793.6|11791.6|34
1652963240000|2022-05-19 12:27:20|11794.3|11792.3|11791.9|11789.9|11794.9|11792.9|11789.8|11787.8|106
1652963250000|2022-05-19 12:27:30|11792|11790|11793.4|11791.4|11793.4|11791.4|11787.9|11785.9|103
1652963260000|2022-05-19 12:27:40|11794.1|11792.1|11794.5|11792.5|11796|11794|11793.4|11791.4|40
1652963270000|2022-05-19 12:27:50|11794.3|11792.3|11798.3|11796.3|11799.3|11797.3|11794.3|11792.3|63
1652963280000|2022-05-19 12:28:00|11798|11796|11799.3|11797.3|11800.3|11798.3|11796.8|11794.8|65
1652963290000|2022-05-19 12:28:10|11799.1|11797.1|11797.1|11795.1|11799.9|11797.9|11796.9|11794.9|21
1652963300000|2022-05-19 12:28:20|11796.8|11794.8|11795.5|11793.5|11796.8|11794.8|11795.5|11793.5|7
1652963310000|2022-05-19 12:28:30|11795.4|11793.4|11794.5|11792.5|11795.4|11793.4|11794.5|11792.5|16
1652963320000|2022-05-19 12:28:40|11794.6|11792.6|11793.4|11791.4|11794.9|11792.9|11791.6|11789.6|34
1652963330000|2022-05-19 12:28:50|11793.5|11791.5|11793.4|11791.4|11794.4|11792.4|11793.4|11791.4|20
1652963340000|2022-05-19 12:29:00|11794.3|11792.3|11796.6|11794.6|11796.9|11794.9|11793.9|11791.9|25
1652963350000|2022-05-19 12:29:10|11796.8|11794.8|11796|11794|11796.8|11794.8|11795.8|11793.8|12
1652963360000|2022-05-19 12:29:20|11795.8|11793.8|11796.3|11794.3|11797.5|11795.5|11794|11792|39
1652963370000|2022-05-19 12:29:30|11796.9|11794.9|11797.9|11795.9|11800.4|11798.4|11796.9|11794.9|28
1652963380000|2022-05-19 12:29:40|11798|11796|11805.5|11803.5|11805.5|11803.5|11795.6|11793.6|70
1652963390000|2022-05-19 12:29:50|11805.4|11803.4|11804.8|11802.8|11808.1|11806.1|11804.5|11802.5|76
1652963400000|2022-05-19 12:30:00|11804.9|11802.9|11809.4|11807.4|11815.4|11813.4|11804.5|11802.5|114
1652963410000|2022-05-19 12:30:10|11809.3|11807.3|11806.9|11804.9|11810.6|11808.6|11799.4|11797.4|129
1652963420000|2022-05-19 12:30:20|11807.4|11805.4|11797.6|11795.6|11808.9|11806.9|11795.9|11793.9|114
1652963430000|2022-05-19 12:30:30|11797|11795|11795.5|11793.5|11801.3|11799.3|11795.1|11793.1|112
1652963440000|2022-05-19 12:30:40|11795.8|11793.8|11802.4|11800.4|11803.9|11801.9|11794.6|11792.6|105
1652963450000|2022-05-19 12:30:50|11802.5|11800.5|11802.6|11800.6|11805.1|11803.1|11800.1|11798.1|42
1652963460000|2022-05-19 12:31:00|11802.5|11800.5|11797.1|11795.1|11802.5|11800.5|11796.4|11794.4|67
1652963470000|2022-05-19 12:31:10|11797.8|11795.8|11797.4|11795.4|11798.5|11796.5|11791.1|11789.1|152
1652963480000|2022-05-19 12:31:20|11796.6|11794.6|11798.8|11796.8|11798.9|11796.9|11794.9|11792.9|45
1652963490000|2022-05-19 12:31:30|11798.1|11796.1|11796.5|11794.5|11800.4|11798.4|11794.8|11792.8|53
1652963500000|2022-05-19 12:31:40|11796.6|11794.6|11796.8|11794.8|11799.3|11797.3|11794.3|11792.3|62
1652963510000|2022-05-19 12:31:50|11796.3|11794.3|11795.8|11793.8|11796.8|11794.8|11794.9|11792.9|94
1652963520000|2022-05-19 12:32:00|11796.3|11794.3|11795.3|11793.3|11798.6|11796.6|11795.3|11793.3|132
1652963530000|2022-05-19 12:32:10|11795.4|11793.4|11790|11788|11797.4|11795.4|11789.1|11787.1|161
1652963540000|2022-05-19 12:32:20|11790.3|11788.3|11786|11784|11790.5|11788.5|11782.6|11780.6|246
1652963550000|2022-05-19 12:32:30|11785.9|11783.9|11784.5|11782.5|11789.9|11787.9|11784.5|11782.5|95
1652963560000|2022-05-19 12:32:40|11784.9|11782.9|11789.8|11787.8|11790.6|11788.6|11784.5|11782.5|55
1652963570000|2022-05-19 12:32:50|11789.9|11787.9|11796.1|11794.1|11800.1|11798.1|11789.6|11787.6|95
1652963580000|2022-05-19 12:33:00|11796.8|11794.8|11795.4|11793.4|11798.3|11796.3|11793.4|11791.4|50
1652963590000|2022-05-19 12:33:10|11795.5|11793.5|11791.5|11789.5|11797.1|11795.1|11791.5|11789.5|77
1652963600000|2022-05-19 12:33:20|11791.6|11789.6|11789.9|11787.9|11794.8|11792.8|11789.1|11787.1|83
1652963610000|2022-05-19 12:33:30|11789.6|11787.6|11786.5|11784.5|11789.6|11787.6|11785.1|11783.1|84
1652963620000|2022-05-19 12:33:40|11786.8|11784.8|11788.1|11786.1|11789.6|11787.6|11786.8|11784.8|47
1652963630000|2022-05-19 12:33:50|11787.9|11785.9|11786.3|11784.3|11788|11786|11785|11783|40
1652963640000|2022-05-19 12:34:00|11787.6|11785.6|11786.6|11784.6|11788|11786|11785.9|11783.9|54
1652963650000|2022-05-19 12:34:10|11786.3|11784.3|11788|11786|11788.8|11786.8|11785.5|11783.5|97
1652963660000|2022-05-19 12:34:20|11787.9|11785.9|11789.6|11787.6|11789.8|11787.8|11787.1|11785.1|20
1652963670000|2022-05-19 12:34:30|11789.8|11787.8|11788.9|11786.9|11792.9|11790.9|11788.9|11786.9|97
1652963680000|2022-05-19 12:34:40|11789.5|11787.5|11788.1|11786.1|11790.1|11788.1|11787.9|11785.9|33
1652963690000|2022-05-19 12:34:50|11788.6|11786.6|11790.4|11788.4|11791|11789|11788.6|11786.6|53
1652963700000|2022-05-19 12:35:00|11790.3|11788.3|11795.1|11793.1|11795.5|11793.5|11790.3|11788.3|88
1652963710000|2022-05-19 12:35:10|11794|11792|11789.8|11787.8|11794|11792|11789.5|11787.5|33
1652963720000|2022-05-19 12:35:20|11789.6|11787.6|11786.9|11784.9|11790.9|11788.9|11786.8|11784.8|72
1652963730000|2022-05-19 12:35:30|11787.3|11785.3|11787.8|11785.8|11787.9|11785.9|11784.8|11782.8|145
1652963740000|2022-05-19 12:35:40|11787.9|11785.9|11788.3|11786.3|11789|11787|11787.1|11785.1|46
1652963750000|2022-05-19 12:35:50|11788.5|11786.5|11790|11788|11790|11788|11788|11786|53
1652963760000|2022-05-19 12:36:00|11790.1|11788.1|11795.6|11793.6|11795.9|11793.9|11790|11788|82
1652963770000|2022-05-19 12:36:10|11795.3|11793.3|11796|11794|11796.4|11794.4|11794.5|11792.5|30
1652963780000|2022-05-19 12:36:20|11799.3|11797.3|11806.3|11804.3|11808.6|11806.6|11799.1|11797.1|203
1652963790000|2022-05-19 12:36:30|11806.4|11804.4|11806.5|11804.5|11810.8|11808.8|11804.8|11802.8|110
1652963800000|2022-05-19 12:36:40|11805.8|11803.8|11808.5|11806.5|11811.4|11809.4|11805.8|11803.8|97
1652963810000|2022-05-19 12:36:50|11808.3|11806.3|11812.9|11810.9|11812.9|11810.9|11808|11806|102
1652963820000|2022-05-19 12:37:00|11814|11812|11806.5|11804.5|11814.8|11812.8|11805.9|11803.9|128
1652963830000|2022-05-19 12:37:10|11806.8|11804.8|11803.5|11801.5|11810.1|11808.1|11803.4|11801.4|118
1652963840000|2022-05-19 12:37:20|11803.3|11801.3|11802.9|11800.9|11805.3|11803.3|11802.8|11800.8|57
1652963850000|2022-05-19 12:37:30|11802.8|11800.8|11797|11795|11803.4|11801.4|11797|11795|97
1652963860000|2022-05-19 12:37:40|11796.9|11794.9|11795.3|11793.3|11799|11797|11794.9|11792.9|104
1652963870000|2022-05-19 12:37:50|11795.5|11793.5|11791.1|11789.1|11797|11795|11791.1|11789.1|150
1652963880000|2022-05-19 12:38:00|11790.9|11788.9|11791.1|11789.1|11791.6|11789.6|11789.9|11787.9|94
1652963890000|2022-05-19 12:38:10|11791.3|11789.3|11793.6|11791.6|11795.1|11793.1|11791|11789|42
1652963900000|2022-05-19 12:38:20|11793.8|11791.8|11790.9|11788.9|11794.1|11792.1|11790.9|11788.9|18
1652963910000|2022-05-19 12:38:30|11789.6|11787.6|11782.4|11780.4|11790.9|11788.9|11781.1|11779.1|211
1652963920000|2022-05-19 12:38:40|11782.3|11780.3|11787.5|11785.5|11787.5|11785.5|11781.9|11779.9|89
1652963930000|2022-05-19 12:38:50|11787.9|11785.9|11795.4|11793.4|11797.4|11795.4|11787.1|11785.1|90
1652963940000|2022-05-19 12:39:00|11795.5|11793.5|11788.3|11786.3|11795.9|11793.9|11787.9|11785.9|130
1652963950000|2022-05-19 12:39:10|11788.6|11786.6|11785|11783|11789|11787|11784.9|11782.9|48
1652963960000|2022-05-19 12:39:20|11784.8|11782.8|11779.3|11777.3|11785|11783|11779.1|11777.1|176
1652963970000|2022-05-19 12:39:30|11779.4|11777.4|11777|11775|11779.4|11777.4|11771.9|11769.9|321
1652963980000|2022-05-19 12:39:40|11777.1|11775.1|11774|11772|11778.5|11776.5|11772.6|11770.6|164
1652963990000|2022-05-19 12:39:50|11774.1|11772.1|11775.1|11773.1|11776.6|11774.6|11772.8|11770.8|116
1652964000000|2022-05-19 12:40:00|11775|11773|11778.3|11776.3|11780.1|11778.1|11774|11772|144
1652964010000|2022-05-19 12:40:10|11777.9|11775.9|11781|11779|11781.1|11779.1|11777.9|11775.9|103
1652964020000|2022-05-19 12:40:20|11781.1|11779.1|11780|11778|11781.9|11779.9|11774.6|11772.6|50
1652964030000|2022-05-19 12:40:30|11779.5|11777.5|11784.9|11782.9|11786.3|11784.3|11779|11777|64
1652964040000|2022-05-19 12:40:40|11785|11783|11780|11778|11787.4|11785.4|11780|11778|79
1652964050000|2022-05-19 12:40:50|11780.1|11778.1|11781|11779|11782.9|11780.9|11779.5|11777.5|51
1652964060000|2022-05-19 12:41:00|11780.9|11778.9|11781.3|11779.3|11781.6|11779.6|11778.6|11776.6|45
1652964070000|2022-05-19 12:41:10|11781.4|11779.4|11781.5|11779.5|11781.6|11779.6|11778.8|11776.8|38
1652964080000|2022-05-19 12:41:20|11781.6|11779.6|11781.5|11779.5|11783|11781|11780.6|11778.6|34
1652964090000|2022-05-19 12:41:30|11781.6|11779.6|11777.8|11775.8|11782.4|11780.4|11777.8|11775.8|56
1652964100000|2022-05-19 12:41:40|11777.9|11775.9|11778.6|11776.6|11781|11779|11777.3|11775.3|28
1652964110000|2022-05-19 12:41:50|11778.8|11776.8|11777.3|11775.3|11779.9|11777.9|11776.9|11774.9|35
1652964120000|2022-05-19 12:42:00|11777.1|11775.1|11775.9|11773.9|11777.6|11775.6|11774.9|11772.9|99
1652964130000|2022-05-19 12:42:10|11776.1|11774.1|11781.8|11779.8|11783.3|11781.3|11776.1|11774.1|85
1652964140000|2022-05-19 12:42:20|11781.6|11779.6|11780.1|11778.1|11781.6|11779.6|11778.4|11776.4|49
1652964150000|2022-05-19 12:42:30|11779.8|11777.8|11780.3|11778.3|11780.8|11778.8|11776.8|11774.8|55
1652964160000|2022-05-19 12:42:40|11780.4|11778.4|11780.1|11778.1|11781.5|11779.5|11776.9|11774.9|34
1652964170000|2022-05-19 12:42:50|11780.3|11778.3|11777.5|11775.5|11780.3|11778.3|11775.9|11773.9|47
1652964180000|2022-05-19 12:43:00|11777.6|11775.6|11784.3|11782.3|11787.4|11785.4|11777.6|11775.6|143
1652964190000|2022-05-19 12:43:10|11784.5|11782.5|11789.6|11787.6|11790|11788|11783.5|11781.5|146
1652964200000|2022-05-19 12:43:20|11789.9|11787.9|11791.4|11789.4|11791.4|11789.4|11788.8|11786.8|73
1652964210000|2022-05-19 12:43:30|11792|11790|11791.9|11789.9|11795.3|11793.3|11791.6|11789.6|126
1652964220000|2022-05-19 12:43:40|11791.6|11789.6|11792|11790|11794|11792|11787.9|11785.9|48
1652964230000|2022-05-19 12:43:50|11791.5|11789.5|11792.4|11790.4|11793.4|11791.4|11788.3|11786.3|58
1652964240000|2022-05-19 12:44:00|11792.8|11790.8|11796.3|11794.3|11797.1|11795.1|11791.5|11789.5|44
1652964250000|2022-05-19 12:44:10|11796.6|11794.6|11799.4|11797.4|11800.3|11798.3|11795.4|11793.4|78
1652964260000|2022-05-19 12:44:20|11799.3|11797.3|11790.3|11788.3|11799.3|11797.3|11790.3|11788.3|114
1652964270000|2022-05-19 12:44:30|11789.9|11787.9|11795.8|11793.8|11799.3|11797.3|11788.5|11786.5|362
1652964280000|2022-05-19 12:44:40|11795.6|11793.6|11794.8|11792.8|11798.8|11796.8|11794.5|11792.5|133
1652964290000|2022-05-19 12:44:50|11794.6|11792.6|11794.5|11792.5|11795.5|11793.5|11793.9|11791.9|58
1652964300000|2022-05-19 12:45:00|11794.4|11792.4|11800.1|11798.1|11800.3|11798.3|11792.5|11790.5|73
1652964310000|2022-05-19 12:45:10|11800|11798|11801.8|11799.8|11803.5|11801.5|11798.1|11796.1|136
1652964320000|2022-05-19 12:45:20|11801.5|11799.5|11799.1|11797.1|11803.6|11801.6|11799.1|11797.1|82
1652964330000|2022-05-19 12:45:30|11798.9|11796.9|11798.1|11796.1|11799.8|11797.8|11797.3|11795.3|38
1652964340000|2022-05-19 12:45:40|11798|11796|11796.8|11794.8|11798.1|11796.1|11796.3|11794.3|33
1652964350000|2022-05-19 12:45:50|11796.6|11794.6|11791.3|11789.3|11796.6|11794.6|11789.4|11787.4|101
1652964360000|2022-05-19 12:46:00|11791.6|11789.6|11795.8|11793.8|11797|11795|11791.6|11789.6|30
1652964370000|2022-05-19 12:46:10|11795.9|11793.9|11794.9|11792.9|11797.1|11795.1|11794.8|11792.8|17
1652964380000|2022-05-19 12:46:20|11794.6|11792.6|11798.5|11796.5|11798.5|11796.5|11794.4|11792.4|28
1652964390000|2022-05-19 12:46:30|11798.6|11796.6|11797.5|11795.5|11799.8|11797.8|11796.1|11794.1|49
1652964400000|2022-05-19 12:46:40|11796.9|11794.9|11797|11795|11798.5|11796.5|11796.5|11794.5|40
1652964410000|2022-05-19 12:46:50|11796.9|11794.9|11796|11794|11798.6|11796.6|11796|11794|29
1652964420000|2022-05-19 12:47:00|11796.5|11794.5|11795.6|11793.6|11796.6|11794.6|11795|11793|21
1652964430000|2022-05-19 12:47:10|11795.5|11793.5|11801.8|11799.8|11803.8|11801.8|11795.3|11793.3|172
1652964440000|2022-05-19 12:47:20|11801.3|11799.3|11802|11800|11805.3|11803.3|11801.3|11799.3|119
1652964450000|2022-05-19 12:47:30|11802.3|11800.3|11801.3|11799.3|11803.3|11801.3|11799.9|11797.9|36
1652964460000|2022-05-19 12:47:40|11801.1|11799.1|11806.3|11804.3|11807.3|11805.3|11800.5|11798.5|87
1652964470000|2022-05-19 12:47:50|11806.4|11804.4|11805.6|11803.6|11809.6|11807.6|11805.6|11803.6|171
1652964480000|2022-05-19 12:48:00|11805.5|11803.5|11810.5|11808.5|11812.8|11810.8|11805.5|11803.5|143
1652964490000|2022-05-19 12:48:10|11810.6|11808.6|11806.5|11804.5|11811.4|11809.4|11805.3|11803.3|55
1652964500000|2022-05-19 12:48:20|11806.4|11804.4|11804.4|11802.4|11808.5|11806.5|11804.3|11802.3|103
1652964510000|2022-05-19 12:48:30|11804.5|11802.5|11805|11803|11808|11806|11804.1|11802.1|42
1652964520000|2022-05-19 12:48:40|11804.8|11802.8|11805.3|11803.3|11805.4|11803.4|11802.4|11800.4|39
1652964530000|2022-05-19 12:48:50|11805.1|11803.1|11804.3|11802.3|11805.3|11803.3|11802.1|11800.1|39
1652964540000|2022-05-19 12:49:00|11804.4|11802.4|11802.5|11800.5|11805.8|11803.8|11802.5|11800.5|31
1652964550000|2022-05-19 12:49:10|11802.6|11800.6|11799.8|11797.8|11803|11801|11798.8|11796.8|61
1652964560000|2022-05-19 12:49:20|11799.6|11797.6|11803|11801|11803.3|11801.3|11798.8|11796.8|40
1652964570000|2022-05-19 12:49:30|11802.9|11800.9|11806.3|11804.3|11806.5|11804.5|11802.9|11800.9|33
1652964580000|2022-05-19 12:49:40|11806.1|11804.1|11803|11801|11806.3|11804.3|11802.4|11800.4|27
1652964590000|2022-05-19 12:49:50|11803.1|11801.1|11807|11805|11807|11805|11802.3|11800.3|40
1652964600000|2022-05-19 12:50:00|11806.9|11804.9|11804.1|11802.1|11807.9|11805.9|11804.1|11802.1|97
1652964610000|2022-05-19 12:50:10|11804|11802|11804.3|11802.3|11805.3|11803.3|11803.5|11801.5|80
1652964620000|2022-05-19 12:50:20|11804|11802|11804.1|11802.1|11804.9|11802.9|11803.5|11801.5|39
1652964630000|2022-05-19 12:50:30|11804.4|11802.4|11808.9|11806.9|11809|11807|11804|11802|58
1652964640000|2022-05-19 12:50:40|11808.8|11806.8|11808.3|11806.3|11810.1|11808.1|11807|11805|52
1652964650000|2022-05-19 12:50:50|11808.4|11806.4|11811.5|11809.5|11811.5|11809.5|11807.9|11805.9|51
1652964660000|2022-05-19 12:51:00|11811.4|11809.4|11809.6|11807.6|11811.9|11809.9|11808.3|11806.3|51
1652964670000|2022-05-19 12:51:10|11810.5|11808.5|11809.4|11807.4|11811|11809|11808.5|11806.5|42
1652964680000|2022-05-19 12:51:20|11809.3|11807.3|11810|11808|11810.3|11808.3|11808.1|11806.1|13
1652964690000|2022-05-19 12:51:30|11809.9|11807.9|11809.3|11807.3|11810.8|11808.8|11808.1|11806.1|47
1652964700000|2022-05-19 12:51:40|11809|11807|11806.8|11804.8|11809.6|11807.6|11806|11804|25
1652964710000|2022-05-19 12:51:50|11806.5|11804.5|11809|11807|11809|11807|11806|11804|33
1652964720000|2022-05-19 12:52:00|11808.9|11806.9|11808.5|11806.5|11812.1|11810.1|11808.5|11806.5|94
1652964730000|2022-05-19 12:52:10|11808.6|11806.6|11811.8|11809.8|11812.3|11810.3|11808.6|11806.6|77
1652964740000|2022-05-19 12:52:20|11811.9|11809.9|11813.5|11811.5|11815.4|11813.4|11811.8|11809.8|120
1652964750000|2022-05-19 12:52:30|11813.4|11811.4|11819|11817|11820.8|11818.8|11813.4|11811.4|198
1652964760000|2022-05-19 12:52:40|11818.5|11816.5|11818|11816|11820|11818|11818|11816|78
1652964770000|2022-05-19 12:52:50|11817.9|11815.9|11815.5|11813.5|11817.9|11815.9|11814|11812|39
1652964780000|2022-05-19 12:53:00|11815.6|11813.6|11812.5|11810.5|11815.9|11813.9|11812.3|11810.3|59
1652964790000|2022-05-19 12:53:10|11812.4|11810.4|11815.3|11813.3|11815.4|11813.4|11811.3|11809.3|87
1652964800000|2022-05-19 12:53:20|11815|11813|11817.1|11815.1|11819.3|11817.3|11814.8|11812.8|50
1652964810000|2022-05-19 12:53:30|11817|11815|11821.5|11819.5|11821.5|11819.5|11816.8|11814.8|61
1652964820000|2022-05-19 12:53:40|11821.9|11819.9|11819|11817|11822|11820|11819|11817|92
1652964830000|2022-05-19 12:53:50|11818.9|11816.9|11818|11816|11819.1|11817.1|11817.3|11815.3|37
1652964840000|2022-05-19 12:54:00|11818.1|11816.1|11817|11815|11819.4|11817.4|11816.8|11814.8|82
1652964850000|2022-05-19 12:54:10|11817.3|11815.3|11815.8|11813.8|11818|11816|11815.3|11813.3|61
1652964860000|2022-05-19 12:54:20|11815.6|11813.6|11815.5|11813.5|11818.4|11816.4|11815|11813|54
1652964870000|2022-05-19 12:54:30|11815.8|11813.8|11813|11811|11815.8|11813.8|11812.8|11810.8|60
1652964880000|2022-05-19 12:54:40|11813.1|11811.1|11815.8|11813.8|11817|11815|11813.1|11811.1|61
1652964890000|2022-05-19 12:54:50|11815.6|11813.6|11812.1|11810.1|11816.5|11814.5|11812|11810|60
1652964900000|2022-05-19 12:55:00|11812.5|11810.5|11817|11815|11820.9|11818.9|11812.5|11810.5|148
1652964910000|2022-05-19 12:55:10|11816.9|11814.9|11816.4|11814.4|11817.5|11815.5|11815.9|11813.9|42
1652964920000|2022-05-19 12:55:20|11816.5|11814.5|11816.4|11814.4|11817.5|11815.5|11815.9|11813.9|32
1652964930000|2022-05-19 12:55:30|11816.5|11814.5|11815.3|11813.3|11816.6|11814.6|11813.9|11811.9|62
1652964940000|2022-05-19 12:55:40|11815.1|11813.1|11814|11812|11816.3|11814.3|11814|11812|64
1652964950000|2022-05-19 12:55:50|11814.4|11812.4|11814.5|11812.5|11815|11813|11813.5|11811.5|75
1652964960000|2022-05-19 12:56:00|11814.6|11812.6|11818.3|11816.3|11818.6|11816.6|11814.6|11812.6|56
1652964970000|2022-05-19 12:56:10|11818.1|11816.1|11817.1|11815.1|11818.5|11816.5|11816.1|11814.1|25
1652964980000|2022-05-19 12:56:20|11817|11815|11821|11819|11821.1|11819.1|11816.5|11814.5|64
1652964990000|2022-05-19 12:56:30|11820.9|11818.9|11821.5|11819.5|11825.8|11823.8|11820.3|11818.3|147
1652965000000|2022-05-19 12:56:40|11821.3|11819.3|11822.5|11820.5|11824|11822|11818.8|11816.8|62
1652965010000|2022-05-19 12:56:50|11822.6|11820.6|11826.3|11824.3|11826.4|11824.4|11822.5|11820.5|80
1652965020000|2022-05-19 12:57:00|11826.4|11824.4|11827|11825|11833.5|11831.5|11826|11824|177
1652965030000|2022-05-19 12:57:10|11826.9|11824.9|11827.3|11825.3|11830.1|11828.1|11826.9|11824.9|101
1652965040000|2022-05-19 12:57:20|11827.4|11825.4|11826.6|11824.6|11829.3|11827.3|11826.4|11824.4|84
1652965050000|2022-05-19 12:57:30|11826.8|11824.8|11827.8|11825.8|11828.3|11826.3|11825.9|11823.9|67
1652965060000|2022-05-19 12:57:40|11827|11825|11827.3|11825.3|11827.6|11825.6|11826.4|11824.4|28
1652965070000|2022-05-19 12:57:50|11827.1|11825.1|11826.9|11824.9|11829.4|11827.4|11826.5|11824.5|43
1652965080000|2022-05-19 12:58:00|11827|11825|11823.8|11821.8|11827|11825|11821.5|11819.5|95
1652965090000|2022-05-19 12:58:10|11823.3|11821.3|11826.3|11824.3|11828.8|11826.8|11822.6|11820.6|74
1652965100000|2022-05-19 12:58:20|11825.8|11823.8|11826.8|11824.8|11829|11827|11825.5|11823.5|41
1652965110000|2022-05-19 12:58:30|11826.6|11824.6|11823|11821|11828.4|11826.4|11822.5|11820.5|61
1652965120000|2022-05-19 12:58:40|11823.1|11821.1|11820.6|11818.6|11824.4|11822.4|11820.6|11818.6|48
1652965130000|2022-05-19 12:58:50|11820.8|11818.8|11824.9|11822.9|11824.9|11822.9|11820|11818|47
1652965140000|2022-05-19 12:59:00|11824|11822|11824|11822|11824.4|11822.4|11823.1|11821.1|56
1652965150000|2022-05-19 12:59:10|11823.8|11821.8|11827|11825|11829.3|11827.3|11823.8|11821.8|110
1652965160000|2022-05-19 12:59:20|11827.1|11825.1|11826.8|11824.8|11829.1|11827.1|11826.5|11824.5|48
1652965170000|2022-05-19 12:59:30|11826.6|11824.6|11820.8|11818.8|11827|11825|11820.3|11818.3|67
1652965180000|2022-05-19 12:59:40|11820.9|11818.9|11816.5|11814.5|11821|11819|11816.3|11814.3|60
1652965190000|2022-05-19 12:59:50|11816.4|11814.4|11816.5|11814.5|11817.8|11815.8|11815.8|11813.8|40
1652965200000|2022-05-19 13:00:00|11816.3|11814.3|11814.6|11812.6|11819.3|11817.3|11814.4|11812.4|168
1652965210000|2022-05-19 13:00:10|11816.1|11814.1|11818.1|11816.1|11819.5|11817.5|11816.1|11814.1|45
1652965220000|2022-05-19 13:00:20|11817.6|11815.6|11818.5|11816.5|11819.8|11817.8|11817.5|11815.5|58
1652965230000|2022-05-19 13:00:30|11818.4|11816.4|11820.5|11818.5|11822.6|11820.6|11818.3|11816.3|74
1652965240000|2022-05-19 13:00:40|11820.1|11818.1|11824.4|11822.4|11826.6|11824.6|11820.1|11818.1|95
1652965250000|2022-05-19 13:00:50|11824.5|11822.5|11822.3|11820.3|11824.5|11822.5|11820.8|11818.8|48
1652965260000|2022-05-19 13:01:00|11822.1|11820.1|11822.5|11820.5|11823.3|11821.3|11819.9|11817.9|93
1652965270000|2022-05-19 13:01:10|11822.6|11820.6|11824.4|11822.4|11824.4|11822.4|11820|11818|41
1652965280000|2022-05-19 13:01:20|11824.3|11822.3|11824.8|11822.8|11825|11823|11823.3|11821.3|27
1652965290000|2022-05-19 13:01:30|11824.6|11822.6|11824.9|11822.9|11827.3|11825.3|11823.9|11821.9|41
1652965300000|2022-05-19 13:01:40|11824.8|11822.8|11823.5|11821.5|11825.3|11823.3|11823.1|11821.1|27
1652965310000|2022-05-19 13:01:50|11823.6|11821.6|11819.3|11817.3|11823.6|11821.6|11818.6|11816.6|43
1652965320000|2022-05-19 13:02:00|11819.4|11817.4|11820.8|11818.8|11821.6|11819.6|11818|11816|50
1652965330000|2022-05-19 13:02:10|11820.5|11818.5|11823.4|11821.4|11823.8|11821.8|11819.8|11817.8|28
1652965340000|2022-05-19 13:02:20|11823.3|11821.3|11822.1|11820.1|11823.5|11821.5|11818.9|11816.9|51
1652965350000|2022-05-19 13:02:30|11822.4|11820.4|11820.8|11818.8|11822.6|11820.6|11819.8|11817.8|31
1652965360000|2022-05-19 13:02:40|11820.6|11818.6|11821.8|11819.8|11823|11821|11820.5|11818.5|16
1652965370000|2022-05-19 13:02:50|11821.6|11819.6|11822.1|11820.1|11823.6|11821.6|11821.6|11819.6|35
1652965380000|2022-05-19 13:03:00|11822|11820|11827.4|11825.4|11827.9|11825.9|11822|11820|113
1652965390000|2022-05-19 13:03:10|11827.3|11825.3|11824.1|11822.1|11829|11827|11822.5|11820.5|76
1652965400000|2022-05-19 13:03:20|11824.3|11822.3|11825.8|11823.8|11826.6|11824.6|11824|11822|36
1652965410000|2022-05-19 13:03:30|11825.5|11823.5|11820.1|11818.1|11826.3|11824.3|11819.8|11817.8|50
1652965420000|2022-05-19 13:03:40|11819.8|11817.8|11824.8|11822.8|11824.9|11822.9|11819.8|11817.8|64
1652965430000|2022-05-19 13:03:50|11824.6|11822.6|11824.1|11822.1|11824.6|11822.6|11819.8|11817.8|59
1652965440000|2022-05-19 13:04:00|11824|11822|11827.5|11825.5|11827.8|11825.8|11823.8|11821.8|42
1652965450000|2022-05-19 13:04:10|11827.8|11825.8|11823.9|11821.9|11827.8|11825.8|11823.6|11821.6|37
1652965460000|2022-05-19 13:04:20|11823.8|11821.8|11824.5|11822.5|11826.4|11824.4|11823.8|11821.8|66
1652965470000|2022-05-19 13:04:30|11824.4|11822.4|11824.6|11822.6|11825|11823|11823|11821|16
1652965480000|2022-05-19 13:04:40|11824.5|11822.5|11823.5|11821.5|11825.5|11823.5|11822.8|11820.8|101
1652965490000|2022-05-19 13:04:50|11823.1|11821.1|11823|11821|11825|11823|11822.5|11820.5|82
1652965500000|2022-05-19 13:05:00|11823.3|11821.3|11825|11823|11825.8|11823.8|11823|11821|95
1652965510000|2022-05-19 13:05:10|11825.1|11823.1|11825|11823|11825.3|11823.3|11821.5|11819.5|89
1652965520000|2022-05-19 13:05:20|11824.8|11822.8|11824.6|11822.6|11826.1|11824.1|11823.4|11821.4|40
1652965530000|2022-05-19 13:05:30|11824|11822|11822.8|11820.8|11829.4|11827.4|11822.5|11820.5|113
1652965540000|2022-05-19 13:05:40|11822.5|11820.5|11827|11825|11827|11825|11821.3|11819.3|60
1652965550000|2022-05-19 13:05:50|11826.8|11824.8|11829.1|11827.1|11829.4|11827.4|11825.3|11823.3|33
1652965560000|2022-05-19 13:06:00|11828.9|11826.9|11827.9|11825.9|11830.9|11828.9|11827.1|11825.1|87
1652965570000|2022-05-19 13:06:10|11827.8|11825.8|11832|11830|11832|11830|11827.8|11825.8|40
1652965580000|2022-05-19 13:06:20|11832.3|11830.3|11842.8|11840.8|11843|11841|11831.6|11829.6|378
1652965590000|2022-05-19 13:06:30|11843|11841|11839.5|11837.5|11846|11844|11839.5|11837.5|301
1652965600000|2022-05-19 13:06:40|11839.3|11837.3|11835.5|11833.5|11839.3|11837.3|11835.5|11833.5|84
1652965610000|2022-05-19 13:06:50|11835|11833|11834.5|11832.5|11837.5|11835.5|11834.1|11832.1|62
1652965620000|2022-05-19 13:07:00|11835|11833|11845|11843|11845.3|11843.3|11834.8|11832.8|154
1652965630000|2022-05-19 13:07:10|11844.9|11842.9|11842.9|11840.9|11848.9|11846.9|11842|11840|169
1652965640000|2022-05-19 13:07:20|11843|11841|11840.8|11838.8|11843|11841|11839.9|11837.9|68
1652965650000|2022-05-19 13:07:30|11840.5|11838.5|11842.8|11840.8|11844.6|11842.6|11840.4|11838.4|136
1652965660000|2022-05-19 13:07:40|11842.9|11840.9|11842.3|11840.3|11843.8|11841.8|11841.8|11839.8|54
1652965670000|2022-05-19 13:07:50|11842|11840|11847.3|11845.3|11847.5|11845.5|11841.9|11839.9|75
1652965680000|2022-05-19 13:08:00|11846.6|11844.6|11843.8|11841.8|11847.8|11845.8|11842.5|11840.5|100
1652965690000|2022-05-19 13:08:10|11843.9|11841.9|11843.9|11841.9|11845.3|11843.3|11842.3|11840.3|53
1652965700000|2022-05-19 13:08:20|11843.8|11841.8|11844|11842|11845.8|11843.8|11842.9|11840.9|47
1652965710000|2022-05-19 13:08:30|11843.9|11841.9|11843|11841|11845.8|11843.8|11842.1|11840.1|67
1652965720000|2022-05-19 13:08:40|11842.5|11840.5|11844.3|11842.3|11844.4|11842.4|11842.3|11840.3|32
1652965730000|2022-05-19 13:08:50|11844.1|11842.1|11845.5|11843.5|11848.4|11846.4|11843.3|11841.3|145
1652965740000|2022-05-19 13:09:00|11846.5|11844.5|11845.5|11843.5|11849.5|11847.5|11844.9|11842.9|91
1652965750000|2022-05-19 13:09:10|11845.6|11843.6|11843.3|11841.3|11845.6|11843.6|11842.9|11840.9|32
1652965760000|2022-05-19 13:09:20|11843.1|11841.1|11847.3|11845.3|11848.5|11846.5|11843.1|11841.1|72
1652965770000|2022-05-19 13:09:30|11847.1|11845.1|11849.3|11847.3|11849.8|11847.8|11847.1|11845.1|49
1652965780000|2022-05-19 13:09:40|11849.4|11847.4|11850|11848|11850.3|11848.3|11843.9|11841.9|236
1652965790000|2022-05-19 13:09:50|11850.1|11848.1|11849.1|11847.1|11850.5|11848.5|11846.8|11844.8|106
1652965800000|2022-05-19 13:10:00|11848.3|11846.3|11852.1|11850.1|11854.3|11852.3|11847.8|11845.8|139
1652965810000|2022-05-19 13:10:10|11852.3|11850.3|11849.9|11847.9|11853.9|11851.9|11849|11847|60
1652965820000|2022-05-19 13:10:20|11850.1|11848.1|11847.8|11845.8|11852.3|11850.3|11847.5|11845.5|57
1652965830000|2022-05-19 13:10:30|11847.9|11845.9|11852.5|11850.5|11853.3|11851.3|11846.9|11844.9|78
1652965840000|2022-05-19 13:10:40|11851|11849|11853.9|11851.9|11854|11852|11851|11849|58
1652965850000|2022-05-19 13:10:50|11853.8|11851.8|11848|11846|11854.3|11852.3|11847.9|11845.9|87
1652965860000|2022-05-19 13:11:00|11847.9|11845.9|11850.4|11848.4|11850.4|11848.4|11846.8|11844.8|69
1652965870000|2022-05-19 13:11:10|11850.5|11848.5|11852.3|11850.3|11852.4|11850.4|11849.8|11847.8|22
1652965880000|2022-05-19 13:11:20|11852.1|11850.1|11852.1|11850.1|11854.4|11852.4|11851.8|11849.8|77
1652965890000|2022-05-19 13:11:30|11852|11850|11855.9|11853.9|11856|11854|11852|11850|115
1652965900000|2022-05-19 13:11:40|11855.6|11853.6|11856.1|11854.1|11856.5|11854.5|11852.9|11850.9|57
1652965910000|2022-05-19 13:11:50|11856|11854|11857.8|11855.8|11862|11860|11854|11852|237
1652965920000|2022-05-19 13:12:00|11857.9|11855.9|11861.1|11859.1|11861.1|11859.1|11856.6|11854.6|106
1652965930000|2022-05-19 13:12:10|11861.4|11859.4|11863.8|11861.8|11865|11863|11861.4|11859.4|176
1652965940000|2022-05-19 13:12:20|11863.3|11861.3|11867.8|11865.8|11868.1|11866.1|11862.5|11860.5|190
1652965950000|2022-05-19 13:12:30|11867.9|11865.9|11866.8|11864.8|11868.9|11866.9|11866.5|11864.5|137
1652965960000|2022-05-19 13:12:40|11866.9|11864.9|11870.5|11868.5|11870.6|11868.6|11866.8|11864.8|111
1652965970000|2022-05-19 13:12:50|11870.8|11868.8|11872.9|11870.9|11873.8|11871.8|11868.3|11866.3|244
1652965980000|2022-05-19 13:13:00|11873|11871|11876|11874|11876|11874|11870.8|11868.8|161
1652965990000|2022-05-19 13:13:10|11876.1|11874.1|11869.5|11867.5|11876.3|11874.3|11869.1|11867.1|240
1652966000000|2022-05-19 13:13:20|11869.3|11867.3|11875.4|11873.4|11875.4|11873.4|11868.9|11866.9|99
1652966010000|2022-05-19 13:13:30|11876|11874|11878.8|11876.8|11879.4|11877.4|11874.8|11872.8|186
1652966020000|2022-05-19 13:13:40|11878.9|11876.9|11873.6|11871.6|11878.9|11876.9|11873.1|11871.1|145
1652966030000|2022-05-19 13:13:50|11873.5|11871.5|11875|11873|11876|11874|11872.9|11870.9|65
1652966040000|2022-05-19 13:14:00|11874.8|11872.8|11876.1|11874.1|11876.5|11874.5|11873.3|11871.3|121
1652966050000|2022-05-19 13:14:10|11876|11874|11873.9|11871.9|11876.1|11874.1|11873.4|11871.4|50
1652966060000|2022-05-19 13:14:20|11874|11872|11873.3|11871.3|11874.6|11872.6|11872.4|11870.4|62
1652966070000|2022-05-19 13:14:30|11873|11871|11867.6|11865.6|11873.6|11871.6|11867.6|11865.6|192
1652966080000|2022-05-19 13:14:40|11867.8|11865.8|11866.8|11864.8|11869.5|11867.5|11864.1|11862.1|148
1652966090000|2022-05-19 13:14:50|11867|11865|11863.9|11861.9|11867.1|11865.1|11862.8|11860.8|56
1652966100000|2022-05-19 13:15:00|11864.5|11862.5|11864.1|11862.1|11865.8|11863.8|11862.6|11860.6|80
1652966110000|2022-05-19 13:15:10|11864|11862|11860.9|11858.9|11864.1|11862.1|11860.4|11858.4|100
1652966120000|2022-05-19 13:15:20|11861|11859|11861|11859|11861.9|11859.9|11860.5|11858.5|94
1652966130000|2022-05-19 13:15:30|11860.8|11858.8|11855.6|11853.6|11861|11859|11855.3|11853.3|162
1652966140000|2022-05-19 13:15:40|11856.3|11854.3|11854.8|11852.8|11856.5|11854.5|11853.8|11851.8|94
1652966150000|2022-05-19 13:15:50|11854.6|11852.6|11853.4|11851.4|11855.3|11853.3|11852.4|11850.4|78
1652966160000|2022-05-19 13:16:00|11853.3|11851.3|11857.5|11855.5|11857.5|11855.5|11853|11851|116
1652966170000|2022-05-19 13:16:10|11857.8|11855.8|11857|11855|11859.3|11857.3|11855.9|11853.9|138
1652966180000|2022-05-19 13:16:20|11857.1|11855.1|11852.8|11850.8|11858.8|11856.8|11852.4|11850.4|90
1652966190000|2022-05-19 13:16:30|11852.5|11850.5|11853.5|11851.5|11854.3|11852.3|11849.4|11847.4|111
1652966200000|2022-05-19 13:16:40|11853.6|11851.6|11848.9|11846.9|11855.9|11853.9|11848.9|11846.9|147
1652966210000|2022-05-19 13:16:50|11849|11847|11850.6|11848.6|11851.1|11849.1|11846.9|11844.9|199
1652966220000|2022-05-19 13:17:00|11850.3|11848.3|11853.8|11851.8|11854.3|11852.3|11850.3|11848.3|137
1652966230000|2022-05-19 13:17:10|11854|11852|11854.9|11852.9|11855.8|11853.8|11853.4|11851.4|58
1652966240000|2022-05-19 13:17:20|11854.8|11852.8|11856.3|11854.3|11857.3|11855.3|11854.6|11852.6|105
1652966250000|2022-05-19 13:17:30|11856.1|11854.1|11855.1|11853.1|11856.1|11854.1|11851.3|11849.3|52
1652966260000|2022-05-19 13:17:40|11855|11853|11857|11855|11857.5|11855.5|11854.4|11852.4|36
1652966270000|2022-05-19 13:17:50|11857.1|11855.1|11854.9|11852.9|11857.1|11855.1|11854.1|11852.1|47
1652966280000|2022-05-19 13:18:00|11855.3|11853.3|11855.3|11853.3|11857.5|11855.5|11854.8|11852.8|66
1652966290000|2022-05-19 13:18:10|11855.4|11853.4|11854.1|11852.1|11855.4|11853.4|11852.8|11850.8|23
1652966300000|2022-05-19 13:18:20|11853.8|11851.8|11857.4|11855.4|11857.6|11855.6|11853.8|11851.8|28
1652966310000|2022-05-19 13:18:30|11857.5|11855.5|11860.5|11858.5|11861.5|11859.5|11857.4|11855.4|72
1652966320000|2022-05-19 13:18:40|11860.4|11858.4|11861.3|11859.3|11862.9|11860.9|11860|11858|91
1652966330000|2022-05-19 13:18:50|11860|11858|11857.8|11855.8|11860.4|11858.4|11857.8|11855.8|56
1652966340000|2022-05-19 13:19:00|11857.6|11855.6|11857.9|11855.9|11859.1|11857.1|11856|11854|41
1652966350000|2022-05-19 13:19:10|11857.8|11855.8|11856.3|11854.3|11858|11856|11855.5|11853.5|14
1652966360000|2022-05-19 13:19:20|11855.6|11853.6|11856.1|11854.1|11856.4|11854.4|11855.1|11853.1|24
1652966370000|2022-05-19 13:19:30|11855.1|11853.1|11854.9|11852.9|11855.8|11853.8|11854.4|11852.4|40
1652966380000|2022-05-19 13:19:40|11855|11853|11852.4|11850.4|11855.1|11853.1|11851.6|11849.6|62
1652966390000|2022-05-19 13:19:50|11852.6|11850.6|11856.1|11854.1|11859|11857|11852.5|11850.5|70
1652966400000|2022-05-19 13:20:00|11856|11854|11860.6|11858.6|11861|11859|11853.1|11851.1|52
1652966410000|2022-05-19 13:20:10|11861.1|11859.1|11861.9|11859.9|11863.8|11861.8|11860.9|11858.9|65
1652966420000|2022-05-19 13:20:20|11862|11860|11863.3|11861.3|11863.5|11861.5|11860.6|11858.6|50
1652966430000|2022-05-19 13:20:30|11863.4|11861.4|11865|11863|11866.3|11864.3|11862.6|11860.6|53
1652966440000|2022-05-19 13:20:40|11865.1|11863.1|11866.4|11864.4|11868.1|11866.1|11864.3|11862.3|74
1652966450000|2022-05-19 13:20:50|11865.6|11863.6|11870.1|11868.1|11870.3|11868.3|11865.3|11863.3|53
1652966460000|2022-05-19 13:21:00|11870.3|11868.3|11867|11865|11870.4|11868.4|11865.5|11863.5|63
1652966470000|2022-05-19 13:21:10|11867.1|11865.1|11865.9|11863.9|11867.3|11865.3|11864.8|11862.8|58
1652966480000|2022-05-19 13:21:20|11866|11864|11865.8|11863.8|11868.4|11866.4|11865.5|11863.5|54
1652966490000|2022-05-19 13:21:30|11865.9|11863.9|11862.6|11860.6|11866.1|11864.1|11862.4|11860.4|54
1652966500000|2022-05-19 13:21:40|11862.5|11860.5|11862.4|11860.4|11864.3|11862.3|11861.3|11859.3|44
1652966510000|2022-05-19 13:21:50|11862.8|11860.8|11862.4|11860.4|11863.6|11861.6|11861.6|11859.6|42
1652966520000|2022-05-19 13:22:00|11862.3|11860.3|11863.8|11861.8|11865.1|11863.1|11861|11859|154
1652966530000|2022-05-19 13:22:10|11864.1|11862.1|11862.4|11860.4|11864.3|11862.3|11861.9|11859.9|34
1652966540000|2022-05-19 13:22:20|11862.3|11860.3|11860.9|11858.9|11862.8|11860.8|11858.8|11856.8|40
1652966550000|2022-05-19 13:22:30|11861|11859|11859.9|11857.9|11862.1|11860.1|11859.4|11857.4|24
1652966560000|2022-05-19 13:22:40|11859.8|11857.8|11857.1|11855.1|11861.5|11859.5|11857.1|11855.1|62
1652966570000|2022-05-19 13:22:50|11857.3|11855.3|11853.1|11851.1|11859|11857|11853|11851|74
1652966580000|2022-05-19 13:23:00|11853|11851|11851.6|11849.6|11853.8|11851.8|11851|11849|76
1652966590000|2022-05-19 13:23:10|11851.9|11849.9|11854.8|11852.8|11855.1|11853.1|11851.4|11849.4|50
1652966600000|2022-05-19 13:23:20|11856|11854|11851.1|11849.1|11856|11854|11851.1|11849.1|77
1652966610000|2022-05-19 13:23:30|11851.3|11849.3|11850.8|11848.8|11851.9|11849.9|11849|11847|53
1652966620000|2022-05-19 13:23:40|11850.4|11848.4|11851.3|11849.3|11852.6|11850.6|11849.5|11847.5|86
1652966630000|2022-05-19 13:23:50|11851.1|11849.1|11848.5|11846.5|11851.6|11849.6|11848.4|11846.4|37
1652966640000|2022-05-19 13:24:00|11848.3|11846.3|11851.1|11849.1|11851.4|11849.4|11848.3|11846.3|74
1652966650000|2022-05-19 13:24:10|11851.3|11849.3|11853.1|11851.1|11854.8|11852.8|11850.9|11848.9|57
1652966660000|2022-05-19 13:24:20|11852.8|11850.8|11854.1|11852.1|11854.4|11852.4|11852.3|11850.3|42
1652966670000|2022-05-19 13:24:30|11854|11852|11853.4|11851.4|11854.3|11852.3|11851.6|11849.6|78
1652966680000|2022-05-19 13:24:40|11853.5|11851.5|11853.8|11851.8|11854.1|11852.1|11852.6|11850.6|30
1652966690000|2022-05-19 13:24:50|11853|11851|11845.5|11843.5|11853|11851|11845|11843|158
1652966700000|2022-05-19 13:25:00|11845.3|11843.3|11845|11843|11845.3|11843.3|11840.1|11838.1|203
1652966710000|2022-05-19 13:25:10|11844.9|11842.9|11837.3|11835.3|11844.9|11842.9|11837.1|11835.1|145
1652966720000|2022-05-19 13:25:20|11837|11835|11841|11839|11841|11839|11836.6|11834.6|164
1652966730000|2022-05-19 13:25:30|11840.9|11838.9|11841|11839|11841.5|11839.5|11839|11837|69
1652966740000|2022-05-19 13:25:40|11841.1|11839.1|11845.5|11843.5|11847.1|11845.1|11840.8|11838.8|154
1652966750000|2022-05-19 13:25:50|11845.6|11843.6|11847.6|11845.6|11847.6|11845.6|11843.5|11841.5|51
1652966760000|2022-05-19 13:26:00|11847.4|11845.4|11847.3|11845.3|11848.6|11846.6|11845.9|11843.9|47
1652966770000|2022-05-19 13:26:10|11847.1|11845.1|11844.5|11842.5|11847.1|11845.1|11843.9|11841.9|54
1652966780000|2022-05-19 13:26:20|11844.6|11842.6|11844.1|11842.1|11846.1|11844.1|11842.6|11840.6|83
1652966790000|2022-05-19 13:26:30|11843.9|11841.9|11846.4|11844.4|11846.5|11844.5|11843.9|11841.9|26
1652966800000|2022-05-19 13:26:40|11846.3|11844.3|11846.8|11844.8|11847.9|11845.9|11845.1|11843.1|28
1652966810000|2022-05-19 13:26:50|11846.9|11844.9|11848|11846|11849.6|11847.6|11845.4|11843.4|68
1652966820000|2022-05-19 13:27:00|11848.1|11846.1|11854.5|11852.5|11855|11853|11848.1|11846.1|114
1652966830000|2022-05-19 13:27:10|11854.4|11852.4|11852.3|11850.3|11855.3|11853.3|11851.6|11849.6|109
1652966840000|2022-05-19 13:27:20|11852|11850|11853.6|11851.6|11853.8|11851.8|11849.5|11847.5|60
1652966850000|2022-05-19 13:27:30|11853.1|11851.1|11851.3|11849.3|11853.1|11851.1|11849.6|11847.6|50
1652966860000|2022-05-19 13:27:40|11851.4|11849.4|11851|11849|11852.3|11850.3|11849.5|11847.5|66
1652966870000|2022-05-19 13:27:50|11850.9|11848.9|11853.6|11851.6|11854.8|11852.8|11850.9|11848.9|58
1652966880000|2022-05-19 13:28:00|11854.1|11852.1|11860.6|11858.6|11862.1|11860.1|11854|11852|206
1652966890000|2022-05-19 13:28:10|11861|11859|11861.3|11859.3|11861.4|11859.4|11858.3|11856.3|129
1652966900000|2022-05-19 13:28:20|11861|11859|11863.9|11861.9|11866.6|11864.6|11860.5|11858.5|204
1652966910000|2022-05-19 13:28:30|11864.1|11862.1|11856.3|11854.3|11864.4|11862.4|11854|11852|221
1652966920000|2022-05-19 13:28:40|11856.1|11854.1|11860.6|11858.6|11863|11861|11855.9|11853.9|168
1652966930000|2022-05-19 13:28:50|11860.4|11858.4|11862.4|11860.4|11863.9|11861.9|11859.8|11857.8|70
1652966940000|2022-05-19 13:29:00|11862.3|11860.3|11862.3|11860.3|11863.1|11861.1|11861.4|11859.4|95
1652966950000|2022-05-19 13:29:10|11862.5|11860.5|11862.1|11860.1|11864|11862|11862.1|11860.1|115
1652966960000|2022-05-19 13:29:20|11862.3|11860.3|11861.1|11859.1|11862.3|11860.3|11859.5|11857.5|90
1652966970000|2022-05-19 13:29:30|11861|11859|11859.8|11857.8|11862.4|11860.4|11859.4|11857.4|111
1652966980000|2022-05-19 13:29:40|11859.6|11857.6|11859.5|11857.5|11861.4|11859.4|11859.3|11857.3|165
1652966990000|2022-05-19 13:29:50|11859.6|11857.6|11863.4|11861.4|11863.6|11861.6|11857.3|11855.3|418
1652967000000|2022-05-19 13:30:00|11862.9|11861.9|11886.5|11885.5|11887.5|11886.5|11862.1|11861.1|1972
1652967010000|2022-05-19 13:30:10|11885.8|11884.8|11875.4|11874.4|11887|11886|11869.1|11868.1|1039
1652967020000|2022-05-19 13:30:20|11875.5|11874.5|11894.1|11893.1|11895.9|11894.9|11871.9|11870.9|840
1652967030000|2022-05-19 13:30:30|11894.5|11893.5|11891.1|11890.1|11894.5|11893.5|11877.5|11876.5|563
1652967040000|2022-05-19 13:30:40|11891.3|11890.3|11891.5|11890.5|11893.8|11892.8|11882.1|11881.1|473
1652967050000|2022-05-19 13:30:50|11891.6|11890.6|11897.1|11896.1|11898.4|11897.4|11891|11890|825
1652967060000|2022-05-19 13:31:00|11897.3|11896.3|11894.8|11893.8|11905.9|11904.9|11894.8|11893.8|1116
1652967070000|2022-05-19 13:31:10|11893.9|11892.9|11888.1|11887.1|11893.9|11892.9|11883|11882|856
1652967080000|2022-05-19 13:31:20|11889.3|11888.3|11882.4|11881.4|11896.5|11895.5|11881.6|11880.6|664
1652967090000|2022-05-19 13:31:30|11882.3|11881.3|11878.6|11877.6|11882.5|11881.5|11869.8|11868.8|892
1652967100000|2022-05-19 13:31:40|11878.9|11877.9|11897.3|11896.3|11897.4|11896.4|11874.8|11873.8|3343
1652967110000|2022-05-19 13:31:50|11896.8|11895.8|11900.4|11899.4|11900.4|11899.4|11889.4|11888.4|656
1652967120000|2022-05-19 13:32:00|11900|11899|11903.3|11902.3|11903.8|11902.8|11895.6|11894.6|653
1652967130000|2022-05-19 13:32:10|11902.8|11901.8|11911.8|11910.8|11917.5|11916.5|11902.1|11901.1|882
1652967140000|2022-05-19 13:32:20|11911.5|11910.5|11906.1|11905.1|11920|11919|11906.1|11905.1|551
1652967150000|2022-05-19 13:32:30|11905|11904|11896.5|11895.5|11909.1|11908.1|11893.9|11892.9|589
1652967160000|2022-05-19 13:32:40|11896|11895|11894|11893|11896|11895|11887.1|11886.1|546
1652967170000|2022-05-19 13:32:50|11895.8|11894.8|11899|11898|11900.3|11899.3|11892.6|11891.6|311
1652967180000|2022-05-19 13:33:00|11897.5|11896.5|11912|11911|11912.6|11911.6|11897.5|11896.5|610
1652967190000|2022-05-19 13:33:10|11911.9|11910.9|11918.3|11917.3|11918.9|11917.9|11908.6|11907.6|621
1652967200000|2022-05-19 13:33:20|11918.9|11917.9|11923.1|11922.1|11925.5|11924.5|11916.5|11915.5|758
1652967210000|2022-05-19 13:33:30|11922.9|11921.9|11930.8|11929.8|11930.8|11929.8|11922.4|11921.4|623
1652967220000|2022-05-19 13:33:40|11930.4|11929.4|11935|11934|11935.8|11934.8|11928.6|11927.6|690
1652967230000|2022-05-19 13:33:50|11934.4|11933.4|11925.8|11924.8|11935.8|11934.8|11920.4|11919.4|546
1652967240000|2022-05-19 13:34:00|11926.6|11925.6|11921.6|11920.6|11929.5|11928.5|11920.4|11919.4|618
1652967250000|2022-05-19 13:34:10|11922|11921|11917.9|11916.9|11922.4|11921.4|11908.9|11907.9|760
1652967260000|2022-05-19 13:34:20|11917.6|11916.6|11916.4|11915.4|11919.8|11918.8|11907.4|11906.4|514
1652967270000|2022-05-19 13:34:30|11919.4|11918.4|11921.8|11920.8|11924|11923|11916.5|11915.5|418
1652967280000|2022-05-19 13:34:40|11919.9|11918.9|11912.5|11911.5|11922.9|11921.9|11911.4|11910.4|497
1652967290000|2022-05-19 13:34:50|11912.8|11911.8|11915.5|11914.5|11915.6|11914.6|11904.4|11903.4|675
1652967300000|2022-05-19 13:35:00|11915.9|11914.9|11911.9|11910.9|11920.9|11919.9|11907.9|11906.9|1065
1652967310000|2022-05-19 13:35:10|11910.6|11909.6|11896|11895|11911.9|11910.9|11894.8|11893.8|695
1652967320000|2022-05-19 13:35:20|11894.3|11893.3|11910.8|11909.8|11913.8|11912.8|11894.3|11893.3|536
1652967330000|2022-05-19 13:35:30|11911.3|11910.3|11926.4|11925.4|11930.5|11929.5|11911.3|11910.3|697
1652967340000|2022-05-19 13:35:40|11925.5|11924.5|11928.4|11927.4|11933.5|11932.5|11923.4|11922.4|871
1652967350000|2022-05-19 13:35:50|11928.1|11927.1|11926.4|11925.4|11932.4|11931.4|11924|11923|582
1652967360000|2022-05-19 13:36:00|11926.1|11925.1|11946.3|11945.3|11948|11947|11926.1|11925.1|1417
1652967370000|2022-05-19 13:36:10|11946.5|11945.5|11943.3|11942.3|11950|11949|11942.4|11941.4|911
1652967380000|2022-05-19 13:36:20|11944|11943|11947.5|11946.5|11948.6|11947.6|11939.9|11938.9|584
1652967390000|2022-05-19 13:36:30|11948.1|11947.1|11945.5|11944.5|11948.4|11947.4|11942.6|11941.6|389
1652967400000|2022-05-19 13:36:40|11944.8|11943.8|11944.9|11943.9|11946.8|11945.8|11940.6|11939.6|423
1652967410000|2022-05-19 13:36:50|11942.1|11941.1|11948.6|11947.6|11950.5|11949.5|11940.1|11939.1|713
1652967420000|2022-05-19 13:37:00|11948.8|11947.8|11946.9|11945.9|11948.8|11947.8|11938.1|11937.1|674
1652967430000|2022-05-19 13:37:10|11947|11946|11959.4|11958.4|11960.6|11959.6|11944.8|11943.8|759
1652967440000|2022-05-19 13:37:20|11959.5|11958.5|11969|11968|11972.5|11971.5|11955.4|11954.4|868
1652967450000|2022-05-19 13:37:30|11969.1|11968.1|11971.3|11970.3|11971.9|11970.9|11961|11960|611
1652967460000|2022-05-19 13:37:40|11971|11970|11968.8|11967.8|11976|11975|11967.3|11966.3|612
1652967470000|2022-05-19 13:37:50|11968.5|11967.5|11971.5|11970.5|11975.6|11974.6|11963.4|11962.4|671
1652967480000|2022-05-19 13:38:00|11971.6|11970.6|11967.8|11966.8|11974.6|11973.6|11964|11963|542
1652967490000|2022-05-19 13:38:10|11968|11967|11957.4|11956.4|11972|11971|11957.1|11956.1|623
1652967500000|2022-05-19 13:38:20|11957.5|11956.5|11954.5|11953.5|11959.5|11958.5|11946|11945|702
1652967510000|2022-05-19 13:38:30|11954.4|11953.4|11946.4|11945.4|11957.5|11956.5|11945.6|11944.6|432
1652967520000|2022-05-19 13:38:40|11946.3|11945.3|11945.4|11944.4|11951.6|11950.6|11938.3|11937.3|624
1652967530000|2022-05-19 13:38:50|11945.3|11944.3|11946.5|11945.5|11949.9|11948.9|11944|11943|370
1652967540000|2022-05-19 13:39:00|11946.1|11945.1|11946.4|11945.4|11949.8|11948.8|11941.4|11940.4|366
1652967550000|2022-05-19 13:39:10|11946.5|11945.5|11937.1|11936.1|11947.5|11946.5|11935.8|11934.8|395
1652967560000|2022-05-19 13:39:20|11936.8|11935.8|11940.5|11939.5|11942.9|11941.9|11934.1|11933.1|477
1652967570000|2022-05-19 13:39:30|11940.4|11939.4|11944.1|11943.1|11944.9|11943.9|11935.9|11934.9|410
1652967580000|2022-05-19 13:39:40|11944.5|11943.5|11948.6|11947.6|11951.6|11950.6|11941.9|11940.9|446
1652967590000|2022-05-19 13:39:50|11948.5|11947.5|11948|11947|11957.4|11956.4|11948|11947|466
1652967600000|2022-05-19 13:40:00|11947.4|11946.4|11950|11949|11955.1|11954.1|11942|11941|746
1652967610000|2022-05-19 13:40:10|11950.3|11949.3|11952.6|11951.6|11957|11956|11950|11949|480
1652967620000|2022-05-19 13:40:20|11952.4|11951.4|11949.3|11948.3|11956.6|11955.6|11945.5|11944.5|387
1652967630000|2022-05-19 13:40:30|11949.5|11948.5|11935.5|11934.5|11949.8|11948.8|11933.8|11932.8|455
1652967640000|2022-05-19 13:40:40|11935.4|11934.4|11940.4|11939.4|11942|11941|11928.8|11927.8|526
1652967650000|2022-05-19 13:40:50|11941|11940|11946.5|11945.5|11948.5|11947.5|11939.3|11938.3|301
1652967660000|2022-05-19 13:41:00|11946|11945|11929.5|11928.5|11948.8|11947.8|11929.5|11928.5|445
1652967670000|2022-05-19 13:41:10|11929.9|11928.9|11937.9|11936.9|11941.3|11940.3|11929.4|11928.4|368
1652967680000|2022-05-19 13:41:20|11937.6|11936.6|11929.5|11928.5|11940|11939|11929.5|11928.5|347
1652967690000|2022-05-19 13:41:30|11929.9|11928.9|11926.9|11925.9|11932.9|11931.9|11925|11924|376
1652967700000|2022-05-19 13:41:40|11926.8|11925.8|11923.1|11922.1|11928.1|11927.1|11914.1|11913.1|634
1652967710000|2022-05-19 13:41:50|11923.4|11922.4|11936.3|11935.3|11937|11936|11923.4|11922.4|387
1652967720000|2022-05-19 13:42:00|11936.5|11935.5|11929.4|11928.4|11942.4|11941.4|11925|11924|597
1652967730000|2022-05-19 13:42:10|11928.9|11927.9|11928.3|11927.3|11933|11932|11922.6|11921.6|337
1652967740000|2022-05-19 13:42:20|11929.6|11928.6|11929|11928|11933.8|11932.8|11923|11922|352
1652967750000|2022-05-19 13:42:30|11929.4|11928.4|11926.9|11925.9|11931.8|11930.8|11921.8|11920.8|216
1652967760000|2022-05-19 13:42:40|11926.1|11925.1|11923.5|11922.5|11929.3|11928.3|11922|11921|248
1652967770000|2022-05-19 13:42:50|11925.6|11924.6|11921.4|11920.4|11926.1|11925.1|11915.3|11914.3|412
1652967780000|2022-05-19 13:43:00|11921|11920|11914.9|11913.9|11923.4|11922.4|11913.1|11912.1|371
1652967790000|2022-05-19 13:43:10|11914.6|11913.6|11912.6|11911.6|11915.6|11914.6|11907.8|11906.8|438
1652967800000|2022-05-19 13:43:20|11912.5|11911.5|11909.6|11908.6|11915.9|11914.9|11909.4|11908.4|325
1652967810000|2022-05-19 13:43:30|11909.3|11908.3|11902.9|11901.9|11909.6|11908.6|11902.9|11901.9|585
1652967820000|2022-05-19 13:43:40|11902.5|11901.5|11895.8|11894.8|11908.8|11907.8|11895.3|11894.3|574
1652967830000|2022-05-19 13:43:50|11895.5|11894.5|11896.5|11895.5|11896.5|11895.5|11883.3|11882.3|849
1652967840000|2022-05-19 13:44:00|11896|11895|11902.9|11901.9|11904|11903|11896|11895|434
1652967850000|2022-05-19 13:44:10|11903|11902|11903.3|11902.3|11905.8|11904.8|11900.1|11899.1|348
1652967860000|2022-05-19 13:44:20|11903.4|11902.4|11890.3|11889.3|11907.3|11906.3|11889.6|11888.6|488
1652967870000|2022-05-19 13:44:30|11890.5|11889.5|11883.4|11882.4|11899.3|11898.3|11881|11880|625
1652967880000|2022-05-19 13:44:40|11882.6|11881.6|11872.5|11871.5|11886|11885|11872.5|11871.5|647
1652967890000|2022-05-19 13:44:50|11871.3|11870.3|11877.3|11876.3|11879.3|11878.3|11870.5|11869.5|415
1652967900000|2022-05-19 13:45:00|11877.5|11876.5|11873.4|11872.4|11882.4|11881.4|11869.1|11868.1|729
1652967910000|2022-05-19 13:45:10|11873.1|11872.1|11868.6|11867.6|11876.3|11875.3|11866.4|11865.4|622
1652967920000|2022-05-19 13:45:20|11869.6|11868.6|11864.6|11863.6|11874.5|11873.5|11864|11863|393
1652967930000|2022-05-19 13:45:30|11865|11864|11867.3|11866.3|11868.5|11867.5|11862.9|11861.9|465
1652967940000|2022-05-19 13:45:40|11867.4|11866.4|11871.3|11870.3|11874|11873|11865.8|11864.8|380
1652967950000|2022-05-19 13:45:50|11870.6|11869.6|11857.9|11856.9|11871.8|11870.8|11856.3|11855.3|482
1652967960000|2022-05-19 13:46:00|11858.3|11857.3|11850.8|11849.8|11858.3|11857.3|11847|11846|1103
1652967970000|2022-05-19 13:46:10|11850.5|11849.5|11861.9|11860.9|11863.3|11862.3|11850|11849|464
1652967980000|2022-05-19 13:46:20|11862|11861|11851.1|11850.1|11865.3|11864.3|11851.1|11850.1|482
1652967990000|2022-05-19 13:46:30|11851|11850|11850.1|11849.1|11856|11855|11848.4|11847.4|359
1652968000000|2022-05-19 13:46:40|11851.6|11850.6|11853.5|11852.5|11855|11854|11850.1|11849.1|339
1652968010000|2022-05-19 13:46:50|11853.6|11852.6|11845.1|11844.1|11856.1|11855.1|11844.6|11843.6|470
1652968020000|2022-05-19 13:47:00|11845.3|11844.3|11831|11830|11845.5|11844.5|11830.3|11829.3|679
1652968030000|2022-05-19 13:47:10|11832.1|11831.1|11825|11824|11832.4|11831.4|11819.8|11818.8|1120
1652968040000|2022-05-19 13:47:20|11825.8|11824.8|11820|11819|11829.3|11828.3|11816.6|11815.6|779
1652968050000|2022-05-19 13:47:30|11818.6|11817.6|11814.5|11813.5|11819.9|11818.9|11811.8|11810.8|531
1652968060000|2022-05-19 13:47:40|11814|11813|11823.5|11822.5|11826|11825|11814|11813|826
1652968070000|2022-05-19 13:47:50|11823.9|11822.9|11819.5|11818.5|11830.4|11829.4|11819|11818|391
1652968080000|2022-05-19 13:48:00|11819.4|11818.4|11818|11817|11825.1|11824.1|11816|11815|1631
1652968090000|2022-05-19 13:48:10|11818.1|11817.1|11826|11825|11827.4|11826.4|11817.6|11816.6|342
1652968100000|2022-05-19 13:48:20|11826.1|11825.1|11821.9|11820.9|11827.5|11826.5|11820|11819|418
1652968110000|2022-05-19 13:48:30|11821.1|11820.1|11811.8|11810.8|11822.1|11821.1|11811.1|11810.1|560
1652968120000|2022-05-19 13:48:40|11811.9|11810.9|11815.5|11814.5|11816.5|11815.5|11805.9|11804.9|597
1652968130000|2022-05-19 13:48:50|11815.6|11814.6|11819.5|11818.5|11823.8|11822.8|11812|11811|477
1652968140000|2022-05-19 13:49:00|11820.1|11819.1|11813.3|11812.3|11820.1|11819.1|11809.6|11808.6|337
1652968150000|2022-05-19 13:49:10|11814.3|11813.3|11806.3|11805.3|11815.6|11814.6|11804.3|11803.3|926
1652968160000|2022-05-19 13:49:20|11806.4|11805.4|11807.8|11806.8|11809.8|11808.8|11803.5|11802.5|490
1652968170000|2022-05-19 13:49:30|11808.4|11807.4|11809.5|11808.5|11815.5|11814.5|11805.9|11804.9|340
1652968180000|2022-05-19 13:49:40|11809.1|11808.1|11807.1|11806.1|11810.6|11809.6|11802.1|11801.1|452
1652968190000|2022-05-19 13:49:50|11807.4|11806.4|11811.8|11810.8|11813|11812|11805.3|11804.3|318
1652968200000|2022-05-19 13:50:00|11811.4|11810.4|11825.1|11824.1|11825.1|11824.1|11810.9|11809.9|896
1652968210000|2022-05-19 13:50:10|11828.5|11827.5|11809.4|11808.4|11829.9|11828.9|11809.3|11808.3|748
1652968220000|2022-05-19 13:50:20|11809.6|11808.6|11798.3|11797.3|11812.3|11811.3|11797.9|11796.9|642
1652968230000|2022-05-19 13:50:30|11798.4|11797.4|11793.5|11792.5|11800.5|11799.5|11793.3|11792.3|777
1652968240000|2022-05-19 13:50:40|11793.6|11792.6|11799.3|11798.3|11803.6|11802.6|11793.6|11792.6|425
1652968250000|2022-05-19 13:50:50|11799|11798|11809.4|11808.4|11809.5|11808.5|11795.8|11794.8|420
1652968260000|2022-05-19 13:51:00|11808.6|11807.6|11808.4|11807.4|11815.8|11814.8|11807.3|11806.3|492
1652968270000|2022-05-19 13:51:10|11808.8|11807.8|11803|11802|11810.5|11809.5|11801.8|11800.8|371
1652968280000|2022-05-19 13:51:20|11803.3|11802.3|11799.5|11798.5|11806.5|11805.5|11798.8|11797.8|376
1652968290000|2022-05-19 13:51:30|11799.6|11798.6|11797.9|11796.9|11801.5|11800.5|11795.3|11794.3|293
1652968300000|2022-05-19 13:51:40|11797.5|11796.5|11807.9|11806.9|11808.5|11807.5|11796.5|11795.5|374
1652968310000|2022-05-19 13:51:50|11807.8|11806.8|11814.8|11813.8|11816.9|11815.9|11806.3|11805.3|419
1652968320000|2022-05-19 13:52:00|11814.9|11813.9|11824.6|11823.6|11825.8|11824.8|11814.9|11813.9|545
1652968330000|2022-05-19 13:52:10|11825.1|11824.1|11816.9|11815.9|11825.6|11824.6|11816.3|11815.3|372
1652968340000|2022-05-19 13:52:20|11817.3|11816.3|11815.6|11814.6|11818.8|11817.8|11812|11811|323
1652968350000|2022-05-19 13:52:30|11815.4|11814.4|11819|11818|11821.5|11820.5|11814.3|11813.3|230
1652968360000|2022-05-19 13:52:40|11818.4|11817.4|11815|11814|11820.9|11819.9|11815|11814|227
1652968370000|2022-05-19 13:52:50|11815.1|11814.1|11810.3|11809.3|11816|11815|11804.5|11803.5|356
1652968380000|2022-05-19 13:53:00|11809.8|11808.8|11816.9|11815.9|11816.9|11815.9|11809.6|11808.6|274
1652968390000|2022-05-19 13:53:10|11818|11817|11815.3|11814.3|11821.4|11820.4|11814.6|11813.6|213
1652968400000|2022-05-19 13:53:20|11814.9|11813.9|11806.5|11805.5|11816.5|11815.5|11804.5|11803.5|337
1652968410000|2022-05-19 13:53:30|11807.8|11806.8|11814|11813|11815.4|11814.4|11807.5|11806.5|232
1652968420000|2022-05-19 13:53:40|11813.9|11812.9|11815.5|11814.5|11817.3|11816.3|11808.9|11807.9|235
1652968430000|2022-05-19 13:53:50|11815.3|11814.3|11819.8|11818.8|11823.3|11822.3|11812.6|11811.6|284
1652968440000|2022-05-19 13:54:00|11819.9|11818.9|11817.5|11816.5|11828.1|11827.1|11816.8|11815.8|499
1652968450000|2022-05-19 13:54:10|11818.4|11817.4|11831.4|11830.4|11834|11833|11817.9|11816.9|492
1652968460000|2022-05-19 13:54:20|11831.1|11830.1|11847.5|11846.5|11849.1|11848.1|11830|11829|768
1652968470000|2022-05-19 13:54:30|11846.8|11845.8|11856|11855|11865.8|11864.8|11846.8|11845.8|974
1652968480000|2022-05-19 13:54:40|11856.8|11855.8|11856.6|11855.6|11860.5|11859.5|11855|11854|679
1652968490000|2022-05-19 13:54:50|11856.5|11855.5|11856.3|11855.3|11859|11858|11853|11852|566
1652968500000|2022-05-19 13:55:00|11856.1|11855.1|11872.1|11871.1|11879.6|11878.6|11852.9|11851.9|828
1652968510000|2022-05-19 13:55:10|11873.4|11872.4|11871.5|11870.5|11873.4|11872.4|11864.9|11863.9|407
1652968520000|2022-05-19 13:55:20|11871.6|11870.6|11874|11873|11877.4|11876.4|11869.9|11868.9|403
1652968530000|2022-05-19 13:55:30|11874.3|11873.3|11875.3|11874.3|11880.8|11879.8|11868.6|11867.6|370
1652968540000|2022-05-19 13:55:40|11874.8|11873.8|11874.8|11873.8|11876.1|11875.1|11867.8|11866.8|299
1652968550000|2022-05-19 13:55:50|11875.3|11874.3|11889.5|11888.5|11889.5|11888.5|11874.5|11873.5|560
1652968560000|2022-05-19 13:56:00|11890.5|11889.5|11902.3|11901.3|11909.4|11908.4|11890.5|11889.5|1068
1652968570000|2022-05-19 13:56:10|11902.4|11901.4|11898.9|11897.9|11905|11904|11892.3|11891.3|572
1652968580000|2022-05-19 13:56:20|11898.8|11897.8|11893.9|11892.9|11899.6|11898.6|11892.9|11891.9|324
1652968590000|2022-05-19 13:56:30|11894|11893|11894.4|11893.4|11898.1|11897.1|11891.4|11890.4|420
1652968600000|2022-05-19 13:56:40|11894.1|11893.1|11901.6|11900.6|11905.1|11904.1|11893.9|11892.9|1795
1652968610000|2022-05-19 13:56:50|11901.8|11900.8|11910.5|11909.5|11912.5|11911.5|11897.4|11896.4|527
1652968620000|2022-05-19 13:57:00|11910.8|11909.8|11922.6|11921.6|11924|11923|11908.4|11907.4|669
1652968630000|2022-05-19 13:57:10|11923|11922|11921.3|11920.3|11927.9|11926.9|11920|11919|508
1652968640000|2022-05-19 13:57:20|11918.5|11917.5|11912.8|11911.8|11924|11923|11911.9|11910.9|588
1652968650000|2022-05-19 13:57:30|11912.9|11911.9|11904.5|11903.5|11915.4|11914.4|11903.9|11902.9|389
1652968660000|2022-05-19 13:57:40|11904.4|11903.4|11903.9|11902.9|11906.4|11905.4|11900.9|11899.9|275
1652968670000|2022-05-19 13:57:50|11903.1|11902.1|11903.5|11902.5|11905|11904|11899.6|11898.6|179
1652968680000|2022-05-19 13:58:00|11903.4|11902.4|11889.5|11888.5|11903.4|11902.4|11889.1|11888.1|490
1652968690000|2022-05-19 13:58:10|11889.4|11888.4|11888.6|11887.6|11898|11897|11886.1|11885.1|442
1652968700000|2022-05-19 13:58:20|11888.9|11887.9|11880.3|11879.3|11889.5|11888.5|11876.1|11875.1|650
1652968710000|2022-05-19 13:58:30|11879.6|11878.6|11880.9|11879.9|11883.5|11882.5|11871.9|11870.9|500
1652968720000|2022-05-19 13:58:40|11881.3|11880.3|11888.3|11887.3|11888.6|11887.6|11877.6|11876.6|401
1652968730000|2022-05-19 13:58:50|11887.8|11886.8|11875.3|11874.3|11890|11889|11874.5|11873.5|293
1652968740000|2022-05-19 13:59:00|11875.1|11874.1|11876.9|11875.9|11884.5|11883.5|11875.1|11874.1|211
1652968750000|2022-05-19 13:59:10|11877.5|11876.5|11881.8|11880.8|11883.8|11882.8|11875.9|11874.9|231
1652968760000|2022-05-19 13:59:20|11881.3|11880.3|11879.4|11878.4|11884|11883|11877.4|11876.4|197
1652968770000|2022-05-19 13:59:30|11879.3|11878.3|11879.4|11878.4|11882.9|11881.9|11878.6|11877.6|146
1652968780000|2022-05-19 13:59:40|11879.5|11878.5|11884.4|11883.4|11884.8|11883.8|11872.3|11871.3|305
1652968790000|2022-05-19 13:59:50|11885.1|11884.1|11891.5|11890.5|11898.8|11897.8|11881.3|11880.3|385
1652968800000|2022-05-19 14:00:00|11891.1|11890.1|11887.5|11886.5|11894.3|11893.3|11880|11879|624
1652968810000|2022-05-19 14:00:10|11887.3|11886.3|11885|11884|11890.5|11889.5|11880.9|11879.9|366
1652968820000|2022-05-19 14:00:20|11885.4|11884.4|11901|11900|11907.6|11906.6|11884.9|11883.9|664
1652968830000|2022-05-19 14:00:30|11900.9|11899.9|11915|11914|11918.1|11917.1|11900.9|11899.9|611
1652968840000|2022-05-19 14:00:40|11914.4|11913.4|11914.9|11913.9|11922|11921|11911.9|11910.9|550
1652968850000|2022-05-19 14:00:50|11914.8|11913.8|11917.9|11916.9|11921|11920|11911.6|11910.6|379
1652968860000|2022-05-19 14:01:00|11918.8|11917.8|11923.8|11922.8|11928.5|11927.5|11915.8|11914.8|540
1652968870000|2022-05-19 14:01:10|11924.8|11923.8|11920.5|11919.5|11925.8|11924.8|11914.9|11913.9|321
1652968880000|2022-05-19 14:01:20|11920.3|11919.3|11930.8|11929.8|11932.1|11931.1|11920|11919|431
1652968890000|2022-05-19 14:01:30|11930.5|11929.5|11942.5|11941.5|11945.1|11944.1|11929.8|11928.8|834
1652968900000|2022-05-19 14:01:40|11943|11942|11942.6|11941.6|11944.8|11943.8|11935.9|11934.9|616
1652968910000|2022-05-19 14:01:50|11942.5|11941.5|11950|11949|11950.3|11949.3|11942|11941|523
1652968920000|2022-05-19 14:02:00|11950.4|11949.4|11953|11952|11953.1|11952.1|11943.4|11942.4|631
1652968930000|2022-05-19 14:02:10|11953.1|11952.1|11961.8|11960.8|11962.4|11961.4|11950.1|11949.1|436
1652968940000|2022-05-19 14:02:20|11961.5|11960.5|11969.4|11968.4|11971|11970|11960|11959|685
1652968950000|2022-05-19 14:02:30|11968.6|11967.6|11954.3|11953.3|11968.8|11967.8|11953.4|11952.4|468
1652968960000|2022-05-19 14:02:40|11954|11953|11957.8|11956.8|11957.8|11956.8|11948.3|11947.3|462
1652968970000|2022-05-19 14:02:50|11958.5|11957.5|11962.4|11961.4|11963.9|11962.9|11958.3|11957.3|321
1652968980000|2022-05-19 14:03:00|11962.9|11961.9|11967.4|11966.4|11973.1|11972.1|11960.8|11959.8|712
1652968990000|2022-05-19 14:03:10|11968.1|11967.1|11978|11977|11979.1|11978.1|11964.6|11963.6|685
1652969000000|2022-05-19 14:03:20|11974.9|11973.9|11984.8|11983.8|11986.1|11985.1|11973.1|11972.1|671
1652969010000|2022-05-19 14:03:30|11984.5|11983.5|11981.8|11980.8|11987.1|11986.1|11977.5|11976.5|567
1652969020000|2022-05-19 14:03:40|11981.3|11980.3|11976|11975|11984|11983|11975.3|11974.3|509
1652969030000|2022-05-19 14:03:50|11975.8|11974.8|11974|11973|11977|11976|11970.3|11969.3|379
1652969040000|2022-05-19 14:04:00|11974.6|11973.6|11980.3|11979.3|11982|11981|11973|11972|393
1652969050000|2022-05-19 14:04:10|11979.5|11978.5|11975.1|11974.1|11982.5|11981.5|11973.3|11972.3|486
1652969060000|2022-05-19 14:04:20|11975.6|11974.6|11973.8|11972.8|11976.8|11975.8|11969.3|11968.3|574
1652969070000|2022-05-19 14:04:30|11974|11973|11971.1|11970.1|11980.3|11979.3|11970|11969|281
1652969080000|2022-05-19 14:04:40|11971|11970|11963.3|11962.3|11976.8|11975.8|11962.4|11961.4|471
1652969090000|2022-05-19 14:04:50|11963.1|11962.1|11963.1|11962.1|11965|11964|11955.4|11954.4|693
1652969100000|2022-05-19 14:05:00|11963.5|11962.5|11949.6|11948.6|11967.9|11966.9|11945.8|11944.8|856
1652969110000|2022-05-19 14:05:10|11949.5|11948.5|11957.6|11956.6|11959.3|11958.3|11948.3|11947.3|504
1652969120000|2022-05-19 14:05:20|11956.8|11955.8|11965.8|11964.8|11969.1|11968.1|11955.5|11954.5|368
1652969130000|2022-05-19 14:05:30|11966.6|11965.6|11972.5|11971.5|11973.9|11972.9|11964|11963|356
1652969140000|2022-05-19 14:05:40|11973|11972|11974.8|11973.8|11979.8|11978.8|11970|11969|591
1652969150000|2022-05-19 14:05:50|11975.3|11974.3|11971.3|11970.3|11976.8|11975.8|11966.5|11965.5|346
1652969160000|2022-05-19 14:06:00|11970.6|11969.6|11966.8|11965.8|11973.5|11972.5|11960.4|11959.4|601
1652969170000|2022-05-19 14:06:10|11966.5|11965.5|11963|11962|11967.8|11966.8|11953.9|11952.9|424
1652969180000|2022-05-19 14:06:20|11963.3|11962.3|11968.5|11967.5|11969.5|11968.5|11960.4|11959.4|300
1652969190000|2022-05-19 14:06:30|11969|11968|11958.8|11957.8|11970|11969|11955.5|11954.5|394
1652969200000|2022-05-19 14:06:40|11957.5|11956.5|11942.9|11941.9|11958.3|11957.3|11942.9|11941.9|822
1652969210000|2022-05-19 14:06:50|11943.1|11942.1|11942.6|11941.6|11948.3|11947.3|11939.3|11938.3|612
1652969220000|2022-05-19 14:07:00|11942|11941|11949.5|11948.5|11956.6|11955.6|11940.3|11939.3|452
1652969230000|2022-05-19 14:07:10|11949|11948|11957.3|11956.3|11957.4|11956.4|11947|11946|258
1652969240000|2022-05-19 14:07:20|11957|11956|11948.8|11947.8|11959.5|11958.5|11948.3|11947.3|330
1652969250000|2022-05-19 14:07:30|11948.5|11947.5|11946|11945|11952.6|11951.6|11945|11944|313
1652969260000|2022-05-19 14:07:40|11946.8|11945.8|11947.3|11946.3|11949|11948|11939.9|11938.9|332
1652969270000|2022-05-19 14:07:50|11947.8|11946.8|11943.3|11942.3|11949|11948|11940.4|11939.4|328
1652969280000|2022-05-19 14:08:00|11943.1|11942.1|11943|11942|11949.6|11948.6|11942.6|11941.6|351
1652969290000|2022-05-19 14:08:10|11942.8|11941.8|11932.1|11931.1|11945.3|11944.3|11927.3|11926.3|659
1652969300000|2022-05-19 14:08:20|11933.1|11932.1|11941.3|11940.3|11942.4|11941.4|11932.8|11931.8|381
1652969310000|2022-05-19 14:08:30|11941.5|11940.5|11947.6|11946.6|11951.3|11950.3|11940.3|11939.3|483
1652969320000|2022-05-19 14:08:40|11947.5|11946.5|11940.1|11939.1|11950.5|11949.5|11939.8|11938.8|223
1652969330000|2022-05-19 14:08:50|11940.3|11939.3|11946.3|11945.3|11946.3|11945.3|11936.1|11935.1|333
1652969340000|2022-05-19 14:09:00|11945.9|11944.9|11936.6|11935.6|11948.4|11947.4|11936.6|11935.6|232
1652969350000|2022-05-19 14:09:10|11937.3|11936.3|11930.5|11929.5|11937.9|11936.9|11924.6|11923.6|939
1652969360000|2022-05-19 14:09:20|11930.3|11929.3|11922|11921|11934|11933|11918.9|11917.9|578
1652969370000|2022-05-19 14:09:30|11921.8|11920.8|11914.5|11913.5|11923.3|11922.3|11914.4|11913.4|485
1652969380000|2022-05-19 14:09:40|11915|11914|11916.9|11915.9|11918.1|11917.1|11905.4|11904.4|596
1652969390000|2022-05-19 14:09:50|11916.8|11915.8|11922.5|11921.5|11925.4|11924.4|11915.1|11914.1|390
1652969400000|2022-05-19 14:10:00|11921.9|11920.9|11921.2|11920.2|11924.4|11923.4|11914.3|11913.3|369
1652969410000|2022-05-19 14:10:10|11921.6|11920.6|11932.7|11931.7|11932.7|11931.7|11921.2|11920.2|458
1652969420000|2022-05-19 14:10:20|11934.4|11933.4|11924.9|11923.9|11936.8|11935.8|11922.4|11921.4|351
1652969430000|2022-05-19 14:10:30|11924.4|11923.4|11937.4|11936.4|11944.4|11943.4|11924.2|11923.2|455
1652969440000|2022-05-19 14:10:40|11937.2|11936.2|11935.7|11934.7|11943.1|11942.1|11933.9|11932.9|251
1652969450000|2022-05-19 14:10:50|11934.9|11933.9|11937.6|11936.6|11941.7|11940.7|11928.9|11927.9|295
1652969460000|2022-05-19 14:11:00|11939.4|11938.4|11965.7|11964.7|11966.2|11965.2|11938.9|11937.9|877
1652969470000|2022-05-19 14:11:10|11965.4|11964.4|11963.7|11962.7|11972.8|11971.8|11963.3|11962.3|604
1652969480000|2022-05-19 14:11:20|11963.9|11962.9|11952.7|11951.7|11964.2|11963.2|11948.3|11947.3|490
1652969490000|2022-05-19 14:11:30|11952.3|11951.3|11961.9|11960.9|11965.4|11964.4|11952.3|11951.3|333
1652969500000|2022-05-19 14:11:40|11962.1|11961.1|11963.9|11962.9|11968.7|11967.7|11960.1|11959.1|374
1652969510000|2022-05-19 14:11:50|11963.4|11962.4|11968.2|11967.2|11968.4|11967.4|11962.2|11961.2|238
1652969520000|2022-05-19 14:12:00|11967.7|11966.7|11958.1|11957.1|11970.2|11969.2|11955.7|11954.7|398
1652969530000|2022-05-19 14:12:10|11957.9|11956.9|11944.4|11943.4|11958.1|11957.1|11937.8|11936.8|518
1652969540000|2022-05-19 14:12:20|11944.2|11943.2|11943.2|11942.2|11945.3|11944.3|11935.6|11934.6|467
1652969550000|2022-05-19 14:12:30|11943.7|11942.7|11950.2|11949.2|11952.9|11951.9|11939.2|11938.2|331
1652969560000|2022-05-19 14:12:40|11948.8|11947.8|11945.3|11944.3|11952.9|11951.9|11945.1|11944.1|230
1652969570000|2022-05-19 14:12:50|11944.7|11943.7|11957.9|11956.9|11963.1|11962.1|11943.4|11942.4|338
1652969580000|2022-05-19 14:13:00|11957.8|11956.8|11953.8|11952.8|11963.2|11962.2|11953.4|11952.4|251
1652969590000|2022-05-19 14:13:10|11953.1|11952.1|11945.2|11944.2|11953.1|11952.1|11939.7|11938.7|349
1652969600000|2022-05-19 14:13:20|11944.4|11943.4|11934.8|11933.8|11946.8|11945.8|11934.3|11933.3|322
1652969610000|2022-05-19 14:13:30|11933.7|11932.7|11930.6|11929.6|11934.2|11933.2|11921.6|11920.6|547
1652969620000|2022-05-19 14:13:40|11930.2|11929.2|11922.9|11921.9|11932.3|11931.3|11921.9|11920.9|358
1652969630000|2022-05-19 14:13:50|11922.2|11921.2|11919.7|11918.7|11925.2|11924.2|11914.7|11913.7|334
1652969640000|2022-05-19 14:14:00|11919.4|11918.4|11925.1|11924.1|11926.2|11925.2|11911.7|11910.7|482
1652969650000|2022-05-19 14:14:10|11924.8|11923.8|11925.7|11924.7|11931.6|11930.6|11923.9|11922.9|301
1652969660000|2022-05-19 14:14:20|11925.4|11924.4|11907.9|11906.9|11925.4|11924.4|11907.9|11906.9|375
1652969670000|2022-05-19 14:14:30|11908.3|11907.3|11919.8|11918.8|11920.3|11919.3|11907.7|11906.7|343
1652969680000|2022-05-19 14:14:40|11920.7|11919.7|11919.7|11918.7|11925.4|11924.4|11916.4|11915.4|272
1652969690000|2022-05-19 14:14:50|11921.4|11920.4|11920.4|11919.4|11923.6|11922.6|11917.3|11916.3|197
1652969700000|2022-05-19 14:15:00|11920.9|11919.9|11932.6|11931.6|11937.9|11936.9|11920.2|11919.2|549
1652969710000|2022-05-19 14:15:10|11933.2|11932.2|11932.7|11931.7|11933.4|11932.4|11923.4|11922.4|269
1652969720000|2022-05-19 14:15:20|11932.6|11931.6|11915.7|11914.7|11934.6|11933.6|11914.4|11913.4|370
1652969730000|2022-05-19 14:15:30|11915.9|11914.9|11922.3|11921.3|11922.3|11921.3|11910.8|11909.8|362
1652969740000|2022-05-19 14:15:40|11922.2|11921.2|11917.2|11916.2|11925.9|11924.9|11916.2|11915.2|290
1652969750000|2022-05-19 14:15:50|11917.3|11916.3|11924.9|11923.9|11925.6|11924.6|11912.3|11911.3|296
1652969760000|2022-05-19 14:16:00|11925.3|11924.3|11916.7|11915.7|11929.9|11928.9|11914.4|11913.4|300
1652969770000|2022-05-19 14:16:10|11916.9|11915.9|11920.3|11919.3|11925.2|11924.2|11915.2|11914.2|235
1652969780000|2022-05-19 14:16:20|11920.4|11919.4|11929.9|11928.9|11932.3|11931.3|11917.4|11916.4|279
1652969790000|2022-05-19 14:16:30|11932.2|11931.2|11952.4|11951.4|11954.2|11953.2|11925.9|11924.9|853
1652969800000|2022-05-19 14:16:40|11953.4|11952.4|11936.7|11935.7|11954.3|11953.3|11936.2|11935.2|351
1652969810000|2022-05-19 14:16:50|11936.4|11935.4|11944.4|11943.4|11945.4|11944.4|11932.1|11931.1|249
1652969820000|2022-05-19 14:17:00|11943.2|11942.2|11940.7|11939.7|11948.8|11947.8|11939.7|11938.7|283
1652969830000|2022-05-19 14:17:10|11941.4|11940.4|11950.9|11949.9|11956.1|11955.1|11939.9|11938.9|399
1652969840000|2022-05-19 14:17:20|11951.2|11950.2|11951.9|11950.9|11951.9|11950.9|11943.2|11942.2|336
1652969850000|2022-05-19 14:17:30|11950.9|11949.9|11952.3|11951.3|11953.8|11952.8|11946.7|11945.7|164
1652969860000|2022-05-19 14:17:40|11951.9|11950.9|11957.7|11956.7|11959.2|11958.2|11948.7|11947.7|326
1652969870000|2022-05-19 14:17:50|11958.4|11957.4|11957.3|11956.3|11967.2|11966.2|11957.3|11956.3|458
1652969880000|2022-05-19 14:18:00|11956.7|11955.7|11953.1|11952.1|11957.4|11956.4|11948.2|11947.2|337
1652969890000|2022-05-19 14:18:10|11953.2|11952.2|11957.7|11956.7|11965.8|11964.8|11953.2|11952.2|282
1652969900000|2022-05-19 14:18:20|11957.9|11956.9|11953.7|11952.7|11961.9|11960.9|11951.7|11950.7|307
1652969910000|2022-05-19 14:18:30|11953.6|11952.6|11951.6|11950.6|11957.2|11956.2|11945.4|11944.4|301
1652969920000|2022-05-19 14:18:40|11951.7|11950.7|11962.7|11961.7|11963.3|11962.3|11949.7|11948.7|243
1652969930000|2022-05-19 14:18:50|11962.4|11961.4|11959.9|11958.9|11966.9|11965.9|11957.4|11956.4|306
1652969940000|2022-05-19 14:19:00|11959.7|11958.7|11959.8|11958.8|11962.4|11961.4|11955.4|11954.4|232
1652969950000|2022-05-19 14:19:10|11959.9|11958.9|11953.8|11952.8|11962.9|11961.9|11951.4|11950.4|283
1652969960000|2022-05-19 14:19:20|11954.7|11953.7|11956.7|11955.7|11962.8|11961.8|11950.9|11949.9|271
1652969970000|2022-05-19 14:19:30|11956.4|11955.4|11955.7|11954.7|11962.7|11961.7|11954.1|11953.1|185
1652969980000|2022-05-19 14:19:40|11955.6|11954.6|11942.7|11941.7|11957.6|11956.6|11940.3|11939.3|644
1652969990000|2022-05-19 14:19:50|11942.8|11941.8|11937.2|11936.2|11944.4|11943.4|11931.6|11930.6|448
1652970000000|2022-05-19 14:20:00|11936.7|11935.7|11940.9|11939.9|11943.2|11942.2|11932.2|11931.2|342
1652970010000|2022-05-19 14:20:10|11939.4|11938.4|11945.9|11944.9|11949.1|11948.1|11937.7|11936.7|251
1652970020000|2022-05-19 14:20:20|11945.8|11944.8|11967.7|11966.7|11968.2|11967.2|11945.8|11944.8|481
1652970030000|2022-05-19 14:20:30|11968.2|11967.2|11975.2|11974.2|11977.4|11976.4|11965.7|11964.7|688
1652970040000|2022-05-19 14:20:40|11975.1|11974.1|11982.2|11981.2|11983.7|11982.7|11972.9|11971.9|543
1652970050000|2022-05-19 14:20:50|11981.9|11980.9|11984.4|11983.4|11984.8|11983.8|11980.7|11979.7|396
1652970060000|2022-05-19 14:21:00|11984.3|11983.3|11984.8|11983.8|11985.7|11984.7|11981.1|11980.1|377
1652970070000|2022-05-19 14:21:10|11984.7|11983.7|11988.6|11987.6|11992.9|11991.9|11984.7|11983.7|1020
1652970080000|2022-05-19 14:21:20|11988.9|11987.9|11999.4|11998.4|12005.8|12004.8|11986.3|11985.3|1105
1652970090000|2022-05-19 14:21:30|11999.3|11998.3|11997.2|11996.2|11999.6|11998.6|11990.8|11989.8|378
1652970100000|2022-05-19 14:21:40|11997.3|11996.3|11986.7|11985.7|11997.7|11996.7|11979.3|11978.3|621
1652970110000|2022-05-19 14:21:50|11987.2|11986.2|11990.7|11989.7|11995.7|11994.7|11985.2|11984.2|332
1652970120000|2022-05-19 14:22:00|11990.4|11989.4|11988.9|11987.9|11991.4|11990.4|11985.8|11984.8|316
1652970130000|2022-05-19 14:22:10|11989.1|11988.1|11991.3|11990.3|11993.4|11992.4|11985.3|11984.3|196
1652970140000|2022-05-19 14:22:20|11990.7|11989.7|11978.7|11977.7|11990.7|11989.7|11971.8|11970.8|475
1652970150000|2022-05-19 14:22:30|11978.4|11977.4|11980.2|11979.2|11987.3|11986.3|11976.1|11975.1|390
1652970160000|2022-05-19 14:22:40|11979.9|11978.9|11976.2|11975.2|11982.2|11981.2|11975.6|11974.6|222
1652970170000|2022-05-19 14:22:50|11976.3|11975.3|11973.4|11972.4|11977.4|11976.4|11970.7|11969.7|302
1652970180000|2022-05-19 14:23:00|11973.2|11972.2|11974.7|11973.7|11979.7|11978.7|11972.9|11971.9|240
1652970190000|2022-05-19 14:23:10|11973.9|11972.9|11974.7|11973.7|11975.6|11974.6|11964.7|11963.7|349
1652970200000|2022-05-19 14:23:20|11974.3|11973.3|11978.7|11977.7|11981.4|11980.4|11969.7|11968.7|234
1652970210000|2022-05-19 14:23:30|11978.4|11977.4|11975.2|11974.2|11979.9|11978.9|11969.9|11968.9|322
1652970220000|2022-05-19 14:23:40|11974.4|11973.4|11977.8|11976.8|11981.3|11980.3|11973.6|11972.6|166
1652970230000|2022-05-19 14:23:50|11977.4|11976.4|11979.8|11978.8|11980.4|11979.4|11973.1|11972.1|205
1652970240000|2022-05-19 14:24:00|11980.2|11979.2|11968.7|11967.7|11985.3|11984.3|11968.2|11967.2|353
1652970250000|2022-05-19 14:24:10|11969.7|11968.7|11972.1|11971.1|11974.9|11973.9|11964.9|11963.9|335
1652970260000|2022-05-19 14:24:20|11971.7|11970.7|11968.3|11967.3|11972.4|11971.4|11961.6|11960.6|275
1652970270000|2022-05-19 14:24:30|11968.2|11967.2|11971.2|11970.2|11974.2|11973.2|11966.7|11965.7|183
1652970280000|2022-05-19 14:24:40|11971.4|11970.4|11972.7|11971.7|11977.1|11976.1|11969.4|11968.4|206
1652970290000|2022-05-19 14:24:50|11972.9|11971.9|11974.2|11973.2|11976.2|11975.2|11969.6|11968.6|381
1652970300000|2022-05-19 14:25:00|11973.4|11972.4|11970.4|11969.4|11978.8|11977.8|11969.4|11968.4|338
1652970310000|2022-05-19 14:25:10|11970.2|11969.2|11956.3|11955.3|11970.2|11969.2|11953.7|11952.7|494
1652970320000|2022-05-19 14:25:20|11955.9|11954.9|11961.7|11960.7|11964.2|11963.2|11951.8|11950.8|400
1652970330000|2022-05-19 14:25:30|11961.9|11960.9|11957.3|11956.3|11966.4|11965.4|11956.4|11955.4|208
1652970340000|2022-05-19 14:25:40|11957.4|11956.4|11956.7|11955.7|11957.7|11956.7|11949.1|11948.1|267
1652970350000|2022-05-19 14:25:50|11957.2|11956.2|11954.4|11953.4|11960.2|11959.2|11952.4|11951.4|173
1652970360000|2022-05-19 14:26:00|11954.3|11953.3|11956.9|11955.9|11957.4|11956.4|11948.4|11947.4|351
1652970370000|2022-05-19 14:26:10|11956.7|11955.7|11955.4|11954.4|11959.2|11958.2|11948.2|11947.2|235
1652970380000|2022-05-19 14:26:20|11955.3|11954.3|11948.6|11947.6|11956.8|11955.8|11946.6|11945.6|188
1652970390000|2022-05-19 14:26:30|11948.3|11947.3|11944.6|11943.6|11951.1|11950.1|11943.1|11942.1|345
1652970400000|2022-05-19 14:26:40|11944.4|11943.4|11931.9|11930.9|11944.8|11943.8|11929.3|11928.3|560
1652970410000|2022-05-19 14:26:50|11931.7|11930.7|11927.6|11926.6|11936.7|11935.7|11923.9|11922.9|518
1652970420000|2022-05-19 14:27:00|11927.4|11926.4|11923.6|11922.6|11927.4|11926.4|11910.2|11909.2|681
1652970430000|2022-05-19 14:27:10|11923.7|11922.7|11905.6|11904.6|11924.6|11923.6|11902.9|11901.9|594
1652970440000|2022-05-19 14:27:20|11905.2|11904.2|11902.4|11901.4|11913.9|11912.9|11902.4|11901.4|485
1652970450000|2022-05-19 14:27:30|11902.7|11901.7|11899.9|11898.9|11908.9|11907.9|11896.3|11895.3|577
1652970460000|2022-05-19 14:27:40|11899.7|11898.7|11903.2|11902.2|11903.7|11902.7|11894.1|11893.1|389
1652970470000|2022-05-19 14:27:50|11903.1|11902.1|11910.6|11909.6|11912.2|11911.2|11902.7|11901.7|357
1652970480000|2022-05-19 14:28:00|11910.9|11909.9|11915.4|11914.4|11918.4|11917.4|11907.7|11906.7|294
1652970490000|2022-05-19 14:28:10|11915.6|11914.6|11908.7|11907.7|11920.2|11919.2|11906.8|11905.8|534
1652970500000|2022-05-19 14:28:20|11907.8|11906.8|11909.7|11908.7|11910.7|11909.7|11906.4|11905.4|196
1652970510000|2022-05-19 14:28:30|11909.9|11908.9|11902.4|11901.4|11912.9|11911.9|11900.6|11899.6|393
1652970520000|2022-05-19 14:28:40|11902.3|11901.3|11907.2|11906.2|11908.7|11907.7|11902.2|11901.2|163
1652970530000|2022-05-19 14:28:50|11907.1|11906.1|11899.9|11898.9|11909.2|11908.2|11898.4|11897.4|146
1652970540000|2022-05-19 14:29:00|11899.8|11898.8|11888.3|11887.3|11899.8|11898.8|11888.3|11887.3|479
1652970550000|2022-05-19 14:29:10|11888.2|11887.2|11895.8|11894.8|11896.4|11895.4|11884.1|11883.1|749
1652970560000|2022-05-19 14:29:20|11894.2|11893.2|11903.4|11902.4|11904.9|11903.9|11893.2|11892.2|344
1652970570000|2022-05-19 14:29:30|11903.2|11902.2|11910.4|11909.4|11912.7|11911.7|11903.2|11902.2|449
1652970580000|2022-05-19 14:29:40|11910.2|11909.2|11917.2|11916.2|11923.7|11922.7|11910.2|11909.2|454
1652970590000|2022-05-19 14:29:50|11917.6|11916.6|11907.3|11906.3|11917.7|11916.7|11905.9|11904.9|282
1652970600000|2022-05-19 14:30:00|11906.9|11905.9|11918.2|11917.2|11920.3|11919.3|11901.4|11900.4|345
1652970610000|2022-05-19 14:30:10|11917.9|11916.9|11912.3|11911.3|11919.1|11918.1|11909.6|11908.6|360
1652970620000|2022-05-19 14:30:20|11912.4|11911.4|11899.6|11898.6|11913.2|11912.2|11896.1|11895.1|363
1652970630000|2022-05-19 14:30:30|11898.7|11897.7|11888.4|11887.4|11899.7|11898.7|11888.4|11887.4|405
1652970640000|2022-05-19 14:30:40|11887.7|11886.7|11884.2|11883.2|11894.7|11893.7|11884.2|11883.2|392
1652970650000|2022-05-19 14:30:50|11883.8|11882.8|11881.2|11880.2|11885.2|11884.2|11874.3|11873.3|957
1652970660000|2022-05-19 14:31:00|11880.4|11879.4|11889.3|11888.3|11890.6|11889.6|11877.3|11876.3|480
1652970670000|2022-05-19 14:31:10|11888.7|11887.7|11887.4|11886.4|11894.2|11893.2|11884.8|11883.8|304
1652970680000|2022-05-19 14:31:20|11887.3|11886.3|11901.7|11900.7|11903.8|11902.8|11886.7|11885.7|417
1652970690000|2022-05-19 14:31:30|11902.2|11901.2|11906.2|11905.2|11910.9|11909.9|11900.2|11899.2|377
1652970700000|2022-05-19 14:31:40|11905.4|11904.4|11898.7|11897.7|11905.4|11904.4|11894.7|11893.7|270
1652970710000|2022-05-19 14:31:50|11899.3|11898.3|11903.4|11902.4|11905.2|11904.2|11890.1|11889.1|291
1652970720000|2022-05-19 14:32:00|11904.1|11903.1|11899.9|11898.9|11906.7|11905.7|11896.6|11895.6|193
1652970730000|2022-05-19 14:32:10|11900.4|11899.4|11909.4|11908.4|11914.2|11913.2|11900.4|11899.4|248
1652970740000|2022-05-19 14:32:20|11910.6|11909.6|11936.9|11935.9|11939.6|11938.6|11909.8|11908.8|912
1652970750000|2022-05-19 14:32:30|11936.8|11935.8|11927.2|11926.2|11936.8|11935.8|11926.2|11925.2|456
1652970760000|2022-05-19 14:32:40|11927.7|11926.7|11930.6|11929.6|11934.1|11933.1|11920.9|11919.9|801
1652970770000|2022-05-19 14:32:50|11930.4|11929.4|11943.4|11942.4|11946.4|11945.4|11930.4|11929.4|427
1652970780000|2022-05-19 14:33:00|11943.3|11942.3|11946.6|11945.6|11952.8|11951.8|11941.7|11940.7|456
1652970790000|2022-05-19 14:33:10|11946.4|11945.4|11937.9|11936.9|11947.2|11946.2|11933.7|11932.7|370
1652970800000|2022-05-19 14:33:20|11938.8|11937.8|11939.2|11938.2|11939.9|11938.9|11930.4|11929.4|254
1652970810000|2022-05-19 14:33:30|11938.8|11937.8|11937.9|11936.9|11941.2|11940.2|11935.2|11934.2|161
1652970820000|2022-05-19 14:33:40|11938.2|11937.2|11938.1|11937.1|11940.9|11939.9|11934.1|11933.1|312
1652970830000|2022-05-19 14:33:50|11938.7|11937.7|11937.9|11936.9|11943.8|11942.8|11936.7|11935.7|281
1652970840000|2022-05-19 14:34:00|11938.7|11937.7|11943.1|11942.1|11947.8|11946.8|11935.7|11934.7|385
1652970850000|2022-05-19 14:34:10|11942.9|11941.9|11945.7|11944.7|11948.3|11947.3|11941.4|11940.4|151
1652970860000|2022-05-19 14:34:20|11946.2|11945.2|11940.9|11939.9|11946.6|11945.6|11936.4|11935.4|348
1652970870000|2022-05-19 14:34:30|11941.2|11940.2|11948.4|11947.4|11954.8|11953.8|11941.2|11940.2|471
1652970880000|2022-05-19 14:34:40|11949.3|11948.3|11952.7|11951.7|11953.4|11952.4|11944.7|11943.7|196
1652970890000|2022-05-19 14:34:50|11952.2|11951.2|11950.6|11949.6|11955.4|11954.4|11949.9|11948.9|228
1652970900000|2022-05-19 14:35:00|11951.4|11950.4|11956.9|11955.9|11957.9|11956.9|11948.3|11947.3|385
1652970910000|2022-05-19 14:35:10|11957.6|11956.6|11955.9|11954.9|11964.7|11963.7|11955.7|11954.7|495
1652970920000|2022-05-19 14:35:20|11956.6|11955.6|11955.2|11954.2|11964.3|11963.3|11955.1|11954.1|243
1652970930000|2022-05-19 14:35:30|11956.2|11955.2|11947.1|11946.1|11956.2|11955.2|11946.1|11945.1|373
1652970940000|2022-05-19 14:35:40|11945.9|11944.9|11952.9|11951.9|11958.9|11957.9|11945.9|11944.9|282
1652970950000|2022-05-19 14:35:50|11952.2|11951.2|11955.2|11954.2|11955.2|11954.2|11947.9|11946.9|181
1652970960000|2022-05-19 14:36:00|11953.7|11952.7|11949.4|11948.4|11957.4|11956.4|11949.4|11948.4|204
1652970970000|2022-05-19 14:36:10|11949.9|11948.9|11942.4|11941.4|11953.2|11952.2|11942.3|11941.3|301
1652970980000|2022-05-19 14:36:20|11942.6|11941.6|11939.2|11938.2|11942.6|11941.6|11935.9|11934.9|342
1652970990000|2022-05-19 14:36:30|11939.4|11938.4|11940.4|11939.4|11947.9|11946.9|11939.4|11938.4|233
1652971000000|2022-05-19 14:36:40|11940.3|11939.3|11939.9|11938.9|11943.9|11942.9|11938.2|11937.2|135
1652971010000|2022-05-19 14:36:50|11939.3|11938.3|11935.1|11934.1|11939.6|11938.6|11930.8|11929.8|385
1652971020000|2022-05-19 14:37:00|11934.8|11933.8|11936.7|11935.7|11945.4|11944.4|11934.8|11933.8|249
1652971030000|2022-05-19 14:37:10|11935.7|11934.7|11940.7|11939.7|11940.8|11939.8|11928.9|11927.9|246
1652971040000|2022-05-19 14:37:20|11942.3|11941.3|11934.1|11933.1|11944.2|11943.2|11933.7|11932.7|139
1652971050000|2022-05-19 14:37:30|11934.7|11933.7|11936.2|11935.2|11938.2|11937.2|11932.9|11931.9|98
1652971060000|2022-05-19 14:37:40|11936.7|11935.7|11930.4|11929.4|11937.9|11936.9|11928.6|11927.6|155
1652971070000|2022-05-19 14:37:50|11932.2|11931.2|11929.4|11928.4|11935.8|11934.8|11926.9|11925.9|425
1652971080000|2022-05-19 14:38:00|11929.3|11928.3|11920.2|11919.2|11929.3|11928.3|11917.7|11916.7|321
1652971090000|2022-05-19 14:38:10|11920.1|11919.1|11909.4|11908.4|11920.1|11919.1|11903.7|11902.7|586
1652971100000|2022-05-19 14:38:20|11910.7|11909.7|11905.8|11904.8|11911.4|11910.4|11900.6|11899.6|422
1652971110000|2022-05-19 14:38:30|11905.7|11904.7|11896.2|11895.2|11911.1|11910.1|11895.3|11894.3|348
1652971120000|2022-05-19 14:38:40|11896.6|11895.6|11901.3|11900.3|11906.1|11905.1|11895.7|11894.7|248
1652971130000|2022-05-19 14:38:50|11901.7|11900.7|11896.2|11895.2|11903.6|11902.6|11896.2|11895.2|206
1652971140000|2022-05-19 14:39:00|11895.4|11894.4|11889.4|11888.4|11898.2|11897.2|11888.1|11887.1|359
1652971150000|2022-05-19 14:39:10|11889.3|11888.3|11891.7|11890.7|11891.7|11890.7|11883.2|11882.2|331
1652971160000|2022-05-19 14:39:20|11891.9|11890.9|11893.9|11892.9|11900.7|11899.7|11890.9|11889.9|242
1652971170000|2022-05-19 14:39:30|11893.8|11892.8|11897.7|11896.7|11902.6|11901.6|11892.7|11891.7|287
1652971180000|2022-05-19 14:39:40|11898.2|11897.2|11902.7|11901.7|11903.2|11902.2|11895.8|11894.8|133
1652971190000|2022-05-19 14:39:50|11902.1|11901.1|11903.6|11902.6|11910.2|11909.2|11902.1|11901.1|251
1652971200000|2022-05-19 14:40:00|11903.4|11902.4|11891.9|11890.9|11903.4|11902.4|11888.6|11887.6|337
1652971210000|2022-05-19 14:40:10|11890.9|11889.9|11896.7|11895.7|11897.8|11896.8|11888.4|11887.4|190
1652971220000|2022-05-19 14:40:20|11896.4|11895.4|11892.9|11891.9|11898.6|11897.6|11891.2|11890.2|202
1652971230000|2022-05-19 14:40:30|11892.8|11891.8|11889.4|11888.4|11894.4|11893.4|11886.6|11885.6|254
1652971240000|2022-05-19 14:40:40|11889.6|11888.6|11885.4|11884.4|11892.7|11891.7|11884.7|11883.7|175
1652971250000|2022-05-19 14:40:50|11885.2|11884.2|11883.9|11882.9|11887.1|11886.1|11880.3|11879.3|372
1652971260000|2022-05-19 14:41:00|11884.1|11883.1|11884.6|11883.6|11889.7|11888.7|11881.7|11880.7|327
1652971270000|2022-05-19 14:41:10|11885.2|11884.2|11886.7|11885.7|11888.1|11887.1|11877.2|11876.2|451
1652971280000|2022-05-19 14:41:20|11886.8|11885.8|11885.7|11884.7|11889.4|11888.4|11877.9|11876.9|263
1652971290000|2022-05-19 14:41:30|11885.6|11884.6|11882.4|11881.4|11888.2|11887.2|11878.4|11877.4|174
1652971300000|2022-05-19 14:41:40|11882.2|11881.2|11887.4|11886.4|11890.4|11889.4|11881.4|11880.4|219
1652971310000|2022-05-19 14:41:50|11887.2|11886.2|11884.9|11883.9|11888.1|11887.1|11876.3|11875.3|362
1652971320000|2022-05-19 14:42:00|11884.2|11883.2|11888.9|11887.9|11893.2|11892.2|11880.1|11879.1|359
1652971330000|2022-05-19 14:42:10|11888.3|11887.3|11905.7|11904.7|11906.8|11905.8|11885.6|11884.6|444
1652971340000|2022-05-19 14:42:20|11906.1|11905.1|11905.6|11904.6|11917.4|11916.4|11904.8|11903.8|425
1652971350000|2022-05-19 14:42:30|11905.4|11904.4|11902.6|11901.6|11905.6|11904.6|11893.9|11892.9|214
1652971360000|2022-05-19 14:42:40|11901.7|11900.7|11900.2|11899.2|11904.3|11903.3|11900.1|11899.1|149
1652971370000|2022-05-19 14:42:50|11900.4|11899.4|11888.2|11887.2|11904.4|11903.4|11886.6|11885.6|289
1652971380000|2022-05-19 14:43:00|11887.9|11886.9|11889.6|11888.6|11894.1|11893.1|11884.9|11883.9|233
1652971390000|2022-05-19 14:43:10|11889.7|11888.7|11878.2|11877.2|11889.9|11888.9|11876.8|11875.8|251
1652971400000|2022-05-19 14:43:20|11877.9|11876.9|11877.6|11876.6|11879.4|11878.4|11871.2|11870.2|547
1652971410000|2022-05-19 14:43:30|11877.1|11876.1|11879.4|11878.4|11884.2|11883.2|11874.4|11873.4|265
1652971420000|2022-05-19 14:43:40|11879.2|11878.2|11876.7|11875.7|11882.4|11881.4|11874.8|11873.8|252
1652971430000|2022-05-19 14:43:50|11876.6|11875.6|11879.7|11878.7|11890.7|11889.7|11876.6|11875.6|395
1652971440000|2022-05-19 14:44:00|11879.9|11878.9|11883.7|11882.7|11887.9|11886.9|11877.9|11876.9|190
1652971450000|2022-05-19 14:44:10|11884.9|11883.9|11889.7|11888.7|11894.8|11893.8|11883.7|11882.7|178
1652971460000|2022-05-19 14:44:20|11890.4|11889.4|11891.7|11890.7|11899.2|11898.2|11890.4|11889.4|205
1652971470000|2022-05-19 14:44:30|11891.4|11890.4|11883.6|11882.6|11892.7|11891.7|11882.8|11881.8|166
1652971480000|2022-05-19 14:44:40|11883.9|11882.9|11896.6|11895.6|11900.2|11899.2|11882.9|11881.9|235
1652971490000|2022-05-19 14:44:50|11896.7|11895.7|11889.1|11888.1|11898.7|11897.7|11886.8|11885.8|183
1652971500000|2022-05-19 14:45:00|11889.6|11888.6|11898.6|11897.6|11900.2|11899.2|11888.1|11887.1|269
1652971510000|2022-05-19 14:45:10|11898.9|11897.9|11899.9|11898.9|11908.8|11907.8|11898.9|11897.9|338
1652971520000|2022-05-19 14:45:20|11902.9|11901.9|11897.9|11896.9|11902.9|11901.9|11890.4|11889.4|443
1652971530000|2022-05-19 14:45:30|11898.7|11897.7|11887.9|11886.9|11900.7|11899.7|11887.8|11886.8|217
1652971540000|2022-05-19 14:45:40|11888.1|11887.1|11896.6|11895.6|11899.2|11898.2|11887.9|11886.9|202
1652971550000|2022-05-19 14:45:50|11896.7|11895.7|11897.4|11896.4|11904.2|11903.2|11894.9|11893.9|197
1652971560000|2022-05-19 14:46:00|11897.7|11896.7|11898.4|11897.4|11898.7|11897.7|11888.9|11887.9|267
1652971570000|2022-05-19 14:46:10|11897.2|11896.2|11897.7|11896.7|11906.7|11905.7|11896.7|11895.7|166
1652971580000|2022-05-19 14:46:20|11897.8|11896.8|11896.1|11895.1|11904.4|11903.4|11894.8|11893.8|164
1652971590000|2022-05-19 14:46:30|11896.6|11895.6|11911.7|11910.7|11913.4|11912.4|11893.9|11892.9|310
1652971600000|2022-05-19 14:46:40|11912.2|11911.2|11905.2|11904.2|11913.7|11912.7|11905.2|11904.2|323
1652971610000|2022-05-19 14:46:50|11905.3|11904.3|11913.7|11912.7|11917.7|11916.7|11902.4|11901.4|430
1652971620000|2022-05-19 14:47:00|11913.8|11912.8|11903.4|11902.4|11916.2|11915.2|11900.2|11899.2|218
1652971630000|2022-05-19 14:47:10|11903.7|11902.7|11904.9|11903.9|11905.6|11904.6|11897.9|11896.9|204
1652971640000|2022-05-19 14:47:20|11905.1|11904.1|11900.9|11899.9|11905.9|11904.9|11895.9|11894.9|190
1652971650000|2022-05-19 14:47:30|11900.2|11899.2|11901.4|11900.4|11904.7|11903.7|11896.8|11895.8|110
1652971660000|2022-05-19 14:47:40|11901.7|11900.7|11895.2|11894.2|11901.7|11900.7|11893.7|11892.7|146
1652971670000|2022-05-19 14:47:50|11895.7|11894.7|11896.9|11895.9|11903.4|11902.4|11892.1|11891.1|250
1652971680000|2022-05-19 14:48:00|11896.2|11895.2|11904.9|11903.9|11907.4|11906.4|11893.8|11892.8|240
1652971690000|2022-05-19 14:48:10|11904.8|11903.8|11896.4|11895.4|11908.7|11907.7|11896.4|11895.4|199
1652971700000|2022-05-19 14:48:20|11896.7|11895.7|11889.2|11888.2|11897.3|11896.3|11883.2|11882.2|373
1652971710000|2022-05-19 14:48:30|11889.6|11888.6|11884.9|11883.9|11890.2|11889.2|11881.7|11880.7|275
1652971720000|2022-05-19 14:48:40|11885.2|11884.2|11886.1|11885.1|11889.1|11888.1|11881.6|11880.6|161
1652971730000|2022-05-19 14:48:50|11885.7|11884.7|11887.4|11886.4|11890.9|11889.9|11883.4|11882.4|175
1652971740000|2022-05-19 14:49:00|11887.9|11886.9|11881.9|11880.9|11887.9|11886.9|11877.7|11876.7|265
1652971750000|2022-05-19 14:49:10|11881.7|11880.7|11868.2|11867.2|11883.2|11882.2|11868.1|11867.1|436
1652971760000|2022-05-19 14:49:20|11868.3|11867.3|11871.2|11870.2|11874.2|11873.2|11866.7|11865.7|380
1652971770000|2022-05-19 14:49:30|11870.8|11869.8|11874.2|11873.2|11877.7|11876.7|11868.9|11867.9|277
1652971780000|2022-05-19 14:49:40|11873.9|11872.9|11871.4|11870.4|11875.3|11874.3|11870.4|11869.4|141
1652971790000|2022-05-19 14:49:50|11871.3|11870.3|11884.7|11883.7|11886.1|11885.1|11869.8|11868.8|320
1652971800000|2022-05-19 14:50:00|11884.3|11883.3|11886.6|11885.6|11890.7|11889.7|11879.7|11878.7|336
1652971810000|2022-05-19 14:50:10|11886.7|11885.7|11880.2|11879.2|11886.7|11885.7|11878.4|11877.4|181
1652971820000|2022-05-19 14:50:20|11880.6|11879.6|11892.3|11891.3|11893.3|11892.3|11878.4|11877.4|242
1652971830000|2022-05-19 14:50:30|11892.9|11891.9|11899.8|11898.8|11900.8|11899.8|11886.7|11885.7|375
1652971840000|2022-05-19 14:50:40|11899.6|11898.6|11895.9|11894.9|11908.2|11907.2|11895.9|11894.9|476
1652971850000|2022-05-19 14:50:50|11896.3|11895.3|11891.2|11890.2|11897.9|11896.9|11890.7|11889.7|194
1652971860000|2022-05-19 14:51:00|11891.4|11890.4|11892.4|11891.4|11897.9|11896.9|11888.8|11887.8|234
1652971870000|2022-05-19 14:51:10|11893.2|11892.2|11894.4|11893.4|11897.6|11896.6|11889.2|11888.2|204
1652971880000|2022-05-19 14:51:20|11894.2|11893.2|11885.3|11884.3|11896.2|11895.2|11884.9|11883.9|178
1652971890000|2022-05-19 14:51:30|11885.1|11884.1|11885.1|11884.1|11887.6|11886.6|11880.2|11879.2|214
1652971900000|2022-05-19 14:51:40|11884.9|11883.9|11874.7|11873.7|11885.2|11884.2|11872.7|11871.7|271
1652971910000|2022-05-19 14:51:50|11874.1|11873.1|11871.3|11870.3|11875.1|11874.1|11869.2|11868.2|295
1652971920000|2022-05-19 14:52:00|11871.2|11870.2|11875.9|11874.9|11877.6|11876.6|11868.7|11867.7|246
1652971930000|2022-05-19 14:52:10|11875.8|11874.8|11882.7|11881.7|11886.7|11885.7|11874.4|11873.4|237
1652971940000|2022-05-19 14:52:20|11882.9|11881.9|11893.4|11892.4|11893.9|11892.9|11882.8|11881.8|239
1652971950000|2022-05-19 14:52:30|11893.2|11892.2|11884.9|11883.9|11894.9|11893.9|11881.4|11880.4|245
1652971960000|2022-05-19 14:52:40|11885.1|11884.1|11894.4|11893.4|11896.3|11895.3|11884.6|11883.6|225
1652971970000|2022-05-19 14:52:50|11893.8|11892.8|11901.7|11900.7|11903.7|11902.7|11893.8|11892.8|410
1652971980000|2022-05-19 14:53:00|11901.6|11900.6|11908.7|11907.7|11909.2|11908.2|11898.8|11897.8|482
1652971990000|2022-05-19 14:53:10|11908.2|11907.2|11900.2|11899.2|11908.4|11907.4|11899.2|11898.2|280
1652972000000|2022-05-19 14:53:20|11900.1|11899.1|11901.9|11900.9|11901.9|11900.9|11889.9|11888.9|267
1652972010000|2022-05-19 14:53:30|11902.9|11901.9|11914.2|11913.2|11915.4|11914.4|11902.6|11901.6|261
1652972020000|2022-05-19 14:53:40|11913.7|11912.7|11926.9|11925.9|11929.1|11928.1|11913.2|11912.2|661
1652972030000|2022-05-19 14:53:50|11926.7|11925.7|11920.9|11919.9|11929.2|11928.2|11919.1|11918.1|311
1652972040000|2022-05-19 14:54:00|11920.7|11919.7|11925.9|11924.9|11928.1|11927.1|11916.3|11915.3|220
1652972050000|2022-05-19 14:54:10|11926.3|11925.3|11932.6|11931.6|11934.1|11933.1|11924.1|11923.1|228
1652972060000|2022-05-19 14:54:20|11932.2|11931.2|11931.7|11930.7|11934.4|11933.4|11928.4|11927.4|241
1652972070000|2022-05-19 14:54:30|11931.6|11930.6|11938.3|11937.3|11939.2|11938.2|11928.6|11927.6|361
1652972080000|2022-05-19 14:54:40|11939.3|11938.3|11947.9|11946.9|11948.2|11947.2|11937.9|11936.9|413
1652972090000|2022-05-19 14:54:50|11948.4|11947.4|11950.2|11949.2|11953.8|11952.8|11941.9|11940.9|376
1652972100000|2022-05-19 14:55:00|11950.1|11949.1|11943.3|11942.3|11953.2|11952.2|11940.7|11939.7|410
1652972110000|2022-05-19 14:55:10|11943.4|11942.4|11944.2|11943.2|11948.7|11947.7|11940.2|11939.2|248
1652972120000|2022-05-19 14:55:20|11944.4|11943.4|11946.8|11945.8|11948.9|11947.9|11940.9|11939.9|189
1652972130000|2022-05-19 14:55:30|11946.9|11945.9|11963.9|11962.9|11964.7|11963.7|11946.7|11945.7|420
1652972140000|2022-05-19 14:55:40|11964.4|11963.4|11965.4|11964.4|11966.4|11965.4|11960.9|11959.9|341
1652972150000|2022-05-19 14:55:50|11965.7|11964.7|11968.9|11967.9|11976.1|11975.1|11964.4|11963.4|643
1652972160000|2022-05-19 14:56:00|11968.4|11967.4|11958.6|11957.6|11970.1|11969.1|11958.6|11957.6|306
1652972170000|2022-05-19 14:56:10|11957.9|11956.9|11956.4|11955.4|11963.7|11962.7|11953.9|11952.9|218
1652972180000|2022-05-19 14:56:20|11955.9|11954.9|11960.4|11959.4|11962.4|11961.4|11955.2|11954.2|318
1652972190000|2022-05-19 14:56:30|11961.2|11960.2|11957.4|11956.4|11962.9|11961.9|11955.7|11954.7|191
1652972200000|2022-05-19 14:56:40|11957.9|11956.9|11949.4|11948.4|11957.9|11956.9|11949.1|11948.1|207
1652972210000|2022-05-19 14:56:50|11949.2|11948.2|11952.7|11951.7|11952.7|11951.7|11945.8|11944.8|226
1652972220000|2022-05-19 14:57:00|11952.2|11951.2|11947.4|11946.4|11953.9|11952.9|11943.6|11942.6|255
1652972230000|2022-05-19 14:57:10|11947.9|11946.9|11947.9|11946.9|11950.7|11949.7|11943.6|11942.6|181
1652972240000|2022-05-19 14:57:20|11947.4|11946.4|11936.4|11935.4|11948.2|11947.2|11936.2|11935.2|262
1652972250000|2022-05-19 14:57:30|11936.2|11935.2|11935.7|11934.7|11941.9|11940.9|11931.2|11930.2|354
1652972260000|2022-05-19 14:57:40|11935.2|11934.2|11931.6|11930.6|11937.9|11936.9|11926.9|11925.9|297
1652972270000|2022-05-19 14:57:50|11931.7|11930.7|11937.9|11936.9|11938.4|11937.4|11930.9|11929.9|206
1652972280000|2022-05-19 14:58:00|11936.9|11935.9|11935.3|11934.3|11938.4|11937.4|11929.9|11928.9|209
1652972290000|2022-05-19 14:58:10|11934.9|11933.9|11932.4|11931.4|11936.7|11935.7|11929.2|11928.2|133
1652972300000|2022-05-19 14:58:20|11932.6|11931.6|11941.2|11940.2|11942.7|11941.7|11931.4|11930.4|235
1652972310000|2022-05-19 14:58:30|11941.3|11940.3|11945.4|11944.4|11950.9|11949.9|11941.2|11940.2|396
1652972320000|2022-05-19 14:58:40|11945.7|11944.7|11945.8|11944.8|11947.2|11946.2|11941.6|11940.6|146
1652972330000|2022-05-19 14:58:50|11945.7|11944.7|11951.3|11950.3|11951.4|11950.4|11943.4|11942.4|225
1652972340000|2022-05-19 14:59:00|11950.2|11949.2|11940.2|11939.2|11955.2|11954.2|11940.1|11939.1|274
1652972350000|2022-05-19 14:59:10|11940.4|11939.4|11937.7|11936.7|11944.7|11943.7|11933.4|11932.4|294
1652972360000|2022-05-19 14:59:20|11936.8|11935.8|11940.1|11939.1|11941.4|11940.4|11936.4|11935.4|93
1652972370000|2022-05-19 14:59:30|11939.9|11938.9|11939.3|11938.3|11940.2|11939.2|11930.7|11929.7|241
1652972380000|2022-05-19 14:59:40|11939.4|11938.4|11940.1|11939.1|11944.2|11943.2|11938.2|11937.2|199
1652972390000|2022-05-19 14:59:50|11939.7|11938.7|11947.3|11946.3|11947.3|11946.3|11934.1|11933.1|193
1652972400000|2022-05-19 15:00:00|11947.9|11946.9|11956.7|11955.7|11957.4|11956.4|11942.9|11941.9|463
1652972410000|2022-05-19 15:00:10|11956.8|11955.8|11955.1|11954.1|11957.7|11956.7|11950.7|11949.7|348
1652972420000|2022-05-19 15:00:20|11955.2|11954.2|11956.2|11955.2|11956.2|11955.2|11949.1|11948.1|175
1652972430000|2022-05-19 15:00:30|11956.3|11955.3|11952.2|11951.2|11959.4|11958.4|11951.4|11950.4|247
1652972440000|2022-05-19 15:00:40|11952.4|11951.4|11959.4|11958.4|11960.7|11959.7|11950.1|11949.1|177
1652972450000|2022-05-19 15:00:50|11959.1|11958.1|11962.4|11961.4|11963.4|11962.4|11955.7|11954.7|189
1652972460000|2022-05-19 15:01:00|11962.3|11961.3|11958.7|11957.7|11966.1|11965.1|11957.1|11956.1|279
1652972470000|2022-05-19 15:01:10|11958.9|11957.9|11957.4|11956.4|11961.7|11960.7|11954.1|11953.1|214
1652972480000|2022-05-19 15:01:20|11957.7|11956.7|11966.9|11965.9|11966.9|11965.9|11957.7|11956.7|154
1652972490000|2022-05-19 15:01:30|11966.7|11965.7|11974.2|11973.2|11974.4|11973.4|11965.4|11964.4|331
1652972500000|2022-05-19 15:01:40|11974.7|11973.7|11967.4|11966.4|11975.4|11974.4|11966.2|11965.2|290
1652972510000|2022-05-19 15:01:50|11967.9|11966.9|11966.2|11965.2|11970.4|11969.4|11963.9|11962.9|244
1652972520000|2022-05-19 15:02:00|11966.3|11965.3|11964.2|11963.2|11966.7|11965.7|11959.4|11958.4|284
1652972530000|2022-05-19 15:02:10|11964.4|11963.4|11967.8|11966.8|11971.8|11970.8|11963.9|11962.9|178
1652972540000|2022-05-19 15:02:20|11967.7|11966.7|11963.4|11962.4|11967.7|11966.7|11959.8|11958.8|166
1652972550000|2022-05-19 15:02:30|11963.3|11962.3|11957.8|11956.8|11963.4|11962.4|11957.3|11956.3|149
1652972560000|2022-05-19 15:02:40|11957.9|11956.9|11959.4|11958.4|11963.4|11962.4|11955.4|11954.4|190
1652972570000|2022-05-19 15:02:50|11959.3|11958.3|11962.9|11961.9|11963.2|11962.2|11956.4|11955.4|159
1652972580000|2022-05-19 15:03:00|11963.2|11962.2|11959.9|11958.9|11969.7|11968.7|11959.9|11958.9|218
1652972590000|2022-05-19 15:03:10|11960.4|11959.4|11953.6|11952.6|11960.4|11959.4|11952.4|11951.4|278
1652972600000|2022-05-19 15:03:20|11953.2|11952.2|11948.4|11947.4|11953.4|11952.4|11945.4|11944.4|320
1652972610000|2022-05-19 15:03:30|11948.7|11947.7|11956.4|11955.4|11960.2|11959.2|11948.4|11947.4|189
1652972620000|2022-05-19 15:03:40|11956.6|11955.6|11960.4|11959.4|11962.7|11961.7|11955.7|11954.7|154
1652972630000|2022-05-19 15:03:50|11960.9|11959.9|11957.9|11956.9|11960.9|11959.9|11954.7|11953.7|181
1652972640000|2022-05-19 15:04:00|11957.7|11956.7|11957.9|11956.9|11962.1|11961.1|11956.3|11955.3|161
1652972650000|2022-05-19 15:04:10|11958.7|11957.7|11958.8|11957.8|11959.7|11958.7|11954.4|11953.4|108
1652972660000|2022-05-19 15:04:20|11958.9|11957.9|11954.4|11953.4|11960.7|11959.7|11954.4|11953.4|99
1652972670000|2022-05-19 15:04:30|11954.1|11953.1|11957.7|11956.7|11958.8|11957.8|11951.7|11950.7|163
1652972680000|2022-05-19 15:04:40|11957.8|11956.8|11952.8|11951.8|11957.8|11956.8|11952.2|11951.2|170
1652972690000|2022-05-19 15:04:50|11952.9|11951.9|11952.2|11951.2|11953.2|11952.2|11949.4|11948.4|189
1652972700000|2022-05-19 15:05:00|11952.4|11951.4|11955.2|11954.2|11956.2|11955.2|11952.2|11951.2|139
1652972710000|2022-05-19 15:05:10|11955.1|11954.1|11948.6|11947.6|11958.9|11957.9|11948.6|11947.6|233
1652972720000|2022-05-19 15:05:20|11948.7|11947.7|11953.2|11952.2|11953.2|11952.2|11944.8|11943.8|306
1652972730000|2022-05-19 15:05:30|11953.3|11952.3|11939.4|11938.4|11953.8|11952.8|11938.6|11937.6|248
1652972740000|2022-05-19 15:05:40|11939.7|11938.7|11926.7|11925.7|11942.4|11941.4|11926.7|11925.7|437
1652972750000|2022-05-19 15:05:50|11927.2|11926.2|11912.2|11911.2|11929.7|11928.7|11908.4|11907.4|752
1652972760000|2022-05-19 15:06:00|11911.2|11910.2|11908.9|11907.9|11916.1|11915.1|11908.8|11907.8|408
1652972770000|2022-05-19 15:06:10|11907.2|11906.2|11906.7|11905.7|11909.4|11908.4|11900.6|11899.6|525
1652972780000|2022-05-19 15:06:20|11907.2|11906.2|11910.7|11909.7|11910.9|11909.9|11900.9|11899.9|329
1652972790000|2022-05-19 15:06:30|11910.4|11909.4|11909.2|11908.2|11911.3|11910.3|11904.4|11903.4|245
1652972800000|2022-05-19 15:06:40|11909.4|11908.4|11915.7|11914.7|11918.8|11917.8|11909.4|11908.4|328
1652972810000|2022-05-19 15:06:50|11915.4|11914.4|11923.9|11922.9|11925.4|11924.4|11914.4|11913.4|264
1652972820000|2022-05-19 15:07:00|11924.2|11923.2|11916.9|11915.9|11925.2|11924.2|11912.6|11911.6|319
1652972830000|2022-05-19 15:07:10|11916.7|11915.7|11914.4|11913.4|11917.7|11916.7|11911.1|11910.1|165
1652972840000|2022-05-19 15:07:20|11914.2|11913.2|11918.7|11917.7|11920.4|11919.4|11911.8|11910.8|204
1652972850000|2022-05-19 15:07:30|11918.8|11917.8|11914.2|11913.2|11920.9|11919.9|11914.2|11913.2|194
1652972860000|2022-05-19 15:07:40|11914.3|11913.3|11919.4|11918.4|11919.9|11918.9|11911.9|11910.9|93
1652972870000|2022-05-19 15:07:50|11919.7|11918.7|11929.7|11928.7|11929.7|11928.7|11918.3|11917.3|204
1652972880000|2022-05-19 15:08:00|11929.8|11928.8|11927.6|11926.6|11931.9|11930.9|11920.9|11919.9|241
1652972890000|2022-05-19 15:08:10|11927.7|11926.7|11928.9|11927.9|11935.7|11934.7|11927.1|11926.1|201
1652972900000|2022-05-19 15:08:20|11928.7|11927.7|11923.6|11922.6|11930.7|11929.7|11920.9|11919.9|238
1652972910000|2022-05-19 15:08:30|11922.9|11921.9|11923.7|11922.7|11927.7|11926.7|11918.2|11917.2|212
1652972920000|2022-05-19 15:08:40|11923.6|11922.6|11927.3|11926.3|11929.4|11928.4|11921.4|11920.4|100
1652972930000|2022-05-19 15:08:50|11926.7|11925.7|11926.2|11925.2|11932.6|11931.6|11925.7|11924.7|135
1652972940000|2022-05-19 15:09:00|11925.9|11924.9|11923.2|11922.2|11928.9|11927.9|11921.6|11920.6|132
1652972950000|2022-05-19 15:09:10|11922.7|11921.7|11934.2|11933.2|11934.6|11933.6|11920.2|11919.2|237
1652972960000|2022-05-19 15:09:20|11934.3|11933.3|11947.9|11946.9|11951.7|11950.7|11933.4|11932.4|555
1652972970000|2022-05-19 15:09:30|11948.1|11947.1|11946.2|11945.2|11951.7|11950.7|11940.9|11939.9|311
1652972980000|2022-05-19 15:09:40|11946.3|11945.3|11948.2|11947.2|11952.4|11951.4|11944.9|11943.9|208
1652972990000|2022-05-19 15:09:50|11947.9|11946.9|11951.7|11950.7|11952.1|11951.1|11945.1|11944.1|120
1652973000000|2022-05-19 15:10:00|11950.4|11949.4|11952.7|11951.7|11953.9|11952.9|11945.9|11944.9|271
1652973010000|2022-05-19 15:10:10|11952.6|11951.6|11965.7|11964.7|11965.8|11964.8|11951.6|11950.6|454
1652973020000|2022-05-19 15:10:20|11966.4|11965.4|11971.7|11970.7|11972.4|11971.4|11964.7|11963.7|570
1652973030000|2022-05-19 15:10:30|11971.8|11970.8|11975.2|11974.2|11976.2|11975.2|11969.4|11968.4|467
1652973040000|2022-05-19 15:10:40|11975.7|11974.7|11976.7|11975.7|11978.7|11977.7|11973.8|11972.8|297
1652973050000|2022-05-19 15:10:50|11976.2|11975.2|11978.4|11977.4|11978.9|11977.9|11971.2|11970.2|337
1652973060000|2022-05-19 15:11:00|11978.8|11977.8|11973.8|11972.8|11981.9|11980.9|11973.7|11972.7|307
1652973070000|2022-05-19 15:11:10|11973.7|11972.7|11976.4|11975.4|11976.7|11975.7|11967.8|11966.8|295
1652973080000|2022-05-19 15:11:20|11975.9|11974.9|11978.1|11977.1|11983.1|11982.1|11975.4|11974.4|223
1652973090000|2022-05-19 15:11:30|11978.7|11977.7|11971.9|11970.9|11980.8|11979.8|11970.9|11969.9|226
1652973100000|2022-05-19 15:11:40|11972.1|11971.1|11981.8|11980.8|11982.7|11981.7|11971.9|11970.9|179
1652973110000|2022-05-19 15:11:50|11981.9|11980.9|11986.1|11985.1|11986.1|11985.1|11979.7|11978.7|369
1652973120000|2022-05-19 15:12:00|11985.7|11984.7|11977.9|11976.9|11988.7|11987.7|11977.6|11976.6|574
1652973130000|2022-05-19 15:12:10|11977.8|11976.8|11980.4|11979.4|11980.9|11979.9|11974.9|11973.9|201
1652973140000|2022-05-19 15:12:20|11980.2|11979.2|11979.9|11978.9|11985.4|11984.4|11978.7|11977.7|220
1652973150000|2022-05-19 15:12:30|11980.1|11979.1|11982.9|11981.9|11983.8|11982.8|11976.1|11975.1|277
1652973160000|2022-05-19 15:12:40|11983.1|11982.1|11981.6|11980.6|11984.2|11983.2|11979.4|11978.4|124
1652973170000|2022-05-19 15:12:50|11981.7|11980.7|11981.4|11980.4|11983.9|11982.9|11978.4|11977.4|161
1652973180000|2022-05-19 15:13:00|11981.8|11980.8|11978.6|11977.6|11983.7|11982.7|11978.2|11977.2|255
1652973190000|2022-05-19 15:13:10|11978.7|11977.7|11976.2|11975.2|11980.7|11979.7|11972.4|11971.4|317
1652973200000|2022-05-19 15:13:20|11977.2|11976.2|11967.4|11966.4|11977.8|11976.8|11966.6|11965.6|263
1652973210000|2022-05-19 15:13:30|11967.7|11966.7|11973.9|11972.9|11975.3|11974.3|11967.7|11966.7|158
1652973220000|2022-05-19 15:13:40|11974.2|11973.2|11964.7|11963.7|11974.2|11973.2|11962.7|11961.7|148
1652973230000|2022-05-19 15:13:50|11965.2|11964.2|11964.4|11963.4|11965.2|11964.2|11957.6|11956.6|321
1652973240000|2022-05-19 15:14:00|11964.8|11963.8|11962.6|11961.6|11969.8|11968.8|11960.4|11959.4|203
1652973250000|2022-05-19 15:14:10|11962.7|11961.7|11956.7|11955.7|11964.3|11963.3|11956.7|11955.7|149
1652973260000|2022-05-19 15:14:20|11956.8|11955.8|11955.8|11954.8|11959.4|11958.4|11951.2|11950.2|201
1652973270000|2022-05-19 15:14:30|11956.3|11955.3|11946.9|11945.9|11956.6|11955.6|11945.8|11944.8|191
1652973280000|2022-05-19 15:14:40|11946.7|11945.7|11953.6|11952.6|11954.2|11953.2|11945.8|11944.8|170
1652973290000|2022-05-19 15:14:50|11953.2|11952.2|11950.7|11949.7|11956.2|11955.2|11949.8|11948.8|142
1652973300000|2022-05-19 15:15:00|11950.2|11949.2|11945.7|11944.7|11950.9|11949.9|11942.1|11941.1|336
1652973310000|2022-05-19 15:15:10|11946.6|11945.6|11945.1|11944.1|11948.7|11947.7|11941.7|11940.7|231
1652973320000|2022-05-19 15:15:20|11943.6|11942.6|11943.4|11942.4|11946.7|11945.7|11940.8|11939.8|154
1652973330000|2022-05-19 15:15:30|11943.9|11942.9|11940.7|11939.7|11949.4|11948.4|11939.7|11938.7|207
1652973340000|2022-05-19 15:15:40|11940.2|11939.2|11942.7|11941.7|11944.4|11943.4|11936.6|11935.6|218
1652973350000|2022-05-19 15:15:50|11943.3|11942.3|11947.2|11946.2|11947.9|11946.9|11940.4|11939.4|145
1652973360000|2022-05-19 15:16:00|11947.8|11946.8|11931.8|11930.8|11947.8|11946.8|11930.6|11929.6|441
1652973370000|2022-05-19 15:16:10|11932.2|11931.2|11926.7|11925.7|11934.8|11933.8|11925.9|11924.9|296
1652973380000|2022-05-19 15:16:20|11927.6|11926.6|11924.7|11923.7|11931.9|11930.9|11922.9|11921.9|265
1652973390000|2022-05-19 15:16:30|11925.2|11924.2|11930.1|11929.1|11931.2|11930.2|11920.9|11919.9|321
1652973400000|2022-05-19 15:16:40|11929.9|11928.9|11937.4|11936.4|11939.1|11938.1|11929.9|11928.9|185
1652973410000|2022-05-19 15:16:50|11937.7|11936.7|11937.9|11936.9|11944.7|11943.7|11936.9|11935.9|216
1652973420000|2022-05-19 15:17:00|11937.2|11936.2|11936.6|11935.6|11938.2|11937.2|11926.4|11925.4|196
1652973430000|2022-05-19 15:17:10|11936.9|11935.9|11946.2|11945.2|11946.3|11945.3|11936.7|11935.7|157
1652973440000|2022-05-19 15:17:20|11946.3|11945.3|11946.2|11945.2|11951.4|11950.4|11945.4|11944.4|290
1652973450000|2022-05-19 15:17:30|11946.1|11945.1|11949.7|11948.7|11949.9|11948.9|11939.3|11938.3|148
1652973460000|2022-05-19 15:17:40|11949.8|11948.8|11945.7|11944.7|11950.1|11949.1|11944.8|11943.8|66
1652973470000|2022-05-19 15:17:50|11946.4|11945.4|11946.2|11945.2|11946.4|11945.4|11939.9|11938.9|131
1652973480000|2022-05-19 15:18:00|11946.1|11945.1|11944.4|11943.4|11947.4|11946.4|11941.3|11940.3|88
1652973490000|2022-05-19 15:18:10|11944.7|11943.7|11946.3|11945.3|11948.2|11947.2|11941.6|11940.6|112
1652973500000|2022-05-19 15:18:20|11947.2|11946.2|11951.8|11950.8|11952.6|11951.6|11945.8|11944.8|232
1652973510000|2022-05-19 15:18:30|11951.3|11950.3|11947.7|11946.7|11956.9|11955.9|11946.7|11945.7|230
1652973520000|2022-05-19 15:18:40|11947.4|11946.4|11946.7|11945.7|11948.9|11947.9|11943.7|11942.7|122
1652973530000|2022-05-19 15:18:50|11946.4|11945.4|11953.7|11952.7|11954.1|11953.1|11946.4|11945.4|174
1652973540000|2022-05-19 15:19:00|11953.4|11952.4|11947.2|11946.2|11953.4|11952.4|11946.2|11945.2|165
1652973550000|2022-05-19 15:19:10|11947.7|11946.7|11944.7|11943.7|11948.2|11947.2|11939.4|11938.4|196
1652973560000|2022-05-19 15:19:20|11943.9|11942.9|11952.2|11951.2|11952.3|11951.3|11943.9|11942.9|118
1652973570000|2022-05-19 15:19:30|11952.4|11951.4|11953.1|11952.1|11954.9|11953.9|11950.3|11949.3|148
1652973580000|2022-05-19 15:19:40|11953.4|11952.4|11960.3|11959.3|11962.7|11961.7|11953.4|11952.4|255
1652973590000|2022-05-19 15:19:50|11959.4|11958.4|11954.6|11953.6|11963.1|11962.1|11954.6|11953.6|219
1652973600000|2022-05-19 15:20:00|11954.7|11953.7|11956.2|11955.2|11956.6|11955.6|11949.6|11948.6|192
1652973610000|2022-05-19 15:20:10|11955.2|11954.2|11946.8|11945.8|11955.2|11954.2|11946.7|11945.7|140
1652973620000|2022-05-19 15:20:20|11946.9|11945.9|11939.7|11938.7|11946.9|11945.9|11939.6|11938.6|190
1652973630000|2022-05-19 15:20:30|11939.6|11938.6|11936.7|11935.7|11943.4|11942.4|11935.7|11934.7|217
1652973640000|2022-05-19 15:20:40|11936.4|11935.4|11940.9|11939.9|11943.9|11942.9|11934.2|11933.2|234
1652973650000|2022-05-19 15:20:50|11940.6|11939.6|11943.4|11942.4|11943.8|11942.8|11938.6|11937.6|77
1652973660000|2022-05-19 15:21:00|11943.6|11942.6|11951.3|11950.3|11956.8|11955.8|11942.9|11941.9|256
1652973670000|2022-05-19 15:21:10|11951.2|11950.2|11951.4|11950.4|11953.3|11952.3|11949.2|11948.2|144
1652973680000|2022-05-19 15:21:20|11951.1|11950.1|11942.7|11941.7|11951.8|11950.8|11939.8|11938.8|223
1652973690000|2022-05-19 15:21:30|11942.9|11941.9|11946.9|11945.9|11946.9|11945.9|11939.4|11938.4|99
1652973700000|2022-05-19 15:21:40|11947.7|11946.7|11951.9|11950.9|11952.7|11951.7|11945.4|11944.4|138
1652973710000|2022-05-19 15:21:50|11952.1|11951.1|11965.9|11964.9|11965.9|11964.9|11951.8|11950.8|371
1652973720000|2022-05-19 15:22:00|11965.2|11964.2|11975.6|11974.6|11976.1|11975.1|11963.7|11962.7|465
1652973730000|2022-05-19 15:22:10|11975.7|11974.7|11971.2|11970.2|11976.1|11975.1|11966.7|11965.7|309
1652973740000|2022-05-19 15:22:20|11972.3|11971.3|11972.9|11971.9|11977.3|11976.3|11969.4|11968.4|255
1652973750000|2022-05-19 15:22:30|11973.1|11972.1|11969.6|11968.6|11973.4|11972.4|11964.7|11963.7|268
1652973760000|2022-05-19 15:22:40|11969.7|11968.7|11972.9|11971.9|11973.7|11972.7|11965.9|11964.9|156
1652973770000|2022-05-19 15:22:50|11974.7|11973.7|11968.2|11967.2|11974.9|11973.9|11967.2|11966.2|123
1652973780000|2022-05-19 15:23:00|11968.3|11967.3|11965.9|11964.9|11969.8|11968.8|11963.9|11962.9|137
1652973790000|2022-05-19 15:23:10|11966.1|11965.1|11959.8|11958.8|11968.9|11967.9|11959.6|11958.6|138
1652973800000|2022-05-19 15:23:20|11959.7|11958.7|11957.6|11956.6|11960.4|11959.4|11953.1|11952.1|181
1652973810000|2022-05-19 15:23:30|11957.8|11956.8|11959.6|11958.6|11963.4|11962.4|11957.7|11956.7|168
1652973820000|2022-05-19 15:23:40|11959.4|11958.4|11963.9|11962.9|11965.9|11964.9|11958.2|11957.2|105
1652973830000|2022-05-19 15:23:50|11963.8|11962.8|11967.7|11966.7|11968.2|11967.2|11960.8|11959.8|93
1652973840000|2022-05-19 15:24:00|11966.9|11965.9|11971.2|11970.2|11973.2|11972.2|11962.8|11961.8|211
1652973850000|2022-05-19 15:24:10|11971.4|11970.4|11980.3|11979.3|11982.3|11981.3|11971.4|11970.4|422
1652973860000|2022-05-19 15:24:20|11980.4|11979.4|11975.8|11974.8|11987.3|11986.3|11975.4|11974.4|583
1652973870000|2022-05-19 15:24:30|11975.4|11974.4|11974.3|11973.3|11975.9|11974.9|11970.9|11969.9|186
1652973880000|2022-05-19 15:24:40|11974.2|11973.2|11970.9|11969.9|11974.4|11973.4|11966.2|11965.2|182
1652973890000|2022-05-19 15:24:50|11971.7|11970.7|11976.4|11975.4|11976.4|11975.4|11970.9|11969.9|115
1652973900000|2022-05-19 15:25:00|11976.2|11975.2|11966.8|11965.8|11976.6|11975.6|11966.4|11965.4|178
1652973910000|2022-05-19 15:25:10|11966.7|11965.7|11962.8|11961.8|11967.9|11966.9|11959.9|11958.9|269
1652973920000|2022-05-19 15:25:20|11963.2|11962.2|11962.9|11961.9|11965.4|11964.4|11961.7|11960.7|109
1652973930000|2022-05-19 15:25:30|11963.4|11962.4|11963.4|11962.4|11964.8|11963.8|11958.2|11957.2|150
1652973940000|2022-05-19 15:25:40|11963.3|11962.3|11966.8|11965.8|11968.8|11967.8|11962.8|11961.8|131
1652973950000|2022-05-19 15:25:50|11967.2|11966.2|11971.8|11970.8|11972.7|11971.7|11963.9|11962.9|175
1652973960000|2022-05-19 15:26:00|11972.9|11971.9|11963.2|11962.2|11973.8|11972.8|11960.4|11959.4|183
1652973970000|2022-05-19 15:26:10|11962.9|11961.9|11960.2|11959.2|11963.6|11962.6|11957.7|11956.7|141
1652973980000|2022-05-19 15:26:20|11959.2|11958.2|11955.2|11954.2|11959.2|11958.2|11951.9|11950.9|304
1652973990000|2022-05-19 15:26:30|11955.6|11954.6|11945.7|11944.7|11957.2|11956.2|11945.6|11944.6|252
1652974000000|2022-05-19 15:26:40|11945.2|11944.2|11947.4|11946.4|11949.9|11948.9|11942.8|11941.8|282
1652974010000|2022-05-19 15:26:50|11946.4|11945.4|11952.9|11951.9|11954.4|11953.4|11945.7|11944.7|273
1652974020000|2022-05-19 15:27:00|11953.2|11952.2|11938.2|11937.2|11953.4|11952.4|11935.3|11934.3|396
1652974030000|2022-05-19 15:27:10|11936.9|11935.9|11938.7|11937.7|11941.8|11940.8|11929.6|11928.6|474
1652974040000|2022-05-19 15:27:20|11937.3|11936.3|11945.2|11944.2|11946.8|11945.8|11936.9|11935.9|174
1652974050000|2022-05-19 15:27:30|11945.4|11944.4|11947.8|11946.8|11948.4|11947.4|11941.7|11940.7|177
1652974060000|2022-05-19 15:27:40|11947.9|11946.9|11947.9|11946.9|11954.6|11953.6|11946.1|11945.1|331
1652974070000|2022-05-19 15:27:50|11948.1|11947.1|11941.7|11940.7|11948.1|11947.1|11940.1|11939.1|209
1652974080000|2022-05-19 15:28:00|11941.8|11940.8|11945.7|11944.7|11948.9|11947.9|11939.4|11938.4|124
1652974090000|2022-05-19 15:28:10|11945.4|11944.4|11946.7|11945.7|11947.9|11946.9|11942.3|11941.3|108
1652974100000|2022-05-19 15:28:20|11946.4|11945.4|11943.4|11942.4|11948.7|11947.7|11942.2|11941.2|87
1652974110000|2022-05-19 15:28:30|11943.6|11942.6|11940.1|11939.1|11943.7|11942.7|11937.9|11936.9|129
1652974120000|2022-05-19 15:28:40|11940.3|11939.3|11945.8|11944.8|11946.7|11945.7|11939.9|11938.9|102
1652974130000|2022-05-19 15:28:50|11945.7|11944.7|11944.7|11943.7|11951.4|11950.4|11942.7|11941.7|123
1652974140000|2022-05-19 15:29:00|11944.9|11943.9|11936.1|11935.1|11944.9|11943.9|11933.7|11932.7|233
1652974150000|2022-05-19 15:29:10|11936.2|11935.2|11937.2|11936.2|11937.2|11936.2|11930.1|11929.1|203
1652974160000|2022-05-19 15:29:20|11937.4|11936.4|11928.2|11927.2|11939.4|11938.4|11927.9|11926.9|196
1652974170000|2022-05-19 15:29:30|11928.9|11927.9|11938.3|11937.3|11938.8|11937.8|11928.7|11927.7|178
1652974180000|2022-05-19 15:29:40|11938.4|11937.4|11938.1|11937.1|11942.1|11941.1|11934.4|11933.4|126
1652974190000|2022-05-19 15:29:50|11937.9|11936.9|11943.7|11942.7|11943.9|11942.9|11934.9|11933.9|140
1652974200000|2022-05-19 15:30:00|11943.2|11942.2|11950.7|11949.7|11954.2|11953.2|11942.9|11941.9|414
1652974210000|2022-05-19 15:30:10|11951.9|11950.9|11960.7|11959.7|11962.8|11961.8|11950.4|11949.4|382
1652974220000|2022-05-19 15:30:20|11961.6|11960.6|11953.7|11952.7|11965.4|11964.4|11953.2|11952.2|258
1652974230000|2022-05-19 15:30:30|11953.8|11952.8|11955.1|11954.1|11956.4|11955.4|11948.2|11947.2|162
1652974240000|2022-05-19 15:30:40|11954.7|11953.7|11950.9|11949.9|11955.2|11954.2|11946.2|11945.2|161
1652974250000|2022-05-19 15:30:50|11951.7|11950.7|11955.8|11954.8|11956.3|11955.3|11950.7|11949.7|128
1652974260000|2022-05-19 15:31:00|11955.2|11954.2|11949.8|11948.8|11955.8|11954.8|11944.9|11943.9|175
1652974270000|2022-05-19 15:31:10|11950.1|11949.1|11948.4|11947.4|11957.2|11956.2|11946.3|11945.3|223
1652974280000|2022-05-19 15:31:20|11948.3|11947.3|11964.8|11963.8|11965.3|11964.3|11947.7|11946.7|234
1652974290000|2022-05-19 15:31:30|11965.8|11964.8|11970.7|11969.7|11974.3|11973.3|11964.2|11963.2|421
1652974300000|2022-05-19 15:31:40|11971.6|11970.6|11972.7|11971.7|11976.6|11975.6|11969.6|11968.6|216
1652974310000|2022-05-19 15:31:50|11972.4|11971.4|11970.1|11969.1|11974.2|11973.2|11968.4|11967.4|249
1652974320000|2022-05-19 15:32:00|11969.3|11968.3|11961.9|11960.9|11971.9|11970.9|11959.8|11958.8|250
1652974330000|2022-05-19 15:32:10|11962.2|11961.2|11959.7|11958.7|11966.7|11965.7|11957.9|11956.9|136
1652974340000|2022-05-19 15:32:20|11959.6|11958.6|11961.7|11960.7|11963.2|11962.2|11954.4|11953.4|149
1652974350000|2022-05-19 15:32:30|11961.3|11960.3|11965.9|11964.9|11967.6|11966.6|11958.9|11957.9|96
1652974360000|2022-05-19 15:32:40|11966.1|11965.1|11967.7|11966.7|11971.4|11970.4|11966.1|11965.1|107
1652974370000|2022-05-19 15:32:50|11967.4|11966.4|11964.4|11963.4|11971.7|11970.7|11964.2|11963.2|231
1652974380000|2022-05-19 15:33:00|11964.2|11963.2|11967.2|11966.2|11970.4|11969.4|11961.7|11960.7|136
1652974390000|2022-05-19 15:33:10|11966.7|11965.7|11966.8|11965.8|11968.6|11967.6|11964.2|11963.2|120
1652974400000|2022-05-19 15:33:20|11966.7|11965.7|11970.2|11969.2|11970.4|11969.4|11962.7|11961.7|152
1652974410000|2022-05-19 15:33:30|11969.7|11968.7|11971.8|11970.8|11972.4|11971.4|11968.2|11967.2|85
1652974420000|2022-05-19 15:33:40|11971.7|11970.7|11973.4|11972.4|11979.4|11978.4|11971.7|11970.7|252
1652974430000|2022-05-19 15:33:50|11973.3|11972.3|11981.9|11980.9|11983.7|11982.7|11972.1|11971.1|354
1652974440000|2022-05-19 15:34:00|11981.7|11980.7|11979.8|11978.8|11983.1|11982.1|11977.7|11976.7|188
1652974450000|2022-05-19 15:34:10|11980.8|11979.8|11981.4|11980.4|11982.9|11981.9|11978.4|11977.4|180
1652974460000|2022-05-19 15:34:20|11981.2|11980.2|11986.3|11985.3|11989.7|11988.7|11980.9|11979.9|421
1652974470000|2022-05-19 15:34:30|11986.6|11985.6|11991.7|11990.7|11991.9|11990.9|11985.9|11984.9|415
1652974480000|2022-05-19 15:34:40|11992.2|11991.2|11985.3|11984.3|11994.4|11993.4|11983.9|11982.9|325
1652974490000|2022-05-19 15:34:50|11985.2|11984.2|11991.7|11990.7|11993.4|11992.4|11983.7|11982.7|169
1652974500000|2022-05-19 15:35:00|11992.7|11991.7|11990.2|11989.2|11995.2|11994.2|11990.2|11989.2|264
1652974510000|2022-05-19 15:35:10|11989.7|11988.7|11984.2|11983.2|11989.7|11988.7|11982.7|11981.7|224
1652974520000|2022-05-19 15:35:20|11983.4|11982.4|11984.1|11983.1|11985.2|11984.2|11974.9|11973.9|233
1652974530000|2022-05-19 15:35:30|11983.7|11982.7|11987.7|11986.7|11989.2|11988.2|11982.7|11981.7|155
1652974540000|2022-05-19 15:35:40|11987.8|11986.8|11996.1|11995.1|11996.1|11995.1|11987.8|11986.8|209
1652974550000|2022-05-19 15:35:50|11995.8|11994.8|11999.9|11998.9|12001.2|12000.2|11993.2|11992.2|385
1652974560000|2022-05-19 15:36:00|12000.1|11999.1|11994.4|11993.4|12003.2|12002.2|11993.7|11992.7|374
1652974570000|2022-05-19 15:36:10|11994.2|11993.2|12000.4|11999.4|12000.4|11999.4|11994.2|11993.2|217
1652974580000|2022-05-19 15:36:20|12000.1|11999.1|11998.2|11997.2|12000.2|11999.2|11991.7|11990.7|172
1652974590000|2022-05-19 15:36:30|11997.3|11996.3|11999.4|11998.4|11999.4|11998.4|11995.7|11994.7|148
1652974600000|2022-05-19 15:36:40|11999.6|11998.6|12000.9|11999.9|12004.7|12003.7|11999.2|11998.2|220
1652974610000|2022-05-19 15:36:50|12001.2|12000.2|12007.6|12006.6|12009.4|12008.4|12000.9|11999.9|551
1652974620000|2022-05-19 15:37:00|12006.6|12005.6|12012.4|12011.4|12014.1|12013.1|12006.4|12005.4|339
1652974630000|2022-05-19 15:37:10|12012.9|12011.9|12016.2|12015.2|12016.6|12015.6|12012.2|12011.2|258
1652974640000|2022-05-19 15:37:20|12015.7|12014.7|12016.9|12015.9|12019.1|12018.1|12015.6|12014.6|421
1652974650000|2022-05-19 15:37:30|12017.7|12016.7|12020.4|12019.4|12021.4|12020.4|12017.3|12016.3|208
1652974660000|2022-05-19 15:37:40|12020.7|12019.7|12024.8|12023.8|12026.2|12025.2|12018.3|12017.3|422
1652974670000|2022-05-19 15:37:50|12024.7|12023.7|12028.2|12027.2|12028.9|12027.9|12022.8|12021.8|374
1652974680000|2022-05-19 15:38:00|12027.8|12026.8|12022.9|12021.9|12029.2|12028.2|12022.6|12021.6|397
1652974690000|2022-05-19 15:38:10|12023.1|12022.1|12020.9|12019.9|12023.4|12022.4|12015.3|12014.3|422
1652974700000|2022-05-19 15:38:20|12020.7|12019.7|12020.4|12019.4|12024.4|12023.4|12017.4|12016.4|170
1652974710000|2022-05-19 15:38:30|12020.3|12019.3|12024.8|12023.8|12026.2|12025.2|12016.8|12015.8|259
1652974720000|2022-05-19 15:38:40|12024.7|12023.7|12027.7|12026.7|12028.4|12027.4|12023.9|12022.9|211
1652974730000|2022-05-19 15:38:50|12027.6|12026.6|12029.8|12028.8|12030.4|12029.4|12025.8|12024.8|189
1652974740000|2022-05-19 15:39:00|12029.9|12028.9|12028.8|12027.8|12031.1|12030.1|12026.7|12025.7|213
1652974750000|2022-05-19 15:39:10|12028.4|12027.4|12026.8|12025.8|12031.7|12030.7|12024.7|12023.7|208
1652974760000|2022-05-19 15:39:20|12027.1|12026.1|12032.4|12031.4|12032.6|12031.6|12027.1|12026.1|150
1652974770000|2022-05-19 15:39:30|12032.2|12031.2|12034.6|12033.6|12034.7|12033.7|12030.9|12029.9|248
1652974780000|2022-05-19 15:39:40|12034.7|12033.7|12026.9|12025.9|12036.1|12035.1|12026.7|12025.7|313
1652974790000|2022-05-19 15:39:50|12027.1|12026.1|12029.2|12028.2|12029.7|12028.7|12026.3|12025.3|164
1652974800000|2022-05-19 15:40:00|12030.7|12029.7|12030.1|12029.1|12033.2|12032.2|12027.6|12026.6|189
1652974810000|2022-05-19 15:40:10|12030.4|12029.4|12039.9|12038.9|12041.2|12040.2|12029.9|12028.9|458
1652974820000|2022-05-19 15:40:20|12040.2|12039.2|12041.1|12040.1|12041.1|12040.1|12035.9|12034.9|284
1652974830000|2022-05-19 15:40:30|12040.9|12039.9|12044.9|12043.9|12048.3|12047.3|12040.7|12039.7|586
1652974840000|2022-05-19 15:40:40|12045.3|12044.3|12045.9|12044.9|12047.3|12046.3|12040.9|12039.9|345
1652974850000|2022-05-19 15:40:50|12046.1|12045.1|12050.2|12049.2|12050.2|12049.2|12045.2|12044.2|292
1652974860000|2022-05-19 15:41:00|12050.3|12049.3|12048.8|12047.8|12051.1|12050.1|12047.6|12046.6|257
1652974870000|2022-05-19 15:41:10|12048.7|12047.7|12049.8|12048.8|12051.8|12050.8|12045.7|12044.7|214
1652974880000|2022-05-19 15:41:20|12049.9|12048.9|12059.7|12058.7|12060.9|12059.9|12048.9|12047.9|962
1652974890000|2022-05-19 15:41:30|12059.8|12058.8|12063.9|12062.9|12063.9|12062.9|12058.9|12057.9|407
1652974900000|2022-05-19 15:41:40|12064.7|12063.7|12069.3|12068.3|12069.9|12068.9|12064.6|12063.6|484
1652974910000|2022-05-19 15:41:50|12069.6|12068.6|12062.9|12061.9|12069.6|12068.6|12058.9|12057.9|549
1652974920000|2022-05-19 15:42:00|12062.8|12061.8|12061.2|12060.2|12065.1|12064.1|12059.2|12058.2|283
1652974930000|2022-05-19 15:42:10|12060.7|12059.7|12061.1|12060.1|12061.4|12060.4|12056.2|12055.2|282
1652974940000|2022-05-19 15:42:20|12061.2|12060.2|12064.6|12063.6|12064.7|12063.7|12058.1|12057.1|369
1652974950000|2022-05-19 15:42:30|12064.4|12063.4|12064.2|12063.2|12066.8|12065.8|12062.9|12061.9|266
1652974960000|2022-05-19 15:42:40|12064.1|12063.1|12061.3|12060.3|12064.9|12063.9|12059.6|12058.6|337
1652974970000|2022-05-19 15:42:50|12061.2|12060.2|12061.7|12060.7|12063.4|12062.4|12060.6|12059.6|239
1652974980000|2022-05-19 15:43:00|12061.9|12060.9|12055.4|12054.4|12064.3|12063.3|12054.7|12053.7|302
1652974990000|2022-05-19 15:43:10|12055.2|12054.2|12059.8|12058.8|12062.9|12061.9|12053.2|12052.2|396
1652975000000|2022-05-19 15:43:20|12059.7|12058.7|12059.9|12058.9|12061.2|12060.2|12056.1|12055.1|252
1652975010000|2022-05-19 15:43:30|12059.8|12058.8|12059.3|12058.3|12062.2|12061.2|12057.3|12056.3|431
1652975020000|2022-05-19 15:43:40|12059.4|12058.4|12061.1|12060.1|12062.6|12061.6|12057.4|12056.4|211
1652975030000|2022-05-19 15:43:50|12061.2|12060.2|12072.3|12071.3|12073.7|12072.7|12060.4|12059.4|634
1652975040000|2022-05-19 15:44:00|12072.4|12071.4|12070.8|12069.8|12073.8|12072.8|12066.1|12065.1|323
1652975050000|2022-05-19 15:44:10|12071.2|12070.2|12061.4|12060.4|12071.3|12070.3|12060.8|12059.8|338
1652975060000|2022-05-19 15:44:20|12061.1|12060.1|12064.4|12063.4|12068.3|12067.3|12060.2|12059.2|255
1652975070000|2022-05-19 15:44:30|12064.7|12063.7|12061.3|12060.3|12065.9|12064.9|12060.4|12059.4|191
1652975080000|2022-05-19 15:44:40|12061.4|12060.4|12062.9|12061.9|12066.2|12065.2|12060.4|12059.4|174
1652975090000|2022-05-19 15:44:50|12063.1|12062.1|12061.7|12060.7|12066.3|12065.3|12060.4|12059.4|186
1652975100000|2022-05-19 15:45:00|12061.4|12060.4|12058.3|12057.3|12065.1|12064.1|12057.9|12056.9|235
1652975110000|2022-05-19 15:45:10|12058.6|12057.6|12051.4|12050.4|12058.6|12057.6|12049.2|12048.2|620
1652975120000|2022-05-19 15:45:20|12051.7|12050.7|12054.4|12053.4|12054.4|12053.4|12050.6|12049.6|170
1652975130000|2022-05-19 15:45:30|12053.9|12052.9|12057.4|12056.4|12059.3|12058.3|12053.3|12052.3|193
1652975140000|2022-05-19 15:45:40|12057.3|12056.3|12052.3|12051.3|12058.1|12057.1|12051.2|12050.2|215
1652975150000|2022-05-19 15:45:50|12052.1|12051.1|12053.2|12052.2|12053.2|12052.2|12049.4|12048.4|240
1652975160000|2022-05-19 15:46:00|12052.6|12051.6|12048.4|12047.4|12052.8|12051.8|12048.2|12047.2|285
1652975170000|2022-05-19 15:46:10|12048.6|12047.6|12050.7|12049.7|12051.8|12050.8|12047.6|12046.6|234
1652975180000|2022-05-19 15:46:20|12050.4|12049.4|12048.4|12047.4|12053.9|12052.9|12047.7|12046.7|125
1652975190000|2022-05-19 15:46:30|12048.2|12047.2|12046.8|12045.8|12049.8|12048.8|12044.1|12043.1|397
1652975200000|2022-05-19 15:46:40|12046.7|12045.7|12050.4|12049.4|12052.9|12051.9|12045.8|12044.8|169
1652975210000|2022-05-19 15:46:50|12050.2|12049.2|12046.7|12045.7|12050.6|12049.6|12045.2|12044.2|159
1652975220000|2022-05-19 15:47:00|12046.6|12045.6|12050.2|12049.2|12052.2|12051.2|12045.9|12044.9|140
1652975230000|2022-05-19 15:47:10|12050.1|12049.1|12055.3|12054.3|12056.6|12055.6|12048.7|12047.7|288
1652975240000|2022-05-19 15:47:20|12055.1|12054.1|12049.7|12048.7|12056.4|12055.4|12048.3|12047.3|238
1652975250000|2022-05-19 15:47:30|12049.6|12048.6|12052.2|12051.2|12054.7|12053.7|12047.3|12046.3|132
1652975260000|2022-05-19 15:47:40|12051.9|12050.9|12050.7|12049.7|12055.3|12054.3|12050.3|12049.3|124
1652975270000|2022-05-19 15:47:50|12050.4|12049.4|12057.7|12056.7|12057.7|12056.7|12050.4|12049.4|102
1652975280000|2022-05-19 15:48:00|12057.8|12056.8|12050.9|12049.9|12057.8|12056.8|12050.6|12049.6|129
1652975290000|2022-05-19 15:48:10|12050.7|12049.7|12059.6|12058.6|12060.9|12059.9|12049.6|12048.6|193
1652975300000|2022-05-19 15:48:20|12059.4|12058.4|12061.3|12060.3|12063.4|12062.4|12058.3|12057.3|271
1652975310000|2022-05-19 15:48:30|12061.4|12060.4|12057.3|12056.3|12062.8|12061.8|12056.8|12055.8|192
1652975320000|2022-05-19 15:48:40|12057.4|12056.4|12061.9|12060.9|12063.2|12062.2|12057.2|12056.2|155
1652975330000|2022-05-19 15:48:50|12061.8|12060.8|12070.2|12069.2|12070.2|12069.2|12060.7|12059.7|265
1652975340000|2022-05-19 15:49:00|12070.8|12069.8|12064.2|12063.2|12071.6|12070.6|12062.7|12061.7|432
1652975350000|2022-05-19 15:49:10|12063.7|12062.7|12057.1|12056.1|12064.6|12063.6|12055.9|12054.9|333
1652975360000|2022-05-19 15:49:20|12056.7|12055.7|12056.3|12055.3|12059.2|12058.2|12052.7|12051.7|186
1652975370000|2022-05-19 15:49:30|12056.4|12055.4|12062.7|12061.7|12065.1|12064.1|12055.6|12054.6|110
1652975380000|2022-05-19 15:49:40|12062.9|12061.9|12063.8|12062.8|12064.9|12063.9|12059.6|12058.6|160
1652975390000|2022-05-19 15:49:50|12063.9|12062.9|12060.1|12059.1|12066.2|12065.2|12059.9|12058.9|113
1652975400000|2022-05-19 15:50:00|12059.7|12058.7|12060.7|12059.7|12065.1|12064.1|12059.6|12058.6|86
1652975410000|2022-05-19 15:50:10|12060.6|12059.6|12055.7|12054.7|12061.7|12060.7|12054.9|12053.9|214
1652975420000|2022-05-19 15:50:20|12055.8|12054.8|12053.9|12052.9|12056.8|12055.8|12050.9|12049.9|186
1652975430000|2022-05-19 15:50:30|12053.2|12052.2|12047.9|12046.9|12053.6|12052.6|12047.3|12046.3|147
1652975440000|2022-05-19 15:50:40|12047.7|12046.7|12047.3|12046.3|12049.9|12048.9|12046.1|12045.1|167
1652975450000|2022-05-19 15:50:50|12047.4|12046.4|12046.3|12045.3|12048.6|12047.6|12045.2|12044.2|136
1652975460000|2022-05-19 15:51:00|12046.2|12045.2|12045.7|12044.7|12050.2|12049.2|12042.6|12041.6|253
1652975470000|2022-05-19 15:51:10|12045.2|12044.2|12051.1|12050.1|12053.2|12052.2|12045.2|12044.2|223
1652975480000|2022-05-19 15:51:20|12051.2|12050.2|12051.7|12050.7|12052.7|12051.7|12047.8|12046.8|140
1652975490000|2022-05-19 15:51:30|12051.6|12050.6|12052.2|12051.2|12053.7|12052.7|12049.6|12048.6|138
1652975500000|2022-05-19 15:51:40|12051.7|12050.7|12048.8|12047.8|12053.8|12052.8|12045.7|12044.7|137
1652975510000|2022-05-19 15:51:50|12048.7|12047.7|12049.6|12048.6|12051.4|12050.4|12047.1|12046.1|80
1652975520000|2022-05-19 15:52:00|12050.2|12049.2|12041.7|12040.7|12050.2|12049.2|12040.8|12039.8|208
1652975530000|2022-05-19 15:52:10|12041.6|12040.6|12046.1|12045.1|12047.7|12046.7|12041.2|12040.2|165
1652975540000|2022-05-19 15:52:20|12046.2|12045.2|12047.3|12046.3|12047.6|12046.6|12043.9|12042.9|186
1652975550000|2022-05-19 15:52:30|12046.4|12045.4|12047.2|12046.2|12051.7|12050.7|12046.4|12045.4|257
1652975560000|2022-05-19 15:52:40|12046.6|12045.6|12045.7|12044.7|12050.1|12049.1|12045.1|12044.1|122
1652975570000|2022-05-19 15:52:50|12045.9|12044.9|12047.1|12046.1|12047.4|12046.4|12043.3|12042.3|131
1652975580000|2022-05-19 15:53:00|12046.9|12045.9|12040.3|12039.3|12047.6|12046.6|12039.9|12038.9|157
1652975590000|2022-05-19 15:53:10|12040.2|12039.2|12044.1|12043.1|12044.3|12043.3|12039.7|12038.7|132
1652975600000|2022-05-19 15:53:20|12043.9|12042.9|12038.7|12037.7|12043.9|12042.9|12038.3|12037.3|147
1652975610000|2022-05-19 15:53:30|12038.1|12037.1|12030.2|12029.2|12038.1|12037.1|12030.2|12029.2|380
1652975620000|2022-05-19 15:53:40|12030.1|12029.1|12032.8|12031.8|12035.1|12034.1|12029.6|12028.6|203
1652975630000|2022-05-19 15:53:50|12032.4|12031.4|12028.7|12027.7|12032.4|12031.4|12028.3|12027.3|167
1652975640000|2022-05-19 15:54:00|12028.8|12027.8|12032.2|12031.2|12032.2|12031.2|12027.6|12026.6|204
1652975650000|2022-05-19 15:54:10|12032.6|12031.6|12030.3|12029.3|12035.4|12034.4|12028.9|12027.9|174
1652975660000|2022-05-19 15:54:20|12029.8|12028.8|12024.8|12023.8|12030.2|12029.2|12023.4|12022.4|294
1652975670000|2022-05-19 15:54:30|12025.6|12024.6|12016.4|12015.4|12026.2|12025.2|12016.1|12015.1|581
1652975680000|2022-05-19 15:54:40|12016.6|12015.6|12020.3|12019.3|12023.1|12022.1|12014.1|12013.1|314
1652975690000|2022-05-19 15:54:50|12020.1|12019.1|12022.6|12021.6|12025.4|12024.4|12020.1|12019.1|206
1652975700000|2022-05-19 15:55:00|12022.9|12021.9|12013.8|12012.8|12024.8|12023.8|12013.8|12012.8|262
1652975710000|2022-05-19 15:55:10|12013.2|12012.2|12014.2|12013.2|12017.9|12016.9|12010.6|12009.6|314
1652975720000|2022-05-19 15:55:20|12013.9|12012.9|12008.2|12007.2|12014.6|12013.6|12007.8|12006.8|259
1652975730000|2022-05-19 15:55:30|12008.4|12007.4|12006.6|12005.6|12009.8|12008.8|12004.9|12003.9|241
1652975740000|2022-05-19 15:55:40|12006.9|12005.9|12009.9|12008.9|12009.9|12008.9|12005.9|12004.9|162
1652975750000|2022-05-19 15:55:50|12010.2|12009.2|12015.4|12014.4|12016.6|12015.6|12007.7|12006.7|277
1652975760000|2022-05-19 15:56:00|12015.2|12014.2|12006.9|12005.9|12015.7|12014.7|12005.8|12004.8|182
1652975770000|2022-05-19 15:56:10|12007.7|12006.7|12010.6|12009.6|12011.7|12010.7|12005.7|12004.7|188
1652975780000|2022-05-19 15:56:20|12010.7|12009.7|12009.3|12008.3|12012.8|12011.8|12008.9|12007.9|125
1652975790000|2022-05-19 15:56:30|12009.6|12008.6|12010.2|12009.2|12014.3|12013.3|12009.1|12008.1|118
1652975800000|2022-05-19 15:56:40|12009.9|12008.9|12007.8|12006.8|12011.3|12010.3|12007.3|12006.3|95
1652975810000|2022-05-19 15:56:50|12007.7|12006.7|12014.1|12013.1|12014.2|12013.2|12007.7|12006.7|148
1652975820000|2022-05-19 15:57:00|12013.7|12012.7|12008.3|12007.3|12014.7|12013.7|12007.8|12006.8|180
1652975830000|2022-05-19 15:57:10|12008.2|12007.2|12004.8|12003.8|12008.6|12007.6|12003.3|12002.3|262
1652975840000|2022-05-19 15:57:20|12004.9|12003.9|12004.7|12003.7|12010.1|12009.1|12004.4|12003.4|260
1652975850000|2022-05-19 15:57:30|12004.9|12003.9|12007.9|12006.9|12009.4|12008.4|12004.7|12003.7|112
1652975860000|2022-05-19 15:57:40|12007.8|12006.8|12010.7|12009.7|12011.9|12010.9|12006.9|12005.9|106
1652975870000|2022-05-19 15:57:50|12010.6|12009.6|12012.2|12011.2|12012.3|12011.3|12010.6|12009.6|86
1652975880000|2022-05-19 15:58:00|12012.1|12011.1|12016.3|12015.3|12016.4|12015.4|12009.1|12008.1|245
1652975890000|2022-05-19 15:58:10|12015.9|12014.9|12019.7|12018.7|12021.1|12020.1|12015.4|12014.4|324
1652975900000|2022-05-19 15:58:20|12019.2|12018.2|12022.7|12021.7|12025.1|12024.1|12018.8|12017.8|258
1652975910000|2022-05-19 15:58:30|12022.6|12021.6|12023.7|12022.7|12025.2|12024.2|12021.6|12020.6|133
1652975920000|2022-05-19 15:58:40|12023.6|12022.6|12024.7|12023.7|12028.1|12027.1|12022.6|12021.6|232
1652975930000|2022-05-19 15:58:50|12024.9|12023.9|12023.2|12022.2|12026.3|12025.3|12022.8|12021.8|94
1652975940000|2022-05-19 15:59:00|12023.3|12022.3|12020.2|12019.2|12023.3|12022.3|12015.9|12014.9|230
1652975950000|2022-05-19 15:59:10|12020.7|12019.7|12020.8|12019.8|12021.2|12020.2|12017.3|12016.3|98
1652975960000|2022-05-19 15:59:20|12020.9|12019.9|12018.2|12017.2|12023.7|12022.7|12017.7|12016.7|267
1652975970000|2022-05-19 15:59:30|12018.4|12017.4|12029.1|12028.1|12029.1|12028.1|12017.6|12016.6|144
1652975980000|2022-05-19 15:59:40|12028.9|12027.9|12031.7|12030.7|12032.8|12031.8|12027.7|12026.7|234
1652975990000|2022-05-19 15:59:50|12031.8|12030.8|12025.8|12024.8|12032.7|12031.7|12025.2|12024.2|182
1652976000000|2022-05-19 16:00:00|12026.2|12025.2|12030.9|12029.9|12031.4|12030.4|12024.8|12023.8|192
1652976010000|2022-05-19 16:00:10|12031.7|12030.7|12022.6|12021.6|12032.1|12031.1|12021.9|12020.9|171
1652976020000|2022-05-19 16:00:20|12022.8|12021.8|12031.7|12030.7|12031.9|12030.9|12021.9|12020.9|190
1652976030000|2022-05-19 16:00:30|12031.4|12030.4|12034.3|12033.3|12034.3|12033.3|12028.9|12027.9|186
1652976040000|2022-05-19 16:00:40|12034.2|12033.2|12024.9|12023.9|12035.6|12034.6|12024.9|12023.9|217
1652976050000|2022-05-19 16:00:50|12025.2|12024.2|12022.2|12021.2|12026.4|12025.4|12019.7|12018.7|200
1652976060000|2022-05-19 16:01:00|12022.4|12021.4|12026.9|12025.9|12027.4|12026.4|12020.2|12019.2|111
1652976070000|2022-05-19 16:01:10|12026.3|12025.3|12021.8|12020.8|12028.9|12027.9|12021.8|12020.8|131
1652976080000|2022-05-19 16:01:20|12022.3|12021.3|12017.4|12016.4|12023.9|12022.9|12015.6|12014.6|259
1652976090000|2022-05-19 16:01:30|12018.3|12017.3|12021.2|12020.2|12021.8|12020.8|12014.9|12013.9|159
1652976100000|2022-05-19 16:01:40|12020.9|12019.9|12021.2|12020.2|12021.8|12020.8|12016.9|12015.9|99
1652976110000|2022-05-19 16:01:50|12021.3|12020.3|12022.9|12021.9|12025.1|12024.1|12020.8|12019.8|101
1652976120000|2022-05-19 16:02:00|12023.1|12022.1|12021.9|12020.9|12025.3|12024.3|12021.8|12020.8|75
1652976130000|2022-05-19 16:02:10|12021.8|12020.8|12018.9|12017.9|12021.9|12020.9|12015.9|12014.9|145
1652976140000|2022-05-19 16:02:20|12019.2|12018.2|12026.4|12025.4|12027.4|12026.4|12019.2|12018.2|199
1652976150000|2022-05-19 16:02:30|12026.7|12025.7|12020.9|12019.9|12027.9|12026.9|12020.2|12019.2|91
1652976160000|2022-05-19 16:02:40|12021.2|12020.2|12022.9|12021.9|12024.2|12023.2|12020.4|12019.4|48
1652976170000|2022-05-19 16:02:50|12022.2|12021.2|12025.7|12024.7|12026.2|12025.2|12020.7|12019.7|110
1652976180000|2022-05-19 16:03:00|12025.9|12024.9|12029.4|12028.4|12030.4|12029.4|12024.2|12023.2|179
1652976190000|2022-05-19 16:03:10|12029.7|12028.7|12035.4|12034.4|12035.9|12034.9|12028.7|12027.7|189
1652976200000|2022-05-19 16:03:20|12035.2|12034.2|12039.7|12038.7|12040.2|12039.2|12035.2|12034.2|274
1652976210000|2022-05-19 16:03:30|12039.4|12038.4|12042.7|12041.7|12043.6|12042.6|12037.7|12036.7|284
1652976220000|2022-05-19 16:03:40|12042.9|12041.9|12039.9|12038.9|12042.9|12041.9|12037.6|12036.6|208
1652976230000|2022-05-19 16:03:50|12039.8|12038.8|12038.8|12037.8|12043.1|12042.1|12037.6|12036.6|182
1652976240000|2022-05-19 16:04:00|12039.4|12038.4|12038.7|12037.7|12040.8|12039.8|12034.1|12033.1|198
1652976250000|2022-05-19 16:04:10|12037.6|12036.6|12033.2|12032.2|12037.6|12036.6|12028.6|12027.6|174
1652976260000|2022-05-19 16:04:20|12032.9|12031.9|12032.2|12031.2|12034.6|12033.6|12028.7|12027.7|108
1652976270000|2022-05-19 16:04:30|12031.6|12030.6|12036.2|12035.2|12036.4|12035.4|12029.9|12028.9|133
1652976280000|2022-05-19 16:04:40|12035.9|12034.9|12040.4|12039.4|12040.4|12039.4|12034.2|12033.2|131
1652976290000|2022-05-19 16:04:50|12040.7|12039.7|12033.2|12032.2|12040.7|12039.7|12030.6|12029.6|107
1652976300000|2022-05-19 16:05:00|12033.1|12032.1|12026.7|12025.7|12033.2|12032.2|12025.8|12024.8|201
1652976310000|2022-05-19 16:05:10|12026.8|12025.8|12025.7|12024.7|12027.6|12026.6|12023.8|12022.8|151
1652976320000|2022-05-19 16:05:20|12025.6|12024.6|12026.7|12025.7|12029.6|12028.6|12025.4|12024.4|140
1652976330000|2022-05-19 16:05:30|12027.3|12026.3|12019.8|12018.8|12027.7|12026.7|12018.1|12017.1|183
1652976340000|2022-05-19 16:05:40|12019.9|12018.9|12020.1|12019.1|12021.4|12020.4|12017.4|12016.4|183
1652976350000|2022-05-19 16:05:50|12020.4|12019.4|12018.9|12017.9|12021.2|12020.2|12016.6|12015.6|194
1652976360000|2022-05-19 16:06:00|12018.8|12017.8|12023.4|12022.4|12024.1|12023.1|12017.3|12016.3|144
1652976370000|2022-05-19 16:06:10|12023.2|12022.2|12029.4|12028.4|12029.6|12028.6|12022.7|12021.7|149
1652976380000|2022-05-19 16:06:20|12029.3|12028.3|12028.7|12027.7|12031.1|12030.1|12026.4|12025.4|147
1652976390000|2022-05-19 16:06:30|12027.6|12026.6|12033.7|12032.7|12035.4|12034.4|12027.6|12026.6|164
1652976400000|2022-05-19 16:06:40|12033.8|12032.8|12032.3|12031.3|12034.6|12033.6|12028.7|12027.7|104
1652976410000|2022-05-19 16:06:50|12033.2|12032.2|12040.1|12039.1|12041.9|12040.9|12032.7|12031.7|314
1652976420000|2022-05-19 16:07:00|12039.6|12038.6|12033.1|12032.1|12042.6|12041.6|12032.9|12031.9|190
1652976430000|2022-05-19 16:07:10|12033.4|12032.4|12032.3|12031.3|12033.6|12032.6|12027.4|12026.4|142
1652976440000|2022-05-19 16:07:20|12033.7|12032.7|12038.8|12037.8|12039.4|12038.4|12032.7|12031.7|133
1652976450000|2022-05-19 16:07:30|12039.8|12038.8|12031.9|12030.9|12041.8|12040.8|12031.9|12030.9|162
1652976460000|2022-05-19 16:07:40|12030.7|12029.7|12033.1|12032.1|12033.2|12032.2|12028.8|12027.8|106
1652976470000|2022-05-19 16:07:50|12033.2|12032.2|12031.9|12030.9|12037.4|12036.4|12028.4|12027.4|107
1652976480000|2022-05-19 16:08:00|12031.2|12030.2|12030.6|12029.6|12032.3|12031.3|12027.7|12026.7|62
1652976490000|2022-05-19 16:08:10|12030.4|12029.4|12030.6|12029.6|12034.2|12033.2|12029.6|12028.6|89
1652976500000|2022-05-19 16:08:20|12031.3|12030.3|12023.4|12022.4|12032.4|12031.4|12020.9|12019.9|202
1652976510000|2022-05-19 16:08:30|12022.3|12021.3|12026.1|12025.1|12027.2|12026.2|12022.3|12021.3|100
1652976520000|2022-05-19 16:08:40|12025.9|12024.9|12032.4|12031.4|12032.7|12031.7|12023.9|12022.9|102
1652976530000|2022-05-19 16:08:50|12032.3|12031.3|12029.9|12028.9|12032.7|12031.7|12029.2|12028.2|76
1652976540000|2022-05-19 16:09:00|12030.2|12029.2|12035.3|12034.3|12035.8|12034.8|12029.7|12028.7|94
1652976550000|2022-05-19 16:09:10|12035.2|12034.2|12031.6|12030.6|12037.4|12036.4|12029.4|12028.4|103
1652976560000|2022-05-19 16:09:20|12032.4|12031.4|12029.4|12028.4|12034.2|12033.2|12028.9|12027.9|78
1652976570000|2022-05-19 16:09:30|12029.3|12028.3|12026.9|12025.9|12029.3|12028.3|12022.9|12021.9|160
1652976580000|2022-05-19 16:09:40|12026.7|12025.7|12024.8|12023.8|12026.7|12025.7|12021.2|12020.2|82
1652976590000|2022-05-19 16:09:50|12024.9|12023.9|12029.7|12028.7|12029.8|12028.8|12024.8|12023.8|82
1652976600000|2022-05-19 16:10:00|12030.2|12029.2|12033.9|12032.9|12033.9|12032.9|12029.2|12028.2|107
1652976610000|2022-05-19 16:10:10|12033.7|12032.7|12035.4|12034.4|12038.4|12037.4|12032.9|12031.9|161
1652976620000|2022-05-19 16:10:20|12035.2|12034.2|12035.9|12034.9|12039.2|12038.2|12034.8|12033.8|118
1652976630000|2022-05-19 16:10:30|12036.2|12035.2|12036.6|12035.6|12037.8|12036.8|12034.4|12033.4|59
1652976640000|2022-05-19 16:10:40|12036.4|12035.4|12032.4|12031.4|12039.3|12038.3|12032.1|12031.1|102
1652976650000|2022-05-19 16:10:50|12032.2|12031.2|12037.3|12036.3|12037.8|12036.8|12029.3|12028.3|163
1652976660000|2022-05-19 16:11:00|12037.4|12036.4|12034.9|12033.9|12038.6|12037.6|12032.3|12031.3|152
1652976670000|2022-05-19 16:11:10|12034.8|12033.8|12045.9|12044.9|12047.3|12046.3|12034.7|12033.7|327
1652976680000|2022-05-19 16:11:20|12045.4|12044.4|12038.1|12037.1|12047.3|12046.3|12037.4|12036.4|238
1652976690000|2022-05-19 16:11:30|12037.1|12036.1|12040.3|12039.3|12042.6|12041.6|12037.1|12036.1|130
1652976700000|2022-05-19 16:11:40|12042.9|12041.9|12045.2|12044.2|12047.6|12046.6|12041.4|12040.4|162
1652976710000|2022-05-19 16:11:50|12045.3|12044.3|12045.4|12044.4|12047.2|12046.2|12041.9|12040.9|130
1652976720000|2022-05-19 16:12:00|12046.2|12045.2|12039.2|12038.2|12046.4|12045.4|12037.8|12036.8|154
1652976730000|2022-05-19 16:12:10|12039.7|12038.7|12030.2|12029.2|12039.9|12038.9|12029.6|12028.6|322
1652976740000|2022-05-19 16:12:20|12030.6|12029.6|12032.4|12031.4|12034.2|12033.2|12027.8|12026.8|233
1652976750000|2022-05-19 16:12:30|12033.1|12032.1|12033.4|12032.4|12037.7|12036.7|12032.3|12031.3|83
1652976760000|2022-05-19 16:12:40|12033.2|12032.2|12035.3|12034.3|12036.2|12035.2|12032.7|12031.7|78
1652976770000|2022-05-19 16:12:50|12035.4|12034.4|12037.2|12036.2|12037.9|12036.9|12032.4|12031.4|166
1652976780000|2022-05-19 16:13:00|12036.9|12035.9|12035.2|12034.2|12037.9|12036.9|12033.9|12032.9|127
1652976790000|2022-05-19 16:13:10|12035.1|12034.1|12035.6|12034.6|12036.6|12035.6|12033.9|12032.9|107
1652976800000|2022-05-19 16:13:20|12036.4|12035.4|12034.2|12033.2|12040.7|12039.7|12031.9|12030.9|228
1652976810000|2022-05-19 16:13:30|12034.3|12033.3|12037.3|12036.3|12037.9|12036.9|12031.8|12030.8|129
1652976820000|2022-05-19 16:13:40|12037.4|12036.4|12043.7|12042.7|12043.7|12042.7|12036.1|12035.1|157
1652976830000|2022-05-19 16:13:50|12043.6|12042.6|12043.7|12042.7|12044.1|12043.1|12041.7|12040.7|116
1652976840000|2022-05-19 16:14:00|12044.2|12043.2|12040.6|12039.6|12044.2|12043.2|12039.2|12038.2|144
1652976850000|2022-05-19 16:14:10|12039.2|12038.2|12040.1|12039.1|12040.7|12039.7|12035.9|12034.9|86
1652976860000|2022-05-19 16:14:20|12039.2|12038.2|12034.6|12033.6|12039.3|12038.3|12034.6|12033.6|135
1652976870000|2022-05-19 16:14:30|12034.4|12033.4|12033.8|12032.8|12036.8|12035.8|12031.2|12030.2|141
1652976880000|2022-05-19 16:14:40|12033.9|12032.9|12040.8|12039.8|12041.3|12040.3|12033.7|12032.7|83
1652976890000|2022-05-19 16:14:50|12040.9|12039.9|12035.7|12034.7|12043.6|12042.6|12035.7|12034.7|122
1652976900000|2022-05-19 16:15:00|12035.9|12034.9|12039.4|12038.4|12040.2|12039.2|12035.9|12034.9|108
1652976910000|2022-05-19 16:15:10|12039.7|12038.7|12043.6|12042.6|12045.6|12044.6|12039.7|12038.7|141
1652976920000|2022-05-19 16:15:20|12043.4|12042.4|12040.9|12039.9|12043.9|12042.9|12040.9|12039.9|82
1652976930000|2022-05-19 16:15:30|12040.8|12039.8|12042.7|12041.7|12044.7|12043.7|12040.8|12039.8|70
1652976940000|2022-05-19 16:15:40|12042.9|12041.9|12047.4|12046.4|12049.4|12048.4|12042.6|12041.6|168
1652976950000|2022-05-19 16:15:50|12047.6|12046.6|12047.2|12046.2|12053.1|12052.1|12046.1|12045.1|256
1652976960000|2022-05-19 16:16:00|12047.1|12046.1|12043.9|12042.9|12047.8|12046.8|12043.1|12042.1|135
1652976970000|2022-05-19 16:16:10|12043.8|12042.8|12051.4|12050.4|12054.7|12053.7|12041.7|12040.7|254
1652976980000|2022-05-19 16:16:20|12050.4|12049.4|12052.9|12051.9|12053.9|12052.9|12047.9|12046.9|93
1652976990000|2022-05-19 16:16:30|12053.3|12052.3|12053.9|12052.9|12056.1|12055.1|12052.9|12051.9|167
1652977000000|2022-05-19 16:16:40|12053.8|12052.8|12049.4|12048.4|12053.8|12052.8|12048.8|12047.8|104
1652977010000|2022-05-19 16:16:50|12049.3|12048.3|12047.7|12046.7|12049.7|12048.7|12046.4|12045.4|61
1652977020000|2022-05-19 16:17:00|12048.2|12047.2|12050.1|12049.1|12054.2|12053.2|12046.1|12045.1|145
1652977030000|2022-05-19 16:17:10|12050.2|12049.2|12052.9|12051.9|12053.2|12052.2|12047.1|12046.1|78
1652977040000|2022-05-19 16:17:20|12052.7|12051.7|12048.7|12047.7|12053.7|12052.7|12048.7|12047.7|60
1652977050000|2022-05-19 16:17:30|12048.8|12047.8|12049.8|12048.8|12053.4|12052.4|12048.7|12047.7|153
1652977060000|2022-05-19 16:17:40|12049.9|12048.9|12045.4|12044.4|12050.3|12049.3|12044.7|12043.7|207
1652977070000|2022-05-19 16:17:50|12045.6|12044.6|12041.2|12040.2|12045.6|12044.6|12040.7|12039.7|160
1652977080000|2022-05-19 16:18:00|12040.9|12039.9|12043.8|12042.8|12043.9|12042.9|12039.4|12038.4|154
1652977090000|2022-05-19 16:18:10|12043.7|12042.7|12041.7|12040.7|12044.7|12043.7|12039.4|12038.4|92
1652977100000|2022-05-19 16:18:20|12040.9|12039.9|12040.1|12039.1|12044.1|12043.1|12040.1|12039.1|110
1652977110000|2022-05-19 16:18:30|12040.4|12039.4|12038.3|12037.3|12041.1|12040.1|12036.3|12035.3|161
1652977120000|2022-05-19 16:18:40|12038.4|12037.4|12029.6|12028.6|12038.7|12037.7|12028.1|12027.1|332
1652977130000|2022-05-19 16:18:50|12029.4|12028.4|12028.4|12027.4|12030.6|12029.6|12025.9|12024.9|235
1652977140000|2022-05-19 16:19:00|12028.3|12027.3|12028.9|12027.9|12031.2|12030.2|12026.3|12025.3|128
1652977150000|2022-05-19 16:19:10|12029.1|12028.1|12030.2|12029.2|12032.3|12031.3|12028.6|12027.6|176
1652977160000|2022-05-19 16:19:20|12029.8|12028.8|12028.1|12027.1|12032.6|12031.6|12027.4|12026.4|101
1652977170000|2022-05-19 16:19:30|12027.9|12026.9|12018.9|12017.9|12027.9|12026.9|12018.9|12017.9|347
1652977180000|2022-05-19 16:19:40|12018.7|12017.7|12016.4|12015.4|12020.4|12019.4|12015.2|12014.2|181
1652977190000|2022-05-19 16:19:50|12016.3|12015.3|12016.2|12015.2|12016.3|12015.3|12009.6|12008.6|255
1652977200000|2022-05-19 16:20:00|12016.3|12015.3|12009.1|12008.1|12016.9|12015.9|12008.6|12007.6|198
1652977210000|2022-05-19 16:20:10|12008.9|12007.9|12000.4|11999.4|12008.9|12007.9|12000.3|11999.3|239
1652977220000|2022-05-19 16:20:20|12000.8|11999.8|11999.9|11998.9|12001.2|12000.2|11995.4|11994.4|465
1652977230000|2022-05-19 16:20:30|11999.7|11998.7|11997.8|11996.8|11999.7|11998.7|11992.3|11991.3|225
1652977240000|2022-05-19 16:20:40|11996.9|11995.9|11990.3|11989.3|11997.9|11996.9|11989.1|11988.1|555
1652977250000|2022-05-19 16:20:50|11989.8|11988.8|11980.7|11979.7|11990.1|11989.1|11979.4|11978.4|420
1652977260000|2022-05-19 16:21:00|11980.8|11979.8|11977.6|11976.6|11980.9|11979.9|11973.3|11972.3|431
1652977270000|2022-05-19 16:21:10|11977.4|11976.4|11982.9|11981.9|11982.9|11981.9|11977.3|11976.3|355
1652977280000|2022-05-19 16:21:20|11983.1|11982.1|11984.1|11983.1|11984.3|11983.3|11977.9|11976.9|279
1652977290000|2022-05-19 16:21:30|11984.7|11983.7|11985.3|11984.3|11986.8|11985.8|11982.7|11981.7|176
1652977300000|2022-05-19 16:21:40|11985.4|11984.4|11988.6|11987.6|11988.8|11987.8|11984.2|11983.2|151
1652977310000|2022-05-19 16:21:50|11988.4|11987.4|11986.9|11985.9|11988.7|11987.7|11985.1|11984.1|193
1652977320000|2022-05-19 16:22:00|11987.1|11986.1|11985.9|11984.9|11990.2|11989.2|11985.2|11984.2|150
1652977330000|2022-05-19 16:22:10|11986.7|11985.7|11990.2|11989.2|11990.6|11989.6|11985.6|11984.6|83
1652977340000|2022-05-19 16:22:20|11990.3|11989.3|11992.3|11991.3|11992.7|11991.7|11989.2|11988.2|128
1652977350000|2022-05-19 16:22:30|11992.2|11991.2|11997.2|11996.2|11998.2|11997.2|11990.3|11989.3|169
1652977360000|2022-05-19 16:22:40|11997.3|11996.3|12000.4|11999.4|12000.6|11999.6|11997.2|11996.2|193
1652977370000|2022-05-19 16:22:50|12000.8|11999.8|12004.8|12003.8|12008.4|12007.4|11999.8|11998.8|410
1652977380000|2022-05-19 16:23:00|12004.9|12003.9|12001.2|12000.2|12006.8|12005.8|11998.2|11997.2|222
1652977390000|2022-05-19 16:23:10|12000.7|11999.7|12003.2|12002.2|12003.2|12002.2|11998.8|11997.8|106
1652977400000|2022-05-19 16:23:20|12003.3|12002.3|11999.9|11998.9|12005.4|12004.4|11998.9|11997.9|112
1652977410000|2022-05-19 16:23:30|12000.2|11999.2|11998.9|11997.9|12002.2|12001.2|11997.9|11996.9|132
1652977420000|2022-05-19 16:23:40|11999.1|11998.1|11999.2|11998.2|12000.8|11999.8|11997.8|11996.8|79
1652977430000|2022-05-19 16:23:50|11999.1|11998.1|11998.3|11997.3|12001.7|12000.7|11995.3|11994.3|101
1652977440000|2022-05-19 16:24:00|11998.2|11997.2|11998.7|11997.7|11998.7|11997.7|11992.9|11991.9|215
1652977450000|2022-05-19 16:24:10|11998.6|11997.6|11999.4|11998.4|12000.7|11999.7|11996.9|11995.9|97
1652977460000|2022-05-19 16:24:20|11999.3|11998.3|12001.4|12000.4|12003.2|12002.2|11998.9|11997.9|294
1652977470000|2022-05-19 16:24:30|12002.3|12001.3|11998.9|11997.9|12004.2|12003.2|11998.4|11997.4|135
1652977480000|2022-05-19 16:24:40|11998.8|11997.8|11995.4|11994.4|12000.4|11999.4|11992.3|11991.3|123
1652977490000|2022-05-19 16:24:50|11995.3|11994.3|11995.2|11994.2|11997.6|11996.6|11993.7|11992.7|128
1652977500000|2022-05-19 16:25:00|11995.1|11994.1|11997.6|11996.6|11999.2|11998.2|11994.2|11993.2|120
1652977510000|2022-05-19 16:25:10|11997.9|11996.9|11994.7|11993.7|11998.2|11997.2|11993.6|11992.6|85
1652977520000|2022-05-19 16:25:20|11994.2|11993.2|11998.7|11997.7|11998.7|11997.7|11993.6|11992.6|82
1652977530000|2022-05-19 16:25:30|11998.8|11997.8|12005.4|12004.4|12006.2|12005.2|11998.4|11997.4|213
1652977540000|2022-05-19 16:25:40|12005.8|12004.8|11999.1|11998.1|12005.9|12004.9|11998.7|11997.7|148
1652977550000|2022-05-19 16:25:50|11999.6|11998.6|12000.9|11999.9|12000.9|11999.9|11994.4|11993.4|114
1652977560000|2022-05-19 16:26:00|12001.1|12000.1|11994.1|11993.1|12001.9|12000.9|11994.1|11993.1|88
1652977570000|2022-05-19 16:26:10|11994.2|11993.2|11993.4|11992.4|11994.3|11993.3|11990.2|11989.2|182
1652977580000|2022-05-19 16:26:20|11993.2|11992.2|11995.4|11994.4|11997.4|11996.4|11991.4|11990.4|108
1652977590000|2022-05-19 16:26:30|11995.7|11994.7|11991.7|11990.7|11997.3|11996.3|11989.7|11988.7|155
1652977600000|2022-05-19 16:26:40|11991.9|11990.9|11990.6|11989.6|11993.9|11992.9|11988.3|11987.3|67
1652977610000|2022-05-19 16:26:50|11990.7|11989.7|11983.7|11982.7|11991.7|11990.7|11983.3|11982.3|194
1652977620000|2022-05-19 16:27:00|11983.4|11982.4|11989.7|11988.7|11990.3|11989.3|11981.7|11980.7|180
1652977630000|2022-05-19 16:27:10|11989.9|11988.9|11986.9|11985.9|11993.4|11992.4|11986.9|11985.9|190
1652977640000|2022-05-19 16:27:20|11986.7|11985.7|11986.2|11985.2|11991.1|11990.1|11985.9|11984.9|149
1652977650000|2022-05-19 16:27:30|11986.3|11985.3|11989.9|11988.9|11990.3|11989.3|11983.9|11982.9|86
1652977660000|2022-05-19 16:27:40|11990.2|11989.2|11991.7|11990.7|11992.3|11991.3|11987.9|11986.9|92
1652977670000|2022-05-19 16:27:50|11991.9|11990.9|11993.7|11992.7|11997.3|11996.3|11991.7|11990.7|191
1652977680000|2022-05-19 16:28:00|11993.8|11992.8|11988.6|11987.6|11994.9|11993.9|11985.6|11984.6|110
1652977690000|2022-05-19 16:28:10|11988.4|11987.4|11995.7|11994.7|11995.9|11994.9|11987.4|11986.4|98
1652977700000|2022-05-19 16:28:20|11996.1|11995.1|11999.4|11998.4|11999.7|11998.7|11995.7|11994.7|119
1652977710000|2022-05-19 16:28:30|11999.2|11998.2|11997.3|11996.3|12001.9|12000.9|11997.3|11996.3|126
1652977720000|2022-05-19 16:28:40|11996.7|11995.7|11997.9|11996.9|11998.6|11997.6|11992.9|11991.9|70
1652977730000|2022-05-19 16:28:50|11998.2|11997.2|11997.8|11996.8|12001.2|12000.2|11996.9|11995.9|82
1652977740000|2022-05-19 16:29:00|11997.2|11996.2|11998.4|11997.4|12000.9|11999.9|11995.6|11994.6|93
1652977750000|2022-05-19 16:29:10|11998.2|11997.2|12000.2|11999.2|12000.2|11999.2|11995.4|11994.4|61
1652977760000|2022-05-19 16:29:20|12000.3|11999.3|12011.2|12010.2|12011.3|12010.3|12000.3|11999.3|278
1652977770000|2022-05-19 16:29:30|12010.2|12009.2|12018.1|12017.1|12018.7|12017.7|12010.1|12009.1|381
1652977780000|2022-05-19 16:29:40|12017.9|12016.9|12015.6|12014.6|12019.2|12018.2|12013.3|12012.3|214
1652977790000|2022-05-19 16:29:50|12016.4|12015.4|12014.2|12013.2|12019.8|12018.8|12012.1|12011.1|155
1652977800000|2022-05-19 16:30:00|12013.9|12012.9|12013.9|12012.9|12015.4|12014.4|12010.4|12009.4|142
1652977810000|2022-05-19 16:30:10|12014.3|12013.3|12020.8|12019.8|12020.8|12019.8|12014.3|12013.3|119
1652977820000|2022-05-19 16:30:20|12019.6|12018.6|12012.9|12011.9|12021.4|12020.4|12011.3|12010.3|231
1652977830000|2022-05-19 16:30:30|12013.2|12012.2|12005.7|12004.7|12013.2|12012.2|12004.4|12003.4|183
1652977840000|2022-05-19 16:30:40|12005.4|12004.4|12010.7|12009.7|12012.3|12011.3|12005.4|12004.4|87
1652977850000|2022-05-19 16:30:50|12011.2|12010.2|12005.7|12004.7|12012.8|12011.8|12005.4|12004.4|87
1652977860000|2022-05-19 16:31:00|12005.4|12004.4|12002.2|12001.2|12007.4|12006.4|12001.2|12000.2|198
1652977870000|2022-05-19 16:31:10|12001.9|12000.9|11999.7|11998.7|12002.1|12001.1|11998.6|11997.6|136
1652977880000|2022-05-19 16:31:20|11999.9|11998.9|11999.9|11998.9|12002.8|12001.8|11996.8|11995.8|147
1652977890000|2022-05-19 16:31:30|11999.7|11998.7|11997.1|11996.1|12002.8|12001.8|11996.2|11995.2|150
1652977900000|2022-05-19 16:31:40|11996.9|11995.9|12002.1|12001.1|12002.1|12001.1|11995.6|11994.6|303
1652977910000|2022-05-19 16:31:50|12002.4|12001.4|12005.2|12004.2|12008.6|12007.6|12002.1|12001.1|187
1652977920000|2022-05-19 16:32:00|12005.3|12004.3|11997.1|11996.1|12005.7|12004.7|11996.8|11995.8|168
1652977930000|2022-05-19 16:32:10|11997.3|11996.3|12001.9|12000.9|12002.9|12001.9|11996.7|11995.7|137
1652977940000|2022-05-19 16:32:20|12002.4|12001.4|12003.9|12002.9|12005.4|12004.4|12001.9|12000.9|122
1652977950000|2022-05-19 16:32:30|12004.4|12003.4|12001.6|12000.6|12006.9|12005.9|12001.3|12000.3|75
1652977960000|2022-05-19 16:32:40|12001.4|12000.4|12000.4|11999.4|12002.4|12001.4|11996.1|11995.1|126
1652977970000|2022-05-19 16:32:50|12000.8|11999.8|11997.7|11996.7|12002.4|12001.4|11996.7|11995.7|181
1652977980000|2022-05-19 16:33:00|11997.8|11996.8|11997.1|11996.1|11999.7|11998.7|11996.3|11995.3|107
1652977990000|2022-05-19 16:33:10|11997.2|11996.2|11998.2|11997.2|11999.3|11998.3|11992.7|11991.7|298
1652978000000|2022-05-19 16:33:20|11998.3|11997.3|11999.2|11998.2|12000.3|11999.3|11995.4|11994.4|99
1652978010000|2022-05-19 16:33:30|11999.3|11998.3|11991.4|11990.4|11999.4|11998.4|11991.4|11990.4|90
1652978020000|2022-05-19 16:33:40|11991.8|11990.8|11995.7|11994.7|11996.2|11995.2|11989.4|11988.4|162
1652978030000|2022-05-19 16:33:50|11995.2|11994.2|11996.2|11995.2|11996.6|11995.6|11992.4|11991.4|97
1652978040000|2022-05-19 16:34:00|11996.1|11995.1|11991.7|11990.7|11998.4|11997.4|11991.2|11990.2|89
1652978050000|2022-05-19 16:34:10|11991.3|11990.3|11994.8|11993.8|12000.3|11999.3|11983.3|11982.3|729
1652978060000|2022-05-19 16:34:20|11994.9|11993.9|11991.7|11990.7|11996.4|11995.4|11989.4|11988.4|121
1652978070000|2022-05-19 16:34:30|11991.9|11990.9|12001.4|12000.4|12002.4|12001.4|11991.7|11990.7|204
1652978080000|2022-05-19 16:34:40|12001.7|12000.7|12000.2|11999.2|12001.7|12000.7|11996.2|11995.2|150
1652978090000|2022-05-19 16:34:50|12000.4|11999.4|11995.2|11994.2|12002.3|12001.3|11994.4|11993.4|70
1652978100000|2022-05-19 16:35:00|11995.4|11994.4|11991.7|11990.7|11997.8|11996.8|11989.7|11988.7|125
1652978110000|2022-05-19 16:35:10|11991.9|11990.9|11978.4|11977.4|11991.9|11990.9|11977.7|11976.7|293
1652978120000|2022-05-19 16:35:20|11978.2|11977.2|11975.7|11974.7|11978.2|11977.2|11967.7|11966.7|658
1652978130000|2022-05-19 16:35:30|11976.1|11975.1|11976.1|11975.1|11978.7|11977.7|11972.4|11971.4|246
1652978140000|2022-05-19 16:35:40|11976.2|11975.2|11970.7|11969.7|11977.1|11976.1|11969.7|11968.7|196
1652978150000|2022-05-19 16:35:50|11970.1|11969.1|11971.9|11970.9|11971.9|11970.9|11966.2|11965.2|202
1652978160000|2022-05-19 16:36:00|11971.4|11970.4|11977.4|11976.4|11977.4|11976.4|11969.9|11968.9|271
1652978170000|2022-05-19 16:36:10|11976.9|11975.9|11973.7|11972.7|11977.7|11976.7|11972.2|11971.2|237
1652978180000|2022-05-19 16:36:20|11973.9|11972.9|11968.4|11967.4|11975.4|11974.4|11967.8|11966.8|129
1652978190000|2022-05-19 16:36:30|11968.9|11967.9|11966.4|11965.4|11971.8|11970.8|11965.4|11964.4|253
1652978200000|2022-05-19 16:36:40|11966.3|11965.3|11969.7|11968.7|11972.1|11971.1|11965.3|11964.3|169
1652978210000|2022-05-19 16:36:50|11969.8|11968.8|11964.7|11963.7|11969.8|11968.8|11962.8|11961.8|159
1652978220000|2022-05-19 16:37:00|11965.1|11964.1|11962.3|11961.3|11965.1|11964.1|11958.1|11957.1|300
1652978230000|2022-05-19 16:37:10|11963.1|11962.1|11963.4|11962.4|11964.4|11963.4|11960.2|11959.2|171
1652978240000|2022-05-19 16:37:20|11962.9|11961.9|11964.1|11963.1|11965.4|11964.4|11962.1|11961.1|94
1652978250000|2022-05-19 16:37:30|11964.2|11963.2|11959.2|11958.2|11964.2|11963.2|11958.9|11957.9|150
1652978260000|2022-05-19 16:37:40|11959.4|11958.4|11956.7|11955.7|11960.2|11959.2|11956.1|11955.1|197
1652978270000|2022-05-19 16:37:50|11956.4|11955.4|11958.8|11957.8|11958.8|11957.8|11953.4|11952.4|225
1652978280000|2022-05-19 16:38:00|11958.7|11957.7|11958.4|11957.4|11961.8|11960.8|11957.6|11956.6|188
1652978290000|2022-05-19 16:38:10|11958.2|11957.2|11955.3|11954.3|11959.1|11958.1|11954.3|11953.3|184
1652978300000|2022-05-19 16:38:20|11955.4|11954.4|11958.8|11957.8|11960.9|11959.9|11954.3|11953.3|169
1652978310000|2022-05-19 16:38:30|11958.9|11957.9|11957.3|11956.3|11961.1|11960.1|11955.8|11954.8|181
1652978320000|2022-05-19 16:38:40|11957.4|11956.4|11964.4|11963.4|11964.7|11963.7|11957.3|11956.3|124
1652978330000|2022-05-19 16:38:50|11964.1|11963.1|11958.2|11957.2|11964.3|11963.3|11958.2|11957.2|119
1652978340000|2022-05-19 16:39:00|11958.1|11957.1|11954.2|11953.2|11958.6|11957.6|11953.3|11952.3|179
1652978350000|2022-05-19 16:39:10|11954.3|11953.3|11952.7|11951.7|11956.8|11955.8|11951.8|11950.8|359
1652978360000|2022-05-19 16:39:20|11952.8|11951.8|11950.9|11949.9|11953.3|11952.3|11950.8|11949.8|324
1652978370000|2022-05-19 16:39:30|11951.1|11950.1|11951.8|11950.8|11955.6|11954.6|11949.4|11948.4|180
1652978380000|2022-05-19 16:39:40|11952.2|11951.2|11949.3|11948.3|11954.4|11953.4|11949.2|11948.2|113
1652978390000|2022-05-19 16:39:50|11949.1|11948.1|11949.6|11948.6|11952.6|11951.6|11946.6|11945.6|234
1652978400000|2022-05-19 16:40:00|11949.1|11948.1|11953|11952|11953.9|11952.9|11948.8|11947.8|153
1652978410000|2022-05-19 16:40:10|11953.4|11952.4|11950.3|11949.3|11956.3|11955.3|11949.7|11948.7|282
1652978420000|2022-05-19 16:40:20|11950.9|11949.9|11943.4|11942.4|11950.9|11949.9|11942.8|11941.8|223
1652978430000|2022-05-19 16:40:30|11943.3|11942.3|11940.7|11939.7|11946.7|11945.7|11940.4|11939.4|262
1652978440000|2022-05-19 16:40:40|11940.2|11939.2|11941.3|11940.3|11942.4|11941.4|11936.2|11935.2|285
1652978450000|2022-05-19 16:40:50|11941.2|11940.2|11942.7|11941.7|11945.8|11944.8|11941|11940|194
1652978460000|2022-05-19 16:41:00|11942.5|11941.5|11936.3|11935.3|11943.4|11942.4|11935.8|11934.8|158
1652978470000|2022-05-19 16:41:10|11936.2|11935.2|11933.5|11932.5|11938.3|11937.3|11930.5|11929.5|444
1652978480000|2022-05-19 16:41:20|11933.8|11932.8|11926.7|11925.7|11935.5|11934.5|11923.2|11922.2|829
1652978490000|2022-05-19 16:41:30|11927.2|11926.2|11926.7|11925.7|11932.2|11931.2|11926.5|11925.5|177
1652978500000|2022-05-19 16:41:40|11926.5|11925.5|11919.5|11918.5|11927.9|11926.9|11916.7|11915.7|726
1652978510000|2022-05-19 16:41:50|11919|11918|11923.7|11922.7|11923.7|11922.7|11918.2|11917.2|223
1652978520000|2022-05-19 16:42:00|11923.4|11922.4|11927.4|11926.4|11928.3|11927.3|11922.5|11921.5|285
1652978530000|2022-05-19 16:42:10|11927.5|11926.5|11927.7|11926.7|11931.5|11930.5|11926.5|11925.5|215
1652978540000|2022-05-19 16:42:20|11927.5|11926.5|11931.7|11930.7|11932.2|11931.2|11927.5|11926.5|160
1652978550000|2022-05-19 16:42:30|11931.2|11930.2|11934.3|11933.3|11934.9|11933.9|11929.8|11928.8|185
1652978560000|2022-05-19 16:42:40|11934.8|11933.8|11935.4|11934.4|11936.8|11935.8|11934.3|11933.3|172
1652978570000|2022-05-19 16:42:50|11935.3|11934.3|11927.9|11926.9|11935.4|11934.4|11926.8|11925.8|167
1652978580000|2022-05-19 16:43:00|11927.8|11926.8|11925.2|11924.2|11931|11930|11925|11924|154
1652978590000|2022-05-19 16:43:10|11925.3|11924.3|11926.8|11925.8|11927|11926|11920.9|11919.9|222
1652978600000|2022-05-19 16:43:20|11926.5|11925.5|11922.4|11921.4|11926.5|11925.5|11921|11920|151
1652978610000|2022-05-19 16:43:30|11922.5|11921.5|11925|11924|11925.4|11924.4|11920.7|11919.7|157
1652978620000|2022-05-19 16:43:40|11924.9|11923.9|11920.9|11919.9|11925.8|11924.8|11920.7|11919.7|121
1652978630000|2022-05-19 16:43:50|11920.7|11919.7|11922.5|11921.5|11924.7|11923.7|11918.5|11917.5|178
1652978640000|2022-05-19 16:44:00|11922.4|11921.4|11917.9|11916.9|11922.4|11921.4|11917.8|11916.8|89
1652978650000|2022-05-19 16:44:10|11918.4|11917.4|11918.2|11917.2|11918.4|11917.4|11913.9|11912.9|248
1652978660000|2022-05-19 16:44:20|11918.5|11917.5|11915.8|11914.8|11919.7|11918.7|11914.3|11913.3|128
1652978670000|2022-05-19 16:44:30|11915.9|11914.9|11918.7|11917.7|11920|11919|11915.2|11914.2|177
1652978680000|2022-05-19 16:44:40|11918.5|11917.5|11917.4|11916.4|11921.8|11920.8|11917.4|11916.4|98
1652978690000|2022-05-19 16:44:50|11917.3|11916.3|11915.2|11914.2|11917.4|11916.4|11914.3|11913.3|95
1652978700000|2022-05-19 16:45:00|11914.4|11913.4|11918.4|11917.4|11918.4|11917.4|11909.7|11908.7|373
1652978710000|2022-05-19 16:45:10|11918.7|11917.7|11917.2|11916.2|11922.7|11921.7|11916.4|11915.4|265
1652978720000|2022-05-19 16:45:20|11917.4|11916.4|11914.5|11913.5|11918|11917|11912.9|11911.9|98
1652978730000|2022-05-19 16:45:30|11914.7|11913.7|11910.7|11909.7|11915.2|11914.2|11908.7|11907.7|289
1652978740000|2022-05-19 16:45:40|11910.2|11909.2|11904.8|11903.8|11910.2|11909.2|11903.5|11902.5|410
1652978750000|2022-05-19 16:45:50|11904.7|11903.7|11900.7|11899.7|11906.8|11905.8|11900.4|11899.4|269
1652978760000|2022-05-19 16:46:00|11900.8|11899.8|11897.5|11896.5|11900.8|11899.8|11896.2|11895.2|407
1652978770000|2022-05-19 16:46:10|11897.2|11896.2|11898.8|11897.8|11898.8|11897.8|11894.9|11893.9|200
1652978780000|2022-05-19 16:46:20|11900.5|11899.5|11899|11898|11901.2|11900.2|11897.3|11896.3|235
1652978790000|2022-05-19 16:46:30|11899.3|11898.3|11900.2|11899.2|11903.4|11902.4|11898.7|11897.7|162
1652978800000|2022-05-19 16:46:40|11899.9|11898.9|11900.4|11899.4|11905.8|11904.8|11899.3|11898.3|323
1652978810000|2022-05-19 16:46:50|11900.3|11899.3|11899.9|11898.9|11901.2|11900.2|11897.7|11896.7|90
1652978820000|2022-05-19 16:47:00|11899.3|11898.3|11899.7|11898.7|11904.8|11903.8|11898.7|11897.7|195
1652978830000|2022-05-19 16:47:10|11900|11899|11899.9|11898.9|11900.9|11899.9|11896.3|11895.3|133
1652978840000|2022-05-19 16:47:20|11900|11899|11897.9|11896.9|11900.8|11899.8|11895.9|11894.9|153
1652978850000|2022-05-19 16:47:30|11897.4|11896.4|11894.4|11893.4|11897.4|11896.4|11892.9|11891.9|266
1652978860000|2022-05-19 16:47:40|11894.3|11893.3|11901.4|11900.4|11901.4|11900.4|11894|11893|170
1652978870000|2022-05-19 16:47:50|11901.5|11900.5|11905.2|11904.2|11907.7|11906.7|11900|11899|300
1652978880000|2022-05-19 16:48:00|11904.7|11903.7|11910.8|11909.8|11911.5|11910.5|11904.4|11903.4|259
1652978890000|2022-05-19 16:48:10|11911.2|11910.2|11906.7|11905.7|11913.4|11912.4|11904|11903|200
1652978900000|2022-05-19 16:48:20|11906.3|11905.3|11904.9|11903.9|11907.4|11906.4|11900.7|11899.7|201
1652978910000|2022-05-19 16:48:30|11905.2|11904.2|11898.8|11897.8|11905.9|11904.9|11898.8|11897.8|170
1652978920000|2022-05-19 16:48:40|11899.4|11898.4|11899.3|11898.3|11901|11900|11898.5|11897.5|124
1652978930000|2022-05-19 16:48:50|11898.9|11897.9|11901|11900|11901|11900|11893.9|11892.9|261
1652978940000|2022-05-19 16:49:00|11901.9|11900.9|11894.9|11893.9|11902.5|11901.5|11894.4|11893.4|190
1652978950000|2022-05-19 16:49:10|11894.8|11893.8|11892.7|11891.7|11896.2|11895.2|11891.4|11890.4|192
1652978960000|2022-05-19 16:49:20|11892.8|11891.8|11896.2|11895.2|11900.7|11899.7|11892.8|11891.8|213
1652978970000|2022-05-19 16:49:30|11895.7|11894.7|11899.2|11898.2|11900.7|11899.7|11894.8|11893.8|117
1652978980000|2022-05-19 16:49:40|11899|11898|11899|11898|11903|11902|11898.8|11897.8|138
1652978990000|2022-05-19 16:49:50|11899.4|11898.4|11901.2|11900.2|11902.3|11901.3|11897.8|11896.8|188
1652979000000|2022-05-19 16:50:00|11900.8|11899.8|11904.2|11903.2|11907.9|11906.9|11899.2|11898.2|322
1652979010000|2022-05-19 16:50:10|11904.9|11903.9|11907.7|11906.7|11908.5|11907.5|11904.4|11903.4|409
1652979020000|2022-05-19 16:50:20|11907.8|11906.8|11909.2|11908.2|11911.7|11910.7|11907.8|11906.8|162
1652979030000|2022-05-19 16:50:30|11909|11908|11911.3|11910.3|11912|11911|11908.7|11907.7|147
1652979040000|2022-05-19 16:50:40|11911.4|11910.4|11915.2|11914.2|11915.7|11914.7|11910.9|11909.9|207
1652979050000|2022-05-19 16:50:50|11915.3|11914.3|11908.7|11907.7|11916|11915|11908.5|11907.5|258
1652979060000|2022-05-19 16:51:00|11908.4|11907.4|11913.7|11912.7|11914.3|11913.3|11906.5|11905.5|161
1652979070000|2022-05-19 16:51:10|11914|11913|11910|11909|11915.9|11914.9|11907.4|11906.4|158
1652979080000|2022-05-19 16:51:20|11910.2|11909.2|11908.3|11907.3|11910.8|11909.8|11905.5|11904.5|200
1652979090000|2022-05-19 16:51:30|11908|11907|11907.3|11906.3|11910|11909|11906.2|11905.2|135
1652979100000|2022-05-19 16:51:40|11907.4|11906.4|11901|11900|11908.9|11907.9|11900.9|11899.9|186
1652979110000|2022-05-19 16:51:50|11901.2|11900.2|11910.2|11909.2|11910.2|11909.2|11900.9|11899.9|128
1652979120000|2022-05-19 16:52:00|11909.2|11908.2|11911.2|11910.2|11914.5|11913.5|11908.7|11907.7|210
1652979130000|2022-05-19 16:52:10|11910.5|11909.5|11915.8|11914.8|11916.7|11915.7|11910.5|11909.5|192
1652979140000|2022-05-19 16:52:20|11915.5|11914.5|11910.8|11909.8|11918.9|11917.9|11910.2|11909.2|225
1652979150000|2022-05-19 16:52:30|11910.7|11909.7|11912.9|11911.9|11914.9|11913.9|11908.7|11907.7|201
1652979160000|2022-05-19 16:52:40|11912.8|11911.8|11913|11912|11914.8|11913.8|11911.4|11910.4|69
1652979170000|2022-05-19 16:52:50|11913.2|11912.2|11910.4|11909.4|11913.8|11912.8|11909.2|11908.2|104
1652979180000|2022-05-19 16:53:00|11909.4|11908.4|11910.9|11909.9|11912.9|11911.9|11909.3|11908.3|99
1652979190000|2022-05-19 16:53:10|11910.7|11909.7|11910.4|11909.4|11912|11911|11905.7|11904.7|319
1652979200000|2022-05-19 16:53:20|11910.5|11909.5|11912.4|11911.4|11913|11912|11908.4|11907.4|106
1652979210000|2022-05-19 16:53:30|11912.3|11911.3|11910.5|11909.5|11919|11918|11910.5|11909.5|270
1652979220000|2022-05-19 16:53:40|11910.3|11909.3|11913.5|11912.5|11914.2|11913.2|11907.9|11906.9|122
1652979230000|2022-05-19 16:53:50|11913.9|11912.9|11909.4|11908.4|11913.9|11912.9|11908.8|11907.8|105
1652979240000|2022-05-19 16:54:00|11909.7|11908.7|11914.4|11913.4|11916.2|11915.2|11908.8|11907.8|121
1652979250000|2022-05-19 16:54:10|11915|11914|11914.4|11913.4|11918.4|11917.4|11914|11913|131
1652979260000|2022-05-19 16:54:20|11914.3|11913.3|11911.8|11910.8|11914.3|11913.3|11909.4|11908.4|123
1652979270000|2022-05-19 16:54:30|11911.7|11910.7|11909.3|11908.3|11911.9|11910.9|11905.5|11904.5|181
1652979280000|2022-05-19 16:54:40|11909.4|11908.4|11905.7|11904.7|11909.8|11908.8|11905.7|11904.7|74
1652979290000|2022-05-19 16:54:50|11904.8|11903.8|11896.2|11895.2|11905.9|11904.9|11895.5|11894.5|296
1652979300000|2022-05-19 16:55:00|11896|11895|11888.8|11887.8|11898.9|11897.9|11886.7|11885.7|439
1652979310000|2022-05-19 16:55:10|11888.9|11887.9|11890.7|11889.7|11891.2|11890.2|11886.7|11885.7|276
1652979320000|2022-05-19 16:55:20|11890.9|11889.9|11897.2|11896.2|11899.2|11898.2|11890.9|11889.9|181
1652979330000|2022-05-19 16:55:30|11897.3|11896.3|11905.2|11904.2|11906.2|11905.2|11897.3|11896.3|236
1652979340000|2022-05-19 16:55:40|11904.9|11903.9|11908.4|11907.4|11909.4|11908.4|11904.2|11903.2|190
1652979350000|2022-05-19 16:55:50|11908.5|11907.5|11910.9|11909.9|11913.3|11912.3|11908.2|11907.2|192
1652979360000|2022-05-19 16:56:00|11910.7|11909.7|11908.2|11907.2|11914.7|11913.7|11907.4|11906.4|143
1652979370000|2022-05-19 16:56:10|11907.7|11906.7|11904|11903|11909.7|11908.7|11903|11902|208
1652979380000|2022-05-19 16:56:20|11904.2|11903.2|11905.4|11904.4|11910|11909|11902.4|11901.4|162
1652979390000|2022-05-19 16:56:30|11904.9|11903.9|11905.4|11904.4|11907.3|11906.3|11902.8|11901.8|77
1652979400000|2022-05-19 16:56:40|11905.3|11904.3|11909.7|11908.7|11909.9|11908.9|11904.7|11903.7|127
1652979410000|2022-05-19 16:56:50|11909.4|11908.4|11908.5|11907.5|11911.4|11910.4|11906.7|11905.7|82
1652979420000|2022-05-19 16:57:00|11907.9|11906.9|11908.7|11907.7|11913|11912|11907.8|11906.8|128
1652979430000|2022-05-19 16:57:10|11908.8|11907.8|11922.9|11921.9|11923.5|11922.5|11907.5|11906.5|475
1652979440000|2022-05-19 16:57:20|11923.5|11922.5|11926|11925|11926|11925|11921.3|11920.3|261
1652979450000|2022-05-19 16:57:30|11925.7|11924.7|11925.9|11924.9|11927.2|11926.2|11923.3|11922.3|221
1652979460000|2022-05-19 16:57:40|11926.9|11925.9|11930.7|11929.7|11930.9|11929.9|11926|11925|311
1652979470000|2022-05-19 16:57:50|11930.5|11929.5|11935.4|11934.4|11937.9|11936.9|11928.7|11927.7|521
1652979480000|2022-05-19 16:58:00|11935.5|11934.5|11929.5|11928.5|11935.5|11934.5|11928.2|11927.2|228
1652979490000|2022-05-19 16:58:10|11929.2|11928.2|11927.4|11926.4|11932.5|11931.5|11927.3|11926.3|92
1652979500000|2022-05-19 16:58:20|11927.9|11926.9|11928.4|11927.4|11929.4|11928.4|11924.9|11923.9|152
1652979510000|2022-05-19 16:58:30|11927.7|11926.7|11931.2|11930.2|11931.9|11930.9|11926.2|11925.2|83
1652979520000|2022-05-19 16:58:40|11930.7|11929.7|11928.2|11927.2|11931.3|11930.3|11928|11927|65
1652979530000|2022-05-19 16:58:50|11927.9|11926.9|11926.5|11925.5|11928|11927|11924.7|11923.7|140
1652979540000|2022-05-19 16:59:00|11926.7|11925.7|11926.7|11925.7|11930.2|11929.2|11925.9|11924.9|158
1652979550000|2022-05-19 16:59:10|11926.9|11925.9|11928.4|11927.4|11928.8|11927.8|11923|11922|93
1652979560000|2022-05-19 16:59:20|11927.2|11926.2|11928|11927|11934.2|11933.2|11927.2|11926.2|165
1652979570000|2022-05-19 16:59:30|11927.9|11926.9|11927.8|11926.8|11930|11929|11925.4|11924.4|113
1652979580000|2022-05-19 16:59:40|11927.9|11926.9|11932|11931|11932.3|11931.3|11927|11926|74
1652979590000|2022-05-19 16:59:50|11931.7|11930.7|11929.3|11928.3|11933.4|11932.4|11927.8|11926.8|90
1652979600000|2022-05-19 17:00:00|11929.2|11928.2|11934.9|11933.9|11935.3|11934.3|11927.4|11926.4|144
1652979610000|2022-05-19 17:00:10|11934.8|11933.8|11938.3|11937.3|11938.3|11937.3|11929.9|11928.9|170
1652979620000|2022-05-19 17:00:20|11939.3|11938.3|11931.5|11930.5|11939.3|11938.3|11931|11930|250
1652979630000|2022-05-19 17:00:30|11930.3|11929.3|11928.2|11927.2|11930.7|11929.7|11926.3|11925.3|215
1652979640000|2022-05-19 17:00:40|11927.9|11926.9|11932.8|11931.8|11933.3|11932.3|11926.4|11925.4|98
1652979650000|2022-05-19 17:00:50|11932.7|11931.7|11927.5|11926.5|11933.7|11932.7|11927.4|11926.4|86
1652979660000|2022-05-19 17:01:00|11926.4|11925.4|11927.7|11926.7|11931.9|11930.9|11925.4|11924.4|108
1652979670000|2022-05-19 17:01:10|11927.9|11926.9|11935.3|11934.3|11935.4|11934.4|11927.2|11926.2|116
1652979680000|2022-05-19 17:01:20|11935.5|11934.5|11936.9|11935.9|11938.2|11937.2|11935.2|11934.2|124
1652979690000|2022-05-19 17:01:30|11938|11937|11934.2|11933.2|11939.2|11938.2|11931.8|11930.8|103
1652979700000|2022-05-19 17:01:40|11934.3|11933.3|11928.3|11927.3|11936|11935|11927.8|11926.8|91
1652979710000|2022-05-19 17:01:50|11928.9|11927.9|11926.9|11925.9|11929.5|11928.5|11926.3|11925.3|108
1652979720000|2022-05-19 17:02:00|11926.8|11925.8|11914.9|11913.9|11926.8|11925.8|11914.3|11913.3|386
1652979730000|2022-05-19 17:02:10|11915|11914|11911.4|11910.4|11915|11914|11905.4|11904.4|302
1652979740000|2022-05-19 17:02:20|11911.9|11910.9|11909.2|11908.2|11912.7|11911.7|11906.2|11905.2|207
1652979750000|2022-05-19 17:02:30|11909|11908|11908.8|11907.8|11913.4|11912.4|11906.2|11905.2|144
1652979760000|2022-05-19 17:02:40|11908.9|11907.9|11908|11907|11911.7|11910.7|11906.5|11905.5|107
1652979770000|2022-05-19 17:02:50|11906.9|11905.9|11907.4|11906.4|11910.3|11909.3|11904.3|11903.3|191
1652979780000|2022-05-19 17:03:00|11906.9|11905.9|11914.7|11913.7|11915.9|11914.9|11905.5|11904.5|201
1652979790000|2022-05-19 17:03:10|11914.4|11913.4|11915.7|11914.7|11916.9|11915.9|11913.5|11912.5|137
1652979800000|2022-05-19 17:03:20|11915.5|11914.5|11920.4|11919.4|11920.4|11919.4|11915.3|11914.3|145
1652979810000|2022-05-19 17:03:30|11919.8|11918.8|11915.4|11914.4|11920.7|11919.7|11914.5|11913.5|108
1652979820000|2022-05-19 17:03:40|11915.2|11914.2|11906.7|11905.7|11915.5|11914.5|11905.7|11904.7|225
1652979830000|2022-05-19 17:03:50|11906.5|11905.5|11912|11911|11913.4|11912.4|11906.4|11905.4|84
1652979840000|2022-05-19 17:04:00|11912.3|11911.3|11917.3|11916.3|11917.3|11916.3|11910.7|11909.7|104
1652979850000|2022-05-19 17:04:10|11916.7|11915.7|11917.2|11916.2|11918.2|11917.2|11915.2|11914.2|88
1652979860000|2022-05-19 17:04:20|11917|11916|11913.8|11912.8|11917|11916|11910.8|11909.8|97
1652979870000|2022-05-19 17:04:30|11913.7|11912.7|11910.3|11909.3|11913.8|11912.8|11908.7|11907.7|129
1652979880000|2022-05-19 17:04:40|11909.3|11908.3|11909.4|11908.4|11912|11911|11908.2|11907.2|107
1652979890000|2022-05-19 17:04:50|11909.7|11908.7|11913.2|11912.2|11913.4|11912.4|11907.9|11906.9|63
1652979900000|2022-05-19 17:05:00|11913|11912|11919.9|11918.9|11920.5|11919.5|11911.9|11910.9|191
1652979910000|2022-05-19 17:05:10|11919|11918|11925.7|11924.7|11927.7|11926.7|11917.9|11916.9|253
1652979920000|2022-05-19 17:05:20|11925.4|11924.4|11928.2|11927.2|11928.8|11927.8|11921.9|11920.9|178
1652979930000|2022-05-19 17:05:30|11927.9|11926.9|11936.4|11935.4|11937.9|11936.9|11927.3|11926.3|296
1652979940000|2022-05-19 17:05:40|11936.2|11935.2|11940.2|11939.2|11940.9|11939.9|11934.5|11933.5|218
1652979950000|2022-05-19 17:05:50|11940.4|11939.4|11937.3|11936.3|11940.4|11939.4|11933.8|11932.8|168
1652979960000|2022-05-19 17:06:00|11937|11936|11944.4|11943.4|11945.5|11944.5|11937|11936|318
1652979970000|2022-05-19 17:06:10|11944.3|11943.3|11947|11946|11950.4|11949.4|11943|11942|251
1652979980000|2022-05-19 17:06:20|11947.3|11946.3|11939.9|11938.9|11950.7|11949.7|11939.3|11938.3|240
1652979990000|2022-05-19 17:06:30|11939.7|11938.7|11938.4|11937.4|11941.5|11940.5|11936.7|11935.7|176
1652980000000|2022-05-19 17:06:40|11938.9|11937.9|11945.3|11944.3|11946.3|11945.3|11938.3|11937.3|115
1652980010000|2022-05-19 17:06:50|11945.2|11944.2|11938.7|11937.7|11945.2|11944.2|11938.2|11937.2|131
1652980020000|2022-05-19 17:07:00|11938.9|11937.9|11929.2|11928.2|11940.4|11939.4|11928.4|11927.4|211
1652980030000|2022-05-19 17:07:10|11928.7|11927.7|11925.9|11924.9|11930.4|11929.4|11922.9|11921.9|214
1652980040000|2022-05-19 17:07:20|11925.7|11924.7|11928.7|11927.7|11929.2|11928.2|11921.7|11920.7|158
1652980050000|2022-05-19 17:07:30|11928.2|11927.2|11931.4|11930.4|11934.5|11933.5|11927.2|11926.2|120
1652980060000|2022-05-19 17:07:40|11931.5|11930.5|11933|11932|11935.5|11934.5|11931.5|11930.5|125
1652980070000|2022-05-19 17:07:50|11933.7|11932.7|11928.4|11927.4|11933.7|11932.7|11928.4|11927.4|83
1652980080000|2022-05-19 17:08:00|11928.9|11927.9|11920.2|11919.2|11930.9|11929.9|11920.2|11919.2|194
1652980090000|2022-05-19 17:08:10|11917.8|11916.8|11912.2|11911.2|11920.9|11919.9|11907.3|11906.3|393
1652980100000|2022-05-19 17:08:20|11912.4|11911.4|11914.4|11913.4|11914.9|11913.9|11909|11908|178
1652980110000|2022-05-19 17:08:30|11914.5|11913.5|11906.5|11905.5|11914.9|11913.9|11906.2|11905.2|300
1652980120000|2022-05-19 17:08:40|11904.8|11903.8|11907.2|11906.2|11907.7|11906.7|11900.4|11899.4|404
1652980130000|2022-05-19 17:08:50|11907.8|11906.8|11909.7|11908.7|11911|11910|11905.7|11904.7|202
1652980140000|2022-05-19 17:09:00|11909.9|11908.9|11909.4|11908.4|11914.2|11913.2|11908.2|11907.2|219
1652980150000|2022-05-19 17:09:10|11909.7|11908.7|11905.8|11904.8|11911.2|11910.2|11904.9|11903.9|245
1652980160000|2022-05-19 17:09:20|11905.7|11904.7|11904.2|11903.2|11906.5|11905.5|11900.5|11899.5|180
1652980170000|2022-05-19 17:09:30|11904.4|11903.4|11911.5|11910.5|11912.4|11911.4|11902.5|11901.5|162
1652980180000|2022-05-19 17:09:40|11911.2|11910.2|11912.8|11911.8|11914.8|11913.8|11908.2|11907.2|129
1652980190000|2022-05-19 17:09:50|11912.9|11911.9|11911.7|11910.7|11914.5|11913.5|11911|11910|166
1652980200000|2022-05-19 17:10:00|11912|11911|11905.4|11904.4|11916.3|11915.3|11904|11903|231
1652980210000|2022-05-19 17:10:10|11905.7|11904.7|11899.5|11898.5|11907.2|11906.2|11899.5|11898.5|222
1652980220000|2022-05-19 17:10:20|11898.7|11897.7|11882.2|11881.2|11899.7|11898.7|11879.2|11878.2|739
1652980230000|2022-05-19 17:10:30|11881.9|11880.9|11874.7|11873.7|11882.4|11881.4|11871.8|11870.8|724
1652980240000|2022-05-19 17:10:40|11874.5|11873.5|11862.3|11861.3|11876.8|11875.8|11862.3|11861.3|786
1652980250000|2022-05-19 17:10:50|11862.8|11861.8|11870.7|11869.7|11871.2|11870.2|11862.8|11861.8|509
1652980260000|2022-05-19 17:11:00|11870.9|11869.9|11868.8|11867.8|11877|11876|11868.5|11867.5|384
1652980270000|2022-05-19 17:11:10|11869.3|11868.3|11873.4|11872.4|11877.2|11876.2|11868.8|11867.8|230
1652980280000|2022-05-19 17:11:20|11873.5|11872.5|11872.7|11871.7|11876.9|11875.9|11871.4|11870.4|273
1652980290000|2022-05-19 17:11:30|11872.4|11871.4|11876.5|11875.5|11878.2|11877.2|11871.3|11870.3|175
1652980300000|2022-05-19 17:11:40|11876.3|11875.3|11876.9|11875.9|11879.9|11878.9|11872.7|11871.7|236
1652980310000|2022-05-19 17:11:50|11877.2|11876.2|11879.9|11878.9|11883.8|11882.8|11877.2|11876.2|170
1652980320000|2022-05-19 17:12:00|11878.8|11877.8|11880.4|11879.4|11884.3|11883.3|11877|11876|189
1652980330000|2022-05-19 17:12:10|11880.7|11879.7|11873.3|11872.3|11880.7|11879.7|11872.7|11871.7|289
1652980340000|2022-05-19 17:12:20|11872.9|11871.9|11876.7|11875.7|11877.8|11876.8|11870.4|11869.4|139
1652980350000|2022-05-19 17:12:30|11876.5|11875.5|11879.9|11878.9|11882.2|11881.2|11873.8|11872.8|134
1652980360000|2022-05-19 17:12:40|11879.4|11878.4|11874.5|11873.5|11881|11880|11873.9|11872.9|110
1652980370000|2022-05-19 17:12:50|11874.4|11873.4|11868.4|11867.4|11874.4|11873.4|11868.2|11867.2|174
1652980380000|2022-05-19 17:13:00|11868.3|11867.3|11870.9|11869.9|11870.9|11869.9|11866.4|11865.4|240
1652980390000|2022-05-19 17:13:10|11870.8|11869.8|11865.5|11864.5|11871.2|11870.2|11864.8|11863.8|178
1652980400000|2022-05-19 17:13:20|11865.7|11864.7|11860.9|11859.9|11865.9|11864.9|11860.2|11859.2|347
1652980410000|2022-05-19 17:13:30|11860.5|11859.5|11861.5|11860.5|11863.3|11862.3|11858.2|11857.2|295
1652980420000|2022-05-19 17:13:40|11862.7|11861.7|11865.7|11864.7|11866.4|11865.4|11861.3|11860.3|266
1652980430000|2022-05-19 17:13:50|11865.3|11864.3|11858.8|11857.8|11865.4|11864.4|11855.7|11854.7|538
1652980440000|2022-05-19 17:14:00|11858.5|11857.5|11855.4|11854.4|11861.7|11860.7|11854.5|11853.5|249
1652980450000|2022-05-19 17:14:10|11855.3|11854.3|11859.2|11858.2|11860.4|11859.4|11853.9|11852.9|238
1652980460000|2022-05-19 17:14:20|11858.9|11857.9|11857.3|11856.3|11859.4|11858.4|11855.7|11854.7|173
1652980470000|2022-05-19 17:14:30|11857.2|11856.2|11851.4|11850.4|11857.7|11856.7|11848.4|11847.4|276
1652980480000|2022-05-19 17:14:40|11852.7|11851.7|11857.9|11856.9|11861.7|11860.7|11852.7|11851.7|247
1652980490000|2022-05-19 17:14:50|11857.3|11856.3|11866.9|11865.9|11868.2|11867.2|11857.3|11856.3|271
1652980500000|2022-05-19 17:15:00|11866.7|11865.7|11858.2|11857.2|11866.7|11865.7|11858.2|11857.2|294
1652980510000|2022-05-19 17:15:10|11858.3|11857.3|11851.8|11850.8|11860|11859|11851.2|11850.2|164
1652980520000|2022-05-19 17:15:20|11851.7|11850.7|11856.3|11855.3|11856.7|11855.7|11850|11849|172
1652980530000|2022-05-19 17:15:30|11855.4|11854.4|11858.7|11857.7|11861.5|11860.5|11855.2|11854.2|195
1652980540000|2022-05-19 17:15:40|11858.5|11857.5|11861.2|11860.2|11865.3|11864.3|11858.2|11857.2|168
1652980550000|2022-05-19 17:15:50|11861.4|11860.4|11854.7|11853.7|11864|11863|11853.3|11852.3|162
1652980560000|2022-05-19 17:16:00|11853.9|11852.9|11856.9|11855.9|11857.7|11856.7|11851|11850|188
1652980570000|2022-05-19 17:16:10|11856.8|11855.8|11853.8|11852.8|11860.2|11859.2|11853.8|11852.8|119
1652980580000|2022-05-19 17:16:20|11853.9|11852.9|11854|11853|11857.3|11856.3|11852.5|11851.5|68
1652980590000|2022-05-19 17:16:30|11855.5|11854.5|11855|11854|11860.2|11859.2|11853.5|11852.5|200
1652980600000|2022-05-19 17:16:40|11854.9|11853.9|11860.7|11859.7|11860.7|11859.7|11854.5|11853.5|59
1652980610000|2022-05-19 17:16:50|11858.2|11857.2|11861.3|11860.3|11863.2|11862.2|11857.4|11856.4|116
1652980620000|2022-05-19 17:17:00|11861.2|11860.2|11861.4|11860.4|11865.4|11864.4|11858.4|11857.4|112
1652980630000|2022-05-19 17:17:10|11861.5|11860.5|11856.4|11855.4|11861.7|11860.7|11852.5|11851.5|159
1652980640000|2022-05-19 17:17:20|11856.7|11855.7|11856.2|11855.2|11857.3|11856.3|11852.9|11851.9|122
1652980650000|2022-05-19 17:17:30|11856.3|11855.3|11861.9|11860.9|11862.4|11861.4|11854.4|11853.4|114
1652980660000|2022-05-19 17:17:40|11860.3|11859.3|11860.9|11859.9|11863.8|11862.8|11857.4|11856.4|115
1652980670000|2022-05-19 17:17:50|11860.7|11859.7|11868.8|11867.8|11868.9|11867.9|11860.2|11859.2|507
1652980680000|2022-05-19 17:18:00|11868.7|11867.7|11867.2|11866.2|11870|11869|11863.5|11862.5|350
1652980690000|2022-05-19 17:18:10|11867|11866|11868.2|11867.2|11870.7|11869.7|11864.4|11863.4|190
1652980700000|2022-05-19 17:18:20|11868.4|11867.4|11874.9|11873.9|11875.5|11874.5|11867.3|11866.3|276
1652980710000|2022-05-19 17:18:30|11874.7|11873.7|11874.8|11873.8|11876.4|11875.4|11870.4|11869.4|146
1652980720000|2022-05-19 17:18:40|11874.7|11873.7|11882.9|11881.9|11884.4|11883.4|11874.7|11873.7|277
1652980730000|2022-05-19 17:18:50|11883|11882|11887.8|11886.8|11888.9|11887.9|11880.9|11879.9|258
1652980740000|2022-05-19 17:19:00|11887.9|11886.9|11890.3|11889.3|11890.7|11889.7|11886.7|11885.7|225
1652980750000|2022-05-19 17:19:10|11890.4|11889.4|11893.9|11892.9|11895.9|11894.9|11889.2|11888.2|431
1652980760000|2022-05-19 17:19:20|11894.2|11893.2|11896.4|11895.4|11898.9|11897.9|11891.4|11890.4|292
1652980770000|2022-05-19 17:19:30|11896.2|11895.2|11895.4|11894.4|11899.7|11898.7|11891.9|11890.9|201
1652980780000|2022-05-19 17:19:40|11897|11896|11894.7|11893.7|11897|11896|11893.2|11892.2|121
1652980790000|2022-05-19 17:19:50|11894.5|11893.5|11898.4|11897.4|11900.7|11899.7|11893.5|11892.5|167
1652980800000|2022-05-19 17:20:00|11898.2|11897.2|11892.3|11891.3|11901.9|11900.9|11891.3|11890.3|228
1652980810000|2022-05-19 17:20:10|11892.2|11891.2|11892.3|11891.3|11892.7|11891.7|11886.5|11885.5|232
1652980820000|2022-05-19 17:20:20|11891.7|11890.7|11887|11886|11893.4|11892.4|11885.8|11884.8|102
1652980830000|2022-05-19 17:20:30|11885.7|11884.7|11888.9|11887.9|11889.4|11888.4|11882.2|11881.2|172
1652980840000|2022-05-19 17:20:40|11889.2|11888.2|11893.7|11892.7|11894.9|11893.9|11889|11888|137
1652980850000|2022-05-19 17:20:50|11893.5|11892.5|11894.5|11893.5|11899.9|11898.9|11893.5|11892.5|141
1652980860000|2022-05-19 17:21:00|11895.2|11894.2|11895.2|11894.2|11897.8|11896.8|11890.2|11889.2|139
1652980870000|2022-05-19 17:21:10|11893.5|11892.5|11897|11896|11897.9|11896.9|11891.3|11890.3|532
1652980880000|2022-05-19 17:21:20|11897.2|11896.2|11896.7|11895.7|11899.9|11898.9|11895.8|11894.8|131
1652980890000|2022-05-19 17:21:30|11896.8|11895.8|11894.9|11893.9|11897.2|11896.2|11894.4|11893.4|140
1652980900000|2022-05-19 17:21:40|11894.4|11893.4|11892.8|11891.8|11895.2|11894.2|11890.8|11889.8|154
1652980910000|2022-05-19 17:21:50|11892.9|11891.9|11888.7|11887.7|11894.7|11893.7|11886.5|11885.5|165
1652980920000|2022-05-19 17:22:00|11888.8|11887.8|11890.2|11889.2|11892.2|11891.2|11888.2|11887.2|110
1652980930000|2022-05-19 17:22:10|11890|11889|11881.9|11880.9|11890|11889|11879.7|11878.7|225
1652980940000|2022-05-19 17:22:20|11882|11881|11888.3|11887.3|11888.3|11887.3|11879.8|11878.8|127
1652980950000|2022-05-19 17:22:30|11888.9|11887.9|11893.9|11892.9|11895.9|11894.9|11884.4|11883.4|423
1652980960000|2022-05-19 17:22:40|11893.7|11892.7|11904.9|11903.9|11905.9|11904.9|11891.7|11890.7|464
1652980970000|2022-05-19 17:22:50|11904.7|11903.7|11902.2|11901.2|11910.9|11909.9|11901|11900|350
1652980980000|2022-05-19 17:23:00|11902|11901|11900.7|11899.7|11902.9|11901.9|11896.7|11895.7|194
1652980990000|2022-05-19 17:23:10|11899.4|11898.4|11908.8|11907.8|11909.8|11908.8|11899.2|11898.2|177
1652981000000|2022-05-19 17:23:20|11908.9|11907.9|11911.9|11910.9|11913|11912|11906.2|11905.2|263
1652981010000|2022-05-19 17:23:30|11911.2|11910.2|11911.8|11910.8|11914.3|11913.3|11910.4|11909.4|174
1652981020000|2022-05-19 17:23:40|11911.7|11910.7|11907.8|11906.8|11913.9|11912.9|11907.4|11906.4|151
1652981030000|2022-05-19 17:23:50|11908.4|11907.4|11907.5|11906.5|11910.2|11909.2|11903.2|11902.2|145
1652981040000|2022-05-19 17:24:00|11906.4|11905.4|11902.2|11901.2|11906.7|11905.7|11901.7|11900.7|148
1652981050000|2022-05-19 17:24:10|11902.4|11901.4|11904.2|11903.2|11904.8|11903.8|11898.2|11897.2|187
1652981060000|2022-05-19 17:24:20|11903.9|11902.9|11899.7|11898.7|11904.3|11903.3|11897.5|11896.5|120
1652981070000|2022-05-19 17:24:30|11899.5|11898.5|11890.7|11889.7|11899.8|11898.8|11890.4|11889.4|176
1652981080000|2022-05-19 17:24:40|11890.5|11889.5|11899.7|11898.7|11899.8|11898.8|11890.4|11889.4|88
1652981090000|2022-05-19 17:24:50|11899.8|11898.8|11905.2|11904.2|11907|11906|11899.7|11898.7|152
1652981100000|2022-05-19 17:25:00|11905.3|11904.3|11899.2|11898.2|11906.9|11905.9|11897.7|11896.7|201
1652981110000|2022-05-19 17:25:10|11897.7|11896.7|11896.9|11895.9|11901.4|11900.4|11895.7|11894.7|156
1652981120000|2022-05-19 17:25:20|11897.2|11896.2|11903.9|11902.9|11905.2|11904.2|11896.9|11895.9|97
1652981130000|2022-05-19 17:25:30|11903.2|11902.2|11910.2|11909.2|11911.7|11910.7|11903.2|11902.2|232
1652981140000|2022-05-19 17:25:40|11910|11909|11911.7|11910.7|11912.2|11911.2|11906|11905|210
1652981150000|2022-05-19 17:25:50|11911.8|11910.8|11911.8|11910.8|11915.9|11914.9|11908.4|11907.4|323
1652981160000|2022-05-19 17:26:00|11912.9|11911.9|11905.2|11904.2|11914|11913|11904.8|11903.8|269
1652981170000|2022-05-19 17:26:10|11904.7|11903.7|11902.2|11901.2|11905.7|11904.7|11901.2|11900.2|174
1652981180000|2022-05-19 17:26:20|11902.4|11901.4|11897.7|11896.7|11904.3|11903.3|11897.2|11896.2|286
1652981190000|2022-05-19 17:26:30|11897.9|11896.9|11898.7|11897.7|11898.9|11897.9|11893.4|11892.4|133
1652981200000|2022-05-19 17:26:40|11898.4|11897.4|11904.2|11903.2|11905.4|11904.4|11898.2|11897.2|131
1652981210000|2022-05-19 17:26:50|11904.4|11903.4|11904.9|11903.9|11910.2|11909.2|11902.9|11901.9|79
1652981220000|2022-05-19 17:27:00|11905.3|11904.3|11906.4|11905.4|11911.5|11910.5|11904.8|11903.8|189
1652981230000|2022-05-19 17:27:10|11906.9|11905.9|11907.3|11906.3|11910.9|11909.9|11906.4|11905.4|100
1652981240000|2022-05-19 17:27:20|11907.4|11906.4|11904.9|11903.9|11908.2|11907.2|11900.7|11899.7|151
1652981250000|2022-05-19 17:27:30|11904.4|11903.4|11904.4|11903.4|11907.5|11906.5|11903.2|11902.2|639
1652981260000|2022-05-19 17:27:40|11904.3|11903.3|11898.2|11897.2|11905.9|11904.9|11897.8|11896.8|278
1652981270000|2022-05-19 17:27:50|11897.9|11896.9|11901.9|11900.9|11902.7|11901.7|11897.9|11896.9|94
1652981280000|2022-05-19 17:28:00|11901.8|11900.8|11901.4|11900.4|11903.9|11902.9|11898.8|11897.8|189
1652981290000|2022-05-19 17:28:10|11900.2|11899.2|11895.4|11894.4|11900.7|11899.7|11895|11894|212
1652981300000|2022-05-19 17:28:20|11896.2|11895.2|11890.2|11889.2|11898.7|11897.7|11888.9|11887.9|271
1652981310000|2022-05-19 17:28:30|11890.4|11889.4|11893.9|11892.9|11895.4|11894.4|11889.7|11888.7|115
1652981320000|2022-05-19 17:28:40|11894|11893|11889.3|11888.3|11894.4|11893.4|11888.2|11887.2|115
1652981330000|2022-05-19 17:28:50|11889.4|11888.4|11895.7|11894.7|11895.9|11894.9|11889.2|11888.2|106
1652981340000|2022-05-19 17:29:00|11897.8|11896.8|11891|11890|11902.7|11901.7|11890.8|11889.8|196
1652981350000|2022-05-19 17:29:10|11891.2|11890.2|11885.7|11884.7|11892.2|11891.2|11885.7|11884.7|171
1652981360000|2022-05-19 17:29:20|11886.5|11885.5|11885.4|11884.4|11890.2|11889.2|11885|11884|141
1652981370000|2022-05-19 17:29:30|11885.5|11884.5|11894.7|11893.7|11895|11894|11884.7|11883.7|151
1652981380000|2022-05-19 17:29:40|11894.8|11893.8|11894.2|11893.2|11897.2|11896.2|11890.7|11889.7|106
1652981390000|2022-05-19 17:29:50|11894|11893|11894.9|11893.9|11896.4|11895.4|11891.2|11890.2|68
1652981400000|2022-05-19 17:30:00|11895|11894|11893.8|11892.8|11898.2|11897.2|11892.3|11891.3|115
1652981410000|2022-05-19 17:30:10|11893.7|11892.7|11884.7|11883.7|11894.2|11893.2|11880.4|11879.4|222
1652981420000|2022-05-19 17:30:20|11884.5|11883.5|11889.7|11888.7|11891.9|11890.9|11883.4|11882.4|179
1652981430000|2022-05-19 17:30:30|11889.3|11888.3|11900.2|11899.2|11900.5|11899.5|11889.3|11888.3|160
1652981440000|2022-05-19 17:30:40|11899.9|11898.9|11898.3|11897.3|11901.4|11900.4|11894.2|11893.2|200
1652981450000|2022-05-19 17:30:50|11899.5|11898.5|11900.9|11899.9|11903|11902|11897.2|11896.2|193
1652981460000|2022-05-19 17:31:00|11901.9|11900.9|11909.8|11908.8|11911.9|11910.9|11901.9|11900.9|350
1652981470000|2022-05-19 17:31:10|11910.9|11909.9|11916.4|11915.4|11917.4|11916.4|11910.4|11909.4|464
1652981480000|2022-05-19 17:31:20|11916.2|11915.2|11918.5|11917.5|11919.4|11918.4|11913.4|11912.4|397
1652981490000|2022-05-19 17:31:30|11918.7|11917.7|11917.3|11916.3|11922.7|11921.7|11915.5|11914.5|423
1652981500000|2022-05-19 17:31:40|11916.7|11915.7|11921.2|11920.2|11921.9|11920.9|11914.9|11913.9|155
1652981510000|2022-05-19 17:31:50|11920.2|11919.2|11920.4|11919.4|11920.4|11919.4|11916.9|11915.9|99
1652981520000|2022-05-19 17:32:00|11919.2|11918.2|11920.4|11919.4|11926.8|11925.8|11918.7|11917.7|313
1652981530000|2022-05-19 17:32:10|11920.7|11919.7|11917.3|11916.3|11920.8|11919.8|11913.2|11912.2|208
1652981540000|2022-05-19 17:32:20|11916.4|11915.4|11919.8|11918.8|11921.9|11920.9|11916.2|11915.2|96
1652981550000|2022-05-19 17:32:30|11919.9|11918.9|11925|11924|11925.7|11924.7|11919.4|11918.4|129
1652981560000|2022-05-19 17:32:40|11924.9|11923.9|11923.4|11922.4|11925.2|11924.2|11919.2|11918.2|195
1652981570000|2022-05-19 17:32:50|11923.3|11922.3|11927.8|11926.8|11928.7|11927.7|11920.9|11919.9|189
1652981580000|2022-05-19 17:33:00|11928.2|11927.2|11928.9|11927.9|11929.7|11928.7|11926.3|11925.3|201
1652981590000|2022-05-19 17:33:10|11928.8|11927.8|11931.9|11930.9|11932.3|11931.3|11926.8|11925.8|338
1652981600000|2022-05-19 17:33:20|11931.7|11930.7|11931.2|11930.2|11934.3|11933.3|11931|11930|262
1652981610000|2022-05-19 17:33:30|11931|11930|11931.3|11930.3|11935|11934|11929.8|11928.8|152
1652981620000|2022-05-19 17:33:40|11930.5|11929.5|11932.7|11931.7|11933.2|11932.2|11929.7|11928.7|120
1652981630000|2022-05-19 17:33:50|11932.8|11931.8|11928.5|11927.5|11934.3|11933.3|11925.3|11924.3|223
1652981640000|2022-05-19 17:34:00|11928.3|11927.3|11921.2|11920.2|11928.3|11927.3|11919.2|11918.2|219
1652981650000|2022-05-19 17:34:10|11921.3|11920.3|11915.4|11914.4|11922.3|11921.3|11913.5|11912.5|253
1652981660000|2022-05-19 17:34:20|11915.5|11914.5|11913.2|11912.2|11916.2|11915.2|11909.9|11908.9|147
1652981670000|2022-05-19 17:34:30|11913.4|11912.4|11905.7|11904.7|11913.7|11912.7|11905.3|11904.3|195
1652981680000|2022-05-19 17:34:40|11905.4|11904.4|11904.4|11903.4|11910.7|11909.7|11902.9|11901.9|228
1652981690000|2022-05-19 17:34:50|11903.9|11902.9|11904.4|11903.4|11906.3|11905.3|11902.2|11901.2|159
1652981700000|2022-05-19 17:35:00|11904.7|11903.7|11896|11895|11905.4|11904.4|11893|11892|337
1652981710000|2022-05-19 17:35:10|11896.2|11895.2|11899.9|11898.9|11905.5|11904.5|11896.2|11895.2|207
1652981720000|2022-05-19 17:35:20|11898.7|11897.7|11897.7|11896.7|11898.9|11897.9|11891.8|11890.8|136
1652981730000|2022-05-19 17:35:30|11897.2|11896.2|11898.2|11897.2|11902.4|11901.4|11897.2|11896.2|152
1652981740000|2022-05-19 17:35:40|11898.3|11897.3|11903.4|11902.4|11908.2|11907.2|11897.3|11896.3|198
1652981750000|2022-05-19 17:35:50|11903.5|11902.5|11915|11914|11915.9|11914.9|11902.7|11901.7|158
1652981760000|2022-05-19 17:36:00|11914.9|11913.9|11913.2|11912.2|11918.3|11917.3|11911.7|11910.7|161
1652981770000|2022-05-19 17:36:10|11913.3|11912.3|11905.7|11904.7|11913.9|11912.9|11905|11904|141
1652981780000|2022-05-19 17:36:20|11905.5|11904.5|11915.8|11914.8|11916.2|11915.2|11905.5|11904.5|109
1652981790000|2022-05-19 17:36:30|11915.5|11914.5|11920.4|11919.4|11920.4|11919.4|11913.3|11912.3|149
1652981800000|2022-05-19 17:36:40|11920.9|11919.9|11923.4|11922.4|11926.8|11925.8|11919.3|11918.3|218
1652981810000|2022-05-19 17:36:50|11923.9|11922.9|11917.2|11916.2|11925.9|11924.9|11917.2|11916.2|135
1652981820000|2022-05-19 17:37:00|11917.7|11916.7|11913.2|11912.2|11918.4|11917.4|11911.9|11910.9|188
1652981830000|2022-05-19 17:37:10|11913.4|11912.4|11918.7|11917.7|11919.9|11918.9|11911.9|11910.9|60
1652981840000|2022-05-19 17:37:20|11918.5|11917.5|11912.9|11911.9|11918.5|11917.5|11912.5|11911.5|68
1652981850000|2022-05-19 17:37:30|11911.4|11910.4|11906.7|11905.7|11911.7|11910.7|11903.7|11902.7|176
1652981860000|2022-05-19 17:37:40|11906.5|11905.5|11903.9|11902.9|11906.9|11905.9|11899.7|11898.7|148
1652981870000|2022-05-19 17:37:50|11904.7|11903.7|11901.4|11900.4|11905.4|11904.4|11899.9|11898.9|95
1652981880000|2022-05-19 17:38:00|11901.2|11900.2|11896.7|11895.7|11901.2|11900.2|11894.4|11893.4|184
1652981890000|2022-05-19 17:38:10|11896.5|11895.5|11891.3|11890.3|11900.2|11899.2|11891.3|11890.3|235
1652981900000|2022-05-19 17:38:20|11891.2|11890.2|11900.3|11899.3|11901.4|11900.4|11891.2|11890.2|179
1652981910000|2022-05-19 17:38:30|11900.7|11899.7|11907.4|11906.4|11907.4|11906.4|11900.4|11899.4|125
1652981920000|2022-05-19 17:38:40|11907.3|11906.3|11905.9|11904.9|11909.2|11908.2|11901.9|11900.9|137
1652981930000|2022-05-19 17:38:50|11906.2|11905.2|11908.9|11907.9|11909.7|11908.7|11905.4|11904.4|72
1652981940000|2022-05-19 17:39:00|11909.4|11908.4|11906.7|11905.7|11909.9|11908.9|11904.5|11903.5|89
1652981950000|2022-05-19 17:39:10|11906.8|11905.8|11909.9|11908.9|11911.9|11910.9|11904.7|11903.7|132
1652981960000|2022-05-19 17:39:20|11909.8|11908.8|11914.7|11913.7|11918.2|11917.2|11908.3|11907.3|279
1652981970000|2022-05-19 17:39:30|11915|11914|11913.2|11912.2|11916.7|11915.7|11911.2|11910.2|133
1652981980000|2022-05-19 17:39:40|11912.9|11911.9|11916.3|11915.3|11918.7|11917.7|11912.5|11911.5|143
1652981990000|2022-05-19 17:39:50|11915.9|11914.9|11910.7|11909.7|11916.9|11915.9|11910.7|11909.7|129
1652982000000|2022-05-19 17:40:00|11911.2|11910.2|11907.8|11906.8|11913.9|11912.9|11907.7|11906.7|154
1652982010000|2022-05-19 17:40:10|11908.5|11907.5|11903.9|11902.9|11908.5|11907.5|11903.4|11902.4|152
1652982020000|2022-05-19 17:40:20|11903.8|11902.8|11901|11900|11907.3|11906.3|11898.7|11897.7|142
1652982030000|2022-05-19 17:40:30|11901.3|11900.3|11901.5|11900.5|11901.9|11900.9|11898.2|11897.2|236
1652982040000|2022-05-19 17:40:40|11901.4|11900.4|11898.9|11897.9|11902.7|11901.7|11897.7|11896.7|97
1652982050000|2022-05-19 17:40:50|11899|11898|11902|11901|11905.9|11904.9|11899|11898|141
1652982060000|2022-05-19 17:41:00|11902.2|11901.2|11909.9|11908.9|11909.9|11908.9|11901|11900|188
1652982070000|2022-05-19 17:41:10|11909.8|11908.8|11904.9|11903.9|11910.4|11909.4|11904.8|11903.8|79
1652982080000|2022-05-19 17:41:20|11905.2|11904.2|11903.2|11902.2|11905.9|11904.9|11902.4|11901.4|40
1652982090000|2022-05-19 17:41:30|11902.7|11901.7|11899.9|11898.9|11903.7|11902.7|11898.2|11897.2|77
1652982100000|2022-05-19 17:41:40|11899.5|11898.5|11897.7|11896.7|11902.4|11901.4|11897.7|11896.7|66
1652982110000|2022-05-19 17:41:50|11897.5|11896.5|11895.7|11894.7|11899.2|11898.2|11894.7|11893.7|237
1652982120000|2022-05-19 17:42:00|11895.8|11894.8|11898.9|11897.9|11900.4|11899.4|11894.4|11893.4|183
1652982130000|2022-05-19 17:42:10|11898.7|11897.7|11902.8|11901.8|11906.7|11905.7|11898.7|11897.7|134
1652982140000|2022-05-19 17:42:20|11903.3|11902.3|11899.9|11898.9|11903.4|11902.4|11897.4|11896.4|99
1652982150000|2022-05-19 17:42:30|11900|11899|11899.9|11898.9|11901.4|11900.4|11895.4|11894.4|121
1652982160000|2022-05-19 17:42:40|11899.8|11898.8|11895.3|11894.3|11902.5|11901.5|11895|11894|107
1652982170000|2022-05-19 17:42:50|11895.8|11894.8|11897.2|11896.2|11898|11897|11893.5|11892.5|129
1652982180000|2022-05-19 17:43:00|11897.3|11896.3|11907.3|11906.3|11910.3|11909.3|11896.9|11895.9|263
1652982190000|2022-05-19 17:43:10|11906.4|11905.4|11908.8|11907.8|11914.4|11913.4|11906.4|11905.4|261
1652982200000|2022-05-19 17:43:20|11909.2|11908.2|11906.7|11905.7|11909.8|11908.8|11904.9|11903.9|88
1652982210000|2022-05-19 17:43:30|11906.8|11905.8|11912.9|11911.9|11914.9|11913.9|11906.8|11905.8|117
1652982220000|2022-05-19 17:43:40|11912.7|11911.7|11908.9|11907.9|11915.3|11914.3|11908.4|11907.4|64
1652982230000|2022-05-19 17:43:50|11909|11908|11916.2|11915.2|11917.9|11916.9|11907.4|11906.4|122
1652982240000|2022-05-19 17:44:00|11916|11915|11923.9|11922.9|11927.5|11926.5|11916|11915|435
1652982250000|2022-05-19 17:44:10|11923.2|11922.2|11919|11918|11924.4|11923.4|11916.7|11915.7|163
1652982260000|2022-05-19 17:44:20|11918.3|11917.3|11915|11914|11918.8|11917.8|11911.4|11910.4|167
1652982270000|2022-05-19 17:44:30|11915.2|11914.2|11921.3|11920.3|11923.2|11922.2|11914.5|11913.5|91
1652982280000|2022-05-19 17:44:40|11921.4|11920.4|11917.2|11916.2|11921.5|11920.5|11916.9|11915.9|84
1652982290000|2022-05-19 17:44:50|11917.7|11916.7|11915.2|11914.2|11917.7|11916.7|11911.8|11910.8|143
1652982300000|2022-05-19 17:45:00|11915|11914|11908.8|11907.8|11915.9|11914.9|11906.2|11905.2|136
1652982310000|2022-05-19 17:45:10|11908.7|11907.7|11913.9|11912.9|11915.2|11914.2|11908.2|11907.2|82
1652982320000|2022-05-19 17:45:20|11914|11913|11910.7|11909.7|11914.2|11913.2|11908.7|11907.7|52
1652982330000|2022-05-19 17:45:30|11910.4|11909.4|11918.2|11917.2|11918.2|11917.2|11910.4|11909.4|111
1652982340000|2022-05-19 17:45:40|11918.4|11917.4|11914.2|11913.2|11919.7|11918.7|11913.7|11912.7|82
1652982350000|2022-05-19 17:45:50|11914.3|11913.3|11921.4|11920.4|11922|11921|11914.3|11913.3|85
1652982360000|2022-05-19 17:46:00|11922.8|11921.8|11915.8|11914.8|11923.8|11922.8|11915.2|11914.2|179
1652982370000|2022-05-19 17:46:10|11915.9|11914.9|11914.4|11913.4|11917.7|11916.7|11912.9|11911.9|77
1652982380000|2022-05-19 17:46:20|11914.3|11913.3|11916.7|11915.7|11917.5|11916.5|11913.2|11912.2|68
1652982390000|2022-05-19 17:46:30|11916.9|11915.9|11909.9|11908.9|11916.9|11915.9|11908.2|11907.2|127
1652982400000|2022-05-19 17:46:40|11910.7|11909.7|11912|11911|11912.7|11911.7|11908.9|11907.9|61
1652982410000|2022-05-19 17:46:50|11913.3|11912.3|11905.9|11904.9|11913.4|11912.4|11905.9|11904.9|117
1652982420000|2022-05-19 17:47:00|11906.5|11905.5|11900.2|11899.2|11906.7|11905.7|11900.2|11899.2|150
1652982430000|2022-05-19 17:47:10|11900.3|11899.3|11905.2|11904.2|11905.9|11904.9|11896.8|11895.8|241
1652982440000|2022-05-19 17:47:20|11904.9|11903.9|11902.7|11901.7|11905.5|11904.5|11901.4|11900.4|110
1652982450000|2022-05-19 17:47:30|11902.4|11901.4|11899.7|11898.7|11902.8|11901.8|11897.9|11896.9|102
1652982460000|2022-05-19 17:47:40|11899.5|11898.5|11884.7|11883.7|11899.5|11898.5|11882.9|11881.9|349
1652982470000|2022-05-19 17:47:50|11884.8|11883.8|11881.3|11880.3|11885.8|11884.8|11879.2|11878.2|341
1652982480000|2022-05-19 17:48:00|11881.7|11880.7|11874.7|11873.7|11884.4|11883.4|11873.9|11872.9|327
1652982490000|2022-05-19 17:48:10|11874.4|11873.4|11869.7|11868.7|11874.4|11873.4|11868.2|11867.2|304
1652982500000|2022-05-19 17:48:20|11869.4|11868.4|11869.7|11868.7|11869.9|11868.9|11865.4|11864.4|202
1652982510000|2022-05-19 17:48:30|11869.8|11868.8|11869.2|11868.2|11873|11872|11866.2|11865.2|227
1652982520000|2022-05-19 17:48:40|11869.4|11868.4|11870.2|11869.2|11872.5|11871.5|11867.5|11866.5|122
1652982530000|2022-05-19 17:48:50|11870.4|11869.4|11866.4|11865.4|11870.5|11869.5|11864.7|11863.7|205
1652982540000|2022-05-19 17:49:00|11866.9|11865.9|11873.2|11872.2|11873.5|11872.5|11866|11865|199
1652982550000|2022-05-19 17:49:10|11872.2|11871.2|11868.3|11867.3|11872.7|11871.7|11868|11867|209
1652982560000|2022-05-19 17:49:20|11868.4|11867.4|11863.3|11862.3|11868.5|11867.5|11860.4|11859.4|364
1652982570000|2022-05-19 17:49:30|11863.4|11862.4|11863.7|11862.7|11865.2|11864.2|11860|11859|339
1652982580000|2022-05-19 17:49:40|11862.4|11861.4|11856.2|11855.2|11862.9|11861.9|11853.4|11852.4|389
1652982590000|2022-05-19 17:49:50|11856.5|11855.5|11858.3|11857.3|11858.5|11857.5|11852.2|11851.2|181
1652982600000|2022-05-19 17:50:00|11858|11857|11859.4|11858.4|11862|11861|11855.3|11854.3|240
1652982610000|2022-05-19 17:50:10|11860|11859|11865.5|11864.5|11866|11865|11859.3|11858.3|197
1652982620000|2022-05-19 17:50:20|11865.4|11864.4|11863.5|11862.5|11865.7|11864.7|11861.4|11860.4|105
1652982630000|2022-05-19 17:50:30|11863.4|11862.4|11872.2|11871.2|11872.8|11871.8|11862.8|11861.8|180
1652982640000|2022-05-19 17:50:40|11871.8|11870.8|11867.9|11866.9|11874.7|11873.7|11865.5|11864.5|150
1652982650000|2022-05-19 17:50:50|11868.2|11867.2|11871.7|11870.7|11872.4|11871.4|11866.4|11865.4|58
1652982660000|2022-05-19 17:51:00|11871.4|11870.4|11872.7|11871.7|11873.7|11872.7|11869|11868|77
1652982670000|2022-05-19 17:51:10|11872.2|11871.2|11877.7|11876.7|11878.3|11877.3|11871|11870|156
1652982680000|2022-05-19 17:51:20|11877.8|11876.8|11874.2|11873.2|11877.8|11876.8|11873.4|11872.4|134
1652982690000|2022-05-19 17:51:30|11874|11873|11876.7|11875.7|11878.4|11877.4|11873.4|11872.4|112
1652982700000|2022-05-19 17:51:40|11876.4|11875.4|11880.8|11879.8|11881.2|11880.2|11875.4|11874.4|165
1652982710000|2022-05-19 17:51:50|11880.7|11879.7|11883.7|11882.7|11891.7|11890.7|11880.2|11879.2|308
1652982720000|2022-05-19 17:52:00|11882.9|11881.9|11878.2|11877.2|11885.4|11884.4|11874.5|11873.5|211
1652982730000|2022-05-19 17:52:10|11878|11877|11886.4|11885.4|11888.8|11887.8|11876|11875|139
1652982740000|2022-05-19 17:52:20|11886.2|11885.2|11882.5|11881.5|11889.4|11888.4|11881.9|11880.9|109
1652982750000|2022-05-19 17:52:30|11882.4|11881.4|11891.2|11890.2|11892.3|11891.3|11879.9|11878.9|518
1652982760000|2022-05-19 17:52:40|11891.4|11890.4|11895.9|11894.9|11902|11901|11891.4|11890.4|439
1652982770000|2022-05-19 17:52:50|11895.4|11894.4|11894.9|11893.9|11902.5|11901.5|11893.4|11892.4|248
1652982780000|2022-05-19 17:53:00|11895.2|11894.2|11902.5|11901.5|11902.9|11901.9|11891.2|11890.2|188
1652982790000|2022-05-19 17:53:10|11902.3|11901.3|11900.9|11899.9|11902.4|11901.4|11899.7|11898.7|163
1652982800000|2022-05-19 17:53:20|11900.7|11899.7|11901.7|11900.7|11904|11903|11899.3|11898.3|106
1652982810000|2022-05-19 17:53:30|11901.5|11900.5|11899.4|11898.4|11903|11902|11897.8|11896.8|94
1652982820000|2022-05-19 17:53:40|11899.5|11898.5|11895.7|11894.7|11899.7|11898.7|11894.4|11893.4|130
1652982830000|2022-05-19 17:53:50|11895.8|11894.8|11892.7|11891.7|11895.8|11894.8|11890.3|11889.3|128
1652982840000|2022-05-19 17:54:00|11893.7|11892.7|11899.2|11898.2|11899.9|11898.9|11892.7|11891.7|93
1652982850000|2022-05-19 17:54:10|11899.9|11898.9|11905.3|11904.3|11907|11906|11899.2|11898.2|274
1652982860000|2022-05-19 17:54:20|11904.8|11903.8|11905.4|11904.4|11914.4|11913.4|11904.8|11903.8|447
1652982870000|2022-05-19 17:54:30|11905.2|11904.2|11913.9|11912.9|11914.2|11913.2|11904.5|11903.5|145
1652982880000|2022-05-19 17:54:40|11914.2|11913.2|11913.7|11912.7|11922.4|11921.4|11912.7|11911.7|378
1652982890000|2022-05-19 17:54:50|11913.9|11912.9|11915.3|11914.3|11917.3|11916.3|11911.4|11910.4|176
1652982900000|2022-05-19 17:55:00|11915.5|11914.5|11925.2|11924.2|11927|11926|11915.4|11914.4|323
1652982910000|2022-05-19 17:55:10|11925.9|11924.9|11939.2|11938.2|11940.2|11939.2|11924.9|11923.9|755
1652982920000|2022-05-19 17:55:20|11938.3|11937.3|11943.9|11942.9|11945.9|11944.9|11938.3|11937.3|356
1652982930000|2022-05-19 17:55:30|11943.4|11942.4|11943.3|11942.3|11952.5|11951.5|11943|11942|388
1652982940000|2022-05-19 17:55:40|11942.7|11941.7|11947.9|11946.9|11948.2|11947.2|11940.9|11939.9|158
1652982950000|2022-05-19 17:55:50|11947.7|11946.7|11946.7|11945.7|11949.4|11948.4|11944.9|11943.9|178
1652982960000|2022-05-19 17:56:00|11946.8|11945.8|11957.4|11956.4|11960.3|11959.3|11945.7|11944.7|465
1652982970000|2022-05-19 17:56:10|11957.9|11956.9|11965.5|11964.5|11965.9|11964.9|11957.8|11956.8|360
1652982980000|2022-05-19 17:56:20|11966.2|11965.2|11969.2|11968.2|11971|11970|11963.9|11962.9|428
1652982990000|2022-05-19 17:56:30|11969|11968|11964.4|11963.4|11972.2|11971.2|11962.7|11961.7|290
1652983000000|2022-05-19 17:56:40|11964.7|11963.7|11968.9|11967.9|11969.3|11968.3|11959.9|11958.9|237
1652983010000|2022-05-19 17:56:50|11968.4|11967.4|11973.2|11972.2|11974.9|11973.9|11967.7|11966.7|269
1652983020000|2022-05-19 17:57:00|11972.8|11971.8|11972.5|11971.5|11977.3|11976.3|11971.7|11970.7|334
1652983030000|2022-05-19 17:57:10|11972.3|11971.3|11967.8|11966.8|11973.5|11972.5|11967.2|11966.2|347
1652983040000|2022-05-19 17:57:20|11969.4|11968.4|11973.8|11972.8|11977.7|11976.7|11965.9|11964.9|705
1652983050000|2022-05-19 17:57:30|11973.9|11972.9|11984.3|11983.3|11984.4|11983.4|11973.4|11972.4|349
1652983060000|2022-05-19 17:57:40|11984.4|11983.4|11982|11981|11988.7|11987.7|11980.7|11979.7|358
1652983070000|2022-05-19 17:57:50|11982.2|11981.2|11983.9|11982.9|11985.4|11984.4|11979.8|11978.8|177
1652983080000|2022-05-19 17:58:00|11983.8|11982.8|11984|11983|11985.5|11984.5|11982.3|11981.3|134
1652983090000|2022-05-19 17:58:10|11983.5|11982.5|11976.4|11975.4|11986.2|11985.2|11975.7|11974.7|232
1652983100000|2022-05-19 17:58:20|11976.2|11975.2|11972.9|11971.9|11979.4|11978.4|11971.7|11970.7|175
1652983110000|2022-05-19 17:58:30|11972.7|11971.7|11980.2|11979.2|11982|11981|11969.9|11968.9|297
1652983120000|2022-05-19 17:58:40|11980.3|11979.3|11974.2|11973.2|11981|11980|11974.2|11973.2|110
1652983130000|2022-05-19 17:58:50|11974.4|11973.4|11973.8|11972.8|11975.8|11974.8|11971.4|11970.4|165
1652983140000|2022-05-19 17:59:00|11973.9|11972.9|11971.8|11970.8|11974.4|11973.4|11970.7|11969.7|120
1652983150000|2022-05-19 17:59:10|11971.9|11970.9|11973.2|11972.2|11974.5|11973.5|11970.8|11969.8|135
1652983160000|2022-05-19 17:59:20|11973.3|11972.3|11963.8|11962.8|11973.3|11972.3|11963.2|11962.2|385
1652983170000|2022-05-19 17:59:30|11962.8|11961.8|11967.9|11966.9|11971.4|11970.4|11962.8|11961.8|163
1652983180000|2022-05-19 17:59:40|11966.7|11965.7|11971.7|11970.7|11972.4|11971.4|11964.7|11963.7|121
1652983190000|2022-05-19 17:59:50|11971.8|11970.8|11973.2|11972.2|11974.3|11973.3|11969.9|11968.9|146
1652983200000|2022-05-19 18:00:00|11971.9|11970.9|11969.2|11968.2|11977.7|11976.7|11967.9|11966.9|225
1652983210000|2022-05-19 18:00:10|11968.9|11967.9|11967.5|11966.5|11973.3|11972.3|11965.2|11964.2|146
1652983220000|2022-05-19 18:00:20|11967.4|11966.4|11961.4|11960.4|11968.9|11967.9|11960.5|11959.5|317
1652983230000|2022-05-19 18:00:30|11961.7|11960.7|11957.7|11956.7|11962.7|11961.7|11954.9|11953.9|353
1652983240000|2022-05-19 18:00:40|11957.4|11956.4|11956.7|11955.7|11960.5|11959.5|11955.4|11954.4|346
1652983250000|2022-05-19 18:00:50|11956.9|11955.9|11955.2|11954.2|11959.3|11958.3|11951|11950|296
1652983260000|2022-05-19 18:01:00|11955.7|11954.7|11952.4|11951.4|11956.5|11955.5|11948.9|11947.9|280
1652983270000|2022-05-19 18:01:10|11952.2|11951.2|11947.9|11946.9|11958.7|11957.7|11947.9|11946.9|201
1652983280000|2022-05-19 18:01:20|11948.2|11947.2|11955.7|11954.7|11956.2|11955.2|11947.2|11946.2|175
1652983290000|2022-05-19 18:01:30|11955.9|11954.9|11952|11951|11958.8|11957.8|11951.7|11950.7|157
1652983300000|2022-05-19 18:01:40|11951.9|11950.9|11938.2|11937.2|11951.9|11950.9|11937.4|11936.4|482
1652983310000|2022-05-19 18:01:50|11940.4|11939.4|11938.9|11937.9|11942.2|11941.2|11937.4|11936.4|265
1652983320000|2022-05-19 18:02:00|11939|11938|11943.4|11942.4|11948.5|11947.5|11938.7|11937.7|239
1652983330000|2022-05-19 18:02:10|11943.7|11942.7|11950.7|11949.7|11950.9|11949.9|11943.7|11942.7|145
1652983340000|2022-05-19 18:02:20|11951.4|11950.4|11952.2|11951.2|11956.3|11955.3|11949.5|11948.5|275
1652983350000|2022-05-19 18:02:30|11952.4|11951.4|11954.8|11953.8|11956.2|11955.2|11951.7|11950.7|128
1652983360000|2022-05-19 18:02:40|11954.9|11953.9|11953.4|11952.4|11959|11958|11953|11952|242
1652983370000|2022-05-19 18:02:50|11953.7|11952.7|11951.7|11950.7|11954.9|11953.9|11950.7|11949.7|130
1652983380000|2022-05-19 18:03:00|11951.4|11950.4|11944.9|11943.9|11956.2|11955.2|11944.4|11943.4|166
1652983390000|2022-05-19 18:03:10|11945.2|11944.2|11947.2|11946.2|11948.9|11947.9|11942.2|11941.2|140
1652983400000|2022-05-19 18:03:20|11947.3|11946.3|11941.7|11940.7|11948.7|11947.7|11938.8|11937.8|188
1652983410000|2022-05-19 18:03:30|11940.9|11939.9|11938.2|11937.2|11944.8|11943.8|11937.3|11936.3|267
1652983420000|2022-05-19 18:03:40|11937.7|11936.7|11934.7|11933.7|11937.8|11936.8|11931.7|11930.7|241
1652983430000|2022-05-19 18:03:50|11934.4|11933.4|11932.7|11931.7|11936.4|11935.4|11931.3|11930.3|175
1652983440000|2022-05-19 18:04:00|11933.2|11932.2|11937.4|11936.4|11938.9|11937.9|11932.4|11931.4|178
1652983450000|2022-05-19 18:04:10|11937.7|11936.7|11925.7|11924.7|11937.7|11936.7|11921.8|11920.8|300
1652983460000|2022-05-19 18:04:20|11925.2|11924.2|11929.8|11928.8|11933.4|11932.4|11924.4|11923.4|177
1652983470000|2022-05-19 18:04:30|11929.7|11928.7|11936.2|11935.2|11938.3|11937.3|11929.4|11928.4|326
1652983480000|2022-05-19 18:04:40|11936.3|11935.3|11938.7|11937.7|11940.4|11939.4|11936.2|11935.2|110
1652983490000|2022-05-19 18:04:50|11939|11938|11932.4|11931.4|11940.4|11939.4|11931.7|11930.7|135
1652983500000|2022-05-19 18:05:00|11932.3|11931.3|11930.4|11929.4|11933|11932|11924.3|11923.3|259
1652983510000|2022-05-19 18:05:10|11929.5|11928.5|11931.4|11930.4|11932.7|11931.7|11929|11928|227
1652983520000|2022-05-19 18:05:20|11931.2|11930.2|11930|11929|11932.7|11931.7|11928.3|11927.3|132
1652983530000|2022-05-19 18:05:30|11929.7|11928.7|11930.7|11929.7|11932.7|11931.7|11928.2|11927.2|143
1652983540000|2022-05-19 18:05:40|11930.8|11929.8|11930.5|11929.5|11932.9|11931.9|11928.4|11927.4|180
1652983550000|2022-05-19 18:05:50|11930.4|11929.4|11926.7|11925.7|11934.2|11933.2|11926.7|11925.7|111
1652983560000|2022-05-19 18:06:00|11924.8|11923.8|11921.2|11920.2|11925.7|11924.7|11920.5|11919.5|248
1652983570000|2022-05-19 18:06:10|11920.9|11919.9|11924.5|11923.5|11925.5|11924.5|11920.4|11919.4|128
1652983580000|2022-05-19 18:06:20|11924.9|11923.9|11918.7|11917.7|11927.9|11926.9|11918.4|11917.4|225
1652983590000|2022-05-19 18:06:30|11918.9|11917.9|11916.9|11915.9|11920.9|11919.9|11913.8|11912.8|508
1652983600000|2022-05-19 18:06:40|11917.3|11916.3|11909|11908|11917.3|11916.3|11909|11908|307
1652983610000|2022-05-19 18:06:50|11907.4|11906.4|11908.9|11907.9|11910.2|11909.2|11902.4|11901.4|358
1652983620000|2022-05-19 18:07:00|11908.7|11907.7|11914.3|11913.3|11918.2|11917.2|11908.4|11907.4|524
1652983630000|2022-05-19 18:07:10|11914|11913|11912.5|11911.5|11918.7|11917.7|11910.8|11909.8|262
1652983640000|2022-05-19 18:07:20|11911.9|11910.9|11923.4|11922.4|11924.7|11923.7|11911.9|11910.9|220
1652983650000|2022-05-19 18:07:30|11923.7|11922.7|11927.2|11926.2|11931.5|11930.5|11923.7|11922.7|262
1652983660000|2022-05-19 18:07:40|11926.9|11925.9|11924.2|11923.2|11926.9|11925.9|11920.7|11919.7|132
1652983670000|2022-05-19 18:07:50|11924.9|11923.9|11932.4|11931.4|11932.4|11931.4|11924.4|11923.4|149
1652983680000|2022-05-19 18:08:00|11932.8|11931.8|11923.8|11922.8|11933.4|11932.4|11922.5|11921.5|151
1652983690000|2022-05-19 18:08:10|11923.9|11922.9|11922|11921|11924.9|11923.9|11919|11918|184
1652983700000|2022-05-19 18:08:20|11922.2|11921.2|11925.7|11924.7|11925.8|11924.8|11917.5|11916.5|119
1652983710000|2022-05-19 18:08:30|11925.4|11924.4|11930.5|11929.5|11931.2|11930.2|11925.4|11924.4|122
1652983720000|2022-05-19 18:08:40|11930.4|11929.4|11930.2|11929.2|11932.5|11931.5|11928.5|11927.5|109
1652983730000|2022-05-19 18:08:50|11930|11929|11932.2|11931.2|11932.3|11931.3|11926.5|11925.5|117
1652983740000|2022-05-19 18:09:00|11932|11931|11929.7|11928.7|11936.5|11935.5|11929.7|11928.7|181
1652983750000|2022-05-19 18:09:10|11929.4|11928.4|11932.2|11931.2|11932.8|11931.8|11926.7|11925.7|82
1652983760000|2022-05-19 18:09:20|11931.7|11930.7|11935.7|11934.7|11936.4|11935.4|11931.7|11930.7|127
1652983770000|2022-05-19 18:09:30|11935.8|11934.8|11933.9|11932.9|11937|11936|11932|11931|121
1652983780000|2022-05-19 18:09:40|11933.7|11932.7|11928.7|11927.7|11935.9|11934.9|11927.2|11926.2|125
1652983790000|2022-05-19 18:09:50|11928.5|11927.5|11931.5|11930.5|11932.9|11931.9|11927|11926|56
1652983800000|2022-05-19 18:10:00|11931.9|11930.9|11935.8|11934.8|11936|11935|11931.9|11930.9|136
1652983810000|2022-05-19 18:10:10|11935.9|11934.9|11935|11934|11937.5|11936.5|11933|11932|130
1652983820000|2022-05-19 18:10:20|11935.2|11934.2|11937|11936|11937.2|11936.2|11932.3|11931.3|104
1652983830000|2022-05-19 18:10:30|11936.9|11935.9|11950.9|11949.9|11951.4|11950.4|11936.9|11935.9|561
1652983840000|2022-05-19 18:10:40|11951.2|11950.2|11946.4|11945.4|11955|11954|11945.7|11944.7|233
1652983850000|2022-05-19 18:10:50|11947|11946|11938.7|11937.7|11949.7|11948.7|11938.2|11937.2|239
1652983860000|2022-05-19 18:11:00|11939.2|11938.2|11946.4|11945.4|11952.3|11951.3|11939.2|11938.2|213
1652983870000|2022-05-19 18:11:10|11946.5|11945.5|11946.4|11945.4|11949.7|11948.7|11943.9|11942.9|110
1652983880000|2022-05-19 18:11:20|11946.7|11945.7|11950.2|11949.2|11953.9|11952.9|11945.2|11944.2|127
1652983890000|2022-05-19 18:11:30|11949.4|11948.4|11950.4|11949.4|11953.3|11952.3|11949.2|11948.2|141
1652983900000|2022-05-19 18:11:40|11950.5|11949.5|11946.9|11945.9|11950.5|11949.5|11945.3|11944.3|77
1652983910000|2022-05-19 18:11:50|11946.7|11945.7|11948.7|11947.7|11950.8|11949.8|11946.2|11945.2|83
1652983920000|2022-05-19 18:12:00|11948.8|11947.8|11951.9|11950.9|11954.7|11953.7|11948.8|11947.8|111
1652983930000|2022-05-19 18:12:10|11953|11952|11955|11954|11956.7|11955.7|11950|11949|152
1652983940000|2022-05-19 18:12:20|11952.8|11951.8|11944.2|11943.2|11953.2|11952.2|11944.2|11943.2|166
1652983950000|2022-05-19 18:12:30|11943.9|11942.9|11944.9|11943.9|11946.8|11945.8|11940.9|11939.9|171
1652983960000|2022-05-19 18:12:40|11945.2|11944.2|11952.7|11951.7|11952.7|11951.7|11943|11942|99
1652983970000|2022-05-19 18:12:50|11952.4|11951.4|11953.5|11952.5|11956.3|11955.3|11951.7|11950.7|133
1652983980000|2022-05-19 18:13:00|11953.9|11952.9|11957.9|11956.9|11960.5|11959.5|11952.9|11951.9|204
1652983990000|2022-05-19 18:13:10|11958.2|11957.2|11951.9|11950.9|11958.9|11957.9|11950.7|11949.7|111
1652984000000|2022-05-19 18:13:20|11952.2|11951.2|11944.2|11943.2|11953|11952|11943.7|11942.7|142
1652984010000|2022-05-19 18:13:30|11943.9|11942.9|11939.8|11938.8|11945|11944|11935.2|11934.2|213
1652984020000|2022-05-19 18:13:40|11940.7|11939.7|11932.9|11931.9|11942.3|11941.3|11931.2|11930.2|200
1652984030000|2022-05-19 18:13:50|11932.4|11931.4|11928.9|11927.9|11936.3|11935.3|11927.2|11926.2|221
1652984040000|2022-05-19 18:14:00|11928.8|11927.8|11926.9|11925.9|11928.8|11927.8|11920.8|11919.8|385
1652984050000|2022-05-19 18:14:10|11927.2|11926.2|11932.2|11931.2|11934.2|11933.2|11926.4|11925.4|203
1652984060000|2022-05-19 18:14:20|11931.2|11930.2|11937.4|11936.4|11938.4|11937.4|11930.7|11929.7|112
1652984070000|2022-05-19 18:14:30|11937.7|11936.7|11942.9|11941.9|11943.5|11942.5|11937.2|11936.2|130
1652984080000|2022-05-19 18:14:40|11942.7|11941.7|11942.4|11941.4|11945.2|11944.2|11940.2|11939.2|119
1652984090000|2022-05-19 18:14:50|11942.2|11941.2|11942.5|11941.5|11945.7|11944.7|11940.7|11939.7|92
1652984100000|2022-05-19 18:15:00|11942.2|11941.2|11946.7|11945.7|11949.7|11948.7|11942.2|11941.2|220
1652984110000|2022-05-19 18:15:10|11946.8|11945.8|11950.3|11949.3|11953.2|11952.2|11945.7|11944.7|94
1652984120000|2022-05-19 18:15:20|11950.7|11949.7|11949.9|11948.9|11953.4|11952.4|11946.4|11945.4|107
1652984130000|2022-05-19 18:15:30|11949.8|11948.8|11951.8|11950.8|11954.5|11953.5|11949.2|11948.2|124
1652984140000|2022-05-19 18:15:40|11951.9|11950.9|11948.4|11947.4|11953.9|11952.9|11947.7|11946.7|135
1652984150000|2022-05-19 18:15:50|11948.7|11947.7|11949.9|11948.9|11949.9|11948.9|11944.3|11943.3|143
1652984160000|2022-05-19 18:16:00|11949.8|11948.8|11953.2|11952.2|11955.2|11954.2|11949.5|11948.5|157
1652984170000|2022-05-19 18:16:10|11952.4|11951.4|11948.9|11947.9|11954.5|11953.5|11948.9|11947.9|71
1652984180000|2022-05-19 18:16:20|11950.4|11949.4|11954.4|11953.4|11954.8|11953.8|11948.4|11947.4|98
1652984190000|2022-05-19 18:16:30|11954.5|11953.5|11963.9|11962.9|11965.2|11964.2|11954.5|11953.5|423
1652984200000|2022-05-19 18:16:40|11964|11963|11956.9|11955.9|11965.3|11964.3|11956.5|11955.5|188
1652984210000|2022-05-19 18:16:50|11956.7|11955.7|11947.3|11946.3|11956.9|11955.9|11946.9|11945.9|186
1652984220000|2022-05-19 18:17:00|11946.4|11945.4|11939.2|11938.2|11949.9|11948.9|11939.2|11938.2|307
1652984230000|2022-05-19 18:17:10|11936.9|11935.9|11932.9|11931.9|11942.4|11941.4|11932.2|11931.2|340
1652984240000|2022-05-19 18:17:20|11932.7|11931.7|11938.8|11937.8|11940.4|11939.4|11926.4|11925.4|361
1652984250000|2022-05-19 18:17:30|11938.5|11937.5|11938.2|11937.2|11942.2|11941.2|11936.9|11935.9|145
1652984260000|2022-05-19 18:17:40|11937.7|11936.7|11934.5|11933.5|11941.4|11940.4|11933.3|11932.3|148
1652984270000|2022-05-19 18:17:50|11934.7|11933.7|11940.9|11939.9|11941.9|11940.9|11931.4|11930.4|95
1652984280000|2022-05-19 18:18:00|11941.2|11940.2|11933.9|11932.9|11942.3|11941.3|11930.4|11929.4|132
1652984290000|2022-05-19 18:18:10|11934.4|11933.4|11932.7|11931.7|11934.9|11933.9|11928.7|11927.7|126
1652984300000|2022-05-19 18:18:20|11932.4|11931.4|11929.7|11928.7|11936.4|11935.4|11927.4|11926.4|147
1652984310000|2022-05-19 18:18:30|11930|11929|11931.7|11930.7|11931.8|11930.8|11927.9|11926.9|119
1652984320000|2022-05-19 18:18:40|11932.5|11931.5|11931.9|11930.9|11932.5|11931.5|11928|11927|105
1652984330000|2022-05-19 18:18:50|11932.2|11931.2|11932.4|11931.4|11937|11936|11929.7|11928.7|119
1652984340000|2022-05-19 18:19:00|11932.7|11931.7|11927.9|11926.9|11936.5|11935.5|11925|11924|148
1652984350000|2022-05-19 18:19:10|11928.2|11927.2|11927.9|11926.9|11928.7|11927.7|11921.2|11920.2|206
1652984360000|2022-05-19 18:19:20|11928|11927|11933.2|11932.2|11934.7|11933.7|11928|11927|130
1652984370000|2022-05-19 18:19:30|11933|11932|11935.9|11934.9|11939.7|11938.7|11933|11932|118
1652984380000|2022-05-19 18:19:40|11936.4|11935.4|11929|11928|11936.9|11935.9|11927.2|11926.2|139
1652984390000|2022-05-19 18:19:50|11928.9|11927.9|11924.9|11923.9|11928.9|11927.9|11922.8|11921.8|121
1652984400000|2022-05-19 18:20:00|11925|11924|11915.7|11914.7|11927.7|11926.7|11914.9|11913.9|300
1652984410000|2022-05-19 18:20:10|11915.4|11914.4|11923.4|11922.4|11924|11923|11913.5|11912.5|185
1652984420000|2022-05-19 18:20:20|11923.8|11922.8|11927.9|11926.9|11928.3|11927.3|11922.7|11921.7|164
1652984430000|2022-05-19 18:20:30|11928|11927|11934|11933|11934.9|11933.9|11928|11927|171
1652984440000|2022-05-19 18:20:40|11934.2|11933.2|11937.7|11936.7|11941|11940|11932.3|11931.3|380
1652984450000|2022-05-19 18:20:50|11937.8|11936.8|11941.5|11940.5|11941.5|11940.5|11936.4|11935.4|132
1652984460000|2022-05-19 18:21:00|11943.7|11942.7|11941.7|11940.7|11948.7|11947.7|11941.2|11940.2|281
1652984470000|2022-05-19 18:21:10|11941.5|11940.5|11941|11940|11946.9|11945.9|11940.3|11939.3|153
1652984480000|2022-05-19 18:21:20|11940.9|11939.9|11934.9|11933.9|11941.2|11940.2|11933.4|11932.4|208
1652984490000|2022-05-19 18:21:30|11934.8|11933.8|11943.2|11942.2|11945.5|11944.5|11934.8|11933.8|122
1652984500000|2022-05-19 18:21:40|11943.4|11942.4|11945.4|11944.4|11947.3|11946.3|11942.2|11941.2|94
1652984510000|2022-05-19 18:21:50|11945.7|11944.7|11948.7|11947.7|11949.7|11948.7|11943.5|11942.5|97
1652984520000|2022-05-19 18:22:00|11948.4|11947.4|11951.4|11950.4|11954.7|11953.7|11948.4|11947.4|261
1652984530000|2022-05-19 18:22:10|11952|11951|11946.8|11945.8|11952|11951|11943.7|11942.7|187
1652984540000|2022-05-19 18:22:20|11946.9|11945.9|11955.2|11954.2|11955.9|11954.9|11945.9|11944.9|194
1652984550000|2022-05-19 18:22:30|11955.3|11954.3|11952.2|11951.2|11956.9|11955.9|11950.3|11949.3|117
1652984560000|2022-05-19 18:22:40|11953.5|11952.5|11950.5|11949.5|11958|11957|11949.9|11948.9|118
1652984570000|2022-05-19 18:22:50|11950.7|11949.7|11948.2|11947.2|11952|11951|11946|11945|112
1652984580000|2022-05-19 18:23:00|11948.3|11947.3|11942.5|11941.5|11949.9|11948.9|11942.5|11941.5|130
1652984590000|2022-05-19 18:23:10|11942.2|11941.2|11943.7|11942.7|11945.7|11944.7|11938.8|11937.8|167
1652984600000|2022-05-19 18:23:20|11944.9|11943.9|11938.8|11937.8|11944.9|11943.9|11934|11933|171
1652984610000|2022-05-19 18:23:30|11938.9|11937.9|11939.7|11938.7|11940.7|11939.7|11936.9|11935.9|58
1652984620000|2022-05-19 18:23:40|11939.5|11938.5|11938.4|11937.4|11940.8|11939.8|11936.9|11935.9|80
1652984630000|2022-05-19 18:23:50|11938.9|11937.9|11944.9|11943.9|11944.9|11943.9|11938.9|11937.9|114
1652984640000|2022-05-19 18:24:00|11945|11944|11937.9|11936.9|11945.5|11944.5|11936.7|11935.7|245
1652984650000|2022-05-19 18:24:10|11937.8|11936.8|11934.2|11933.2|11942.2|11941.2|11932.3|11931.3|129
1652984660000|2022-05-19 18:24:20|11934.7|11933.7|11940.3|11939.3|11940.4|11939.4|11934.7|11933.7|61
1652984670000|2022-05-19 18:24:30|11940.4|11939.4|11937.7|11936.7|11942.4|11941.4|11937.3|11936.3|93
1652984680000|2022-05-19 18:24:40|11937.8|11936.8|11941.9|11940.9|11942.3|11941.3|11935|11934|78
1652984690000|2022-05-19 18:24:50|11942.5|11941.5|11942|11941|11944|11943|11939.9|11938.9|65
1652984700000|2022-05-19 18:25:00|11942.7|11941.7|11942.2|11941.2|11946.4|11945.4|11941.4|11940.4|142
1652984710000|2022-05-19 18:25:10|11942.3|11941.3|11945|11944|11945.4|11944.4|11939.4|11938.4|64
1652984720000|2022-05-19 18:25:20|11945.4|11944.4|11943.7|11942.7|11948.7|11947.7|11942.7|11941.7|75
1652984730000|2022-05-19 18:25:30|11943.8|11942.8|11944.2|11943.2|11948|11947|11942.7|11941.7|66
1652984740000|2022-05-19 18:25:40|11944.3|11943.3|11940.7|11939.7|11944.3|11943.3|11939.4|11938.4|92
1652984750000|2022-05-19 18:25:50|11941|11940|11940.4|11939.4|11941|11940|11938.7|11937.7|59
1652984760000|2022-05-19 18:26:00|11940.2|11939.2|11937.9|11936.9|11942.8|11941.8|11936.5|11935.5|142
1652984770000|2022-05-19 18:26:10|11937.7|11936.7|11923.7|11922.7|11937.7|11936.7|11922.9|11921.9|353
1652984780000|2022-05-19 18:26:20|11923.4|11922.4|11927.4|11926.4|11927.9|11926.9|11923|11922|165
1652984790000|2022-05-19 18:26:30|11926.9|11925.9|11924.2|11923.2|11933.4|11932.4|11922.2|11921.2|166
1652984800000|2022-05-19 18:26:40|11924.5|11923.5|11925.8|11924.8|11928.8|11927.8|11923.4|11922.4|83
1652984810000|2022-05-19 18:26:50|11925.9|11924.9|11925.7|11924.7|11925.9|11924.9|11920.9|11919.9|124
1652984820000|2022-05-19 18:27:00|11926.2|11925.2|11931.5|11930.5|11931.5|11930.5|11919.7|11918.7|216
1652984830000|2022-05-19 18:27:10|11930.7|11929.7|11932.9|11931.9|11934.4|11933.4|11930|11929|131
1652984840000|2022-05-19 18:27:20|11932.8|11931.8|11921.2|11920.2|11932.8|11931.8|11919.9|11918.9|240
1652984850000|2022-05-19 18:27:30|11919|11918|11928.4|11927.4|11928.4|11927.4|11918|11917|254
1652984860000|2022-05-19 18:27:40|11929.2|11928.2|11934.2|11933.2|11935.5|11934.5|11928.4|11927.4|116
1652984870000|2022-05-19 18:27:50|11934|11933|11931.5|11930.5|11934|11933|11928.2|11927.2|57
1652984880000|2022-05-19 18:28:00|11931.7|11930.7|11930.9|11929.9|11936.4|11935.4|11929.4|11928.4|118
1652984890000|2022-05-19 18:28:10|11931.7|11930.7|11938.2|11937.2|11940.9|11939.9|11931.4|11930.4|103
1652984900000|2022-05-19 18:28:20|11937.9|11936.9|11939.9|11938.9|11941.7|11940.7|11936.7|11935.7|74
1652984910000|2022-05-19 18:28:30|11939.4|11938.4|11946.7|11945.7|11949.4|11948.4|11939.4|11938.4|200
1652984920000|2022-05-19 18:28:40|11947.2|11946.2|11948|11947|11949.5|11948.5|11943.4|11942.4|115
1652984930000|2022-05-19 18:28:50|11947.9|11946.9|11939.2|11938.2|11949.2|11948.2|11937.9|11936.9|164
1652984940000|2022-05-19 18:29:00|11939.4|11938.4|11940|11939|11940.9|11939.9|11936.2|11935.2|87
1652984950000|2022-05-19 18:29:10|11939.4|11938.4|11946.5|11945.5|11950|11949|11939.4|11938.4|209
1652984960000|2022-05-19 18:29:20|11946.2|11945.2|11947.4|11946.4|11948|11947|11941.9|11940.9|79
1652984970000|2022-05-19 18:29:30|11947.5|11946.5|11941.8|11940.8|11949.9|11948.9|11938.7|11937.7|124
1652984980000|2022-05-19 18:29:40|11942.4|11941.4|11939.7|11938.7|11942.9|11941.9|11937.2|11936.2|98
1652984990000|2022-05-19 18:29:50|11939.5|11938.5|11939.7|11938.7|11941.5|11940.5|11933.4|11932.4|152
1652985000000|2022-05-19 18:30:00|11938.9|11937.9|11929.7|11928.7|11939.4|11938.4|11928.5|11927.5|236
1652985010000|2022-05-19 18:30:10|11929.5|11928.5|11924.7|11923.7|11929.5|11928.5|11922.2|11921.2|192
1652985020000|2022-05-19 18:30:20|11924.9|11923.9|11929.7|11928.7|11931.4|11930.4|11923.2|11922.2|138
1652985030000|2022-05-19 18:30:30|11929.5|11928.5|11925|11924|11930.4|11929.4|11923.9|11922.9|96
1652985040000|2022-05-19 18:30:40|11924.8|11923.8|11930.8|11929.8|11930.8|11929.8|11924.4|11923.4|165
1652985050000|2022-05-19 18:30:50|11930.9|11929.9|11937|11936|11938.2|11937.2|11929.8|11928.8|166
1652985060000|2022-05-19 18:31:00|11936.9|11935.9|11940.9|11939.9|11941.2|11940.2|11934.7|11933.7|172
1652985070000|2022-05-19 18:31:10|11940.7|11939.7|11944.2|11943.2|11947|11946|11939.4|11938.4|223
1652985080000|2022-05-19 18:31:20|11943.9|11942.9|11942.5|11941.5|11943.9|11942.9|11938.7|11937.7|82
1652985090000|2022-05-19 18:31:30|11942.4|11941.4|11948.7|11947.7|11949.2|11948.2|11940.4|11939.4|305
1652985100000|2022-05-19 18:31:40|11948.5|11947.5|11950.4|11949.4|11951.5|11950.5|11943.3|11942.3|189
1652985110000|2022-05-19 18:31:50|11951.2|11950.2|11954.7|11953.7|11958|11957|11950.2|11949.2|292
1652985120000|2022-05-19 18:32:00|11954.8|11953.8|11953.4|11952.4|11960|11959|11952.9|11951.9|258
1652985130000|2022-05-19 18:32:10|11953.7|11952.7|11949.3|11948.3|11954.7|11953.7|11945.8|11944.8|154
1652985140000|2022-05-19 18:32:20|11949.4|11948.4|11946|11945|11950.3|11949.3|11945.8|11944.8|57
1652985150000|2022-05-19 18:32:30|11945|11944|11942.4|11941.4|11946.4|11945.4|11940.9|11939.9|153
1652985160000|2022-05-19 18:32:40|11942.7|11941.7|11934.4|11933.4|11943.9|11942.9|11932.4|11931.4|201
1652985170000|2022-05-19 18:32:50|11934.7|11933.7|11937.4|11936.4|11938|11937|11931.9|11930.9|135
1652985180000|2022-05-19 18:33:00|11937.7|11936.7|11930.9|11929.9|11939.7|11938.7|11930.4|11929.4|108
1652985190000|2022-05-19 18:33:10|11930.7|11929.7|11932.9|11931.9|11934.4|11933.4|11930.4|11929.4|57
1652985200000|2022-05-19 18:33:20|11933|11932|11940.9|11939.9|11940.9|11939.9|11932.7|11931.7|96
1652985210000|2022-05-19 18:33:30|11940.4|11939.4|11948.4|11947.4|11949.3|11948.3|11937.7|11936.7|131
1652985220000|2022-05-19 18:33:40|11947.7|11946.7|11941.9|11940.9|11951.2|11950.2|11941.9|11940.9|146
1652985230000|2022-05-19 18:33:50|11941.7|11940.7|11938.5|11937.5|11942.3|11941.3|11937.7|11936.7|97
1652985240000|2022-05-19 18:34:00|11938.9|11937.9|11941.2|11940.2|11942.7|11941.7|11936.7|11935.7|100
1652985250000|2022-05-19 18:34:10|11941.3|11940.3|11942.4|11941.4|11943.5|11942.5|11935.8|11934.8|140
1652985260000|2022-05-19 18:34:20|11942.7|11941.7|11944.4|11943.4|11945.9|11944.9|11939.9|11938.9|76
1652985270000|2022-05-19 18:34:30|11944.3|11943.3|11941.7|11940.7|11949.5|11948.5|11940.4|11939.4|122
1652985280000|2022-05-19 18:34:40|11941.5|11940.5|11942.9|11941.9|11943.4|11942.4|11937.4|11936.4|120
1652985290000|2022-05-19 18:34:50|11943.2|11942.2|11945.4|11944.4|11947.4|11946.4|11941.9|11940.9|96
1652985300000|2022-05-19 18:35:00|11945.2|11944.2|11939.3|11938.3|11947.9|11946.9|11938.5|11937.5|95
1652985310000|2022-05-19 18:35:10|11939.7|11938.7|11925.8|11924.8|11941.2|11940.2|11925.7|11924.7|309
1652985320000|2022-05-19 18:35:20|11926.7|11925.7|11934|11933|11934.4|11933.4|11925.7|11924.7|203
1652985330000|2022-05-19 18:35:30|11934.2|11933.2|11935.9|11934.9|11936.3|11935.3|11931.7|11930.7|129
1652985340000|2022-05-19 18:35:40|11935.7|11934.7|11939|11938|11939.2|11938.2|11935|11934|132
1652985350000|2022-05-19 18:35:50|11939.2|11938.2|11946.2|11945.2|11946.2|11945.2|11939.2|11938.2|132
1652985360000|2022-05-19 18:36:00|11946.3|11945.3|11939.7|11938.7|11950.4|11949.4|11938.7|11937.7|221
1652985370000|2022-05-19 18:36:10|11939.5|11938.5|11938.3|11937.3|11939.9|11938.9|11934.3|11933.3|118
1652985380000|2022-05-19 18:36:20|11938|11937|11947.9|11946.9|11947.9|11946.9|11938|11937|95
1652985390000|2022-05-19 18:36:30|11947.2|11946.2|11945.2|11944.2|11949.4|11948.4|11942.7|11941.7|71
1652985400000|2022-05-19 18:36:40|11945.3|11944.3|11952.2|11951.2|11952.7|11951.7|11944.7|11943.7|161
1652985410000|2022-05-19 18:36:50|11952.5|11951.5|11950.4|11949.4|11953.2|11952.2|11945.7|11944.7|134
1652985420000|2022-05-19 18:37:00|11950.7|11949.7|11959.2|11958.2|11959.3|11958.3|11950.2|11949.2|409
1652985430000|2022-05-19 18:37:10|11959.4|11958.4|11961.4|11960.4|11963|11962|11957.3|11956.3|242
1652985440000|2022-05-19 18:37:20|11961.3|11960.3|11962.2|11961.2|11962.2|11961.2|11959.2|11958.2|132
1652985450000|2022-05-19 18:37:30|11961.9|11960.9|11971.5|11970.5|11972.5|11971.5|11960.5|11959.5|536
1652985460000|2022-05-19 18:37:40|11971|11970|11981.9|11980.9|11984.4|11983.4|11971|11970|631
1652985470000|2022-05-19 18:37:50|11982.3|11981.3|11986.2|11985.2|11986.7|11985.7|11978.9|11977.9|253
1652985480000|2022-05-19 18:38:00|11986.4|11985.4|11996.5|11995.5|11997.3|11996.3|11982.8|11981.8|617
1652985490000|2022-05-19 18:38:10|11996.4|11995.4|12004.2|12003.2|12005.4|12004.4|11996.4|11995.4|426
1652985500000|2022-05-19 18:38:20|12003.4|12002.4|11997.7|11996.7|12003.9|12002.9|11996.3|11995.3|272
1652985510000|2022-05-19 18:38:30|11997.9|11996.9|11993.8|11992.8|11998.2|11997.2|11992.9|11991.9|262
1652985520000|2022-05-19 18:38:40|11993.5|11992.5|11997|11996|11997.5|11996.5|11988.8|11987.8|228
1652985530000|2022-05-19 18:38:50|11997.3|11996.3|11995.7|11994.7|12000.9|11999.9|11995|11994|233
1652985540000|2022-05-19 18:39:00|11995.2|11994.2|11985.3|11984.3|11995.2|11994.2|11983.7|11982.7|227
1652985550000|2022-05-19 18:39:10|11985.2|11984.2|11990.9|11989.9|11995.4|11994.4|11985.2|11984.2|169
1652985560000|2022-05-19 18:39:20|11990.8|11989.8|11990.4|11989.4|11993.4|11992.4|11989|11988|130
1652985570000|2022-05-19 18:39:30|11990.2|11989.2|11983.7|11982.7|11991.3|11990.3|11981.7|11980.7|169
1652985580000|2022-05-19 18:39:40|11983.9|11982.9|11987.9|11986.9|11988|11987|11979.7|11978.7|200
1652985590000|2022-05-19 18:39:50|11987.5|11986.5|11979.9|11978.9|11988.2|11987.2|11979.9|11978.9|95
1652985600000|2022-05-19 18:40:00|11980|11979|11976|11975|11980.8|11979.8|11971.2|11970.2|644
1652985610000|2022-05-19 18:40:10|11976.2|11975.2|11976|11975|11979.2|11978.2|11969|11968|463
1652985620000|2022-05-19 18:40:20|11976.4|11975.4|11976.7|11975.7|11977.9|11976.9|11970.2|11969.2|343
1652985630000|2022-05-19 18:40:30|11977.4|11976.4|11976.4|11975.4|11978.9|11977.9|11973.5|11972.5|231
1652985640000|2022-05-19 18:40:40|11977|11976|11975.4|11974.4|11978.8|11977.8|11972.2|11971.2|137
1652985650000|2022-05-19 18:40:50|11975.3|11974.3|11977.2|11976.2|11977.7|11976.7|11969.3|11968.3|128
1652985660000|2022-05-19 18:41:00|11976.7|11975.7|11967.3|11966.3|11976.7|11975.7|11966.4|11965.4|149
1652985670000|2022-05-19 18:41:10|11967.2|11966.2|11962.4|11961.4|11969.9|11968.9|11961.2|11960.2|275
1652985680000|2022-05-19 18:41:20|11962.2|11961.2|11964.2|11963.2|11964.9|11963.9|11954.8|11953.8|294
1652985690000|2022-05-19 18:41:30|11963.9|11962.9|11948.9|11947.9|11964.7|11963.7|11947.2|11946.2|363
1652985700000|2022-05-19 18:41:40|11948.7|11947.7|11939.9|11938.9|11948.9|11947.9|11939.8|11938.8|282
1652985710000|2022-05-19 18:41:50|11939.2|11938.2|11944.2|11943.2|11944.2|11943.2|11935|11934|271
1652985720000|2022-05-19 18:42:00|11944.7|11943.7|11939.9|11938.9|11944.7|11943.7|11935.7|11934.7|222
1652985730000|2022-05-19 18:42:10|11940.5|11939.5|11940.5|11939.5|11942.7|11941.7|11936.9|11935.9|193
1652985740000|2022-05-19 18:42:20|11941|11940|11947.3|11946.3|11949.9|11948.9|11940.4|11939.4|307
1652985750000|2022-05-19 18:42:30|11946.5|11945.5|11949.4|11948.4|11950.7|11949.7|11943.4|11942.4|155
1652985760000|2022-05-19 18:42:40|11949.5|11948.5|11947.4|11946.4|11950.9|11949.9|11940.9|11939.9|153
1652985770000|2022-05-19 18:42:50|11946.8|11945.8|11945.2|11944.2|11952.2|11951.2|11944.2|11943.2|181
1652985780000|2022-05-19 18:43:00|11945.5|11944.5|11943.7|11942.7|11946.2|11945.2|11938.9|11937.9|141
1652985790000|2022-05-19 18:43:10|11943.8|11942.8|11950.9|11949.9|11952.3|11951.3|11942.4|11941.4|171
1652985800000|2022-05-19 18:43:20|11951.2|11950.2|11946.2|11945.2|11953.2|11952.2|11945.9|11944.9|127
1652985810000|2022-05-19 18:43:30|11946|11945|11950.4|11949.4|11953.2|11952.2|11945.4|11944.4|98
1652985820000|2022-05-19 18:43:40|11950.7|11949.7|11953.9|11952.9|11955.2|11954.2|11950.7|11949.7|106
1652985830000|2022-05-19 18:43:50|11953.8|11952.8|11955.2|11954.2|11957.2|11956.2|11952.4|11951.4|133
1652985840000|2022-05-19 18:44:00|11955|11954|11956.4|11955.4|11960.2|11959.2|11950.5|11949.5|199
1652985850000|2022-05-19 18:44:10|11957.4|11956.4|11958.4|11957.4|11958.7|11957.7|11956|11955|110
1652985860000|2022-05-19 18:44:20|11957.9|11956.9|11961.4|11960.4|11961.7|11960.7|11957.9|11956.9|148
1652985870000|2022-05-19 18:44:30|11961.5|11960.5|11966.8|11965.8|11971.9|11970.9|11961.5|11960.5|342
1652985880000|2022-05-19 18:44:40|11966.3|11965.3|11973.2|11972.2|11975.9|11974.9|11965.7|11964.7|211
1652985890000|2022-05-19 18:44:50|11973.5|11972.5|11970.8|11969.8|11973.7|11972.7|11968.4|11967.4|172
1652985900000|2022-05-19 18:45:00|11971.2|11970.2|11959.9|11958.9|11977|11976|11959.9|11958.9|391
1652985910000|2022-05-19 18:45:10|11960.2|11959.2|11957.4|11956.4|11965.9|11964.9|11954.7|11953.7|158
1652985920000|2022-05-19 18:45:20|11957.7|11956.7|11967|11966|11968.4|11967.4|11957.4|11956.4|163
1652985930000|2022-05-19 18:45:30|11967.2|11966.2|11972.4|11971.4|11976.4|11975.4|11966.7|11965.7|543
1652985940000|2022-05-19 18:45:40|11971.7|11970.7|11968.9|11967.9|11971.9|11970.9|11962.7|11961.7|219
1652985950000|2022-05-19 18:45:50|11968.7|11967.7|11968.2|11967.2|11972.9|11971.9|11967.2|11966.2|101
1652985960000|2022-05-19 18:46:00|11968.9|11967.9|11968.7|11967.7|11969.5|11968.5|11961.9|11960.9|258
1652985970000|2022-05-19 18:46:10|11968.3|11967.3|11965.9|11964.9|11968.9|11967.9|11964.9|11963.9|176
1652985980000|2022-05-19 18:46:20|11966|11965|11978.4|11977.4|11978.5|11977.5|11964.3|11963.3|336
1652985990000|2022-05-19 18:46:30|11978.5|11977.5|11981.9|11980.9|11981.9|11980.9|11976.5|11975.5|218
1652986000000|2022-05-19 18:46:40|11980.9|11979.9|11969.2|11968.2|11981.4|11980.4|11967.4|11966.4|200
1652986010000|2022-05-19 18:46:50|11969.7|11968.7|11978.2|11977.2|11980.3|11979.3|11969.7|11968.7|135
1652986020000|2022-05-19 18:47:00|11978|11977|11978.2|11977.2|11980|11979|11972.7|11971.7|119
1652986030000|2022-05-19 18:47:10|11977.7|11976.7|11979.7|11978.7|11981.7|11980.7|11975.4|11974.4|136
1652986040000|2022-05-19 18:47:20|11979.9|11978.9|11984.4|11983.4|11985|11984|11977.9|11976.9|161
1652986050000|2022-05-19 18:47:30|11983.7|11982.7|11984.9|11983.9|11989.4|11988.4|11983.7|11982.7|232
1652986060000|2022-05-19 18:47:40|11985.7|11984.7|11981.7|11980.7|11986.9|11985.9|11981|11980|197
1652986070000|2022-05-19 18:47:50|11981.9|11980.9|11982.3|11981.3|11983.4|11982.4|11977.8|11976.8|144
1652986080000|2022-05-19 18:48:00|11982.2|11981.2|11981.7|11980.7|11985.3|11984.3|11981.3|11980.3|83
1652986090000|2022-05-19 18:48:10|11982.7|11981.7|11987.7|11986.7|11989|11988|11982.2|11981.2|120
1652986100000|2022-05-19 18:48:20|11988.5|11987.5|11983.8|11982.8|11989.2|11988.2|11981.4|11980.4|99
1652986110000|2022-05-19 18:48:30|11983.7|11982.7|11987.2|11986.2|11987.5|11986.5|11982.7|11981.7|101
1652986120000|2022-05-19 18:48:40|11987.7|11986.7|11983.7|11982.7|11988.9|11987.9|11982.4|11981.4|123
1652986130000|2022-05-19 18:48:50|11984.2|11983.2|11986.2|11985.2|11986.7|11985.7|11980.7|11979.7|129
1652986140000|2022-05-19 18:49:00|11985.7|11984.7|11990.2|11989.2|11990.8|11989.8|11982.9|11981.9|192
1652986150000|2022-05-19 18:49:10|11990|11989|11991.3|11990.3|11993.8|11992.8|11990|11989|177
1652986160000|2022-05-19 18:49:20|11991.2|11990.2|11988.8|11987.8|11991.9|11990.9|11987.2|11986.2|137
1652986170000|2022-05-19 18:49:30|11989.7|11988.7|11994.4|11993.4|11995.4|11994.4|11989.7|11988.7|179
1652986180000|2022-05-19 18:49:40|11994.5|11993.5|11995.4|11994.4|11996.2|11995.2|11994.4|11993.4|93
1652986190000|2022-05-19 18:49:50|11995.5|11994.5|12007.7|12006.7|12009.8|12008.8|11992.7|11991.7|738
1652986200000|2022-05-19 18:50:00|12008.8|12007.8|12012.8|12011.8|12018.8|12017.8|12006.3|12005.3|726
1652986210000|2022-05-19 18:50:10|12012.7|12011.7|12018.9|12017.9|12020.4|12019.4|12010.2|12009.2|367
1652986220000|2022-05-19 18:50:20|12019.4|12018.4|12023.8|12022.8|12029.9|12028.9|12016.4|12015.4|547
1652986230000|2022-05-19 18:50:30|12023.5|12022.5|12027.5|12026.5|12029.4|12028.4|12020.4|12019.4|280
1652986240000|2022-05-19 18:50:40|12028.2|12027.2|12023.5|12022.5|12029.3|12028.3|12023.4|12022.4|194
1652986250000|2022-05-19 18:50:50|12023.9|12022.9|12015.9|12014.9|12026.7|12025.7|12013.9|12012.9|213
1652986260000|2022-05-19 18:51:00|12016.4|12015.4|12015.4|12014.4|12019.8|12018.8|12013|12012|207
1652986270000|2022-05-19 18:51:10|12014.9|12013.9|12011.9|12010.9|12015.3|12014.3|12007.4|12006.4|202
1652986280000|2022-05-19 18:51:20|12012|12011|12006.8|12005.8|12012.7|12011.7|12005.3|12004.3|214
1652986290000|2022-05-19 18:51:30|12006.9|12005.9|11997.2|11996.2|12006.9|12005.9|11996.2|11995.2|304
1652986300000|2022-05-19 18:51:40|11996.7|11995.7|12000.4|11999.4|12000.8|11999.8|11996.4|11995.4|100
1652986310000|2022-05-19 18:51:50|12000.9|11999.9|12001.9|12000.9|12003.9|12002.9|12000.2|11999.2|160
1652986320000|2022-05-19 18:52:00|12001.7|12000.7|11999.5|11998.5|12007.7|12006.7|11999.3|11998.3|263
1652986330000|2022-05-19 18:52:10|11999.7|11998.7|11996.4|11995.4|12000.7|11999.7|11991.5|11990.5|256
1652986340000|2022-05-19 18:52:20|11996|11995|12001.2|12000.2|12004.7|12003.7|11995.9|11994.9|162
1652986350000|2022-05-19 18:52:30|12001.5|12000.5|12002.5|12001.5|12004.2|12003.2|11994.9|11993.9|182
1652986360000|2022-05-19 18:52:40|12003.2|12002.2|12001.3|12000.3|12008.3|12007.3|12000.9|11999.9|183
1652986370000|2022-05-19 18:52:50|12001.5|12000.5|12015.9|12014.9|12017.4|12016.4|12000.4|11999.4|391
1652986380000|2022-05-19 18:53:00|12016.3|12015.3|12012|12011|12020.9|12019.9|12012|12011|211
1652986390000|2022-05-19 18:53:10|12012.3|12011.3|12011.8|12010.8|12013.5|12012.5|12007.5|12006.5|137
1652986400000|2022-05-19 18:53:20|12011.9|12010.9|12016.9|12015.9|12025.3|12024.3|12011.8|12010.8|370
1652986410000|2022-05-19 18:53:30|12016.8|12015.8|12023.2|12022.2|12023.9|12022.9|12016.3|12015.3|245
1652986420000|2022-05-19 18:53:40|12021.9|12020.9|12021.7|12020.7|12025.8|12024.8|12020.2|12019.2|185
1652986430000|2022-05-19 18:53:50|12021.8|12020.8|12020.2|12019.2|12022.9|12021.9|12018.9|12017.9|161
1652986440000|2022-05-19 18:54:00|12021.5|12020.5|12019.4|12018.4|12023.7|12022.7|12016.8|12015.8|224
1652986450000|2022-05-19 18:54:10|12019.3|12018.3|12021.4|12020.4|12022.3|12021.3|12016.2|12015.2|347
1652986460000|2022-05-19 18:54:20|12022.4|12021.4|12031.7|12030.7|12032.4|12031.4|12019|12018|430
1652986470000|2022-05-19 18:54:30|12031.8|12030.8|12027.4|12026.4|12034|12033|12026.9|12025.9|237
1652986480000|2022-05-19 18:54:40|12026.7|12025.7|12023.2|12022.2|12028.5|12027.5|12022.7|12021.7|266
1652986490000|2022-05-19 18:54:50|12023.3|12022.3|12025.2|12024.2|12026.9|12025.9|12019.4|12018.4|172
1652986500000|2022-05-19 18:55:00|12025.7|12024.7|12022.9|12021.9|12027.7|12026.7|12020.7|12019.7|196
1652986510000|2022-05-19 18:55:10|12022.4|12021.4|12014.4|12013.4|12022.4|12021.4|12013.4|12012.4|203
1652986520000|2022-05-19 18:55:20|12014.5|12013.5|12010.7|12009.7|12016.5|12015.5|12007.9|12006.9|173
1652986530000|2022-05-19 18:55:30|12010.2|12009.2|12012.8|12011.8|12013.2|12012.2|12007.8|12006.8|150
1652986540000|2022-05-19 18:55:40|12012.9|12011.9|12012|12011|12016.2|12015.2|12009.4|12008.4|117
1652986550000|2022-05-19 18:55:50|12012.2|12011.2|12010.7|12009.7|12012.9|12011.9|12007.9|12006.9|76
1652986560000|2022-05-19 18:56:00|12010.9|12009.9|12011.7|12010.7|12017.4|12016.4|12009|12008|165
1652986570000|2022-05-19 18:56:10|12012|12011|12014.2|12013.2|12015.9|12014.9|12010.9|12009.9|113
1652986580000|2022-05-19 18:56:20|12014|12013|12015.9|12014.9|12017|12016|12009.9|12008.9|86
1652986590000|2022-05-19 18:56:30|12014.9|12013.9|12011.7|12010.7|12016|12015|12010.7|12009.7|113
1652986600000|2022-05-19 18:56:40|12011.9|12010.9|12005.8|12004.8|12016.9|12015.9|12004.7|12003.7|243
1652986610000|2022-05-19 18:56:50|12005.9|12004.9|12003.5|12002.5|12006.2|12005.2|12001.7|12000.7|147
1652986620000|2022-05-19 18:57:00|12004.2|12003.2|12009.9|12008.9|12010.4|12009.4|12003.7|12002.7|208
1652986630000|2022-05-19 18:57:10|12010.2|12009.2|12000.9|11999.9|12012.9|12011.9|12000.2|11999.2|159
1652986640000|2022-05-19 18:57:20|12000.3|11999.3|11992.9|11991.9|12001.4|12000.4|11990.7|11989.7|281
1652986650000|2022-05-19 18:57:30|11993.3|11992.3|11986.4|11985.4|11993.7|11992.7|11984.5|11983.5|357
1652986660000|2022-05-19 18:57:40|11985.9|11984.9|11980.9|11979.9|11988.5|11987.5|11979.7|11978.7|262
1652986670000|2022-05-19 18:57:50|11980.7|11979.7|11983.3|11982.3|11985.4|11984.4|11978.8|11977.8|171
1652986680000|2022-05-19 18:58:00|11983.4|11982.4|11983.3|11982.3|11984.4|11983.4|11976.8|11975.8|217
1652986690000|2022-05-19 18:58:10|11981.9|11980.9|11987.9|11986.9|11989.2|11988.2|11980.7|11979.7|248
1652986700000|2022-05-19 18:58:20|11988|11987|11992.4|11991.4|11994.9|11993.9|11986.7|11985.7|252
1652986710000|2022-05-19 18:58:30|11991.9|11990.9|11987.9|11986.9|11995.2|11994.2|11986.4|11985.4|127
1652986720000|2022-05-19 18:58:40|11988.9|11987.9|11990.2|11989.2|11994|11993|11988.4|11987.4|104
1652986730000|2022-05-19 18:58:50|11989.8|11988.8|11991.2|11990.2|11993.7|11992.7|11989.8|11988.8|85
1652986740000|2022-05-19 18:59:00|11990.9|11989.9|11992.9|11991.9|11994.9|11993.9|11990.7|11989.7|97
1652986750000|2022-05-19 18:59:10|11993|11992|11997.5|11996.5|11999.5|11998.5|11991.7|11990.7|151
1652986760000|2022-05-19 18:59:20|11997.7|11996.7|12003.4|12002.4|12004.4|12003.4|11997.5|11996.5|182
1652986770000|2022-05-19 18:59:30|12002.5|12001.5|12004.9|12003.9|12007.7|12006.7|12002|12001|232
1652986780000|2022-05-19 18:59:40|12004.8|12003.8|12005.2|12004.2|12008.5|12007.5|12003.2|12002.2|95
1652986790000|2022-05-19 18:59:50|12005.4|12004.4|12009.4|12008.4|12010.5|12009.5|12004.2|12003.2|117
1652986800000|2022-05-19 19:00:00|12009.8|12008.8|12011.2|12010.2|12011.4|12010.4|12003.7|12002.7|277
1652986810000|2022-05-19 19:00:10|12011.4|12010.4|12014.2|12013.2|12022.5|12021.5|12011.2|12010.2|368
1652986820000|2022-05-19 19:00:20|12014.4|12013.4|12019.3|12018.3|12021.8|12020.8|12011.9|12010.9|171
1652986830000|2022-05-19 19:00:30|12019.2|12018.2|12017.2|12016.2|12019.3|12018.3|12009.9|12008.9|168
1652986840000|2022-05-19 19:00:40|12017|12016|12023.5|12022.5|12023.9|12022.9|12014.9|12013.9|162
1652986850000|2022-05-19 19:00:50|12023.4|12022.4|12016.7|12015.7|12025.4|12024.4|12014.4|12013.4|190
1652986860000|2022-05-19 19:01:00|12016.5|12015.5|12023.7|12022.7|12024.7|12023.7|12016.4|12015.4|136
1652986870000|2022-05-19 19:01:10|12023.5|12022.5|12020.2|12019.2|12024.7|12023.7|12018.5|12017.5|139
1652986880000|2022-05-19 19:01:20|12020.3|12019.3|12011.2|12010.2|12025.5|12024.5|12010.7|12009.7|192
1652986890000|2022-05-19 19:01:30|12011.5|12010.5|11997.7|11996.7|12011.9|12010.9|11996.8|11995.8|421
1652986900000|2022-05-19 19:01:40|11996.9|11995.9|11995.9|11994.9|12002.9|12001.9|11993|11992|363
1652986910000|2022-05-19 19:01:50|11995.7|11994.7|12005.4|12004.4|12005.4|12004.4|11995.7|11994.7|206
1652986920000|2022-05-19 19:02:00|12004.7|12003.7|11997.4|11996.4|12005.7|12004.7|11995.7|11994.7|176
1652986930000|2022-05-19 19:02:10|11997.2|11996.2|12003.4|12002.4|12003.9|12002.9|11997|11996|119
1652986940000|2022-05-19 19:02:20|12003.3|12002.3|12018.7|12017.7|12018.9|12017.9|12003.3|12002.3|234
1652986950000|2022-05-19 19:02:30|12018.4|12017.4|12034.7|12033.7|12035|12034|12018.4|12017.4|639
1652986960000|2022-05-19 19:02:40|12034.9|12033.9|12036.2|12035.2|12043.4|12042.4|12032.7|12031.7|1013
1652986970000|2022-05-19 19:02:50|12034.7|12033.7|12038.9|12037.9|12039.2|12038.2|12032.5|12031.5|488
1652986980000|2022-05-19 19:03:00|12038.4|12037.4|12038.2|12037.2|12040.4|12039.4|12036.7|12035.7|223
1652986990000|2022-05-19 19:03:10|12038.3|12037.3|12036.7|12035.7|12040.7|12039.7|12033.9|12032.9|260
1652987000000|2022-05-19 19:03:20|12036.8|12035.8|12039.5|12038.5|12042|12041|12033.9|12032.9|376
1652987010000|2022-05-19 19:03:30|12038.2|12037.2|12035|12034|12039.7|12038.7|12035|12034|121
1652987020000|2022-05-19 19:03:40|12035.9|12034.9|12036.7|12035.7|12037.7|12036.7|12032.8|12031.8|300
1652987030000|2022-05-19 19:03:50|12036.2|12035.2|12037.8|12036.8|12039|12038|12032.5|12031.5|128
1652987040000|2022-05-19 19:04:00|12037.4|12036.4|12042|12041|12042.7|12041.7|12037.4|12036.4|196
1652987050000|2022-05-19 19:04:10|12042.4|12041.4|12041.9|12040.9|12048.3|12047.3|12041.2|12040.2|331
1652987060000|2022-05-19 19:04:20|12042.4|12041.4|12032.9|12031.9|12042.4|12041.4|12031.8|12030.8|235
1652987070000|2022-05-19 19:04:30|12032.7|12031.7|12030.9|12029.9|12034|12033|12026|12025|265
1652987080000|2022-05-19 19:04:40|12031|12030|12026.5|12025.5|12032.5|12031.5|12025.4|12024.4|279
1652987090000|2022-05-19 19:04:50|12026.7|12025.7|12032.2|12031.2|12032.8|12031.8|12021.7|12020.7|310
1652987100000|2022-05-19 19:05:00|12032.3|12031.3|12029.7|12028.7|12036.2|12035.2|12027.7|12026.7|178
1652987110000|2022-05-19 19:05:10|12029.5|12028.5|12035.4|12034.4|12037|12036|12028.2|12027.2|146
1652987120000|2022-05-19 19:05:20|12036.2|12035.2|12027.7|12026.7|12038.4|12037.4|12027.5|12026.5|210
1652987130000|2022-05-19 19:05:30|12027.4|12026.4|12033.4|12032.4|12034.2|12033.2|12026.3|12025.3|221
1652987140000|2022-05-19 19:05:40|12033.5|12032.5|12034.7|12033.7|12035.3|12034.3|12028.9|12027.9|147
1652987150000|2022-05-19 19:05:50|12034.5|12033.5|12032.7|12031.7|12036.9|12035.9|12030.2|12029.2|252
1652987160000|2022-05-19 19:06:00|12032.4|12031.4|12033.9|12032.9|12036.3|12035.3|12028.7|12027.7|175
1652987170000|2022-05-19 19:06:10|12033.7|12032.7|12026.4|12025.4|12036.4|12035.4|12025.4|12024.4|228
1652987180000|2022-05-19 19:06:20|12026.9|12025.9|12023.2|12022.2|12027.2|12026.2|12020.2|12019.2|266
1652987190000|2022-05-19 19:06:30|12022.9|12021.9|12020.8|12019.8|12024.5|12023.5|12020.4|12019.4|104
1652987200000|2022-05-19 19:06:40|12021.5|12020.5|12016.9|12015.9|12021.5|12020.5|12015.9|12014.9|189
1652987210000|2022-05-19 19:06:50|12017.7|12016.7|12024.7|12023.7|12025.2|12024.2|12016.9|12015.9|124
1652987220000|2022-05-19 19:07:00|12024.8|12023.8|12024.4|12023.4|12028.9|12027.9|12022|12021|195
1652987230000|2022-05-19 19:07:10|12024.7|12023.7|12021.2|12020.2|12027.2|12026.2|12020.3|12019.3|306
1652987240000|2022-05-19 19:07:20|12021.3|12020.3|12020.7|12019.7|12022.9|12021.9|12019.2|12018.2|125
1652987250000|2022-05-19 19:07:30|12019.7|12018.7|12025.4|12024.4|12027|12026|12018.8|12017.8|134
1652987260000|2022-05-19 19:07:40|12025.9|12024.9|12030|12029|12030|12029|12024.4|12023.4|103
1652987270000|2022-05-19 19:07:50|12030.3|12029.3|12027.8|12026.8|12031.4|12030.4|12027.8|12026.8|194
1652987280000|2022-05-19 19:08:00|12027.9|12026.9|12029.9|12028.9|12030.5|12029.5|12023.9|12022.9|155
1652987290000|2022-05-19 19:08:10|12029.7|12028.7|12032.7|12031.7|12033.7|12032.7|12027.7|12026.7|115
1652987300000|2022-05-19 19:08:20|12032.4|12031.4|12028.9|12027.9|12033.4|12032.4|12028.9|12027.9|133
1652987310000|2022-05-19 19:08:30|12029.2|12028.2|12024.7|12023.7|12030.4|12029.4|12022.4|12021.4|155
1652987320000|2022-05-19 19:08:40|12024.9|12023.9|12022.9|12021.9|12027.7|12026.7|12022.8|12021.8|165
1652987330000|2022-05-19 19:08:50|12022.5|12021.5|12016.8|12015.8|12023.4|12022.4|12014.9|12013.9|262
1652987340000|2022-05-19 19:09:00|12016.7|12015.7|12017.9|12016.9|12020.7|12019.7|12014.9|12013.9|195
1652987350000|2022-05-19 19:09:10|12017.5|12016.5|12014|12013|12020.3|12019.3|12013.7|12012.7|187
1652987360000|2022-05-19 19:09:20|12013.9|12012.9|12012.4|12011.4|12014.2|12013.2|12008.5|12007.5|268
1652987370000|2022-05-19 19:09:30|12012.2|12011.2|12004.7|12003.7|12013.4|12012.4|12002.5|12001.5|205
1652987380000|2022-05-19 19:09:40|12004.9|12003.9|11996.9|11995.9|12004.9|12003.9|11995.8|11994.8|282
1652987390000|2022-05-19 19:09:50|11997.2|11996.2|11990.9|11989.9|11997.2|11996.2|11990.2|11989.2|259
1652987400000|2022-05-19 19:10:00|11991.3|11990.3|11988.8|11987.8|11993.7|11992.7|11987.7|11986.7|285
1652987410000|2022-05-19 19:10:10|11988.9|11987.9|11982.4|11981.4|11988.9|11987.9|11977.5|11976.5|479
1652987420000|2022-05-19 19:10:20|11983.5|11982.5|11977.4|11976.4|11983.7|11982.7|11977|11976|295
1652987430000|2022-05-19 19:10:30|11977.5|11976.5|11987.9|11986.9|11988.7|11987.7|11974.9|11973.9|344
1652987440000|2022-05-19 19:10:40|11987.7|11986.7|11989.4|11988.4|11990|11989|11983.2|11982.2|160
1652987450000|2022-05-19 19:10:50|11988.7|11987.7|11985.4|11984.4|11991|11990|11985.2|11984.2|115
1652987460000|2022-05-19 19:11:00|11985.3|11984.3|11983.9|11982.9|11989.4|11988.4|11982.5|11981.5|119
1652987470000|2022-05-19 19:11:10|11983.2|11982.2|11990.9|11989.9|11994.9|11993.9|11982.9|11981.9|181
1652987480000|2022-05-19 19:11:20|11991|11990|11996.7|11995.7|11996.9|11995.9|11989.4|11988.4|243
1652987490000|2022-05-19 19:11:30|11997|11996|11995|11994|11998.7|11997.7|11993.4|11992.4|181
1652987500000|2022-05-19 19:11:40|11995.4|11994.4|11996.2|11995.2|11998.2|11997.2|11989.4|11988.4|109
1652987510000|2022-05-19 19:11:50|11995.9|11994.9|11989.7|11988.7|11996.3|11995.3|11989.4|11988.4|136
1652987520000|2022-05-19 19:12:00|11989.8|11988.8|11990.3|11989.3|11994.8|11993.8|11986.9|11985.9|239
1652987530000|2022-05-19 19:12:10|11990.2|11989.2|11995.7|11994.7|11996.2|11995.2|11990.2|11989.2|95
1652987540000|2022-05-19 19:12:20|11996|11995|11990.9|11989.9|11996.2|11995.2|11990.9|11989.9|130
1652987550000|2022-05-19 19:12:30|11990.8|11989.8|11986.7|11985.7|11997|11996|11986.7|11985.7|221
1652987560000|2022-05-19 19:12:40|11986.3|11985.3|11985.7|11984.7|11987.5|11986.5|11981.3|11980.3|195
1652987570000|2022-05-19 19:12:50|11985.4|11984.4|11989.2|11988.2|11990.9|11989.9|11983.3|11982.3|146
1652987580000|2022-05-19 19:13:00|11989.4|11988.4|11986.4|11985.4|11989.4|11988.4|11982|11981|265
1652987590000|2022-05-19 19:13:10|11986.3|11985.3|11979.5|11978.5|11989.4|11988.4|11978.5|11977.5|116
1652987600000|2022-05-19 19:13:20|11979.4|11978.4|11974.5|11973.5|11979.5|11978.5|11974.5|11973.5|277
1652987610000|2022-05-19 19:13:30|11974.4|11973.4|11971.4|11970.4|11976.4|11975.4|11970.2|11969.2|301
1652987620000|2022-05-19 19:13:40|11972.2|11971.2|11975.4|11974.4|11979.4|11978.4|11972.2|11971.2|132
1652987630000|2022-05-19 19:13:50|11975.3|11974.3|11966.9|11965.9|11975.4|11974.4|11966.4|11965.4|174
1652987640000|2022-05-19 19:14:00|11966.2|11965.2|11960.4|11959.4|11966.2|11965.2|11957.2|11956.2|395
1652987650000|2022-05-19 19:14:10|11960.7|11959.7|11967.2|11966.2|11968.7|11967.7|11958.9|11957.9|257
1652987660000|2022-05-19 19:14:20|11967.8|11966.8|11977.9|11976.9|11977.9|11976.9|11967.4|11966.4|275
1652987670000|2022-05-19 19:14:30|11977.4|11976.4|11977|11976|11977.9|11976.9|11971.4|11970.4|166
1652987680000|2022-05-19 19:14:40|11977.2|11976.2|11976.8|11975.8|11979.2|11978.2|11974.5|11973.5|110
1652987690000|2022-05-19 19:14:50|11977.2|11976.2|11975.7|11974.7|11979.7|11978.7|11975.7|11974.7|71
1652987700000|2022-05-19 19:15:00|11975.2|11974.2|11974.4|11973.4|11983|11982|11971.4|11970.4|261
1652987710000|2022-05-19 19:15:10|11972.4|11971.4|11972.9|11971.9|11974.9|11973.9|11970.9|11969.9|89
1652987720000|2022-05-19 19:15:20|11973.2|11972.2|11979.8|11978.8|11981.9|11980.9|11973.2|11972.2|96
1652987730000|2022-05-19 19:15:30|11979.7|11978.7|11977.4|11976.4|11983.2|11982.2|11976.5|11975.5|167
1652987740000|2022-05-19 19:15:40|11977.5|11976.5|11975.2|11974.2|11979.4|11978.4|11973.5|11972.5|133
1652987750000|2022-05-19 19:15:50|11975|11974|11973.7|11972.7|11976.9|11975.9|11969.8|11968.8|78
1652987760000|2022-05-19 19:16:00|11973.5|11972.5|11970.4|11969.4|11974.2|11973.2|11968.5|11967.5|136
1652987770000|2022-05-19 19:16:10|11970.2|11969.2|11973.2|11972.2|11975.3|11974.3|11968|11967|148
1652987780000|2022-05-19 19:16:20|11973|11972|11966.7|11965.7|11973.9|11972.9|11965.3|11964.3|114
1652987790000|2022-05-19 19:16:30|11966.2|11965.2|11963.2|11962.2|11969.5|11968.5|11963.2|11962.2|250
1652987800000|2022-05-19 19:16:40|11963.4|11962.4|11966.5|11965.5|11967.7|11966.7|11962.9|11961.9|116
1652987810000|2022-05-19 19:16:50|11966.4|11965.4|11962.5|11961.5|11967.9|11966.9|11961.9|11960.9|114
1652987820000|2022-05-19 19:17:00|11962.7|11961.7|11969.2|11968.2|11970.2|11969.2|11962.7|11961.7|160
1652987830000|2022-05-19 19:17:10|11969.4|11968.4|11971.8|11970.8|11972.4|11971.4|11964.8|11963.8|128
1652987840000|2022-05-19 19:17:20|11971.9|11970.9|11971.2|11970.2|11975|11974|11968.4|11967.4|131
1652987850000|2022-05-19 19:17:30|11971.9|11970.9|11974.2|11973.2|11976.8|11975.8|11971.4|11970.4|130
1652987860000|2022-05-19 19:17:40|11972.8|11971.8|11971.5|11970.5|11975.4|11974.4|11969|11968|209
1652987870000|2022-05-19 19:17:50|11971.4|11970.4|11965.9|11964.9|11972.5|11971.5|11965.4|11964.4|123
1652987880000|2022-05-19 19:18:00|11966.5|11965.5|11957.2|11956.2|11968.4|11967.4|11956.8|11955.8|360
1652987890000|2022-05-19 19:18:10|11957|11956|11945.7|11944.7|11957.2|11956.2|11945.5|11944.5|405
1652987900000|2022-05-19 19:18:20|11945.8|11944.8|11945|11944|11946.9|11945.9|11938.9|11937.9|296
1652987910000|2022-05-19 19:18:30|11944.9|11943.9|11947.9|11946.9|11948.9|11947.9|11943.7|11942.7|185
1652987920000|2022-05-19 19:18:40|11948.8|11947.8|11954.9|11953.9|11956.5|11955.5|11948.4|11947.4|260
1652987930000|2022-05-19 19:18:50|11954.8|11953.8|11949.2|11948.2|11955.5|11954.5|11948.2|11947.2|163
1652987940000|2022-05-19 19:19:00|11949.7|11948.7|11957.2|11956.2|11958.7|11957.7|11948.7|11947.7|214
1652987950000|2022-05-19 19:19:10|11956.9|11955.9|11942|11941|11957.9|11956.9|11940.7|11939.7|521
1652987960000|2022-05-19 19:19:20|11943|11942|11937|11936|11947.2|11946.2|11934.5|11933.5|386
1652987970000|2022-05-19 19:19:30|11937.7|11936.7|11939.5|11938.5|11944.8|11943.8|11937.4|11936.4|176
1652987980000|2022-05-19 19:19:40|11940|11939|11942.5|11941.5|11945.4|11944.4|11939.8|11938.8|163
1652987990000|2022-05-19 19:19:50|11943|11942|11944.9|11943.9|11948|11947|11942.7|11941.7|120
1652988000000|2022-05-19 19:20:00|11944.4|11943.4|11938.4|11937.4|11946.7|11945.7|11937.5|11936.5|193
1652988010000|2022-05-19 19:20:10|11938.2|11937.2|11940.5|11939.5|11943.4|11942.4|11933.8|11932.8|194
1652988020000|2022-05-19 19:20:20|11940.4|11939.4|11944.3|11943.3|11945.7|11944.7|11940.4|11939.4|143
1652988030000|2022-05-19 19:20:30|11944.4|11943.4|11939.9|11938.9|11946.4|11945.4|11938.3|11937.3|129
1652988040000|2022-05-19 19:20:40|11938.7|11937.7|11933.7|11932.7|11941|11940|11933.5|11932.5|162
1652988050000|2022-05-19 19:20:50|11933.4|11932.4|11930.4|11929.4|11935.8|11934.8|11929.9|11928.9|388
1652988060000|2022-05-19 19:21:00|11929.8|11928.8|11931.8|11930.8|11933.9|11932.9|11926.9|11925.9|299
1652988070000|2022-05-19 19:21:10|11931.2|11930.2|11930.4|11929.4|11932|11931|11926.5|11925.5|167
1652988080000|2022-05-19 19:21:20|11930|11929|11931.7|11930.7|11935.2|11934.2|11926.9|11925.9|245
1652988090000|2022-05-19 19:21:30|11931.8|11930.8|11934.4|11933.4|11935.4|11934.4|11931.5|11930.5|155
1652988100000|2022-05-19 19:21:40|11935.2|11934.2|11937.9|11936.9|11941.8|11940.8|11934.7|11933.7|279
1652988110000|2022-05-19 19:21:50|11938.3|11937.3|11930.7|11929.7|11938.9|11937.9|11930.4|11929.4|175
1652988120000|2022-05-19 19:22:00|11930.8|11929.8|11924.9|11923.9|11931.2|11930.2|11923|11922|262
1652988130000|2022-05-19 19:22:10|11925.2|11924.2|11925.7|11924.7|11926.9|11925.9|11919.5|11918.5|337
1652988140000|2022-05-19 19:22:20|11925.9|11924.9|11923.4|11922.4|11929.4|11928.4|11922|11921|336
1652988150000|2022-05-19 19:22:30|11923.5|11922.5|11918.4|11917.4|11923.5|11922.5|11915.7|11914.7|306
1652988160000|2022-05-19 19:22:40|11917.4|11916.4|11925.5|11924.5|11925.8|11924.8|11916.3|11915.3|225
1652988170000|2022-05-19 19:22:50|11926.7|11925.7|11928.2|11927.2|11928.8|11927.8|11921.9|11920.9|258
1652988180000|2022-05-19 19:23:00|11928.4|11927.4|11921.7|11920.7|11931.8|11930.8|11919.9|11918.9|253
1652988190000|2022-05-19 19:23:10|11921.8|11920.8|11916.2|11915.2|11921.8|11920.8|11914.5|11913.5|216
1652988200000|2022-05-19 19:23:20|11916.5|11915.5|11922.7|11921.7|11923.8|11922.8|11914.7|11913.7|175
1652988210000|2022-05-19 19:23:30|11922.8|11921.8|11919.5|11918.5|11922.8|11921.8|11916.7|11915.7|113
1652988220000|2022-05-19 19:23:40|11919.4|11918.4|11916.4|11915.4|11919.4|11918.4|11913|11912|218
1652988230000|2022-05-19 19:23:50|11916.7|11915.7|11918.2|11917.2|11918.2|11917.2|11910.9|11909.9|223
1652988240000|2022-05-19 19:24:00|11918.7|11917.7|11915.4|11914.4|11919.4|11918.4|11911.8|11910.8|228
1652988250000|2022-05-19 19:24:10|11915.7|11914.7|11918.8|11917.8|11920.8|11919.8|11915.7|11914.7|173
1652988260000|2022-05-19 19:24:20|11918.7|11917.7|11914.8|11913.8|11920.4|11919.4|11914.7|11913.7|104
1652988270000|2022-05-19 19:24:30|11914.7|11913.7|11907.9|11906.9|11914.9|11913.9|11906.2|11905.2|301
1652988280000|2022-05-19 19:24:40|11908.3|11907.3|11901|11900|11908.7|11907.7|11900|11899|347
1652988290000|2022-05-19 19:24:50|11900.7|11899.7|11901.7|11900.7|11903.3|11902.3|11900.7|11899.7|252
1652988300000|2022-05-19 19:25:00|11901.8|11900.8|11904.9|11903.9|11904.9|11903.9|11897.5|11896.5|392
1652988310000|2022-05-19 19:25:10|11905.8|11904.8|11910.5|11909.5|11915|11914|11904.9|11903.9|434
1652988320000|2022-05-19 19:25:20|11910.7|11909.7|11909.7|11908.7|11911.8|11910.8|11902.9|11901.9|185
1652988330000|2022-05-19 19:25:30|11909.5|11908.5|11913.3|11912.3|11914.8|11913.8|11909.5|11908.5|181
1652988340000|2022-05-19 19:25:40|11913.4|11912.4|11910.5|11909.5|11916.5|11915.5|11908|11907|200
1652988350000|2022-05-19 19:25:50|11911.4|11910.4|11911.9|11910.9|11912|11911|11907.4|11906.4|138
1652988360000|2022-05-19 19:26:00|11912|11911|11912.4|11911.4|11913|11912|11906.8|11905.8|160
1652988370000|2022-05-19 19:26:10|11912.3|11911.3|11916.9|11915.9|11918.4|11917.4|11912.3|11911.3|236
1652988380000|2022-05-19 19:26:20|11917.3|11916.3|11915.2|11914.2|11917.3|11916.3|11911|11910|221
1652988390000|2022-05-19 19:26:30|11915|11914|11915.9|11914.9|11919.9|11918.9|11913.4|11912.4|251
1652988400000|2022-05-19 19:26:40|11915.4|11914.4|11913.9|11912.9|11916.4|11915.4|11909.8|11908.8|170
1652988410000|2022-05-19 19:26:50|11913.8|11912.8|11915.7|11914.7|11915.7|11914.7|11910.4|11909.4|152
1652988420000|2022-05-19 19:27:00|11914.9|11913.9|11913.4|11912.4|11917.5|11916.5|11912.4|11911.4|178
1652988430000|2022-05-19 19:27:10|11913.2|11912.2|11907|11906|11914.7|11913.7|11906.7|11905.7|175
1652988440000|2022-05-19 19:27:20|11907.4|11906.4|11902.5|11901.5|11907.5|11906.5|11901.3|11900.3|227
1652988450000|2022-05-19 19:27:30|11902.8|11901.8|11903.9|11902.9|11907.2|11906.2|11901.4|11900.4|149
1652988460000|2022-05-19 19:27:40|11903.7|11902.7|11897.2|11896.2|11905.7|11904.7|11896.5|11895.5|320
1652988470000|2022-05-19 19:27:50|11897.7|11896.7|11898.2|11897.2|11900.5|11899.5|11895.4|11894.4|220
1652988480000|2022-05-19 19:28:00|11898.3|11897.3|11903.9|11902.9|11904.8|11903.8|11896.8|11895.8|299
1652988490000|2022-05-19 19:28:10|11904|11903|11899.8|11898.8|11904.7|11903.7|11895.2|11894.2|182
1652988500000|2022-05-19 19:28:20|11899.9|11898.9|11888.4|11887.4|11899.9|11898.9|11887.8|11886.8|379
1652988510000|2022-05-19 19:28:30|11888.8|11887.8|11893.2|11892.2|11894.4|11893.4|11886.4|11885.4|373
1652988520000|2022-05-19 19:28:40|11893|11892|11900.4|11899.4|11900.5|11899.5|11891.4|11890.4|218
1652988530000|2022-05-19 19:28:50|11899.9|11898.9|11889.2|11888.2|11900.8|11899.8|11888.8|11887.8|183
1652988540000|2022-05-19 19:29:00|11889.7|11888.7|11889.2|11888.2|11894.9|11893.9|11888.7|11887.7|237
1652988550000|2022-05-19 19:29:10|11888|11887|11887.3|11886.3|11890.9|11889.9|11884.9|11883.9|177
1652988560000|2022-05-19 19:29:20|11887.2|11886.2|11889.7|11888.7|11891.3|11890.3|11885.9|11884.9|135
1652988570000|2022-05-19 19:29:30|11889.5|11888.5|11889.7|11888.7|11891|11890|11885.7|11884.7|144
1652988580000|2022-05-19 19:29:40|11889.8|11888.8|11893.4|11892.4|11893.4|11892.4|11889.8|11888.8|200
1652988590000|2022-05-19 19:29:50|11893.5|11892.5|11889.3|11888.3|11894.9|11893.9|11887.7|11886.7|154
1652988600000|2022-05-19 19:30:00|11889.2|11888.2|11890.3|11889.3|11890.3|11889.3|11880.3|11879.3|475
1652988610000|2022-05-19 19:30:10|11891|11890|11887.4|11886.4|11891.5|11890.5|11884.4|11883.4|191
1652988620000|2022-05-19 19:30:20|11887.2|11886.2|11898.2|11897.2|11898.2|11897.2|11887.2|11886.2|355
1652988630000|2022-05-19 19:30:30|11898.4|11897.4|11893.9|11892.9|11899.4|11898.4|11892.4|11891.4|217
1652988640000|2022-05-19 19:30:40|11894.5|11893.5|11897.8|11896.8|11897.9|11896.9|11888.3|11887.3|168
1652988650000|2022-05-19 19:30:50|11897.7|11896.7|11905.8|11904.8|11906.9|11905.9|11897.7|11896.7|316
1652988660000|2022-05-19 19:31:00|11905.9|11904.9|11898.9|11897.9|11908.2|11907.2|11898.5|11897.5|387
1652988670000|2022-05-19 19:31:10|11898.4|11897.4|11898|11897|11903.2|11902.2|11897.2|11896.2|172
1652988680000|2022-05-19 19:31:20|11897.7|11896.7|11901.7|11900.7|11905.5|11904.5|11897|11896|194
1652988690000|2022-05-19 19:31:30|11902.3|11901.3|11901.9|11900.9|11909.3|11908.3|11901.9|11900.9|278
1652988700000|2022-05-19 19:31:40|11903.3|11902.3|11902.8|11901.8|11903.8|11902.8|11900|11899|191
1652988710000|2022-05-19 19:31:50|11902.7|11901.7|11903.2|11902.2|11903.7|11902.7|11897.7|11896.7|190
1652988720000|2022-05-19 19:32:00|11903.3|11902.3|11901.2|11900.2|11905.3|11904.3|11897.2|11896.2|189
1652988730000|2022-05-19 19:32:10|11901.3|11900.3|11906|11905|11906.4|11905.4|11900.9|11899.9|162
1652988740000|2022-05-19 19:32:20|11906.3|11905.3|11897.2|11896.2|11908.8|11907.8|11896.2|11895.2|255
1652988750000|2022-05-19 19:32:30|11896.9|11895.9|11895.8|11894.8|11899.9|11898.9|11894.4|11893.4|187
1652988760000|2022-05-19 19:32:40|11896.9|11895.9|11891.9|11890.9|11898.9|11897.9|11889.9|11888.9|228
1652988770000|2022-05-19 19:32:50|11892.2|11891.2|11897|11896|11897.9|11896.9|11890.5|11889.5|167
1652988780000|2022-05-19 19:33:00|11896.9|11895.9|11900.8|11899.8|11900.9|11899.9|11895.3|11894.3|203
1652988790000|2022-05-19 19:33:10|11899.8|11898.8|11889.8|11888.8|11899.8|11898.8|11889.2|11888.2|262
1652988800000|2022-05-19 19:33:20|11889.4|11888.4|11893.2|11892.2|11893.3|11892.3|11885.8|11884.8|284
1652988810000|2022-05-19 19:33:30|11892.5|11891.5|11898.4|11897.4|11898.4|11897.4|11892|11891|174
1652988820000|2022-05-19 19:33:40|11899.4|11898.4|11889.4|11888.4|11900.2|11899.2|11888.4|11887.4|192
1652988830000|2022-05-19 19:33:50|11889.5|11888.5|11897.3|11896.3|11897.3|11896.3|11889.4|11888.4|214
1652988840000|2022-05-19 19:34:00|11895.4|11894.4|11891.8|11890.8|11896.4|11895.4|11891.7|11890.7|194
1652988850000|2022-05-19 19:34:10|11891.7|11890.7|11892.4|11891.4|11892.4|11891.4|11885.9|11884.9|251
1652988860000|2022-05-19 19:34:20|11892.7|11891.7|11889.3|11888.3|11893.2|11892.2|11887.9|11886.9|133
1652988870000|2022-05-19 19:34:30|11888.3|11887.3|11883.5|11882.5|11888.3|11887.3|11882.7|11881.7|194
1652988880000|2022-05-19 19:34:40|11883.2|11882.2|11887.4|11886.4|11888.8|11887.8|11882|11881|276
1652988890000|2022-05-19 19:34:50|11887.3|11886.3|11883.4|11882.4|11887.8|11886.8|11882.9|11881.9|113
1652988900000|2022-05-19 19:35:00|11883.9|11882.9|11885.9|11884.9|11887.2|11886.2|11879|11878|445
1652988910000|2022-05-19 19:35:10|11886.2|11885.2|11881.9|11880.9|11887.2|11886.2|11881.7|11880.7|172
1652988920000|2022-05-19 19:35:20|11882|11881|11887.9|11886.9|11889.3|11888.3|11880.4|11879.4|308
1652988930000|2022-05-19 19:35:30|11887.8|11886.8|11890.8|11889.8|11895.8|11894.8|11887.8|11886.8|317
1652988940000|2022-05-19 19:35:40|11890.7|11889.7|11892|11891|11892.8|11891.8|11887.7|11886.7|171
1652988950000|2022-05-19 19:35:50|11891.3|11890.3|11879.9|11878.9|11891.4|11890.4|11879.5|11878.5|456
1652988960000|2022-05-19 19:36:00|11881.7|11880.7|11880.7|11879.7|11886|11885|11876.5|11875.5|342
1652988970000|2022-05-19 19:36:10|11880.2|11879.2|11876.4|11875.4|11880.9|11879.9|11874.9|11873.9|217
1652988980000|2022-05-19 19:36:20|11876.3|11875.3|11873.4|11872.4|11877.9|11876.9|11873.4|11872.4|324
1652988990000|2022-05-19 19:36:30|11873.3|11872.3|11877.2|11876.2|11880.3|11879.3|11872.7|11871.7|262
1652989000000|2022-05-19 19:36:40|11876.9|11875.9|11875.2|11874.2|11876.9|11875.9|11872.3|11871.3|152
1652989010000|2022-05-19 19:36:50|11875.3|11874.3|11884.7|11883.7|11885.5|11884.5|11874.5|11873.5|304
1652989020000|2022-05-19 19:37:00|11884.9|11883.9|11886.5|11885.5|11888|11887|11881.9|11880.9|253
1652989030000|2022-05-19 19:37:10|11884.9|11883.9|11884.7|11883.7|11888.3|11887.3|11882.2|11881.2|281
1652989040000|2022-05-19 19:37:20|11884.8|11883.8|11888.7|11887.7|11890.5|11889.5|11884.3|11883.3|231
1652989050000|2022-05-19 19:37:30|11887.7|11886.7|11872.9|11871.9|11887.7|11886.7|11872.9|11871.9|509
1652989060000|2022-05-19 19:37:40|11873.2|11872.2|11881.9|11880.9|11883.4|11882.4|11872.9|11871.9|269
1652989070000|2022-05-19 19:37:50|11882.2|11881.2|11893.8|11892.8|11896.3|11895.3|11882.2|11881.2|365
1652989080000|2022-05-19 19:38:00|11894.4|11893.4|11884.3|11883.3|11897.8|11896.8|11884.3|11883.3|348
1652989090000|2022-05-19 19:38:10|11883.7|11882.7|11883.7|11882.7|11886.9|11885.9|11881.9|11880.9|247
1652989100000|2022-05-19 19:38:20|11883.9|11882.9|11884.3|11883.3|11885.7|11884.7|11878.4|11877.4|143
1652989110000|2022-05-19 19:38:30|11884.4|11883.4|11884.4|11883.4|11888.7|11887.7|11883.9|11882.9|157
1652989120000|2022-05-19 19:38:40|11884.5|11883.5|11887.8|11886.8|11891.4|11890.4|11883.5|11882.5|208
1652989130000|2022-05-19 19:38:50|11887.9|11886.9|11885.4|11884.4|11891.5|11890.5|11884.4|11883.4|222
1652989140000|2022-05-19 19:39:00|11886.2|11885.2|11884.7|11883.7|11886.7|11885.7|11882.7|11881.7|124
1652989150000|2022-05-19 19:39:10|11884.5|11883.5|11876.7|11875.7|11884.7|11883.7|11876.4|11875.4|184
1652989160000|2022-05-19 19:39:20|11876.8|11875.8|11878.2|11877.2|11880.7|11879.7|11874.7|11873.7|189
1652989170000|2022-05-19 19:39:30|11878.7|11877.7|11880.4|11879.4|11882.7|11881.7|11877|11876|108
1652989180000|2022-05-19 19:39:40|11880.2|11879.2|11877.9|11876.9|11881.8|11880.8|11876.4|11875.4|177
1652989190000|2022-05-19 19:39:50|11877.7|11876.7|11875.8|11874.8|11878.4|11877.4|11874|11873|220
1652989200000|2022-05-19 19:40:00|11876.2|11875.2|11878.3|11877.3|11879.8|11878.8|11874.5|11873.5|240
1652989210000|2022-05-19 19:40:10|11878.7|11877.7|11882.9|11881.9|11885.2|11884.2|11876.9|11875.9|310
1652989220000|2022-05-19 19:40:20|11883|11882|11876.5|11875.5|11883.4|11882.4|11874.8|11873.8|202
1652989230000|2022-05-19 19:40:30|11876.2|11875.2|11879.9|11878.9|11880.8|11879.8|11872.8|11871.8|247
1652989240000|2022-05-19 19:40:40|11879.8|11878.8|11882.5|11881.5|11883.3|11882.3|11878.9|11877.9|164
1652989250000|2022-05-19 19:40:50|11881.9|11880.9|11879.4|11878.4|11886.3|11885.3|11879.3|11878.3|283
1652989260000|2022-05-19 19:41:00|11878.7|11877.7|11877|11876|11880.7|11879.7|11875.4|11874.4|227
1652989270000|2022-05-19 19:41:10|11877.2|11876.2|11876.5|11875.5|11878.2|11877.2|11873.3|11872.3|211
1652989280000|2022-05-19 19:41:20|11876.4|11875.4|11874|11873|11879.9|11878.9|11873.4|11872.4|168
1652989290000|2022-05-19 19:41:30|11873.9|11872.9|11888.7|11887.7|11889|11888|11873.8|11872.8|338
1652989300000|2022-05-19 19:41:40|11889.4|11888.4|11882.8|11881.8|11889.7|11888.7|11882.8|11881.8|187
1652989310000|2022-05-19 19:41:50|11883.2|11882.2|11874.2|11873.2|11883.7|11882.7|11872|11871|394
1652989320000|2022-05-19 19:42:00|11875.4|11874.4|11874.9|11873.9|11878|11877|11870.7|11869.7|357
1652989330000|2022-05-19 19:42:10|11874.8|11873.8|11870.3|11869.3|11875.5|11874.5|11868.3|11867.3|374
1652989340000|2022-05-19 19:42:20|11870.2|11869.2|11871.9|11870.9|11873.2|11872.2|11863.5|11862.5|523
1652989350000|2022-05-19 19:42:30|11871.7|11870.7|11881|11880|11882|11881|11871.2|11870.2|258
1652989360000|2022-05-19 19:42:40|11880.9|11879.9|11887.9|11886.9|11888|11887|11877|11876|251
1652989370000|2022-05-19 19:42:50|11888|11887|11893.9|11892.9|11896.4|11895.4|11886.5|11885.5|401
1652989380000|2022-05-19 19:43:00|11894.5|11893.5|11895|11894|11896.9|11895.9|11892.5|11891.5|293
1652989390000|2022-05-19 19:43:10|11894.8|11893.8|11909.4|11908.4|11909.8|11908.8|11894.7|11893.7|492
1652989400000|2022-05-19 19:43:20|11908.9|11907.9|11915.2|11914.2|11919.4|11918.4|11908|11907|443
1652989410000|2022-05-19 19:43:30|11914.9|11913.9|11917.7|11916.7|11918.2|11917.2|11910.5|11909.5|473
1652989420000|2022-05-19 19:43:40|11917.8|11916.8|11913|11912|11918.4|11917.4|11912.7|11911.7|209
1652989430000|2022-05-19 19:43:50|11912.9|11911.9|11912.7|11911.7|11915.2|11914.2|11911.3|11910.3|184
1652989440000|2022-05-19 19:44:00|11913.2|11912.2|11907.2|11906.2|11913.9|11912.9|11905.3|11904.3|287
1652989450000|2022-05-19 19:44:10|11906.9|11905.9|11907.4|11906.4|11908.2|11907.2|11898.7|11897.7|292
1652989460000|2022-05-19 19:44:20|11907.7|11906.7|11918|11917|11918.2|11917.2|11907.7|11906.7|187
1652989470000|2022-05-19 19:44:30|11917.9|11916.9|11921.9|11920.9|11924.9|11923.9|11917.2|11916.2|321
1652989480000|2022-05-19 19:44:40|11921.7|11920.7|11915.4|11914.4|11924.7|11923.7|11915.4|11914.4|190
1652989490000|2022-05-19 19:44:50|11915.5|11914.5|11920.2|11919.2|11922.2|11921.2|11915.5|11914.5|247
1652989500000|2022-05-19 19:45:00|11919.9|11918.9|11913.8|11912.8|11924.5|11923.5|11909.2|11908.2|348
1652989510000|2022-05-19 19:45:10|11914.2|11913.2|11921.9|11920.9|11925.3|11924.3|11913.9|11912.9|212
1652989520000|2022-05-19 19:45:20|11921.7|11920.7|11919.7|11918.7|11924.2|11923.2|11919.4|11918.4|112
1652989530000|2022-05-19 19:45:30|11920.7|11919.7|11920.8|11919.8|11924.2|11923.2|11919.4|11918.4|213
1652989540000|2022-05-19 19:45:40|11920.9|11919.9|11930|11929|11931.4|11930.4|11920.9|11919.9|279
1652989550000|2022-05-19 19:45:50|11929.7|11928.7|11932.7|11931.7|11936.2|11935.2|11928.5|11927.5|481
1652989560000|2022-05-19 19:46:00|11932.9|11931.9|11932.7|11931.7|11936.2|11935.2|11928.8|11927.8|270
1652989570000|2022-05-19 19:46:10|11932.4|11931.4|11922.9|11921.9|11933.2|11932.2|11918.2|11917.2|321
1652989580000|2022-05-19 19:46:20|11923|11922|11920.2|11919.2|11925.4|11924.4|11920.2|11919.2|243
1652989590000|2022-05-19 19:46:30|11920|11919|11917.2|11916.2|11921|11920|11914|11913|208
1652989600000|2022-05-19 19:46:40|11916.9|11915.9|11910.2|11909.2|11921.3|11920.3|11909.9|11908.9|199
1652989610000|2022-05-19 19:46:50|11908.9|11907.9|11901.2|11900.2|11908.9|11907.9|11897.5|11896.5|399
1652989620000|2022-05-19 19:47:00|11901.4|11900.4|11886.2|11885.2|11903.7|11902.7|11884.7|11883.7|400
1652989630000|2022-05-19 19:47:10|11886.4|11885.4|11886.9|11885.9|11892.9|11891.9|11885.3|11884.3|392
1652989640000|2022-05-19 19:47:20|11887.4|11886.4|11889.7|11888.7|11893.4|11892.4|11886.4|11885.4|167
1652989650000|2022-05-19 19:47:30|11889.5|11888.5|11893.4|11892.4|11893.5|11892.5|11887|11886|168
1652989660000|2022-05-19 19:47:40|11892.9|11891.9|11889.7|11888.7|11892.9|11891.9|11885.8|11884.8|171
1652989670000|2022-05-19 19:47:50|11889.2|11888.2|11884.9|11883.9|11889.4|11888.4|11881.4|11880.4|225
1652989680000|2022-05-19 19:48:00|11884.7|11883.7|11884.2|11883.2|11889.8|11888.8|11882.5|11881.5|226
1652989690000|2022-05-19 19:48:10|11884|11883|11888.9|11887.9|11889.9|11888.9|11881.5|11880.5|215
1652989700000|2022-05-19 19:48:20|11888.7|11887.7|11900.3|11899.3|11902.9|11901.9|11888|11887|327
1652989710000|2022-05-19 19:48:30|11900.4|11899.4|11901.3|11900.3|11905.3|11904.3|11898|11897|226
1652989720000|2022-05-19 19:48:40|11900.4|11899.4|11902.7|11901.7|11905.4|11904.4|11896.9|11895.9|208
1652989730000|2022-05-19 19:48:50|11902.2|11901.2|11908|11907|11910.9|11909.9|11898|11897|199
1652989740000|2022-05-19 19:49:00|11908.2|11907.2|11895.4|11894.4|11913.5|11912.5|11894.4|11893.4|346
1652989750000|2022-05-19 19:49:10|11895.8|11894.8|11898|11897|11899.2|11898.2|11890|11889|180
1652989760000|2022-05-19 19:49:20|11898.2|11897.2|11904.7|11903.7|11906.3|11905.3|11898.2|11897.2|150
1652989770000|2022-05-19 19:49:30|11905.8|11904.8|11902|11901|11908.5|11907.5|11901.3|11900.3|150
1652989780000|2022-05-19 19:49:40|11902.2|11901.2|11900.5|11899.5|11906.3|11905.3|11900.4|11899.4|148
1652989790000|2022-05-19 19:49:50|11900.7|11899.7|11902|11901|11902|11901|11896.7|11895.7|160
1652989800000|2022-05-19 19:50:00|11909.2|11908.2|11889.7|11888.7|11920.4|11919.4|11883.4|11882.4|1288
1652989810000|2022-05-19 19:50:10|11890|11889|11882.8|11881.8|11890.3|11889.3|11880.7|11879.7|377
1652989820000|2022-05-19 19:50:20|11882.7|11881.7|11880.7|11879.7|11882.7|11881.7|11875.3|11874.3|345
1652989830000|2022-05-19 19:50:30|11880.5|11879.5|11886.4|11885.4|11891.2|11890.2|11879.4|11878.4|386
1652989840000|2022-05-19 19:50:40|11886.3|11885.3|11884.9|11883.9|11890.3|11889.3|11882.7|11881.7|233
1652989850000|2022-05-19 19:50:50|11884.8|11883.8|11883.4|11882.4|11891|11890|11880.4|11879.4|415
1652989860000|2022-05-19 19:51:00|11883.2|11882.2|11884|11883|11887|11886|11879.4|11878.4|264
1652989870000|2022-05-19 19:51:10|11883.9|11882.9|11877.7|11876.7|11886.4|11885.4|11876.3|11875.3|403
1652989880000|2022-05-19 19:51:20|11877|11876|11871.4|11870.4|11878.9|11877.9|11870.5|11869.5|251
1652989890000|2022-05-19 19:51:30|11870.9|11869.9|11866.2|11865.2|11871.2|11870.2|11863.7|11862.7|304
1652989900000|2022-05-19 19:51:40|11865.7|11864.7|11867.5|11866.5|11868.8|11867.8|11861.4|11860.4|286
1652989910000|2022-05-19 19:51:50|11867.7|11866.7|11866.7|11865.7|11871.2|11870.2|11864.4|11863.4|303
1652989920000|2022-05-19 19:52:00|11866.4|11865.4|11863.8|11862.8|11868.2|11867.2|11860|11859|343
1652989930000|2022-05-19 19:52:10|11863.3|11862.3|11863.9|11862.9|11865.4|11864.4|11859.3|11858.3|369
1652989940000|2022-05-19 19:52:20|11864.4|11863.4|11860.4|11859.4|11868.2|11867.2|11860.2|11859.2|270
1652989950000|2022-05-19 19:52:30|11860.7|11859.7|11863.7|11862.7|11864.9|11863.9|11860.3|11859.3|140
1652989960000|2022-05-19 19:52:40|11863.5|11862.5|11867.7|11866.7|11869.4|11868.4|11862.8|11861.8|263
1652989970000|2022-05-19 19:52:50|11868.2|11867.2|11864.8|11863.8|11869.2|11868.2|11862.9|11861.9|173
1652989980000|2022-05-19 19:53:00|11864.5|11863.5|11869.7|11868.7|11870.4|11869.4|11863.7|11862.7|307
1652989990000|2022-05-19 19:53:10|11870.2|11869.2|11866.2|11865.2|11872.8|11871.8|11863.7|11862.7|218
1652990000000|2022-05-19 19:53:20|11866|11865|11859.2|11858.2|11866|11865|11857.2|11856.2|463
1652990010000|2022-05-19 19:53:30|11859|11858|11859.3|11858.3|11859.5|11858.5|11855.7|11854.7|264
1652990020000|2022-05-19 19:53:40|11859.2|11858.2|11864.2|11863.2|11865|11864|11858.4|11857.4|189
1652990030000|2022-05-19 19:53:50|11863.7|11862.7|11868|11867|11873.9|11872.9|11862|11861|359
1652990040000|2022-05-19 19:54:00|11868.3|11867.3|11863.9|11862.9|11869.9|11868.9|11863.2|11862.2|203
1652990050000|2022-05-19 19:54:10|11864|11863|11863.9|11862.9|11865.5|11864.5|11859.8|11858.8|184
1652990060000|2022-05-19 19:54:20|11863.7|11862.7|11873.2|11872.2|11873.9|11872.9|11863.5|11862.5|545
1652990070000|2022-05-19 19:54:30|11873.7|11872.7|11871.4|11870.4|11875.4|11874.4|11870.2|11869.2|244
1652990080000|2022-05-19 19:54:40|11871|11870|11871.2|11870.2|11873.5|11872.5|11863.5|11862.5|606
1652990090000|2022-05-19 19:54:50|11870.7|11869.7|11874.4|11873.4|11874.5|11873.5|11868.2|11867.2|592
1652990100000|2022-05-19 19:55:00|11874.5|11873.5|11878.5|11877.5|11881.9|11880.9|11873.7|11872.7|801
1652990110000|2022-05-19 19:55:10|11878.4|11877.4|11892.2|11891.2|11895.4|11894.4|11875.9|11874.9|541
1652990120000|2022-05-19 19:55:20|11892.9|11891.9|11880.7|11879.7|11893|11892|11880.7|11879.7|386
1652990130000|2022-05-19 19:55:30|11880.5|11879.5|11879.2|11878.2|11881.3|11880.3|11875.2|11874.2|315
1652990140000|2022-05-19 19:55:40|11879.4|11878.4|11881.8|11880.8|11883.8|11882.8|11877.8|11876.8|205
1652990150000|2022-05-19 19:55:50|11881.7|11880.7|11879.2|11878.2|11885|11884|11878.4|11877.4|230
1652990160000|2022-05-19 19:56:00|11879|11878|11871.8|11870.8|11879|11878|11868.9|11867.9|305
1652990170000|2022-05-19 19:56:10|11872.2|11871.2|11872.2|11871.2|11874.5|11873.5|11870.2|11869.2|223
1652990180000|2022-05-19 19:56:20|11871.9|11870.9|11871.5|11870.5|11876.2|11875.2|11871.4|11870.4|186
1652990190000|2022-05-19 19:56:30|11871.4|11870.4|11869.9|11868.9|11873.9|11872.9|11868.9|11867.9|168
1652990200000|2022-05-19 19:56:40|11870.2|11869.2|11868.7|11867.7|11870.4|11869.4|11867.9|11866.9|214
1652990210000|2022-05-19 19:56:50|11868.5|11867.5|11872.4|11871.4|11872.5|11871.5|11866.7|11865.7|293
1652990220000|2022-05-19 19:57:00|11872.8|11871.8|11874.7|11873.7|11877.5|11876.5|11872.4|11871.4|219
1652990230000|2022-05-19 19:57:10|11874.4|11873.4|11876|11875|11876.3|11875.3|11871.2|11870.2|221
1652990240000|2022-05-19 19:57:20|11875.9|11874.9|11875.9|11874.9|11877.8|11876.8|11874.5|11873.5|300
1652990250000|2022-05-19 19:57:30|11876|11875|11882.8|11881.8|11883.9|11882.9|11875.8|11874.8|261
1652990260000|2022-05-19 19:57:40|11884.2|11883.2|11878|11877|11884.4|11883.4|11876|11875|330
1652990270000|2022-05-19 19:57:50|11877.9|11876.9|11878.7|11877.7|11879.7|11878.7|11874.2|11873.2|242
1652990280000|2022-05-19 19:58:00|11878.5|11877.5|11879.3|11878.3|11880.5|11879.5|11875.8|11874.8|214
1652990290000|2022-05-19 19:58:10|11879.5|11878.5|11880|11879|11882.9|11881.9|11878.9|11877.9|271
1652990300000|2022-05-19 19:58:20|11879.9|11878.9|11881.7|11880.7|11884.2|11883.2|11878.5|11877.5|281
1652990310000|2022-05-19 19:58:30|11881.4|11880.4|11884.5|11883.5|11887.5|11886.5|11881.2|11880.2|401
1652990320000|2022-05-19 19:58:40|11883.9|11882.9|11886.9|11885.9|11887|11886|11882.3|11881.3|228
1652990330000|2022-05-19 19:58:50|11887|11886|11884.7|11883.7|11887|11886|11880.9|11879.9|262
1652990340000|2022-05-19 19:59:00|11884|11883|11883.9|11882.9|11884.7|11883.7|11878.5|11877.5|302
1652990350000|2022-05-19 19:59:10|11883.8|11882.8|11881.2|11880.2|11885.8|11884.8|11879.9|11878.9|343
1652990360000|2022-05-19 19:59:20|11881.4|11880.4|11888.2|11887.2|11888.5|11887.5|11879.4|11878.4|386
1652990370000|2022-05-19 19:59:30|11887.9|11886.9|11873.9|11872.9|11887.9|11886.9|11873.9|11872.9|737
1652990380000|2022-05-19 19:59:40|11874.2|11873.2|11871.2|11870.2|11874.3|11873.3|11869.7|11868.7|837
1652990390000|2022-05-19 19:59:50|11870.9|11869.9|11874.4|11873.4|11881.3|11880.3|11869.9|11868.9|2503
1652990400000|2022-05-19 20:00:00|11873.5|11872.5|11867.9|11865.9|11876.5|11874.5|11865|11863|1074
1652990410000|2022-05-19 20:00:10|11869.3|11867.3|11857.9|11855.9|11869.4|11867.4|11857.9|11855.9|386
1652990420000|2022-05-19 20:00:20|11858.2|11856.2|11858.2|11856.2|11859.7|11857.7|11853.5|11851.5|540
1652990430000|2022-05-19 20:00:30|11857.8|11855.8|11861.2|11859.2|11861.3|11859.3|11856.7|11854.7|261
1652990440000|2022-05-19 20:00:40|11861.3|11859.3|11863.9|11861.9|11865.3|11863.3|11860.7|11858.7|345
1652990450000|2022-05-19 20:00:50|11862.8|11860.8|11860.9|11858.9|11864.7|11862.7|11860.8|11858.8|323
1652990460000|2022-05-19 20:01:00|11860.8|11858.8|11866.2|11864.2|11867.5|11865.5|11859.4|11857.4|269
1652990470000|2022-05-19 20:01:10|11865.9|11863.9|11865.4|11863.4|11866.8|11864.8|11862.4|11860.4|183
1652990480000|2022-05-19 20:01:20|11864.4|11862.4|11865|11863|11866.8|11864.8|11863|11861|187
1652990490000|2022-05-19 20:01:30|11864.9|11862.9|11865|11863|11866.2|11864.2|11863.8|11861.8|154
1652990500000|2022-05-19 20:01:40|11865.2|11863.2|11866|11864|11867.4|11865.4|11863.8|11861.8|141
1652990510000|2022-05-19 20:01:50|11866.4|11864.4|11868.2|11866.2|11870.4|11868.4|11866.2|11864.2|319
1652990520000|2022-05-19 20:02:00|11868|11866|11865.9|11863.9|11869.4|11867.4|11865.5|11863.5|169
1652990530000|2022-05-19 20:02:10|11865.8|11863.8|11865.7|11863.7|11866.4|11864.4|11864.9|11862.9|132
1652990540000|2022-05-19 20:02:20|11865.3|11863.3|11864.9|11862.9|11866.8|11864.8|11864.5|11862.5|110
1652990550000|2022-05-19 20:02:30|11864.3|11862.3|11863.8|11861.8|11864.3|11862.3|11857.5|11855.5|339
1652990560000|2022-05-19 20:02:40|11863.4|11861.4|11858|11856|11865.5|11863.5|11857.7|11855.7|121
1652990570000|2022-05-19 20:02:50|11858.4|11856.4|11854.5|11852.5|11858.4|11856.4|11853|11851|268
1652990580000|2022-05-19 20:03:00|11854.3|11852.3|11849|11847|11854.5|11852.5|11848.9|11846.9|210
1652990590000|2022-05-19 20:03:10|11849.7|11847.7|11846.8|11844.8|11850.3|11848.3|11846.2|11844.2|198
1652990600000|2022-05-19 20:03:20|11846.9|11844.9|11852.8|11850.8|11853.4|11851.4|11846.7|11844.7|206
1652990610000|2022-05-19 20:03:30|11852.5|11850.5|11851.8|11849.8|11853|11851|11849.5|11847.5|158
1652990620000|2022-05-19 20:03:40|11851.9|11849.9|11853.5|11851.5|11853.7|11851.7|11851.2|11849.2|92
1652990630000|2022-05-19 20:03:50|11853.4|11851.4|11857.4|11855.4|11858.8|11856.8|11853.4|11851.4|133
1652990640000|2022-05-19 20:04:00|11857.3|11855.3|11859.4|11857.4|11859.4|11857.4|11856.3|11854.3|78
1652990650000|2022-05-19 20:04:10|11859.3|11857.3|11852.8|11850.8|11860.9|11858.9|11852.8|11850.8|197
1652990660000|2022-05-19 20:04:20|11851.9|11849.9|11851.5|11849.5|11853.5|11851.5|11851.4|11849.4|114
1652990670000|2022-05-19 20:04:30|11851.4|11849.4|11855|11853|11855|11853|11849|11847|100
1652990680000|2022-05-19 20:04:40|11854.9|11852.9|11857.7|11855.7|11857.7|11855.7|11854.2|11852.2|60
1652990690000|2022-05-19 20:04:50|11857.4|11855.4|11858.9|11856.9|11859.9|11857.9|11856.5|11854.5|116
1652990700000|2022-05-19 20:05:00|11858.7|11856.7|11868.4|11866.4|11869.9|11867.9|11857.7|11855.7|415
1652990710000|2022-05-19 20:05:10|11868.3|11866.3|11863.9|11861.9|11870.2|11868.2|11863.3|11861.3|286
1652990720000|2022-05-19 20:05:20|11863.5|11861.5|11863.7|11861.7|11866.3|11864.3|11863.4|11861.4|90
1652990730000|2022-05-19 20:05:30|11863.5|11861.5|11870.4|11868.4|11870.4|11868.4|11863.4|11861.4|217
1652990740000|2022-05-19 20:05:40|11870.9|11868.9|11869.5|11867.5|11871.9|11869.9|11869.4|11867.4|106
1652990750000|2022-05-19 20:05:50|11869.4|11867.4|11872.8|11870.8|11874.4|11872.4|11869.4|11867.4|176
1652990760000|2022-05-19 20:06:00|11873.9|11871.9|11872.5|11870.5|11876|11874|11872.5|11870.5|135
1652990770000|2022-05-19 20:06:10|11872.4|11870.4|11875.2|11873.2|11875.2|11873.2|11871|11869|90
1652990780000|2022-05-19 20:06:20|11876.4|11874.4|11875.4|11873.4|11877.3|11875.3|11874.2|11872.2|133
1652990790000|2022-05-19 20:06:30|11875.5|11873.5|11880.5|11878.5|11881.4|11879.4|11875.4|11873.4|312
1652990800000|2022-05-19 20:06:40|11880.4|11878.4|11878.2|11876.2|11883|11881|11877.9|11875.9|178
1652990810000|2022-05-19 20:06:50|11878.3|11876.3|11876.4|11874.4|11878.7|11876.7|11875.2|11873.2|71
1652990820000|2022-05-19 20:07:00|11876.5|11874.5|11873.7|11871.7|11876.5|11874.5|11873.4|11871.4|67
1652990830000|2022-05-19 20:07:10|11873.5|11871.5|11868.9|11866.9|11873.5|11871.5|11868.8|11866.8|85
1652990840000|2022-05-19 20:07:20|11869.2|11867.2|11869.5|11867.5|11870.7|11868.7|11867.9|11865.9|73
1652990850000|2022-05-19 20:07:30|11869.2|11867.2|11869.3|11867.3|11870|11868|11868.9|11866.9|32
1652990860000|2022-05-19 20:07:40|11871|11869|11871|11869|11871.7|11869.7|11868.8|11866.8|92
1652990870000|2022-05-19 20:07:50|11870.9|11868.9|11870.9|11868.9|11870.9|11868.9|11868.8|11866.8|44
1652990880000|2022-05-19 20:08:00|11870.7|11868.7|11873.3|11871.3|11873.5|11871.5|11870.2|11868.2|61
1652990890000|2022-05-19 20:08:10|11872.9|11870.9|11871.4|11869.4|11873.2|11871.2|11870.2|11868.2|112
1652990900000|2022-05-19 20:08:20|11871.3|11869.3|11873.8|11871.8|11873.9|11871.9|11870.2|11868.2|59
1652990910000|2022-05-19 20:08:30|11873.9|11871.9|11870.7|11868.7|11873.9|11871.9|11870.2|11868.2|80
1652990920000|2022-05-19 20:08:40|11870.4|11868.4|11870.9|11868.9|11872.2|11870.2|11869.4|11867.4|57
1652990930000|2022-05-19 20:08:50|11870.8|11868.8|11869.9|11867.9|11870.8|11868.8|11868.7|11866.7|39
1652990940000|2022-05-19 20:09:00|11870.5|11868.5|11869.9|11867.9|11871.3|11869.3|11869|11867|63
1652990950000|2022-05-19 20:09:10|11870|11868|11869.3|11867.3|11870.7|11868.7|11868.5|11866.5|62
1652990960000|2022-05-19 20:09:20|11869.4|11867.4|11870.8|11868.8|11870.9|11868.9|11868.4|11866.4|65
1652990970000|2022-05-19 20:09:30|11870.4|11868.4|11875.4|11873.4|11875.5|11873.5|11870.4|11868.4|124
1652990980000|2022-05-19 20:09:40|11875.3|11873.3|11872|11870|11875.5|11873.5|11871.3|11869.3|96
1652990990000|2022-05-19 20:09:50|11871.9|11869.9|11871.3|11869.3|11872.8|11870.8|11869.7|11867.7|36
1652991000000|2022-05-19 20:10:00|11871.4|11869.4|11870.9|11868.9|11872|11870|11869.7|11867.7|83
1652991010000|2022-05-19 20:10:10|11870.8|11868.8|11871.4|11869.4|11871.4|11869.4|11869.5|11867.5|40
1652991020000|2022-05-19 20:10:20|11871.5|11869.5|11874.4|11872.4|11875.4|11873.4|11871.3|11869.3|47
1652991030000|2022-05-19 20:10:30|11874.3|11872.3|11875.7|11873.7|11876.3|11874.3|11873.7|11871.7|38
1652991040000|2022-05-19 20:10:40|11875.2|11873.2|11877.3|11875.3|11877.3|11875.3|11875.2|11873.2|40
1652991050000|2022-05-19 20:10:50|11877.2|11875.2|11873.8|11871.8|11877.2|11875.2|11873.2|11871.2|89
1652991060000|2022-05-19 20:11:00|11873.9|11871.9|11874.4|11872.4|11874.4|11872.4|11872.2|11870.2|58
1652991070000|2022-05-19 20:11:10|11874.7|11872.7|11875.7|11873.7|11876.5|11874.5|11873.4|11871.4|87
1652991080000|2022-05-19 20:11:20|11875.9|11873.9|11876.2|11874.2|11877.2|11875.2|11874.9|11872.9|24
1652991090000|2022-05-19 20:11:30|11875.9|11873.9|11874.9|11872.9|11876.2|11874.2|11874.9|11872.9|15
1652991100000|2022-05-19 20:11:40|11873.7|11871.7|11873.8|11871.8|11874.7|11872.7|11872.9|11870.9|76
1652991110000|2022-05-19 20:11:50|11873.9|11871.9|11874.2|11872.2|11875|11873|11872.7|11870.7|28
1652991120000|2022-05-19 20:12:00|11875.4|11873.4|11874.8|11872.8|11876.2|11874.2|11874.8|11872.8|19
1652991130000|2022-05-19 20:12:10|11874.9|11872.9|11875.2|11873.2|11875.5|11873.5|11874.8|11872.8|9
1652991140000|2022-05-19 20:12:20|11874.9|11872.9|11873.4|11871.4|11876.4|11874.4|11872.5|11870.5|105
1652991150000|2022-05-19 20:12:30|11873.3|11871.3|11873.4|11871.4|11874.9|11872.9|11872.9|11870.9|33
1652991160000|2022-05-19 20:12:40|11873.5|11871.5|11873.7|11871.7|11875.4|11873.4|11873.4|11871.4|26
1652991170000|2022-05-19 20:12:50|11873.8|11871.8|11875.2|11873.2|11875.9|11873.9|11873.7|11871.7|16
1652991180000|2022-05-19 20:13:00|11875.7|11873.7|11876.2|11874.2|11876.5|11874.5|11873.7|11871.7|68
1652991190000|2022-05-19 20:13:10|11876|11874|11877.5|11875.5|11877.5|11875.5|11875.2|11873.2|71
1652991200000|2022-05-19 20:13:20|11878.2|11876.2|11879.2|11877.2|11880|11878|11878|11876|30
1652991210000|2022-05-19 20:13:30|11879|11877|11878.9|11876.9|11880.2|11878.2|11878.2|11876.2|47
1652991220000|2022-05-19 20:13:40|11878.8|11876.8|11880|11878|11880.5|11878.5|11877.3|11875.3|88
1652991230000|2022-05-19 20:13:50|11880.2|11878.2|11880|11878|11881.8|11879.8|11879.4|11877.4|51
1652991240000|2022-05-19 20:14:00|11879.9|11877.9|11879|11877|11879.9|11877.9|11876.3|11874.3|97
1652991250000|2022-05-19 20:14:10|11878.5|11876.5|11878.5|11876.5|11879.3|11877.3|11875.7|11873.7|89
1652991260000|2022-05-19 20:14:20|11879.3|11877.3|11882.2|11880.2|11883|11881|11878.7|11876.7|112
1652991270000|2022-05-19 20:14:30|11882.3|11880.3|11886.9|11884.9|11886.9|11884.9|11881.4|11879.4|200
1652991280000|2022-05-19 20:14:40|11887|11885|11887.8|11885.8|11887.8|11885.8|11885.3|11883.3|157
1652991290000|2022-05-19 20:14:50|11887.9|11885.9|11887.5|11885.5|11889|11887|11884.7|11882.7|142
1652991300000|2022-05-19 20:15:00|11888|11886|11885.8|11883.8|11888.8|11886.8|11882.9|11880.9|117
1652991310000|2022-05-19 20:15:10|11885.9|11883.9|11888|11886|11888|11886|11884.3|11882.3|41
1652991320000|2022-05-19 20:15:20|11887.9|11885.9|11888.7|11886.7|11889|11887|11886.9|11884.9|47
1652991330000|2022-05-19 20:15:30|11888.5|11886.5|11885.9|11883.9|11889.4|11887.4|11885.8|11883.8|10
1652991340000|2022-05-19 20:15:40|11886|11884|11882.8|11880.8|11886|11884|11882.7|11880.7|39
1652991350000|2022-05-19 20:15:50|11883|11881|11883|11881|11884.4|11882.4|11882.2|11880.2|20
1652991360000|2022-05-19 20:16:00|11882.9|11880.9|11878.8|11876.8|11882.9|11880.9|11878.4|11876.4|48
1652991370000|2022-05-19 20:16:10|11879.3|11877.3|11879.8|11877.8|11881.7|11879.7|11878.5|11876.5|27
1652991380000|2022-05-19 20:16:20|11879.9|11877.9|11879.4|11877.4|11880.7|11878.7|11879.4|11877.4|29
1652991390000|2022-05-19 20:16:30|11879.5|11877.5|11880.3|11878.3|11881.2|11879.2|11879.4|11877.4|12
1652991400000|2022-05-19 20:16:40|11880.4|11878.4|11881|11879|11881.4|11879.4|11880|11878|5
1652991410000|2022-05-19 20:16:50|11881.2|11879.2|11882.3|11880.3|11884|11882|11881.2|11879.2|23
1652991420000|2022-05-19 20:17:00|11882.4|11880.4|11882.5|11880.5|11883|11881|11882.4|11880.4|1
1652991430000|2022-05-19 20:17:10|11882.7|11880.7|11881|11879|11883.2|11881.2|11881|11879|17
1652991440000|2022-05-19 20:17:20|11881.2|11879.2|11883.3|11881.3|11884|11882|11881.2|11879.2|16
1652991450000|2022-05-19 20:17:30|11883.4|11881.4|11883.8|11881.8|11884.4|11882.4|11883.3|11881.3|14
1652991460000|2022-05-19 20:17:40|11883.7|11881.7|11884.4|11882.4|11884.4|11882.4|11882.4|11880.4|24
1652991470000|2022-05-19 20:17:50|11884.3|11882.3|11884.3|11882.3|11884.3|11882.3|11883.5|11881.5|9
1652991480000|2022-05-19 20:18:00|11884.4|11882.4|11884.8|11882.8|11885|11883|11882.8|11880.8|38
1652991490000|2022-05-19 20:18:10|11884.7|11882.7|11884|11882|11884.9|11882.9|11883.7|11881.7|9
1652991500000|2022-05-19 20:18:20|11883.9|11881.9|11884.5|11882.5|11884.7|11882.7|11883.8|11881.8|9
1652991510000|2022-05-19 20:18:30|11884.2|11882.2|11883.8|11881.8|11884.4|11882.4|11883.8|11881.8|9
1652991520000|2022-05-19 20:18:40|11883.9|11881.9|11882.8|11880.8|11883.9|11881.9|11882.4|11880.4|12
1652991530000|2022-05-19 20:18:50|11882.9|11880.9|11882.5|11880.5|11882.9|11880.9|11881.9|11879.9|6
1652991540000|2022-05-19 20:19:00|11882.3|11880.3|11882.8|11880.8|11882.8|11880.8|11881.3|11879.3|26
1652991550000|2022-05-19 20:19:10|11882.5|11880.5|11883.5|11881.5|11883.8|11881.8|11882.4|11880.4|20
1652991560000|2022-05-19 20:19:20|11883.7|11881.7|11884.2|11882.2|11884.2|11882.2|11883.5|11881.5|13
1652991570000|2022-05-19 20:19:30|11884.3|11882.3|11884.8|11882.8|11885.3|11883.3|11884.3|11882.3|7
1652991580000|2022-05-19 20:19:40|11884.9|11882.9|11882.7|11880.7|11885|11883|11882.7|11880.7|88
1652991590000|2022-05-19 20:19:50|11882.5|11880.5|11883.2|11881.2|11883.5|11881.5|11882.2|11880.2|15
1652991600000|2022-05-19 20:20:00|11883|11881|11881.8|11879.8|11883|11881|11881.7|11879.7|9
1652991610000|2022-05-19 20:20:10|11881.9|11879.9|11881.9|11879.9|11883.2|11881.2|11881.8|11879.8|1
1652991620000|2022-05-19 20:20:20|11881.8|11879.8|11882.4|11880.4|11882.4|11880.4|11881.3|11879.3|7
1652991630000|2022-05-19 20:20:30|11882.5|11880.5|11881.4|11879.4|11882.7|11880.7|11881.2|11879.2|22
1652991640000|2022-05-19 20:20:40|11881.5|11879.5|11882|11880|11882.2|11880.2|11881.3|11879.3|1
1652991650000|2022-05-19 20:20:50|11882.2|11880.2|11882|11880|11882.8|11880.8|11881.9|11879.9|10
1652991660000|2022-05-19 20:21:00|11882.3|11880.3|11882.2|11880.2|11882.3|11880.3|11882|11880|0
1652991670000|2022-05-19 20:21:10|11880.9|11878.9|11881.9|11879.9|11882.8|11880.8|11880.8|11878.8|28
1652991680000|2022-05-19 20:21:20|11881.8|11879.8|11881|11879|11882.3|11880.3|11879.3|11877.3|12
1652991690000|2022-05-19 20:21:30|11881.2|11879.2|11880.4|11878.4|11881.9|11879.9|11880.2|11878.2|7
1652991700000|2022-05-19 20:21:40|11880.3|11878.3|11880.4|11878.4|11881.2|11879.2|11879.9|11877.9|15
1652991710000|2022-05-19 20:21:50|11880.3|11878.3|11880.2|11878.2|11881.5|11879.5|11878.7|11876.7|37
1652991720000|2022-05-19 20:22:00|11880.3|11878.3|11882.2|11880.2|11882.4|11880.4|11880.3|11878.3|8
1652991730000|2022-05-19 20:22:10|11882.3|11880.3|11881.4|11879.4|11882.3|11880.3|11881.3|11879.3|7
1652991740000|2022-05-19 20:22:20|11881|11879|11881.4|11879.4|11881.5|11879.5|11880.7|11878.7|8
1652991750000|2022-05-19 20:22:30|11881.3|11879.3|11881|11879|11881.5|11879.5|11881|11879|5
1652991760000|2022-05-19 20:22:40|11880.2|11878.2|11880|11878|11881.3|11879.3|11879.9|11877.9|15
1652991770000|2022-05-19 20:22:50|11880.2|11878.2|11880.3|11878.3|11880.4|11878.4|11879.9|11877.9|6
1652991780000|2022-05-19 20:23:00|11880.4|11878.4|11880.2|11878.2|11881.5|11879.5|11880.2|11878.2|6
1652991790000|2022-05-19 20:23:10|11880.3|11878.3|11878.8|11876.8|11880.3|11878.3|11878.8|11876.8|10
1652991800000|2022-05-19 20:23:20|11879|11877|11879.5|11877.5|11880.3|11878.3|11878.7|11876.7|30
1652991810000|2022-05-19 20:23:30|11879.7|11877.7|11880.5|11878.5|11881.5|11879.5|11879.7|11877.7|36
1652991820000|2022-05-19 20:23:40|11880.4|11878.4|11880.5|11878.5|11880.5|11878.5|11879.4|11877.4|19
1652991830000|2022-05-19 20:23:50|11880.4|11878.4|11877|11875|11880.5|11878.5|11876.8|11874.8|72
1652991840000|2022-05-19 20:24:00|11877.8|11875.8|11880.2|11878.2|11880.5|11878.5|11877.3|11875.3|53
1652991850000|2022-05-19 20:24:10|11880|11878|11878.4|11876.4|11880|11878|11878.4|11876.4|10
1652991860000|2022-05-19 20:24:20|11878.5|11876.5|11878.8|11876.8|11879.3|11877.3|11878.4|11876.4|4
1652991870000|2022-05-19 20:24:30|11879.5|11877.5|11879|11877|11879.5|11877.5|11878.4|11876.4|27
1652991880000|2022-05-19 20:24:40|11879.2|11877.2|11878.8|11876.8|11879.8|11877.8|11877.9|11875.9|13
1652991890000|2022-05-19 20:24:50|11878.7|11876.7|11880.5|11878.5|11880.5|11878.5|11878.7|11876.7|34
1652991900000|2022-05-19 20:25:00|11880.7|11878.7|11881|11879|11881.5|11879.5|11880.7|11878.7|19
1652991910000|2022-05-19 20:25:10|11881.2|11879.2|11881.7|11879.7|11882.3|11880.3|11880.9|11878.9|14
1652991920000|2022-05-19 20:25:20|11881.5|11879.5|11881.5|11879.5|11881.8|11879.8|11881.2|11879.2|1
1652991930000|2022-05-19 20:25:30|11881.4|11879.4|11881.7|11879.7|11881.8|11879.8|11881.4|11879.4|3
1652991940000|2022-05-19 20:25:40|11881.5|11879.5|11882.7|11880.7|11882.9|11880.9|11881.5|11879.5|7
1652991950000|2022-05-19 20:25:50|11882.5|11880.5|11880|11878|11882.5|11880.5|11879.9|11877.9|10
1652991960000|2022-05-19 20:26:00|11880.2|11878.2|11879.5|11877.5|11880.3|11878.3|11879.4|11877.4|9
1652991970000|2022-05-19 20:26:10|11879.4|11877.4|11880.3|11878.3|11880.9|11878.9|11878.9|11876.9|3
1652991980000|2022-05-19 20:26:20|11880.2|11878.2|11879.3|11877.3|11880.3|11878.3|11879.3|11877.3|2
1652991990000|2022-05-19 20:26:30|11879.2|11877.2|11877.9|11875.9|11879.5|11877.5|11877.9|11875.9|13
1652992000000|2022-05-19 20:26:40|11877.5|11875.5|11876.3|11874.3|11877.5|11875.5|11876.3|11874.3|20
1652992010000|2022-05-19 20:26:50|11876.4|11874.4|11879.9|11877.9|11880.4|11878.4|11875.9|11873.9|30
1652992020000|2022-05-19 20:27:00|11879.8|11877.8|11880|11878|11880.3|11878.3|11878.5|11876.5|32
1652992030000|2022-05-19 20:27:10|11882.7|11880.7|11882.8|11880.8|11883.3|11881.3|11881.9|11879.9|35
1652992040000|2022-05-19 20:27:20|11882.5|11880.5|11882.5|11880.5|11882.5|11880.5|11882.5|11880.5|0
1652992050000|2022-05-19 20:27:30|11882.4|11880.4|11884.3|11882.3|11884.4|11882.4|11881.9|11879.9|14
1652992060000|2022-05-19 20:27:40|11884.2|11882.2|11884.8|11882.8|11885.2|11883.2|11883.8|11881.8|8
1652992070000|2022-05-19 20:27:50|11884.7|11882.7|11883.4|11881.4|11884.7|11882.7|11882|11880|21
1652992080000|2022-05-19 20:28:00|11883.7|11881.7|11882.4|11880.4|11883.7|11881.7|11882.3|11880.3|8
1652992090000|2022-05-19 20:28:10|11882.3|11880.3|11883.9|11881.9|11884.4|11882.4|11882.3|11880.3|12
1652992100000|2022-05-19 20:28:20|11883.8|11881.8|11883.7|11881.7|11884.4|11882.4|11883.4|11881.4|7
1652992110000|2022-05-19 20:28:30|11883.5|11881.5|11883.9|11881.9|11884.3|11882.3|11883.4|11881.4|12
1652992120000|2022-05-19 20:28:40|11883.8|11881.8|11882.7|11880.7|11884|11882|11882.4|11880.4|2
1652992130000|2022-05-19 20:28:50|11882.8|11880.8|11883.2|11881.2|11883.5|11881.5|11882.8|11880.8|2
1652992140000|2022-05-19 20:29:00|11883|11881|11880.2|11878.2|11883.2|11881.2|11879.9|11877.9|24
1652992150000|2022-05-19 20:29:10|11880.3|11878.3|11880.8|11878.8|11881.7|11879.7|11880.3|11878.3|25
1652992160000|2022-05-19 20:29:20|11880.7|11878.7|11880.2|11878.2|11881.2|11879.2|11880|11878|5
1652992170000|2022-05-19 20:29:30|11880.3|11878.3|11880|11878|11880.7|11878.7|11879|11877|12
1652992180000|2022-05-19 20:29:40|11880.5|11878.5|11881|11879|11881.2|11879.2|11880.2|11878.2|9
1652992190000|2022-05-19 20:29:50|11881.2|11879.2|11887|11885|11887|11885|11881|11879|47
1652992200000|2022-05-19 20:30:00|11886.9|11884.9|11886.7|11884.7|11886.9|11884.9|11885.3|11883.3|20
1652992210000|2022-05-19 20:30:10|11886.8|11884.8|11889.8|11887.8|11889.8|11887.8|11886.4|11884.4|38
1652992220000|2022-05-19 20:30:20|11890|11888|11892.4|11890.4|11892.9|11890.9|11889.4|11887.4|57
1652992230000|2022-05-19 20:30:30|11892.5|11890.5|11892.7|11890.7|11892.8|11890.8|11891.2|11889.2|41
1652992240000|2022-05-19 20:30:40|11893.2|11891.2|11892.4|11890.4|11893.2|11891.2|11891.9|11889.9|69
1652992250000|2022-05-19 20:30:50|11892.3|11890.3|11890.8|11888.8|11892.5|11890.5|11890.4|11888.4|29
1652992260000|2022-05-19 20:31:00|11890.2|11888.2|11887.9|11885.9|11890.2|11888.2|11886.8|11884.8|21
1652992270000|2022-05-19 20:31:10|11888.7|11886.7|11887|11885|11889.4|11887.4|11886.9|11884.9|31
1652992280000|2022-05-19 20:31:20|11889.9|11887.9|11889.9|11887.9|11890.2|11888.2|11889.5|11887.5|32
1652992290000|2022-05-19 20:31:30|11889.8|11887.8|11887.5|11885.5|11890|11888|11887.5|11885.5|6
1652992300000|2022-05-19 20:31:40|11887.7|11885.7|11888.9|11886.9|11889.5|11887.5|11887.5|11885.5|13
1652992310000|2022-05-19 20:31:50|11889|11887|11887.4|11885.4|11889.4|11887.4|11887.4|11885.4|11
1652992320000|2022-05-19 20:32:00|11887.3|11885.3|11887.2|11885.2|11888.2|11886.2|11886.4|11884.4|12
1652992330000|2022-05-19 20:32:10|11886.8|11884.8|11886.8|11884.8|11886.8|11884.8|11886.3|11884.3|4
1652992340000|2022-05-19 20:32:20|11886.9|11884.9|11888.2|11886.2|11888.5|11886.5|11886.3|11884.3|12
1652992350000|2022-05-19 20:32:30|11888|11886|11886.9|11884.9|11888.2|11886.2|11886.9|11884.9|2
1652992360000|2022-05-19 20:32:40|11887|11885|11887.4|11885.4|11887.7|11885.7|11886.5|11884.5|1
1652992370000|2022-05-19 20:32:50|11887.5|11885.5|11886|11884|11887.7|11885.7|11884.3|11882.3|18
1652992380000|2022-05-19 20:33:00|11886.4|11884.4|11884.7|11882.7|11887.7|11885.7|11884.7|11882.7|20
1652992390000|2022-05-19 20:33:10|11884.9|11882.9|11885.2|11883.2|11885.9|11883.9|11884.9|11882.9|6
1652992400000|2022-05-19 20:33:20|11885|11883|11886.8|11884.8|11887|11885|11885|11883|24
1652992410000|2022-05-19 20:33:30|11886.4|11884.4|11885.3|11883.3|11886.5|11884.5|11885.2|11883.2|8
1652992420000|2022-05-19 20:33:40|11885.2|11883.2|11885.2|11883.2|11885.4|11883.4|11885.2|11883.2|3
1652992430000|2022-05-19 20:33:50|11885.5|11883.5|11885.4|11883.4|11887|11885|11885.4|11883.4|7
1652992440000|2022-05-19 20:34:00|11885.3|11883.3|11884.5|11882.5|11885.3|11883.3|11884.2|11882.2|4
1652992450000|2022-05-19 20:34:10|11885.7|11883.7|11884.9|11882.9|11885.7|11883.7|11884.9|11882.9|5
1652992460000|2022-05-19 20:34:20|11884.7|11882.7|11884.8|11882.8|11884.8|11882.8|11884.3|11882.3|3
1652992470000|2022-05-19 20:34:30|11884.7|11882.7|11887.5|11885.5|11887.5|11885.5|11884|11882|11
1652992480000|2022-05-19 20:34:40|11887.4|11885.4|11886.2|11884.2|11887.4|11885.4|11886.2|11884.2|2
1652992490000|2022-05-19 20:34:50|11885.2|11883.2|11886|11884|11886.4|11884.4|11885|11883|3
1652992500000|2022-05-19 20:35:00|11885.9|11883.9|11883.9|11881.9|11886.2|11884.2|11883.9|11881.9|5
1652992510000|2022-05-19 20:35:10|11884.4|11882.4|11883.9|11881.9|11884.8|11882.8|11883.2|11881.2|15
1652992520000|2022-05-19 20:35:20|11883.8|11881.8|11885.2|11883.2|11885.8|11883.8|11883.7|11881.7|11
1652992530000|2022-05-19 20:35:30|11885.3|11883.3|11884.5|11882.5|11885.5|11883.5|11884.5|11882.5|2
1652992540000|2022-05-19 20:35:40|11884.4|11882.4|11887|11885|11887.3|11885.3|11884.4|11882.4|10
1652992550000|2022-05-19 20:35:50|11886.8|11884.8|11884.4|11882.4|11886.8|11884.8|11884.4|11882.4|9
1652992560000|2022-05-19 20:36:00|11884.3|11882.3|11883.4|11881.4|11884.5|11882.5|11883|11881|25
1652992570000|2022-05-19 20:36:10|11883.3|11881.3|11883.3|11881.3|11883.4|11881.4|11882.8|11880.8|1
1652992580000|2022-05-19 20:36:20|11883.2|11881.2|11884|11882|11885.5|11883.5|11883.2|11881.2|12
1652992590000|2022-05-19 20:36:30|11884.2|11882.2|11884.3|11882.3|11884.4|11882.4|11883.5|11881.5|5
1652992600000|2022-05-19 20:36:40|11883|11881|11882.5|11880.5|11884.3|11882.3|11882.4|11880.4|26
1652992610000|2022-05-19 20:36:50|11882.4|11880.4|11882.5|11880.5|11882.5|11880.5|11882.2|11880.2|6
1652992620000|2022-05-19 20:37:00|11882.4|11880.4|11884.2|11882.2|11884.4|11882.4|11882.4|11880.4|5
1652992630000|2022-05-19 20:37:10|11884.5|11882.5|11885.7|11883.7|11885.7|11883.7|11884|11882|20
1652992640000|2022-05-19 20:37:20|11885.5|11883.5|11886.4|11884.4|11886.9|11884.9|11885.4|11883.4|9
1652992650000|2022-05-19 20:37:30|11885.7|11883.7|11885.7|11883.7|11885.7|11883.7|11885.2|11883.2|6
1652992660000|2022-05-19 20:37:40|11885.8|11883.8|11885.9|11883.9|11886.9|11884.9|11885.8|11883.8|7
1652992670000|2022-05-19 20:37:50|11885.8|11883.8|11885.5|11883.5|11885.8|11883.8|11885.4|11883.4|1
1652992680000|2022-05-19 20:38:00|11885.7|11883.7|11885.7|11883.7|11885.9|11883.9|11885.4|11883.4|3
1652992690000|2022-05-19 20:38:10|11885.5|11883.5|11886.4|11884.4|11887|11885|11885.3|11883.3|5
1652992700000|2022-05-19 20:38:20|11886.5|11884.5|11887.4|11885.4|11887.9|11885.9|11886.5|11884.5|6
1652992710000|2022-05-19 20:38:30|11887.9|11885.9|11886.9|11884.9|11888.2|11886.2|11886.9|11884.9|7
1652992720000|2022-05-19 20:38:40|11886.8|11884.8|11887.2|11885.2|11887.2|11885.2|11886.5|11884.5|1
1652992730000|2022-05-19 20:38:50|11887|11885|11886.5|11884.5|11887.2|11885.2|11886.5|11884.5|3
1652992740000|2022-05-19 20:39:00|11886.7|11884.7|11885.9|11883.9|11886.7|11884.7|11885.8|11883.8|2
1652992750000|2022-05-19 20:39:10|11885.8|11883.8|11884.5|11882.5|11886|11884|11884.4|11882.4|18
1652992760000|2022-05-19 20:39:20|11884.7|11882.7|11885.2|11883.2|11885.4|11883.4|11884.7|11882.7|1
1652992770000|2022-05-19 20:39:30|11885|11883|11884.3|11882.3|11885|11883|11884.2|11882.2|5
1652992780000|2022-05-19 20:39:40|11884.4|11882.4|11885.2|11883.2|11885.2|11883.2|11884.3|11882.3|13
1652992790000|2022-05-19 20:39:50|11885|11883|11886.3|11884.3|11886.9|11884.9|11885|11883|9
1652992800000|2022-05-19 20:40:00|11886.2|11884.2|11885.9|11883.9|11887|11885|11885.2|11883.2|11
1652992810000|2022-05-19 20:40:10|11886.4|11884.4|11886|11884|11886.4|11884.4|11886|11884|2
1652992820000|2022-05-19 20:40:20|11886.2|11884.2|11885.9|11883.9|11886.2|11884.2|11885.7|11883.7|8
1652992830000|2022-05-19 20:40:30|11885.4|11883.4|11883.3|11881.3|11885.7|11883.7|11883|11881|21
1652992840000|2022-05-19 20:40:40|11883.7|11881.7|11884.2|11882.2|11884.2|11882.2|11883|11881|10
1652992850000|2022-05-19 20:40:50|11884|11882|11885.9|11883.9|11886.4|11884.4|11883.8|11881.8|24
1652992860000|2022-05-19 20:41:00|11885.8|11883.8|11885.5|11883.5|11886|11884|11884.9|11882.9|8
1652992870000|2022-05-19 20:41:10|11885.4|11883.4|11885.2|11883.2|11886.9|11884.9|11885.2|11883.2|2
1652992880000|2022-05-19 20:41:20|11885.3|11883.3|11883.9|11881.9|11885.4|11883.4|11883.5|11881.5|8
1652992890000|2022-05-19 20:41:30|11883.8|11881.8|11882.8|11880.8|11883.8|11881.8|11882.3|11880.3|8
1652992900000|2022-05-19 20:41:40|11882.9|11880.9|11885.4|11883.4|11885.5|11883.5|11882.9|11880.9|13
1652992910000|2022-05-19 20:41:50|11885.3|11883.3|11885.5|11883.5|11885.9|11883.9|11884.7|11882.7|19
1652992920000|2022-05-19 20:42:00|11886|11884|11885.7|11883.7|11886|11884|11884.3|11882.3|11
1652992930000|2022-05-19 20:42:10|11885.4|11883.4|11887.5|11885.5|11888|11886|11885.2|11883.2|17
1652992940000|2022-05-19 20:42:20|11887.7|11885.7|11886.3|11884.3|11887.7|11885.7|11886.2|11884.2|4
1652992950000|2022-05-19 20:42:30|11886.2|11884.2|11886.9|11884.9|11886.9|11884.9|11886.2|11884.2|12
1652992960000|2022-05-19 20:42:40|11887.2|11885.2|11887|11885|11887.2|11885.2|11886.7|11884.7|5
1652992970000|2022-05-19 20:42:50|11887.2|11885.2|11887.9|11885.9|11887.9|11885.9|11887.2|11885.2|3
1652992980000|2022-05-19 20:43:00|11887.7|11885.7|11889.3|11887.3|11890.2|11888.2|11886.9|11884.9|18
1652992990000|2022-05-19 20:43:10|11890.2|11888.2|11888.2|11886.2|11890.2|11888.2|11888|11886|46
1652993000000|2022-05-19 20:43:20|11888.3|11886.3|11889.7|11887.7|11890.2|11888.2|11888.3|11886.3|12
1652993010000|2022-05-19 20:43:30|11890.2|11888.2|11889.5|11887.5|11890.2|11888.2|11889.5|11887.5|7
1652993020000|2022-05-19 20:43:40|11889.7|11887.7|11889.8|11887.8|11890.4|11888.4|11889.7|11887.7|14
1652993030000|2022-05-19 20:43:50|11889.9|11887.9|11891.3|11889.3|11891.3|11889.3|11889.2|11887.2|24
1652993040000|2022-05-19 20:44:00|11891.4|11889.4|11892.7|11890.7|11893.5|11891.5|11891.4|11889.4|57
1652993050000|2022-05-19 20:44:10|11892.8|11890.8|11893.8|11891.8|11893.8|11891.8|11892.4|11890.4|11
1652993060000|2022-05-19 20:44:20|11893.7|11891.7|11891.4|11889.4|11893.7|11891.7|11891.4|11889.4|9
1652993070000|2022-05-19 20:44:30|11892.2|11890.2|11893.2|11891.2|11893.2|11891.2|11891.4|11889.4|14
1652993080000|2022-05-19 20:44:40|11893|11891|11892.5|11890.5|11893.2|11891.2|11892.5|11890.5|11
1652993090000|2022-05-19 20:44:50|11892.9|11890.9|11892.3|11890.3|11892.9|11890.9|11892.3|11890.3|14
1652993100000|2022-05-19 20:45:00|11892.2|11890.2|11890.7|11888.7|11892.2|11890.2|11890.3|11888.3|42
1652993110000|2022-05-19 20:45:10|11890.4|11888.4|11890.8|11888.8|11890.9|11888.9|11890.2|11888.2|14
1652993120000|2022-05-19 20:45:20|11890.5|11888.5|11893.2|11891.2|11893.2|11891.2|11890.4|11888.4|6
1652993130000|2022-05-19 20:45:30|11893.4|11891.4|11892.7|11890.7|11894.2|11892.2|11892.7|11890.7|15
1652993140000|2022-05-19 20:45:40|11892.9|11890.9|11893.2|11891.2|11893.3|11891.3|11892.8|11890.8|9
1652993150000|2022-05-19 20:45:50|11892.5|11890.5|11892.4|11890.4|11893|11891|11891.9|11889.9|19
1652993160000|2022-05-19 20:46:00|11891.9|11889.9|11892.7|11890.7|11893|11891|11891.3|11889.3|4
1652993170000|2022-05-19 20:46:10|11892.5|11890.5|11892.2|11890.2|11892.8|11890.8|11891.9|11889.9|4
1652993180000|2022-05-19 20:46:20|11892.3|11890.3|11890.4|11888.4|11892.8|11890.8|11890.4|11888.4|7
1652993190000|2022-05-19 20:46:30|11890.8|11888.8|11891.9|11889.9|11891.9|11889.9|11890.8|11888.8|3
1652993200000|2022-05-19 20:46:40|11892|11890|11892.8|11890.8|11892.9|11890.9|11891.5|11889.5|6
1652993210000|2022-05-19 20:46:50|11892.9|11890.9|11894.7|11892.7|11894.8|11892.8|11892.9|11890.9|20
1652993220000|2022-05-19 20:47:00|11894.5|11892.5|11894.5|11892.5|11895.3|11893.3|11893.8|11891.8|20
1652993230000|2022-05-19 20:47:10|11896.4|11894.4|11896.4|11894.4|11896.9|11894.9|11895.4|11893.4|29
1652993240000|2022-05-19 20:47:20|11896.7|11894.7|11895.9|11893.9|11897|11895|11895.5|11893.5|42
1652993250000|2022-05-19 20:47:30|11896|11894|11894.4|11892.4|11896|11894|11892.2|11890.2|63
1652993260000|2022-05-19 20:47:40|11894.3|11892.3|11894|11892|11894.3|11892.3|11893.9|11891.9|2
1652993270000|2022-05-19 20:47:50|11893.9|11891.9|11895.2|11893.2|11895.2|11893.2|11893.9|11891.9|2
1652993280000|2022-05-19 20:48:00|11896.9|11894.9|11895.7|11893.7|11896.9|11894.9|11895.4|11893.4|16
1652993290000|2022-05-19 20:48:10|11895.8|11893.8|11896.4|11894.4|11898.4|11896.4|11895.8|11893.8|17
1652993300000|2022-05-19 20:48:20|11896.3|11894.3|11896.8|11894.8|11896.8|11894.8|11895.7|11893.7|11
1652993310000|2022-05-19 20:48:30|11897.9|11895.9|11896.3|11894.3|11897.9|11895.9|11895.7|11893.7|30
1652993320000|2022-05-19 20:48:40|11896.4|11894.4|11896.5|11894.5|11897.3|11895.3|11894.7|11892.7|26
1652993330000|2022-05-19 20:48:50|11896.7|11894.7|11897.4|11895.4|11898|11896|11896.5|11894.5|0
1652993340000|2022-05-19 20:49:00|11897.5|11895.5|11900.5|11898.5|11902.5|11900.5|11897.4|11895.4|55
1652993350000|2022-05-19 20:49:10|11901.3|11899.3|11902.4|11900.4|11902.4|11900.4|11900.7|11898.7|30
1652993360000|2022-05-19 20:49:20|11901.9|11899.9|11901.9|11899.9|11901.9|11899.9|11900.5|11898.5|25
1652993370000|2022-05-19 20:49:30|11901.8|11899.8|11903.4|11901.4|11904.2|11902.2|11901.5|11899.5|24
1652993380000|2022-05-19 20:49:40|11903.3|11901.3|11903.2|11901.2|11903.7|11901.7|11902.2|11900.2|14
1652993390000|2022-05-19 20:49:50|11903|11901|11902.7|11900.7|11903.3|11901.3|11901.7|11899.7|23
1652993400000|2022-05-19 20:50:00|11902.8|11900.8|11901.3|11899.3|11902.8|11900.8|11901.3|11899.3|5
1652993410000|2022-05-19 20:50:10|11901.7|11899.7|11901|11899|11902.7|11900.7|11899.5|11897.5|47
1652993420000|2022-05-19 20:50:20|11901.2|11899.2|11901.8|11899.8|11902|11900|11901.2|11899.2|1
1652993430000|2022-05-19 20:50:30|11901.5|11899.5|11901.8|11899.8|11902.2|11900.2|11901.2|11899.2|6
1652993440000|2022-05-19 20:50:40|11901.7|11899.7|11900.3|11898.3|11901.7|11899.7|11899.9|11897.9|9
1652993450000|2022-05-19 20:50:50|11900.2|11898.2|11899.8|11897.8|11900.9|11898.9|11899.8|11897.8|13
1652993460000|2022-05-19 20:51:00|11899.9|11897.9|11902.4|11900.4|11902.7|11900.7|11899.9|11897.9|11
1652993470000|2022-05-19 20:51:10|11902.3|11900.3|11901.8|11899.8|11902.4|11900.4|11901.3|11899.3|13
1652993480000|2022-05-19 20:51:20|11901.9|11899.9|11902.4|11900.4|11902.7|11900.7|11901.8|11899.8|0
1652993490000|2022-05-19 20:51:30|11902.5|11900.5|11902.7|11900.7|11902.7|11900.7|11902.4|11900.4|2
1652993500000|2022-05-19 20:51:40|11902.5|11900.5|11900.8|11898.8|11902.8|11900.8|11900.8|11898.8|31
1652993510000|2022-05-19 20:51:50|11900.9|11898.9|11901.3|11899.3|11901.3|11899.3|11900.9|11898.9|4
1652993520000|2022-05-19 20:52:00|11901.4|11899.4|11901.4|11899.4|11902.3|11900.3|11901.3|11899.3|17
1652993530000|2022-05-19 20:52:10|11901.3|11899.3|11901.7|11899.7|11901.7|11899.7|11901.3|11899.3|0
1652993540000|2022-05-19 20:52:20|11901.5|11899.5|11901.3|11899.3|11901.5|11899.5|11901.3|11899.3|3
1652993550000|2022-05-19 20:52:30|11901.4|11899.4|11901.3|11899.3|11901.4|11899.4|11901.3|11899.3|0
1652993560000|2022-05-19 20:52:40|11901.9|11899.9|11902.3|11900.3|11902.7|11900.7|11901.9|11899.9|7
1652993570000|2022-05-19 20:52:50|11902.2|11900.2|11903.3|11901.3|11903.4|11901.4|11901.9|11899.9|16
1652993580000|2022-05-19 20:53:00|11903.4|11901.4|11903.5|11901.5|11904.2|11902.2|11903.4|11901.4|11
1652993590000|2022-05-19 20:53:10|11903.4|11901.4|11901.7|11899.7|11903.4|11901.4|11901.3|11899.3|11
1652993600000|2022-05-19 20:53:20|11901.8|11899.8|11903|11901|11903|11901|11901.7|11899.7|7
1652993610000|2022-05-19 20:53:30|11904.2|11902.2|11902.8|11900.8|11904.2|11902.2|11902.3|11900.3|11
1652993620000|2022-05-19 20:53:40|11902.5|11900.5|11901.9|11899.9|11902.7|11900.7|11901.9|11899.9|5
1652993630000|2022-05-19 20:53:50|11901.8|11899.8|11901.3|11899.3|11902|11900|11901.3|11899.3|11
1652993640000|2022-05-19 20:54:00|11901.2|11899.2|11902.7|11900.7|11903|11901|11901|11899|9
1652993650000|2022-05-19 20:54:10|11902.8|11900.8|11903|11901|11903.5|11901.5|11901.8|11899.8|16
1652993660000|2022-05-19 20:54:20|11903.3|11901.3|11903.8|11901.8|11903.9|11901.9|11903.2|11901.2|21
1652993670000|2022-05-19 20:54:30|11903.7|11901.7|11903.8|11901.8|11904.3|11902.3|11903.7|11901.7|25
1652993680000|2022-05-19 20:54:40|11903.9|11901.9|11906.5|11904.5|11906.9|11904.9|11903.9|11901.9|39
1652993690000|2022-05-19 20:54:50|11906.7|11904.7|11908.3|11906.3|11908.9|11906.9|11906.7|11904.7|30
1652993700000|2022-05-19 20:55:00|11908.2|11906.2|11908.9|11906.9|11908.9|11906.9|11907.3|11905.3|25
1652993710000|2022-05-19 20:55:10|11908.8|11906.8|11902.8|11900.8|11908.9|11906.9|11902.8|11900.8|48
1652993720000|2022-05-19 20:55:20|11902.9|11900.9|11898.9|11896.9|11902.9|11900.9|11898.7|11896.7|43
1652993730000|2022-05-19 20:55:30|11898.8|11896.8|11900.3|11898.3|11900.9|11898.9|11898.2|11896.2|11
1652993740000|2022-05-19 20:55:40|11900|11898|11900.9|11898.9|11901|11899|11900|11898|16
1652993750000|2022-05-19 20:55:50|11900.5|11898.5|11904|11902|11904|11902|11900.4|11898.4|27
1652993760000|2022-05-19 20:56:00|11903.9|11901.9|11904.3|11902.3|11904.4|11902.4|11903.4|11901.4|3
1652993770000|2022-05-19 20:56:10|11904.4|11902.4|11903.2|11901.2|11904.4|11902.4|11903.2|11901.2|1
1652993780000|2022-05-19 20:56:20|11903.3|11901.3|11901.8|11899.8|11903.7|11901.7|11901.3|11899.3|7
1652993790000|2022-05-19 20:56:30|11901.7|11899.7|11903|11901|11903.2|11901.2|11901.5|11899.5|8
1652993800000|2022-05-19 20:56:40|11902.9|11900.9|11899.9|11897.9|11902.9|11900.9|11899.8|11897.8|20
1652993810000|2022-05-19 20:56:50|11900.2|11898.2|11899|11897|11900.2|11898.2|11899|11897|7
1652993820000|2022-05-19 20:57:00|11899.2|11897.2|11901.5|11899.5|11901.5|11899.5|11899.2|11897.2|9
1652993830000|2022-05-19 20:57:10|11901.4|11899.4|11899.3|11897.3|11901.4|11899.4|11899.2|11897.2|16
1652993840000|2022-05-19 20:57:20|11899.4|11897.4|11898.7|11896.7|11899.8|11897.8|11898.7|11896.7|11
1652993850000|2022-05-19 20:57:30|11898.4|11896.4|11899.7|11897.7|11899.9|11897.9|11897.9|11895.9|17
1652993860000|2022-05-19 20:57:40|11899.8|11897.8|11896.7|11894.7|11899.8|11897.8|11896.7|11894.7|15
1652993870000|2022-05-19 20:57:50|11896.8|11894.8|11896.4|11894.4|11896.8|11894.8|11895.2|11893.2|25
1652993880000|2022-05-19 20:58:00|11897|11895|11898|11896|11898.2|11896.2|11897|11895|6
1652993890000|2022-05-19 20:58:10|11898.2|11896.2|11898.9|11896.9|11898.9|11896.9|11898.2|11896.2|5
1652993900000|2022-05-19 20:58:20|11898.3|11896.3|11897.8|11895.8|11898.3|11896.3|11897.8|11895.8|7
1652993910000|2022-05-19 20:58:30|11898.3|11896.3|11899|11897|11899.5|11897.5|11898.3|11896.3|19
1652993920000|2022-05-19 20:58:40|11899.2|11897.2|11898.9|11896.9|11900.9|11898.9|11898.7|11896.7|34
1652993930000|2022-05-19 20:58:50|11899|11897|11899.5|11897.5|11899.5|11897.5|11898.7|11896.7|10
1652993940000|2022-05-19 20:59:00|11899.7|11897.7|11898.8|11896.8|11900|11898|11898.8|11896.8|13
1652993950000|2022-05-19 20:59:10|11898.9|11896.9|11898.7|11896.7|11898.9|11896.9|11898.7|11896.7|6
1652993960000|2022-05-19 20:59:20|11898.5|11896.5|11899.3|11897.3|11899.4|11897.4|11898.5|11896.5|3
1652993970000|2022-05-19 20:59:30|11899.4|11897.4|11900.5|11898.5|11900.5|11898.5|11899.2|11897.2|15
1652993980000|2022-05-19 20:59:40|11900|11898|11899.7|11897.7|11900.3|11898.3|11899.7|11897.7|7
1652993990000|2022-05-19 20:59:50|11899.8|11897.8|11900.1|11895.1|11900.3|11898.3|11896|11894|43
1652994000000|2022-05-19 21:00:00|11900|11895|11900.1|11895.1|11901|11896|11900|11895|0
1652994010000|2022-05-19 21:00:10|11899.6|11894.6|11899.6|11894.6|11899.6|11894.6|11899.5|11894.5|0
1652994020000|2022-05-19 21:00:20|11899.8|11894.8|11899.8|11894.8|11899.8|11894.8|11899.8|11894.8|0
1652994030000|2022-05-19 21:00:30|11900.1|11895.1|11899.5|11894.5|11900.1|11895.1|11899.5|11894.5|0
1652994040000|2022-05-19 21:00:40|11898.9|11893.9|11899.4|11894.4|11899.4|11894.4|11898.9|11893.9|0
1652994050000|2022-05-19 21:00:50|11899.5|11894.5|11899|11894|11899.5|11894.5|11899|11894|0
1652994060000|2022-05-19 21:01:00|11898.9|11893.9|11898.6|11893.6|11899.2|11894.2|11898.6|11893.6|0
1652994070000|2022-05-19 21:01:10|11898.7|11893.7|11898.7|11893.7|11898.7|11893.7|11898.7|11893.7|0
1652994080000|2022-05-19 21:01:20|11898.8|11893.8|11898.7|11893.7|11898.8|11893.8|11898.6|11893.6|0
1652994090000|2022-05-19 21:01:30|11898.6|11893.6|11898.6|11893.6|11898.6|11893.6|11898.6|11893.6|0
1652994100000|2022-05-19 21:01:40|11898.7|11893.7|11898.6|11893.6|11898.7|11893.7|11898.6|11893.6|0
1652994110000|2022-05-19 21:01:50|11897.8|11892.8|11897.8|11892.8|11897.8|11892.8|11897.8|11892.8|0
1652994150000|2022-05-19 21:02:30|11898|11893|11898|11893|11898|11893|11898|11893|0
1652994210000|2022-05-19 21:03:30|11898.1|11893.1|11898.1|11893.1|11898.1|11893.1|11898.1|11893.1|0
1652994220000|2022-05-19 21:03:40|11897.9|11892.9|11897.8|11892.8|11897.9|11892.9|11897.7|11892.7|0
1652994240000|2022-05-19 21:04:00|11897.9|11892.9|11898.4|11893.4|11898.4|11893.4|11897.9|11892.9|0
1652994270000|2022-05-19 21:04:30|11898.6|11893.6|11898.6|11893.6|11898.6|11893.6|11898.6|11893.6|0
1652994280000|2022-05-19 21:04:40|11898.3|11893.3|11898.3|11893.3|11898.3|11893.3|11898.2|11893.2|0
1652994290000|2022-05-19 21:04:50|11897.9|11892.9|11898.3|11893.3|11898.3|11893.3|11897.9|11892.9|0
1652994320000|2022-05-19 21:05:20|11898.4|11893.4|11898.4|11893.4|11898.4|11893.4|11898.4|11893.4|0
1652994350000|2022-05-19 21:05:50|11898.2|11893.2|11898.2|11893.2|11898.2|11893.2|11898.2|11893.2|0
1652994360000|2022-05-19 21:06:00|11898|11893|11898|11893|11898|11893|11898|11893|0
1652994380000|2022-05-19 21:06:20|11899.2|11894.2|11899.3|11894.3|11899.3|11894.3|11899.2|11894.2|0
1652994390000|2022-05-19 21:06:30|11899.2|11894.2|11899.2|11894.2|11899.2|11894.2|11899.2|11894.2|0
1652994450000|2022-05-19 21:07:30|11899|11894|11899|11894|11899|11894|11899|11894|0
1652994460000|2022-05-19 21:07:40|11899.8|11894.8|11898.2|11893.2|11899.8|11894.8|11898.2|11893.2|0
1652994510000|2022-05-19 21:08:30|11897.8|11892.8|11897.7|11892.7|11897.8|11892.8|11897.7|11892.7|0
1652994520000|2022-05-19 21:08:40|11897.6|11892.6|11897.4|11892.4|11897.6|11892.6|11897.4|11892.4|0
1652994530000|2022-05-19 21:08:50|11897.3|11892.3|11897.2|11892.2|11897.3|11892.3|11897.2|11892.2|0
1652994570000|2022-05-19 21:09:30|11897.7|11892.7|11897.4|11892.4|11897.7|11892.7|11897.4|11892.4|0
1652994580000|2022-05-19 21:09:40|11897.5|11892.5|11897.5|11892.5|11897.5|11892.5|11897.5|11892.5|0
1652994640000|2022-05-19 21:10:40|11897.4|11892.4|11897.4|11892.4|11897.4|11892.4|11897.4|11892.4|0
1652994670000|2022-05-19 21:11:10|11897.8|11892.8|11897.3|11892.3|11897.8|11892.8|11897.3|11892.3|0
1652994720000|2022-05-19 21:12:00|11897.5|11892.5|11897.5|11892.5|11897.5|11892.5|11897.5|11892.5|0
1652994730000|2022-05-19 21:12:10|11897.1|11892.1|11897.1|11892.1|11897.5|11892.5|11897.1|11892.1|0
1652994740000|2022-05-19 21:12:20|11897.2|11892.2|11897.8|11892.8|11897.8|11892.8|11897.2|11892.2|0
1652994750000|2022-05-19 21:12:30|11897.4|11892.4|11897.3|11892.3|11897.4|11892.4|11897.3|11892.3|0
1652994760000|2022-05-19 21:12:40|11897.1|11892.1|11897.1|11892.1|11897.1|11892.1|11897.1|11892.1|0
1652994770000|2022-05-19 21:12:50|11896.5|11891.5|11896.8|11891.8|11896.8|11891.8|11896.5|11891.5|0
1652994780000|2022-05-19 21:13:00|11896.6|11891.6|11896.6|11891.6|11896.6|11891.6|11896.6|11891.6|0
1652994800000|2022-05-19 21:13:20|11896.5|11891.5|11896.7|11891.7|11896.7|11891.7|11896.5|11891.5|0
1652994810000|2022-05-19 21:13:30|11896.4|11891.4|11896.6|11891.6|11896.6|11891.6|11896.4|11891.4|0
1652994820000|2022-05-19 21:13:40|11897|11892|11896.6|11891.6|11897|11892|11896.6|11891.6|0
1652994830000|2022-05-19 21:13:50|11896.4|11891.4|11896.4|11891.4|11896.4|11891.4|11896.4|11891.4|0
1652994840000|2022-05-19 21:14:00|11896.6|11891.6|11896.2|11891.2|11896.6|11891.6|11896.2|11891.2|0
1652994860000|2022-05-19 21:14:20|11896.1|11891.1|11896.1|11891.1|11896.1|11891.1|11896.1|11891.1|0
1652994870000|2022-05-19 21:14:30|11896|11891|11896|11891|11896|11891|11896|11891|0
1652994880000|2022-05-19 21:14:40|11896.1|11891.1|11896.1|11891.1|11896.1|11891.1|11896.1|11891.1|0
1652994890000|2022-05-19 21:14:50|11896.5|11891.5|11896.5|11891.5|11896.5|11891.5|11896.5|11891.5|0
1652994900000|2022-05-19 21:15:00|11896.6|11891.6|11896.7|11891.7|11896.7|11891.7|11896.6|11891.6|0
1652994910000|2022-05-19 21:15:10|11896.6|11891.6|11896.7|11891.7|11896.7|11891.7|11896.6|11891.6|0
1652994920000|2022-05-19 21:15:20|11896.5|11891.5|11896.9|11891.9|11896.9|11891.9|11896.5|11891.5|0
1652994940000|2022-05-19 21:15:40|11896.8|11891.8|11897|11892|11897|11892|11896.8|11891.8|0
1652995010000|2022-05-19 21:16:50|11896.9|11891.9|11896.9|11891.9|11896.9|11891.9|11896.9|11891.9|0
1652995040000|2022-05-19 21:17:20|11896.5|11891.5|11895.9|11890.9|11896.5|11891.5|11895.9|11890.9|0
1652995050000|2022-05-19 21:17:30|11896.1|11891.1|11897.1|11892.1|11897.1|11892.1|11896.1|11891.1|0
1652995080000|2022-05-19 21:18:00|11897.2|11892.2|11897.2|11892.2|11897.2|11892.2|11897.2|11892.2|0
1652995090000|2022-05-19 21:18:10|11897.3|11892.3|11897.3|11892.3|11897.3|11892.3|11897.3|11892.3|0
1652995110000|2022-05-19 21:18:30|11898.4|11893.4|11898.3|11893.3|11898.4|11893.4|11898.3|11893.3|0
1652995120000|2022-05-19 21:18:40|11898.4|11893.4|11898.8|11893.8|11898.9|11893.9|11898.4|11893.4|0
1652995130000|2022-05-19 21:18:50|11898.7|11893.7|11898.5|11893.5|11898.7|11893.7|11898.5|11893.5|0
1652995150000|2022-05-19 21:19:10|11898.6|11893.6|11898.4|11893.4|11898.6|11893.6|11898.4|11893.4|0
1652995190000|2022-05-19 21:19:50|11898.6|11893.6|11898.6|11893.6|11898.6|11893.6|11898.6|11893.6|0
1652995200000|2022-05-19 21:20:00|11898.7|11893.7|11898.7|11893.7|11898.7|11893.7|11898.6|11893.6|0
1652995210000|2022-05-19 21:20:10|11898.6|11893.6|11898.6|11893.6|11898.6|11893.6|11898.6|11893.6|0
1652995220000|2022-05-19 21:20:20|11898.8|11893.8|11898.7|11893.7|11898.8|11893.8|11898.7|11893.7|0
1652995240000|2022-05-19 21:20:40|11900|11895|11899.2|11894.2|11900.1|11895.1|11898.8|11893.8|0
1652995250000|2022-05-19 21:20:50|11899.1|11894.1|11899.1|11894.1|11899.1|11894.1|11899.1|11894.1|0
1652995260000|2022-05-19 21:21:00|11900.6|11895.6|11900.6|11895.6|11900.6|11895.6|11900.6|11895.6|0
1652995270000|2022-05-19 21:21:10|11900.7|11895.7|11900.5|11895.5|11900.7|11895.7|11900.5|11895.5|0
1652995280000|2022-05-19 21:21:20|11900.6|11895.6|11898.8|11893.8|11900.6|11895.6|11898.8|11893.8|0
1652995300000|2022-05-19 21:21:40|11898.7|11893.7|11898.8|11893.8|11898.8|11893.8|11898.7|11893.7|0
1652995310000|2022-05-19 21:21:50|11900.3|11895.3|11900.9|11895.9|11900.9|11895.9|11900.3|11895.3|0
1652995320000|2022-05-19 21:22:00|11900.8|11895.8|11900.8|11895.8|11900.8|11895.8|11900.7|11895.7|0
1652995330000|2022-05-19 21:22:10|11900.9|11895.9|11900.9|11895.9|11900.9|11895.9|11900.9|11895.9|0
1652995340000|2022-05-19 21:22:20|11901|11896|11901.1|11896.1|11901.1|11896.1|11901|11896|0
1652995350000|2022-05-19 21:22:30|11901.4|11896.4|11901.5|11896.5|11901.5|11896.5|11901.4|11896.4|0
1652995360000|2022-05-19 21:22:40|11901.4|11896.4|11901.4|11896.4|11901.4|11896.4|11901.4|11896.4|0
1652995380000|2022-05-19 21:23:00|11901.5|11896.5|11901.5|11896.5|11901.5|11896.5|11901.5|11896.5|0
1652995390000|2022-05-19 21:23:10|11901.4|11896.4|11901|11896|11901.4|11896.4|11901|11896|0
1652995420000|2022-05-19 21:23:40|11900.9|11895.9|11900.8|11895.8|11900.9|11895.9|11900.8|11895.8|0
1652995440000|2022-05-19 21:24:00|11900.7|11895.7|11900.7|11895.7|11900.7|11895.7|11900.7|11895.7|0
1652995460000|2022-05-19 21:24:20|11900.8|11895.8|11900.8|11895.8|11900.8|11895.8|11900.8|11895.8|0
1652995480000|2022-05-19 21:24:40|11901|11896|11901.1|11896.1|11901.1|11896.1|11900.9|11895.9|0
1652995490000|2022-05-19 21:24:50|11900.9|11895.9|11900.9|11895.9|11900.9|11895.9|11900.9|11895.9|0
1652995500000|2022-05-19 21:25:00|11901|11896|11901|11896|11901|11896|11901|11896|0
1652995530000|2022-05-19 21:25:30|11901.1|11896.1|11901.1|11896.1|11901.1|11896.1|11901.1|11896.1|0
1652995540000|2022-05-19 21:25:40|11900.5|11895.5|11901.1|11896.1|11901.1|11896.1|11900.5|11895.5|0
1652995550000|2022-05-19 21:25:50|11901|11896|11901|11896|11901|11896|11901|11896|0
1652995590000|2022-05-19 21:26:30|11901.1|11896.1|11901.1|11896.1|11901.1|11896.1|11901.1|11896.1|0
1652995620000|2022-05-19 21:27:00|11901|11896|11901.6|11896.6|11901.6|11896.6|11901|11896|0
1652995640000|2022-05-19 21:27:20|11900|11895|11901.3|11896.3|11901.3|11896.3|11900|11895|0
1652995650000|2022-05-19 21:27:30|11901|11896|11901.2|11896.2|11901.2|11896.2|11901|11896|0
1652995660000|2022-05-19 21:27:40|11901.1|11896.1|11901.1|11896.1|11901.1|11896.1|11901.1|11896.1|0
1652995670000|2022-05-19 21:27:50|11901.2|11896.2|11901.2|11896.2|11901.2|11896.2|11901.2|11896.2|0
1652995690000|2022-05-19 21:28:10|11901.3|11896.3|11901.4|11896.4|11901.4|11896.4|11901.3|11896.3|0
1652995700000|2022-05-19 21:28:20|11900.8|11895.8|11901.4|11896.4|11901.4|11896.4|11900.8|11895.8|0
1652995710000|2022-05-19 21:28:30|11901.6|11896.6|11901.4|11896.4|11901.7|11896.7|11901.4|11896.4|0
1652995720000|2022-05-19 21:28:40|11901.7|11896.7|11901.6|11896.6|11901.7|11896.7|11901.6|11896.6|0
1652995730000|2022-05-19 21:28:50|11900.8|11895.8|11901.7|11896.7|11901.7|11896.7|11900.8|11895.8|0
1652995740000|2022-05-19 21:29:00|11901.8|11896.8|11901.8|11896.8|11901.8|11896.8|11901.8|11896.8|0
1652995750000|2022-05-19 21:29:10|11900.8|11895.8|11900.4|11895.4|11900.8|11895.8|11900.3|11895.3|0
1652995790000|2022-05-19 21:29:50|11900.3|11895.3|11900.3|11895.3|11900.3|11895.3|11900.3|11895.3|0
1652995810000|2022-05-19 21:30:10|11900.1|11895.1|11900.1|11895.1|11900.1|11895.1|11900.1|11895.1|0
1652995850000|2022-05-19 21:30:50|11900|11895|11900|11895|11900|11895|11900|11895|0
1652995880000|2022-05-19 21:31:20|11900.5|11895.5|11900.5|11895.5|11900.5|11895.5|11900.5|11895.5|0
1652995890000|2022-05-19 21:31:30|11900.6|11895.6|11900.6|11895.6|11900.6|11895.6|11900.6|11895.6|0
1652995960000|2022-05-19 21:32:40|11900.4|11895.4|11900.4|11895.4|11900.4|11895.4|11900.4|11895.4|0
1652995970000|2022-05-19 21:32:50|11900.5|11895.5|11900.5|11895.5|11900.5|11895.5|11900.5|11895.5|0
1652995990000|2022-05-19 21:33:10|11900.2|11895.2|11900.3|11895.3|11900.3|11895.3|11900.2|11895.2|0
1652996030000|2022-05-19 21:33:50|11900.4|11895.4|11900.3|11895.3|11900.4|11895.4|11900.3|11895.3|0
1652996130000|2022-05-19 21:35:30|11900.4|11895.4|11900.5|11895.5|11900.5|11895.5|11900.4|11895.4|0
1652996140000|2022-05-19 21:35:40|11900.6|11895.6|11900.6|11895.6|11900.6|11895.6|11900.6|11895.6|0
1652996240000|2022-05-19 21:37:20|11900.5|11895.5|11900.6|11895.6|11900.6|11895.6|11900.5|11895.5|0
1652996250000|2022-05-19 21:37:30|11901.2|11896.2|11901.2|11896.2|11901.2|11896.2|11901.2|11896.2|0
1652996270000|2022-05-19 21:37:50|11901.1|11896.1|11901.2|11896.2|11901.2|11896.2|11901.1|11896.1|0
1652996290000|2022-05-19 21:38:10|11901.1|11896.1|11901.1|11896.1|11901.1|11896.1|11901.1|11896.1|0
1652996320000|2022-05-19 21:38:40|11901.2|11896.2|11901.3|11896.3|11901.3|11896.3|11901.2|11896.2|0
1652996330000|2022-05-19 21:38:50|11900.6|11895.6|11900.6|11895.6|11900.6|11895.6|11900.6|11895.6|0
1652996350000|2022-05-19 21:39:10|11899.5|11894.5|11900.5|11895.5|11900.6|11895.6|11899.5|11894.5|0
1652996370000|2022-05-19 21:39:30|11900.4|11895.4|11900.4|11895.4|11900.4|11895.4|11900.3|11895.3|0
1652996380000|2022-05-19 21:39:40|11900.2|11895.2|11900.5|11895.5|11900.5|11895.5|11900.2|11895.2|0
1652996390000|2022-05-19 21:39:50|11900.4|11895.4|11900.5|11895.5|11900.5|11895.5|11900.4|11895.4|0
1652996400000|2022-05-19 21:40:00|11901.1|11896.1|11901.1|11896.1|11901.1|11896.1|11901.1|11896.1|0
1652996410000|2022-05-19 21:40:10|11901.2|11896.2|11902.4|11897.4|11902.4|11897.4|11901.2|11896.2|0
1652996420000|2022-05-19 21:40:20|11901.3|11896.3|11901.2|11896.2|11901.3|11896.3|11901.2|11896.2|0
1652996440000|2022-05-19 21:40:40|11901.3|11896.3|11901.4|11896.4|11901.4|11896.4|11901.3|11896.3|0
1652996460000|2022-05-19 21:41:00|11901.6|11896.6|11901.2|11896.2|11901.6|11896.6|11901|11896|0
1652996470000|2022-05-19 21:41:10|11901.5|11896.5|11901.3|11896.3|11901.5|11896.5|11901.3|11896.3|0
1652996480000|2022-05-19 21:41:20|11901.4|11896.4|11901.2|11896.2|11901.4|11896.4|11901.2|11896.2|0
1652996490000|2022-05-19 21:41:30|11901.4|11896.4|11901.4|11896.4|11901.4|11896.4|11901.4|11896.4|0
1652996520000|2022-05-19 21:42:00|11901.3|11896.3|11901.3|11896.3|11901.3|11896.3|11901.3|11896.3|0
1652996540000|2022-05-19 21:42:20|11901.4|11896.4|11901.4|11896.4|11901.4|11896.4|11901.4|11896.4|0
1652996560000|2022-05-19 21:42:40|11901.5|11896.5|11901.5|11896.5|11901.5|11896.5|11901.5|11896.5|0
1652996570000|2022-05-19 21:42:50|11901.8|11896.8|11902|11897|11902|11897|11901.8|11896.8|0
1652996580000|2022-05-19 21:43:00|11902.1|11897.1|11902|11897|11902.1|11897.1|11902|11897|0
1652996590000|2022-05-19 21:43:10|11902.1|11897.1|11902.1|11897.1|11902.1|11897.1|11902.1|11897.1|0
1652996600000|2022-05-19 21:43:20|11902.7|11897.7|11902.9|11897.9|11902.9|11897.9|11902.2|11897.2|0
1652996610000|2022-05-19 21:43:30|11903|11898|11903.4|11898.4|11903.4|11898.4|11902|11897|0
1652996620000|2022-05-19 21:43:40|11902.8|11897.8|11902.9|11897.9|11903|11898|11902.8|11897.8|0
1652996630000|2022-05-19 21:43:50|11903.4|11898.4|11902.9|11897.9|11903.4|11898.4|11902.9|11897.9|0
1652996640000|2022-05-19 21:44:00|11903.5|11898.5|11903.5|11898.5|11903.5|11898.5|11903.4|11898.4|0
1652996670000|2022-05-19 21:44:30|11903.4|11898.4|11903.5|11898.5|11903.5|11898.5|11903.4|11898.4|0
1652996680000|2022-05-19 21:44:40|11904.1|11899.1|11904.3|11899.3|11904.3|11899.3|11904.1|11899.1|0
1652996690000|2022-05-19 21:44:50|11904.2|11899.2|11903.6|11898.6|11904.2|11899.2|11903.6|11898.6|0
1652996700000|2022-05-19 21:45:00|11904.2|11899.2|11904.2|11899.2|11904.2|11899.2|11904.2|11899.2|0
1652996730000|2022-05-19 21:45:30|11904.1|11899.1|11904.1|11899.1|11904.1|11899.1|11904.1|11899.1|0
1652996740000|2022-05-19 21:45:40|11904.2|11899.2|11904.2|11899.2|11904.2|11899.2|11904.2|11899.2|0
1652996790000|2022-05-19 21:46:30|11904|11899|11904|11899|11904|11899|11904|11899|0
1652996840000|2022-05-19 21:47:20|11904.1|11899.1|11904.1|11899.1|11904.1|11899.1|11904.1|11899.1|0
1652996890000|2022-05-19 21:48:10|11903.9|11898.9|11903.7|11898.7|11903.9|11898.9|11903.7|11898.7|0
1652996900000|2022-05-19 21:48:20|11903.6|11898.6|11903.7|11898.7|11903.7|11898.7|11903.6|11898.6|0
1652996910000|2022-05-19 21:48:30|11903.9|11898.9|11903.9|11898.9|11903.9|11898.9|11903.9|11898.9|0
1652996930000|2022-05-19 21:48:50|11903.8|11898.8|11903.9|11898.9|11903.9|11898.9|11903.8|11898.8|0
1652996980000|2022-05-19 21:49:40|11904.1|11899.1|11903.9|11898.9|11904.1|11899.1|11903.9|11898.9|0
1652996990000|2022-05-19 21:49:50|11903.8|11898.8|11903.8|11898.8|11903.8|11898.8|11903.8|11898.8|0
1652997000000|2022-05-19 21:50:00|11903.9|11898.9|11903.9|11898.9|11903.9|11898.9|11903.9|11898.9|0
1652997010000|2022-05-19 21:50:10|11904|11899|11904|11899|11904|11899|11904|11899|0
1652997020000|2022-05-19 21:50:20|11904.6|11899.6|11904.6|11899.6|11904.6|11899.6|11904.6|11899.6|0
1652997030000|2022-05-19 21:50:30|11904.1|11899.1|11904.1|11899.1|11904.1|11899.1|11904.1|11899.1|0
1652997040000|2022-05-19 21:50:40|11904|11899|11904|11899|11904.6|11899.6|11904|11899|0
1652997050000|2022-05-19 21:50:50|11904.1|11899.1|11904|11899|11904.1|11899.1|11904|11899|0
1652997090000|2022-05-19 21:51:30|11903.6|11898.6|11903.5|11898.5|11903.6|11898.6|11903.5|11898.5|0
1652997100000|2022-05-19 21:51:40|11903.6|11898.6|11903.4|11898.4|11903.6|11898.6|11903.4|11898.4|0
1652997110000|2022-05-19 21:51:50|11903.3|11898.3|11903.3|11898.3|11903.3|11898.3|11903.3|11898.3|0
1652997120000|2022-05-19 21:52:00|11903|11898|11903.3|11898.3|11903.3|11898.3|11903|11898|0
1652997130000|2022-05-19 21:52:10|11903.5|11898.5|11902.4|11897.4|11903.5|11898.5|11902.4|11897.4|0
1652997140000|2022-05-19 21:52:20|11902.3|11897.3|11902.4|11897.4|11902.4|11897.4|11902.1|11897.1|0
1652997150000|2022-05-19 21:52:30|11902.8|11897.8|11903.4|11898.4|11903.4|11898.4|11902.8|11897.8|0
1652997160000|2022-05-19 21:52:40|11903.1|11898.1|11903.1|11898.1|11903.1|11898.1|11903.1|11898.1|0
1652997170000|2022-05-19 21:52:50|11903|11898|11903|11898|11903|11898|11903|11898|0
1652997180000|2022-05-19 21:53:00|11903.3|11898.3|11903.2|11898.2|11903.3|11898.3|11903.2|11898.2|0
1652997190000|2022-05-19 21:53:10|11903|11898|11903|11898|11903|11898|11903|11898|0
1652997200000|2022-05-19 21:53:20|11902.8|11897.8|11902.8|11897.8|11902.8|11897.8|11902.8|11897.8|0
1652997220000|2022-05-19 21:53:40|11903.2|11898.2|11903.2|11898.2|11903.2|11898.2|11903.2|11898.2|0
1652997230000|2022-05-19 21:53:50|11902.8|11897.8|11902.8|11897.8|11902.8|11897.8|11902.7|11897.7|0
1652997240000|2022-05-19 21:54:00|11903.2|11898.2|11903.2|11898.2|11903.2|11898.2|11903.2|11898.2|0
1652997280000|2022-05-19 21:54:40|11903|11898|11903|11898|11903|11898|11903|11898|0
1652997310000|2022-05-19 21:55:10|11903.2|11898.2|11903.3|11898.3|11903.5|11898.5|11903.2|11898.2|0
1652997340000|2022-05-19 21:55:40|11903|11898|11903|11898|11903|11898|11903|11898|0
1652997360000|2022-05-19 21:56:00|11901.8|11896.8|11901.9|11896.9|11901.9|11896.9|11901.8|11896.8|0
1652997370000|2022-05-19 21:56:10|11902.3|11897.3|11902.3|11897.3|11902.3|11897.3|11902.3|11897.3|0
1652997380000|2022-05-19 21:56:20|11901.9|11896.9|11901.9|11896.9|11901.9|11896.9|11901.9|11896.9|0
1652997390000|2022-05-19 21:56:30|11901.8|11896.8|11901.8|11896.8|11901.8|11896.8|11901.8|11896.8|0
1652997400000|2022-05-19 21:56:40|11901.9|11896.9|11901.9|11896.9|11901.9|11896.9|11901.9|11896.9|0
1652997420000|2022-05-19 21:57:00|11902|11897|11901.8|11896.8|11902|11897|11901.8|11896.8|0
1652997430000|2022-05-19 21:57:10|11901.7|11896.7|11901.8|11896.8|11901.8|11896.8|11901.7|11896.7|0
1652997440000|2022-05-19 21:57:20|11902|11897|11901.6|11896.6|11902|11897|11901.6|11896.6|0
1652997450000|2022-05-19 21:57:30|11901.9|11896.9|11901.9|11896.9|11901.9|11896.9|11901.9|11896.9|0
1652997460000|2022-05-19 21:57:40|11902.3|11897.3|11902.4|11897.4|11902.4|11897.4|11901.9|11896.9|0
1652997470000|2022-05-19 21:57:50|11902.9|11897.9|11902.9|11897.9|11902.9|11897.9|11902.9|11897.9|0
1652997480000|2022-05-19 21:58:00|11902.8|11897.8|11902.8|11897.8|11902.8|11897.8|11902.8|11897.8|0
1652997490000|2022-05-19 21:58:10|11902.3|11897.3|11902.3|11897.3|11902.3|11897.3|11902.3|11897.3|0
1652997500000|2022-05-19 21:58:20|11902.1|11897.1|11902.1|11897.1|11902.1|11897.1|11902.1|11897.1|0
1652997510000|2022-05-19 21:58:30|11902|11897|11901.1|11896.1|11902|11897|11901.1|11896.1|0
1652997550000|2022-05-19 21:59:10|11901.2|11896.2|11901.2|11896.2|11901.2|11896.2|11901.2|11896.2|0
1652997560000|2022-05-19 21:59:20|11902|11897|11902|11897|11902|11897|11902|11897|0
1652997570000|2022-05-19 21:59:30|11901.9|11896.9|11901.8|11896.8|11902.1|11897.1|11900.9|11895.9|0
1652997590000|2022-05-19 21:59:50|11902.5|11897.5|11902.2|11897.2|11902.5|11897.5|11902.2|11897.2|0
1652997600000|2022-05-19 22:00:00|11895.3|11893.3|11894.3|11892.3|11897.3|11895.3|11893.8|11891.8|18
1652997610000|2022-05-19 22:00:10|11895.3|11893.3|11899.5|11897.5|11899.5|11897.5|11895.3|11893.3|25
1652997620000|2022-05-19 22:00:20|11899.3|11897.3|11896.7|11894.7|11899.3|11897.3|11895.9|11893.9|21
1652997630000|2022-05-19 22:00:30|11896.5|11894.5|11897|11895|11898.2|11896.2|11896.5|11894.5|20
1652997640000|2022-05-19 22:00:40|11897.9|11895.9|11899|11897|11899|11897|11897.5|11895.5|9
1652997650000|2022-05-19 22:00:50|11900.2|11898.2|11898.5|11896.5|11900.2|11898.2|11898.5|11896.5|21
1652997660000|2022-05-19 22:01:00|11898.2|11896.2|11901.4|11899.4|11901.8|11899.8|11898.2|11896.2|65
1652997670000|2022-05-19 22:01:10|11901.2|11899.2|11904.9|11902.9|11904.9|11902.9|11900.2|11898.2|23
1652997680000|2022-05-19 22:01:20|11904.3|11902.3|11905.7|11903.7|11906.7|11904.7|11904.2|11902.2|26
1652997690000|2022-05-19 22:01:30|11905.9|11903.9|11904.4|11902.4|11905.9|11903.9|11904|11902|15
1652997700000|2022-05-19 22:01:40|11905.2|11903.2|11906.5|11904.5|11908|11906|11905.2|11903.2|32
1652997710000|2022-05-19 22:01:50|11906.9|11904.9|11906.5|11904.5|11907.7|11905.7|11905.7|11903.7|36
1652997720000|2022-05-19 22:02:00|11907|11905|11909.5|11907.5|11909.5|11907.5|11906.3|11904.3|27
1652997730000|2022-05-19 22:02:10|11909.8|11907.8|11909.3|11907.3|11909.9|11907.9|11908.9|11906.9|19
1652997740000|2022-05-19 22:02:20|11909.7|11907.7|11911.2|11909.2|11911.2|11909.2|11909.4|11907.4|38
1652997750000|2022-05-19 22:02:30|11911.7|11909.7|11912.4|11910.4|11912.9|11910.9|11911.4|11909.4|18
1652997760000|2022-05-19 22:02:40|11911.5|11909.5|11911.5|11909.5|11911.9|11909.9|11911.5|11909.5|20
1652997770000|2022-05-19 22:02:50|11912.3|11910.3|11910.2|11908.2|11912.3|11910.3|11909.5|11907.5|14
1652997780000|2022-05-19 22:03:00|11910|11908|11908.3|11906.3|11910.4|11908.4|11908.3|11906.3|13
1652997790000|2022-05-19 22:03:10|11908.2|11906.2|11908.7|11906.7|11908.9|11906.9|11907.9|11905.9|7
1652997800000|2022-05-19 22:03:20|11908.5|11906.5|11909.5|11907.5|11909.5|11907.5|11908.5|11906.5|2
1652997810000|2022-05-19 22:03:30|11909.4|11907.4|11909.3|11907.3|11909.7|11907.7|11909.3|11907.3|1
1652997820000|2022-05-19 22:03:40|11909.5|11907.5|11910.7|11908.7|11910.9|11908.9|11909.2|11907.2|8
1652997830000|2022-05-19 22:03:50|11910.8|11908.8|11913.3|11911.3|11913.4|11911.4|11910.8|11908.8|25
1652997840000|2022-05-19 22:04:00|11913.4|11911.4|11910.9|11908.9|11913.4|11911.4|11910.9|11908.9|21
1652997850000|2022-05-19 22:04:10|11911.3|11909.3|11911.7|11909.7|11911.7|11909.7|11911.2|11909.2|3
1652997860000|2022-05-19 22:04:20|11911.8|11909.8|11912|11910|11912.4|11910.4|11911.8|11909.8|2
1652997870000|2022-05-19 22:04:30|11911.9|11909.9|11911.4|11909.4|11911.9|11909.9|11911.4|11909.4|4
1652997880000|2022-05-19 22:04:40|11911.5|11909.5|11911.5|11909.5|11911.5|11909.5|11911.4|11909.4|4
1652997890000|2022-05-19 22:04:50|11911.3|11909.3|11910.8|11908.8|11911.4|11909.4|11909.9|11907.9|18
1652997900000|2022-05-19 22:05:00|11911.2|11909.2|11910.8|11908.8|11911.3|11909.3|11910.4|11908.4|5
1652997910000|2022-05-19 22:05:10|11910.4|11908.4|11910.2|11908.2|11910.9|11908.9|11910|11908|10
1652997920000|2022-05-19 22:05:20|11910.7|11908.7|11910.4|11908.4|11910.7|11908.7|11909.9|11907.9|10
1652997930000|2022-05-19 22:05:30|11910.5|11908.5|11912.2|11910.2|11912.2|11910.2|11910.4|11908.4|9
1652997940000|2022-05-19 22:05:40|11912|11910|11911.9|11909.9|11912.4|11910.4|11911.9|11909.9|7
1652997950000|2022-05-19 22:05:50|11912.2|11910.2|11914.9|11912.9|11915.4|11913.4|11912.2|11910.2|33
1652997960000|2022-05-19 22:06:00|11915|11913|11914.8|11912.8|11915.8|11913.8|11913.9|11911.9|10
1652997970000|2022-05-19 22:06:10|11915.4|11913.4|11916.7|11914.7|11916.7|11914.7|11915.3|11913.3|18
1652997980000|2022-05-19 22:06:20|11916.5|11914.5|11916.7|11914.7|11916.8|11914.8|11916.3|11914.3|27
1652997990000|2022-05-19 22:06:30|11916.4|11914.4|11916.3|11914.3|11916.8|11914.8|11916.2|11914.2|6
1652998000000|2022-05-19 22:06:40|11917.7|11915.7|11919.8|11917.8|11921.2|11919.2|11917.7|11915.7|63
1652998010000|2022-05-19 22:06:50|11920|11918|11920|11918|11920.4|11918.4|11920|11918|9
1652998020000|2022-05-19 22:07:00|11919.9|11917.9|11919.3|11917.3|11919.9|11917.9|11918.9|11916.9|6
1652998030000|2022-05-19 22:07:10|11919.4|11917.4|11922|11920|11922.2|11920.2|11918.9|11916.9|29
1652998040000|2022-05-19 22:07:20|11922.4|11920.4|11922|11920|11922.4|11920.4|11922|11920|3
1652998050000|2022-05-19 22:07:30|11922.2|11920.2|11922.3|11920.3|11922.7|11920.7|11922|11920|5
1652998060000|2022-05-19 22:07:40|11922.2|11920.2|11917.9|11915.9|11922.2|11920.2|11917.9|11915.9|32
1652998070000|2022-05-19 22:07:50|11917.7|11915.7|11917.7|11915.7|11917.7|11915.7|11917.5|11915.5|20
1652998080000|2022-05-19 22:08:00|11917.5|11915.5|11916|11914|11917.5|11915.5|11914.4|11912.4|38
1652998090000|2022-05-19 22:08:10|11915.7|11913.7|11915.4|11913.4|11915.9|11913.9|11915.3|11913.3|4
1652998100000|2022-05-19 22:08:20|11915.3|11913.3|11916.4|11914.4|11916.4|11914.4|11915.3|11913.3|4
1652998110000|2022-05-19 22:08:30|11915.8|11913.8|11915.9|11913.9|11915.9|11913.9|11915.3|11913.3|8
1652998120000|2022-05-19 22:08:40|11916|11914|11917.5|11915.5|11917.5|11915.5|11916|11914|21
1652998130000|2022-05-19 22:08:50|11917.2|11915.2|11918|11916|11918.2|11916.2|11917.2|11915.2|2
1652998140000|2022-05-19 22:09:00|11918.2|11916.2|11916.8|11914.8|11919.7|11917.7|11916.8|11914.8|8
1652998150000|2022-05-19 22:09:10|11916.5|11914.5|11916.5|11914.5|11916.7|11914.7|11916.3|11914.3|4
1652998160000|2022-05-19 22:09:20|11916.7|11914.7|11915.7|11913.7|11916.7|11914.7|11915.5|11913.5|4
1652998170000|2022-05-19 22:09:30|11916.7|11914.7|11916.7|11914.7|11916.7|11914.7|11916.5|11914.5|4
1652998180000|2022-05-19 22:09:40|11916.5|11914.5|11916.2|11914.2|11916.5|11914.5|11916|11914|2
1652998190000|2022-05-19 22:09:50|11916.3|11914.3|11916.3|11914.3|11916.7|11914.7|11916.3|11914.3|1
1652998200000|2022-05-19 22:10:00|11917.5|11915.5|11918.5|11916.5|11918.5|11916.5|11917.2|11915.2|20
1652998210000|2022-05-19 22:10:10|11918.9|11916.9|11918.9|11916.9|11919.4|11917.4|11918.9|11916.9|2
1652998220000|2022-05-19 22:10:20|11918.5|11916.5|11918|11916|11918.5|11916.5|11917.9|11915.9|3
1652998230000|2022-05-19 22:10:30|11917.2|11915.2|11917.7|11915.7|11917.8|11915.8|11917.2|11915.2|2
1652998240000|2022-05-19 22:10:40|11917.3|11915.3|11917.9|11915.9|11917.9|11915.9|11917.3|11915.3|2
1652998250000|2022-05-19 22:10:50|11918.2|11916.2|11918.7|11916.7|11918.7|11916.7|11918.2|11916.2|4
1652998260000|2022-05-19 22:11:00|11918.5|11916.5|11917.9|11915.9|11918.5|11916.5|11917.9|11915.9|2
1652998270000|2022-05-19 22:11:10|11917.8|11915.8|11918.3|11916.3|11918.3|11916.3|11917.8|11915.8|0
1652998280000|2022-05-19 22:11:20|11917.9|11915.9|11918.3|11916.3|11918.3|11916.3|11917.9|11915.9|2
1652998290000|2022-05-19 22:11:30|11918.5|11916.5|11918|11916|11918.8|11916.8|11917.9|11915.9|6
1652998300000|2022-05-19 22:11:40|11918.2|11916.2|11917.9|11915.9|11918.5|11916.5|11917.8|11915.8|0
1652998310000|2022-05-19 22:11:50|11917.8|11915.8|11917.3|11915.3|11917.8|11915.8|11917.2|11915.2|3
1652998320000|2022-05-19 22:12:00|11918|11916|11917.5|11915.5|11918|11916|11917.5|11915.5|9
1652998330000|2022-05-19 22:12:10|11917|11915|11916.9|11914.9|11917|11915|11916.8|11914.8|3
1652998340000|2022-05-19 22:12:20|11916.8|11914.8|11916.8|11914.8|11917.2|11915.2|11916.8|11914.8|2
1652998350000|2022-05-19 22:12:30|11916.9|11914.9|11917.7|11915.7|11917.7|11915.7|11916.7|11914.7|5
1652998360000|2022-05-19 22:12:40|11917.9|11915.9|11917.8|11915.8|11917.9|11915.9|11917.8|11915.8|1
1652998370000|2022-05-19 22:12:50|11918.2|11916.2|11918.4|11916.4|11918.4|11916.4|11918.2|11916.2|5
1652998380000|2022-05-19 22:13:00|11918.8|11916.8|11918.4|11916.4|11918.8|11916.8|11918.2|11916.2|6
1652998390000|2022-05-19 22:13:10|11918.3|11916.3|11918.4|11916.4|11918.4|11916.4|11918.3|11916.3|2
1652998400000|2022-05-19 22:13:20|11918.5|11916.5|11918.7|11916.7|11918.7|11916.7|11918.2|11916.2|2
1652998410000|2022-05-19 22:13:30|11918.5|11916.5|11917.8|11915.8|11918.7|11916.7|11917.8|11915.8|9
1652998420000|2022-05-19 22:13:40|11917.9|11915.9|11916.3|11914.3|11917.9|11915.9|11916.3|11914.3|16
1652998430000|2022-05-19 22:13:50|11915.8|11913.8|11916.5|11914.5|11916.5|11914.5|11915.8|11913.8|14
1652998440000|2022-05-19 22:14:00|11916.3|11914.3|11915.8|11913.8|11916.3|11914.3|11915.4|11913.4|1
1652998450000|2022-05-19 22:14:10|11915.7|11913.7|11915.3|11913.3|11915.8|11913.8|11915.3|11913.3|0
1652998460000|2022-05-19 22:14:20|11915.2|11913.2|11915.3|11913.3|11915.5|11913.5|11914.8|11912.8|4
1652998470000|2022-05-19 22:14:30|11915.4|11913.4|11915.3|11913.3|11915.5|11913.5|11915.3|11913.3|3
1652998480000|2022-05-19 22:14:40|11915.2|11913.2|11915.4|11913.4|11915.4|11913.4|11915.2|11913.2|1
1652998490000|2022-05-19 22:14:50|11915.3|11913.3|11916.9|11914.9|11917.8|11915.8|11915.3|11913.3|9
1652998500000|2022-05-19 22:15:00|11916.8|11914.8|11918.3|11916.3|11918.3|11916.3|11916.8|11914.8|14
1652998510000|2022-05-19 22:15:10|11918.4|11916.4|11920.8|11918.8|11921.8|11919.8|11918.3|11916.3|16
1652998520000|2022-05-19 22:15:20|11921.7|11919.7|11922.2|11920.2|11922.2|11920.2|11921.3|11919.3|7
1652998530000|2022-05-19 22:15:30|11922.3|11920.3|11922.7|11920.7|11922.9|11920.9|11922|11920|6
1652998540000|2022-05-19 22:15:40|11922.8|11920.8|11920.9|11918.9|11922.8|11920.8|11920.9|11918.9|12
1652998550000|2022-05-19 22:15:50|11920.8|11918.8|11920.2|11918.2|11920.9|11918.9|11920.2|11918.2|6
1652998560000|2022-05-19 22:16:00|11919.9|11917.9|11920.2|11918.2|11920.4|11918.4|11919.9|11917.9|4
1652998570000|2022-05-19 22:16:10|11921|11919|11921|11919|11921.2|11919.2|11920.3|11918.3|14
1652998580000|2022-05-19 22:16:20|11920.9|11918.9|11919.7|11917.7|11921|11919|11919.5|11917.5|10
1652998590000|2022-05-19 22:16:30|11919.8|11917.8|11919.4|11917.4|11920|11918|11919.3|11917.3|17
1652998600000|2022-05-19 22:16:40|11919.5|11917.5|11918.5|11916.5|11919.5|11917.5|11918.3|11916.3|11
1652998610000|2022-05-19 22:16:50|11918.4|11916.4|11918.5|11916.5|11918.8|11916.8|11918.4|11916.4|0
1652998620000|2022-05-19 22:17:00|11918.4|11916.4|11904.9|11902.9|11918.4|11916.4|11903.8|11901.8|113
1652998630000|2022-05-19 22:17:10|11904.8|11902.8|11907.7|11905.7|11907.7|11905.7|11903.8|11901.8|28
1652998640000|2022-05-19 22:17:20|11907.9|11905.9|11908.4|11906.4|11908.4|11906.4|11906.2|11904.2|14
1652998650000|2022-05-19 22:17:30|11908.3|11906.3|11907.5|11905.5|11908.3|11906.3|11906.7|11904.7|9
1652998660000|2022-05-19 22:17:40|11907.7|11905.7|11909.5|11907.5|11910.3|11908.3|11907.5|11905.5|4
1652998670000|2022-05-19 22:17:50|11909.7|11907.7|11914.5|11912.5|11914.8|11912.8|11909.5|11907.5|16
1652998680000|2022-05-19 22:18:00|11914.4|11912.4|11914.8|11912.8|11914.8|11912.8|11913|11911|13
1652998690000|2022-05-19 22:18:10|11914.9|11912.9|11915.3|11913.3|11915.5|11913.5|11914.8|11912.8|5
1652998700000|2022-05-19 22:18:20|11915.2|11913.2|11920.3|11918.3|11920.4|11918.4|11914.8|11912.8|14
1652998710000|2022-05-19 22:18:30|11920.4|11918.4|11921|11919|11921.8|11919.8|11920.3|11918.3|9
1652998720000|2022-05-19 22:18:40|11921.2|11919.2|11921.2|11919.2|11921.7|11919.7|11920.3|11918.3|14
1652998730000|2022-05-19 22:18:50|11921.4|11919.4|11919.9|11917.9|11921.4|11919.4|11919.8|11917.8|9
1652998740000|2022-05-19 22:19:00|11919.7|11917.7|11919.3|11917.3|11919.8|11917.8|11918.9|11916.9|6
1652998750000|2022-05-19 22:19:10|11919.5|11917.5|11920.3|11918.3|11920.5|11918.5|11919.5|11917.5|2
1652998760000|2022-05-19 22:19:20|11920.2|11918.2|11920.7|11918.7|11920.7|11918.7|11919.9|11917.9|0
1652998770000|2022-05-19 22:19:30|11920.5|11918.5|11921.3|11919.3|11921.3|11919.3|11920|11918|3
1652998780000|2022-05-19 22:19:40|11921.7|11919.7|11921.8|11919.8|11921.9|11919.9|11921.2|11919.2|24
1652998790000|2022-05-19 22:19:50|11921.9|11919.9|11919.7|11917.7|11922|11920|11919.7|11917.7|7
1652998800000|2022-05-19 22:20:00|11919.8|11917.8|11921.8|11919.8|11921.8|11919.8|11919.8|11917.8|7
1652998810000|2022-05-19 22:20:10|11921.5|11919.5|11921.8|11919.8|11921.8|11919.8|11921.4|11919.4|3
1652998820000|2022-05-19 22:20:20|11920.8|11918.8|11920.8|11918.8|11920.8|11918.8|11920.8|11918.8|5
1652998830000|2022-05-19 22:20:30|11921|11919|11921.9|11919.9|11922|11920|11921|11919|8
1652998840000|2022-05-19 22:20:40|11922|11920|11921.9|11919.9|11922.5|11920.5|11921.8|11919.8|19
1652998850000|2022-05-19 22:20:50|11922.4|11920.4|11921.3|11919.3|11922.5|11920.5|11921.2|11919.2|9
1652998860000|2022-05-19 22:21:00|11921.5|11919.5|11921.8|11919.8|11921.8|11919.8|11920.7|11918.7|25
1652998870000|2022-05-19 22:21:10|11922|11920|11922|11920|11922.8|11920.8|11922|11920|6
1652998880000|2022-05-19 22:21:20|11922.2|11920.2|11922.5|11920.5|11922.7|11920.7|11921.9|11919.9|1
1652998890000|2022-05-19 22:21:30|11922|11920|11921.7|11919.7|11922.5|11920.5|11921.3|11919.3|11
1652998900000|2022-05-19 22:21:40|11921.5|11919.5|11921.5|11919.5|11921.5|11919.5|11920.7|11918.7|9
1652998910000|2022-05-19 22:21:50|11921.4|11919.4|11920.5|11918.5|11921.4|11919.4|11920|11918|12
1652998920000|2022-05-19 22:22:00|11920.4|11918.4|11920.7|11918.7|11921|11919|11919.8|11917.8|6
1652998930000|2022-05-19 22:22:10|11920.5|11918.5|11920.5|11918.5|11920.7|11918.7|11920.2|11918.2|1
1652998940000|2022-05-19 22:22:20|11920.4|11918.4|11920.9|11918.9|11921|11919|11920.4|11918.4|1
1652998950000|2022-05-19 22:22:30|11921.2|11919.2|11921.4|11919.4|11921.5|11919.5|11921|11919|5
1652998960000|2022-05-19 22:22:40|11921.3|11919.3|11921.7|11919.7|11922.2|11920.2|11921.3|11919.3|4
1652998970000|2022-05-19 22:22:50|11921.5|11919.5|11921.2|11919.2|11921.5|11919.5|11921|11919|1
1652998980000|2022-05-19 22:23:00|11921.3|11919.3|11921.2|11919.2|11921.3|11919.3|11921|11919|2
1652998990000|2022-05-19 22:23:10|11920.7|11918.7|11921.3|11919.3|11921.3|11919.3|11920.7|11918.7|2
1652999000000|2022-05-19 22:23:20|11921.4|11919.4|11922|11920|11922|11920|11921.4|11919.4|4
1652999010000|2022-05-19 22:23:30|11921.8|11919.8|11921.9|11919.9|11921.9|11919.9|11921.7|11919.7|2
1652999030000|2022-05-19 22:23:50|11921.8|11919.8|11921.9|11919.9|11922.2|11920.2|11921.8|11919.8|2
1652999040000|2022-05-19 22:24:00|11922|11920|11916.5|11914.5|11922|11920|11915.9|11913.9|48
1652999050000|2022-05-19 22:24:10|11916.8|11914.8|11919.2|11917.2|11919.4|11917.4|11916.8|11914.8|3
1652999060000|2022-05-19 22:24:20|11919|11917|11915.4|11913.4|11919.2|11917.2|11915.4|11913.4|15
1652999070000|2022-05-19 22:24:30|11915.5|11913.5|11916.8|11914.8|11916.8|11914.8|11915.3|11913.3|9
1652999080000|2022-05-19 22:24:40|11916.9|11914.9|11918.8|11916.8|11918.9|11916.9|11916.9|11914.9|4
1652999090000|2022-05-19 22:24:50|11919.3|11917.3|11919.7|11917.7|11920|11918|11919|11917|2
1652999100000|2022-05-19 22:25:00|11919.4|11917.4|11919.4|11917.4|11919.5|11917.5|11918.8|11916.8|4
1652999110000|2022-05-19 22:25:10|11919.2|11917.2|11920.9|11918.9|11921|11919|11918.8|11916.8|13
1652999120000|2022-05-19 22:25:20|11920.8|11918.8|11920.5|11918.5|11920.9|11918.9|11920.5|11918.5|1
1652999130000|2022-05-19 22:25:30|11920.7|11918.7|11921|11919|11921|11919|11920.4|11918.4|0
1652999140000|2022-05-19 22:25:40|11921.2|11919.2|11921.4|11919.4|11921.4|11919.4|11921|11919|1
1652999150000|2022-05-19 22:25:50|11921.3|11919.3|11921.4|11919.4|11921.4|11919.4|11921.3|11919.3|1
1652999160000|2022-05-19 22:26:00|11921.3|11919.3|11920.9|11918.9|11922|11920|11920.8|11918.8|14
1652999170000|2022-05-19 22:26:10|11921|11919|11922.2|11920.2|11922.2|11920.2|11921|11919|3
1652999180000|2022-05-19 22:26:20|11922|11920|11922.2|11920.2|11922.2|11920.2|11922|11920|1
1652999190000|2022-05-19 22:26:30|11922.3|11920.3|11922.9|11920.9|11922.9|11920.9|11922.3|11920.3|4
1652999200000|2022-05-19 22:26:40|11922.8|11920.8|11924.2|11922.2|11924.3|11922.3|11922.8|11920.8|13
1652999210000|2022-05-19 22:26:50|11924.3|11922.3|11925.4|11923.4|11925.7|11923.7|11924.2|11922.2|9
1652999220000|2022-05-19 22:27:00|11925|11923|11923.8|11921.8|11925.5|11923.5|11923.8|11921.8|23
1652999230000|2022-05-19 22:27:10|11922.5|11920.5|11922.9|11920.9|11923|11921|11922.2|11920.2|10
1652999240000|2022-05-19 22:27:20|11923|11921|11923.8|11921.8|11923.9|11921.9|11922.5|11920.5|11
1652999250000|2022-05-19 22:27:30|11923.7|11921.7|11923|11921|11923.7|11921.7|11922.4|11920.4|2
1652999260000|2022-05-19 22:27:40|11923.2|11921.2|11920.8|11918.8|11923.2|11921.2|11920.8|11918.8|24
1652999270000|2022-05-19 22:27:50|11920.7|11918.7|11918.9|11916.9|11920.9|11918.9|11918.5|11916.5|11
1652999280000|2022-05-19 22:28:00|11918|11916|11918.8|11916.8|11918.9|11916.9|11917.8|11915.8|20
1652999290000|2022-05-19 22:28:10|11918.9|11916.9|11920.9|11918.9|11921|11919|11918.9|11916.9|7
1652999300000|2022-05-19 22:28:20|11920.8|11918.8|11919.5|11917.5|11920.8|11918.8|11919.2|11917.2|5
1652999310000|2022-05-19 22:28:30|11919.7|11917.7|11919.2|11917.2|11919.9|11917.9|11919.2|11917.2|3
1652999320000|2022-05-19 22:28:40|11919|11917|11919.2|11917.2|11919.2|11917.2|11918|11916|14
1652999330000|2022-05-19 22:28:50|11920.4|11918.4|11919.8|11917.8|11920.4|11918.4|11919.4|11917.4|4
1652999340000|2022-05-19 22:29:00|11919.9|11917.9|11919.7|11917.7|11919.9|11917.9|11919.3|11917.3|4
1652999350000|2022-05-19 22:29:10|11919.9|11917.9|11917.8|11915.8|11919.9|11917.9|11917.2|11915.2|9
1652999360000|2022-05-19 22:29:20|11918|11916|11919|11917|11919.2|11917.2|11917.7|11915.7|3
1652999370000|2022-05-19 22:29:30|11918.8|11916.8|11918.9|11916.9|11919.8|11917.8|11918.5|11916.5|16
1652999380000|2022-05-19 22:29:40|11919|11917|11919.9|11917.9|11919.9|11917.9|11918.2|11916.2|8
1652999390000|2022-05-19 22:29:50|11919.8|11917.8|11919.3|11917.3|11919.8|11917.8|11919.3|11917.3|0
1652999400000|2022-05-19 22:30:00|11918.9|11916.9|11920.2|11918.2|11920.2|11918.2|11918.7|11916.7|15
1652999410000|2022-05-19 22:30:10|11919.9|11917.9|11919.5|11917.5|11920.5|11918.5|11919.5|11917.5|21
1652999420000|2022-05-19 22:30:20|11919.8|11917.8|11919.9|11917.9|11919.9|11917.9|11919.8|11917.8|4
1652999430000|2022-05-19 22:30:30|11919.8|11917.8|11919.9|11917.9|11920|11918|11919.8|11917.8|2
1652999450000|2022-05-19 22:30:50|11920.4|11918.4|11920.8|11918.8|11921|11919|11920.4|11918.4|12
1652999460000|2022-05-19 22:31:00|11920.7|11918.7|11919.2|11917.2|11920.8|11918.8|11918.9|11916.9|7
1652999470000|2022-05-19 22:31:10|11919.3|11917.3|11915.3|11913.3|11919.3|11917.3|11914.8|11912.8|21
1652999480000|2022-05-19 22:31:20|11915|11913|11914.9|11912.9|11915.3|11913.3|11914.8|11912.8|5
1652999490000|2022-05-19 22:31:30|11914.8|11912.8|11914|11912|11914.9|11912.9|11914|11912|6
1652999500000|2022-05-19 22:31:40|11913.9|11911.9|11914|11912|11914.3|11912.3|11913.5|11911.5|4
1652999510000|2022-05-19 22:31:50|11913.9|11911.9|11911.7|11909.7|11913.9|11911.9|11911.7|11909.7|13
1652999520000|2022-05-19 22:32:00|11910.9|11908.9|11908.4|11906.4|11910.9|11908.9|11908.3|11906.3|41
1652999530000|2022-05-19 22:32:10|11908.3|11906.3|11906.7|11904.7|11908.3|11906.3|11905.8|11903.8|12
1652999540000|2022-05-19 22:32:20|11906.9|11904.9|11906.5|11904.5|11906.9|11904.9|11906.4|11904.4|21
1652999550000|2022-05-19 22:32:30|11906.2|11904.2|11906.8|11904.8|11907.3|11905.3|11906.2|11904.2|5
1652999560000|2022-05-19 22:32:40|11906.9|11904.9|11909|11907|11909.5|11907.5|11906.9|11904.9|19
1652999570000|2022-05-19 22:32:50|11909.5|11907.5|11908.7|11906.7|11910.2|11908.2|11908.7|11906.7|7
1652999580000|2022-05-19 22:33:00|11908.5|11906.5|11905.8|11903.8|11908.7|11906.7|11905.2|11903.2|28
1652999590000|2022-05-19 22:33:10|11905.9|11903.9|11907.3|11905.3|11907.5|11905.5|11905.8|11903.8|10
1652999600000|2022-05-19 22:33:20|11907.5|11905.5|11909.7|11907.7|11909.7|11907.7|11907.3|11905.3|12
1652999610000|2022-05-19 22:33:30|11910.3|11908.3|11911.4|11909.4|11911.4|11909.4|11910|11908|30
1652999620000|2022-05-19 22:33:40|11911.5|11909.5|11908.8|11906.8|11911.5|11909.5|11908.7|11906.7|10
1652999630000|2022-05-19 22:33:50|11908.5|11906.5|11909.3|11907.3|11909.7|11907.7|11908|11906|1
1652999640000|2022-05-19 22:34:00|11909.4|11907.4|11913.4|11911.4|11913.4|11911.4|11909.4|11907.4|9
1652999650000|2022-05-19 22:34:10|11913.3|11911.3|11912.3|11910.3|11913.3|11911.3|11911.8|11909.8|5
1652999660000|2022-05-19 22:34:20|11912.2|11910.2|11911.5|11909.5|11912.2|11910.2|11909.8|11907.8|6
1652999670000|2022-05-19 22:34:30|11911.8|11909.8|11910.3|11908.3|11911.8|11909.8|11910.3|11908.3|4
1652999680000|2022-05-19 22:34:40|11910.2|11908.2|11911|11909|11911.2|11909.2|11910.2|11908.2|4
1652999690000|2022-05-19 22:34:50|11911.2|11909.2|11913.3|11911.3|11914.9|11912.9|11911.2|11909.2|18
1652999700000|2022-05-19 22:35:00|11913.2|11911.2|11911.8|11909.8|11913.3|11911.3|11911.5|11909.5|9
1652999710000|2022-05-19 22:35:10|11912|11910|11913.9|11911.9|11914|11912|11911.9|11909.9|6
1652999720000|2022-05-19 22:35:20|11913.7|11911.7|11913.7|11911.7|11913.7|11911.7|11913.7|11911.7|1
1652999730000|2022-05-19 22:35:30|11913.8|11911.8|11913.7|11911.7|11914.3|11912.3|11913.2|11911.2|4
1652999740000|2022-05-19 22:35:40|11913.5|11911.5|11913.3|11911.3|11913.5|11911.5|11913.2|11911.2|2
1652999750000|2022-05-19 22:35:50|11913.4|11911.4|11912.9|11910.9|11913.4|11911.4|11912.9|11910.9|3
1652999760000|2022-05-19 22:36:00|11912.8|11910.8|11911.9|11909.9|11912.8|11910.8|11911.5|11909.5|10
1652999770000|2022-05-19 22:36:10|11912|11910|11913.5|11911.5|11913.5|11911.5|11912|11910|1
1652999780000|2022-05-19 22:36:20|11913.4|11911.4|11914.3|11912.3|11914.4|11912.4|11913.4|11911.4|5
1652999790000|2022-05-19 22:36:30|11914.4|11912.4|11914.3|11912.3|11915.8|11913.8|11914.3|11912.3|7
1652999800000|2022-05-19 22:36:40|11914.7|11912.7|11913.7|11911.7|11914.7|11912.7|11913.7|11911.7|5
1652999810000|2022-05-19 22:36:50|11913|11911|11913|11911|11913.2|11911.2|11912.8|11910.8|1
1652999820000|2022-05-19 22:37:00|11912.2|11910.2|11913.5|11911.5|11913.7|11911.7|11911.5|11909.5|12
1652999830000|2022-05-19 22:37:10|11913.4|11911.4|11911.7|11909.7|11913.4|11911.4|11911.7|11909.7|7
1652999840000|2022-05-19 22:37:20|11911.5|11909.5|11909.3|11907.3|11911.5|11909.5|11909.3|11907.3|5
1652999850000|2022-05-19 22:37:30|11909.4|11907.4|11907.7|11905.7|11909.4|11907.4|11907.7|11905.7|12
1652999860000|2022-05-19 22:37:40|11906.8|11904.8|11907.3|11905.3|11908.3|11906.3|11906.7|11904.7|14
1652999870000|2022-05-19 22:37:50|11907|11905|11907.4|11905.4|11907.5|11905.5|11906.9|11904.9|5
1652999880000|2022-05-19 22:38:00|11906.8|11904.8|11907.7|11905.7|11907.8|11905.8|11906.8|11904.8|17
1652999890000|2022-05-19 22:38:10|11907.4|11905.4|11907.5|11905.5|11907.5|11905.5|11906.9|11904.9|3
1652999900000|2022-05-19 22:38:20|11907.4|11905.4|11909|11907|11909.2|11907.2|11907.3|11905.3|7
1652999910000|2022-05-19 22:38:30|11908.8|11906.8|11907.8|11905.8|11908.9|11906.9|11907.8|11905.8|0
1652999920000|2022-05-19 22:38:40|11907.2|11905.2|11906.4|11904.4|11907.3|11905.3|11906.4|11904.4|9
1652999930000|2022-05-19 22:38:50|11906.8|11904.8|11906.8|11904.8|11907|11905|11906.8|11904.8|3
1652999940000|2022-05-19 22:39:00|11905.8|11903.8|11905.2|11903.2|11905.8|11903.8|11904.3|11902.3|26
1652999950000|2022-05-19 22:39:10|11905.3|11903.3|11905.7|11903.7|11906.5|11904.5|11904.9|11902.9|12
1652999960000|2022-05-19 22:39:20|11905.3|11903.3|11905.5|11903.5|11906.2|11904.2|11905.2|11903.2|4
1652999970000|2022-05-19 22:39:30|11905.4|11903.4|11905.5|11903.5|11905.5|11903.5|11905.2|11903.2|6
1652999980000|2022-05-19 22:39:40|11905.3|11903.3|11905.5|11903.5|11905.5|11903.5|11905.2|11903.2|11
1652999990000|2022-05-19 22:39:50|11905.7|11903.7|11906.3|11904.3|11906.7|11904.7|11905.7|11903.7|13
1653000000000|2022-05-19 22:40:00|11906.2|11904.2|11905.5|11903.5|11906.2|11904.2|11904|11902|16
1653000010000|2022-05-19 22:40:10|11905.4|11903.4|11904.5|11902.5|11905.4|11903.4|11904.2|11902.2|1
1653000020000|2022-05-19 22:40:20|11904.9|11902.9|11904.8|11902.8|11904.9|11902.9|11904.2|11902.2|4
1653000030000|2022-05-19 22:40:30|11904.7|11902.7|11904.3|11902.3|11904.8|11902.8|11902.3|11900.3|23
1653000040000|2022-05-19 22:40:40|11904.4|11902.4|11904.5|11902.5|11905|11903|11904|11902|20
1653000050000|2022-05-19 22:40:50|11905.3|11903.3|11905.2|11903.2|11905.3|11903.3|11904.7|11902.7|10
1653000060000|2022-05-19 22:41:00|11904.5|11902.5|11904.3|11902.3|11904.5|11902.5|11904|11902|4
1653000070000|2022-05-19 22:41:10|11904.4|11902.4|11907|11905|11907|11905|11904.4|11902.4|4
1653000080000|2022-05-19 22:41:20|11906.2|11904.2|11905.4|11903.4|11906.3|11904.3|11905.4|11903.4|3
1653000090000|2022-05-19 22:41:30|11904.4|11902.4|11903.9|11901.9|11904.4|11902.4|11903.8|11901.8|4
1653000100000|2022-05-19 22:41:40|11904|11902|11904.5|11902.5|11904.8|11902.8|11903.9|11901.9|1
1653000110000|2022-05-19 22:41:50|11904.7|11902.7|11904.8|11902.8|11904.8|11902.8|11904.3|11902.3|2
1653000120000|2022-05-19 22:42:00|11905.4|11903.4|11906.8|11904.8|11906.8|11904.8|11905.4|11903.4|2
1653000130000|2022-05-19 22:42:10|11906.7|11904.7|11906.7|11904.7|11907|11905|11906.4|11904.4|13
1653000140000|2022-05-19 22:42:20|11906.5|11904.5|11907|11905|11907|11905|11905.4|11903.4|6
1653000150000|2022-05-19 22:42:30|11907.2|11905.2|11906.2|11904.2|11907.2|11905.2|11906.2|11904.2|0
1653000160000|2022-05-19 22:42:40|11906.8|11904.8|11906.3|11904.3|11906.8|11904.8|11906.2|11904.2|3
1653000170000|2022-05-19 22:42:50|11906.4|11904.4|11905.9|11903.9|11906.4|11904.4|11905.8|11903.8|1
1653000180000|2022-05-19 22:43:00|11905.8|11903.8|11905|11903|11905.8|11903.8|11905|11903|0
1653000190000|2022-05-19 22:43:10|11904.9|11902.9|11905.4|11903.4|11905.4|11903.4|11904.4|11902.4|3
1653000200000|2022-05-19 22:43:20|11905.3|11903.3|11905.3|11903.3|11905.3|11903.3|11905.3|11903.3|0
1653000210000|2022-05-19 22:43:30|11905.2|11903.2|11905.3|11903.3|11905.5|11903.5|11905.2|11903.2|1
1653000230000|2022-05-19 22:43:50|11906.4|11904.4|11906.9|11904.9|11907|11905|11906.4|11904.4|15
1653000240000|2022-05-19 22:44:00|11906.8|11904.8|11906.2|11904.2|11906.9|11904.9|11906.2|11904.2|5
1653000250000|2022-05-19 22:44:10|11906.3|11904.3|11906.2|11904.2|11906.3|11904.3|11906.2|11904.2|2
1653000260000|2022-05-19 22:44:20|11906.3|11904.3|11906.3|11904.3|11906.5|11904.5|11906.2|11904.2|2
1653000270000|2022-05-19 22:44:30|11906.4|11904.4|11906.8|11904.8|11907.2|11905.2|11906.3|11904.3|4
1653000280000|2022-05-19 22:44:40|11906.7|11904.7|11905.4|11903.4|11906.7|11904.7|11905.3|11903.3|11
1653000290000|2022-05-19 22:44:50|11905|11903|11906.2|11904.2|11906.3|11904.3|11905|11903|4
1653000300000|2022-05-19 22:45:00|11906.3|11904.3|11906.3|11904.3|11906.3|11904.3|11906.2|11904.2|0
1653000310000|2022-05-19 22:45:10|11906.2|11904.2|11905.3|11903.3|11906.3|11904.3|11905.3|11903.3|2
1653000320000|2022-05-19 22:45:20|11905.2|11903.2|11904|11902|11905.3|11903.3|11904|11902|6
1653000330000|2022-05-19 22:45:30|11904.4|11902.4|11906.4|11904.4|11906.5|11904.5|11904.2|11902.2|5
1653000340000|2022-05-19 22:45:40|11906.3|11904.3|11906.3|11904.3|11906.7|11904.7|11906.2|11904.2|1
1653000350000|2022-05-19 22:45:50|11906.4|11904.4|11906.4|11904.4|11906.4|11904.4|11906.4|11904.4|2
1653000360000|2022-05-19 22:46:00|11905|11903|11904.5|11902.5|11905.8|11903.8|11904.3|11902.3|7
1653000370000|2022-05-19 22:46:10|11904.7|11902.7|11906.5|11904.5|11906.5|11904.5|11904.7|11902.7|4
1653000380000|2022-05-19 22:46:20|11906.7|11904.7|11906.5|11904.5|11906.7|11904.7|11906.4|11904.4|0
1653000390000|2022-05-19 22:46:30|11906.7|11904.7|11906.7|11904.7|11906.7|11904.7|11906.7|11904.7|0
1653000400000|2022-05-19 22:46:40|11906.4|11904.4|11906|11904|11906.4|11904.4|11906|11904|1
1653000410000|2022-05-19 22:46:50|11905.9|11903.9|11904.9|11902.9|11906|11904|11903.9|11901.9|22
1653000420000|2022-05-19 22:47:00|11904.2|11902.2|11904.7|11902.7|11904.7|11902.7|11904|11902|4
1653000430000|2022-05-19 22:47:10|11904.4|11902.4|11904.9|11902.9|11904.9|11902.9|11904.3|11902.3|2
1653000440000|2022-05-19 22:47:20|11905|11903|11905.8|11903.8|11905.8|11903.8|11905|11903|1
1653000450000|2022-05-19 22:47:30|11905.7|11903.7|11906.2|11904.2|11906.2|11904.2|11905.5|11903.5|0
1653000460000|2022-05-19 22:47:40|11906.3|11904.3|11906.3|11904.3|11906.3|11904.3|11906.3|11904.3|0
1653000470000|2022-05-19 22:47:50|11906.4|11904.4|11904.3|11902.3|11906.7|11904.7|11904.2|11902.2|7
1653000480000|2022-05-19 22:48:00|11904|11902|11902.8|11900.8|11904.4|11902.4|11902.8|11900.8|1
1653000490000|2022-05-19 22:48:10|11902.9|11900.9|11902.8|11900.8|11902.9|11900.9|11902.3|11900.3|10
1653000500000|2022-05-19 22:48:20|11902.9|11900.9|11901.7|11899.7|11903|11901|11901.7|11899.7|12
1653000510000|2022-05-19 22:48:30|11901.8|11899.8|11902.8|11900.8|11902.8|11900.8|11901.8|11899.8|7
1653000520000|2022-05-19 22:48:40|11902.5|11900.5|11902.5|11900.5|11902.8|11900.8|11902.2|11900.2|1
1653000530000|2022-05-19 22:48:50|11902.9|11900.9|11902.9|11900.9|11903.4|11901.4|11902.9|11900.9|3
1653000540000|2022-05-19 22:49:00|11903|11901|11905.3|11903.3|11905.3|11903.3|11903|11901|4
1653000550000|2022-05-19 22:49:10|11905.7|11903.7|11906|11904|11906.3|11904.3|11905|11903|11
1653000560000|2022-05-19 22:49:20|11905.9|11903.9|11906.4|11904.4|11906.4|11904.4|11905.7|11903.7|6
1653000570000|2022-05-19 22:49:30|11906.5|11904.5|11906.3|11904.3|11906.9|11904.9|11906.3|11904.3|1
1653000580000|2022-05-19 22:49:40|11906.4|11904.4|11906.7|11904.7|11906.7|11904.7|11906|11904|2
1653000590000|2022-05-19 22:49:50|11906.9|11904.9|11907.5|11905.5|11907.7|11905.7|11906.9|11904.9|5
1653000600000|2022-05-19 22:50:00|11907.4|11905.4|11906.7|11904.7|11907.4|11905.4|11906.4|11904.4|5
1653000610000|2022-05-19 22:50:10|11906.8|11904.8|11907.7|11905.7|11907.7|11905.7|11906.7|11904.7|0
1653000620000|2022-05-19 22:50:20|11908.3|11906.3|11907.7|11905.7|11909.7|11907.7|11907.7|11905.7|10
1653000630000|2022-05-19 22:50:30|11908.8|11906.8|11908.7|11906.7|11908.9|11906.9|11908.4|11906.4|5
1653000640000|2022-05-19 22:50:40|11908.8|11906.8|11908|11906|11909.2|11907.2|11907.8|11905.8|5
1653000650000|2022-05-19 22:50:50|11908.2|11906.2|11908.7|11906.7|11909|11907|11908.2|11906.2|2
1653000660000|2022-05-19 22:51:00|11908.8|11906.8|11908.4|11906.4|11908.9|11906.9|11908.4|11906.4|1
1653000670000|2022-05-19 22:51:10|11908.2|11906.2|11907.5|11905.5|11908.2|11906.2|11907.2|11905.2|2
1653000680000|2022-05-19 22:51:20|11907.4|11905.4|11907.5|11905.5|11907.5|11905.5|11907.3|11905.3|1
1653000690000|2022-05-19 22:51:30|11907.7|11905.7|11908.2|11906.2|11908.2|11906.2|11907.5|11905.5|3
1653000700000|2022-05-19 22:51:40|11908|11906|11908.3|11906.3|11908.4|11906.4|11907.7|11905.7|2
1653000710000|2022-05-19 22:51:50|11908.4|11906.4|11908.8|11906.8|11908.8|11906.8|11908.4|11906.4|1
1653000720000|2022-05-19 22:52:00|11908.9|11906.9|11908.7|11906.7|11908.9|11906.9|11907.5|11905.5|14
1653000730000|2022-05-19 22:52:10|11909.4|11907.4|11908.5|11906.5|11909.4|11907.4|11908.5|11906.5|6
1653000740000|2022-05-19 22:52:20|11908.4|11906.4|11908.3|11906.3|11908.5|11906.5|11907.7|11905.7|4
1653000750000|2022-05-19 22:52:30|11908.2|11906.2|11908.5|11906.5|11908.5|11906.5|11908.2|11906.2|0
1653000760000|2022-05-19 22:52:40|11908.4|11906.4|11908.3|11906.3|11908.5|11906.5|11907.9|11905.9|2
1653000770000|2022-05-19 22:52:50|11908.4|11906.4|11908.5|11906.5|11908.5|11906.5|11908.2|11906.2|0
1653000780000|2022-05-19 22:53:00|11908.4|11906.4|11908.3|11906.3|11908.4|11906.4|11908.2|11906.2|0
1653000790000|2022-05-19 22:53:10|11908.4|11906.4|11908.8|11906.8|11909.8|11907.8|11908.4|11906.4|13
1653000800000|2022-05-19 22:53:20|11908|11906|11908.5|11906.5|11908.7|11906.7|11908|11906|3
1653000810000|2022-05-19 22:53:30|11908.7|11906.7|11908.8|11906.8|11909|11907|11908.7|11906.7|2
1653000820000|2022-05-19 22:53:40|11908.9|11906.9|11909.2|11907.2|11909.2|11907.2|11908.8|11906.8|3
1653000830000|2022-05-19 22:53:50|11909|11907|11909|11907|11909|11907|11909|11907|0
1653000840000|2022-05-19 22:54:00|11909.2|11907.2|11908.5|11906.5|11909.9|11907.9|11908.5|11906.5|15
1653000850000|2022-05-19 22:54:10|11908.7|11906.7|11908.2|11906.2|11908.7|11906.7|11908.2|11906.2|1
1653000860000|2022-05-19 22:54:20|11908.3|11906.3|11908.7|11906.7|11908.7|11906.7|11908.2|11906.2|2
1653000870000|2022-05-19 22:54:30|11908.5|11906.5|11907.9|11905.9|11908.5|11906.5|11907.9|11905.9|0
1653000880000|2022-05-19 22:54:40|11907.8|11905.8|11908.4|11906.4|11908.4|11906.4|11907.8|11905.8|1
1653000890000|2022-05-19 22:54:50|11908.8|11906.8|11908.4|11906.4|11908.8|11906.8|11908.4|11906.4|0
1653000900000|2022-05-19 22:55:00|11909.4|11907.4|11909.7|11907.7|11909.8|11907.8|11909.4|11907.4|2
1653000910000|2022-05-19 22:55:10|11909.3|11907.3|11909.2|11907.2|11909.5|11907.5|11909|11907|1
1653000920000|2022-05-19 22:55:20|11909.4|11907.4|11908.7|11906.7|11909.8|11907.8|11908.7|11906.7|4
1653000930000|2022-05-19 22:55:30|11909|11907|11908.7|11906.7|11909|11907|11907.8|11905.8|5
1653000940000|2022-05-19 22:55:40|11908.5|11906.5|11908.5|11906.5|11908.5|11906.5|11908.5|11906.5|0
1653000950000|2022-05-19 22:55:50|11908.4|11906.4|11907.9|11905.9|11908.4|11906.4|11907.9|11905.9|0
1653000960000|2022-05-19 22:56:00|11908.5|11906.5|11908.8|11906.8|11909|11907|11908.4|11906.4|6
1653000970000|2022-05-19 22:56:10|11908.7|11906.7|11907.5|11905.5|11908.7|11906.7|11907.2|11905.2|12
1653000990000|2022-05-19 22:56:30|11907.4|11905.4|11907.5|11905.5|11907.5|11905.5|11907.4|11905.4|0
1653001010000|2022-05-19 22:56:50|11906.8|11904.8|11902.2|11900.2|11906.8|11904.8|11901.9|11899.9|16
1653001020000|2022-05-19 22:57:00|11902|11900|11902.4|11900.4|11902.4|11900.4|11901.5|11899.5|14
1653001030000|2022-05-19 22:57:10|11902.5|11900.5|11904.5|11902.5|11904.7|11902.7|11902.5|11900.5|10
1653001040000|2022-05-19 22:57:20|11903.9|11901.9|11905.2|11903.2|11905.2|11903.2|11903.3|11901.3|4
1653001050000|2022-05-19 22:57:30|11905.5|11903.5|11906.9|11904.9|11907|11905|11905.5|11903.5|8
1653001060000|2022-05-19 22:57:40|11906.8|11904.8|11907.3|11905.3|11907.3|11905.3|11906.2|11904.2|0
1653001070000|2022-05-19 22:57:50|11907.2|11905.2|11905.7|11903.7|11907.2|11905.2|11905.4|11903.4|6
1653001080000|2022-05-19 22:58:00|11907.4|11905.4|11907.9|11905.9|11908|11906|11907|11905|19
1653001090000|2022-05-19 22:58:10|11908.4|11906.4|11907.7|11905.7|11908.4|11906.4|11907.3|11905.3|8
1653001100000|2022-05-19 22:58:20|11907.5|11905.5|11909|11907|11909.9|11907.9|11907.5|11905.5|12
1653001110000|2022-05-19 22:58:30|11908.9|11906.9|11907.9|11905.9|11908.9|11906.9|11907.9|11905.9|7
1653001120000|2022-05-19 22:58:40|11908|11906|11908.5|11906.5|11908.7|11906.7|11908|11906|3
1653001130000|2022-05-19 22:58:50|11908.4|11906.4|11908.7|11906.7|11908.7|11906.7|11908.3|11906.3|0
1653001140000|2022-05-19 22:59:00|11908.8|11906.8|11906.9|11904.9|11909.5|11907.5|11906.9|11904.9|19
1653001150000|2022-05-19 22:59:10|11907.2|11905.2|11907.5|11905.5|11907.8|11905.8|11906.9|11904.9|1
1653001160000|2022-05-19 22:59:20|11907.7|11905.7|11906.3|11904.3|11907.8|11905.8|11906.2|11904.2|2
1653001170000|2022-05-19 22:59:30|11906.2|11904.2|11906.5|11904.5|11906.7|11904.7|11906|11904|1
1653001180000|2022-05-19 22:59:40|11906.7|11904.7|11906.5|11904.5|11906.8|11904.8|11906.3|11904.3|1
1653001190000|2022-05-19 22:59:50|11906.3|11904.3|11906|11904|11906.3|11904.3|11906|11904|1
1653001200000|2022-05-19 23:00:00|11906.2|11904.2|11907.8|11905.8|11908.2|11906.2|11905.9|11903.9|20
1653001210000|2022-05-19 23:00:10|11907.7|11905.7|11907.9|11905.9|11907.9|11905.9|11907|11905|1
1653001220000|2022-05-19 23:00:20|11909.2|11907.2|11908.9|11906.9|11909.5|11907.5|11908.3|11906.3|41
1653001230000|2022-05-19 23:00:30|11909.5|11907.5|11908|11906|11909.5|11907.5|11908|11906|7
1653001240000|2022-05-19 23:00:40|11908.2|11906.2|11908.2|11906.2|11908.2|11906.2|11908.2|11906.2|0
1653001250000|2022-05-19 23:00:50|11908|11906|11908.3|11906.3|11908.3|11906.3|11908|11906|2
1653001260000|2022-05-19 23:01:00|11908|11906|11908.4|11906.4|11908.4|11906.4|11907.9|11905.9|4
1653001270000|2022-05-19 23:01:10|11908.3|11906.3|11908.7|11906.7|11908.9|11906.9|11908.3|11906.3|2
1653001280000|2022-05-19 23:01:20|11908.5|11906.5|11908.2|11906.2|11908.7|11906.7|11908.2|11906.2|6
1653001290000|2022-05-19 23:01:30|11907.5|11905.5|11907.5|11905.5|11907.5|11905.5|11907.5|11905.5|4
1653001300000|2022-05-19 23:01:40|11907.2|11905.2|11908.5|11906.5|11908.5|11906.5|11907|11905|3
1653001310000|2022-05-19 23:01:50|11908.3|11906.3|11908.5|11906.5|11908.5|11906.5|11908.3|11906.3|3
1653001320000|2022-05-19 23:02:00|11908.9|11906.9|11909|11907|11909|11907|11908.9|11906.9|4
1653001330000|2022-05-19 23:02:10|11909.2|11907.2|11909.2|11907.2|11909.7|11907.7|11909|11907|9
1653001340000|2022-05-19 23:02:20|11909|11907|11906.7|11904.7|11909|11907|11906.7|11904.7|17
1653001350000|2022-05-19 23:02:30|11906.8|11904.8|11906.3|11904.3|11906.8|11904.8|11906|11904|3
1653001360000|2022-05-19 23:02:40|11906.4|11904.4|11906.3|11904.3|11906.4|11904.4|11906.2|11904.2|1
1653001370000|2022-05-19 23:02:50|11906.2|11904.2|11906.7|11904.7|11907.4|11905.4|11905.8|11903.8|3
1653001380000|2022-05-19 23:03:00|11906.8|11904.8|11905.5|11903.5|11906.8|11904.8|11905.5|11903.5|5
1653001390000|2022-05-19 23:03:10|11905.7|11903.7|11905.2|11903.2|11905.7|11903.7|11904.9|11902.9|5
1653001400000|2022-05-19 23:03:20|11905.3|11903.3|11905.2|11903.2|11905.4|11903.4|11904.9|11902.9|0
1653001410000|2022-05-19 23:03:30|11904.7|11902.7|11904.5|11902.5|11904.7|11902.7|11904.5|11902.5|3
1653001420000|2022-05-19 23:03:40|11904.7|11902.7|11904.4|11902.4|11904.7|11902.7|11904.4|11902.4|1
1653001430000|2022-05-19 23:03:50|11904.3|11902.3|11903.5|11901.5|11904.3|11902.3|11903.4|11901.4|7
1653001440000|2022-05-19 23:04:00|11903.4|11901.4|11906.3|11904.3|11906.3|11904.3|11903.4|11901.4|1
1653001450000|2022-05-19 23:04:10|11906.2|11904.2|11904.9|11902.9|11906.2|11904.2|11904.9|11902.9|4
1653001460000|2022-05-19 23:04:20|11906.8|11904.8|11910.8|11908.8|11911.8|11909.8|11906.8|11904.8|17
1653001470000|2022-05-19 23:04:30|11910.7|11908.7|11911.7|11909.7|11912.8|11910.8|11910.4|11908.4|10
1653001480000|2022-05-19 23:04:40|11912.7|11910.7|11911.7|11909.7|11913|11911|11911.7|11909.7|22
1653001490000|2022-05-19 23:04:50|11911.5|11909.5|11912.9|11910.9|11912.9|11910.9|11911.5|11909.5|3
1653001500000|2022-05-19 23:05:00|11913|11911|11910.8|11908.8|11913|11911|11910.8|11908.8|13
1653001510000|2022-05-19 23:05:10|11910.9|11908.9|11911.7|11909.7|11911.8|11909.8|11910.8|11908.8|3
1653001530000|2022-05-19 23:05:30|11911.5|11909.5|11911.5|11909.5|11911.5|11909.5|11911.5|11909.5|0
1653001540000|2022-05-19 23:05:40|11911.7|11909.7|11911.7|11909.7|11911.7|11909.7|11911.7|11909.7|0
1653001550000|2022-05-19 23:05:50|11911.5|11909.5|11911.8|11909.8|11912.3|11910.3|11911.4|11909.4|11
1653001560000|2022-05-19 23:06:00|11911.7|11909.7|11913.2|11911.2|11913.2|11911.2|11911.5|11909.5|5
1653001570000|2022-05-19 23:06:10|11913|11911|11912.3|11910.3|11913.5|11911.5|11912.3|11910.3|6
1653001580000|2022-05-19 23:06:20|11912.2|11910.2|11910.8|11908.8|11912.2|11910.2|11910|11908|3
1653001590000|2022-05-19 23:06:30|11911.5|11909.5|11910.7|11908.7|11911.5|11909.5|11909.4|11907.4|16
1653001600000|2022-05-19 23:06:40|11910.5|11908.5|11910.8|11908.8|11910.8|11908.8|11910.5|11908.5|0
1653001610000|2022-05-19 23:06:50|11910.5|11908.5|11910.3|11908.3|11911.3|11909.3|11910.2|11908.2|4
1653001620000|2022-05-19 23:07:00|11910.2|11908.2|11911.5|11909.5|11911.7|11909.7|11910.2|11908.2|9
1653001630000|2022-05-19 23:07:10|11911.7|11909.7|11912|11910|11912.3|11910.3|11911.7|11909.7|2
1653001640000|2022-05-19 23:07:20|11911.3|11909.3|11910.5|11908.5|11911.3|11909.3|11910.5|11908.5|3
1653001650000|2022-05-19 23:07:30|11910.3|11908.3|11909|11907|11910.3|11908.3|11908.7|11906.7|8
1653001660000|2022-05-19 23:07:40|11909.2|11907.2|11908.9|11906.9|11909.5|11907.5|11908.9|11906.9|2
1653001670000|2022-05-19 23:07:50|11908.8|11906.8|11908.7|11906.7|11908.8|11906.8|11908.4|11906.4|4
1653001680000|2022-05-19 23:08:00|11908.5|11906.5|11910|11908|11910.2|11908.2|11908.5|11906.5|6
1653001690000|2022-05-19 23:08:10|11910.2|11908.2|11909.8|11907.8|11910.3|11908.3|11909|11907|3
1653001700000|2022-05-19 23:08:20|11909.7|11907.7|11911.2|11909.2|11911.3|11909.3|11909.4|11907.4|5
1653001710000|2022-05-19 23:08:30|11911.3|11909.3|11910.7|11908.7|11911.4|11909.4|11910.7|11908.7|0
1653001720000|2022-05-19 23:08:40|11909.8|11907.8|11909.8|11907.8|11910|11908|11909.5|11907.5|8
1653001730000|2022-05-19 23:08:50|11909.7|11907.7|11909.5|11907.5|11910|11908|11909.4|11907.4|3
1653001740000|2022-05-19 23:09:00|11909.4|11907.4|11909.8|11907.8|11910.2|11908.2|11909.4|11907.4|0
1653001750000|2022-05-19 23:09:10|11909.7|11907.7|11909.8|11907.8|11909.8|11907.8|11909.5|11907.5|0
1653001760000|2022-05-19 23:09:20|11909.5|11907.5|11909.8|11907.8|11910.3|11908.3|11909.4|11907.4|3
1653001770000|2022-05-19 23:09:30|11909.7|11907.7|11907.8|11905.8|11909.7|11907.7|11907.7|11905.7|2
1653001780000|2022-05-19 23:09:40|11907.9|11905.9|11906|11904|11907.9|11905.9|11906|11904|5
1653001790000|2022-05-19 23:09:50|11905.9|11903.9|11905.9|11903.9|11905.9|11903.9|11905.5|11903.5|6
1653001800000|2022-05-19 23:10:00|11905.8|11903.8|11909.7|11907.7|11909.8|11907.8|11905.8|11903.8|8
1653001810000|2022-05-19 23:10:10|11909.5|11907.5|11907.7|11905.7|11909.5|11907.5|11907.2|11905.2|3
1653001820000|2022-05-19 23:10:20|11907.8|11905.8|11907.4|11905.4|11907.8|11905.8|11907|11905|2
1653001830000|2022-05-19 23:10:30|11907.5|11905.5|11908.4|11906.4|11908.4|11906.4|11907.5|11905.5|0
1653001840000|2022-05-19 23:10:40|11908.3|11906.3|11906.7|11904.7|11908.4|11906.4|11906.7|11904.7|5
1653001850000|2022-05-19 23:10:50|11906.8|11904.8|11907.5|11905.5|11907.5|11905.5|11906.7|11904.7|5
1653001860000|2022-05-19 23:11:00|11907.7|11905.7|11907.7|11905.7|11908.2|11906.2|11906.9|11904.9|3
1653001870000|2022-05-19 23:11:10|11907.8|11905.8|11908.3|11906.3|11908.8|11906.8|11907.8|11905.8|4
1653001880000|2022-05-19 23:11:20|11908.4|11906.4|11907.9|11905.9|11908.5|11906.5|11907.7|11905.7|1
1653001890000|2022-05-19 23:11:30|11907.8|11905.8|11907.5|11905.5|11907.8|11905.8|11907.2|11905.2|4
1653001900000|2022-05-19 23:11:40|11907.4|11905.4|11908.3|11906.3|11908.4|11906.4|11907.4|11905.4|1
1653001910000|2022-05-19 23:11:50|11907.9|11905.9|11908.8|11906.8|11909|11907|11907.9|11905.9|1
1653001920000|2022-05-19 23:12:00|11908.7|11906.7|11907|11905|11908.7|11906.7|11907|11905|3
1653001930000|2022-05-19 23:12:10|11906.5|11904.5|11904.5|11902.5|11906.5|11904.5|11904.5|11902.5|17
1653001940000|2022-05-19 23:12:20|11904.4|11902.4|11903.3|11901.3|11904.4|11902.4|11902.9|11900.9|14
1653001950000|2022-05-19 23:12:30|11903|11901|11903|11901|11903.8|11901.8|11900.9|11898.9|23
1653001960000|2022-05-19 23:12:40|11902.9|11900.9|11902|11900|11903|11901|11902|11900|5
1653001970000|2022-05-19 23:12:50|11901.9|11899.9|11902.3|11900.3|11902.4|11900.4|11900.5|11898.5|11
1653001980000|2022-05-19 23:13:00|11901.5|11899.5|11902.8|11900.8|11902.8|11900.8|11901.4|11899.4|5
1653001990000|2022-05-19 23:13:10|11902.9|11900.9|11901.9|11899.9|11903.2|11901.2|11901.9|11899.9|4
1653002000000|2022-05-19 23:13:20|11902|11900|11902.5|11900.5|11902.9|11900.9|11901.7|11899.7|12
1653002010000|2022-05-19 23:13:30|11902.4|11900.4|11902|11900|11902.4|11900.4|11901.2|11899.2|4
1653002020000|2022-05-19 23:13:40|11902.2|11900.2|11901.7|11899.7|11902.2|11900.2|11901|11899|4
1653002030000|2022-05-19 23:13:50|11901.5|11899.5|11901.5|11899.5|11901.5|11899.5|11901.3|11899.3|0
1653002040000|2022-05-19 23:14:00|11901.4|11899.4|11900.7|11898.7|11901.4|11899.4|11900.5|11898.5|12
1653002050000|2022-05-19 23:14:10|11900.5|11898.5|11900.8|11898.8|11901.2|11899.2|11900.5|11898.5|1
1653002060000|2022-05-19 23:14:20|11900.7|11898.7|11899.9|11897.9|11900.7|11898.7|11899.5|11897.5|10
1653002070000|2022-05-19 23:14:30|11900|11898|11899.9|11897.9|11900|11898|11899.7|11897.7|9
1653002080000|2022-05-19 23:14:40|11900|11898|11898.7|11896.7|11900|11898|11897.9|11895.9|34
1653002090000|2022-05-19 23:14:50|11898.4|11896.4|11896.8|11894.8|11898.4|11896.4|11894.7|11892.7|79
1653002100000|2022-05-19 23:15:00|11896.7|11894.7|11896.7|11894.7|11897.4|11895.4|11894.9|11892.9|24
1653002110000|2022-05-19 23:15:10|11896.5|11894.5|11894.5|11892.5|11896.5|11894.5|11894.5|11892.5|12
1653002120000|2022-05-19 23:15:20|11894.3|11892.3|11894.7|11892.7|11894.8|11892.8|11894.2|11892.2|9
1653002130000|2022-05-19 23:15:30|11894.8|11892.8|11895.3|11893.3|11896.2|11894.2|11894.8|11892.8|13
1653002140000|2022-05-19 23:15:40|11895.4|11893.4|11894.2|11892.2|11895.8|11893.8|11894.2|11892.2|10
1653002150000|2022-05-19 23:15:50|11894|11892|11894.2|11892.2|11894.2|11892.2|11894|11892|4
1653002160000|2022-05-19 23:16:00|11894|11892|11895.3|11893.3|11895.5|11893.5|11894|11892|8
1653002170000|2022-05-19 23:16:10|11895.4|11893.4|11895|11893|11895.8|11893.8|11894.9|11892.9|5
1653002180000|2022-05-19 23:16:20|11895.2|11893.2|11894.8|11892.8|11895.9|11893.9|11894.8|11892.8|13
1653002190000|2022-05-19 23:16:30|11894.9|11892.9|11895.3|11893.3|11895.3|11893.3|11894.9|11892.9|2
1653002200000|2022-05-19 23:16:40|11895.5|11893.5|11895|11893|11895.7|11893.7|11894.9|11892.9|6
1653002210000|2022-05-19 23:16:50|11895.3|11893.3|11895.3|11893.3|11895.7|11893.7|11894.9|11892.9|3
1653002220000|2022-05-19 23:17:00|11895.4|11893.4|11897.5|11895.5|11897.5|11895.5|11895.3|11893.3|14
1653002230000|2022-05-19 23:17:10|11897.3|11895.3|11894.5|11892.5|11898.8|11896.8|11893.3|11891.3|46
1653002240000|2022-05-19 23:17:20|11894.4|11892.4|11895.5|11893.5|11895.9|11893.9|11892.8|11890.8|32
1653002250000|2022-05-19 23:17:30|11894.5|11892.5|11895|11893|11895.8|11893.8|11894.2|11892.2|11
1653002260000|2022-05-19 23:17:40|11895.5|11893.5|11895.9|11893.9|11896.8|11894.8|11895.5|11893.5|17
1653002270000|2022-05-19 23:17:50|11895.8|11893.8|11896.8|11894.8|11896.8|11894.8|11895.5|11893.5|1
1653002280000|2022-05-19 23:18:00|11896.9|11894.9|11896.7|11894.7|11896.9|11894.9|11896.5|11894.5|3
1653002290000|2022-05-19 23:18:10|11896.5|11894.5|11896.7|11894.7|11896.7|11894.7|11896|11894|4
1653002300000|2022-05-19 23:18:20|11896.8|11894.8|11897.4|11895.4|11897.4|11895.4|11896.8|11894.8|12
1653002310000|2022-05-19 23:18:30|11897.9|11895.9|11898.5|11896.5|11898.7|11896.7|11897.8|11895.8|6
1653002320000|2022-05-19 23:18:40|11898.3|11896.3|11896|11894|11898.3|11896.3|11895.9|11893.9|7
1653002330000|2022-05-19 23:18:50|11895.9|11893.9|11894.7|11892.7|11895.9|11893.9|11894.7|11892.7|4
1653002340000|2022-05-19 23:19:00|11894.5|11892.5|11896.9|11894.9|11896.9|11894.9|11894.5|11892.5|9
1653002350000|2022-05-19 23:19:10|11897|11895|11897.4|11895.4|11897.4|11895.4|11897|11895|2
1653002360000|2022-05-19 23:19:20|11895.9|11893.9|11895.5|11893.5|11895.9|11893.9|11895.3|11893.3|7
1653002370000|2022-05-19 23:19:30|11897.7|11895.7|11898|11896|11898|11896|11897.7|11895.7|9
1653002380000|2022-05-19 23:19:40|11897.9|11895.9|11897.3|11895.3|11897.9|11895.9|11896.4|11894.4|1
1653002390000|2022-05-19 23:19:50|11897.4|11895.4|11897.4|11895.4|11897.4|11895.4|11896.8|11894.8|2
1653002400000|2022-05-19 23:20:00|11897.8|11895.8|11899.5|11897.5|11899.5|11897.5|11897.8|11895.8|34
1653002410000|2022-05-19 23:20:10|11899.4|11897.4|11898.8|11896.8|11899.4|11897.4|11897.8|11895.8|10
1653002420000|2022-05-19 23:20:20|11898.7|11896.7|11898.3|11896.3|11898.8|11896.8|11897.8|11895.8|5
1653002430000|2022-05-19 23:20:30|11898.8|11896.8|11898.5|11896.5|11899.2|11897.2|11898.3|11896.3|6
1653002440000|2022-05-19 23:20:40|11898.4|11896.4|11895.3|11893.3|11898.4|11896.4|11895.2|11893.2|25
1653002450000|2022-05-19 23:20:50|11895|11893|11895.5|11893.5|11895.8|11893.8|11895|11893|1
1653002460000|2022-05-19 23:21:00|11895.7|11893.7|11895.5|11893.5|11896.2|11894.2|11895.4|11893.4|4
1653002470000|2022-05-19 23:21:10|11895.7|11893.7|11895.5|11893.5|11895.7|11893.7|11895.2|11893.2|2
1653002480000|2022-05-19 23:21:20|11895.2|11893.2|11895.9|11893.9|11895.9|11893.9|11895.2|11893.2|5
1653002490000|2022-05-19 23:21:30|11895.3|11893.3|11896.5|11894.5|11896.9|11894.9|11895.3|11893.3|8
1653002500000|2022-05-19 23:21:40|11896.4|11894.4|11896.5|11894.5|11896.5|11894.5|11896.4|11894.4|0
1653002510000|2022-05-19 23:21:50|11896.7|11894.7|11896|11894|11896.7|11894.7|11895.9|11893.9|1
1653002520000|2022-05-19 23:22:00|11896.4|11894.4|11896.7|11894.7|11896.7|11894.7|11896.4|11894.4|9
1653002530000|2022-05-19 23:22:10|11897.3|11895.3|11897.9|11895.9|11898|11896|11897.3|11895.3|4
1653002540000|2022-05-19 23:22:20|11898.5|11896.5|11898.8|11896.8|11898.8|11896.8|11898.5|11896.5|2
1653002550000|2022-05-19 23:22:30|11898.7|11896.7|11898|11896|11898.7|11896.7|11897.9|11895.9|4
1653002560000|2022-05-19 23:22:40|11898.3|11896.3|11898.5|11896.5|11898.5|11896.5|11898.3|11896.3|0
1653002570000|2022-05-19 23:22:50|11898.7|11896.7|11899.3|11897.3|11900|11898|11898.7|11896.7|7
1653002580000|2022-05-19 23:23:00|11899.4|11897.4|11899.8|11897.8|11899.8|11897.8|11899.3|11897.3|2
1653002590000|2022-05-19 23:23:10|11898.9|11896.9|11899.3|11897.3|11899.3|11897.3|11898.5|11896.5|7
1653002600000|2022-05-19 23:23:20|11899.5|11897.5|11899.7|11897.7|11899.7|11897.7|11899.3|11897.3|0
1653002610000|2022-05-19 23:23:30|11899.4|11897.4|11898|11896|11899.4|11897.4|11897.4|11895.4|29
1653002620000|2022-05-19 23:23:40|11898.2|11896.2|11899.7|11897.7|11899.7|11897.7|11898.2|11896.2|2
1653002630000|2022-05-19 23:23:50|11899.8|11897.8|11900.3|11898.3|11900.4|11898.4|11899.8|11897.8|1
1653002640000|2022-05-19 23:24:00|11900.2|11898.2|11900.2|11898.2|11901|11899|11900|11898|8
1653002650000|2022-05-19 23:24:10|11899.8|11897.8|11899.9|11897.9|11899.9|11897.9|11899.7|11897.7|3
1653002660000|2022-05-19 23:24:20|11899.8|11897.8|11899.2|11897.2|11899.8|11897.8|11899.2|11897.2|2
1653002670000|2022-05-19 23:24:30|11899|11897|11899|11897|11899.2|11897.2|11898.9|11896.9|4
1653002680000|2022-05-19 23:24:40|11898.9|11896.9|11898.8|11896.8|11899|11897|11898.7|11896.7|5
1653002690000|2022-05-19 23:24:50|11898.7|11896.7|11898.7|11896.7|11898.7|11896.7|11898|11896|5
1653002700000|2022-05-19 23:25:00|11899|11897|11901.5|11899.5|11901.5|11899.5|11899|11897|7
1653002710000|2022-05-19 23:25:10|11902|11900|11902|11900|11902.9|11900.9|11901.9|11899.9|7
1653002720000|2022-05-19 23:25:20|11902.2|11900.2|11900.4|11898.4|11902.4|11900.4|11900.4|11898.4|7
1653002730000|2022-05-19 23:25:30|11901.2|11899.2|11901.5|11899.5|11901.8|11899.8|11901.2|11899.2|2
1653002740000|2022-05-19 23:25:40|11901.8|11899.8|11901.9|11899.9|11902|11900|11901.5|11899.5|1
1653002750000|2022-05-19 23:25:50|11900.4|11898.4|11899.8|11897.8|11900.5|11898.5|11899.5|11897.5|2
1653002760000|2022-05-19 23:26:00|11900|11898|11900|11898|11900|11898|11899.8|11897.8|2
1653002770000|2022-05-19 23:26:10|11899.9|11897.9|11899.3|11897.3|11899.9|11897.9|11899.2|11897.2|1
1653002780000|2022-05-19 23:26:20|11899.4|11897.4|11899.7|11897.7|11899.8|11897.8|11899.4|11897.4|0
1653002790000|2022-05-19 23:26:30|11899.5|11897.5|11899.7|11897.7|11899.7|11897.7|11899.5|11897.5|0
1653002800000|2022-05-19 23:26:40|11899.4|11897.4|11899.2|11897.2|11899.4|11897.4|11898.5|11896.5|7
1653002810000|2022-05-19 23:26:50|11899|11897|11899|11897|11899|11897|11898.9|11896.9|2
1653002820000|2022-05-19 23:27:00|11898.9|11896.9|11899.7|11897.7|11899.7|11897.7|11898.9|11896.9|1
1653002830000|2022-05-19 23:27:10|11899.8|11897.8|11900.7|11898.7|11900.7|11898.7|11899.8|11897.8|1
1653002840000|2022-05-19 23:27:20|11900.5|11898.5|11902.3|11900.3|11902.4|11900.4|11900.5|11898.5|8
1653002850000|2022-05-19 23:27:30|11901.9|11899.9|11902|11900|11902.2|11900.2|11901.5|11899.5|4
1653002860000|2022-05-19 23:27:40|11904.2|11902.2|11909.7|11907.7|11909.8|11907.8|11904.2|11902.2|26
1653002870000|2022-05-19 23:27:50|11909.8|11907.8|11912.8|11910.8|11912.8|11910.8|11909.4|11907.4|66
1653002880000|2022-05-19 23:28:00|11911.8|11909.8|11911.9|11909.9|11911.9|11909.9|11909.4|11907.4|39
1653002890000|2022-05-19 23:28:10|11911.8|11909.8|11910.4|11908.4|11911.8|11909.8|11910.2|11908.2|3
1653002900000|2022-05-19 23:28:20|11910.5|11908.5|11912.5|11910.5|11912.5|11910.5|11910.5|11908.5|8
1653002910000|2022-05-19 23:28:30|11913.4|11911.4|11912|11910|11913.4|11911.4|11912|11910|8
1653002920000|2022-05-19 23:28:40|11912.2|11910.2|11912.8|11910.8|11912.9|11910.9|11911.3|11909.3|4
1653002930000|2022-05-19 23:28:50|11913|11911|11912.8|11910.8|11913.4|11911.4|11912.4|11910.4|6
1653002940000|2022-05-19 23:29:00|11912.9|11910.9|11916.7|11914.7|11917.3|11915.3|11912.9|11910.9|42
1653002950000|2022-05-19 23:29:10|11916.4|11914.4|11917.4|11915.4|11917.9|11915.9|11916.2|11914.2|7
1653002960000|2022-05-19 23:29:20|11917.2|11915.2|11915.4|11913.4|11917.3|11915.3|11915.3|11913.3|8
1653002970000|2022-05-19 23:29:30|11915.3|11913.3|11917.3|11915.3|11917.4|11915.4|11915.3|11913.3|7
1653002980000|2022-05-19 23:29:40|11917.2|11915.2|11915.3|11913.3|11917.3|11915.3|11914.9|11912.9|8
1653002990000|2022-05-19 23:29:50|11915.4|11913.4|11913.3|11911.3|11915.4|11913.4|11913.2|11911.2|9
1653003000000|2022-05-19 23:30:00|11913.2|11911.2|11913|11911|11914.7|11912.7|11913|11911|13
1653003010000|2022-05-19 23:30:10|11912.8|11910.8|11912|11910|11912.8|11910.8|11911.5|11909.5|9
1653003020000|2022-05-19 23:30:20|11911.9|11909.9|11914.2|11912.2|11914.4|11912.4|11911.7|11909.7|11
1653003030000|2022-05-19 23:30:30|11914.3|11912.3|11914.3|11912.3|11914.7|11912.7|11913.2|11911.2|5
1653003040000|2022-05-19 23:30:40|11914.4|11912.4|11914.4|11912.4|11914.4|11912.4|11914.2|11912.2|5
1653003050000|2022-05-19 23:30:50|11913.8|11911.8|11915.3|11913.3|11915.4|11913.4|11913.8|11911.8|14
1653003060000|2022-05-19 23:31:00|11915.4|11913.4|11913.7|11911.7|11915.4|11913.4|11913.7|11911.7|7
1653003070000|2022-05-19 23:31:10|11913.5|11911.5|11914.2|11912.2|11914.5|11912.5|11913.2|11911.2|11
1653003080000|2022-05-19 23:31:20|11914.5|11912.5|11913.9|11911.9|11915|11913|11913.9|11911.9|1
1653003090000|2022-05-19 23:31:30|11914|11912|11915.2|11913.2|11915.3|11913.3|11914|11912|3
1653003100000|2022-05-19 23:31:40|11914.5|11912.5|11914.9|11912.9|11914.9|11912.9|11914.3|11912.3|5
1653003110000|2022-05-19 23:31:50|11914.8|11912.8|11915.4|11913.4|11915.4|11913.4|11914.8|11912.8|5
1653003120000|2022-05-19 23:32:00|11915.3|11913.3|11915.4|11913.4|11915.4|11913.4|11914.4|11912.4|3
1653003130000|2022-05-19 23:32:10|11915.5|11913.5|11915.4|11913.4|11915.5|11913.5|11915.2|11913.2|4
1653003140000|2022-05-19 23:32:20|11915.5|11913.5|11914.3|11912.3|11915.5|11913.5|11914.3|11912.3|11
1653003150000|2022-05-19 23:32:30|11914.2|11912.2|11914.5|11912.5|11915|11913|11914.2|11912.2|8
1653003160000|2022-05-19 23:32:40|11914.4|11912.4|11915|11913|11915.2|11913.2|11914.3|11912.3|2
1653003170000|2022-05-19 23:32:50|11915.3|11913.3|11915.5|11913.5|11915.7|11913.7|11915|11913|12
1653003180000|2022-05-19 23:33:00|11915.9|11913.9|11916|11914|11916|11914|11915.8|11913.8|11
1653003190000|2022-05-19 23:33:10|11916.2|11914.2|11916.5|11914.5|11916.5|11914.5|11916.2|11914.2|5
1653003200000|2022-05-19 23:33:20|11916.7|11914.7|11916.2|11914.2|11917.2|11915.2|11915.4|11913.4|41
1653003210000|2022-05-19 23:33:30|11916.5|11914.5|11917.8|11915.8|11917.9|11915.9|11916.5|11914.5|10
1653003220000|2022-05-19 23:33:40|11917.7|11915.7|11916.9|11914.9|11917.7|11915.7|11916.8|11914.8|2
1653003230000|2022-05-19 23:33:50|11917|11915|11916.7|11914.7|11917|11915|11916.7|11914.7|2
1653003240000|2022-05-19 23:34:00|11916.8|11914.8|11916.3|11914.3|11917.4|11915.4|11915.9|11913.9|15
1653003250000|2022-05-19 23:34:10|11916|11914|11916.5|11914.5|11916.7|11914.7|11916|11914|1
1653003260000|2022-05-19 23:34:20|11916.4|11914.4|11916.3|11914.3|11917.8|11915.8|11916.2|11914.2|12
1653003270000|2022-05-19 23:34:30|11916.4|11914.4|11916.5|11914.5|11916.5|11914.5|11916.2|11914.2|2
1653003280000|2022-05-19 23:34:40|11916.3|11914.3|11916|11914|11916.4|11914.4|11915.9|11913.9|6
1653003290000|2022-05-19 23:34:50|11915.9|11913.9|11916|11914|11916.3|11914.3|11915.9|11913.9|2
1653003300000|2022-05-19 23:35:00|11915.9|11913.9|11917.5|11915.5|11917.5|11915.5|11915.9|11913.9|10
1653003310000|2022-05-19 23:35:10|11917.4|11915.4|11917.4|11915.4|11917.5|11915.5|11916.5|11914.5|8
1653003320000|2022-05-19 23:35:20|11917.5|11915.5|11917.5|11915.5|11917.5|11915.5|11917|11915|3
1653003330000|2022-05-19 23:35:30|11917.4|11915.4|11917.5|11915.5|11917.5|11915.5|11916.9|11914.9|4
1653003340000|2022-05-19 23:35:40|11917.7|11915.7|11917.4|11915.4|11918|11916|11917.3|11915.3|4
1653003350000|2022-05-19 23:35:50|11917.7|11915.7|11917.5|11915.5|11917.7|11915.7|11917.4|11915.4|1
1653003360000|2022-05-19 23:36:00|11917.7|11915.7|11918.2|11916.2|11918.5|11916.5|11917.3|11915.3|4
1653003370000|2022-05-19 23:36:10|11918.3|11916.3|11918.5|11916.5|11918.9|11916.9|11918.3|11916.3|9
1653003380000|2022-05-19 23:36:20|11918.7|11916.7|11918.3|11916.3|11918.9|11916.9|11917.8|11915.8|9
1653003390000|2022-05-19 23:36:30|11918.2|11916.2|11916.8|11914.8|11918.2|11916.2|11916.7|11914.7|5
1653003400000|2022-05-19 23:36:40|11916.7|11914.7|11917.3|11915.3|11917.4|11915.4|11915.5|11913.5|9
1653003410000|2022-05-19 23:36:50|11917.4|11915.4|11915.9|11913.9|11917.4|11915.4|11915.9|11913.9|8
1653003420000|2022-05-19 23:37:00|11916|11914|11915.9|11913.9|11916.3|11914.3|11915.9|11913.9|0
1653003430000|2022-05-19 23:37:10|11915.5|11913.5|11917.3|11915.3|11917.3|11915.3|11915.5|11913.5|5
1653003440000|2022-05-19 23:37:20|11917.2|11915.2|11917.3|11915.3|11917.3|11915.3|11917.2|11915.2|0
1653003450000|2022-05-19 23:37:30|11917|11915|11917.5|11915.5|11917.5|11915.5|11916.9|11914.9|3
1653003460000|2022-05-19 23:37:40|11917.4|11915.4|11918.2|11916.2|11918.2|11916.2|11917.2|11915.2|9
1653003470000|2022-05-19 23:37:50|11919|11917|11920.5|11918.5|11921|11919|11919|11917|25
1653003480000|2022-05-19 23:38:00|11920.8|11918.8|11919.7|11917.7|11920.8|11918.8|11919.2|11917.2|12
1653003490000|2022-05-19 23:38:10|11919.5|11917.5|11918.7|11916.7|11919.9|11917.9|11917.2|11915.2|13
1653003500000|2022-05-19 23:38:20|11918.4|11916.4|11917.9|11915.9|11918.5|11916.5|11917.5|11915.5|9
1653003510000|2022-05-19 23:38:30|11918|11916|11920|11918|11920|11918|11918|11916|7
1653003520000|2022-05-19 23:38:40|11920.3|11918.3|11919.2|11917.2|11920.3|11918.3|11918.7|11916.7|2
1653003530000|2022-05-19 23:38:50|11919.4|11917.4|11919.4|11917.4|11919.5|11917.5|11919|11917|3
1653003540000|2022-05-19 23:39:00|11919.5|11917.5|11917.7|11915.7|11919.9|11917.9|11917.4|11915.4|10
1653003550000|2022-05-19 23:39:10|11917.8|11915.8|11918.3|11916.3|11918.3|11916.3|11917.5|11915.5|5
1653003560000|2022-05-19 23:39:20|11918.2|11916.2|11918.8|11916.8|11918.8|11916.8|11917|11915|8
1653003570000|2022-05-19 23:39:30|11918.5|11916.5|11917.5|11915.5|11918.5|11916.5|11917.4|11915.4|2
1653003580000|2022-05-19 23:39:40|11917.4|11915.4|11917.8|11915.8|11917.9|11915.9|11917.4|11915.4|1
1653003590000|2022-05-19 23:39:50|11917.7|11915.7|11917.3|11915.3|11917.8|11915.8|11917.3|11915.3|2
1653003600000|2022-05-19 23:40:00|11917.4|11915.4|11917.4|11915.4|11917.8|11915.8|11917.4|11915.4|2
1653003610000|2022-05-19 23:40:10|11917.3|11915.3|11917.7|11915.7|11918.3|11916.3|11917.2|11915.2|8
1653003620000|2022-05-19 23:40:20|11917.3|11915.3|11917.9|11915.9|11918.7|11916.7|11917.2|11915.2|10
1653003630000|2022-05-19 23:40:30|11918|11916|11918|11916|11918.7|11916.7|11917.4|11915.4|9
1653003640000|2022-05-19 23:40:40|11918.2|11916.2|11917.7|11915.7|11918.5|11916.5|11917.7|11915.7|0
1653003650000|2022-05-19 23:40:50|11918.3|11916.3|11919|11917|11919.5|11917.5|11918.3|11916.3|10
1653003660000|2022-05-19 23:41:00|11922.8|11920.8|11923.2|11921.2|11924.3|11922.3|11922.7|11920.7|86
1653003670000|2022-05-19 23:41:10|11922.9|11920.9|11921.9|11919.9|11923|11921|11921.9|11919.9|7
1653003680000|2022-05-19 23:41:20|11921.8|11919.8|11921.3|11919.3|11922.5|11920.5|11921.3|11919.3|14
1653003690000|2022-05-19 23:41:30|11921.2|11919.2|11920.5|11918.5|11922.2|11920.2|11920.5|11918.5|10
1653003700000|2022-05-19 23:41:40|11920.7|11918.7|11921.7|11919.7|11921.7|11919.7|11920.7|11918.7|2
1653003710000|2022-05-19 23:41:50|11921.4|11919.4|11921.9|11919.9|11922.5|11920.5|11921.3|11919.3|8
1653003720000|2022-05-19 23:42:00|11922|11920|11921.4|11919.4|11922.2|11920.2|11920.9|11918.9|6
1653003730000|2022-05-19 23:42:10|11921.5|11919.5|11921.7|11919.7|11922.2|11920.2|11921.4|11919.4|2
1653003740000|2022-05-19 23:42:20|11921.8|11919.8|11921.7|11919.7|11922|11920|11921.7|11919.7|5
1653003750000|2022-05-19 23:42:30|11921.8|11919.8|11921.5|11919.5|11921.9|11919.9|11921.3|11919.3|7
1653003760000|2022-05-19 23:42:40|11921.7|11919.7|11921.7|11919.7|11921.9|11919.9|11921.7|11919.7|0
1653003770000|2022-05-19 23:42:50|11922.2|11920.2|11922.4|11920.4|11922.4|11920.4|11922.2|11920.2|5
1653003780000|2022-05-19 23:43:00|11922.3|11920.3|11922.3|11920.3|11922.4|11920.4|11922.2|11920.2|0
1653003790000|2022-05-19 23:43:10|11922.2|11920.2|11921.3|11919.3|11922.2|11920.2|11921.3|11919.3|1
1653003800000|2022-05-19 23:43:20|11921.4|11919.4|11921.8|11919.8|11921.9|11919.9|11921.4|11919.4|2
1653003810000|2022-05-19 23:43:30|11921.9|11919.9|11922.2|11920.2|11922.5|11920.5|11921.9|11919.9|5
1653003820000|2022-05-19 23:43:40|11922|11920|11921.7|11919.7|11922.2|11920.2|11921.7|11919.7|2
1653003830000|2022-05-19 23:43:50|11921.5|11919.5|11921.5|11919.5|11921.8|11919.8|11921.5|11919.5|3
1653003840000|2022-05-19 23:44:00|11921.2|11919.2|11921.2|11919.2|11921.4|11919.4|11920.9|11918.9|5
1653003850000|2022-05-19 23:44:10|11921|11919|11920.9|11918.9|11921.2|11919.2|11920.3|11918.3|6
1653003860000|2022-05-19 23:44:20|11921.5|11919.5|11921.5|11919.5|11921.9|11919.9|11920.7|11918.7|18
1653003870000|2022-05-19 23:44:30|11921.7|11919.7|11920.9|11918.9|11921.8|11919.8|11920.9|11918.9|2
1653003880000|2022-05-19 23:44:40|11921|11919|11921.8|11919.8|11922.3|11920.3|11920.9|11918.9|6
1653003890000|2022-05-19 23:44:50|11921.5|11919.5|11920.5|11918.5|11921.8|11919.8|11920.3|11918.3|6
1653003900000|2022-05-19 23:45:00|11920.4|11918.4|11921|11919|11921.4|11919.4|11920.4|11918.4|10
1653003910000|2022-05-19 23:45:10|11920.9|11918.9|11920.3|11918.3|11920.9|11918.9|11919.9|11917.9|7
1653003920000|2022-05-19 23:45:20|11920.4|11918.4|11920.4|11918.4|11920.5|11918.5|11920.2|11918.2|1
1653003930000|2022-05-19 23:45:30|11920.3|11918.3|11920.4|11918.4|11920.4|11918.4|11920|11918|4
1653003940000|2022-05-19 23:45:40|11920.3|11918.3|11921.2|11919.2|11921.5|11919.5|11920.3|11918.3|6
1653003950000|2022-05-19 23:45:50|11921|11919|11921.3|11919.3|11921.3|11919.3|11920.9|11918.9|0
1653003960000|2022-05-19 23:46:00|11921.2|11919.2|11922.8|11920.8|11923.2|11921.2|11921.2|11919.2|23
1653003970000|2022-05-19 23:46:10|11923|11921|11922.9|11920.9|11923.3|11921.3|11922.7|11920.7|3
1653003980000|2022-05-19 23:46:20|11922.3|11920.3|11920.8|11918.8|11922.3|11920.3|11920.8|11918.8|7
1653003990000|2022-05-19 23:46:30|11920.9|11918.9|11921.2|11919.2|11922.8|11920.8|11920.8|11918.8|10
1653004000000|2022-05-19 23:46:40|11921.3|11919.3|11921|11919|11921.3|11919.3|11920.7|11918.7|2
1653004010000|2022-05-19 23:46:50|11921.2|11919.2|11921.8|11919.8|11922.8|11920.8|11921.2|11919.2|8
1653004020000|2022-05-19 23:47:00|11921.9|11919.9|11922.3|11920.3|11922.9|11920.9|11921.9|11919.9|0
1653004030000|2022-05-19 23:47:10|11922.4|11920.4|11920.5|11918.5|11922.4|11920.4|11920.5|11918.5|8
1653004040000|2022-05-19 23:47:20|11920.3|11918.3|11921.3|11919.3|11921.4|11919.4|11920.2|11918.2|4
1653004050000|2022-05-19 23:47:30|11921.4|11919.4|11920.5|11918.5|11921.4|11919.4|11920.3|11918.3|2
1653004060000|2022-05-19 23:47:40|11920.4|11918.4|11921|11919|11921.3|11919.3|11920.3|11918.3|2
1653004070000|2022-05-19 23:47:50|11920.9|11918.9|11920.5|11918.5|11921|11919|11920.2|11918.2|3
1653004080000|2022-05-19 23:48:00|11920.4|11918.4|11919.2|11917.2|11920.4|11918.4|11919|11917|14
1653004090000|2022-05-19 23:48:10|11919.9|11917.9|11919.9|11917.9|11919.9|11917.9|11919.9|11917.9|5
1653004100000|2022-05-19 23:48:20|11920.5|11918.5|11920.8|11918.8|11921.5|11919.5|11919.9|11917.9|13
1653004110000|2022-05-19 23:48:30|11920.7|11918.7|11919.5|11917.5|11920.7|11918.7|11919|11917|8
1653004120000|2022-05-19 23:48:40|11919.3|11917.3|11920.8|11918.8|11920.8|11918.8|11919|11917|6
1653004130000|2022-05-19 23:48:50|11920.5|11918.5|11921.5|11919.5|11921.9|11919.9|11920.5|11918.5|10
1653004140000|2022-05-19 23:49:00|11921.7|11919.7|11921.2|11919.2|11921.9|11919.9|11920.7|11918.7|3
1653004150000|2022-05-19 23:49:10|11921|11919|11923.5|11921.5|11924.4|11922.4|11921|11919|44
1653004160000|2022-05-19 23:49:20|11923.4|11921.4|11927|11925|11927.2|11925.2|11923.4|11921.4|44
1653004170000|2022-05-19 23:49:30|11927.3|11925.3|11929.9|11927.9|11929.9|11927.9|11927.2|11925.2|44
1653004180000|2022-05-19 23:49:40|11929.8|11927.8|11934.3|11932.3|11934.3|11932.3|11929.7|11927.7|81
1653004190000|2022-05-19 23:49:50|11934.4|11932.4|11935.9|11933.9|11935.9|11933.9|11933.9|11931.9|30
1653004200000|2022-05-19 23:50:00|11935.8|11933.8|11936.3|11934.3|11936.5|11934.5|11934.5|11932.5|40
1653004210000|2022-05-19 23:50:10|11936.4|11934.4|11932.4|11930.4|11936.5|11934.5|11931.8|11929.8|30
1653004220000|2022-05-19 23:50:20|11932.5|11930.5|11933.5|11931.5|11933.8|11931.8|11931.9|11929.9|14
1653004230000|2022-05-19 23:50:30|11933.4|11931.4|11934.4|11932.4|11935.3|11933.3|11932.8|11930.8|16
1653004240000|2022-05-19 23:50:40|11934.9|11932.9|11935.5|11933.5|11936.8|11934.8|11934.5|11932.5|38
1653004250000|2022-05-19 23:50:50|11935.4|11933.4|11933.2|11931.2|11935.4|11933.4|11932.3|11930.3|18
1653004260000|2022-05-19 23:51:00|11933.3|11931.3|11934.3|11932.3|11935|11933|11932.8|11930.8|10
1653004270000|2022-05-19 23:51:10|11933.9|11931.9|11932.5|11930.5|11934.7|11932.7|11931.8|11929.8|10
1653004280000|2022-05-19 23:51:20|11932.4|11930.4|11931.9|11929.9|11932.4|11930.4|11931.8|11929.8|6
1653004290000|2022-05-19 23:51:30|11932|11930|11930.3|11928.3|11932.2|11930.2|11929.8|11927.8|16
1653004300000|2022-05-19 23:51:40|11930.4|11928.4|11928|11926|11930.4|11928.4|11927.9|11925.9|25
1653004310000|2022-05-19 23:51:50|11928.4|11926.4|11929|11927|11929.5|11927.5|11927.3|11925.3|17
1653004320000|2022-05-19 23:52:00|11928.9|11926.9|11927.3|11925.3|11929|11927|11927.3|11925.3|10
1653004330000|2022-05-19 23:52:10|11927.7|11925.7|11929.3|11927.3|11929.5|11927.5|11927.4|11925.4|12
1653004340000|2022-05-19 23:52:20|11929.5|11927.5|11929.4|11927.4|11929.9|11927.9|11929.2|11927.2|4
1653004350000|2022-05-19 23:52:30|11929.3|11927.3|11929.4|11927.4|11930|11928|11929.3|11927.3|4
1653004360000|2022-05-19 23:52:40|11930.7|11928.7|11933.7|11931.7|11933.8|11931.8|11930.7|11928.7|25
1653004370000|2022-05-19 23:52:50|11933.8|11931.8|11934.8|11932.8|11934.8|11932.8|11933|11931|9
1653004380000|2022-05-19 23:53:00|11934.9|11932.9|11935.5|11933.5|11936.7|11934.7|11934.8|11932.8|22
1653004390000|2022-05-19 23:53:10|11935.8|11933.8|11935.2|11933.2|11936.2|11934.2|11935|11933|5
1653004400000|2022-05-19 23:53:20|11935|11933|11934|11932|11935.2|11933.2|11934|11932|8
1653004410000|2022-05-19 23:53:30|11933.9|11931.9|11933.5|11931.5|11934|11932|11933.2|11931.2|3
1653004420000|2022-05-19 23:53:40|11933.4|11931.4|11933.8|11931.8|11934|11932|11933.4|11931.4|6
1653004430000|2022-05-19 23:53:50|11933.7|11931.7|11935.3|11933.3|11936.4|11934.4|11933.3|11931.3|4
1653004440000|2022-05-19 23:54:00|11935.4|11933.4|11936|11934|11936.5|11934.5|11934.4|11932.4|9
1653004450000|2022-05-19 23:54:10|11935.9|11933.9|11934.7|11932.7|11936.2|11934.2|11934.2|11932.2|11
1653004460000|2022-05-19 23:54:20|11934.5|11932.5|11934.3|11932.3|11934.7|11932.7|11933.9|11931.9|4
1653004470000|2022-05-19 23:54:30|11935.5|11933.5|11934.2|11932.2|11935.5|11933.5|11931.3|11929.3|74
1653004480000|2022-05-19 23:54:40|11934.3|11932.3|11932.9|11930.9|11934.3|11932.3|11932.8|11930.8|16
1653004490000|2022-05-19 23:54:50|11933|11931|11933.5|11931.5|11933.7|11931.7|11933|11931|1
1653004500000|2022-05-19 23:55:00|11933.4|11931.4|11933.2|11931.2|11933.7|11931.7|11932.3|11930.3|13
1653004510000|2022-05-19 23:55:10|11933|11931|11932.7|11930.7|11933.5|11931.5|11932.2|11930.2|9
1653004520000|2022-05-19 23:55:20|11932.8|11930.8|11932.5|11930.5|11933|11931|11932.2|11930.2|12
1653004530000|2022-05-19 23:55:30|11932.4|11930.4|11932|11930|11932.4|11930.4|11931.7|11929.7|5
1653004540000|2022-05-19 23:55:40|11932.8|11930.8|11932.3|11930.3|11932.8|11930.8|11929.9|11927.9|7
1653004550000|2022-05-19 23:55:50|11932|11930|11930.7|11928.7|11932.9|11930.9|11930.5|11928.5|4
1653004560000|2022-05-19 23:56:00|11930.5|11928.5|11929.2|11927.2|11930.5|11928.5|11929|11927|4
1653004570000|2022-05-19 23:56:10|11929|11927|11930.8|11928.8|11931.4|11929.4|11929|11927|6
1653004580000|2022-05-19 23:56:20|11930.9|11928.9|11929.8|11927.8|11931.2|11929.2|11929.8|11927.8|13
1653004590000|2022-05-19 23:56:30|11929.7|11927.7|11928.2|11926.2|11930.3|11928.3|11927.9|11925.9|9
1653004600000|2022-05-19 23:56:40|11928.3|11926.3|11928.5|11926.5|11928.7|11926.7|11928|11926|6
1653004610000|2022-05-19 23:56:50|11928.4|11926.4|11927.8|11925.8|11929.3|11927.3|11927.8|11925.8|4
1653004620000|2022-05-19 23:57:00|11927.9|11925.9|11927.2|11925.2|11927.9|11925.9|11926.9|11924.9|14
1653004630000|2022-05-19 23:57:10|11927.3|11925.3|11928.7|11926.7|11928.8|11926.8|11927|11925|5
1653004640000|2022-05-19 23:57:20|11928.5|11926.5|11928|11926|11929.4|11927.4|11928|11926|10
1653004650000|2022-05-19 23:57:30|11928.4|11926.4|11927.9|11925.9|11929.4|11927.4|11927.9|11925.9|12
1653004660000|2022-05-19 23:57:40|11928|11926|11929.2|11927.2|11930|11928|11927.9|11925.9|3
1653004670000|2022-05-19 23:57:50|11929|11927|11928.7|11926.7|11929.7|11927.7|11928.7|11926.7|5
1653004680000|2022-05-19 23:58:00|11928.8|11926.8|11929.3|11927.3|11929.5|11927.5|11928.7|11926.7|2
1653004690000|2022-05-19 23:58:10|11929|11927|11929.8|11927.8|11930|11928|11928.9|11926.9|5
1653004700000|2022-05-19 23:58:20|11929.7|11927.7|11930.5|11928.5|11931|11929|11929.7|11927.7|3
1653004710000|2022-05-19 23:58:30|11930.3|11928.3|11931.2|11929.2|11931.2|11929.2|11930.2|11928.2|6
1653004720000|2022-05-19 23:58:40|11931|11929|11930.4|11928.4|11931|11929|11929.9|11927.9|3
1653004730000|2022-05-19 23:58:50|11930.5|11928.5|11929.7|11927.7|11931.2|11929.2|11929.7|11927.7|11
1653004740000|2022-05-19 23:59:00|11930|11928|11930.3|11928.3|11930.3|11928.3|11929.3|11927.3|10
1653004750000|2022-05-19 23:59:10|11930.4|11928.4|11931.2|11929.2|11931.2|11929.2|11930.3|11928.3|8
1653004760000|2022-05-19 23:59:20|11931|11929|11932|11930|11932.4|11930.4|11931|11929|6
1653004770000|2022-05-19 23:59:30|11932.2|11930.2|11933|11931|11934.2|11932.2|11932|11930|7
1653004780000|2022-05-19 23:59:40|11933.2|11931.2|11930.7|11928.7|11933.2|11931.2|11930.2|11928.2|9
1653004790000|2022-05-19 23:59:50|11930.8|11928.8|11930.9|11928.9|11932|11930|11930|11928|16
1653004800000|2022-05-20 00:00:00|11932.3|11930.3|11932|11930|11935.9|11933.9|11932|11930|28
1653004810000|2022-05-20 00:00:10|11931.9|11929.9|11935.3|11933.3|11935.4|11933.4|11930.5|11928.5|12
1653004820000|2022-05-20 00:00:20|11935.2|11933.2|11938.9|11936.9|11939.4|11937.4|11933.9|11931.9|54
1653004830000|2022-05-20 00:00:30|11938.8|11936.8|11936.4|11934.4|11938.9|11936.9|11935.7|11933.7|9
1653004840000|2022-05-20 00:00:40|11936.5|11934.5|11935.8|11933.8|11936.7|11934.7|11935.2|11933.2|2
1653004850000|2022-05-20 00:00:50|11935.7|11933.7|11936.4|11934.4|11936.7|11934.7|11935.2|11933.2|5
1653004860000|2022-05-20 00:01:00|11936.3|11934.3|11936.3|11934.3|11939.5|11937.5|11936|11934|31
1653004870000|2022-05-20 00:01:10|11936.4|11934.4|11936.7|11934.7|11937.9|11935.9|11936.3|11934.3|4
1653004880000|2022-05-20 00:01:20|11936.8|11934.8|11939.4|11937.4|11939.4|11937.4|11935.9|11933.9|18
1653004890000|2022-05-20 00:01:30|11939.3|11937.3|11938.2|11936.2|11939.3|11937.3|11937.9|11935.9|7
1653004900000|2022-05-20 00:01:40|11938.3|11936.3|11939.3|11937.3|11939.3|11937.3|11938.2|11936.2|4
1653004910000|2022-05-20 00:01:50|11939.4|11937.4|11937|11935|11939.4|11937.4|11937|11935|16
1653004920000|2022-05-20 00:02:00|11937.2|11935.2|11935.9|11933.9|11937.5|11935.5|11935.8|11933.8|5
1653004930000|2022-05-20 00:02:10|11935.8|11933.8|11932.7|11930.7|11935.8|11933.8|11932.7|11930.7|22
1653004940000|2022-05-20 00:02:20|11932.8|11930.8|11933.7|11931.7|11933.8|11931.8|11931.4|11929.4|6
1653004950000|2022-05-20 00:02:30|11933.8|11931.8|11938.3|11936.3|11938.4|11936.4|11932.2|11930.2|35
1653004960000|2022-05-20 00:02:40|11938.4|11936.4|11941.8|11939.8|11941.9|11939.9|11938.3|11936.3|53
1653004970000|2022-05-20 00:02:50|11941.7|11939.7|11945|11943|11945|11943|11940.9|11938.9|36
1653004980000|2022-05-20 00:03:00|11945.2|11943.2|11943.9|11941.9|11946.5|11944.5|11943.8|11941.8|40
1653004990000|2022-05-20 00:03:10|11943.8|11941.8|11942.5|11940.5|11944.2|11942.2|11942.5|11940.5|17
1653005000000|2022-05-20 00:03:20|11942.8|11940.8|11945.8|11943.8|11946|11944|11942.8|11940.8|31
1653005010000|2022-05-20 00:03:30|11944.7|11942.7|11943.8|11941.8|11945.3|11943.3|11942.9|11940.9|9
1653005020000|2022-05-20 00:03:40|11943.7|11941.7|11939.3|11937.3|11943.7|11941.7|11939.2|11937.2|14
1653005030000|2022-05-20 00:03:50|11939.2|11937.2|11938|11936|11940.7|11938.7|11937.7|11935.7|14
1653005040000|2022-05-20 00:04:00|11937.9|11935.9|11939.5|11937.5|11939.5|11937.5|11934.5|11932.5|31
1653005050000|2022-05-20 00:04:10|11940.3|11938.3|11939.2|11937.2|11941.2|11939.2|11939.2|11937.2|5
1653005060000|2022-05-20 00:04:20|11939.3|11937.3|11943.7|11941.7|11943.7|11941.7|11939.3|11937.3|21
1653005070000|2022-05-20 00:04:30|11943.5|11941.5|11942.8|11940.8|11943.5|11941.5|11942.8|11940.8|1
1653005080000|2022-05-20 00:04:40|11942.9|11940.9|11945|11943|11945.8|11943.8|11942.9|11940.9|37
1653005090000|2022-05-20 00:04:50|11945.2|11943.2|11944.5|11942.5|11945.8|11943.8|11943.5|11941.5|5
1653005100000|2022-05-20 00:05:00|11944.4|11942.4|11943.2|11941.2|11945.2|11943.2|11940.8|11938.8|41
1653005110000|2022-05-20 00:05:10|11943|11941|11941.4|11939.4|11943|11941|11941.4|11939.4|5
1653005120000|2022-05-20 00:05:20|11941.5|11939.5|11940.3|11938.3|11941.7|11939.7|11940.3|11938.3|6
1653005130000|2022-05-20 00:05:30|11940.2|11938.2|11939.7|11937.7|11940.4|11938.4|11938.5|11936.5|14
1653005140000|2022-05-20 00:05:40|11939.2|11937.2|11941.9|11939.9|11941.9|11939.9|11937.8|11935.8|7
1653005150000|2022-05-20 00:05:50|11941.8|11939.8|11942.5|11940.5|11942.5|11940.5|11941.4|11939.4|7
1653005160000|2022-05-20 00:06:00|11942.7|11940.7|11943.7|11941.7|11944.2|11942.2|11941.9|11939.9|36
1653005170000|2022-05-20 00:06:10|11943.5|11941.5|11943.9|11941.9|11943.9|11941.9|11943.3|11941.3|12
1653005180000|2022-05-20 00:06:20|11943.8|11941.8|11944.3|11942.3|11944.4|11942.4|11942.9|11940.9|6
1653005190000|2022-05-20 00:06:30|11944.2|11942.2|11943.4|11941.4|11945.3|11943.3|11943|11941|15
1653005200000|2022-05-20 00:06:40|11943.5|11941.5|11945|11943|11945.2|11943.2|11942.9|11940.9|4
1653005210000|2022-05-20 00:06:50|11945.2|11943.2|11946.3|11944.3|11946.7|11944.7|11944.7|11942.7|6
1653005220000|2022-05-20 00:07:00|11945.9|11943.9|11953|11951|11954.5|11952.5|11945.8|11943.8|207
1653005230000|2022-05-20 00:07:10|11953.7|11951.7|11953.8|11951.8|11954.3|11952.3|11952.8|11950.8|18
1653005240000|2022-05-20 00:07:20|11953.9|11951.9|11955.4|11953.4|11955.4|11953.4|11953|11951|18
1653005250000|2022-05-20 00:07:30|11955.2|11953.2|11955.8|11953.8|11956.5|11954.5|11955.2|11953.2|27
1653005260000|2022-05-20 00:07:40|11955.9|11953.9|11954|11952|11955.9|11953.9|11953.8|11951.8|8
1653005270000|2022-05-20 00:07:50|11954.2|11952.2|11954.5|11952.5|11955.5|11953.5|11953.8|11951.8|14
1653005280000|2022-05-20 00:08:00|11955.7|11953.7|11955.4|11953.4|11957.2|11955.2|11954.8|11952.8|24
1653005290000|2022-05-20 00:08:10|11955.7|11953.7|11953.9|11951.9|11956.8|11954.8|11953.8|11951.8|28
1653005300000|2022-05-20 00:08:20|11954|11952|11953|11951|11954.9|11952.9|11953|11951|36
1653005310000|2022-05-20 00:08:30|11953.4|11951.4|11956.5|11954.5|11956.8|11954.8|11952.8|11950.8|29
1653005320000|2022-05-20 00:08:40|11956.8|11954.8|11955.2|11953.2|11956.8|11954.8|11954.8|11952.8|26
1653005330000|2022-05-20 00:08:50|11955|11953|11956|11954|11956.8|11954.8|11955|11953|5
1653005340000|2022-05-20 00:09:00|11955.9|11953.9|11952.7|11950.7|11955.9|11953.9|11951.4|11949.4|23
1653005350000|2022-05-20 00:09:10|11952.5|11950.5|11953.8|11951.8|11953.9|11951.9|11951.9|11949.9|5
1653005360000|2022-05-20 00:09:20|11953.9|11951.9|11953.4|11951.4|11953.9|11951.9|11953.2|11951.2|3
1653005370000|2022-05-20 00:09:30|11952.5|11950.5|11954|11952|11954.2|11952.2|11951.9|11949.9|13
1653005380000|2022-05-20 00:09:40|11953.9|11951.9|11953.4|11951.4|11953.9|11951.9|11953.3|11951.3|4
1653005390000|2022-05-20 00:09:50|11952.7|11950.7|11951.2|11949.2|11952.7|11950.7|11951|11949|28
1653005400000|2022-05-20 00:10:00|11951|11949|11953.8|11951.8|11953.9|11951.9|11950.9|11948.9|15
1653005410000|2022-05-20 00:10:10|11953.5|11951.5|11954.2|11952.2|11954.2|11952.2|11953.5|11951.5|14
1653005420000|2022-05-20 00:10:20|11953.9|11951.9|11953.7|11951.7|11954.8|11952.8|11952.8|11950.8|7
1653005430000|2022-05-20 00:10:30|11953.8|11951.8|11954.3|11952.3|11954.8|11952.8|11953.5|11951.5|4
1653005440000|2022-05-20 00:10:40|11954.2|11952.2|11953|11951|11955.2|11953.2|11953|11951|22
1653005450000|2022-05-20 00:10:50|11953.2|11951.2|11951.2|11949.2|11953.4|11951.4|11951|11949|8
1653005460000|2022-05-20 00:11:00|11951.3|11949.3|11950.9|11948.9|11951.7|11949.7|11950.5|11948.5|6
1653005470000|2022-05-20 00:11:10|11951|11949|11950.8|11948.8|11951.8|11949.8|11950.3|11948.3|13
1653005480000|2022-05-20 00:11:20|11950.9|11948.9|11952.9|11950.9|11952.9|11950.9|11950.9|11948.9|5
1653005490000|2022-05-20 00:11:30|11953.2|11951.2|11953.2|11951.2|11953.7|11951.7|11953|11951|7
1653005500000|2022-05-20 00:11:40|11953.3|11951.3|11953.4|11951.4|11953.9|11951.9|11952.9|11950.9|11
1653005510000|2022-05-20 00:11:50|11953.3|11951.3|11953|11951|11955.2|11953.2|11953|11951|59
1653005520000|2022-05-20 00:12:00|11953.2|11951.2|11954.7|11952.7|11954.7|11952.7|11953.2|11951.2|5
1653005530000|2022-05-20 00:12:10|11954.5|11952.5|11955.7|11953.7|11955.7|11953.7|11953.7|11951.7|11
1653005540000|2022-05-20 00:12:20|11955.8|11953.8|11955.8|11953.8|11956.3|11954.3|11955.4|11953.4|5
1653005550000|2022-05-20 00:12:30|11956|11954|11955.5|11953.5|11956.2|11954.2|11955.2|11953.2|6
1653005560000|2022-05-20 00:12:40|11955.9|11953.9|11955.4|11953.4|11956|11954|11955.4|11953.4|2
1653005570000|2022-05-20 00:12:50|11955.5|11953.5|11954.9|11952.9|11955.7|11953.7|11954.7|11952.7|4
1653005580000|2022-05-20 00:13:00|11955|11953|11956.8|11954.8|11956.9|11954.9|11954.8|11952.8|11
1653005590000|2022-05-20 00:13:10|11956.5|11954.5|11956.3|11954.3|11957|11955|11956|11954|14
1653005600000|2022-05-20 00:13:20|11956.4|11954.4|11960.4|11958.4|11960.4|11958.4|11956.4|11954.4|41
1653005610000|2022-05-20 00:13:30|11960.5|11958.5|11960.8|11958.8|11961.3|11959.3|11959.7|11957.7|28
1653005620000|2022-05-20 00:13:40|11960.7|11958.7|11959.2|11957.2|11961.3|11959.3|11958.3|11956.3|22
1653005630000|2022-05-20 00:13:50|11959.3|11957.3|11961.2|11959.2|11961.7|11959.7|11959|11957|20
1653005640000|2022-05-20 00:14:00|11959.9|11957.9|11960.5|11958.5|11960.5|11958.5|11959.7|11957.7|10
1653005650000|2022-05-20 00:14:10|11960.4|11958.4|11958.3|11956.3|11960.4|11958.4|11957.5|11955.5|15
1653005660000|2022-05-20 00:14:20|11958.4|11956.4|11960.9|11958.9|11960.9|11958.9|11958.2|11956.2|28
1653005670000|2022-05-20 00:14:30|11960.8|11958.8|11960.2|11958.2|11961.5|11959.5|11959.9|11957.9|11
1653005680000|2022-05-20 00:14:40|11960.3|11958.3|11961|11959|11962.9|11960.9|11959.9|11957.9|55
1653005690000|2022-05-20 00:14:50|11961.2|11959.2|11961.8|11959.8|11961.8|11959.8|11960.8|11958.8|32
1653005700000|2022-05-20 00:15:00|11962.4|11960.4|11963.3|11961.3|11965|11963|11962|11960|84
1653005710000|2022-05-20 00:15:10|11963.7|11961.7|11963.7|11961.7|11964.2|11962.2|11962.8|11960.8|25
1653005720000|2022-05-20 00:15:20|11963.8|11961.8|11966.2|11964.2|11966.2|11964.2|11962.8|11960.8|22
1653005730000|2022-05-20 00:15:30|11966|11964|11966.3|11964.3|11966.4|11964.4|11964.5|11962.5|27
1653005740000|2022-05-20 00:15:40|11966.4|11964.4|11965.7|11963.7|11966.4|11964.4|11964.4|11962.4|24
1653005750000|2022-05-20 00:15:50|11964.9|11962.9|11967.7|11965.7|11968.2|11966.2|11964.9|11962.9|22
1653005760000|2022-05-20 00:16:00|11968|11966|11968|11966|11968.3|11966.3|11966.9|11964.9|29
1653005770000|2022-05-20 00:16:10|11968.2|11966.2|11966.9|11964.9|11968.2|11966.2|11966.8|11964.8|13
1653005780000|2022-05-20 00:16:20|11967.3|11965.3|11966.8|11964.8|11967.8|11965.8|11966.8|11964.8|8
1653005790000|2022-05-20 00:16:30|11966.9|11964.9|11966.4|11964.4|11968.5|11966.5|11966.4|11964.4|26
1653005800000|2022-05-20 00:16:40|11967.7|11965.7|11970.2|11968.2|11970.3|11968.3|11967.7|11965.7|26
1653005810000|2022-05-20 00:16:50|11970.3|11968.3|11972.3|11970.3|11972.8|11970.8|11969.5|11967.5|110
1653005820000|2022-05-20 00:17:00|11972.5|11970.5|11969.9|11967.9|11972.9|11970.9|11969.3|11967.3|50
1653005830000|2022-05-20 00:17:10|11969.8|11967.8|11969.8|11967.8|11970|11968|11968.9|11966.9|19
1653005840000|2022-05-20 00:17:20|11969.7|11967.7|11964.7|11962.7|11969.7|11967.7|11964.5|11962.5|26
1653005850000|2022-05-20 00:17:30|11964.9|11962.9|11967.3|11965.3|11967.7|11965.7|11964.7|11962.7|8
1653005860000|2022-05-20 00:17:40|11967.2|11965.2|11964.8|11962.8|11967.3|11965.3|11964.8|11962.8|5
1653005870000|2022-05-20 00:17:50|11964.5|11962.5|11963.5|11961.5|11964.7|11962.7|11963.4|11961.4|9
1653005880000|2022-05-20 00:18:00|11963.4|11961.4|11963.7|11961.7|11964.3|11962.3|11962.8|11960.8|30
1653005890000|2022-05-20 00:18:10|11963.8|11961.8|11963.2|11961.2|11964.2|11962.2|11963|11961|4
1653005900000|2022-05-20 00:18:20|11963.3|11961.3|11962.3|11960.3|11963.5|11961.5|11960.9|11958.9|29
1653005910000|2022-05-20 00:18:30|11962.2|11960.2|11961.3|11959.3|11962.3|11960.3|11961|11959|11
1653005920000|2022-05-20 00:18:40|11961.4|11959.4|11960.7|11958.7|11961.8|11959.8|11960.7|11958.7|13
1653005930000|2022-05-20 00:18:50|11960.4|11958.4|11961.4|11959.4|11961.4|11959.4|11960.2|11958.2|38
1653005940000|2022-05-20 00:19:00|11961.3|11959.3|11963.4|11961.4|11963.8|11961.8|11961.3|11959.3|24
1653005950000|2022-05-20 00:19:10|11963.3|11961.3|11962.2|11960.2|11963.4|11961.4|11962.2|11960.2|4
1653005960000|2022-05-20 00:19:20|11961.8|11959.8|11961.2|11959.2|11961.9|11959.9|11960.8|11958.8|4
1653005970000|2022-05-20 00:19:30|11961|11959|11960.3|11958.3|11961.7|11959.7|11960.3|11958.3|5
1653005980000|2022-05-20 00:19:40|11960.2|11958.2|11958.7|11956.7|11960.7|11958.7|11957.4|11955.4|29
1653005990000|2022-05-20 00:19:50|11958.5|11956.5|11958|11956|11958.8|11956.8|11958|11956|7
1653006000000|2022-05-20 00:20:00|11957.9|11955.9|11958.5|11956.5|11958.5|11956.5|11955.7|11953.7|22
1653006010000|2022-05-20 00:20:10|11958.2|11956.2|11961|11959|11961.4|11959.4|11958.2|11956.2|29
1653006020000|2022-05-20 00:20:20|11960.9|11958.9|11959.2|11957.2|11960.9|11958.9|11958.3|11956.3|12
1653006030000|2022-05-20 00:20:30|11959.3|11957.3|11957.8|11955.8|11959.8|11957.8|11957.7|11955.7|12
1653006040000|2022-05-20 00:20:40|11957.4|11955.4|11956.3|11954.3|11958|11956|11956.3|11954.3|19
1653006050000|2022-05-20 00:20:50|11956|11954|11960.2|11958.2|11960.2|11958.2|11955.7|11953.7|30
1653006060000|2022-05-20 00:21:00|11959.8|11957.8|11959.9|11957.9|11961.2|11959.2|11959.3|11957.3|25
1653006070000|2022-05-20 00:21:10|11959.8|11957.8|11959.8|11957.8|11960.5|11958.5|11959.4|11957.4|5
1653006080000|2022-05-20 00:21:20|11960.3|11958.3|11960.7|11958.7|11961.2|11959.2|11959.5|11957.5|31
1653006090000|2022-05-20 00:21:30|11960.5|11958.5|11960.3|11958.3|11960.9|11958.9|11960|11958|8
1653006100000|2022-05-20 00:21:40|11960.2|11958.2|11960|11958|11960.4|11958.4|11960|11958|0
1653006110000|2022-05-20 00:21:50|11960.2|11958.2|11959|11957|11960.4|11958.4|11959|11957|17
1653006120000|2022-05-20 00:22:00|11958.9|11956.9|11958.5|11956.5|11959.2|11957.2|11958.5|11956.5|2
1653006130000|2022-05-20 00:22:10|11957.9|11955.9|11958.3|11956.3|11958.3|11956.3|11956.7|11954.7|6
1653006140000|2022-05-20 00:22:20|11958.2|11956.2|11957.7|11955.7|11959|11957|11957.7|11955.7|6
1653006150000|2022-05-20 00:22:30|11957.8|11955.8|11958|11956|11958.4|11956.4|11957.8|11955.8|1
1653006160000|2022-05-20 00:22:40|11958.2|11956.2|11957.5|11955.5|11958.8|11956.8|11956.9|11954.9|5
1653006170000|2022-05-20 00:22:50|11957.7|11955.7|11958.2|11956.2|11958.3|11956.3|11957.7|11955.7|2
1653006180000|2022-05-20 00:23:00|11958|11956|11957.8|11955.8|11958.5|11956.5|11957.8|11955.8|6
1653006190000|2022-05-20 00:23:10|11957.9|11955.9|11959.7|11957.7|11959.7|11957.7|11957.7|11955.7|12
1653006200000|2022-05-20 00:23:20|11959.5|11957.5|11959.7|11957.7|11960.2|11958.2|11959.5|11957.5|7
1653006210000|2022-05-20 00:23:30|11960.2|11958.2|11961.8|11959.8|11961.9|11959.9|11959.9|11957.9|23
1653006220000|2022-05-20 00:23:40|11961.7|11959.7|11961.7|11959.7|11961.9|11959.9|11960.3|11958.3|6
1653006230000|2022-05-20 00:23:50|11961.5|11959.5|11960|11958|11962.2|11960.2|11959.9|11957.9|8
1653006240000|2022-05-20 00:24:00|11959.9|11957.9|11959.2|11957.2|11960.4|11958.4|11959.2|11957.2|3
1653006250000|2022-05-20 00:24:10|11959|11957|11959|11957|11959|11957|11958.9|11956.9|2
1653006260000|2022-05-20 00:24:20|11959.7|11957.7|11960.2|11958.2|11960.2|11958.2|11959.4|11957.4|3
1653006270000|2022-05-20 00:24:30|11960|11958|11960.3|11958.3|11960.3|11958.3|11959.5|11957.5|3
1653006280000|2022-05-20 00:24:40|11960.2|11958.2|11957.9|11955.9|11960.5|11958.5|11957.9|11955.9|15
1653006290000|2022-05-20 00:24:50|11958|11956|11957.9|11955.9|11958.3|11956.3|11957.5|11955.5|42
1653006300000|2022-05-20 00:25:00|11957.8|11955.8|11958.3|11956.3|11958.4|11956.4|11957.8|11955.8|3
1653006310000|2022-05-20 00:25:10|11958.4|11956.4|11958|11956|11958.4|11956.4|11958|11956|1
1653006320000|2022-05-20 00:25:20|11957.9|11955.9|11957.9|11955.9|11958.9|11956.9|11957.9|11955.9|0
1653006330000|2022-05-20 00:25:30|11957.8|11955.8|11956.5|11954.5|11957.8|11955.8|11956.3|11954.3|14
1653006340000|2022-05-20 00:25:40|11956.4|11954.4|11958.5|11956.5|11958.7|11956.7|11956.4|11954.4|17
1653006350000|2022-05-20 00:25:50|11958.7|11956.7|11960.4|11958.4|11961|11959|11958.5|11956.5|37
1653006360000|2022-05-20 00:26:00|11960.5|11958.5|11957.7|11955.7|11960.5|11958.5|11956.8|11954.8|18
1653006370000|2022-05-20 00:26:10|11957.8|11955.8|11957.8|11955.8|11958.3|11956.3|11956.5|11954.5|8
1653006380000|2022-05-20 00:26:20|11958.4|11956.4|11957.9|11955.9|11958.7|11956.7|11957.8|11955.8|5
1653006390000|2022-05-20 00:26:30|11958|11956|11956.8|11954.8|11958.2|11956.2|11956.8|11954.8|0
1653006400000|2022-05-20 00:26:40|11956.9|11954.9|11957.3|11955.3|11957.9|11955.9|11956.7|11954.7|9
1653006410000|2022-05-20 00:26:50|11957.2|11955.2|11956.8|11954.8|11957.2|11955.2|11956.8|11954.8|0
1653006420000|2022-05-20 00:27:00|11956.7|11954.7|11956.9|11954.9|11957.5|11955.5|11956.5|11954.5|9
1653006430000|2022-05-20 00:27:10|11957|11955|11957.2|11955.2|11957.5|11955.5|11956.9|11954.9|0
1653006440000|2022-05-20 00:27:20|11957|11955|11956|11954|11957|11955|11955.7|11953.7|9
1653006450000|2022-05-20 00:27:30|11956.3|11954.3|11957.3|11955.3|11957.4|11955.4|11956|11954|7
1653006460000|2022-05-20 00:27:40|11957.4|11955.4|11956.8|11954.8|11957.8|11955.8|11956.7|11954.7|6
1653006470000|2022-05-20 00:27:50|11956.7|11954.7|11957.7|11955.7|11957.7|11955.7|11956.3|11954.3|15
1653006480000|2022-05-20 00:28:00|11957.8|11955.8|11956.8|11954.8|11958.7|11956.7|11956.8|11954.8|6
1653006490000|2022-05-20 00:28:10|11956.7|11954.7|11956.2|11954.2|11956.9|11954.9|11956.2|11954.2|3
1653006500000|2022-05-20 00:28:20|11956.5|11954.5|11957.3|11955.3|11957.7|11955.7|11956.4|11954.4|14
1653006510000|2022-05-20 00:28:30|11957.4|11955.4|11958.8|11956.8|11958.8|11956.8|11957.2|11955.2|2
1653006520000|2022-05-20 00:28:40|11958.9|11956.9|11960.4|11958.4|11960.4|11958.4|11958.9|11956.9|14
1653006530000|2022-05-20 00:28:50|11960.3|11958.3|11960.3|11958.3|11960.5|11958.5|11960.2|11958.2|5
1653006540000|2022-05-20 00:29:00|11960.5|11958.5|11960.9|11958.9|11960.9|11958.9|11960.5|11958.5|6
1653006550000|2022-05-20 00:29:10|11960.8|11958.8|11960.7|11958.7|11961.2|11959.2|11960.7|11958.7|2
1653006560000|2022-05-20 00:29:20|11961|11959|11960.8|11958.8|11961|11959|11960.2|11958.2|7
1653006570000|2022-05-20 00:29:30|11960.4|11958.4|11961.3|11959.3|11961.7|11959.7|11960.4|11958.4|2
1653006580000|2022-05-20 00:29:40|11961.4|11959.4|11961.9|11959.9|11961.9|11959.9|11961.2|11959.2|4
1653006590000|2022-05-20 00:29:50|11962|11960|11962.2|11960.2|11962.7|11960.7|11961.9|11959.9|14
1653006600000|2022-05-20 00:30:00|11962.3|11960.3|11967.5|11965.5|11968.4|11966.4|11962.3|11960.3|47
1653006610000|2022-05-20 00:30:10|11967.4|11965.4|11968.7|11966.7|11968.7|11966.7|11966.7|11964.7|15
1653006620000|2022-05-20 00:30:20|11968.5|11966.5|11966.4|11964.4|11968.5|11966.5|11965|11963|27
1653006630000|2022-05-20 00:30:30|11966.5|11964.5|11966.2|11964.2|11966.9|11964.9|11965.9|11963.9|4
1653006640000|2022-05-20 00:30:40|11965.9|11963.9|11965.8|11963.8|11967|11965|11965.8|11963.8|12
1653006650000|2022-05-20 00:30:50|11966|11964|11967.8|11965.8|11967.8|11965.8|11965.8|11963.8|19
1653006660000|2022-05-20 00:31:00|11967.9|11965.9|11968.8|11966.8|11969.3|11967.3|11967.9|11965.9|15
1653006670000|2022-05-20 00:31:10|11968.9|11966.9|11968.4|11966.4|11970.3|11968.3|11967.2|11965.2|93
1653006680000|2022-05-20 00:31:20|11968.5|11966.5|11967.8|11965.8|11968.5|11966.5|11967.7|11965.7|5
1653006690000|2022-05-20 00:31:30|11967.9|11965.9|11967.7|11965.7|11967.9|11965.9|11967.7|11965.7|4
1653006700000|2022-05-20 00:31:40|11967.8|11965.8|11967.8|11965.8|11967.8|11965.8|11967|11965|11
1653006710000|2022-05-20 00:31:50|11968.8|11966.8|11969.5|11967.5|11970|11968|11968.7|11966.7|18
1653006720000|2022-05-20 00:32:00|11969.7|11967.7|11967.9|11965.9|11970.2|11968.2|11967.9|11965.9|8
1653006730000|2022-05-20 00:32:10|11968|11966|11968.5|11966.5|11968.8|11966.8|11968|11966|15
1653006740000|2022-05-20 00:32:20|11968.4|11966.4|11967.3|11965.3|11968.4|11966.4|11967.3|11965.3|7
1653006750000|2022-05-20 00:32:30|11967.2|11965.2|11966.4|11964.4|11967.2|11965.2|11965.9|11963.9|16
1653006760000|2022-05-20 00:32:40|11966.3|11964.3|11966.4|11964.4|11966.5|11964.5|11966|11964|9
1653006770000|2022-05-20 00:32:50|11966.5|11964.5|11967.4|11965.4|11967.4|11965.4|11966.5|11964.5|4
1653006780000|2022-05-20 00:33:00|11968|11966|11967.7|11965.7|11968.7|11966.7|11967.7|11965.7|25
1653006790000|2022-05-20 00:33:10|11967.5|11965.5|11967.4|11965.4|11968.3|11966.3|11966.8|11964.8|15
1653006800000|2022-05-20 00:33:20|11966.9|11964.9|11965.8|11963.8|11966.9|11964.9|11965.8|11963.8|20
1653006810000|2022-05-20 00:33:30|11965.9|11963.9|11965.8|11963.8|11966.2|11964.2|11965.7|11963.7|48
1653006820000|2022-05-20 00:33:40|11965.4|11963.4|11965.5|11963.5|11966.5|11964.5|11964.5|11962.5|38
1653006830000|2022-05-20 00:33:50|11965.4|11963.4|11967.2|11965.2|11967.7|11965.7|11965.4|11963.4|22
1653006840000|2022-05-20 00:34:00|11967.3|11965.3|11967.9|11965.9|11967.9|11965.9|11967.3|11965.3|8
1653006850000|2022-05-20 00:34:10|11967.7|11965.7|11967.3|11965.3|11967.8|11965.8|11967.2|11965.2|4
1653006860000|2022-05-20 00:34:20|11967|11965|11967.2|11965.2|11967.8|11965.8|11966.8|11964.8|8
1653006870000|2022-05-20 00:34:30|11967|11965|11966.5|11964.5|11967|11965|11966.5|11964.5|2
1653006880000|2022-05-20 00:34:40|11966.4|11964.4|11969|11967|11969|11967|11966|11964|13
1653006890000|2022-05-20 00:34:50|11969.2|11967.2|11969.2|11967.2|11969.3|11967.3|11968.9|11966.9|11
1653006900000|2022-05-20 00:35:00|11969|11967|11967.7|11965.7|11969|11967|11967.3|11965.3|2
1653006910000|2022-05-20 00:35:10|11967.5|11965.5|11965.9|11963.9|11968.4|11966.4|11965.8|11963.8|25
1653006920000|2022-05-20 00:35:20|11965.5|11963.5|11965.4|11963.4|11965.7|11963.7|11964.8|11962.8|6
1653006930000|2022-05-20 00:35:30|11965.7|11963.7|11965.7|11963.7|11967|11965|11965.5|11963.5|4
1653006940000|2022-05-20 00:35:40|11965.8|11963.8|11964.7|11962.7|11965.8|11963.8|11964.7|11962.7|3
1653006950000|2022-05-20 00:35:50|11965.2|11963.2|11964.4|11962.4|11966.2|11964.2|11964.4|11962.4|9
1653006960000|2022-05-20 00:36:00|11964.7|11962.7|11965.2|11963.2|11965.9|11963.9|11964.7|11962.7|20
1653006970000|2022-05-20 00:36:10|11965.3|11963.3|11964.9|11962.9|11965.9|11963.9|11964.9|11962.9|4
1653006980000|2022-05-20 00:36:20|11965|11963|11965.9|11963.9|11966.5|11964.5|11965|11963|4
1653006990000|2022-05-20 00:36:30|11965.8|11963.8|11965.4|11963.4|11966.2|11964.2|11965.3|11963.3|2
1653007000000|2022-05-20 00:36:40|11965.8|11963.8|11965.5|11963.5|11966.8|11964.8|11965.2|11963.2|6
1653007010000|2022-05-20 00:36:50|11965.4|11963.4|11965.5|11963.5|11965.8|11963.8|11965.3|11963.3|3
1653007020000|2022-05-20 00:37:00|11965.9|11963.9|11965.9|11963.9|11965.9|11963.9|11965|11963|7
1653007030000|2022-05-20 00:37:10|11965.8|11963.8|11970.3|11968.3|11970.3|11968.3|11965.8|11963.8|29
1653007040000|2022-05-20 00:37:20|11969.5|11967.5|11970.7|11968.7|11970.7|11968.7|11969.4|11967.4|31
1653007050000|2022-05-20 00:37:30|11970.5|11968.5|11970.3|11968.3|11970.7|11968.7|11970|11968|31
1653007060000|2022-05-20 00:37:40|11970.4|11968.4|11969.8|11967.8|11970.7|11968.7|11969.8|11967.8|11
1653007070000|2022-05-20 00:37:50|11969.9|11967.9|11970.7|11968.7|11970.7|11968.7|11969.5|11967.5|9
1653007080000|2022-05-20 00:38:00|11970.4|11968.4|11970.7|11968.7|11970.7|11968.7|11969.7|11967.7|16
1653007090000|2022-05-20 00:38:10|11970.5|11968.5|11970.5|11968.5|11970.7|11968.7|11970|11968|26
1653007100000|2022-05-20 00:38:20|11970.7|11968.7|11972.5|11970.5|11972.7|11970.7|11970.7|11968.7|16
1653007110000|2022-05-20 00:38:30|11972.7|11970.7|11975|11973|11976.5|11974.5|11972.7|11970.7|46
1653007120000|2022-05-20 00:38:40|11975.2|11973.2|11975.2|11973.2|11975.3|11973.3|11974.2|11972.2|7
1653007130000|2022-05-20 00:38:50|11975|11973|11977.5|11975.5|11977.5|11975.5|11975|11973|14
1653007140000|2022-05-20 00:39:00|11976.8|11974.8|11976.2|11974.2|11977.8|11975.8|11976.2|11974.2|21
1653007150000|2022-05-20 00:39:10|11976|11974|11977|11975|11977.3|11975.3|11975.7|11973.7|11
1653007160000|2022-05-20 00:39:20|11977.2|11975.2|11974.5|11972.5|11977.3|11975.3|11974.4|11972.4|35
1653007170000|2022-05-20 00:39:30|11974.4|11972.4|11971.8|11969.8|11974.4|11972.4|11971.4|11969.4|19
1653007180000|2022-05-20 00:39:40|11971.7|11969.7|11971.3|11969.3|11972.2|11970.2|11971.3|11969.3|4
1653007190000|2022-05-20 00:39:50|11971.4|11969.4|11971.8|11969.8|11971.9|11969.9|11971.2|11969.2|1
1653007200000|2022-05-20 00:40:00|11971.5|11969.5|11971.8|11969.8|11971.8|11969.8|11971.3|11969.3|4
1653007210000|2022-05-20 00:40:10|11971.7|11969.7|11971.2|11969.2|11971.9|11969.9|11970.7|11968.7|12
1653007220000|2022-05-20 00:40:20|11970.9|11968.9|11970.4|11968.4|11971.2|11969.2|11970|11968|16
1653007230000|2022-05-20 00:40:30|11970.9|11968.9|11971|11969|11971|11969|11970.3|11968.3|5
1653007240000|2022-05-20 00:40:40|11970.8|11968.8|11970.4|11968.4|11971.9|11969.9|11970.4|11968.4|26
1653007250000|2022-05-20 00:40:50|11970.3|11968.3|11970|11968|11970.4|11968.4|11968.8|11966.8|21
1653007260000|2022-05-20 00:41:00|11970.2|11968.2|11970.9|11968.9|11970.9|11968.9|11970|11968|7
1653007270000|2022-05-20 00:41:10|11970.8|11968.8|11970.8|11968.8|11971.5|11969.5|11970.4|11968.4|14
1653007280000|2022-05-20 00:41:20|11970.9|11968.9|11970|11968|11971|11969|11970|11968|6
1653007290000|2022-05-20 00:41:30|11970.4|11968.4|11970.3|11968.3|11970.4|11968.4|11969.4|11967.4|7
1653007300000|2022-05-20 00:41:40|11969.9|11967.9|11970.8|11968.8|11970.8|11968.8|11969.4|11967.4|7
1653007310000|2022-05-20 00:41:50|11970.9|11968.9|11971.9|11969.9|11973.2|11971.2|11970.9|11968.9|19
1653007320000|2022-05-20 00:42:00|11972|11970|11974.9|11972.9|11975.3|11973.3|11972|11970|6
1653007330000|2022-05-20 00:42:10|11974.8|11972.8|11974.3|11972.3|11975.4|11973.4|11973.3|11971.3|5
1653007340000|2022-05-20 00:42:20|11974.4|11972.4|11974.7|11972.7|11974.8|11972.8|11974|11972|3
1653007350000|2022-05-20 00:42:30|11974.8|11972.8|11974.2|11972.2|11975.7|11973.7|11974.2|11972.2|7
1653007360000|2022-05-20 00:42:40|11974.3|11972.3|11973.7|11971.7|11974.3|11972.3|11973.3|11971.3|6
1653007370000|2022-05-20 00:42:50|11973.5|11971.5|11974|11972|11974.5|11972.5|11973.5|11971.5|10
1653007380000|2022-05-20 00:43:00|11973.9|11971.9|11972|11970|11973.9|11971.9|11971.8|11969.8|9
1653007390000|2022-05-20 00:43:10|11971.9|11969.9|11969.5|11967.5|11971.9|11969.9|11969.3|11967.3|22
1653007400000|2022-05-20 00:43:20|11969|11967|11969.4|11967.4|11969.8|11967.8|11968.7|11966.7|12
1653007410000|2022-05-20 00:43:30|11969.5|11967.5|11969.9|11967.9|11970.5|11968.5|11969.5|11967.5|5
1653007420000|2022-05-20 00:43:40|11969.8|11967.8|11968.8|11966.8|11969.9|11967.9|11968.8|11966.8|8
1653007430000|2022-05-20 00:43:50|11968.3|11966.3|11967.3|11965.3|11968.3|11966.3|11967.2|11965.2|13
1653007440000|2022-05-20 00:44:00|11967.2|11965.2|11965.7|11963.7|11967.3|11965.3|11965.5|11963.5|18
1653007450000|2022-05-20 00:44:10|11965.8|11963.8|11967|11965|11967.9|11965.9|11965.8|11963.8|10
1653007460000|2022-05-20 00:44:20|11967.2|11965.2|11967.3|11965.3|11967.5|11965.5|11964.4|11962.4|32
1653007470000|2022-05-20 00:44:30|11967.4|11965.4|11967.5|11965.5|11967.7|11965.7|11967.2|11965.2|2
1653007480000|2022-05-20 00:44:40|11967.4|11965.4|11969.7|11967.7|11969.8|11967.8|11967.3|11965.3|9
1653007490000|2022-05-20 00:44:50|11970.2|11968.2|11971.7|11969.7|11971.7|11969.7|11970.2|11968.2|11
1653007500000|2022-05-20 00:45:00|11971.8|11969.8|11972.3|11970.3|11973.4|11971.4|11971.8|11969.8|14
1653007510000|2022-05-20 00:45:10|11972.2|11970.2|11971.5|11969.5|11972.2|11970.2|11971|11969|8
1653007520000|2022-05-20 00:45:20|11971.4|11969.4|11972.7|11970.7|11972.7|11970.7|11971.3|11969.3|7
1653007530000|2022-05-20 00:45:30|11972.3|11970.3|11973.7|11971.7|11973.7|11971.7|11972.3|11970.3|10
1653007540000|2022-05-20 00:45:40|11973.8|11971.8|11973.5|11971.5|11973.8|11971.8|11971.8|11969.8|15
1653007550000|2022-05-20 00:45:50|11973.4|11971.4|11973.3|11971.3|11973.5|11971.5|11973.2|11971.2|2
1653007560000|2022-05-20 00:46:00|11973.2|11971.2|11973|11971|11973.4|11971.4|11971.8|11969.8|16
1653007570000|2022-05-20 00:46:10|11973.2|11971.2|11975.2|11973.2|11975.5|11973.5|11973|11971|30
1653007580000|2022-05-20 00:46:20|11975.3|11973.3|11974.3|11972.3|11975.3|11973.3|11973.7|11971.7|13
1653007590000|2022-05-20 00:46:30|11974.2|11972.2|11973|11971|11975.3|11973.3|11973|11971|9
1653007600000|2022-05-20 00:46:40|11973.9|11971.9|11971|11969|11973.9|11971.9|11971|11969|8
1653007610000|2022-05-20 00:46:50|11970.9|11968.9|11970.2|11968.2|11971.4|11969.4|11969.9|11967.9|6
1653007620000|2022-05-20 00:47:00|11970.5|11968.5|11971.2|11969.2|11971.8|11969.8|11970.5|11968.5|8
1653007630000|2022-05-20 00:47:10|11971|11969|11971.2|11969.2|11971.4|11969.4|11970.8|11968.8|3
1653007640000|2022-05-20 00:47:20|11971.3|11969.3|11970.9|11968.9|11971.5|11969.5|11970.9|11968.9|0
1653007650000|2022-05-20 00:47:30|11971|11969|11970.3|11968.3|11971.5|11969.5|11969.9|11967.9|5
1653007660000|2022-05-20 00:47:40|11970.2|11968.2|11968.3|11966.3|11970.4|11968.4|11967.4|11965.4|8
1653007670000|2022-05-20 00:47:50|11968.2|11966.2|11968|11966|11968.7|11966.7|11967.9|11965.9|6
1653007680000|2022-05-20 00:48:00|11968.4|11966.4|11968|11966|11968.5|11966.5|11967.4|11965.4|11
1653007690000|2022-05-20 00:48:10|11968.2|11966.2|11968.2|11966.2|11969.7|11967.7|11968.2|11966.2|11
1653007700000|2022-05-20 00:48:20|11968.3|11966.3|11968.4|11966.4|11969.2|11967.2|11968.3|11966.3|1
1653007710000|2022-05-20 00:48:30|11968.3|11966.3|11967.4|11965.4|11968.3|11966.3|11967.2|11965.2|5
1653007720000|2022-05-20 00:48:40|11967.2|11965.2|11965.4|11963.4|11967.2|11965.2|11965.4|11963.4|10
1653007730000|2022-05-20 00:48:50|11965|11963|11964.5|11962.5|11965|11963|11963.2|11961.2|37
1653007740000|2022-05-20 00:49:00|11964.4|11962.4|11964.2|11962.2|11964.8|11962.8|11963.8|11961.8|10
1653007750000|2022-05-20 00:49:10|11963.2|11961.2|11963.7|11961.7|11964.2|11962.2|11962.3|11960.3|22
1653007760000|2022-05-20 00:49:20|11963.9|11961.9|11963.9|11961.9|11964.2|11962.2|11963.7|11961.7|10
1653007770000|2022-05-20 00:49:30|11964|11962|11965|11963|11965.8|11963.8|11964|11962|19
1653007780000|2022-05-20 00:49:40|11966|11964|11965.4|11963.4|11966.4|11964.4|11965.4|11963.4|13
1653007790000|2022-05-20 00:49:50|11965.7|11963.7|11965.5|11963.5|11966|11964|11965|11963|8
1653007800000|2022-05-20 00:50:00|11965.4|11963.4|11965.2|11963.2|11965.4|11963.4|11964.5|11962.5|0
1653007820000|2022-05-20 00:50:20|11964.8|11962.8|11964.2|11962.2|11964.8|11962.8|11962.9|11960.9|16
1653007830000|2022-05-20 00:50:30|11964|11962|11963.3|11961.3|11964.3|11962.3|11963.3|11961.3|9
1653007840000|2022-05-20 00:50:40|11963.2|11961.2|11962.5|11960.5|11963.3|11961.3|11962.5|11960.5|8
1653007850000|2022-05-20 00:50:50|11962.2|11960.2|11958.8|11956.8|11962.3|11960.3|11958.8|11956.8|47
1653007860000|2022-05-20 00:51:00|11958.7|11956.7|11959.2|11957.2|11959.5|11957.5|11958.4|11956.4|17
1653007870000|2022-05-20 00:51:10|11959|11957|11958.4|11956.4|11959.4|11957.4|11958.4|11956.4|30
1653007880000|2022-05-20 00:51:20|11958.3|11956.3|11959.8|11957.8|11959.8|11957.8|11958.3|11956.3|2
1653007890000|2022-05-20 00:51:30|11960|11958|11959.8|11957.8|11960|11958|11959.7|11957.7|3
1653007900000|2022-05-20 00:51:40|11959.3|11957.3|11958.3|11956.3|11959.9|11957.9|11957.9|11955.9|10
1653007910000|2022-05-20 00:51:50|11958.2|11956.2|11958|11956|11958.9|11956.9|11957.9|11955.9|5
1653007920000|2022-05-20 00:52:00|11957.9|11955.9|11957.3|11955.3|11957.9|11955.9|11955.9|11953.9|25
1653007930000|2022-05-20 00:52:10|11957.7|11955.7|11958.2|11956.2|11958.9|11956.9|11956.9|11954.9|11
1653007940000|2022-05-20 00:52:20|11958|11956|11958.9|11956.9|11958.9|11956.9|11958|11956|4
1653007950000|2022-05-20 00:52:30|11959|11957|11959.2|11957.2|11959.4|11957.4|11958.9|11956.9|7
1653007960000|2022-05-20 00:52:40|11959.3|11957.3|11958.8|11956.8|11959.5|11957.5|11958.8|11956.8|5
1653007970000|2022-05-20 00:52:50|11958.7|11956.7|11959.2|11957.2|11959.2|11957.2|11958.7|11956.7|2
1653007980000|2022-05-20 00:53:00|11958|11956|11957|11955|11958|11956|11956.8|11954.8|16
1653007990000|2022-05-20 00:53:10|11956.9|11954.9|11955|11953|11956.9|11954.9|11954.2|11952.2|32
1653008000000|2022-05-20 00:53:20|11954.9|11952.9|11951.4|11949.4|11955|11953|11950.7|11948.7|33
1653008010000|2022-05-20 00:53:30|11951.7|11949.7|11951.8|11949.8|11952.8|11950.8|11951.4|11949.4|32
1653008020000|2022-05-20 00:53:40|11952|11950|11951.8|11949.8|11952.5|11950.5|11951.3|11949.3|27
1653008030000|2022-05-20 00:53:50|11951.7|11949.7|11950.8|11948.8|11952.2|11950.2|11950.7|11948.7|10
1653008040000|2022-05-20 00:54:00|11950.7|11948.7|11950.2|11948.2|11951.4|11949.4|11949.7|11947.7|25
1653008050000|2022-05-20 00:54:10|11949.9|11947.9|11949.7|11947.7|11951.2|11949.2|11949.5|11947.5|20
1653008060000|2022-05-20 00:54:20|11949.5|11947.5|11950.3|11948.3|11951.3|11949.3|11948.4|11946.4|35
1653008070000|2022-05-20 00:54:30|11950.4|11948.4|11950.5|11948.5|11951.4|11949.4|11950|11948|10
1653008080000|2022-05-20 00:54:40|11950.7|11948.7|11950.8|11948.8|11951.4|11949.4|11950.3|11948.3|8
1653008090000|2022-05-20 00:54:50|11950.7|11948.7|11953|11951|11953.9|11951.9|11950.4|11948.4|30
1653008100000|2022-05-20 00:55:00|11953.2|11951.2|11955.5|11953.5|11955.7|11953.7|11952.9|11950.9|18
1653008110000|2022-05-20 00:55:10|11955.4|11953.4|11954.8|11952.8|11955.5|11953.5|11953.9|11951.9|19
1653008120000|2022-05-20 00:55:20|11954.9|11952.9|11955.4|11953.4|11955.9|11953.9|11954.5|11952.5|9
1653008130000|2022-05-20 00:55:30|11955.5|11953.5|11959|11957|11959|11957|11955.4|11953.4|20
1653008140000|2022-05-20 00:55:40|11958.9|11956.9|11958.7|11956.7|11959.4|11957.4|11958|11956|20
1653008150000|2022-05-20 00:55:50|11958.4|11956.4|11958.8|11956.8|11959.2|11957.2|11958.4|11956.4|2
1653008160000|2022-05-20 00:56:00|11958.7|11956.7|11949.9|11947.9|11958.7|11956.7|11949|11947|106
1653008170000|2022-05-20 00:56:10|11950.2|11948.2|11945.9|11943.9|11950.3|11948.3|11945|11943|49
1653008180000|2022-05-20 00:56:20|11946|11944|11946.5|11944.5|11946.5|11944.5|11945.5|11943.5|26
1653008190000|2022-05-20 00:56:30|11946.4|11944.4|11949.3|11947.3|11949.3|11947.3|11945.9|11943.9|17
1653008200000|2022-05-20 00:56:40|11949.2|11947.2|11948.3|11946.3|11950.5|11948.5|11948.3|11946.3|12
1653008210000|2022-05-20 00:56:50|11948.8|11946.8|11950.7|11948.7|11950.7|11948.7|11948.4|11946.4|11
1653008220000|2022-05-20 00:57:00|11950.5|11948.5|11949.4|11947.4|11950.5|11948.5|11949.2|11947.2|4
1653008230000|2022-05-20 00:57:10|11949.5|11947.5|11948.4|11946.4|11949.5|11947.5|11948.2|11946.2|1
1653008240000|2022-05-20 00:57:20|11948.8|11946.8|11950|11948|11950.4|11948.4|11948.5|11946.5|9
1653008250000|2022-05-20 00:57:30|11950.2|11948.2|11951.5|11949.5|11951.7|11949.7|11949.7|11947.7|10
1653008260000|2022-05-20 00:57:40|11951.4|11949.4|11951.2|11949.2|11951.4|11949.4|11950.8|11948.8|3
1653008270000|2022-05-20 00:57:50|11951.7|11949.7|11951.4|11949.4|11952.2|11950.2|11951|11949|10
1653008280000|2022-05-20 00:58:00|11951.3|11949.3|11952.8|11950.8|11952.8|11950.8|11950.3|11948.3|5
1653008290000|2022-05-20 00:58:10|11952.9|11950.9|11953.7|11951.7|11954.3|11952.3|11952.9|11950.9|9
1653008300000|2022-05-20 00:58:20|11953.3|11951.3|11953.2|11951.2|11953.3|11951.3|11952.2|11950.2|2
1653008310000|2022-05-20 00:58:30|11952.9|11950.9|11953.9|11951.9|11954.3|11952.3|11952.9|11950.9|7
1653008320000|2022-05-20 00:58:40|11953.7|11951.7|11953.7|11951.7|11953.9|11951.9|11953|11951|7
1653008330000|2022-05-20 00:58:50|11953.8|11951.8|11953|11951|11953.8|11951.8|11952.9|11950.9|3
1653008340000|2022-05-20 00:59:00|11952.9|11950.9|11952.8|11950.8|11953|11951|11952.4|11950.4|1
1653008350000|2022-05-20 00:59:10|11952.7|11950.7|11952.2|11950.2|11953.3|11951.3|11952.2|11950.2|7
1653008360000|2022-05-20 00:59:20|11951.4|11949.4|11951.8|11949.8|11952|11950|11951|11949|12
1653008370000|2022-05-20 00:59:30|11951.9|11949.9|11953.5|11951.5|11953.5|11951.5|11951.9|11949.9|4
1653008380000|2022-05-20 00:59:40|11953.4|11951.4|11953.2|11951.2|11953.4|11951.4|11951.9|11949.9|2
1653008390000|2022-05-20 00:59:50|11952.9|11950.9|11953.5|11951.5|11953.5|11951.5|11952.9|11950.9|1
1653008400000|2022-05-20 01:00:00|11952.4|11950.4|11953|11951|11953.4|11951.4|11951.7|11949.7|5
1653008410000|2022-05-20 01:00:10|11953.2|11951.2|11950.4|11948.4|11953.2|11951.2|11950.4|11948.4|8
1653008420000|2022-05-20 01:00:20|11950.3|11948.3|11951.4|11949.4|11951.4|11949.4|11950.2|11948.2|10
1653008430000|2022-05-20 01:00:30|11951.3|11949.3|11950.5|11948.5|11951.4|11949.4|11949.4|11947.4|8
1653008440000|2022-05-20 01:00:40|11950.7|11948.7|11951.7|11949.7|11951.7|11949.7|11950.7|11948.7|4
1653008450000|2022-05-20 01:00:50|11951.5|11949.5|11951.4|11949.4|11952.3|11950.3|11951.3|11949.3|4
1653008460000|2022-05-20 01:01:00|11951.7|11949.7|11951.8|11949.8|11952.5|11950.5|11951.5|11949.5|6
1653008470000|2022-05-20 01:01:10|11951.7|11949.7|11951|11949|11951.9|11949.9|11951|11949|2
1653008480000|2022-05-20 01:01:20|11950.9|11948.9|11951|11949|11951.2|11949.2|11950.8|11948.8|2
1653008490000|2022-05-20 01:01:30|11950.9|11948.9|11951.3|11949.3|11951.8|11949.8|11949.4|11947.4|17
1653008500000|2022-05-20 01:01:40|11951.4|11949.4|11951.5|11949.5|11951.8|11949.8|11951.3|11949.3|1
1653008510000|2022-05-20 01:01:50|11951.4|11949.4|11950.5|11948.5|11951.4|11949.4|11950.4|11948.4|3
1653008520000|2022-05-20 01:02:00|11950.4|11948.4|11952.3|11950.3|11952.7|11950.7|11950.2|11948.2|9
1653008530000|2022-05-20 01:02:10|11951.8|11949.8|11952.9|11950.9|11953.7|11951.7|11951.5|11949.5|17
1653008540000|2022-05-20 01:02:20|11952.8|11950.8|11955.4|11953.4|11955.4|11953.4|11952.8|11950.8|21
1653008550000|2022-05-20 01:02:30|11955.5|11953.5|11954.2|11952.2|11955.5|11953.5|11953.7|11951.7|10
1653008560000|2022-05-20 01:02:40|11954|11952|11953.7|11951.7|11954|11952|11953.4|11951.4|0
1653008570000|2022-05-20 01:02:50|11953.8|11951.8|11952.8|11950.8|11954.5|11952.5|11952.7|11950.7|8
1653008580000|2022-05-20 01:03:00|11952.7|11950.7|11953.4|11951.4|11953.8|11951.8|11952.7|11950.7|8
1653008590000|2022-05-20 01:03:10|11953.2|11951.2|11950.4|11948.4|11953.2|11951.2|11950|11948|25
1653008600000|2022-05-20 01:03:20|11950.3|11948.3|11950.9|11948.9|11950.9|11948.9|11949.8|11947.8|7
1653008610000|2022-05-20 01:03:30|11951|11949|11950.5|11948.5|11951.8|11949.8|11950.3|11948.3|2
1653008620000|2022-05-20 01:03:40|11950.4|11948.4|11949.9|11947.9|11950.5|11948.5|11948.8|11946.8|12
1653008630000|2022-05-20 01:03:50|11949.8|11947.8|11950.2|11948.2|11950.7|11948.7|11949.5|11947.5|5
1653008640000|2022-05-20 01:04:00|11950.3|11948.3|11951.2|11949.2|11951.5|11949.5|11950.3|11948.3|5
1653008650000|2022-05-20 01:04:10|11951.3|11949.3|11951.4|11949.4|11951.5|11949.5|11950.3|11948.3|5
1653008660000|2022-05-20 01:04:20|11951.3|11949.3|11952.4|11950.4|11952.4|11950.4|11951.2|11949.2|3
1653008670000|2022-05-20 01:04:30|11952.7|11950.7|11952.2|11950.2|11952.8|11950.8|11952.2|11950.2|4
1653008680000|2022-05-20 01:04:40|11952.3|11950.3|11952.7|11950.7|11952.7|11950.7|11951.9|11949.9|7
1653008690000|2022-05-20 01:04:50|11952.8|11950.8|11953.8|11951.8|11953.9|11951.9|11952.4|11950.4|8
1653008700000|2022-05-20 01:05:00|11953.9|11951.9|11953.9|11951.9|11954.8|11952.8|11953.8|11951.8|7
1653008710000|2022-05-20 01:05:10|11953.7|11951.7|11953.2|11951.2|11953.7|11951.7|11953|11951|2
1653008720000|2022-05-20 01:05:20|11953.3|11951.3|11952.5|11950.5|11953.3|11951.3|11952.2|11950.2|5
1653008730000|2022-05-20 01:05:30|11952.4|11950.4|11953.8|11951.8|11953.9|11951.9|11952.4|11950.4|4
1653008740000|2022-05-20 01:05:40|11954|11952|11954.2|11952.2|11954.2|11952.2|11953.8|11951.8|2
1653008750000|2022-05-20 01:05:50|11954.3|11952.3|11954.2|11952.2|11954.4|11952.4|11953.4|11951.4|5
1653008760000|2022-05-20 01:06:00|11954.3|11952.3|11955.4|11953.4|11955.8|11953.8|11954.3|11952.3|5
1653008770000|2022-05-20 01:06:10|11955.3|11953.3|11954.8|11952.8|11955.3|11953.3|11954.8|11952.8|4
1653008780000|2022-05-20 01:06:20|11954.9|11952.9|11954.4|11952.4|11954.9|11952.9|11953.9|11951.9|2
1653008790000|2022-05-20 01:06:30|11954.3|11952.3|11953.7|11951.7|11954.4|11952.4|11953.4|11951.4|6
1653008800000|2022-05-20 01:06:40|11953.8|11951.8|11953.9|11951.9|11954.4|11952.4|11953.7|11951.7|2
1653008810000|2022-05-20 01:06:50|11953.8|11951.8|11954.9|11952.9|11954.9|11952.9|11953.7|11951.7|2
1653008820000|2022-05-20 01:07:00|11955|11953|11953.8|11951.8|11955.4|11953.4|11953.8|11951.8|7
1653008830000|2022-05-20 01:07:10|11953.7|11951.7|11953.5|11951.5|11953.8|11951.8|11952.9|11950.9|7
1653008840000|2022-05-20 01:07:20|11953.7|11951.7|11954|11952|11954.4|11952.4|11953.5|11951.5|6
1653008850000|2022-05-20 01:07:30|11953.9|11951.9|11953|11951|11953.9|11951.9|11953|11951|1
1653008860000|2022-05-20 01:07:40|11953.4|11951.4|11953.4|11951.4|11953.8|11951.8|11953.3|11951.3|0
1653008870000|2022-05-20 01:07:50|11953.7|11951.7|11954.4|11952.4|11954.4|11952.4|11953.4|11951.4|2
1653008880000|2022-05-20 01:08:00|11954.2|11952.2|11953.5|11951.5|11954.2|11952.2|11953.5|11951.5|0
1653008890000|2022-05-20 01:08:10|11954.3|11952.3|11954.5|11952.5|11954.5|11952.5|11954.3|11952.3|2
1653008900000|2022-05-20 01:08:20|11955|11953|11955|11953|11955|11953|11955|11953|3
1653008910000|2022-05-20 01:08:30|11954.9|11952.9|11954.8|11952.8|11954.9|11952.9|11953.8|11951.8|25
1653008920000|2022-05-20 01:08:40|11956|11954|11958.5|11956.5|11959|11957|11956|11954|36
1653008930000|2022-05-20 01:08:50|11958.7|11956.7|11957.7|11955.7|11958.8|11956.8|11957.5|11955.5|3
1653008940000|2022-05-20 01:09:00|11957.5|11955.5|11956.3|11954.3|11957.5|11955.5|11955.2|11953.2|14
1653008950000|2022-05-20 01:09:10|11956|11954|11955.7|11953.7|11957.3|11955.3|11955.7|11953.7|15
1653008960000|2022-05-20 01:09:20|11955.8|11953.8|11957.2|11955.2|11957.2|11955.2|11955.3|11953.3|6
1653008970000|2022-05-20 01:09:30|11957|11955|11957.4|11955.4|11957.4|11955.4|11956.3|11954.3|5
1653008980000|2022-05-20 01:09:40|11957.5|11955.5|11957.7|11955.7|11957.9|11955.9|11957.4|11955.4|7
1653008990000|2022-05-20 01:09:50|11957.9|11955.9|11957.9|11955.9|11957.9|11955.9|11957.7|11955.7|3
1653009000000|2022-05-20 01:10:00|11957.8|11955.8|11957.2|11955.2|11957.9|11955.9|11956.7|11954.7|6
1653009010000|2022-05-20 01:10:10|11957.8|11955.8|11957.8|11955.8|11958.3|11956.3|11957.8|11955.8|3
1653009020000|2022-05-20 01:10:20|11958.2|11956.2|11958.4|11956.4|11958.9|11956.9|11958|11956|10
1653009030000|2022-05-20 01:10:30|11958.5|11956.5|11960.4|11958.4|11961.8|11959.8|11958.3|11956.3|58
1653009040000|2022-05-20 01:10:40|11960.3|11958.3|11960|11958|11960.8|11958.8|11959.4|11957.4|10
1653009050000|2022-05-20 01:10:50|11960.2|11958.2|11961.8|11959.8|11962.2|11960.2|11960|11958|15
1653009060000|2022-05-20 01:11:00|11962.2|11960.2|11964.8|11962.8|11964.9|11962.9|11962|11960|21
1653009070000|2022-05-20 01:11:10|11965|11963|11964.8|11962.8|11966.5|11964.5|11964.5|11962.5|29
1653009080000|2022-05-20 01:11:20|11964.9|11962.9|11964.3|11962.3|11965|11963|11964.2|11962.2|6
1653009090000|2022-05-20 01:11:30|11964.2|11962.2|11964.9|11962.9|11964.9|11962.9|11964.2|11962.2|7
1653009100000|2022-05-20 01:11:40|11965.2|11963.2|11964.5|11962.5|11965.2|11963.2|11963.9|11961.9|13
1653009110000|2022-05-20 01:11:50|11963.8|11961.8|11964.4|11962.4|11964.7|11962.7|11963.8|11961.8|6
1653009120000|2022-05-20 01:12:00|11964.3|11962.3|11964.4|11962.4|11964.5|11962.5|11964.2|11962.2|3
1653009130000|2022-05-20 01:12:10|11964.7|11962.7|11964.9|11962.9|11965|11963|11963.8|11961.8|8
1653009140000|2022-05-20 01:12:20|11964.7|11962.7|11965.2|11963.2|11965.3|11963.3|11964|11962|12
1653009150000|2022-05-20 01:12:30|11965.3|11963.3|11964.2|11962.2|11965.5|11963.5|11964.2|11962.2|8
1653009160000|2022-05-20 01:12:40|11963.9|11961.9|11964.4|11962.4|11964.7|11962.7|11963.2|11961.2|8
1653009170000|2022-05-20 01:12:50|11964.3|11962.3|11965.3|11963.3|11965.5|11963.5|11964.3|11962.3|27
1653009180000|2022-05-20 01:13:00|11965.2|11963.2|11961.2|11959.2|11965.2|11963.2|11961.2|11959.2|17
1653009190000|2022-05-20 01:13:10|11961.3|11959.3|11960.9|11958.9|11961.9|11959.9|11960.9|11958.9|8
1653009200000|2022-05-20 01:13:20|11960.8|11958.8|11960.9|11958.9|11961.2|11959.2|11959.8|11957.8|13
1653009210000|2022-05-20 01:13:30|11961|11959|11960|11958|11961|11959|11959.4|11957.4|10
1653009220000|2022-05-20 01:13:40|11959.3|11957.3|11961.4|11959.4|11961.7|11959.7|11959|11957|6
1653009230000|2022-05-20 01:13:50|11961.3|11959.3|11959.8|11957.8|11961.5|11959.5|11958.9|11956.9|22
1653009240000|2022-05-20 01:14:00|11960.5|11958.5|11961|11959|11961.7|11959.7|11960.4|11958.4|9
1653009250000|2022-05-20 01:14:10|11960.9|11958.9|11962.7|11960.7|11962.7|11960.7|11960.7|11958.7|9
1653009260000|2022-05-20 01:14:20|11962.5|11960.5|11961.7|11959.7|11962.7|11960.7|11961.7|11959.7|3
1653009270000|2022-05-20 01:14:30|11961.8|11959.8|11962.8|11960.8|11962.9|11960.9|11961.8|11959.8|2
1653009280000|2022-05-20 01:14:40|11962.7|11960.7|11960.8|11958.8|11962.9|11960.9|11960.8|11958.8|7
1653009290000|2022-05-20 01:14:50|11961.2|11959.2|11959.8|11957.8|11961.2|11959.2|11959.7|11957.7|7
1653009300000|2022-05-20 01:15:00|11960|11958|11960.7|11958.7|11961.3|11959.3|11959.9|11957.9|7
1653009310000|2022-05-20 01:15:10|11960.5|11958.5|11962.7|11960.7|11963.7|11961.7|11960.5|11958.5|9
1653009320000|2022-05-20 01:15:20|11962.5|11960.5|11963.7|11961.7|11964.5|11962.5|11962.4|11960.4|3
1653009330000|2022-05-20 01:15:30|11963.8|11961.8|11962.7|11960.7|11963.9|11961.9|11962.3|11960.3|9
1653009340000|2022-05-20 01:15:40|11962.9|11960.9|11961.3|11959.3|11962.9|11960.9|11960.5|11958.5|3
1653009350000|2022-05-20 01:15:50|11961.5|11959.5|11960.7|11958.7|11962.2|11960.2|11960.5|11958.5|7
1653009360000|2022-05-20 01:16:00|11960.9|11958.9|11961.7|11959.7|11962.3|11960.3|11960.7|11958.7|19
1653009370000|2022-05-20 01:16:10|11961.5|11959.5|11960.5|11958.5|11961.8|11959.8|11960.2|11958.2|3
1653009380000|2022-05-20 01:16:20|11960.4|11958.4|11958.7|11956.7|11960.5|11958.5|11958.7|11956.7|13
1653009390000|2022-05-20 01:16:30|11958.9|11956.9|11957.9|11955.9|11960|11958|11957.9|11955.9|21
1653009400000|2022-05-20 01:16:40|11958|11956|11958.7|11956.7|11959.3|11957.3|11957.9|11955.9|3
1653009410000|2022-05-20 01:16:50|11958.8|11956.8|11959.3|11957.3|11959.3|11957.3|11958.3|11956.3|7
1653009420000|2022-05-20 01:17:00|11959.2|11957.2|11960.4|11958.4|11960.5|11958.5|11959|11957|9
1653009430000|2022-05-20 01:17:10|11960.2|11958.2|11962.2|11960.2|11962.2|11960.2|11959.9|11957.9|5
1653009440000|2022-05-20 01:17:20|11962.3|11960.3|11960.8|11958.8|11962.4|11960.4|11960.8|11958.8|7
1653009450000|2022-05-20 01:17:30|11960.9|11958.9|11962|11960|11962.7|11960.7|11960.8|11958.8|10
1653009460000|2022-05-20 01:17:40|11961.9|11959.9|11961.2|11959.2|11962.4|11960.4|11960.8|11958.8|5
1653009470000|2022-05-20 01:17:50|11960.8|11958.8|11959.9|11957.9|11960.9|11958.9|11959.8|11957.8|6
1653009480000|2022-05-20 01:18:00|11960|11958|11961.5|11959.5|11961.5|11959.5|11960|11958|2
1653009490000|2022-05-20 01:18:10|11961.7|11959.7|11962.3|11960.3|11962.3|11960.3|11961|11959|3
1653009500000|2022-05-20 01:18:20|11962.4|11960.4|11960.4|11958.4|11962.4|11960.4|11960.3|11958.3|4
1653009510000|2022-05-20 01:18:30|11960.5|11958.5|11961.3|11959.3|11961.9|11959.9|11960.5|11958.5|3
1653009520000|2022-05-20 01:18:40|11961.4|11959.4|11963.8|11961.8|11963.9|11961.9|11960.9|11958.9|26
1653009530000|2022-05-20 01:18:50|11964|11962|11963.9|11961.9|11964.2|11962.2|11962.5|11960.5|7
1653009540000|2022-05-20 01:19:00|11963.8|11961.8|11966.7|11964.7|11966.8|11964.8|11963.8|11961.8|27
1653009550000|2022-05-20 01:19:10|11966.5|11964.5|11967.9|11965.9|11968|11966|11966.4|11964.4|54
1653009560000|2022-05-20 01:19:20|11968|11966|11975.8|11973.8|11977.9|11975.9|11968|11966|106
1653009570000|2022-05-20 01:19:30|11974.9|11972.9|11975.8|11973.8|11977.9|11975.9|11974.8|11972.8|48
1653009580000|2022-05-20 01:19:40|11975.7|11973.7|11974.4|11972.4|11976.8|11974.8|11974.4|11972.4|23
1653009590000|2022-05-20 01:19:50|11974.5|11972.5|11977.3|11975.3|11977.4|11975.4|11973.2|11971.2|21
1653009600000|2022-05-20 01:20:00|11976.8|11974.8|11974.8|11972.8|11977.8|11975.8|11974.8|11972.8|44
1653009610000|2022-05-20 01:20:10|11974.7|11972.7|11975.4|11973.4|11976.8|11974.8|11974.5|11972.5|17
1653009620000|2022-05-20 01:20:20|11975.3|11973.3|11977.4|11975.4|11977.4|11975.4|11975.2|11973.2|27
1653009630000|2022-05-20 01:20:30|11978|11976|11975.3|11973.3|11978.2|11976.2|11975.2|11973.2|10
1653009640000|2022-05-20 01:20:40|11975.4|11973.4|11975.9|11973.9|11976.5|11974.5|11975.2|11973.2|34
1653009650000|2022-05-20 01:20:50|11976.4|11974.4|11976.3|11974.3|11976.5|11974.5|11975.7|11973.7|12
1653009660000|2022-05-20 01:21:00|11976.4|11974.4|11976.5|11974.5|11977.4|11975.4|11975.5|11973.5|20
1653009670000|2022-05-20 01:21:10|11976.7|11974.7|11977.4|11975.4|11977.4|11975.4|11976.7|11974.7|7
1653009680000|2022-05-20 01:21:20|11977.3|11975.3|11975.7|11973.7|11977.4|11975.4|11974.7|11972.7|35
1653009690000|2022-05-20 01:21:30|11975.5|11973.5|11974.7|11972.7|11975.7|11973.7|11971.7|11969.7|50
1653009700000|2022-05-20 01:21:40|11974.8|11972.8|11972.8|11970.8|11975|11973|11972.7|11970.7|6
1653009710000|2022-05-20 01:21:50|11972.7|11970.7|11973.9|11971.9|11974.5|11972.5|11972.7|11970.7|13
1653009720000|2022-05-20 01:22:00|11974|11972|11974.9|11972.9|11976.9|11974.9|11974|11972|23
1653009730000|2022-05-20 01:22:10|11974.8|11972.8|11979|11977|11979|11977|11974.5|11972.5|19
1653009740000|2022-05-20 01:22:20|11978.4|11976.4|11978.5|11976.5|11978.8|11976.8|11977.5|11975.5|15
1653009750000|2022-05-20 01:22:30|11978.7|11976.7|11979.4|11977.4|11980.3|11978.3|11978|11976|67
1653009760000|2022-05-20 01:22:40|11979.5|11977.5|11980|11978|11980.4|11978.4|11978.5|11976.5|19
1653009770000|2022-05-20 01:22:50|11979.9|11977.9|11983.2|11981.2|11983.4|11981.4|11979.4|11977.4|87
1653009780000|2022-05-20 01:23:00|11983|11981|11982.8|11980.8|11983.3|11981.3|11981.8|11979.8|22
1653009790000|2022-05-20 01:23:10|11982.2|11980.2|11980.4|11978.4|11982.5|11980.5|11980.2|11978.2|17
1653009800000|2022-05-20 01:23:20|11980.3|11978.3|11979.4|11977.4|11981.2|11979.2|11979.3|11977.3|7
1653009810000|2022-05-20 01:23:30|11979.3|11977.3|11981.2|11979.2|11981.4|11979.4|11979.3|11977.3|5
1653009820000|2022-05-20 01:23:40|11981|11979|11981.3|11979.3|11983|11981|11980.8|11978.8|25
1653009830000|2022-05-20 01:23:50|11981.2|11979.2|11981.4|11979.4|11982|11980|11980.8|11978.8|8
1653009840000|2022-05-20 01:24:00|11981.3|11979.3|11982|11980|11983|11981|11980.2|11978.2|7
1653009850000|2022-05-20 01:24:10|11982.2|11980.2|11981.2|11979.2|11982.9|11980.9|11980.8|11978.8|11
1653009860000|2022-05-20 01:24:20|11981|11979|11980.9|11978.9|11982.3|11980.3|11980.7|11978.7|18
1653009870000|2022-05-20 01:24:30|11981|11979|11981.9|11979.9|11982.2|11980.2|11980.5|11978.5|3
1653009880000|2022-05-20 01:24:40|11981.8|11979.8|11983.2|11981.2|11983.9|11981.9|11981.8|11979.8|30
1653009890000|2022-05-20 01:24:50|11982.9|11980.9|11983.8|11981.8|11984|11982|11982.9|11980.9|8
1653009900000|2022-05-20 01:25:00|11983.9|11981.9|11986.9|11984.9|11987.8|11985.8|11983.9|11981.9|66
1653009910000|2022-05-20 01:25:10|11986.8|11984.8|11992|11990|11992.3|11990.3|11986.8|11984.8|118
1653009920000|2022-05-20 01:25:20|11992.2|11990.2|11990.8|11988.8|11992.5|11990.5|11988.8|11986.8|41
1653009930000|2022-05-20 01:25:30|11990.9|11988.9|11993|11991|11993.2|11991.2|11990.4|11988.4|26
1653009940000|2022-05-20 01:25:40|11992.9|11990.9|11990.5|11988.5|11992.9|11990.9|11990.5|11988.5|21
1653009950000|2022-05-20 01:25:50|11990.7|11988.7|11988.8|11986.8|11991|11989|11988|11986|25
1653009960000|2022-05-20 01:26:00|11988.9|11986.9|11987.9|11985.9|11989|11987|11987.7|11985.7|20
1653009970000|2022-05-20 01:26:10|11988|11986|11988.3|11986.3|11988.3|11986.3|11987.9|11985.9|6
1653009980000|2022-05-20 01:26:20|11988.2|11986.2|11987.9|11985.9|11988.5|11986.5|11987.8|11985.8|8
1653009990000|2022-05-20 01:26:30|11988.2|11986.2|11989.4|11987.4|11989.8|11987.8|11987.5|11985.5|15
1653010000000|2022-05-20 01:26:40|11989.5|11987.5|11989.4|11987.4|11989.7|11987.7|11988.7|11986.7|14
1653010010000|2022-05-20 01:26:50|11989.3|11987.3|11989.4|11987.4|11989.9|11987.9|11989|11987|6
1653010020000|2022-05-20 01:27:00|11989.3|11987.3|11990.7|11988.7|11990.8|11988.8|11989.3|11987.3|7
1653010030000|2022-05-20 01:27:10|11990.9|11988.9|11990.8|11988.8|11991.4|11989.4|11990.3|11988.3|61
1653010040000|2022-05-20 01:27:20|11990.9|11988.9|11994.4|11992.4|11994.4|11992.4|11990.9|11988.9|41
1653010050000|2022-05-20 01:27:30|11994.3|11992.3|11994.9|11992.9|11996|11994|11993.9|11991.9|45
1653010060000|2022-05-20 01:27:40|11995|11993|11993.4|11991.4|11995.8|11993.8|11993.4|11991.4|69
1653010070000|2022-05-20 01:27:50|11993.3|11991.3|11994.3|11992.3|11994.5|11992.5|11993|11991|9
1653010080000|2022-05-20 01:28:00|11994.4|11992.4|11995.5|11993.5|11995.8|11993.8|11993.5|11991.5|22
1653010090000|2022-05-20 01:28:10|11995.7|11993.7|11993.9|11991.9|11995.9|11993.9|11993.3|11991.3|54
1653010100000|2022-05-20 01:28:20|11993.4|11991.4|11992.3|11990.3|11993.9|11991.9|11992.3|11990.3|32
1653010110000|2022-05-20 01:28:30|11992.5|11990.5|11994.2|11992.2|11994.5|11992.5|11992.5|11990.5|45
1653010120000|2022-05-20 01:28:40|11993.3|11991.3|11994.8|11992.8|11995|11993|11993.3|11991.3|95
1653010130000|2022-05-20 01:28:50|11994.5|11992.5|11994.8|11992.8|11995.3|11993.3|11993.9|11991.9|21
1653010140000|2022-05-20 01:29:00|11994.7|11992.7|11995|11993|11995.3|11993.3|11993.9|11991.9|20
1653010150000|2022-05-20 01:29:10|11994.9|11992.9|11995.7|11993.7|11995.7|11993.7|11994.8|11992.8|6
1653010160000|2022-05-20 01:29:20|11995.8|11993.8|11995.3|11993.3|11995.8|11993.8|11995.2|11993.2|12
1653010170000|2022-05-20 01:29:30|11995.5|11993.5|11995.3|11993.3|11996.5|11994.5|11994.9|11992.9|65
1653010180000|2022-05-20 01:29:40|11995.4|11993.4|11995.4|11993.4|11995.8|11993.8|11995.2|11993.2|10
1653010190000|2022-05-20 01:29:50|11995.3|11993.3|11995|11993|11995.3|11993.3|11993.9|11991.9|28
1653010200000|2022-05-20 01:30:00|11994.9|11992.9|11994.4|11992.4|11995.8|11993.8|11994.4|11992.4|13
1653010210000|2022-05-20 01:30:10|11994.3|11992.3|11991.8|11989.8|11994.5|11992.5|11991.8|11989.8|41
1653010220000|2022-05-20 01:30:20|11991.9|11989.9|11993.3|11991.3|11994|11992|11991.8|11989.8|33
1653010230000|2022-05-20 01:30:30|11993.2|11991.2|11992.2|11990.2|11993.5|11991.5|11992|11990|14
1653010240000|2022-05-20 01:30:40|11992|11990|11992.8|11990.8|11992.8|11990.8|11992|11990|7
1653010250000|2022-05-20 01:30:50|11993.2|11991.2|11992.5|11990.5|11993.2|11991.2|11992.3|11990.3|52
1653010260000|2022-05-20 01:31:00|11992.7|11990.7|11993.4|11991.4|11993.4|11991.4|11992.3|11990.3|13
1653010270000|2022-05-20 01:31:10|11993.3|11991.3|11992.8|11990.8|11993.5|11991.5|11992.8|11990.8|9
1653010280000|2022-05-20 01:31:20|11993|11991|11995.3|11993.3|11995.8|11993.8|11992.8|11990.8|16
1653010290000|2022-05-20 01:31:30|11995.4|11993.4|11996.2|11994.2|11996.3|11994.3|11995.3|11993.3|13
1653010300000|2022-05-20 01:31:40|11996|11994|11996.5|11994.5|11996.5|11994.5|11994.7|11992.7|25
1653010310000|2022-05-20 01:31:50|11996.4|11994.4|11996.8|11994.8|11996.8|11994.8|11996.3|11994.3|23
1653010320000|2022-05-20 01:32:00|11996.9|11994.9|11999|11997|11999.3|11997.3|11996.4|11994.4|73
1653010330000|2022-05-20 01:32:10|11998.9|11996.9|11998.7|11996.7|11999.7|11997.7|11997.7|11995.7|50
1653010340000|2022-05-20 01:32:20|11998.8|11996.8|11998.7|11996.7|11999|11997|11998.3|11996.3|5
1653010350000|2022-05-20 01:32:30|11998.8|11996.8|11998.2|11996.2|11998.9|11996.9|11996.3|11994.3|71
1653010360000|2022-05-20 01:32:40|11998.3|11996.3|11998.9|11996.9|11999.3|11997.3|11998|11996|12
1653010370000|2022-05-20 01:32:50|11999|11997|11999.3|11997.3|12000|11998|11998.7|11996.7|20
1653010380000|2022-05-20 01:33:00|11999.2|11997.2|11999.8|11997.8|12000.3|11998.3|11999.2|11997.2|36
1653010390000|2022-05-20 01:33:10|11999.9|11997.9|12001.4|11999.4|12001.4|11999.4|11999.4|11997.4|23
1653010400000|2022-05-20 01:33:20|12001.3|11999.3|12002.4|12000.4|12002.9|12000.9|12001.3|11999.3|30
1653010410000|2022-05-20 01:33:30|12002.5|12000.5|11996|11994|12002.5|12000.5|11996|11994|109
1653010420000|2022-05-20 01:33:40|11996.5|11994.5|11995.4|11993.4|11996.9|11994.9|11994.8|11992.8|40
1653010430000|2022-05-20 01:33:50|11995.5|11993.5|11995.7|11993.7|11996.2|11994.2|11995|11993|26
1653010440000|2022-05-20 01:34:00|11995.3|11993.3|11996.5|11994.5|11996.8|11994.8|11995.3|11993.3|47
1653010450000|2022-05-20 01:34:10|11996.4|11994.4|11999.2|11997.2|11999.3|11997.3|11994.4|11992.4|182
1653010460000|2022-05-20 01:34:20|11999|11997|12004.3|12002.3|12004.8|12002.8|11998|11996|100
1653010470000|2022-05-20 01:34:30|12004.8|12002.8|12002.3|12000.3|12006.3|12004.3|12002.3|12000.3|65
1653010480000|2022-05-20 01:34:40|12002.2|12000.2|12001.7|11999.7|12003.5|12001.5|12000.9|11998.9|27
1653010490000|2022-05-20 01:34:50|12001.5|11999.5|12000.2|11998.2|12001.8|11999.8|11998.7|11996.7|51
1653010500000|2022-05-20 01:35:00|11999.3|11997.3|12000.4|11998.4|12000.4|11998.4|11998.8|11996.8|12
1653010510000|2022-05-20 01:35:10|12001|11999|11999.3|11997.3|12001|11999|11998.9|11996.9|14
1653010520000|2022-05-20 01:35:20|11999.4|11997.4|11997.5|11995.5|11999.4|11997.4|11996.2|11994.2|75
1653010530000|2022-05-20 01:35:30|11997.7|11995.7|11997.7|11995.7|11998.4|11996.4|11997.4|11995.4|19
1653010540000|2022-05-20 01:35:40|11996.5|11994.5|11994.4|11992.4|11996.5|11994.5|11994.4|11992.4|21
1653010550000|2022-05-20 01:35:50|11994.8|11992.8|11994.7|11992.7|11995.5|11993.5|11994.4|11992.4|21
1653010560000|2022-05-20 01:36:00|11994.5|11992.5|11995.3|11993.3|11996.7|11994.7|11994.3|11992.3|25
1653010570000|2022-05-20 01:36:10|11995.5|11993.5|11993.9|11991.9|11995.5|11993.5|11993.9|11991.9|27
1653010580000|2022-05-20 01:36:20|11993.5|11991.5|11991.9|11989.9|11993.8|11991.8|11991.2|11989.2|87
1653010590000|2022-05-20 01:36:30|11991.5|11989.5|11992.9|11990.9|11993.2|11991.2|11990.8|11988.8|34
1653010600000|2022-05-20 01:36:40|11993|11991|11992.2|11990.2|11994.4|11992.4|11992.2|11990.2|14
1653010610000|2022-05-20 01:36:50|11992.3|11990.3|11989.9|11987.9|11992.4|11990.4|11989.9|11987.9|13
1653010620000|2022-05-20 01:37:00|11990|11988|11987.7|11985.7|11990.3|11988.3|11985.8|11983.8|101
1653010630000|2022-05-20 01:37:10|11987.5|11985.5|11986.7|11984.7|11987.8|11985.8|11985.7|11983.7|21
1653010640000|2022-05-20 01:37:20|11986.4|11984.4|11987.3|11985.3|11987.5|11985.5|11985.3|11983.3|32
1653010650000|2022-05-20 01:37:30|11987.4|11985.4|11986.8|11984.8|11987.4|11985.4|11985.9|11983.9|17
1653010660000|2022-05-20 01:37:40|11987|11985|11987.7|11985.7|11989.4|11987.4|11987|11985|14
1653010670000|2022-05-20 01:37:50|11987.5|11985.5|11988.3|11986.3|11988.4|11986.4|11987.4|11985.4|3
1653010680000|2022-05-20 01:38:00|11988.4|11986.4|11989.8|11987.8|11990.7|11988.7|11988.3|11986.3|8
1653010690000|2022-05-20 01:38:10|11989.5|11987.5|11992.2|11990.2|11992.3|11990.3|11989.4|11987.4|14
1653010700000|2022-05-20 01:38:20|11991.9|11989.9|11990.7|11988.7|11992.2|11990.2|11990|11988|21
1653010710000|2022-05-20 01:38:30|11991.2|11989.2|11992|11990|11992.4|11990.4|11991.2|11989.2|15
1653010720000|2022-05-20 01:38:40|11992.2|11990.2|11990.9|11988.9|11992.4|11990.4|11990.4|11988.4|4
1653010730000|2022-05-20 01:38:50|11990.7|11988.7|11991.3|11989.3|11992|11990|11990.2|11988.2|9
1653010740000|2022-05-20 01:39:00|11991.2|11989.2|11994.9|11992.9|11995.2|11993.2|11990.7|11988.7|17
1653010750000|2022-05-20 01:39:10|11995|11993|11994.3|11992.3|11995.2|11993.2|11993.5|11991.5|5
1653010760000|2022-05-20 01:39:20|11994.4|11992.4|11995|11993|11995|11993|11993|11991|6
1653010770000|2022-05-20 01:39:30|11995.3|11993.3|11993.2|11991.2|11995.4|11993.4|11993.2|11991.2|5
1653010780000|2022-05-20 01:39:40|11993.3|11991.3|11994.9|11992.9|11994.9|11992.9|11992.9|11990.9|5
1653010790000|2022-05-20 01:39:50|11995|11993|11995.5|11993.5|11995.8|11993.8|11994.9|11992.9|5
1653010800000|2022-05-20 01:40:00|11995.7|11993.7|11999.2|11997.2|11999.2|11997.2|11995.3|11993.3|26
1653010810000|2022-05-20 01:40:10|11999.3|11997.3|12000.2|11998.2|12000.3|11998.3|11999.2|11997.2|22
1653010820000|2022-05-20 01:40:20|12000.3|11998.3|12000.7|11998.7|12001.7|11999.7|11999.7|11997.7|20
1653010830000|2022-05-20 01:40:30|12000.5|11998.5|12002|12000|12002.5|12000.5|12000.4|11998.4|20
1653010840000|2022-05-20 01:40:40|12001.8|11999.8|12000.7|11998.7|12001.8|11999.8|12000.7|11998.7|3
1653010850000|2022-05-20 01:40:50|12000.5|11998.5|11998.5|11996.5|12000.5|11998.5|11998.5|11996.5|11
1653010860000|2022-05-20 01:41:00|11998.4|11996.4|12001|11999|12001.3|11999.3|11997.5|11995.5|12
1653010870000|2022-05-20 01:41:10|12001.2|11999.2|12002.3|12000.3|12002.4|12000.4|12001|11999|10
1653010880000|2022-05-20 01:41:20|12002.2|12000.2|12000.7|11998.7|12002.3|12000.3|12000.4|11998.4|5
1653010890000|2022-05-20 01:41:30|12000.5|11998.5|12002.5|12000.5|12003.4|12001.4|12000.4|11998.4|7
1653010900000|2022-05-20 01:41:40|12002.7|12000.7|12003.4|12001.4|12004.8|12002.8|12002.4|12000.4|12
1653010910000|2022-05-20 01:41:50|12003.2|12001.2|12003.9|12001.9|12004|12002|12002.9|12000.9|7
1653010920000|2022-05-20 01:42:00|12003.7|12001.7|12002.8|12000.8|12004.3|12002.3|12002.7|12000.7|15
1653010930000|2022-05-20 01:42:10|12003|12001|12004|12002|12004.2|12002.2|12002.8|12000.8|19
1653010940000|2022-05-20 01:42:20|12004.2|12002.2|12004.3|12002.3|12004.4|12002.4|12003.7|12001.7|5
1653010950000|2022-05-20 01:42:30|12004.2|12002.2|12001.8|11999.8|12004.2|12002.2|12001.4|11999.4|32
1653010960000|2022-05-20 01:42:40|12001.7|11999.7|11999.9|11997.9|12001.7|11999.7|11999.3|11997.3|14
1653010970000|2022-05-20 01:42:50|11999.7|11997.7|11995.7|11993.7|11999.8|11997.8|11995.3|11993.3|35
1653010980000|2022-05-20 01:43:00|11995.5|11993.5|11994.9|11992.9|11996.2|11994.2|11993.9|11991.9|43
1653010990000|2022-05-20 01:43:10|11995|11993|11996.2|11994.2|11997.5|11995.5|11994.8|11992.8|16
1653011000000|2022-05-20 01:43:20|11996|11994|11994.2|11992.2|11996.2|11994.2|11994.2|11992.2|5
1653011010000|2022-05-20 01:43:30|11994.3|11992.3|11993.7|11991.7|11994.3|11992.3|11993.2|11991.2|8
1653011020000|2022-05-20 01:43:40|11993.5|11991.5|11994.4|11992.4|11994.7|11992.7|11992.9|11990.9|14
1653011030000|2022-05-20 01:43:50|11993.9|11991.9|11995|11993|11995.3|11993.3|11993.9|11991.9|10
1653011040000|2022-05-20 01:44:00|11994.8|11992.8|11993.5|11991.5|11994.8|11992.8|11993.2|11991.2|3
1653011050000|2022-05-20 01:44:10|11993.4|11991.4|11992.9|11990.9|11993.4|11991.4|11992.4|11990.4|16
1653011060000|2022-05-20 01:44:20|11992.7|11990.7|11992.7|11990.7|11993.5|11991.5|11992.2|11990.2|27
1653011070000|2022-05-20 01:44:30|11992.8|11990.8|11993.3|11991.3|11993.9|11991.9|11992.2|11990.2|8
1653011080000|2022-05-20 01:44:40|11993.4|11991.4|11995|11993|11995.2|11993.2|11993.2|11991.2|11
1653011090000|2022-05-20 01:44:50|11994.5|11992.5|11995|11993|11995.4|11993.4|11994.5|11992.5|3
1653011100000|2022-05-20 01:45:00|11994.8|11992.8|11996.7|11994.7|11997.2|11995.2|11994.8|11992.8|14
1653011110000|2022-05-20 01:45:10|11996.9|11994.9|11996.2|11994.2|11997.4|11995.4|11995.8|11993.8|17
1653011120000|2022-05-20 01:45:20|11995.9|11993.9|11996.5|11994.5|11996.7|11994.7|11995.5|11993.5|9
1653011130000|2022-05-20 01:45:30|11996.2|11994.2|11995.8|11993.8|11996.5|11994.5|11995.3|11993.3|4
1653011140000|2022-05-20 01:45:40|11995.9|11993.9|11995|11993|11995.9|11993.9|11994.8|11992.8|5
1653011150000|2022-05-20 01:45:50|11994.9|11992.9|11992|11990|11994.9|11992.9|11992|11990|17
1653011160000|2022-05-20 01:46:00|11992.2|11990.2|11992.7|11990.7|11992.7|11990.7|11990.7|11988.7|25
1653011170000|2022-05-20 01:46:10|11992.8|11990.8|11993.2|11991.2|11995.3|11993.3|11992.8|11990.8|34
1653011180000|2022-05-20 01:46:20|11991.8|11989.8|11992.9|11990.9|11994.2|11992.2|11991.8|11989.8|8
1653011190000|2022-05-20 01:46:30|11993|11991|11993.2|11991.2|11993.5|11991.5|11992.9|11990.9|5
1653011200000|2022-05-20 01:46:40|11993|11991|11993.4|11991.4|11993.5|11991.5|11992.8|11990.8|5
1653011210000|2022-05-20 01:46:50|11993.2|11991.2|11993.7|11991.7|11993.7|11991.7|11992.9|11990.9|3
1653011220000|2022-05-20 01:47:00|11993.4|11991.4|11995.9|11993.9|11996.4|11994.4|11992.9|11990.9|16
1653011230000|2022-05-20 01:47:10|11996|11994|11995.9|11993.9|11996.5|11994.5|11995|11993|13
1653011240000|2022-05-20 01:47:20|11995.4|11993.4|11994.7|11992.7|11996.8|11994.8|11994.7|11992.7|12
1653011250000|2022-05-20 01:47:30|11994.9|11992.9|11994|11992|11995.3|11993.3|11993.9|11991.9|5
1653011260000|2022-05-20 01:47:40|11993.9|11991.9|11992|11990|11994|11992|11991.8|11989.8|5
1653011270000|2022-05-20 01:47:50|11992.4|11990.4|11993.7|11991.7|11993.7|11991.7|11992|11990|6
1653011280000|2022-05-20 01:48:00|11993.4|11991.4|11992.2|11990.2|11993.4|11991.4|11990.4|11988.4|14
1653011290000|2022-05-20 01:48:10|11992|11990|11992.4|11990.4|11992.7|11990.7|11991.5|11989.5|5
1653011300000|2022-05-20 01:48:20|11992.3|11990.3|11992.5|11990.5|11993|11991|11991.7|11989.7|5
1653011310000|2022-05-20 01:48:30|11992.8|11990.8|11992.4|11990.4|11992.9|11990.9|11992.4|11990.4|3
1653011320000|2022-05-20 01:48:40|11992.5|11990.5|11992.7|11990.7|11993|11991|11992.5|11990.5|5
1653011330000|2022-05-20 01:48:50|11992.5|11990.5|11992.4|11990.4|11992.8|11990.8|11991.5|11989.5|14
1653011340000|2022-05-20 01:49:00|11992.5|11990.5|11990.4|11988.4|11992.8|11990.8|11989.3|11987.3|14
1653011350000|2022-05-20 01:49:10|11990.5|11988.5|11991.8|11989.8|11992|11990|11990.5|11988.5|18
1653011360000|2022-05-20 01:49:20|11991.9|11989.9|11991.9|11989.9|11992|11990|11990.8|11988.8|30
1653011370000|2022-05-20 01:49:30|11991.4|11989.4|11991.9|11989.9|11991.9|11989.9|11990.7|11988.7|42
1653011380000|2022-05-20 01:49:40|11991.8|11989.8|11991.8|11989.8|11991.8|11989.8|11991.2|11989.2|7
1653011390000|2022-05-20 01:49:50|11991.5|11989.5|11991.4|11989.4|11991.7|11989.7|11990.8|11988.8|2
1653011400000|2022-05-20 01:50:00|11991.5|11989.5|11991.9|11989.9|11991.9|11989.9|11991.4|11989.4|4
1653011410000|2022-05-20 01:50:10|11991.8|11989.8|11991.5|11989.5|11992|11990|11990.9|11988.9|15
1653011420000|2022-05-20 01:50:20|11991.7|11989.7|11992.3|11990.3|11993|11991|11991.7|11989.7|21
1653011430000|2022-05-20 01:50:30|11992.4|11990.4|11991.2|11989.2|11992.4|11990.4|11991.2|11989.2|11
1653011440000|2022-05-20 01:50:40|11991|11989|11991|11989|11991.2|11989.2|11989.8|11987.8|29
1653011450000|2022-05-20 01:50:50|11991.2|11989.2|11993|11991|11993.4|11991.4|11991|11989|10
1653011460000|2022-05-20 01:51:00|11993.5|11991.5|11994|11992|11994.3|11992.3|11993.3|11991.3|9
1653011470000|2022-05-20 01:51:10|11993.9|11991.9|11997|11995|11998.7|11996.7|11993.9|11991.9|34
1653011480000|2022-05-20 01:51:20|11996.9|11994.9|11999|11997|11999.4|11997.4|11996.9|11994.9|20
1653011490000|2022-05-20 01:51:30|11998.8|11996.8|11998.3|11996.3|12000|11998|11997.9|11995.9|17
1653011500000|2022-05-20 01:51:40|11998.4|11996.4|11997.8|11995.8|11998.7|11996.7|11997.7|11995.7|11
1653011510000|2022-05-20 01:51:50|11997.7|11995.7|11998.4|11996.4|11998.5|11996.5|11997|11995|3
1653011520000|2022-05-20 01:52:00|11997.8|11995.8|11999.3|11997.3|11999.3|11997.3|11996.7|11994.7|36
1653011530000|2022-05-20 01:52:10|11999.2|11997.2|11998.3|11996.3|11999.2|11997.2|11997.2|11995.2|11
1653011540000|2022-05-20 01:52:20|11998|11996|11996.4|11994.4|11998.7|11996.7|11996.2|11994.2|19
1653011550000|2022-05-20 01:52:30|11996.3|11994.3|11996.5|11994.5|11996.7|11994.7|11995|11993|18
1653011560000|2022-05-20 01:52:40|11996.7|11994.7|11993|11991|11996.7|11994.7|11993|11991|11
1653011570000|2022-05-20 01:52:50|11992.9|11990.9|11992.5|11990.5|11994|11992|11992.3|11990.3|18
1653011580000|2022-05-20 01:53:00|11992.7|11990.7|11996.4|11994.4|11996.5|11994.5|11992.7|11990.7|14
1653011590000|2022-05-20 01:53:10|11996.3|11994.3|11996.2|11994.2|11997|11995|11995.9|11993.9|15
1653011600000|2022-05-20 01:53:20|11996.3|11994.3|11996.8|11994.8|11996.9|11994.9|11995.8|11993.8|9
1653011610000|2022-05-20 01:53:30|11996.7|11994.7|11995.4|11993.4|11996.8|11994.8|11995.4|11993.4|2
1653011620000|2022-05-20 01:53:40|11995.5|11993.5|11995|11993|11995.7|11993.7|11994.8|11992.8|6
1653011630000|2022-05-20 01:53:50|11995.9|11993.9|11996.2|11994.2|11996.2|11994.2|11995|11993|1
1653011640000|2022-05-20 01:54:00|11996|11994|11994.8|11992.8|11996.2|11994.2|11994|11992|11
1653011650000|2022-05-20 01:54:10|11994.7|11992.7|11994.4|11992.4|11994.9|11992.9|11992.9|11990.9|12
1653011660000|2022-05-20 01:54:20|11994.3|11992.3|11993.5|11991.5|11994.7|11992.7|11993.5|11991.5|7
1653011670000|2022-05-20 01:54:30|11993.4|11991.4|11994.9|11992.9|11996.7|11994.7|11992.9|11990.9|12
1653011680000|2022-05-20 01:54:40|11994.8|11992.8|11995.9|11993.9|11996.2|11994.2|11994.5|11992.5|16
1653011690000|2022-05-20 01:54:50|11996|11994|11999.7|11997.7|11999.7|11997.7|11996|11994|18
1653011700000|2022-05-20 01:55:00|11999.8|11997.8|12001.9|11999.9|12003|12001|11999.5|11997.5|62
1653011710000|2022-05-20 01:55:10|12001.3|11999.3|12001.7|11999.7|12001.7|11999.7|11999.7|11997.7|13
1653011720000|2022-05-20 01:55:20|12001.5|11999.5|12002.3|12000.3|12002.3|12000.3|12000.7|11998.7|6
1653011730000|2022-05-20 01:55:30|12003.2|12001.2|12001.3|11999.3|12003.4|12001.4|12000.8|11998.8|33
1653011740000|2022-05-20 01:55:40|12001|11999|12001.7|11999.7|12002.2|12000.2|12001|11999|2
1653011750000|2022-05-20 01:55:50|12001.8|11999.8|12004|12002|12004.2|12002.2|12001.8|11999.8|11
1653011760000|2022-05-20 01:56:00|12004.2|12002.2|12003.5|12001.5|12004.8|12002.8|12003|12001|16
1653011770000|2022-05-20 01:56:10|12003.4|12001.4|12000.7|11998.7|12003.5|12001.5|12000.7|11998.7|13
1653011780000|2022-05-20 01:56:20|12000.5|11998.5|11998.3|11996.3|12000.9|11998.9|11998.3|11996.3|13
1653011790000|2022-05-20 01:56:30|11998.2|11996.2|11998|11996|11998.8|11996.8|11997.3|11995.3|5
1653011800000|2022-05-20 01:56:40|11998.2|11996.2|11997.2|11995.2|12000|11998|11997.2|11995.2|26
1653011810000|2022-05-20 01:56:50|11997|11995|11997.7|11995.7|11997.8|11995.8|11995.8|11993.8|10
1653011820000|2022-05-20 01:57:00|11997.8|11995.8|11997.3|11995.3|11998.3|11996.3|11995.9|11993.9|6
1653011830000|2022-05-20 01:57:10|11996.9|11994.9|11996.5|11994.5|11996.9|11994.9|11995.9|11993.9|6
1653011840000|2022-05-20 01:57:20|11996.4|11994.4|11996.2|11994.2|11996.7|11994.7|11996|11994|24
1653011850000|2022-05-20 01:57:30|11996|11994|11996.9|11994.9|11997.9|11995.9|11995.9|11993.9|5
1653011860000|2022-05-20 01:57:40|11997.5|11995.5|11996.7|11994.7|11997.5|11995.5|11996.7|11994.7|7
1653011870000|2022-05-20 01:57:50|11996.8|11994.8|11997.3|11995.3|11997.7|11995.7|11996.7|11994.7|9
1653011880000|2022-05-20 01:58:00|11997|11995|11995.9|11993.9|11997|11995|11995.9|11993.9|3
1653011890000|2022-05-20 01:58:10|11996|11994|11996.8|11994.8|11996.8|11994.8|11995.8|11993.8|3
1653011900000|2022-05-20 01:58:20|11996.7|11994.7|11996.7|11994.7|11996.8|11994.8|11996.3|11994.3|3
1653011910000|2022-05-20 01:58:30|11996.5|11994.5|11996.3|11994.3|11996.5|11994.5|11995.5|11993.5|7
1653011920000|2022-05-20 01:58:40|11996.2|11994.2|11995.8|11993.8|11996.2|11994.2|11995.5|11993.5|5
1653011930000|2022-05-20 01:58:50|11995.7|11993.7|11996.5|11994.5|11997|11995|11995.4|11993.4|28
1653011940000|2022-05-20 01:59:00|11996.4|11994.4|11994.4|11992.4|11996.9|11994.9|11994.3|11992.3|15
1653011950000|2022-05-20 01:59:10|11994.3|11992.3|11993.4|11991.4|11994.9|11992.9|11992.7|11990.7|16
1653011960000|2022-05-20 01:59:20|11993.5|11991.5|11995|11993|11995|11993|11993.5|11991.5|6
1653011970000|2022-05-20 01:59:30|11994.9|11992.9|11997.2|11995.2|11997.4|11995.4|11994.9|11992.9|11
1653011980000|2022-05-20 01:59:40|11997|11995|11995.5|11993.5|11997.4|11995.4|11995.3|11993.3|2
1653011990000|2022-05-20 01:59:50|11996|11994|11995.9|11993.9|11996.3|11994.3|11995.7|11993.7|2
1653012000000|2022-05-20 02:00:00|11995.7|11993.7|11995.4|11993.4|11996.5|11994.5|11995|11993|11
1653012010000|2022-05-20 02:00:10|11995.7|11993.7|11996.3|11994.3|11996.7|11994.7|11995.2|11993.2|5
1653012020000|2022-05-20 02:00:20|11996.2|11994.2|11995.2|11993.2|11996.9|11994.9|11995.2|11993.2|9
1653012030000|2022-05-20 02:00:30|11995|11993|11994.9|11992.9|11995|11993|11993.8|11991.8|4
1653012040000|2022-05-20 02:00:40|11994.8|11992.8|11995|11993|11995.9|11993.9|11994.4|11992.4|0
1653012050000|2022-05-20 02:00:50|11994.9|11992.9|11993.3|11991.3|11994.9|11992.9|11993.2|11991.2|18
1653012060000|2022-05-20 02:01:00|11993.4|11991.4|11992|11990|11993.7|11991.7|11991.8|11989.8|4
1653012070000|2022-05-20 02:01:10|11992.3|11990.3|11991.4|11989.4|11992.3|11990.3|11990.4|11988.4|20
1653012080000|2022-05-20 02:01:20|11991.5|11989.5|11994.4|11992.4|11994.4|11992.4|11991.3|11989.3|12
1653012090000|2022-05-20 02:01:30|11994.3|11992.3|11992.5|11990.5|11994.3|11992.3|11992.2|11990.2|17
1653012100000|2022-05-20 02:01:40|11992.4|11990.4|11991.2|11989.2|11992.4|11990.4|11991|11989|15
1653012110000|2022-05-20 02:01:50|11991|11989|11990.8|11988.8|11991.7|11989.7|11990.8|11988.8|5
1653012120000|2022-05-20 02:02:00|11990.7|11988.7|11988.3|11986.3|11990.9|11988.9|11988.3|11986.3|26
1653012130000|2022-05-20 02:02:10|11988.5|11986.5|11988.5|11986.5|11989.4|11987.4|11987.4|11985.4|17
1653012140000|2022-05-20 02:02:20|11988.7|11986.7|11988.8|11986.8|11989.2|11987.2|11988|11986|12
1653012150000|2022-05-20 02:02:30|11988.7|11986.7|11988|11986|11989.2|11987.2|11988|11986|9
1653012160000|2022-05-20 02:02:40|11987.9|11985.9|11988.4|11986.4|11988.7|11986.7|11987.9|11985.9|6
1653012170000|2022-05-20 02:02:50|11988|11986|11986.5|11984.5|11988.2|11986.2|11986.3|11984.3|15
1653012180000|2022-05-20 02:03:00|11986.4|11984.4|11988.7|11986.7|11989.7|11987.7|11986|11984|28
1653012190000|2022-05-20 02:03:10|11988.8|11986.8|11988.5|11986.5|11989.4|11987.4|11988.5|11986.5|4
1653012200000|2022-05-20 02:03:20|11988.4|11986.4|11988.7|11986.7|11989.9|11987.9|11988.4|11986.4|4
1653012210000|2022-05-20 02:03:30|11988.5|11986.5|11989.5|11987.5|11990.3|11988.3|11988.5|11986.5|7
1653012220000|2022-05-20 02:03:40|11989.7|11987.7|11988.7|11986.7|11990.3|11988.3|11988.7|11986.7|9
1653012230000|2022-05-20 02:03:50|11988.9|11986.9|11989.4|11987.4|11990.3|11988.3|11987.8|11985.8|6
1653012240000|2022-05-20 02:04:00|11989.5|11987.5|11986.9|11984.9|11989.8|11987.8|11986.9|11984.9|71
1653012250000|2022-05-20 02:04:10|11987|11985|11987.5|11985.5|11988|11986|11986.9|11984.9|5
1653012260000|2022-05-20 02:04:20|11987.4|11985.4|11985.7|11983.7|11987.8|11985.8|11985.5|11983.5|18
1653012270000|2022-05-20 02:04:30|11985.5|11983.5|11985.5|11983.5|11985.8|11983.8|11985.2|11983.2|11
1653012280000|2022-05-20 02:04:40|11986.4|11984.4|11985.8|11983.8|11986.5|11984.5|11984.3|11982.3|68
1653012290000|2022-05-20 02:04:50|11986|11984|11987.7|11985.7|11988|11986|11986|11984|10
1653012300000|2022-05-20 02:05:00|11987.8|11985.8|11988.5|11986.5|11989|11987|11987.7|11985.7|10
1653012310000|2022-05-20 02:05:10|11988.7|11986.7|11985.9|11983.9|11988.7|11986.7|11985.9|11983.9|5
1653012320000|2022-05-20 02:05:20|11986|11984|11987|11985|11987.5|11985.5|11985.9|11983.9|6
1653012330000|2022-05-20 02:05:30|11987.3|11985.3|11986.8|11984.8|11987.4|11985.4|11986.7|11984.7|7
1653012340000|2022-05-20 02:05:40|11986.7|11984.7|11988.5|11986.5|11988.7|11986.7|11986.7|11984.7|5
1653012350000|2022-05-20 02:05:50|11988.7|11986.7|11988.8|11986.8|11989.4|11987.4|11988.2|11986.2|4
1653012360000|2022-05-20 02:06:00|11988.7|11986.7|11988.8|11986.8|11989.9|11987.9|11988.3|11986.3|11
1653012370000|2022-05-20 02:06:10|11988.7|11986.7|11988.4|11986.4|11989.2|11987.2|11987.9|11985.9|5
1653012380000|2022-05-20 02:06:20|11988.5|11986.5|11988.2|11986.2|11988.8|11986.8|11987.5|11985.5|9
1653012390000|2022-05-20 02:06:30|11988.3|11986.3|11988.7|11986.7|11989.5|11987.5|11988.3|11986.3|1
1653012400000|2022-05-20 02:06:40|11988.5|11986.5|11990.2|11988.2|11990.2|11988.2|11988.4|11986.4|8
1653012410000|2022-05-20 02:06:50|11990.3|11988.3|11988.4|11986.4|11990.4|11988.4|11988.3|11986.3|7
1653012420000|2022-05-20 02:07:00|11987.8|11985.8|11987.2|11985.2|11988.3|11986.3|11986.8|11984.8|8
1653012430000|2022-05-20 02:07:10|11987.3|11985.3|11985.7|11983.7|11987.7|11985.7|11985.7|11983.7|11
1653012440000|2022-05-20 02:07:20|11985.8|11983.8|11979.8|11977.8|11985.8|11983.8|11979.8|11977.8|98
1653012450000|2022-05-20 02:07:30|11979.7|11977.7|11982.2|11980.2|11982.2|11980.2|11978.9|11976.9|19
1653012460000|2022-05-20 02:07:40|11982.4|11980.4|11982.2|11980.2|11983.2|11981.2|11981.2|11979.2|23
1653012470000|2022-05-20 02:07:50|11982|11980|11980.8|11978.8|11982|11980|11980.8|11978.8|4
1653012480000|2022-05-20 02:08:00|11980.9|11978.9|11981.8|11979.8|11981.8|11979.8|11980.2|11978.2|24
1653012490000|2022-05-20 02:08:10|11981.7|11979.7|11979.5|11977.5|11982.2|11980.2|11979.4|11977.4|19
1653012500000|2022-05-20 02:08:20|11979.7|11977.7|11978|11976|11979.9|11977.9|11977.8|11975.8|11
1653012510000|2022-05-20 02:08:30|11977.9|11975.9|11977.9|11975.9|11978.8|11976.8|11976.7|11974.7|29
1653012520000|2022-05-20 02:08:40|11977.7|11975.7|11978.3|11976.3|11979.2|11977.2|11976.3|11974.3|74
1653012530000|2022-05-20 02:08:50|11977.9|11975.9|11978.7|11976.7|11979.3|11977.3|11977.3|11975.3|21
1653012540000|2022-05-20 02:09:00|11978.5|11976.5|11978.9|11976.9|11979.3|11977.3|11977.8|11975.8|12
1653012550000|2022-05-20 02:09:10|11978.8|11976.8|11979.2|11977.2|11979.4|11977.4|11977.8|11975.8|15
1653012560000|2022-05-20 02:09:20|11979.3|11977.3|11980.4|11978.4|11980.5|11978.5|11979.3|11977.3|9
1653012570000|2022-05-20 02:09:30|11980.3|11978.3|11980.2|11978.2|11981.4|11979.4|11979.9|11977.9|16
1653012580000|2022-05-20 02:09:40|11979.9|11977.9|11979|11977|11980.2|11978.2|11978.7|11976.7|19
1653012590000|2022-05-20 02:09:50|11978.9|11976.9|11979|11977|11979.4|11977.4|11978.9|11976.9|11
1653012600000|2022-05-20 02:10:00|11978|11976|11978|11976|11978|11976|11977|11975|27
1653012610000|2022-05-20 02:10:10|11977.9|11975.9|11975.8|11973.8|11978.2|11976.2|11975.8|11973.8|31
1653012620000|2022-05-20 02:10:20|11975.7|11973.7|11974.4|11972.4|11976.2|11974.2|11973.4|11971.4|49
1653012630000|2022-05-20 02:10:30|11974.3|11972.3|11973.9|11971.9|11975.9|11973.9|11973.5|11971.5|28
1653012640000|2022-05-20 02:10:40|11973.8|11971.8|11972.7|11970.7|11973.8|11971.8|11972|11970|36
1653012650000|2022-05-20 02:10:50|11972.8|11970.8|11972.4|11970.4|11973.8|11971.8|11971.9|11969.9|21
1653012660000|2022-05-20 02:11:00|11972.5|11970.5|11973.7|11971.7|11975.4|11973.4|11972.3|11970.3|27
1653012670000|2022-05-20 02:11:10|11974|11972|11971.9|11969.9|11974.7|11972.7|11971.8|11969.8|19
1653012680000|2022-05-20 02:11:20|11971.8|11969.8|11974.3|11972.3|11974.4|11972.4|11970.9|11968.9|24
1653012690000|2022-05-20 02:11:30|11974|11972|11971.5|11969.5|11974.2|11972.2|11970.8|11968.8|51
1653012700000|2022-05-20 02:11:40|11971.4|11969.4|11971.7|11969.7|11972.4|11970.4|11970.7|11968.7|19
1653012710000|2022-05-20 02:11:50|11971.8|11969.8|11972.8|11970.8|11974.8|11972.8|11971.8|11969.8|26
1653012720000|2022-05-20 02:12:00|11972.7|11970.7|11973|11971|11973|11971|11971.5|11969.5|22
1653012730000|2022-05-20 02:12:10|11972.9|11970.9|11973.4|11971.4|11973.7|11971.7|11972.7|11970.7|10
1653012740000|2022-05-20 02:12:20|11973.3|11971.3|11974|11972|11974.2|11972.2|11973|11971|9
1653012750000|2022-05-20 02:12:30|11973.3|11971.3|11973.2|11971.2|11973.9|11971.9|11972.9|11970.9|24
1653012760000|2022-05-20 02:12:40|11973.3|11971.3|11971.7|11969.7|11973.3|11971.3|11971.4|11969.4|10
1653012770000|2022-05-20 02:12:50|11971.3|11969.3|11968.9|11966.9|11971.5|11969.5|11968.8|11966.8|36
1653012780000|2022-05-20 02:13:00|11969|11967|11971.7|11969.7|11971.7|11969.7|11969|11967|16
1653012790000|2022-05-20 02:13:10|11971|11969|11970.9|11968.9|11971|11969|11970|11968|14
1653012800000|2022-05-20 02:13:20|11970.8|11968.8|11970.8|11968.8|11970.9|11968.9|11970.2|11968.2|3
1653012810000|2022-05-20 02:13:30|11970.7|11968.7|11971.3|11969.3|11971.7|11969.7|11970.5|11968.5|14
1653012820000|2022-05-20 02:13:40|11971.7|11969.7|11972.4|11970.4|11972.9|11970.9|11970.9|11968.9|9
1653012830000|2022-05-20 02:13:50|11972.3|11970.3|11973.4|11971.4|11973.8|11971.8|11972.3|11970.3|14
1653012840000|2022-05-20 02:14:00|11973.3|11971.3|11971.5|11969.5|11973.4|11971.4|11970.4|11968.4|12
1653012850000|2022-05-20 02:14:10|11971.2|11969.2|11966.9|11964.9|11972.4|11970.4|11966.7|11964.7|46
1653012860000|2022-05-20 02:14:20|11966.8|11964.8|11965.2|11963.2|11967.5|11965.5|11965|11963|53
1653012870000|2022-05-20 02:14:30|11965.3|11963.3|11961.2|11959.2|11965.4|11963.4|11961|11959|59
1653012880000|2022-05-20 02:14:40|11961.9|11959.9|11960.9|11958.9|11962.8|11960.8|11960.7|11958.7|36
1653012890000|2022-05-20 02:14:50|11960.8|11958.8|11960.8|11958.8|11961.7|11959.7|11960.7|11958.7|21
1653012900000|2022-05-20 02:15:00|11961.2|11959.2|11961.9|11959.9|11961.9|11959.9|11959.4|11957.4|53
1653012910000|2022-05-20 02:15:10|11962|11960|11965.2|11963.2|11965.3|11963.3|11961|11959|46
1653012920000|2022-05-20 02:15:20|11964.9|11962.9|11963|11961|11964.9|11962.9|11963|11961|11
1653012930000|2022-05-20 02:15:30|11962.8|11960.8|11963.7|11961.7|11964.2|11962.2|11962.8|11960.8|11
1653012940000|2022-05-20 02:15:40|11963.8|11961.8|11963.4|11961.4|11964.4|11962.4|11962|11960|27
1653012950000|2022-05-20 02:15:50|11963.3|11961.3|11964.8|11962.8|11965.3|11963.3|11963.3|11961.3|7
1653012960000|2022-05-20 02:16:00|11964.4|11962.4|11958.7|11956.7|11964.4|11962.4|11957.7|11955.7|94
1653012970000|2022-05-20 02:16:10|11958.8|11956.8|11961|11959|11961.2|11959.2|11958.7|11956.7|9
1653012980000|2022-05-20 02:16:20|11960.9|11958.9|11962.2|11960.2|11962.3|11960.3|11960.9|11958.9|12
1653012990000|2022-05-20 02:16:30|11962|11960|11963.5|11961.5|11964.5|11962.5|11962|11960|7
1653013000000|2022-05-20 02:16:40|11963.4|11961.4|11964.3|11962.3|11964.3|11962.3|11963.3|11961.3|4
1653013010000|2022-05-20 02:16:50|11964.2|11962.2|11964.2|11962.2|11964.4|11962.4|11963.2|11961.2|8
1653013020000|2022-05-20 02:17:00|11964.3|11962.3|11964.7|11962.7|11965.5|11963.5|11964|11962|3
1653013030000|2022-05-20 02:17:10|11964.8|11962.8|11964.8|11962.8|11965.5|11963.5|11964.7|11962.7|11
1653013040000|2022-05-20 02:17:20|11964.7|11962.7|11966.7|11964.7|11966.7|11964.7|11964.4|11962.4|14
1653013050000|2022-05-20 02:17:30|11966|11964|11967.5|11965.5|11967.9|11965.9|11965.8|11963.8|12
1653013060000|2022-05-20 02:17:40|11967.8|11965.8|11968.3|11966.3|11968.4|11966.4|11967.4|11965.4|10
1653013070000|2022-05-20 02:17:50|11968.4|11966.4|11968.8|11966.8|11968.9|11966.9|11967.9|11965.9|8
1653013080000|2022-05-20 02:18:00|11969.2|11967.2|11971.2|11969.2|11971.2|11969.2|11968.8|11966.8|29
1653013090000|2022-05-20 02:18:10|11971|11969|11970.3|11968.3|11971.4|11969.4|11970|11968|23
1653013100000|2022-05-20 02:18:20|11970.9|11968.9|11971.9|11969.9|11972|11970|11970.7|11968.7|25
1653013110000|2022-05-20 02:18:30|11971.7|11969.7|11974.9|11972.9|11975.2|11973.2|11971|11969|46
1653013120000|2022-05-20 02:18:40|11974.8|11972.8|11975.2|11973.2|11975.4|11973.4|11974.3|11972.3|26
1653013130000|2022-05-20 02:18:50|11975.3|11973.3|11976.5|11974.5|11976.9|11974.9|11973.5|11971.5|33
1653013140000|2022-05-20 02:19:00|11976.8|11974.8|11976.8|11974.8|11977.7|11975.7|11975.9|11973.9|16
1653013150000|2022-05-20 02:19:10|11976.7|11974.7|11973.9|11971.9|11976.7|11974.7|11973.9|11971.9|21
1653013160000|2022-05-20 02:19:20|11974.3|11972.3|11973.3|11971.3|11975.2|11973.2|11973.3|11971.3|11
1653013170000|2022-05-20 02:19:30|11973|11971|11973.8|11971.8|11975|11973|11972.7|11970.7|21
1653013180000|2022-05-20 02:19:40|11974|11972|11973.4|11971.4|11974.3|11972.3|11973.4|11971.4|7
1653013190000|2022-05-20 02:19:50|11973.5|11971.5|11973.3|11971.3|11973.8|11971.8|11972.3|11970.3|4
1653013200000|2022-05-20 02:20:00|11973.2|11971.2|11974.7|11972.7|11975.2|11973.2|11973.2|11971.2|5
1653013210000|2022-05-20 02:20:10|11974.5|11972.5|11975|11973|11975|11973|11974.4|11972.4|5
1653013220000|2022-05-20 02:20:20|11974.8|11972.8|11975.7|11973.7|11976|11974|11974.5|11972.5|5
1653013230000|2022-05-20 02:20:30|11975.5|11973.5|11977|11975|11977.2|11975.2|11975.4|11973.4|18
1653013240000|2022-05-20 02:20:40|11978.2|11976.2|11977.5|11975.5|11978.3|11976.3|11977|11975|18
1653013250000|2022-05-20 02:20:50|11977.7|11975.7|11976.8|11974.8|11978.3|11976.3|11976.5|11974.5|7
1653013260000|2022-05-20 02:21:00|11976.7|11974.7|11976.2|11974.2|11976.8|11974.8|11975.5|11973.5|7
1653013270000|2022-05-20 02:21:10|11976|11974|11976.3|11974.3|11976.3|11974.3|11975.4|11973.4|1
1653013280000|2022-05-20 02:21:20|11976.2|11974.2|11975.5|11973.5|11976.2|11974.2|11975|11973|4
1653013290000|2022-05-20 02:21:30|11975.9|11973.9|11976.4|11974.4|11976.9|11974.9|11975.7|11973.7|6
1653013300000|2022-05-20 02:21:40|11976.2|11974.2|11977.5|11975.5|11978|11976|11976.2|11974.2|8
1653013310000|2022-05-20 02:21:50|11977.7|11975.7|11976.4|11974.4|11978.4|11976.4|11976.3|11974.3|8
1653013320000|2022-05-20 02:22:00|11976.5|11974.5|11975.3|11973.3|11976.9|11974.9|11975|11973|8
1653013330000|2022-05-20 02:22:10|11975.7|11973.7|11976.8|11974.8|11976.8|11974.8|11975.7|11973.7|1
1653013340000|2022-05-20 02:22:20|11977|11975|11976|11974|11977.3|11975.3|11975.8|11973.8|6
1653013350000|2022-05-20 02:22:30|11975.9|11973.9|11977|11975|11977|11975|11975.4|11973.4|8
1653013360000|2022-05-20 02:22:40|11977.2|11975.2|11976.3|11974.3|11978.5|11976.5|11976.2|11974.2|10
1653013370000|2022-05-20 02:22:50|11976.4|11974.4|11976.3|11974.3|11977|11975|11975.5|11973.5|6
1653013380000|2022-05-20 02:23:00|11976.4|11974.4|11975.3|11973.3|11976.7|11974.7|11975.3|11973.3|3
1653013390000|2022-05-20 02:23:10|11975.5|11973.5|11975.3|11973.3|11976|11974|11975.3|11973.3|2
1653013400000|2022-05-20 02:23:20|11975|11973|11976.9|11974.9|11977|11975|11975|11973|10
1653013410000|2022-05-20 02:23:30|11977.3|11975.3|11979.8|11977.8|11979.8|11977.8|11976.9|11974.9|9
1653013420000|2022-05-20 02:23:40|11980|11978|11978.9|11976.9|11980|11978|11978.7|11976.7|2
1653013430000|2022-05-20 02:23:50|11979|11977|11978.4|11976.4|11979.5|11977.5|11977.7|11975.7|13
1653013440000|2022-05-20 02:24:00|11978.7|11976.7|11977.7|11975.7|11978.7|11976.7|11977.7|11975.7|2
1653013450000|2022-05-20 02:24:10|11977|11975|11977.5|11975.5|11977.5|11975.5|11976.2|11974.2|8
1653013460000|2022-05-20 02:24:20|11977.4|11975.4|11976.3|11974.3|11977.8|11975.8|11976.2|11974.2|9
1653013470000|2022-05-20 02:24:30|11976.8|11974.8|11977.3|11975.3|11977.4|11975.4|11975.7|11973.7|5
1653013480000|2022-05-20 02:24:40|11977.5|11975.5|11976.2|11974.2|11977.5|11975.5|11975.2|11973.2|10
1653013490000|2022-05-20 02:24:50|11976.3|11974.3|11975.4|11973.4|11976.5|11974.5|11975|11973|9
1653013500000|2022-05-20 02:25:00|11975.5|11973.5|11976.3|11974.3|11976.5|11974.5|11972|11970|36
1653013510000|2022-05-20 02:25:10|11976|11974|11974|11972|11976|11974|11973.8|11971.8|9
1653013520000|2022-05-20 02:25:20|11973.9|11971.9|11975|11973|11975.5|11973.5|11973.8|11971.8|11
1653013530000|2022-05-20 02:25:30|11974.9|11972.9|11976.4|11974.4|11976.7|11974.7|11974.8|11972.8|5
1653013540000|2022-05-20 02:25:40|11976.7|11974.7|11974.8|11972.8|11976.7|11974.7|11974.7|11972.7|16
1653013550000|2022-05-20 02:25:50|11974.7|11972.7|11975.4|11973.4|11975.4|11973.4|11974.2|11972.2|8
1653013560000|2022-05-20 02:26:00|11975.5|11973.5|11974.3|11972.3|11975.5|11973.5|11973.9|11971.9|9
1653013570000|2022-05-20 02:26:10|11974.5|11972.5|11973.8|11971.8|11974.9|11972.9|11973.7|11971.7|3
1653013580000|2022-05-20 02:26:20|11973.9|11971.9|11975.3|11973.3|11976.9|11974.9|11973.4|11971.4|10
1653013590000|2022-05-20 02:26:30|11975.4|11973.4|11975.9|11973.9|11976|11974|11974.9|11972.9|1
1653013600000|2022-05-20 02:26:40|11976|11974|11975.8|11973.8|11976.3|11974.3|11975.5|11973.5|3
1653013610000|2022-05-20 02:26:50|11976.2|11974.2|11976.3|11974.3|11976.9|11974.9|11975.3|11973.3|8
1653013620000|2022-05-20 02:27:00|11976.4|11974.4|11975.5|11973.5|11976.5|11974.5|11974.7|11972.7|2
1653013630000|2022-05-20 02:27:10|11976.2|11974.2|11976.5|11974.5|11976.5|11974.5|11975.8|11973.8|3
1653013640000|2022-05-20 02:27:20|11976.7|11974.7|11978.2|11976.2|11979.4|11977.4|11976.4|11974.4|12
1653013650000|2022-05-20 02:27:30|11978.3|11976.3|11978.9|11976.9|11980.7|11978.7|11978.2|11976.2|22
1653013660000|2022-05-20 02:27:40|11978.8|11976.8|11979.8|11977.8|11979.8|11977.8|11978.8|11976.8|4
1653013670000|2022-05-20 02:27:50|11980|11978|11979.2|11977.2|11980|11978|11978.9|11976.9|7
1653013680000|2022-05-20 02:28:00|11978.9|11976.9|11980.3|11978.3|11980.3|11978.3|11978.3|11976.3|7
1653013690000|2022-05-20 02:28:10|11980|11978|11982.3|11980.3|11983.2|11981.2|11980|11978|29
1653013700000|2022-05-20 02:28:20|11982.5|11980.5|11982.3|11980.3|11982.7|11980.7|11981.7|11979.7|7
1653013710000|2022-05-20 02:28:30|11982|11980|11980.5|11978.5|11982.4|11980.4|11980.4|11978.4|20
1653013720000|2022-05-20 02:28:40|11980.7|11978.7|11980.8|11978.8|11981.4|11979.4|11980.4|11978.4|5
1653013730000|2022-05-20 02:28:50|11980.7|11978.7|11979.4|11977.4|11980.9|11978.9|11978.5|11976.5|10
1653013740000|2022-05-20 02:29:00|11979.5|11977.5|11978.4|11976.4|11979.7|11977.7|11977.9|11975.9|5
1653013750000|2022-05-20 02:29:10|11979|11977|11978.9|11976.9|11979.5|11977.5|11978.7|11976.7|2
1653013760000|2022-05-20 02:29:20|11979.4|11977.4|11979.7|11977.7|11979.7|11977.7|11978.7|11976.7|3
1653013770000|2022-05-20 02:29:30|11980.2|11978.2|11980.9|11978.9|11980.9|11978.9|11979.7|11977.7|21
1653013780000|2022-05-20 02:29:40|11980.4|11978.4|11981.5|11979.5|11981.7|11979.7|11980.2|11978.2|9
1653013790000|2022-05-20 02:29:50|11981.7|11979.7|11982|11980|11982.3|11980.3|11980.9|11978.9|9
1653013800000|2022-05-20 02:30:00|11982.2|11980.2|11983.7|11981.7|11983.7|11981.7|11981.9|11979.9|11
1653013810000|2022-05-20 02:30:10|11983.5|11981.5|11982.3|11980.3|11983.8|11981.8|11982.3|11980.3|6
1653013820000|2022-05-20 02:30:20|11981.2|11979.2|11981.9|11979.9|11982.4|11980.4|11980.9|11978.9|9
1653013830000|2022-05-20 02:30:30|11981.3|11979.3|11980.3|11978.3|11981.4|11979.4|11980.2|11978.2|5
1653013840000|2022-05-20 02:30:40|11980.5|11978.5|11980|11978|11981|11979|11979.7|11977.7|7
1653013850000|2022-05-20 02:30:50|11980.2|11978.2|11981|11979|11981|11979|11980|11978|5
1653013860000|2022-05-20 02:31:00|11981.2|11979.2|11980|11978|11981.3|11979.3|11979.3|11977.3|6
1653013870000|2022-05-20 02:31:10|11979.8|11977.8|11978.4|11976.4|11980.3|11978.3|11978.4|11976.4|12
1653013880000|2022-05-20 02:31:20|11977.7|11975.7|11978.8|11976.8|11979.9|11977.9|11977.2|11975.2|13
1653013890000|2022-05-20 02:31:30|11978.7|11976.7|11978.7|11976.7|11978.8|11976.8|11978.7|11976.7|1
1653013900000|2022-05-20 02:31:40|11978.8|11976.8|11978.9|11976.9|11979|11977|11978.7|11976.7|1
1653013910000|2022-05-20 02:31:50|11979|11977|11978.8|11976.8|11979.4|11977.4|11978.2|11976.2|19
1653013920000|2022-05-20 02:32:00|11978.7|11976.7|11978.3|11976.3|11979.5|11977.5|11977.7|11975.7|7
1653013930000|2022-05-20 02:32:10|11978.2|11976.2|11976.2|11974.2|11978.5|11976.5|11976.2|11974.2|11
1653013940000|2022-05-20 02:32:20|11976.3|11974.3|11976.3|11974.3|11976.7|11974.7|11974|11972|23
1653013950000|2022-05-20 02:32:30|11976|11974|11974.5|11972.5|11976|11974|11974.5|11972.5|5
1653013960000|2022-05-20 02:32:40|11974.7|11972.7|11968.3|11966.3|11974.7|11972.7|11968.3|11966.3|48
1653013970000|2022-05-20 02:32:50|11968.5|11966.5|11969.3|11967.3|11970.2|11968.2|11968.3|11966.3|14
1653013980000|2022-05-20 02:33:00|11969.2|11967.2|11969.3|11967.3|11969.5|11967.5|11968.4|11966.4|12
1653013990000|2022-05-20 02:33:10|11969.9|11967.9|11971.8|11969.8|11971.8|11969.8|11969.7|11967.7|6
1653014000000|2022-05-20 02:33:20|11972|11970|11973.2|11971.2|11974.3|11972.3|11971.8|11969.8|14
1653014010000|2022-05-20 02:33:30|11973.9|11971.9|11975.8|11973.8|11975.9|11973.9|11973.2|11971.2|16
1653014020000|2022-05-20 02:33:40|11976|11974|11976|11974|11976.2|11974.2|11974.7|11972.7|13
1653014030000|2022-05-20 02:33:50|11976.2|11974.2|11977.4|11975.4|11977.9|11975.9|11975.3|11973.3|12
1653014040000|2022-05-20 02:34:00|11977.7|11975.7|11977.2|11975.2|11978.8|11976.8|11977|11975|8
1653014050000|2022-05-20 02:34:10|11977|11975|11974.2|11972.2|11977.7|11975.7|11973.9|11971.9|10
1653014060000|2022-05-20 02:34:20|11974|11972|11975.7|11973.7|11975.8|11973.8|11973.5|11971.5|12
1653014070000|2022-05-20 02:34:30|11976|11974|11976.5|11974.5|11976.7|11974.7|11975.7|11973.7|5
1653014080000|2022-05-20 02:34:40|11976.8|11974.8|11975.3|11973.3|11976.8|11974.8|11974.7|11972.7|8
1653014090000|2022-05-20 02:34:50|11975.4|11973.4|11974.9|11972.9|11975.8|11973.8|11974.9|11972.9|7
1653014100000|2022-05-20 02:35:00|11975|11973|11976.8|11974.8|11976.8|11974.8|11974.7|11972.7|14
1653014110000|2022-05-20 02:35:10|11976.5|11974.5|11976.5|11974.5|11977|11975|11976.4|11974.4|1
1653014120000|2022-05-20 02:35:20|11976.4|11974.4|11976|11974|11976.5|11974.5|11975.9|11973.9|2
1653014130000|2022-05-20 02:35:30|11976.3|11974.3|11978.2|11976.2|11978.2|11976.2|11976.3|11974.3|16
1653014140000|2022-05-20 02:35:40|11978.3|11976.3|11978.7|11976.7|11978.8|11976.8|11978.3|11976.3|10
1653014150000|2022-05-20 02:35:50|11978.8|11976.8|11977.3|11975.3|11979.2|11977.2|11977.2|11975.2|11
1653014160000|2022-05-20 02:36:00|11977.4|11975.4|11978.9|11976.9|11979.8|11977.8|11977.4|11975.4|9
1653014170000|2022-05-20 02:36:10|11977.8|11975.8|11976.9|11974.9|11978.7|11976.7|11976.9|11974.9|15
1653014180000|2022-05-20 02:36:20|11976.8|11974.8|11976.3|11974.3|11976.8|11974.8|11976.2|11974.2|5
1653014190000|2022-05-20 02:36:30|11976.4|11974.4|11976.7|11974.7|11976.8|11974.8|11976.4|11974.4|1
1653014200000|2022-05-20 02:36:40|11976.8|11974.8|11977.5|11975.5|11977.5|11975.5|11976.3|11974.3|8
1653014210000|2022-05-20 02:36:50|11977.7|11975.7|11977|11975|11978|11976|11976.9|11974.9|3
1653014220000|2022-05-20 02:37:00|11976.7|11974.7|11976.5|11974.5|11978.4|11976.4|11976.5|11974.5|3
1653014230000|2022-05-20 02:37:10|11976.7|11974.7|11978.3|11976.3|11978.4|11976.4|11976.7|11974.7|3
1653014240000|2022-05-20 02:37:20|11978.7|11976.7|11977.4|11975.4|11978.7|11976.7|11977.4|11975.4|7
1653014250000|2022-05-20 02:37:30|11977.9|11975.9|11977.8|11975.8|11978.5|11976.5|11977.5|11975.5|8
1653014260000|2022-05-20 02:37:40|11977.9|11975.9|11976.5|11974.5|11978|11976|11976.2|11974.2|7
1653014270000|2022-05-20 02:37:50|11975.8|11973.8|11975.7|11973.7|11976|11974|11974.4|11972.4|25
1653014280000|2022-05-20 02:38:00|11975.9|11973.9|11977.3|11975.3|11977.3|11975.3|11975.5|11973.5|5
1653014290000|2022-05-20 02:38:10|11977.2|11975.2|11975.9|11973.9|11977.3|11975.3|11975.9|11973.9|1
1653014300000|2022-05-20 02:38:20|11976.4|11974.4|11976.2|11974.2|11976.9|11974.9|11976.2|11974.2|5
1653014310000|2022-05-20 02:38:30|11976.5|11974.5|11976.5|11974.5|11976.7|11974.7|11976.4|11974.4|1
1653014320000|2022-05-20 02:38:40|11976.8|11974.8|11976.9|11974.9|11976.9|11974.9|11975.9|11973.9|3
1653014330000|2022-05-20 02:38:50|11976.8|11974.8|11977.3|11975.3|11977.3|11975.3|11976.7|11974.7|2
1653014340000|2022-05-20 02:39:00|11977.2|11975.2|11977.9|11975.9|11978.4|11976.4|11976.5|11974.5|21
1653014350000|2022-05-20 02:39:10|11978.4|11976.4|11978.7|11976.7|11979.9|11977.9|11977.9|11975.9|10
1653014360000|2022-05-20 02:39:20|11978.5|11976.5|11977.7|11975.7|11978.9|11976.9|11977.3|11975.3|3
1653014370000|2022-05-20 02:39:30|11977.4|11975.4|11979.7|11977.7|11979.8|11977.8|11977.4|11975.4|5
1653014380000|2022-05-20 02:39:40|11979.8|11977.8|11977.9|11975.9|11979.8|11977.8|11977.7|11975.7|5
1653014390000|2022-05-20 02:39:50|11977.8|11975.8|11977.7|11975.7|11979.3|11977.3|11977.4|11975.4|4
1653014400000|2022-05-20 02:40:00|11978.2|11976.2|11978.4|11976.4|11978.5|11976.5|11978.2|11976.2|0
1653014410000|2022-05-20 02:40:10|11978.5|11976.5|11978.3|11976.3|11978.5|11976.5|11978.2|11976.2|2
1653014420000|2022-05-20 02:40:20|11978.2|11976.2|11978.4|11976.4|11978.7|11976.7|11978.2|11976.2|0
1653014430000|2022-05-20 02:40:30|11977.5|11975.5|11976.3|11974.3|11977.7|11975.7|11976.3|11974.3|6
1653014440000|2022-05-20 02:40:40|11976.2|11974.2|11976.4|11974.4|11976.4|11974.4|11975.8|11973.8|2
1653014450000|2022-05-20 02:40:50|11976.3|11974.3|11975.3|11973.3|11976.4|11974.4|11975|11973|6
1653014460000|2022-05-20 02:41:00|11975.5|11973.5|11976.8|11974.8|11976.9|11974.9|11974.3|11972.3|4
1653014470000|2022-05-20 02:41:10|11976.5|11974.5|11977.7|11975.7|11978|11976|11976.4|11974.4|2
1653014480000|2022-05-20 02:41:20|11977.8|11975.8|11978.4|11976.4|11979.2|11977.2|11977.7|11975.7|7
1653014490000|2022-05-20 02:41:30|11978.5|11976.5|11979.2|11977.2|11980|11978|11978.5|11976.5|5
1653014500000|2022-05-20 02:41:40|11979.3|11977.3|11981.2|11979.2|11981.3|11979.3|11979.2|11977.2|10
1653014510000|2022-05-20 02:41:50|11981|11979|11979.9|11977.9|11981|11979|11979.5|11977.5|8
1653014520000|2022-05-20 02:42:00|11980|11978|11979.2|11977.2|11980|11978|11979|11977|2
1653014530000|2022-05-20 02:42:10|11979.3|11977.3|11980.9|11978.9|11980.9|11978.9|11979.3|11977.3|3
1653014540000|2022-05-20 02:42:20|11981|11979|11980.9|11978.9|11981.2|11979.2|11980.2|11978.2|0
1653014550000|2022-05-20 02:42:30|11980.8|11978.8|11979.3|11977.3|11980.8|11978.8|11979.3|11977.3|0
1653014560000|2022-05-20 02:42:40|11979.4|11977.4|11978|11976|11979.4|11977.4|11978|11976|3
1653014570000|2022-05-20 02:42:50|11977.9|11975.9|11976.5|11974.5|11978|11976|11975.9|11973.9|9
1653014580000|2022-05-20 02:43:00|11976.8|11974.8|11977.9|11975.9|11978.7|11976.7|11976.8|11974.8|1
1653014590000|2022-05-20 02:43:10|11978.2|11976.2|11977.4|11975.4|11978.7|11976.7|11977.3|11975.3|7
1653014600000|2022-05-20 02:43:20|11977.2|11975.2|11978.7|11976.7|11978.7|11976.7|11977.2|11975.2|1
1653014610000|2022-05-20 02:43:30|11978.5|11976.5|11978.8|11976.8|11979|11977|11977.7|11975.7|1
1653014620000|2022-05-20 02:43:40|11978.9|11976.9|11979|11977|11979.2|11977.2|11978.8|11976.8|0
1653014630000|2022-05-20 02:43:50|11979.2|11977.2|11979.5|11977.5|11979.5|11977.5|11979|11977|1
1653014640000|2022-05-20 02:44:00|11979.7|11977.7|11979.2|11977.2|11979.9|11977.9|11978.9|11976.9|5
1653014650000|2022-05-20 02:44:10|11979|11977|11979.8|11977.8|11979.8|11977.8|11979|11977|1
1653014660000|2022-05-20 02:44:20|11979.9|11977.9|11980|11978|11980.4|11978.4|11979.5|11977.5|3
1653014680000|2022-05-20 02:44:40|11979.9|11977.9|11979.8|11977.8|11980.2|11978.2|11979.7|11977.7|1
1653014690000|2022-05-20 02:44:50|11979.7|11977.7|11979.8|11977.8|11979.8|11977.8|11978.7|11976.7|1
1653014700000|2022-05-20 02:45:00|11979.9|11977.9|11981.2|11979.2|11981.4|11979.4|11979.9|11977.9|11
1653014710000|2022-05-20 02:45:10|11980.9|11978.9|11980.4|11978.4|11981|11979|11979.5|11977.5|14
1653014720000|2022-05-20 02:45:20|11980.3|11978.3|11981.2|11979.2|11981.2|11979.2|11980.3|11978.3|2
1653014730000|2022-05-20 02:45:30|11981|11979|11980.9|11978.9|11981.5|11979.5|11980.3|11978.3|22
1653014740000|2022-05-20 02:45:40|11981.5|11979.5|11984.2|11982.2|11984.2|11982.2|11981.4|11979.4|33
1653014750000|2022-05-20 02:45:50|11984|11982|11986.7|11984.7|11988|11986|11983.7|11981.7|35
1653014760000|2022-05-20 02:46:00|11986.5|11984.5|11985.4|11983.4|11986.5|11984.5|11985|11983|11
1653014770000|2022-05-20 02:46:10|11985.5|11983.5|11987|11985|11987.2|11985.2|11985.5|11983.5|11
1653014780000|2022-05-20 02:46:20|11986.9|11984.9|11986.8|11984.8|11987|11985|11986.5|11984.5|7
1653014790000|2022-05-20 02:46:30|11986.7|11984.7|11986.2|11984.2|11986.7|11984.7|11986|11984|7
1653014800000|2022-05-20 02:46:40|11986.3|11984.3|11985.5|11983.5|11986.5|11984.5|11984.9|11982.9|6
1653014810000|2022-05-20 02:46:50|11985.4|11983.4|11986.7|11984.7|11986.7|11984.7|11985.2|11983.2|2
1653014820000|2022-05-20 02:47:00|11986.8|11984.8|11985.8|11983.8|11987|11985|11984.9|11982.9|8
1653014830000|2022-05-20 02:47:10|11985.9|11983.9|11990.8|11988.8|11990.9|11988.9|11985.3|11983.3|40
1653014840000|2022-05-20 02:47:20|11990.7|11988.7|11990.3|11988.3|11993.3|11991.3|11990.3|11988.3|77
1653014850000|2022-05-20 02:47:30|11990.4|11988.4|11995.8|11993.8|11995.8|11993.8|11988.7|11986.7|36
1653014860000|2022-05-20 02:47:40|11995.7|11993.7|11995|11993|11995.8|11993.8|11994.3|11992.3|32
1653014870000|2022-05-20 02:47:50|11994.4|11992.4|11994.7|11992.7|11995.7|11993.7|11994.4|11992.4|14
1653014880000|2022-05-20 02:48:00|11994.8|11992.8|11994.5|11992.5|11994.9|11992.9|11994.3|11992.3|10
1653014890000|2022-05-20 02:48:10|11994.7|11992.7|11994.5|11992.5|11995.2|11993.2|11994.5|11992.5|9
1653014900000|2022-05-20 02:48:20|11994.8|11992.8|11995|11993|11996.7|11994.7|11994.8|11992.8|36
1653014910000|2022-05-20 02:48:30|11995.2|11993.2|11996.4|11994.4|11996.5|11994.5|11994|11992|27
1653014920000|2022-05-20 02:48:40|11996.5|11994.5|11996.9|11994.9|11997.8|11995.8|11995.7|11993.7|26
1653014930000|2022-05-20 02:48:50|11997.3|11995.3|11997.3|11995.3|11997.5|11995.5|11997.2|11995.2|2
1653014940000|2022-05-20 02:49:00|11997.5|11995.5|11995.7|11993.7|11997.9|11995.9|11995.7|11993.7|28
1653014950000|2022-05-20 02:49:10|11995.5|11993.5|11995.5|11993.5|11995.5|11993.5|11995|11993|1
1653014960000|2022-05-20 02:49:20|11994.9|11992.9|11995.5|11993.5|11995.5|11993.5|11994.7|11992.7|18
1653014970000|2022-05-20 02:49:30|11995.4|11993.4|11995.9|11993.9|11996.2|11994.2|11994.9|11992.9|20
1653014980000|2022-05-20 02:49:40|11995.5|11993.5|11995.5|11993.5|11995.8|11993.8|11995.5|11993.5|2
1653014990000|2022-05-20 02:49:50|11995.3|11993.3|11995.5|11993.5|11996|11994|11995.2|11993.2|7
1653015000000|2022-05-20 02:50:00|11995.4|11993.4|11997.5|11995.5|11997.5|11995.5|11995|11993|25
1653015010000|2022-05-20 02:50:10|11997.4|11995.4|11995.5|11993.5|11997.5|11995.5|11995.3|11993.3|19
1653015020000|2022-05-20 02:50:20|11995.7|11993.7|11995|11993|11995.7|11993.7|11994.4|11992.4|12
1653015030000|2022-05-20 02:50:30|11995.3|11993.3|11996.4|11994.4|11996.4|11994.4|11995.3|11993.3|5
1653015040000|2022-05-20 02:50:40|11996.5|11994.5|11996.3|11994.3|11996.9|11994.9|11996.3|11994.3|8
1653015050000|2022-05-20 02:50:50|11996.2|11994.2|11995.8|11993.8|11996.5|11994.5|11995.8|11993.8|10
1653015060000|2022-05-20 02:51:00|11995.9|11993.9|11996.3|11994.3|11997.3|11995.3|11995.8|11993.8|24
1653015070000|2022-05-20 02:51:10|11996.2|11994.2|11996.4|11994.4|11996.5|11994.5|11996.2|11994.2|5
1653015080000|2022-05-20 02:51:20|11996.3|11994.3|11995.8|11993.8|11996.3|11994.3|11995.5|11993.5|14
1653015090000|2022-05-20 02:51:30|11995.9|11993.9|11995.9|11993.9|11996.2|11994.2|11995.7|11993.7|2
1653015100000|2022-05-20 02:51:40|11995.7|11993.7|11994.5|11992.5|11996|11994|11994.5|11992.5|5
1653015110000|2022-05-20 02:51:50|11994.4|11992.4|11994.8|11992.8|11994.8|11992.8|11993.8|11991.8|15
1653015120000|2022-05-20 02:52:00|11994.7|11992.7|11994|11992|11994.8|11992.8|11993.8|11991.8|13
1653015130000|2022-05-20 02:52:10|11994.2|11992.2|11993|11991|11994.2|11992.2|11992.9|11990.9|8
1653015140000|2022-05-20 02:52:20|11993.3|11991.3|11993.3|11991.3|11994.2|11992.2|11993.2|11991.2|6
1653015150000|2022-05-20 02:52:30|11993.2|11991.2|11992.9|11990.9|11993.4|11991.4|11992.4|11990.4|1
1653015160000|2022-05-20 02:52:40|11992.4|11990.4|11993|11991|11993.3|11991.3|11991.7|11989.7|12
1653015170000|2022-05-20 02:52:50|11993.2|11991.2|11994|11992|11995|11993|11993.2|11991.2|15
1653015180000|2022-05-20 02:53:00|11993.9|11991.9|11994|11992|11994.9|11992.9|11993.7|11991.7|13
1653015190000|2022-05-20 02:53:10|11993.9|11991.9|11994.4|11992.4|11994.4|11992.4|11993.9|11991.9|3
1653015200000|2022-05-20 02:53:20|11994.3|11992.3|11993.9|11991.9|11994.5|11992.5|11993.8|11991.8|9
1653015210000|2022-05-20 02:53:30|11994|11992|11994.5|11992.5|11994.8|11992.8|11994|11992|1
1653015220000|2022-05-20 02:53:40|11994.2|11992.2|11993.5|11991.5|11994.8|11992.8|11993.5|11991.5|21
1653015230000|2022-05-20 02:53:50|11993.4|11991.4|11993|11991|11993.7|11991.7|11992.3|11990.3|9
1653015240000|2022-05-20 02:54:00|11993.2|11991.2|11991.5|11989.5|11993.2|11991.2|11991.4|11989.4|6
1653015250000|2022-05-20 02:54:10|11991.4|11989.4|11991|11989|11991.4|11989.4|11990.2|11988.2|17
1653015260000|2022-05-20 02:54:20|11991.2|11989.2|11991.3|11989.3|11991.4|11989.4|11990.9|11988.9|2
1653015270000|2022-05-20 02:54:30|11991.2|11989.2|11991|11989|11991.5|11989.5|11990.9|11988.9|7
1653015280000|2022-05-20 02:54:40|11991.2|11989.2|11991.5|11989.5|11991.9|11989.9|11991.2|11989.2|2
1653015290000|2022-05-20 02:54:50|11991.7|11989.7|11991.8|11989.8|11992.2|11990.2|11991.7|11989.7|5
1653015300000|2022-05-20 02:55:00|11991.4|11989.4|11992.9|11990.9|11993.3|11991.3|11991.4|11989.4|13
1653015310000|2022-05-20 02:55:10|11992.8|11990.8|11991|11989|11992.8|11990.8|11990.9|11988.9|5
1653015320000|2022-05-20 02:55:20|11990.9|11988.9|11989.9|11987.9|11991.8|11989.8|11989.9|11987.9|1
1653015330000|2022-05-20 02:55:30|11990|11988|11989.7|11987.7|11990|11988|11988.5|11986.5|11
1653015340000|2022-05-20 02:55:40|11989.8|11987.8|11989|11987|11989.8|11987.8|11989|11987|4
1653015350000|2022-05-20 02:55:50|11989.2|11987.2|11988.2|11986.2|11989.3|11987.3|11988.2|11986.2|18
1653015360000|2022-05-20 02:56:00|11988|11986|11987.5|11985.5|11988|11986|11987.3|11985.3|6
1653015370000|2022-05-20 02:56:10|11987.4|11985.4|11988.2|11986.2|11988.5|11986.5|11987.4|11985.4|8
1653015380000|2022-05-20 02:56:20|11987.9|11985.9|11989.2|11987.2|11989.2|11987.2|11987.9|11985.9|6
1653015390000|2022-05-20 02:56:30|11989|11987|11988.8|11986.8|11989.7|11987.7|11988.8|11986.8|2
1653015400000|2022-05-20 02:56:40|11988.7|11986.7|11988.4|11986.4|11988.8|11986.8|11987.7|11985.7|7
1653015410000|2022-05-20 02:56:50|11988.3|11986.3|11987.5|11985.5|11988.4|11986.4|11987.5|11985.5|2
1653015420000|2022-05-20 02:57:00|11987.2|11985.2|11987.2|11985.2|11987.3|11985.3|11986.4|11984.4|9
1653015430000|2022-05-20 02:57:10|11986.9|11984.9|11987.7|11985.7|11987.8|11985.8|11986.9|11984.9|6
1653015440000|2022-05-20 02:57:20|11987.5|11985.5|11989.4|11987.4|11989.5|11987.5|11987.2|11985.2|4
1653015450000|2022-05-20 02:57:30|11989.5|11987.5|11988.8|11986.8|11989.5|11987.5|11988.4|11986.4|4
1653015460000|2022-05-20 02:57:40|11988.7|11986.7|11988.7|11986.7|11988.8|11986.8|11988.4|11986.4|1
1653015470000|2022-05-20 02:57:50|11988.8|11986.8|11990.3|11988.3|11990.3|11988.3|11988.4|11986.4|8
1653015480000|2022-05-20 02:58:00|11990.2|11988.2|11990.4|11988.4|11990.9|11988.9|11989.9|11987.9|11
1653015490000|2022-05-20 02:58:10|11990.5|11988.5|11991.4|11989.4|11992.4|11990.4|11990.2|11988.2|4
1653015500000|2022-05-20 02:58:20|11991.3|11989.3|11992.7|11990.7|11992.7|11990.7|11991.3|11989.3|2
1653015510000|2022-05-20 02:58:30|11992.5|11990.5|11991.5|11989.5|11992.5|11990.5|11990.8|11988.8|3
1653015520000|2022-05-20 02:58:40|11991.9|11989.9|11990.8|11988.8|11992|11990|11990.8|11988.8|3
1653015530000|2022-05-20 02:58:50|11991.3|11989.3|11992|11990|11992|11990|11991.3|11989.3|2
1653015540000|2022-05-20 02:59:00|11991.9|11989.9|11991.9|11989.9|11993|11991|11991.8|11989.8|4
1653015550000|2022-05-20 02:59:10|11991.8|11989.8|11992.3|11990.3|11992.3|11990.3|11991.8|11989.8|4
1653015560000|2022-05-20 02:59:20|11992.2|11990.2|11991.8|11989.8|11992.2|11990.2|11991.4|11989.4|0
1653015570000|2022-05-20 02:59:30|11991.5|11989.5|11991.2|11989.2|11991.8|11989.8|11991.2|11989.2|5
1653015580000|2022-05-20 02:59:40|11991.3|11989.3|11992.9|11990.9|11993.7|11991.7|11991.2|11989.2|22
1653015590000|2022-05-20 02:59:50|11993|11991|11992.3|11990.3|11993.7|11991.7|11992.3|11990.3|4
1653015600000|2022-05-20 03:00:00|11992.2|11990.2|11990.7|11988.7|11992.4|11990.4|11990.5|11988.5|15
1653015610000|2022-05-20 03:00:10|11990.8|11988.8|11990.3|11988.3|11990.8|11988.8|11990|11988|3
1653015620000|2022-05-20 03:00:20|11990.4|11988.4|11991.2|11989.2|11991.4|11989.4|11989.8|11987.8|0
1653015630000|2022-05-20 03:00:30|11991|11989|11990.2|11988.2|11991.4|11989.4|11990.2|11988.2|3
1653015640000|2022-05-20 03:00:40|11990.3|11988.3|11989|11987|11990.8|11988.8|11988.4|11986.4|5
1653015650000|2022-05-20 03:00:50|11989.3|11987.3|11988.8|11986.8|11989.5|11987.5|11988.7|11986.7|11
1653015660000|2022-05-20 03:01:00|11988.9|11986.9|11989.3|11987.3|11989.4|11987.4|11988.9|11986.9|1
1653015670000|2022-05-20 03:01:10|11990.3|11988.3|11990.2|11988.2|11990.9|11988.9|11990|11988|8
1653015680000|2022-05-20 03:01:20|11990.3|11988.3|11990.3|11988.3|11990.5|11988.5|11990.2|11988.2|0
1653015690000|2022-05-20 03:01:30|11990.5|11988.5|11990.7|11988.7|11990.9|11988.9|11990.3|11988.3|2
1653015700000|2022-05-20 03:01:40|11990.8|11988.8|11990.5|11988.5|11990.8|11988.8|11989.9|11987.9|3
1653015710000|2022-05-20 03:01:50|11990.7|11988.7|11990.5|11988.5|11990.8|11988.8|11990.5|11988.5|2
1653015720000|2022-05-20 03:02:00|11990.4|11988.4|11989.4|11987.4|11990.8|11988.8|11988|11986|14
1653015730000|2022-05-20 03:02:10|11989.3|11987.3|11989.3|11987.3|11989.5|11987.5|11988.3|11986.3|3
1653015740000|2022-05-20 03:02:20|11988.7|11986.7|11988.7|11986.7|11989.2|11987.2|11988.7|11986.7|4
1653015750000|2022-05-20 03:02:30|11989.3|11987.3|11989.8|11987.8|11990.8|11988.8|11989.3|11987.3|11
1653015760000|2022-05-20 03:02:40|11989.5|11987.5|11989.4|11987.4|11989.8|11987.8|11989.2|11987.2|2
1653015770000|2022-05-20 03:02:50|11989.7|11987.7|11989.5|11987.5|11989.8|11987.8|11989.3|11987.3|9
1653015780000|2022-05-20 03:03:00|11989.7|11987.7|11986.5|11984.5|11989.8|11987.8|11986.4|11984.4|16
1653015790000|2022-05-20 03:03:10|11986.4|11984.4|11987|11985|11987.8|11985.8|11986.4|11984.4|8
1653015800000|2022-05-20 03:03:20|11987.2|11985.2|11986.8|11984.8|11987.3|11985.3|11986.4|11984.4|12
1653015810000|2022-05-20 03:03:30|11986.9|11984.9|11986.3|11984.3|11987.4|11985.4|11986.3|11984.3|15
1653015820000|2022-05-20 03:03:40|11986.4|11984.4|11986.7|11984.7|11987.8|11985.8|11986.4|11984.4|12
1653015830000|2022-05-20 03:03:50|11987.2|11985.2|11986.4|11984.4|11987.4|11985.4|11986.4|11984.4|8
1653015840000|2022-05-20 03:04:00|11986.3|11984.3|11987.7|11985.7|11989.3|11987.3|11986.3|11984.3|10
1653015850000|2022-05-20 03:04:10|11987.5|11985.5|11986.8|11984.8|11988.3|11986.3|11986.8|11984.8|3
1653015860000|2022-05-20 03:04:20|11986.7|11984.7|11988.5|11986.5|11988.5|11986.5|11986.5|11984.5|5
1653015870000|2022-05-20 03:04:30|11988.3|11986.3|11989.3|11987.3|11989.3|11987.3|11988.3|11986.3|0
1653015880000|2022-05-20 03:04:40|11989.2|11987.2|11988.4|11986.4|11989.5|11987.5|11988.3|11986.3|2
1653015890000|2022-05-20 03:04:50|11988.3|11986.3|11986.9|11984.9|11988.3|11986.3|11986.7|11984.7|7
1653015900000|2022-05-20 03:05:00|11986.8|11984.8|11986.4|11984.4|11987.2|11985.2|11985.7|11983.7|15
1653015910000|2022-05-20 03:05:10|11986.3|11984.3|11986.5|11984.5|11986.5|11984.5|11985.2|11983.2|7
1653015920000|2022-05-20 03:05:20|11986.4|11984.4|11985.4|11983.4|11986.4|11984.4|11985.4|11983.4|0
1653015930000|2022-05-20 03:05:30|11985.3|11983.3|11983.8|11981.8|11985.8|11983.8|11983.8|11981.8|9
1653015940000|2022-05-20 03:05:40|11983.9|11981.9|11983.8|11981.8|11985.2|11983.2|11983.8|11981.8|7
1653015950000|2022-05-20 03:05:50|11983.9|11981.9|11985.3|11983.3|11985.3|11983.3|11983.9|11981.9|8
1653015960000|2022-05-20 03:06:00|11986.2|11984.2|11987|11985|11987.7|11985.7|11985.8|11983.8|7
1653015970000|2022-05-20 03:06:10|11987.2|11985.2|11986.8|11984.8|11988.3|11986.3|11986.7|11984.7|2
1653015980000|2022-05-20 03:06:20|11987.5|11985.5|11988.8|11986.8|11988.8|11986.8|11987.5|11985.5|1
1653015990000|2022-05-20 03:06:30|11989|11987|11990.5|11988.5|11990.8|11988.8|11989|11987|5
1653016000000|2022-05-20 03:06:40|11990.4|11988.4|11989.5|11987.5|11990.4|11988.4|11989|11987|5
1653016010000|2022-05-20 03:06:50|11989.4|11987.4|11988.7|11986.7|11989.7|11987.7|11988.7|11986.7|8
1653016020000|2022-05-20 03:07:00|11988.8|11986.8|11988.7|11986.7|11988.8|11986.8|11988.7|11986.7|0
1653016030000|2022-05-20 03:07:10|11988.8|11986.8|11987.4|11985.4|11988.8|11986.8|11987.4|11985.4|2
1653016040000|2022-05-20 03:07:20|11987.2|11985.2|11987|11985|11987.9|11985.9|11987|11985|12
1653016050000|2022-05-20 03:07:30|11986.9|11984.9|11987.2|11985.2|11987.3|11985.3|11986.3|11984.3|5
1653016060000|2022-05-20 03:07:40|11987.5|11985.5|11987.4|11985.4|11988|11986|11987.3|11985.3|0
1653016070000|2022-05-20 03:07:50|11987.3|11985.3|11987.5|11985.5|11989.8|11987.8|11987|11985|16
1653016080000|2022-05-20 03:08:00|11987.7|11985.7|11988.4|11986.4|11988.4|11986.4|11987.4|11985.4|1
1653016090000|2022-05-20 03:08:10|11988.3|11986.3|11988.3|11986.3|11988.3|11986.3|11988.2|11986.2|0
1653016100000|2022-05-20 03:08:20|11988.9|11986.9|11987.7|11985.7|11989|11987|11987.7|11985.7|12
1653016110000|2022-05-20 03:08:30|11988.4|11986.4|11988.8|11986.8|11989.5|11987.5|11988.4|11986.4|4
1653016120000|2022-05-20 03:08:40|11988.9|11986.9|11987.5|11985.5|11989.3|11987.3|11987.4|11985.4|4
1653016130000|2022-05-20 03:08:50|11987.4|11985.4|11986.4|11984.4|11987.4|11985.4|11986|11984|5
1653016140000|2022-05-20 03:09:00|11986.3|11984.3|11985.4|11983.4|11986.4|11984.4|11985.3|11983.3|3
1653016150000|2022-05-20 03:09:10|11986|11984|11986.3|11984.3|11986.3|11984.3|11985.2|11983.2|8
1653016160000|2022-05-20 03:09:20|11986.2|11984.2|11985.9|11983.9|11986.4|11984.4|11985.9|11983.9|1
1653016170000|2022-05-20 03:09:30|11986|11984|11985.4|11983.4|11986|11984|11984.9|11982.9|4
1653016180000|2022-05-20 03:09:40|11985.5|11983.5|11985.3|11983.3|11985.5|11983.5|11984.8|11982.8|4
1653016190000|2022-05-20 03:09:50|11985.2|11983.2|11984.9|11982.9|11985.3|11983.3|11984.8|11982.8|1
1653016200000|2022-05-20 03:10:00|11984.8|11982.8|11984.9|11982.9|11985.4|11983.4|11984.8|11982.8|2
1653016210000|2022-05-20 03:10:10|11985|11983|11985.7|11983.7|11985.7|11983.7|11985|11983|5
1653016220000|2022-05-20 03:10:20|11985.8|11983.8|11985.3|11983.3|11985.8|11983.8|11985.2|11983.2|0
1653016230000|2022-05-20 03:10:30|11985.2|11983.2|11983.9|11981.9|11985.4|11983.4|11983.9|11981.9|4
1653016240000|2022-05-20 03:10:40|11984.2|11982.2|11982.7|11980.7|11984.2|11982.2|11981.9|11979.9|11
1653016250000|2022-05-20 03:10:50|11982.4|11980.4|11981.8|11979.8|11982.4|11980.4|11981.8|11979.8|0
1653016260000|2022-05-20 03:11:00|11981.9|11979.9|11978.9|11976.9|11981.9|11979.9|11978.9|11976.9|35
1653016270000|2022-05-20 03:11:10|11979.3|11977.3|11980.2|11978.2|11980.2|11978.2|11979|11977|15
1653016280000|2022-05-20 03:11:20|11980.3|11978.3|11981.7|11979.7|11981.8|11979.8|11980.3|11978.3|16
1653016290000|2022-05-20 03:11:30|11981.8|11979.8|11980.9|11978.9|11982.5|11980.5|11980.5|11978.5|5
1653016300000|2022-05-20 03:11:40|11980.7|11978.7|11980.2|11978.2|11980.9|11978.9|11979.8|11977.8|13
1653016310000|2022-05-20 03:11:50|11979.9|11977.9|11980.4|11978.4|11980.7|11978.7|11979.8|11977.8|10
1653016320000|2022-05-20 03:12:00|11980.2|11978.2|11978.2|11976.2|11980.3|11978.3|11978|11976|22
1653016330000|2022-05-20 03:12:10|11978.3|11976.3|11977.8|11975.8|11978.3|11976.3|11977.4|11975.4|18
1653016340000|2022-05-20 03:12:20|11977.9|11975.9|11978.8|11976.8|11979.4|11977.4|11977.9|11975.9|2
1653016350000|2022-05-20 03:12:30|11978.5|11976.5|11978.5|11976.5|11978.5|11976.5|11977.7|11975.7|1
1653016360000|2022-05-20 03:12:40|11978.4|11976.4|11973.7|11971.7|11978.4|11976.4|11973.5|11971.5|28
1653016370000|2022-05-20 03:12:50|11973.8|11971.8|11974.3|11972.3|11974.5|11972.5|11973.3|11971.3|26
1653016380000|2022-05-20 03:13:00|11974.2|11972.2|11974|11972|11974.9|11972.9|11971.7|11969.7|48
1653016390000|2022-05-20 03:13:10|11973.8|11971.8|11976.5|11974.5|11977|11975|11973.7|11971.7|12
1653016400000|2022-05-20 03:13:20|11976.4|11974.4|11976.4|11974.4|11976.9|11974.9|11974.8|11972.8|12
1653016410000|2022-05-20 03:13:30|11976.5|11974.5|11975.9|11973.9|11976.5|11974.5|11975.4|11973.4|7
1653016420000|2022-05-20 03:13:40|11975.8|11973.8|11976|11974|11976.4|11974.4|11975.8|11973.8|4
1653016430000|2022-05-20 03:13:50|11975.9|11973.9|11974.7|11972.7|11975.9|11973.9|11972.4|11970.4|14
1653016440000|2022-05-20 03:14:00|11975.2|11973.2|11975.3|11973.3|11976.8|11974.8|11974.7|11972.7|11
1653016450000|2022-05-20 03:14:10|11975.4|11973.4|11976.4|11974.4|11977|11975|11975|11973|6
1653016460000|2022-05-20 03:14:20|11976.8|11974.8|11977.5|11975.5|11977.9|11975.9|11976.7|11974.7|1
1653016470000|2022-05-20 03:14:30|11977.7|11975.7|11980.2|11978.2|11981.5|11979.5|11977.7|11975.7|7
1653016480000|2022-05-20 03:14:40|11980|11978|11979|11977|11980|11978|11978.5|11976.5|2
1653016490000|2022-05-20 03:14:50|11979.3|11977.3|11979.2|11977.2|11979.7|11977.7|11978.9|11976.9|1
1653016500000|2022-05-20 03:15:00|11979.3|11977.3|11979.5|11977.5|11979.7|11977.7|11979|11977|4
1653016510000|2022-05-20 03:15:10|11979.4|11977.4|11978.2|11976.2|11979.4|11977.4|11977.4|11975.4|9
1653016520000|2022-05-20 03:15:20|11978.3|11976.3|11978.8|11976.8|11978.8|11976.8|11976.9|11974.9|5
1653016530000|2022-05-20 03:15:30|11979|11977|11980.8|11978.8|11982.3|11980.3|11979|11977|13
1653016540000|2022-05-20 03:15:40|11980.7|11978.7|11981.2|11979.2|11981.2|11979.2|11980.5|11978.5|5
1653016550000|2022-05-20 03:15:50|11981|11979|11980.3|11978.3|11981.8|11979.8|11979.4|11977.4|20
1653016560000|2022-05-20 03:16:00|11980.4|11978.4|11981.4|11979.4|11982.2|11980.2|11980.4|11978.4|7
1653016570000|2022-05-20 03:16:10|11981.8|11979.8|11980|11978|11981.8|11979.8|11979.8|11977.8|9
1653016580000|2022-05-20 03:16:20|11980.3|11978.3|11979.2|11977.2|11980.4|11978.4|11979.2|11977.2|1
1653016590000|2022-05-20 03:16:30|11979.5|11977.5|11979.7|11977.7|11979.7|11977.7|11979.3|11977.3|3
1653016600000|2022-05-20 03:16:40|11979.9|11977.9|11980.3|11978.3|11980.8|11978.8|11979.7|11977.7|4
1653016610000|2022-05-20 03:16:50|11980.2|11978.2|11980|11978|11980.2|11978.2|11979.7|11977.7|3
1653016620000|2022-05-20 03:17:00|11979.3|11977.3|11978.9|11976.9|11980.2|11978.2|11978.7|11976.7|2
1653016630000|2022-05-20 03:17:10|11978.8|11976.8|11978.9|11976.9|11978.9|11976.9|11978.4|11976.4|1
1653016640000|2022-05-20 03:17:20|11978.5|11976.5|11977.7|11975.7|11978.8|11976.8|11976.8|11974.8|14
1653016650000|2022-05-20 03:17:30|11977.5|11975.5|11976.7|11974.7|11977.8|11975.8|11976.7|11974.7|3
1653016660000|2022-05-20 03:17:40|11976.8|11974.8|11977.2|11975.2|11977.3|11975.3|11976.8|11974.8|0
1653016670000|2022-05-20 03:17:50|11977.3|11975.3|11980|11978|11980.2|11978.2|11977.3|11975.3|7
1653016680000|2022-05-20 03:18:00|11978.8|11976.8|11978|11976|11978.9|11976.9|11977.7|11975.7|3
1653016690000|2022-05-20 03:18:10|11977.8|11975.8|11978|11976|11978.2|11976.2|11977.8|11975.8|1
1653016700000|2022-05-20 03:18:20|11978.2|11976.2|11978.9|11976.9|11979.3|11977.3|11978|11976|1
1653016710000|2022-05-20 03:18:30|11978.8|11976.8|11978.2|11976.2|11979.2|11977.2|11978|11976|4
1653016720000|2022-05-20 03:18:40|11978.3|11976.3|11976.7|11974.7|11978.3|11976.3|11976.7|11974.7|7
1653016730000|2022-05-20 03:18:50|11976.9|11974.9|11976.8|11974.8|11977.4|11975.4|11976.2|11974.2|8
1653016740000|2022-05-20 03:19:00|11976.9|11974.9|11977|11975|11977.4|11975.4|11976.9|11974.9|1
1653016750000|2022-05-20 03:19:10|11977.4|11975.4|11978|11976|11978.2|11976.2|11977.4|11975.4|1
1653016760000|2022-05-20 03:19:20|11978.2|11976.2|11978.4|11976.4|11978.9|11976.9|11978|11976|3
1653016770000|2022-05-20 03:19:30|11978.5|11976.5|11978.9|11976.9|11978.9|11976.9|11978.5|11976.5|0
1653016780000|2022-05-20 03:19:40|11979|11977|11978.9|11976.9|11979.7|11977.7|11978.8|11976.8|2
1653016790000|2022-05-20 03:19:50|11979|11977|11979.5|11977.5|11979.8|11977.8|11979|11977|3
1653016800000|2022-05-20 03:20:00|11979.4|11977.4|11979.8|11977.8|11979.8|11977.8|11979|11977|0
1653016810000|2022-05-20 03:20:10|11979.9|11977.9|11979.8|11977.8|11980.7|11978.7|11979.4|11977.4|6
1653016820000|2022-05-20 03:20:20|11979.7|11977.7|11979.7|11977.7|11979.8|11977.8|11979.3|11977.3|1
1653016830000|2022-05-20 03:20:30|11979.9|11977.9|11980.3|11978.3|11980.4|11978.4|11979.9|11977.9|3
1653016840000|2022-05-20 03:20:40|11980.2|11978.2|11979.5|11977.5|11980.4|11978.4|11979.4|11977.4|4
1653016850000|2022-05-20 03:20:50|11979.4|11977.4|11979.8|11977.8|11980.4|11978.4|11979.4|11977.4|3
1653016860000|2022-05-20 03:21:00|11979.7|11977.7|11979.2|11977.2|11979.8|11977.8|11978.5|11976.5|4
1653016870000|2022-05-20 03:21:10|11979.4|11977.4|11981|11979|11981.2|11979.2|11979.4|11977.4|1
1653016880000|2022-05-20 03:21:20|11980.9|11978.9|11979.7|11977.7|11981.2|11979.2|11979.7|11977.7|1
1653016890000|2022-05-20 03:21:30|11979.5|11977.5|11979.7|11977.7|11980.8|11978.8|11979.4|11977.4|3
1653016900000|2022-05-20 03:21:40|11979.8|11977.8|11979.7|11977.7|11979.9|11977.9|11979.7|11977.7|0
1653016910000|2022-05-20 03:21:50|11979.8|11977.8|11980.3|11978.3|11980.7|11978.7|11979.7|11977.7|3
1653016920000|2022-05-20 03:22:00|11980.4|11978.4|11982.8|11980.8|11983.8|11981.8|11980.4|11978.4|14
1653016930000|2022-05-20 03:22:10|11982.9|11980.9|11980.9|11978.9|11983|11981|11980.9|11978.9|6
1653016940000|2022-05-20 03:22:20|11981|11979|11980.8|11978.8|11981.4|11979.4|11980.7|11978.7|1
1653016950000|2022-05-20 03:22:30|11980.7|11978.7|11980.8|11978.8|11981.5|11979.5|11980.7|11978.7|1
1653016960000|2022-05-20 03:22:40|11980.7|11978.7|11981.8|11979.8|11981.8|11979.8|11980.7|11978.7|0
1653016970000|2022-05-20 03:22:50|11982.2|11980.2|11981.8|11979.8|11982.4|11980.4|11981.7|11979.7|1
1653016980000|2022-05-20 03:23:00|11981.9|11979.9|11981.9|11979.9|11982.2|11980.2|11981.8|11979.8|1
1653016990000|2022-05-20 03:23:10|11982.2|11980.2|11983.5|11981.5|11983.5|11981.5|11980.9|11978.9|1
1653017000000|2022-05-20 03:23:20|11983|11981|11985.2|11983.2|11985.4|11983.4|11983|11981|6
1653017010000|2022-05-20 03:23:30|11985.3|11983.3|11985.2|11983.2|11985.7|11983.7|11984.5|11982.5|19
1653017020000|2022-05-20 03:23:40|11985.7|11983.7|11986.2|11984.2|11987.2|11985.2|11985.5|11983.5|20
1653017030000|2022-05-20 03:23:50|11986.3|11984.3|11986.7|11984.7|11986.9|11984.9|11986|11984|3
1653017040000|2022-05-20 03:24:00|11986.8|11984.8|11988.2|11986.2|11988.2|11986.2|11986.3|11984.3|13
1653017050000|2022-05-20 03:24:10|11988|11986|11987.5|11985.5|11988|11986|11987|11985|6
1653017060000|2022-05-20 03:24:20|11987.4|11985.4|11988.4|11986.4|11988.5|11986.5|11987.3|11985.3|4
1653017070000|2022-05-20 03:24:30|11988.3|11986.3|11988.2|11986.2|11988.4|11986.4|11987.8|11985.8|5
1653017080000|2022-05-20 03:24:40|11988|11986|11988|11986|11988.4|11986.4|11988|11986|1
1653017090000|2022-05-20 03:24:50|11988.3|11986.3|11987.7|11985.7|11988.4|11986.4|11987.4|11985.4|2
1653017100000|2022-05-20 03:25:00|11987.5|11985.5|11987.7|11985.7|11988.2|11986.2|11986.8|11984.8|5
1653017110000|2022-05-20 03:25:10|11987.3|11985.3|11986.8|11984.8|11987.3|11985.3|11986.7|11984.7|1
1653017120000|2022-05-20 03:25:20|11986.9|11984.9|11987.4|11985.4|11988.4|11986.4|11986.8|11984.8|8
1653017130000|2022-05-20 03:25:30|11987.5|11985.5|11986.9|11984.9|11987.7|11985.7|11986.8|11984.8|1
1653017140000|2022-05-20 03:25:40|11987|11985|11986|11984|11987|11985|11986|11984|3
1653017150000|2022-05-20 03:25:50|11986.3|11984.3|11985.4|11983.4|11986.3|11984.3|11984.4|11982.4|12
1653017160000|2022-05-20 03:26:00|11985.5|11983.5|11986|11984|11986.2|11984.2|11984.9|11982.9|2
1653017170000|2022-05-20 03:26:10|11986.2|11984.2|11987.2|11985.2|11987.2|11985.2|11986|11984|2
1653017180000|2022-05-20 03:26:20|11987.3|11985.3|11987.9|11985.9|11987.9|11985.9|11987.3|11985.3|2
1653017190000|2022-05-20 03:26:30|11988|11986|11988.9|11986.9|11988.9|11986.9|11988|11986|5
1653017200000|2022-05-20 03:26:40|11988.8|11986.8|11989.4|11987.4|11989.5|11987.5|11987.9|11985.9|5
1653017210000|2022-05-20 03:26:50|11989.5|11987.5|11989|11987|11989.7|11987.7|11989|11987|1
1653017220000|2022-05-20 03:27:00|11989.2|11987.2|11988.2|11986.2|11989.2|11987.2|11987|11985|5
1653017230000|2022-05-20 03:27:10|11988|11986|11987.3|11985.3|11988.2|11986.2|11987.3|11985.3|4
1653017240000|2022-05-20 03:27:20|11987.2|11985.2|11986|11984|11987.2|11985.2|11985.8|11983.8|10
1653017250000|2022-05-20 03:27:30|11986.4|11984.4|11987.2|11985.2|11987.2|11985.2|11986.3|11984.3|4
1653017260000|2022-05-20 03:27:40|11987|11985|11986.2|11984.2|11987.3|11985.3|11985.8|11983.8|6
1653017270000|2022-05-20 03:27:50|11986|11984|11986.4|11984.4|11986.9|11984.9|11985.8|11983.8|2
1653017280000|2022-05-20 03:28:00|11986.5|11984.5|11985.5|11983.5|11986.8|11984.8|11985.5|11983.5|2
1653017290000|2022-05-20 03:28:10|11985.4|11983.4|11983|11981|11985.4|11983.4|11982.9|11980.9|16
1653017300000|2022-05-20 03:28:20|11983.2|11981.2|11983.5|11981.5|11984.7|11982.7|11983.2|11981.2|2
1653017310000|2022-05-20 03:28:30|11983.7|11981.7|11983.5|11981.5|11983.9|11981.9|11983.2|11981.2|1
1653017320000|2022-05-20 03:28:40|11983.7|11981.7|11983.9|11981.9|11984|11982|11982.9|11980.9|4
1653017330000|2022-05-20 03:28:50|11984|11982|11982.8|11980.8|11984|11982|11982.7|11980.7|3
1653017340000|2022-05-20 03:29:00|11982.9|11980.9|11982.3|11980.3|11983|11981|11982.3|11980.3|4
1653017350000|2022-05-20 03:29:10|11982.2|11980.2|11982.8|11980.8|11982.9|11980.9|11981.8|11979.8|3
1653017360000|2022-05-20 03:29:20|11982.7|11980.7|11982.7|11980.7|11982.8|11980.8|11982.2|11980.2|2
1653017370000|2022-05-20 03:29:30|11982.8|11980.8|11983.2|11981.2|11983.5|11981.5|11982.4|11980.4|4
1653017380000|2022-05-20 03:29:40|11983|11981|11982.9|11980.9|11983|11981|11982.5|11980.5|0
1653017390000|2022-05-20 03:29:50|11983|11981|11983.2|11981.2|11983.3|11981.3|11982.5|11980.5|4
1653017400000|2022-05-20 03:30:00|11983.3|11981.3|11981.2|11979.2|11983.7|11981.7|11980.9|11978.9|3
1653017410000|2022-05-20 03:30:10|11981|11979|11982.9|11980.9|11983.3|11981.3|11981|11979|2
1653017420000|2022-05-20 03:30:20|11982|11980|11982.2|11980.2|11983.3|11981.3|11982|11980|9
1653017430000|2022-05-20 03:30:30|11982|11980|11982.2|11980.2|11983.2|11981.2|11981.9|11979.9|8
1653017440000|2022-05-20 03:30:40|11982.3|11980.3|11981.3|11979.3|11982.4|11980.4|11981.3|11979.3|2
1653017450000|2022-05-20 03:30:50|11981.2|11979.2|11981.8|11979.8|11981.8|11979.8|11981|11979|2
1653017460000|2022-05-20 03:31:00|11981.7|11979.7|11981.8|11979.8|11983.5|11981.5|11981.4|11979.4|5
1653017470000|2022-05-20 03:31:10|11982|11980|11982.8|11980.8|11982.9|11980.9|11981.9|11979.9|1
1653017480000|2022-05-20 03:31:20|11982.7|11980.7|11981.5|11979.5|11982.8|11980.8|11981.5|11979.5|3
1653017490000|2022-05-20 03:31:30|11980.9|11978.9|11981.2|11979.2|11981.7|11979.7|11980.8|11978.8|4
1653017500000|2022-05-20 03:31:40|11981|11979|11981.4|11979.4|11981.5|11979.5|11980.8|11978.8|1
1653017510000|2022-05-20 03:31:50|11981.5|11979.5|11981|11979|11981.7|11979.7|11981|11979|3
1653017520000|2022-05-20 03:32:00|11980.9|11978.9|11981.5|11979.5|11981.5|11979.5|11980.4|11978.4|8
1653017530000|2022-05-20 03:32:10|11981.3|11979.3|11981.2|11979.2|11981.4|11979.4|11980.9|11978.9|4
1653017540000|2022-05-20 03:32:20|11981|11979|11980.8|11978.8|11981.2|11979.2|11980.7|11978.7|4
1653017550000|2022-05-20 03:32:30|11980.4|11978.4|11980.8|11978.8|11980.9|11978.9|11980.4|11978.4|2
1653017560000|2022-05-20 03:32:40|11980.9|11978.9|11980.3|11978.3|11980.9|11978.9|11979.9|11977.9|8
1653017570000|2022-05-20 03:32:50|11980.4|11978.4|11980.9|11978.9|11981.2|11979.2|11980.4|11978.4|7
1653017580000|2022-05-20 03:33:00|11980.7|11978.7|11982.3|11980.3|11982.9|11980.9|11980.5|11978.5|14
1653017590000|2022-05-20 03:33:10|11982.4|11980.4|11981.8|11979.8|11982.5|11980.5|11981.7|11979.7|0
1653017600000|2022-05-20 03:33:20|11981.7|11979.7|11981.7|11979.7|11981.7|11979.7|11981.2|11979.2|0
1653017610000|2022-05-20 03:33:30|11982|11980|11981.5|11979.5|11982.4|11980.4|11981.5|11979.5|3
1653017620000|2022-05-20 03:33:40|11981.4|11979.4|11980.7|11978.7|11981.9|11979.9|11980.7|11978.7|5
1653017630000|2022-05-20 03:33:50|11980.9|11978.9|11980.9|11978.9|11980.9|11978.9|11980.9|11978.9|1
1653017640000|2022-05-20 03:34:00|11981|11979|11982|11980|11982.4|11980.4|11981|11979|5
1653017650000|2022-05-20 03:34:10|11981.8|11979.8|11979.3|11977.3|11981.8|11979.8|11978.5|11976.5|35
1653017660000|2022-05-20 03:34:20|11979.4|11977.4|11980.7|11978.7|11981.2|11979.2|11979.2|11977.2|6
1653017670000|2022-05-20 03:34:30|11980.9|11978.9|11981.3|11979.3|11981.5|11979.5|11980.3|11978.3|3
1653017680000|2022-05-20 03:34:40|11980.9|11978.9|11980.3|11978.3|11980.9|11978.9|11980.3|11978.3|1
1653017690000|2022-05-20 03:34:50|11980.4|11978.4|11981.2|11979.2|11981.9|11979.9|11980.4|11978.4|3
1653017700000|2022-05-20 03:35:00|11981.3|11979.3|11980.7|11978.7|11981.3|11979.3|11980.7|11978.7|4
1653017710000|2022-05-20 03:35:10|11980.5|11978.5|11981.7|11979.7|11981.7|11979.7|11980.2|11978.2|4
1653017720000|2022-05-20 03:35:20|11981.5|11979.5|11981|11979|11981.7|11979.7|11980.9|11978.9|1
1653017730000|2022-05-20 03:35:30|11981.2|11979.2|11981.8|11979.8|11981.8|11979.8|11980.9|11978.9|2
1653017740000|2022-05-20 03:35:40|11981.9|11979.9|11981.8|11979.8|11982.4|11980.4|11981.8|11979.8|1
1653017750000|2022-05-20 03:35:50|11981.9|11979.9|11982.8|11980.8|11983|11981|11981.7|11979.7|6
1653017760000|2022-05-20 03:36:00|11982.9|11980.9|11983.8|11981.8|11983.8|11981.8|11982.2|11980.2|4
1653017770000|2022-05-20 03:36:10|11983.9|11981.9|11983.2|11981.2|11983.9|11981.9|11983.2|11981.2|8
1653017780000|2022-05-20 03:36:20|11983.3|11981.3|11983.8|11981.8|11983.8|11981.8|11983.2|11981.2|5
1653017790000|2022-05-20 03:36:30|11983.4|11981.4|11985.7|11983.7|11986.2|11984.2|11983.4|11981.4|8
1653017800000|2022-05-20 03:36:40|11985.8|11983.8|11985.3|11983.3|11985.8|11983.8|11985.3|11983.3|2
1653017810000|2022-05-20 03:36:50|11984.8|11982.8|11985.4|11983.4|11985.4|11983.4|11983.9|11981.9|8
1653017820000|2022-05-20 03:37:00|11985.3|11983.3|11984.7|11982.7|11985.3|11983.3|11984.3|11982.3|6
1653017830000|2022-05-20 03:37:10|11984.5|11982.5|11983.7|11981.7|11984.5|11982.5|11983.5|11981.5|2
1653017840000|2022-05-20 03:37:20|11983.8|11981.8|11984.8|11982.8|11985|11983|11983.8|11981.8|4
1653017850000|2022-05-20 03:37:30|11984.9|11982.9|11986.9|11984.9|11987.3|11985.3|11984.9|11982.9|8
1653017860000|2022-05-20 03:37:40|11987|11985|11990.2|11988.2|11993.4|11991.4|11986.4|11984.4|51
1653017870000|2022-05-20 03:37:50|11990|11988|11990.5|11988.5|11990.7|11988.7|11990|11988|6
1653017880000|2022-05-20 03:38:00|11990.7|11988.7|11991.8|11989.8|11991.9|11989.9|11990.7|11988.7|16
1653017890000|2022-05-20 03:38:10|11991.7|11989.7|11990.5|11988.5|11992|11990|11990.4|11988.4|12
1653017900000|2022-05-20 03:38:20|11990.7|11988.7|11990.3|11988.3|11991.3|11989.3|11990.3|11988.3|5
1653017910000|2022-05-20 03:38:30|11990.2|11988.2|11990.3|11988.3|11990.3|11988.3|11990.2|11988.2|0
1653017920000|2022-05-20 03:38:40|11990.4|11988.4|11993.9|11991.9|11994|11992|11990.4|11988.4|5
1653017930000|2022-05-20 03:38:50|11993.8|11991.8|11993.9|11991.9|11995.2|11993.2|11993.8|11991.8|16
1653017940000|2022-05-20 03:39:00|11993.8|11991.8|11992.2|11990.2|11994.4|11992.4|11991.3|11989.3|21
1653017950000|2022-05-20 03:39:10|11992.4|11990.4|11991.3|11989.3|11993|11991|11990.9|11988.9|18
1653017960000|2022-05-20 03:39:20|11990.8|11988.8|11990.8|11988.8|11991.5|11989.5|11990.5|11988.5|4
1653017970000|2022-05-20 03:39:30|11990.9|11988.9|11990.4|11988.4|11991.2|11989.2|11989.5|11987.5|12
1653017980000|2022-05-20 03:39:40|11990.2|11988.2|11989.7|11987.7|11990.7|11988.7|11989.5|11987.5|3
1653017990000|2022-05-20 03:39:50|11990.4|11988.4|11991.4|11989.4|11991.4|11989.4|11990.4|11988.4|9
1653018000000|2022-05-20 03:40:00|11992|11990|11991.9|11989.9|11992.3|11990.3|11991.2|11989.2|6
1653018010000|2022-05-20 03:40:10|11991.8|11989.8|11991.9|11989.9|11992.4|11990.4|11991.3|11989.3|2
1653018020000|2022-05-20 03:40:20|11991.8|11989.8|11990.7|11988.7|11991.9|11989.9|11990.7|11988.7|5
1653018030000|2022-05-20 03:40:30|11990.4|11988.4|11988.9|11986.9|11990.7|11988.7|11988.3|11986.3|15
1653018040000|2022-05-20 03:40:40|11989|11987|11988.3|11986.3|11989.5|11987.5|11988.3|11986.3|3
1653018050000|2022-05-20 03:40:50|11988.4|11986.4|11990.5|11988.5|11990.5|11988.5|11988.4|11986.4|5
1653018060000|2022-05-20 03:41:00|11990.3|11988.3|11988.3|11986.3|11990.3|11988.3|11988.3|11986.3|7
1653018070000|2022-05-20 03:41:10|11988.2|11986.2|11987.4|11985.4|11988.7|11986.7|11987.4|11985.4|19
1653018080000|2022-05-20 03:41:20|11987.3|11985.3|11987.7|11985.7|11987.8|11985.8|11986.9|11984.9|5
1653018090000|2022-05-20 03:41:30|11987.5|11985.5|11986.7|11984.7|11987.5|11985.5|11986.2|11984.2|8
1653018100000|2022-05-20 03:41:40|11986.8|11984.8|11985.7|11983.7|11987|11985|11985.5|11983.5|8
1653018110000|2022-05-20 03:41:50|11985.5|11983.5|11985.7|11983.7|11985.7|11983.7|11985.5|11983.5|1
1653018120000|2022-05-20 03:42:00|11985.5|11983.5|11985.7|11983.7|11985.9|11983.9|11984.9|11982.9|8
1653018130000|2022-05-20 03:42:10|11985.3|11983.3|11985.4|11983.4|11985.9|11983.9|11985.3|11983.3|2
1653018140000|2022-05-20 03:42:20|11985.5|11983.5|11985.4|11983.4|11986.2|11984.2|11985.3|11983.3|5
1653018150000|2022-05-20 03:42:30|11985.7|11983.7|11985.9|11983.9|11985.9|11983.9|11985.5|11983.5|2
1653018160000|2022-05-20 03:42:40|11986.4|11984.4|11987.2|11985.2|11987.4|11985.4|11986.4|11984.4|2
1653018170000|2022-05-20 03:42:50|11987|11985|11987.4|11985.4|11987.4|11985.4|11986.8|11984.8|0
1653018180000|2022-05-20 03:43:00|11987.5|11985.5|11987.4|11985.4|11987.9|11985.9|11987|11985|3
1653018190000|2022-05-20 03:43:10|11987.3|11985.3|11985.9|11983.9|11987.4|11985.4|11985.7|11983.7|8
1653018200000|2022-05-20 03:43:20|11985.8|11983.8|11985.5|11983.5|11985.8|11983.8|11985.5|11983.5|1
1653018210000|2022-05-20 03:43:30|11987.2|11985.2|11987.3|11985.3|11987.3|11985.3|11987.2|11985.2|10
1653018220000|2022-05-20 03:43:40|11987.2|11985.2|11986.7|11984.7|11987.5|11985.5|11986.4|11984.4|2
1653018230000|2022-05-20 03:43:50|11984.5|11982.5|11983.7|11981.7|11984.5|11982.5|11982|11980|17
1653018240000|2022-05-20 03:44:00|11983.9|11981.9|11983.7|11981.7|11984.4|11982.4|11983.3|11981.3|2
1653018250000|2022-05-20 03:44:10|11983.5|11981.5|11985.2|11983.2|11985.2|11983.2|11982.9|11980.9|5
1653018260000|2022-05-20 03:44:20|11985.3|11983.3|11985.7|11983.7|11985.9|11983.9|11985|11983|0
1653018270000|2022-05-20 03:44:30|11985.5|11983.5|11985.4|11983.4|11985.7|11983.7|11985.3|11983.3|0
1653018280000|2022-05-20 03:44:40|11985.3|11983.3|11985.4|11983.4|11985.5|11983.5|11984.7|11982.7|3
1653018290000|2022-05-20 03:44:50|11986.3|11984.3|11985.3|11983.3|11986.3|11984.3|11985.3|11983.3|12
1653018300000|2022-05-20 03:45:00|11985.2|11983.2|11984.5|11982.5|11985.4|11983.4|11984.3|11982.3|4
1653018310000|2022-05-20 03:45:10|11984.9|11982.9|11985.7|11983.7|11986|11984|11984.9|11982.9|6
1653018320000|2022-05-20 03:45:20|11985.2|11983.2|11986.3|11984.3|11986.3|11984.3|11985|11983|1
1653018330000|2022-05-20 03:45:30|11986.2|11984.2|11986.3|11984.3|11986.3|11984.3|11985.5|11983.5|2
1653018340000|2022-05-20 03:45:40|11986.5|11984.5|11988.2|11986.2|11988.2|11986.2|11986.5|11984.5|7
1653018350000|2022-05-20 03:45:50|11988.3|11986.3|11989|11987|11989|11987|11988.3|11986.3|1
1653018360000|2022-05-20 03:46:00|11988.9|11986.9|11987.9|11985.9|11989.2|11987.2|11987.3|11985.3|15
1653018370000|2022-05-20 03:46:10|11987.8|11985.8|11987.7|11985.7|11988.3|11986.3|11987.5|11985.5|1
1653018380000|2022-05-20 03:46:20|11987.5|11985.5|11986.3|11984.3|11987.5|11985.5|11986|11984|4
1653018390000|2022-05-20 03:46:30|11987.2|11985.2|11987.3|11985.3|11987.4|11985.4|11987.2|11985.2|4
1653018400000|2022-05-20 03:46:40|11987.4|11985.4|11988.2|11986.2|11988.4|11986.4|11987.3|11985.3|5
1653018410000|2022-05-20 03:46:50|11987.8|11985.8|11988.9|11986.9|11989|11987|11987.7|11985.7|9
1653018420000|2022-05-20 03:47:00|11989|11987|11988.4|11986.4|11989|11987|11987.4|11985.4|13
1653018430000|2022-05-20 03:47:10|11988.3|11986.3|11987.2|11985.2|11988.4|11986.4|11987.2|11985.2|2
1653018440000|2022-05-20 03:47:20|11987.3|11985.3|11986.3|11984.3|11987.8|11985.8|11986.3|11984.3|1
1653018450000|2022-05-20 03:47:30|11986.8|11984.8|11988.3|11986.3|11988.7|11986.7|11986.7|11984.7|7
1653018460000|2022-05-20 03:47:40|11988.4|11986.4|11988.5|11986.5|11989.7|11987.7|11988.4|11986.4|10
1653018470000|2022-05-20 03:47:50|11988.7|11986.7|11987.7|11985.7|11989.8|11987.8|11986.5|11984.5|27
1653018480000|2022-05-20 03:48:00|11987.8|11985.8|11987.8|11985.8|11987.9|11985.9|11986.7|11984.7|2
1653018490000|2022-05-20 03:48:10|11987.9|11985.9|11987.7|11985.7|11988.4|11986.4|11987.2|11985.2|4
1653018500000|2022-05-20 03:48:20|11987.8|11985.8|11985.5|11983.5|11988.5|11986.5|11985.4|11983.4|19
1653018510000|2022-05-20 03:48:30|11982.9|11980.9|11985.3|11983.3|11985.5|11983.5|11982.9|11980.9|88
1653018520000|2022-05-20 03:48:40|11985.2|11983.2|11985.2|11983.2|11985.8|11983.8|11984.8|11982.8|3
1653018530000|2022-05-20 03:48:50|11984.9|11982.9|11983|11981|11984.9|11982.9|11983|11981|10
1653018540000|2022-05-20 03:49:00|11982.8|11980.8|11985.3|11983.3|11985.3|11983.3|11982.8|11980.8|9
1653018550000|2022-05-20 03:49:10|11985.4|11983.4|11985|11983|11985.5|11983.5|11983.9|11981.9|14
1653018560000|2022-05-20 03:49:20|11985.2|11983.2|11984.7|11982.7|11985.4|11983.4|11984.7|11982.7|1
1653018570000|2022-05-20 03:49:30|11984.5|11982.5|11984.4|11982.4|11984.8|11982.8|11984.3|11982.3|1
1653018580000|2022-05-20 03:49:40|11983.3|11981.3|11983.2|11981.2|11983.4|11981.4|11982|11980|7
1653018590000|2022-05-20 03:49:50|11983.3|11981.3|11982.4|11980.4|11983.8|11981.8|11982.4|11980.4|4
1653018600000|2022-05-20 03:50:00|11982.3|11980.3|11978.8|11976.8|11982.3|11980.3|11978.7|11976.7|20
1653018610000|2022-05-20 03:50:10|11979.5|11977.5|11980.9|11978.9|11981.2|11979.2|11978.4|11976.4|27
1653018620000|2022-05-20 03:50:20|11981|11979|11983.3|11981.3|11983.8|11981.8|11980.9|11978.9|17
1653018630000|2022-05-20 03:50:30|11983.2|11981.2|11982.7|11980.7|11983.4|11981.4|11982|11980|4
1653018640000|2022-05-20 03:50:40|11982.8|11980.8|11983|11981|11983.7|11981.7|11981.5|11979.5|23
1653018650000|2022-05-20 03:50:50|11983.2|11981.2|11983.8|11981.8|11983.8|11981.8|11983|11981|4
1653018660000|2022-05-20 03:51:00|11983.7|11981.7|11984.4|11982.4|11985.2|11983.2|11983.7|11981.7|6
1653018670000|2022-05-20 03:51:10|11983.3|11981.3|11982.8|11980.8|11983.8|11981.8|11982|11980|2
1653018680000|2022-05-20 03:51:20|11983|11981|11980.8|11978.8|11983|11981|11980.7|11978.7|9
1653018690000|2022-05-20 03:51:30|11981|11979|11980.3|11978.3|11981.5|11979.5|11980.2|11978.2|8
1653018700000|2022-05-20 03:51:40|11980.4|11978.4|11981.9|11979.9|11982|11980|11980.4|11978.4|8
1653018710000|2022-05-20 03:51:50|11981.8|11979.8|11981.3|11979.3|11981.9|11979.9|11980.8|11978.8|11
1653018720000|2022-05-20 03:52:00|11981.2|11979.2|11982.7|11980.7|11983.7|11981.7|11980.7|11978.7|12
1653018730000|2022-05-20 03:52:10|11982.4|11980.4|11980.7|11978.7|11983.3|11981.3|11980.3|11978.3|8
1653018740000|2022-05-20 03:52:20|11980.5|11978.5|11978.4|11976.4|11980.5|11978.5|11978.4|11976.4|55
1653018750000|2022-05-20 03:52:30|11978.3|11976.3|11976.8|11974.8|11978.3|11976.3|11976.2|11974.2|38
1653018760000|2022-05-20 03:52:40|11976.9|11974.9|11977.7|11975.7|11977.9|11975.9|11976.9|11974.9|18
1653018770000|2022-05-20 03:52:50|11977.8|11975.8|11976.9|11974.9|11977.9|11975.9|11976.4|11974.4|6
1653018780000|2022-05-20 03:53:00|11977.2|11975.2|11977.8|11975.8|11977.8|11975.8|11976.8|11974.8|21
1653018790000|2022-05-20 03:53:10|11978.2|11976.2|11976|11974|11978.2|11976.2|11976|11974|24
1653018800000|2022-05-20 03:53:20|11974.9|11972.9|11972.8|11970.8|11976.5|11974.5|11972.8|11970.8|20
1653018810000|2022-05-20 03:53:30|11972.7|11970.7|11971.5|11969.5|11973.5|11971.5|11970|11968|43
1653018820000|2022-05-20 03:53:40|11972|11970|11972.5|11970.5|11974.4|11972.4|11972|11970|20
1653018830000|2022-05-20 03:53:50|11972.7|11970.7|11974.3|11972.3|11974.7|11972.7|11972.7|11970.7|8
1653018840000|2022-05-20 03:54:00|11975.7|11973.7|11973.4|11971.4|11975.9|11973.9|11973.4|11971.4|23
1653018850000|2022-05-20 03:54:10|11973.5|11971.5|11974.4|11972.4|11974.8|11972.8|11973.3|11971.3|3
1653018860000|2022-05-20 03:54:20|11974.3|11972.3|11972.2|11970.2|11974.8|11972.8|11972.2|11970.2|7
1653018870000|2022-05-20 03:54:30|11972|11970|11974.9|11972.9|11974.9|11972.9|11971.2|11969.2|19
1653018880000|2022-05-20 03:54:40|11974.8|11972.8|11975.3|11973.3|11975.5|11973.5|11974.5|11972.5|4
1653018890000|2022-05-20 03:54:50|11975.4|11973.4|11976.7|11974.7|11977.4|11975.4|11975.4|11973.4|14
1653018900000|2022-05-20 03:55:00|11977.5|11975.5|11977.7|11975.7|11979.3|11977.3|11977.5|11975.5|15
1653018910000|2022-05-20 03:55:10|11977.8|11975.8|11977|11975|11978|11976|11976.9|11974.9|7
1653018920000|2022-05-20 03:55:20|11976.9|11974.9|11979.3|11977.3|11980.2|11978.2|11976.8|11974.8|19
1653018930000|2022-05-20 03:55:30|11979.4|11977.4|11978.9|11976.9|11979.8|11977.8|11978.7|11976.7|1
1653018940000|2022-05-20 03:55:40|11978.8|11976.8|11978.8|11976.8|11978.9|11976.9|11978.5|11976.5|2
1653018950000|2022-05-20 03:55:50|11979|11977|11977.5|11975.5|11980.3|11978.3|11977.5|11975.5|18
1653018960000|2022-05-20 03:56:00|11977.4|11975.4|11976.8|11974.8|11977.5|11975.5|11976.5|11974.5|3
1653018970000|2022-05-20 03:56:10|11977.3|11975.3|11976.8|11974.8|11978.4|11976.4|11976.7|11974.7|7
1653018980000|2022-05-20 03:56:20|11977|11975|11976.3|11974.3|11977.4|11975.4|11975.5|11973.5|12
1653018990000|2022-05-20 03:56:30|11976.2|11974.2|11975.8|11973.8|11976.2|11974.2|11975.5|11973.5|7
1653019000000|2022-05-20 03:56:40|11975.7|11973.7|11975.9|11973.9|11976.2|11974.2|11975.5|11973.5|2
1653019010000|2022-05-20 03:56:50|11976.2|11974.2|11976|11974|11976.2|11974.2|11975.9|11973.9|0
1653019020000|2022-05-20 03:57:00|11976.2|11974.2|11976.4|11974.4|11976.7|11974.7|11975.8|11973.8|2
1653019030000|2022-05-20 03:57:10|11976.9|11974.9|11977.7|11975.7|11977.7|11975.7|11976.9|11974.9|1
1653019040000|2022-05-20 03:57:20|11977.8|11975.8|11977.4|11975.4|11978.3|11976.3|11976.2|11974.2|16
1653019050000|2022-05-20 03:57:30|11977.3|11975.3|11976.8|11974.8|11977.7|11975.7|11976.8|11974.8|4
1653019060000|2022-05-20 03:57:40|11976.9|11974.9|11976.8|11974.8|11977|11975|11976.7|11974.7|2
1653019070000|2022-05-20 03:57:50|11977.4|11975.4|11977.5|11975.5|11977.5|11975.5|11977.4|11975.4|5
1653019080000|2022-05-20 03:58:00|11978.5|11976.5|11976.8|11974.8|11978.7|11976.7|11976.8|11974.8|7
1653019090000|2022-05-20 03:58:10|11976.7|11974.7|11976.4|11974.4|11976.9|11974.9|11976.2|11974.2|5
1653019100000|2022-05-20 03:58:20|11976.7|11974.7|11976.9|11974.9|11976.9|11974.9|11976.5|11974.5|4
1653019110000|2022-05-20 03:58:30|11976.8|11974.8|11977.4|11975.4|11977.4|11975.4|11976.7|11974.7|3
1653019120000|2022-05-20 03:58:40|11977.5|11975.5|11976.7|11974.7|11978.7|11976.7|11976.7|11974.7|29
1653019130000|2022-05-20 03:58:50|11976.8|11974.8|11980.7|11978.7|11981|11979|11976.7|11974.7|88
1653019140000|2022-05-20 03:59:00|11980.5|11978.5|11980.9|11978.9|11981|11979|11979.8|11977.8|13
1653019150000|2022-05-20 03:59:10|11980.8|11978.8|11978.8|11976.8|11981|11979|11978.4|11976.4|10
1653019160000|2022-05-20 03:59:20|11978.9|11976.9|11979.5|11977.5|11979.5|11977.5|11977.5|11975.5|13
1653019170000|2022-05-20 03:59:30|11979.9|11977.9|11980.9|11978.9|11981|11979|11979.4|11977.4|5
1653019180000|2022-05-20 03:59:40|11981.2|11979.2|11980.8|11978.8|11981.2|11979.2|11979.9|11977.9|13
1653019190000|2022-05-20 03:59:50|11980.7|11978.7|11979|11977|11980.7|11978.7|11978.7|11976.7|26
1653019200000|2022-05-20 04:00:00|11978.9|11976.9|11976.5|11974.5|11979|11977|11976.4|11974.4|10
1653019210000|2022-05-20 04:00:10|11975.8|11973.8|11976|11974|11976.7|11974.7|11975.5|11973.5|7
1653019220000|2022-05-20 04:00:20|11977.3|11975.3|11979.2|11977.2|11980.2|11978.2|11977.3|11975.3|12
1653019230000|2022-05-20 04:00:30|11978.7|11976.7|11979.3|11977.3|11979.5|11977.5|11978.4|11976.4|12
1653019240000|2022-05-20 04:00:40|11979.2|11977.2|11980.5|11978.5|11980.5|11978.5|11978.7|11976.7|6
1653019250000|2022-05-20 04:00:50|11980.7|11978.7|11979.9|11977.9|11980.7|11978.7|11979.8|11977.8|1
1653019260000|2022-05-20 04:01:00|11979.8|11977.8|11976.8|11974.8|11980.2|11978.2|11976.8|11974.8|13
1653019270000|2022-05-20 04:01:10|11977|11975|11976.3|11974.3|11977.5|11975.5|11975.4|11973.4|10
1653019280000|2022-05-20 04:01:20|11976.2|11974.2|11977.9|11975.9|11977.9|11975.9|11976.2|11974.2|36
1653019290000|2022-05-20 04:01:30|11978.2|11976.2|11975.9|11973.9|11978.4|11976.4|11975.8|11973.8|37
1653019300000|2022-05-20 04:01:40|11975.8|11973.8|11977.5|11975.5|11977.5|11975.5|11975.3|11973.3|7
1653019310000|2022-05-20 04:01:50|11977.7|11975.7|11977.8|11975.8|11977.9|11975.9|11977|11975|2
1653019320000|2022-05-20 04:02:00|11976.9|11974.9|11976.9|11974.9|11977.5|11975.5|11976.7|11974.7|8
1653019330000|2022-05-20 04:02:10|11976.3|11974.3|11976.5|11974.5|11976.9|11974.9|11975.7|11973.7|7
1653019340000|2022-05-20 04:02:20|11976.4|11974.4|11975.7|11973.7|11976.5|11974.5|11975.5|11973.5|3
1653019350000|2022-05-20 04:02:30|11975.8|11973.8|11978.8|11976.8|11978.8|11976.8|11975.8|11973.8|19
1653019360000|2022-05-20 04:02:40|11978.3|11976.3|11977.3|11975.3|11978.7|11976.7|11977.3|11975.3|17
1653019370000|2022-05-20 04:02:50|11977.2|11975.2|11977.9|11975.9|11978.4|11976.4|11977.2|11975.2|5
1653019380000|2022-05-20 04:03:00|11978|11976|11978.8|11976.8|11978.9|11976.9|11977.9|11975.9|1
1653019390000|2022-05-20 04:03:10|11978.9|11976.9|11981.4|11979.4|11981.4|11979.4|11978.7|11976.7|9
1653019400000|2022-05-20 04:03:20|11981.5|11979.5|11983|11981|11983.3|11981.3|11981.5|11979.5|13
1653019410000|2022-05-20 04:03:30|11983.2|11981.2|11981.5|11979.5|11983.7|11981.7|11981.3|11979.3|28
1653019420000|2022-05-20 04:03:40|11981.7|11979.7|11983.5|11981.5|11983.5|11981.5|11980.7|11978.7|36
1653019430000|2022-05-20 04:03:50|11983.4|11981.4|11985|11983|11985.2|11983.2|11982.4|11980.4|23
1653019440000|2022-05-20 04:04:00|11985.7|11983.7|11987.5|11985.5|11987.8|11985.8|11984.2|11982.2|44
1653019450000|2022-05-20 04:04:10|11987.2|11985.2|11986.4|11984.4|11987.4|11985.4|11986|11984|10
1653019460000|2022-05-20 04:04:20|11986.5|11984.5|11985.5|11983.5|11986.8|11984.8|11985.3|11983.3|9
1653019470000|2022-05-20 04:04:30|11985.7|11983.7|11985.8|11983.8|11985.9|11983.9|11985.5|11983.5|1
1653019480000|2022-05-20 04:04:40|11985.7|11983.7|11985.7|11983.7|11985.8|11983.8|11985.5|11983.5|7
1653019490000|2022-05-20 04:04:50|11985.8|11983.8|11985.8|11983.8|11986.5|11984.5|11985.8|11983.8|5
1653019500000|2022-05-20 04:05:00|11985.7|11983.7|11986.3|11984.3|11986.3|11984.3|11985.3|11983.3|8
1653019510000|2022-05-20 04:05:10|11986.5|11984.5|11988|11986|11988|11986|11986.5|11984.5|13
1653019520000|2022-05-20 04:05:20|11987.9|11985.9|11986.5|11984.5|11987.9|11985.9|11985.5|11983.5|20
1653019530000|2022-05-20 04:05:30|11986.7|11984.7|11988.8|11986.8|11988.9|11986.9|11986.5|11984.5|17
1653019540000|2022-05-20 04:05:40|11988.9|11986.9|11986.8|11984.8|11988.9|11986.9|11986.2|11984.2|11
1653019550000|2022-05-20 04:05:50|11987.3|11985.3|11987|11985|11987.4|11985.4|11986.4|11984.4|8
1653019560000|2022-05-20 04:06:00|11987.2|11985.2|11989.8|11987.8|11990.5|11988.5|11986.5|11984.5|35
1653019570000|2022-05-20 04:06:10|11989.7|11987.7|11989|11987|11989.8|11987.8|11989|11987|3
1653019580000|2022-05-20 04:06:20|11989.3|11987.3|11988.4|11986.4|11989.4|11987.4|11987.4|11985.4|16
1653019590000|2022-05-20 04:06:30|11988.7|11986.7|11991.2|11989.2|11991.2|11989.2|11988.5|11986.5|14
1653019600000|2022-05-20 04:06:40|11991|11989|11990.5|11988.5|11991.7|11989.7|11988.8|11986.8|24
1653019610000|2022-05-20 04:06:50|11991.2|11989.2|11990.4|11988.4|11991.3|11989.3|11990.2|11988.2|9
1653019620000|2022-05-20 04:07:00|11990.5|11988.5|11989.5|11987.5|11990.5|11988.5|11989.3|11987.3|5
1653019630000|2022-05-20 04:07:10|11989.4|11987.4|11987.5|11985.5|11989.4|11987.4|11986.9|11984.9|19
1653019640000|2022-05-20 04:07:20|11987.8|11985.8|11988.9|11986.9|11989|11987|11987.2|11985.2|21
1653019650000|2022-05-20 04:07:30|11988.8|11986.8|11989.3|11987.3|11989.7|11987.7|11987.9|11985.9|21
1653019660000|2022-05-20 04:07:40|11989.2|11987.2|11988.2|11986.2|11989.2|11987.2|11988.2|11986.2|2
1653019670000|2022-05-20 04:07:50|11988.3|11986.3|11988.3|11986.3|11988.4|11986.4|11988|11986|1
1653019680000|2022-05-20 04:08:00|11988.2|11986.2|11986.8|11984.8|11988.3|11986.3|11986.7|11984.7|8
1653019690000|2022-05-20 04:08:10|11986.9|11984.9|11986.5|11984.5|11987.8|11985.8|11986.5|11984.5|8
1653019700000|2022-05-20 04:08:20|11986|11984|11991.2|11989.2|11991.3|11989.3|11985.3|11983.3|73
1653019710000|2022-05-20 04:08:30|11991.3|11989.3|11989.3|11987.3|11991.4|11989.4|11989.3|11987.3|23
1653019720000|2022-05-20 04:08:40|11989.2|11987.2|11988.5|11986.5|11989.2|11987.2|11988.5|11986.5|6
1653019730000|2022-05-20 04:08:50|11988.9|11986.9|11990|11988|11990.4|11988.4|11988.8|11986.8|18
1653019740000|2022-05-20 04:09:00|11989.8|11987.8|11992.5|11990.5|11992.5|11990.5|11989.3|11987.3|43
1653019750000|2022-05-20 04:09:10|11992.3|11990.3|11990.7|11988.7|11992.7|11990.7|11990.7|11988.7|10
1653019760000|2022-05-20 04:09:20|11990.8|11988.8|11992.4|11990.4|11992.5|11990.5|11990.2|11988.2|20
1653019770000|2022-05-20 04:09:30|11992.5|11990.5|11993|11991|11994.8|11992.8|11991.4|11989.4|37
1653019780000|2022-05-20 04:09:40|11992.9|11990.9|11990.9|11988.9|11992.9|11990.9|11990.3|11988.3|14
1653019790000|2022-05-20 04:09:50|11990.7|11988.7|11991|11989|11992.5|11990.5|11990.7|11988.7|27
1653019800000|2022-05-20 04:10:00|11990.9|11988.9|11991.2|11989.2|11991.8|11989.8|11990.8|11988.8|24
1653019810000|2022-05-20 04:10:10|11991.5|11989.5|11993|11991|11993|11991|11991.5|11989.5|3
1653019820000|2022-05-20 04:10:20|11993.2|11991.2|11993.2|11991.2|11994.5|11992.5|11993|11991|29
1653019830000|2022-05-20 04:10:30|11992.3|11990.3|11995.4|11993.4|11995.5|11993.5|11992.3|11990.3|60
1653019840000|2022-05-20 04:10:40|11995.3|11993.3|11993.3|11991.3|11995.3|11993.3|11993.3|11991.3|12
1653019850000|2022-05-20 04:10:50|11993.4|11991.4|11992.7|11990.7|11993.7|11991.7|11992.4|11990.4|11
1653019860000|2022-05-20 04:11:00|11992.8|11990.8|11995.8|11993.8|11995.9|11993.9|11992.8|11990.8|9
1653019870000|2022-05-20 04:11:10|11995.7|11993.7|11996|11994|11996.9|11994.9|11995.2|11993.2|18
1653019880000|2022-05-20 04:11:20|11995.9|11993.9|11995.7|11993.7|11996.2|11994.2|11993.9|11991.9|22
1653019890000|2022-05-20 04:11:30|11995.8|11993.8|11998.7|11996.7|11998.8|11996.8|11995.8|11993.8|53
1653019900000|2022-05-20 04:11:40|11998.8|11996.8|12000.5|11998.5|12000.7|11998.7|11998.5|11996.5|33
1653019910000|2022-05-20 04:11:50|12000.4|11998.4|12000.2|11998.2|12003|12001|12000.2|11998.2|79
1653019920000|2022-05-20 04:12:00|12000|11998|11998.2|11996.2|12000.5|11998.5|11997.7|11995.7|60
1653019930000|2022-05-20 04:12:10|11998|11996|11998.2|11996.2|11998.4|11996.4|11997.7|11995.7|4
1653019940000|2022-05-20 04:12:20|11998|11996|11998.5|11996.5|11999.2|11997.2|11997.7|11995.7|8
1653019950000|2022-05-20 04:12:30|11998.8|11996.8|11998.2|11996.2|11999.5|11997.5|11998.2|11996.2|7
1653019960000|2022-05-20 04:12:40|11998.3|11996.3|11998.5|11996.5|11998.8|11996.8|11997.9|11995.9|2
1653019970000|2022-05-20 04:12:50|11998.4|11996.4|11997.3|11995.3|11998.4|11996.4|11996.7|11994.7|62
1653019980000|2022-05-20 04:13:00|11997.2|11995.2|11997.5|11995.5|11998|11996|11997|11995|15
1653019990000|2022-05-20 04:13:10|11997.7|11995.7|11995.5|11993.5|11998|11996|11994.8|11992.8|38
1653020000000|2022-05-20 04:13:20|11995.7|11993.7|11996|11994|11996.5|11994.5|11995.4|11993.4|8
1653020010000|2022-05-20 04:13:30|11995.9|11993.9|11996.7|11994.7|11996.9|11994.9|11995.7|11993.7|12
1653020020000|2022-05-20 04:13:40|11996.5|11994.5|11995.3|11993.3|11996.5|11994.5|11995.3|11993.3|13
1653020030000|2022-05-20 04:13:50|11995.5|11993.5|11993.7|11991.7|11995.5|11993.5|11993.2|11991.2|6
1653020040000|2022-05-20 04:14:00|11993.8|11991.8|11993.4|11991.4|11995.3|11993.3|11993.4|11991.4|9
1653020050000|2022-05-20 04:14:10|11993.5|11991.5|11995.9|11993.9|11995.9|11993.9|11993.5|11991.5|11
1653020060000|2022-05-20 04:14:20|11996|11994|11995.8|11993.8|11996.2|11994.2|11995.2|11993.2|7
1653020070000|2022-05-20 04:14:30|11995.5|11993.5|11995.3|11993.3|11995.5|11993.5|11994.8|11992.8|4
1653020080000|2022-05-20 04:14:40|11995.2|11993.2|11993.8|11991.8|11995.2|11993.2|11993.8|11991.8|4
1653020090000|2022-05-20 04:14:50|11993.9|11991.9|11994.2|11992.2|11994.5|11992.5|11993.8|11991.8|1
1653020100000|2022-05-20 04:15:00|11994|11992|11995.7|11993.7|11996.8|11994.8|11993.7|11991.7|26
1653020110000|2022-05-20 04:15:10|11995.8|11993.8|11997.7|11995.7|11997.7|11995.7|11995.8|11993.8|5
1653020120000|2022-05-20 04:15:20|11996.9|11994.9|11995.5|11993.5|11996.9|11994.9|11994.8|11992.8|77
1653020130000|2022-05-20 04:15:30|11995.4|11993.4|11996|11994|11996.3|11994.3|11995.3|11993.3|11
1653020140000|2022-05-20 04:15:40|11996.2|11994.2|11995.9|11993.9|11996.2|11994.2|11995.8|11993.8|3
1653020150000|2022-05-20 04:15:50|11995.3|11993.3|11994.9|11992.9|11995.4|11993.4|11994.9|11992.9|2
1653020160000|2022-05-20 04:16:00|11994.5|11992.5|11992.9|11990.9|11995.2|11993.2|11992.4|11990.4|8
1653020170000|2022-05-20 04:16:10|11992.8|11990.8|11992.5|11990.5|11994|11992|11992|11990|29
1653020180000|2022-05-20 04:16:20|11992.4|11990.4|11992.2|11990.2|11992.9|11990.9|11990.8|11988.8|8
1653020190000|2022-05-20 04:16:30|11992|11990|11993.3|11991.3|11993.7|11991.7|11991.4|11989.4|22
1653020200000|2022-05-20 04:16:40|11993.2|11991.2|11993|11991|11993.3|11991.3|11991.2|11989.2|8
1653020210000|2022-05-20 04:16:50|11993.3|11991.3|11995.8|11993.8|11995.8|11993.8|11992.9|11990.9|29
1653020220000|2022-05-20 04:17:00|11995.7|11993.7|11995.3|11993.3|11995.7|11993.7|11994.5|11992.5|6
1653020230000|2022-05-20 04:17:10|11995.2|11993.2|11997.2|11995.2|11997.2|11995.2|11994.7|11992.7|17
1653020240000|2022-05-20 04:17:20|11997.3|11995.3|11997.4|11995.4|11998.4|11996.4|11997.3|11995.3|8
1653020250000|2022-05-20 04:17:30|11997.7|11995.7|11999.3|11997.3|11999.5|11997.5|11996.8|11994.8|16
1653020260000|2022-05-20 04:17:40|11999.4|11997.4|12000.9|11998.9|12001.2|11999.2|11998|11996|48
1653020270000|2022-05-20 04:17:50|12000.7|11998.7|11999.2|11997.2|12001.2|11999.2|11999.2|11997.2|18
1653020280000|2022-05-20 04:18:00|11999|11997|11998.4|11996.4|11999|11997|11997.7|11995.7|7
1653020290000|2022-05-20 04:18:10|11998.8|11996.8|11998.2|11996.2|11998.8|11996.8|11998.2|11996.2|4
1653020300000|2022-05-20 04:18:20|11998|11996|11998.5|11996.5|11998.5|11996.5|11998|11996|3
1653020310000|2022-05-20 04:18:30|11998.4|11996.4|11998.5|11996.5|11998.5|11996.5|11997.5|11995.5|22
1653020320000|2022-05-20 04:18:40|11998.4|11996.4|11997.5|11995.5|11998.4|11996.4|11996.8|11994.8|12
1653020330000|2022-05-20 04:18:50|11997.4|11995.4|11997.8|11995.8|11998.5|11996.5|11996.7|11994.7|8
1653020340000|2022-05-20 04:19:00|11997.7|11995.7|11995.3|11993.3|11997.8|11995.8|11995.3|11993.3|14
1653020350000|2022-05-20 04:19:10|11995.5|11993.5|11997|11995|11997.4|11995.4|11995.5|11993.5|3
1653020360000|2022-05-20 04:19:20|11996.9|11994.9|11998.3|11996.3|11998.4|11996.4|11996.3|11994.3|40
1653020370000|2022-05-20 04:19:30|11998.4|11996.4|11998.7|11996.7|11998.7|11996.7|11997.7|11995.7|15
1653020380000|2022-05-20 04:19:40|11998.5|11996.5|12000.4|11998.4|12000.8|11998.8|11998.4|11996.4|39
1653020390000|2022-05-20 04:19:50|12000.3|11998.3|12000.2|11998.2|12000.5|11998.5|12000.2|11998.2|5
1653020400000|2022-05-20 04:20:00|12000|11998|11999.2|11997.2|12000.3|11998.3|11998.8|11996.8|13
1653020410000|2022-05-20 04:20:10|11999.3|11997.3|11998.5|11996.5|11999.8|11997.8|11998.5|11996.5|3
1653020420000|2022-05-20 04:20:20|11997.2|11995.2|11997.8|11995.8|11998.3|11996.3|11997.2|11995.2|6
1653020430000|2022-05-20 04:20:30|11997.7|11995.7|11997.7|11995.7|11998.4|11996.4|11997.2|11995.2|9
1653020440000|2022-05-20 04:20:40|11997.8|11995.8|11997.3|11995.3|11998.3|11996.3|11996.8|11994.8|3
1653020450000|2022-05-20 04:20:50|11997.2|11995.2|11997.8|11995.8|11998.4|11996.4|11997.2|11995.2|2
1653020460000|2022-05-20 04:21:00|11997.7|11995.7|11997.5|11995.5|11997.8|11995.8|11997.5|11995.5|2
1653020470000|2022-05-20 04:21:10|11997.2|11995.2|11996.3|11994.3|11997.3|11995.3|11996.2|11994.2|7
1653020480000|2022-05-20 04:21:20|11995.9|11993.9|11996.5|11994.5|11996.9|11994.9|11995.9|11993.9|8
1653020490000|2022-05-20 04:21:30|11996.7|11994.7|11997.3|11995.3|11997.3|11995.3|11996.4|11994.4|7
1653020500000|2022-05-20 04:21:40|11997|11995|11996.3|11994.3|11997.2|11995.2|11996.2|11994.2|3
1653020510000|2022-05-20 04:21:50|11995.9|11993.9|11996.2|11994.2|11996.4|11994.4|11995.5|11993.5|4
1653020520000|2022-05-20 04:22:00|11995.5|11993.5|11994.9|11992.9|11995.9|11993.9|11994.9|11992.9|8
1653020530000|2022-05-20 04:22:10|11994.8|11992.8|11994.4|11992.4|11994.8|11992.8|11994.3|11992.3|11
1653020540000|2022-05-20 04:22:20|11994|11992|11994.9|11992.9|11995|11993|11993.7|11991.7|30
1653020550000|2022-05-20 04:22:30|11995|11993|11995.3|11993.3|11995.4|11993.4|11994.8|11992.8|12
1653020560000|2022-05-20 04:22:40|11995.5|11993.5|11996.8|11994.8|11996.8|11994.8|11995.5|11993.5|3
1653020570000|2022-05-20 04:22:50|11996.9|11994.9|11998.3|11996.3|11999.2|11997.2|11996.4|11994.4|23
1653020580000|2022-05-20 04:23:00|11998.8|11996.8|11997.5|11995.5|11999.3|11997.3|11997.3|11995.3|12
1653020590000|2022-05-20 04:23:10|11997.4|11995.4|11997.7|11995.7|11997.7|11995.7|11996.3|11994.3|23
1653020600000|2022-05-20 04:23:20|11997.5|11995.5|11998.5|11996.5|11998.9|11996.9|11997.4|11995.4|16
1653020610000|2022-05-20 04:23:30|11998.4|11996.4|11997.7|11995.7|11998.4|11996.4|11997.7|11995.7|2
1653020620000|2022-05-20 04:23:40|11998.2|11996.2|11997.4|11995.4|11998.2|11996.2|11997.4|11995.4|1
1653020630000|2022-05-20 04:23:50|11997.3|11995.3|11996.4|11994.4|11997.3|11995.3|11996.4|11994.4|1
1653020640000|2022-05-20 04:24:00|11996.3|11994.3|11997.7|11995.7|11997.7|11995.7|11995.9|11993.9|27
1653020650000|2022-05-20 04:24:10|11997.8|11995.8|11997|11995|11998.5|11996.5|11997|11995|5
1653020660000|2022-05-20 04:24:20|11997.3|11995.3|11997.3|11995.3|11997.4|11995.4|11996.3|11994.3|8
1653020670000|2022-05-20 04:24:30|11997.4|11995.4|11998.3|11996.3|11998.3|11996.3|11997.4|11995.4|0
1653020680000|2022-05-20 04:24:40|11998.4|11996.4|12002.7|12000.7|12002.7|12000.7|11998.4|11996.4|25
1653020690000|2022-05-20 04:24:50|12002.5|12000.5|12001.8|11999.8|12002.5|12000.5|12001.7|11999.7|3
1653020700000|2022-05-20 04:25:00|12002|12000|12002.3|12000.3|12003.9|12001.9|12001.8|11999.8|19
1653020710000|2022-05-20 04:25:10|12002.4|12000.4|12003.4|12001.4|12003.4|12001.4|12002.3|12000.3|3
1653020720000|2022-05-20 04:25:20|12003.8|12001.8|12009.3|12007.3|12010.9|12008.9|12003.3|12001.3|161
1653020730000|2022-05-20 04:25:30|12009.2|12007.2|12007.8|12005.8|12009.4|12007.4|12006.2|12004.2|19
1653020740000|2022-05-20 04:25:40|12007.9|12005.9|12007|12005|12008.5|12006.5|12006.9|12004.9|11
1653020750000|2022-05-20 04:25:50|12006.9|12004.9|12006.2|12004.2|12007|12005|12005.7|12003.7|10
1653020760000|2022-05-20 04:26:00|12006|12004|12010.8|12008.8|12011.4|12009.4|12005.4|12003.4|20
1653020770000|2022-05-20 04:26:10|12010.7|12008.7|12012|12010|12012.3|12010.3|12010.4|12008.4|21
1653020780000|2022-05-20 04:26:20|12012.2|12010.2|12011.2|12009.2|12012.9|12010.9|12010.9|12008.9|23
1653020790000|2022-05-20 04:26:30|12011.3|12009.3|12009.5|12007.5|12011.4|12009.4|12009.2|12007.2|8
1653020800000|2022-05-20 04:26:40|12009.4|12007.4|12009|12007|12009.5|12007.5|12007.7|12005.7|9
1653020810000|2022-05-20 04:26:50|12008.8|12006.8|12012.7|12010.7|12012.7|12010.7|12008.8|12006.8|5
1653020820000|2022-05-20 04:27:00|12013.2|12011.2|12011.4|12009.4|12013.2|12011.2|12011.4|12009.4|7
1653020830000|2022-05-20 04:27:10|12011.5|12009.5|12011.8|12009.8|12013.2|12011.2|12010.9|12008.9|38
1653020840000|2022-05-20 04:27:20|12011.3|12009.3|12012.9|12010.9|12013.4|12011.4|12010.7|12008.7|10
1653020850000|2022-05-20 04:27:30|12012.8|12010.8|12010.4|12008.4|12013|12011|12010.4|12008.4|8
1653020860000|2022-05-20 04:27:40|12009.5|12007.5|12009.4|12007.4|12010.2|12008.2|12009|12007|6
1653020870000|2022-05-20 04:27:50|12010.4|12008.4|12011.5|12009.5|12011.7|12009.7|12010.4|12008.4|14
1653020880000|2022-05-20 04:28:00|12010.5|12008.5|12011.8|12009.8|12011.9|12009.9|12010.5|12008.5|9
1653020890000|2022-05-20 04:28:10|12011.4|12009.4|12010.3|12008.3|12012.2|12010.2|12010.3|12008.3|4
1653020900000|2022-05-20 04:28:20|12010.2|12008.2|12010.3|12008.3|12010.9|12008.9|12009.8|12007.8|2
1653020910000|2022-05-20 04:28:30|12010.2|12008.2|12010.5|12008.5|12010.8|12008.8|12010.2|12008.2|4
1653020920000|2022-05-20 04:28:40|12010.3|12008.3|12011.3|12009.3|12011.3|12009.3|12010.2|12008.2|2
1653020930000|2022-05-20 04:28:50|12011.2|12009.2|12009.5|12007.5|12011.2|12009.2|12009.4|12007.4|6
1653020940000|2022-05-20 04:29:00|12009.8|12007.8|12008.2|12006.2|12009.8|12007.8|12007.4|12005.4|14
1653020950000|2022-05-20 04:29:10|12008.3|12006.3|12010.4|12008.4|12010.4|12008.4|12008.3|12006.3|3
1653020960000|2022-05-20 04:29:20|12010.7|12008.7|12010.8|12008.8|12010.8|12008.8|12010.2|12008.2|10
1653020970000|2022-05-20 04:29:30|12010.7|12008.7|12009.9|12007.9|12010.8|12008.8|12008.7|12006.7|8
1653020980000|2022-05-20 04:29:40|12010.2|12008.2|12008.8|12006.8|12011.2|12009.2|12008.7|12006.7|23
1653020990000|2022-05-20 04:29:50|12008.9|12006.9|12008.8|12006.8|12009.2|12007.2|12008.7|12006.7|6
1653021000000|2022-05-20 04:30:00|12008.5|12006.5|12007.4|12005.4|12009|12007|12007.4|12005.4|43
1653021010000|2022-05-20 04:30:10|12007.2|12005.2|12005.8|12003.8|12007.3|12005.3|12005.7|12003.7|6
1653021020000|2022-05-20 04:30:20|12006|12004|12005|12003|12006.2|12004.2|12004.2|12002.2|28
1653021030000|2022-05-20 04:30:30|12005.2|12003.2|12003.8|12001.8|12005.2|12003.2|12003.3|12001.3|14
1653021040000|2022-05-20 04:30:40|12003.9|12001.9|12005.2|12003.2|12005.2|12003.2|12003.4|12001.4|3
1653021050000|2022-05-20 04:30:50|12004.7|12002.7|12005.2|12003.2|12006|12004|12004.7|12002.7|9
1653021060000|2022-05-20 04:31:00|12005.4|12003.4|12004.4|12002.4|12005.4|12003.4|12004.3|12002.3|3
1653021070000|2022-05-20 04:31:10|12004.5|12002.5|12004|12002|12005.3|12003.3|12004|12002|18
1653021080000|2022-05-20 04:31:20|12004.2|12002.2|12004|12002|12004.5|12002.5|12003.5|12001.5|3
1653021090000|2022-05-20 04:31:30|12004.2|12002.2|12003.8|12001.8|12004.2|12002.2|12003.5|12001.5|2
1653021100000|2022-05-20 04:31:40|12003.7|12001.7|12003|12001|12003.7|12001.7|12002.5|12000.5|11
1653021110000|2022-05-20 04:31:50|12002.9|12000.9|12001.9|11999.9|12002.9|12000.9|12001.9|11999.9|5
1653021120000|2022-05-20 04:32:00|12002|12000|12002.7|12000.7|12003.2|12001.2|12001.8|11999.8|13
1653021130000|2022-05-20 04:32:10|12003|12001|12004.5|12002.5|12004.5|12002.5|12003|12001|41
1653021140000|2022-05-20 04:32:20|12004.9|12002.9|12003.8|12001.8|12004.9|12002.9|12003.2|12001.2|6
1653021150000|2022-05-20 04:32:30|12003.7|12001.7|12005.8|12003.8|12006|12004|12003.4|12001.4|29
1653021160000|2022-05-20 04:32:40|12005.7|12003.7|12005.5|12003.5|12005.7|12003.7|12004.5|12002.5|1
1653021170000|2022-05-20 04:32:50|12005.3|12003.3|12005.3|12003.3|12005.8|12003.8|12004.9|12002.9|8
1653021180000|2022-05-20 04:33:00|12005.5|12003.5|12004.5|12002.5|12005.5|12003.5|12004.5|12002.5|4
1653021190000|2022-05-20 04:33:10|12004.4|12002.4|12004.8|12002.8|12004.8|12002.8|12004|12002|4
1653021200000|2022-05-20 04:33:20|12004.5|12002.5|12003.4|12001.4|12004.8|12002.8|12003|12001|17
1653021210000|2022-05-20 04:33:30|12003.2|12001.2|12003|12001|12003.2|12001.2|12003|12001|0
1653021220000|2022-05-20 04:33:40|12002.5|12000.5|12001.8|11999.8|12002.9|12000.9|12001.7|11999.7|20
1653021230000|2022-05-20 04:33:50|12001.4|11999.4|12001.9|11999.9|12001.9|11999.9|12000.7|11998.7|10
1653021240000|2022-05-20 04:34:00|12002|12000|12001.7|11999.7|12003.7|12001.7|12001|11999|32
1653021250000|2022-05-20 04:34:10|12001.8|11999.8|12000|11998|12001.8|11999.8|12000|11998|11
1653021260000|2022-05-20 04:34:20|11999.9|11997.9|12000.4|11998.4|12000.5|11998.5|11999.9|11997.9|6
1653021270000|2022-05-20 04:34:30|12000.3|11998.3|12000.4|11998.4|12000.8|11998.8|11999.9|11997.9|5
1653021280000|2022-05-20 04:34:40|12000.5|11998.5|12002.4|12000.4|12002.4|12000.4|12000.3|11998.3|3
1653021290000|2022-05-20 04:34:50|12002.5|12000.5|12001.2|11999.2|12002.5|12000.5|12000.5|11998.5|13
1653021300000|2022-05-20 04:35:00|12000.8|11998.8|12000.8|11998.8|12001.3|11999.3|12000.5|11998.5|1
1653021310000|2022-05-20 04:35:10|12000.3|11998.3|12001.8|11999.8|12001.8|11999.8|11999.8|11997.8|7
1653021320000|2022-05-20 04:35:20|12001.9|11999.9|12001.8|11999.8|12002.3|12000.3|12000.9|11998.9|10
1653021330000|2022-05-20 04:35:30|12001.9|11999.9|12000.7|11998.7|12001.9|11999.9|12000.4|11998.4|10
1653021340000|2022-05-20 04:35:40|12000.8|11998.8|12000.9|11998.9|12001|11999|12000.7|11998.7|0
1653021350000|2022-05-20 04:35:50|12000.7|11998.7|12001.8|11999.8|12002.5|12000.5|12000.7|11998.7|19
1653021360000|2022-05-20 04:36:00|12001.9|11999.9|12001.7|11999.7|12002.2|12000.2|12001.3|11999.3|18
1653021370000|2022-05-20 04:36:10|12002.2|12000.2|12001.4|11999.4|12002.2|12000.2|12000.8|11998.8|15
1653021380000|2022-05-20 04:36:20|12001.5|11999.5|12003.7|12001.7|12003.7|12001.7|12001.5|11999.5|11
1653021390000|2022-05-20 04:36:30|12003.5|12001.5|12002.7|12000.7|12003.5|12001.5|12001.7|11999.7|2
1653021400000|2022-05-20 04:36:40|12002.8|12000.8|12003.9|12001.9|12004.5|12002.5|12002.8|12000.8|6
1653021410000|2022-05-20 04:36:50|12003.8|12001.8|12003.3|12001.3|12004.4|12002.4|12003.3|12001.3|9
1653021420000|2022-05-20 04:37:00|12003.7|12001.7|12004.7|12002.7|12004.7|12002.7|12003.2|12001.2|5
1653021430000|2022-05-20 04:37:10|12004.3|12002.3|12004.3|12002.3|12004.7|12002.7|12004.3|12002.3|10
1653021440000|2022-05-20 04:37:20|12004.4|12002.4|12003.8|12001.8|12004.4|12002.4|12002.4|12000.4|19
1653021450000|2022-05-20 04:37:30|12003.7|12001.7|12004.7|12002.7|12004.9|12002.9|12003.4|12001.4|3
1653021460000|2022-05-20 04:37:40|12004.8|12002.8|12004.7|12002.7|12005.9|12003.9|12003.8|12001.8|41
1653021470000|2022-05-20 04:37:50|12004.5|12002.5|12005.5|12003.5|12005.5|12003.5|12004.2|12002.2|7
1653021480000|2022-05-20 04:38:00|12004.5|12002.5|12002.9|12000.9|12004.7|12002.7|12002.8|12000.8|33
1653021490000|2022-05-20 04:38:10|12003|12001|12001.7|11999.7|12003|12001|12001.4|11999.4|30
1653021500000|2022-05-20 04:38:20|12001.5|11999.5|12000.5|11998.5|12001.5|11999.5|11999.7|11997.7|8
1653021510000|2022-05-20 04:38:30|12000.4|11998.4|12001.2|11999.2|12001.2|11999.2|12000.4|11998.4|12
1653021520000|2022-05-20 04:38:40|12002|12000|12002.3|12000.3|12002.4|12000.4|12001.7|11999.7|35
1653021530000|2022-05-20 04:38:50|12002.4|12000.4|12001.7|11999.7|12002.4|12000.4|12000.5|11998.5|6
1653021540000|2022-05-20 04:39:00|12001.4|11999.4|12001.5|11999.5|12001.5|11999.5|12001.4|11999.4|0
1653021550000|2022-05-20 04:39:10|12002|12000|12001.5|11999.5|12002.2|12000.2|12001.3|11999.3|8
1653021560000|2022-05-20 04:39:20|12001.4|11999.4|12002|12000|12002.4|12000.4|12001.4|11999.4|2
1653021570000|2022-05-20 04:39:30|12002.2|12000.2|12003.5|12001.5|12003.7|12001.7|12002.2|12000.2|5
1653021580000|2022-05-20 04:39:40|12003.7|12001.7|12003.8|12001.8|12003.9|12001.9|12003.5|12001.5|1
1653021590000|2022-05-20 04:39:50|12003.9|12001.9|12002.2|12000.2|12003.9|12001.9|12002.2|12000.2|22
1653021600000|2022-05-20 04:40:00|12002|12000|12003|12001|12003.2|12001.2|12001.5|11999.5|17
1653021610000|2022-05-20 04:40:10|12003.2|12001.2|12001.7|11999.7|12003.2|12001.2|12001.7|11999.7|17
1653021620000|2022-05-20 04:40:20|12001.5|11999.5|12002.4|12000.4|12002.4|12000.4|12001.5|11999.5|5
1653021630000|2022-05-20 04:40:30|12002.5|12000.5|12000.3|11998.3|12002.5|12000.5|11999.9|11997.9|52
1653021640000|2022-05-20 04:40:40|12000.2|11998.2|12000.7|11998.7|12000.7|11998.7|11999.7|11997.7|8
1653021650000|2022-05-20 04:40:50|12000.5|11998.5|12000.7|11998.7|12000.7|11998.7|12000.5|11998.5|2
1653021660000|2022-05-20 04:41:00|12000.9|11998.9|12000.3|11998.3|12000.9|11998.9|12000.3|11998.3|5
1653021670000|2022-05-20 04:41:10|12000.2|11998.2|12000.3|11998.3|12000.5|11998.5|12000|11998|6
1653021680000|2022-05-20 04:41:20|12000.4|11998.4|12000.4|11998.4|12001.7|11999.7|12000.4|11998.4|7
1653021690000|2022-05-20 04:41:30|11999.9|11997.9|11999.7|11997.7|12000.2|11998.2|11999.7|11997.7|5
1653021700000|2022-05-20 04:41:40|11999.5|11997.5|12000.3|11998.3|12000.9|11998.9|11999.5|11997.5|18
1653021710000|2022-05-20 04:41:50|12000.5|11998.5|11999.9|11997.9|12000.5|11998.5|11999.5|11997.5|4
1653021720000|2022-05-20 04:42:00|12000|11998|12001.7|11999.7|12001.7|11999.7|12000|11998|28
1653021730000|2022-05-20 04:42:10|12001.5|11999.5|12002|12000|12002.2|12000.2|12001.4|11999.4|2
1653021740000|2022-05-20 04:42:20|12002.2|12000.2|12001.8|11999.8|12002.2|12000.2|12001.8|11999.8|8
1653021750000|2022-05-20 04:42:30|12000.5|11998.5|11999.4|11997.4|12000.7|11998.7|11999.4|11997.4|18
1653021760000|2022-05-20 04:42:40|11999.3|11997.3|11998.7|11996.7|11999.4|11997.4|11998.7|11996.7|31
1653021770000|2022-05-20 04:42:50|11998.2|11996.2|12000|11998|12000|11998|11998.2|11996.2|8
1653021780000|2022-05-20 04:43:00|12000.2|11998.2|12000.3|11998.3|12000.3|11998.3|11999.3|11997.3|29
1653021790000|2022-05-20 04:43:10|12001|11999|12001.3|11999.3|12002|12000|12001|11999|9
1653021800000|2022-05-20 04:43:20|12001.2|11999.2|12000.4|11998.4|12001.3|11999.3|12000.4|11998.4|3
1653021810000|2022-05-20 04:43:30|11999.7|11997.7|12000.4|11998.4|12000.4|11998.4|11999.7|11997.7|11
1653021820000|2022-05-20 04:43:40|12000.3|11998.3|12000.7|11998.7|12000.8|11998.8|12000.2|11998.2|16
1653021830000|2022-05-20 04:43:50|12000.8|11998.8|12000.7|11998.7|12000.9|11998.9|12000.7|11998.7|2
1653021840000|2022-05-20 04:44:00|12000.3|11998.3|12003.8|12001.8|12003.8|12001.8|12000.3|11998.3|21
1653021850000|2022-05-20 04:44:10|12003.5|12001.5|12003.3|12001.3|12004.4|12002.4|12002.7|12000.7|21
1653021860000|2022-05-20 04:44:20|12003.2|12001.2|12002.8|12000.8|12003.2|12001.2|12002.3|12000.3|7
1653021870000|2022-05-20 04:44:30|12002.7|12000.7|12002.7|12000.7|12002.8|12000.8|12002.7|12000.7|2
1653021880000|2022-05-20 04:44:40|12002.8|12000.8|12002.8|12000.8|12002.8|12000.8|12002.5|12000.5|1
1653021890000|2022-05-20 04:44:50|12002.5|12000.5|12002.7|12000.7|12002.7|12000.7|12002.5|12000.5|1
1653021900000|2022-05-20 04:45:00|12002.8|12000.8|12002.4|12000.4|12003.8|12001.8|12002.4|12000.4|5
1653021910000|2022-05-20 04:45:10|12002|12000|12002|12000|12002|12000|12002|12000|3
1653021920000|2022-05-20 04:45:20|12001.8|11999.8|12001.8|11999.8|12001.8|11999.8|12001.8|11999.8|0
1653021930000|2022-05-20 04:45:30|12001.9|11999.9|12001.7|11999.7|12001.9|11999.9|12001.7|11999.7|0
1653021940000|2022-05-20 04:45:40|12001.8|11999.8|12001.9|11999.9|12001.9|11999.9|12001.8|11999.8|1
1653021950000|2022-05-20 04:45:50|12001.8|11999.8|12002.4|12000.4|12002.4|12000.4|12001.8|11999.8|3
1653021960000|2022-05-20 04:46:00|12002.3|12000.3|12003|12001|12003.2|12001.2|12002|12000|2
1653021970000|2022-05-20 04:46:10|12003.2|12001.2|12004.4|12002.4|12004.4|12002.4|12003.2|12001.2|1
1653021980000|2022-05-20 04:46:20|12004.8|12002.8|12005.2|12003.2|12005.7|12003.7|12004.4|12002.4|15
1653021990000|2022-05-20 04:46:30|12005.3|12003.3|12005|12003|12005.7|12003.7|12005|12003|3
1653022000000|2022-05-20 04:46:40|12005.2|12003.2|12004|12002|12005.5|12003.5|12004|12002|7
1653022010000|2022-05-20 04:46:50|12003.8|12001.8|12003.2|12001.2|12003.8|12001.8|12003.2|12001.2|5
1653022020000|2022-05-20 04:47:00|12003|12001|12000.7|11998.7|12003|12001|12000.7|11998.7|8
1653022030000|2022-05-20 04:47:10|12000.8|11998.8|12000|11998|12000.9|11998.9|11999.8|11997.8|4
1653022040000|2022-05-20 04:47:20|12000.2|11998.2|11999.9|11997.9|12000.8|11998.8|11999.9|11997.9|7
1653022050000|2022-05-20 04:47:30|11999.8|11997.8|11999.4|11997.4|12000.8|11998.8|11999.4|11997.4|4
1653022060000|2022-05-20 04:47:40|11999.2|11997.2|12001.9|11999.9|12001.9|11999.9|11998.9|11996.9|11
1653022070000|2022-05-20 04:47:50|12001.7|11999.7|12000.9|11998.9|12003.3|12001.3|12000.9|11998.9|15
1653022080000|2022-05-20 04:48:00|12000.8|11998.8|12001.3|11999.3|12001.4|11999.4|12000.2|11998.2|5
1653022090000|2022-05-20 04:48:10|12001.9|11999.9|12000.9|11998.9|12001.9|11999.9|12000.9|11998.9|0
1653022100000|2022-05-20 04:48:20|12001|11999|12001.9|11999.9|12002.5|12000.5|12000.3|11998.3|10
1653022110000|2022-05-20 04:48:30|12001.8|11999.8|12001.7|11999.7|12002.2|12000.2|12001.7|11999.7|15
1653022120000|2022-05-20 04:48:40|12001.2|11999.2|12001|11999|12002.2|12000.2|12000.5|11998.5|33
1653022130000|2022-05-20 04:48:50|12001.3|11999.3|12000.9|11998.9|12001.7|11999.7|12000.4|11998.4|1
1653022140000|2022-05-20 04:49:00|12001|11999|12001.3|11999.3|12001.7|11999.7|12001|11999|1
1653022150000|2022-05-20 04:49:10|12001.2|11999.2|12000.3|11998.3|12001.2|11999.2|11999.9|11997.9|22
1653022160000|2022-05-20 04:49:20|12000.2|11998.2|12000.5|11998.5|12001.7|11999.7|11999.3|11997.3|17
1653022170000|2022-05-20 04:49:30|12000.3|11998.3|12000.5|11998.5|12000.8|11998.8|11999.9|11997.9|12
1653022180000|2022-05-20 04:49:40|12000.3|11998.3|12000.2|11998.2|12000.5|11998.5|12000.2|11998.2|0
1653022190000|2022-05-20 04:49:50|12000|11998|12000.5|11998.5|12000.5|11998.5|11999.9|11997.9|4
1653022200000|2022-05-20 04:50:00|12000.8|11998.8|12000.8|11998.8|12001.9|11999.9|12000.7|11998.7|8
1653022210000|2022-05-20 04:50:10|12000.9|11998.9|12000.2|11998.2|12001.7|11999.7|12000.2|11998.2|18
1653022220000|2022-05-20 04:50:20|11999.7|11997.7|12000|11998|12000|11998|11999.4|11997.4|2
1653022230000|2022-05-20 04:50:30|11999.9|11997.9|12001.3|11999.3|12001.5|11999.5|11999.9|11997.9|16
1653022240000|2022-05-20 04:50:40|12000.9|11998.9|12001.3|11999.3|12001.3|11999.3|12000.3|11998.3|28
1653022250000|2022-05-20 04:50:50|12001.4|11999.4|12001.5|11999.5|12003|12001|12001.3|11999.3|17
1653022260000|2022-05-20 04:51:00|12001.4|11999.4|12002|12000|12002|12000|12001.3|11999.3|22
1653022270000|2022-05-20 04:51:10|12001.9|11999.9|12002.2|12000.2|12003.5|12001.5|12001.8|11999.8|18
1653022280000|2022-05-20 04:51:20|12002|12000|12001.9|11999.9|12002.4|12000.4|12001.8|11999.8|2
1653022290000|2022-05-20 04:51:30|12002.4|12000.4|12001.9|11999.9|12002.4|12000.4|12001.7|11999.7|1
1653022300000|2022-05-20 04:51:40|12001.8|11999.8|12000.8|11998.8|12001.8|11999.8|12000.7|11998.7|7
1653022310000|2022-05-20 04:51:50|12001|11999|12000.8|11998.8|12001|11999|12000.7|11998.7|0
1653022320000|2022-05-20 04:52:00|12000.7|11998.7|12000.2|11998.2|12000.8|11998.8|12000|11998|11
1653022330000|2022-05-20 04:52:10|12000.3|11998.3|12000|11998|12000.9|11998.9|11999.7|11997.7|5
1653022340000|2022-05-20 04:52:20|11999.9|11997.9|12000.8|11998.8|12000.8|11998.8|11999.9|11997.9|4
1653022350000|2022-05-20 04:52:30|12000.9|11998.9|12001.9|11999.9|12002.4|12000.4|12000.9|11998.9|14
1653022360000|2022-05-20 04:52:40|12002|12000|12002.3|12000.3|12002.3|12000.3|12002|12000|1
1653022370000|2022-05-20 04:52:50|12002.2|12000.2|12002.3|12000.3|12002.3|12000.3|12002.2|12000.2|0
1653022380000|2022-05-20 04:53:00|12002.4|12000.4|12002.2|12000.2|12002.4|12000.4|12002.2|12000.2|1
1653022390000|2022-05-20 04:53:10|12002.3|12000.3|12002.4|12000.4|12002.4|12000.4|12002.3|12000.3|3
1653022400000|2022-05-20 04:53:20|12002.3|12000.3|12002.4|12000.4|12002.4|12000.4|12002.3|12000.3|0
1653022410000|2022-05-20 04:53:30|12002.5|12000.5|12002.5|12000.5|12002.7|12000.7|12002.5|12000.5|1
1653022420000|2022-05-20 04:53:40|12002.4|12000.4|12002|12000|12002.4|12000.4|12002|12000|2
1653022430000|2022-05-20 04:53:50|12002.2|12000.2|12001.8|11999.8|12003.2|12001.2|12001.8|11999.8|40
1653022440000|2022-05-20 04:54:00|12002.3|12000.3|12001.4|11999.4|12002.3|12000.3|12001.3|11999.3|10
1653022450000|2022-05-20 04:54:10|12000.9|11998.9|12000.4|11998.4|12001.9|11999.9|11999.2|11997.2|58
1653022460000|2022-05-20 04:54:20|12000.7|11998.7|12001.7|11999.7|12001.9|11999.9|12000.7|11998.7|18
1653022470000|2022-05-20 04:54:30|12001.8|11999.8|12001.8|11999.8|12001.8|11999.8|12001.4|11999.4|0
1653022480000|2022-05-20 04:54:40|12001.5|11999.5|12002.3|12000.3|12002.3|12000.3|12001.4|11999.4|24
1653022490000|2022-05-20 04:54:50|12002|12000|12002.9|12000.9|12002.9|12000.9|12002|12000|0
1653022500000|2022-05-20 04:55:00|12003|12001|12004|12002|12004|12002|12002.9|12000.9|51
1653022510000|2022-05-20 04:55:10|12004.2|12002.2|12004.2|12002.2|12004.4|12002.4|12003.9|12001.9|6
1653022520000|2022-05-20 04:55:20|12004.3|12002.3|12003.2|12001.2|12004.9|12002.9|12002.7|12000.7|31
1653022530000|2022-05-20 04:55:30|12003.3|12001.3|12003|12001|12003.4|12001.4|12003|12001|2
1653022540000|2022-05-20 04:55:40|12002.9|12000.9|12003.2|12001.2|12003.4|12001.4|12002.9|12000.9|1
1653022550000|2022-05-20 04:55:50|12003.3|12001.3|12003.9|12001.9|12004.3|12002.3|12003.3|12001.3|5
1653022560000|2022-05-20 04:56:00|12003.7|12001.7|12005.3|12003.3|12005.5|12003.5|12003.7|12001.7|36
1653022570000|2022-05-20 04:56:10|12005.4|12003.4|12004.3|12002.3|12005.4|12003.4|12004.3|12002.3|19
1653022580000|2022-05-20 04:56:20|12003.8|12001.8|12003.7|12001.7|12003.8|12001.8|12003.2|12001.2|4
1653022590000|2022-05-20 04:56:30|12003.8|12001.8|12003.3|12001.3|12003.8|12001.8|12002.9|12000.9|15
1653022600000|2022-05-20 04:56:40|12003|12001|12003.2|12001.2|12003.2|12001.2|12003|12001|1
1653022610000|2022-05-20 04:56:50|12003.3|12001.3|12003.4|12001.4|12003.5|12001.5|12002.7|12000.7|4
1653022620000|2022-05-20 04:57:00|12003.3|12001.3|12002.8|12000.8|12003.4|12001.4|12002.3|12000.3|18
1653022630000|2022-05-20 04:57:10|12002.9|12000.9|12002.5|12000.5|12003.3|12001.3|12002|12000|9
1653022640000|2022-05-20 04:57:20|12002.7|12000.7|12002.9|12000.9|12002.9|12000.9|12001|11999|35
1653022650000|2022-05-20 04:57:30|12002.4|12000.4|12002.9|12000.9|12002.9|12000.9|12002.4|12000.4|8
1653022660000|2022-05-20 04:57:40|12003.3|12001.3|12002.4|12000.4|12003.3|12001.3|12002.4|12000.4|1
1653022670000|2022-05-20 04:57:50|12002.5|12000.5|12002.5|12000.5|12002.5|12000.5|12000.9|11998.9|13
1653022680000|2022-05-20 04:58:00|12002.2|12000.2|12001.8|11999.8|12002.5|12000.5|12001.8|11999.8|3
1653022690000|2022-05-20 04:58:10|12001.9|11999.9|12002.5|12000.5|12002.5|12000.5|12001.7|11999.7|0
1653022700000|2022-05-20 04:58:20|12002.9|12000.9|12003.3|12001.3|12003.3|12001.3|12002.8|12000.8|1
1653022710000|2022-05-20 04:58:30|12002.4|12000.4|12003|12001|12003.3|12001.3|12002.2|12000.2|1
1653022720000|2022-05-20 04:58:40|12003.3|12001.3|12005|12003|12005.7|12003.7|12003.3|12001.3|7
1653022730000|2022-05-20 04:58:50|12004.9|12002.9|12004.7|12002.7|12005.5|12003.5|12004.5|12002.5|1
1653022740000|2022-05-20 04:59:00|12004.5|12002.5|12004.5|12002.5|12004.7|12002.7|12004.5|12002.5|1
1653022750000|2022-05-20 04:59:10|12004.7|12002.7|12004.5|12002.5|12004.8|12002.8|12004.3|12002.3|13
1653022760000|2022-05-20 04:59:20|12004.7|12002.7|12005.9|12003.9|12005.9|12003.9|12004|12002|26
1653022770000|2022-05-20 04:59:30|12006|12004|12008.9|12006.9|12009.2|12007.2|12006|12004|48
1653022780000|2022-05-20 04:59:40|12009|12007|12009|12007|12009.3|12007.3|12008.2|12006.2|26
1653022790000|2022-05-20 04:59:50|12008.9|12006.9|12009.3|12007.3|12009.7|12007.7|12008.8|12006.8|7
1653022800000|2022-05-20 05:00:00|12008.8|12006.8|12007.2|12005.2|12009.7|12007.7|12007|12005|24
1653022810000|2022-05-20 05:00:10|12007.4|12005.4|12005.5|12003.5|12007.4|12005.4|12005|12003|11
1653022820000|2022-05-20 05:00:20|12005.7|12003.7|12008.4|12006.4|12008.4|12006.4|12005.7|12003.7|5
1653022830000|2022-05-20 05:00:30|12008.5|12006.5|12010.7|12008.7|12011.3|12009.3|12008.5|12006.5|30
1653022840000|2022-05-20 05:00:40|12010.8|12008.8|12010.9|12008.9|12011.2|12009.2|12010.4|12008.4|10
1653022850000|2022-05-20 05:00:50|12010.8|12008.8|12010.4|12008.4|12011.9|12009.9|12010.3|12008.3|32
1653022860000|2022-05-20 05:01:00|12010.5|12008.5|12010.4|12008.4|12010.5|12008.5|12009|12007|9
1653022870000|2022-05-20 05:01:10|12010.3|12008.3|12009.4|12007.4|12010.4|12008.4|12009.3|12007.3|4
1653022880000|2022-05-20 05:01:20|12009|12007|12010.9|12008.9|12010.9|12008.9|12008.7|12006.7|16
1653022890000|2022-05-20 05:01:30|12011.3|12009.3|12012.9|12010.9|12014.2|12012.2|12011.3|12009.3|40
1653022900000|2022-05-20 05:01:40|12013.3|12011.3|12010.7|12008.7|12013.3|12011.3|12010.4|12008.4|8
1653022910000|2022-05-20 05:01:50|12010.8|12008.8|12009.3|12007.3|12010.8|12008.8|12009.3|12007.3|9
1653022920000|2022-05-20 05:02:00|12009.2|12007.2|12009.5|12007.5|12011|12009|12009.2|12007.2|1
1653022930000|2022-05-20 05:02:10|12009|12007|12009.5|12007.5|12009.5|12007.5|12008.8|12006.8|9
1653022940000|2022-05-20 05:02:20|12010.2|12008.2|12010.3|12008.3|12010.7|12008.7|12010.2|12008.2|5
1653022950000|2022-05-20 05:02:30|12010.2|12008.2|12008.9|12006.9|12010.2|12008.2|12008.9|12006.9|6
1653022960000|2022-05-20 05:02:40|12009|12007|12008.2|12006.2|12009|12007|12008.2|12006.2|15
1653022970000|2022-05-20 05:02:50|12008|12006|12007.3|12005.3|12008|12006|12006.7|12004.7|14
1653022980000|2022-05-20 05:03:00|12007.2|12005.2|12001.9|11999.9|12007.3|12005.3|12001.8|11999.8|33
1653022990000|2022-05-20 05:03:10|12001.8|11999.8|12002.5|12000.5|12002.8|12000.8|12001.8|11999.8|21
1653023000000|2022-05-20 05:03:20|12002.7|12000.7|11999.8|11997.8|12003|12001|11999.4|11997.4|14
1653023010000|2022-05-20 05:03:30|11999.9|11997.9|11995.8|11993.8|11999.9|11997.9|11994.9|11992.9|70
1653023020000|2022-05-20 05:03:40|11995.7|11993.7|11997.8|11995.8|11997.8|11995.8|11994.8|11992.8|25
1653023030000|2022-05-20 05:03:50|11997.9|11995.9|11997|11995|11998.4|11996.4|11996.9|11994.9|10
1653023040000|2022-05-20 05:04:00|11996.9|11994.9|11995.7|11993.7|11996.9|11994.9|11994.9|11992.9|17
1653023050000|2022-05-20 05:04:10|11996|11994|11992.9|11990.9|11996|11994|11992.9|11990.9|28
1653023060000|2022-05-20 05:04:20|11993|11991|11995|11993|11995.4|11993.4|11993|11991|5
1653023070000|2022-05-20 05:04:30|11995.8|11993.8|11996.2|11994.2|11996.7|11994.7|11995.3|11993.3|12
1653023080000|2022-05-20 05:04:40|11996.8|11994.8|11995.7|11993.7|11996.8|11994.8|11995.7|11993.7|3
1653023090000|2022-05-20 05:04:50|11995.5|11993.5|11995.4|11993.4|11995.5|11993.5|11994.7|11992.7|6
1653023100000|2022-05-20 05:05:00|11995.3|11993.3|11994.3|11992.3|11996.5|11994.5|11994.2|11992.2|17
1653023110000|2022-05-20 05:05:10|11994.4|11992.4|11993.5|11991.5|11995.2|11993.2|11993.4|11991.4|7
1653023120000|2022-05-20 05:05:20|11993.7|11991.7|11993.9|11991.9|11993.9|11991.9|11993.3|11991.3|4
1653023130000|2022-05-20 05:05:30|11994|11992|11994.2|11992.2|11995.2|11993.2|11994|11992|2
1653023140000|2022-05-20 05:05:40|11994.4|11992.4|11996.5|11994.5|11996.5|11994.5|11994.4|11992.4|4
1653023150000|2022-05-20 05:05:50|11996.4|11994.4|11996.7|11994.7|11996.8|11994.8|11994.9|11992.9|6
1653023160000|2022-05-20 05:06:00|11996.8|11994.8|11997.3|11995.3|11998.2|11996.2|11996.7|11994.7|11
1653023170000|2022-05-20 05:06:10|11997.4|11995.4|11997.5|11995.5|11998.8|11996.8|11996.7|11994.7|61
1653023180000|2022-05-20 05:06:20|11998|11996|11998.2|11996.2|11998.4|11996.4|11997.9|11995.9|2
1653023190000|2022-05-20 05:06:30|11997.7|11995.7|11998.4|11996.4|11999.3|11997.3|11997.7|11995.7|13
1653023200000|2022-05-20 05:06:40|11998.7|11996.7|11997.8|11995.8|11998.7|11996.7|11997.7|11995.7|3
1653023210000|2022-05-20 05:06:50|11997.7|11995.7|11998.8|11996.8|11999.4|11997.4|11997.5|11995.5|4
1653023220000|2022-05-20 05:07:00|11998.9|11996.9|12001.2|11999.2|12001.4|11999.4|11998.7|11996.7|13
1653023230000|2022-05-20 05:07:10|12001.3|11999.3|12000.4|11998.4|12002.5|12000.5|12000.3|11998.3|13
1653023240000|2022-05-20 05:07:20|12000|11998|12003.2|12001.2|12003.2|12001.2|12000|11998|14
1653023250000|2022-05-20 05:07:30|12003.3|12001.3|12002|12000|12003.3|12001.3|12001.8|11999.8|12
1653023260000|2022-05-20 05:07:40|12001.5|11999.5|12000.8|11998.8|12001.7|11999.7|12000.8|11998.8|4
1653023270000|2022-05-20 05:07:50|12000.7|11998.7|12000.5|11998.5|12001.4|11999.4|12000.3|11998.3|8
1653023280000|2022-05-20 05:08:00|12000.8|11998.8|11995.2|11993.2|12000.8|11998.8|11995.2|11993.2|41
1653023290000|2022-05-20 05:08:10|11993.8|11991.8|11996|11994|11996.2|11994.2|11993.8|11991.8|20
1653023300000|2022-05-20 05:08:20|11995.9|11993.9|11994.3|11992.3|11996.2|11994.2|11993.9|11991.9|5
1653023310000|2022-05-20 05:08:30|11994.2|11992.2|11994.9|11992.9|11995.2|11993.2|11994.2|11992.2|0
1653023320000|2022-05-20 05:08:40|11994.8|11992.8|11994.5|11992.5|11995.4|11993.4|11994.4|11992.4|1
1653023330000|2022-05-20 05:08:50|11994.8|11992.8|11994.8|11992.8|11994.9|11992.9|11994.4|11992.4|1
1653023340000|2022-05-20 05:09:00|11994.4|11992.4|11995.3|11993.3|11995.8|11993.8|11993.3|11991.3|13
1653023350000|2022-05-20 05:09:10|11995.2|11993.2|11995.3|11993.3|11996|11994|11995.2|11993.2|15
1653023360000|2022-05-20 05:09:20|11995.2|11993.2|11994.8|11992.8|11995.3|11993.3|11994.5|11992.5|2
1653023370000|2022-05-20 05:09:30|11994.3|11992.3|11993.9|11991.9|11994.8|11992.8|11993.9|11991.9|6
1653023380000|2022-05-20 05:09:40|11994|11992|11997.3|11995.3|11998.2|11996.2|11993.9|11991.9|16
1653023390000|2022-05-20 05:09:50|11996.8|11994.8|11997.5|11995.5|11997.9|11995.9|11996.8|11994.8|2
1653023400000|2022-05-20 05:10:00|11997.4|11995.4|11996.7|11994.7|11997.4|11995.4|11996.5|11994.5|1
1653023410000|2022-05-20 05:10:10|11996.5|11994.5|11996.5|11994.5|11996.7|11994.7|11995.8|11993.8|6
1653023420000|2022-05-20 05:10:20|11996.4|11994.4|11996.4|11994.4|11996.5|11994.5|11996.3|11994.3|2
1653023430000|2022-05-20 05:10:30|11996.5|11994.5|11997.3|11995.3|11997.5|11995.5|11996.3|11994.3|3
1653023440000|2022-05-20 05:10:40|11997.4|11995.4|11998.5|11996.5|11998.7|11996.7|11997.4|11995.4|0
1653023450000|2022-05-20 05:10:50|11998.4|11996.4|11998|11996|11998.4|11996.4|11997.4|11995.4|3
1653023460000|2022-05-20 05:11:00|11997.9|11995.9|11998.9|11996.9|12000|11998|11997.9|11995.9|5
1653023470000|2022-05-20 05:11:10|11999|11997|12000|11998|12000.2|11998.2|11999|11997|6
1653023480000|2022-05-20 05:11:20|11999.9|11997.9|12000.8|11998.8|12000.8|11998.8|11999.8|11997.8|2
1653023490000|2022-05-20 05:11:30|12000.5|11998.5|12001.2|11999.2|12002.4|12000.4|12000.5|11998.5|13
1653023500000|2022-05-20 05:11:40|12001.3|11999.3|12001.8|11999.8|12001.9|11999.9|12001.2|11999.2|0
1653023510000|2022-05-20 05:11:50|12002|12000|12001.7|11999.7|12002.3|12000.3|12001.3|11999.3|4
1653023520000|2022-05-20 05:12:00|12001.5|11999.5|12000.8|11998.8|12001.5|11999.5|11999.8|11997.8|10
1653023530000|2022-05-20 05:12:10|12001.4|11999.4|12001.3|11999.3|12001.7|11999.7|11999.8|11997.8|10
1653023540000|2022-05-20 05:12:20|12001.2|11999.2|12001|11999|12001.2|11999.2|11998.8|11996.8|8
1653023550000|2022-05-20 05:12:30|12000.9|11998.9|11999.9|11997.9|12000.9|11998.9|11999.4|11997.4|8
1653023560000|2022-05-20 05:12:40|11999.8|11997.8|11999.7|11997.7|12001.3|11999.3|11999.7|11997.7|11
1653023570000|2022-05-20 05:12:50|11999.8|11997.8|12000.3|11998.3|12000.8|11998.8|11998.3|11996.3|9
1653023580000|2022-05-20 05:13:00|12000.2|11998.2|12000.4|11998.4|12000.8|11998.8|11999.7|11997.7|1
1653023590000|2022-05-20 05:13:10|12000.7|11998.7|12001.5|11999.5|12001.8|11999.8|12000.4|11998.4|4
1653023600000|2022-05-20 05:13:20|12001.7|11999.7|11998.4|11996.4|12001.8|11999.8|11998.4|11996.4|18
1653023610000|2022-05-20 05:13:30|11998.5|11996.5|11999.4|11997.4|11999.5|11997.5|11998.4|11996.4|1
1653023620000|2022-05-20 05:13:40|11999.7|11997.7|11998.7|11996.7|12002|12000|11998.7|11996.7|43
1653023630000|2022-05-20 05:13:50|11998.8|11996.8|11998.3|11996.3|11998.9|11996.9|11998.2|11996.2|1
1653023640000|2022-05-20 05:14:00|11998.7|11996.7|11998.8|11996.8|11998.8|11996.8|11998.3|11996.3|2
1653023650000|2022-05-20 05:14:10|11998.9|11996.9|11999.5|11997.5|11999.5|11997.5|11998.5|11996.5|6
1653023660000|2022-05-20 05:14:20|11999.2|11997.2|11998.7|11996.7|11999.2|11997.2|11998.3|11996.3|1
1653023670000|2022-05-20 05:14:30|11998.8|11996.8|11998.4|11996.4|11998.8|11996.8|11998.3|11996.3|0
1653023680000|2022-05-20 05:14:40|11998.3|11996.3|11997.4|11995.4|11998.4|11996.4|11995.7|11993.7|18
1653023690000|2022-05-20 05:14:50|11997.5|11995.5|11997.2|11995.2|11997.5|11995.5|11997.2|11995.2|0
1653023700000|2022-05-20 05:15:00|11997.3|11995.3|11996.2|11994.2|11997.5|11995.5|11995.9|11993.9|2
1653023710000|2022-05-20 05:15:10|11996.4|11994.4|11994.8|11992.8|11996.4|11994.4|11994.7|11992.7|6
1653023720000|2022-05-20 05:15:20|11995.2|11993.2|11996.8|11994.8|11996.9|11994.9|11994.7|11992.7|8
1653023730000|2022-05-20 05:15:30|11997|11995|11993.8|11991.8|11997.5|11995.5|11993.5|11991.5|30
1653023740000|2022-05-20 05:15:40|11994|11992|11993.8|11991.8|11996.5|11994.5|11993.8|11991.8|26
1653023750000|2022-05-20 05:15:50|11993.7|11991.7|11991.5|11989.5|11993.7|11991.7|11990.5|11988.5|42
1653023760000|2022-05-20 05:16:00|11991.7|11989.7|11989.9|11987.9|11991.7|11989.7|11987.9|11985.9|50
1653023770000|2022-05-20 05:16:10|11989.8|11987.8|11988.2|11986.2|11989.9|11987.9|11988|11986|14
1653023780000|2022-05-20 05:16:20|11988|11986|11987.9|11985.9|11988.2|11986.2|11985.7|11983.7|49
1653023790000|2022-05-20 05:16:30|11987.8|11985.8|11987.8|11985.8|11989|11987|11986.9|11984.9|15
1653023800000|2022-05-20 05:16:40|11986.8|11984.8|11990.8|11988.8|11991|11989|11986.4|11984.4|38
1653023810000|2022-05-20 05:16:50|11990.9|11988.9|11990.5|11988.5|11991|11989|11989.5|11987.5|10
1653023820000|2022-05-20 05:17:00|11990.7|11988.7|11992.9|11990.9|11992.9|11990.9|11990.7|11988.7|3
1653023830000|2022-05-20 05:17:10|11993.2|11991.2|11994.9|11992.9|11995.2|11993.2|11993.2|11991.2|11
1653023840000|2022-05-20 05:17:20|11995|11993|11994.2|11992.2|11996.4|11994.4|11994.2|11992.2|11
1653023850000|2022-05-20 05:17:30|11994.4|11992.4|11995.4|11993.4|11995.8|11993.8|11993.2|11991.2|8
1653023860000|2022-05-20 05:17:40|11995.2|11993.2|11995.7|11993.7|11996.5|11994.5|11995.2|11993.2|5
1653023870000|2022-05-20 05:17:50|11995.5|11993.5|11994.2|11992.2|11995.7|11993.7|11994.2|11992.2|5
1653023880000|2022-05-20 05:18:00|11994.3|11992.3|11995.5|11993.5|11995.5|11993.5|11994.3|11992.3|2
1653023890000|2022-05-20 05:18:10|11995.7|11993.7|12000.8|11998.8|12000.8|11998.8|11995.7|11993.7|34
1653023900000|2022-05-20 05:18:20|12000.7|11998.7|11998.8|11996.8|12000.7|11998.7|11997.7|11995.7|16
1653023910000|2022-05-20 05:18:30|11998.5|11996.5|11996.5|11994.5|11999.7|11997.7|11996.5|11994.5|13
1653023920000|2022-05-20 05:18:40|11996.4|11994.4|11997.7|11995.7|11998.5|11996.5|11996.4|11994.4|15
1653023930000|2022-05-20 05:18:50|11997.8|11995.8|11999.5|11997.5|11999.8|11997.8|11997.8|11995.8|7
1653023940000|2022-05-20 05:19:00|11999.4|11997.4|11995.4|11993.4|12002|12000|11994.8|11992.8|121
1653023950000|2022-05-20 05:19:10|11995|11993|11993.2|11991.2|11995.3|11993.3|11992.9|11990.9|20
1653023960000|2022-05-20 05:19:20|11993|11991|11991.9|11989.9|11993.7|11991.7|11990.5|11988.5|29
1653023970000|2022-05-20 05:19:30|11991.8|11989.8|11991.5|11989.5|11991.9|11989.9|11991|11989|8
1653023980000|2022-05-20 05:19:40|11991.8|11989.8|11992.5|11990.5|11993.3|11991.3|11991.3|11989.3|11
1653023990000|2022-05-20 05:19:50|11992.4|11990.4|11992.3|11990.3|11993.4|11991.4|11991.9|11989.9|7
1653024000000|2022-05-20 05:20:00|11992.9|11990.9|11993.8|11991.8|11993.8|11991.8|11992.4|11990.4|4
1653024010000|2022-05-20 05:20:10|11994|11992|11994.3|11992.3|11994.8|11992.8|11993|11991|13
1653024020000|2022-05-20 05:20:20|11994.2|11992.2|11995.3|11993.3|11995.3|11993.3|11993.3|11991.3|3
1653024030000|2022-05-20 05:20:30|11995.4|11993.4|11995.4|11993.4|11995.9|11993.9|11995.2|11993.2|3
1653024040000|2022-05-20 05:20:40|11995.5|11993.5|11995.3|11993.3|11995.9|11993.9|11995.2|11993.2|1
1653024050000|2022-05-20 05:20:50|11995.2|11993.2|11996.5|11994.5|11996.8|11994.8|11995|11993|4
1653024060000|2022-05-20 05:21:00|11996.7|11994.7|11998.5|11996.5|11998.8|11996.8|11996.5|11994.5|7
1653024070000|2022-05-20 05:21:10|11998.7|11996.7|11999.8|11997.8|12000.4|11998.4|11998.7|11996.7|8
1653024080000|2022-05-20 05:21:20|12000.2|11998.2|12000.5|11998.5|12000.7|11998.7|11999.7|11997.7|12
1653024090000|2022-05-20 05:21:30|12000.2|11998.2|11999.9|11997.9|12000.3|11998.3|11999.8|11997.8|8
1653024100000|2022-05-20 05:21:40|11999.8|11997.8|11997.4|11995.4|11999.8|11997.8|11996.9|11994.9|7
1653024110000|2022-05-20 05:21:50|11997.5|11995.5|11998.7|11996.7|11998.8|11996.8|11997.4|11995.4|5
1653024120000|2022-05-20 05:22:00|11998.5|11996.5|11997.7|11995.7|11998.5|11996.5|11997.5|11995.5|0
1653024130000|2022-05-20 05:22:10|11997.3|11995.3|11998.3|11996.3|11998.3|11996.3|11997.3|11995.3|3
1653024140000|2022-05-20 05:22:20|11999|11997|11998.5|11996.5|11999.2|11997.2|11998|11996|2
1653024150000|2022-05-20 05:22:30|11998.7|11996.7|11999.4|11997.4|11999.4|11997.4|11998.5|11996.5|1
1653024160000|2022-05-20 05:22:40|11998.9|11996.9|11996.7|11994.7|11999.5|11997.5|11996.7|11994.7|11
1653024170000|2022-05-20 05:22:50|11996.8|11994.8|11997.4|11995.4|11997.8|11995.8|11996.8|11994.8|2
1653024180000|2022-05-20 05:23:00|11997.3|11995.3|11996|11994|11997.3|11995.3|11995.2|11993.2|8
1653024190000|2022-05-20 05:23:10|11996.3|11994.3|11996.9|11994.9|11996.9|11994.9|11996.2|11994.2|3
1653024200000|2022-05-20 05:23:20|11996.8|11994.8|11996|11994|11997.9|11995.9|11995.4|11993.4|8
1653024210000|2022-05-20 05:23:30|11995.9|11993.9|11995.7|11993.7|11996|11994|11995.7|11993.7|0
1653024220000|2022-05-20 05:23:40|11995.5|11993.5|11994|11992|11995.5|11993.5|11994|11992|9
1653024230000|2022-05-20 05:23:50|11993.5|11991.5|11991.4|11989.4|11993.5|11991.5|11990.3|11988.3|21
1653024240000|2022-05-20 05:24:00|11991.7|11989.7|11991|11989|11991.9|11989.9|11990.9|11988.9|6
1653024250000|2022-05-20 05:24:10|11991.2|11989.2|11992.3|11990.3|11992.3|11990.3|11991|11989|3
1653024260000|2022-05-20 05:24:20|11992.2|11990.2|11992.2|11990.2|11992.9|11990.9|11991.5|11989.5|12
1653024270000|2022-05-20 05:24:30|11992|11990|11992.8|11990.8|11993|11991|11991.9|11989.9|3
1653024280000|2022-05-20 05:24:40|11992.9|11990.9|11992.9|11990.9|11993.7|11991.7|11992.9|11990.9|3
1653024290000|2022-05-20 05:24:50|11993|11991|11993.3|11991.3|11993.7|11991.7|11992.9|11990.9|4
1653024300000|2022-05-20 05:25:00|11993.4|11991.4|11991.2|11989.2|11993.4|11991.4|11990.2|11988.2|18
1653024310000|2022-05-20 05:25:10|11992.3|11990.3|11991.7|11989.7|11992.3|11990.3|11991.7|11989.7|9
1653024320000|2022-05-20 05:25:20|11991.8|11989.8|11993.9|11991.9|11997.2|11995.2|11991.8|11989.8|81
1653024330000|2022-05-20 05:25:30|11994|11992|11997.8|11995.8|11997.8|11995.8|11994|11992|65
1653024340000|2022-05-20 05:25:40|11997.9|11995.9|11997|11995|11998.4|11996.4|11997|11995|9
1653024350000|2022-05-20 05:25:50|11998.9|11996.9|11998.7|11996.7|11999|11997|11998.5|11996.5|29
1653024360000|2022-05-20 05:26:00|11998.8|11996.8|12000.4|11998.4|12000.4|11998.4|11997.7|11995.7|69
1653024370000|2022-05-20 05:26:10|12000.7|11998.7|12001.3|11999.3|12001.3|11999.3|11999.9|11997.9|10
1653024380000|2022-05-20 05:26:20|12001.2|11999.2|12000|11998|12001.2|11999.2|11999.9|11997.9|12
1653024390000|2022-05-20 05:26:30|11999.9|11997.9|11998.5|11996.5|11999.9|11997.9|11998.3|11996.3|5
1653024400000|2022-05-20 05:26:40|11999.4|11997.4|12001.8|11999.8|12002.2|12000.2|11999.4|11997.4|11
1653024410000|2022-05-20 05:26:50|12001.5|11999.5|12001.2|11999.2|12001.8|11999.8|12001.2|11999.2|7
1653024420000|2022-05-20 05:27:00|12001|11999|12000.9|11998.9|12001|11999|12000.9|11998.9|1
1653024430000|2022-05-20 05:27:10|12000.8|11998.8|11998.4|11996.4|12000.8|11998.8|11997.9|11995.9|12
1653024440000|2022-05-20 05:27:20|11998.5|11996.5|12001.9|11999.9|12001.9|11999.9|11998.5|11996.5|3
1653024450000|2022-05-20 05:27:30|12001.8|11999.8|12002.7|12000.7|12003.5|12001.5|12001.8|11999.8|23
1653024460000|2022-05-20 05:27:40|12002.5|12000.5|12001.5|11999.5|12002.5|12000.5|11999.9|11997.9|15
1653024470000|2022-05-20 05:27:50|12001.3|11999.3|12001.7|11999.7|12001.8|11999.8|12001.3|11999.3|2
1653024480000|2022-05-20 05:28:00|12001.4|11999.4|12002.9|12000.9|12003.2|12001.2|11999.4|11997.4|24
1653024490000|2022-05-20 05:28:10|12002.8|12000.8|12000.4|11998.4|12002.8|12000.8|11999.8|11997.8|9
1653024500000|2022-05-20 05:28:20|12000.3|11998.3|12001.3|11999.3|12001.4|11999.4|12000.3|11998.3|3
1653024510000|2022-05-20 05:28:30|12002.2|12000.2|12002.5|12000.5|12002.9|12000.9|12001.9|11999.9|4
1653024520000|2022-05-20 05:28:40|12003.8|12001.8|12000.7|11998.7|12003.9|12001.9|12000.7|11998.7|44
1653024530000|2022-05-20 05:28:50|12000.3|11998.3|12002|12000|12002.2|12000.2|12000.3|11998.3|6
1653024540000|2022-05-20 05:29:00|12002.2|12000.2|11999.9|11997.9|12002.3|12000.3|11999.9|11997.9|31
1653024550000|2022-05-20 05:29:10|11999.7|11997.7|12000|11998|12000|11998|11999.5|11997.5|7
1653024560000|2022-05-20 05:29:20|12000.2|11998.2|12001.7|11999.7|12001.7|11999.7|12000|11998|2
1653024570000|2022-05-20 05:29:30|12001.5|11999.5|12001.9|11999.9|12002.7|12000.7|12000.7|11998.7|10
1653024580000|2022-05-20 05:29:40|12002|12000|11998|11996|12002|12000|11998|11996|17
1653024590000|2022-05-20 05:29:50|11998.7|11996.7|11999.9|11997.9|12000.5|11998.5|11998.4|11996.4|8
1653024600000|2022-05-20 05:30:00|12000|11998|12002.3|12000.3|12003.3|12001.3|12000|11998|9
1653024610000|2022-05-20 05:30:10|12002.4|12000.4|12003|12001|12003.3|12001.3|12001.5|11999.5|8
1653024620000|2022-05-20 05:30:20|12003.5|12001.5|12003.8|12001.8|12005.2|12003.2|12003.4|12001.4|21
1653024630000|2022-05-20 05:30:30|12003.7|12001.7|12002.5|12000.5|12003.9|12001.9|12002.5|12000.5|7
1653024640000|2022-05-20 05:30:40|12002.7|12000.7|12001.2|11999.2|12003.3|12001.3|12000.9|11998.9|8
1653024650000|2022-05-20 05:30:50|12001.3|11999.3|12001.5|11999.5|12002.7|12000.7|12000.4|11998.4|21
1653024660000|2022-05-20 05:31:00|12002|12000|11999.5|11997.5|12002|12000|11997.9|11995.9|30
1653024670000|2022-05-20 05:31:10|11999.7|11997.7|11999.7|11997.7|12000.5|11998.5|11999.7|11997.7|5
1653024680000|2022-05-20 05:31:20|11999.9|11997.9|11998.8|11996.8|12000.5|11998.5|11998.8|11996.8|0
1653024690000|2022-05-20 05:31:30|11998.7|11996.7|11998.5|11996.5|11998.9|11996.9|11997.7|11995.7|7
1653024700000|2022-05-20 05:31:40|11998.4|11996.4|11999.8|11997.8|11999.9|11997.9|11998.4|11996.4|2
1653024710000|2022-05-20 05:31:50|11999.7|11997.7|12000.2|11998.2|12000.8|11998.8|11999.4|11997.4|2
1653024720000|2022-05-20 05:32:00|12000|11998|11998.5|11996.5|12000|11998|11998.2|11996.2|9
1653024730000|2022-05-20 05:32:10|11998.7|11996.7|11997|11995|11999.7|11997.7|11997|11995|22
1653024740000|2022-05-20 05:32:20|11997.2|11995.2|11997.7|11995.7|11998.4|11996.4|11996.3|11994.3|5
1653024750000|2022-05-20 05:32:30|11997.8|11995.8|11998.5|11996.5|11998.8|11996.8|11997.7|11995.7|9
1653024760000|2022-05-20 05:32:40|11998.7|11996.7|12000.4|11998.4|12001|11999|11998.5|11996.5|28
1653024770000|2022-05-20 05:32:50|12000.5|11998.5|11998.7|11996.7|12000.5|11998.5|11998.4|11996.4|12
1653024780000|2022-05-20 05:33:00|11998.5|11996.5|12003.7|12001.7|12003.7|12001.7|11998.5|11996.5|34
1653024790000|2022-05-20 05:33:10|12003.5|12001.5|12000.8|11998.8|12003.5|12001.5|12000.8|11998.8|4
1653024800000|2022-05-20 05:33:20|12001.2|11999.2|12000.8|11998.8|12002.3|12000.3|12000.5|11998.5|33
1653024810000|2022-05-20 05:33:30|12000.5|11998.5|11999.2|11997.2|12001|11999|11999.2|11997.2|4
1653024820000|2022-05-20 05:33:40|11999.3|11997.3|11999.2|11997.2|11999.4|11997.4|11998.8|11996.8|1
1653024830000|2022-05-20 05:33:50|11999.3|11997.3|11999.3|11997.3|11999.3|11997.3|11999.2|11997.2|0
1653024840000|2022-05-20 05:34:00|11999.2|11997.2|11999.3|11997.3|11999.5|11997.5|11997.3|11995.3|7
1653024850000|2022-05-20 05:34:10|11999.4|11997.4|11999.4|11997.4|12001.8|11999.8|11999.4|11997.4|28
1653024860000|2022-05-20 05:34:20|11999.5|11997.5|12000.2|11998.2|12001|11999|11999.5|11997.5|1
1653024870000|2022-05-20 05:34:30|12000.3|11998.3|11999.5|11997.5|12001.5|11999.5|11999.5|11997.5|23
1653024880000|2022-05-20 05:34:40|11999.7|11997.7|11999.7|11997.7|11999.7|11997.7|11998.5|11996.5|0
1653024890000|2022-05-20 05:34:50|11999.5|11997.5|12000.4|11998.4|12000.5|11998.5|11999.3|11997.3|0
1653024900000|2022-05-20 05:35:00|12000.3|11998.3|11998.8|11996.8|12001|11999|11998.4|11996.4|16
1653024910000|2022-05-20 05:35:10|11998.5|11996.5|11999|11997|11999|11997|11998.5|11996.5|9
1653024920000|2022-05-20 05:35:20|11998.9|11996.9|11999.4|11997.4|12000.2|11998.2|11998.4|11996.4|23
1653024930000|2022-05-20 05:35:30|11999.5|11997.5|12000.2|11998.2|12000.3|11998.3|11999.5|11997.5|13
1653024940000|2022-05-20 05:35:40|12000|11998|11998.7|11996.7|12000|11998|11998.7|11996.7|12
1653024950000|2022-05-20 05:35:50|11997.8|11995.8|12000.5|11998.5|12001|11999|11997.8|11995.8|36
1653024960000|2022-05-20 05:36:00|12000.4|11998.4|11998|11996|12000.7|11998.7|11998|11996|2
1653024970000|2022-05-20 05:36:10|11997.9|11995.9|11997.3|11995.3|11998.8|11996.8|11995.7|11993.7|21
1653024980000|2022-05-20 05:36:20|11997.4|11995.4|11996.2|11994.2|11997.4|11995.4|11995.9|11993.9|3
1653024990000|2022-05-20 05:36:30|11996.4|11994.4|11997.7|11995.7|11997.7|11995.7|11995.9|11993.9|14
1653025000000|2022-05-20 05:36:40|11997.8|11995.8|11999.3|11997.3|11999.4|11997.4|11997.8|11995.8|4
1653025010000|2022-05-20 05:36:50|11998.5|11996.5|11999|11997|11999.2|11997.2|11998|11996|6
1653025020000|2022-05-20 05:37:00|11999.4|11997.4|11999.8|11997.8|11999.8|11997.8|11997.8|11995.8|16
1653025030000|2022-05-20 05:37:10|11999.7|11997.7|11999.7|11997.7|11999.8|11997.8|11999.2|11997.2|3
1653025040000|2022-05-20 05:37:20|11999.8|11997.8|12001.4|11999.4|12001.4|11999.4|11999.8|11997.8|4
1653025050000|2022-05-20 05:37:30|12001.7|11999.7|12001.3|11999.3|12001.8|11999.8|12000.9|11998.9|2
1653025060000|2022-05-20 05:37:40|12000.9|11998.9|12001.7|11999.7|12001.7|11999.7|12000.8|11998.8|2
1653025070000|2022-05-20 05:37:50|12001.9|11999.9|12002.9|12000.9|12003.2|12001.2|12001.5|11999.5|13
1653025080000|2022-05-20 05:38:00|12002.8|12000.8|12001.8|11999.8|12002.9|12000.9|12001.7|11999.7|8
1653025090000|2022-05-20 05:38:10|12001.9|11999.9|12002.7|12000.7|12002.8|12000.8|12001.9|11999.9|1
1653025100000|2022-05-20 05:38:20|12002.5|12000.5|11999.7|11997.7|12002.5|12000.5|11999.7|11997.7|27
1653025110000|2022-05-20 05:38:30|12000.2|11998.2|12000.5|11998.5|12001.7|11999.7|12000.2|11998.2|23
1653025120000|2022-05-20 05:38:40|12000.4|11998.4|11999.8|11997.8|12000.4|11998.4|11999.4|11997.4|7
1653025130000|2022-05-20 05:38:50|11999.7|11997.7|12000.7|11998.7|12000.8|11998.8|11999.3|11997.3|15
1653025140000|2022-05-20 05:39:00|12000.8|11998.8|12001.7|11999.7|12001.7|11999.7|12000.5|11998.5|2
1653025150000|2022-05-20 05:39:10|12001.5|11999.5|12001.3|11999.3|12001.5|11999.5|12000.5|11998.5|6
1653025160000|2022-05-20 05:39:20|12000.9|11998.9|12003.8|12001.8|12003.9|12001.9|12000.8|11998.8|43
1653025170000|2022-05-20 05:39:30|12003.9|12001.9|12003.9|12001.9|12003.9|12001.9|12002.2|12000.2|13
1653025180000|2022-05-20 05:39:40|12004.2|12002.2|12006.4|12004.4|12006.5|12004.5|12002.3|12000.3|47
1653025190000|2022-05-20 05:39:50|12006.5|12004.5|12004.9|12002.9|12008.3|12006.3|12004.9|12002.9|23
1653025200000|2022-05-20 05:40:00|12005.4|12003.4|12007.7|12005.7|12007.9|12005.9|12005.4|12003.4|19
1653025210000|2022-05-20 05:40:10|12007.9|12005.9|12005.9|12003.9|12007.9|12005.9|12005.4|12003.4|31
1653025220000|2022-05-20 05:40:20|12005.8|12003.8|12007.9|12005.9|12008.7|12006.7|12004.9|12002.9|58
1653025230000|2022-05-20 05:40:30|12008.2|12006.2|12009.2|12007.2|12009.7|12007.7|12007.8|12005.8|79
1653025240000|2022-05-20 05:40:40|12009.3|12007.3|12008.8|12006.8|12009.3|12007.3|12008.8|12006.8|6
1653025250000|2022-05-20 05:40:50|12008.7|12006.7|12009.3|12007.3|12009.5|12007.5|12008|12006|8
1653025260000|2022-05-20 05:41:00|12009.4|12007.4|12008.4|12006.4|12010.4|12008.4|12008.4|12006.4|30
1653025270000|2022-05-20 05:41:10|12008|12006|12007.9|12005.9|12008.9|12006.9|12007.8|12005.8|10
1653025280000|2022-05-20 05:41:20|12007.4|12005.4|12008.8|12006.8|12008.8|12006.8|12005.5|12003.5|31
1653025290000|2022-05-20 05:41:30|12008.7|12006.7|12008.4|12006.4|12008.8|12006.8|12007.9|12005.9|2
1653025300000|2022-05-20 05:41:40|12008.3|12006.3|12009.8|12007.8|12010.5|12008.5|12008|12006|17
1653025310000|2022-05-20 05:41:50|12009.7|12007.7|12009.3|12007.3|12009.9|12007.9|12008.5|12006.5|39
1653025320000|2022-05-20 05:42:00|12009.2|12007.2|12007|12005|12009.2|12007.2|12006.7|12004.7|15
1653025330000|2022-05-20 05:42:10|12006.9|12004.9|12006.9|12004.9|12007|12005|12006.3|12004.3|2
1653025340000|2022-05-20 05:42:20|12006.8|12004.8|12006.3|12004.3|12006.9|12004.9|12006.2|12004.2|1
1653025350000|2022-05-20 05:42:30|12006.4|12004.4|12006.7|12004.7|12006.9|12004.9|12006.4|12004.4|1
1653025360000|2022-05-20 05:42:40|12006.5|12004.5|12002|12000|12006.5|12004.5|12001.8|11999.8|14
1653025370000|2022-05-20 05:42:50|12001.9|11999.9|12002.5|12000.5|12003.3|12001.3|12001.2|11999.2|31
1653025380000|2022-05-20 05:43:00|12002.4|12000.4|12002.9|12000.9|12003|12001|12000.4|11998.4|12
1653025390000|2022-05-20 05:43:10|12002.8|12000.8|12002.8|12000.8|12002.8|12000.8|12001.8|11999.8|1
1653025400000|2022-05-20 05:43:20|12002.9|12000.9|12002.2|12000.2|12003|12001|12001.8|11999.8|2
1653025410000|2022-05-20 05:43:30|12002.3|12000.3|12002.5|12000.5|12002.9|12000.9|12002.3|12000.3|2
1653025420000|2022-05-20 05:43:40|12002.7|12000.7|12004|12002|12004.2|12002.2|12002.7|12000.7|6
1653025430000|2022-05-20 05:43:50|12004.2|12002.2|12003.4|12001.4|12004.3|12002.3|12003.4|12001.4|2
1653025440000|2022-05-20 05:44:00|12003.2|12001.2|12004.8|12002.8|12005.2|12003.2|12003|12001|10
1653025450000|2022-05-20 05:44:10|12005.8|12003.8|12005.3|12003.3|12005.8|12003.8|12005.2|12003.2|8
1653025460000|2022-05-20 05:44:20|12005|12003|12004.8|12002.8|12005.3|12003.3|12004.5|12002.5|6
1653025470000|2022-05-20 05:44:30|12004.7|12002.7|12003.9|12001.9|12004.7|12002.7|12003.8|12001.8|3
1653025480000|2022-05-20 05:44:40|12003.8|12001.8|12002.7|12000.7|12003.8|12001.8|12002.5|12000.5|7
1653025490000|2022-05-20 05:44:50|12002.5|12000.5|12003.7|12001.7|12003.9|12001.9|12002.5|12000.5|32
1653025500000|2022-05-20 05:45:00|12003.8|12001.8|12004.7|12002.7|12006|12004|12003.4|12001.4|38
1653025510000|2022-05-20 05:45:10|12004.5|12002.5|12002.4|12000.4|12004.5|12002.5|12002.4|12000.4|34
1653025520000|2022-05-20 05:45:20|12002|12000|12002.4|12000.4|12002.5|12000.5|12000.9|11998.9|7
1653025530000|2022-05-20 05:45:30|12002.5|12000.5|12001.8|11999.8|12002.9|12000.9|12001|11999|16
1653025540000|2022-05-20 05:45:40|12002|12000|12004.3|12002.3|12004.3|12002.3|12002|12000|9
1653025550000|2022-05-20 05:45:50|12004.2|12002.2|12005|12003|12005.3|12003.3|12003.8|12001.8|4
1653025560000|2022-05-20 05:46:00|12005.2|12003.2|12002.9|12000.9|12005.8|12003.8|12001.8|11999.8|24
1653025570000|2022-05-20 05:46:10|12003|12001|12003.9|12001.9|12005.7|12003.7|12003|12001|5
1653025580000|2022-05-20 05:46:20|12004|12002|12002.9|12000.9|12004.5|12002.5|12002.9|12000.9|8
1653025590000|2022-05-20 05:46:30|12002.8|12000.8|12001.5|11999.5|12002.9|12000.9|12001.5|11999.5|26
1653025600000|2022-05-20 05:46:40|12001.7|11999.7|12002|12000|12002|12000|12001.3|11999.3|1
1653025610000|2022-05-20 05:46:50|12002.2|12000.2|12003.2|12001.2|12003.5|12001.5|12002|12000|7
1653025620000|2022-05-20 05:47:00|12003.3|12001.3|12000.9|11998.9|12003.3|12001.3|12000.8|11998.8|6
1653025630000|2022-05-20 05:47:10|12000.8|11998.8|12000.5|11998.5|12001.2|11999.2|12000.5|11998.5|3
1653025640000|2022-05-20 05:47:20|12000.7|11998.7|11998.2|11996.2|12000.7|11998.7|11998.2|11996.2|22
1653025650000|2022-05-20 05:47:30|11997.9|11995.9|11998.4|11996.4|11998.4|11996.4|11996.4|11994.4|23
1653025660000|2022-05-20 05:47:40|11999|11997|11998.8|11996.8|11999|11997|11998.4|11996.4|18
1653025670000|2022-05-20 05:47:50|11998.7|11996.7|12001|11999|12001.3|11999.3|11998.7|11996.7|54
1653025680000|2022-05-20 05:48:00|12001.2|11999.2|12001.5|11999.5|12002|12000|12000|11998|4
1653025690000|2022-05-20 05:48:10|12001.2|11999.2|12000.7|11998.7|12001.8|11999.8|12000.4|11998.4|8
1653025700000|2022-05-20 05:48:20|12000.3|11998.3|12000|11998|12000.7|11998.7|11999.4|11997.4|5
1653025710000|2022-05-20 05:48:30|12000.2|11998.2|11999.5|11997.5|12000.2|11998.2|11999.4|11997.4|2
1653025720000|2022-05-20 05:48:40|11999.4|11997.4|11999.5|11997.5|12000.2|11998.2|11999.3|11997.3|1
1653025730000|2022-05-20 05:48:50|11999.9|11997.9|11999.9|11997.9|12000.5|11998.5|11998.7|11996.7|18
1653025740000|2022-05-20 05:49:00|12000.4|11998.4|12000.3|11998.3|12001.2|11999.2|12000.3|11998.3|6
1653025750000|2022-05-20 05:49:10|12000.2|11998.2|12001.4|11999.4|12001.4|11999.4|12000.2|11998.2|2
1653025760000|2022-05-20 05:49:20|12002.2|12000.2|12001.2|11999.2|12004.3|12002.3|12001.2|11999.2|29
1653025770000|2022-05-20 05:49:30|12001|11999|12000.9|11998.9|12001.2|11999.2|12000.7|11998.7|5
1653025780000|2022-05-20 05:49:40|12001|11999|12001.7|11999.7|12002.2|12000.2|12001|11999|0
1653025790000|2022-05-20 05:49:50|12001.9|11999.9|12003.5|12001.5|12003.8|12001.8|12001.7|11999.7|6
1653025800000|2022-05-20 05:50:00|12003.7|12001.7|12002.7|12000.7|12004.2|12002.2|12002.7|12000.7|6
1653025810000|2022-05-20 05:50:10|12002.9|12000.9|12002.9|12000.9|12003.3|12001.3|12002.9|12000.9|5
1653025820000|2022-05-20 05:50:20|12004.2|12002.2|12005|12003|12005.9|12003.9|12004|12002|38
1653025830000|2022-05-20 05:50:30|12005.2|12003.2|12005.8|12003.8|12005.8|12003.8|12004.8|12002.8|2
1653025840000|2022-05-20 05:50:40|12005.9|12003.9|12007.3|12005.3|12007.3|12005.3|12005.9|12003.9|18
1653025850000|2022-05-20 05:50:50|12006.9|12004.9|12009|12007|12009|12007|12006.8|12004.8|10
1653025860000|2022-05-20 05:51:00|12009.3|12007.3|12007.7|12005.7|12009.3|12007.3|12006.5|12004.5|35
1653025870000|2022-05-20 05:51:10|12008.2|12006.2|12008.8|12006.8|12008.8|12006.8|12007.5|12005.5|15
1653025880000|2022-05-20 05:51:20|12008.9|12006.9|12008.8|12006.8|12009.4|12007.4|12008.5|12006.5|10
1653025890000|2022-05-20 05:51:30|12008.5|12006.5|12008.3|12006.3|12008.5|12006.5|12007.3|12005.3|37
1653025900000|2022-05-20 05:51:40|12008.4|12006.4|12009.5|12007.5|12009.5|12007.5|12007.7|12005.7|11
1653025910000|2022-05-20 05:51:50|12010.3|12008.3|12013.8|12011.8|12016|12014|12010.3|12008.3|164
1653025920000|2022-05-20 05:52:00|12013.7|12011.7|12012|12010|12013.9|12011.9|12011.7|12009.7|15
1653025930000|2022-05-20 05:52:10|12012.2|12010.2|12012|12010|12012.7|12010.7|12010.5|12008.5|40
1653025940000|2022-05-20 05:52:20|12011.9|12009.9|12015|12013|12015|12013|12011.5|12009.5|26
1653025950000|2022-05-20 05:52:30|12014.8|12012.8|12015|12013|12015.7|12013.7|12014.2|12012.2|27
1653025960000|2022-05-20 05:52:40|12015.5|12013.5|12014.5|12012.5|12016.8|12014.8|12014.4|12012.4|26
1653025970000|2022-05-20 05:52:50|12014.4|12012.4|12015|12013|12015.4|12013.4|12014.2|12012.2|10
1653025980000|2022-05-20 05:53:00|12014.4|12012.4|12013.5|12011.5|12014.9|12012.9|12013.5|12011.5|12
1653025990000|2022-05-20 05:53:10|12014.2|12012.2|12015.3|12013.3|12015.3|12013.3|12013.9|12011.9|28
1653026000000|2022-05-20 05:53:20|12015.4|12013.4|12016.2|12014.2|12016.8|12014.8|12015.4|12013.4|22
1653026010000|2022-05-20 05:53:30|12016.3|12014.3|12016.9|12014.9|12017.7|12015.7|12016.3|12014.3|21
1653026020000|2022-05-20 05:53:40|12017|12015|12016.8|12014.8|12017.3|12015.3|12016.7|12014.7|7
1653026030000|2022-05-20 05:53:50|12016.2|12014.2|12016.9|12014.9|12016.9|12014.9|12016|12014|1
1653026040000|2022-05-20 05:54:00|12016.8|12014.8|12017.7|12015.7|12017.9|12015.9|12016.2|12014.2|36
1653026050000|2022-05-20 05:54:10|12017.8|12015.8|12018.5|12016.5|12021.8|12019.8|12017.8|12015.8|95
1653026060000|2022-05-20 05:54:20|12018.7|12016.7|12020.7|12018.7|12020.7|12018.7|12018.5|12016.5|16
1653026070000|2022-05-20 05:54:30|12020.5|12018.5|12021.3|12019.3|12021.4|12019.4|12020.5|12018.5|5
1653026080000|2022-05-20 05:54:40|12021.4|12019.4|12021.2|12019.2|12022.9|12020.9|12020.4|12018.4|50
1653026090000|2022-05-20 05:54:50|12021.3|12019.3|12018.2|12016.2|12021.7|12019.7|12018.2|12016.2|84
1653026100000|2022-05-20 05:55:00|12017.8|12015.8|12014.2|12012.2|12017.8|12015.8|12014.2|12012.2|59
1653026110000|2022-05-20 05:55:10|12014|12012|12014.2|12012.2|12015.4|12013.4|12013.9|12011.9|61
1653026120000|2022-05-20 05:55:20|12014.8|12012.8|12017.5|12015.5|12018.3|12016.3|12014.8|12012.8|13
1653026130000|2022-05-20 05:55:30|12017.2|12015.2|12017.5|12015.5|12017.9|12015.9|12016.9|12014.9|10
1653026140000|2022-05-20 05:55:40|12017.4|12015.4|12017.3|12015.3|12017.4|12015.4|12017|12015|8
1653026150000|2022-05-20 05:55:50|12017.2|12015.2|12017.5|12015.5|12019.5|12017.5|12017.2|12015.2|17
1653026160000|2022-05-20 05:56:00|12017.7|12015.7|12017|12015|12018.8|12016.8|12014.9|12012.9|30
1653026170000|2022-05-20 05:56:10|12016.9|12014.9|12016.9|12014.9|12017.3|12015.3|12016.2|12014.2|4
1653026180000|2022-05-20 05:56:20|12017|12015|12015.9|12013.9|12017|12015|12015.9|12013.9|5
1653026190000|2022-05-20 05:56:30|12015.8|12013.8|12015.4|12013.4|12015.8|12013.8|12014.8|12012.8|18
1653026200000|2022-05-20 05:56:40|12015.3|12013.3|12013.2|12011.2|12015.5|12013.5|12012.8|12010.8|12
1653026210000|2022-05-20 05:56:50|12012.9|12010.9|12012.7|12010.7|12014.5|12012.5|12012.7|12010.7|28
1653026220000|2022-05-20 05:57:00|12012.4|12010.4|12015|12013|12015.5|12013.5|12012.3|12010.3|14
1653026230000|2022-05-20 05:57:10|12014.2|12012.2|12013.7|12011.7|12015.5|12013.5|12013.4|12011.4|11
1653026240000|2022-05-20 05:57:20|12014.4|12012.4|12014.8|12012.8|12014.9|12012.9|12014.4|12012.4|4
1653026250000|2022-05-20 05:57:30|12014.9|12012.9|12014.5|12012.5|12015|12013|12013.9|12011.9|4
1653026260000|2022-05-20 05:57:40|12014.7|12012.7|12013.3|12011.3|12014.9|12012.9|12013.2|12011.2|13
1653026270000|2022-05-20 05:57:50|12012.8|12010.8|12012.8|12010.8|12013.5|12011.5|12011.9|12009.9|13
1653026280000|2022-05-20 05:58:00|12012.9|12010.9|12013.7|12011.7|12013.7|12011.7|12012.5|12010.5|6
1653026290000|2022-05-20 05:58:10|12014.3|12012.3|12013.7|12011.7|12014.8|12012.8|12013.7|12011.7|5
1653026300000|2022-05-20 05:58:20|12013.8|12011.8|12012.5|12010.5|12014|12012|12012.5|12010.5|3
1653026310000|2022-05-20 05:58:30|12012.7|12010.7|12013.9|12011.9|12013.9|12011.9|12012.5|12010.5|8
1653026320000|2022-05-20 05:58:40|12014.2|12012.2|12014|12012|12015.5|12013.5|12014|12012|23
1653026330000|2022-05-20 05:58:50|12014.5|12012.5|12012.4|12010.4|12014.5|12012.5|12012|12010|15
1653026340000|2022-05-20 05:59:00|12012.9|12010.9|12014.8|12012.8|12015|12013|12012.3|12010.3|48
1653026350000|2022-05-20 05:59:10|12014.7|12012.7|12014.2|12012.2|12015|12013|12013.9|12011.9|4
1653026360000|2022-05-20 05:59:20|12013.9|12011.9|12015|12013|12015.7|12013.7|12013.7|12011.7|8
1653026370000|2022-05-20 05:59:30|12014.9|12012.9|12016.7|12014.7|12016.9|12014.9|12014.9|12012.9|14
1653026380000|2022-05-20 05:59:40|12015.2|12013.2|12015.8|12013.8|12016.9|12014.9|12014.8|12012.8|20
1653026390000|2022-05-20 05:59:50|12015.9|12013.9|12014.7|12012.7|12015.9|12013.9|12014|12012|17
1653026400000|2022-05-20 06:00:00|12014.8|12012.8|12012.9|12010.9|12015.7|12013.7|12012.8|12010.8|38
1653026410000|2022-05-20 06:00:10|12012.8|12010.8|12011.4|12009.4|12013.3|12011.3|12010.9|12008.9|74
1653026420000|2022-05-20 06:00:20|12011.3|12009.3|12014.5|12012.5|12014.5|12012.5|12011|12009|25
1653026430000|2022-05-20 06:00:30|12013.9|12011.9|12013.9|12011.9|12014|12012|12012.3|12010.3|16
1653026440000|2022-05-20 06:00:40|12014|12012|12017.9|12015.9|12019.2|12017.2|12014|12012|34
1653026450000|2022-05-20 06:00:50|12018|12016|12014.9|12012.9|12018.4|12016.4|12014.9|12012.9|113
1653026460000|2022-05-20 06:01:00|12014.2|12012.2|12011.9|12009.9|12014.4|12012.4|12011.7|12009.7|21
1653026470000|2022-05-20 06:01:10|12011.7|12009.7|12010.9|12008.9|12012.2|12010.2|12010.7|12008.7|43
1653026480000|2022-05-20 06:01:20|12010.8|12008.8|12007|12005|12010.8|12008.8|12006.8|12004.8|29
1653026490000|2022-05-20 06:01:30|12006.5|12004.5|12007.2|12005.2|12007.2|12005.2|12004|12002|33
1653026500000|2022-05-20 06:01:40|12007.3|12005.3|12007.2|12005.2|12008.7|12006.7|12006.3|12004.3|53
1653026510000|2022-05-20 06:01:50|12007.3|12005.3|12009.3|12007.3|12009.3|12007.3|12006.3|12004.3|25
1653026520000|2022-05-20 06:02:00|12009.4|12007.4|12008.2|12006.2|12009.5|12007.5|12007.9|12005.9|34
1653026530000|2022-05-20 06:02:10|12008.3|12006.3|12008.8|12006.8|12009.3|12007.3|12007.9|12005.9|6
1653026540000|2022-05-20 06:02:20|12008.9|12006.9|12007.4|12005.4|12010.7|12008.7|12007|12005|22
1653026550000|2022-05-20 06:02:30|12007.7|12005.7|12010.5|12008.5|12010.9|12008.9|12007.7|12005.7|4
1653026560000|2022-05-20 06:02:40|12009.2|12007.2|12008.8|12006.8|12009.7|12007.7|12008.8|12006.8|29
1653026570000|2022-05-20 06:02:50|12009.2|12007.2|12008.5|12006.5|12009.2|12007.2|12007.9|12005.9|6
1653026580000|2022-05-20 06:03:00|12008.8|12006.8|12012.8|12010.8|12012.9|12010.9|12008.4|12006.4|54
1653026590000|2022-05-20 06:03:10|12012.7|12010.7|12012.5|12010.5|12013.5|12011.5|12011.8|12009.8|12
1653026600000|2022-05-20 06:03:20|12012|12010|12013.3|12011.3|12013.3|12011.3|12011.9|12009.9|12
1653026610000|2022-05-20 06:03:30|12013.5|12011.5|12013.2|12011.2|12013.5|12011.5|12012.9|12010.9|11
1653026620000|2022-05-20 06:03:40|12014.4|12012.4|12014.9|12012.9|12016.2|12014.2|12014.4|12012.4|50
1653026630000|2022-05-20 06:03:50|12014.8|12012.8|12017.8|12015.8|12017.8|12015.8|12014.3|12012.3|34
1653026640000|2022-05-20 06:04:00|12017.9|12015.9|12014.5|12012.5|12017.9|12015.9|12014.3|12012.3|16
1653026650000|2022-05-20 06:04:10|12014.7|12012.7|12014.9|12012.9|12015.9|12013.9|12013.7|12011.7|6
1653026660000|2022-05-20 06:04:20|12016.9|12014.9|12016.2|12014.2|12017.9|12015.9|12015.2|12013.2|27
1653026670000|2022-05-20 06:04:30|12016|12014|12017.7|12015.7|12017.7|12015.7|12015.5|12013.5|14
1653026680000|2022-05-20 06:04:40|12017.8|12015.8|12014.9|12012.9|12018.2|12016.2|12014.8|12012.8|13
1653026690000|2022-05-20 06:04:50|12015|12013|12009.3|12007.3|12015.2|12013.2|12008.9|12006.9|27
1653026700000|2022-05-20 06:05:00|12008.9|12006.9|12006.9|12004.9|12009|12007|12006.3|12004.3|18
1653026710000|2022-05-20 06:05:10|12007.4|12005.4|12010.8|12008.8|12011.3|12009.3|12007.2|12005.2|11
1653026720000|2022-05-20 06:05:20|12010.9|12008.9|12011.8|12009.8|12012.2|12010.2|12010.2|12008.2|16
1653026730000|2022-05-20 06:05:30|12012.2|12010.2|12012.3|12010.3|12013|12011|12011.8|12009.8|3
1653026740000|2022-05-20 06:05:40|12012.5|12010.5|12012.2|12010.2|12013.4|12011.4|12012.2|12010.2|2
1653026750000|2022-05-20 06:05:50|12011.8|12009.8|12007.9|12005.9|12011.8|12009.8|12007.7|12005.7|14
1653026760000|2022-05-20 06:06:00|12008|12006|12005.4|12003.4|12009|12007|12004.4|12002.4|43
1653026770000|2022-05-20 06:06:10|12005.3|12003.3|12005.9|12003.9|12007.3|12005.3|12005|12003|20
1653026780000|2022-05-20 06:06:20|12005.7|12003.7|12006.8|12004.8|12007.5|12005.5|12005|12003|6
1653026790000|2022-05-20 06:06:30|12007.3|12005.3|12006.9|12004.9|12007.9|12005.9|12006.4|12004.4|19
1653026800000|2022-05-20 06:06:40|12007.4|12005.4|12005.7|12003.7|12007.9|12005.9|12005.7|12003.7|5
1653026810000|2022-05-20 06:06:50|12005.8|12003.8|12004.2|12002.2|12005.9|12003.9|12002.5|12000.5|35
1653026820000|2022-05-20 06:07:00|12004|12002|12004.7|12002.7|12004.7|12002.7|12003.2|12001.2|13
1653026830000|2022-05-20 06:07:10|12004.5|12002.5|12003.4|12001.4|12004.8|12002.8|12003.3|12001.3|6
1653026840000|2022-05-20 06:07:20|12003.3|12001.3|12006.9|12004.9|12007.3|12005.3|12003|12001|22
1653026850000|2022-05-20 06:07:30|12006.5|12004.5|12005.7|12003.7|12006.7|12004.7|12004|12002|9
1653026860000|2022-05-20 06:07:40|12005.8|12003.8|12005|12003|12006.3|12004.3|12004.5|12002.5|1
1653026870000|2022-05-20 06:07:50|12005.7|12003.7|12006|12004|12006.4|12004.4|12005.5|12003.5|5
1653026880000|2022-05-20 06:08:00|12006.2|12004.2|12000.4|11998.4|12006.3|12004.3|12000.2|11998.2|31
1653026890000|2022-05-20 06:08:10|12000.3|11998.3|12002.4|12000.4|12002.9|12000.9|12000.3|11998.3|10
1653026900000|2022-05-20 06:08:20|12002.3|12000.3|12002.4|12000.4|12002.7|12000.7|12001.9|11999.9|4
1653026910000|2022-05-20 06:08:30|12003.7|12001.7|12003.9|12001.9|12003.9|12001.9|12002.7|12000.7|17
1653026920000|2022-05-20 06:08:40|12003.8|12001.8|12007|12005|12007|12005|12003.8|12001.8|6
1653026930000|2022-05-20 06:08:50|12006.9|12004.9|12008.5|12006.5|12008.5|12006.5|12006.8|12004.8|33
1653026940000|2022-05-20 06:09:00|12008.4|12006.4|12004.9|12002.9|12008.4|12006.4|12004.5|12002.5|12
1653026950000|2022-05-20 06:09:10|12004.4|12002.4|12004.3|12002.3|12004.9|12002.9|12003.9|12001.9|11
1653026960000|2022-05-20 06:09:20|12004.9|12002.9|12009.4|12007.4|12009.4|12007.4|12004.9|12002.9|14
1653026970000|2022-05-20 06:09:30|12009.7|12007.7|12007.3|12005.3|12009.7|12007.7|12007.2|12005.2|11
1653026980000|2022-05-20 06:09:40|12007.8|12005.8|12010.3|12008.3|12010.3|12008.3|12007.8|12005.8|6
1653026990000|2022-05-20 06:09:50|12010|12008|12011.2|12009.2|12011.2|12009.2|12009.9|12007.9|6
1653027000000|2022-05-20 06:10:00|12011|12009|12010.3|12008.3|12011|12009|12009.3|12007.3|18
1653027010000|2022-05-20 06:10:10|12010.2|12008.2|12021.9|12019.9|12021.9|12019.9|12010.2|12008.2|65
1653027020000|2022-05-20 06:10:20|12021.8|12019.8|12020.3|12018.3|12024.2|12022.2|12019|12017|75
1653027030000|2022-05-20 06:10:30|12020.2|12018.2|12021.8|12019.8|12021.8|12019.8|12018.4|12016.4|30
1653027040000|2022-05-20 06:10:40|12021.9|12019.9|12021|12019|12021.9|12019.9|12019.9|12017.9|16
1653027050000|2022-05-20 06:10:50|12021.3|12019.3|12026.5|12024.5|12026.9|12024.9|12020.7|12018.7|68
1653027060000|2022-05-20 06:11:00|12026.7|12024.7|12025|12023|12027.8|12025.8|12025|12023|40
1653027070000|2022-05-20 06:11:10|12025.2|12023.2|12026.7|12024.7|12028|12026|12024.8|12022.8|26
1653027080000|2022-05-20 06:11:20|12026.5|12024.5|12023.5|12021.5|12026.7|12024.7|12023.5|12021.5|24
1653027090000|2022-05-20 06:11:30|12023.4|12021.4|12026|12024|12026.8|12024.8|12023.3|12021.3|26
1653027100000|2022-05-20 06:11:40|12025.8|12023.8|12024.8|12022.8|12026.3|12024.3|12024|12022|18
1653027110000|2022-05-20 06:11:50|12024.9|12022.9|12025.2|12023.2|12026.3|12024.3|12023.8|12021.8|18
1653027120000|2022-05-20 06:12:00|12025.3|12023.3|12025.8|12023.8|12026|12024|12024.8|12022.8|8
1653027130000|2022-05-20 06:12:10|12025.4|12023.4|12021.9|12019.9|12026|12024|12021.5|12019.5|23
1653027140000|2022-05-20 06:12:20|12021.7|12019.7|12021.5|12019.5|12022.5|12020.5|12021.2|12019.2|14
1653027150000|2022-05-20 06:12:30|12022.2|12020.2|12023.9|12021.9|12023.9|12021.9|12021.3|12019.3|43
1653027160000|2022-05-20 06:12:40|12023.8|12021.8|12024.4|12022.4|12024.9|12022.9|12021.7|12019.7|26
1653027170000|2022-05-20 06:12:50|12024|12022|12019.7|12017.7|12024|12022|12018.2|12016.2|29
1653027180000|2022-05-20 06:13:00|12019.5|12017.5|12016.9|12014.9|12019.9|12017.9|12016.9|12014.9|21
1653027190000|2022-05-20 06:13:10|12017|12015|12014.8|12012.8|12017|12015|12014.8|12012.8|39
1653027200000|2022-05-20 06:13:20|12014.9|12012.9|12010.2|12008.2|12015|12013|12009.8|12007.8|67
1653027210000|2022-05-20 06:13:30|12010|12008|12012.8|12010.8|12014.2|12012.2|12010|12008|9
1653027220000|2022-05-20 06:13:40|12012.9|12010.9|12014|12012|12014|12012|12012.2|12010.2|14
1653027230000|2022-05-20 06:13:50|12013.9|12011.9|12011.8|12009.8|12013.9|12011.9|12011|12009|18
1653027240000|2022-05-20 06:14:00|12011.3|12009.3|12014.5|12012.5|12014.8|12012.8|12011.2|12009.2|23
1653027250000|2022-05-20 06:14:10|12014.7|12012.7|12011.2|12009.2|12016.4|12014.4|12011.2|12009.2|29
1653027260000|2022-05-20 06:14:20|12011.7|12009.7|12012.2|12010.2|12013.7|12011.7|12010.3|12008.3|19
1653027270000|2022-05-20 06:14:30|12012|12010|12010.2|12008.2|12012|12010|12010.2|12008.2|57
1653027280000|2022-05-20 06:14:40|12010.3|12008.3|12007.9|12005.9|12010.4|12008.4|12007.4|12005.4|37
1653027290000|2022-05-20 06:14:50|12007.8|12005.8|12009|12007|12009.7|12007.7|12007.8|12005.8|13
1653027300000|2022-05-20 06:15:00|12009.2|12007.2|12004.8|12002.8|12009.4|12007.4|12004.2|12002.2|48
1653027310000|2022-05-20 06:15:10|12004.7|12002.7|12004.9|12002.9|12005.9|12003.9|12003.7|12001.7|11
1653027320000|2022-05-20 06:15:20|12005.3|12003.3|12005.7|12003.7|12007.4|12005.4|12005.3|12003.3|19
1653027330000|2022-05-20 06:15:30|12006|12004|12005.4|12003.4|12006.3|12004.3|12004.7|12002.7|12
1653027340000|2022-05-20 06:15:40|12006.3|12004.3|12006.9|12004.9|12008.3|12006.3|12006.3|12004.3|25
1653027350000|2022-05-20 06:15:50|12007|12005|12010.8|12008.8|12010.8|12008.8|12006.8|12004.8|27
1653027360000|2022-05-20 06:16:00|12010.7|12008.7|12008.3|12006.3|12010.7|12008.7|12007.9|12005.9|20
1653027370000|2022-05-20 06:16:10|12008.2|12006.2|12010.3|12008.3|12010.5|12008.5|12008|12006|3
1653027380000|2022-05-20 06:16:20|12010.4|12008.4|12009.5|12007.5|12010.5|12008.5|12008.2|12006.2|1
1653027390000|2022-05-20 06:16:30|12009.7|12007.7|12010.8|12008.8|12010.8|12008.8|12009.7|12007.7|3
1653027400000|2022-05-20 06:16:40|12011|12009|12008.4|12006.4|12011.2|12009.2|12008.3|12006.3|13
1653027410000|2022-05-20 06:16:50|12009.2|12007.2|12008.3|12006.3|12009.8|12007.8|12007.3|12005.3|27
1653027420000|2022-05-20 06:17:00|12008.4|12006.4|12008.9|12006.9|12009.7|12007.7|12008|12006|16
1653027430000|2022-05-20 06:17:10|12008.8|12006.8|12006.3|12004.3|12008.8|12006.8|12005.5|12003.5|15
1653027440000|2022-05-20 06:17:20|12006.2|12004.2|12003.8|12001.8|12006.2|12004.2|12003.8|12001.8|13
1653027450000|2022-05-20 06:17:30|12003.9|12001.9|12003.8|12001.8|12004.2|12002.2|12002.8|12000.8|16
1653027460000|2022-05-20 06:17:40|12003.7|12001.7|12004.3|12002.3|12005|12003|12003.3|12001.3|10
1653027470000|2022-05-20 06:17:50|12004.2|12002.2|12003.5|12001.5|12004.2|12002.2|12003.4|12001.4|15
1653027480000|2022-05-20 06:18:00|12003.7|12001.7|12003.4|12001.4|12003.7|12001.7|12002.7|12000.7|24
1653027490000|2022-05-20 06:18:10|12003.8|12001.8|12005.9|12003.9|12006.5|12004.5|12003.8|12001.8|13
1653027500000|2022-05-20 06:18:20|12006|12004|12006.4|12004.4|12007.2|12005.2|12005.8|12003.8|6
1653027510000|2022-05-20 06:18:30|12006.5|12004.5|12008.2|12006.2|12009.2|12007.2|12006.5|12004.5|20
1653027520000|2022-05-20 06:18:40|12008.5|12006.5|12006.2|12004.2|12008.9|12006.9|12006|12004|11
1653027530000|2022-05-20 06:18:50|12006.3|12004.3|12007|12005|12007.8|12005.8|12005.8|12003.8|4
1653027540000|2022-05-20 06:19:00|12006.3|12004.3|12006.4|12004.4|12009.3|12007.3|12006.3|12004.3|20
1653027550000|2022-05-20 06:19:10|12006.5|12004.5|12007.7|12005.7|12008.4|12006.4|12006.4|12004.4|22
1653027560000|2022-05-20 06:19:20|12005.7|12003.7|12006.3|12004.3|12006.3|12004.3|12004.8|12002.8|17
1653027570000|2022-05-20 06:19:30|12006.2|12004.2|12004.9|12002.9|12006.4|12004.4|12004.2|12002.2|21
1653027580000|2022-05-20 06:19:40|12004.7|12002.7|12004.9|12002.9|12005|12003|12004.4|12002.4|4
1653027590000|2022-05-20 06:19:50|12004.8|12002.8|12003.9|12001.9|12004.9|12002.9|12003.9|12001.9|3
1653027600000|2022-05-20 06:20:00|12003.8|12001.8|12002.5|12000.5|12004.2|12002.2|12002.5|12000.5|14
1653027610000|2022-05-20 06:20:10|12002.9|12000.9|12003.3|12001.3|12003.7|12001.7|12002.8|12000.8|10
1653027620000|2022-05-20 06:20:20|12003.2|12001.2|12004.3|12002.3|12004.3|12002.3|12002.8|12000.8|2
1653027630000|2022-05-20 06:20:30|12004.2|12002.2|12005|12003|12005.9|12003.9|12004|12002|5
1653027640000|2022-05-20 06:20:40|12005.2|12003.2|12006.5|12004.5|12006.5|12004.5|12005.2|12003.2|3
1653027650000|2022-05-20 06:20:50|12006.4|12004.4|12006.5|12004.5|12007.2|12005.2|12005.7|12003.7|11
1653027660000|2022-05-20 06:21:00|12007.9|12005.9|12005.2|12003.2|12007.9|12005.9|12004.8|12002.8|13
1653027670000|2022-05-20 06:21:10|12005.3|12003.3|12004.8|12002.8|12006.5|12004.5|12004.4|12002.4|9
1653027680000|2022-05-20 06:21:20|12004.7|12002.7|12005.8|12003.8|12006.2|12004.2|12004.3|12002.3|1
1653027690000|2022-05-20 06:21:30|12005.5|12003.5|12006.3|12004.3|12006.9|12004.9|12005.5|12003.5|9
1653027700000|2022-05-20 06:21:40|12006.2|12004.2|12006.8|12004.8|12006.8|12004.8|12005.9|12003.9|4
1653027710000|2022-05-20 06:21:50|12006.9|12004.9|12003.5|12001.5|12007.2|12005.2|12001.8|11999.8|28
1653027720000|2022-05-20 06:22:00|12003.4|12001.4|12005.5|12003.5|12005.5|12003.5|12002.9|12000.9|14
1653027730000|2022-05-20 06:22:10|12005.7|12003.7|12006.4|12004.4|12006.4|12004.4|12005.5|12003.5|12
1653027740000|2022-05-20 06:22:20|12006.7|12004.7|12007|12005|12007.3|12005.3|12006.5|12004.5|6
1653027750000|2022-05-20 06:22:30|12007.2|12005.2|12008|12006|12008.3|12006.3|12006.7|12004.7|36
1653027760000|2022-05-20 06:22:40|12007.9|12005.9|12007.8|12005.8|12008.2|12006.2|12006.5|12004.5|4
1653027770000|2022-05-20 06:22:50|12007.9|12005.9|12007.3|12005.3|12007.9|12005.9|12007|12005|6
1653027780000|2022-05-20 06:23:00|12007|12005|12008.4|12006.4|12008.4|12006.4|12007|12005|14
1653027790000|2022-05-20 06:23:10|12008.3|12006.3|12008.3|12006.3|12008.5|12006.5|12007.3|12005.3|6
1653027800000|2022-05-20 06:23:20|12008.4|12006.4|12007|12005|12008.5|12006.5|12007|12005|15
1653027810000|2022-05-20 06:23:30|12007.3|12005.3|12007.5|12005.5|12007.7|12005.7|12006.9|12004.9|5
1653027820000|2022-05-20 06:23:40|12007.7|12005.7|12008.4|12006.4|12008.4|12006.4|12007.4|12005.4|6
1653027830000|2022-05-20 06:23:50|12008.3|12006.3|12009.3|12007.3|12009.4|12007.4|12008.3|12006.3|3
1653027840000|2022-05-20 06:24:00|12009.2|12007.2|12010.4|12008.4|12011.2|12009.2|12008.4|12006.4|24
1653027850000|2022-05-20 06:24:10|12010.8|12008.8|12008|12006|12011.8|12009.8|12008|12006|15
1653027860000|2022-05-20 06:24:20|12008.2|12006.2|12007.9|12005.9|12008.4|12006.4|12006.3|12004.3|12
1653027870000|2022-05-20 06:24:30|12008|12006|12009.5|12007.5|12009.9|12007.9|12008|12006|1
1653027880000|2022-05-20 06:24:40|12009.4|12007.4|12009|12007|12009.9|12007.9|12008.3|12006.3|8
1653027890000|2022-05-20 06:24:50|12009.2|12007.2|12010.8|12008.8|12010.9|12008.9|12009|12007|3
1653027900000|2022-05-20 06:25:00|12010.5|12008.5|12005.5|12003.5|12010.7|12008.7|12005.5|12003.5|24
1653027910000|2022-05-20 06:25:10|12005.3|12003.3|11997.8|11995.8|12005.3|12003.3|11997.7|11995.7|72
1653027920000|2022-05-20 06:25:20|11996.2|11994.2|11997.4|11995.4|11998.7|11996.7|11996.2|11994.2|54
1653027930000|2022-05-20 06:25:30|11997.3|11995.3|11996.2|11994.2|11997.7|11995.7|11996|11994|22
1653027940000|2022-05-20 06:25:40|11996.8|11994.8|11997|11995|11997.2|11995.2|11995.7|11993.7|19
1653027950000|2022-05-20 06:25:50|11997.2|11995.2|11993.4|11991.4|11997.9|11995.9|11993|11991|32
1653027960000|2022-05-20 06:26:00|11993.5|11991.5|11993.3|11991.3|11993.7|11991.7|11988.4|11986.4|67
1653027970000|2022-05-20 06:26:10|11993.2|11991.2|11992.8|11990.8|11993.3|11991.3|11991.9|11989.9|19
1653027980000|2022-05-20 06:26:20|11992.7|11990.7|11991.4|11989.4|11993.2|11991.2|11991.4|11989.4|23
1653027990000|2022-05-20 06:26:30|11991.5|11989.5|11990.7|11988.7|11992|11990|11988.3|11986.3|46
1653028000000|2022-05-20 06:26:40|11990.9|11988.9|11992.7|11990.7|11993.2|11991.2|11990.7|11988.7|14
1653028010000|2022-05-20 06:26:50|11992.3|11990.3|11989.4|11987.4|11992.3|11990.3|11988.2|11986.2|40
1653028020000|2022-05-20 06:27:00|11989.7|11987.7|11988.3|11986.3|11990.4|11988.4|11987.7|11985.7|48
1653028030000|2022-05-20 06:27:10|11988|11986|11985.8|11983.8|11988.4|11986.4|11985.8|11983.8|66
1653028040000|2022-05-20 06:27:20|11985.7|11983.7|11982.3|11980.3|11986.7|11984.7|11982.3|11980.3|95
1653028050000|2022-05-20 06:27:30|11982.4|11980.4|11983.3|11981.3|11985.2|11983.2|11982.4|11980.4|39
1653028060000|2022-05-20 06:27:40|11983.7|11981.7|11985.4|11983.4|11986.3|11984.3|11983.7|11981.7|21
1653028070000|2022-05-20 06:27:50|11985.8|11983.8|11989.7|11987.7|11989.7|11987.7|11985.3|11983.3|31
1653028080000|2022-05-20 06:28:00|11988.4|11986.4|11987.4|11985.4|11988.4|11986.4|11986.4|11984.4|14
1653028090000|2022-05-20 06:28:10|11987.2|11985.2|11985.3|11983.3|11987.5|11985.5|11984.9|11982.9|19
1653028100000|2022-05-20 06:28:20|11985.4|11983.4|11986.4|11984.4|11986.9|11984.9|11984.9|11982.9|5
1653028110000|2022-05-20 06:28:30|11985.8|11983.8|11984.5|11982.5|11985.8|11983.8|11984.4|11982.4|18
1653028120000|2022-05-20 06:28:40|11985|11983|11985.2|11983.2|11985.8|11983.8|11985|11983|6
1653028130000|2022-05-20 06:28:50|11985.5|11983.5|11987.4|11985.4|11987.4|11985.4|11985.2|11983.2|13
1653028140000|2022-05-20 06:29:00|11987.5|11985.5|11988.8|11986.8|11989.4|11987.4|11987.5|11985.5|13
1653028150000|2022-05-20 06:29:10|11988.9|11986.9|11988.8|11986.8|11989.2|11987.2|11987.7|11985.7|10
1653028160000|2022-05-20 06:29:20|11988.7|11986.7|11987.3|11985.3|11989|11987|11986.3|11984.3|22
1653028170000|2022-05-20 06:29:30|11987|11985|11985|11983|11987|11985|11984.4|11982.4|21
1653028180000|2022-05-20 06:29:40|11984.9|11982.9|11981|11979|11984.9|11982.9|11981|11979|64
1653028190000|2022-05-20 06:29:50|11980.9|11978.9|11985.3|11983.3|11986|11984|11980.9|11978.9|14
1653028200000|2022-05-20 06:30:00|11985.2|11983.2|11984.4|11982.4|11985.2|11983.2|11982.5|11980.5|26
1653028210000|2022-05-20 06:30:10|11984.3|11982.3|11985.7|11983.7|11986|11984|11983.4|11981.4|15
1653028220000|2022-05-20 06:30:20|11985.8|11983.8|11987.7|11985.7|11987.8|11985.8|11985.8|11983.8|15
1653028230000|2022-05-20 06:30:30|11987.9|11985.9|11989.3|11987.3|11989.8|11987.8|11987.9|11985.9|26
1653028240000|2022-05-20 06:30:40|11989.2|11987.2|11990.3|11988.3|11990.5|11988.5|11989.2|11987.2|17
1653028250000|2022-05-20 06:30:50|11990.2|11988.2|11990.3|11988.3|11991.9|11989.9|11989.5|11987.5|15
1653028260000|2022-05-20 06:31:00|11990.2|11988.2|11987.3|11985.3|11990.4|11988.4|11986.5|11984.5|27
1653028270000|2022-05-20 06:31:10|11987.4|11985.4|11987.5|11985.5|11989.4|11987.4|11987.4|11985.4|33
1653028280000|2022-05-20 06:31:20|11987.3|11985.3|11987.3|11985.3|11987.8|11985.8|11986.9|11984.9|14
1653028290000|2022-05-20 06:31:30|11987.2|11985.2|11986.4|11984.4|11987.2|11985.2|11985.3|11983.3|16
1653028300000|2022-05-20 06:31:40|11986.3|11984.3|11984.3|11982.3|11986.4|11984.4|11984.3|11982.3|21
1653028310000|2022-05-20 06:31:50|11983.8|11981.8|11982.8|11980.8|11984.9|11982.9|11982.8|11980.8|28
1653028320000|2022-05-20 06:32:00|11982.7|11980.7|11981.7|11979.7|11983|11981|11981.5|11979.5|23
1653028330000|2022-05-20 06:32:10|11981|11979|11978.8|11976.8|11981|11979|11978.4|11976.4|39
1653028340000|2022-05-20 06:32:20|11978.9|11976.9|11979.3|11977.3|11979.7|11977.7|11978.8|11976.8|22
1653028350000|2022-05-20 06:32:30|11978.9|11976.9|11979.8|11977.8|11979.9|11977.9|11978.8|11976.8|29
1653028360000|2022-05-20 06:32:40|11979.9|11977.9|11979.2|11977.2|11980.3|11978.3|11979|11977|14
1653028370000|2022-05-20 06:32:50|11978.9|11976.9|11977.9|11975.9|11979.7|11977.7|11974.3|11972.3|134
1653028380000|2022-05-20 06:33:00|11978|11976|11980.7|11978.7|11980.9|11978.9|11977.3|11975.3|25
1653028390000|2022-05-20 06:33:10|11980.8|11978.8|11977.2|11975.2|11980.9|11978.9|11976.7|11974.7|36
1653028400000|2022-05-20 06:33:20|11977|11975|11977.9|11975.9|11978|11976|11976.8|11974.8|6
1653028410000|2022-05-20 06:33:30|11978.8|11976.8|11977.8|11975.8|11979.3|11977.3|11977.4|11975.4|22
1653028420000|2022-05-20 06:33:40|11977.7|11975.7|11978|11976|11978|11976|11976.4|11974.4|10
1653028430000|2022-05-20 06:33:50|11978.2|11976.2|11979.8|11977.8|11980.5|11978.5|11978.2|11976.2|10
1653028440000|2022-05-20 06:34:00|11979.7|11977.7|11980.4|11978.4|11980.7|11978.7|11978.3|11976.3|19
1653028450000|2022-05-20 06:34:10|11980.5|11978.5|11977.8|11975.8|11980.7|11978.7|11977.2|11975.2|22
1653028460000|2022-05-20 06:34:20|11977.7|11975.7|11979|11977|11979.8|11977.8|11977.7|11975.7|9
1653028470000|2022-05-20 06:34:30|11976.7|11974.7|11979|11977|11980.3|11978.3|11976.5|11974.5|34
1653028480000|2022-05-20 06:34:40|11979.2|11977.2|11981.7|11979.7|11981.8|11979.8|11979|11977|27
1653028490000|2022-05-20 06:34:50|11981.4|11979.4|11986.2|11984.2|11986.7|11984.7|11981.4|11979.4|54
1653028500000|2022-05-20 06:35:00|11986.4|11984.4|11987.9|11985.9|11988.7|11986.7|11986.4|11984.4|35
1653028510000|2022-05-20 06:35:10|11987.5|11985.5|11986.7|11984.7|11987.5|11985.5|11985.2|11983.2|37
1653028520000|2022-05-20 06:35:20|11986.8|11984.8|11988|11986|11988.4|11986.4|11986.5|11984.5|16
1653028530000|2022-05-20 06:35:30|11988.2|11986.2|11988.2|11986.2|11988.4|11986.4|11987.9|11985.9|6
1653028540000|2022-05-20 06:35:40|11987.8|11985.8|11988.8|11986.8|11989.9|11987.9|11987|11985|29
1653028550000|2022-05-20 06:35:50|11989.2|11987.2|11985.5|11983.5|11989.2|11987.2|11982.9|11980.9|59
1653028560000|2022-05-20 06:36:00|11986.4|11984.4|11985.3|11983.3|11986.5|11984.5|11983.8|11981.8|14
1653028570000|2022-05-20 06:36:10|11985.2|11983.2|11980.9|11978.9|11985.2|11983.2|11980.9|11978.9|28
1653028580000|2022-05-20 06:36:20|11981.2|11979.2|11981.7|11979.7|11982|11980|11980.5|11978.5|25
1653028590000|2022-05-20 06:36:30|11981.8|11979.8|11980.7|11978.7|11981.8|11979.8|11980|11978|24
1653028600000|2022-05-20 06:36:40|11980.8|11978.8|11981.2|11979.2|11981.7|11979.7|11980.7|11978.7|37
1653028610000|2022-05-20 06:36:50|11981.3|11979.3|11980.3|11978.3|11981.3|11979.3|11979.7|11977.7|15
1653028620000|2022-05-20 06:37:00|11980.5|11978.5|11980.5|11978.5|11981.3|11979.3|11979.7|11977.7|9
1653028630000|2022-05-20 06:37:10|11980.4|11978.4|11978.8|11976.8|11980.9|11978.9|11978.8|11976.8|13
1653028640000|2022-05-20 06:37:20|11979|11977|11978.9|11976.9|11979.8|11977.8|11978.9|11976.9|9
1653028650000|2022-05-20 06:37:30|11979.2|11977.2|11976|11974|11979.4|11977.4|11974.9|11972.9|64
1653028660000|2022-05-20 06:37:40|11975.9|11973.9|11976|11974|11977|11975|11974.8|11972.8|28
1653028670000|2022-05-20 06:37:50|11975.7|11973.7|11976.8|11974.8|11976.9|11974.9|11975.3|11973.3|23
1653028680000|2022-05-20 06:38:00|11976.3|11974.3|11975.9|11973.9|11979|11977|11975.7|11973.7|23
1653028690000|2022-05-20 06:38:10|11976|11974|11973.9|11971.9|11976|11974|11972.7|11970.7|49
1653028700000|2022-05-20 06:38:20|11974|11972|11975.7|11973.7|11976|11974|11973.9|11971.9|14
1653028710000|2022-05-20 06:38:30|11976.5|11974.5|11974.3|11972.3|11976.5|11974.5|11973.9|11971.9|21
1653028720000|2022-05-20 06:38:40|11974.4|11972.4|11976.3|11974.3|11976.8|11974.8|11974.4|11972.4|10
1653028730000|2022-05-20 06:38:50|11975.8|11973.8|11977.8|11975.8|11978.5|11976.5|11975.8|11973.8|54
1653028740000|2022-05-20 06:39:00|11977.5|11975.5|11979.7|11977.7|11979.9|11977.9|11976.8|11974.8|15
1653028750000|2022-05-20 06:39:10|11979.5|11977.5|11978.4|11976.4|11979.5|11977.5|11976.5|11974.5|14
1653028760000|2022-05-20 06:39:20|11978.2|11976.2|11979.9|11977.9|11980.7|11978.7|11978.2|11976.2|20
1653028770000|2022-05-20 06:39:30|11979.7|11977.7|11978.8|11976.8|11979.8|11977.8|11978|11976|12
1653028780000|2022-05-20 06:39:40|11978.5|11976.5|11979.4|11977.4|11979.4|11977.4|11977.5|11975.5|11
1653028790000|2022-05-20 06:39:50|11979.5|11977.5|11979.5|11977.5|11980.5|11978.5|11979.2|11977.2|16
1653028800000|2022-05-20 06:40:00|11979.7|11977.7|11978|11976|11979.9|11977.9|11977|11975|27
1653028810000|2022-05-20 06:40:10|11977.8|11975.8|11976.4|11974.4|11979.3|11977.3|11976.3|11974.3|13
1653028820000|2022-05-20 06:40:20|11976.5|11974.5|11978|11976|11979|11977|11976.5|11974.5|10
1653028830000|2022-05-20 06:40:30|11977.9|11975.9|11976.8|11974.8|11977.9|11975.9|11976|11974|18
1653028840000|2022-05-20 06:40:40|11976.7|11974.7|11976|11974|11976.7|11974.7|11975.3|11973.3|23
1653028850000|2022-05-20 06:40:50|11976.3|11974.3|11973.5|11971.5|11976.4|11974.4|11973.5|11971.5|33
1653028860000|2022-05-20 06:41:00|11973.7|11971.7|11973.5|11971.5|11975|11973|11973.3|11971.3|25
1653028870000|2022-05-20 06:41:10|11973.3|11971.3|11975.3|11973.3|11975.8|11973.8|11972.9|11970.9|34
1653028880000|2022-05-20 06:41:20|11975.2|11973.2|11976.8|11974.8|11976.9|11974.9|11975.2|11973.2|18
1653028890000|2022-05-20 06:41:30|11976.7|11974.7|11974.3|11972.3|11976.7|11974.7|11974|11972|17
1653028900000|2022-05-20 06:41:40|11974.4|11972.4|11975.5|11973.5|11976.3|11974.3|11974.4|11972.4|24
1653028910000|2022-05-20 06:41:50|11975.4|11973.4|11975.2|11973.2|11975.7|11973.7|11974.8|11972.8|10
1653028920000|2022-05-20 06:42:00|11975.3|11973.3|11974.3|11972.3|11975.5|11973.5|11973.8|11971.8|8
1653028930000|2022-05-20 06:42:10|11974.4|11972.4|11976.5|11974.5|11976.7|11974.7|11974.4|11972.4|12
1653028940000|2022-05-20 06:42:20|11976.4|11974.4|11979.8|11977.8|11981|11979|11976.4|11974.4|31
1653028950000|2022-05-20 06:42:30|11979.9|11977.9|11980.3|11978.3|11982|11980|11978.5|11976.5|32
1653028960000|2022-05-20 06:42:40|11980.5|11978.5|11980.4|11978.4|11982.3|11980.3|11979.9|11977.9|17
1653028970000|2022-05-20 06:42:50|11980.3|11978.3|11982|11980|11982|11980|11980.3|11978.3|3
1653028980000|2022-05-20 06:43:00|11982.3|11980.3|11985.5|11983.5|11989.5|11987.5|11981.8|11979.8|147
1653028990000|2022-05-20 06:43:10|11985.7|11983.7|11983.8|11981.8|11986.8|11984.8|11983.5|11981.5|19
1653029000000|2022-05-20 06:43:20|11984|11982|11984.7|11982.7|11985.3|11983.3|11982.4|11980.4|15
1653029010000|2022-05-20 06:43:30|11985|11983|11984.7|11982.7|11985.9|11983.9|11984|11982|14
1653029020000|2022-05-20 06:43:40|11984.5|11982.5|11984.8|11982.8|11985|11983|11984|11982|2
1653029030000|2022-05-20 06:43:50|11984.9|11982.9|11986|11984|11986.3|11984.3|11984.4|11982.4|13
1653029040000|2022-05-20 06:44:00|11986.2|11984.2|11986.5|11984.5|11987.7|11985.7|11986|11984|43
1653029050000|2022-05-20 06:44:10|11986.4|11984.4|11985.3|11983.3|11986.7|11984.7|11984.3|11982.3|12
1653029060000|2022-05-20 06:44:20|11984.3|11982.3|11985.8|11983.8|11985.9|11983.9|11983.2|11981.2|21
1653029070000|2022-05-20 06:44:30|11985.9|11983.9|11986.4|11984.4|11987.3|11985.3|11984.2|11982.2|23
1653029080000|2022-05-20 06:44:40|11986.3|11984.3|11987.5|11985.5|11987.8|11985.8|11985.5|11983.5|10
1653029090000|2022-05-20 06:44:50|11987.4|11985.4|11987|11985|11987.5|11985.5|11986|11984|8
1653029100000|2022-05-20 06:45:00|11987.2|11985.2|11987.9|11985.9|11989.5|11987.5|11986.9|11984.9|44
1653029110000|2022-05-20 06:45:10|11987.8|11985.8|11985.2|11983.2|11987.8|11985.8|11984.7|11982.7|9
1653029120000|2022-05-20 06:45:20|11985.3|11983.3|11985|11983|11985.4|11983.4|11984.2|11982.2|12
1653029130000|2022-05-20 06:45:30|11985.2|11983.2|11981.8|11979.8|11985.3|11983.3|11981.8|11979.8|16
1653029140000|2022-05-20 06:45:40|11981.7|11979.7|11983.9|11981.9|11983.9|11981.9|11981.7|11979.7|12
1653029150000|2022-05-20 06:45:50|11983.8|11981.8|11985.3|11983.3|11985.7|11983.7|11983.8|11981.8|18
1653029160000|2022-05-20 06:46:00|11985.2|11983.2|11985.9|11983.9|11986.3|11984.3|11985|11983|6
1653029170000|2022-05-20 06:46:10|11986|11984|11985.8|11983.8|11986|11984|11984.5|11982.5|4
1653029180000|2022-05-20 06:46:20|11985.7|11983.7|11981.7|11979.7|11985.7|11983.7|11981.7|11979.7|16
1653029190000|2022-05-20 06:46:30|11981.8|11979.8|11983|11981|11983|11981|11979.8|11977.8|33
1653029200000|2022-05-20 06:46:40|11982.9|11980.9|11980.5|11978.5|11983.2|11981.2|11980.5|11978.5|6
1653029210000|2022-05-20 06:46:50|11980.7|11978.7|11979.8|11977.8|11981.4|11979.4|11978.8|11976.8|24
1653029220000|2022-05-20 06:47:00|11979.9|11977.9|11981|11979|11981|11979|11979.9|11977.9|1
1653029230000|2022-05-20 06:47:10|11980.9|11978.9|11982.9|11980.9|11982.9|11980.9|11980.7|11978.7|11
1653029240000|2022-05-20 06:47:20|11983.2|11981.2|11981.8|11979.8|11983.5|11981.5|11981|11979|8
1653029250000|2022-05-20 06:47:30|11981.9|11979.9|11980.9|11978.9|11982.2|11980.2|11980.8|11978.8|16
1653029260000|2022-05-20 06:47:40|11981|11979|11981.2|11979.2|11983.5|11981.5|11980.9|11978.9|16
1653029270000|2022-05-20 06:47:50|11980.9|11978.9|11983.7|11981.7|11983.7|11981.7|11980.8|11978.8|18
1653029280000|2022-05-20 06:48:00|11983.5|11981.5|11980.3|11978.3|11983.5|11981.5|11980.2|11978.2|59
1653029290000|2022-05-20 06:48:10|11980.2|11978.2|11977.5|11975.5|11980.2|11978.2|11977|11975|32
1653029300000|2022-05-20 06:48:20|11977.3|11975.3|11979.7|11977.7|11979.8|11977.8|11977.3|11975.3|19
1653029310000|2022-05-20 06:48:30|11980.8|11978.8|11981.3|11979.3|11981.3|11979.3|11980|11978|7
1653029320000|2022-05-20 06:48:40|11981.4|11979.4|11979.7|11977.7|11981.5|11979.5|11979.3|11977.3|10
1653029330000|2022-05-20 06:48:50|11979.5|11977.5|11978.2|11976.2|11979.5|11977.5|11977.3|11975.3|9
1653029340000|2022-05-20 06:49:00|11978.3|11976.3|11979.2|11977.2|11981|11979|11978.3|11976.3|20
1653029350000|2022-05-20 06:49:10|11979.3|11977.3|11976.5|11974.5|11979.8|11977.8|11976.4|11974.4|14
1653029360000|2022-05-20 06:49:20|11976.2|11974.2|11979|11977|11979.3|11977.3|11976.2|11974.2|19
1653029370000|2022-05-20 06:49:30|11978.8|11976.8|11978.5|11976.5|11980.4|11978.4|11978.5|11976.5|4
1653029380000|2022-05-20 06:49:40|11978.4|11976.4|11978.8|11976.8|11978.8|11976.8|11976.2|11974.2|12
1653029390000|2022-05-20 06:49:50|11978.7|11976.7|11980.8|11978.8|11981.4|11979.4|11978.7|11976.7|13
1653029400000|2022-05-20 06:50:00|11980.7|11978.7|11980.9|11978.9|11982.2|11980.2|11979.3|11977.3|44
1653029410000|2022-05-20 06:50:10|11981|11979|11980.7|11978.7|11982|11980|11980.3|11978.3|22
1653029420000|2022-05-20 06:50:20|11980.9|11978.9|11981.3|11979.3|11981.8|11979.8|11980.2|11978.2|25
1653029430000|2022-05-20 06:50:30|11981.4|11979.4|11983.4|11981.4|11983.4|11981.4|11981.4|11979.4|8
1653029440000|2022-05-20 06:50:40|11983.5|11981.5|11983.4|11981.4|11984.5|11982.5|11983.4|11981.4|27
1653029450000|2022-05-20 06:50:50|11983.3|11981.3|11983.3|11981.3|11983.7|11981.7|11983.2|11981.2|3
1653029460000|2022-05-20 06:51:00|11983.2|11981.2|11978.9|11976.9|11983.8|11981.8|11978.8|11976.8|28
1653029470000|2022-05-20 06:51:10|11979.2|11977.2|11980.9|11978.9|11980.9|11978.9|11977.7|11975.7|14
1653029480000|2022-05-20 06:51:20|11980.8|11978.8|11979.4|11977.4|11980.8|11978.8|11978|11976|22
1653029490000|2022-05-20 06:51:30|11979.3|11977.3|11975.7|11973.7|11979.3|11977.3|11975.7|11973.7|23
1653029500000|2022-05-20 06:51:40|11975.5|11973.5|11976.7|11974.7|11978.2|11976.2|11975.5|11973.5|14
1653029510000|2022-05-20 06:51:50|11976.4|11974.4|11977.7|11975.7|11978.3|11976.3|11976|11974|10
1653029520000|2022-05-20 06:52:00|11977.5|11975.5|11976.2|11974.2|11978|11976|11976.2|11974.2|15
1653029530000|2022-05-20 06:52:10|11976|11974|11974.9|11972.9|11976|11974|11974.8|11972.8|9
1653029540000|2022-05-20 06:52:20|11975.2|11973.2|11972|11970|11975.2|11973.2|11971.2|11969.2|101
1653029550000|2022-05-20 06:52:30|11972.2|11970.2|11975.2|11973.2|11975.5|11973.5|11971.8|11969.8|48
1653029560000|2022-05-20 06:52:40|11975|11973|11975.3|11973.3|11976.5|11974.5|11973.4|11971.4|69
1653029570000|2022-05-20 06:52:50|11975.2|11973.2|11975.2|11973.2|11976.5|11974.5|11974.7|11972.7|29
1653029580000|2022-05-20 06:53:00|11975|11973|11973.3|11971.3|11975.2|11973.2|11971.4|11969.4|22
1653029590000|2022-05-20 06:53:10|11973.2|11971.2|11971.3|11969.3|11973.2|11971.2|11971.3|11969.3|22
1653029600000|2022-05-20 06:53:20|11971.4|11969.4|11971.2|11969.2|11973|11971|11971.2|11969.2|45
1653029610000|2022-05-20 06:53:30|11971|11969|11967.9|11965.9|11972.2|11970.2|11967.9|11965.9|76
1653029620000|2022-05-20 06:53:40|11967.8|11965.8|11966.9|11964.9|11969.8|11967.8|11966.9|11964.9|52
1653029630000|2022-05-20 06:53:50|11966.8|11964.8|11965|11963|11966.8|11964.8|11965|11963|64
1653029640000|2022-05-20 06:54:00|11963.8|11961.8|11964.2|11962.2|11964.2|11962.2|11962.3|11960.3|123
1653029650000|2022-05-20 06:54:10|11964.3|11962.3|11964.4|11962.4|11964.8|11962.8|11963.8|11961.8|16
1653029660000|2022-05-20 06:54:20|11964.5|11962.5|11968.4|11966.4|11968.7|11966.7|11963.5|11961.5|75
1653029670000|2022-05-20 06:54:30|11968.3|11966.3|11968.8|11966.8|11968.9|11966.9|11966.7|11964.7|30
1653029680000|2022-05-20 06:54:40|11968.7|11966.7|11967.8|11965.8|11969.8|11967.8|11967.5|11965.5|51
1653029690000|2022-05-20 06:54:50|11967.7|11965.7|11965.4|11963.4|11967.8|11965.8|11963.3|11961.3|36
1653029700000|2022-05-20 06:55:00|11965.3|11963.3|11963.5|11961.5|11965.9|11963.9|11963.5|11961.5|27
1653029710000|2022-05-20 06:55:10|11963.7|11961.7|11962.8|11960.8|11963.9|11961.9|11962.2|11960.2|42
1653029720000|2022-05-20 06:55:20|11962.7|11960.7|11965.2|11963.2|11966|11964|11962.7|11960.7|26
1653029730000|2022-05-20 06:55:30|11964.9|11962.9|11965.9|11963.9|11966.8|11964.8|11964.3|11962.3|24
1653029740000|2022-05-20 06:55:40|11965.5|11963.5|11964.2|11962.2|11965.8|11963.8|11964|11962|43
1653029750000|2022-05-20 06:55:50|11964.5|11962.5|11964.9|11962.9|11965.2|11963.2|11963.9|11961.9|8
1653029760000|2022-05-20 06:56:00|11965|11963|11966.8|11964.8|11967.8|11965.8|11964.9|11962.9|22
1653029770000|2022-05-20 06:56:10|11966.7|11964.7|11968.2|11966.2|11968.8|11966.8|11965.8|11963.8|11
1653029780000|2022-05-20 06:56:20|11968|11966|11967.7|11965.7|11968.4|11966.4|11966.9|11964.9|11
1653029790000|2022-05-20 06:56:30|11967.8|11965.8|11965.5|11963.5|11967.9|11965.9|11965|11963|43
1653029800000|2022-05-20 06:56:40|11965.4|11963.4|11965|11963|11965.4|11963.4|11964.7|11962.7|7
1653029810000|2022-05-20 06:56:50|11965.2|11963.2|11965.2|11963.2|11965.2|11963.2|11964.3|11962.3|13
1653029820000|2022-05-20 06:57:00|11966.4|11964.4|11968.8|11966.8|11970.2|11968.2|11966.4|11964.4|41
1653029830000|2022-05-20 06:57:10|11968.7|11966.7|11966.9|11964.9|11968.7|11966.7|11966.5|11964.5|32
1653029840000|2022-05-20 06:57:20|11966.8|11964.8|11964.5|11962.5|11967.3|11965.3|11964.3|11962.3|51
1653029850000|2022-05-20 06:57:30|11964.7|11962.7|11963.7|11961.7|11964.9|11962.9|11962.8|11960.8|26
1653029860000|2022-05-20 06:57:40|11963.5|11961.5|11965.5|11963.5|11966.5|11964.5|11963.5|11961.5|16
1653029870000|2022-05-20 06:57:50|11965.7|11963.7|11966.2|11964.2|11966.9|11964.9|11964.8|11962.8|17
1653029880000|2022-05-20 06:58:00|11966|11964|11969.8|11967.8|11969.8|11967.8|11966|11964|7
1653029890000|2022-05-20 06:58:10|11970.2|11968.2|11973.7|11971.7|11973.7|11971.7|11970.2|11968.2|62
1653029900000|2022-05-20 06:58:20|11973.4|11971.4|11976.5|11974.5|11976.5|11974.5|11971.9|11969.9|46
1653029910000|2022-05-20 06:58:30|11976.7|11974.7|11976.7|11974.7|11978|11976|11976.5|11974.5|39
1653029920000|2022-05-20 06:58:40|11976.2|11974.2|11977.2|11975.2|11977.5|11975.5|11975.4|11973.4|35
1653029930000|2022-05-20 06:58:50|11977.4|11975.4|11980.8|11978.8|11981.7|11979.7|11977.4|11975.4|93
1653029940000|2022-05-20 06:59:00|11981|11979|11979|11977|11981.4|11979.4|11978.4|11976.4|39
1653029950000|2022-05-20 06:59:10|11977.7|11975.7|11977.5|11975.5|11980|11978|11977.5|11975.5|95
1653029960000|2022-05-20 06:59:20|11977.3|11975.3|11978.9|11976.9|11979|11977|11975.5|11973.5|33
1653029970000|2022-05-20 06:59:30|11978.8|11976.8|11980.9|11978.9|11980.9|11978.9|11978.5|11976.5|12
1653029980000|2022-05-20 06:59:40|11980.4|11978.4|11980|11978|11981.3|11979.3|11979.9|11977.9|20
1653029990000|2022-05-20 06:59:50|11980.2|11978.2|11983.3|11981.3|11984.4|11982.4|11980.2|11978.2|61
1653030000000|2022-05-20 07:00:00|11982.9|11980.9|11975.7|11973.7|11984.3|11982.3|11973|11971|146
1653030010000|2022-05-20 07:00:10|11975.4|11973.4|11976.2|11974.2|11979.7|11977.7|11974.9|11972.9|48
1653030020000|2022-05-20 07:00:20|11976.3|11974.3|11973.5|11971.5|11976.3|11974.3|11971.4|11969.4|37
1653030030000|2022-05-20 07:00:30|11973.7|11971.7|11972.3|11970.3|11975.4|11973.4|11972.2|11970.2|51
1653030040000|2022-05-20 07:00:40|11972.4|11970.4|11974.4|11972.4|11976.2|11974.2|11972.3|11970.3|16
1653030050000|2022-05-20 07:00:50|11974.3|11972.3|11972|11970|11974.3|11972.3|11972|11970|24
1653030060000|2022-05-20 07:01:00|11972.2|11970.2|11974|11972|11975.5|11973.5|11972.2|11970.2|38
1653030070000|2022-05-20 07:01:10|11973.9|11971.9|11980.7|11978.7|11982|11980|11973.8|11971.8|56
1653030080000|2022-05-20 07:01:20|11980.3|11978.3|11977.9|11975.9|11981.8|11979.8|11977.9|11975.9|50
1653030090000|2022-05-20 07:01:30|11977.8|11975.8|11973.9|11971.9|11978|11976|11973.9|11971.9|39
1653030100000|2022-05-20 07:01:40|11974|11972|11976.2|11974.2|11978.2|11976.2|11973.8|11971.8|10
1653030110000|2022-05-20 07:01:50|11976|11974|11975.5|11973.5|11976|11974|11973.7|11971.7|13
1653030120000|2022-05-20 07:02:00|11975.7|11973.7|11974.3|11972.3|11977.3|11975.3|11973.5|11971.5|29
1653030130000|2022-05-20 07:02:10|11974.4|11972.4|11976.8|11974.8|11977.3|11975.3|11974|11972|12
1653030140000|2022-05-20 07:02:20|11976.9|11974.9|11976.7|11974.7|11979.9|11977.9|11976.7|11974.7|22
1653030150000|2022-05-20 07:02:30|11976.8|11974.8|11979.4|11977.4|11980.2|11978.2|11974.7|11972.7|44
1653030160000|2022-05-20 07:02:40|11978.7|11976.7|11980.3|11978.3|11980.3|11978.3|11976.8|11974.8|36
1653030170000|2022-05-20 07:02:50|11979.5|11977.5|11978.3|11976.3|11980.2|11978.2|11977.9|11975.9|30
1653030180000|2022-05-20 07:03:00|11978.2|11976.2|11978.2|11976.2|11979.7|11977.7|11977.4|11975.4|20
1653030190000|2022-05-20 07:03:10|11978.3|11976.3|11977.2|11975.2|11978.7|11976.7|11976.4|11974.4|19
1653030200000|2022-05-20 07:03:20|11976.8|11974.8|11979|11977|11979.9|11977.9|11976.5|11974.5|12
1653030210000|2022-05-20 07:03:30|11978.9|11976.9|11978.8|11976.8|11981|11979|11978|11976|36
1653030220000|2022-05-20 07:03:40|11978.7|11976.7|11978.5|11976.5|11980.2|11978.2|11977.7|11975.7|32
1653030230000|2022-05-20 07:03:50|11978.4|11976.4|11978.5|11976.5|11978.8|11976.8|11977.3|11975.3|17
1653030240000|2022-05-20 07:04:00|11978.4|11976.4|11981|11979|11981.2|11979.2|11978.3|11976.3|25
1653030250000|2022-05-20 07:04:10|11981.2|11979.2|11979.8|11977.8|11981.3|11979.3|11978.8|11976.8|24
1653030260000|2022-05-20 07:04:20|11979.4|11977.4|11974.3|11972.3|11982.5|11980.5|11974.3|11972.3|71
1653030270000|2022-05-20 07:04:30|11974.9|11972.9|11971.5|11969.5|11974.9|11972.9|11971|11969|42
1653030280000|2022-05-20 07:04:40|11971.9|11969.9|11979|11977|11980|11978|11971.8|11969.8|172
1653030290000|2022-05-20 07:04:50|11978.9|11976.9|11978.9|11976.9|11979.5|11977.5|11976.8|11974.8|109
1653030300000|2022-05-20 07:05:00|11979.2|11977.2|11979.8|11977.8|11980.9|11978.9|11978.9|11976.9|19
1653030310000|2022-05-20 07:05:10|11980|11978|11979|11977|11981.2|11979.2|11978.9|11976.9|49
1653030320000|2022-05-20 07:05:20|11979.2|11977.2|11979.3|11977.3|11980.8|11978.8|11978.8|11976.8|39
1653030330000|2022-05-20 07:05:30|11979.4|11977.4|11979.5|11977.5|11980.5|11978.5|11978.9|11976.9|35
1653030340000|2022-05-20 07:05:40|11979.4|11977.4|11980.7|11978.7|11980.7|11978.7|11979.4|11977.4|7
1653030350000|2022-05-20 07:05:50|11980.8|11978.8|11986.5|11984.5|11987|11985|11980.8|11978.8|64
1653030360000|2022-05-20 07:06:00|11986.7|11984.7|11993.2|11991.2|11993.5|11991.5|11986.7|11984.7|83
1653030370000|2022-05-20 07:06:10|11993.3|11991.3|11992.5|11990.5|11993.5|11991.5|11990.2|11988.2|56
1653030380000|2022-05-20 07:06:20|11992.7|11990.7|11998|11996|11998.7|11996.7|11992.5|11990.5|118
1653030390000|2022-05-20 07:06:30|11998.2|11996.2|11994.3|11992.3|11998.9|11996.9|11994|11992|59
1653030400000|2022-05-20 07:06:40|11994.2|11992.2|11992.9|11990.9|11994.3|11992.3|11991.2|11989.2|22
1653030410000|2022-05-20 07:06:50|11992.8|11990.8|11992.9|11990.9|11993.2|11991.2|11990.3|11988.3|53
1653030420000|2022-05-20 07:07:00|11993|11991|11992.7|11990.7|11997.3|11995.3|11990.7|11988.7|75
1653030430000|2022-05-20 07:07:10|11992.5|11990.5|11985.4|11983.4|11992.5|11990.5|11985|11983|67
1653030440000|2022-05-20 07:07:20|11985.5|11983.5|11984|11982|11988.4|11986.4|11983.9|11981.9|36
1653030450000|2022-05-20 07:07:30|11983.7|11981.7|11981.7|11979.7|11984|11982|11979.5|11977.5|50
1653030460000|2022-05-20 07:07:40|11981.5|11979.5|11984.8|11982.8|11985.5|11983.5|11979.9|11977.9|67
1653030470000|2022-05-20 07:07:50|11984.7|11982.7|11981.5|11979.5|11985|11983|11981.4|11979.4|20
1653030480000|2022-05-20 07:08:00|11980.8|11978.8|11985.5|11983.5|11985.5|11983.5|11980.8|11978.8|20
1653030490000|2022-05-20 07:08:10|11985.7|11983.7|11983.9|11981.9|11986.2|11984.2|11983.7|11981.7|12
1653030500000|2022-05-20 07:08:20|11983.8|11981.8|11980.8|11978.8|11986.3|11984.3|11980.8|11978.8|76
1653030510000|2022-05-20 07:08:30|11980.7|11978.7|11979.4|11977.4|11981.5|11979.5|11979|11977|30
1653030520000|2022-05-20 07:08:40|11979.3|11977.3|11978.8|11976.8|11979.4|11977.4|11976|11974|62
1653030530000|2022-05-20 07:08:50|11978.7|11976.7|11977.9|11975.9|11980.9|11978.9|11977.9|11975.9|18
1653030540000|2022-05-20 07:09:00|11977.8|11975.8|11979.9|11977.9|11980.9|11978.9|11977.2|11975.2|19
1653030550000|2022-05-20 07:09:10|11980|11978|11981.4|11979.4|11981.4|11979.4|11979.4|11977.4|13
1653030560000|2022-05-20 07:09:20|11981.5|11979.5|11980.9|11978.9|11983.3|11981.3|11979.7|11977.7|150
1653030570000|2022-05-20 07:09:30|11982.4|11980.4|11980.9|11978.9|11983.8|11981.8|11980.3|11978.3|24
1653030580000|2022-05-20 07:09:40|11980.8|11978.8|11981|11979|11981.8|11979.8|11980.8|11978.8|4
1653030590000|2022-05-20 07:09:50|11981.2|11979.2|11980.8|11978.8|11982|11980|11980.2|11978.2|27
1653030600000|2022-05-20 07:10:00|11981.7|11979.7|11986.3|11984.3|11986.3|11984.3|11981.7|11979.7|42
1653030610000|2022-05-20 07:10:10|11986.4|11984.4|11989.5|11987.5|11989.8|11987.8|11986.2|11984.2|47
1653030620000|2022-05-20 07:10:20|11989.7|11987.7|11987.5|11985.5|11990.7|11988.7|11987.5|11985.5|28
1653030630000|2022-05-20 07:10:30|11987.3|11985.3|11984.7|11982.7|11988.3|11986.3|11984.7|11982.7|23
1653030640000|2022-05-20 07:10:40|11984.4|11982.4|11983.9|11981.9|11986.4|11984.4|11983.4|11981.4|26
1653030650000|2022-05-20 07:10:50|11984|11982|11983.8|11981.8|11984|11982|11982|11980|28
1653030660000|2022-05-20 07:11:00|11983.5|11981.5|11981.9|11979.9|11985.8|11983.8|11981.9|11979.9|33
1653030670000|2022-05-20 07:11:10|11981.8|11979.8|11983.8|11981.8|11983.8|11981.8|11980.2|11978.2|34
1653030680000|2022-05-20 07:11:20|11983.5|11981.5|11983.4|11981.4|11984.2|11982.2|11980.8|11978.8|21
1653030690000|2022-05-20 07:11:30|11983.5|11981.5|11981.8|11979.8|11983.8|11981.8|11980.8|11978.8|26
1653030700000|2022-05-20 07:11:40|11981.9|11979.9|11985.8|11983.8|11986|11984|11981.9|11979.9|38
1653030710000|2022-05-20 07:11:50|11985.9|11983.9|11988.9|11986.9|11989.5|11987.5|11985.9|11983.9|41
1653030720000|2022-05-20 07:12:00|11989|11987|11994.7|11992.7|11994.9|11992.9|11988.9|11986.9|57
1653030730000|2022-05-20 07:12:10|11994.8|11992.8|11995.8|11993.8|11995.8|11993.8|11992.7|11990.7|35
1653030740000|2022-05-20 07:12:20|11995.5|11993.5|11995.7|11993.7|11998.7|11996.7|11995|11993|39
1653030750000|2022-05-20 07:12:30|11995.4|11993.4|11996|11994|11998.7|11996.7|11995.4|11993.4|24
1653030760000|2022-05-20 07:12:40|11995.9|11993.9|11996.3|11994.3|11996.9|11994.9|11994.7|11992.7|8
1653030770000|2022-05-20 07:12:50|11996.2|11994.2|11997.7|11995.7|11998|11996|11996|11994|19
1653030780000|2022-05-20 07:13:00|11998|11996|12001.3|11999.3|12002.2|12000.2|11998|11996|75
1653030790000|2022-05-20 07:13:10|12000.9|11998.9|11999.4|11997.4|12001.9|11999.9|11998.9|11996.9|28
1653030800000|2022-05-20 07:13:20|11998.8|11996.8|11999.2|11997.2|12000.8|11998.8|11998.8|11996.8|8
1653030810000|2022-05-20 07:13:30|11999.5|11997.5|12000.3|11998.3|12000.5|11998.5|11999|11997|32
1653030820000|2022-05-20 07:13:40|12000.2|11998.2|12000.8|11998.8|12003.3|12001.3|12000|11998|46
1653030830000|2022-05-20 07:13:50|12000.5|11998.5|12002|12000|12002.9|12000.9|11998.3|11996.3|53
1653030840000|2022-05-20 07:14:00|12002.2|12000.2|12003|12001|12004.2|12002.2|12000.7|11998.7|25
1653030850000|2022-05-20 07:14:10|12003.3|12001.3|12002.8|12000.8|12004.4|12002.4|12000.9|11998.9|17
1653030860000|2022-05-20 07:14:20|12002.9|12000.9|12004.4|12002.4|12004.4|12002.4|12000.5|11998.5|19
1653030870000|2022-05-20 07:14:30|12004.5|12002.5|12003.4|12001.4|12004.7|12002.7|12003.4|12001.4|10
1653030880000|2022-05-20 07:14:40|12003.5|12001.5|12005.3|12003.3|12006.2|12004.2|12003.5|12001.5|43
1653030890000|2022-05-20 07:14:50|12004.7|12002.7|12003.2|12001.2|12005.8|12003.8|12002.2|12000.2|32
1653030900000|2022-05-20 07:15:00|12003|12001|12005.3|12003.3|12007.4|12005.4|12001.4|11999.4|87
1653030910000|2022-05-20 07:15:10|12005.4|12003.4|12004|12002|12006.4|12004.4|12002.9|12000.9|50
1653030920000|2022-05-20 07:15:20|12003.9|12001.9|12005|12003|12008.5|12006.5|12003.2|12001.2|79
1653030930000|2022-05-20 07:15:30|12005.2|12003.2|12004.5|12002.5|12006.4|12004.4|12004.4|12002.4|32
1653030940000|2022-05-20 07:15:40|12004.7|12002.7|12004.4|12002.4|12005.4|12003.4|12003.2|12001.2|49
1653030950000|2022-05-20 07:15:50|12004.3|12002.3|12005.5|12003.5|12007.9|12005.9|12004.2|12002.2|69
1653030960000|2022-05-20 07:16:00|12006|12004|12012.9|12010.9|12014|12012|12006|12004|119
1653030970000|2022-05-20 07:16:10|12012.5|12010.5|12013.9|12011.9|12013.9|12011.9|12010.8|12008.8|69
1653030980000|2022-05-20 07:16:20|12014.4|12012.4|12015.3|12013.3|12016.4|12014.4|12013.7|12011.7|57
1653030990000|2022-05-20 07:16:30|12014.3|12012.3|12018.3|12016.3|12020.9|12018.9|12014|12012|114
1653031000000|2022-05-20 07:16:40|12018.4|12016.4|12020.8|12018.8|12020.8|12018.8|12017.4|12015.4|46
1653031010000|2022-05-20 07:16:50|12020.7|12018.7|12018.7|12016.7|12020.9|12018.9|12018.7|12016.7|20
1653031020000|2022-05-20 07:17:00|12018.5|12016.5|12022.2|12020.2|12023.7|12021.7|12017.8|12015.8|80
1653031030000|2022-05-20 07:17:10|12022.5|12020.5|12021.2|12019.2|12024|12022|12020.7|12018.7|72
1653031040000|2022-05-20 07:17:20|12020.9|12018.9|12021.5|12019.5|12021.5|12019.5|12018.9|12016.9|33
1653031050000|2022-05-20 07:17:30|12021.2|12019.2|12024|12022|12024.8|12022.8|12020.8|12018.8|33
1653031060000|2022-05-20 07:17:40|12024.2|12022.2|12022.8|12020.8|12024.2|12022.2|12022.8|12020.8|37
1653031070000|2022-05-20 07:17:50|12022.9|12020.9|12023.3|12021.3|12025.2|12023.2|12022.8|12020.8|34
1653031080000|2022-05-20 07:18:00|12023.4|12021.4|12024|12022|12025.7|12023.7|12022.8|12020.8|66
1653031090000|2022-05-20 07:18:10|12024.2|12022.2|12022|12020|12024.2|12022.2|12021.5|12019.5|41
1653031100000|2022-05-20 07:18:20|12022.2|12020.2|12021.8|12019.8|12022.4|12020.4|12021.7|12019.7|12
1653031110000|2022-05-20 07:18:30|12021.7|12019.7|12016.5|12014.5|12021.7|12019.7|12016.5|12014.5|89
1653031120000|2022-05-20 07:18:40|12017|12015|12014.7|12012.7|12017.4|12015.4|12014.7|12012.7|33
1653031130000|2022-05-20 07:18:50|12014.5|12012.5|12015.5|12013.5|12015.8|12013.8|12013.4|12011.4|60
1653031140000|2022-05-20 07:19:00|12015.4|12013.4|12015.8|12013.8|12016.3|12014.3|12013.8|12011.8|26
1653031150000|2022-05-20 07:19:10|12015.9|12013.9|12016.7|12014.7|12018.2|12016.2|12015.8|12013.8|28
1653031160000|2022-05-20 07:19:20|12016.3|12014.3|12016.9|12014.9|12017.9|12015.9|12016.2|12014.2|7
1653031170000|2022-05-20 07:19:30|12016.8|12014.8|12015.7|12013.7|12017.9|12015.9|12015.3|12013.3|21
1653031180000|2022-05-20 07:19:40|12015.5|12013.5|12010.7|12008.7|12015.5|12013.5|12009.7|12007.7|81
1653031190000|2022-05-20 07:19:50|12011.7|12009.7|12009|12007|12011.9|12009.9|12008.9|12006.9|18
1653031200000|2022-05-20 07:20:00|12009.2|12007.2|12009.3|12007.3|12011.4|12009.4|12008.9|12006.9|16
1653031210000|2022-05-20 07:20:10|12009.4|12007.4|12007.3|12005.3|12009.4|12007.4|12004.4|12002.4|73
1653031220000|2022-05-20 07:20:20|12007.8|12005.8|12009.8|12007.8|12010.9|12008.9|12007.5|12005.5|41
1653031230000|2022-05-20 07:20:30|12009.7|12007.7|12008.4|12006.4|12009.8|12007.8|12007.4|12005.4|13
1653031240000|2022-05-20 07:20:40|12008.2|12006.2|12007.5|12005.5|12009.3|12007.3|12007.3|12005.3|12
1653031250000|2022-05-20 07:20:50|12007.4|12005.4|12009.4|12007.4|12010.9|12008.9|12007.4|12005.4|13
1653031260000|2022-05-20 07:21:00|12009.7|12007.7|12009.3|12007.3|12009.8|12007.8|12007.7|12005.7|17
1653031270000|2022-05-20 07:21:10|12009.2|12007.2|12008.8|12006.8|12009.3|12007.3|12007.3|12005.3|21
1653031280000|2022-05-20 07:21:20|12009.4|12007.4|12012.7|12010.7|12013.3|12011.3|12009|12007|34
1653031290000|2022-05-20 07:21:30|12012.5|12010.5|12011.4|12009.4|12012.5|12010.5|12010.5|12008.5|19
1653031300000|2022-05-20 07:21:40|12011.5|12009.5|12011.7|12009.7|12012.7|12010.7|12010.9|12008.9|3
1653031310000|2022-05-20 07:21:50|12011.5|12009.5|12012.5|12010.5|12012.7|12010.7|12011.2|12009.2|9
1653031320000|2022-05-20 07:22:00|12012.4|12010.4|12016.4|12014.4|12016.9|12014.9|12012|12010|24
1653031330000|2022-05-20 07:22:10|12016.3|12014.3|12015.5|12013.5|12018|12016|12014.4|12012.4|70
1653031340000|2022-05-20 07:22:20|12015.7|12013.7|12016.3|12014.3|12018.3|12016.3|12015.7|12013.7|14
1653031350000|2022-05-20 07:22:30|12016.2|12014.2|12016.9|12014.9|12017.7|12015.7|12016|12014|9
1653031360000|2022-05-20 07:22:40|12016.8|12014.8|12018.5|12016.5|12019.9|12017.9|12016.8|12014.8|22
1653031370000|2022-05-20 07:22:50|12018.3|12016.3|12018.8|12016.8|12018.9|12016.9|12017|12015|14
1653031380000|2022-05-20 07:23:00|12018.9|12016.9|12017.8|12015.8|12018.9|12016.9|12015.5|12013.5|20
1653031390000|2022-05-20 07:23:10|12017.7|12015.7|12015.5|12013.5|12017.8|12015.8|12014.9|12012.9|14
1653031400000|2022-05-20 07:23:20|12015.8|12013.8|12016|12014|12016.8|12014.8|12014.3|12012.3|24
1653031410000|2022-05-20 07:23:30|12016.2|12014.2|12013.9|12011.9|12017.5|12015.5|12013.9|12011.9|16
1653031420000|2022-05-20 07:23:40|12014|12012|12014|12012|12014.4|12012.4|12013.7|12011.7|2
1653031430000|2022-05-20 07:23:50|12013.9|12011.9|12013.5|12011.5|12015|12013|12013|12011|10
1653031440000|2022-05-20 07:24:00|12013.7|12011.7|12011.3|12009.3|12013.7|12011.7|12008.7|12006.7|33
1653031450000|2022-05-20 07:24:10|12010.8|12008.8|12010.3|12008.3|12010.9|12008.9|12009.2|12007.2|11
1653031460000|2022-05-20 07:24:20|12010.4|12008.4|12008.3|12006.3|12011.4|12009.4|12008.3|12006.3|54
1653031470000|2022-05-20 07:24:30|12008|12006|12009.5|12007.5|12009.8|12007.8|12006.8|12004.8|18
1653031480000|2022-05-20 07:24:40|12009.7|12007.7|12006.2|12004.2|12009.7|12007.7|12005.3|12003.3|52
1653031490000|2022-05-20 07:24:50|12006.3|12004.3|12008.3|12006.3|12009.4|12007.4|12006|12004|26
1653031500000|2022-05-20 07:25:00|12008.4|12006.4|12009|12007|12009.3|12007.3|12007.9|12005.9|7
1653031510000|2022-05-20 07:25:10|12009.2|12007.2|12006.4|12004.4|12010.5|12008.5|12006.4|12004.4|25
1653031520000|2022-05-20 07:25:20|12006.3|12004.3|12007|12005|12007.9|12005.9|12005.8|12003.8|13
1653031530000|2022-05-20 07:25:30|12007.4|12005.4|12006.4|12004.4|12008.9|12006.9|12006.4|12004.4|10
1653031540000|2022-05-20 07:25:40|12006.5|12004.5|12004.8|12002.8|12007|12005|12003.7|12001.7|27
1653031550000|2022-05-20 07:25:50|12004.9|12002.9|12006|12004|12007|12005|12004.7|12002.7|10
1653031560000|2022-05-20 07:26:00|12006.2|12004.2|12006.7|12004.7|12007.2|12005.2|12005.5|12003.5|11
1653031570000|2022-05-20 07:26:10|12007|12005|12006|12004|12007.5|12005.5|12005|12003|6
1653031580000|2022-05-20 07:26:20|12006.2|12004.2|12005.9|12003.9|12007.2|12005.2|12005.9|12003.9|8
1653031590000|2022-05-20 07:26:30|12006.2|12004.2|12010|12008|12011.4|12009.4|12005.5|12003.5|52
1653031600000|2022-05-20 07:26:40|12010.3|12008.3|12011.8|12009.8|12011.9|12009.9|12010|12008|27
1653031610000|2022-05-20 07:26:50|12012.9|12010.9|12009.9|12007.9|12014.8|12012.8|12009.9|12007.9|36
1653031620000|2022-05-20 07:27:00|12010|12008|12008|12006|12010.7|12008.7|12007.9|12005.9|17
1653031630000|2022-05-20 07:27:10|12008.2|12006.2|12006.4|12004.4|12009.4|12007.4|12006|12004|31
1653031640000|2022-05-20 07:27:20|12005.9|12003.9|12007.2|12005.2|12007.7|12005.7|12004.9|12002.9|43
1653031650000|2022-05-20 07:27:30|12007.5|12005.5|12010.5|12008.5|12012.4|12010.4|12007.4|12005.4|68
1653031660000|2022-05-20 07:27:40|12010.8|12008.8|12012.9|12010.9|12013.5|12011.5|12010.2|12008.2|16
1653031670000|2022-05-20 07:27:50|12013|12011|12014.2|12012.2|12014.8|12012.8|12011.5|12009.5|46
1653031680000|2022-05-20 07:28:00|12014.3|12012.3|12014.9|12012.9|12015.5|12013.5|12013|12011|27
1653031690000|2022-05-20 07:28:10|12014.8|12012.8|12015|12013|12015|12013|12013.5|12011.5|4
1653031700000|2022-05-20 07:28:20|12014.9|12012.9|12016.9|12014.9|12017.3|12015.3|12014.8|12012.8|23
1653031710000|2022-05-20 07:28:30|12017|12015|12011.7|12009.7|12017|12015|12011.7|12009.7|7
1653031720000|2022-05-20 07:28:40|12011.5|12009.5|12010.7|12008.7|12012.9|12010.9|12010.7|12008.7|15
1653031730000|2022-05-20 07:28:50|12010.2|12008.2|12011.8|12009.8|12012.8|12010.8|12010|12008|16
1653031740000|2022-05-20 07:29:00|12012|12010|12009.9|12007.9|12012.2|12010.2|12009.4|12007.4|20
1653031750000|2022-05-20 07:29:10|12009.8|12007.8|12008.4|12006.4|12010.3|12008.3|12007.3|12005.3|34
1653031760000|2022-05-20 07:29:20|12008.3|12006.3|12011.2|12009.2|12012|12010|12008.3|12006.3|7
1653031770000|2022-05-20 07:29:30|12011.3|12009.3|12010.3|12008.3|12011.5|12009.5|12010.3|12008.3|3
1653031780000|2022-05-20 07:29:40|12010.4|12008.4|12011.4|12009.4|12012.3|12010.3|12010.3|12008.3|8
1653031790000|2022-05-20 07:29:50|12011.5|12009.5|12009.4|12007.4|12011.8|12009.8|12008.9|12006.9|10
1653031800000|2022-05-20 07:30:00|12009.3|12007.3|12011.4|12009.4|12011.4|12009.4|12008.2|12006.2|24
1653031810000|2022-05-20 07:30:10|12011.3|12009.3|12014.3|12012.3|12014.3|12012.3|12010.7|12008.7|21
1653031820000|2022-05-20 07:30:20|12014.4|12012.4|12011.5|12009.5|12015.5|12013.5|12010.9|12008.9|17
1653031830000|2022-05-20 07:30:30|12011.4|12009.4|12011.7|12009.7|12011.9|12009.9|12010.8|12008.8|6
1653031840000|2022-05-20 07:30:40|12010.8|12008.8|12008.5|12006.5|12010.8|12008.8|12005.9|12003.9|52
1653031850000|2022-05-20 07:30:50|12008.4|12006.4|12004.3|12002.3|12008.5|12006.5|12004|12002|37
1653031860000|2022-05-20 07:31:00|12004.9|12002.9|12008.8|12006.8|12009.8|12007.8|12003.5|12001.5|52
1653031870000|2022-05-20 07:31:10|12009.2|12007.2|12009.2|12007.2|12011.9|12009.9|12008.9|12006.9|38
1653031880000|2022-05-20 07:31:20|12009.3|12007.3|12012.9|12010.9|12012.9|12010.9|12009|12007|30
1653031890000|2022-05-20 07:31:30|12012.8|12010.8|12014.4|12012.4|12016.3|12014.3|12012.8|12010.8|50
1653031900000|2022-05-20 07:31:40|12014.3|12012.3|12012.9|12010.9|12014.3|12012.3|12011.4|12009.4|18
1653031910000|2022-05-20 07:31:50|12012.8|12010.8|12016.9|12014.9|12016.9|12014.9|12012.7|12010.7|36
1653031920000|2022-05-20 07:32:00|12016.8|12014.8|12015|12013|12016.9|12014.9|12015|12013|31
1653031930000|2022-05-20 07:32:10|12015.2|12013.2|12019.3|12017.3|12020.8|12018.8|12015.2|12013.2|45
1653031940000|2022-05-20 07:32:20|12018.8|12016.8|12021.5|12019.5|12022.9|12020.9|12018.5|12016.5|31
1653031950000|2022-05-20 07:32:30|12021.7|12019.7|12020.3|12018.3|12021.8|12019.8|12019|12017|12
1653031960000|2022-05-20 07:32:40|12020.4|12018.4|12019.2|12017.2|12020.4|12018.4|12018.4|12016.4|6
1653031970000|2022-05-20 07:32:50|12019.4|12017.4|12019.9|12017.9|12019.9|12017.9|12017.8|12015.8|23
1653031980000|2022-05-20 07:33:00|12020|12018|12021.7|12019.7|12021.7|12019.7|12019.4|12017.4|20
1653031990000|2022-05-20 07:33:10|12022|12020|12023.8|12021.8|12023.8|12021.8|12020.9|12018.9|31
1653032000000|2022-05-20 07:33:20|12023.7|12021.7|12023.5|12021.5|12025|12023|12022.9|12020.9|73
1653032010000|2022-05-20 07:33:30|12023.9|12021.9|12030.2|12028.2|12031.4|12029.4|12023.8|12021.8|324
1653032020000|2022-05-20 07:33:40|12030.8|12028.8|12034.7|12032.7|12036.4|12034.4|12030.3|12028.3|192
1653032030000|2022-05-20 07:33:50|12033.9|12031.9|12032.7|12030.7|12034.5|12032.5|12031.2|12029.2|74
1653032040000|2022-05-20 07:34:00|12032.8|12030.8|12034.7|12032.7|12035.8|12033.8|12031.3|12029.3|36
1653032050000|2022-05-20 07:34:10|12034.5|12032.5|12035.4|12033.4|12035.4|12033.4|12032.5|12030.5|59
1653032060000|2022-05-20 07:34:20|12035.7|12033.7|12033.3|12031.3|12035.7|12033.7|12033|12031|12
1653032070000|2022-05-20 07:34:30|12033.2|12031.2|12033.4|12031.4|12034.8|12032.8|12032.9|12030.9|30
1653032080000|2022-05-20 07:34:40|12032.9|12030.9|12034.3|12032.3|12035.2|12033.2|12032.9|12030.9|41
1653032090000|2022-05-20 07:34:50|12033.7|12031.7|12034.5|12032.5|12035.8|12033.8|12033.2|12031.2|30
1653032100000|2022-05-20 07:35:00|12034.8|12032.8|12035.9|12033.9|12035.9|12033.9|12033.3|12031.3|38
1653032110000|2022-05-20 07:35:10|12036.3|12034.3|12036.8|12034.8|12039|12037|12036.3|12034.3|94
1653032120000|2022-05-20 07:35:20|12037.4|12035.4|12035.8|12033.8|12037.4|12035.4|12035.3|12033.3|27
1653032130000|2022-05-20 07:35:30|12035.9|12033.9|12037|12035|12037.5|12035.5|12035.2|12033.2|20
1653032140000|2022-05-20 07:35:40|12036.9|12034.9|12037.3|12035.3|12037.9|12035.9|12035.3|12033.3|23
1653032150000|2022-05-20 07:35:50|12037.4|12035.4|12037.7|12035.7|12037.9|12035.9|12036|12034|18
1653032160000|2022-05-20 07:36:00|12037.8|12035.8|12039.9|12037.9|12042.4|12040.4|12037.5|12035.5|64
1653032170000|2022-05-20 07:36:10|12040|12038|12042.5|12040.5|12043.2|12041.2|12038.8|12036.8|43
1653032180000|2022-05-20 07:36:20|12042.7|12040.7|12042.3|12040.3|12042.9|12040.9|12041.4|12039.4|23
1653032190000|2022-05-20 07:36:30|12042.4|12040.4|12042.9|12040.9|12044.7|12042.7|12041.9|12039.9|57
1653032200000|2022-05-20 07:36:40|12043|12041|12046.7|12044.7|12046.8|12044.8|12041.5|12039.5|76
1653032210000|2022-05-20 07:36:50|12046.8|12044.8|12045|12043|12046.9|12044.9|12044|12042|60
1653032220000|2022-05-20 07:37:00|12045.3|12043.3|12045.2|12043.2|12047|12045|12044.8|12042.8|57
1653032230000|2022-05-20 07:37:10|12045|12043|12046.4|12044.4|12046.7|12044.7|12045|12043|20
1653032240000|2022-05-20 07:37:20|12046.3|12044.3|12054.5|12052.5|12054.9|12052.9|12046.2|12044.2|256
1653032250000|2022-05-20 07:37:30|12054.4|12052.4|12053.2|12051.2|12056.5|12054.5|12053.2|12051.2|72
1653032260000|2022-05-20 07:37:40|12052.9|12050.9|12053.9|12051.9|12054.3|12052.3|12051.5|12049.5|95
1653032270000|2022-05-20 07:37:50|12053.8|12051.8|12054.8|12052.8|12055|12053|12052.9|12050.9|22
1653032280000|2022-05-20 07:38:00|12054.9|12052.9|12054.5|12052.5|12056.7|12054.7|12054.3|12052.3|81
1653032290000|2022-05-20 07:38:10|12054.8|12052.8|12053|12051|12055.8|12053.8|12051.8|12049.8|50
1653032300000|2022-05-20 07:38:20|12053.2|12051.2|12053.4|12051.4|12053.8|12051.8|12050.8|12048.8|86
1653032310000|2022-05-20 07:38:30|12053.5|12051.5|12052|12050|12053.5|12051.5|12051|12049|39
1653032320000|2022-05-20 07:38:40|12051.9|12049.9|12050.2|12048.2|12052|12050|12049.5|12047.5|18
1653032330000|2022-05-20 07:38:50|12050|12048|12051.2|12049.2|12051.4|12049.4|12049.8|12047.8|10
1653032340000|2022-05-20 07:39:00|12051.3|12049.3|12049.2|12047.2|12051.4|12049.4|12047.9|12045.9|54
1653032350000|2022-05-20 07:39:10|12048.9|12046.9|12047|12045|12049.8|12047.8|12047|12045|118
1653032360000|2022-05-20 07:39:20|12047.2|12045.2|12047.7|12045.7|12048.4|12046.4|12046.9|12044.9|33
1653032370000|2022-05-20 07:39:30|12047.5|12045.5|12044.3|12042.3|12047.5|12045.5|12044.2|12042.2|56
1653032380000|2022-05-20 07:39:40|12044.5|12042.5|12045.3|12043.3|12046|12044|12044.5|12042.5|29
1653032390000|2022-05-20 07:39:50|12045.8|12043.8|12045.3|12043.3|12048|12046|12045|12043|22
1653032400000|2022-05-20 07:40:00|12045.4|12043.4|12046.7|12044.7|12046.7|12044.7|12044.2|12042.2|39
1653032410000|2022-05-20 07:40:10|12047.3|12045.3|12046.4|12044.4|12047.3|12045.3|12045|12043|44
1653032420000|2022-05-20 07:40:20|12046.3|12044.3|12045.2|12043.2|12046.5|12044.5|12045|12043|11
1653032430000|2022-05-20 07:40:30|12045.4|12043.4|12045|12043|12046.5|12044.5|12045|12043|13
1653032440000|2022-05-20 07:40:40|12045.2|12043.2|12043.8|12041.8|12045.5|12043.5|12042.9|12040.9|19
1653032450000|2022-05-20 07:40:50|12044|12042|12047|12045|12047|12045|12043.8|12041.8|34
1653032460000|2022-05-20 07:41:00|12047.2|12045.2|12046.9|12044.9|12047.5|12045.5|12045.5|12043.5|23
1653032470000|2022-05-20 07:41:10|12046.8|12044.8|12050.8|12048.8|12051|12049|12046.8|12044.8|31
1653032480000|2022-05-20 07:41:20|12050.5|12048.5|12051.4|12049.4|12051.5|12049.5|12050|12048|13
1653032490000|2022-05-20 07:41:30|12051.5|12049.5|12052.2|12050.2|12054|12052|12051.3|12049.3|33
1653032500000|2022-05-20 07:41:40|12052|12050|12053.3|12051.3|12054.3|12052.3|12051.5|12049.5|20
1653032510000|2022-05-20 07:41:50|12053.2|12051.2|12051|12049|12053.7|12051.7|12050|12048|29
1653032520000|2022-05-20 07:42:00|12050.9|12048.9|12050.8|12048.8|12051.3|12049.3|12049.8|12047.8|18
1653032530000|2022-05-20 07:42:10|12051|12049|12050|12048|12051|12049|12049.8|12047.8|6
1653032540000|2022-05-20 07:42:20|12050.2|12048.2|12051.8|12049.8|12052.3|12050.3|12050|12048|18
1653032550000|2022-05-20 07:42:30|12051.9|12049.9|12053.4|12051.4|12053.7|12051.7|12049.5|12047.5|81
1653032560000|2022-05-20 07:42:40|12053.5|12051.5|12057.4|12055.4|12057.5|12055.5|12053.2|12051.2|114
1653032570000|2022-05-20 07:42:50|12057.5|12055.5|12054.5|12052.5|12058.9|12056.9|12054.3|12052.3|54
1653032580000|2022-05-20 07:43:00|12054.4|12052.4|12054.5|12052.5|12055.7|12053.7|12054|12052|12
1653032590000|2022-05-20 07:43:10|12054.4|12052.4|12058.9|12056.9|12059|12057|12054.3|12052.3|20
1653032600000|2022-05-20 07:43:20|12059.5|12057.5|12060.3|12058.3|12061.5|12059.5|12059.2|12057.2|58
1653032610000|2022-05-20 07:43:30|12059.4|12057.4|12061|12059|12061.7|12059.7|12058.7|12056.7|33
1653032620000|2022-05-20 07:43:40|12061.2|12059.2|12057.4|12055.4|12061.5|12059.5|12056.7|12054.7|46
1653032630000|2022-05-20 07:43:50|12058.2|12056.2|12057|12055|12058.2|12056.2|12055.8|12053.8|28
1653032640000|2022-05-20 07:44:00|12056.9|12054.9|12054.7|12052.7|12056.9|12054.9|12054.3|12052.3|16
1653032650000|2022-05-20 07:44:10|12054.8|12052.8|12053.3|12051.3|12054.8|12052.8|12052.8|12050.8|34
1653032660000|2022-05-20 07:44:20|12053.4|12051.4|12052.4|12050.4|12053.8|12051.8|12052|12050|13
1653032670000|2022-05-20 07:44:30|12052|12050|12049.8|12047.8|12053.3|12051.3|12049.5|12047.5|34
1653032680000|2022-05-20 07:44:40|12050|12048|12051.4|12049.4|12051.9|12049.9|12049.8|12047.8|51
1653032690000|2022-05-20 07:44:50|12051.5|12049.5|12053.4|12051.4|12054.9|12052.9|12051.5|12049.5|14
1653032700000|2022-05-20 07:45:00|12053.5|12051.5|12053|12051|12054|12052|12052.3|12050.3|30
1653032710000|2022-05-20 07:45:10|12053.3|12051.3|12050.5|12048.5|12053.3|12051.3|12050|12048|17
1653032720000|2022-05-20 07:45:20|12050.4|12048.4|12050.9|12048.9|12051.2|12049.2|12049.9|12047.9|17
1653032730000|2022-05-20 07:45:30|12051|12049|12052|12050|12052.4|12050.4|12049.5|12047.5|21
1653032740000|2022-05-20 07:45:40|12052.3|12050.3|12050.8|12048.8|12052.3|12050.3|12050.7|12048.7|5
1653032750000|2022-05-20 07:45:50|12050.3|12048.3|12051|12049|12051.2|12049.2|12049.7|12047.7|16
1653032760000|2022-05-20 07:46:00|12052.3|12050.3|12055.7|12053.7|12056.9|12054.9|12052.3|12050.3|29
1653032770000|2022-05-20 07:46:10|12055.5|12053.5|12055.8|12053.8|12056.5|12054.5|12054.2|12052.2|14
1653032780000|2022-05-20 07:46:20|12055.7|12053.7|12055.2|12053.2|12056.5|12054.5|12055.2|12053.2|19
1653032790000|2022-05-20 07:46:30|12055|12053|12053.7|12051.7|12055.2|12053.2|12052.7|12050.7|9
1653032800000|2022-05-20 07:46:40|12053.5|12051.5|12052.9|12050.9|12054.3|12052.3|12052.7|12050.7|10
1653032810000|2022-05-20 07:46:50|12053|12051|12051.7|12049.7|12053.4|12051.4|12051.3|12049.3|7
1653032820000|2022-05-20 07:47:00|12052|12050|12051|12049|12052.2|12050.2|12050.2|12048.2|11
1653032830000|2022-05-20 07:47:10|12051.2|12049.2|12053.9|12051.9|12054.3|12052.3|12051|12049|23
1653032840000|2022-05-20 07:47:20|12053.8|12051.8|12054.4|12052.4|12055|12053|12053.8|12051.8|28
1653032850000|2022-05-20 07:47:30|12055|12053|12060|12058|12060.7|12058.7|12054.9|12052.9|104
1653032860000|2022-05-20 07:47:40|12059.8|12057.8|12061.9|12059.9|12062|12060|12059.5|12057.5|49
1653032870000|2022-05-20 07:47:50|12061.8|12059.8|12061.9|12059.9|12062.5|12060.5|12061.2|12059.2|22
1653032880000|2022-05-20 07:48:00|12061.8|12059.8|12062|12060|12062.7|12060.7|12061.3|12059.3|32
1653032890000|2022-05-20 07:48:10|12061.9|12059.9|12059.8|12057.8|12061.9|12059.9|12059.5|12057.5|24
1653032900000|2022-05-20 07:48:20|12059.7|12057.7|12059|12057|12059.8|12057.8|12058.3|12056.3|34
1653032910000|2022-05-20 07:48:30|12059.2|12057.2|12059.5|12057.5|12060.3|12058.3|12058|12056|16
1653032920000|2022-05-20 07:48:40|12059.7|12057.7|12060|12058|12060.7|12058.7|12059.3|12057.3|16
1653032930000|2022-05-20 07:48:50|12059.9|12057.9|12060.4|12058.4|12060.4|12058.4|12059.5|12057.5|25
1653032940000|2022-05-20 07:49:00|12060.2|12058.2|12057.7|12055.7|12060.5|12058.5|12057.5|12055.5|24
1653032950000|2022-05-20 07:49:10|12056.9|12054.9|12059.5|12057.5|12059.9|12057.9|12056|12054|26
1653032960000|2022-05-20 07:49:20|12059.3|12057.3|12057.2|12055.2|12059.3|12057.3|12055.5|12053.5|31
1653032970000|2022-05-20 07:49:30|12057.3|12055.3|12059.9|12057.9|12060|12058|12056.5|12054.5|21
1653032980000|2022-05-20 07:49:40|12060|12058|12057.9|12055.9|12060.4|12058.4|12057.5|12055.5|4
1653032990000|2022-05-20 07:49:50|12058|12056|12060|12058|12060.8|12058.8|12058|12056|11
1653033000000|2022-05-20 07:50:00|12059.9|12057.9|12059.9|12057.9|12060.2|12058.2|12058|12056|16
1653033010000|2022-05-20 07:50:10|12060|12058|12058.7|12056.7|12060.2|12058.2|12058.4|12056.4|8
1653033020000|2022-05-20 07:50:20|12058.5|12056.5|12057|12055|12058.7|12056.7|12055.9|12053.9|14
1653033030000|2022-05-20 07:50:30|12056.7|12054.7|12058.7|12056.7|12058.8|12056.8|12056.2|12054.2|12
1653033040000|2022-05-20 07:50:40|12058.8|12056.8|12058|12056|12060.2|12058.2|12056.4|12054.4|44
1653033050000|2022-05-20 07:50:50|12057.9|12055.9|12056.4|12054.4|12058.4|12056.4|12055.3|12053.3|33
1653033060000|2022-05-20 07:51:00|12056.5|12054.5|12057|12055|12058.7|12056.7|12056.4|12054.4|21
1653033070000|2022-05-20 07:51:10|12057.2|12055.2|12054.3|12052.3|12057.7|12055.7|12054.3|12052.3|21
1653033080000|2022-05-20 07:51:20|12054|12052|12054.7|12052.7|12055.2|12053.2|12053.2|12051.2|26
1653033090000|2022-05-20 07:51:30|12054.5|12052.5|12054.2|12052.2|12055.2|12053.2|12054.2|12052.2|4
1653033100000|2022-05-20 07:51:40|12054|12052|12054.4|12052.4|12054.9|12052.9|12053.5|12051.5|3
1653033110000|2022-05-20 07:51:50|12054.3|12052.3|12053.9|12051.9|12054.8|12052.8|12052.4|12050.4|26
1653033120000|2022-05-20 07:52:00|12054|12052|12052.7|12050.7|12054|12052|12051.8|12049.8|10
1653033130000|2022-05-20 07:52:10|12052.8|12050.8|12054.2|12052.2|12054.3|12052.3|12051.7|12049.7|41
1653033140000|2022-05-20 07:52:20|12054|12052|12053.4|12051.4|12056.3|12054.3|12053.4|12051.4|42
1653033150000|2022-05-20 07:52:30|12053.3|12051.3|12052.3|12050.3|12053.5|12051.5|12052|12050|12
1653033160000|2022-05-20 07:52:40|12052|12050|12051|12049|12052.8|12050.8|12050.4|12048.4|21
1653033170000|2022-05-20 07:52:50|12050.8|12048.8|12053.2|12051.2|12053.4|12051.4|12050.2|12048.2|33
1653033180000|2022-05-20 07:53:00|12053|12051|12054.2|12052.2|12054.2|12052.2|12053|12051|14
1653033190000|2022-05-20 07:53:10|12053.8|12051.8|12054.5|12052.5|12056.5|12054.5|12053.7|12051.7|33
1653033200000|2022-05-20 07:53:20|12054.9|12052.9|12054.9|12052.9|12055.3|12053.3|12054|12052|40
1653033210000|2022-05-20 07:53:30|12054.8|12052.8|12053.4|12051.4|12055.3|12053.3|12053.3|12051.3|11
1653033220000|2022-05-20 07:53:40|12053.5|12051.5|12055.2|12053.2|12055.3|12053.3|12052.8|12050.8|7
1653033230000|2022-05-20 07:53:50|12055|12053|12055.4|12053.4|12056.3|12054.3|12054.8|12052.8|11
1653033240000|2022-05-20 07:54:00|12055.3|12053.3|12059.8|12057.8|12059.9|12057.9|12055.3|12053.3|21
1653033250000|2022-05-20 07:54:10|12059.9|12057.9|12059.5|12057.5|12060.7|12058.7|12059.4|12057.4|13
1653033260000|2022-05-20 07:54:20|12059.4|12057.4|12056.3|12054.3|12059.5|12057.5|12055.8|12053.8|24
1653033270000|2022-05-20 07:54:30|12056|12054|12055.9|12053.9|12056.7|12054.7|12054|12052|14
1653033280000|2022-05-20 07:54:40|12056|12054|12055.9|12053.9|12056.4|12054.4|12055.3|12053.3|9
1653033290000|2022-05-20 07:54:50|12055.8|12053.8|12056.5|12054.5|12056.9|12054.9|12055.5|12053.5|7
1653033300000|2022-05-20 07:55:00|12056.7|12054.7|12056.2|12054.2|12057.5|12055.5|12054.4|12052.4|63
1653033310000|2022-05-20 07:55:10|12054.9|12052.9|12056.2|12054.2|12056.9|12054.9|12054.2|12052.2|18
1653033320000|2022-05-20 07:55:20|12056.3|12054.3|12055.7|12053.7|12057.7|12055.7|12055.3|12053.3|20
1653033330000|2022-05-20 07:55:30|12055.5|12053.5|12055.9|12053.9|12056.4|12054.4|12054.5|12052.5|16
1653033340000|2022-05-20 07:55:40|12056|12054|12058.2|12056.2|12058.8|12056.8|12056|12054|17
1653033350000|2022-05-20 07:55:50|12058|12056|12059|12057|12060.2|12058.2|12057.5|12055.5|48
1653033360000|2022-05-20 07:56:00|12058.9|12056.9|12057.8|12055.8|12059.7|12057.7|12057.4|12055.4|20
1653033370000|2022-05-20 07:56:10|12057.7|12055.7|12057.7|12055.7|12059.3|12057.3|12057.5|12055.5|9
1653033380000|2022-05-20 07:56:20|12057.5|12055.5|12058.4|12056.4|12060.3|12058.3|12056.8|12054.8|26
1653033390000|2022-05-20 07:56:30|12058.5|12056.5|12054.8|12052.8|12059.3|12057.3|12054.5|12052.5|32
1653033400000|2022-05-20 07:56:40|12054.3|12052.3|12052.2|12050.2|12055.3|12053.3|12051.3|12049.3|31
1653033410000|2022-05-20 07:56:50|12052.3|12050.3|12052.2|12050.2|12053.5|12051.5|12051.8|12049.8|23
1653033420000|2022-05-20 07:57:00|12052.3|12050.3|12051.9|12049.9|12053.5|12051.5|12050.7|12048.7|69
1653033430000|2022-05-20 07:57:10|12052|12050|12053|12051|12053.2|12051.2|12051.7|12049.7|14
1653033440000|2022-05-20 07:57:20|12052.9|12050.9|12048.8|12046.8|12053|12051|12048.8|12046.8|26
1653033450000|2022-05-20 07:57:30|12049|12047|12050.7|12048.7|12051.4|12049.4|12048.3|12046.3|69
1653033460000|2022-05-20 07:57:40|12050.8|12048.8|12047.8|12045.8|12050.8|12048.8|12046.8|12044.8|101
1653033470000|2022-05-20 07:57:50|12048|12046|12048.9|12046.9|12048.9|12046.9|12047.7|12045.7|22
1653033480000|2022-05-20 07:58:00|12048.8|12046.8|12047.5|12045.5|12050.8|12048.8|12046.8|12044.8|29
1653033490000|2022-05-20 07:58:10|12047.4|12045.4|12051.5|12049.5|12052.3|12050.3|12047|12045|32
1653033500000|2022-05-20 07:58:20|12051.7|12049.7|12049.8|12047.8|12052|12050|12048.8|12046.8|24
1653033510000|2022-05-20 07:58:30|12049.7|12047.7|12049.8|12047.8|12050.5|12048.5|12048.5|12046.5|10
1653033520000|2022-05-20 07:58:40|12050.2|12048.2|12048.9|12046.9|12050.2|12048.2|12047.8|12045.8|27
1653033530000|2022-05-20 07:58:50|12048.8|12046.8|12047|12045|12048.8|12046.8|12045|12043|24
1653033540000|2022-05-20 07:59:00|12046.9|12044.9|12049|12047|12051|12049|12046.7|12044.7|30
1653033550000|2022-05-20 07:59:10|12048.8|12046.8|12048.2|12046.2|12048.8|12046.8|12046.9|12044.9|10
1653033560000|2022-05-20 07:59:20|12047.9|12045.9|12048|12046|12048.7|12046.7|12046.8|12044.8|13
1653033570000|2022-05-20 07:59:30|12048.5|12046.5|12048.5|12046.5|12050.3|12048.3|12048.5|12046.5|20
1653033580000|2022-05-20 07:59:40|12048.7|12046.7|12050.4|12048.4|12050.5|12048.5|12048.7|12046.7|8
1653033590000|2022-05-20 07:59:50|12050.2|12048.2|12049|12047|12051.7|12049.7|12048.9|12046.9|13
1653033600000|2022-05-20 08:00:00|12049.2|12047.2|12050.9|12048.9|12053|12051|12048.9|12046.9|128
1653033610000|2022-05-20 08:00:10|12051|12049|12053|12051|12053.3|12051.3|12049.4|12047.4|21
1653033620000|2022-05-20 08:00:20|12051.3|12049.3|12050.4|12048.4|12051.8|12049.8|12049.8|12047.8|39
1653033630000|2022-05-20 08:00:30|12050.3|12048.3|12052.5|12050.5|12052.8|12050.8|12049.4|12047.4|19
1653033640000|2022-05-20 08:00:40|12052|12050|12051.7|12049.7|12052|12050|12051.4|12049.4|17
1653033650000|2022-05-20 08:00:50|12051.9|12049.9|12053.3|12051.3|12054.2|12052.2|12051.9|12049.9|32
1653033660000|2022-05-20 08:01:00|12053.4|12051.4|12054.3|12052.3|12054.9|12052.9|12052.9|12050.9|26
1653033670000|2022-05-20 08:01:10|12054.9|12052.9|12054|12052|12054.9|12052.9|12053.5|12051.5|21
1653033680000|2022-05-20 08:01:20|12053.9|12051.9|12052.9|12050.9|12053.9|12051.9|12051.7|12049.7|49
1653033690000|2022-05-20 08:01:30|12052.8|12050.8|12051.9|12049.9|12053.9|12051.9|12051.7|12049.7|24
1653033700000|2022-05-20 08:01:40|12052.8|12050.8|12051.5|12049.5|12053.3|12051.3|12051|12049|30
1653033710000|2022-05-20 08:01:50|12051.7|12049.7|12052.5|12050.5|12053.8|12051.8|12051.7|12049.7|31
1653033720000|2022-05-20 08:02:00|12052.4|12050.4|12052.9|12050.9|12053.2|12051.2|12051.5|12049.5|22
1653033730000|2022-05-20 08:02:10|12053.2|12051.2|12052.8|12050.8|12053.2|12051.2|12050.4|12048.4|50
1653033740000|2022-05-20 08:02:20|12052.7|12050.7|12055.2|12053.2|12055.2|12053.2|12051.5|12049.5|29
1653033750000|2022-05-20 08:02:30|12055|12053|12054|12052|12056.2|12054.2|12054|12052|24
1653033760000|2022-05-20 08:02:40|12055.2|12053.2|12055.5|12053.5|12055.5|12053.5|12054.9|12052.9|13
1653033770000|2022-05-20 08:02:50|12055.4|12053.4|12055|12053|12055.4|12053.4|12053.9|12051.9|43
1653033780000|2022-05-20 08:03:00|12054.9|12052.9|12055.3|12053.3|12056|12054|12053.7|12051.7|25
1653033790000|2022-05-20 08:03:10|12055|12053|12054.7|12052.7|12055.5|12053.5|12054.2|12052.2|19
1653033800000|2022-05-20 08:03:20|12055|12053|12052.3|12050.3|12055.2|12053.2|12051|12049|53
1653033810000|2022-05-20 08:03:30|12051.4|12049.4|12053|12051|12053.8|12051.8|12050.8|12048.8|30
1653033820000|2022-05-20 08:03:40|12053.9|12051.9|12051.9|12049.9|12053.9|12051.9|12050.9|12048.9|51
1653033830000|2022-05-20 08:03:50|12051.5|12049.5|12051.2|12049.2|12051.8|12049.8|12049.5|12047.5|27
1653033840000|2022-05-20 08:04:00|12051|12049|12050.8|12048.8|12051.8|12049.8|12050.2|12048.2|27
1653033850000|2022-05-20 08:04:10|12050.3|12048.3|12050.8|12048.8|12051.8|12049.8|12050.3|12048.3|28
1653033860000|2022-05-20 08:04:20|12050.9|12048.9|12051|12049|12051.8|12049.8|12050.2|12048.2|38
1653033870000|2022-05-20 08:04:30|12050.9|12048.9|12047.9|12045.9|12050.9|12048.9|12047.9|12045.9|34
1653033880000|2022-05-20 08:04:40|12047.8|12045.8|12046.8|12044.8|12047.9|12045.9|12045.5|12043.5|45
1653033890000|2022-05-20 08:04:50|12046.9|12044.9|12047.3|12045.3|12048.9|12046.9|12046.8|12044.8|47
1653033900000|2022-05-20 08:05:00|12047.4|12045.4|12051.5|12049.5|12051.5|12049.5|12046.9|12044.9|30
1653033910000|2022-05-20 08:05:10|12051.4|12049.4|12049.2|12047.2|12052.3|12050.3|12048.9|12046.9|38
1653033920000|2022-05-20 08:05:20|12049|12047|12046.9|12044.9|12049.8|12047.8|12046.3|12044.3|43
1653033930000|2022-05-20 08:05:30|12047.3|12045.3|12045.5|12043.5|12047.7|12045.7|12044.7|12042.7|24
1653033940000|2022-05-20 08:05:40|12045.4|12043.4|12046.5|12044.5|12046.9|12044.9|12045.2|12043.2|41
1653033950000|2022-05-20 08:05:50|12046.4|12044.4|12047.3|12045.3|12048|12046|12045.8|12043.8|8
1653033960000|2022-05-20 08:06:00|12046.8|12044.8|12046.5|12044.5|12047.3|12045.3|12044.4|12042.4|32
1653033970000|2022-05-20 08:06:10|12046.4|12044.4|12045.9|12043.9|12046.7|12044.7|12044.8|12042.8|6
1653033980000|2022-05-20 08:06:20|12046|12044|12046|12044|12046.7|12044.7|12045.7|12043.7|11
1653033990000|2022-05-20 08:06:30|12046.2|12044.2|12046.8|12044.8|12047.3|12045.3|12045.4|12043.4|21
1653034000000|2022-05-20 08:06:40|12046.9|12044.9|12049.7|12047.7|12049.9|12047.9|12046.5|12044.5|26
1653034010000|2022-05-20 08:06:50|12050|12048|12053.9|12051.9|12054.2|12052.2|12050|12048|36
1653034020000|2022-05-20 08:07:00|12053.7|12051.7|12055.7|12053.7|12055.8|12053.8|12053.7|12051.7|31
1653034030000|2022-05-20 08:07:10|12055.5|12053.5|12054.8|12052.8|12056|12054|12054.7|12052.7|51
1653034040000|2022-05-20 08:07:20|12054.9|12052.9|12055.9|12053.9|12055.9|12053.9|12053.2|12051.2|36
1653034050000|2022-05-20 08:07:30|12055.7|12053.7|12055.9|12053.9|12056.2|12054.2|12055.4|12053.4|30
1653034060000|2022-05-20 08:07:40|12056|12054|12055.7|12053.7|12056|12054|12054.8|12052.8|17
1653034070000|2022-05-20 08:07:50|12055.3|12053.3|12054|12052|12055.4|12053.4|12053.3|12051.3|19
1653034080000|2022-05-20 08:08:00|12053.9|12051.9|12053.3|12051.3|12054.9|12052.9|12053|12051|18
1653034090000|2022-05-20 08:08:10|12053.2|12051.2|12054.3|12052.3|12054.3|12052.3|12052.8|12050.8|11
1653034100000|2022-05-20 08:08:20|12053.9|12051.9|12053.9|12051.9|12054.9|12052.9|12053.4|12051.4|18
1653034110000|2022-05-20 08:08:30|12054|12052|12053.5|12051.5|12054.2|12052.2|12053.2|12051.2|34
1653034120000|2022-05-20 08:08:40|12053.4|12051.4|12053.7|12051.7|12053.9|12051.9|12053.2|12051.2|18
1653034130000|2022-05-20 08:08:50|12053.2|12051.2|12053.2|12051.2|12053.3|12051.3|12052|12050|33
1653034140000|2022-05-20 08:09:00|12053.3|12051.3|12052.2|12050.2|12053.4|12051.4|12051.9|12049.9|6
1653034150000|2022-05-20 08:09:10|12052|12050|12052.3|12050.3|12052.4|12050.4|12051.2|12049.2|15
1653034160000|2022-05-20 08:09:20|12052.2|12050.2|12052.2|12050.2|12052.4|12050.4|12051.8|12049.8|8
1653034170000|2022-05-20 08:09:30|12052|12050|12050.8|12048.8|12052|12050|12049|12047|24
1653034180000|2022-05-20 08:09:40|12050.9|12048.9|12051.9|12049.9|12051.9|12049.9|12050.8|12048.8|6
1653034190000|2022-05-20 08:09:50|12051.8|12049.8|12052|12050|12052|12050|12049.5|12047.5|14
1653034200000|2022-05-20 08:10:00|12051.9|12049.9|12052.9|12050.9|12053.3|12051.3|12050.5|12048.5|29
1653034210000|2022-05-20 08:10:10|12052.8|12050.8|12054.3|12052.3|12054.5|12052.5|12052.5|12050.5|21
1653034220000|2022-05-20 08:10:20|12054.4|12052.4|12052.9|12050.9|12054.9|12052.9|12052.8|12050.8|12
1653034230000|2022-05-20 08:10:30|12053.3|12051.3|12052.8|12050.8|12053.4|12051.4|12052.7|12050.7|15
1653034240000|2022-05-20 08:10:40|12053.2|12051.2|12053.4|12051.4|12053.9|12051.9|12052.9|12050.9|11
1653034250000|2022-05-20 08:10:50|12053.3|12051.3|12050.8|12048.8|12053.4|12051.4|12049.3|12047.3|35
1653034260000|2022-05-20 08:11:00|12050.9|12048.9|12045.5|12043.5|12050.9|12048.9|12044.4|12042.4|27
1653034270000|2022-05-20 08:11:10|12045.9|12043.9|12043.3|12041.3|12046.5|12044.5|12042.9|12040.9|35
1653034280000|2022-05-20 08:11:20|12043.4|12041.4|12043.3|12041.3|12044|12042|12043.2|12041.2|16
1653034290000|2022-05-20 08:11:30|12043.4|12041.4|12039|12037|12043.4|12041.4|12037.5|12035.5|121
1653034300000|2022-05-20 08:11:40|12038.8|12036.8|12038.4|12036.4|12038.9|12036.9|12037.2|12035.2|42
1653034310000|2022-05-20 08:11:50|12038.5|12036.5|12041.4|12039.4|12041.9|12039.9|12038.2|12036.2|34
1653034320000|2022-05-20 08:12:00|12041.5|12039.5|12039.2|12037.2|12042|12040|12038.5|12036.5|40
1653034330000|2022-05-20 08:12:10|12039|12037|12035.9|12033.9|12039|12037|12035.7|12033.7|56
1653034340000|2022-05-20 08:12:20|12036|12034|12034.3|12032.3|12037.3|12035.3|12034.2|12032.2|78
1653034350000|2022-05-20 08:12:30|12034.2|12032.2|12033.8|12031.8|12035|12033|12033.7|12031.7|33
1653034360000|2022-05-20 08:12:40|12033.7|12031.7|12034.5|12032.5|12034.7|12032.7|12033.4|12031.4|31
1653034370000|2022-05-20 08:12:50|12034.4|12032.4|12032.8|12030.8|12035.2|12033.2|12032.8|12030.8|43
1653034380000|2022-05-20 08:13:00|12032.3|12030.3|12031.3|12029.3|12032.3|12030.3|12028.4|12026.4|83
1653034390000|2022-05-20 08:13:10|12031.4|12029.4|12035.8|12033.8|12035.8|12033.8|12031.3|12029.3|72
1653034400000|2022-05-20 08:13:20|12035.7|12033.7|12038|12036|12038.2|12036.2|12035.4|12033.4|36
1653034410000|2022-05-20 08:13:30|12037.9|12035.9|12037.9|12035.9|12038.9|12036.9|12037.5|12035.5|50
1653034420000|2022-05-20 08:13:40|12038.3|12036.3|12038.9|12036.9|12039.3|12037.3|12038.3|12036.3|28
1653034430000|2022-05-20 08:13:50|12038.8|12036.8|12032.9|12030.9|12038.8|12036.8|12032.8|12030.8|69
1653034440000|2022-05-20 08:14:00|12033|12031|12034.8|12032.8|12035|12033|12032.2|12030.2|25
1653034450000|2022-05-20 08:14:10|12034.5|12032.5|12033.3|12031.3|12036.9|12034.9|12033.3|12031.3|16
1653034460000|2022-05-20 08:14:20|12033.4|12031.4|12031.3|12029.3|12033.8|12031.8|12029.9|12027.9|49
1653034470000|2022-05-20 08:14:30|12031.8|12029.8|12034.3|12032.3|12035|12033|12031.8|12029.8|14
1653034480000|2022-05-20 08:14:40|12034.2|12032.2|12033.3|12031.3|12034.2|12032.2|12033|12031|13
1653034490000|2022-05-20 08:14:50|12033.4|12031.4|12034.9|12032.9|12034.9|12032.9|12033.4|12031.4|8
1653034500000|2022-05-20 08:15:00|12035.2|12033.2|12036.7|12034.7|12036.7|12034.7|12035.2|12033.2|6
1653034510000|2022-05-20 08:15:10|12036.8|12034.8|12036.3|12034.3|12037.2|12035.2|12034.4|12032.4|18
1653034520000|2022-05-20 08:15:20|12036.2|12034.2|12036.9|12034.9|12037|12035|12035.9|12033.9|5
1653034530000|2022-05-20 08:15:30|12036.8|12034.8|12037.8|12035.8|12038.4|12036.4|12036.8|12034.8|20
1653034540000|2022-05-20 08:15:40|12037.7|12035.7|12039.7|12037.7|12040|12038|12037.7|12035.7|14
1653034550000|2022-05-20 08:15:50|12039.5|12037.5|12040.2|12038.2|12040.4|12038.4|12039.5|12037.5|17
1653034560000|2022-05-20 08:16:00|12040|12038|12036.9|12034.9|12040|12038|12036.3|12034.3|23
1653034570000|2022-05-20 08:16:10|12036.7|12034.7|12037|12035|12037.9|12035.9|12036.3|12034.3|19
1653034580000|2022-05-20 08:16:20|12037.2|12035.2|12035.2|12033.2|12037.8|12035.8|12035|12033|12
1653034590000|2022-05-20 08:16:30|12035.5|12033.5|12036.5|12034.5|12037.5|12035.5|12035.5|12033.5|19
1653034600000|2022-05-20 08:16:40|12036.4|12034.4|12037.9|12035.9|12038.2|12036.2|12036|12034|17
1653034610000|2022-05-20 08:16:50|12037.8|12035.8|12036|12034|12037.8|12035.8|12035.8|12033.8|13
1653034620000|2022-05-20 08:17:00|12036.3|12034.3|12035.8|12033.8|12037.5|12035.5|12035.5|12033.5|15
1653034630000|2022-05-20 08:17:10|12035.9|12033.9|12037.2|12035.2|12037.8|12035.8|12035.5|12033.5|9
1653034640000|2022-05-20 08:17:20|12037.3|12035.3|12035.8|12033.8|12037.3|12035.3|12034.9|12032.9|6
1653034650000|2022-05-20 08:17:30|12035.7|12033.7|12034.7|12032.7|12035.7|12033.7|12034.4|12032.4|6
1653034660000|2022-05-20 08:17:40|12034.5|12032.5|12034|12032|12034.5|12032.5|12033.2|12031.2|10
1653034670000|2022-05-20 08:17:50|12034.2|12032.2|12032|12030|12034.2|12032.2|12032|12030|21
1653034680000|2022-05-20 08:18:00|12031.8|12029.8|12031.3|12029.3|12032.2|12030.2|12031.2|12029.2|13
1653034690000|2022-05-20 08:18:10|12031.2|12029.2|12033.4|12031.4|12033.9|12031.9|12031.2|12029.2|10
1653034700000|2022-05-20 08:18:20|12033.3|12031.3|12035.8|12033.8|12035.8|12033.8|12032.7|12030.7|10
1653034710000|2022-05-20 08:18:30|12035.7|12033.7|12033.8|12031.8|12035.8|12033.8|12033.4|12031.4|9
1653034720000|2022-05-20 08:18:40|12033.9|12031.9|12035.8|12033.8|12035.9|12033.9|12033.9|12031.9|8
1653034730000|2022-05-20 08:18:50|12035.7|12033.7|12035|12033|12035.8|12033.8|12034.9|12032.9|6
1653034740000|2022-05-20 08:19:00|12034.9|12032.9|12037|12035|12037.4|12035.4|12034|12032|23
1653034750000|2022-05-20 08:19:10|12037.2|12035.2|12037.8|12035.8|12039.5|12037.5|12036.8|12034.8|19
1653034760000|2022-05-20 08:19:20|12037.7|12035.7|12037.8|12035.8|12037.9|12035.9|12037|12035|3
1653034770000|2022-05-20 08:19:30|12037.9|12035.9|12040.3|12038.3|12040.8|12038.8|12037.9|12035.9|10
1653034780000|2022-05-20 08:19:40|12040.4|12038.4|12041.3|12039.3|12041.3|12039.3|12039.2|12037.2|17
1653034790000|2022-05-20 08:19:50|12041.2|12039.2|12041.3|12039.3|12041.7|12039.7|12040.9|12038.9|3
1653034800000|2022-05-20 08:20:00|12041.2|12039.2|12042.8|12040.8|12042.8|12040.8|12041.2|12039.2|37
1653034810000|2022-05-20 08:20:10|12042.9|12040.9|12044.5|12042.5|12044.5|12042.5|12042.9|12040.9|41
1653034820000|2022-05-20 08:20:20|12044.8|12042.8|12043.5|12041.5|12045.3|12043.3|12043.2|12041.2|47
1653034830000|2022-05-20 08:20:30|12043.2|12041.2|12040.8|12038.8|12043.5|12041.5|12039.5|12037.5|30
1653034840000|2022-05-20 08:20:40|12040.7|12038.7|12043.5|12041.5|12043.7|12041.7|12040.7|12038.7|26
1653034850000|2022-05-20 08:20:50|12043.8|12041.8|12041.8|12039.8|12044|12042|12041.2|12039.2|34
1653034860000|2022-05-20 08:21:00|12040.8|12038.8|12043.7|12041.7|12044.2|12042.2|12040.7|12038.7|20
1653034870000|2022-05-20 08:21:10|12043.8|12041.8|12044.8|12042.8|12045.2|12043.2|12043.8|12041.8|17
1653034880000|2022-05-20 08:21:20|12044.4|12042.4|12044.3|12042.3|12044.7|12042.7|12043.3|12041.3|12
1653034890000|2022-05-20 08:21:30|12043.8|12041.8|12047.2|12045.2|12047.9|12045.9|12043.8|12041.8|47
1653034900000|2022-05-20 08:21:40|12047|12045|12045|12043|12047.4|12045.4|12043.3|12041.3|96
1653034910000|2022-05-20 08:21:50|12044.7|12042.7|12046.7|12044.7|12047.2|12045.2|12044.7|12042.7|12
1653034920000|2022-05-20 08:22:00|12046.2|12044.2|12046|12044|12046.3|12044.3|12041.9|12039.9|43
1653034930000|2022-05-20 08:22:10|12046.2|12044.2|12047.3|12045.3|12047.5|12045.5|12045.5|12043.5|19
1653034940000|2022-05-20 08:22:20|12047.2|12045.2|12045.8|12043.8|12047.2|12045.2|12044.7|12042.7|27
1653034950000|2022-05-20 08:22:30|12045.7|12043.7|12045.8|12043.8|12046.3|12044.3|12045.4|12043.4|2
1653034960000|2022-05-20 08:22:40|12045.7|12043.7|12046.8|12044.8|12047|12045|12043.8|12041.8|13
1653034970000|2022-05-20 08:22:50|12046.9|12044.9|12047|12045|12047.8|12045.8|12046.8|12044.8|3
1653034980000|2022-05-20 08:23:00|12047.3|12045.3|12046.8|12044.8|12047.7|12045.7|12046.3|12044.3|5
1653034990000|2022-05-20 08:23:10|12047.5|12045.5|12047.4|12045.4|12047.7|12045.7|12046.8|12044.8|8
1653035000000|2022-05-20 08:23:20|12047.5|12045.5|12046.5|12044.5|12047.8|12045.8|12045.8|12043.8|10
1653035010000|2022-05-20 08:23:30|12046.4|12044.4|12047|12045|12047.4|12045.4|12045.8|12043.8|2
1653035020000|2022-05-20 08:23:40|12046.9|12044.9|12047.3|12045.3|12047.4|12045.4|12046.5|12044.5|0
1653035030000|2022-05-20 08:23:50|12047.4|12045.4|12047|12045|12047.4|12045.4|12046.8|12044.8|2
1653035040000|2022-05-20 08:24:00|12047.2|12045.2|12047|12045|12047.3|12045.3|12046.4|12044.4|3
1653035050000|2022-05-20 08:24:10|12046.9|12044.9|12047|12045|12047.2|12045.2|12045.9|12043.9|8
1653035060000|2022-05-20 08:24:20|12047.2|12045.2|12050.3|12048.3|12051.3|12049.3|12047.2|12045.2|35
1653035070000|2022-05-20 08:24:30|12050.4|12048.4|12050.8|12048.8|12051.2|12049.2|12050.4|12048.4|14
1653035080000|2022-05-20 08:24:40|12050.9|12048.9|12050.3|12048.3|12051.7|12049.7|12050.2|12048.2|8
1653035090000|2022-05-20 08:24:50|12050.4|12048.4|12049.5|12047.5|12053|12051|12049.3|12047.3|68
1653035100000|2022-05-20 08:25:00|12049.7|12047.7|12049.7|12047.7|12049.8|12047.8|12048.9|12046.9|11
1653035110000|2022-05-20 08:25:10|12049.9|12047.9|12051|12049|12051.4|12049.4|12049.8|12047.8|10
1653035120000|2022-05-20 08:25:20|12050.9|12048.9|12048.5|12046.5|12051.4|12049.4|12048.2|12046.2|21
1653035130000|2022-05-20 08:25:30|12048.3|12046.3|12048.9|12046.9|12049.5|12047.5|12047.5|12045.5|7
1653035140000|2022-05-20 08:25:40|12049.8|12047.8|12047.7|12045.7|12050|12048|12047.7|12045.7|20
1653035150000|2022-05-20 08:25:50|12047.2|12045.2|12048.9|12046.9|12049.9|12047.9|12047.2|12045.2|38
1653035160000|2022-05-20 08:26:00|12048.8|12046.8|12048.5|12046.5|12049|12047|12047.8|12045.8|9
1653035170000|2022-05-20 08:26:10|12048.4|12046.4|12047.4|12045.4|12049.9|12047.9|12047.2|12045.2|17
1653035180000|2022-05-20 08:26:20|12047.5|12045.5|12048.5|12046.5|12048.9|12046.9|12047.2|12045.2|11
1653035190000|2022-05-20 08:26:30|12048.4|12046.4|12050.3|12048.3|12051.3|12049.3|12048.4|12046.4|18
1653035200000|2022-05-20 08:26:40|12050.2|12048.2|12051.3|12049.3|12051.3|12049.3|12049.2|12047.2|19
1653035210000|2022-05-20 08:26:50|12051.7|12049.7|12049.3|12047.3|12053|12051|12049.3|12047.3|38
1653035220000|2022-05-20 08:27:00|12049.4|12047.4|12048.8|12046.8|12050.4|12048.4|12048.3|12046.3|47
1653035230000|2022-05-20 08:27:10|12048.7|12046.7|12050.7|12048.7|12050.7|12048.7|12048.2|12046.2|53
1653035240000|2022-05-20 08:27:20|12050.5|12048.5|12052.5|12050.5|12052.7|12050.7|12050.5|12048.5|45
1653035250000|2022-05-20 08:27:30|12052.4|12050.4|12054.3|12052.3|12054.3|12052.3|12052.4|12050.4|87
1653035260000|2022-05-20 08:27:40|12054.5|12052.5|12054.2|12052.2|12055|12053|12054|12052|43
1653035270000|2022-05-20 08:27:50|12054|12052|12055.9|12053.9|12055.9|12053.9|12054|12052|42
1653035280000|2022-05-20 08:28:00|12055.8|12053.8|12054|12052|12055.9|12053.9|12053.2|12051.2|38
1653035290000|2022-05-20 08:28:10|12054.9|12052.9|12056.7|12054.7|12056.7|12054.7|12054.8|12052.8|34
1653035300000|2022-05-20 08:28:20|12056.5|12054.5|12059.4|12057.4|12059.5|12057.5|12056.5|12054.5|63
1653035310000|2022-05-20 08:28:30|12059.3|12057.3|12060.7|12058.7|12060.9|12058.9|12058.7|12056.7|83
1653035320000|2022-05-20 08:28:40|12060.5|12058.5|12064.4|12062.4|12064.7|12062.7|12060.3|12058.3|100
1653035330000|2022-05-20 08:28:50|12064.7|12062.7|12063.3|12061.3|12064.7|12062.7|12063.2|12061.2|40
1653035340000|2022-05-20 08:29:00|12062.9|12060.9|12064.7|12062.7|12064.7|12062.7|12062.3|12060.3|53
1653035350000|2022-05-20 08:29:10|12064.5|12062.5|12062.7|12060.7|12064.5|12062.5|12062.7|12060.7|44
1653035360000|2022-05-20 08:29:20|12063.2|12061.2|12063.9|12061.9|12064.2|12062.2|12063|12061|19
1653035370000|2022-05-20 08:29:30|12064|12062|12064.8|12062.8|12064.8|12062.8|12063.9|12061.9|9
1653035380000|2022-05-20 08:29:40|12064.4|12062.4|12063.7|12061.7|12064.4|12062.4|12063.4|12061.4|22
1653035390000|2022-05-20 08:29:50|12063.4|12061.4|12065|12063|12065|12063|12063.4|12061.4|81
1653035400000|2022-05-20 08:30:00|12064.9|12062.9|12070.9|12068.9|12070.9|12068.9|12063.3|12061.3|181
1653035410000|2022-05-20 08:30:10|12071.2|12069.2|12072.3|12070.3|12072.3|12070.3|12070|12068|121
1653035420000|2022-05-20 08:30:20|12075.7|12073.7|12074.3|12072.3|12076.7|12074.7|12073.9|12071.9|256
1653035430000|2022-05-20 08:30:30|12071.3|12069.3|12074.9|12072.9|12075.7|12073.7|12070.7|12068.7|90
1653035440000|2022-05-20 08:30:40|12074.8|12072.8|12073.7|12071.7|12074.8|12072.8|12072.9|12070.9|17
1653035450000|2022-05-20 08:30:50|12073.8|12071.8|12071.5|12069.5|12074.2|12072.2|12071|12069|36
1653035460000|2022-05-20 08:31:00|12071.7|12069.7|12072.3|12070.3|12072.9|12070.9|12067.5|12065.5|96
1653035470000|2022-05-20 08:31:10|12072.5|12070.5|12071.8|12069.8|12072.9|12070.9|12071|12069|32
1653035480000|2022-05-20 08:31:20|12071.9|12069.9|12072.9|12070.9|12073.3|12071.3|12071.9|12069.9|32
1653035490000|2022-05-20 08:31:30|12073|12071|12073.4|12071.4|12073.4|12071.4|12072.7|12070.7|19
1653035500000|2022-05-20 08:31:40|12073.5|12071.5|12068.8|12066.8|12073.5|12071.5|12068.8|12066.8|66
1653035510000|2022-05-20 08:31:50|12068.3|12066.3|12068.9|12066.9|12070.4|12068.4|12067.9|12065.9|17
1653035520000|2022-05-20 08:32:00|12068.8|12066.8|12067.4|12065.4|12068.8|12066.8|12065.9|12063.9|49
1653035530000|2022-05-20 08:32:10|12067.5|12065.5|12067.8|12065.8|12068.5|12066.5|12067|12065|20
1653035540000|2022-05-20 08:32:20|12067.7|12065.7|12071.9|12069.9|12072|12070|12067.5|12065.5|23
1653035550000|2022-05-20 08:32:30|12071.8|12069.8|12071.3|12069.3|12072.9|12070.9|12071.2|12069.2|26
1653035560000|2022-05-20 08:32:40|12071.2|12069.2|12072.4|12070.4|12072.7|12070.7|12071.2|12069.2|24
1653035570000|2022-05-20 08:32:50|12072.5|12070.5|12079|12077|12079.2|12077.2|12072.5|12070.5|91
1653035580000|2022-05-20 08:33:00|12079.2|12077.2|12076.2|12074.2|12079.3|12077.3|12072.9|12070.9|66
1653035590000|2022-05-20 08:33:10|12076.3|12074.3|12076.7|12074.7|12078|12076|12076.3|12074.3|23
1653035600000|2022-05-20 08:33:20|12076.8|12074.8|12076.9|12074.9|12077.2|12075.2|12075.7|12073.7|18
1653035610000|2022-05-20 08:33:30|12076.7|12074.7|12076.4|12074.4|12078.3|12076.3|12076.4|12074.4|33
1653035620000|2022-05-20 08:33:40|12076.8|12074.8|12075|12073|12077.3|12075.3|12074.3|12072.3|31
1653035630000|2022-05-20 08:33:50|12076|12074|12075.5|12073.5|12076.3|12074.3|12075|12073|45
1653035640000|2022-05-20 08:34:00|12075.4|12073.4|12077.8|12075.8|12077.8|12075.8|12075.3|12073.3|13
1653035650000|2022-05-20 08:34:10|12077.7|12075.7|12077.5|12075.5|12077.9|12075.9|12075.7|12073.7|23
1653035660000|2022-05-20 08:34:20|12076.8|12074.8|12078.2|12076.2|12079.8|12077.8|12076.3|12074.3|66
1653035670000|2022-05-20 08:34:30|12078.3|12076.3|12081.9|12079.9|12084.5|12082.5|12078.3|12076.3|105
1653035680000|2022-05-20 08:34:40|12081.3|12079.3|12081.4|12079.4|12082.3|12080.3|12080.5|12078.5|41
1653035690000|2022-05-20 08:34:50|12081.5|12079.5|12080.3|12078.3|12081.5|12079.5|12079.7|12077.7|11
1653035700000|2022-05-20 08:35:00|12080.7|12078.7|12082.3|12080.3|12082.8|12080.8|12080.7|12078.7|41
1653035710000|2022-05-20 08:35:10|12082.2|12080.2|12076.9|12074.9|12082.2|12080.2|12076.9|12074.9|56
1653035720000|2022-05-20 08:35:20|12077.2|12075.2|12080.2|12078.2|12080.4|12078.4|12077.2|12075.2|56
1653035730000|2022-05-20 08:35:30|12080|12078|12079.5|12077.5|12081|12079|12079.5|12077.5|13
1653035740000|2022-05-20 08:35:40|12079.7|12077.7|12079.3|12077.3|12079.8|12077.8|12078.9|12076.9|17
1653035750000|2022-05-20 08:35:50|12078.4|12076.4|12078.8|12076.8|12080|12078|12077.8|12075.8|24
1653035760000|2022-05-20 08:36:00|12078.7|12076.7|12079.7|12077.7|12080.4|12078.4|12078.7|12076.7|27
1653035770000|2022-05-20 08:36:10|12079.8|12077.8|12080.3|12078.3|12081.3|12079.3|12079.8|12077.8|15
1653035780000|2022-05-20 08:36:20|12080.4|12078.4|12080.8|12078.8|12081.2|12079.2|12080|12078|14
1653035790000|2022-05-20 08:36:30|12080.9|12078.9|12079.8|12077.8|12081.2|12079.2|12079.8|12077.8|11
1653035800000|2022-05-20 08:36:40|12079.7|12077.7|12077.3|12075.3|12080|12078|12077.3|12075.3|18
1653035810000|2022-05-20 08:36:50|12077.2|12075.2|12076|12074|12077.5|12075.5|12075.9|12073.9|31
1653035820000|2022-05-20 08:37:00|12076.2|12074.2|12074.4|12072.4|12076.7|12074.7|12074.4|12072.4|17
1653035830000|2022-05-20 08:37:10|12074.5|12072.5|12073.8|12071.8|12075|12073|12072.3|12070.3|50
1653035840000|2022-05-20 08:37:20|12072.9|12070.9|12075.4|12073.4|12075.4|12073.4|12070.8|12068.8|53
1653035850000|2022-05-20 08:37:30|12075.3|12073.3|12075.3|12073.3|12075.5|12073.5|12074.3|12072.3|28
1653035860000|2022-05-20 08:37:40|12075.2|12073.2|12078.2|12076.2|12078.9|12076.9|12074.2|12072.2|34
1653035870000|2022-05-20 08:37:50|12078.3|12076.3|12075.3|12073.3|12079.8|12077.8|12074.5|12072.5|92
1653035880000|2022-05-20 08:38:00|12075.2|12073.2|12075.9|12073.9|12076.8|12074.8|12074.9|12072.9|39
1653035890000|2022-05-20 08:38:10|12076.3|12074.3|12076|12074|12076.4|12074.4|12075.8|12073.8|8
1653035900000|2022-05-20 08:38:20|12075.9|12073.9|12075.5|12073.5|12076|12074|12074.9|12072.9|10
1653035910000|2022-05-20 08:38:30|12075.4|12073.4|12078.3|12076.3|12078.5|12076.5|12074.7|12072.7|33
1653035920000|2022-05-20 08:38:40|12078.5|12076.5|12078.3|12076.3|12078.7|12076.7|12077.3|12075.3|13
1653035930000|2022-05-20 08:38:50|12078.4|12076.4|12076.9|12074.9|12078.4|12076.4|12076.4|12074.4|52
1653035940000|2022-05-20 08:39:00|12077.9|12075.9|12076.7|12074.7|12078.2|12076.2|12076.5|12074.5|51
1653035950000|2022-05-20 08:39:10|12076.5|12074.5|12075.9|12073.9|12076.9|12074.9|12075.5|12073.5|21
1653035960000|2022-05-20 08:39:20|12076|12074|12075.2|12073.2|12076.4|12074.4|12075.2|12073.2|10
1653035970000|2022-05-20 08:39:30|12074.9|12072.9|12073.8|12071.8|12074.9|12072.9|12073.8|12071.8|25
1653035980000|2022-05-20 08:39:40|12074.5|12072.5|12075|12073|12076.2|12074.2|12074.4|12072.4|20
1653035990000|2022-05-20 08:39:50|12075.2|12073.2|12076.3|12074.3|12077|12075|12075.2|12073.2|6
1653036000000|2022-05-20 08:40:00|12075.9|12073.9|12076.3|12074.3|12077.7|12075.7|12075.9|12073.9|25
1653036010000|2022-05-20 08:40:10|12076.2|12074.2|12073.9|12071.9|12076.3|12074.3|12073.8|12071.8|25
1653036020000|2022-05-20 08:40:20|12073.4|12071.4|12074.9|12072.9|12075.5|12073.5|12073.4|12071.4|16
1653036030000|2022-05-20 08:40:30|12075.3|12073.3|12075.5|12073.5|12075.9|12073.9|12074.4|12072.4|36
1653036040000|2022-05-20 08:40:40|12075.4|12073.4|12076.4|12074.4|12076.7|12074.7|12074.9|12072.9|14
1653036050000|2022-05-20 08:40:50|12076.3|12074.3|12074.8|12072.8|12076.3|12074.3|12074.7|12072.7|20
1653036060000|2022-05-20 08:41:00|12074.7|12072.7|12076|12074|12076.3|12074.3|12074.7|12072.7|18
1653036070000|2022-05-20 08:41:10|12075.9|12073.9|12075.3|12073.3|12076.2|12074.2|12075.2|12073.2|4
1653036080000|2022-05-20 08:41:20|12075.2|12073.2|12076.2|12074.2|12076.3|12074.3|12074.9|12072.9|7
1653036090000|2022-05-20 08:41:30|12076.3|12074.3|12076.3|12074.3|12077.4|12075.4|12075.9|12073.9|14
1653036100000|2022-05-20 08:41:40|12076.5|12074.5|12074.9|12072.9|12076.5|12074.5|12074.9|12072.9|10
1653036110000|2022-05-20 08:41:50|12075|12073|12075.2|12073.2|12075.5|12073.5|12075|12073|0
1653036120000|2022-05-20 08:42:00|12075.3|12073.3|12073.3|12071.3|12075.5|12073.5|12072.9|12070.9|30
1653036130000|2022-05-20 08:42:10|12073.4|12071.4|12072.3|12070.3|12073.4|12071.4|12070.5|12068.5|50
1653036140000|2022-05-20 08:42:20|12072.2|12070.2|12073.3|12071.3|12073.7|12071.7|12072|12070|14
1653036150000|2022-05-20 08:42:30|12073.4|12071.4|12073.5|12071.5|12074.4|12072.4|12073.3|12071.3|12
1653036160000|2022-05-20 08:42:40|12073.4|12071.4|12073.4|12071.4|12074|12072|12073.2|12071.2|10
1653036170000|2022-05-20 08:42:50|12072.8|12070.8|12073|12071|12073.5|12071.5|12072.7|12070.7|7
1653036180000|2022-05-20 08:43:00|12073.3|12071.3|12073.8|12071.8|12073.9|12071.9|12072.9|12070.9|10
1653036190000|2022-05-20 08:43:10|12073.9|12071.9|12075.5|12073.5|12075.7|12073.7|12073.9|12071.9|14
1653036200000|2022-05-20 08:43:20|12075.4|12073.4|12077|12075|12077.7|12075.7|12075.3|12073.3|21
1653036210000|2022-05-20 08:43:30|12077.2|12075.2|12075.8|12073.8|12077.7|12075.7|12075.8|12073.8|17
1653036220000|2022-05-20 08:43:40|12075.7|12073.7|12077.7|12075.7|12077.7|12075.7|12075.3|12073.3|9
1653036230000|2022-05-20 08:43:50|12077.5|12075.5|12081.8|12079.8|12082.4|12080.4|12076.8|12074.8|49
1653036240000|2022-05-20 08:44:00|12081.9|12079.9|12082.7|12080.7|12084.2|12082.2|12081.4|12079.4|40
1653036250000|2022-05-20 08:44:10|12082.9|12080.9|12082.8|12080.8|12083.2|12081.2|12082.7|12080.7|12
1653036260000|2022-05-20 08:44:20|12082.9|12080.9|12083|12081|12083.4|12081.4|12081|12079|41
1653036270000|2022-05-20 08:44:30|12082.8|12080.8|12083.5|12081.5|12083.7|12081.7|12082|12080|25
1653036280000|2022-05-20 08:44:40|12083.4|12081.4|12083.9|12081.9|12083.9|12081.9|12082|12080|33
1653036290000|2022-05-20 08:44:50|12083.8|12081.8|12084|12082|12084.8|12082.8|12083.8|12081.8|39
1653036300000|2022-05-20 08:45:00|12084.2|12082.2|12083.9|12081.9|12084.3|12082.3|12082.5|12080.5|43
1653036310000|2022-05-20 08:45:10|12083.8|12081.8|12084.4|12082.4|12084.4|12082.4|12083.3|12081.3|32
1653036320000|2022-05-20 08:45:20|12084.3|12082.3|12084.8|12082.8|12085.2|12083.2|12083|12081|48
1653036330000|2022-05-20 08:45:30|12084.4|12082.4|12084.3|12082.3|12084.5|12082.5|12083.7|12081.7|12
1653036340000|2022-05-20 08:45:40|12084.4|12082.4|12082.3|12080.3|12084.5|12082.5|12082.3|12080.3|39
1653036350000|2022-05-20 08:45:50|12082.2|12080.2|12082.3|12080.3|12084.5|12082.5|12082|12080|36
1653036360000|2022-05-20 08:46:00|12082.2|12080.2|12081.7|12079.7|12082.4|12080.4|12081.7|12079.7|12
1653036370000|2022-05-20 08:46:10|12081.8|12079.8|12081.7|12079.7|12082.3|12080.3|12081.2|12079.2|23
1653036380000|2022-05-20 08:46:20|12081.4|12079.4|12080.8|12078.8|12081.5|12079.5|12080.5|12078.5|28
1653036390000|2022-05-20 08:46:30|12080.9|12078.9|12083|12081|12084.3|12082.3|12080.9|12078.9|40
1653036400000|2022-05-20 08:46:40|12083.3|12081.3|12082.3|12080.3|12083.9|12081.9|12081.9|12079.9|40
1653036410000|2022-05-20 08:46:50|12082.4|12080.4|12082.4|12080.4|12083|12081|12081.3|12079.3|41
1653036420000|2022-05-20 08:47:00|12082.3|12080.3|12082.7|12080.7|12083.3|12081.3|12081.9|12079.9|30
1653036430000|2022-05-20 08:47:10|12082.8|12080.8|12077.3|12075.3|12082.8|12080.8|12077|12075|56
1653036440000|2022-05-20 08:47:20|12077.5|12075.5|12078.3|12076.3|12078.8|12076.8|12076.8|12074.8|21
1653036450000|2022-05-20 08:47:30|12077.4|12075.4|12077.5|12075.5|12077.9|12075.9|12076.8|12074.8|16
1653036460000|2022-05-20 08:47:40|12077.3|12075.3|12077|12075|12078.2|12076.2|12076.9|12074.9|23
1653036470000|2022-05-20 08:47:50|12077.2|12075.2|12077.3|12075.3|12078.8|12076.8|12077.2|12075.2|31
1653036480000|2022-05-20 08:48:00|12077.7|12075.7|12076.7|12074.7|12077.9|12075.9|12076.3|12074.3|36
1653036490000|2022-05-20 08:48:10|12076.5|12074.5|12074.5|12072.5|12076.9|12074.9|12074.2|12072.2|40
1653036500000|2022-05-20 08:48:20|12074.2|12072.2|12075|12073|12075|12073|12073.2|12071.2|20
1653036510000|2022-05-20 08:48:30|12075.2|12073.2|12073.2|12071.2|12075.2|12073.2|12073|12071|22
1653036520000|2022-05-20 08:48:40|12073.3|12071.3|12071.5|12069.5|12073.9|12071.9|12071.3|12069.3|34
1653036530000|2022-05-20 08:48:50|12071.4|12069.4|12072.3|12070.3|12072.4|12070.4|12071.4|12069.4|17
1653036540000|2022-05-20 08:49:00|12072.4|12070.4|12071.9|12069.9|12072.4|12070.4|12071.2|12069.2|22
1653036550000|2022-05-20 08:49:10|12072|12070|12070.9|12068.9|12073|12071|12070.8|12068.8|56
1653036560000|2022-05-20 08:49:20|12071|12069|12072|12070|12072.3|12070.3|12070.5|12068.5|14
1653036570000|2022-05-20 08:49:30|12072.2|12070.2|12070.7|12068.7|12072.3|12070.3|12070.7|12068.7|28
1653036580000|2022-05-20 08:49:40|12070.8|12068.8|12068.8|12066.8|12071|12069|12066.9|12064.9|104
1653036590000|2022-05-20 08:49:50|12068.7|12066.7|12067.5|12065.5|12070.3|12068.3|12067.3|12065.3|24
1653036600000|2022-05-20 08:50:00|12067.7|12065.7|12067.4|12065.4|12068.7|12066.7|12066.9|12064.9|12
1653036610000|2022-05-20 08:50:10|12067.3|12065.3|12069.3|12067.3|12069.3|12067.3|12067|12065|15
1653036620000|2022-05-20 08:50:20|12069.4|12067.4|12069.5|12067.5|12069.8|12067.8|12068.8|12066.8|8
1653036630000|2022-05-20 08:50:30|12069.7|12067.7|12069|12067|12070.2|12068.2|12068.7|12066.7|8
1653036640000|2022-05-20 08:50:40|12068.9|12066.9|12067.2|12065.2|12069.8|12067.8|12067.2|12065.2|11
1653036650000|2022-05-20 08:50:50|12067.3|12065.3|12066.5|12064.5|12068|12066|12066.3|12064.3|35
1653036660000|2022-05-20 08:51:00|12066.8|12064.8|12066|12064|12066.8|12064.8|12065.8|12063.8|24
1653036670000|2022-05-20 08:51:10|12065.8|12063.8|12068.3|12066.3|12069.3|12067.3|12065.8|12063.8|32
1653036680000|2022-05-20 08:51:20|12068.8|12066.8|12068.9|12066.9|12068.9|12066.9|12068.2|12066.2|6
1653036690000|2022-05-20 08:51:30|12069.2|12067.2|12068.5|12066.5|12069.5|12067.5|12068.2|12066.2|27
1653036700000|2022-05-20 08:51:40|12068.7|12066.7|12067.3|12065.3|12069.3|12067.3|12067.3|12065.3|30
1653036710000|2022-05-20 08:51:50|12066.9|12064.9|12067.3|12065.3|12067.8|12065.8|12066.3|12064.3|7
1653036720000|2022-05-20 08:52:00|12067.5|12065.5|12065.8|12063.8|12067.7|12065.7|12065.7|12063.7|18
1653036730000|2022-05-20 08:52:10|12065.9|12063.9|12065.4|12063.4|12066.8|12064.8|12065.4|12063.4|7
1653036740000|2022-05-20 08:52:20|12065.3|12063.3|12065.8|12063.8|12068|12066|12065.3|12063.3|37
1653036750000|2022-05-20 08:52:30|12065.5|12063.5|12065|12063|12065.8|12063.8|12065|12063|15
1653036760000|2022-05-20 08:52:40|12065.2|12063.2|12065.3|12063.3|12066.8|12064.8|12064.8|12062.8|27
1653036770000|2022-05-20 08:52:50|12064.9|12062.9|12063.8|12061.8|12065.5|12063.5|12063.8|12061.8|62
1653036780000|2022-05-20 08:53:00|12064|12062|12064.9|12062.9|12066.7|12064.7|12063.9|12061.9|29
1653036790000|2022-05-20 08:53:10|12065|12063|12065.3|12063.3|12066.7|12064.7|12065|12063|9
1653036800000|2022-05-20 08:53:20|12065.2|12063.2|12066.4|12064.4|12066.5|12064.5|12065.2|12063.2|13
1653036810000|2022-05-20 08:53:30|12066.3|12064.3|12066.8|12064.8|12067.4|12065.4|12065.7|12063.7|11
1653036820000|2022-05-20 08:53:40|12067|12065|12068.9|12066.9|12070.2|12068.2|12066.8|12064.8|30
1653036830000|2022-05-20 08:53:50|12068.8|12066.8|12067.7|12065.7|12069.4|12067.4|12067.7|12065.7|14
1653036840000|2022-05-20 08:54:00|12067.8|12065.8|12067.9|12065.9|12068.2|12066.2|12067.8|12065.8|2
1653036850000|2022-05-20 08:54:10|12068|12066|12068.2|12066.2|12068.3|12066.3|12067|12065|6
1653036860000|2022-05-20 08:54:20|12068.3|12066.3|12068|12066|12068.7|12066.7|12067.3|12065.3|9
1653036870000|2022-05-20 08:54:30|12067.9|12065.9|12068|12066|12068.3|12066.3|12067.7|12065.7|1
1653036880000|2022-05-20 08:54:40|12067.7|12065.7|12067.8|12065.8|12068|12066|12067.4|12065.4|1
1653036890000|2022-05-20 08:54:50|12067.9|12065.9|12068.2|12066.2|12068.3|12066.3|12067|12065|6
1653036900000|2022-05-20 08:55:00|12068.3|12066.3|12065.4|12063.4|12068.3|12066.3|12065.2|12063.2|21
1653036910000|2022-05-20 08:55:10|12065.3|12063.3|12063.8|12061.8|12065.3|12063.3|12063|12061|23
1653036920000|2022-05-20 08:55:20|12063.5|12061.5|12063.7|12061.7|12065.5|12063.5|12063|12061|22
1653036930000|2022-05-20 08:55:30|12063.2|12061.2|12061.5|12059.5|12063.4|12061.4|12061|12059|31
1653036940000|2022-05-20 08:55:40|12061.4|12059.4|12064.8|12062.8|12065.3|12063.3|12061.3|12059.3|14
1653036950000|2022-05-20 08:55:50|12065.3|12063.3|12065.3|12063.3|12065.4|12063.4|12064.5|12062.5|11
1653036960000|2022-05-20 08:56:00|12065.2|12063.2|12066.3|12064.3|12066.4|12064.4|12064.7|12062.7|20
1653036970000|2022-05-20 08:56:10|12066|12064|12066.2|12064.2|12066.4|12064.4|12065.4|12063.4|16
1653036980000|2022-05-20 08:56:20|12066.7|12064.7|12067|12065|12067.4|12065.4|12066|12064|14
1653036990000|2022-05-20 08:56:30|12067.2|12065.2|12066.7|12064.7|12067.5|12065.5|12066.3|12064.3|8
1653037000000|2022-05-20 08:56:40|12066.8|12064.8|12066.2|12064.2|12066.9|12064.9|12066.2|12064.2|5
1653037010000|2022-05-20 08:56:50|12066.3|12064.3|12069.4|12067.4|12069.7|12067.7|12066.3|12064.3|20
1653037020000|2022-05-20 08:57:00|12069.5|12067.5|12067.5|12065.5|12070.3|12068.3|12067.3|12065.3|27
1653037030000|2022-05-20 08:57:10|12067.4|12065.4|12067.5|12065.5|12068.3|12066.3|12067.3|12065.3|7
1653037040000|2022-05-20 08:57:20|12067.4|12065.4|12067.2|12065.2|12068.9|12066.9|12067|12065|10
1653037050000|2022-05-20 08:57:30|12067|12065|12065|12063|12067.5|12065.5|12065|12063|13
1653037060000|2022-05-20 08:57:40|12065.2|12063.2|12065.3|12063.3|12065.5|12063.5|12064.8|12062.8|3
1653037070000|2022-05-20 08:57:50|12065.2|12063.2|12067.2|12065.2|12067.2|12065.2|12065.2|12063.2|13
1653037080000|2022-05-20 08:58:00|12067.8|12065.8|12065.7|12063.7|12068.3|12066.3|12065.7|12063.7|13
1653037090000|2022-05-20 08:58:10|12065.8|12063.8|12065.9|12063.9|12066.5|12064.5|12065.3|12063.3|18
1653037100000|2022-05-20 08:58:20|12066|12064|12067.2|12065.2|12067.7|12065.7|12066|12064|2
1653037110000|2022-05-20 08:58:30|12067.3|12065.3|12067.8|12065.8|12069.3|12067.3|12067.3|12065.3|12
1653037120000|2022-05-20 08:58:40|12067.7|12065.7|12066|12064|12068.3|12066.3|12066|12064|11
1653037130000|2022-05-20 08:58:50|12066.2|12064.2|12066.2|12064.2|12066.3|12064.3|12065.8|12063.8|9
1653037140000|2022-05-20 08:59:00|12066.3|12064.3|12064.4|12062.4|12066.4|12064.4|12064.4|12062.4|7
1653037150000|2022-05-20 08:59:10|12064.3|12062.3|12062.9|12060.9|12064.3|12062.3|12061.9|12059.9|51
1653037160000|2022-05-20 08:59:20|12063|12061|12062.5|12060.5|12063.9|12061.9|12062|12060|40
1653037170000|2022-05-20 08:59:30|12062.3|12060.3|12060.5|12058.5|12062.3|12060.3|12060.2|12058.2|21
1653037180000|2022-05-20 08:59:40|12060.9|12058.9|12061.8|12059.8|12062.8|12060.8|12060.8|12058.8|8
1653037190000|2022-05-20 08:59:50|12061.9|12059.9|12063|12061|12063.8|12061.8|12061.8|12059.8|12
1653037200000|2022-05-20 09:00:00|12062.9|12060.9|12059.4|12057.4|12063|12061|12059.3|12057.3|39
1653037210000|2022-05-20 09:00:10|12059.2|12057.2|12057.8|12055.8|12059.3|12057.3|12056.2|12054.2|64
1653037220000|2022-05-20 09:00:20|12057.4|12055.4|12056.2|12054.2|12057.9|12055.9|12055|12053|29
1653037230000|2022-05-20 09:00:30|12056|12054|12055.3|12053.3|12056.4|12054.4|12055.2|12053.2|21
1653037240000|2022-05-20 09:00:40|12055.4|12053.4|12054.5|12052.5|12056.4|12054.4|12054.5|12052.5|24
1653037250000|2022-05-20 09:00:50|12054.4|12052.4|12056.3|12054.3|12056.3|12054.3|12054.3|12052.3|17
1653037260000|2022-05-20 09:01:00|12056|12054|12056.8|12054.8|12057.5|12055.5|12056|12054|14
1653037270000|2022-05-20 09:01:10|12056.7|12054.7|12059.4|12057.4|12059.8|12057.8|12056.5|12054.5|23
1653037280000|2022-05-20 09:01:20|12059.3|12057.3|12059.7|12057.7|12061|12059|12059.2|12057.2|17
1653037290000|2022-05-20 09:01:30|12059.5|12057.5|12059.5|12057.5|12060.8|12058.8|12059|12057|18
1653037300000|2022-05-20 09:01:40|12059.4|12057.4|12063.5|12061.5|12063.5|12061.5|12058.9|12056.9|26
1653037310000|2022-05-20 09:01:50|12063.4|12061.4|12063|12061|12063.4|12061.4|12061.8|12059.8|15
1653037320000|2022-05-20 09:02:00|12063.2|12061.2|12063|12061|12063.3|12061.3|12062|12060|40
1653037330000|2022-05-20 09:02:10|12062.9|12060.9|12061|12059|12062.9|12060.9|12060.7|12058.7|15
1653037340000|2022-05-20 09:02:20|12061.3|12059.3|12061.9|12059.9|12061.9|12059.9|12060.8|12058.8|8
1653037350000|2022-05-20 09:02:30|12061.8|12059.8|12063.2|12061.2|12063.4|12061.4|12061.5|12059.5|12
1653037360000|2022-05-20 09:02:40|12063|12061|12064|12062|12064.4|12062.4|12062.9|12060.9|9
1653037370000|2022-05-20 09:02:50|12063.9|12061.9|12065.3|12063.3|12066.3|12064.3|12063.5|12061.5|13
1653037380000|2022-05-20 09:03:00|12065.4|12063.4|12065.3|12063.3|12066.2|12064.2|12064.9|12062.9|21
1653037390000|2022-05-20 09:03:10|12065|12063|12065.3|12063.3|12065.8|12063.8|12065|12063|6
1653037400000|2022-05-20 09:03:20|12065.2|12063.2|12066.9|12064.9|12067.5|12065.5|12065.2|12063.2|32
1653037410000|2022-05-20 09:03:30|12066.8|12064.8|12064.5|12062.5|12066.8|12064.8|12063|12061|40
1653037420000|2022-05-20 09:03:40|12064.7|12062.7|12065.9|12063.9|12065.9|12063.9|12064.3|12062.3|8
1653037430000|2022-05-20 09:03:50|12065.8|12063.8|12066.3|12064.3|12066.4|12064.4|12065.5|12063.5|20
1653037440000|2022-05-20 09:04:00|12065.9|12063.9|12067|12065|12067.4|12065.4|12065.9|12063.9|18
1653037450000|2022-05-20 09:04:10|12067.2|12065.2|12067.9|12065.9|12068.5|12066.5|12066.9|12064.9|26
1653037460000|2022-05-20 09:04:20|12067.3|12065.3|12068.4|12066.4|12069|12067|12067.3|12065.3|29
1653037470000|2022-05-20 09:04:30|12068.5|12066.5|12068.2|12066.2|12069.8|12067.8|12068.2|12066.2|17
1653037480000|2022-05-20 09:04:40|12069.3|12067.3|12069.3|12067.3|12069.8|12067.8|12068.4|12066.4|43
1653037490000|2022-05-20 09:04:50|12069.4|12067.4|12068.2|12066.2|12070.3|12068.3|12068.2|12066.2|14
1653037500000|2022-05-20 09:05:00|12068|12066|12065.9|12063.9|12068|12066|12065.3|12063.3|33
1653037510000|2022-05-20 09:05:10|12066|12064|12065.7|12063.7|12067.5|12065.5|12065.2|12063.2|7
1653037520000|2022-05-20 09:05:20|12065.5|12063.5|12065.8|12063.8|12066.3|12064.3|12065.3|12063.3|32
1653037530000|2022-05-20 09:05:30|12065.7|12063.7|12067.4|12065.4|12067.7|12065.7|12065.7|12063.7|15
1653037540000|2022-05-20 09:05:40|12067.5|12065.5|12067.4|12065.4|12067.9|12065.9|12067.2|12065.2|6
1653037550000|2022-05-20 09:05:50|12067.3|12065.3|12067.4|12065.4|12067.7|12065.7|12066.9|12064.9|17
1653037560000|2022-05-20 09:06:00|12067.3|12065.3|12068.8|12066.8|12068.8|12066.8|12067.3|12065.3|12
1653037570000|2022-05-20 09:06:10|12069.5|12067.5|12069.9|12067.9|12070.3|12068.3|12069|12067|13
1653037580000|2022-05-20 09:06:20|12069.8|12067.8|12069.7|12067.7|12069.8|12067.8|12068.5|12066.5|21
1653037590000|2022-05-20 09:06:30|12070.3|12068.3|12072.7|12070.7|12072.7|12070.7|12070.3|12068.3|28
1653037600000|2022-05-20 09:06:40|12072.8|12070.8|12071.7|12069.7|12073.9|12071.9|12070.5|12068.5|35
1653037610000|2022-05-20 09:06:50|12071.8|12069.8|12070.7|12068.7|12071.8|12069.8|12070.7|12068.7|15
1653037620000|2022-05-20 09:07:00|12070.8|12068.8|12071.8|12069.8|12071.9|12069.9|12070.7|12068.7|12
1653037630000|2022-05-20 09:07:10|12071.9|12069.9|12072.8|12070.8|12073.2|12071.2|12071.7|12069.7|13
1653037640000|2022-05-20 09:07:20|12072.9|12070.9|12074.3|12072.3|12074.4|12072.4|12072.9|12070.9|12
1653037650000|2022-05-20 09:07:30|12074.4|12072.4|12074.7|12072.7|12074.7|12072.7|12072.4|12070.4|48
1653037660000|2022-05-20 09:07:40|12074.2|12072.2|12074.7|12072.7|12074.8|12072.8|12073.2|12071.2|29
1653037670000|2022-05-20 09:07:50|12074.8|12072.8|12073.2|12071.2|12077.5|12075.5|12073|12071|56
1653037680000|2022-05-20 09:08:00|12073.3|12071.3|12071.5|12069.5|12073.3|12071.3|12067.7|12065.7|70
1653037690000|2022-05-20 09:08:10|12071.8|12069.8|12070.4|12068.4|12071.8|12069.8|12070|12068|38
1653037700000|2022-05-20 09:08:20|12070.8|12068.8|12072|12070|12072.5|12070.5|12070.5|12068.5|16
1653037710000|2022-05-20 09:08:30|12071.9|12069.9|12070.7|12068.7|12072.5|12070.5|12070.7|12068.7|13
1653037720000|2022-05-20 09:08:40|12070.2|12068.2|12069.7|12067.7|12071|12069|12068.8|12066.8|20
1653037730000|2022-05-20 09:08:50|12069.5|12067.5|12069.4|12067.4|12070.5|12068.5|12068.4|12066.4|27
1653037740000|2022-05-20 09:09:00|12069.3|12067.3|12068|12066|12069.4|12067.4|12067.2|12065.2|23
1653037750000|2022-05-20 09:09:10|12067.9|12065.9|12068|12066|12068.4|12066.4|12067|12065|10
1653037760000|2022-05-20 09:09:20|12069.5|12067.5|12069|12067|12069.8|12067.8|12069|12067|5
1653037770000|2022-05-20 09:09:30|12069.2|12067.2|12070.5|12068.5|12070.8|12068.8|12068.7|12066.7|19
1653037780000|2022-05-20 09:09:40|12070.7|12068.7|12072.2|12070.2|12072.2|12070.2|12070.7|12068.7|11
1653037790000|2022-05-20 09:09:50|12072.3|12070.3|12073.2|12071.2|12074.2|12072.2|12072.3|12070.3|24
1653037800000|2022-05-20 09:10:00|12073.3|12071.3|12073.3|12071.3|12073.3|12071.3|12072.5|12070.5|12
1653037810000|2022-05-20 09:10:10|12073|12071|12075|12073|12075|12073|12072.9|12070.9|13
1653037820000|2022-05-20 09:10:20|12075.2|12073.2|12074.7|12072.7|12075.2|12073.2|12074.5|12072.5|17
1653037830000|2022-05-20 09:10:30|12074.5|12072.5|12074|12072|12075|12073|12073.7|12071.7|3
1653037840000|2022-05-20 09:10:40|12074.2|12072.2|12070|12068|12074.2|12072.2|12070|12068|24
1653037850000|2022-05-20 09:10:50|12070.2|12068.2|12069.8|12067.8|12070.5|12068.5|12068.3|12066.3|22
1653037860000|2022-05-20 09:11:00|12069.5|12067.5|12068.3|12066.3|12070|12068|12067.9|12065.9|26
1653037870000|2022-05-20 09:11:10|12068.4|12066.4|12070.8|12068.8|12071|12069|12068.4|12066.4|8
1653037880000|2022-05-20 09:11:20|12070.9|12068.9|12070.7|12068.7|12071.2|12069.2|12070.4|12068.4|5
1653037890000|2022-05-20 09:11:30|12070.8|12068.8|12071.8|12069.8|12071.8|12069.8|12070.2|12068.2|17
1653037900000|2022-05-20 09:11:40|12072.4|12070.4|12072.8|12070.8|12073|12071|12071.8|12069.8|18
1653037910000|2022-05-20 09:11:50|12072.7|12070.7|12072.8|12070.8|12073.4|12071.4|12071.2|12069.2|26
1653037920000|2022-05-20 09:12:00|12072.7|12070.7|12072.7|12070.7|12073.3|12071.3|12072.5|12070.5|9
1653037930000|2022-05-20 09:12:10|12073|12071|12073.9|12071.9|12073.9|12071.9|12072.7|12070.7|20
1653037940000|2022-05-20 09:12:20|12073.7|12071.7|12075.5|12073.5|12075.7|12073.7|12073.4|12071.4|14
1653037950000|2022-05-20 09:12:30|12075.7|12073.7|12072.8|12070.8|12075.9|12073.9|12072.8|12070.8|11
1653037960000|2022-05-20 09:12:40|12072.9|12070.9|12072.4|12070.4|12074.8|12072.8|12072.3|12070.3|7
1653037970000|2022-05-20 09:12:50|12072.5|12070.5|12070.5|12068.5|12072.8|12070.8|12070|12068|17
1653037980000|2022-05-20 09:13:00|12071|12069|12071.8|12069.8|12072.7|12070.7|12070.7|12068.7|34
1653037990000|2022-05-20 09:13:10|12071.7|12069.7|12074.4|12072.4|12075.5|12073.5|12071.7|12069.7|19
1653038000000|2022-05-20 09:13:20|12074.5|12072.5|12074.9|12072.9|12075.5|12073.5|12074|12072|7
1653038010000|2022-05-20 09:13:30|12075|12073|12079.4|12077.4|12080.5|12078.5|12075|12073|103
1653038020000|2022-05-20 09:13:40|12079.7|12077.7|12082|12080|12082|12080|12079.7|12077.7|48
1653038030000|2022-05-20 09:13:50|12082.2|12080.2|12082.7|12080.7|12083.4|12081.4|12081.2|12079.2|46
1653038040000|2022-05-20 09:14:00|12082.4|12080.4|12083|12081|12083.3|12081.3|12081.5|12079.5|54
1653038050000|2022-05-20 09:14:10|12082.9|12080.9|12086.8|12084.8|12087.5|12085.5|12082.9|12080.9|152
1653038060000|2022-05-20 09:14:20|12086.7|12084.7|12087.7|12085.7|12088.8|12086.8|12086.7|12084.7|68
1653038070000|2022-05-20 09:14:30|12087.5|12085.5|12083.9|12081.9|12088.3|12086.3|12083.8|12081.8|27
1653038080000|2022-05-20 09:14:40|12084.5|12082.5|12083.8|12081.8|12085|12083|12083.2|12081.2|20
1653038090000|2022-05-20 09:14:50|12083.9|12081.9|12083.7|12081.7|12084.8|12082.8|12083.7|12081.7|12
1653038100000|2022-05-20 09:15:00|12083.8|12081.8|12086|12084|12086.2|12084.2|12083.3|12081.3|21
1653038110000|2022-05-20 09:15:10|12085.9|12083.9|12085.3|12083.3|12086|12084|12085|12083|19
1653038120000|2022-05-20 09:15:20|12085.4|12083.4|12085.8|12083.8|12086.2|12084.2|12085.4|12083.4|6
1653038130000|2022-05-20 09:15:30|12086|12084|12089.2|12087.2|12089.5|12087.5|12085.8|12083.8|47
1653038140000|2022-05-20 09:15:40|12089|12087|12089.5|12087.5|12089.8|12087.8|12089|12087|43
1653038150000|2022-05-20 09:15:50|12089.7|12087.7|12089|12087|12090|12088|12088.9|12086.9|26
1653038160000|2022-05-20 09:16:00|12089.5|12087.5|12092|12090|12092.8|12090.8|12089|12087|88
1653038170000|2022-05-20 09:16:10|12091.9|12089.9|12092.9|12090.9|12093.8|12091.8|12091.2|12089.2|54
1653038180000|2022-05-20 09:16:20|12093|12091|12092|12090|12093.7|12091.7|12091.4|12089.4|38
1653038190000|2022-05-20 09:16:30|12091.7|12089.7|12086.8|12084.8|12092.5|12090.5|12085.8|12083.8|67
1653038200000|2022-05-20 09:16:40|12086.5|12084.5|12081.8|12079.8|12086.5|12084.5|12081.8|12079.8|54
1653038210000|2022-05-20 09:16:50|12081.4|12079.4|12079|12077|12081.9|12079.9|12078.8|12076.8|31
1653038220000|2022-05-20 09:17:00|12079.2|12077.2|12084.3|12082.3|12084.8|12082.8|12078.9|12076.9|52
1653038230000|2022-05-20 09:17:10|12084.4|12082.4|12085.9|12083.9|12085.9|12083.9|12084|12082|15
1653038240000|2022-05-20 09:17:20|12085.8|12083.8|12086.5|12084.5|12087|12085|12085.7|12083.7|12
1653038250000|2022-05-20 09:17:30|12086.7|12084.7|12088.8|12086.8|12089.4|12087.4|12086.4|12084.4|51
1653038260000|2022-05-20 09:17:40|12088.7|12086.7|12089.4|12087.4|12089.5|12087.5|12087.8|12085.8|52
1653038270000|2022-05-20 09:17:50|12089.5|12087.5|12091|12089|12091.2|12089.2|12089.5|12087.5|36
1653038280000|2022-05-20 09:18:00|12091.2|12089.2|12092.8|12090.8|12093|12091|12090.8|12088.8|30
1653038290000|2022-05-20 09:18:10|12092.7|12090.7|12089.8|12087.8|12092.9|12090.9|12089.4|12087.4|25
1653038300000|2022-05-20 09:18:20|12089.5|12087.5|12085.7|12083.7|12092.2|12090.2|12085.5|12083.5|179
1653038310000|2022-05-20 09:18:30|12085.8|12083.8|12087.3|12085.3|12087.5|12085.5|12085.8|12083.8|44
1653038320000|2022-05-20 09:18:40|12087.8|12085.8|12089.7|12087.7|12089.9|12087.9|12087.8|12085.8|24
1653038330000|2022-05-20 09:18:50|12089.8|12087.8|12087.2|12085.2|12090.4|12088.4|12087|12085|10
1653038340000|2022-05-20 09:19:00|12087.3|12085.3|12086.4|12084.4|12087.8|12085.8|12086.4|12084.4|9
1653038350000|2022-05-20 09:19:10|12086.3|12084.3|12082.9|12080.9|12086.3|12084.3|12082.8|12080.8|28
1653038360000|2022-05-20 09:19:20|12083|12081|12083.5|12081.5|12083.9|12081.9|12082.7|12080.7|12
1653038370000|2022-05-20 09:19:30|12083.7|12081.7|12084.3|12082.3|12084.4|12082.4|12083.7|12081.7|9
1653038380000|2022-05-20 09:19:40|12084.2|12082.2|12084.8|12082.8|12084.8|12082.8|12083.7|12081.7|5
1653038390000|2022-05-20 09:19:50|12084.7|12082.7|12086|12084|12086.5|12084.5|12084.3|12082.3|29
1653038400000|2022-05-20 09:20:00|12085.9|12083.9|12086|12084|12086.3|12084.3|12085.4|12083.4|11
1653038410000|2022-05-20 09:20:10|12085.9|12083.9|12085.9|12083.9|12086.3|12084.3|12085.8|12083.8|4
1653038420000|2022-05-20 09:20:20|12085.8|12083.8|12088.2|12086.2|12088.7|12086.7|12085.8|12083.8|35
1653038430000|2022-05-20 09:20:30|12088|12086|12088.2|12086.2|12088.5|12086.5|12087.8|12085.8|2
1653038440000|2022-05-20 09:20:40|12088|12086|12083.2|12081.2|12088|12086|12083.2|12081.2|20
1653038450000|2022-05-20 09:20:50|12082.9|12080.9|12082.9|12080.9|12083.7|12081.7|12082.7|12080.7|30
1653038460000|2022-05-20 09:21:00|12082.8|12080.8|12081.8|12079.8|12083.3|12081.3|12081.7|12079.7|20
1653038470000|2022-05-20 09:21:10|12082.3|12080.3|12084|12082|12085.8|12083.8|12081.7|12079.7|42
1653038480000|2022-05-20 09:21:20|12085|12083|12086.5|12084.5|12087.8|12085.8|12084.9|12082.9|68
1653038490000|2022-05-20 09:21:30|12086|12084|12084.7|12082.7|12087.5|12085.5|12084.7|12082.7|29
1653038500000|2022-05-20 09:21:40|12084.5|12082.5|12084.5|12082.5|12085.3|12083.3|12083.9|12081.9|15
1653038510000|2022-05-20 09:21:50|12084.3|12082.3|12085.8|12083.8|12086|12084|12083.3|12081.3|12
1653038520000|2022-05-20 09:22:00|12085.9|12083.9|12085.5|12083.5|12086.9|12084.9|12085.5|12083.5|16
1653038530000|2022-05-20 09:22:10|12085.4|12083.4|12084|12082|12085.4|12083.4|12083|12081|15
1653038540000|2022-05-20 09:22:20|12084.2|12082.2|12081.9|12079.9|12084.8|12082.8|12081.7|12079.7|19
1653038550000|2022-05-20 09:22:30|12082.5|12080.5|12082.8|12080.8|12083.2|12081.2|12081.3|12079.3|17
1653038560000|2022-05-20 09:22:40|12082.9|12080.9|12082.7|12080.7|12083.8|12081.8|12082.4|12080.4|1
1653038570000|2022-05-20 09:22:50|12082.5|12080.5|12081.8|12079.8|12082.5|12080.5|12081.5|12079.5|8
1653038580000|2022-05-20 09:23:00|12081.9|12079.9|12082.8|12080.8|12083.9|12081.9|12081.2|12079.2|18
1653038590000|2022-05-20 09:23:10|12082.5|12080.5|12081.2|12079.2|12082.9|12080.9|12081.2|12079.2|6
1653038600000|2022-05-20 09:23:20|12081|12079|12080.8|12078.8|12081.3|12079.3|12080.4|12078.4|9
1653038610000|2022-05-20 09:23:30|12080.9|12078.9|12080|12078|12081|12079|12079.7|12077.7|11
1653038620000|2022-05-20 09:23:40|12079.9|12077.9|12074.8|12072.8|12080.2|12078.2|12074|12072|76
1653038630000|2022-05-20 09:23:50|12074.7|12072.7|12078|12076|12079.4|12077.4|12074.3|12072.3|102
1653038640000|2022-05-20 09:24:00|12077.8|12075.8|12077.3|12075.3|12078.8|12076.8|12077.3|12075.3|23
1653038650000|2022-05-20 09:24:10|12077.4|12075.4|12077.3|12075.3|12078.4|12076.4|12076.3|12074.3|8
1653038660000|2022-05-20 09:24:20|12077.7|12075.7|12077.8|12075.8|12079.4|12077.4|12077.2|12075.2|12
1653038670000|2022-05-20 09:24:30|12077.3|12075.3|12075.7|12073.7|12077.3|12075.3|12074.5|12072.5|14
1653038680000|2022-05-20 09:24:40|12076.2|12074.2|12075.8|12073.8|12076.4|12074.4|12074.7|12072.7|10
1653038690000|2022-05-20 09:24:50|12075.7|12073.7|12072.8|12070.8|12075.7|12073.7|12069.7|12067.7|81
1653038700000|2022-05-20 09:25:00|12072.9|12070.9|12073.9|12071.9|12074.4|12072.4|12072.4|12070.4|17
1653038710000|2022-05-20 09:25:10|12074|12072|12074.8|12072.8|12074.8|12072.8|12073|12071|25
1653038720000|2022-05-20 09:25:20|12074.7|12072.7|12074.9|12072.9|12075.5|12073.5|12074.5|12072.5|13
1653038730000|2022-05-20 09:25:30|12075|12073|12073.5|12071.5|12075.2|12073.2|12073|12071|22
1653038740000|2022-05-20 09:25:40|12073.8|12071.8|12073.9|12071.9|12074.8|12072.8|12073.5|12071.5|24
1653038750000|2022-05-20 09:25:50|12073.8|12071.8|12076.8|12074.8|12076.9|12074.9|12073.7|12071.7|65
1653038760000|2022-05-20 09:26:00|12076.9|12074.9|12077.4|12075.4|12078.5|12076.5|12076.9|12074.9|33
1653038770000|2022-05-20 09:26:10|12077.3|12075.3|12078.2|12076.2|12079.2|12077.2|12077.3|12075.3|37
1653038780000|2022-05-20 09:26:20|12078.3|12076.3|12074.3|12072.3|12078.4|12076.4|12074|12072|16
1653038790000|2022-05-20 09:26:30|12074.2|12072.2|12074.7|12072.7|12076.2|12074.2|12073.9|12071.9|18
1653038800000|2022-05-20 09:26:40|12074.3|12072.3|12074.2|12072.2|12074.8|12072.8|12073.5|12071.5|11
1653038810000|2022-05-20 09:26:50|12074.3|12072.3|12076.7|12074.7|12076.7|12074.7|12074.3|12072.3|39
1653038820000|2022-05-20 09:27:00|12077.3|12075.3|12075.2|12073.2|12077.3|12075.3|12075|12073|34
1653038830000|2022-05-20 09:27:10|12075|12073|12075.5|12073.5|12076.2|12074.2|12074.8|12072.8|19
1653038840000|2022-05-20 09:27:20|12075.2|12073.2|12074.4|12072.4|12075.2|12073.2|12073.5|12071.5|29
1653038850000|2022-05-20 09:27:30|12074.3|12072.3|12072.2|12070.2|12074.3|12072.3|12072.2|12070.2|15
1653038860000|2022-05-20 09:27:40|12071.7|12069.7|12073.8|12071.8|12074|12072|12070.9|12068.9|74
1653038870000|2022-05-20 09:27:50|12073.7|12071.7|12071|12069|12074.3|12072.3|12071|12069|14
1653038880000|2022-05-20 09:28:00|12070.9|12068.9|12071.9|12069.9|12072.9|12070.9|12070.7|12068.7|10
1653038890000|2022-05-20 09:28:10|12071.8|12069.8|12070|12068|12072.2|12070.2|12069.4|12067.4|34
1653038900000|2022-05-20 09:28:20|12069.9|12067.9|12071.8|12069.8|12072|12070|12069|12067|21
1653038910000|2022-05-20 09:28:30|12071.7|12069.7|12072.3|12070.3|12072.5|12070.5|12070.5|12068.5|19
1653038920000|2022-05-20 09:28:40|12072.2|12070.2|12072.5|12070.5|12073|12071|12071.7|12069.7|10
1653038930000|2022-05-20 09:28:50|12072.8|12070.8|12073|12071|12073.8|12071.8|12072.4|12070.4|20
1653038940000|2022-05-20 09:29:00|12072.9|12070.9|12071.8|12069.8|12072.9|12070.9|12071.7|12069.7|10
1653038950000|2022-05-20 09:29:10|12071.9|12069.9|12073.4|12071.4|12073.7|12071.7|12071|12069|57
1653038960000|2022-05-20 09:29:20|12073.3|12071.3|12072.5|12070.5|12076.3|12074.3|12072.5|12070.5|31
1653038970000|2022-05-20 09:29:30|12072.8|12070.8|12073|12071|12073|12071|12071.8|12069.8|10
1653038980000|2022-05-20 09:29:40|12072.9|12070.9|12074|12072|12074|12072|12072.9|12070.9|3
1653038990000|2022-05-20 09:29:50|12073.9|12071.9|12072.3|12070.3|12074.4|12072.4|12072.3|12070.3|19
1653039000000|2022-05-20 09:30:00|12071.9|12069.9|12070.5|12068.5|12071.9|12069.9|12068.5|12066.5|38
1653039010000|2022-05-20 09:30:10|12070.4|12068.4|12070.4|12068.4|12071.2|12069.2|12069.8|12067.8|32
1653039020000|2022-05-20 09:30:20|12070.9|12068.9|12069.9|12067.9|12071.2|12069.2|12069.7|12067.7|11
1653039030000|2022-05-20 09:30:30|12070.2|12068.2|12070.3|12068.3|12071.2|12069.2|12070.2|12068.2|13
1653039040000|2022-05-20 09:30:40|12070.8|12068.8|12072.2|12070.2|12072.8|12070.8|12069.8|12067.8|52
1653039050000|2022-05-20 09:30:50|12072.3|12070.3|12072.9|12070.9|12073.5|12071.5|12071.7|12069.7|12
1653039060000|2022-05-20 09:31:00|12073.2|12071.2|12070|12068|12073.3|12071.3|12069.8|12067.8|27
1653039070000|2022-05-20 09:31:10|12069.9|12067.9|12070.5|12068.5|12071|12069|12069.2|12067.2|12
1653039080000|2022-05-20 09:31:20|12070.7|12068.7|12067.9|12065.9|12070.9|12068.9|12067.9|12065.9|28
1653039090000|2022-05-20 09:31:30|12067.8|12065.8|12068.9|12066.9|12068.9|12066.9|12067.2|12065.2|42
1653039100000|2022-05-20 09:31:40|12067.8|12065.8|12065.4|12063.4|12068.3|12066.3|12064.7|12062.7|96
1653039110000|2022-05-20 09:31:50|12065.3|12063.3|12067|12065|12067.3|12065.3|12065.3|12063.3|15
1653039120000|2022-05-20 09:32:00|12067.2|12065.2|12066.8|12064.8|12068.3|12066.3|12066.7|12064.7|18
1653039130000|2022-05-20 09:32:10|12066.7|12064.7|12068.4|12066.4|12068.4|12066.4|12065.9|12063.9|43
1653039140000|2022-05-20 09:32:20|12068.3|12066.3|12065.9|12063.9|12068.4|12066.4|12063.8|12061.8|81
1653039150000|2022-05-20 09:32:30|12065.8|12063.8|12065.3|12063.3|12066.7|12064.7|12065|12063|14
1653039160000|2022-05-20 09:32:40|12065|12063|12064.8|12062.8|12066|12064|12064.4|12062.4|25
1653039170000|2022-05-20 09:32:50|12064|12062|12064|12062|12064.9|12062.9|12063.9|12061.9|35
1653039180000|2022-05-20 09:33:00|12063.7|12061.7|12064.4|12062.4|12064.8|12062.8|12063.7|12061.7|39
1653039190000|2022-05-20 09:33:10|12064.3|12062.3|12065.8|12063.8|12065.8|12063.8|12064.3|12062.3|25
1653039200000|2022-05-20 09:33:20|12065.7|12063.7|12065.2|12063.2|12065.7|12063.7|12063.7|12061.7|19
1653039210000|2022-05-20 09:33:30|12065.7|12063.7|12067.3|12065.3|12067.7|12065.7|12065.3|12063.3|21
1653039220000|2022-05-20 09:33:40|12067.5|12065.5|12066.8|12064.8|12068.3|12066.3|12066.5|12064.5|19
1653039230000|2022-05-20 09:33:50|12067.2|12065.2|12066.5|12064.5|12068|12066|12065.8|12063.8|36
1653039240000|2022-05-20 09:34:00|12066.4|12064.4|12066.2|12064.2|12067|12065|12065.8|12063.8|21
1653039250000|2022-05-20 09:34:10|12066.3|12064.3|12066.4|12064.4|12066.8|12064.8|12065.8|12063.8|8
1653039260000|2022-05-20 09:34:20|12066.3|12064.3|12065.3|12063.3|12066.3|12064.3|12064.5|12062.5|18
1653039270000|2022-05-20 09:34:30|12065.4|12063.4|12064.7|12062.7|12065.5|12063.5|12064|12062|11
1653039280000|2022-05-20 09:34:40|12064.8|12062.8|12063.7|12061.7|12064.8|12062.8|12063.5|12061.5|15
1653039290000|2022-05-20 09:34:50|12063.8|12061.8|12061.7|12059.7|12064|12062|12061.5|12059.5|53
1653039300000|2022-05-20 09:35:00|12061.5|12059.5|12061|12059|12061.5|12059.5|12060|12058|39
1653039310000|2022-05-20 09:35:10|12060.9|12058.9|12061.5|12059.5|12061.5|12059.5|12060.2|12058.2|16
1653039320000|2022-05-20 09:35:20|12061.4|12059.4|12058.8|12056.8|12061.5|12059.5|12058.7|12056.7|22
1653039330000|2022-05-20 09:35:30|12058.7|12056.7|12061|12059|12061|12059|12058.4|12056.4|8
1653039340000|2022-05-20 09:35:40|12061.2|12059.2|12063.4|12061.4|12063.4|12061.4|12060.9|12058.9|6
1653039350000|2022-05-20 09:35:50|12063.3|12061.3|12063|12061|12063.4|12061.4|12062|12060|13
1653039360000|2022-05-20 09:36:00|12063.2|12061.2|12063.3|12061.3|12063.7|12061.7|12062.4|12060.4|4
1653039370000|2022-05-20 09:36:10|12063.5|12061.5|12063.3|12061.3|12064.8|12062.8|12062.5|12060.5|13
1653039380000|2022-05-20 09:36:20|12063.2|12061.2|12061.8|12059.8|12063.8|12061.8|12061.3|12059.3|23
1653039390000|2022-05-20 09:36:30|12061.7|12059.7|12058.5|12056.5|12062.8|12060.8|12058.5|12056.5|28
1653039400000|2022-05-20 09:36:40|12058.8|12056.8|12060.5|12058.5|12061|12059|12058.5|12056.5|7
1653039410000|2022-05-20 09:36:50|12060.3|12058.3|12061.5|12059.5|12061.9|12059.9|12060.3|12058.3|13
1653039420000|2022-05-20 09:37:00|12061.3|12059.3|12060.7|12058.7|12061.9|12059.9|12060.7|12058.7|8
1653039430000|2022-05-20 09:37:10|12060.8|12058.8|12060.8|12058.8|12061.3|12059.3|12060.4|12058.4|4
1653039440000|2022-05-20 09:37:20|12061|12059|12060.8|12058.8|12061.3|12059.3|12060.7|12058.7|24
1653039450000|2022-05-20 09:37:30|12060|12058|12060.3|12058.3|12060.3|12058.3|12059.2|12057.2|20
1653039460000|2022-05-20 09:37:40|12060.4|12058.4|12060.8|12058.8|12061.2|12059.2|12059|12057|17
1653039470000|2022-05-20 09:37:50|12060.4|12058.4|12061.4|12059.4|12061.5|12059.5|12060|12058|6
1653039480000|2022-05-20 09:38:00|12061.5|12059.5|12061|12059|12062.4|12060.4|12060.5|12058.5|21
1653039490000|2022-05-20 09:38:10|12060.9|12058.9|12059|12057|12062.3|12060.3|12058.8|12056.8|19
1653039500000|2022-05-20 09:38:20|12059.2|12057.2|12058.7|12056.7|12059.4|12057.4|12058.7|12056.7|10
1653039510000|2022-05-20 09:38:30|12058.8|12056.8|12058.4|12056.4|12059|12057|12058.4|12056.4|13
1653039520000|2022-05-20 09:38:40|12058.7|12056.7|12060|12058|12060|12058|12058.5|12056.5|11
1653039530000|2022-05-20 09:38:50|12060.2|12058.2|12060|12058|12060.4|12058.4|12059.9|12057.9|8
1653039540000|2022-05-20 09:39:00|12059.8|12057.8|12060.8|12058.8|12060.8|12058.8|12059.8|12057.8|8
1653039550000|2022-05-20 09:39:10|12060.7|12058.7|12060.5|12058.5|12060.8|12058.8|12060.4|12058.4|5
1653039560000|2022-05-20 09:39:20|12060.4|12058.4|12060.7|12058.7|12060.9|12058.9|12059.9|12057.9|5
1653039570000|2022-05-20 09:39:30|12060.8|12058.8|12062|12060|12062|12060|12060.8|12058.8|12
1653039580000|2022-05-20 09:39:40|12062.2|12060.2|12063.5|12061.5|12063.5|12061.5|12062|12060|11
1653039590000|2022-05-20 09:39:50|12063.7|12061.7|12064.8|12062.8|12064.8|12062.8|12063.7|12061.7|12
1653039600000|2022-05-20 09:40:00|12064.7|12062.7|12064.2|12062.2|12065.3|12063.3|12063.9|12061.9|9
1653039610000|2022-05-20 09:40:10|12064.3|12062.3|12065|12063|12065.2|12063.2|12064|12062|10
1653039620000|2022-05-20 09:40:20|12065.2|12063.2|12065.3|12063.3|12065.8|12063.8|12064.7|12062.7|22
1653039630000|2022-05-20 09:40:30|12065.4|12063.4|12065.5|12063.5|12065.7|12063.7|12065.2|12063.2|7
1653039640000|2022-05-20 09:40:40|12065.4|12063.4|12063.8|12061.8|12065.7|12063.7|12063.8|12061.8|19
1653039650000|2022-05-20 09:40:50|12063.2|12061.2|12063.5|12061.5|12064|12062|12062.3|12060.3|25
1653039660000|2022-05-20 09:41:00|12063.7|12061.7|12062.7|12060.7|12064.4|12062.4|12062.7|12060.7|16
1653039670000|2022-05-20 09:41:10|12062.9|12060.9|12063.2|12061.2|12063.7|12061.7|12062.8|12060.8|7
1653039680000|2022-05-20 09:41:20|12063.3|12061.3|12061.8|12059.8|12063.5|12061.5|12061.8|12059.8|19
1653039690000|2022-05-20 09:41:30|12061.9|12059.9|12062.2|12060.2|12062.5|12060.5|12061.7|12059.7|12
1653039700000|2022-05-20 09:41:40|12062|12060|12064|12062|12064|12062|12061.8|12059.8|18
1653039710000|2022-05-20 09:41:50|12064.2|12062.2|12062.8|12060.8|12064.4|12062.4|12062.5|12060.5|12
1653039720000|2022-05-20 09:42:00|12062.9|12060.9|12062.8|12060.8|12063.4|12061.4|12062.2|12060.2|12
1653039730000|2022-05-20 09:42:10|12062.7|12060.7|12063.3|12061.3|12063.7|12061.7|12062.2|12060.2|17
1653039740000|2022-05-20 09:42:20|12063.4|12061.4|12062.9|12060.9|12063.5|12061.5|12062.5|12060.5|4
1653039750000|2022-05-20 09:42:30|12062.7|12060.7|12062.2|12060.2|12062.7|12060.7|12061.2|12059.2|11
1653039760000|2022-05-20 09:42:40|12061.9|12059.9|12056.8|12054.8|12062.4|12060.4|12056.3|12054.3|85
1653039770000|2022-05-20 09:42:50|12056.7|12054.7|12055.5|12053.5|12056.8|12054.8|12054.3|12052.3|36
1653039780000|2022-05-20 09:43:00|12055.4|12053.4|12053|12051|12055.4|12053.4|12049.8|12047.8|81
1653039790000|2022-05-20 09:43:10|12053.3|12051.3|12051|12049|12053.5|12051.5|12049.5|12047.5|56
1653039800000|2022-05-20 09:43:20|12051.2|12049.2|12051.5|12049.5|12052.2|12050.2|12050.2|12048.2|30
1653039810000|2022-05-20 09:43:30|12051.4|12049.4|12052.3|12050.3|12052.3|12050.3|12048.8|12046.8|90
1653039820000|2022-05-20 09:43:40|12052.2|12050.2|12051.8|12049.8|12052.2|12050.2|12050|12048|17
1653039830000|2022-05-20 09:43:50|12051.9|12049.9|12052.5|12050.5|12052.8|12050.8|12050.7|12048.7|33
1653039840000|2022-05-20 09:44:00|12052.8|12050.8|12051.5|12049.5|12052.8|12050.8|12050.8|12048.8|28
1653039850000|2022-05-20 09:44:10|12051.7|12049.7|12051.2|12049.2|12052.4|12050.4|12050.8|12048.8|11
1653039860000|2022-05-20 09:44:20|12051.3|12049.3|12046.3|12044.3|12051.3|12049.3|12045.4|12043.4|82
1653039870000|2022-05-20 09:44:30|12046|12044|12047.5|12045.5|12047.9|12045.9|12045.3|12043.3|20
1653039880000|2022-05-20 09:44:40|12047.3|12045.3|12043.7|12041.7|12048.2|12046.2|12043.7|12041.7|44
1653039890000|2022-05-20 09:44:50|12043.3|12041.3|12047|12045|12047|12045|12043|12041|48
1653039900000|2022-05-20 09:45:00|12047.2|12045.2|12045.4|12043.4|12047.5|12045.5|12045.4|12043.4|13
1653039910000|2022-05-20 09:45:10|12045.3|12043.3|12043.8|12041.8|12045.5|12043.5|12043.7|12041.7|23
1653039920000|2022-05-20 09:45:20|12043.9|12041.9|12044.2|12042.2|12045.3|12043.3|12043.3|12041.3|24
1653039930000|2022-05-20 09:45:30|12045|12043|12041.8|12039.8|12045.2|12043.2|12041.7|12039.7|39
1653039940000|2022-05-20 09:45:40|12041.7|12039.7|12042.3|12040.3|12043.3|12041.3|12040.4|12038.4|58
1653039950000|2022-05-20 09:45:50|12042.4|12040.4|12043.3|12041.3|12044.9|12042.9|12042.2|12040.2|71
1653039960000|2022-05-20 09:46:00|12043.2|12041.2|12043.5|12041.5|12044.5|12042.5|12043.2|12041.2|23
1653039970000|2022-05-20 09:46:10|12043.7|12041.7|12046.5|12044.5|12047.4|12045.4|12043.7|12041.7|30
1653039980000|2022-05-20 09:46:20|12046.8|12044.8|12047.8|12045.8|12049.2|12047.2|12046.4|12044.4|42
1653039990000|2022-05-20 09:46:30|12047.9|12045.9|12048.5|12046.5|12048.5|12046.5|12047.8|12045.8|11
1653040000000|2022-05-20 09:46:40|12048.4|12046.4|12051|12049|12051.9|12049.9|12048.4|12046.4|26
1653040010000|2022-05-20 09:46:50|12050.9|12048.9|12050.3|12048.3|12051|12049|12049.3|12047.3|24
1653040020000|2022-05-20 09:47:00|12050.4|12048.4|12051|12049|12051.7|12049.7|12050.4|12048.4|19
1653040030000|2022-05-20 09:47:10|12051.2|12049.2|12052.4|12050.4|12053.3|12051.3|12051.2|12049.2|56
1653040040000|2022-05-20 09:47:20|12052.3|12050.3|12051.5|12049.5|12053|12051|12051.3|12049.3|16
1653040050000|2022-05-20 09:47:30|12051.7|12049.7|12048|12046|12051.9|12049.9|12047.8|12045.8|27
1653040060000|2022-05-20 09:47:40|12048.3|12046.3|12049|12047|12049.3|12047.3|12048|12046|9
1653040070000|2022-05-20 09:47:50|12048.9|12046.9|12049.5|12047.5|12049.5|12047.5|12048.8|12046.8|6
1653040080000|2022-05-20 09:48:00|12049.8|12047.8|12045.9|12043.9|12050.4|12048.4|12045.9|12043.9|27
1653040090000|2022-05-20 09:48:10|12046|12044|12045.8|12043.8|12046.4|12044.4|12045.5|12043.5|16
1653040100000|2022-05-20 09:48:20|12045.7|12043.7|12048.4|12046.4|12048.4|12046.4|12045.4|12043.4|9
1653040110000|2022-05-20 09:48:30|12048.3|12046.3|12048.4|12046.4|12050|12048|12048|12046|20
1653040120000|2022-05-20 09:48:40|12048.3|12046.3|12048.4|12046.4|12048.8|12046.8|12046.8|12044.8|11
1653040130000|2022-05-20 09:48:50|12048.3|12046.3|12048.9|12046.9|12048.9|12046.9|12048|12046|3
1653040140000|2022-05-20 09:49:00|12049.2|12047.2|12050|12048|12050.2|12048.2|12048.8|12046.8|5
1653040150000|2022-05-20 09:49:10|12049.9|12047.9|12050.4|12048.4|12050.4|12048.4|12048.9|12046.9|4
1653040160000|2022-05-20 09:49:20|12051.8|12049.8|12052.8|12050.8|12053|12051|12051.8|12049.8|37
1653040170000|2022-05-20 09:49:30|12052.5|12050.5|12051.5|12049.5|12052.7|12050.7|12050.7|12048.7|9
1653040180000|2022-05-20 09:49:40|12051.8|12049.8|12050.3|12048.3|12051.8|12049.8|12050.2|12048.2|8
1653040190000|2022-05-20 09:49:50|12050.4|12048.4|12052.5|12050.5|12052.5|12050.5|12050.3|12048.3|4
1653040200000|2022-05-20 09:50:00|12053.2|12051.2|12052.8|12050.8|12053.7|12051.7|12052.4|12050.4|31
1653040210000|2022-05-20 09:50:10|12052.7|12050.7|12050.7|12048.7|12052.8|12050.8|12050.7|12048.7|19
1653040220000|2022-05-20 09:50:20|12050.8|12048.8|12049.7|12047.7|12050.8|12048.8|12048.8|12046.8|16
1653040230000|2022-05-20 09:50:30|12049.5|12047.5|12048.9|12046.9|12049.5|12047.5|12047.8|12045.8|21
1653040240000|2022-05-20 09:50:40|12049|12047|12049.8|12047.8|12049.8|12047.8|12047.5|12045.5|35
1653040250000|2022-05-20 09:50:50|12049.9|12047.9|12050.7|12048.7|12050.7|12048.7|12048.2|12046.2|19
1653040260000|2022-05-20 09:51:00|12050.5|12048.5|12050.7|12048.7|12050.8|12048.8|12049.5|12047.5|6
1653040270000|2022-05-20 09:51:10|12050.8|12048.8|12053.7|12051.7|12053.8|12051.8|12050.8|12048.8|31
1653040280000|2022-05-20 09:51:20|12053.8|12051.8|12054.4|12052.4|12054.4|12052.4|12053.3|12051.3|20
1653040290000|2022-05-20 09:51:30|12054.3|12052.3|12053.5|12051.5|12055.2|12053.2|12053.2|12051.2|24
1653040300000|2022-05-20 09:51:40|12053.7|12051.7|12051.5|12049.5|12053.7|12051.7|12050.3|12048.3|30
1653040310000|2022-05-20 09:51:50|12051.7|12049.7|12052.8|12050.8|12052.8|12050.8|12051.5|12049.5|14
1653040320000|2022-05-20 09:52:00|12052.7|12050.7|12050.9|12048.9|12052.9|12050.9|12050.9|12048.9|37
1653040330000|2022-05-20 09:52:10|12050.5|12048.5|12049.2|12047.2|12051.2|12049.2|12048.8|12046.8|28
1653040340000|2022-05-20 09:52:20|12048.9|12046.9|12049|12047|12049.2|12047.2|12047.7|12045.7|26
1653040350000|2022-05-20 09:52:30|12048.9|12046.9|12046.8|12044.8|12049.3|12047.3|12046.8|12044.8|13
1653040360000|2022-05-20 09:52:40|12046.7|12044.7|12049.8|12047.8|12049.8|12047.8|12046.2|12044.2|19
1653040370000|2022-05-20 09:52:50|12049.7|12047.7|12049.9|12047.9|12050.5|12048.5|12048.3|12046.3|20
1653040380000|2022-05-20 09:53:00|12050|12048|12050.9|12048.9|12051.8|12049.8|12049.5|12047.5|5
1653040390000|2022-05-20 09:53:10|12051.2|12049.2|12053.5|12051.5|12053.9|12051.9|12050.9|12048.9|9
1653040400000|2022-05-20 09:53:20|12053.3|12051.3|12053.2|12051.2|12053.3|12051.3|12052|12050|14
1653040410000|2022-05-20 09:53:30|12052.8|12050.8|12053.3|12051.3|12053.5|12051.5|12052.8|12050.8|5
1653040420000|2022-05-20 09:53:40|12054|12052|12053.5|12051.5|12054.4|12052.4|12052.8|12050.8|26
1653040430000|2022-05-20 09:53:50|12053.7|12051.7|12053.2|12051.2|12053.7|12051.7|12051.9|12049.9|16
1653040440000|2022-05-20 09:54:00|12053|12051|12053.5|12051.5|12054.2|12052.2|12053|12051|10
1653040450000|2022-05-20 09:54:10|12053.7|12051.7|12052|12050|12054.2|12052.2|12052|12050|7
1653040460000|2022-05-20 09:54:20|12051.9|12049.9|12054.3|12052.3|12054.3|12052.3|12051.9|12049.9|51
1653040470000|2022-05-20 09:54:30|12054.2|12052.2|12055.3|12053.3|12055.3|12053.3|12054|12052|14
1653040480000|2022-05-20 09:54:40|12055.5|12053.5|12054.5|12052.5|12055.5|12053.5|12053.8|12051.8|10
1653040490000|2022-05-20 09:54:50|12054.3|12052.3|12055.3|12053.3|12055.5|12053.5|12054|12052|13
1653040500000|2022-05-20 09:55:00|12055.2|12053.2|12053.5|12051.5|12055.2|12053.2|12052.8|12050.8|21
1653040510000|2022-05-20 09:55:10|12053.4|12051.4|12053.3|12051.3|12054.3|12052.3|12053.2|12051.2|8
1653040520000|2022-05-20 09:55:20|12052.9|12050.9|12053.5|12051.5|12053.7|12051.7|12051.5|12049.5|13
1653040530000|2022-05-20 09:55:30|12053.4|12051.4|12054.3|12052.3|12054.9|12052.9|12053|12051|9
1653040540000|2022-05-20 09:55:40|12053.5|12051.5|12053.7|12051.7|12054.4|12052.4|12053.3|12051.3|9
1653040550000|2022-05-20 09:55:50|12053.8|12051.8|12053.4|12051.4|12054.2|12052.2|12052.8|12050.8|13
1653040560000|2022-05-20 09:56:00|12053.3|12051.3|12052.4|12050.4|12053.3|12051.3|12052|12050|9
1653040570000|2022-05-20 09:56:10|12052.5|12050.5|12051.3|12049.3|12052.5|12050.5|12050.9|12048.9|15
1653040580000|2022-05-20 09:56:20|12051.4|12049.4|12052.3|12050.3|12052.8|12050.8|12050.9|12048.9|7
1653040590000|2022-05-20 09:56:30|12052.2|12050.2|12053.3|12051.3|12053.3|12051.3|12052|12050|4
1653040600000|2022-05-20 09:56:40|12052.9|12050.9|12053.4|12051.4|12053.9|12051.9|12052.8|12050.8|12
1653040610000|2022-05-20 09:56:50|12053.3|12051.3|12052.2|12050.2|12053.3|12051.3|12051.5|12049.5|5
1653040620000|2022-05-20 09:57:00|12052.3|12050.3|12053.7|12051.7|12053.9|12051.9|12051.8|12049.8|9
1653040630000|2022-05-20 09:57:10|12053.8|12051.8|12053.7|12051.7|12054.5|12052.5|12053|12051|7
1653040640000|2022-05-20 09:57:20|12053.8|12051.8|12054.5|12052.5|12054.8|12052.8|12053.4|12051.4|8
1653040650000|2022-05-20 09:57:30|12054.4|12052.4|12053.5|12051.5|12054.5|12052.5|12053.5|12051.5|6
1653040660000|2022-05-20 09:57:40|12053.7|12051.7|12054|12052|12054.5|12052.5|12052.3|12050.3|14
1653040670000|2022-05-20 09:57:50|12053.8|12051.8|12053.8|12051.8|12053.9|12051.9|12053|12051|2
1653040680000|2022-05-20 09:58:00|12053.9|12051.9|12053.3|12051.3|12054.8|12052.8|12052.9|12050.9|13
1653040690000|2022-05-20 09:58:10|12053.2|12051.2|12053|12051|12053.5|12051.5|12052.8|12050.8|2
1653040700000|2022-05-20 09:58:20|12052.9|12050.9|12053.8|12051.8|12053.8|12051.8|12052.7|12050.7|0
1653040710000|2022-05-20 09:58:30|12053.7|12051.7|12053.2|12051.2|12053.7|12051.7|12052.2|12050.2|7
1653040720000|2022-05-20 09:58:40|12052.8|12050.8|12052.5|12050.5|12052.8|12050.8|12052|12050|0
1653040730000|2022-05-20 09:58:50|12052.7|12050.7|12053.3|12051.3|12053.4|12051.4|12052.4|12050.4|14
1653040740000|2022-05-20 09:59:00|12053.4|12051.4|12053.9|12051.9|12054.3|12052.3|12053|12051|6
1653040750000|2022-05-20 09:59:10|12054|12052|12054.8|12052.8|12055.3|12053.3|12053.4|12051.4|7
1653040760000|2022-05-20 09:59:20|12054.5|12052.5|12055.3|12053.3|12055.7|12053.7|12054.3|12052.3|12
1653040770000|2022-05-20 09:59:30|12055.2|12053.2|12053.2|12051.2|12055.2|12053.2|12052.2|12050.2|11
1653040780000|2022-05-20 09:59:40|12053|12051|12052.5|12050.5|12054|12052|12052|12050|6
1653040790000|2022-05-20 09:59:50|12052.4|12050.4|12051.7|12049.7|12053.2|12051.2|12050.7|12048.7|19
1653040800000|2022-05-20 10:00:00|12051.5|12049.5|12049.8|12047.8|12052|12050|12048.2|12046.2|37
1653040810000|2022-05-20 10:00:10|12049.7|12047.7|12051.3|12049.3|12052|12050|12049.7|12047.7|20
1653040820000|2022-05-20 10:00:20|12051.5|12049.5|12049.4|12047.4|12051.5|12049.5|12049.3|12047.3|40
1653040830000|2022-05-20 10:00:30|12049.5|12047.5|12047.5|12045.5|12049.5|12047.5|12047.5|12045.5|24
1653040840000|2022-05-20 10:00:40|12048|12046|12047|12045|12049|12047|12047|12045|37
1653040850000|2022-05-20 10:00:50|12047.2|12045.2|12046.5|12044.5|12047.5|12045.5|12046.3|12044.3|15
1653040860000|2022-05-20 10:01:00|12046.4|12044.4|12045.3|12043.3|12046.9|12044.9|12044.8|12042.8|42
1653040870000|2022-05-20 10:01:10|12045.5|12043.5|12047.9|12045.9|12048|12046|12045.3|12043.3|39
1653040880000|2022-05-20 10:01:20|12048|12046|12051|12049|12051.2|12049.2|12048|12046|14
1653040890000|2022-05-20 10:01:30|12051.2|12049.2|12050.8|12048.8|12051.5|12049.5|12050.5|12048.5|14
1653040900000|2022-05-20 10:01:40|12050.7|12048.7|12048|12046|12050.7|12048.7|12046.8|12044.8|31
1653040910000|2022-05-20 10:01:50|12047.5|12045.5|12048|12046|12048.7|12046.7|12047.3|12045.3|18
1653040920000|2022-05-20 10:02:00|12048.5|12046.5|12050.3|12048.3|12052.2|12050.2|12048.5|12046.5|26
1653040930000|2022-05-20 10:02:10|12050.4|12048.4|12051.2|12049.2|12051.7|12049.7|12049.4|12047.4|14
1653040940000|2022-05-20 10:02:20|12052.2|12050.2|12052.3|12050.3|12052.4|12050.4|12050.4|12048.4|25
1653040950000|2022-05-20 10:02:30|12052.4|12050.4|12049|12047|12052.7|12050.7|12049|12047|18
1653040960000|2022-05-20 10:02:40|12049.5|12047.5|12050.4|12048.4|12050.9|12048.9|12049.5|12047.5|11
1653040970000|2022-05-20 10:02:50|12050.3|12048.3|12051|12049|12051.4|12049.4|12049.5|12047.5|10
1653040980000|2022-05-20 10:03:00|12050.9|12048.9|12051.8|12049.8|12052.3|12050.3|12050.2|12048.2|22
1653040990000|2022-05-20 10:03:10|12051.7|12049.7|12052.3|12050.3|12052.5|12050.5|12050.5|12048.5|26
1653041000000|2022-05-20 10:03:20|12052.5|12050.5|12049.7|12047.7|12052.5|12050.5|12049.7|12047.7|27
1653041010000|2022-05-20 10:03:30|12049.8|12047.8|12048.2|12046.2|12049.8|12047.8|12047.5|12045.5|13
1653041020000|2022-05-20 10:03:40|12047.9|12045.9|12047.9|12045.9|12048.3|12046.3|12047.7|12045.7|9
1653041030000|2022-05-20 10:03:50|12048|12046|12049.3|12047.3|12049.3|12047.3|12047.8|12045.8|10
1653041040000|2022-05-20 10:04:00|12049.2|12047.2|12050.8|12048.8|12051|12049|12048.8|12046.8|13
1653041050000|2022-05-20 10:04:10|12050.9|12048.9|12050.8|12048.8|12052.9|12050.9|12050.4|12048.4|13
1653041060000|2022-05-20 10:04:20|12050.7|12048.7|12049.8|12047.8|12050.9|12048.9|12049.7|12047.7|11
1653041070000|2022-05-20 10:04:30|12049.7|12047.7|12050.9|12048.9|12050.9|12048.9|12049.7|12047.7|10
1653041080000|2022-05-20 10:04:40|12050.8|12048.8|12049.8|12047.8|12051|12049|12049.4|12047.4|8
1653041090000|2022-05-20 10:04:50|12049.7|12047.7|12050.4|12048.4|12050.4|12048.4|12048.9|12046.9|4
1653041100000|2022-05-20 10:05:00|12050.5|12048.5|12053|12051|12054|12052|12050.4|12048.4|21
1653041110000|2022-05-20 10:05:10|12053.2|12051.2|12055|12053|12055.2|12053.2|12052.8|12050.8|12
1653041120000|2022-05-20 10:05:20|12055.3|12053.3|12054.3|12052.3|12055.7|12053.7|12054.3|12052.3|37
1653041130000|2022-05-20 10:05:30|12054.4|12052.4|12055|12053|12055.2|12053.2|12053.9|12051.9|12
1653041140000|2022-05-20 10:05:40|12055.2|12053.2|12050.3|12048.3|12055.3|12053.3|12050.3|12048.3|26
1653041150000|2022-05-20 10:05:50|12050.2|12048.2|12050.8|12048.8|12051.4|12049.4|12049.8|12047.8|9
1653041160000|2022-05-20 10:06:00|12050.9|12048.9|12050.5|12048.5|12051.8|12049.8|12050.3|12048.3|18
1653041170000|2022-05-20 10:06:10|12050.4|12048.4|12050.4|12048.4|12050.8|12048.8|12049.7|12047.7|7
1653041180000|2022-05-20 10:06:20|12050.3|12048.3|12053|12051|12053|12051|12048.9|12046.9|10
1653041190000|2022-05-20 10:06:30|12052.9|12050.9|12050.9|12048.9|12052.9|12050.9|12050.7|12048.7|10
1653041200000|2022-05-20 10:06:40|12051|12049|12053.3|12051.3|12053.4|12051.4|12050.9|12048.9|15
1653041210000|2022-05-20 10:06:50|12053.2|12051.2|12054.8|12052.8|12054.9|12052.9|12053.2|12051.2|14
1653041220000|2022-05-20 10:07:00|12054.7|12052.7|12054.5|12052.5|12055.4|12053.4|12053.2|12051.2|20
1653041230000|2022-05-20 10:07:10|12054.4|12052.4|12053.7|12051.7|12054.4|12052.4|12053.5|12051.5|3
1653041240000|2022-05-20 10:07:20|12053.5|12051.5|12055.5|12053.5|12055.7|12053.7|12053.5|12051.5|8
1653041250000|2022-05-20 10:07:30|12055.4|12053.4|12053.9|12051.9|12055.8|12053.8|12053.9|12051.9|21
1653041260000|2022-05-20 10:07:40|12053.8|12051.8|12054.4|12052.4|12054.4|12052.4|12052.9|12050.9|12
1653041270000|2022-05-20 10:07:50|12054.5|12052.5|12056.2|12054.2|12056.2|12054.2|12054.5|12052.5|12
1653041280000|2022-05-20 10:08:00|12056|12054|12052.7|12050.7|12057.4|12055.4|12052.7|12050.7|53
1653041290000|2022-05-20 10:08:10|12052.5|12050.5|12053.3|12051.3|12053.9|12051.9|12052.5|12050.5|36
1653041300000|2022-05-20 10:08:20|12053.2|12051.2|12055.2|12053.2|12055.2|12053.2|12053.2|12051.2|7
1653041310000|2022-05-20 10:08:30|12055.3|12053.3|12053.4|12051.4|12055.5|12053.5|12053.4|12051.4|16
1653041320000|2022-05-20 10:08:40|12053.5|12051.5|12053.2|12051.2|12053.8|12051.8|12053.2|12051.2|6
1653041330000|2022-05-20 10:08:50|12053.3|12051.3|12053|12051|12053.9|12051.9|12052.2|12050.2|8
1653041340000|2022-05-20 10:09:00|12053.2|12051.2|12055.4|12053.4|12056|12054|12053|12051|33
1653041350000|2022-05-20 10:09:10|12055.5|12053.5|12062.5|12060.5|12062.5|12060.5|12054|12052|58
1653041360000|2022-05-20 10:09:20|12062.3|12060.3|12060.7|12058.7|12063|12061|12060.7|12058.7|49
1653041370000|2022-05-20 10:09:30|12060.5|12058.5|12059|12057|12061|12059|12058.5|12056.5|18
1653041380000|2022-05-20 10:09:40|12059.2|12057.2|12060.5|12058.5|12060.8|12058.8|12059.2|12057.2|10
1653041390000|2022-05-20 10:09:50|12060.8|12058.8|12060.8|12058.8|12062|12060|12059.9|12057.9|28
1653041400000|2022-05-20 10:10:00|12060.7|12058.7|12058.9|12056.9|12060.7|12058.7|12057.5|12055.5|24
1653041410000|2022-05-20 10:10:10|12058.8|12056.8|12060.8|12058.8|12061.2|12059.2|12058.8|12056.8|15
1653041420000|2022-05-20 10:10:20|12060.9|12058.9|12058.9|12056.9|12060.9|12058.9|12058.7|12056.7|19
1653041430000|2022-05-20 10:10:30|12058.8|12056.8|12058.8|12056.8|12059.9|12057.9|12058.2|12056.2|16
1653041440000|2022-05-20 10:10:40|12058.5|12056.5|12059.7|12057.7|12059.7|12057.7|12058.3|12056.3|7
1653041450000|2022-05-20 10:10:50|12059.5|12057.5|12058|12056|12059.5|12057.5|12056.8|12054.8|16
1653041460000|2022-05-20 10:11:00|12058.2|12056.2|12058|12056|12060|12058|12057.8|12055.8|46
1653041470000|2022-05-20 10:11:10|12057.5|12055.5|12057.5|12055.5|12058|12056|12056.8|12054.8|12
1653041480000|2022-05-20 10:11:20|12058|12056|12057.3|12055.3|12058.3|12056.3|12057.2|12055.2|4
1653041490000|2022-05-20 10:11:30|12057.2|12055.2|12056.5|12054.5|12057.2|12055.2|12056.3|12054.3|4
1653041500000|2022-05-20 10:11:40|12056.4|12054.4|12056.3|12054.3|12056.4|12054.4|12055.9|12053.9|1
1653041510000|2022-05-20 10:11:50|12056.7|12054.7|12057.5|12055.5|12057.5|12055.5|12056.2|12054.2|2
1653041520000|2022-05-20 10:12:00|12057.4|12055.4|12061.9|12059.9|12062.3|12060.3|12057.3|12055.3|24
1653041530000|2022-05-20 10:12:10|12062.2|12060.2|12059.5|12057.5|12062.2|12060.2|12059.3|12057.3|23
1653041540000|2022-05-20 10:12:20|12059.7|12057.7|12060.2|12058.2|12060.8|12058.8|12059.7|12057.7|14
1653041550000|2022-05-20 10:12:30|12060|12058|12060.2|12058.2|12060.9|12058.9|12059.7|12057.7|18
1653041560000|2022-05-20 10:12:40|12060|12058|12061.2|12059.2|12061.2|12059.2|12059.9|12057.9|4
1653041570000|2022-05-20 10:12:50|12061.4|12059.4|12063.2|12061.2|12063.2|12061.2|12060.7|12058.7|26
1653041580000|2022-05-20 10:13:00|12063.8|12061.8|12062.9|12060.9|12063.8|12061.8|12062.4|12060.4|9
1653041590000|2022-05-20 10:13:10|12062.8|12060.8|12062.5|12060.5|12063.2|12061.2|12062|12060|11
1653041600000|2022-05-20 10:13:20|12062.7|12060.7|12063.5|12061.5|12063.7|12061.7|12062.7|12060.7|4
1653041610000|2022-05-20 10:13:30|12063.3|12061.3|12063.3|12061.3|12063.4|12061.4|12061.5|12059.5|12
1653041620000|2022-05-20 10:13:40|12063.2|12061.2|12063.5|12061.5|12064.7|12062.7|12063.2|12061.2|16
1653041630000|2022-05-20 10:13:50|12063.7|12061.7|12063.3|12061.3|12064.9|12062.9|12063.3|12061.3|5
1653041640000|2022-05-20 10:14:00|12063.2|12061.2|12061.9|12059.9|12063.2|12061.2|12061.8|12059.8|9
1653041650000|2022-05-20 10:14:10|12062.7|12060.7|12063.2|12061.2|12063.2|12061.2|12062|12060|8
1653041660000|2022-05-20 10:14:20|12063|12061|12062.7|12060.7|12063.4|12061.4|12062.3|12060.3|18
1653041670000|2022-05-20 10:14:30|12062.5|12060.5|12062.8|12060.8|12063.3|12061.3|12060.2|12058.2|17
1653041680000|2022-05-20 10:14:40|12062.7|12060.7|12062.7|12060.7|12063.2|12061.2|12062|12060|8
1653041690000|2022-05-20 10:14:50|12062.5|12060.5|12061.7|12059.7|12062.7|12060.7|12060.7|12058.7|19
1653041700000|2022-05-20 10:15:00|12061.5|12059.5|12061.8|12059.8|12062.2|12060.2|12061.4|12059.4|12
1653041710000|2022-05-20 10:15:10|12061.7|12059.7|12059.7|12057.7|12061.7|12059.7|12059.2|12057.2|14
1653041720000|2022-05-20 10:15:20|12059|12057|12058.9|12056.9|12060|12058|12057.7|12055.7|41
1653041730000|2022-05-20 10:15:30|12058.8|12056.8|12051.2|12049.2|12058.8|12056.8|12051.2|12049.2|52
1653041740000|2022-05-20 10:15:40|12051|12049|12049.8|12047.8|12054.3|12052.3|12049.7|12047.7|43
1653041750000|2022-05-20 10:15:50|12049.9|12047.9|12050.5|12048.5|12052.2|12050.2|12049.9|12047.9|21
1653041760000|2022-05-20 10:16:00|12050.4|12048.4|12051|12049|12052.9|12050.9|12050.4|12048.4|51
1653041770000|2022-05-20 10:16:10|12050.9|12048.9|12047.3|12045.3|12051.2|12049.2|12047|12045|53
1653041780000|2022-05-20 10:16:20|12047.2|12045.2|12048.9|12046.9|12049.2|12047.2|12046.8|12044.8|78
1653041790000|2022-05-20 10:16:30|12048.8|12046.8|12047.2|12045.2|12049.2|12047.2|12046.8|12044.8|19
1653041800000|2022-05-20 10:16:40|12047|12045|12049.8|12047.8|12049.8|12047.8|12046.9|12044.9|20
1653041810000|2022-05-20 10:16:50|12049.9|12047.9|12052|12050|12052|12050|12049.5|12047.5|22
1653041820000|2022-05-20 10:17:00|12051.9|12049.9|12052.5|12050.5|12053.2|12051.2|12051.9|12049.9|16
1653041830000|2022-05-20 10:17:10|12052|12050|12051.3|12049.3|12052.5|12050.5|12051|12049|11
1653041840000|2022-05-20 10:17:20|12051|12049|12050.4|12048.4|12051.5|12049.5|12050.2|12048.2|11
1653041850000|2022-05-20 10:17:30|12050.3|12048.3|12049|12047|12050.5|12048.5|12048.9|12046.9|14
1653041860000|2022-05-20 10:17:40|12048.9|12046.9|12048.8|12046.8|12049.5|12047.5|12048.4|12046.4|8
1653041870000|2022-05-20 10:17:50|12048.9|12046.9|12051.4|12049.4|12051.4|12049.4|12048.5|12046.5|21
1653041880000|2022-05-20 10:18:00|12051.8|12049.8|12052.3|12050.3|12053.4|12051.4|12051.7|12049.7|23
1653041890000|2022-05-20 10:18:10|12052.4|12050.4|12052.8|12050.8|12053.8|12051.8|12052.3|12050.3|27
1653041900000|2022-05-20 10:18:20|12053|12051|12052.3|12050.3|12053.7|12051.7|12052.3|12050.3|18
1653041910000|2022-05-20 10:18:30|12053|12051|12053|12051|12053.2|12051.2|12052.3|12050.3|11
1653041920000|2022-05-20 10:18:40|12053.8|12051.8|12055.8|12053.8|12055.8|12053.8|12053.8|12051.8|19
1653041930000|2022-05-20 10:18:50|12055.7|12053.7|12052.3|12050.3|12055.7|12053.7|12052.3|12050.3|7
1653041940000|2022-05-20 10:19:00|12052.2|12050.2|12052|12050|12053.2|12051.2|12051.2|12049.2|20
1653041950000|2022-05-20 10:19:10|12052.2|12050.2|12052.8|12050.8|12053|12051|12051.5|12049.5|7
1653041960000|2022-05-20 10:19:20|12053.7|12051.7|12054.5|12052.5|12054.9|12052.9|12052.9|12050.9|14
1653041970000|2022-05-20 10:19:30|12054.9|12052.9|12054.8|12052.8|12055.3|12053.3|12054|12052|19
1653041980000|2022-05-20 10:19:40|12054.9|12052.9|12056.3|12054.3|12056.7|12054.7|12054.3|12052.3|16
1653041990000|2022-05-20 10:19:50|12055.8|12053.8|12056.8|12054.8|12058.8|12056.8|12055.5|12053.5|31
1653042000000|2022-05-20 10:20:00|12056.9|12054.9|12056.3|12054.3|12059.7|12057.7|12055.3|12053.3|49
1653042010000|2022-05-20 10:20:10|12056.2|12054.2|12055|12053|12056.5|12054.5|12054.3|12052.3|17
1653042020000|2022-05-20 10:20:20|12055.2|12053.2|12054.2|12052.2|12056.3|12054.3|12053.8|12051.8|10
1653042030000|2022-05-20 10:20:30|12054|12052|12053.4|12051.4|12055|12053|12052.9|12050.9|14
1653042040000|2022-05-20 10:20:40|12053|12051|12053.8|12051.8|12053.8|12051.8|12052.2|12050.2|9
1653042050000|2022-05-20 10:20:50|12053.7|12051.7|12052.9|12050.9|12053.8|12051.8|12052.7|12050.7|1
1653042060000|2022-05-20 10:21:00|12053|12051|12052|12050|12053.3|12051.3|12052|12050|12
1653042070000|2022-05-20 10:21:10|12052.2|12050.2|12055.5|12053.5|12056|12054|12052|12050|5
1653042080000|2022-05-20 10:21:20|12055.2|12053.2|12057.5|12055.5|12057.7|12055.7|12054.8|12052.8|13
1653042090000|2022-05-20 10:21:30|12057.4|12055.4|12054.5|12052.5|12057.8|12055.8|12054.5|12052.5|13
1653042100000|2022-05-20 10:21:40|12054.8|12052.8|12055.5|12053.5|12055.5|12053.5|12053.5|12051.5|20
1653042110000|2022-05-20 10:21:50|12055.8|12053.8|12057.3|12055.3|12057.5|12055.5|12055.7|12053.7|10
1653042120000|2022-05-20 10:22:00|12056.9|12054.9|12060.5|12058.5|12060.5|12058.5|12056.9|12054.9|46
1653042130000|2022-05-20 10:22:10|12060.3|12058.3|12060.4|12058.4|12060.8|12058.8|12060.3|12058.3|35
1653042140000|2022-05-20 10:22:20|12060.2|12058.2|12059|12057|12060.7|12058.7|12058.8|12056.8|21
1653042150000|2022-05-20 10:22:30|12059.3|12057.3|12060.2|12058.2|12062.7|12060.7|12059.3|12057.3|82
1653042160000|2022-05-20 10:22:40|12060|12058|12061.7|12059.7|12061.8|12059.8|12059.9|12057.9|17
1653042170000|2022-05-20 10:22:50|12061.8|12059.8|12059.5|12057.5|12061.8|12059.8|12059.2|12057.2|9
1653042180000|2022-05-20 10:23:00|12059.3|12057.3|12059.9|12057.9|12060.3|12058.3|12059|12057|12
1653042190000|2022-05-20 10:23:10|12060.8|12058.8|12061.3|12059.3|12061.3|12059.3|12060.2|12058.2|9
1653042200000|2022-05-20 10:23:20|12061.2|12059.2|12061.3|12059.3|12061.8|12059.8|12060.3|12058.3|24
1653042210000|2022-05-20 10:23:30|12061.4|12059.4|12060.2|12058.2|12061.4|12059.4|12060|12058|9
1653042220000|2022-05-20 10:23:40|12060.8|12058.8|12059.5|12057.5|12060.8|12058.8|12058.5|12056.5|19
1653042230000|2022-05-20 10:23:50|12059.4|12057.4|12058.8|12056.8|12059.7|12057.7|12058.3|12056.3|11
1653042240000|2022-05-20 10:24:00|12058.9|12056.9|12062.5|12060.5|12062.8|12060.8|12058.9|12056.9|22
1653042250000|2022-05-20 10:24:10|12062.8|12060.8|12064.8|12062.8|12064.9|12062.9|12061|12059|51
1653042260000|2022-05-20 10:24:20|12064.9|12062.9|12061|12059|12064.9|12062.9|12060.9|12058.9|23
1653042270000|2022-05-20 10:24:30|12060.7|12058.7|12062.7|12060.7|12063.8|12061.8|12060.4|12058.4|25
1653042280000|2022-05-20 10:24:40|12062.5|12060.5|12064.9|12062.9|12065.3|12063.3|12062.5|12060.5|28
1653042290000|2022-05-20 10:24:50|12065.5|12063.5|12065.5|12063.5|12068.8|12066.8|12065|12063|130
1653042300000|2022-05-20 10:25:00|12065.4|12063.4|12064.8|12062.8|12068.8|12066.8|12064|12062|44
1653042310000|2022-05-20 10:25:10|12064.9|12062.9|12066.4|12064.4|12066.4|12064.4|12063.2|12061.2|26
1653042320000|2022-05-20 10:25:20|12066.3|12064.3|12064.9|12062.9|12066.4|12064.4|12063.8|12061.8|20
1653042330000|2022-05-20 10:25:30|12064.8|12062.8|12064|12062|12065.3|12063.3|12063.3|12061.3|23
1653042340000|2022-05-20 10:25:40|12064.2|12062.2|12064.8|12062.8|12066.3|12064.3|12064|12062|17
1653042350000|2022-05-20 10:25:50|12064.9|12062.9|12065|12063|12065.3|12063.3|12063.7|12061.7|17
1653042360000|2022-05-20 10:26:00|12064.9|12062.9|12065.5|12063.5|12066.7|12064.7|12064.9|12062.9|24
1653042370000|2022-05-20 10:26:10|12065.3|12063.3|12064.3|12062.3|12065.3|12063.3|12064|12062|15
1653042380000|2022-05-20 10:26:20|12064.2|12062.2|12064.3|12062.3|12065|12063|12064|12062|11
1653042390000|2022-05-20 10:26:30|12064.2|12062.2|12064.4|12062.4|12065|12063|12063.8|12061.8|7
1653042400000|2022-05-20 10:26:40|12064.7|12062.7|12066.4|12064.4|12068.5|12066.5|12064.7|12062.7|22
1653042410000|2022-05-20 10:26:50|12066.5|12064.5|12064.8|12062.8|12066.7|12064.7|12064.8|12062.8|7
1653042420000|2022-05-20 10:27:00|12064.9|12062.9|12068.4|12066.4|12068.7|12066.7|12064.8|12062.8|14
1653042430000|2022-05-20 10:27:10|12068.5|12066.5|12068.5|12066.5|12069.8|12067.8|12068.2|12066.2|30
1653042440000|2022-05-20 10:27:20|12068.7|12066.7|12067.7|12065.7|12068.8|12066.8|12066.5|12064.5|40
1653042450000|2022-05-20 10:27:30|12067.3|12065.3|12066.9|12064.9|12068|12066|12066.9|12064.9|24
1653042460000|2022-05-20 10:27:40|12066.8|12064.8|12068.7|12066.7|12069.2|12067.2|12065.7|12063.7|38
1653042470000|2022-05-20 10:27:50|12068.8|12066.8|12069.5|12067.5|12070.2|12068.2|12068.2|12066.2|23
1653042480000|2022-05-20 10:28:00|12069.2|12067.2|12067.5|12065.5|12069.2|12067.2|12066.5|12064.5|21
1653042490000|2022-05-20 10:28:10|12067.7|12065.7|12067.2|12065.2|12068.8|12066.8|12067.2|12065.2|8
1653042500000|2022-05-20 10:28:20|12067|12065|12064.8|12062.8|12067.2|12065.2|12064.4|12062.4|8
1653042510000|2022-05-20 10:28:30|12064.7|12062.7|12065.8|12063.8|12065.8|12063.8|12063.9|12061.9|4
1653042520000|2022-05-20 10:28:40|12065.9|12063.9|12067|12065|12067.5|12065.5|12065.5|12063.5|18
1653042530000|2022-05-20 10:28:50|12066.9|12064.9|12068|12066|12068|12066|12066.4|12064.4|14
1653042540000|2022-05-20 10:29:00|12068.2|12066.2|12067.5|12065.5|12068.5|12066.5|12066.7|12064.7|14
1653042550000|2022-05-20 10:29:10|12067.3|12065.3|12067.4|12065.4|12068|12066|12066.7|12064.7|14
1653042560000|2022-05-20 10:29:20|12067.5|12065.5|12066.3|12064.3|12067.8|12065.8|12065.7|12063.7|19
1653042570000|2022-05-20 10:29:30|12066.2|12064.2|12067.4|12065.4|12067.5|12065.5|12066.2|12064.2|9
1653042580000|2022-05-20 10:29:40|12067.5|12065.5|12066.2|12064.2|12067.5|12065.5|12066.2|12064.2|3
1653042590000|2022-05-20 10:29:50|12066|12064|12064.7|12062.7|12066.2|12064.2|12064.4|12062.4|14
1653042600000|2022-05-20 10:30:00|12064.5|12062.5|12063.3|12061.3|12066.4|12064.4|12063|12061|38
1653042610000|2022-05-20 10:30:10|12063.4|12061.4|12062.5|12060.5|12065.5|12063.5|12062.3|12060.3|41
1653042620000|2022-05-20 10:30:20|12062.7|12060.7|12065|12063|12065|12063|12062.4|12060.4|27
1653042630000|2022-05-20 10:30:30|12065.2|12063.2|12065.2|12063.2|12066.5|12064.5|12064.7|12062.7|27
1653042640000|2022-05-20 10:30:40|12065|12063|12064.9|12062.9|12066.5|12064.5|12064.9|12062.9|22
1653042650000|2022-05-20 10:30:50|12064.7|12062.7|12062.9|12060.9|12064.7|12062.7|12062.8|12060.8|17
1653042660000|2022-05-20 10:31:00|12063.2|12061.2|12061.8|12059.8|12063.2|12061.2|12061.4|12059.4|11
1653042670000|2022-05-20 10:31:10|12061.7|12059.7|12060.5|12058.5|12061.7|12059.7|12059.8|12057.8|37
1653042680000|2022-05-20 10:31:20|12060.4|12058.4|12060.7|12058.7|12061.3|12059.3|12060.3|12058.3|4
1653042690000|2022-05-20 10:31:30|12060.5|12058.5|12061.5|12059.5|12061.8|12059.8|12060.5|12058.5|5
1653042700000|2022-05-20 10:31:40|12061.4|12059.4|12061.8|12059.8|12061.8|12059.8|12061.3|12059.3|5
1653042710000|2022-05-20 10:31:50|12061.9|12059.9|12059.9|12057.9|12062.5|12060.5|12059.9|12057.9|17
1653042720000|2022-05-20 10:32:00|12060|12058|12061.3|12059.3|12061.9|12059.9|12060|12058|7
1653042730000|2022-05-20 10:32:10|12061|12059|12060.8|12058.8|12061.4|12059.4|12060.5|12058.5|7
1653042740000|2022-05-20 10:32:20|12060.3|12058.3|12061.3|12059.3|12061.4|12059.4|12060.2|12058.2|6
1653042750000|2022-05-20 10:32:30|12061.4|12059.4|12057.9|12055.9|12061.4|12059.4|12054.3|12052.3|61
1653042760000|2022-05-20 10:32:40|12057.8|12055.8|12059.8|12057.8|12059.8|12057.8|12057.8|12055.8|15
1653042770000|2022-05-20 10:32:50|12059.9|12057.9|12059.5|12057.5|12060.3|12058.3|12059.5|12057.5|17
1653042780000|2022-05-20 10:33:00|12059.7|12057.7|12060.5|12058.5|12060.9|12058.9|12059.7|12057.7|3
1653042790000|2022-05-20 10:33:10|12060.7|12058.7|12061.3|12059.3|12061.3|12059.3|12058.9|12056.9|17
1653042800000|2022-05-20 10:33:20|12060.9|12058.9|12062.2|12060.2|12062.2|12060.2|12059.3|12057.3|69
1653042810000|2022-05-20 10:33:30|12061.4|12059.4|12061.7|12059.7|12062|12060|12060.5|12058.5|15
1653042820000|2022-05-20 10:33:40|12061.8|12059.8|12061.5|12059.5|12062.3|12060.3|12061.5|12059.5|3
1653042830000|2022-05-20 10:33:50|12061.7|12059.7|12059.7|12057.7|12061.7|12059.7|12059.3|12057.3|7
1653042840000|2022-05-20 10:34:00|12059.8|12057.8|12062|12060|12062.3|12060.3|12059.7|12057.7|35
1653042850000|2022-05-20 10:34:10|12061.4|12059.4|12062.3|12060.3|12062.4|12060.4|12060.8|12058.8|15
1653042860000|2022-05-20 10:34:20|12062.4|12060.4|12062|12060|12063|12061|12061.8|12059.8|17
1653042870000|2022-05-20 10:34:30|12061.2|12059.2|12061.9|12059.9|12062.2|12060.2|12061|12059|9
1653042880000|2022-05-20 10:34:40|12061|12059|12061.2|12059.2|12061.3|12059.3|12061|12059|15
1653042890000|2022-05-20 10:34:50|12061.3|12059.3|12060.8|12058.8|12061.3|12059.3|12060.5|12058.5|11
1653042900000|2022-05-20 10:35:00|12060.9|12058.9|12060.2|12058.2|12061.3|12059.3|12059.7|12057.7|10
1653042910000|2022-05-20 10:35:10|12060|12058|12058.8|12056.8|12060.4|12058.4|12057.3|12055.3|32
1653042920000|2022-05-20 10:35:20|12058.7|12056.7|12058.9|12056.9|12059.5|12057.5|12056.4|12054.4|15
1653042930000|2022-05-20 10:35:30|12058.8|12056.8|12059.5|12057.5|12059.5|12057.5|12058.7|12056.7|5
1653042940000|2022-05-20 10:35:40|12059.7|12057.7|12059.4|12057.4|12059.7|12057.7|12058.8|12056.8|4
1653042950000|2022-05-20 10:35:50|12059.3|12057.3|12059.8|12057.8|12060.2|12058.2|12059.3|12057.3|7
1653042960000|2022-05-20 10:36:00|12059.7|12057.7|12058.9|12056.9|12059.7|12057.7|12058.7|12056.7|3
1653042970000|2022-05-20 10:36:10|12059.5|12057.5|12058.7|12056.7|12060.4|12058.4|12057.9|12055.9|6
1653042980000|2022-05-20 10:36:20|12058.4|12056.4|12057.3|12055.3|12058.5|12056.5|12056.3|12054.3|23
1653042990000|2022-05-20 10:36:30|12056.9|12054.9|12055.5|12053.5|12056.9|12054.9|12055.5|12053.5|25
1653043000000|2022-05-20 10:36:40|12055.9|12053.9|12055.5|12053.5|12056|12054|12055.4|12053.4|25
1653043010000|2022-05-20 10:36:50|12055.4|12053.4|12052.4|12050.4|12055.4|12053.4|12052.4|12050.4|38
1653043020000|2022-05-20 10:37:00|12052.2|12050.2|12052.2|12050.2|12052.7|12050.7|12051.7|12049.7|24
1653043030000|2022-05-20 10:37:10|12052|12050|12053.9|12051.9|12054.8|12052.8|12051.8|12049.8|59
1653043040000|2022-05-20 10:37:20|12054|12052|12050.8|12048.8|12054|12052|12050.5|12048.5|34
1653043050000|2022-05-20 10:37:30|12050.7|12048.7|12050.7|12048.7|12050.9|12048.9|12050.3|12048.3|11
1653043060000|2022-05-20 10:37:40|12050.8|12048.8|12050.9|12048.9|12052|12050|12050.8|12048.8|5
1653043070000|2022-05-20 10:37:50|12051|12049|12051.8|12049.8|12052.9|12050.9|12051|12049|15
1653043080000|2022-05-20 10:38:00|12051.7|12049.7|12052.9|12050.9|12052.9|12050.9|12051.3|12049.3|5
1653043090000|2022-05-20 10:38:10|12053.3|12051.3|12054.3|12052.3|12054.3|12052.3|12053.3|12051.3|10
1653043100000|2022-05-20 10:38:20|12054.2|12052.2|12052.8|12050.8|12054.4|12052.4|12051.7|12049.7|12
1653043110000|2022-05-20 10:38:30|12053|12051|12050.5|12048.5|12053|12051|12050.5|12048.5|21
1653043120000|2022-05-20 10:38:40|12050.7|12048.7|12050.5|12048.5|12051.3|12049.3|12049.9|12047.9|2
1653043130000|2022-05-20 10:38:50|12050.4|12048.4|12051.4|12049.4|12051.5|12049.5|12049.2|12047.2|30
1653043140000|2022-05-20 10:39:00|12051.5|12049.5|12051|12049|12052|12050|12050.3|12048.3|12
1653043150000|2022-05-20 10:39:10|12050.5|12048.5|12050.9|12048.9|12051.8|12049.8|12050.3|12048.3|5
1653043160000|2022-05-20 10:39:20|12050.4|12048.4|12049.5|12047.5|12050.8|12048.8|12049.4|12047.4|1
1653043170000|2022-05-20 10:39:30|12049.7|12047.7|12050.3|12048.3|12052|12050|12049.4|12047.4|11
1653043180000|2022-05-20 10:39:40|12050.4|12048.4|12051.2|12049.2|12051.4|12049.4|12050.4|12048.4|1
1653043190000|2022-05-20 10:39:50|12051.3|12049.3|12052.5|12050.5|12052.5|12050.5|12051|12049|11
1653043200000|2022-05-20 10:40:00|12052.4|12050.4|12055.7|12053.7|12055.7|12053.7|12051.9|12049.9|29
1653043210000|2022-05-20 10:40:10|12055.5|12053.5|12056.9|12054.9|12057.3|12055.3|12054.8|12052.8|24
1653043220000|2022-05-20 10:40:20|12057|12055|12055.8|12053.8|12057|12055|12054.7|12052.7|27
1653043230000|2022-05-20 10:40:30|12055.7|12053.7|12056.3|12054.3|12056.4|12054.4|12055.4|12053.4|6
1653043240000|2022-05-20 10:40:40|12056.2|12054.2|12056.5|12054.5|12056.5|12054.5|12055.9|12053.9|3
1653043250000|2022-05-20 10:40:50|12056.8|12054.8|12056.9|12054.9|12057.4|12055.4|12056.5|12054.5|10
1653043260000|2022-05-20 10:41:00|12056.3|12054.3|12054.5|12052.5|12056.5|12054.5|12053.8|12051.8|12
1653043270000|2022-05-20 10:41:10|12055|12053|12054.2|12052.2|12055|12053|12052.9|12050.9|8
1653043280000|2022-05-20 10:41:20|12053.8|12051.8|12053.5|12051.5|12054|12052|12052.8|12050.8|9
1653043290000|2022-05-20 10:41:30|12053.3|12051.3|12052.3|12050.3|12053.8|12051.8|12052|12050|10
1653043300000|2022-05-20 10:41:40|12052.2|12050.2|12053.4|12051.4|12053.9|12051.9|12051.9|12049.9|3
1653043310000|2022-05-20 10:41:50|12053.5|12051.5|12052.8|12050.8|12053.5|12051.5|12052|12050|6
1653043320000|2022-05-20 10:42:00|12052.9|12050.9|12055|12053|12055.4|12053.4|12052.3|12050.3|32
1653043330000|2022-05-20 10:42:10|12055.2|12053.2|12054.4|12052.4|12055.7|12053.7|12054.3|12052.3|3
1653043340000|2022-05-20 10:42:20|12054.3|12052.3|12055.9|12053.9|12056.4|12054.4|12054.3|12052.3|11
1653043350000|2022-05-20 10:42:30|12056.3|12054.3|12055.8|12053.8|12056.3|12054.3|12055.8|12053.8|1
1653043360000|2022-05-20 10:42:40|12055.7|12053.7|12055|12053|12055.7|12053.7|12055|12053|4
1653043370000|2022-05-20 10:42:50|12054.9|12052.9|12053.4|12051.4|12055|12053|12053.4|12051.4|12
1653043380000|2022-05-20 10:43:00|12053.3|12051.3|12052.8|12050.8|12053.4|12051.4|12052.5|12050.5|21
1653043390000|2022-05-20 10:43:10|12052.9|12050.9|12053.2|12051.2|12053.8|12051.8|12052.9|12050.9|7
1653043400000|2022-05-20 10:43:20|12053.3|12051.3|12055|12053|12055.3|12053.3|12053.3|12051.3|6
1653043410000|2022-05-20 10:43:30|12054.9|12052.9|12054.5|12052.5|12054.9|12052.9|12053.5|12051.5|4
1653043420000|2022-05-20 10:43:40|12054.4|12052.4|12052.5|12050.5|12054.7|12052.7|12052.5|12050.5|17
1653043430000|2022-05-20 10:43:50|12052.4|12050.4|12051.4|12049.4|12052.4|12050.4|12051.2|12049.2|29
1653043440000|2022-05-20 10:44:00|12051.5|12049.5|12052.5|12050.5|12052.9|12050.9|12051.5|12049.5|27
1653043450000|2022-05-20 10:44:10|12052.7|12050.7|12052.4|12050.4|12052.8|12050.8|12052|12050|4
1653043460000|2022-05-20 10:44:20|12051.5|12049.5|12051.4|12049.4|12051.5|12049.5|12051.2|12049.2|5
1653043470000|2022-05-20 10:44:30|12052.2|12050.2|12052.5|12050.5|12052.7|12050.7|12052|12050|6
1653043480000|2022-05-20 10:44:40|12052.4|12050.4|12052.9|12050.9|12052.9|12050.9|12052|12050|3
1653043490000|2022-05-20 10:44:50|12052.8|12050.8|12053.8|12051.8|12053.9|12051.9|12051.5|12049.5|22
1653043500000|2022-05-20 10:45:00|12053.9|12051.9|12052.9|12050.9|12055.3|12053.3|12052.5|12050.5|20
1653043510000|2022-05-20 10:45:10|12053.3|12051.3|12054.4|12052.4|12054.8|12052.8|12053.2|12051.2|11
1653043520000|2022-05-20 10:45:20|12054.3|12052.3|12052.9|12050.9|12054.4|12052.4|12052.8|12050.8|23
1653043530000|2022-05-20 10:45:30|12053.4|12051.4|12054.3|12052.3|12054.4|12052.4|12053.3|12051.3|14
1653043540000|2022-05-20 10:45:40|12054.4|12052.4|12055.3|12053.3|12055.3|12053.3|12054|12052|8
1653043550000|2022-05-20 10:45:50|12054.2|12052.2|12055.8|12053.8|12055.9|12053.9|12054|12052|9
1653043560000|2022-05-20 10:46:00|12055.9|12053.9|12056.8|12054.8|12056.9|12054.9|12055.7|12053.7|48
1653043570000|2022-05-20 10:46:10|12056.9|12054.9|12057|12055|12057.4|12055.4|12056|12054|27
1653043580000|2022-05-20 10:46:20|12057.8|12055.8|12055.2|12053.2|12058|12056|12052.8|12050.8|48
1653043590000|2022-05-20 10:46:30|12054.9|12052.9|12053|12051|12055.9|12053.9|12052.8|12050.8|5
1653043600000|2022-05-20 10:46:40|12053.2|12051.2|12054|12052|12055.3|12053.3|12053.2|12051.2|5
1653043610000|2022-05-20 10:46:50|12054.2|12052.2|12054.2|12052.2|12055|12053|12053.7|12051.7|21
1653043620000|2022-05-20 10:47:00|12053.7|12051.7|12053.3|12051.3|12054.2|12052.2|12053.2|12051.2|7
1653043630000|2022-05-20 10:47:10|12053.9|12051.9|12053.5|12051.5|12054|12052|12053.4|12051.4|5
1653043640000|2022-05-20 10:47:20|12053.7|12051.7|12054|12052|12055.3|12053.3|12053.7|12051.7|9
1653043650000|2022-05-20 10:47:30|12054.2|12052.2|12054.5|12052.5|12055.4|12053.4|12054|12052|5
1653043660000|2022-05-20 10:47:40|12054.7|12052.7|12052.4|12050.4|12054.7|12052.7|12052.4|12050.4|16
1653043670000|2022-05-20 10:47:50|12051.8|12049.8|12049.3|12047.3|12051.8|12049.8|12049.2|12047.2|22
1653043680000|2022-05-20 10:48:00|12049.2|12047.2|12046.8|12044.8|12049.2|12047.2|12045.8|12043.8|92
1653043690000|2022-05-20 10:48:10|12046.9|12044.9|12047.2|12045.2|12049.2|12047.2|12046.9|12044.9|31
1653043700000|2022-05-20 10:48:20|12047.9|12045.9|12046.7|12044.7|12048.7|12046.7|12046.7|12044.7|19
1653043710000|2022-05-20 10:48:30|12046.5|12044.5|12049.9|12047.9|12050|12048|12046.4|12044.4|20
1653043720000|2022-05-20 10:48:40|12050.5|12048.5|12054.2|12052.2|12054.8|12052.8|12050.5|12048.5|25
1653043730000|2022-05-20 10:48:50|12054|12052|12055.7|12053.7|12055.7|12053.7|12053.4|12051.4|18
1653043740000|2022-05-20 10:49:00|12055.9|12053.9|12057.4|12055.4|12057.4|12055.4|12055.3|12053.3|18
1653043750000|2022-05-20 10:49:10|12057|12055|12055.5|12053.5|12057.8|12055.8|12054.8|12052.8|32
1653043760000|2022-05-20 10:49:20|12055.4|12053.4|12055|12053|12055.5|12053.5|12054.5|12052.5|4
1653043770000|2022-05-20 10:49:30|12054.3|12052.3|12053|12051|12054.8|12052.8|12053|12051|10
1653043780000|2022-05-20 10:49:40|12053.2|12051.2|12052.3|12050.3|12053.3|12051.3|12052.2|12050.2|9
1653043790000|2022-05-20 10:49:50|12052.2|12050.2|12053.2|12051.2|12053.3|12051.3|12052.2|12050.2|2
1653043800000|2022-05-20 10:50:00|12053.3|12051.3|12053|12051|12053.3|12051.3|12051.5|12049.5|38
1653043810000|2022-05-20 10:50:10|12053.3|12051.3|12056.8|12054.8|12057.7|12055.7|12053.3|12051.3|17
1653043820000|2022-05-20 10:50:20|12056.9|12054.9|12055.7|12053.7|12056.9|12054.9|12055.3|12053.3|7
1653043830000|2022-05-20 10:50:30|12055.9|12053.9|12054.8|12052.8|12056|12054|12054.8|12052.8|4
1653043840000|2022-05-20 10:50:40|12054.7|12052.7|12053.8|12051.8|12054.7|12052.7|12053.4|12051.4|4
1653043850000|2022-05-20 10:50:50|12053.7|12051.7|12054.2|12052.2|12054.2|12052.2|12053.3|12051.3|2
1653043860000|2022-05-20 10:51:00|12054|12052|12051.2|12049.2|12054|12052|12051.2|12049.2|12
1653043870000|2022-05-20 10:51:10|12050.9|12048.9|12051.2|12049.2|12051.3|12049.3|12050|12048|16
1653043880000|2022-05-20 10:51:20|12051.3|12049.3|12049.7|12047.7|12051.3|12049.3|12049.7|12047.7|17
1653043890000|2022-05-20 10:51:30|12049.5|12047.5|12049.9|12047.9|12050.7|12048.7|12049|12047|18
1653043900000|2022-05-20 10:51:40|12049.8|12047.8|12048.2|12046.2|12049.9|12047.9|12048.2|12046.2|28
1653043910000|2022-05-20 10:51:50|12048.3|12046.3|12047|12045|12048.3|12046.3|12046.9|12044.9|9
1653043920000|2022-05-20 10:52:00|12046.8|12044.8|12046.3|12044.3|12048.2|12046.2|12046|12044|20
1653043930000|2022-05-20 10:52:10|12046.2|12044.2|12047.2|12045.2|12047.3|12045.3|12045.7|12043.7|12
1653043940000|2022-05-20 10:52:20|12046.9|12044.9|12048.3|12046.3|12048.8|12046.8|12046.8|12044.8|7
1653043950000|2022-05-20 10:52:30|12048|12046|12047|12045|12048.4|12046.4|12046.8|12044.8|6
1653043960000|2022-05-20 10:52:40|12046.9|12044.9|12047.3|12045.3|12047.4|12045.4|12046.7|12044.7|5
1653043970000|2022-05-20 10:52:50|12047.2|12045.2|12047.5|12045.5|12048.2|12046.2|12047|12045|1
1653043980000|2022-05-20 10:53:00|12047.7|12045.7|12048.5|12046.5|12048.8|12046.8|12047.4|12045.4|8
1653043990000|2022-05-20 10:53:10|12047.8|12045.8|12045.7|12043.7|12047.8|12045.8|12045.4|12043.4|17
1653044000000|2022-05-20 10:53:20|12046|12044|12045.5|12043.5|12046.2|12044.2|12045.5|12043.5|7
1653044010000|2022-05-20 10:53:30|12045.4|12043.4|12044|12042|12045.4|12043.4|12042.8|12040.8|41
1653044020000|2022-05-20 10:53:40|12043.9|12041.9|12042.5|12040.5|12044.2|12042.2|12042.5|12040.5|20
1653044030000|2022-05-20 10:53:50|12042.7|12040.7|12042.5|12040.5|12043|12041|12042.3|12040.3|17
1653044040000|2022-05-20 10:54:00|12042.3|12040.3|12043.3|12041.3|12044.5|12042.5|12042.3|12040.3|54
1653044050000|2022-05-20 10:54:10|12043.4|12041.4|12039|12037|12044.5|12042.5|12039|12037|69
1653044060000|2022-05-20 10:54:20|12038.8|12036.8|12038.2|12036.2|12039.3|12037.3|12036.9|12034.9|73
1653044070000|2022-05-20 10:54:30|12038.4|12036.4|12038|12036|12038.4|12036.4|12036.3|12034.3|35
1653044080000|2022-05-20 10:54:40|12037.8|12035.8|12037.8|12035.8|12037.8|12035.8|12036.2|12034.2|32
1653044090000|2022-05-20 10:54:50|12037.5|12035.5|12038.8|12036.8|12038.8|12036.8|12036.9|12034.9|17
1653044100000|2022-05-20 10:55:00|12038.9|12036.9|12040.9|12038.9|12042.5|12040.5|12038.9|12036.9|26
1653044110000|2022-05-20 10:55:10|12040.8|12038.8|12044|12042|12045.3|12043.3|12040.7|12038.7|36
1653044120000|2022-05-20 10:55:20|12043.9|12041.9|12045.3|12043.3|12045.4|12043.4|12043.9|12041.9|13
1653044130000|2022-05-20 10:55:30|12045.2|12043.2|12042.9|12040.9|12045.3|12043.3|12042.5|12040.5|15
1653044140000|2022-05-20 10:55:40|12042.8|12040.8|12042|12040|12042.9|12040.9|12042|12040|20
1653044150000|2022-05-20 10:55:50|12042.2|12040.2|12041.5|12039.5|12042.9|12040.9|12041.5|12039.5|4
1653044160000|2022-05-20 10:56:00|12041.4|12039.4|12040.5|12038.5|12041.4|12039.4|12039.2|12037.2|10
1653044170000|2022-05-20 10:56:10|12040.8|12038.8|12040.5|12038.5|12041.2|12039.2|12040.3|12038.3|3
1653044180000|2022-05-20 10:56:20|12040.7|12038.7|12043.8|12041.8|12044.9|12042.9|12040.7|12038.7|41
1653044190000|2022-05-20 10:56:30|12043.9|12041.9|12043.2|12041.2|12044|12042|12042.4|12040.4|6
1653044200000|2022-05-20 10:56:40|12042.9|12040.9|12045.8|12043.8|12046.8|12044.8|12042.7|12040.7|17
1653044210000|2022-05-20 10:56:50|12046|12044|12046.5|12044.5|12046.8|12044.8|12045.5|12043.5|14
1653044220000|2022-05-20 10:57:00|12047|12045|12048.4|12046.4|12048.5|12046.5|12046.5|12044.5|33
1653044230000|2022-05-20 10:57:10|12047.5|12045.5|12048.8|12046.8|12049.7|12047.7|12047|12045|20
1653044240000|2022-05-20 10:57:20|12048.9|12046.9|12049.7|12047.7|12049.7|12047.7|12048.7|12046.7|5
1653044250000|2022-05-20 10:57:30|12049.8|12047.8|12049.4|12047.4|12050.8|12048.8|12049.3|12047.3|16
1653044260000|2022-05-20 10:57:40|12049.5|12047.5|12048.8|12046.8|12051.2|12049.2|12048.8|12046.8|41
1653044270000|2022-05-20 10:57:50|12048.9|12046.9|12047.2|12045.2|12049.2|12047.2|12047|12045|13
1653044280000|2022-05-20 10:58:00|12047.3|12045.3|12048.5|12046.5|12048.8|12046.8|12046.9|12044.9|14
1653044290000|2022-05-20 10:58:10|12048.7|12046.7|12048|12046|12049.3|12047.3|12047.8|12045.8|9
1653044300000|2022-05-20 10:58:20|12047.9|12045.9|12047.9|12045.9|12048.7|12046.7|12047.7|12045.7|13
1653044310000|2022-05-20 10:58:30|12047.8|12045.8|12047.7|12045.7|12047.9|12045.9|12047.4|12045.4|14
1653044320000|2022-05-20 10:58:40|12047.5|12045.5|12044.8|12042.8|12047.9|12045.9|12044.8|12042.8|28
1653044330000|2022-05-20 10:58:50|12044.7|12042.7|12044.8|12042.8|12045.3|12043.3|12044.7|12042.7|20
1653044340000|2022-05-20 10:59:00|12044.9|12042.9|12039|12037|12044.9|12042.9|12037.9|12035.9|169
1653044350000|2022-05-20 10:59:10|12038.2|12036.2|12037.3|12035.3|12039|12037|12036.8|12034.8|142
1653044360000|2022-05-20 10:59:20|12037.8|12035.8|12039.9|12037.9|12039.9|12037.9|12037|12035|43
1653044370000|2022-05-20 10:59:30|12039.7|12037.7|12040.4|12038.4|12042.4|12040.4|12039.7|12037.7|15
1653044380000|2022-05-20 10:59:40|12040.9|12038.9|12040.8|12038.8|12041|12039|12039.2|12037.2|8
1653044390000|2022-05-20 10:59:50|12040.7|12038.7|12042.3|12040.3|12042.8|12040.8|12039.9|12037.9|31
1653044400000|2022-05-20 11:00:00|12042.4|12040.4|12040.8|12038.8|12043|12041|12039.8|12037.8|126
1653044410000|2022-05-20 11:00:10|12040.7|12038.7|12037.8|12035.8|12040.8|12038.8|12037.4|12035.4|37
1653044420000|2022-05-20 11:00:20|12037.9|12035.9|12038.5|12036.5|12038.8|12036.8|12036.8|12034.8|17
1653044430000|2022-05-20 11:00:30|12038|12036|12037|12035|12040.4|12038.4|12037|12035|40
1653044440000|2022-05-20 11:00:40|12037.4|12035.4|12031|12029|12037.9|12035.9|12031|12029|99
1653044450000|2022-05-20 11:00:50|12031.4|12029.4|12030|12028|12032.8|12030.8|12029.9|12027.9|53
1653044460000|2022-05-20 11:01:00|12029.9|12027.9|12032|12030|12032.3|12030.3|12029.8|12027.8|40
1653044470000|2022-05-20 11:01:10|12032.2|12030.2|12031.4|12029.4|12033|12031|12030.5|12028.5|85
1653044480000|2022-05-20 11:01:20|12031.5|12029.5|12031.7|12029.7|12033.2|12031.2|12031.4|12029.4|23
1653044490000|2022-05-20 11:01:30|12031.9|12029.9|12033.9|12031.9|12034.2|12032.2|12031.9|12029.9|45
1653044500000|2022-05-20 11:01:40|12032.8|12030.8|12034.4|12032.4|12034.9|12032.9|12031.7|12029.7|44
1653044510000|2022-05-20 11:01:50|12035.2|12033.2|12036.3|12034.3|12036.3|12034.3|12033.2|12031.2|46
1653044520000|2022-05-20 11:02:00|12036.5|12034.5|12037.5|12035.5|12038.8|12036.8|12036.3|12034.3|59
1653044530000|2022-05-20 11:02:10|12037.4|12035.4|12035.4|12033.4|12037.7|12035.7|12035.2|12033.2|12
1653044540000|2022-05-20 11:02:20|12035.5|12033.5|12037.4|12035.4|12037.4|12035.4|12035|12033|28
1653044550000|2022-05-20 11:02:30|12038|12036|12038|12036|12039.5|12037.5|12037.8|12035.8|16
1653044560000|2022-05-20 11:02:40|12038.3|12036.3|12036.3|12034.3|12039.2|12037.2|12036.3|12034.3|11
1653044570000|2022-05-20 11:02:50|12035.3|12033.3|12035|12033|12036.8|12034.8|12034.7|12032.7|16
1653044580000|2022-05-20 11:03:00|12035.4|12033.4|12034.5|12032.5|12035.5|12033.5|12034.3|12032.3|23
1653044590000|2022-05-20 11:03:10|12034.3|12032.3|12037.4|12035.4|12037.7|12035.7|12033.9|12031.9|35
1653044600000|2022-05-20 11:03:20|12037.5|12035.5|12038.7|12036.7|12038.7|12036.7|12037|12035|18
1653044610000|2022-05-20 11:03:30|12038.8|12036.8|12038.9|12036.9|12039.5|12037.5|12037.8|12035.8|8
1653044620000|2022-05-20 11:03:40|12039|12037|12037.9|12035.9|12039|12037|12037.4|12035.4|2
1653044630000|2022-05-20 11:03:50|12038|12036|12038.2|12036.2|12038.8|12036.8|12037|12035|17
1653044640000|2022-05-20 11:04:00|12038|12036|12037.7|12035.7|12038.8|12036.8|12036.5|12034.5|21
1653044650000|2022-05-20 11:04:10|12037.8|12035.8|12036.8|12034.8|12037.8|12035.8|12036.8|12034.8|3
1653044660000|2022-05-20 11:04:20|12036.9|12034.9|12036.5|12034.5|12037.9|12035.9|12036.5|12034.5|9
1653044670000|2022-05-20 11:04:30|12037|12035|12037.5|12035.5|12037.5|12035.5|12033.8|12031.8|39
1653044680000|2022-05-20 11:04:40|12037|12035|12036.7|12034.7|12037.5|12035.5|12035.2|12033.2|14
1653044690000|2022-05-20 11:04:50|12036.4|12034.4|12035.5|12033.5|12036.5|12034.5|12035|12033|7
1653044700000|2022-05-20 11:05:00|12035.7|12033.7|12031.8|12029.8|12036.3|12034.3|12031.5|12029.5|32
1653044710000|2022-05-20 11:05:10|12031.9|12029.9|12033.3|12031.3|12034.3|12032.3|12029.7|12027.7|42
1653044720000|2022-05-20 11:05:20|12033.2|12031.2|12032.7|12030.7|12034.2|12032.2|12032.3|12030.3|14
1653044730000|2022-05-20 11:05:30|12032.8|12030.8|12031.7|12029.7|12032.9|12030.9|12031|12029|13
1653044740000|2022-05-20 11:05:40|12031.8|12029.8|12035.5|12033.5|12035.7|12033.7|12031.5|12029.5|26
1653044750000|2022-05-20 11:05:50|12035.4|12033.4|12035.8|12033.8|12036.9|12034.9|12035.4|12033.4|10
1653044760000|2022-05-20 11:06:00|12036.2|12034.2|12038.3|12036.3|12038.3|12036.3|12036.2|12034.2|23
1653044770000|2022-05-20 11:06:10|12038.2|12036.2|12035|12033|12038.3|12036.3|12035|12033|29
1653044780000|2022-05-20 11:06:20|12034.9|12032.9|12032.3|12030.3|12035.2|12033.2|12032|12030|11
1653044790000|2022-05-20 11:06:30|12032.4|12030.4|12031|12029|12032.4|12030.4|12029|12027|39
1653044800000|2022-05-20 11:06:40|12031.2|12029.2|12033.5|12031.5|12034|12032|12031|12029|23
1653044810000|2022-05-20 11:06:50|12034|12032|12034.8|12032.8|12035.7|12033.7|12033.5|12031.5|20
1653044820000|2022-05-20 11:07:00|12035|12033|12029.5|12027.5|12035.5|12033.5|12029.3|12027.3|19
1653044830000|2022-05-20 11:07:10|12029.9|12027.9|12033|12031|12033|12031|12029.2|12027.2|37
1653044840000|2022-05-20 11:07:20|12033.8|12031.8|12030.8|12028.8|12033.9|12031.9|12030.5|12028.5|17
1653044850000|2022-05-20 11:07:30|12031|12029|12032.9|12030.9|12032.9|12030.9|12030.4|12028.4|16
1653044860000|2022-05-20 11:07:40|12032.8|12030.8|12032.5|12030.5|12032.9|12030.9|12031.2|12029.2|16
1653044870000|2022-05-20 11:07:50|12032.7|12030.7|12032.2|12030.2|12032.9|12030.9|12030.8|12028.8|6
1653044880000|2022-05-20 11:08:00|12032.3|12030.3|12030.9|12028.9|12033.2|12031.2|12030.9|12028.9|20
1653044890000|2022-05-20 11:08:10|12030.5|12028.5|12031.2|12029.2|12031.9|12029.9|12030.4|12028.4|14
1653044900000|2022-05-20 11:08:20|12031|12029|12029|12027|12031.3|12029.3|12029|12027|29
1653044910000|2022-05-20 11:08:30|12028.9|12026.9|12028.5|12026.5|12028.9|12026.9|12024.5|12022.5|123
1653044920000|2022-05-20 11:08:40|12028.4|12026.4|12030|12028|12031.7|12029.7|12027.4|12025.4|73
1653044930000|2022-05-20 11:08:50|12030.2|12028.2|12029.8|12027.8|12030.4|12028.4|12029|12027|6
1653044940000|2022-05-20 11:09:00|12029.7|12027.7|12030.2|12028.2|12030.4|12028.4|12028.3|12026.3|13
1653044950000|2022-05-20 11:09:10|12030.7|12028.7|12029.3|12027.3|12030.8|12028.8|12028.8|12026.8|21
1653044960000|2022-05-20 11:09:20|12029.4|12027.4|12029.8|12027.8|12030.5|12028.5|12028.8|12026.8|4
1653044970000|2022-05-20 11:09:30|12029.5|12027.5|12030.3|12028.3|12030.4|12028.4|12029|12027|13
1653044980000|2022-05-20 11:09:40|12030.4|12028.4|12028.8|12026.8|12030.9|12028.9|12028.3|12026.3|25
1653044990000|2022-05-20 11:09:50|12028.9|12026.9|12029|12027|12030.8|12028.8|12028.8|12026.8|13
1653045000000|2022-05-20 11:10:00|12029.2|12027.2|12028.5|12026.5|12029.8|12027.8|12027|12025|26
1653045010000|2022-05-20 11:10:10|12028.4|12026.4|12027.9|12025.9|12028.8|12026.8|12027.8|12025.8|48
1653045020000|2022-05-20 11:10:20|12027.8|12025.8|12026.7|12024.7|12027.8|12025.8|12025.3|12023.3|33
1653045030000|2022-05-20 11:10:30|12026.8|12024.8|12025.8|12023.8|12027.4|12025.4|12025.2|12023.2|86
1653045040000|2022-05-20 11:10:40|12025.7|12023.7|12025.8|12023.8|12027.4|12025.4|12025.5|12023.5|10
1653045050000|2022-05-20 11:10:50|12025.9|12023.9|12024.5|12022.5|12026|12024|12024.3|12022.3|23
1653045060000|2022-05-20 11:11:00|12024.3|12022.3|12023.5|12021.5|12024.5|12022.5|12021.3|12019.3|78
1653045070000|2022-05-20 11:11:10|12023.7|12021.7|12027|12025|12027.3|12025.3|12023.5|12021.5|30
1653045080000|2022-05-20 11:11:20|12026.9|12024.9|12026|12024|12027.7|12025.7|12025.9|12023.9|9
1653045090000|2022-05-20 11:11:30|12025.9|12023.9|12026.8|12024.8|12027.2|12025.2|12025.9|12023.9|7
1653045100000|2022-05-20 11:11:40|12026.7|12024.7|12024.8|12022.8|12026.7|12024.7|12024.4|12022.4|20
1653045110000|2022-05-20 11:11:50|12025.3|12023.3|12024.9|12022.9|12025.3|12023.3|12024.9|12022.9|3
1653045120000|2022-05-20 11:12:00|12024.8|12022.8|12023.3|12021.3|12024.9|12022.9|12023.3|12021.3|8
1653045130000|2022-05-20 11:12:10|12023.8|12021.8|12028.4|12026.4|12028.8|12026.8|12023.8|12021.8|46
1653045140000|2022-05-20 11:12:20|12028.5|12026.5|12028.7|12026.7|12028.8|12026.8|12027.7|12025.7|16
1653045150000|2022-05-20 11:12:30|12028.8|12026.8|12031|12029|12031.8|12029.8|12028.8|12026.8|82
1653045160000|2022-05-20 11:12:40|12031.2|12029.2|12033.5|12031.5|12034.3|12032.3|12031|12029|67
1653045170000|2022-05-20 11:12:50|12033.4|12031.4|12033.4|12031.4|12034|12032|12033|12031|17
1653045180000|2022-05-20 11:13:00|12033.5|12031.5|12034.3|12032.3|12034.4|12032.4|12032.9|12030.9|35
1653045190000|2022-05-20 11:13:10|12034.4|12032.4|12035|12033|12035.8|12033.8|12034.4|12032.4|46
1653045200000|2022-05-20 11:13:20|12034.8|12032.8|12035.5|12033.5|12035.5|12033.5|12034.3|12032.3|21
1653045210000|2022-05-20 11:13:30|12035.3|12033.3|12036.4|12034.4|12036.4|12034.4|12035.3|12033.3|20
1653045220000|2022-05-20 11:13:40|12036.3|12034.3|12034.3|12032.3|12036.5|12034.5|12034.3|12032.3|28
1653045230000|2022-05-20 11:13:50|12034.2|12032.2|12034.9|12032.9|12035|12033|12034.2|12032.2|8
1653045240000|2022-05-20 11:14:00|12034.8|12032.8|12036.2|12034.2|12036.3|12034.3|12034.7|12032.7|46
1653045250000|2022-05-20 11:14:10|12036|12034|12034.3|12032.3|12036.2|12034.2|12034.2|12032.2|9
1653045260000|2022-05-20 11:14:20|12034.5|12032.5|12034.3|12032.3|12034.5|12032.5|12033.5|12031.5|11
1653045270000|2022-05-20 11:14:30|12034.2|12032.2|12033.8|12031.8|12034.2|12032.2|12033.4|12031.4|8
1653045280000|2022-05-20 11:14:40|12033.9|12031.9|12036.7|12034.7|12036.7|12034.7|12033.9|12031.9|21
1653045290000|2022-05-20 11:14:50|12036.5|12034.5|12038.7|12036.7|12039|12037|12036.5|12034.5|66
1653045300000|2022-05-20 11:15:00|12038.8|12036.8|12040.4|12038.4|12040.9|12038.9|12038.7|12036.7|112
1653045310000|2022-05-20 11:15:10|12040.5|12038.5|12043|12041|12043.7|12041.7|12040.5|12038.5|29
1653045320000|2022-05-20 11:15:20|12043.2|12041.2|12043.9|12041.9|12044.4|12042.4|12042.8|12040.8|51
1653045330000|2022-05-20 11:15:30|12044.2|12042.2|12043.5|12041.5|12044.2|12042.2|12042.9|12040.9|13
1653045340000|2022-05-20 11:15:40|12043.4|12041.4|12043|12041|12043.9|12041.9|12042.5|12040.5|17
1653045350000|2022-05-20 11:15:50|12043.2|12041.2|12042|12040|12043.2|12041.2|12041.9|12039.9|7
1653045360000|2022-05-20 11:16:00|12041.9|12039.9|12042|12040|12042.5|12040.5|12041.4|12039.4|11
1653045370000|2022-05-20 11:16:10|12042.4|12040.4|12042.8|12040.8|12042.8|12040.8|12041.8|12039.8|8
1653045380000|2022-05-20 11:16:20|12042.9|12040.9|12044|12042|12044.5|12042.5|12042.7|12040.7|15
1653045390000|2022-05-20 11:16:30|12044.2|12042.2|12044|12042|12044.2|12042.2|12043.9|12041.9|1
1653045400000|2022-05-20 11:16:40|12043.9|12041.9|12044.8|12042.8|12044.8|12042.8|12043.8|12041.8|8
1653045410000|2022-05-20 11:16:50|12044.7|12042.7|12043.9|12041.9|12044.9|12042.9|12043.7|12041.7|9
1653045420000|2022-05-20 11:17:00|12043.8|12041.8|12044|12042|12044.4|12042.4|12043.4|12041.4|27
1653045430000|2022-05-20 11:17:10|12044.3|12042.3|12044.5|12042.5|12046.2|12044.2|12044|12042|52
1653045440000|2022-05-20 11:17:20|12044|12042|12042.7|12040.7|12044|12042|12042.5|12040.5|18
1653045450000|2022-05-20 11:17:30|12042.9|12040.9|12041|12039|12042.9|12040.9|12041|12039|25
1653045460000|2022-05-20 11:17:40|12041.2|12039.2|12041|12039|12041.5|12039.5|12040.8|12038.8|9
1653045470000|2022-05-20 11:17:50|12041.2|12039.2|12040.7|12038.7|12041.3|12039.3|12040.7|12038.7|10
1653045480000|2022-05-20 11:18:00|12040.4|12038.4|12040.4|12038.4|12040.5|12038.5|12040|12038|19
1653045490000|2022-05-20 11:18:10|12040.3|12038.3|12041.3|12039.3|12041.4|12039.4|12039.7|12037.7|10
1653045500000|2022-05-20 11:18:20|12041.4|12039.4|12043.5|12041.5|12044.3|12042.3|12041.2|12039.2|19
1653045510000|2022-05-20 11:18:30|12043.4|12041.4|12044.3|12042.3|12044.3|12042.3|12043.4|12041.4|5
1653045520000|2022-05-20 11:18:40|12044.4|12042.4|12042.4|12040.4|12044.7|12042.7|12042|12040|16
1653045530000|2022-05-20 11:18:50|12042.3|12040.3|12042.8|12040.8|12042.8|12040.8|12041.8|12039.8|8
1653045540000|2022-05-20 11:19:00|12042.7|12040.7|12042|12040|12042.7|12040.7|12041|12039|11
1653045550000|2022-05-20 11:19:10|12041.9|12039.9|12040.8|12038.8|12042|12040|12040.5|12038.5|5
1653045560000|2022-05-20 11:19:20|12040.9|12038.9|12041.8|12039.8|12041.8|12039.8|12040.9|12038.9|3
1653045570000|2022-05-20 11:19:30|12041.9|12039.9|12040.8|12038.8|12042.7|12040.7|12040.4|12038.4|12
1653045580000|2022-05-20 11:19:40|12040.7|12038.7|12039.4|12037.4|12041|12039|12039|12037|16
1653045590000|2022-05-20 11:19:50|12039.5|12037.5|12041|12039|12041.5|12039.5|12039.2|12037.2|6
1653045600000|2022-05-20 11:20:00|12041.3|12039.3|12042.9|12040.9|12042.9|12040.9|12041.3|12039.3|5
1653045610000|2022-05-20 11:20:10|12043|12041|12044.9|12042.9|12044.9|12042.9|12043|12041|11
1653045620000|2022-05-20 11:20:20|12045|12043|12045|12043|12045.7|12043.7|12044.5|12042.5|15
1653045630000|2022-05-20 11:20:30|12045.2|12043.2|12048.3|12046.3|12048.7|12046.7|12044.8|12042.8|40
1653045640000|2022-05-20 11:20:40|12048.2|12046.2|12047|12045|12048.2|12046.2|12046.4|12044.4|17
1653045650000|2022-05-20 11:20:50|12047.2|12045.2|12047.4|12045.4|12047.7|12045.7|12047|12045|6
1653045660000|2022-05-20 11:21:00|12047.3|12045.3|12046|12044|12047.4|12045.4|12046|12044|9
1653045670000|2022-05-20 11:21:10|12046.4|12044.4|12046.5|12044.5|12046.5|12044.5|12045.8|12043.8|5
1653045680000|2022-05-20 11:21:20|12046.4|12044.4|12045.7|12043.7|12046.4|12044.4|12044.5|12042.5|10
1653045690000|2022-05-20 11:21:30|12045.5|12043.5|12047.4|12045.4|12047.4|12045.4|12045.4|12043.4|42
1653045700000|2022-05-20 11:21:40|12047.3|12045.3|12042.4|12040.4|12047.5|12045.5|12042.4|12040.4|48
1653045710000|2022-05-20 11:21:50|12042.3|12040.3|12043.3|12041.3|12044.2|12042.2|12041.7|12039.7|13
1653045720000|2022-05-20 11:22:00|12043.2|12041.2|12042.3|12040.3|12043.5|12041.5|12042.3|12040.3|12
1653045730000|2022-05-20 11:22:10|12042.4|12040.4|12043.3|12041.3|12043.5|12041.5|12040.7|12038.7|31
1653045740000|2022-05-20 11:22:20|12042.3|12040.3|12041.8|12039.8|12042.3|12040.3|12040.5|12038.5|20
1653045750000|2022-05-20 11:22:30|12041.9|12039.9|12043.5|12041.5|12043.8|12041.8|12041.9|12039.9|10
1653045760000|2022-05-20 11:22:40|12043.7|12041.7|12042|12040|12043.7|12041.7|12041.8|12039.8|10
1653045770000|2022-05-20 11:22:50|12042.4|12040.4|12042.3|12040.3|12043.3|12041.3|12042|12040|7
1653045780000|2022-05-20 11:23:00|12042.4|12040.4|12041|12039|12043.3|12041.3|12040.9|12038.9|8
1653045790000|2022-05-20 11:23:10|12040.9|12038.9|12039|12037|12041|12039|12038.9|12036.9|18
1653045800000|2022-05-20 11:23:20|12039.2|12037.2|12040|12038|12040.2|12038.2|12038.7|12036.7|9
1653045810000|2022-05-20 11:23:30|12039.9|12037.9|12038|12036|12039.9|12037.9|12037.9|12035.9|14
1653045820000|2022-05-20 11:23:40|12037.9|12035.9|12037.3|12035.3|12038.2|12036.2|12036.5|12034.5|32
1653045830000|2022-05-20 11:23:50|12037|12035|12037.3|12035.3|12037.8|12035.8|12036.8|12034.8|8
1653045840000|2022-05-20 11:24:00|12037.2|12035.2|12035.3|12033.3|12038.3|12036.3|12035.3|12033.3|10
1653045850000|2022-05-20 11:24:10|12034.9|12032.9|12034.3|12032.3|12035.5|12033.5|12034.2|12032.2|35
1653045860000|2022-05-20 11:24:20|12034.4|12032.4|12034.5|12032.5|12034.8|12032.8|12033.9|12031.9|12
1653045870000|2022-05-20 11:24:30|12034.4|12032.4|12036.8|12034.8|12036.9|12034.9|12034.3|12032.3|15
1653045880000|2022-05-20 11:24:40|12036.9|12034.9|12037.7|12035.7|12038.7|12036.7|12036.8|12034.8|15
1653045890000|2022-05-20 11:24:50|12037.8|12035.8|12037.9|12035.9|12038.7|12036.7|12037.5|12035.5|15
1653045900000|2022-05-20 11:25:00|12037.8|12035.8|12040.3|12038.3|12040.8|12038.8|12037.7|12035.7|24
1653045910000|2022-05-20 11:25:10|12040.5|12038.5|12039.7|12037.7|12041.4|12039.4|12039.5|12037.5|14
1653045920000|2022-05-20 11:25:20|12039|12037|12035.3|12033.3|12039|12037|12035.3|12033.3|19
1653045930000|2022-05-20 11:25:30|12035.2|12033.2|12034.7|12032.7|12035.2|12033.2|12034|12032|23
1653045940000|2022-05-20 11:25:40|12035.2|12033.2|12034.7|12032.7|12035.8|12033.8|12034.5|12032.5|23
1653045950000|2022-05-20 11:25:50|12034.5|12032.5|12034|12032|12034.5|12032.5|12033|12031|33
1653045960000|2022-05-20 11:26:00|12034.2|12032.2|12034.3|12032.3|12035|12033|12033.7|12031.7|9
1653045970000|2022-05-20 11:26:10|12034.4|12032.4|12032.5|12030.5|12034.4|12032.4|12031.5|12029.5|41
1653045980000|2022-05-20 11:26:20|12032.4|12030.4|12031.7|12029.7|12032.9|12030.9|12031.7|12029.7|10
1653045990000|2022-05-20 11:26:30|12031.9|12029.9|12031.9|12029.9|12032.7|12030.7|12031.4|12029.4|36
1653046000000|2022-05-20 11:26:40|12031.8|12029.8|12032|12030|12032.2|12030.2|12030.7|12028.7|28
1653046010000|2022-05-20 11:26:50|12032.3|12030.3|12036.5|12034.5|12036.7|12034.7|12032.3|12030.3|66
1653046020000|2022-05-20 11:27:00|12036|12034|12036.3|12034.3|12036.9|12034.9|12035.9|12033.9|12
1653046030000|2022-05-20 11:27:10|12036.2|12034.2|12035.3|12033.3|12036.3|12034.3|12034.8|12032.8|8
1653046040000|2022-05-20 11:27:20|12035.4|12033.4|12035.3|12033.3|12035.8|12033.8|12034.9|12032.9|4
1653046050000|2022-05-20 11:27:30|12035|12033|12035.3|12033.3|12035.5|12033.5|12034.5|12032.5|4
1653046060000|2022-05-20 11:27:40|12035.5|12033.5|12034|12032|12035.7|12033.7|12033.8|12031.8|3
1653046070000|2022-05-20 11:27:50|12033.9|12031.9|12034.3|12032.3|12035.3|12033.3|12033.8|12031.8|5
1653046080000|2022-05-20 11:28:00|12034.4|12032.4|12036.7|12034.7|12036.7|12034.7|12034.3|12032.3|10
1653046090000|2022-05-20 11:28:10|12036.5|12034.5|12034.5|12032.5|12036.5|12034.5|12033.7|12031.7|11
1653046100000|2022-05-20 11:28:20|12035|12033|12035.2|12033.2|12035.2|12033.2|12034.3|12032.3|6
1653046110000|2022-05-20 11:28:30|12034.8|12032.8|12035.3|12033.3|12035.3|12033.3|12034.4|12032.4|6
1653046120000|2022-05-20 11:28:40|12035|12033|12033.8|12031.8|12035.5|12033.5|12033.7|12031.7|11
1653046130000|2022-05-20 11:28:50|12033.7|12031.7|12033.5|12031.5|12033.8|12031.8|12033|12031|10
1653046140000|2022-05-20 11:29:00|12033.8|12031.8|12033.9|12031.9|12034|12032|12032.9|12030.9|12
1653046150000|2022-05-20 11:29:10|12033.8|12031.8|12035.3|12033.3|12035.8|12033.8|12033.8|12031.8|12
1653046160000|2022-05-20 11:29:20|12035|12033|12036.5|12034.5|12036.5|12034.5|12034.9|12032.9|11
1653046170000|2022-05-20 11:29:30|12036.7|12034.7|12037.7|12035.7|12037.7|12035.7|12036.7|12034.7|6
1653046180000|2022-05-20 11:29:40|12037.8|12035.8|12037.9|12035.9|12038.8|12036.8|12037.4|12035.4|9
1653046190000|2022-05-20 11:29:50|12037|12035|12037.3|12035.3|12037.3|12035.3|12035.5|12033.5|19
1653046200000|2022-05-20 11:30:00|12037.2|12035.2|12037.7|12035.7|12037.9|12035.9|12036.8|12034.8|11
1653046210000|2022-05-20 11:30:10|12038.3|12036.3|12039.9|12037.9|12040|12038|12038|12036|28
1653046220000|2022-05-20 11:30:20|12039.8|12037.8|12039.2|12037.2|12040.4|12038.4|12039.2|12037.2|23
1653046230000|2022-05-20 11:30:30|12038.7|12036.7|12039.8|12037.8|12039.8|12037.8|12038|12036|11
1653046240000|2022-05-20 11:30:40|12039.9|12037.9|12041.3|12039.3|12043.7|12041.7|12039.9|12037.9|49
1653046250000|2022-05-20 11:30:50|12041.4|12039.4|12044.8|12042.8|12044.8|12042.8|12041|12039|61
1653046260000|2022-05-20 11:31:00|12044.7|12042.7|12044|12042|12045.2|12043.2|12043.2|12041.2|11
1653046270000|2022-05-20 11:31:10|12044.2|12042.2|12043.9|12041.9|12044.9|12042.9|12043.9|12041.9|5
1653046280000|2022-05-20 11:31:20|12044|12042|12044|12042|12044.5|12042.5|12043.4|12041.4|4
1653046290000|2022-05-20 11:31:30|12043.7|12041.7|12042.5|12040.5|12043.7|12041.7|12042.5|12040.5|12
1653046300000|2022-05-20 11:31:40|12042.7|12040.7|12045|12043|12045|12043|12041.7|12039.7|36
1653046310000|2022-05-20 11:31:50|12044.8|12042.8|12041.9|12039.9|12046.9|12044.9|12041.7|12039.7|42
1653046320000|2022-05-20 11:32:00|12041.5|12039.5|12042.2|12040.2|12044.3|12042.3|12041.3|12039.3|28
1653046330000|2022-05-20 11:32:10|12041.7|12039.7|12043.4|12041.4|12043.4|12041.4|12041.4|12039.4|9
1653046340000|2022-05-20 11:32:20|12043.5|12041.5|12041.8|12039.8|12043.8|12041.8|12041.8|12039.8|4
1653046350000|2022-05-20 11:32:30|12041.7|12039.7|12044.7|12042.7|12045.2|12043.2|12038.7|12036.7|38
1653046360000|2022-05-20 11:32:40|12044.5|12042.5|12045.3|12043.3|12045.7|12043.7|12044.2|12042.2|8
1653046370000|2022-05-20 11:32:50|12045|12043|12045|12043|12045.7|12043.7|12044.9|12042.9|9
1653046380000|2022-05-20 11:33:00|12044.9|12042.9|12051|12049|12051.3|12049.3|12044.9|12042.9|58
1653046390000|2022-05-20 11:33:10|12050.7|12048.7|12050|12048|12051.3|12049.3|12049.5|12047.5|25
1653046400000|2022-05-20 11:33:20|12049.9|12047.9|12049.8|12047.8|12050.7|12048.7|12049.3|12047.3|23
1653046410000|2022-05-20 11:33:30|12049.9|12047.9|12050.9|12048.9|12051.3|12049.3|12049.8|12047.8|21
1653046420000|2022-05-20 11:33:40|12050.8|12048.8|12051.8|12049.8|12051.8|12049.8|12050.8|12048.8|4
1653046430000|2022-05-20 11:33:50|12051.7|12049.7|12049.8|12047.8|12051.9|12049.9|12049.8|12047.8|22
1653046440000|2022-05-20 11:34:00|12049.9|12047.9|12051.4|12049.4|12052.8|12050.8|12049.8|12047.8|42
1653046450000|2022-05-20 11:34:10|12051.3|12049.3|12051.4|12049.4|12051.9|12049.9|12051.2|12049.2|5
1653046460000|2022-05-20 11:34:20|12051.3|12049.3|12051.9|12049.9|12051.9|12049.9|12051.3|12049.3|7
1653046470000|2022-05-20 11:34:30|12051.8|12049.8|12053|12051|12053|12051|12051.8|12049.8|12
1653046480000|2022-05-20 11:34:40|12052.9|12050.9|12052.5|12050.5|12053.2|12051.2|12052.3|12050.3|9
1653046490000|2022-05-20 11:34:50|12052.8|12050.8|12052.3|12050.3|12052.9|12050.9|12051.7|12049.7|8
1653046500000|2022-05-20 11:35:00|12052.4|12050.4|12052.9|12050.9|12052.9|12050.9|12051.7|12049.7|26
1653046510000|2022-05-20 11:35:10|12052.8|12050.8|12052.3|12050.3|12053.5|12051.5|12052.3|12050.3|11
1653046520000|2022-05-20 11:35:20|12052.7|12050.7|12051.9|12049.9|12052.7|12050.7|12051.7|12049.7|12
1653046530000|2022-05-20 11:35:30|12051.8|12049.8|12053|12051|12053.3|12051.3|12051.8|12049.8|13
1653046540000|2022-05-20 11:35:40|12053.2|12051.2|12053.3|12051.3|12053.8|12051.8|12052.5|12050.5|19
1653046550000|2022-05-20 11:35:50|12053.2|12051.2|12053.7|12051.7|12054|12052|12052.8|12050.8|20
1653046560000|2022-05-20 11:36:00|12053.8|12051.8|12052|12050|12053.8|12051.8|12051.9|12049.9|12
1653046570000|2022-05-20 11:36:10|12052.4|12050.4|12051.8|12049.8|12052.9|12050.9|12051.7|12049.7|10
1653046580000|2022-05-20 11:36:20|12051.7|12049.7|12051|12049|12052|12050|12050.8|12048.8|19
1653046590000|2022-05-20 11:36:30|12051.5|12049.5|12050.3|12048.3|12051.5|12049.5|12050.3|12048.3|7
1653046600000|2022-05-20 11:36:40|12050.4|12048.4|12050.9|12048.9|12052|12050|12050.2|12048.2|21
1653046610000|2022-05-20 11:36:50|12050.5|12048.5|12050.8|12048.8|12051.2|12049.2|12049.8|12047.8|12
1653046620000|2022-05-20 11:37:00|12050.9|12048.9|12051.3|12049.3|12051.7|12049.7|12050.9|12048.9|2
1653046630000|2022-05-20 11:37:10|12051.5|12049.5|12051|12049|12052|12050|12051|12049|4
1653046640000|2022-05-20 11:37:20|12051.2|12049.2|12051|12049|12051.4|12049.4|12050.8|12048.8|2
1653046650000|2022-05-20 11:37:30|12050.9|12048.9|12050|12048|12051.5|12049.5|12050|12048|12
1653046660000|2022-05-20 11:37:40|12050.2|12048.2|12050.2|12048.2|12050.8|12048.8|12049.9|12047.9|7
1653046670000|2022-05-20 11:37:50|12050.3|12048.3|12051.3|12049.3|12051.4|12049.4|12050.2|12048.2|5
1653046680000|2022-05-20 11:38:00|12051.2|12049.2|12051.5|12049.5|12052|12050|12051|12049|8
1653046690000|2022-05-20 11:38:10|12051.4|12049.4|12051|12049|12051.4|12049.4|12050.8|12048.8|4
1653046700000|2022-05-20 11:38:20|12050.8|12048.8|12050.5|12048.5|12051.3|12049.3|12050.2|12048.2|5
1653046710000|2022-05-20 11:38:30|12050.3|12048.3|12048.8|12046.8|12050.3|12048.3|12048.5|12046.5|22
1653046720000|2022-05-20 11:38:40|12048.5|12046.5|12048.4|12046.4|12049|12047|12048.4|12046.4|5
1653046730000|2022-05-20 11:38:50|12048|12046|12047.7|12045.7|12048|12046|12047|12045|10
1653046740000|2022-05-20 11:39:00|12047.5|12045.5|12047.7|12045.7|12048|12046|12047.5|12045.5|11
1653046750000|2022-05-20 11:39:10|12047.8|12045.8|12047.5|12045.5|12048.8|12046.8|12046.7|12044.7|16
1653046760000|2022-05-20 11:39:20|12047.4|12045.4|12047|12045|12047.7|12045.7|12046.4|12044.4|12
1653046770000|2022-05-20 11:39:30|12046.9|12044.9|12048.3|12046.3|12048.3|12046.3|12046.9|12044.9|5
1653046780000|2022-05-20 11:39:40|12048.4|12046.4|12048|12046|12048.5|12046.5|12047.2|12045.2|11
1653046790000|2022-05-20 11:39:50|12048.2|12046.2|12047.5|12045.5|12048.2|12046.2|12047.4|12045.4|5
1653046800000|2022-05-20 11:40:00|12047.7|12045.7|12045.4|12043.4|12047.7|12045.7|12045.3|12043.3|14
1653046810000|2022-05-20 11:40:10|12044.9|12042.9|12043.7|12041.7|12044.9|12042.9|12041.9|12039.9|65
1653046820000|2022-05-20 11:40:20|12043.5|12041.5|12042.7|12040.7|12043.9|12041.9|12042.7|12040.7|19
1653046830000|2022-05-20 11:40:30|12041.9|12039.9|12041|12039|12041.9|12039.9|12040.9|12038.9|32
1653046840000|2022-05-20 11:40:40|12040.8|12038.8|12039.7|12037.7|12041.3|12039.3|12039.3|12037.3|17
1653046850000|2022-05-20 11:40:50|12039.5|12037.5|12042.2|12040.2|12042.3|12040.3|12039.5|12037.5|22
1653046860000|2022-05-20 11:41:00|12042|12040|12042.2|12040.2|12042.7|12040.7|12042|12040|7
1653046870000|2022-05-20 11:41:10|12042.3|12040.3|12043.2|12041.2|12043.5|12041.5|12042.3|12040.3|27
1653046880000|2022-05-20 11:41:20|12043|12041|12043.3|12041.3|12043.3|12041.3|12043|12041|6
1653046890000|2022-05-20 11:41:30|12043.2|12041.2|12045.4|12043.4|12046|12044|12043.2|12041.2|22
1653046900000|2022-05-20 11:41:40|12045.2|12043.2|12046.8|12044.8|12046.9|12044.9|12045.2|12043.2|22
1653046910000|2022-05-20 11:41:50|12046.9|12044.9|12047.4|12045.4|12047.4|12045.4|12046.7|12044.7|15
1653046920000|2022-05-20 11:42:00|12047.5|12045.5|12050.2|12048.2|12050.7|12048.7|12047.5|12045.5|42
1653046930000|2022-05-20 11:42:10|12050.3|12048.3|12049.5|12047.5|12050.8|12048.8|12049.2|12047.2|19
1653046940000|2022-05-20 11:42:20|12049.7|12047.7|12052.2|12050.2|12052.5|12050.5|12049.7|12047.7|64
1653046950000|2022-05-20 11:42:30|12052|12050|12052|12050|12052.4|12050.4|12051.7|12049.7|11
1653046960000|2022-05-20 11:42:40|12052.2|12050.2|12049.9|12047.9|12052.2|12050.2|12049.7|12047.7|29
1653046970000|2022-05-20 11:42:50|12050.2|12048.2|12051.2|12049.2|12051.3|12049.3|12050.2|12048.2|13
1653046980000|2022-05-20 11:43:00|12051|12049|12052.3|12050.3|12052.5|12050.5|12050.9|12048.9|30
1653046990000|2022-05-20 11:43:10|12052.5|12050.5|12054.3|12052.3|12054.3|12052.3|12052.2|12050.2|36
1653047000000|2022-05-20 11:43:20|12054.4|12052.4|12055.8|12053.8|12055.9|12053.9|12054.4|12052.4|50
1653047010000|2022-05-20 11:43:30|12055.7|12053.7|12053.8|12051.8|12055.9|12053.9|12053.7|12051.7|28
1653047020000|2022-05-20 11:43:40|12053.9|12051.9|12053.2|12051.2|12054|12052|12053.2|12051.2|16
1653047030000|2022-05-20 11:43:50|12052.7|12050.7|12053.2|12051.2|12053.2|12051.2|12052|12050|17
1653047040000|2022-05-20 11:44:00|12052.9|12050.9|12049.8|12047.8|12053.2|12051.2|12049.5|12047.5|42
1653047050000|2022-05-20 11:44:10|12049.5|12047.5|12046.2|12044.2|12049.9|12047.9|12045.7|12043.7|47
1653047060000|2022-05-20 11:44:20|12046.3|12044.3|12049.8|12047.8|12049.9|12047.9|12046.3|12044.3|13
1653047070000|2022-05-20 11:44:30|12049.9|12047.9|12048.9|12046.9|12050|12048|12048.9|12046.9|7
1653047080000|2022-05-20 11:44:40|12049.5|12047.5|12049|12047|12050.2|12048.2|12048.8|12046.8|13
1653047090000|2022-05-20 11:44:50|12048.9|12046.9|12048.7|12046.7|12049.3|12047.3|12048.7|12046.7|2
1653047100000|2022-05-20 11:45:00|12048.8|12046.8|12050.9|12048.9|12051.4|12049.4|12048.5|12046.5|28
1653047110000|2022-05-20 11:45:10|12051.2|12049.2|12054.3|12052.3|12054.8|12052.8|12051.2|12049.2|72
1653047120000|2022-05-20 11:45:20|12054.4|12052.4|12055.9|12053.9|12056|12054|12054.3|12052.3|18
1653047130000|2022-05-20 11:45:30|12055.7|12053.7|12054.9|12052.9|12055.7|12053.7|12054.9|12052.9|20
1653047140000|2022-05-20 11:45:40|12055|12053|12052|12050|12055.3|12053.3|12051.7|12049.7|18
1653047150000|2022-05-20 11:45:50|12051.9|12049.9|12053.2|12051.2|12053.3|12051.3|12051.5|12049.5|21
1653047160000|2022-05-20 11:46:00|12052.8|12050.8|12051.2|12049.2|12052.8|12050.8|12050.9|12048.9|17
1653047170000|2022-05-20 11:46:10|12051|12049|12050.7|12048.7|12054|12052|12050.7|12048.7|20
1653047180000|2022-05-20 11:46:20|12050.9|12048.9|12052.3|12050.3|12052.3|12050.3|12050.7|12048.7|8
1653047190000|2022-05-20 11:46:30|12052.2|12050.2|12053.2|12051.2|12053.2|12051.2|12051.8|12049.8|12
1653047200000|2022-05-20 11:46:40|12053.3|12051.3|12052.9|12050.9|12053.3|12051.3|12052|12050|6
1653047210000|2022-05-20 11:46:50|12053|12051|12052.4|12050.4|12053|12051|12052.2|12050.2|3
1653047220000|2022-05-20 11:47:00|12052.5|12050.5|12052.4|12050.4|12052.5|12050.5|12051.9|12049.9|7
1653047230000|2022-05-20 11:47:10|12052.8|12050.8|12053.2|12051.2|12053.4|12051.4|12051.9|12049.9|28
1653047240000|2022-05-20 11:47:20|12053|12051|12054|12052|12054.4|12052.4|12053|12051|27
1653047250000|2022-05-20 11:47:30|12054.2|12052.2|12054.7|12052.7|12055.5|12053.5|12053.9|12051.9|38
1653047260000|2022-05-20 11:47:40|12054.8|12052.8|12055.5|12053.5|12056.2|12054.2|12054.8|12052.8|58
1653047270000|2022-05-20 11:47:50|12055.4|12053.4|12054.7|12052.7|12055.9|12053.9|12054.7|12052.7|25
1653047280000|2022-05-20 11:48:00|12054.4|12052.4|12054.4|12052.4|12054.7|12052.7|12054.3|12052.3|23
1653047290000|2022-05-20 11:48:10|12054.7|12052.7|12056.4|12054.4|12057.2|12055.2|12054.4|12052.4|65
1653047300000|2022-05-20 11:48:20|12056.3|12054.3|12053.7|12051.7|12056.4|12054.4|12053.7|12051.7|48
1653047310000|2022-05-20 11:48:30|12053.5|12051.5|12054.8|12052.8|12054.8|12052.8|12053.3|12051.3|21
1653047320000|2022-05-20 11:48:40|12055.5|12053.5|12056.3|12054.3|12056.8|12054.8|12055.3|12053.3|26
1653047330000|2022-05-20 11:48:50|12056.2|12054.2|12058.8|12056.8|12059.5|12057.5|12056|12054|72
1653047340000|2022-05-20 11:49:00|12058.9|12056.9|12059.2|12057.2|12059.7|12057.7|12058.7|12056.7|40
1653047350000|2022-05-20 11:49:10|12059|12057|12059.8|12057.8|12059.8|12057.8|12058.9|12056.9|18
1653047360000|2022-05-20 11:49:20|12059.9|12057.9|12060.7|12058.7|12061.2|12059.2|12059.5|12057.5|55
1653047370000|2022-05-20 11:49:30|12060.8|12058.8|12060.9|12058.9|12061.5|12059.5|12060.5|12058.5|12
1653047380000|2022-05-20 11:49:40|12061.2|12059.2|12061.2|12059.2|12061.9|12059.9|12060.5|12058.5|30
1653047390000|2022-05-20 11:49:50|12061.4|12059.4|12063.2|12061.2|12063.2|12061.2|12061.3|12059.3|25
1653047400000|2022-05-20 11:50:00|12063|12061|12061.7|12059.7|12063.5|12061.5|12061.2|12059.2|52
1653047410000|2022-05-20 11:50:10|12061.5|12059.5|12062.4|12060.4|12062.4|12060.4|12060.2|12058.2|44
1653047420000|2022-05-20 11:50:20|12062.3|12060.3|12061.9|12059.9|12062.4|12060.4|12061.7|12059.7|8
1653047430000|2022-05-20 11:50:30|12062.2|12060.2|12063.9|12061.9|12064.4|12062.4|12062|12060|53
1653047440000|2022-05-20 11:50:40|12063.8|12061.8|12066.2|12064.2|12066.4|12064.4|12063.7|12061.7|62
1653047450000|2022-05-20 11:50:50|12066.3|12064.3|12068.2|12066.2|12068.8|12066.8|12066.3|12064.3|64
1653047460000|2022-05-20 11:51:00|12067.8|12065.8|12071.8|12069.8|12071.9|12069.9|12067.8|12065.8|135
1653047470000|2022-05-20 11:51:10|12071.2|12069.2|12072.5|12070.5|12073.3|12071.3|12070.9|12068.9|49
1653047480000|2022-05-20 11:51:20|12071.8|12069.8|12072.4|12070.4|12072.7|12070.7|12070.9|12068.9|28
1653047490000|2022-05-20 11:51:30|12072.3|12070.3|12073.5|12071.5|12073.7|12071.7|12072.2|12070.2|39
1653047500000|2022-05-20 11:51:40|12073.7|12071.7|12074.4|12072.4|12075.4|12073.4|12073|12071|94
1653047510000|2022-05-20 11:51:50|12074.5|12072.5|12074.8|12072.8|12075.4|12073.4|12074.4|12072.4|38
1653047520000|2022-05-20 11:52:00|12074.7|12072.7|12073.5|12071.5|12075.2|12073.2|12072.9|12070.9|46
1653047530000|2022-05-20 11:52:10|12073.7|12071.7|12074.4|12072.4|12074.4|12072.4|12072.9|12070.9|47
1653047540000|2022-05-20 11:52:20|12074.3|12072.3|12074.7|12072.7|12074.8|12072.8|12073.7|12071.7|23
1653047550000|2022-05-20 11:52:30|12074.9|12072.9|12073.4|12071.4|12075.4|12073.4|12073.2|12071.2|31
1653047560000|2022-05-20 11:52:40|12073.3|12071.3|12074.2|12072.2|12074.3|12072.3|12073|12071|53
1653047570000|2022-05-20 11:52:50|12074.3|12072.3|12074.9|12072.9|12077.3|12075.3|12074.2|12072.2|123
1653047580000|2022-05-20 11:53:00|12075|12073|12073.8|12071.8|12075.2|12073.2|12073.5|12071.5|25
1653047590000|2022-05-20 11:53:10|12073|12071|12071.2|12069.2|12073.4|12071.4|12071.2|12069.2|69
1653047600000|2022-05-20 11:53:20|12071|12069|12071.7|12069.7|12072.4|12070.4|12070.5|12068.5|26
1653047610000|2022-05-20 11:53:30|12071.9|12069.9|12072|12070|12072.5|12070.5|12070.8|12068.8|20
1653047620000|2022-05-20 11:53:40|12071.3|12069.3|12072|12070|12072.9|12070.9|12071.3|12069.3|50
1653047630000|2022-05-20 11:53:50|12072.4|12070.4|12074|12072|12074.3|12072.3|12072|12070|13
1653047640000|2022-05-20 11:54:00|12074.2|12072.2|12074|12072|12074.7|12072.7|12073|12071|18
1653047650000|2022-05-20 11:54:10|12074.9|12072.9|12072.4|12070.4|12074.9|12072.9|12072.4|12070.4|115
1653047660000|2022-05-20 11:54:20|12072.3|12070.3|12074.4|12072.4|12074.4|12072.4|12071.2|12069.2|30
1653047670000|2022-05-20 11:54:30|12074.3|12072.3|12074.3|12072.3|12074.7|12072.7|12073.4|12071.4|14
1653047680000|2022-05-20 11:54:40|12074.4|12072.4|12075.4|12073.4|12076.7|12074.7|12074.3|12072.3|65
1653047690000|2022-05-20 11:54:50|12075.2|12073.2|12078.2|12076.2|12078.9|12076.9|12075.2|12073.2|58
1653047700000|2022-05-20 11:55:00|12079|12077|12081.4|12079.4|12082.5|12080.5|12078.7|12076.7|82
1653047710000|2022-05-20 11:55:10|12081.3|12079.3|12081.3|12079.3|12081.3|12079.3|12080.3|12078.3|48
1653047720000|2022-05-20 11:55:20|12081.2|12079.2|12080.7|12078.7|12082.3|12080.3|12080.5|12078.5|43
1653047730000|2022-05-20 11:55:30|12080.8|12078.8|12079.8|12077.8|12081.2|12079.2|12079.7|12077.7|58
1653047740000|2022-05-20 11:55:40|12079.9|12077.9|12076.9|12074.9|12080.5|12078.5|12076.8|12074.8|73
1653047750000|2022-05-20 11:55:50|12075.3|12073.3|12073.8|12071.8|12076.2|12074.2|12072.9|12070.9|67
1653047760000|2022-05-20 11:56:00|12073.9|12071.9|12071.7|12069.7|12073.9|12071.9|12071.3|12069.3|48
1653047770000|2022-05-20 11:56:10|12071.5|12069.5|12071.4|12069.4|12073|12071|12071.4|12069.4|53
1653047780000|2022-05-20 11:56:20|12071.3|12069.3|12070.7|12068.7|12071.7|12069.7|12070.5|12068.5|36
1653047790000|2022-05-20 11:56:30|12070.5|12068.5|12068.8|12066.8|12070.5|12068.5|12067.7|12065.7|67
1653047800000|2022-05-20 11:56:40|12069|12067|12068.8|12066.8|12069.9|12067.9|12068.5|12066.5|18
1653047810000|2022-05-20 11:56:50|12068.9|12066.9|12067.4|12065.4|12068.9|12066.9|12067|12065|25
1653047820000|2022-05-20 11:57:00|12067.2|12065.2|12065.7|12063.7|12067.2|12065.2|12065.2|12063.2|35
1653047830000|2022-05-20 11:57:10|12066|12064|12067.8|12065.8|12067.9|12065.9|12065.5|12063.5|37
1653047840000|2022-05-20 11:57:20|12067.9|12065.9|12069.4|12067.4|12069.7|12067.7|12067.8|12065.8|42
1653047850000|2022-05-20 11:57:30|12069.5|12067.5|12069.5|12067.5|12070|12068|12068|12066|12
1653047860000|2022-05-20 11:57:40|12069.4|12067.4|12068|12066|12069.5|12067.5|12067.2|12065.2|19
1653047870000|2022-05-20 11:57:50|12067.9|12065.9|12065.8|12063.8|12068.8|12066.8|12065.8|12063.8|23
1653047880000|2022-05-20 11:58:00|12065.9|12063.9|12062.3|12060.3|12066.3|12064.3|12060.8|12058.8|50
1653047890000|2022-05-20 11:58:10|12062.4|12060.4|12063.3|12061.3|12063.4|12061.4|12061.5|12059.5|39
1653047900000|2022-05-20 11:58:20|12063.4|12061.4|12065.9|12063.9|12065.9|12063.9|12063.4|12061.4|50
1653047910000|2022-05-20 11:58:30|12065.4|12063.4|12065|12063|12065.4|12063.4|12063.7|12061.7|23
1653047920000|2022-05-20 11:58:40|12065.2|12063.2|12064.3|12062.3|12065.3|12063.3|12064.2|12062.2|30
1653047930000|2022-05-20 11:58:50|12064.2|12062.2|12063|12061|12064.8|12062.8|12063|12061|20
1653047940000|2022-05-20 11:59:00|12063.2|12061.2|12062|12060|12063.3|12061.3|12061.8|12059.8|19
1653047950000|2022-05-20 11:59:10|12062.8|12060.8|12061.4|12059.4|12062.9|12060.9|12061|12059|47
1653047960000|2022-05-20 11:59:20|12061.5|12059.5|12060.8|12058.8|12062|12060|12060.5|12058.5|21
1653047970000|2022-05-20 11:59:30|12061.7|12059.7|12060.9|12058.9|12061.7|12059.7|12060.8|12058.8|16
1653047980000|2022-05-20 11:59:40|12061|12059|12057.8|12055.8|12061|12059|12056.8|12054.8|101
1653047990000|2022-05-20 11:59:50|12058|12056|12059|12057|12059.9|12057.9|12057.3|12055.3|21
1653048000000|2022-05-20 12:00:00|12058.9|12056.9|12054.9|12052.9|12059.3|12057.3|12054.9|12052.9|84
1653048010000|2022-05-20 12:00:10|12055|12053|12052.9|12050.9|12055|12053|12052.5|12050.5|86
1653048020000|2022-05-20 12:00:20|12052.8|12050.8|12056.9|12054.9|12057.4|12055.4|12052.7|12050.7|86
1653048030000|2022-05-20 12:00:30|12056.8|12054.8|12056.5|12054.5|12056.8|12054.8|12054.2|12052.2|46
1653048040000|2022-05-20 12:00:40|12056.7|12054.7|12055.4|12053.4|12057.2|12055.2|12055|12053|13
1653048050000|2022-05-20 12:00:50|12055.5|12053.5|12055.7|12053.7|12055.7|12053.7|12054.7|12052.7|16
1653048060000|2022-05-20 12:01:00|12055.5|12053.5|12055.7|12053.7|12056.4|12054.4|12054.9|12052.9|21
1653048070000|2022-05-20 12:01:10|12055.9|12053.9|12057.5|12055.5|12057.5|12055.5|12055.2|12053.2|45
1653048080000|2022-05-20 12:01:20|12057.8|12055.8|12056.4|12054.4|12057.8|12055.8|12056.4|12054.4|13
1653048090000|2022-05-20 12:01:30|12055.7|12053.7|12056.8|12054.8|12056.8|12054.8|12055.3|12053.3|29
1653048100000|2022-05-20 12:01:40|12056.9|12054.9|12057.9|12055.9|12058|12056|12056.2|12054.2|22
1653048110000|2022-05-20 12:01:50|12057.8|12055.8|12056.5|12054.5|12057.8|12055.8|12055.5|12053.5|29
1653048120000|2022-05-20 12:02:00|12056.4|12054.4|12060.5|12058.5|12060.5|12058.5|12056.4|12054.4|49
1653048130000|2022-05-20 12:02:10|12060.4|12058.4|12061|12059|12061.4|12059.4|12060|12058|67
1653048140000|2022-05-20 12:02:20|12061.2|12059.2|12061.3|12059.3|12062.2|12060.2|12060.9|12058.9|86
1653048150000|2022-05-20 12:02:30|12061.4|12059.4|12059.4|12057.4|12061.7|12059.7|12059.4|12057.4|40
1653048160000|2022-05-20 12:02:40|12059.3|12057.3|12056.9|12054.9|12059.3|12057.3|12056.4|12054.4|47
1653048170000|2022-05-20 12:02:50|12057|12055|12056.8|12054.8|12057.9|12055.9|12056.8|12054.8|25
1653048180000|2022-05-20 12:03:00|12057|12055|12057.7|12055.7|12058.5|12056.5|12056.9|12054.9|28
1653048190000|2022-05-20 12:03:10|12057.8|12055.8|12056.9|12054.9|12057.9|12055.9|12056.9|12054.9|9
1653048200000|2022-05-20 12:03:20|12055.7|12053.7|12050.7|12048.7|12055.7|12053.7|12049.9|12047.9|126
1653048210000|2022-05-20 12:03:30|12051.5|12049.5|12051.7|12049.7|12053|12051|12051.3|12049.3|36
1653048220000|2022-05-20 12:03:40|12051.5|12049.5|12049.7|12047.7|12052.2|12050.2|12049|12047|61
1653048230000|2022-05-20 12:03:50|12049.9|12047.9|12049.2|12047.2|12049.9|12047.9|12047.3|12045.3|88
1653048240000|2022-05-20 12:04:00|12049.3|12047.3|12051.4|12049.4|12052.8|12050.8|12049.2|12047.2|48
1653048250000|2022-05-20 12:04:10|12051.7|12049.7|12051.8|12049.8|12051.8|12049.8|12050|12048|19
1653048260000|2022-05-20 12:04:20|12052.4|12050.4|12052.9|12050.9|12053|12051|12050.8|12048.8|39
1653048270000|2022-05-20 12:04:30|12053.2|12051.2|12051|12049|12053.3|12051.3|12050.9|12048.9|31
1653048280000|2022-05-20 12:04:40|12050.9|12048.9|12052.4|12050.4|12052.7|12050.7|12050.2|12048.2|25
1653048290000|2022-05-20 12:04:50|12052.3|12050.3|12051.9|12049.9|12052.7|12050.7|12051.3|12049.3|6
1653048300000|2022-05-20 12:05:00|12052|12050|12052.4|12050.4|12054.5|12052.5|12051.4|12049.4|32
1653048310000|2022-05-20 12:05:10|12052.3|12050.3|12052.4|12050.4|12052.9|12050.9|12052.3|12050.3|10
1653048320000|2022-05-20 12:05:20|12052.5|12050.5|12052.4|12050.4|12052.8|12050.8|12052.3|12050.3|22
1653048330000|2022-05-20 12:05:30|12052.3|12050.3|12054.2|12052.2|12054.7|12052.7|12052.3|12050.3|22
1653048340000|2022-05-20 12:05:40|12054.3|12052.3|12056.9|12054.9|12056.9|12054.9|12054.2|12052.2|34
1653048350000|2022-05-20 12:05:50|12056.4|12054.4|12057.4|12055.4|12058.4|12056.4|12056.4|12054.4|45
1653048360000|2022-05-20 12:06:00|12057.7|12055.7|12059.7|12057.7|12060.5|12058.5|12057.4|12055.4|77
1653048370000|2022-05-20 12:06:10|12059.5|12057.5|12059.7|12057.7|12060.2|12058.2|12058.8|12056.8|22
1653048380000|2022-05-20 12:06:20|12059.8|12057.8|12057.5|12055.5|12060.2|12058.2|12056.9|12054.9|52
1653048390000|2022-05-20 12:06:30|12057.4|12055.4|12056.9|12054.9|12057.4|12055.4|12055.4|12053.4|18
1653048400000|2022-05-20 12:06:40|12056.5|12054.5|12059.7|12057.7|12060.2|12058.2|12055.5|12053.5|46
1653048410000|2022-05-20 12:06:50|12059.9|12057.9|12059.7|12057.7|12061.8|12059.8|12059.7|12057.7|35
1653048420000|2022-05-20 12:07:00|12059.8|12057.8|12060.2|12058.2|12061.9|12059.9|12059.8|12057.8|26
1653048430000|2022-05-20 12:07:10|12060|12058|12058.2|12056.2|12060|12058|12057.7|12055.7|25
1653048440000|2022-05-20 12:07:20|12061.2|12059.2|12060.5|12058.5|12061.7|12059.7|12059|12057|58
1653048450000|2022-05-20 12:07:30|12060|12058|12060.5|12058.5|12061.4|12059.4|12058.8|12056.8|23
1653048460000|2022-05-20 12:07:40|12060.7|12058.7|12059.3|12057.3|12060.8|12058.8|12058.3|12056.3|22
1653048470000|2022-05-20 12:07:50|12059.2|12057.2|12058.2|12056.2|12059.2|12057.2|12057.9|12055.9|33
1653048480000|2022-05-20 12:08:00|12058|12056|12057.9|12055.9|12059.2|12057.2|12056.9|12054.9|33
1653048490000|2022-05-20 12:08:10|12058|12056|12057.7|12055.7|12058|12056|12054.7|12052.7|50
1653048500000|2022-05-20 12:08:20|12057.5|12055.5|12057.5|12055.5|12058.7|12056.7|12057.2|12055.2|6
1653048510000|2022-05-20 12:08:30|12057.7|12055.7|12056.4|12054.4|12059.3|12057.3|12056.3|12054.3|26
1653048520000|2022-05-20 12:08:40|12056.3|12054.3|12056.2|12054.2|12056.9|12054.9|12055.5|12053.5|24
1653048530000|2022-05-20 12:08:50|12056.3|12054.3|12054.2|12052.2|12056.3|12054.3|12053.9|12051.9|25
1653048540000|2022-05-20 12:09:00|12052.7|12050.7|12050.3|12048.3|12052.7|12050.7|12050.3|12048.3|55
1653048550000|2022-05-20 12:09:10|12050.4|12048.4|12052.7|12050.7|12052.7|12050.7|12050.2|12048.2|53
1653048560000|2022-05-20 12:09:20|12053|12051|12054.2|12052.2|12054.2|12052.2|12052.3|12050.3|20
1653048570000|2022-05-20 12:09:30|12053.9|12051.9|12052.2|12050.2|12054.2|12052.2|12051.7|12049.7|53
1653048580000|2022-05-20 12:09:40|12051.9|12049.9|12050.9|12048.9|12052.2|12050.2|12049.2|12047.2|44
1653048590000|2022-05-20 12:09:50|12050.2|12048.2|12051.5|12049.5|12051.5|12049.5|12049.5|12047.5|38
1653048600000|2022-05-20 12:10:00|12051.4|12049.4|12050.5|12048.5|12052.5|12050.5|12049.4|12047.4|29
1653048610000|2022-05-20 12:10:10|12050.4|12048.4|12049.8|12047.8|12050.5|12048.5|12047.9|12045.9|38
1653048620000|2022-05-20 12:10:20|12049.7|12047.7|12051.4|12049.4|12051.9|12049.9|12049.7|12047.7|24
1653048630000|2022-05-20 12:10:30|12051.9|12049.9|12051.9|12049.9|12053|12051|12051.3|12049.3|46
1653048640000|2022-05-20 12:10:40|12052.3|12050.3|12049|12047|12052.4|12050.4|12048.9|12046.9|19
1653048650000|2022-05-20 12:10:50|12049.2|12047.2|12050.4|12048.4|12050.8|12048.8|12049|12047|14
1653048660000|2022-05-20 12:11:00|12050.5|12048.5|12051.5|12049.5|12051.5|12049.5|12050.2|12048.2|33
1653048670000|2022-05-20 12:11:10|12051.8|12049.8|12050.5|12048.5|12053.2|12051.2|12048.7|12046.7|91
1653048680000|2022-05-20 12:11:20|12050.7|12048.7|12053.2|12051.2|12053.4|12051.4|12050.7|12048.7|25
1653048690000|2022-05-20 12:11:30|12053.3|12051.3|12052.5|12050.5|12053.5|12051.5|12052.3|12050.3|8
1653048700000|2022-05-20 12:11:40|12052.7|12050.7|12051.3|12049.3|12053.2|12051.2|12050.8|12048.8|10
1653048710000|2022-05-20 12:11:50|12051.5|12049.5|12051.9|12049.9|12052.4|12050.4|12051|12049|9
1653048720000|2022-05-20 12:12:00|12052.2|12050.2|12045.9|12043.9|12052.7|12050.7|12044.4|12042.4|173
1653048730000|2022-05-20 12:12:10|12046|12044|12049.2|12047.2|12049.9|12047.9|12044.5|12042.5|59
1653048740000|2022-05-20 12:12:20|12049.3|12047.3|12046.5|12044.5|12050.9|12048.9|12046.2|12044.2|55
1653048750000|2022-05-20 12:12:30|12046.7|12044.7|12048.2|12046.2|12049.3|12047.3|12046.5|12044.5|39
1653048760000|2022-05-20 12:12:40|12048.3|12046.3|12048.8|12046.8|12048.8|12046.8|12047.7|12045.7|14
1653048770000|2022-05-20 12:12:50|12048.9|12046.9|12049.2|12047.2|12049.3|12047.3|12047.7|12045.7|18
1653048780000|2022-05-20 12:13:00|12049|12047|12046.9|12044.9|12049.2|12047.2|12046|12044|33
1653048790000|2022-05-20 12:13:10|12046.4|12044.4|12047.5|12045.5|12047.5|12045.5|12045.4|12043.4|27
1653048800000|2022-05-20 12:13:20|12047.4|12045.4|12047.4|12045.4|12047.5|12045.5|12045.7|12043.7|25
1653048810000|2022-05-20 12:13:30|12047.3|12045.3|12045.8|12043.8|12047.3|12045.3|12045.4|12043.4|37
1653048820000|2022-05-20 12:13:40|12045.7|12043.7|12042.8|12040.8|12046.4|12044.4|12042.3|12040.3|60
1653048830000|2022-05-20 12:13:50|12042.7|12040.7|12042.5|12040.5|12044|12042|12042.2|12040.2|71
1653048840000|2022-05-20 12:14:00|12042.7|12040.7|12043|12041|12043.3|12041.3|12041.5|12039.5|48
1653048850000|2022-05-20 12:14:10|12042.9|12040.9|12043|12041|12043.5|12041.5|12042|12040|37
1653048860000|2022-05-20 12:14:20|12043.2|12041.2|12042|12040|12043.4|12041.4|12042|12040|28
1653048870000|2022-05-20 12:14:30|12041.9|12039.9|12037.9|12035.9|12041.9|12039.9|12036.5|12034.5|159
1653048880000|2022-05-20 12:14:40|12038|12036|12038.8|12036.8|12039.3|12037.3|12037.9|12035.9|39
1653048890000|2022-05-20 12:14:50|12039.2|12037.2|12039.2|12037.2|12039.5|12037.5|12038.4|12036.4|30
1653048900000|2022-05-20 12:15:00|12039.3|12037.3|12042.4|12040.4|12042.9|12040.9|12038.9|12036.9|71
1653048910000|2022-05-20 12:15:10|12042.5|12040.5|12041.4|12039.4|12042.9|12040.9|12040.8|12038.8|23
1653048920000|2022-05-20 12:15:20|12041.5|12039.5|12041.7|12039.7|12042.4|12040.4|12040.3|12038.3|31
1653048930000|2022-05-20 12:15:30|12041.4|12039.4|12043|12041|12043.7|12041.7|12041.3|12039.3|19
1653048940000|2022-05-20 12:15:40|12042.7|12040.7|12043.4|12041.4|12044.3|12042.3|12042.2|12040.2|39
1653048950000|2022-05-20 12:15:50|12043.2|12041.2|12042.7|12040.7|12043.4|12041.4|12042.7|12040.7|7
1653048960000|2022-05-20 12:16:00|12042.9|12040.9|12043.5|12041.5|12043.8|12041.8|12042.7|12040.7|39
1653048970000|2022-05-20 12:16:10|12043.7|12041.7|12042.3|12040.3|12043.9|12041.9|12042.2|12040.2|22
1653048980000|2022-05-20 12:16:20|12042.2|12040.2|12040.4|12038.4|12042.5|12040.5|12040.4|12038.4|24
1653048990000|2022-05-20 12:16:30|12040.3|12038.3|12038.9|12036.9|12040.5|12038.5|12038.9|12036.9|18
1653049000000|2022-05-20 12:16:40|12038.4|12036.4|12040.4|12038.4|12040.5|12038.5|12038|12036|34
1653049010000|2022-05-20 12:16:50|12040.5|12038.5|12042.7|12040.7|12042.7|12040.7|12040.5|12038.5|23
1653049020000|2022-05-20 12:17:00|12042.8|12040.8|12043.4|12041.4|12044.9|12042.9|12042.7|12040.7|39
1653049030000|2022-05-20 12:17:10|12043.8|12041.8|12043.9|12041.9|12043.9|12041.9|12043.4|12041.4|26
1653049040000|2022-05-20 12:17:20|12043.3|12041.3|12044.9|12042.9|12045.8|12043.8|12043.2|12041.2|9
1653049050000|2022-05-20 12:17:30|12044.8|12042.8|12039.9|12037.9|12045.3|12043.3|12038|12036|52
1653049060000|2022-05-20 12:17:40|12039.5|12037.5|12040.5|12038.5|12040.8|12038.8|12039.4|12037.4|11
1653049070000|2022-05-20 12:17:50|12040.7|12038.7|12042.2|12040.2|12042.7|12040.7|12040.5|12038.5|49
1653049080000|2022-05-20 12:18:00|12042.3|12040.3|12042.3|12040.3|12043.4|12041.4|12039|12037|44
1653049090000|2022-05-20 12:18:10|12042.8|12040.8|12044.9|12042.9|12045|12043|12041.8|12039.8|50
1653049100000|2022-05-20 12:18:20|12044.8|12042.8|12043.8|12041.8|12045.3|12043.3|12043.8|12041.8|38
1653049110000|2022-05-20 12:18:30|12043.7|12041.7|12044.5|12042.5|12044.5|12042.5|12043.2|12041.2|18
1653049120000|2022-05-20 12:18:40|12044.7|12042.7|12047|12045|12047|12045|12044.4|12042.4|36
1653049130000|2022-05-20 12:18:50|12047.2|12045.2|12044|12042|12047.2|12045.2|12043.3|12041.3|32
1653049140000|2022-05-20 12:19:00|12044.2|12042.2|12045.9|12043.9|12046|12044|12044.2|12042.2|21
1653049150000|2022-05-20 12:19:10|12045.7|12043.7|12046.2|12044.2|12046.5|12044.5|12044.9|12042.9|24
1653049160000|2022-05-20 12:19:20|12046.3|12044.3|12045.3|12043.3|12046.4|12044.4|12045.2|12043.2|19
1653049170000|2022-05-20 12:19:30|12045.4|12043.4|12043.9|12041.9|12045.7|12043.7|12043.9|12041.9|11
1653049180000|2022-05-20 12:19:40|12043.4|12041.4|12044.5|12042.5|12044.9|12042.9|12043.3|12041.3|17
1653049190000|2022-05-20 12:19:50|12045|12043|12045.8|12043.8|12046.4|12044.4|12045|12043|23
1653049200000|2022-05-20 12:20:00|12045.9|12043.9|12044.4|12042.4|12047.2|12045.2|12044.4|12042.4|25
1653049210000|2022-05-20 12:20:10|12044|12042|12045.4|12043.4|12045.9|12043.9|12043.9|12041.9|30
1653049220000|2022-05-20 12:20:20|12045.3|12043.3|12047|12045|12047.2|12045.2|12045.2|12043.2|22
1653049230000|2022-05-20 12:20:30|12047.3|12045.3|12050.9|12048.9|12050.9|12048.9|12046.4|12044.4|47
1653049240000|2022-05-20 12:20:40|12050.7|12048.7|12050.7|12048.7|12051.2|12049.2|12048.7|12046.7|110
1653049250000|2022-05-20 12:20:50|12050.8|12048.8|12050|12048|12051.9|12049.9|12049.3|12047.3|42
1653049260000|2022-05-20 12:21:00|12049.9|12047.9|12052.4|12050.4|12052.4|12050.4|12049|12047|54
1653049270000|2022-05-20 12:21:10|12052.5|12050.5|12053.5|12051.5|12053.8|12051.8|12052.4|12050.4|64
1653049280000|2022-05-20 12:21:20|12053.8|12051.8|12054.3|12052.3|12054.4|12052.4|12053.3|12051.3|49
1653049290000|2022-05-20 12:21:30|12054|12052|12053.8|12051.8|12054.2|12052.2|12052.7|12050.7|40
1653049300000|2022-05-20 12:21:40|12053.7|12051.7|12052.7|12050.7|12053.9|12051.9|12051.9|12049.9|19
1653049310000|2022-05-20 12:21:50|12053|12051|12052.7|12050.7|12053|12051|12051.9|12049.9|6
1653049320000|2022-05-20 12:22:00|12052.4|12050.4|12053.4|12051.4|12053.7|12051.7|12052.4|12050.4|13
1653049330000|2022-05-20 12:22:10|12053.5|12051.5|12050.2|12048.2|12053.7|12051.7|12049.4|12047.4|51
1653049340000|2022-05-20 12:22:20|12050|12048|12052.4|12050.4|12052.7|12050.7|12049.9|12047.9|25
1653049350000|2022-05-20 12:22:30|12052.3|12050.3|12053.5|12051.5|12054.3|12052.3|12052.3|12050.3|36
1653049360000|2022-05-20 12:22:40|12053.7|12051.7|12053.7|12051.7|12054.3|12052.3|12053.4|12051.4|6
1653049370000|2022-05-20 12:22:50|12053.8|12051.8|12054.7|12052.7|12054.8|12052.8|12053.4|12051.4|20
1653049380000|2022-05-20 12:23:00|12055|12053|12054.7|12052.7|12055|12053|12054.7|12052.7|3
1653049390000|2022-05-20 12:23:10|12053.9|12051.9|12055.4|12053.4|12055.4|12053.4|12053.4|12051.4|42
1653049400000|2022-05-20 12:23:20|12055.5|12053.5|12052.4|12050.4|12055.7|12053.7|12051.7|12049.7|44
1653049410000|2022-05-20 12:23:30|12052.5|12050.5|12051.3|12049.3|12052.5|12050.5|12050.4|12048.4|15
1653049420000|2022-05-20 12:23:40|12051.4|12049.4|12050.5|12048.5|12051.7|12049.7|12050.5|12048.5|16
1653049430000|2022-05-20 12:23:50|12050|12048|12054.3|12052.3|12054.3|12052.3|12049.8|12047.8|30
1653049440000|2022-05-20 12:24:00|12054.2|12052.2|12055.2|12053.2|12055.9|12053.9|12054|12052|24
1653049450000|2022-05-20 12:24:10|12055.3|12053.3|12053.8|12051.8|12055.4|12053.4|12053.8|12051.8|7
1653049460000|2022-05-20 12:24:20|12053.9|12051.9|12051.9|12049.9|12053.9|12051.9|12051.4|12049.4|47
1653049470000|2022-05-20 12:24:30|12052|12050|12052.3|12050.3|12052.7|12050.7|12051.8|12049.8|15
1653049480000|2022-05-20 12:24:40|12051.8|12049.8|12050.8|12048.8|12052.4|12050.4|12049.7|12047.7|22
1653049490000|2022-05-20 12:24:50|12050.7|12048.7|12044.9|12042.9|12050.8|12048.8|12044.9|12042.9|64
1653049500000|2022-05-20 12:25:00|12045|12043|12049.5|12047.5|12049.5|12047.5|12045|12043|51
1653049510000|2022-05-20 12:25:10|12049.4|12047.4|12047.4|12045.4|12049.5|12047.5|12046.5|12044.5|29
1653049520000|2022-05-20 12:25:20|12047.5|12045.5|12047.4|12045.4|12047.5|12045.5|12045.9|12043.9|12
1653049530000|2022-05-20 12:25:30|12047.3|12045.3|12048.5|12046.5|12049.4|12047.4|12047.3|12045.3|13
1653049540000|2022-05-20 12:25:40|12048.4|12046.4|12048.2|12046.2|12048.5|12046.5|12046.7|12044.7|16
1653049550000|2022-05-20 12:25:50|12048.3|12046.3|12049.5|12047.5|12050.5|12048.5|12048.2|12046.2|26
1653049560000|2022-05-20 12:26:00|12049.4|12047.4|12048.8|12046.8|12049.4|12047.4|12048.7|12046.7|7
1653049570000|2022-05-20 12:26:10|12049|12047|12049.2|12047.2|12049.2|12047.2|12048.5|12046.5|8
1653049580000|2022-05-20 12:26:20|12048.9|12046.9|12046.2|12044.2|12049.7|12047.7|12045.3|12043.3|88
1653049590000|2022-05-20 12:26:30|12046.3|12044.3|12044.9|12042.9|12047.3|12045.3|12044.9|12042.9|19
1653049600000|2022-05-20 12:26:40|12044.7|12042.7|12044.5|12042.5|12046|12044|12043.5|12041.5|58
1653049610000|2022-05-20 12:26:50|12044.2|12042.2|12043.4|12041.4|12045.5|12043.5|12043|12041|55
1653049620000|2022-05-20 12:27:00|12043.5|12041.5|12044.5|12042.5|12044.5|12042.5|12043.4|12041.4|19
1653049630000|2022-05-20 12:27:10|12044.4|12042.4|12045.5|12043.5|12046.3|12044.3|12044.2|12042.2|49
1653049640000|2022-05-20 12:27:20|12045.9|12043.9|12046|12044|12046.3|12044.3|12044.9|12042.9|35
1653049650000|2022-05-20 12:27:30|12045.9|12043.9|12045|12043|12046.5|12044.5|12045|12043|9
1653049660000|2022-05-20 12:27:40|12045.2|12043.2|12045|12043|12045.2|12043.2|12044.3|12042.3|17
1653049670000|2022-05-20 12:27:50|12044.9|12042.9|12044.5|12042.5|12046|12044|12044.3|12042.3|17
1653049680000|2022-05-20 12:28:00|12044.3|12042.3|12046.3|12044.3|12046.8|12044.8|12043.3|12041.3|37
1653049690000|2022-05-20 12:28:10|12046.2|12044.2|12047.3|12045.3|12047.5|12045.5|12045.3|12043.3|13
1653049700000|2022-05-20 12:28:20|12047.4|12045.4|12048.4|12046.4|12049.2|12047.2|12047.2|12045.2|23
1653049710000|2022-05-20 12:28:30|12048.5|12046.5|12047.7|12045.7|12049|12047|12047.7|12045.7|23
1653049720000|2022-05-20 12:28:40|12047.8|12045.8|12049.2|12047.2|12051.8|12049.8|12047.5|12045.5|63
1653049730000|2022-05-20 12:28:50|12049|12047|12048.3|12046.3|12049|12047|12047.7|12045.7|12
1653049740000|2022-05-20 12:29:00|12048.2|12046.2|12052.4|12050.4|12052.4|12050.4|12048.2|12046.2|20
1653049750000|2022-05-20 12:29:10|12052|12050|12051.5|12049.5|12052.4|12050.4|12051.2|12049.2|13
1653049760000|2022-05-20 12:29:20|12051.2|12049.2|12049.2|12047.2|12051.2|12049.2|12048|12046|29
1653049770000|2022-05-20 12:29:30|12049.3|12047.3|12050.5|12048.5|12050.5|12048.5|12048.8|12046.8|10
1653049780000|2022-05-20 12:29:40|12050.4|12048.4|12049.7|12047.7|12050.4|12048.4|12048.9|12046.9|14
1653049790000|2022-05-20 12:29:50|12049.3|12047.3|12049.7|12047.7|12049.9|12047.9|12048.8|12046.8|28
1653049800000|2022-05-20 12:30:00|12049.5|12047.5|12047.7|12045.7|12049.5|12047.5|12046|12044|54
1653049810000|2022-05-20 12:30:10|12047.9|12045.9|12047.9|12045.9|12049.8|12047.8|12047.5|12045.5|25
1653049820000|2022-05-20 12:30:20|12048|12046|12049.3|12047.3|12049.3|12047.3|12047.5|12045.5|21
1653049830000|2022-05-20 12:30:30|12049.2|12047.2|12048.7|12046.7|12050|12048|12048.7|12046.7|13
1653049840000|2022-05-20 12:30:40|12048.8|12046.8|12049.7|12047.7|12049.8|12047.8|12048.8|12046.8|9
1653049850000|2022-05-20 12:30:50|12049.8|12047.8|12049.7|12047.7|12050.3|12048.3|12048.3|12046.3|23
1653049860000|2022-05-20 12:31:00|12049.5|12047.5|12048.8|12046.8|12050.2|12048.2|12048|12046|13
1653049870000|2022-05-20 12:31:10|12048.7|12046.7|12050|12048|12050|12048|12048.5|12046.5|15
1653049880000|2022-05-20 12:31:20|12049.9|12047.9|12052.3|12050.3|12052.4|12050.4|12049.8|12047.8|55
1653049890000|2022-05-20 12:31:30|12051.4|12049.4|12049.9|12047.9|12051.4|12049.4|12049.8|12047.8|45
1653049900000|2022-05-20 12:31:40|12049.8|12047.8|12045|12043|12050.4|12048.4|12045|12043|31
1653049910000|2022-05-20 12:31:50|12044.8|12042.8|12044.4|12042.4|12046.2|12044.2|12044.3|12042.3|42
1653049920000|2022-05-20 12:32:00|12044.8|12042.8|12044|12042|12045.8|12043.8|12043.7|12041.7|34
1653049930000|2022-05-20 12:32:10|12044.5|12042.5|12046.3|12044.3|12046.4|12044.4|12044.5|12042.5|32
1653049940000|2022-05-20 12:32:20|12046.4|12044.4|12044.8|12042.8|12047.3|12045.3|12044.8|12042.8|9
1653049950000|2022-05-20 12:32:30|12044.7|12042.7|12043.4|12041.4|12044.8|12042.8|12041.3|12039.3|65
1653049960000|2022-05-20 12:32:40|12043.8|12041.8|12043.5|12041.5|12046|12044|12043.3|12041.3|28
1653049970000|2022-05-20 12:32:50|12043.7|12041.7|12042.3|12040.3|12044|12042|12042|12040|9
1653049980000|2022-05-20 12:33:00|12042.7|12040.7|12042.4|12040.4|12044|12042|12042.3|12040.3|15
1653049990000|2022-05-20 12:33:10|12042.8|12040.8|12042.8|12040.8|12044.5|12042.5|12042.8|12040.8|10
1653050000000|2022-05-20 12:33:20|12042.5|12040.5|12043.8|12041.8|12044.4|12042.4|12041.8|12039.8|35
1653050010000|2022-05-20 12:33:30|12043.5|12041.5|12045.3|12043.3|12045.8|12043.8|12043.3|12041.3|39
1653050020000|2022-05-20 12:33:40|12045.2|12043.2|12044.3|12042.3|12045.4|12043.4|12043.8|12041.8|13
1653050030000|2022-05-20 12:33:50|12044.2|12042.2|12042.9|12040.9|12044.2|12042.2|12041.2|12039.2|65
1653050040000|2022-05-20 12:34:00|12042.8|12040.8|12043.4|12041.4|12043.5|12041.5|12041.7|12039.7|3
1653050050000|2022-05-20 12:34:10|12043.5|12041.5|12046.8|12044.8|12046.8|12044.8|12043.5|12041.5|43
1653050060000|2022-05-20 12:34:20|12046.7|12044.7|12045|12043|12046.7|12044.7|12044.7|12042.7|14
1653050070000|2022-05-20 12:34:30|12044.9|12042.9|12044.8|12042.8|12045.4|12043.4|12044.7|12042.7|7
1653050080000|2022-05-20 12:34:40|12044|12042|12043.3|12041.3|12044.3|12042.3|12042.8|12040.8|22
1653050090000|2022-05-20 12:34:50|12043.7|12041.7|12041.5|12039.5|12043.9|12041.9|12041.3|12039.3|19
1653050100000|2022-05-20 12:35:00|12041.4|12039.4|12041.9|12039.9|12043.9|12041.9|12041.2|12039.2|39
1653050110000|2022-05-20 12:35:10|12041.8|12039.8|12044.2|12042.2|12044.2|12042.2|12041.4|12039.4|29
1653050120000|2022-05-20 12:35:20|12043.9|12041.9|12043.8|12041.8|12044.9|12042.9|12043.8|12041.8|15
1653050130000|2022-05-20 12:35:30|12043.7|12041.7|12040.8|12038.8|12043.7|12041.7|12040.8|12038.8|43
1653050140000|2022-05-20 12:35:40|12040.9|12038.9|12043.4|12041.4|12043.4|12041.4|12040.8|12038.8|120
1653050150000|2022-05-20 12:35:50|12043.3|12041.3|12044.8|12042.8|12045.4|12043.4|12043.3|12041.3|20
1653050160000|2022-05-20 12:36:00|12044.7|12042.7|12047.5|12045.5|12047.5|12045.5|12044|12042|40
1653050170000|2022-05-20 12:36:10|12047.7|12045.7|12048.2|12046.2|12049|12047|12047.7|12045.7|52
1653050180000|2022-05-20 12:36:20|12048.3|12046.3|12052.4|12050.4|12053.9|12051.9|12048.2|12046.2|182
1653050190000|2022-05-20 12:36:30|12052.2|12050.2|12051.8|12049.8|12052.3|12050.3|12050.8|12048.8|31
1653050200000|2022-05-20 12:36:40|12052|12050|12049.3|12047.3|12052|12050|12048.8|12046.8|54
1653050210000|2022-05-20 12:36:50|12049.2|12047.2|12051.2|12049.2|12051.4|12049.4|12049.2|12047.2|32
1653050220000|2022-05-20 12:37:00|12051|12049|12050.7|12048.7|12051.8|12049.8|12050.7|12048.7|68
1653050230000|2022-05-20 12:37:10|12051|12049|12050.7|12048.7|12051.3|12049.3|12050.7|12048.7|8
1653050240000|2022-05-20 12:37:20|12050.5|12048.5|12051.9|12049.9|12054.4|12052.4|12050.4|12048.4|22
1653050250000|2022-05-20 12:37:30|12051.8|12049.8|12052.4|12050.4|12052.4|12050.4|12051.4|12049.4|17
1653050260000|2022-05-20 12:37:40|12052.9|12050.9|12054|12052|12054.5|12052.5|12052.9|12050.9|25
1653050270000|2022-05-20 12:37:50|12053.8|12051.8|12055|12053|12055.4|12053.4|12053.7|12051.7|36
1653050280000|2022-05-20 12:38:00|12055.2|12053.2|12053.2|12051.2|12056.2|12054.2|12053|12051|49
1653050290000|2022-05-20 12:38:10|12052.9|12050.9|12052.3|12050.3|12053.5|12051.5|12051.7|12049.7|89
1653050300000|2022-05-20 12:38:20|12052.2|12050.2|12053.4|12051.4|12053.8|12051.8|12052.2|12050.2|37
1653050310000|2022-05-20 12:38:30|12053.3|12051.3|12052.8|12050.8|12054|12052|12052.7|12050.7|12
1653050320000|2022-05-20 12:38:40|12052.9|12050.9|12053.4|12051.4|12053.5|12051.5|12052.9|12050.9|8
1653050330000|2022-05-20 12:38:50|12053.5|12051.5|12053.2|12051.2|12054|12052|12053.2|12051.2|6
1653050340000|2022-05-20 12:39:00|12053|12051|12050.5|12048.5|12053.3|12051.3|12050.3|12048.3|61
1653050350000|2022-05-20 12:39:10|12050.4|12048.4|12049.9|12047.9|12050.9|12048.9|12049.9|12047.9|20
1653050360000|2022-05-20 12:39:20|12049.7|12047.7|12048|12046|12049.7|12047.7|12047.7|12045.7|30
1653050370000|2022-05-20 12:39:30|12047.9|12045.9|12050.5|12048.5|12050.5|12048.5|12047.8|12045.8|15
1653050380000|2022-05-20 12:39:40|12050.8|12048.8|12051.8|12049.8|12052.3|12050.3|12050.5|12048.5|11
1653050390000|2022-05-20 12:39:50|12052|12050|12050.2|12048.2|12052.2|12050.2|12050.2|12048.2|10
1653050400000|2022-05-20 12:40:00|12050|12048|12046.4|12044.4|12050|12048|12046|12044|34
1653050410000|2022-05-20 12:40:10|12046.5|12044.5|12047|12045|12047.7|12045.7|12046.5|12044.5|21
1653050420000|2022-05-20 12:40:20|12047.2|12045.2|12043.4|12041.4|12047.7|12045.7|12042.8|12040.8|65
1653050430000|2022-05-20 12:40:30|12043.2|12041.2|12044.5|12042.5|12044.8|12042.8|12041.5|12039.5|57
1653050440000|2022-05-20 12:40:40|12043.7|12041.7|12042.8|12040.8|12043.7|12041.7|12042.3|12040.3|29
1653050450000|2022-05-20 12:40:50|12042.7|12040.7|12041|12039|12044.4|12042.4|12040.9|12038.9|33
1653050460000|2022-05-20 12:41:00|12040.9|12038.9|12032.9|12030.9|12040.9|12038.9|12032.7|12030.7|210
1653050470000|2022-05-20 12:41:10|12033.2|12031.2|12036.9|12034.9|12037.2|12035.2|12033.2|12031.2|71
1653050480000|2022-05-20 12:41:20|12036.8|12034.8|12033.9|12031.9|12037.4|12035.4|12033.7|12031.7|39
1653050490000|2022-05-20 12:41:30|12033.7|12031.7|12032.5|12030.5|12036.3|12034.3|12030.3|12028.3|158
1653050500000|2022-05-20 12:41:40|12032.7|12030.7|12035.3|12033.3|12035.7|12033.7|12031.5|12029.5|64
1653050510000|2022-05-20 12:41:50|12035.2|12033.2|12037.4|12035.4|12037.7|12035.7|12035.2|12033.2|36
1653050520000|2022-05-20 12:42:00|12037.5|12035.5|12034.9|12032.9|12037.8|12035.8|12034.8|12032.8|52
1653050530000|2022-05-20 12:42:10|12035|12033|12036.5|12034.5|12036.7|12034.7|12034.4|12032.4|35
1653050540000|2022-05-20 12:42:20|12036.4|12034.4|12037.3|12035.3|12037.4|12035.4|12035.8|12033.8|20
1653050550000|2022-05-20 12:42:30|12037.2|12035.2|12033.8|12031.8|12037.2|12035.2|12033.3|12031.3|36
1653050560000|2022-05-20 12:42:40|12033.9|12031.9|12034|12032|12034.4|12032.4|12033.7|12031.7|30
1653050570000|2022-05-20 12:42:50|12034.2|12032.2|12035.9|12033.9|12036.7|12034.7|12034|12032|36
1653050580000|2022-05-20 12:43:00|12035.8|12033.8|12036.3|12034.3|12036.7|12034.7|12034.8|12032.8|29
1653050590000|2022-05-20 12:43:10|12036.5|12034.5|12036.9|12034.9|12036.9|12034.9|12035.9|12033.9|15
1653050600000|2022-05-20 12:43:20|12036.8|12034.8|12034.9|12032.9|12036.8|12034.8|12033.9|12031.9|26
1653050610000|2022-05-20 12:43:30|12035.2|12033.2|12033.7|12031.7|12036.5|12034.5|12033.5|12031.5|28
1653050620000|2022-05-20 12:43:40|12033.8|12031.8|12034.5|12032.5|12034.9|12032.9|12033.7|12031.7|29
1653050630000|2022-05-20 12:43:50|12033.9|12031.9|12031.2|12029.2|12033.9|12031.9|12030.7|12028.7|60
1653050640000|2022-05-20 12:44:00|12031.3|12029.3|12033.8|12031.8|12034.5|12032.5|12031|12029|35
1653050650000|2022-05-20 12:44:10|12033.7|12031.7|12036|12034|12036|12034|12033.5|12031.5|21
1653050660000|2022-05-20 12:44:20|12036.2|12034.2|12037.3|12035.3|12038.2|12036.2|12036.2|12034.2|40
1653050670000|2022-05-20 12:44:30|12037.9|12035.9|12037|12035|12038|12036|12037|12035|18
1653050680000|2022-05-20 12:44:40|12036.9|12034.9|12035|12033|12037.2|12035.2|12034.5|12032.5|50
1653050690000|2022-05-20 12:44:50|12034.5|12032.5|12034|12032|12034.9|12032.9|12033.2|12031.2|56
1653050700000|2022-05-20 12:45:00|12034.2|12032.2|12034.4|12032.4|12036.2|12034.2|12033.4|12031.4|87
1653050710000|2022-05-20 12:45:10|12034.3|12032.3|12031.9|12029.9|12034.4|12032.4|12031.5|12029.5|88
1653050720000|2022-05-20 12:45:20|12032.5|12030.5|12033.4|12031.4|12033.4|12031.4|12031.2|12029.2|40
1653050730000|2022-05-20 12:45:30|12033.2|12031.2|12030.2|12028.2|12033.2|12031.2|12030.2|12028.2|39
1653050740000|2022-05-20 12:45:40|12029.9|12027.9|12030.7|12028.7|12030.7|12028.7|12028.7|12026.7|70
1653050750000|2022-05-20 12:45:50|12031|12029|12030.5|12028.5|12032.4|12030.4|12030.3|12028.3|34
1653050760000|2022-05-20 12:46:00|12030.7|12028.7|12030.8|12028.8|12032.2|12030.2|12030.5|12028.5|42
1653050770000|2022-05-20 12:46:10|12030.9|12028.9|12032.8|12030.8|12032.9|12030.9|12030.9|12028.9|7
1653050780000|2022-05-20 12:46:20|12032.4|12030.4|12036.7|12034.7|12037|12035|12032.4|12030.4|65
1653050790000|2022-05-20 12:46:30|12036.3|12034.3|12034.9|12032.9|12036.8|12034.8|12034.8|12032.8|17
1653050800000|2022-05-20 12:46:40|12035|12033|12031.5|12029.5|12035|12033|12031.4|12029.4|50
1653050810000|2022-05-20 12:46:50|12031.3|12029.3|12031.2|12029.2|12031.4|12029.4|12030.5|12028.5|9
1653050820000|2022-05-20 12:47:00|12031|12029|12031.4|12029.4|12031.5|12029.5|12030.8|12028.8|12
1653050830000|2022-05-20 12:47:10|12031.7|12029.7|12031.2|12029.2|12032.5|12030.5|12031.2|12029.2|24
1653050840000|2022-05-20 12:47:20|12031.5|12029.5|12032.7|12030.7|12032.7|12030.7|12031.3|12029.3|24
1653050850000|2022-05-20 12:47:30|12032.5|12030.5|12025|12023|12032.5|12030.5|12024.9|12022.9|132
1653050860000|2022-05-20 12:47:40|12024.9|12022.9|12025|12023|12026.8|12024.8|12023.4|12021.4|98
1653050870000|2022-05-20 12:47:50|12025.3|12023.3|12024.8|12022.8|12025.7|12023.7|12022.8|12020.8|50
1653050880000|2022-05-20 12:48:00|12024.9|12022.9|12024.9|12022.9|12025.5|12023.5|12023.8|12021.8|41
1653050890000|2022-05-20 12:48:10|12025|12023|12024.4|12022.4|12025.7|12023.7|12024.3|12022.3|28
1653050900000|2022-05-20 12:48:20|12024.3|12022.3|12026.5|12024.5|12027.2|12025.2|12024.2|12022.2|48
1653050910000|2022-05-20 12:48:30|12026.7|12024.7|12024.5|12022.5|12027.2|12025.2|12023.3|12021.3|45
1653050920000|2022-05-20 12:48:40|12024.4|12022.4|12014.8|12012.8|12024.4|12022.4|12014.3|12012.3|278
1653050930000|2022-05-20 12:48:50|12015.2|12013.2|12021.3|12019.3|12022|12020|12014.9|12012.9|145
1653050940000|2022-05-20 12:49:00|12021.2|12019.2|12014.9|12012.9|12021.3|12019.3|12014.9|12012.9|126
1653050950000|2022-05-20 12:49:10|12016.4|12014.4|12018.2|12016.2|12019|12017|12015.5|12013.5|63
1653050960000|2022-05-20 12:49:20|12018.3|12016.3|12014.9|12012.9|12018.8|12016.8|12014.5|12012.5|53
1653050970000|2022-05-20 12:49:30|12014.8|12012.8|12011|12009|12015.2|12013.2|12010.4|12008.4|114
1653050980000|2022-05-20 12:49:40|12011.2|12009.2|12014.4|12012.4|12014.5|12012.5|12010.9|12008.9|93
1653050990000|2022-05-20 12:49:50|12013.8|12011.8|12016.5|12014.5|12016.5|12014.5|12013.4|12011.4|38
1653051000000|2022-05-20 12:50:00|12016.2|12014.2|12011.4|12009.4|12016.4|12014.4|12009.4|12007.4|143
1653051010000|2022-05-20 12:50:10|12011.7|12009.7|12010.5|12008.5|12012.8|12010.8|12009.3|12007.3|60
1653051020000|2022-05-20 12:50:20|12010.4|12008.4|12012.4|12010.4|12014.3|12012.3|12010.3|12008.3|41
1653051030000|2022-05-20 12:50:30|12012.5|12010.5|12013.4|12011.4|12014.2|12012.2|12012.3|12010.3|34
1653051040000|2022-05-20 12:50:40|12013.5|12011.5|12012.5|12010.5|12013.9|12011.9|12012|12010|44
1653051050000|2022-05-20 12:50:50|12012.7|12010.7|12012.9|12010.9|12013.8|12011.8|12012.4|12010.4|18
1653051060000|2022-05-20 12:51:00|12012.5|12010.5|12013.7|12011.7|12013.7|12011.7|12011.4|12009.4|24
1653051070000|2022-05-20 12:51:10|12013.8|12011.8|12019.5|12017.5|12020.9|12018.9|12013.7|12011.7|77
1653051080000|2022-05-20 12:51:20|12019.7|12017.7|12017.7|12015.7|12020|12018|12017.5|12015.5|23
1653051090000|2022-05-20 12:51:30|12018.2|12016.2|12016.9|12014.9|12018.7|12016.7|12016|12014|37
1653051100000|2022-05-20 12:51:40|12017|12015|12018.5|12016.5|12018.8|12016.8|12016.9|12014.9|28
1653051110000|2022-05-20 12:51:50|12018.3|12016.3|12018.9|12016.9|12020.4|12018.4|12018|12016|27
1653051120000|2022-05-20 12:52:00|12019|12017|12016.5|12014.5|12019.2|12017.2|12016.5|12014.5|20
1653051130000|2022-05-20 12:52:10|12016.4|12014.4|12017.2|12015.2|12017.7|12015.7|12016.4|12014.4|25
1653051140000|2022-05-20 12:52:20|12017|12015|12018.8|12016.8|12018.9|12016.9|12015.7|12013.7|27
1653051150000|2022-05-20 12:52:30|12018.7|12016.7|12020.2|12018.2|12020.7|12018.7|12018.5|12016.5|35
1653051160000|2022-05-20 12:52:40|12020.3|12018.3|12024.8|12022.8|12025.3|12023.3|12020.3|12018.3|135
1653051170000|2022-05-20 12:52:50|12024.7|12022.7|12025|12023|12027.3|12025.3|12024.5|12022.5|115
1653051180000|2022-05-20 12:53:00|12025.4|12023.4|12023.7|12021.7|12025.7|12023.7|12023|12021|44
1653051190000|2022-05-20 12:53:10|12023.4|12021.4|12024|12022|12024.3|12022.3|12022|12020|46
1653051200000|2022-05-20 12:53:20|12024.2|12022.2|12019.5|12017.5|12024.2|12022.2|12019|12017|56
1653051210000|2022-05-20 12:53:30|12019.4|12017.4|12018.7|12016.7|12019.5|12017.5|12018.2|12016.2|39
1653051220000|2022-05-20 12:53:40|12018.9|12016.9|12013.2|12011.2|12018.9|12016.9|12013|12011|88
1653051230000|2022-05-20 12:53:50|12013.3|12011.3|12015.8|12013.8|12016.2|12014.2|12013.2|12011.2|76
1653051240000|2022-05-20 12:54:00|12015.9|12013.9|12007.3|12005.3|12016.4|12014.4|12006.9|12004.9|158
1653051250000|2022-05-20 12:54:10|12007.2|12005.2|12007.2|12005.2|12008.9|12006.9|12005.4|12003.4|131
1653051260000|2022-05-20 12:54:20|12007.5|12005.5|12007.5|12005.5|12008.2|12006.2|12006.2|12004.2|87
1653051270000|2022-05-20 12:54:30|12007.9|12005.9|12009.5|12007.5|12011.4|12009.4|12007.2|12005.2|110
1653051280000|2022-05-20 12:54:40|12010|12008|12012|12010|12012.7|12010.7|12009.4|12007.4|40
1653051290000|2022-05-20 12:54:50|12011.8|12009.8|12012|12010|12012.2|12010.2|12009.9|12007.9|45
1653051300000|2022-05-20 12:55:00|12011.9|12009.9|12013.8|12011.8|12015.7|12013.7|12009.5|12007.5|171
1653051310000|2022-05-20 12:55:10|12013.9|12011.9|12017.3|12015.3|12018.7|12016.7|12013.9|12011.9|58
1653051320000|2022-05-20 12:55:20|12017|12015|12015.4|12013.4|12017|12015|12013.5|12011.5|29
1653051330000|2022-05-20 12:55:30|12015.5|12013.5|12016.9|12014.9|12016.9|12014.9|12014.5|12012.5|14
1653051340000|2022-05-20 12:55:40|12016.8|12014.8|12013.5|12011.5|12016.9|12014.9|12013.5|12011.5|29
1653051350000|2022-05-20 12:55:50|12013.7|12011.7|12010.4|12008.4|12013.7|12011.7|12010.4|12008.4|35
1653051360000|2022-05-20 12:56:00|12010.3|12008.3|12009.5|12007.5|12011|12009|12009.3|12007.3|31
1653051370000|2022-05-20 12:56:10|12009.9|12007.9|12011.9|12009.9|12012.3|12010.3|12009.3|12007.3|27
1653051380000|2022-05-20 12:56:20|12012|12010|12014.8|12012.8|12015.5|12013.5|12012|12010|32
1653051390000|2022-05-20 12:56:30|12014.9|12012.9|12016|12014|12016.5|12014.5|12014.8|12012.8|22
1653051400000|2022-05-20 12:56:40|12016.2|12014.2|12017.7|12015.7|12017.9|12015.9|12015.2|12013.2|47
1653051410000|2022-05-20 12:56:50|12017.8|12015.8|12018.3|12016.3|12019.8|12017.8|12017.8|12015.8|38
1653051420000|2022-05-20 12:57:00|12018.4|12016.4|12017.9|12015.9|12019.4|12017.4|12016.8|12014.8|24
1653051430000|2022-05-20 12:57:10|12017.8|12015.8|12013.2|12011.2|12017.9|12015.9|12013|12011|65
1653051440000|2022-05-20 12:57:20|12013.3|12011.3|12015.4|12013.4|12015.5|12013.5|12013.3|12011.3|17
1653051450000|2022-05-20 12:57:30|12015.5|12013.5|12017|12015|12017|12015|12013.8|12011.8|21
1653051460000|2022-05-20 12:57:40|12017.2|12015.2|12017|12015|12017.5|12015.5|12015.8|12013.8|33
1653051470000|2022-05-20 12:57:50|12017.2|12015.2|12019.3|12017.3|12019.5|12017.5|12016.5|12014.5|33
1653051480000|2022-05-20 12:58:00|12019.2|12017.2|12022.7|12020.7|12022.9|12020.9|12017.9|12015.9|138
1653051490000|2022-05-20 12:58:10|12022.5|12020.5|12023.7|12021.7|12024.7|12022.7|12021.4|12019.4|51
1653051500000|2022-05-20 12:58:20|12023|12021|12022.5|12020.5|12023.4|12021.4|12021.4|12019.4|33
1653051510000|2022-05-20 12:58:30|12022.4|12020.4|12020.9|12018.9|12022.4|12020.4|12020.5|12018.5|28
1653051520000|2022-05-20 12:58:40|12021|12019|12023.4|12021.4|12023.7|12021.7|12021|12019|38
1653051530000|2022-05-20 12:58:50|12023.3|12021.3|12019.7|12017.7|12023.3|12021.3|12019.7|12017.7|37
1653051540000|2022-05-20 12:59:00|12019.5|12017.5|12018.2|12016.2|12019.5|12017.5|12017.5|12015.5|33
1653051550000|2022-05-20 12:59:10|12017.7|12015.7|12020.8|12018.8|12021|12019|12016.9|12014.9|33
1653051560000|2022-05-20 12:59:20|12021.8|12019.8|12022.8|12020.8|12024|12022|12021|12019|47
1653051570000|2022-05-20 12:59:30|12022.7|12020.7|12022.5|12020.5|12022.7|12020.7|12021.9|12019.9|14
1653051580000|2022-05-20 12:59:40|12022.8|12020.8|12024.8|12022.8|12026.4|12024.4|12022.7|12020.7|50
1653051590000|2022-05-20 12:59:50|12024.7|12022.7|12027.9|12025.9|12029|12027|12024.7|12022.7|76
1653051600000|2022-05-20 13:00:00|12027.8|12025.8|12028.7|12026.7|12029.7|12027.7|12026.9|12024.9|94
1653051610000|2022-05-20 13:00:10|12028.8|12026.8|12025.8|12023.8|12029.3|12027.3|12025.5|12023.5|58
1653051620000|2022-05-20 13:00:20|12025.7|12023.7|12024.4|12022.4|12026.3|12024.3|12024.3|12022.3|75
1653051630000|2022-05-20 13:00:30|12024.7|12022.7|12023|12021|12024.9|12022.9|12021.7|12019.7|54
1653051640000|2022-05-20 13:00:40|12023.2|12021.2|12023.8|12021.8|12025.4|12023.4|12023.2|12021.2|58
1653051650000|2022-05-20 13:00:50|12023.9|12021.9|12025.7|12023.7|12025.9|12023.9|12023.4|12021.4|44
1653051660000|2022-05-20 13:01:00|12025.9|12023.9|12027.8|12025.8|12028.2|12026.2|12025.8|12023.8|22
1653051670000|2022-05-20 13:01:10|12027.9|12025.9|12027.2|12025.2|12028|12026|12023.9|12021.9|81
1653051680000|2022-05-20 13:01:20|12027.4|12025.4|12027.3|12025.3|12029.2|12027.2|12027|12025|57
1653051690000|2022-05-20 13:01:30|12028|12026|12026|12024|12029|12027|12025.7|12023.7|55
1653051700000|2022-05-20 13:01:40|12025.9|12023.9|12029.4|12027.4|12029.8|12027.8|12025.8|12023.8|42
1653051710000|2022-05-20 13:01:50|12029.2|12027.2|12028.8|12026.8|12029.5|12027.5|12027.5|12025.5|44
1653051720000|2022-05-20 13:02:00|12028.7|12026.7|12027.9|12025.9|12029|12027|12027.9|12025.9|19
1653051730000|2022-05-20 13:02:10|12028.2|12026.2|12028.3|12026.3|12028.7|12026.7|12027.4|12025.4|34
1653051740000|2022-05-20 13:02:20|12028.5|12026.5|12027.9|12025.9|12030|12028|12027.9|12025.9|42
1653051750000|2022-05-20 13:02:30|12028|12026|12027.3|12025.3|12028.4|12026.4|12027|12025|29
1653051760000|2022-05-20 13:02:40|12027.2|12025.2|12027.8|12025.8|12027.8|12025.8|12025.3|12023.3|57
1653051770000|2022-05-20 13:02:50|12027.9|12025.9|12029.8|12027.8|12030.7|12028.7|12027.9|12025.9|75
1653051780000|2022-05-20 13:03:00|12029.7|12027.7|12028.8|12026.8|12029.8|12027.8|12026.8|12024.8|47
1653051790000|2022-05-20 13:03:10|12028|12026|12028.8|12026.8|12029.2|12027.2|12027.8|12025.8|15
1653051800000|2022-05-20 13:03:20|12028.7|12026.7|12029.5|12027.5|12029.7|12027.7|12027.8|12025.8|25
1653051810000|2022-05-20 13:03:30|12029|12027|12029.9|12027.9|12030.7|12028.7|12029|12027|27
1653051820000|2022-05-20 13:03:40|12029.8|12027.8|12029|12027|12029.8|12027.8|12028.9|12026.9|8
1653051830000|2022-05-20 13:03:50|12028.9|12026.9|12029.5|12027.5|12030|12028|12028.5|12026.5|44
1653051840000|2022-05-20 13:04:00|12029.7|12027.7|12029.2|12027.2|12029.9|12027.9|12029|12027|22
1653051850000|2022-05-20 13:04:10|12029|12027|12028.9|12026.9|12029.2|12027.2|12028.2|12026.2|20
1653051860000|2022-05-20 13:04:20|12028.8|12026.8|12031.3|12029.3|12031.5|12029.5|12028.8|12026.8|47
1653051870000|2022-05-20 13:04:30|12030.9|12028.9|12030.7|12028.7|12031.7|12029.7|12030.7|12028.7|23
1653051880000|2022-05-20 13:04:40|12030.8|12028.8|12030.7|12028.7|12031|12029|12030.3|12028.3|19
1653051890000|2022-05-20 13:04:50|12030.5|12028.5|12026.4|12024.4|12030.5|12028.5|12025.8|12023.8|76
1653051900000|2022-05-20 13:05:00|12026.3|12024.3|12026.8|12024.8|12028.5|12026.5|12026.2|12024.2|25
1653051910000|2022-05-20 13:05:10|12026.9|12024.9|12022.2|12020.2|12026.9|12024.9|12020.7|12018.7|102
1653051920000|2022-05-20 13:05:20|12022.3|12020.3|12023.9|12021.9|12024.4|12022.4|12022.3|12020.3|38
1653051930000|2022-05-20 13:05:30|12023.8|12021.8|12021.5|12019.5|12024|12022|12021.4|12019.4|72
1653051940000|2022-05-20 13:05:40|12021.4|12019.4|12022.9|12020.9|12023.9|12021.9|12021.4|12019.4|31
1653051950000|2022-05-20 13:05:50|12022.3|12020.3|12022.8|12020.8|12023.8|12021.8|12021.4|12019.4|21
1653051960000|2022-05-20 13:06:00|12022.9|12020.9|12024.5|12022.5|12025.3|12023.3|12022|12020|53
1653051970000|2022-05-20 13:06:10|12024.4|12022.4|12024.3|12022.3|12025.3|12023.3|12023.9|12021.9|30
1653051980000|2022-05-20 13:06:20|12024.4|12022.4|12024.3|12022.3|12025.2|12023.2|12023.8|12021.8|17
1653051990000|2022-05-20 13:06:30|12024.5|12022.5|12022.9|12020.9|12024.5|12022.5|12022.4|12020.4|27
1653052000000|2022-05-20 13:06:40|12022.8|12020.8|12023|12021|12023.2|12021.2|12022.3|12020.3|25
1653052010000|2022-05-20 13:06:50|12022.9|12020.9|12022.2|12020.2|12022.9|12020.9|12021.8|12019.8|13
1653052020000|2022-05-20 13:07:00|12022.3|12020.3|12023.4|12021.4|12023.8|12021.8|12022.3|12020.3|33
1653052030000|2022-05-20 13:07:10|12023.8|12021.8|12023.8|12021.8|12024.5|12022.5|12023.5|12021.5|37
1653052040000|2022-05-20 13:07:20|12023.9|12021.9|12023.4|12021.4|12023.9|12021.9|12023.4|12021.4|4
1653052050000|2022-05-20 13:07:30|12023|12021|12024.3|12022.3|12024.4|12022.4|12022.4|12020.4|30
1653052060000|2022-05-20 13:07:40|12024.5|12022.5|12024.8|12022.8|12026.7|12024.7|12024.4|12022.4|57
1653052070000|2022-05-20 13:07:50|12024.9|12022.9|12022.2|12020.2|12024.9|12022.9|12022.2|12020.2|17
1653052080000|2022-05-20 13:08:00|12022.3|12020.3|12024.8|12022.8|12024.8|12022.8|12022.2|12020.2|29
1653052090000|2022-05-20 13:08:10|12024.7|12022.7|12022|12020|12024.8|12022.8|12021.9|12019.9|18
1653052100000|2022-05-20 13:08:20|12021.9|12019.9|12024|12022|12024|12022|12021.5|12019.5|29
1653052110000|2022-05-20 13:08:30|12023.9|12021.9|12022.4|12020.4|12024.2|12022.2|12022.2|12020.2|24
1653052120000|2022-05-20 13:08:40|12022.5|12020.5|12022.4|12020.4|12023|12021|12022.2|12020.2|13
1653052130000|2022-05-20 13:08:50|12022.3|12020.3|12019.5|12017.5|12022.3|12020.3|12017.9|12015.9|82
1653052140000|2022-05-20 13:09:00|12019.7|12017.7|12017.9|12015.9|12020.4|12018.4|12017.9|12015.9|67
1653052150000|2022-05-20 13:09:10|12017.8|12015.8|12019|12017|12019.2|12017.2|12015.7|12013.7|54
1653052160000|2022-05-20 13:09:20|12018.9|12016.9|12018.5|12016.5|12020.8|12018.8|12018.2|12016.2|33
1653052170000|2022-05-20 13:09:30|12018.7|12016.7|12017|12015|12019.4|12017.4|12016|12014|30
1653052180000|2022-05-20 13:09:40|12017.4|12015.4|12017.8|12015.8|12018|12016|12016.2|12014.2|46
1653052190000|2022-05-20 13:09:50|12018|12016|12019|12017|12019.4|12017.4|12017.5|12015.5|30
1653052200000|2022-05-20 13:10:00|12018.5|12016.5|12016.4|12014.4|12019|12017|12015.9|12013.9|27
1653052210000|2022-05-20 13:10:10|12017.2|12015.2|12017.9|12015.9|12018|12016|12017|12015|25
1653052220000|2022-05-20 13:10:20|12018.5|12016.5|12019.5|12017.5|12019.8|12017.8|12018.2|12016.2|27
1653052230000|2022-05-20 13:10:30|12019.7|12017.7|12023|12021|12023.5|12021.5|12019.5|12017.5|72
1653052240000|2022-05-20 13:10:40|12023.2|12021.2|12024.2|12022.2|12024.2|12022.2|12023.2|12021.2|52
1653052250000|2022-05-20 13:10:50|12024|12022|12024|12022|12025.8|12023.8|12023.8|12021.8|33
1653052260000|2022-05-20 13:11:00|12024.2|12022.2|12026|12024|12027|12025|12024.2|12022.2|43
1653052270000|2022-05-20 13:11:10|12026.2|12024.2|12025.7|12023.7|12026.4|12024.4|12025.5|12023.5|26
1653052280000|2022-05-20 13:11:20|12024.9|12022.9|12018.9|12016.9|12024.9|12022.9|12018.4|12016.4|82
1653052290000|2022-05-20 13:11:30|12018.8|12016.8|12020.4|12018.4|12020.5|12018.5|12018.5|12016.5|26
1653052300000|2022-05-20 13:11:40|12019.7|12017.7|12020.7|12018.7|12020.7|12018.7|12018.5|12016.5|25
1653052310000|2022-05-20 13:11:50|12021.5|12019.5|12022|12020|12022.4|12020.4|12021.2|12019.2|27
1653052320000|2022-05-20 13:12:00|12022.2|12020.2|12021.3|12019.3|12022.3|12020.3|12020.5|12018.5|17
1653052330000|2022-05-20 13:12:10|12021.9|12019.9|12023.7|12021.7|12024|12022|12021.7|12019.7|17
1653052340000|2022-05-20 13:12:20|12023.8|12021.8|12021.9|12019.9|12024.4|12022.4|12021.9|12019.9|19
1653052350000|2022-05-20 13:12:30|12022.2|12020.2|12021.7|12019.7|12022.7|12020.7|12020.9|12018.9|22
1653052360000|2022-05-20 13:12:40|12021.4|12019.4|12018.9|12016.9|12021.9|12019.9|12018.3|12016.3|32
1653052370000|2022-05-20 13:12:50|12019.4|12017.4|12019.7|12017.7|12020.4|12018.4|12019.2|12017.2|10
1653052380000|2022-05-20 13:13:00|12019.8|12017.8|12019|12017|12019.9|12017.9|12017.9|12015.9|29
1653052390000|2022-05-20 13:13:10|12019.4|12017.4|12020.4|12018.4|12020.4|12018.4|12018.7|12016.7|11
1653052400000|2022-05-20 13:13:20|12020.3|12018.3|12019|12017|12020.3|12018.3|12018.4|12016.4|14
1653052410000|2022-05-20 13:13:30|12018.9|12016.9|12020|12018|12022|12020|12018.9|12016.9|34
1653052420000|2022-05-20 13:13:40|12020.2|12018.2|12022.4|12020.4|12022.4|12020.4|12019.5|12017.5|31
1653052430000|2022-05-20 13:13:50|12022.3|12020.3|12023.3|12021.3|12023.8|12021.8|12021.8|12019.8|13
1653052440000|2022-05-20 13:14:00|12023.4|12021.4|12025.7|12023.7|12025.9|12023.9|12023|12021|60
1653052450000|2022-05-20 13:14:10|12025.5|12023.5|12028.9|12026.9|12029.9|12027.9|12025.5|12023.5|94
1653052460000|2022-05-20 13:14:20|12029|12027|12030.4|12028.4|12030.8|12028.8|12028.2|12026.2|70
1653052470000|2022-05-20 13:14:30|12030.7|12028.7|12029.7|12027.7|12030.7|12028.7|12028.2|12026.2|50
1653052480000|2022-05-20 13:14:40|12029.8|12027.8|12028.9|12026.9|12029.9|12027.9|12027.9|12025.9|32
1653052490000|2022-05-20 13:14:50|12029|12027|12027.7|12025.7|12029.5|12027.5|12027.3|12025.3|19
1653052500000|2022-05-20 13:15:00|12027.8|12025.8|12028.3|12026.3|12029.2|12027.2|12026.5|12024.5|23
1653052510000|2022-05-20 13:15:10|12028.4|12026.4|12027.2|12025.2|12028.7|12026.7|12027.2|12025.2|46
1653052520000|2022-05-20 13:15:20|12027.4|12025.4|12028.4|12026.4|12029.8|12027.8|12027.4|12025.4|38
1653052530000|2022-05-20 13:15:30|12028.7|12026.7|12031|12029|12031.7|12029.7|12028.2|12026.2|93
1653052540000|2022-05-20 13:15:40|12031.2|12029.2|12030.2|12028.2|12031.4|12029.4|12029.9|12027.9|33
1653052550000|2022-05-20 13:15:50|12030.3|12028.3|12029.3|12027.3|12030.3|12028.3|12027.4|12025.4|72
1653052560000|2022-05-20 13:16:00|12029.4|12027.4|12028.9|12026.9|12029.7|12027.7|12028|12026|28
1653052570000|2022-05-20 13:16:10|12028.8|12026.8|12028.4|12026.4|12029.8|12027.8|12028.3|12026.3|14
1653052580000|2022-05-20 13:16:20|12028.5|12026.5|12027.9|12025.9|12028.7|12026.7|12027.9|12025.9|12
1653052590000|2022-05-20 13:16:30|12027.8|12025.8|12026.2|12024.2|12027.8|12025.8|12026.2|12024.2|28
1653052600000|2022-05-20 13:16:40|12026.3|12024.3|12029.7|12027.7|12029.7|12027.7|12026.3|12024.3|47
1653052610000|2022-05-20 13:16:50|12030|12028|12027.2|12025.2|12030|12028|12027.2|12025.2|22
1653052620000|2022-05-20 13:17:00|12027.3|12025.3|12027.2|12025.2|12029.2|12027.2|12026.9|12024.9|79
1653052630000|2022-05-20 13:17:10|12025|12023|12022|12020|12025|12023|12021.7|12019.7|192
1653052640000|2022-05-20 13:17:20|12021.9|12019.9|12022.2|12020.2|12022.5|12020.5|12021|12019|24
1653052650000|2022-05-20 13:17:30|12022|12020|12022.2|12020.2|12022.3|12020.3|12020.8|12018.8|44
1653052660000|2022-05-20 13:17:40|12021.9|12019.9|12020.9|12018.9|12022.4|12020.4|12020.8|12018.8|14
1653052670000|2022-05-20 13:17:50|12020.7|12018.7|12022.7|12020.7|12023.2|12021.2|12020.7|12018.7|26
1653052680000|2022-05-20 13:18:00|12022.4|12020.4|12021.3|12019.3|12023.5|12021.5|12020.2|12018.2|75
1653052690000|2022-05-20 13:18:10|12021.4|12019.4|12022.9|12020.9|12023.7|12021.7|12021.2|12019.2|85
1653052700000|2022-05-20 13:18:20|12023|12021|12022.4|12020.4|12024.4|12022.4|12022.3|12020.3|28
1653052710000|2022-05-20 13:18:30|12022.3|12020.3|12021.9|12019.9|12022.3|12020.3|12020.8|12018.8|57
1653052720000|2022-05-20 13:18:40|12021.4|12019.4|12021.4|12019.4|12022.5|12020.5|12020.9|12018.9|14
1653052730000|2022-05-20 13:18:50|12021.5|12019.5|12022.9|12020.9|12024|12022|12021.4|12019.4|35
1653052740000|2022-05-20 13:19:00|12023.2|12021.2|12021.3|12019.3|12023.7|12021.7|12021.2|12019.2|34
1653052750000|2022-05-20 13:19:10|12021.4|12019.4|12021.9|12019.9|12021.9|12019.9|12020.4|12018.4|24
1653052760000|2022-05-20 13:19:20|12021.8|12019.8|12022.4|12020.4|12023.5|12021.5|12021.4|12019.4|34
1653052770000|2022-05-20 13:19:30|12022.9|12020.9|12022.9|12020.9|12023.4|12021.4|12022.3|12020.3|21
1653052780000|2022-05-20 13:19:40|12023|12021|12023.7|12021.7|12024.7|12022.7|12023|12021|15
1653052790000|2022-05-20 13:19:50|12023.9|12021.9|12024.2|12022.2|12025|12023|12023.7|12021.7|28
1653052800000|2022-05-20 13:20:00|12024.3|12022.3|12023.2|12021.2|12024.4|12022.4|12022|12020|44
1653052810000|2022-05-20 13:20:10|12023.3|12021.3|12022.5|12020.5|12025|12023|12022.5|12020.5|54
1653052820000|2022-05-20 13:20:20|12022.3|12020.3|12020.7|12018.7|12022.9|12020.9|12020.3|12018.3|54
1653052830000|2022-05-20 13:20:30|12020.8|12018.8|12025.8|12023.8|12026.2|12024.2|12020.8|12018.8|71
1653052840000|2022-05-20 13:20:40|12025.9|12023.9|12026.7|12024.7|12028.3|12026.3|12025.4|12023.4|35
1653052850000|2022-05-20 13:20:50|12026.5|12024.5|12025.4|12023.4|12026.5|12024.5|12024.2|12022.2|22
1653052860000|2022-05-20 13:21:00|12025.5|12023.5|12025.4|12023.4|12026.2|12024.2|12024.9|12022.9|41
1653052870000|2022-05-20 13:21:10|12025.5|12023.5|12026.2|12024.2|12026.4|12024.4|12023.8|12021.8|27
1653052880000|2022-05-20 13:21:20|12026.3|12024.3|12024.3|12022.3|12026.7|12024.7|12024.2|12022.2|19
1653052890000|2022-05-20 13:21:30|12024.4|12022.4|12025.8|12023.8|12026|12024|12023.9|12021.9|26
1653052900000|2022-05-20 13:21:40|12026.3|12024.3|12025.4|12023.4|12026.4|12024.4|12024.8|12022.8|38
1653052910000|2022-05-20 13:21:50|12025.3|12023.3|12027|12025|12027|12025|12025.3|12023.3|20
1653052920000|2022-05-20 13:22:00|12026.9|12024.9|12024.5|12022.5|12026.9|12024.9|12023.2|12021.2|76
1653052930000|2022-05-20 13:22:10|12024.9|12022.9|12025.2|12023.2|12025.3|12023.3|12024.7|12022.7|11
1653052940000|2022-05-20 13:22:20|12025.3|12023.3|12025.9|12023.9|12026.3|12024.3|12024.4|12022.4|45
1653052950000|2022-05-20 13:22:30|12026|12024|12029.9|12027.9|12029.9|12027.9|12025.9|12023.9|25
1653052960000|2022-05-20 13:22:40|12030.3|12028.3|12029.2|12027.2|12030.3|12028.3|12028.5|12026.5|58
1653052970000|2022-05-20 13:22:50|12029.3|12027.3|12031.2|12029.2|12031.2|12029.2|12027.9|12025.9|99
1653052980000|2022-05-20 13:23:00|12031.3|12029.3|12033.7|12031.7|12033.7|12031.7|12031|12029|164
1653052990000|2022-05-20 13:23:10|12033.3|12031.3|12032|12030|12033.9|12031.9|12030.9|12028.9|72
1653053000000|2022-05-20 13:23:20|12031.9|12029.9|12029.3|12027.3|12032|12030|12029.3|12027.3|37
1653053010000|2022-05-20 13:23:30|12029.2|12027.2|12028.4|12026.4|12030|12028|12027.9|12025.9|45
1653053020000|2022-05-20 13:23:40|12028.3|12026.3|12030.5|12028.5|12030.7|12028.7|12027.8|12025.8|49
1653053030000|2022-05-20 13:23:50|12030.7|12028.7|12031.4|12029.4|12032.3|12030.3|12029.7|12027.7|76
1653053040000|2022-05-20 13:24:00|12031.3|12029.3|12032.7|12030.7|12034|12032|12031.3|12029.3|123
1653053050000|2022-05-20 13:24:10|12032.4|12030.4|12033|12031|12034.3|12032.3|12032.2|12030.2|53
1653053060000|2022-05-20 13:24:20|12032.4|12030.4|12031.3|12029.3|12033|12031|12030.9|12028.9|68
1653053070000|2022-05-20 13:24:30|12031|12029|12028.8|12026.8|12033.3|12031.3|12028.8|12026.8|66
1653053080000|2022-05-20 13:24:40|12028.7|12026.7|12025.4|12023.4|12029.8|12027.8|12025.2|12023.2|114
1653053090000|2022-05-20 13:24:50|12026.2|12024.2|12031.7|12029.7|12031.8|12029.8|12025|12023|150
1653053100000|2022-05-20 13:25:00|12034.8|12032.8|12038.3|12036.3|12040.9|12038.9|12034.8|12032.8|512
1653053110000|2022-05-20 13:25:10|12038|12036|12038.4|12036.4|12039.7|12037.7|12035.2|12033.2|181
1653053120000|2022-05-20 13:25:20|12038.5|12036.5|12035.5|12033.5|12039|12037|12035.5|12033.5|149
1653053130000|2022-05-20 13:25:30|12035.7|12033.7|12039.3|12037.3|12039.4|12037.4|12033.9|12031.9|133
1653053140000|2022-05-20 13:25:40|12038.9|12036.9|12040.9|12038.9|12041|12039|12038.8|12036.8|74
1653053150000|2022-05-20 13:25:50|12041.8|12039.8|12039.9|12037.9|12041.8|12039.8|12039.5|12037.5|82
1653053160000|2022-05-20 13:26:00|12039.8|12037.8|12041.8|12039.8|12043.4|12041.4|12038.8|12036.8|131
1653053170000|2022-05-20 13:26:10|12042.4|12040.4|12047.2|12045.2|12047.3|12045.3|12042.2|12040.2|163
1653053180000|2022-05-20 13:26:20|12047.3|12045.3|12038.4|12036.4|12047.4|12045.4|12038|12036|182
1653053190000|2022-05-20 13:26:30|12038.9|12036.9|12040.2|12038.2|12041.2|12039.2|12038.8|12036.8|57
1653053200000|2022-05-20 13:26:40|12039.9|12037.9|12039.3|12037.3|12040.9|12038.9|12039.3|12037.3|75
1653053210000|2022-05-20 13:26:50|12038.9|12036.9|12035.8|12033.8|12039.8|12037.8|12034.8|12032.8|124
1653053220000|2022-05-20 13:27:00|12035.9|12033.9|12036.5|12034.5|12037.7|12035.7|12035.7|12033.7|75
1653053230000|2022-05-20 13:27:10|12036.7|12034.7|12038.9|12036.9|12038.9|12036.9|12036.2|12034.2|66
1653053240000|2022-05-20 13:27:20|12039.4|12037.4|12044.8|12042.8|12045|12043|12039.4|12037.4|195
1653053250000|2022-05-20 13:27:30|12044|12042|12045.5|12043.5|12046.4|12044.4|12044|12042|178
1653053260000|2022-05-20 13:27:40|12046.2|12044.2|12042.8|12040.8|12046.2|12044.2|12039.9|12037.9|142
1653053270000|2022-05-20 13:27:50|12042.3|12040.3|12037.8|12035.8|12042.8|12040.8|12037.7|12035.7|114
1653053280000|2022-05-20 13:28:00|12037.7|12035.7|12025.8|12023.8|12037.9|12035.9|12024.7|12022.7|357
1653053290000|2022-05-20 13:28:10|12025.9|12023.9|12024|12022|12026.3|12024.3|12023.2|12021.2|179
1653053300000|2022-05-20 13:28:20|12024.4|12022.4|12024.3|12022.3|12025.3|12023.3|12021.5|12019.5|156
1653053310000|2022-05-20 13:28:30|12024.4|12022.4|12026|12024|12026.2|12024.2|12023.8|12021.8|156
1653053320000|2022-05-20 13:28:40|12025|12023|12022.8|12020.8|12025.8|12023.8|12022.5|12020.5|162
1653053330000|2022-05-20 13:28:50|12023|12021|12021.8|12019.8|12024.4|12022.4|12021.8|12019.8|105
1653053340000|2022-05-20 13:29:00|12021.9|12019.9|12023.7|12021.7|12024.2|12022.2|12021.4|12019.4|131
1653053350000|2022-05-20 13:29:10|12023.8|12021.8|12021.9|12019.9|12024.2|12022.2|12021.5|12019.5|99
1653053360000|2022-05-20 13:29:20|12021.8|12019.8|12024.9|12022.9|12025.2|12023.2|12020.7|12018.7|158
1653053370000|2022-05-20 13:29:30|12024.7|12022.7|12024.8|12022.8|12026.2|12024.2|12023.2|12021.2|151
1653053380000|2022-05-20 13:29:40|12024|12022|12021.5|12019.5|12024.7|12022.7|12020.7|12018.7|219
1653053390000|2022-05-20 13:29:50|12021.7|12019.7|12021.7|12019.7|12025.8|12023.8|12021.7|12019.7|372
1653053400000|2022-05-20 13:30:00|12021.2|12020.2|12021.7|12020.7|12025.4|12024.4|12011.4|12010.4|2314
1653053410000|2022-05-20 13:30:10|12021.4|12020.4|12036.9|12035.9|12042.9|12041.9|12021.4|12020.4|1716
1653053420000|2022-05-20 13:30:20|12036.4|12035.4|12014.7|12013.7|12036.4|12035.4|12010.4|12009.4|1355
1653053430000|2022-05-20 13:30:30|12015|12014|12015.5|12014.5|12018.7|12017.7|12011.7|12010.7|453
1653053440000|2022-05-20 13:30:40|12015|12014|12011.2|12010.2|12016.4|12015.4|12008.3|12007.3|602
1653053450000|2022-05-20 13:30:50|12011|12010|12020.9|12019.9|12024.7|12023.7|12010.9|12009.9|472
1653053460000|2022-05-20 13:31:00|12021.2|12020.2|12038.7|12037.7|12038.9|12037.9|12018.8|12017.8|737
1653053470000|2022-05-20 13:31:10|12037.7|12036.7|12045.8|12044.8|12049.3|12048.3|12037.4|12036.4|782
1653053480000|2022-05-20 13:31:20|12045.7|12044.7|12042.9|12041.9|12048.7|12047.7|12042.8|12041.8|545
1653053490000|2022-05-20 13:31:30|12043.5|12042.5|12021.2|12020.2|12043.7|12042.7|12021|12020|613
1653053500000|2022-05-20 13:31:40|12019.8|12018.8|12009.3|12008.3|12023.8|12022.8|12008.8|12007.8|547
1653053510000|2022-05-20 13:31:50|12008.7|12007.7|12009.7|12008.7|12011.9|12010.9|11999.9|11998.9|919
1653053520000|2022-05-20 13:32:00|12009.2|12008.2|12010.4|12009.4|12012.2|12011.2|12000.9|11999.9|525
1653053530000|2022-05-20 13:32:10|12010.5|12009.5|12012.4|12011.4|12012.4|12011.4|12003|12002|513
1653053540000|2022-05-20 13:32:20|12012.2|12011.2|12012.3|12011.3|12018.2|12017.2|12010.5|12009.5|397
1653053550000|2022-05-20 13:32:30|12011.5|12010.5|12000.7|11999.7|12014|12013|12000|11999|493
1653053560000|2022-05-20 13:32:40|12000.8|11999.8|11993.2|11992.2|12002.3|12001.3|11993|11992|737
1653053570000|2022-05-20 13:32:50|11993.9|11992.9|11994.9|11993.9|12000.4|11999.4|11988.9|11987.9|609
1653053580000|2022-05-20 13:33:00|11995.2|11994.2|11994.5|11993.5|11995.8|11994.8|11990.4|11989.4|361
1653053590000|2022-05-20 13:33:10|11994.4|11993.4|12012.8|12011.8|12014.7|12013.7|11992.7|11991.7|678
1653053600000|2022-05-20 13:33:20|12013.3|12012.3|12000.8|11999.8|12016.8|12015.8|12000|11999|495
1653053610000|2022-05-20 13:33:30|12001|12000|12008.5|12007.5|12009.9|12008.9|11998.4|11997.4|430
1653053620000|2022-05-20 13:33:40|12008.3|12007.3|12012.3|12011.3|12018.8|12017.8|12008.2|12007.2|439
1653053630000|2022-05-20 13:33:50|12013|12012|12012.5|12011.5|12016.3|12015.3|12005.4|12004.4|302
1653053640000|2022-05-20 13:34:00|12011.8|12010.8|12003.3|12002.3|12014.3|12013.3|12002.2|12001.2|379
1653053650000|2022-05-20 13:34:10|12003.4|12002.4|11997|11996|12005.3|12004.3|11993.7|11992.7|360
1653053660000|2022-05-20 13:34:20|11997.2|11996.2|12010.8|12009.8|12012.2|12011.2|11997.2|11996.2|479
1653053670000|2022-05-20 13:34:30|12011|12010|12004.5|12003.5|12013.2|12012.2|11999|11998|482
1653053680000|2022-05-20 13:34:40|12004.9|12003.9|11996.8|11995.8|12010.2|12009.2|11996.7|11995.7|456
1653053690000|2022-05-20 13:34:50|11997.2|11996.2|11995.3|11994.3|12004.9|12003.9|11994.2|11993.2|354
1653053700000|2022-05-20 13:35:00|11995.9|11994.9|11980.4|11979.4|12000.7|11999.7|11976.9|11975.9|1477
1653053710000|2022-05-20 13:35:10|11981.2|11980.2|11970.4|11969.4|11982.4|11981.4|11969.4|11968.4|778
1653053720000|2022-05-20 13:35:20|11970|11969|11980.8|11979.8|11982.8|11981.8|11969.9|11968.9|680
1653053730000|2022-05-20 13:35:30|11980.4|11979.4|11978.2|11977.2|11983.8|11982.8|11973.9|11972.9|387
1653053740000|2022-05-20 13:35:40|11978.4|11977.4|11977|11976|11979.7|11978.7|11973.7|11972.7|341
1653053750000|2022-05-20 13:35:50|11976.9|11975.9|11970.8|11969.8|11978.9|11977.9|11966.3|11965.3|633
1653053760000|2022-05-20 13:36:00|11969.8|11968.8|11971.7|11970.7|11974.7|11973.7|11966.2|11965.2|455
1653053770000|2022-05-20 13:36:10|11972.4|11971.4|11978.7|11977.7|11980.2|11979.2|11970.4|11969.4|482
1653053780000|2022-05-20 13:36:20|11978.5|11977.5|11973.2|11972.2|11981.8|11980.8|11969.8|11968.8|483
1653053790000|2022-05-20 13:36:30|11972.7|11971.7|11963.5|11962.5|11974.9|11973.9|11963.5|11962.5|529
1653053800000|2022-05-20 13:36:40|11963.9|11962.9|11959|11958|11964.4|11963.4|11956.2|11955.2|646
1653053810000|2022-05-20 13:36:50|11958.7|11957.7|11951.5|11950.5|11958.8|11957.8|11942.7|11941.7|872
1653053820000|2022-05-20 13:37:00|11951.9|11950.9|11954.4|11953.4|11957.9|11956.9|11947.7|11946.7|505
1653053830000|2022-05-20 13:37:10|11954.5|11953.5|11957.7|11956.7|11959.9|11958.9|11951.5|11950.5|409
1653053840000|2022-05-20 13:37:20|11957.5|11956.5|11956|11955|11959.7|11958.7|11951.3|11950.3|367
1653053850000|2022-05-20 13:37:30|11956.2|11955.2|11960.4|11959.4|11960.4|11959.4|11949|11948|319
1653053860000|2022-05-20 13:37:40|11960.7|11959.7|11967|11966|11967.3|11966.3|11956.7|11955.7|446
1653053870000|2022-05-20 13:37:50|11968.4|11967.4|11964.5|11963.5|11973.3|11972.3|11963.3|11962.3|427
1653053880000|2022-05-20 13:38:00|11963.9|11962.9|11984.8|11983.8|11985.2|11984.2|11963.9|11962.9|776
1653053890000|2022-05-20 13:38:10|11985.2|11984.2|11983.4|11982.4|11985.4|11984.4|11978.4|11977.4|363
1653053900000|2022-05-20 13:38:20|11983|11982|11979.4|11978.4|11990.2|11989.2|11979.2|11978.2|384
1653053910000|2022-05-20 13:38:30|11979.3|11978.3|11974.5|11973.5|11981.2|11980.2|11974.5|11973.5|256
1653053920000|2022-05-20 13:38:40|11975.2|11974.2|11976.8|11975.8|11983|11982|11974.9|11973.9|319
1653053930000|2022-05-20 13:38:50|11976.3|11975.3|11984.3|11983.3|11985.7|11984.7|11975|11974|309
1653053940000|2022-05-20 13:39:00|11983.9|11982.9|11983.5|11982.5|11990.5|11989.5|11983|11982|335
1653053950000|2022-05-20 13:39:10|11983.4|11982.4|11981.7|11980.7|11986.3|11985.3|11974.8|11973.8|349
1653053960000|2022-05-20 13:39:20|11981.5|11980.5|11984|11983|11985.7|11984.7|11977.9|11976.9|252
1653053970000|2022-05-20 13:39:30|11984.7|11983.7|11992.9|11991.9|11993.3|11992.3|11980.5|11979.5|335
1653053980000|2022-05-20 13:39:40|11993|11992|12001.4|12000.4|12005.2|12004.2|11991.3|11990.3|716
1653053990000|2022-05-20 13:39:50|12001.2|12000.2|11991.9|11990.9|12002.3|12001.3|11990.7|11989.7|447
1653054000000|2022-05-20 13:40:00|11992.8|11991.8|11984.7|11983.7|11993|11992|11979.2|11978.2|707
1653054010000|2022-05-20 13:40:10|11984.4|11983.4|11988.7|11987.7|11992.4|11991.4|11979.9|11978.9|623
1653054020000|2022-05-20 13:40:20|11988.8|11987.8|11993.7|11992.7|12000.5|11999.5|11987.7|11986.7|310
1653054030000|2022-05-20 13:40:30|11993.4|11992.4|11986.2|11985.2|11995.7|11994.7|11986.2|11985.2|341
1653054040000|2022-05-20 13:40:40|11986.7|11985.7|11982.9|11981.9|11990.3|11989.3|11982.4|11981.4|274
1653054050000|2022-05-20 13:40:50|11983.4|11982.4|11989.8|11988.8|11994.5|11993.5|11982.8|11981.8|266
1653054060000|2022-05-20 13:41:00|11990.2|11989.2|11988.4|11987.4|11995.9|11994.9|11987.9|11986.9|326
1653054070000|2022-05-20 13:41:10|11988.3|11987.3|11982.7|11981.7|11990.8|11989.8|11976.9|11975.9|463
1653054080000|2022-05-20 13:41:20|11982.9|11981.9|11993.3|11992.3|11993.7|11992.7|11981.9|11980.9|314
1653054090000|2022-05-20 13:41:30|11992.8|11991.8|12004|12003|12004.2|12003.2|11990.8|11989.8|560
1653054100000|2022-05-20 13:41:40|12004.3|12003.3|12001.7|12000.7|12013.4|12012.4|11998.3|11997.3|821
1653054110000|2022-05-20 13:41:50|12001.8|12000.8|11992.7|11991.7|12003|12002|11990.4|11989.4|351
1653054120000|2022-05-20 13:42:00|11993|11992|12009.7|12008.7|12010.4|12009.4|11991|11990|333
1653054130000|2022-05-20 13:42:10|12010|12009|12014.9|12013.9|12016.3|12015.3|12003.5|12002.5|398
1653054140000|2022-05-20 13:42:20|12015.5|12014.5|12020.4|12019.4|12023.2|12022.2|12015|12014|684
1653054150000|2022-05-20 13:42:30|12020.9|12019.9|12021.4|12020.4|12022.8|12021.8|12012.5|12011.5|503
1653054160000|2022-05-20 13:42:40|12021.8|12020.8|12023.8|12022.8|12023.9|12022.9|12015.9|12014.9|457
1653054170000|2022-05-20 13:42:50|12024.2|12023.2|12025.5|12024.5|12027.4|12026.4|12019|12018|425
1653054180000|2022-05-20 13:43:00|12026.7|12025.7|12038.5|12037.5|12040.2|12039.2|12026|12025|719
1653054190000|2022-05-20 13:43:10|12038.4|12037.4|12033.9|12032.9|12041.8|12040.8|12033.7|12032.7|587
1653054200000|2022-05-20 13:43:20|12033.8|12032.8|12030.4|12029.4|12035.7|12034.7|12025.5|12024.5|470
1653054210000|2022-05-20 13:43:30|12030.3|12029.3|12026|12025|12030.7|12029.7|12022.4|12021.4|390
1653054220000|2022-05-20 13:43:40|12025.4|12024.4|12022.3|12021.3|12032.2|12031.2|12021.3|12020.3|299
1653054230000|2022-05-20 13:43:50|12022.2|12021.2|12022.9|12021.9|12026.4|12025.4|12016.9|12015.9|365
1653054240000|2022-05-20 13:44:00|12023|12022|12023.3|12022.3|12024.2|12023.2|12017.7|12016.7|297
1653054250000|2022-05-20 13:44:10|12023.4|12022.4|12019.4|12018.4|12024|12023|12017.8|12016.8|231
1653054260000|2022-05-20 13:44:20|12019.9|12018.9|12020.4|12019.4|12020.9|12019.9|12013.7|12012.7|268
1653054270000|2022-05-20 13:44:30|12021.2|12020.2|12013.2|12012.2|12022|12021|12009.7|12008.7|350
1653054280000|2022-05-20 13:44:40|12013.7|12012.7|12017.8|12016.8|12018.9|12017.9|12012.4|12011.4|209
1653054290000|2022-05-20 13:44:50|12018.7|12017.7|12029.5|12028.5|12031.8|12030.8|12018.2|12017.2|365
1653054300000|2022-05-20 13:45:00|12029|12028|12040.4|12039.4|12040.4|12039.4|12027.3|12026.3|846
1653054310000|2022-05-20 13:45:10|12040.7|12039.7|12027.5|12026.5|12041.9|12040.9|12022.3|12021.3|557
1653054320000|2022-05-20 13:45:20|12026.4|12025.4|12016.7|12015.7|12027.7|12026.7|12010.8|12009.8|492
1653054330000|2022-05-20 13:45:30|12016.8|12015.8|12011|12010|12020.2|12019.2|12008.9|12007.9|440
1653054340000|2022-05-20 13:45:40|12009.5|12008.5|11997.8|11996.8|12012.4|12011.4|11997.8|11996.8|600
1653054350000|2022-05-20 13:45:50|11997.7|11996.7|12009.9|12008.9|12011|12010|11996|11995|450
1653054360000|2022-05-20 13:46:00|12010.2|12009.2|11998|11997|12012.5|12011.5|11994.5|11993.5|514
1653054370000|2022-05-20 13:46:10|11998.2|11997.2|11998.3|11997.3|12001.9|12000.9|11993.8|11992.8|379
1653054380000|2022-05-20 13:46:20|11997.8|11996.8|11989.9|11988.9|11999.2|11998.2|11989.8|11988.8|317
1653054390000|2022-05-20 13:46:30|11989.8|11988.8|11983.3|11982.3|11989.8|11988.8|11977.3|11976.3|506
1653054400000|2022-05-20 13:46:40|11982.8|11981.8|11988.2|11987.2|11989.9|11988.9|11980.5|11979.5|425
1653054410000|2022-05-20 13:46:50|11987.9|11986.9|11981.4|11980.4|11987.9|11986.9|11978.5|11977.5|407
1653054420000|2022-05-20 13:47:00|11981.8|11980.8|11986.9|11985.9|11992.9|11991.9|11979.7|11978.7|349
1653054430000|2022-05-20 13:47:10|11987|11986|11986.3|11985.3|11991.2|11990.2|11978.3|11977.3|344
1653054440000|2022-05-20 13:47:20|11985.3|11984.3|11980.8|11979.8|11992|11991|11980.8|11979.8|310
1653054450000|2022-05-20 13:47:30|11981.4|11980.4|11979.5|11978.5|11981.9|11980.9|11974.8|11973.8|382
1653054460000|2022-05-20 13:47:40|11979.7|11978.7|11973.5|11972.5|11982.4|11981.4|11972.2|11971.2|260
1653054470000|2022-05-20 13:47:50|11972.7|11971.7|11966.4|11965.4|11973.2|11972.2|11965.9|11964.9|390
1653054480000|2022-05-20 13:48:00|11964.9|11963.9|11969.5|11968.5|11974.5|11973.5|11963|11962|446
1653054490000|2022-05-20 13:48:10|11969.7|11968.7|11972.3|11971.3|11973.9|11972.9|11963.4|11962.4|258
1653054500000|2022-05-20 13:48:20|11973|11972|11980|11979|11981.2|11980.2|11972.8|11971.8|355
1653054510000|2022-05-20 13:48:30|11980.5|11979.5|11991.4|11990.4|11992.7|11991.7|11980.5|11979.5|453
1653054520000|2022-05-20 13:48:40|11991.5|11990.5|11983.3|11982.3|11994.2|11993.2|11976.8|11975.8|428
1653054530000|2022-05-20 13:48:50|11982.9|11981.9|11982.5|11981.5|11984|11983|11978|11977|250
1653054540000|2022-05-20 13:49:00|11982.8|11981.8|11985.7|11984.7|11985.9|11984.9|11976.5|11975.5|347
1653054550000|2022-05-20 13:49:10|11985.4|11984.4|11979.9|11978.9|11990.2|11989.2|11978.7|11977.7|250
1653054560000|2022-05-20 13:49:20|11980.2|11979.2|11974.2|11973.2|11982.7|11981.7|11972.7|11971.7|301
1653054570000|2022-05-20 13:49:30|11974|11973|11979.5|11978.5|11981.2|11980.2|11969.4|11968.4|281
1653054580000|2022-05-20 13:49:40|11980.2|11979.2|11985.7|11984.7|11992.9|11991.9|11979.5|11978.5|371
1653054590000|2022-05-20 13:49:50|11985.8|11984.8|11977|11976|11987.8|11986.8|11976.7|11975.7|225
1653054600000|2022-05-20 13:50:00|11977.2|11976.2|11978|11977|11979.7|11978.7|11972.3|11971.3|552
1653054610000|2022-05-20 13:50:10|11978.5|11977.5|11983.2|11982.2|11986.9|11985.9|11976.4|11975.4|326
1653054620000|2022-05-20 13:50:20|11982.3|11981.3|11985.9|11984.9|11988|11987|11979.2|11978.2|235
1653054630000|2022-05-20 13:50:30|11985.7|11984.7|11986|11985|11992.5|11991.5|11984.9|11983.9|300
1653054640000|2022-05-20 13:50:40|11985.9|11984.9|11973.7|11972.7|11985.9|11984.9|11973.5|11972.5|388
1653054650000|2022-05-20 13:50:50|11973.5|11972.5|11982.9|11981.9|11986.8|11985.8|11972.5|11971.5|308
1653054660000|2022-05-20 13:51:00|11982.8|11981.8|11995|11994|11995.9|11994.9|11980.5|11979.5|425
1653054670000|2022-05-20 13:51:10|11996.4|11995.4|11992.2|11991.2|12004.7|12003.7|11990|11989|602
1653054680000|2022-05-20 13:51:20|11992.5|11991.5|11991.7|11990.7|11994.8|11993.8|11983.8|11982.8|357
1653054690000|2022-05-20 13:51:30|11991.3|11990.3|11988|11987|11994.7|11993.7|11984.2|11983.2|207
1653054700000|2022-05-20 13:51:40|11988.2|11987.2|11973|11972|11988.4|11987.4|11971.9|11970.9|388
1653054710000|2022-05-20 13:51:50|11974.4|11973.4|11979.9|11978.9|11982.2|11981.2|11967.2|11966.2|495
1653054720000|2022-05-20 13:52:00|11979.8|11978.8|11975|11974|11982.7|11981.7|11974.3|11973.3|434
1653054730000|2022-05-20 13:52:10|11975.2|11974.2|11979.2|11978.2|11984.3|11983.3|11971|11970|309
1653054740000|2022-05-20 13:52:20|11979.3|11978.3|11991.9|11990.9|11996|11995|11979.3|11978.3|411
1653054750000|2022-05-20 13:52:30|11991.3|11990.3|11987.3|11986.3|11992.9|11991.9|11982|11981|227
1653054760000|2022-05-20 13:52:40|11987.2|11986.2|11994.2|11993.2|11994.8|11993.8|11986.7|11985.7|200
1653054770000|2022-05-20 13:52:50|11994.5|11993.5|11995.9|11994.9|12004.4|12003.4|11993.5|11992.5|616
1653054780000|2022-05-20 13:53:00|11995.8|11994.8|12000.2|11999.2|12000.5|11999.5|11992.4|11991.4|279
1653054790000|2022-05-20 13:53:10|12000.9|11999.9|11994.5|11993.5|12003.7|12002.7|11991.5|11990.5|331
1653054800000|2022-05-20 13:53:20|11995.2|11994.2|11985.7|11984.7|11995.9|11994.9|11983.9|11982.9|276
1653054810000|2022-05-20 13:53:30|11985.8|11984.8|11999.9|11998.9|11999.9|11998.9|11985.8|11984.8|264
1653054820000|2022-05-20 13:53:40|12000|11999|11987.4|11986.4|12000|11999|11985.4|11984.4|276
1653054830000|2022-05-20 13:53:50|11988.7|11987.7|11990.3|11989.3|11990.5|11989.5|11978.9|11977.9|410
1653054840000|2022-05-20 13:54:00|11990.4|11989.4|11996.7|11995.7|11997.4|11996.4|11986.3|11985.3|197
1653054850000|2022-05-20 13:54:10|11996.5|11995.5|12007.7|12006.7|12007.8|12006.8|11996.5|11995.5|333
1653054860000|2022-05-20 13:54:20|12007.9|12006.9|12003.2|12002.2|12011.3|12010.3|12002.2|12001.2|430
1653054870000|2022-05-20 13:54:30|12003.7|12002.7|12007.9|12006.9|12011.5|12010.5|11998|11997|346
1653054880000|2022-05-20 13:54:40|12007.8|12006.8|12009|12008|12010.7|12009.7|12004.7|12003.7|153
1653054890000|2022-05-20 13:54:50|12008.4|12007.4|12001.2|12000.2|12011.7|12010.7|11999.4|11998.4|346
1653054900000|2022-05-20 13:55:00|12000.9|11999.9|11999.4|11998.4|12003.9|12002.9|11990.2|11989.2|597
1653054910000|2022-05-20 13:55:10|11999.9|11998.9|11999.2|11998.2|12006.3|12005.3|11997.7|11996.7|287
1653054920000|2022-05-20 13:55:20|11998.7|11997.7|12001.9|12000.9|12005.7|12004.7|11994.5|11993.5|311
1653054930000|2022-05-20 13:55:30|12002|12001|11999.7|11998.7|12004.9|12003.9|11999.2|11998.2|171
1653054940000|2022-05-20 13:55:40|11999.8|11998.8|11998.7|11997.7|11999.8|11998.8|11992.7|11991.7|251
1653054950000|2022-05-20 13:55:50|11998.5|11997.5|11992|11991|11999.3|11998.3|11990.4|11989.4|278
1653054960000|2022-05-20 13:56:00|11992.4|11991.4|11973.3|11972.3|11992.4|11991.4|11972.2|11971.2|853
1653054970000|2022-05-20 13:56:10|11974.2|11973.2|11985.2|11984.2|11991.2|11990.2|11972.8|11971.8|478
1653054980000|2022-05-20 13:56:20|11985.3|11984.3|11984.9|11983.9|11990.2|11989.2|11983.9|11982.9|209
1653054990000|2022-05-20 13:56:30|11985.4|11984.4|11986.4|11985.4|11995.3|11994.3|11985.2|11984.2|311
1653055000000|2022-05-20 13:56:40|11986.2|11985.2|11992.7|11991.7|11992.7|11991.7|11984.7|11983.7|192
1653055010000|2022-05-20 13:56:50|11992.5|11991.5|11984.9|11983.9|11993.7|11992.7|11984.7|11983.7|145
1653055020000|2022-05-20 13:57:00|11984.8|11983.8|11977.9|11976.9|11987.9|11986.9|11975.9|11974.9|391
1653055030000|2022-05-20 13:57:10|11977.7|11976.7|11969.7|11968.7|11978.9|11977.9|11968.2|11967.2|499
1653055040000|2022-05-20 13:57:20|11969|11968|11975.9|11974.9|11977.4|11976.4|11969|11968|366
1653055050000|2022-05-20 13:57:30|11974.9|11973.9|11987.4|11986.4|11989.5|11988.5|11974.4|11973.4|348
1653055060000|2022-05-20 13:57:40|11987.9|11986.9|11985.7|11984.7|11987.9|11986.9|11980|11979|249
1653055070000|2022-05-20 13:57:50|11985.8|11984.8|11985|11984|11988.4|11987.4|11982.7|11981.7|147
1653055080000|2022-05-20 13:58:00|11984.9|11983.9|11986.2|11985.2|11987.7|11986.7|11979.3|11978.3|200
1653055090000|2022-05-20 13:58:10|11987.3|11986.3|11997.9|11996.9|11998.2|11997.2|11986.9|11985.9|478
1653055100000|2022-05-20 13:58:20|11997.5|11996.5|12008.9|12007.9|12011.2|12010.2|11997.3|11996.3|898
1653055110000|2022-05-20 13:58:30|12009.5|12008.5|12007.9|12006.9|12015.4|12014.4|12006.9|12005.9|633
1653055120000|2022-05-20 13:58:40|12008.4|12007.4|12004.2|12003.2|12010.2|12009.2|12002.7|12001.7|227
1653055130000|2022-05-20 13:58:50|12004|12003|12004.4|12003.4|12007.2|12006.2|12001.4|12000.4|178
1653055140000|2022-05-20 13:59:00|12004.3|12003.3|12004.7|12003.7|12007.4|12006.4|11999.3|11998.3|241
1653055150000|2022-05-20 13:59:10|12004.5|12003.5|12000.9|11999.9|12008.7|12007.7|12000.2|11999.2|271
1653055160000|2022-05-20 13:59:20|12001.2|12000.2|11994.9|11993.9|12001.2|12000.2|11992.4|11991.4|324
1653055170000|2022-05-20 13:59:30|11995.4|11994.4|11993.9|11992.9|12002.7|12001.7|11993.2|11992.2|197
1653055180000|2022-05-20 13:59:40|11994|11993|11996|11995|11998.8|11997.8|11989.3|11988.3|333
1653055190000|2022-05-20 13:59:50|11996.2|11995.2|11992.7|11991.7|12001|12000|11992.4|11991.4|229
1653055200000|2022-05-20 14:00:00|11992.2|11991.2|11997.9|11996.9|12000|11999|11991.4|11990.4|403
1653055210000|2022-05-20 14:00:10|11998.2|11997.2|11987.9|11986.9|11999.3|11998.3|11987|11986|315
1653055220000|2022-05-20 14:00:20|11987.4|11986.4|12000.9|11999.9|12002.2|12001.2|11987.4|11986.4|288
1653055230000|2022-05-20 14:00:30|12001.4|12000.4|11986.4|11985.4|12002.9|12001.9|11986.2|11985.2|338
1653055240000|2022-05-20 14:00:40|11986.3|11985.3|11977.2|11976.2|11986.5|11985.5|11977.2|11976.2|461
1653055250000|2022-05-20 14:00:50|11977.7|11976.7|11985.7|11984.7|11985.7|11984.7|11975.2|11974.2|339
1653055260000|2022-05-20 14:01:00|11985.8|11984.8|12001.4|12000.4|12003.2|12002.2|11984.8|11983.8|460
1653055270000|2022-05-20 14:01:10|12001.7|12000.7|11996.7|11995.7|12004.2|12003.2|11993.9|11992.9|387
1653055280000|2022-05-20 14:01:20|11997.2|11996.2|11998.7|11997.7|12007.7|12006.7|11997.2|11996.2|371
1653055290000|2022-05-20 14:01:30|11998.9|11997.9|11989.7|11988.7|12000.2|11999.2|11989.7|11988.7|278
1653055300000|2022-05-20 14:01:40|11989.5|11988.5|11974.3|11973.3|11991.4|11990.4|11974.3|11973.3|464
1653055310000|2022-05-20 14:01:50|11975|11974|11958.7|11957.7|11975|11974|11958.4|11957.4|988
1653055320000|2022-05-20 14:02:00|11959.4|11958.4|11964.7|11963.7|11965.3|11964.3|11949.7|11948.7|934
1653055330000|2022-05-20 14:02:10|11964.9|11963.9|11964.4|11963.4|11974.4|11973.4|11961.4|11960.4|515
1653055340000|2022-05-20 14:02:20|11964.3|11963.3|11962.9|11961.9|11971|11970|11960.4|11959.4|329
1653055350000|2022-05-20 14:02:30|11963.2|11962.2|11969.9|11968.9|11969.9|11968.9|11962.4|11961.4|160
1653055360000|2022-05-20 14:02:40|11969.8|11968.8|11966.9|11965.9|11970.9|11969.9|11962.3|11961.3|283
1653055370000|2022-05-20 14:02:50|11967.4|11966.4|11969.4|11968.4|11973.3|11972.3|11966|11965|200
1653055380000|2022-05-20 14:03:00|11969.9|11968.9|11966.7|11965.7|11972.9|11971.9|11963.2|11962.2|369
1653055390000|2022-05-20 14:03:10|11965.7|11964.7|11969.9|11968.9|11972.9|11971.9|11962.2|11961.2|261
1653055400000|2022-05-20 14:03:20|11968.9|11967.9|11963|11962|11972|11971|11961.8|11960.8|281
1653055410000|2022-05-20 14:03:30|11963.8|11962.8|11960.8|11959.8|11963.9|11962.9|11957.7|11956.7|404
1653055420000|2022-05-20 14:03:40|11960.2|11959.2|11952.4|11951.4|11960.2|11959.2|11951.9|11950.9|314
1653055430000|2022-05-20 14:03:50|11951.9|11950.9|11964.2|11963.2|11965|11964|11951.8|11950.8|335
1653055440000|2022-05-20 14:04:00|11964.3|11963.3|11966.4|11965.4|11969.7|11968.7|11961.2|11960.2|294
1653055450000|2022-05-20 14:04:10|11965.2|11964.2|11964.5|11963.5|11965.5|11964.5|11959.4|11958.4|161
1653055460000|2022-05-20 14:04:20|11964.7|11963.7|11969|11968|11971.4|11970.4|11964.2|11963.2|206
1653055470000|2022-05-20 14:04:30|11969.3|11968.3|11972.7|11971.7|11974.9|11973.9|11968.7|11967.7|206
1653055480000|2022-05-20 14:04:40|11972.2|11971.2|11977.5|11976.5|11981.8|11980.8|11972.2|11971.2|392
1653055490000|2022-05-20 14:04:50|11977.4|11976.4|11976.3|11975.3|11979.4|11978.4|11970.4|11969.4|314
1653055500000|2022-05-20 14:05:00|11976.4|11975.4|11976|11975|11979.2|11978.2|11967.7|11966.7|449
1653055510000|2022-05-20 14:05:10|11975.9|11974.9|11975.4|11974.4|11978.5|11977.5|11972.3|11971.3|279
1653055520000|2022-05-20 14:05:20|11975.2|11974.2|11970.9|11969.9|11976.2|11975.2|11969.8|11968.8|194
1653055530000|2022-05-20 14:05:30|11970.7|11969.7|11966|11965|11974.7|11973.7|11960.7|11959.7|389
1653055540000|2022-05-20 14:05:40|11966.4|11965.4|11966.4|11965.4|11968.9|11967.9|11962.5|11961.5|241
1653055550000|2022-05-20 14:05:50|11965.9|11964.9|11960.9|11959.9|11967.7|11966.7|11958.2|11957.2|252
1653055560000|2022-05-20 14:06:00|11961.3|11960.3|11952.2|11951.2|11962.2|11961.2|11951.2|11950.2|406
1653055570000|2022-05-20 14:06:10|11951.7|11950.7|11955.2|11954.2|11965.4|11964.4|11951.4|11950.4|424
1653055580000|2022-05-20 14:06:20|11955.7|11954.7|11966.4|11965.4|11968.8|11967.8|11954.8|11953.8|326
1653055590000|2022-05-20 14:06:30|11966.2|11965.2|11960.2|11959.2|11967.9|11966.9|11958.4|11957.4|231
1653055600000|2022-05-20 14:06:40|11959.9|11958.9|11960.9|11959.9|11962.2|11961.2|11954.8|11953.8|220
1653055610000|2022-05-20 14:06:50|11961.5|11960.5|11960.4|11959.4|11961.5|11960.5|11955.4|11954.4|139
1653055620000|2022-05-20 14:07:00|11960.2|11959.2|11943.9|11942.9|11962.2|11961.2|11943.2|11942.2|592
1653055630000|2022-05-20 14:07:10|11943.7|11942.7|11932.8|11931.8|11943.9|11942.9|11932.8|11931.8|859
1653055640000|2022-05-20 14:07:20|11932.9|11931.9|11925.8|11924.8|11933.7|11932.7|11925.8|11924.8|642
1653055650000|2022-05-20 14:07:30|11926.2|11925.2|11922.2|11921.2|11928.5|11927.5|11922.2|11921.2|411
1653055660000|2022-05-20 14:07:40|11921.9|11920.9|11923.4|11922.4|11930.4|11929.4|11921.9|11920.9|566
1653055670000|2022-05-20 14:07:50|11922.7|11921.7|11919.4|11918.4|11923.9|11922.9|11917|11916|512
1653055680000|2022-05-20 14:08:00|11919.7|11918.7|11919.5|11918.5|11920.9|11919.9|11912.7|11911.7|491
1653055690000|2022-05-20 14:08:10|11919.4|11918.4|11919.9|11918.9|11924.4|11923.4|11917.4|11916.4|429
1653055700000|2022-05-20 14:08:20|11919.2|11918.2|11909.7|11908.7|11921.4|11920.4|11909.7|11908.7|415
1653055710000|2022-05-20 14:08:30|11909.8|11908.8|11909.9|11908.9|11913.4|11912.4|11905.8|11904.8|422
1653055720000|2022-05-20 14:08:40|11909.8|11908.8|11906.8|11905.8|11912.3|11911.3|11904.9|11903.9|326
1653055730000|2022-05-20 14:08:50|11907.2|11906.2|11903.7|11902.7|11908.9|11907.9|11902.9|11901.9|313
1653055740000|2022-05-20 14:09:00|11903.9|11902.9|11903.9|11902.9|11905.9|11904.9|11899.9|11898.9|454
1653055750000|2022-05-20 14:09:10|11904.2|11903.2|11895.4|11894.4|11905.2|11904.2|11893|11892|505
1653055760000|2022-05-20 14:09:20|11895.7|11894.7|11893.7|11892.7|11902.5|11901.5|11893.7|11892.7|299
1653055770000|2022-05-20 14:09:30|11893.9|11892.9|11898.4|11897.4|11900.3|11899.3|11892.9|11891.9|346
1653055780000|2022-05-20 14:09:40|11897.9|11896.9|11900.8|11899.8|11902.7|11901.7|11896.9|11895.9|327
1653055790000|2022-05-20 14:09:50|11901.2|11900.2|11902.9|11901.9|11902.9|11901.9|11897.4|11896.4|230
1653055800000|2022-05-20 14:10:00|11902.7|11901.7|11897.2|11896.2|11902.8|11901.8|11894.5|11893.5|296
1653055810000|2022-05-20 14:10:10|11896.8|11895.8|11892.9|11891.9|11899.2|11898.2|11892.9|11891.9|214
1653055820000|2022-05-20 14:10:20|11893|11892|11899.7|11898.7|11899.7|11898.7|11890.5|11889.5|442
1653055830000|2022-05-20 14:10:30|11899.9|11898.9|11897.7|11896.7|11899.9|11898.9|11891.9|11890.9|315
1653055840000|2022-05-20 14:10:40|11897.2|11896.2|11895.9|11894.9|11903.9|11902.9|11895.9|11894.9|329
1653055850000|2022-05-20 14:10:50|11895.8|11894.8|11908.2|11907.2|11908.8|11907.8|11895.8|11894.8|291
1653055860000|2022-05-20 14:11:00|11907.4|11906.4|11908.5|11907.5|11911.4|11910.4|11906.4|11905.4|408
1653055870000|2022-05-20 14:11:10|11907.9|11906.9|11906|11905|11909|11908|11898.5|11897.5|347
1653055880000|2022-05-20 14:11:20|11905.9|11904.9|11903.3|11902.3|11908.4|11907.4|11903.2|11902.2|224
1653055890000|2022-05-20 14:11:30|11903.4|11902.4|11904.7|11903.7|11905.5|11904.5|11900.4|11899.4|179
1653055900000|2022-05-20 14:11:40|11905.4|11904.4|11903.9|11902.9|11908.2|11907.2|11901.5|11900.5|245
1653055910000|2022-05-20 14:11:50|11904|11903|11904.7|11903.7|11908.5|11907.5|11903.4|11902.4|185
1653055920000|2022-05-20 14:12:00|11904.4|11903.4|11903|11902|11908.5|11907.5|11901.2|11900.2|259
1653055930000|2022-05-20 14:12:10|11903.1|11902.1|11900.5|11899.5|11907.2|11906.2|11900.1|11899.1|198
1653055940000|2022-05-20 14:12:20|11901.5|11900.5|11898|11897|11902.5|11901.5|11894.5|11893.5|403
1653055950000|2022-05-20 14:12:30|11898.1|11897.1|11906|11905|11907|11906|11897.5|11896.5|256
1653055960000|2022-05-20 14:12:40|11906.5|11905.5|11904.7|11903.7|11909.1|11908.1|11901|11900|287
1653055970000|2022-05-20 14:12:50|11904.2|11903.2|11909|11908|11909.8|11908.8|11904.2|11903.2|149
1653055980000|2022-05-20 14:13:00|11909.2|11908.2|11902|11901|11913.7|11912.7|11901.7|11900.7|354
1653055990000|2022-05-20 14:13:10|11901.5|11900.5|11906|11905|11906.2|11905.2|11896.6|11895.6|442
1653056000000|2022-05-20 14:13:20|11905.1|11904.1|11899.7|11898.7|11905.2|11904.2|11896|11895|358
1653056010000|2022-05-20 14:13:30|11899.6|11898.6|11892|11891|11901.3|11900.3|11891.2|11890.2|327
1653056020000|2022-05-20 14:13:40|11891.2|11890.2|11892.6|11891.6|11898.6|11897.6|11890.7|11889.7|433
1653056030000|2022-05-20 14:13:50|11892.7|11891.7|11902.3|11901.3|11903|11902|11892.1|11891.1|281
1653056040000|2022-05-20 14:14:00|11902.2|11901.2|11894.8|11893.8|11906|11905|11894.3|11893.3|525
1653056050000|2022-05-20 14:14:10|11895|11894|11892.7|11891.7|11897.1|11896.1|11890.2|11889.2|222
1653056060000|2022-05-20 14:14:20|11893.3|11892.3|11894.2|11893.2|11897|11896|11891|11890|222
1653056070000|2022-05-20 14:14:30|11894.5|11893.5|11899.5|11898.5|11900.2|11899.2|11889.7|11888.7|622
1653056080000|2022-05-20 14:14:40|11899.2|11898.2|11897|11896|11899.2|11898.2|11890.5|11889.5|330
1653056090000|2022-05-20 14:14:50|11897.1|11896.1|11907.2|11906.2|11907.2|11906.2|11896.7|11895.7|238
1653056100000|2022-05-20 14:15:00|11906.6|11905.6|11905.5|11904.5|11908.2|11907.2|11902|11901|338
1653056110000|2022-05-20 14:15:10|11905.6|11904.6|11903.3|11902.3|11910.5|11909.5|11903|11902|299
1653056120000|2022-05-20 14:15:20|11903.2|11902.2|11903.7|11902.7|11906.3|11905.3|11902.5|11901.5|147
1653056130000|2022-05-20 14:15:30|11903.2|11902.2|11915.7|11914.7|11916.5|11915.5|11902.5|11901.5|469
1653056140000|2022-05-20 14:15:40|11914.7|11913.7|11917.2|11916.2|11919.5|11918.5|11910.6|11909.6|449
1653056150000|2022-05-20 14:15:50|11917|11916|11919.3|11918.3|11919.3|11918.3|11912.6|11911.6|291
1653056160000|2022-05-20 14:16:00|11919.2|11918.2|11920.6|11919.6|11923|11922|11917|11916|348
1653056170000|2022-05-20 14:16:10|11921.2|11920.2|11924.2|11923.2|11924.8|11923.8|11919.7|11918.7|311
1653056180000|2022-05-20 14:16:20|11924|11923|11914.5|11913.5|11925.6|11924.6|11914.3|11913.3|412
1653056190000|2022-05-20 14:16:30|11914.2|11913.2|11913.5|11912.5|11920|11919|11912.5|11911.5|275
1653056200000|2022-05-20 14:16:40|11913.2|11912.2|11918.8|11917.8|11919.7|11918.7|11912.6|11911.6|201
1653056210000|2022-05-20 14:16:50|11919.2|11918.2|11917|11916|11922.1|11921.1|11913.5|11912.5|233
1653056220000|2022-05-20 14:17:00|11916.7|11915.7|11913.7|11912.7|11919.1|11918.1|11912.2|11911.2|205
1653056230000|2022-05-20 14:17:10|11914|11913|11917|11916|11918|11917|11908.8|11907.8|392
1653056240000|2022-05-20 14:17:20|11916.8|11915.8|11915.8|11914.8|11918.2|11917.2|11912.2|11911.2|263
1653056250000|2022-05-20 14:17:30|11915.7|11914.7|11918|11917|11920.7|11919.7|11913.7|11912.7|169
1653056260000|2022-05-20 14:17:40|11918.2|11917.2|11913.2|11912.2|11918.5|11917.5|11912.5|11911.5|154
1653056270000|2022-05-20 14:17:50|11913|11912|11914.7|11913.7|11917.7|11916.7|11912.1|11911.1|101
1653056280000|2022-05-20 14:18:00|11914.8|11913.8|11912.5|11911.5|11916|11915|11908.7|11907.7|261
1653056290000|2022-05-20 14:18:10|11912.6|11911.6|11916.5|11915.5|11919|11918|11911|11910|139
1653056300000|2022-05-20 14:18:20|11915.2|11914.2|11914.5|11913.5|11918.6|11917.6|11912.8|11911.8|136
1653056310000|2022-05-20 14:18:30|11914.1|11913.1|11912|11911|11915.7|11914.7|11908.7|11907.7|184
1653056320000|2022-05-20 14:18:40|11911.5|11910.5|11915.2|11914.2|11916.5|11915.5|11909.2|11908.2|201
1653056330000|2022-05-20 14:18:50|11915.3|11914.3|11914.2|11913.2|11918.1|11917.1|11912.6|11911.6|180
1653056340000|2022-05-20 14:19:00|11914|11913|11909.2|11908.2|11914|11913|11907.7|11906.7|266
1653056350000|2022-05-20 14:19:10|11908.2|11907.2|11908|11907|11915.3|11914.3|11906.5|11905.5|367
1653056360000|2022-05-20 14:19:20|11907.5|11906.5|11909.5|11908.5|11912.7|11911.7|11907|11906|101
1653056370000|2022-05-20 14:19:30|11909.2|11908.2|11907.2|11906.2|11910.7|11909.7|11902.6|11901.6|329
1653056380000|2022-05-20 14:19:40|11907.3|11906.3|11909.5|11908.5|11914|11913|11907.3|11906.3|222
1653056390000|2022-05-20 14:19:50|11909.7|11908.7|11909.6|11908.6|11912.5|11911.5|11906.5|11905.5|146
1653056400000|2022-05-20 14:20:00|11909.2|11908.2|11908.2|11907.2|11911.6|11910.6|11903.6|11902.6|284
1653056410000|2022-05-20 14:20:10|11908.3|11907.3|11908.2|11907.2|11916|11915|11906.6|11905.6|258
1653056420000|2022-05-20 14:20:20|11908.1|11907.1|11905.5|11904.5|11912.5|11911.5|11904.6|11903.6|204
1653056430000|2022-05-20 14:20:30|11906.5|11905.5|11906.1|11905.1|11908|11907|11904.1|11903.1|146
1653056440000|2022-05-20 14:20:40|11905.7|11904.7|11895.1|11894.1|11905.7|11904.7|11895.1|11894.1|445
1653056450000|2022-05-20 14:20:50|11895.2|11894.2|11883.3|11882.3|11895.2|11894.2|11883.1|11882.1|681
1653056460000|2022-05-20 14:21:00|11883|11882|11882.8|11881.8|11883.3|11882.3|11877.5|11876.5|729
1653056470000|2022-05-20 14:21:10|11883|11882|11884.8|11883.8|11887.5|11886.5|11882|11881|278
1653056480000|2022-05-20 14:21:20|11884.5|11883.5|11887|11886|11887|11886|11881|11880|189
1653056490000|2022-05-20 14:21:30|11886.2|11885.2|11884.2|11883.2|11890.5|11889.5|11884|11883|224
1653056500000|2022-05-20 14:21:40|11884|11883|11879.7|11878.7|11886|11885|11878.2|11877.2|253
1653056510000|2022-05-20 14:21:50|11879.6|11878.6|11878.6|11877.6|11880.3|11879.3|11875.7|11874.7|250
1653056520000|2022-05-20 14:22:00|11878.3|11877.3|11883.6|11882.6|11886|11885|11878|11877|310
1653056530000|2022-05-20 14:22:10|11883|11882|11881|11880|11887.2|11886.2|11881|11880|186
1653056540000|2022-05-20 14:22:20|11880.7|11879.7|11877.3|11876.3|11880.7|11879.7|11875|11874|307
1653056550000|2022-05-20 14:22:30|11877.1|11876.1|11881.7|11880.7|11883.5|11882.5|11877.1|11876.1|271
1653056560000|2022-05-20 14:22:40|11881.8|11880.8|11888.2|11887.2|11890.2|11889.2|11881.1|11880.1|296
1653056570000|2022-05-20 14:22:50|11888.1|11887.1|11886|11885|11891.3|11890.3|11884.3|11883.3|110
1653056580000|2022-05-20 14:23:00|11885.7|11884.7|11895.7|11894.7|11899.2|11898.2|11885.7|11884.7|401
1653056590000|2022-05-20 14:23:10|11895.8|11894.8|11897|11896|11901.1|11900.1|11895|11894|233
1653056600000|2022-05-20 14:23:20|11896.6|11895.6|11898|11897|11901.8|11900.8|11895.6|11894.6|185
1653056610000|2022-05-20 14:23:30|11898.1|11897.1|11893.1|11892.1|11899|11898|11893.1|11892.1|262
1653056620000|2022-05-20 14:23:40|11893.8|11892.8|11899.2|11898.2|11903.1|11902.1|11891.5|11890.5|303
1653056630000|2022-05-20 14:23:50|11899.5|11898.5|11899.2|11898.2|11903|11902|11897|11896|203
1653056640000|2022-05-20 14:24:00|11899.5|11898.5|11896|11895|11902.7|11901.7|11895.2|11894.2|203
1653056650000|2022-05-20 14:24:10|11896.1|11895.1|11896.5|11895.5|11897.5|11896.5|11891|11890|196
1653056660000|2022-05-20 14:24:20|11896.2|11895.2|11904.7|11903.7|11905.8|11904.8|11893.7|11892.7|310
1653056670000|2022-05-20 14:24:30|11904.5|11903.5|11909.2|11908.2|11909.6|11908.6|11903.1|11902.1|296
1653056680000|2022-05-20 14:24:40|11908.6|11907.6|11909.2|11908.2|11909.7|11908.7|11905.7|11904.7|141
1653056690000|2022-05-20 14:24:50|11908.6|11907.6|11908.7|11907.7|11911.1|11910.1|11907.7|11906.7|208
1653056700000|2022-05-20 14:25:00|11909.1|11908.1|11909.6|11908.6|11913.5|11912.5|11908.3|11907.3|426
1653056710000|2022-05-20 14:25:10|11909|11908|11918.2|11917.2|11920|11919|11908.8|11907.8|455
1653056720000|2022-05-20 14:25:20|11917.8|11916.8|11914|11913|11919.5|11918.5|11911.6|11910.6|315
1653056730000|2022-05-20 14:25:30|11914.1|11913.1|11910.6|11909.6|11916.3|11915.3|11909.5|11908.5|264
1653056740000|2022-05-20 14:25:40|11910.5|11909.5|11910.5|11909.5|11915.8|11914.8|11909.5|11908.5|227
1653056750000|2022-05-20 14:25:50|11910.3|11909.3|11900.5|11899.5|11913.2|11912.2|11900.1|11899.1|503
1653056760000|2022-05-20 14:26:00|11900.8|11899.8|11910.1|11909.1|11910.1|11909.1|11899.5|11898.5|232
1653056770000|2022-05-20 14:26:10|11911|11910|11911.5|11910.5|11913.7|11912.7|11908.7|11907.7|152
1653056780000|2022-05-20 14:26:20|11911.7|11910.7|11907.8|11906.8|11913.3|11912.3|11907.2|11906.2|142
1653056790000|2022-05-20 14:26:30|11907.5|11906.5|11909.7|11908.7|11909.8|11908.8|11905.2|11904.2|131
1653056800000|2022-05-20 14:26:40|11909.8|11908.8|11907.5|11906.5|11910.8|11909.8|11907|11906|91
1653056810000|2022-05-20 14:26:50|11907|11906|11915.8|11914.8|11916.1|11915.1|11906.6|11905.6|243
1653056820000|2022-05-20 14:27:00|11915|11914|11920.2|11919.2|11921.7|11920.7|11913.5|11912.5|397
1653056830000|2022-05-20 14:27:10|11920.6|11919.6|11914.5|11913.5|11921|11920|11910.7|11909.7|314
1653056840000|2022-05-20 14:27:20|11913.8|11912.8|11910|11909|11915.1|11914.1|11908.7|11907.7|187
1653056850000|2022-05-20 14:27:30|11909.8|11908.8|11915.5|11914.5|11917|11916|11907.5|11906.5|135
1653056860000|2022-05-20 14:27:40|11915.2|11914.2|11921.7|11920.7|11923.3|11922.3|11914|11913|302
1653056870000|2022-05-20 14:27:50|11922.5|11921.5|11923|11922|11924.5|11923.5|11920|11919|198
1653056880000|2022-05-20 14:28:00|11922.7|11921.7|11927|11926|11928.2|11927.2|11920.5|11919.5|373
1653056890000|2022-05-20 14:28:10|11926.8|11925.8|11927.5|11926.5|11929.6|11928.6|11925.2|11924.2|253
1653056900000|2022-05-20 14:28:20|11927.2|11926.2|11928.3|11927.3|11929.1|11928.1|11924.7|11923.7|240
1653056910000|2022-05-20 14:28:30|11928|11927|11938.3|11937.3|11938.6|11937.6|11928|11927|523
1653056920000|2022-05-20 14:28:40|11937.8|11936.8|11941|11940|11942|11941|11937.5|11936.5|427
1653056930000|2022-05-20 14:28:50|11941.2|11940.2|11950.1|11949.1|11950.2|11949.2|11940.7|11939.7|585
1653056940000|2022-05-20 14:29:00|11950.2|11949.2|11945.7|11944.7|11951.6|11950.6|11944.7|11943.7|561
1653056950000|2022-05-20 14:29:10|11946|11945|11946.7|11945.7|11947.3|11946.3|11942.6|11941.6|295
1653056960000|2022-05-20 14:29:20|11947.2|11946.2|11943.2|11942.2|11948.7|11947.7|11942.5|11941.5|197
1653056970000|2022-05-20 14:29:30|11943.3|11942.3|11943|11942|11948.3|11947.3|11941.5|11940.5|196
1653056980000|2022-05-20 14:29:40|11942.6|11941.6|11942.7|11941.7|11946.6|11945.6|11941.7|11940.7|165
1653056990000|2022-05-20 14:29:50|11942.8|11941.8|11943.5|11942.5|11945.7|11944.7|11939.5|11938.5|303
1653057000000|2022-05-20 14:30:00|11943.2|11942.2|11931.3|11930.3|11944|11943|11931.2|11930.2|399
1653057010000|2022-05-20 14:30:10|11931.5|11930.5|11927.5|11926.5|11932.2|11931.2|11925.2|11924.2|317
1653057020000|2022-05-20 14:30:20|11927.6|11926.6|11926.5|11925.5|11928.1|11927.1|11924.1|11923.1|210
1653057030000|2022-05-20 14:30:30|11925.7|11924.7|11935|11934|11936.3|11935.3|11925.7|11924.7|274
1653057040000|2022-05-20 14:30:40|11934.7|11933.7|11936.2|11935.2|11937.3|11936.3|11931.8|11930.8|161
1653057050000|2022-05-20 14:30:50|11936.5|11935.5|11936.2|11935.2|11941.5|11940.5|11933.5|11932.5|216
1653057060000|2022-05-20 14:31:00|11936.1|11935.1|11932|11931|11937.7|11936.7|11931.2|11930.2|185
1653057070000|2022-05-20 14:31:10|11932.1|11931.1|11933.8|11932.8|11938.2|11937.2|11930.2|11929.2|175
1653057080000|2022-05-20 14:31:20|11933.7|11932.7|11928.2|11927.2|11934.5|11933.5|11926.6|11925.6|173
1653057090000|2022-05-20 14:31:30|11928.1|11927.1|11925.1|11924.1|11931|11930|11923.7|11922.7|188
1653057100000|2022-05-20 14:31:40|11924.7|11923.7|11926.3|11925.3|11929.7|11928.7|11920.7|11919.7|292
1653057110000|2022-05-20 14:31:50|11925.6|11924.6|11930|11929|11930|11929|11923.1|11922.1|121
1653057120000|2022-05-20 14:32:00|11929.5|11928.5|11932.3|11931.3|11933|11932|11926.3|11925.3|216
1653057130000|2022-05-20 14:32:10|11932.6|11931.6|11938.7|11937.7|11939|11938|11930.7|11929.7|272
1653057140000|2022-05-20 14:32:20|11939.8|11938.8|11948.7|11947.7|11951|11950|11939.2|11938.2|448
1653057150000|2022-05-20 14:32:30|11948.6|11947.6|11939|11938|11948.6|11947.6|11937|11936|298
1653057160000|2022-05-20 14:32:40|11938.7|11937.7|11947.2|11946.2|11947.5|11946.5|11936.2|11935.2|218
1653057170000|2022-05-20 14:32:50|11947.3|11946.3|11939.5|11938.5|11949.1|11948.1|11939.5|11938.5|218
1653057180000|2022-05-20 14:33:00|11939.7|11938.7|11934.3|11933.3|11941.3|11940.3|11932.5|11931.5|202
1653057190000|2022-05-20 14:33:10|11934.5|11933.5|11929.3|11928.3|11935.5|11934.5|11929.2|11928.2|238
1653057200000|2022-05-20 14:33:20|11929.5|11928.5|11927.7|11926.7|11930.7|11929.7|11926|11925|227
1653057210000|2022-05-20 14:33:30|11928.1|11927.1|11931|11930|11932.5|11931.5|11926.1|11925.1|166
1653057220000|2022-05-20 14:33:40|11931.1|11930.1|11936.2|11935.2|11939.7|11938.7|11931.1|11930.1|201
1653057230000|2022-05-20 14:33:50|11935.7|11934.7|11936|11935|11942.3|11941.3|11935.5|11934.5|130
1653057240000|2022-05-20 14:34:00|11934.8|11933.8|11926.1|11925.1|11936.3|11935.3|11925.8|11924.8|227
1653057250000|2022-05-20 14:34:10|11926|11925|11924.5|11923.5|11929.2|11928.2|11923.2|11922.2|290
1653057260000|2022-05-20 14:34:20|11924.3|11923.3|11920.5|11919.5|11925.7|11924.7|11919.1|11918.1|365
1653057270000|2022-05-20 14:34:30|11920.6|11919.6|11920|11919|11920.7|11919.7|11913.6|11912.6|398
1653057280000|2022-05-20 14:34:40|11919.5|11918.5|11920.2|11919.2|11924.2|11923.2|11919.1|11918.1|176
1653057290000|2022-05-20 14:34:50|11920.5|11919.5|11917|11916|11922.6|11921.6|11917|11916|146
1653057300000|2022-05-20 14:35:00|11916.8|11915.8|11915.2|11914.2|11917.8|11916.8|11909.2|11908.2|334
1653057310000|2022-05-20 14:35:10|11915.5|11914.5|11911.3|11910.3|11916.5|11915.5|11907.1|11906.1|203
1653057320000|2022-05-20 14:35:20|11911.2|11910.2|11910.3|11909.3|11912.1|11911.1|11901.2|11900.2|389
1653057330000|2022-05-20 14:35:30|11910.5|11909.5|11912.5|11911.5|11912.5|11911.5|11905.2|11904.2|197
1653057340000|2022-05-20 14:35:40|11912.2|11911.2|11911.7|11910.7|11917.2|11916.2|11911.1|11910.1|218
1653057350000|2022-05-20 14:35:50|11911.5|11910.5|11915.5|11914.5|11919.3|11918.3|11911.1|11910.1|145
1653057360000|2022-05-20 14:36:00|11915.6|11914.6|11915.6|11914.6|11915.6|11914.6|11909|11908|248
1653057370000|2022-05-20 14:36:10|11915.7|11914.7|11918.3|11917.3|11919.2|11918.2|11915.2|11914.2|154
1653057380000|2022-05-20 14:36:20|11918|11917|11912.8|11911.8|11919.2|11918.2|11912.8|11911.8|162
1653057390000|2022-05-20 14:36:30|11913.1|11912.1|11919|11918|11920.2|11919.2|11910.8|11909.8|199
1653057400000|2022-05-20 14:36:40|11919.1|11918.1|11918.3|11917.3|11922.6|11921.6|11916.5|11915.5|159
1653057410000|2022-05-20 14:36:50|11918.2|11917.2|11925|11924|11925.1|11924.1|11918|11917|119
1653057420000|2022-05-20 14:37:00|11924.6|11923.6|11915.5|11914.5|11927.2|11926.2|11914.2|11913.2|260
1653057430000|2022-05-20 14:37:10|11914.6|11913.6|11915.5|11914.5|11918.7|11917.7|11912.3|11911.3|176
1653057440000|2022-05-20 14:37:20|11915.3|11914.3|11914.8|11913.8|11916.2|11915.2|11910.5|11909.5|162
1653057450000|2022-05-20 14:37:30|11915.5|11914.5|11910.2|11909.2|11916.8|11915.8|11907.2|11906.2|192
1653057460000|2022-05-20 14:37:40|11911|11910|11909.1|11908.1|11913.2|11912.2|11908.8|11907.8|204
1653057470000|2022-05-20 14:37:50|11908.5|11907.5|11916.7|11915.7|11917.2|11916.2|11904.5|11903.5|254
1653057480000|2022-05-20 14:38:00|11917.5|11916.5|11916.2|11915.2|11920.5|11919.5|11915.2|11914.2|157
1653057490000|2022-05-20 14:38:10|11916|11915|11910.5|11909.5|11918.7|11917.7|11910.2|11909.2|122
1653057500000|2022-05-20 14:38:20|11910.7|11909.7|11910.7|11909.7|11913.3|11912.3|11909.3|11908.3|125
1653057510000|2022-05-20 14:38:30|11910|11909|11908|11907|11914.7|11913.7|11906.1|11905.1|194
1653057520000|2022-05-20 14:38:40|11908.2|11907.2|11906.8|11905.8|11911.5|11910.5|11906.8|11905.8|110
1653057530000|2022-05-20 14:38:50|11907.5|11906.5|11903.7|11902.7|11909.8|11908.8|11901.8|11900.8|207
1653057540000|2022-05-20 14:39:00|11903.5|11902.5|11907.3|11906.3|11909.6|11908.6|11902.6|11901.6|216
1653057550000|2022-05-20 14:39:10|11906.7|11905.7|11902.8|11901.8|11907.1|11906.1|11902.1|11901.1|164
1653057560000|2022-05-20 14:39:20|11903.3|11902.3|11904.5|11903.5|11905.2|11904.2|11898.2|11897.2|263
1653057570000|2022-05-20 14:39:30|11903.8|11902.8|11907.1|11906.1|11910.1|11909.1|11903.8|11902.8|173
1653057580000|2022-05-20 14:39:40|11907.2|11906.2|11906.7|11905.7|11912.3|11911.3|11906.7|11905.7|150
1653057590000|2022-05-20 14:39:50|11906.8|11905.8|11911|11910|11911.6|11910.6|11905|11904|73
1653057600000|2022-05-20 14:40:00|11911.5|11910.5|11907.7|11906.7|11914.1|11913.1|11905.6|11904.6|329
1653057610000|2022-05-20 14:40:10|11907.5|11906.5|11903.2|11902.2|11910.2|11909.2|11902|11901|128
1653057620000|2022-05-20 14:40:20|11903.5|11902.5|11909.2|11908.2|11909.3|11908.3|11901.6|11900.6|104
1653057630000|2022-05-20 14:40:30|11909|11908|11912.1|11911.1|11913|11912|11907.5|11906.5|162
1653057640000|2022-05-20 14:40:40|11912.3|11911.3|11908.7|11907.7|11912.3|11911.3|11908.2|11907.2|104
1653057650000|2022-05-20 14:40:50|11909.1|11908.1|11916|11915|11916.7|11915.7|11908.5|11907.5|218
1653057660000|2022-05-20 14:41:00|11915.5|11914.5|11923.7|11922.7|11924|11923|11915|11914|397
1653057670000|2022-05-20 14:41:10|11923.5|11922.5|11921.2|11920.2|11923.7|11922.7|11917|11916|275
1653057680000|2022-05-20 14:41:20|11921|11920|11923.7|11922.7|11924.7|11923.7|11915.1|11914.1|185
1653057690000|2022-05-20 14:41:30|11924|11923|11923.2|11922.2|11928.5|11927.5|11922.1|11921.1|263
1653057700000|2022-05-20 14:41:40|11923.3|11922.3|11924.5|11923.5|11925.2|11924.2|11920.3|11919.3|183
1653057710000|2022-05-20 14:41:50|11924.6|11923.6|11920.7|11919.7|11924.7|11923.7|11920.2|11919.2|67
1653057720000|2022-05-20 14:42:00|11921|11920|11924.7|11923.7|11931.6|11930.6|11921|11920|233
1653057730000|2022-05-20 14:42:10|11925|11924|11920.7|11919.7|11926.2|11925.2|11920|11919|125
1653057740000|2022-05-20 14:42:20|11920.5|11919.5|11923.6|11922.6|11923.6|11922.6|11916|11915|260
1653057750000|2022-05-20 14:42:30|11923.5|11922.5|11923.5|11922.5|11927.7|11926.7|11922.7|11921.7|114
1653057760000|2022-05-20 14:42:40|11923.6|11922.6|11928.7|11927.7|11929.7|11928.7|11921.8|11920.8|113
1653057770000|2022-05-20 14:42:50|11928.6|11927.6|11929.2|11928.2|11932.3|11931.3|11928.5|11927.5|159
1653057780000|2022-05-20 14:43:00|11929.6|11928.6|11930.3|11929.3|11934|11933|11923.8|11922.8|233
1653057790000|2022-05-20 14:43:10|11931|11930|11922.5|11921.5|11931|11930|11921.6|11920.6|118
1653057800000|2022-05-20 14:43:20|11922.6|11921.6|11918.2|11917.2|11922.6|11921.6|11915.8|11914.8|177
1653057810000|2022-05-20 14:43:30|11918.5|11917.5|11917.2|11916.2|11921.2|11920.2|11916.2|11915.2|100
1653057820000|2022-05-20 14:43:40|11917.5|11916.5|11918.7|11917.7|11918.8|11917.8|11913.5|11912.5|163
1653057830000|2022-05-20 14:43:50|11918.6|11917.6|11923|11922|11924.3|11923.3|11917|11916|196
1653057840000|2022-05-20 14:44:00|11924.1|11923.1|11930|11929|11932.6|11931.6|11923|11922|223
1653057850000|2022-05-20 14:44:10|11929.2|11928.2|11929.2|11928.2|11930.5|11929.5|11927.2|11926.2|140
1653057860000|2022-05-20 14:44:20|11929.1|11928.1|11930.3|11929.3|11931.7|11930.7|11926.7|11925.7|87
1653057870000|2022-05-20 14:44:30|11930.5|11929.5|11932.7|11931.7|11933|11932|11928.3|11927.3|76
1653057880000|2022-05-20 14:44:40|11933|11932|11929.2|11928.2|11936.3|11935.3|11928.1|11927.1|227
1653057890000|2022-05-20 14:44:50|11929.5|11928.5|11928|11927|11931.2|11930.2|11926.8|11925.8|99
1653057900000|2022-05-20 14:45:00|11928.1|11927.1|11920.8|11919.8|11929.7|11928.7|11918.1|11917.1|300
1653057910000|2022-05-20 14:45:10|11920.7|11919.7|11921.2|11920.2|11924.7|11923.7|11918.1|11917.1|181
1653057920000|2022-05-20 14:45:20|11921|11920|11916.6|11915.6|11923.5|11922.5|11915.8|11914.8|116
1653057930000|2022-05-20 14:45:30|11916.5|11915.5|11912.1|11911.1|11918.3|11917.3|11911.6|11910.6|242
1653057940000|2022-05-20 14:45:40|11912.5|11911.5|11924.7|11923.7|11925.2|11924.2|11912.5|11911.5|216
1653057950000|2022-05-20 14:45:50|11924.8|11923.8|11924.2|11923.2|11928.7|11927.7|11922.8|11921.8|160
1653057960000|2022-05-20 14:46:00|11924.5|11923.5|11934.3|11933.3|11934.8|11933.8|11924.5|11923.5|208
1653057970000|2022-05-20 14:46:10|11934.5|11933.5|11924.7|11923.7|11935.2|11934.2|11921.7|11920.7|273
1653057980000|2022-05-20 14:46:20|11924.2|11923.2|11915.5|11914.5|11924.6|11923.6|11914.7|11913.7|202
1653057990000|2022-05-20 14:46:30|11915.3|11914.3|11917.5|11916.5|11917.7|11916.7|11911.2|11910.2|180
1653058000000|2022-05-20 14:46:40|11917|11916|11912.3|11911.3|11917|11916|11909.2|11908.2|213
1653058010000|2022-05-20 14:46:50|11912.7|11911.7|11909.7|11908.7|11915|11914|11909.7|11908.7|114
1653058020000|2022-05-20 14:47:00|11909.5|11908.5|11905|11904|11911.3|11910.3|11904.5|11903.5|220
1653058030000|2022-05-20 14:47:10|11904.3|11903.3|11893.6|11892.6|11904.3|11903.3|11893.6|11892.6|538
1653058040000|2022-05-20 14:47:20|11892.5|11891.5|11890.2|11889.2|11896|11895|11888.8|11887.8|427
1653058050000|2022-05-20 14:47:30|11890.1|11889.1|11888|11887|11890.1|11889.1|11882.3|11881.3|586
1653058060000|2022-05-20 14:47:40|11888.5|11887.5|11886.2|11885.2|11893|11892|11886.2|11885.2|302
1653058070000|2022-05-20 14:47:50|11885.7|11884.7|11885.7|11884.7|11887.5|11886.5|11884|11883|218
1653058080000|2022-05-20 14:48:00|11885.6|11884.6|11887.5|11886.5|11889.3|11888.3|11881.7|11880.7|363
1653058090000|2022-05-20 14:48:10|11888.2|11887.2|11888.1|11887.1|11894|11893|11886.8|11885.8|298
1653058100000|2022-05-20 14:48:20|11888.5|11887.5|11891.5|11890.5|11893.2|11892.2|11888|11887|170
1653058110000|2022-05-20 14:48:30|11891.6|11890.6|11893.2|11892.2|11894|11893|11890.7|11889.7|189
1653058120000|2022-05-20 14:48:40|11893.5|11892.5|11893.5|11892.5|11895.3|11894.3|11890.8|11889.8|189
1653058130000|2022-05-20 14:48:50|11894.2|11893.2|11898.2|11897.2|11898.3|11897.3|11891.5|11890.5|200
1653058140000|2022-05-20 14:49:00|11898.5|11897.5|11891|11890|11899.5|11898.5|11889.7|11888.7|260
1653058150000|2022-05-20 14:49:10|11890.8|11889.8|11892|11891|11896.7|11895.7|11890.2|11889.2|148
1653058160000|2022-05-20 14:49:20|11891.8|11890.8|11895.2|11894.2|11897.6|11896.6|11891.7|11890.7|150
1653058170000|2022-05-20 14:49:30|11895.3|11894.3|11890.7|11889.7|11895.5|11894.5|11889.5|11888.5|161
1653058180000|2022-05-20 14:49:40|11890.8|11889.8|11890|11889|11891.7|11890.7|11888.7|11887.7|81
1653058190000|2022-05-20 14:49:50|11889.8|11888.8|11889.8|11888.8|11892.7|11891.7|11886.5|11885.5|99
1653058200000|2022-05-20 14:50:00|11890|11889|11893.6|11892.6|11896.1|11895.1|11889.5|11888.5|163
1653058210000|2022-05-20 14:50:10|11893.7|11892.7|11896.7|11895.7|11896.7|11895.7|11891.7|11890.7|132
1653058220000|2022-05-20 14:50:20|11896.8|11895.8|11889|11888|11896.8|11895.8|11888.5|11887.5|92
1653058230000|2022-05-20 14:50:30|11889.8|11888.8|11883|11882|11889.8|11888.8|11882.8|11881.8|270
1653058240000|2022-05-20 14:50:40|11883.1|11882.1|11880.8|11879.8|11883.6|11882.6|11879.5|11878.5|292
1653058250000|2022-05-20 14:50:50|11880.7|11879.7|11872.7|11871.7|11881.7|11880.7|11872|11871|556
1653058260000|2022-05-20 14:51:00|11873|11872|11878.2|11877.2|11878.6|11877.6|11872.6|11871.6|357
1653058270000|2022-05-20 14:51:10|11878.6|11877.6|11871.2|11870.2|11878.6|11877.6|11870.1|11869.1|231
1653058280000|2022-05-20 14:51:20|11871.7|11870.7|11862.3|11861.3|11872.1|11871.1|11862.2|11861.2|613
1653058290000|2022-05-20 14:51:30|11862.2|11861.2|11860|11859|11863.2|11862.2|11859.5|11858.5|430
1653058300000|2022-05-20 14:51:40|11859.8|11858.8|11856.7|11855.7|11861|11860|11856.7|11855.7|523
1653058310000|2022-05-20 14:51:50|11856.6|11855.6|11847.8|11846.8|11856.8|11855.8|11847|11846|1003
1653058320000|2022-05-20 14:52:00|11847.7|11846.7|11843.3|11842.3|11851.8|11850.8|11842.7|11841.7|777
1653058330000|2022-05-20 14:52:10|11843.5|11842.5|11843.7|11842.7|11844.8|11843.8|11842.3|11841.3|235
1653058340000|2022-05-20 14:52:20|11843.6|11842.6|11837.5|11836.5|11843.7|11842.7|11836.1|11835.1|459
1653058350000|2022-05-20 14:52:30|11836.5|11835.5|11837.5|11836.5|11840.6|11839.6|11834.1|11833.1|535
1653058360000|2022-05-20 14:52:40|11837.8|11836.8|11838.6|11837.6|11839.5|11838.5|11836.3|11835.3|234
1653058370000|2022-05-20 14:52:50|11838.7|11837.7|11848.1|11847.1|11849.1|11848.1|11837.6|11836.6|423
1653058380000|2022-05-20 14:53:00|11848.5|11847.5|11845.2|11844.2|11848.5|11847.5|11841.2|11840.2|369
1653058390000|2022-05-20 14:53:10|11845.3|11844.3|11840.8|11839.8|11848.5|11847.5|11840.5|11839.5|235
1653058400000|2022-05-20 14:53:20|11841|11840|11841.1|11840.1|11846.1|11845.1|11840.3|11839.3|240
1653058410000|2022-05-20 14:53:30|11841|11840|11843.7|11842.7|11844.6|11843.6|11839.8|11838.8|100
1653058420000|2022-05-20 14:53:40|11843.2|11842.2|11845.6|11844.6|11847.8|11846.8|11843|11842|242
1653058430000|2022-05-20 14:53:50|11845.5|11844.5|11845.2|11844.2|11848.1|11847.1|11843.3|11842.3|265
1653058440000|2022-05-20 14:54:00|11845.1|11844.1|11846.5|11845.5|11848|11847|11841.3|11840.3|275
1653058450000|2022-05-20 14:54:10|11847.2|11846.2|11846.3|11845.3|11848.8|11847.8|11845.6|11844.6|254
1653058460000|2022-05-20 14:54:20|11846.8|11845.8|11846.5|11845.5|11848.2|11847.2|11844.7|11843.7|144
1653058470000|2022-05-20 14:54:30|11846.2|11845.2|11845.2|11844.2|11847.1|11846.1|11844.2|11843.2|162
1653058480000|2022-05-20 14:54:40|11845.5|11844.5|11835.7|11834.7|11845.5|11844.5|11835.7|11834.7|436
1653058490000|2022-05-20 14:54:50|11835.2|11834.2|11832.2|11831.2|11839.6|11838.6|11832|11831|465
1653058500000|2022-05-20 14:55:00|11832.8|11831.8|11835|11834|11839.8|11838.8|11831.5|11830.5|487
1653058510000|2022-05-20 14:55:10|11834.7|11833.7|11837.7|11836.7|11837.8|11836.8|11834.1|11833.1|152
1653058520000|2022-05-20 14:55:20|11838|11837|11839.2|11838.2|11841|11840|11834.7|11833.7|180
1653058530000|2022-05-20 14:55:30|11839.3|11838.3|11841.2|11840.2|11843.5|11842.5|11838.6|11837.6|223
1653058540000|2022-05-20 14:55:40|11841.5|11840.5|11838.8|11837.8|11842.7|11841.7|11838.1|11837.1|237
1653058550000|2022-05-20 14:55:50|11837.6|11836.6|11832.5|11831.5|11839.7|11838.7|11832.2|11831.2|266
1653058560000|2022-05-20 14:56:00|11832.7|11831.7|11827.1|11826.1|11833.7|11832.7|11827.1|11826.1|411
1653058570000|2022-05-20 14:56:10|11826.8|11825.8|11833.7|11832.7|11834.5|11833.5|11826.1|11825.1|331
1653058580000|2022-05-20 14:56:20|11834.5|11833.5|11832.7|11831.7|11835.3|11834.3|11829.2|11828.2|200
1653058590000|2022-05-20 14:56:30|11833.2|11832.2|11828.7|11827.7|11833.2|11832.2|11826.2|11825.2|180
1653058600000|2022-05-20 14:56:40|11829.3|11828.3|11827.2|11826.2|11830.8|11829.8|11826.2|11825.2|197
1653058610000|2022-05-20 14:56:50|11827|11826|11827.1|11826.1|11830.5|11829.5|11826.7|11825.7|174
1653058620000|2022-05-20 14:57:00|11827.2|11826.2|11826.7|11825.7|11830.1|11829.1|11821.6|11820.6|502
1653058630000|2022-05-20 14:57:10|11826.5|11825.5|11820.2|11819.2|11827.5|11826.5|11820|11819|224
1653058640000|2022-05-20 14:57:20|11820.5|11819.5|11817.7|11816.7|11821.2|11820.2|11817.1|11816.1|285
1653058650000|2022-05-20 14:57:30|11817.3|11816.3|11814.7|11813.7|11818.6|11817.6|11814.5|11813.5|357
1653058660000|2022-05-20 14:57:40|11814.3|11813.3|11817|11816|11820|11819|11813.8|11812.8|461
1653058670000|2022-05-20 14:57:50|11817.2|11816.2|11818.7|11817.7|11818.7|11817.7|11815.3|11814.3|134
1653058680000|2022-05-20 14:58:00|11818.8|11817.8|11817.1|11816.1|11822.1|11821.1|11815.5|11814.5|275
1653058690000|2022-05-20 14:58:10|11816.7|11815.7|11818.6|11817.6|11821.8|11820.8|11816.1|11815.1|142
1653058700000|2022-05-20 14:58:20|11819|11818|11815.2|11814.2|11820.3|11819.3|11814.6|11813.6|140
1653058710000|2022-05-20 14:58:30|11815.5|11814.5|11817.2|11816.2|11818.8|11817.8|11814.2|11813.2|147
1653058720000|2022-05-20 14:58:40|11817.5|11816.5|11812.6|11811.6|11817.7|11816.7|11812.3|11811.3|230
1653058730000|2022-05-20 14:58:50|11812.5|11811.5|11809.8|11808.8|11812.7|11811.7|11809.7|11808.7|194
1653058740000|2022-05-20 14:59:00|11809.7|11808.7|11809|11808|11810.7|11809.7|11807.7|11806.7|244
1653058750000|2022-05-20 14:59:10|11808.8|11807.8|11801|11800|11811.2|11810.2|11801|11800|349
1653058760000|2022-05-20 14:59:20|11801.1|11800.1|11799.5|11798.5|11803.2|11802.2|11799.5|11798.5|319
1653058770000|2022-05-20 14:59:30|11799|11798|11798.8|11797.8|11800.1|11799.1|11793.1|11792.1|479
1653058780000|2022-05-20 14:59:40|11799.3|11798.3|11798.8|11797.8|11799.6|11798.6|11796.3|11795.3|213
1653058790000|2022-05-20 14:59:50|11798|11797|11801.2|11800.2|11801.2|11800.2|11796.3|11795.3|224
1653058800000|2022-05-20 15:00:00|11800.8|11799.8|11801.6|11800.6|11802.5|11801.5|11794.1|11793.1|465
1653058810000|2022-05-20 15:00:10|11801.5|11800.5|11801.6|11800.6|11807.1|11806.1|11799.6|11798.6|406
1653058820000|2022-05-20 15:00:20|11801.7|11800.7|11803.2|11802.2|11807.5|11806.5|11801.3|11800.3|320
1653058830000|2022-05-20 15:00:30|11803.5|11802.5|11811.7|11810.7|11811.7|11810.7|11802.7|11801.7|277
1653058840000|2022-05-20 15:00:40|11811.6|11810.6|11807.8|11806.8|11813.2|11812.2|11807.1|11806.1|270
1653058850000|2022-05-20 15:00:50|11807.7|11806.7|11811.7|11810.7|11811.7|11810.7|11806|11805|233
1653058860000|2022-05-20 15:01:00|11811.6|11810.6|11814|11813|11815.2|11814.2|11810.5|11809.5|293
1653058870000|2022-05-20 15:01:10|11813.8|11812.8|11813.7|11812.7|11815.3|11814.3|11805.6|11804.6|397
1653058880000|2022-05-20 15:01:20|11813.6|11812.6|11816.2|11815.2|11817|11816|11812|11811|255
1653058890000|2022-05-20 15:01:30|11815.5|11814.5|11808.2|11807.2|11816.2|11815.2|11808.2|11807.2|280
1653058900000|2022-05-20 15:01:40|11808.6|11807.6|11810.2|11809.2|11810.8|11809.8|11807.2|11806.2|174
1653058910000|2022-05-20 15:01:50|11810.3|11809.3|11805.6|11804.6|11810.3|11809.3|11805.2|11804.2|221
1653058920000|2022-05-20 15:02:00|11806|11805|11801.5|11800.5|11806|11805|11799.1|11798.1|337
1653058930000|2022-05-20 15:02:10|11801.3|11800.3|11808.5|11807.5|11808.7|11807.7|11800|11799|195
1653058940000|2022-05-20 15:02:20|11808|11807|11804.6|11803.6|11809.1|11808.1|11802|11801|82
1653058950000|2022-05-20 15:02:30|11805|11804|11803.6|11802.6|11806.6|11805.6|11803.3|11802.3|147
1653058960000|2022-05-20 15:02:40|11803.1|11802.1|11801.8|11800.8|11804.6|11803.6|11800.2|11799.2|134
1653058970000|2022-05-20 15:02:50|11802.1|11801.1|11801.8|11800.8|11802.2|11801.2|11797.7|11796.7|195
1653058980000|2022-05-20 15:03:00|11802|11801|11799.7|11798.7|11802|11801|11796.2|11795.2|161
1653058990000|2022-05-20 15:03:10|11800.3|11799.3|11805.2|11804.2|11805.7|11804.7|11799.6|11798.6|223
1653059000000|2022-05-20 15:03:20|11805.1|11804.1|11802|11801|11806.1|11805.1|11801.1|11800.1|123
1653059010000|2022-05-20 15:03:30|11801|11800|11805.2|11804.2|11806.8|11805.8|11800.8|11799.8|130
1653059020000|2022-05-20 15:03:40|11805.1|11804.1|11809.6|11808.6|11810.3|11809.3|11804.5|11803.5|215
1653059030000|2022-05-20 15:03:50|11809.5|11808.5|11806.2|11805.2|11810.3|11809.3|11806.2|11805.2|181
1653059040000|2022-05-20 15:04:00|11806.1|11805.1|11810.3|11809.3|11811.3|11810.3|11804.6|11803.6|185
1653059050000|2022-05-20 15:04:10|11811.6|11810.6|11805.7|11804.7|11812.1|11811.1|11803.7|11802.7|244
1653059060000|2022-05-20 15:04:20|11804.8|11803.8|11810.5|11809.5|11811.1|11810.1|11804|11803|105
1653059070000|2022-05-20 15:04:30|11810.3|11809.3|11802.5|11801.5|11810.5|11809.5|11802.3|11801.3|151
1653059080000|2022-05-20 15:04:40|11802.7|11801.7|11805.3|11804.3|11805.5|11804.5|11801.7|11800.7|159
1653059090000|2022-05-20 15:04:50|11805|11804|11809|11808|11809.1|11808.1|11803.7|11802.7|187
1653059100000|2022-05-20 15:05:00|11809.2|11808.2|11807.2|11806.2|11811.1|11810.1|11805.1|11804.1|237
1653059110000|2022-05-20 15:05:10|11807.5|11806.5|11807.2|11806.2|11808|11807|11803.8|11802.8|125
1653059120000|2022-05-20 15:05:20|11807.5|11806.5|11808|11807|11812.1|11811.1|11806|11805|159
1653059130000|2022-05-20 15:05:30|11808.2|11807.2|11810.1|11809.1|11811.2|11810.2|11805.6|11804.6|113
1653059140000|2022-05-20 15:05:40|11810|11809|11803.3|11802.3|11811.7|11810.7|11803.3|11802.3|151
1653059150000|2022-05-20 15:05:50|11803.6|11802.6|11798.6|11797.6|11804.1|11803.1|11798|11797|321
1653059160000|2022-05-20 15:06:00|11798.2|11797.2|11789.8|11788.8|11799.3|11798.3|11789.8|11788.8|508
1653059170000|2022-05-20 15:06:10|11788.7|11787.7|11786.8|11785.8|11791.6|11790.6|11784.7|11783.7|523
1653059180000|2022-05-20 15:06:20|11787.2|11786.2|11786.6|11785.6|11789|11788|11785|11784|234
1653059190000|2022-05-20 15:06:30|11786.7|11785.7|11785.3|11784.3|11788.2|11787.2|11784.2|11783.2|232
1653059200000|2022-05-20 15:06:40|11785|11784|11780.3|11779.3|11785.8|11784.8|11778.5|11777.5|524
1653059210000|2022-05-20 15:06:50|11780.6|11779.6|11784.2|11783.2|11787.1|11786.1|11780.6|11779.6|256
1653059220000|2022-05-20 15:07:00|11784.8|11783.8|11781.8|11780.8|11784.8|11783.8|11779.6|11778.6|234
1653059230000|2022-05-20 15:07:10|11782.1|11781.1|11783.5|11782.5|11783.6|11782.6|11780|11779|132
1653059240000|2022-05-20 15:07:20|11783.8|11782.8|11791.6|11790.6|11794.8|11793.8|11783.8|11782.8|387
1653059250000|2022-05-20 15:07:30|11791.8|11790.8|11782.7|11781.7|11793.5|11792.5|11782.7|11781.7|193
1653059260000|2022-05-20 15:07:40|11782.8|11781.8|11779.5|11778.5|11785.7|11784.7|11778|11777|348
1653059270000|2022-05-20 15:07:50|11779.6|11778.6|11773.8|11772.8|11780.3|11779.3|11773|11772|305
1653059280000|2022-05-20 15:08:00|11774.3|11773.3|11771.8|11770.8|11775|11774|11769.8|11768.8|483
1653059290000|2022-05-20 15:08:10|11771.6|11770.6|11771.5|11770.5|11773.3|11772.3|11769.2|11768.2|209
1653059300000|2022-05-20 15:08:20|11772|11771|11784.7|11783.7|11785.2|11784.2|11772|11771|445
1653059310000|2022-05-20 15:08:30|11784.2|11783.2|11786|11785|11786.7|11785.7|11779.6|11778.6|311
1653059320000|2022-05-20 15:08:40|11785.7|11784.7|11782.6|11781.6|11787.1|11786.1|11780|11779|187
1653059330000|2022-05-20 15:08:50|11781.5|11780.5|11787.2|11786.2|11787.8|11786.8|11777.3|11776.3|224
1653059340000|2022-05-20 15:09:00|11788|11787|11780.2|11779.2|11788.5|11787.5|11780.2|11779.2|235
1653059350000|2022-05-20 15:09:10|11780.3|11779.3|11779|11778|11783.3|11782.3|11778.6|11777.6|306
1653059360000|2022-05-20 15:09:20|11778.8|11777.8|11781.2|11780.2|11781.6|11780.6|11775.3|11774.3|154
1653059370000|2022-05-20 15:09:30|11781.5|11780.5|11789.2|11788.2|11789.2|11788.2|11780.8|11779.8|167
1653059380000|2022-05-20 15:09:40|11789|11788|11783.2|11782.2|11789.3|11788.3|11780.2|11779.2|221
1653059390000|2022-05-20 15:09:50|11783|11782|11782.3|11781.3|11783.8|11782.8|11779.8|11778.8|112
1653059400000|2022-05-20 15:10:00|11782.1|11781.1|11777.7|11776.7|11782.1|11781.1|11775.5|11774.5|246
1653059410000|2022-05-20 15:10:10|11777.8|11776.8|11779.2|11778.2|11782.5|11781.5|11777.2|11776.2|162
1653059420000|2022-05-20 15:10:20|11779.3|11778.3|11778.1|11777.1|11782.5|11781.5|11777|11776|174
1653059430000|2022-05-20 15:10:30|11778.2|11777.2|11775.8|11774.8|11778.8|11777.8|11774.8|11773.8|140
1653059440000|2022-05-20 15:10:40|11776|11775|11775.3|11774.3|11781|11780|11775.2|11774.2|184
1653059450000|2022-05-20 15:10:50|11775.7|11774.7|11773.2|11772.2|11776.2|11775.2|11772.5|11771.5|218
1653059460000|2022-05-20 15:11:00|11773.7|11772.7|11766.1|11765.1|11773.8|11772.8|11766.1|11765.1|346
1653059470000|2022-05-20 15:11:10|11766.2|11765.2|11761.8|11760.8|11766.5|11765.5|11761.7|11760.7|471
1653059480000|2022-05-20 15:11:20|11761.7|11760.7|11759.5|11758.5|11762.6|11761.6|11757.3|11756.3|617
1653059490000|2022-05-20 15:11:30|11759.8|11758.8|11755.6|11754.6|11759.8|11758.8|11754.8|11753.8|439
1653059500000|2022-05-20 15:11:40|11755.8|11754.8|11758.1|11757.1|11759.6|11758.6|11752.1|11751.1|529
1653059510000|2022-05-20 15:11:50|11757.7|11756.7|11753.2|11752.2|11757.8|11756.8|11751.8|11750.8|228
1653059520000|2022-05-20 15:12:00|11753.5|11752.5|11751.6|11750.6|11754|11753|11749.1|11748.1|491
1653059530000|2022-05-20 15:12:10|11752.3|11751.3|11750.3|11749.3|11756.3|11755.3|11750.3|11749.3|352
1653059540000|2022-05-20 15:12:20|11750.5|11749.5|11749.5|11748.5|11752.1|11751.1|11749|11748|270
1653059550000|2022-05-20 15:12:30|11749.3|11748.3|11741.3|11740.3|11749.6|11748.6|11741.3|11740.3|580
1653059560000|2022-05-20 15:12:40|11741.5|11740.5|11745.6|11744.6|11747.1|11746.1|11739.5|11738.5|412
1653059570000|2022-05-20 15:12:50|11745.5|11744.5|11742.8|11741.8|11747.6|11746.6|11742.6|11741.6|216
1653059580000|2022-05-20 15:13:00|11743|11742|11747.2|11746.2|11749.5|11748.5|11742.6|11741.6|351
1653059590000|2022-05-20 15:13:10|11747.3|11746.3|11749.6|11748.6|11750.5|11749.5|11745.5|11744.5|347
1653059600000|2022-05-20 15:13:20|11749.7|11748.7|11756.7|11755.7|11756.7|11755.7|11749.7|11748.7|326
1653059610000|2022-05-20 15:13:30|11756.5|11755.5|11758.7|11757.7|11760.1|11759.1|11753.8|11752.8|313
1653059620000|2022-05-20 15:13:40|11758.6|11757.6|11755.8|11754.8|11760.8|11759.8|11755.2|11754.2|248
1653059630000|2022-05-20 15:13:50|11755.7|11754.7|11751.1|11750.1|11756.8|11755.8|11750.8|11749.8|213
1653059640000|2022-05-20 15:14:00|11750.8|11749.8|11754.7|11753.7|11754.7|11753.7|11750.8|11749.8|190
1653059650000|2022-05-20 15:14:10|11754.6|11753.6|11758.1|11757.1|11759.1|11758.1|11753.7|11752.7|313
1653059660000|2022-05-20 15:14:20|11757.8|11756.8|11764.2|11763.2|11766.5|11765.5|11757.2|11756.2|356
1653059670000|2022-05-20 15:14:30|11764|11763|11763.7|11762.7|11764|11763|11760|11759|257
1653059680000|2022-05-20 15:14:40|11764|11763|11768|11767|11769.6|11768.6|11763.7|11762.7|319
1653059690000|2022-05-20 15:14:50|11767.7|11766.7|11765.5|11764.5|11768.8|11767.8|11763.5|11762.5|349
1653059700000|2022-05-20 15:15:00|11765.6|11764.6|11761|11760|11766.2|11765.2|11757.6|11756.6|396
1653059710000|2022-05-20 15:15:10|11760.7|11759.7|11757.1|11756.1|11760.7|11759.7|11756.1|11755.1|233
1653059720000|2022-05-20 15:15:20|11757|11756|11756.2|11755.2|11759.3|11758.3|11753.6|11752.6|250
1653059730000|2022-05-20 15:15:30|11756.8|11755.8|11756.2|11755.2|11757.6|11756.6|11753.8|11752.8|220
1653059740000|2022-05-20 15:15:40|11756.3|11755.3|11752.5|11751.5|11756.3|11755.3|11752.5|11751.5|206
1653059750000|2022-05-20 15:15:50|11752.2|11751.2|11752|11751|11754.2|11753.2|11749.8|11748.8|208
1653059760000|2022-05-20 15:16:00|11752.1|11751.1|11748.5|11747.5|11752.8|11751.8|11748.1|11747.1|336
1653059770000|2022-05-20 15:16:10|11748.3|11747.3|11748.5|11747.5|11749.5|11748.5|11745.7|11744.7|245
1653059780000|2022-05-20 15:16:20|11747.7|11746.7|11747.2|11746.2|11748.1|11747.1|11744.5|11743.5|148
1653059790000|2022-05-20 15:16:30|11747.1|11746.1|11745.5|11744.5|11747.7|11746.7|11743.1|11742.1|246
1653059800000|2022-05-20 15:16:40|11745.7|11744.7|11739|11738|11745.7|11744.7|11738.3|11737.3|432
1653059810000|2022-05-20 15:16:50|11739.1|11738.1|11740.1|11739.1|11742.2|11741.2|11738.1|11737.1|275
1653059820000|2022-05-20 15:17:00|11740|11739|11745.8|11744.8|11746.8|11745.8|11738.1|11737.1|386
1653059830000|2022-05-20 15:17:10|11746|11745|11741.2|11740.2|11747.8|11746.8|11741.2|11740.2|257
1653059840000|2022-05-20 15:17:20|11741.6|11740.6|11748.3|11747.3|11748.8|11747.8|11741|11740|182
1653059850000|2022-05-20 15:17:30|11748.1|11747.1|11745.7|11744.7|11748.1|11747.1|11742.7|11741.7|170
1653059860000|2022-05-20 15:17:40|11745.8|11744.8|11741.8|11740.8|11746.2|11745.2|11741.5|11740.5|157
1653059870000|2022-05-20 15:17:50|11741.6|11740.6|11741.8|11740.8|11742.1|11741.1|11739.5|11738.5|259
1653059880000|2022-05-20 15:18:00|11742|11741|11738.1|11737.1|11743.2|11742.2|11738|11737|247
1653059890000|2022-05-20 15:18:10|11738.3|11737.3|11738|11737|11739.1|11738.1|11736.6|11735.6|314
1653059900000|2022-05-20 15:18:20|11737.6|11736.6|11730.8|11729.8|11738|11737|11730.5|11729.5|515
1653059910000|2022-05-20 15:18:30|11730.5|11729.5|11729.7|11728.7|11731.7|11730.7|11727|11726|412
1653059920000|2022-05-20 15:18:40|11729.8|11728.8|11726.1|11725.1|11729.8|11728.8|11725.7|11724.7|271
1653059930000|2022-05-20 15:18:50|11726.2|11725.2|11723.7|11722.7|11727.2|11726.2|11721.5|11720.5|555
1653059940000|2022-05-20 15:19:00|11723.3|11722.3|11727.2|11726.2|11729.2|11728.2|11722.3|11721.3|361
1653059950000|2022-05-20 15:19:10|11727.1|11726.1|11727.1|11726.1|11729.5|11728.5|11725.3|11724.3|114
1653059960000|2022-05-20 15:19:20|11727.8|11726.8|11738.5|11737.5|11741|11740|11727.8|11726.8|448
1653059970000|2022-05-20 15:19:30|11738.6|11737.6|11729.2|11728.2|11739|11738|11729|11728|470
1653059980000|2022-05-20 15:19:40|11729.1|11728.1|11732.3|11731.3|11732.3|11731.3|11726.7|11725.7|152
1653059990000|2022-05-20 15:19:50|11732.6|11731.6|11735.7|11734.7|11737.7|11736.7|11731.7|11730.7|142
1653060000000|2022-05-20 15:20:00|11735.8|11734.8|11735.8|11734.8|11739.1|11738.1|11731.6|11730.6|339
1653060010000|2022-05-20 15:20:10|11736.8|11735.8|11735.2|11734.2|11736.8|11735.8|11731.8|11730.8|140
1653060020000|2022-05-20 15:20:20|11734|11733|11733.7|11732.7|11739.5|11738.5|11733.2|11732.2|239
1653060030000|2022-05-20 15:20:30|11734|11733|11735.2|11734.2|11739.6|11738.6|11732.7|11731.7|243
1653060040000|2022-05-20 15:20:40|11735|11734|11735.7|11734.7|11738.6|11737.6|11733.1|11732.1|126
1653060050000|2022-05-20 15:20:50|11736.2|11735.2|11740.5|11739.5|11740.6|11739.6|11735.7|11734.7|163
1653060060000|2022-05-20 15:21:00|11740.6|11739.6|11730.1|11729.1|11741.8|11740.8|11729.7|11728.7|273
1653060070000|2022-05-20 15:21:10|11730.5|11729.5|11736.1|11735.1|11738.7|11737.7|11730.3|11729.3|153
1653060080000|2022-05-20 15:21:20|11736|11735|11730|11729|11738|11737|11729.7|11728.7|175
1653060090000|2022-05-20 15:21:30|11730.2|11729.2|11726.5|11725.5|11730.3|11729.3|11723.8|11722.8|361
1653060100000|2022-05-20 15:21:40|11726.3|11725.3|11729.3|11728.3|11731.5|11730.5|11725.5|11724.5|194
1653060110000|2022-05-20 15:21:50|11729.5|11728.5|11725.7|11724.7|11730.5|11729.5|11725|11724|142
1653060120000|2022-05-20 15:22:00|11725.1|11724.1|11721.2|11720.2|11725.1|11724.1|11720.1|11719.1|342
1653060130000|2022-05-20 15:22:10|11720.5|11719.5|11725.6|11724.6|11726.6|11725.6|11719.5|11718.5|245
1653060140000|2022-05-20 15:22:20|11725.7|11724.7|11721.2|11720.2|11731.5|11730.5|11721.1|11720.1|271
1653060150000|2022-05-20 15:22:30|11720.7|11719.7|11726.5|11725.5|11726.7|11725.7|11720|11719|170
1653060160000|2022-05-20 15:22:40|11726.6|11725.6|11730.5|11729.5|11731.7|11730.7|11726|11725|178
1653060170000|2022-05-20 15:22:50|11730.2|11729.2|11725.1|11724.1|11733.6|11732.6|11723.8|11722.8|365
1653060180000|2022-05-20 15:23:00|11725.2|11724.2|11719.1|11718.1|11726.5|11725.5|11718.2|11717.2|166
1653060190000|2022-05-20 15:23:10|11719.6|11718.6|11718|11717|11719.7|11718.7|11715.3|11714.3|232
1653060200000|2022-05-20 15:23:20|11717.8|11716.8|11720.2|11719.2|11720.7|11719.7|11716.3|11715.3|222
1653060210000|2022-05-20 15:23:30|11720.3|11719.3|11721.5|11720.5|11721.5|11720.5|11717.7|11716.7|176
1653060220000|2022-05-20 15:23:40|11721.6|11720.6|11715.6|11714.6|11721.6|11720.6|11715.6|11714.6|110
1653060230000|2022-05-20 15:23:50|11716.3|11715.3|11719|11718|11721|11720|11716.2|11715.2|186
1653060240000|2022-05-20 15:24:00|11718.7|11717.7|11723.3|11722.3|11724.6|11723.6|11716.7|11715.7|216
1653060250000|2022-05-20 15:24:10|11722.8|11721.8|11720.1|11719.1|11723.7|11722.7|11718.1|11717.1|227
1653060260000|2022-05-20 15:24:20|11720.8|11719.8|11719.5|11718.5|11722.1|11721.1|11719.5|11718.5|125
1653060270000|2022-05-20 15:24:30|11719.6|11718.6|11719|11718|11720|11719|11715.7|11714.7|207
1653060280000|2022-05-20 15:24:40|11719.2|11718.2|11715.1|11714.1|11720.5|11719.5|11715.1|11714.1|117
1653060290000|2022-05-20 15:24:50|11713.8|11712.8|11717.3|11716.3|11719|11718|11713.1|11712.1|281
1653060300000|2022-05-20 15:25:00|11717.2|11716.2|11724.7|11723.7|11725.5|11724.5|11713.8|11712.8|309
1653060310000|2022-05-20 15:25:10|11724.8|11723.8|11729.8|11728.8|11731.3|11730.3|11723.3|11722.3|309
1653060320000|2022-05-20 15:25:20|11729.7|11728.7|11734.5|11733.5|11734.7|11733.7|11727.7|11726.7|266
1653060330000|2022-05-20 15:25:30|11734.7|11733.7|11731.8|11730.8|11736.3|11735.3|11729.5|11728.5|316
1653060340000|2022-05-20 15:25:40|11732.5|11731.5|11735|11734|11735.7|11734.7|11729.2|11728.2|159
1653060350000|2022-05-20 15:25:50|11735.3|11734.3|11741.1|11740.1|11742.3|11741.3|11734.8|11733.8|375
1653060360000|2022-05-20 15:26:00|11740.6|11739.6|11739.8|11738.8|11741.3|11740.3|11733.6|11732.6|446
1653060370000|2022-05-20 15:26:10|11739.6|11738.6|11748.5|11747.5|11749.1|11748.1|11739.2|11738.2|450
1653060380000|2022-05-20 15:26:20|11748|11747|11749.1|11748.1|11753.1|11752.1|11746.2|11745.2|464
1653060390000|2022-05-20 15:26:30|11749|11748|11755.8|11754.8|11757.3|11756.3|11749|11748|396
1653060400000|2022-05-20 15:26:40|11755.3|11754.3|11754.7|11753.7|11756.1|11755.1|11751.3|11750.3|297
1653060410000|2022-05-20 15:26:50|11754.6|11753.6|11759.2|11758.2|11759.3|11758.3|11754.6|11753.6|324
1653060420000|2022-05-20 15:27:00|11759.1|11758.1|11754.2|11753.2|11763.6|11762.6|11752.3|11751.3|518
1653060430000|2022-05-20 15:27:10|11754.5|11753.5|11766|11765|11766.6|11765.6|11754.2|11753.2|365
1653060440000|2022-05-20 15:27:20|11766.7|11765.7|11767.6|11766.6|11768.6|11767.6|11765.5|11764.5|295
1653060450000|2022-05-20 15:27:30|11767.5|11766.5|11768.8|11767.8|11769.6|11768.6|11766.3|11765.3|285
1653060460000|2022-05-20 15:27:40|11768.7|11767.7|11767.3|11766.3|11771.1|11770.1|11766|11765|327
1653060470000|2022-05-20 15:27:50|11767.8|11766.8|11766|11765|11769.7|11768.7|11765.2|11764.2|163
1653060480000|2022-05-20 15:28:00|11765.8|11764.8|11758.7|11757.7|11766.2|11765.2|11758.6|11757.6|435
1653060490000|2022-05-20 15:28:10|11758.6|11757.6|11757.8|11756.8|11761.7|11760.7|11756.2|11755.2|292
1653060500000|2022-05-20 15:28:20|11757.1|11756.1|11765.6|11764.6|11766.1|11765.1|11757.1|11756.1|222
1653060510000|2022-05-20 15:28:30|11765.5|11764.5|11763.5|11762.5|11769.5|11768.5|11763.5|11762.5|244
1653060520000|2022-05-20 15:28:40|11763.3|11762.3|11770.5|11769.5|11771.1|11770.1|11763.3|11762.3|205
1653060530000|2022-05-20 15:28:50|11770.8|11769.8|11772.8|11771.8|11774.3|11773.3|11770.1|11769.1|258
1653060540000|2022-05-20 15:29:00|11773.6|11772.6|11764.6|11763.6|11773.6|11772.6|11764.5|11763.5|246
1653060550000|2022-05-20 15:29:10|11764.3|11763.3|11769.2|11768.2|11769.7|11768.7|11763.5|11762.5|173
1653060560000|2022-05-20 15:29:20|11769.3|11768.3|11762|11761|11769.8|11768.8|11762|11761|97
1653060570000|2022-05-20 15:29:30|11762.7|11761.7|11761.6|11760.6|11763.1|11762.1|11759.7|11758.7|158
1653060580000|2022-05-20 15:29:40|11761.7|11760.7|11760.2|11759.2|11764.1|11763.1|11760.1|11759.1|104
1653060590000|2022-05-20 15:29:50|11760.5|11759.5|11760.7|11759.7|11762.3|11761.3|11758|11757|350
1653060600000|2022-05-20 15:30:00|11760.8|11759.8|11758.2|11757.2|11763.8|11762.8|11757.3|11756.3|344
1653060610000|2022-05-20 15:30:10|11758.1|11757.1|11761.8|11760.8|11762.5|11761.5|11756.1|11755.1|210
1653060620000|2022-05-20 15:30:20|11761.3|11760.3|11763.7|11762.7|11764.8|11763.8|11759.5|11758.5|140
1653060630000|2022-05-20 15:30:30|11763.2|11762.2|11771.2|11770.2|11771.5|11770.5|11763.1|11762.1|199
1653060640000|2022-05-20 15:30:40|11771.1|11770.1|11774.6|11773.6|11776.8|11775.8|11770.8|11769.8|326
1653060650000|2022-05-20 15:30:50|11774.8|11773.8|11774.5|11773.5|11777.3|11776.3|11774.3|11773.3|183
1653060660000|2022-05-20 15:31:00|11773.7|11772.7|11774.6|11773.6|11776.7|11775.7|11772.8|11771.8|242
1653060670000|2022-05-20 15:31:10|11774|11773|11779.6|11778.6|11782.2|11781.2|11774|11773|276
1653060680000|2022-05-20 15:31:20|11780.1|11779.1|11785.2|11784.2|11787.1|11786.1|11780.1|11779.1|378
1653060690000|2022-05-20 15:31:30|11785.3|11784.3|11787.8|11786.8|11790.7|11789.7|11783.3|11782.3|378
1653060700000|2022-05-20 15:31:40|11787.7|11786.7|11780.3|11779.3|11787.8|11786.8|11780.1|11779.1|268
1653060710000|2022-05-20 15:31:50|11780.2|11779.2|11780.7|11779.7|11785.1|11784.1|11780.2|11779.2|199
1653060720000|2022-05-20 15:32:00|11780.2|11779.2|11779.7|11778.7|11782.7|11781.7|11776.1|11775.1|439
1653060730000|2022-05-20 15:32:10|11779.5|11778.5|11776|11775|11782.2|11781.2|11774.5|11773.5|287
1653060740000|2022-05-20 15:32:20|11775.1|11774.1|11770.3|11769.3|11775.5|11774.5|11769.7|11768.7|228
1653060750000|2022-05-20 15:32:30|11770.7|11769.7|11766.2|11765.2|11772.8|11771.8|11764.7|11763.7|286
1653060760000|2022-05-20 15:32:40|11766.3|11765.3|11769|11768|11769.8|11768.8|11765.5|11764.5|130
1653060770000|2022-05-20 15:32:50|11768.8|11767.8|11770.3|11769.3|11775.2|11774.2|11768.8|11767.8|191
1653060780000|2022-05-20 15:33:00|11769.6|11768.6|11771.7|11770.7|11772.1|11771.1|11766.8|11765.8|173
1653060790000|2022-05-20 15:33:10|11771.5|11770.5|11772.1|11771.1|11775.7|11774.7|11769.7|11768.7|146
1653060800000|2022-05-20 15:33:20|11772|11771|11771|11770|11772.5|11771.5|11768.3|11767.3|99
1653060810000|2022-05-20 15:33:30|11770.7|11769.7|11774.2|11773.2|11774.7|11773.7|11770.7|11769.7|114
1653060820000|2022-05-20 15:33:40|11774.5|11773.5|11769|11768|11774.7|11773.7|11768|11767|206
1653060830000|2022-05-20 15:33:50|11769.1|11768.1|11772.8|11771.8|11775|11774|11767.3|11766.3|161
1653060840000|2022-05-20 15:34:00|11772.3|11771.3|11769.6|11768.6|11772.3|11771.3|11765.5|11764.5|144
1653060850000|2022-05-20 15:34:10|11769.5|11768.5|11775.7|11774.7|11775.7|11774.7|11769.3|11768.3|235
1653060860000|2022-05-20 15:34:20|11775.5|11774.5|11773.5|11772.5|11778.1|11777.1|11771.8|11770.8|161
1653060870000|2022-05-20 15:34:30|11773.6|11772.6|11772.3|11771.3|11776.7|11775.7|11771.3|11770.3|164
1653060880000|2022-05-20 15:34:40|11772.2|11771.2|11776.3|11775.3|11776.3|11775.3|11770|11769|174
1653060890000|2022-05-20 15:34:50|11776.1|11775.1|11782.2|11781.2|11783.3|11782.3|11773.6|11772.6|207
1653060900000|2022-05-20 15:35:00|11781.7|11780.7|11773.2|11772.2|11781.8|11780.8|11773.2|11772.2|295
1653060910000|2022-05-20 15:35:10|11772.3|11771.3|11776.5|11775.5|11777.7|11776.7|11771.6|11770.6|243
1653060920000|2022-05-20 15:35:20|11776.6|11775.6|11770.2|11769.2|11777.7|11776.7|11770|11769|109
1653060930000|2022-05-20 15:35:30|11770|11769|11773.2|11772.2|11774|11773|11769|11768|132
1653060940000|2022-05-20 15:35:40|11773.1|11772.1|11772.5|11771.5|11775.1|11774.1|11770.8|11769.8|127
1653060950000|2022-05-20 15:35:50|11772.7|11771.7|11780.7|11779.7|11780.8|11779.8|11772.5|11771.5|262
1653060960000|2022-05-20 15:36:00|11780.6|11779.6|11776.2|11775.2|11781.2|11780.2|11775|11774|506
1653060970000|2022-05-20 15:36:10|11776.3|11775.3|11772|11771|11776.3|11775.3|11770.3|11769.3|151
1653060980000|2022-05-20 15:36:20|11772.1|11771.1|11767.1|11766.1|11772.2|11771.2|11766.2|11765.2|224
1653060990000|2022-05-20 15:36:30|11767|11766|11761.6|11760.6|11769.5|11768.5|11761.3|11760.3|320
1653061000000|2022-05-20 15:36:40|11761.5|11760.5|11769.1|11768.1|11770|11769|11761.1|11760.1|281
1653061010000|2022-05-20 15:36:50|11768.8|11767.8|11764.1|11763.1|11770|11769|11762.8|11761.8|173
1653061020000|2022-05-20 15:37:00|11764.8|11763.8|11766|11765|11767.5|11766.5|11763|11762|153
1653061030000|2022-05-20 15:37:10|11766.1|11765.1|11761.2|11760.2|11766.5|11765.5|11759.7|11758.7|182
1653061040000|2022-05-20 15:37:20|11761.1|11760.1|11763.6|11762.6|11765.6|11764.6|11760.3|11759.3|148
1653061050000|2022-05-20 15:37:30|11764|11763|11767.5|11766.5|11770.5|11769.5|11762.8|11761.8|350
1653061060000|2022-05-20 15:37:40|11767.3|11766.3|11756.6|11755.6|11767.5|11766.5|11756.3|11755.3|273
1653061070000|2022-05-20 15:37:50|11757.5|11756.5|11763.7|11762.7|11764.1|11763.1|11756.1|11755.1|201
1653061080000|2022-05-20 15:38:00|11764.1|11763.1|11753.5|11752.5|11766.8|11765.8|11752.6|11751.6|344
1653061090000|2022-05-20 15:38:10|11753.3|11752.3|11749.5|11748.5|11753.3|11752.3|11746.8|11745.8|411
1653061100000|2022-05-20 15:38:20|11749.3|11748.3|11747.7|11746.7|11750.7|11749.7|11745.6|11744.6|269
1653061110000|2022-05-20 15:38:30|11747.5|11746.5|11744|11743|11747.7|11746.7|11743.5|11742.5|257
1653061120000|2022-05-20 15:38:40|11744.1|11743.1|11739|11738|11745.8|11744.8|11737.5|11736.5|312
1653061130000|2022-05-20 15:38:50|11739.1|11738.1|11738.5|11737.5|11740.3|11739.3|11737.5|11736.5|188
1653061140000|2022-05-20 15:39:00|11738.7|11737.7|11744|11743|11744.6|11743.6|11735.8|11734.8|375
1653061150000|2022-05-20 15:39:10|11743.6|11742.6|11746.7|11745.7|11747.2|11746.2|11743.1|11742.1|194
1653061160000|2022-05-20 15:39:20|11747.1|11746.1|11747.1|11746.1|11748.2|11747.2|11746|11745|199
1653061170000|2022-05-20 15:39:30|11745.7|11744.7|11751.7|11750.7|11752.1|11751.1|11745.1|11744.1|260
1653061180000|2022-05-20 15:39:40|11751.6|11750.6|11749.7|11748.7|11753.6|11752.6|11747.5|11746.5|159
1653061190000|2022-05-20 15:39:50|11750.5|11749.5|11745.6|11744.6|11752.2|11751.2|11744.2|11743.2|184
1653061200000|2022-05-20 15:40:00|11745.8|11744.8|11750.7|11749.7|11750.8|11749.8|11744.5|11743.5|161
1653061210000|2022-05-20 15:40:10|11751|11750|11750.2|11749.2|11754.5|11753.5|11748.6|11747.6|221
1653061220000|2022-05-20 15:40:20|11750|11749|11759.6|11758.6|11760.3|11759.3|11746.2|11745.2|341
1653061230000|2022-05-20 15:40:30|11759.5|11758.5|11760.1|11759.1|11764.7|11763.7|11759.2|11758.2|163
1653061240000|2022-05-20 15:40:40|11760|11759|11767|11766|11768.6|11767.6|11760|11759|238
1653061250000|2022-05-20 15:40:50|11768|11767|11775.7|11774.7|11776|11775|11767|11766|319
1653061260000|2022-05-20 15:41:00|11775.3|11774.3|11770.7|11769.7|11780.1|11779.1|11770.2|11769.2|344
1653061270000|2022-05-20 15:41:10|11769.7|11768.7|11765|11764|11770.7|11769.7|11765|11764|322
1653061280000|2022-05-20 15:41:20|11765.5|11764.5|11769.5|11768.5|11770.8|11769.8|11765.2|11764.2|326
1653061290000|2022-05-20 15:41:30|11769.8|11768.8|11763|11762|11770.1|11769.1|11762.8|11761.8|172
1653061300000|2022-05-20 15:41:40|11763.5|11762.5|11765.8|11764.8|11766.5|11765.5|11759.3|11758.3|226
1653061310000|2022-05-20 15:41:50|11766|11765|11760.6|11759.6|11766.1|11765.1|11760.6|11759.6|112
1653061320000|2022-05-20 15:42:00|11760.1|11759.1|11769|11768|11769|11768|11759.6|11758.6|205
1653061330000|2022-05-20 15:42:10|11768.8|11767.8|11768|11767|11769.2|11768.2|11765.2|11764.2|90
1653061340000|2022-05-20 15:42:20|11768.1|11767.1|11762.7|11761.7|11768.5|11767.5|11761.1|11760.1|202
1653061350000|2022-05-20 15:42:30|11762.8|11761.8|11760.1|11759.1|11764.7|11763.7|11760|11759|124
1653061360000|2022-05-20 15:42:40|11760.5|11759.5|11762.1|11761.1|11764|11763|11759.5|11758.5|70
1653061370000|2022-05-20 15:42:50|11762|11761|11760.6|11759.6|11763.5|11762.5|11758.7|11757.7|124
1653061380000|2022-05-20 15:43:00|11759.2|11758.2|11757.2|11756.2|11759.5|11758.5|11755.7|11754.7|207
1653061390000|2022-05-20 15:43:10|11757.3|11756.3|11758|11757|11758.6|11757.6|11755.7|11754.7|106
1653061400000|2022-05-20 15:43:20|11757.7|11756.7|11759.5|11758.5|11760.5|11759.5|11755.5|11754.5|119
1653061410000|2022-05-20 15:43:30|11759.1|11758.1|11754|11753|11759.1|11758.1|11752.8|11751.8|149
1653061420000|2022-05-20 15:43:40|11753.8|11752.8|11755.6|11754.6|11757.2|11756.2|11751.6|11750.6|144
1653061430000|2022-05-20 15:43:50|11755.8|11754.8|11757.7|11756.7|11760.3|11759.3|11752.2|11751.2|164
1653061440000|2022-05-20 15:44:00|11757.3|11756.3|11759|11758|11762.6|11761.6|11755.8|11754.8|106
1653061450000|2022-05-20 15:44:10|11759.5|11758.5|11755|11754|11760.3|11759.3|11752.5|11751.5|143
1653061460000|2022-05-20 15:44:20|11755.1|11754.1|11742.7|11741.7|11756.3|11755.3|11741.5|11740.5|327
1653061470000|2022-05-20 15:44:30|11742.8|11741.8|11736.7|11735.7|11744.5|11743.5|11735.6|11734.6|411
1653061480000|2022-05-20 15:44:40|11736.5|11735.5|11738.7|11737.7|11740.5|11739.5|11734.2|11733.2|214
1653061490000|2022-05-20 15:44:50|11738.6|11737.6|11737.3|11736.3|11739|11738|11735.6|11734.6|150
1653061500000|2022-05-20 15:45:00|11737|11736|11745.2|11744.2|11747|11746|11734.8|11733.8|411
1653061510000|2022-05-20 15:45:10|11745|11744|11750.5|11749.5|11751.7|11750.7|11745|11744|248
1653061520000|2022-05-20 15:45:20|11750.2|11749.2|11756.7|11755.7|11761|11760|11749.3|11748.3|261
1653061530000|2022-05-20 15:45:30|11756.6|11755.6|11753|11752|11759.7|11758.7|11751.5|11750.5|236
1653061540000|2022-05-20 15:45:40|11753.1|11752.1|11744|11743|11754.2|11753.2|11741.1|11740.1|303
1653061550000|2022-05-20 15:45:50|11744.2|11743.2|11748.7|11747.7|11749.1|11748.1|11741.6|11740.6|182
1653061560000|2022-05-20 15:46:00|11748.6|11747.6|11754|11753|11754|11753|11748.6|11747.6|215
1653061570000|2022-05-20 15:46:10|11753.7|11752.7|11749.2|11748.2|11754.5|11753.5|11749.1|11748.1|137
1653061580000|2022-05-20 15:46:20|11749.1|11748.1|11749.8|11748.8|11750.7|11749.7|11745.8|11744.8|125
1653061590000|2022-05-20 15:46:30|11750.2|11749.2|11760|11759|11760.2|11759.2|11749.5|11748.5|201
1653061600000|2022-05-20 15:46:40|11759.3|11758.3|11755.5|11754.5|11762.7|11761.7|11754.1|11753.1|216
1653061610000|2022-05-20 15:46:50|11755.7|11754.7|11748.3|11747.3|11756.1|11755.1|11747.3|11746.3|175
1653061620000|2022-05-20 15:47:00|11748.6|11747.6|11756.8|11755.8|11758.6|11757.6|11745.8|11744.8|181
1653061630000|2022-05-20 15:47:10|11756.2|11755.2|11757.6|11756.6|11758.5|11757.5|11754.5|11753.5|175
1653061640000|2022-05-20 15:47:20|11757.7|11756.7|11755.5|11754.5|11759.6|11758.6|11754.3|11753.3|133
1653061650000|2022-05-20 15:47:30|11756|11755|11754|11753|11758|11757|11753.8|11752.8|89
1653061660000|2022-05-20 15:47:40|11754.2|11753.2|11758|11757|11758.6|11757.6|11753|11752|166
1653061670000|2022-05-20 15:47:50|11758.2|11757.2|11762.7|11761.7|11763.7|11762.7|11757.8|11756.8|164
1653061680000|2022-05-20 15:48:00|11762.8|11761.8|11754.7|11753.7|11762.8|11761.8|11754.3|11753.3|171
1653061690000|2022-05-20 15:48:10|11754.6|11753.6|11766.5|11765.5|11766.8|11765.8|11753.5|11752.5|375
1653061700000|2022-05-20 15:48:20|11766|11765|11765.5|11764.5|11766.5|11765.5|11760.5|11759.5|182
1653061710000|2022-05-20 15:48:30|11764.7|11763.7|11758.2|11757.2|11765.5|11764.5|11757.3|11756.3|140
1653061720000|2022-05-20 15:48:40|11758.6|11757.6|11761.7|11760.7|11762.7|11761.7|11758|11757|135
1653061730000|2022-05-20 15:48:50|11762.5|11761.5|11759|11758|11763.1|11762.1|11758.6|11757.6|102
1653061740000|2022-05-20 15:49:00|11758.5|11757.5|11757.1|11756.1|11760.5|11759.5|11754.6|11753.6|180
1653061750000|2022-05-20 15:49:10|11757.2|11756.2|11754.7|11753.7|11757.2|11756.2|11753.6|11752.6|181
1653061760000|2022-05-20 15:49:20|11754.5|11753.5|11756.8|11755.8|11757.3|11756.3|11751.1|11750.1|184
1653061770000|2022-05-20 15:49:30|11756.7|11755.7|11760.6|11759.6|11761.5|11760.5|11756.7|11755.7|192
1653061780000|2022-05-20 15:49:40|11760.8|11759.8|11760.7|11759.7|11761.8|11760.8|11756.2|11755.2|118
1653061790000|2022-05-20 15:49:50|11761.1|11760.1|11761.3|11760.3|11762.1|11761.1|11759.1|11758.1|129
1653061800000|2022-05-20 15:50:00|11762.1|11761.1|11755.6|11754.6|11763|11762|11754.2|11753.2|244
1653061810000|2022-05-20 15:50:10|11755.8|11754.8|11751.6|11750.6|11756.8|11755.8|11749.8|11748.8|199
1653061820000|2022-05-20 15:50:20|11750.7|11749.7|11752.1|11751.1|11756.6|11755.6|11750.3|11749.3|155
1653061830000|2022-05-20 15:50:30|11752.3|11751.3|11755.6|11754.6|11757.5|11756.5|11751.7|11750.7|106
1653061840000|2022-05-20 15:50:40|11755.2|11754.2|11754.7|11753.7|11757.8|11756.8|11753|11752|121
1653061850000|2022-05-20 15:50:50|11754.2|11753.2|11751.6|11750.6|11754.5|11753.5|11751.6|11750.6|108
1653061860000|2022-05-20 15:51:00|11751.8|11750.8|11757.3|11756.3|11757.3|11756.3|11751.5|11750.5|231
1653061870000|2022-05-20 15:51:10|11756.8|11755.8|11759.3|11758.3|11762.5|11761.5|11756.7|11755.7|153
1653061880000|2022-05-20 15:51:20|11759.6|11758.6|11765|11764|11766.5|11765.5|11758.2|11757.2|309
1653061890000|2022-05-20 15:51:30|11765.1|11764.1|11765.2|11764.2|11768|11767|11762.3|11761.3|233
1653061900000|2022-05-20 15:51:40|11765.3|11764.3|11768|11767|11770.8|11769.8|11765.2|11764.2|276
1653061910000|2022-05-20 15:51:50|11767.6|11766.6|11767.8|11766.8|11770|11769|11766.5|11765.5|253
1653061920000|2022-05-20 15:52:00|11768|11767|11761.8|11760.8|11770.5|11769.5|11760.8|11759.8|311
1653061930000|2022-05-20 15:52:10|11762.2|11761.2|11769.1|11768.1|11769.6|11768.6|11761.7|11760.7|278
1653061940000|2022-05-20 15:52:20|11769|11768|11766.6|11765.6|11770.8|11769.8|11765.2|11764.2|226
1653061950000|2022-05-20 15:52:30|11766.7|11765.7|11767.6|11766.6|11767.6|11766.6|11764.8|11763.8|143
1653061960000|2022-05-20 15:52:40|11768.6|11767.6|11772.6|11771.6|11772.6|11771.6|11767.2|11766.2|335
1653061970000|2022-05-20 15:52:50|11772.8|11771.8|11770.8|11769.8|11777.1|11776.1|11770.3|11769.3|302
1653061980000|2022-05-20 15:53:00|11770.7|11769.7|11762|11761|11770.7|11769.7|11760.3|11759.3|279
1653061990000|2022-05-20 15:53:10|11762.1|11761.1|11756.1|11755.1|11762.7|11761.7|11756|11755|267
1653062000000|2022-05-20 15:53:20|11757.6|11756.6|11747.2|11746.2|11758.2|11757.2|11747.1|11746.1|509
1653062010000|2022-05-20 15:53:30|11747.1|11746.1|11755.8|11754.8|11756.5|11755.5|11746.7|11745.7|358
1653062020000|2022-05-20 15:53:40|11755.7|11754.7|11751.6|11750.6|11757.5|11756.5|11749|11748|161
1653062030000|2022-05-20 15:53:50|11751.3|11750.3|11749.2|11748.2|11751.5|11750.5|11746.1|11745.1|183
1653062040000|2022-05-20 15:54:00|11749.6|11748.6|11745.6|11744.6|11750.8|11749.8|11744.5|11743.5|168
1653062050000|2022-05-20 15:54:10|11745.8|11744.8|11747|11746|11750.7|11749.7|11745.7|11744.7|183
1653062060000|2022-05-20 15:54:20|11747.2|11746.2|11744.7|11743.7|11750.8|11749.8|11744.6|11743.6|343
1653062070000|2022-05-20 15:54:30|11744.8|11743.8|11744.3|11743.3|11748.1|11747.1|11741.8|11740.8|188
1653062080000|2022-05-20 15:54:40|11744|11743|11736.5|11735.5|11744.1|11743.1|11736.5|11735.5|307
1653062090000|2022-05-20 15:54:50|11736.3|11735.3|11744.2|11743.2|11744.3|11743.3|11736.3|11735.3|239
1653062100000|2022-05-20 15:55:00|11744.5|11743.5|11745.5|11744.5|11746.5|11745.5|11741.5|11740.5|165
1653062110000|2022-05-20 15:55:10|11745.2|11744.2|11737.5|11736.5|11745.7|11744.7|11736.7|11735.7|186
1653062120000|2022-05-20 15:55:20|11737.3|11736.3|11738.1|11737.1|11742|11741|11737.1|11736.1|268
1653062130000|2022-05-20 15:55:30|11738|11737|11735.6|11734.6|11739.2|11738.2|11735|11734|189
1653062140000|2022-05-20 15:55:40|11736.2|11735.2|11743|11742|11744.8|11743.8|11736.2|11735.2|192
1653062150000|2022-05-20 15:55:50|11742.8|11741.8|11745.5|11744.5|11749|11748|11741.5|11740.5|193
1653062160000|2022-05-20 15:56:00|11747|11746|11755|11754|11756.6|11755.6|11747|11746|363
1653062170000|2022-05-20 15:56:10|11754.5|11753.5|11756.7|11755.7|11757.6|11756.6|11752|11751|125
1653062180000|2022-05-20 15:56:20|11757|11756|11758|11757|11761.5|11760.5|11756|11755|178
1653062190000|2022-05-20 15:56:30|11757.8|11756.8|11752.5|11751.5|11757.8|11756.8|11751.6|11750.6|255
1653062200000|2022-05-20 15:56:40|11752.3|11751.3|11747.7|11746.7|11753.5|11752.5|11747.6|11746.6|117
1653062210000|2022-05-20 15:56:50|11747.6|11746.6|11749.5|11748.5|11753.2|11752.2|11746.7|11745.7|222
1653062220000|2022-05-20 15:57:00|11749.7|11748.7|11744.7|11743.7|11750.5|11749.5|11742.8|11741.8|189
1653062230000|2022-05-20 15:57:10|11744.8|11743.8|11739.7|11738.7|11746.6|11745.6|11739.6|11738.6|239
1653062240000|2022-05-20 15:57:20|11739.6|11738.6|11741.8|11740.8|11741.8|11740.8|11736.1|11735.1|263
1653062250000|2022-05-20 15:57:30|11742|11741|11738.6|11737.6|11742.7|11741.7|11738.2|11737.2|139
1653062260000|2022-05-20 15:57:40|11738.3|11737.3|11738.2|11737.2|11742.1|11741.1|11737.5|11736.5|129
1653062270000|2022-05-20 15:57:50|11738.5|11737.5|11738.8|11737.8|11740.6|11739.6|11736.5|11735.5|175
1653062280000|2022-05-20 15:58:00|11738.7|11737.7|11738.6|11737.6|11743|11742|11738|11737|209
1653062290000|2022-05-20 15:58:10|11738.7|11737.7|11736|11735|11738.7|11737.7|11734.7|11733.7|217
1653062300000|2022-05-20 15:58:20|11735.8|11734.8|11740.2|11739.2|11740.5|11739.5|11734.1|11733.1|199
1653062310000|2022-05-20 15:58:30|11740.3|11739.3|11747.2|11746.2|11747.2|11746.2|11738.1|11737.1|170
1653062320000|2022-05-20 15:58:40|11747.3|11746.3|11747|11746|11749.5|11748.5|11743.7|11742.7|157
1653062330000|2022-05-20 15:58:50|11747.1|11746.1|11747.5|11746.5|11747.6|11746.6|11743.5|11742.5|114
1653062340000|2022-05-20 15:59:00|11747.6|11746.6|11744.6|11743.6|11749|11748|11743.7|11742.7|123
1653062350000|2022-05-20 15:59:10|11744.7|11743.7|11746.1|11745.1|11747.5|11746.5|11744.1|11743.1|88
1653062360000|2022-05-20 15:59:20|11746.5|11745.5|11743.5|11742.5|11747.7|11746.7|11742.8|11741.8|103
1653062370000|2022-05-20 15:59:30|11743.3|11742.3|11738.6|11737.6|11744|11743|11738|11737|180
1653062380000|2022-05-20 15:59:40|11738.5|11737.5|11737.7|11736.7|11738.7|11737.7|11732.1|11731.1|385
1653062390000|2022-05-20 15:59:50|11737.6|11736.6|11732.6|11731.6|11738.5|11737.5|11732.6|11731.6|159
1653062400000|2022-05-20 16:00:00|11732.7|11731.7|11730.7|11729.7|11734|11733|11730.2|11729.2|386
1653062410000|2022-05-20 16:00:10|11731|11730|11738.3|11737.3|11738.5|11737.5|11729.5|11728.5|223
1653062420000|2022-05-20 16:00:20|11738.5|11737.5|11734.2|11733.2|11741.1|11740.1|11733.7|11732.7|218
1653062430000|2022-05-20 16:00:30|11733.6|11732.6|11735.5|11734.5|11737.5|11736.5|11731.5|11730.5|234
1653062440000|2022-05-20 16:00:40|11735.2|11734.2|11737.2|11736.2|11737.5|11736.5|11733.6|11732.6|84
1653062450000|2022-05-20 16:00:50|11737.1|11736.1|11741.1|11740.1|11741.8|11740.8|11735.5|11734.5|104
1653062460000|2022-05-20 16:01:00|11741.2|11740.2|11737.7|11736.7|11741.2|11740.2|11733.8|11732.8|181
1653062470000|2022-05-20 16:01:10|11737.6|11736.6|11734.2|11733.2|11738|11737|11734|11733|107
1653062480000|2022-05-20 16:01:20|11734.1|11733.1|11729.1|11728.1|11735.6|11734.6|11729.1|11728.1|149
1653062490000|2022-05-20 16:01:30|11728.6|11727.6|11726.1|11725.1|11729.7|11728.7|11724.3|11723.3|334
1653062500000|2022-05-20 16:01:40|11725.6|11724.6|11728|11727|11729.5|11728.5|11725|11724|218
1653062510000|2022-05-20 16:01:50|11728.3|11727.3|11724.7|11723.7|11728.3|11727.3|11724.3|11723.3|229
1653062520000|2022-05-20 16:02:00|11724.5|11723.5|11717.3|11716.3|11724.7|11723.7|11717.3|11716.3|421
1653062530000|2022-05-20 16:02:10|11717.6|11716.6|11717.1|11716.1|11717.6|11716.6|11714.7|11713.7|423
1653062540000|2022-05-20 16:02:20|11716.3|11715.3|11723.3|11722.3|11723.3|11722.3|11715.6|11714.6|249
1653062550000|2022-05-20 16:02:30|11723.2|11722.2|11720.5|11719.5|11725|11724|11720.1|11719.1|212
1653062560000|2022-05-20 16:02:40|11720.6|11719.6|11719.3|11718.3|11722.3|11721.3|11719.2|11718.2|157
1653062570000|2022-05-20 16:02:50|11719.1|11718.1|11717.8|11716.8|11720.2|11719.2|11716|11715|240
1653062580000|2022-05-20 16:03:00|11718|11717|11721.8|11720.8|11724.5|11723.5|11718|11717|215
1653062590000|2022-05-20 16:03:10|11721.7|11720.7|11727.7|11726.7|11728.5|11727.5|11721.1|11720.1|216
1653062600000|2022-05-20 16:03:20|11728.2|11727.2|11728.7|11727.7|11731.7|11730.7|11727|11726|265
1653062610000|2022-05-20 16:03:30|11729.1|11728.1|11736.5|11735.5|11737|11736|11728.7|11727.7|303
1653062620000|2022-05-20 16:03:40|11736.2|11735.2|11730.1|11729.1|11737.5|11736.5|11729.6|11728.6|181
1653062630000|2022-05-20 16:03:50|11730|11729|11728.2|11727.2|11730.8|11729.8|11725.6|11724.6|151
1653062640000|2022-05-20 16:04:00|11728.3|11727.3|11725.2|11724.2|11729.8|11728.8|11724|11723|120
1653062650000|2022-05-20 16:04:10|11725|11724|11728.1|11727.1|11728.1|11727.1|11719.6|11718.6|250
1653062660000|2022-05-20 16:04:20|11727.8|11726.8|11729|11728|11729.6|11728.6|11727.1|11726.1|155
1653062670000|2022-05-20 16:04:30|11728.8|11727.8|11725.1|11724.1|11729|11728|11723.6|11722.6|116
1653062680000|2022-05-20 16:04:40|11725.7|11724.7|11722.2|11721.2|11726|11725|11720.6|11719.6|169
1653062690000|2022-05-20 16:04:50|11722|11721|11720.2|11719.2|11723.2|11722.2|11720.1|11719.1|113
1653062700000|2022-05-20 16:05:00|11719.7|11718.7|11722|11721|11722.6|11721.6|11718.6|11717.6|230
1653062710000|2022-05-20 16:05:10|11722.1|11721.1|11719.8|11718.8|11723.6|11722.6|11719.8|11718.8|197
1653062720000|2022-05-20 16:05:20|11720|11719|11728.1|11727.1|11728.1|11727.1|11719.1|11718.1|148
1653062730000|2022-05-20 16:05:30|11727.7|11726.7|11727.1|11726.1|11729.8|11728.8|11725.1|11724.1|167
1653062740000|2022-05-20 16:05:40|11727.5|11726.5|11728.5|11727.5|11728.6|11727.6|11725|11724|196
1653062750000|2022-05-20 16:05:50|11728.3|11727.3|11730.2|11729.2|11730.3|11729.3|11726.5|11725.5|119
1653062760000|2022-05-20 16:06:00|11730.1|11729.1|11726.5|11725.5|11731.3|11730.3|11724.7|11723.7|211
1653062770000|2022-05-20 16:06:10|11726.2|11725.2|11725.5|11724.5|11726.3|11725.3|11722.7|11721.7|193
1653062780000|2022-05-20 16:06:20|11725.2|11724.2|11728.6|11727.6|11729.2|11728.2|11724.3|11723.3|156
1653062790000|2022-05-20 16:06:30|11729|11728|11726.7|11725.7|11729|11728|11725.3|11724.3|76
1653062800000|2022-05-20 16:06:40|11725.5|11724.5|11727.2|11726.2|11727.3|11726.3|11723.3|11722.3|80
1653062810000|2022-05-20 16:06:50|11727.3|11726.3|11723.5|11722.5|11727.5|11726.5|11722.7|11721.7|101
1653062820000|2022-05-20 16:07:00|11724.5|11723.5|11724|11723|11726.7|11725.7|11723|11722|101
1653062830000|2022-05-20 16:07:10|11724.1|11723.1|11725|11724|11726.5|11725.5|11722.2|11721.2|123
1653062840000|2022-05-20 16:07:20|11725.1|11724.1|11724.8|11723.8|11726.5|11725.5|11724.1|11723.1|85
1653062850000|2022-05-20 16:07:30|11725|11724|11719.8|11718.8|11725.3|11724.3|11719.7|11718.7|162
1653062860000|2022-05-20 16:07:40|11719.7|11718.7|11716.3|11715.3|11720|11719|11716.3|11715.3|301
1653062870000|2022-05-20 16:07:50|11716.1|11715.1|11708.2|11707.2|11716.6|11715.6|11707|11706|664
1653062880000|2022-05-20 16:08:00|11708|11707|11701.7|11700.7|11708.3|11707.3|11700.6|11699.6|854
1653062890000|2022-05-20 16:08:10|11701.8|11700.8|11696.1|11695.1|11702.6|11701.6|11696.1|11695.1|874
1653062900000|2022-05-20 16:08:20|11696.5|11695.5|11685.5|11684.5|11696.8|11695.8|11684.7|11683.7|1240
1653062910000|2022-05-20 16:08:30|11685.2|11684.2|11689.1|11688.1|11693.1|11692.1|11683.5|11682.5|784
1653062920000|2022-05-20 16:08:40|11689|11688|11677|11676|11689.3|11688.3|11677|11676|621
1653062930000|2022-05-20 16:08:50|11677.1|11676.1|11675.5|11674.5|11680.5|11679.5|11674.8|11673.8|392
1653062940000|2022-05-20 16:09:00|11675.1|11674.1|11673.8|11672.8|11677.7|11676.7|11673.5|11672.5|325
1653062950000|2022-05-20 16:09:10|11674.1|11673.1|11676.2|11675.2|11676.6|11675.6|11668.6|11667.6|1063
1653062960000|2022-05-20 16:09:20|11675.2|11674.2|11673|11672|11677.1|11676.1|11671.7|11670.7|458
1653062970000|2022-05-20 16:09:30|11673.2|11672.2|11672.8|11671.8|11674|11673|11670.7|11669.7|381
1653062980000|2022-05-20 16:09:40|11672.5|11671.5|11665.1|11664.1|11673.7|11672.7|11664.6|11663.6|463
1653062990000|2022-05-20 16:09:50|11664.8|11663.8|11656.7|11655.7|11664.8|11663.8|11656.7|11655.7|573
1653063000000|2022-05-20 16:10:00|11656.2|11655.2|11661.5|11660.5|11663.5|11662.5|11655.7|11654.7|585
1653063010000|2022-05-20 16:10:10|11661.3|11660.3|11643.8|11642.8|11661.3|11660.3|11643.7|11642.7|1451
1653063020000|2022-05-20 16:10:20|11643.7|11642.7|11641.7|11640.7|11644.7|11643.7|11635.6|11634.6|1160
1653063030000|2022-05-20 16:10:30|11641.6|11640.6|11638.1|11637.1|11643.3|11642.3|11637.7|11636.7|407
1653063040000|2022-05-20 16:10:40|11638|11637|11629.8|11628.8|11640.6|11639.6|11629.7|11628.7|695
1653063050000|2022-05-20 16:10:50|11630|11629|11632|11631|11634.1|11633.1|11627.5|11626.5|499
1653063060000|2022-05-20 16:11:00|11632.1|11631.1|11637.1|11636.1|11639.7|11638.7|11628.1|11627.1|528
1653063070000|2022-05-20 16:11:10|11637.7|11636.7|11635.6|11634.6|11637.8|11636.8|11631.6|11630.6|499
1653063080000|2022-05-20 16:11:20|11636.2|11635.2|11640|11639|11640.3|11639.3|11635.3|11634.3|366
1653063090000|2022-05-20 16:11:30|11640.2|11639.2|11644.2|11643.2|11644.5|11643.5|11638|11637|487
1653063100000|2022-05-20 16:11:40|11644.5|11643.5|11644.7|11643.7|11646.2|11645.2|11639.5|11638.5|531
1653063110000|2022-05-20 16:11:50|11645|11644|11643.7|11642.7|11647|11646|11642.7|11641.7|249
1653063120000|2022-05-20 16:12:00|11644|11643|11641.2|11640.2|11645.7|11644.7|11640.5|11639.5|316
1653063130000|2022-05-20 16:12:10|11639.8|11638.8|11637.7|11636.7|11642|11641|11634.3|11633.3|345
1653063140000|2022-05-20 16:12:20|11638|11637|11642.3|11641.3|11642.5|11641.5|11636.7|11635.7|258
1653063150000|2022-05-20 16:12:30|11642.2|11641.2|11639.1|11638.1|11645|11644|11639.1|11638.1|228
1653063160000|2022-05-20 16:12:40|11639|11638|11643.7|11642.7|11646.6|11645.6|11639|11638|178
1653063170000|2022-05-20 16:12:50|11643.6|11642.6|11645|11644|11646.3|11645.3|11643.5|11642.5|107
1653063180000|2022-05-20 16:13:00|11644.7|11643.7|11652.1|11651.1|11652.2|11651.2|11644|11643|305
1653063190000|2022-05-20 16:13:10|11653.1|11652.1|11657.5|11656.5|11661|11660|11652|11651|398
1653063200000|2022-05-20 16:13:20|11658|11657|11659.7|11658.7|11661.5|11660.5|11657.6|11656.6|250
1653063210000|2022-05-20 16:13:30|11659.8|11658.8|11668|11667|11668.3|11667.3|11659.5|11658.5|375
1653063220000|2022-05-20 16:13:40|11668.2|11667.2|11669.2|11668.2|11673.2|11672.2|11667.2|11666.2|596
1653063230000|2022-05-20 16:13:50|11669.1|11668.1|11675.2|11674.2|11675.5|11674.5|11668.5|11667.5|260
1653063240000|2022-05-20 16:14:00|11675.1|11674.1|11669.2|11668.2|11678.5|11677.5|11667.8|11666.8|466
1653063250000|2022-05-20 16:14:10|11669.3|11668.3|11671|11670|11673.1|11672.1|11667.8|11666.8|197
1653063260000|2022-05-20 16:14:20|11671.1|11670.1|11670.7|11669.7|11673.2|11672.2|11669.7|11668.7|156
1653063270000|2022-05-20 16:14:30|11669.8|11668.8|11667.2|11666.2|11670.1|11669.1|11665.3|11664.3|278
1653063280000|2022-05-20 16:14:40|11667.1|11666.1|11665.8|11664.8|11669.3|11668.3|11665.8|11664.8|221
1653063290000|2022-05-20 16:14:50|11665.5|11664.5|11668.3|11667.3|11669.2|11668.2|11663|11662|201
1653063300000|2022-05-20 16:15:00|11668.7|11667.7|11663.6|11662.6|11670.7|11669.7|11662.6|11661.6|230
1653063310000|2022-05-20 16:15:10|11663.7|11662.7|11653.5|11652.5|11664.6|11663.6|11651.1|11650.1|380
1653063320000|2022-05-20 16:15:20|11654.5|11653.5|11649.1|11648.1|11658.5|11657.5|11647.8|11646.8|397
1653063330000|2022-05-20 16:15:30|11649.2|11648.2|11656|11655|11656.2|11655.2|11648.1|11647.1|170
1653063340000|2022-05-20 16:15:40|11656.5|11655.5|11656.3|11655.3|11657.3|11656.3|11650.6|11649.6|277
1653063350000|2022-05-20 16:15:50|11656|11655|11654.5|11653.5|11657.6|11656.6|11650.6|11649.6|329
1653063360000|2022-05-20 16:16:00|11655.5|11654.5|11652.3|11651.3|11656.6|11655.6|11648.1|11647.1|249
1653063370000|2022-05-20 16:16:10|11652.5|11651.5|11655|11654|11657.7|11656.7|11652.2|11651.2|136
1653063380000|2022-05-20 16:16:20|11655.1|11654.1|11650|11649|11657.7|11656.7|11650|11649|128
1653063390000|2022-05-20 16:16:30|11649.5|11648.5|11647.5|11646.5|11653.7|11652.7|11647|11646|220
1653063400000|2022-05-20 16:16:40|11647.2|11646.2|11652|11651|11653.5|11652.5|11647|11646|155
1653063410000|2022-05-20 16:16:50|11652.2|11651.2|11652.2|11651.2|11656.5|11655.5|11648.2|11647.2|148
1653063420000|2022-05-20 16:17:00|11652.5|11651.5|11648.5|11647.5|11655.5|11654.5|11648.2|11647.2|240
1653063430000|2022-05-20 16:17:10|11648.2|11647.2|11646.3|11645.3|11648.7|11647.7|11645.2|11644.2|191
1653063440000|2022-05-20 16:17:20|11646.7|11645.7|11644.2|11643.2|11648.5|11647.5|11643.1|11642.1|321
1653063450000|2022-05-20 16:17:30|11643.7|11642.7|11644.7|11643.7|11646.6|11645.6|11642.1|11641.1|165
1653063460000|2022-05-20 16:17:40|11644.5|11643.5|11645.8|11644.8|11648.3|11647.3|11644.5|11643.5|88
1653063470000|2022-05-20 16:17:50|11645.2|11644.2|11639.5|11638.5|11646.6|11645.6|11639.5|11638.5|237
1653063480000|2022-05-20 16:18:00|11639.2|11638.2|11643.8|11642.8|11645.7|11644.7|11637.3|11636.3|277
1653063490000|2022-05-20 16:18:10|11644|11643|11643|11642|11646.6|11645.6|11641.2|11640.2|195
1653063500000|2022-05-20 16:18:20|11643.3|11642.3|11643.2|11642.2|11645|11644|11641|11640|119
1653063510000|2022-05-20 16:18:30|11643.3|11642.3|11641|11640|11644.7|11643.7|11640.2|11639.2|93
1653063520000|2022-05-20 16:18:40|11641.5|11640.5|11643.7|11642.7|11646.1|11645.1|11640.7|11639.7|126
1653063530000|2022-05-20 16:18:50|11643.8|11642.8|11640.1|11639.1|11644.6|11643.6|11639.2|11638.2|120
1653063540000|2022-05-20 16:19:00|11640.2|11639.2|11639.7|11638.7|11641.5|11640.5|11637|11636|215
1653063550000|2022-05-20 16:19:10|11639.8|11638.8|11637.7|11636.7|11642.8|11641.8|11637.6|11636.6|141
1653063560000|2022-05-20 16:19:20|11636.8|11635.8|11641.2|11640.2|11642.3|11641.3|11635.2|11634.2|170
1653063570000|2022-05-20 16:19:30|11641|11640|11638|11637|11641.1|11640.1|11637.7|11636.7|130
1653063580000|2022-05-20 16:19:40|11637.8|11636.8|11633|11632|11638|11637|11632.6|11631.6|230
1653063590000|2022-05-20 16:19:50|11632.8|11631.8|11632.5|11631.5|11633|11632|11625.3|11624.3|685
1653063600000|2022-05-20 16:20:00|11632.2|11631.2|11633.8|11632.8|11633.8|11632.8|11627.8|11626.8|354
1653063610000|2022-05-20 16:20:10|11634.2|11633.2|11640.5|11639.5|11641.2|11640.2|11631.5|11630.5|282
1653063620000|2022-05-20 16:20:20|11640.2|11639.2|11647.8|11646.8|11649.1|11648.1|11639.5|11638.5|334
1653063630000|2022-05-20 16:20:30|11648.1|11647.1|11636.2|11635.2|11649.6|11648.6|11634.7|11633.7|277
1653063640000|2022-05-20 16:20:40|11636.5|11635.5|11638.8|11637.8|11643.1|11642.1|11636|11635|204
1653063650000|2022-05-20 16:20:50|11639|11638|11646.2|11645.2|11646.2|11645.2|11638|11637|198
1653063660000|2022-05-20 16:21:00|11646.1|11645.1|11647.5|11646.5|11647.8|11646.8|11643|11642|259
1653063670000|2022-05-20 16:21:10|11647.3|11646.3|11641.2|11640.2|11647.7|11646.7|11640|11639|211
1653063680000|2022-05-20 16:21:20|11641.3|11640.3|11645.2|11644.2|11645.2|11644.2|11638|11637|151
1653063690000|2022-05-20 16:21:30|11644.7|11643.7|11646.8|11645.8|11647.2|11646.2|11643|11642|106
1653063700000|2022-05-20 16:21:40|11645.8|11644.8|11641.6|11640.6|11645.8|11644.8|11641.5|11640.5|184
1653063710000|2022-05-20 16:21:50|11641.7|11640.7|11642.5|11641.5|11644.2|11643.2|11638.5|11637.5|163
1653063720000|2022-05-20 16:22:00|11643.5|11642.5|11640.3|11639.3|11647|11646|11640.1|11639.1|155
1653063730000|2022-05-20 16:22:10|11640.2|11639.2|11639.6|11638.6|11644.5|11643.5|11638.7|11637.7|288
1653063740000|2022-05-20 16:22:20|11639.7|11638.7|11640.2|11639.2|11640.6|11639.6|11636.5|11635.5|219
1653063750000|2022-05-20 16:22:30|11640|11639|11641.3|11640.3|11643.5|11642.5|11638.5|11637.5|146
1653063760000|2022-05-20 16:22:40|11641.2|11640.2|11643.5|11642.5|11644.8|11643.8|11640.7|11639.7|101
1653063770000|2022-05-20 16:22:50|11643.3|11642.3|11645.5|11644.5|11645.7|11644.7|11641.5|11640.5|111
1653063780000|2022-05-20 16:23:00|11645.3|11644.3|11642.5|11641.5|11645.8|11644.8|11642.2|11641.2|132
1653063790000|2022-05-20 16:23:10|11642.6|11641.6|11646.2|11645.2|11646.7|11645.7|11641.1|11640.1|135
1653063800000|2022-05-20 16:23:20|11645.7|11644.7|11652|11651|11652.6|11651.6|11645.7|11644.7|380
1653063810000|2022-05-20 16:23:30|11651.7|11650.7|11651.7|11650.7|11654.7|11653.7|11650.5|11649.5|294
1653063820000|2022-05-20 16:23:40|11651.8|11650.8|11650.2|11649.2|11656.6|11655.6|11649|11648|327
1653063830000|2022-05-20 16:23:50|11650.1|11649.1|11642.7|11641.7|11650.1|11649.1|11642.5|11641.5|164
1653063840000|2022-05-20 16:24:00|11642.6|11641.6|11650.2|11649.2|11652|11651|11642.5|11641.5|162
1653063850000|2022-05-20 16:24:10|11650.1|11649.1|11648.7|11647.7|11651.6|11650.6|11646.6|11645.6|145
1653063860000|2022-05-20 16:24:20|11648.8|11647.8|11652|11651|11652.3|11651.3|11646.7|11645.7|200
1653063870000|2022-05-20 16:24:30|11652.1|11651.1|11656.2|11655.2|11659.5|11658.5|11652.1|11651.1|364
1653063880000|2022-05-20 16:24:40|11656.3|11655.3|11662.7|11661.7|11664.1|11663.1|11656.2|11655.2|303
1653063890000|2022-05-20 16:24:50|11663|11662|11658.6|11657.6|11663.3|11662.3|11657.2|11656.2|218
1653063900000|2022-05-20 16:25:00|11658.7|11657.7|11650.5|11649.5|11659|11658|11648|11647|348
1653063910000|2022-05-20 16:25:10|11650.2|11649.2|11647.7|11646.7|11650.5|11649.5|11645.1|11644.1|248
1653063920000|2022-05-20 16:25:20|11648|11647|11651|11650|11652.7|11651.7|11647|11646|211
1653063930000|2022-05-20 16:25:30|11650.8|11649.8|11647.6|11646.6|11651|11650|11646.5|11645.5|238
1653063940000|2022-05-20 16:25:40|11647.7|11646.7|11643.7|11642.7|11647.7|11646.7|11643.7|11642.7|279
1653063950000|2022-05-20 16:25:50|11643.6|11642.6|11642.5|11641.5|11643.7|11642.7|11640.8|11639.8|162
1653063960000|2022-05-20 16:26:00|11641.2|11640.2|11638.7|11637.7|11644.6|11643.6|11638.5|11637.5|299
1653063970000|2022-05-20 16:26:10|11639|11638|11639.6|11638.6|11640.7|11639.7|11638.2|11637.2|129
1653063980000|2022-05-20 16:26:20|11639.1|11638.1|11637.5|11636.5|11640.2|11639.2|11635.8|11634.8|203
1653063990000|2022-05-20 16:26:30|11637.3|11636.3|11633.8|11632.8|11637.3|11636.3|11631.5|11630.5|259
1653064000000|2022-05-20 16:26:40|11634|11633|11634.2|11633.2|11637.2|11636.2|11632.5|11631.5|126
1653064010000|2022-05-20 16:26:50|11634.1|11633.1|11638|11637|11639.6|11638.6|11633.5|11632.5|186
1653064020000|2022-05-20 16:27:00|11638.2|11637.2|11639.8|11638.8|11641.3|11640.3|11636.7|11635.7|149
1653064030000|2022-05-20 16:27:10|11639.2|11638.2|11633.8|11632.8|11640.3|11639.3|11633.7|11632.7|187
1653064040000|2022-05-20 16:27:20|11634.5|11633.5|11632|11631|11634.7|11633.7|11630.2|11629.2|143
1653064050000|2022-05-20 16:27:30|11631.8|11630.8|11632.7|11631.7|11636.1|11635.1|11631.1|11630.1|117
1653064060000|2022-05-20 16:27:40|11632.6|11631.6|11631.7|11630.7|11633.8|11632.8|11631.2|11630.2|99
1653064070000|2022-05-20 16:27:50|11632|11631|11634|11633|11635.2|11634.2|11632|11631|104
1653064080000|2022-05-20 16:28:00|11634.1|11633.1|11637.7|11636.7|11642.2|11641.2|11633.7|11632.7|303
1653064090000|2022-05-20 16:28:10|11637.2|11636.2|11636.2|11635.2|11638.2|11637.2|11633.2|11632.2|136
1653064100000|2022-05-20 16:28:20|11636.5|11635.5|11641.5|11640.5|11642.2|11641.2|11636.5|11635.5|158
1653064110000|2022-05-20 16:28:30|11641.3|11640.3|11638.6|11637.6|11641.3|11640.3|11636.6|11635.6|93
1653064120000|2022-05-20 16:28:40|11638.5|11637.5|11638.2|11637.2|11638.5|11637.5|11635.5|11634.5|54
1653064130000|2022-05-20 16:28:50|11637.7|11636.7|11636|11635|11639.5|11638.5|11634.6|11633.6|101
1653064140000|2022-05-20 16:29:00|11636.1|11635.1|11641.5|11640.5|11643.3|11642.3|11635.3|11634.3|155
1653064150000|2022-05-20 16:29:10|11641.3|11640.3|11639.2|11638.2|11642|11641|11637.8|11636.8|74
1653064160000|2022-05-20 16:29:20|11639.5|11638.5|11640.6|11639.6|11644.2|11643.2|11639.2|11638.2|95
1653064170000|2022-05-20 16:29:30|11640.8|11639.8|11638.8|11637.8|11642.1|11641.1|11638.3|11637.3|49
1653064180000|2022-05-20 16:29:40|11639|11638|11642.3|11641.3|11644|11643|11639|11638|158
1653064190000|2022-05-20 16:29:50|11642.5|11641.5|11642.2|11641.2|11645.8|11644.8|11642|11641|128
1653064200000|2022-05-20 16:30:00|11642.1|11641.1|11635.2|11634.2|11642.1|11641.1|11634.7|11633.7|131
1653064210000|2022-05-20 16:30:10|11635.1|11634.1|11634.5|11633.5|11639|11638|11634.1|11633.1|141
1653064220000|2022-05-20 16:30:20|11634.3|11633.3|11634.2|11633.2|11636|11635|11632|11631|145
1653064230000|2022-05-20 16:30:30|11634|11633|11637|11636|11638.5|11637.5|11632.7|11631.7|108
1653064240000|2022-05-20 16:30:40|11636.8|11635.8|11641.8|11640.8|11643|11642|11634.3|11633.3|156
1653064250000|2022-05-20 16:30:50|11641.7|11640.7|11637.7|11636.7|11641.7|11640.7|11635.2|11634.2|96
1653064260000|2022-05-20 16:31:00|11637.8|11636.8|11640.1|11639.1|11641.2|11640.2|11636|11635|119
1653064270000|2022-05-20 16:31:10|11640.2|11639.2|11651.1|11650.1|11651.7|11650.7|11640.2|11639.2|308
1653064280000|2022-05-20 16:31:20|11650.7|11649.7|11652.3|11651.3|11655.8|11654.8|11650.6|11649.6|361
1653064290000|2022-05-20 16:31:30|11652|11651|11657|11656|11658|11657|11651.2|11650.2|282
1653064300000|2022-05-20 16:31:40|11656.6|11655.6|11652.5|11651.5|11659.5|11658.5|11651.5|11650.5|266
1653064310000|2022-05-20 16:31:50|11651.6|11650.6|11646|11645|11651.7|11650.7|11645.7|11644.7|147
1653064320000|2022-05-20 16:32:00|11645.8|11644.8|11646|11645|11647.5|11646.5|11641.1|11640.1|331
1653064330000|2022-05-20 16:32:10|11645.8|11644.8|11643.8|11642.8|11646.3|11645.3|11642.7|11641.7|100
1653064340000|2022-05-20 16:32:20|11644|11643|11652.2|11651.2|11654.5|11653.5|11643.2|11642.2|279
1653064350000|2022-05-20 16:32:30|11652|11651|11655.5|11654.5|11657.6|11656.6|11651.7|11650.7|240
1653064360000|2022-05-20 16:32:40|11655.6|11654.6|11650.6|11649.6|11656.5|11655.5|11650|11649|212
1653064370000|2022-05-20 16:32:50|11650.7|11649.7|11650.7|11649.7|11653|11652|11648|11647|296
1653064380000|2022-05-20 16:33:00|11650.6|11649.6|11655.1|11654.1|11656.6|11655.6|11650.1|11649.1|153
1653064390000|2022-05-20 16:33:10|11655.3|11654.3|11647|11646|11656.5|11655.5|11646.7|11645.7|146
1653064400000|2022-05-20 16:33:20|11647.1|11646.1|11646.1|11645.1|11648|11647|11645.2|11644.2|191
1653064410000|2022-05-20 16:33:30|11646|11645|11644.1|11643.1|11646.1|11645.1|11643.2|11642.2|149
1653064420000|2022-05-20 16:33:40|11644.5|11643.5|11641.2|11640.2|11644.6|11643.6|11640.7|11639.7|208
1653064430000|2022-05-20 16:33:50|11641.3|11640.3|11641|11640|11643.6|11642.6|11638.7|11637.7|356
1653064440000|2022-05-20 16:34:00|11640.8|11639.8|11643.6|11642.6|11644.2|11643.2|11640|11639|236
1653064450000|2022-05-20 16:34:10|11643.5|11642.5|11642.7|11641.7|11644.6|11643.6|11642.3|11641.3|245
1653064460000|2022-05-20 16:34:20|11642.8|11641.8|11637.1|11636.1|11642.8|11641.8|11635.5|11634.5|345
1653064470000|2022-05-20 16:34:30|11637.2|11636.2|11636.5|11635.5|11638.3|11637.3|11635|11634|139
1653064480000|2022-05-20 16:34:40|11636.7|11635.7|11631.5|11630.5|11637.1|11636.1|11631.3|11630.3|193
1653064490000|2022-05-20 16:34:50|11631.6|11630.6|11623.5|11622.5|11632.7|11631.7|11623.5|11622.5|603
1653064500000|2022-05-20 16:35:00|11624|11623|11617.5|11616.5|11625.3|11624.3|11617|11616|742
1653064510000|2022-05-20 16:35:10|11617.7|11616.7|11620|11619|11621.8|11620.8|11615.5|11614.5|602
1653064520000|2022-05-20 16:35:20|11620.5|11619.5|11616.3|11615.3|11620.7|11619.7|11614.6|11613.6|251
1653064530000|2022-05-20 16:35:30|11616.6|11615.6|11612.7|11611.7|11617.7|11616.7|11612.5|11611.5|320
1653064540000|2022-05-20 16:35:40|11612.5|11611.5|11606.6|11605.6|11612.8|11611.8|11605|11604|438
1653064550000|2022-05-20 16:35:50|11606.7|11605.7|11611.2|11610.2|11612.1|11611.1|11605.1|11604.1|370
1653064560000|2022-05-20 16:36:00|11611|11610|11618.6|11617.6|11618.6|11617.6|11610.5|11609.5|488
1653064570000|2022-05-20 16:36:10|11618.3|11617.3|11620.1|11619.1|11621.7|11620.7|11616.2|11615.2|263
1653064580000|2022-05-20 16:36:20|11620.2|11619.2|11616|11615|11620.5|11619.5|11616|11615|191
1653064590000|2022-05-20 16:36:30|11615.1|11614.1|11615.3|11614.3|11615.7|11614.7|11613.3|11612.3|142
1653064600000|2022-05-20 16:36:40|11616|11615|11618.2|11617.2|11619.1|11618.1|11615.7|11614.7|88
1653064610000|2022-05-20 16:36:50|11617.8|11616.8|11610.1|11609.1|11618.2|11617.2|11609.8|11608.8|232
1653064620000|2022-05-20 16:37:00|11610|11609|11606|11605|11610|11609|11605.7|11604.7|245
1653064630000|2022-05-20 16:37:10|11606.2|11605.2|11611.7|11610.7|11613.6|11612.6|11605.3|11604.3|215
1653064640000|2022-05-20 16:37:20|11611.8|11610.8|11607.2|11606.2|11611.8|11610.8|11606.5|11605.5|151
1653064650000|2022-05-20 16:37:30|11607|11606|11605.7|11604.7|11607.3|11606.3|11603|11602|279
1653064660000|2022-05-20 16:37:40|11605.6|11604.6|11610|11609|11613.7|11612.7|11605.6|11604.6|250
1653064670000|2022-05-20 16:37:50|11609.8|11608.8|11605.1|11604.1|11610|11609|11605|11604|166
1653064680000|2022-05-20 16:38:00|11605|11604|11604|11603|11605.5|11604.5|11602.2|11601.2|214
1653064690000|2022-05-20 16:38:10|11603.7|11602.7|11603|11602|11604.2|11603.2|11602|11601|152
1653064700000|2022-05-20 16:38:20|11602.8|11601.8|11600.7|11599.7|11602.8|11601.8|11597.5|11596.5|567
1653064710000|2022-05-20 16:38:30|11601|11600|11599.7|11598.7|11602.2|11601.2|11599.2|11598.2|161
1653064720000|2022-05-20 16:38:40|11600|11599|11595.2|11594.2|11600|11599|11594.7|11593.7|324
1653064730000|2022-05-20 16:38:50|11594.7|11593.7|11593.1|11592.1|11594.7|11593.7|11590.5|11589.5|307
1653064740000|2022-05-20 16:39:00|11593|11592|11598.3|11597.3|11598.3|11597.3|11592.7|11591.7|244
1653064750000|2022-05-20 16:39:10|11598.6|11597.6|11598|11597|11599.6|11598.6|11595.7|11594.7|236
1653064760000|2022-05-20 16:39:20|11598.1|11597.1|11600.7|11599.7|11601|11600|11597.5|11596.5|157
1653064770000|2022-05-20 16:39:30|11600.6|11599.6|11599.6|11598.6|11602.7|11601.7|11598.3|11597.3|148
1653064780000|2022-05-20 16:39:40|11599.3|11598.3|11598.1|11597.1|11600|11599|11597.1|11596.1|138
1653064790000|2022-05-20 16:39:50|11597.8|11596.8|11595.2|11594.2|11598.2|11597.2|11595.2|11594.2|141
1653064800000|2022-05-20 16:40:00|11595.3|11594.3|11585.3|11584.3|11595.9|11594.9|11584.3|11583.3|401
1653064810000|2022-05-20 16:40:10|11585.7|11584.7|11583.5|11582.5|11588.2|11587.2|11583.2|11582.2|298
1653064820000|2022-05-20 16:40:20|11583.7|11582.7|11588.9|11587.9|11589.9|11588.9|11583.2|11582.2|317
1653064830000|2022-05-20 16:40:30|11588.8|11587.8|11590|11589|11590.5|11589.5|11586.5|11585.5|161
1653064840000|2022-05-20 16:40:40|11589.9|11588.9|11589.8|11588.8|11591|11590|11588.2|11587.2|157
1653064850000|2022-05-20 16:40:50|11589.7|11588.7|11587.3|11586.3|11591.5|11590.5|11586.5|11585.5|159
1653064860000|2022-05-20 16:41:00|11587.5|11586.5|11584.2|11583.2|11590.7|11589.7|11583.4|11582.4|181
1653064870000|2022-05-20 16:41:10|11585.2|11584.2|11582.9|11581.9|11585.8|11584.8|11582.8|11581.8|189
1653064880000|2022-05-20 16:41:20|11583|11582|11585.5|11584.5|11585.5|11584.5|11578.5|11577.5|329
1653064890000|2022-05-20 16:41:30|11585.8|11584.8|11588.2|11587.2|11590.9|11589.9|11585.2|11584.2|273
1653064900000|2022-05-20 16:41:40|11587.9|11586.9|11586.4|11585.4|11589.4|11588.4|11583.9|11582.9|175
1653064910000|2022-05-20 16:41:50|11586.5|11585.5|11583.4|11582.4|11587|11586|11582.4|11581.4|128
1653064920000|2022-05-20 16:42:00|11583.3|11582.3|11581|11580|11583.3|11582.3|11578.4|11577.4|183
1653064930000|2022-05-20 16:42:10|11581.2|11580.2|11576.4|11575.4|11581.3|11580.3|11575.5|11574.5|194
1653064940000|2022-05-20 16:42:20|11576.5|11575.5|11579.8|11578.8|11580.9|11579.9|11576.4|11575.4|273
1653064950000|2022-05-20 16:42:30|11579.3|11578.3|11572.5|11571.5|11581|11580|11572.3|11571.3|364
1653064960000|2022-05-20 16:42:40|11572.3|11571.3|11566.5|11565.5|11573.4|11572.4|11566.3|11565.3|508
1653064970000|2022-05-20 16:42:50|11566.7|11565.7|11561.9|11560.9|11566.7|11565.7|11560.4|11559.4|771
1653064980000|2022-05-20 16:43:00|11561.8|11560.8|11574.2|11573.2|11574.2|11573.2|11561.8|11560.8|391
1653064990000|2022-05-20 16:43:10|11573.4|11572.4|11574|11573|11574.3|11573.3|11567.8|11566.8|303
1653065000000|2022-05-20 16:43:20|11574.3|11573.3|11576.3|11575.3|11581.4|11580.4|11573.2|11572.2|329
1653065010000|2022-05-20 16:43:30|11576.5|11575.5|11576.8|11575.8|11579.5|11578.5|11575.2|11574.2|237
1653065020000|2022-05-20 16:43:40|11576.4|11575.4|11573.3|11572.3|11576.5|11575.5|11572.5|11571.5|159
1653065030000|2022-05-20 16:43:50|11573|11572|11572.7|11571.7|11575.7|11574.7|11569.5|11568.5|196
1653065040000|2022-05-20 16:44:00|11572.5|11571.5|11568|11567|11573.4|11572.4|11568|11567|198
1653065050000|2022-05-20 16:44:10|11568.2|11567.2|11566.9|11565.9|11568.8|11567.8|11565.4|11564.4|212
1653065060000|2022-05-20 16:44:20|11567|11566|11568.7|11567.7|11570|11569|11566.9|11565.9|188
1653065070000|2022-05-20 16:44:30|11568.2|11567.2|11563.2|11562.2|11568.3|11567.3|11562.5|11561.5|258
1653065080000|2022-05-20 16:44:40|11563.5|11562.5|11564.2|11563.2|11565.7|11564.7|11562.5|11561.5|210
1653065090000|2022-05-20 16:44:50|11563.8|11562.8|11562.8|11561.8|11564.3|11563.3|11561|11560|352
1653065100000|2022-05-20 16:45:00|11562.7|11561.7|11553.7|11552.7|11563.4|11562.4|11553.7|11552.7|561
1653065110000|2022-05-20 16:45:10|11553.9|11552.9|11556.9|11555.9|11557.4|11556.4|11552.8|11551.8|386
1653065120000|2022-05-20 16:45:20|11556.2|11555.2|11554.2|11553.2|11559|11558|11554|11553|277
1653065130000|2022-05-20 16:45:30|11554|11553|11552.8|11551.8|11554|11553|11550.2|11549.2|401
1653065140000|2022-05-20 16:45:40|11552.5|11551.5|11553.4|11552.4|11556.4|11555.4|11551.4|11550.4|390
1653065150000|2022-05-20 16:45:50|11553.3|11552.3|11548.2|11547.2|11553.3|11552.3|11546.9|11545.9|390
1653065160000|2022-05-20 16:46:00|11547.9|11546.9|11551.4|11550.4|11551.4|11550.4|11546.5|11545.5|385
1653065170000|2022-05-20 16:46:10|11550.7|11549.7|11544.4|11543.4|11552.5|11551.5|11544.2|11543.2|414
1653065180000|2022-05-20 16:46:20|11544.2|11543.2|11538.2|11537.2|11544.2|11543.2|11537.7|11536.7|625
1653065190000|2022-05-20 16:46:30|11538.3|11537.3|11536.4|11535.4|11539.9|11538.9|11535.9|11534.9|309
1653065200000|2022-05-20 16:46:40|11536.2|11535.2|11537.7|11536.7|11537.9|11536.9|11534|11533|495
1653065210000|2022-05-20 16:46:50|11537.3|11536.3|11537.8|11536.8|11543.2|11542.2|11535.7|11534.7|435
1653065220000|2022-05-20 16:47:00|11538.2|11537.2|11537.2|11536.2|11539.3|11538.3|11534.4|11533.4|275
1653065230000|2022-05-20 16:47:10|11537|11536|11536.4|11535.4|11537.4|11536.4|11533.2|11532.2|366
1653065240000|2022-05-20 16:47:20|11536.5|11535.5|11543.8|11542.8|11544.7|11543.7|11536.5|11535.5|326
1653065250000|2022-05-20 16:47:30|11544.2|11543.2|11549.4|11548.4|11550.3|11549.3|11541.3|11540.3|412
1653065260000|2022-05-20 16:47:40|11549.3|11548.3|11558.3|11557.3|11560|11559|11549.2|11548.2|472
1653065270000|2022-05-20 16:47:50|11558.2|11557.2|11565.4|11564.4|11565.4|11564.4|11556|11555|361
1653065280000|2022-05-20 16:48:00|11565.5|11564.5|11571|11570|11571.4|11570.4|11564|11563|352
1653065290000|2022-05-20 16:48:10|11570.8|11569.8|11569.4|11568.4|11573|11572|11567.8|11566.8|574
1653065300000|2022-05-20 16:48:20|11570.3|11569.3|11573.5|11572.5|11577.2|11576.2|11570.3|11569.3|529
1653065310000|2022-05-20 16:48:30|11573.3|11572.3|11564.3|11563.3|11573.3|11572.3|11564.3|11563.3|418
1653065320000|2022-05-20 16:48:40|11563.7|11562.7|11565.4|11564.4|11567|11566|11559|11558|304
1653065330000|2022-05-20 16:48:50|11565.3|11564.3|11569.3|11568.3|11569.8|11568.8|11562.5|11561.5|231
1653065340000|2022-05-20 16:49:00|11569.9|11568.9|11575.3|11574.3|11576.7|11575.7|11569.9|11568.9|449
1653065350000|2022-05-20 16:49:10|11575.8|11574.8|11579.5|11578.5|11580.2|11579.2|11575.5|11574.5|350
1653065360000|2022-05-20 16:49:20|11579|11578|11585.2|11584.2|11586.2|11585.2|11578.8|11577.8|350
1653065370000|2022-05-20 16:49:30|11585.3|11584.3|11578.2|11577.2|11586.2|11585.2|11577.9|11576.9|406
1653065380000|2022-05-20 16:49:40|11578.3|11577.3|11581.3|11580.3|11585.5|11584.5|11577.5|11576.5|242
1653065390000|2022-05-20 16:49:50|11580.9|11579.9|11586.8|11585.8|11589|11588|11579.2|11578.2|389
1653065400000|2022-05-20 16:50:00|11587|11586|11583.4|11582.4|11589.5|11588.5|11580.3|11579.3|291
1653065410000|2022-05-20 16:50:10|11583.8|11582.8|11586.3|11585.3|11587.8|11586.8|11580.7|11579.7|245
1653065420000|2022-05-20 16:50:20|11585.8|11584.8|11581.5|11580.5|11587.8|11586.8|11580.7|11579.7|195
1653065430000|2022-05-20 16:50:30|11580.7|11579.7|11580.8|11579.8|11582.8|11581.8|11578.3|11577.3|257
1653065440000|2022-05-20 16:50:40|11581.2|11580.2|11578.8|11577.8|11584.8|11583.8|11578.5|11577.5|146
1653065450000|2022-05-20 16:50:50|11578.9|11577.9|11580.2|11579.2|11581.3|11580.3|11576|11575|343
1653065460000|2022-05-20 16:51:00|11578.9|11577.9|11577.5|11576.5|11580.8|11579.8|11575.3|11574.3|217
1653065470000|2022-05-20 16:51:10|11578|11577|11575.8|11574.8|11580|11579|11573.8|11572.8|247
1653065480000|2022-05-20 16:51:20|11575.7|11574.7|11580.5|11579.5|11580.5|11579.5|11574.8|11573.8|245
1653065490000|2022-05-20 16:51:30|11580.7|11579.7|11579.7|11578.7|11582.2|11581.2|11576.7|11575.7|173
1653065500000|2022-05-20 16:51:40|11577.9|11576.9|11572|11571|11577.9|11576.9|11567|11566|434
1653065510000|2022-05-20 16:51:50|11572.2|11571.2|11569.7|11568.7|11575.5|11574.5|11569.5|11568.5|227
1653065520000|2022-05-20 16:52:00|11570|11569|11570.5|11569.5|11572|11571|11566.5|11565.5|209
1653065530000|2022-05-20 16:52:10|11571|11570|11577.8|11576.8|11578.5|11577.5|11568.8|11567.8|210
1653065540000|2022-05-20 16:52:20|11578|11577|11581.5|11580.5|11582.2|11581.2|11577|11576|209
1653065550000|2022-05-20 16:52:30|11581.3|11580.3|11576|11575|11583.3|11582.3|11575.8|11574.8|205
1653065560000|2022-05-20 16:52:40|11575.8|11574.8|11574.3|11573.3|11579.8|11578.8|11572.2|11571.2|283
1653065570000|2022-05-20 16:52:50|11574.5|11573.5|11579.7|11578.7|11579.9|11578.9|11572.5|11571.5|175
1653065580000|2022-05-20 16:53:00|11579.8|11578.8|11568.7|11567.7|11580.8|11579.8|11567.8|11566.8|244
1653065590000|2022-05-20 16:53:10|11568.3|11567.3|11570.3|11569.3|11572.2|11571.2|11567.5|11566.5|151
1653065600000|2022-05-20 16:53:20|11569.8|11568.8|11565|11564|11570.7|11569.7|11565|11564|162
1653065610000|2022-05-20 16:53:30|11563.2|11562.2|11564.8|11563.8|11564.9|11563.9|11561.4|11560.4|247
1653065620000|2022-05-20 16:53:40|11563.8|11562.8|11547.8|11546.8|11563.8|11562.8|11546.8|11545.8|597
1653065630000|2022-05-20 16:53:50|11547.9|11546.9|11548.3|11547.3|11550|11549|11544.2|11543.2|477
1653065640000|2022-05-20 16:54:00|11548.4|11547.4|11551.2|11550.2|11553.8|11552.8|11543.4|11542.4|373
1653065650000|2022-05-20 16:54:10|11551.8|11550.8|11557|11556|11559.3|11558.3|11551.7|11550.7|236
1653065660000|2022-05-20 16:54:20|11557.2|11556.2|11555.4|11554.4|11559.2|11558.2|11554|11553|175
1653065670000|2022-05-20 16:54:30|11555.3|11554.3|11560.8|11559.8|11560.9|11559.9|11552.8|11551.8|176
1653065680000|2022-05-20 16:54:40|11560.9|11559.9|11555.3|11554.3|11562.2|11561.2|11555|11554|203
1653065690000|2022-05-20 16:54:50|11555.2|11554.2|11557.9|11556.9|11559.7|11558.7|11552.5|11551.5|145
1653065700000|2022-05-20 16:55:00|11558.7|11557.7|11568.8|11567.8|11569.5|11568.5|11556.5|11555.5|467
1653065710000|2022-05-20 16:55:10|11568.9|11567.9|11559|11558|11570.2|11569.2|11556.8|11555.8|233
1653065720000|2022-05-20 16:55:20|11559.3|11558.3|11562|11561|11562.9|11561.9|11557|11556|149
1653065730000|2022-05-20 16:55:30|11561.8|11560.8|11573.9|11572.9|11573.9|11572.9|11558.5|11557.5|736
1653065740000|2022-05-20 16:55:40|11573.8|11572.8|11580.2|11579.2|11584.7|11583.7|11573.3|11572.3|772
1653065750000|2022-05-20 16:55:50|11579.5|11578.5|11575|11574|11580.5|11579.5|11572.5|11571.5|243
1653065760000|2022-05-20 16:56:00|11574.3|11573.3|11586.3|11585.3|11587|11586|11571.3|11570.3|535
1653065770000|2022-05-20 16:56:10|11586|11585|11590.5|11589.5|11593.7|11592.7|11585.9|11584.9|426
1653065780000|2022-05-20 16:56:20|11591|11590|11580.3|11579.3|11593.2|11592.2|11578.9|11577.9|358
1653065790000|2022-05-20 16:56:30|11581|11580|11580.5|11579.5|11582|11581|11578|11577|187
1653065800000|2022-05-20 16:56:40|11581|11580|11579|11578|11584|11583|11579|11578|196
1653065810000|2022-05-20 16:56:50|11577.4|11576.4|11583.3|11582.3|11583.3|11582.3|11576.7|11575.7|181
1653065820000|2022-05-20 16:57:00|11583.4|11582.4|11573.5|11572.5|11586.3|11585.3|11573|11572|265
1653065830000|2022-05-20 16:57:10|11574|11573|11570.3|11569.3|11575.5|11574.5|11570.3|11569.3|220
1653065840000|2022-05-20 16:57:20|11570|11569|11571.3|11570.3|11572.3|11571.3|11568.9|11567.9|158
1653065850000|2022-05-20 16:57:30|11571|11570|11579|11578|11579.2|11578.2|11569.3|11568.3|157
1653065860000|2022-05-20 16:57:40|11579.2|11578.2|11568.2|11567.2|11581.2|11580.2|11568.2|11567.2|152
1653065870000|2022-05-20 16:57:50|11568|11567|11571.8|11570.8|11572.8|11571.8|11567.2|11566.2|270
1653065880000|2022-05-20 16:58:00|11572|11571|11571.3|11570.3|11576.5|11575.5|11571.3|11570.3|137
1653065890000|2022-05-20 16:58:10|11571.8|11570.8|11560.8|11559.8|11573|11572|11559.7|11558.7|431
1653065900000|2022-05-20 16:58:20|11560.7|11559.7|11562.8|11561.8|11565.4|11564.4|11560.4|11559.4|183
1653065910000|2022-05-20 16:58:30|11563|11562|11568.5|11567.5|11569.9|11568.9|11562.8|11561.8|182
1653065920000|2022-05-20 16:58:40|11568|11567|11566.5|11565.5|11570|11569|11565.8|11564.8|90
1653065930000|2022-05-20 16:58:50|11566.8|11565.8|11567|11566|11567.4|11566.4|11565.5|11564.5|55
1653065940000|2022-05-20 16:59:00|11566.9|11565.9|11567.3|11566.3|11573|11572|11565|11564|261
1653065950000|2022-05-20 16:59:10|11567|11566|11571|11570|11574.8|11573.8|11565.4|11564.4|446
1653065960000|2022-05-20 16:59:20|11570.9|11569.9|11569.3|11568.3|11571.8|11570.8|11567.7|11566.7|163
1653065970000|2022-05-20 16:59:30|11570.2|11569.2|11572.5|11571.5|11573.7|11572.7|11567|11566|87
1653065980000|2022-05-20 16:59:40|11572.7|11571.7|11574.8|11573.8|11577|11576|11571.8|11570.8|158
1653065990000|2022-05-20 16:59:50|11574.5|11573.5|11575.3|11574.3|11578.7|11577.7|11572|11571|187
1653066000000|2022-05-20 17:00:00|11575|11574|11572.3|11571.3|11577|11576|11568.2|11567.2|262
1653066010000|2022-05-20 17:00:10|11572.2|11571.2|11564.5|11563.5|11572.2|11571.2|11564.4|11563.4|234
1653066020000|2022-05-20 17:00:20|11564.8|11563.8|11567.3|11566.3|11567.4|11566.4|11561.3|11560.3|250
1653066030000|2022-05-20 17:00:30|11567.4|11566.4|11567.9|11566.9|11571.4|11570.4|11564.8|11563.8|140
1653066040000|2022-05-20 17:00:40|11568|11567|11571.3|11570.3|11574.5|11573.5|11567.9|11566.9|119
1653066050000|2022-05-20 17:00:50|11571.8|11570.8|11566.3|11565.3|11571.9|11570.9|11565.5|11564.5|108
1653066060000|2022-05-20 17:01:00|11566.4|11565.4|11567.2|11566.2|11568|11567|11564.3|11563.3|138
1653066070000|2022-05-20 17:01:10|11567.3|11566.3|11565.3|11564.3|11568.8|11567.8|11562.3|11561.3|93
1653066080000|2022-05-20 17:01:20|11565|11564|11563.5|11562.5|11568.4|11567.4|11562.9|11561.9|99
1653066090000|2022-05-20 17:01:30|11563.3|11562.3|11554.5|11553.5|11564.9|11563.9|11554.5|11553.5|398
1653066100000|2022-05-20 17:01:40|11554.7|11553.7|11553.2|11552.2|11556.3|11555.3|11551.3|11550.3|306
1653066110000|2022-05-20 17:01:50|11553|11552|11550.3|11549.3|11553.3|11552.3|11549.7|11548.7|249
1653066120000|2022-05-20 17:02:00|11549.8|11548.8|11551.3|11550.3|11557.4|11556.4|11548.8|11547.8|312
1653066130000|2022-05-20 17:02:10|11551.5|11550.5|11546.3|11545.3|11551.5|11550.5|11545.7|11544.7|406
1653066140000|2022-05-20 17:02:20|11545.8|11544.8|11550.8|11549.8|11551.8|11550.8|11545.3|11544.3|259
1653066150000|2022-05-20 17:02:30|11549.8|11548.8|11550.9|11549.9|11553.2|11552.2|11548.5|11547.5|132
1653066160000|2022-05-20 17:02:40|11550.8|11549.8|11553.8|11552.8|11557|11556|11549.7|11548.7|131
1653066170000|2022-05-20 17:02:50|11554|11553|11550.5|11549.5|11554.8|11553.8|11550.5|11549.5|102
1653066180000|2022-05-20 17:03:00|11550.3|11549.3|11544.5|11543.5|11550.8|11549.8|11543.4|11542.4|262
1653066190000|2022-05-20 17:03:10|11544.8|11543.8|11558.7|11557.7|11558.7|11557.7|11544.3|11543.3|230
1653066200000|2022-05-20 17:03:20|11558.4|11557.4|11568|11567|11570.3|11569.3|11556.8|11555.8|388
1653066210000|2022-05-20 17:03:30|11568.5|11567.5|11574|11573|11576.3|11575.3|11563.4|11562.4|370
1653066220000|2022-05-20 17:03:40|11573.5|11572.5|11578.5|11577.5|11582.5|11581.5|11570.9|11569.9|496
1653066230000|2022-05-20 17:03:50|11579|11578|11569.9|11568.9|11579.8|11578.8|11569.9|11568.9|227
1653066240000|2022-05-20 17:04:00|11569.3|11568.3|11568|11567|11569.5|11568.5|11562.7|11561.7|319
1653066250000|2022-05-20 17:04:10|11568.8|11567.8|11572.5|11571.5|11572.8|11571.8|11565.5|11564.5|195
1653066260000|2022-05-20 17:04:20|11572.8|11571.8|11568.8|11567.8|11573|11572|11567.3|11566.3|189
1653066270000|2022-05-20 17:04:30|11569|11568|11569|11568|11571.9|11570.9|11565.8|11564.8|134
1653066280000|2022-05-20 17:04:40|11569.3|11568.3|11562.3|11561.3|11569.5|11568.5|11561.9|11560.9|161
1653066290000|2022-05-20 17:04:50|11562|11561|11562.5|11561.5|11566.7|11565.7|11561|11560|128
1653066300000|2022-05-20 17:05:00|11563.2|11562.2|11565.9|11564.9|11568|11567|11560.5|11559.5|147
1653066310000|2022-05-20 17:05:10|11565.2|11564.2|11565.7|11564.7|11566.3|11565.3|11561|11560|198
1653066320000|2022-05-20 17:05:20|11565.5|11564.5|11562.8|11561.8|11565.7|11564.7|11560.3|11559.3|78
1653066330000|2022-05-20 17:05:30|11562.7|11561.7|11563.5|11562.5|11564.7|11563.7|11558.2|11557.2|212
1653066340000|2022-05-20 17:05:40|11563.8|11562.8|11566.9|11565.9|11568.4|11567.4|11561.8|11560.8|142
1653066350000|2022-05-20 17:05:50|11566.8|11565.8|11563.7|11562.7|11567|11566|11562.2|11561.2|169
1653066360000|2022-05-20 17:06:00|11563.8|11562.8|11567|11566|11567.5|11566.5|11561.2|11560.2|232
1653066370000|2022-05-20 17:06:10|11567.2|11566.2|11573|11572|11575.5|11574.5|11566.5|11565.5|247
1653066380000|2022-05-20 17:06:20|11573.4|11572.4|11571|11570|11574|11573|11568.5|11567.5|182
1653066390000|2022-05-20 17:06:30|11570.5|11569.5|11566.5|11565.5|11570.7|11569.7|11563.4|11562.4|155
1653066400000|2022-05-20 17:06:40|11566.3|11565.3|11564|11563|11567.9|11566.9|11563|11562|102
1653066410000|2022-05-20 17:06:50|11564.3|11563.3|11559|11558|11565.8|11564.8|11558.5|11557.5|142
1653066420000|2022-05-20 17:07:00|11558.8|11557.8|11550.2|11549.2|11559.3|11558.3|11550.2|11549.2|240
1653066430000|2022-05-20 17:07:10|11550.5|11549.5|11547.8|11546.8|11552|11551|11546|11545|351
1653066440000|2022-05-20 17:07:20|11548|11547|11546.7|11545.7|11551.9|11550.9|11546.4|11545.4|182
1653066450000|2022-05-20 17:07:30|11546.5|11545.5|11548.7|11547.7|11553.5|11552.5|11546.2|11545.2|295
1653066460000|2022-05-20 17:07:40|11549.5|11548.5|11547.2|11546.2|11551.3|11550.3|11546.4|11545.4|154
1653066470000|2022-05-20 17:07:50|11547.4|11546.4|11545.3|11544.3|11551|11550|11544.5|11543.5|150
1653066480000|2022-05-20 17:08:00|11544.8|11543.8|11549.5|11548.5|11552.3|11551.3|11543.5|11542.5|196
1653066490000|2022-05-20 17:08:10|11550|11549|11547|11546|11551.2|11550.2|11544.8|11543.8|90
1653066500000|2022-05-20 17:08:20|11547.3|11546.3|11542.5|11541.5|11547.4|11546.4|11542.2|11541.2|158
1653066510000|2022-05-20 17:08:30|11542|11541|11529.3|11528.3|11542|11541|11529.3|11528.3|1090
1653066520000|2022-05-20 17:08:40|11529.8|11528.8|11525.9|11524.9|11531.8|11530.8|11525.5|11524.5|582
1653066530000|2022-05-20 17:08:50|11526.2|11525.2|11526.5|11525.5|11527.2|11526.2|11523.8|11522.8|425
1653066540000|2022-05-20 17:09:00|11526.7|11525.7|11536.3|11535.3|11540.4|11539.4|11526.5|11525.5|400
1653066550000|2022-05-20 17:09:10|11536.5|11535.5|11536.9|11535.9|11537.3|11536.3|11532|11531|272
1653066560000|2022-05-20 17:09:20|11536.5|11535.5|11532.5|11531.5|11537|11536|11532.4|11531.4|180
1653066570000|2022-05-20 17:09:30|11532.4|11531.4|11535|11534|11537|11536|11532.4|11531.4|125
1653066580000|2022-05-20 17:09:40|11535.3|11534.3|11537.9|11536.9|11538.2|11537.2|11534.8|11533.8|185
1653066590000|2022-05-20 17:09:50|11537.8|11536.8|11530.8|11529.8|11538.5|11537.5|11530.8|11529.8|188
1653066600000|2022-05-20 17:10:00|11530.9|11529.9|11540.5|11539.5|11542.2|11541.2|11530.8|11529.8|244
1653066610000|2022-05-20 17:10:10|11540.8|11539.8|11539.8|11538.8|11541.5|11540.5|11535.2|11534.2|231
1653066620000|2022-05-20 17:10:20|11538.5|11537.5|11534.5|11533.5|11538.5|11537.5|11533.8|11532.8|139
1653066630000|2022-05-20 17:10:30|11534.2|11533.2|11528.9|11527.9|11534.3|11533.3|11526.7|11525.7|326
1653066640000|2022-05-20 17:10:40|11529|11528|11529.3|11528.3|11534.2|11533.2|11529|11528|255
1653066650000|2022-05-20 17:10:50|11529.5|11528.5|11531.3|11530.3|11531.3|11530.3|11527.3|11526.3|182
1653066660000|2022-05-20 17:11:00|11531.4|11530.4|11529.5|11528.5|11532|11531|11529.3|11528.3|78
1653066670000|2022-05-20 17:11:10|11529.8|11528.8|11522.4|11521.4|11529.8|11528.8|11522|11521|345
1653066680000|2022-05-20 17:11:20|11522.3|11521.3|11528.5|11527.5|11528.7|11527.7|11521.5|11520.5|231
1653066690000|2022-05-20 17:11:30|11528.2|11527.2|11526|11525|11531.2|11530.2|11526|11525|311
1653066700000|2022-05-20 17:11:40|11526.5|11525.5|11524.2|11523.2|11529.7|11528.7|11524.2|11523.2|189
1653066710000|2022-05-20 17:11:50|11524.7|11523.7|11524.3|11523.3|11525|11524|11523.3|11522.3|187
1653066720000|2022-05-20 17:12:00|11523.9|11522.9|11526.8|11525.8|11529.7|11528.7|11523.5|11522.5|124
1653066730000|2022-05-20 17:12:10|11527|11526|11522.7|11521.7|11527|11526|11521.8|11520.8|125
1653066740000|2022-05-20 17:12:20|11522|11521|11524.8|11523.8|11526.9|11525.9|11521.7|11520.7|178
1653066750000|2022-05-20 17:12:30|11525|11524|11517.9|11516.9|11525|11524|11517.9|11516.9|330
1653066760000|2022-05-20 17:12:40|11517.4|11516.4|11520.5|11519.5|11522.9|11521.9|11516.4|11515.4|231
1653066770000|2022-05-20 17:12:50|11519.9|11518.9|11517.3|11516.3|11521|11520|11516|11515|138
1653066780000|2022-05-20 17:13:00|11517.2|11516.2|11525.7|11524.7|11525.8|11524.8|11516.5|11515.5|267
1653066790000|2022-05-20 17:13:10|11525.5|11524.5|11527.9|11526.9|11527.9|11526.9|11520.8|11519.8|282
1653066800000|2022-05-20 17:13:20|11528|11527|11535.8|11534.8|11538.5|11537.5|11526.5|11525.5|473
1653066810000|2022-05-20 17:13:30|11535.5|11534.5|11535.3|11534.3|11535.5|11534.5|11531.5|11530.5|201
1653066820000|2022-05-20 17:13:40|11535.9|11534.9|11539|11538|11541.8|11540.8|11535.2|11534.2|309
1653066830000|2022-05-20 17:13:50|11538.9|11537.9|11533.7|11532.7|11539.2|11538.2|11530.7|11529.7|297
1653066840000|2022-05-20 17:14:00|11533.8|11532.8|11530.9|11529.9|11533.8|11532.8|11527.2|11526.2|386
1653066850000|2022-05-20 17:14:10|11531.2|11530.2|11529.3|11528.3|11531.2|11530.2|11525.5|11524.5|115
1653066860000|2022-05-20 17:14:20|11529.9|11528.9|11528.7|11527.7|11532.2|11531.2|11527.7|11526.7|195
1653066870000|2022-05-20 17:14:30|11528.8|11527.8|11528.7|11527.7|11529.4|11528.4|11527.2|11526.2|85
1653066880000|2022-05-20 17:14:40|11528.8|11527.8|11527.8|11526.8|11530.8|11529.8|11526|11525|215
1653066890000|2022-05-20 17:14:50|11527.5|11526.5|11536.3|11535.3|11537.7|11536.7|11525.9|11524.9|250
1653066900000|2022-05-20 17:15:00|11536.8|11535.8|11535.8|11534.8|11542.2|11541.2|11535.8|11534.8|368
1653066910000|2022-05-20 17:15:10|11535.9|11534.9|11529.9|11528.9|11536.2|11535.2|11529.5|11528.5|196
1653066920000|2022-05-20 17:15:20|11530.2|11529.2|11529.5|11528.5|11530.2|11529.2|11526.2|11525.2|162
1653066930000|2022-05-20 17:15:30|11529.8|11528.8|11526.2|11525.2|11530.7|11529.7|11524.5|11523.5|117
1653066940000|2022-05-20 17:15:40|11526.5|11525.5|11526|11525|11529|11528|11524.8|11523.8|95
1653066950000|2022-05-20 17:15:50|11525.8|11524.8|11526.3|11525.3|11528.7|11527.7|11525.2|11524.2|87
1653066960000|2022-05-20 17:16:00|11525.3|11524.3|11525.8|11524.8|11529.5|11528.5|11524.4|11523.4|156
1653066970000|2022-05-20 17:16:10|11526|11525|11525.3|11524.3|11526.7|11525.7|11523.3|11522.3|132
1653066980000|2022-05-20 17:16:20|11525|11524|11526.9|11525.9|11528.8|11527.8|11524|11523|114
1653066990000|2022-05-20 17:16:30|11527|11526|11530.3|11529.3|11531|11530|11526.5|11525.5|64
1653067000000|2022-05-20 17:16:40|11529.8|11528.8|11530.8|11529.8|11531|11530|11527.2|11526.2|92
1653067010000|2022-05-20 17:16:50|11531|11530|11532.2|11531.2|11532.7|11531.7|11528.3|11527.3|122
1653067020000|2022-05-20 17:17:00|11532|11531|11537.4|11536.4|11539.4|11538.4|11529.4|11528.4|328
1653067030000|2022-05-20 17:17:10|11537.5|11536.5|11532.3|11531.3|11538.8|11537.8|11531.5|11530.5|176
1653067040000|2022-05-20 17:17:20|11532.9|11531.9|11528.3|11527.3|11534.3|11533.3|11526.8|11525.8|206
1653067050000|2022-05-20 17:17:30|11528.8|11527.8|11523.9|11522.9|11528.8|11527.8|11523.8|11522.8|151
1653067060000|2022-05-20 17:17:40|11523.8|11522.8|11526.7|11525.7|11527.5|11526.5|11523.5|11522.5|105
1653067070000|2022-05-20 17:17:50|11526.8|11525.8|11523.4|11522.4|11527.4|11526.4|11521.5|11520.5|297
1653067080000|2022-05-20 17:18:00|11523|11522|11520|11519|11526.4|11525.4|11519.3|11518.3|211
1653067090000|2022-05-20 17:18:10|11519.9|11518.9|11519.8|11518.8|11522.2|11521.2|11519|11518|134
1653067100000|2022-05-20 17:18:20|11519.7|11518.7|11522.8|11521.8|11525.5|11524.5|11519.4|11518.4|191
1653067110000|2022-05-20 17:18:30|11523.3|11522.3|11523.9|11522.9|11524|11523|11521|11520|102
1653067120000|2022-05-20 17:18:40|11524.2|11523.2|11519.8|11518.8|11524.2|11523.2|11518.3|11517.3|191
1653067130000|2022-05-20 17:18:50|11520|11519|11521|11520|11521.3|11520.3|11517.9|11516.9|197
1653067140000|2022-05-20 17:19:00|11522|11521|11527.4|11526.4|11528.5|11527.5|11521.2|11520.2|185
1653067150000|2022-05-20 17:19:10|11528.3|11527.3|11530.3|11529.3|11531|11530|11526.5|11525.5|251
1653067160000|2022-05-20 17:19:20|11530.5|11529.5|11520.8|11519.8|11530.5|11529.5|11520.7|11519.7|127
1653067170000|2022-05-20 17:19:30|11520.9|11519.9|11519|11518|11523|11522|11518.9|11517.9|122
1653067180000|2022-05-20 17:19:40|11518.9|11517.9|11518.9|11517.9|11521|11520|11518|11517|126
1653067190000|2022-05-20 17:19:50|11518.8|11517.8|11518.2|11517.2|11521.5|11520.5|11517.3|11516.3|137
1653067200000|2022-05-20 17:20:00|11518.8|11517.8|11519.8|11518.8|11521.4|11520.4|11517.8|11516.8|205
1653067210000|2022-05-20 17:20:10|11519.5|11518.5|11515.7|11514.7|11520|11519|11515.2|11514.2|252
1653067220000|2022-05-20 17:20:20|11515.8|11514.8|11522.2|11521.2|11523.3|11522.3|11515.3|11514.3|215
1653067230000|2022-05-20 17:20:30|11522.8|11521.8|11519.7|11518.7|11522.8|11521.8|11518.2|11517.2|166
1653067240000|2022-05-20 17:20:40|11520.3|11519.3|11516.3|11515.3|11522.3|11521.3|11516.2|11515.2|185
1653067250000|2022-05-20 17:20:50|11516.4|11515.4|11512.8|11511.8|11516.5|11515.5|11512.8|11511.8|317
1653067260000|2022-05-20 17:21:00|11512.9|11511.9|11511.9|11510.9|11514.7|11513.7|11510.7|11509.7|442
1653067270000|2022-05-20 17:21:10|11511.4|11510.4|11507.9|11506.9|11511.5|11510.5|11505.4|11504.4|467
1653067280000|2022-05-20 17:21:20|11507.8|11506.8|11513|11512|11513.7|11512.7|11507.8|11506.8|209
1653067290000|2022-05-20 17:21:30|11512.9|11511.9|11525.2|11524.2|11525.2|11524.2|11512.4|11511.4|371
1653067300000|2022-05-20 17:21:40|11525.7|11524.7|11519.4|11518.4|11528.7|11527.7|11518.8|11517.8|297
1653067310000|2022-05-20 17:21:50|11519.8|11518.8|11525.3|11524.3|11527.5|11526.5|11518.4|11517.4|291
1653067320000|2022-05-20 17:22:00|11524.9|11523.9|11525|11524|11529.5|11528.5|11523|11522|259
1653067330000|2022-05-20 17:22:10|11524.7|11523.7|11527.5|11526.5|11529.2|11528.2|11523|11522|200
1653067340000|2022-05-20 17:22:20|11528.3|11527.3|11528.8|11527.8|11531.9|11530.9|11527.8|11526.8|298
1653067350000|2022-05-20 17:22:30|11529|11528|11523.4|11522.4|11529.3|11528.3|11523|11522|279
1653067360000|2022-05-20 17:22:40|11523.3|11522.3|11519.4|11518.4|11524.7|11523.7|11517.7|11516.7|306
1653067370000|2022-05-20 17:22:50|11519.3|11518.3|11520|11519|11524.9|11523.9|11517.7|11516.7|199
1653067380000|2022-05-20 17:23:00|11518.9|11517.9|11523.2|11522.2|11524.7|11523.7|11516.7|11515.7|282
1653067390000|2022-05-20 17:23:10|11523|11522|11512.7|11511.7|11523|11522|11512.5|11511.5|324
1653067400000|2022-05-20 17:23:20|11511.7|11510.7|11510.8|11509.8|11514.2|11513.2|11509.9|11508.9|275
1653067410000|2022-05-20 17:23:30|11510.5|11509.5|11508.5|11507.5|11511.4|11510.4|11506.2|11505.2|298
1653067420000|2022-05-20 17:23:40|11508.4|11507.4|11516.8|11515.8|11518.2|11517.2|11508.4|11507.4|215
1653067430000|2022-05-20 17:23:50|11516.7|11515.7|11509.3|11508.3|11518|11517|11509|11508|196
1653067440000|2022-05-20 17:24:00|11509|11508|11511.3|11510.3|11515.2|11514.2|11508.8|11507.8|144
1653067450000|2022-05-20 17:24:10|11511.2|11510.2|11515.5|11514.5|11516|11515|11510.7|11509.7|110
1653067460000|2022-05-20 17:24:20|11515.4|11514.4|11512|11511|11515.7|11514.7|11511|11510|112
1653067470000|2022-05-20 17:24:30|11511.9|11510.9|11516.2|11515.2|11517.4|11516.4|11511.3|11510.3|121
1653067480000|2022-05-20 17:24:40|11516|11515|11519.7|11518.7|11520.9|11519.9|11514.3|11513.3|234
1653067490000|2022-05-20 17:24:50|11520|11519|11512|11511|11520|11519|11512|11511|103
1653067500000|2022-05-20 17:25:00|11512.5|11511.5|11511|11510|11512.8|11511.8|11508.2|11507.2|196
1653067510000|2022-05-20 17:25:10|11512.3|11511.3|11509.8|11508.8|11513.8|11512.8|11509|11508|126
1653067520000|2022-05-20 17:25:20|11509.7|11508.7|11508.5|11507.5|11513.5|11512.5|11508.5|11507.5|197
1653067530000|2022-05-20 17:25:30|11508.4|11507.4|11510.5|11509.5|11512.2|11511.2|11507.3|11506.3|95
1653067540000|2022-05-20 17:25:40|11511|11510|11510.5|11509.5|11514|11513|11510.5|11509.5|200
1653067550000|2022-05-20 17:25:50|11510.7|11509.7|11511.9|11510.9|11515.8|11514.8|11510.2|11509.2|191
1653067560000|2022-05-20 17:26:00|11511.5|11510.5|11506.7|11505.7|11511.8|11510.8|11506|11505|242
1653067570000|2022-05-20 17:26:10|11506.8|11505.8|11508.8|11507.8|11512.2|11511.2|11506.8|11505.8|103
1653067580000|2022-05-20 17:26:20|11508.9|11507.9|11507.4|11506.4|11510.7|11509.7|11507.2|11506.2|132
1653067590000|2022-05-20 17:26:30|11507.5|11506.5|11501.7|11500.7|11507.5|11506.5|11501.5|11500.5|467
1653067600000|2022-05-20 17:26:40|11501.5|11500.5|11502.2|11501.2|11502.8|11501.8|11500.7|11499.7|236
1653067610000|2022-05-20 17:26:50|11502|11501|11501.3|11500.3|11503.8|11502.8|11500.7|11499.7|260
1653067620000|2022-05-20 17:27:00|11500.8|11499.8|11501.2|11500.2|11504.5|11503.5|11500.3|11499.3|197
1653067630000|2022-05-20 17:27:10|11500.9|11499.9|11504.5|11503.5|11504.5|11503.5|11496.3|11495.3|828
1653067640000|2022-05-20 17:27:20|11505.2|11504.2|11516.4|11515.4|11516.7|11515.7|11505|11504|623
1653067650000|2022-05-20 17:27:30|11516.3|11515.3|11506.7|11505.7|11517.2|11516.2|11506.3|11505.3|369
1653067660000|2022-05-20 17:27:40|11506.4|11505.4|11502.8|11501.8|11506.4|11505.4|11502.7|11501.7|174
1653067670000|2022-05-20 17:27:50|11503|11502|11504|11503|11504.2|11503.2|11500.4|11499.4|178
1653067680000|2022-05-20 17:28:00|11503.8|11502.8|11503.8|11502.8|11507.9|11506.9|11501.2|11500.2|175
1653067690000|2022-05-20 17:28:10|11503.5|11502.5|11504.5|11503.5|11510.3|11509.3|11502.7|11501.7|172
1653067700000|2022-05-20 17:28:20|11504.7|11503.7|11506.4|11505.4|11507.8|11506.8|11503.9|11502.9|157
1653067710000|2022-05-20 17:28:30|11506.3|11505.3|11506.8|11505.8|11509.7|11508.7|11504.4|11503.4|249
1653067720000|2022-05-20 17:28:40|11506.9|11505.9|11502|11501|11507.9|11506.9|11501.4|11500.4|162
1653067730000|2022-05-20 17:28:50|11501.7|11500.7|11502.5|11501.5|11504.4|11503.4|11500.4|11499.4|144
1653067740000|2022-05-20 17:29:00|11502.3|11501.3|11499.8|11498.8|11503.4|11502.4|11499.2|11498.2|164
1653067750000|2022-05-20 17:29:10|11500.2|11499.2|11496.7|11495.7|11501.9|11500.9|11496.7|11495.7|242
1653067760000|2022-05-20 17:29:20|11496.9|11495.9|11497.9|11496.9|11498.7|11497.7|11495.4|11494.4|200
1653067770000|2022-05-20 17:29:30|11498|11497|11502.7|11501.7|11503.5|11502.5|11497.5|11496.5|159
1653067780000|2022-05-20 17:29:40|11502.5|11501.5|11496.3|11495.3|11502.5|11501.5|11495.4|11494.4|208
1653067790000|2022-05-20 17:29:50|11496|11495|11498.5|11497.5|11499.5|11498.5|11495.5|11494.5|78
1653067800000|2022-05-20 17:30:00|11498.3|11497.3|11491|11490|11498.5|11497.5|11490.8|11489.8|459
1653067810000|2022-05-20 17:30:10|11491.3|11490.3|11504.4|11503.4|11504.4|11503.4|11490.4|11489.4|347
1653067820000|2022-05-20 17:30:20|11504.5|11503.5|11508.5|11507.5|11508.5|11507.5|11500.9|11499.9|327
1653067830000|2022-05-20 17:30:30|11508.3|11507.3|11506.5|11505.5|11508.3|11507.3|11502.5|11501.5|264
1653067840000|2022-05-20 17:30:40|11506.8|11505.8|11511.4|11510.4|11511.4|11510.4|11506.8|11505.8|321
1653067850000|2022-05-20 17:30:50|11511.7|11510.7|11514.3|11513.3|11517.9|11516.9|11510.9|11509.9|456
1653067860000|2022-05-20 17:31:00|11514.4|11513.4|11518.8|11517.8|11519.9|11518.9|11514.4|11513.4|334
1653067870000|2022-05-20 17:31:10|11518.9|11517.9|11523.4|11522.4|11524.4|11523.4|11517.4|11516.4|412
1653067880000|2022-05-20 17:31:20|11524.5|11523.5|11528.9|11527.9|11528.9|11527.9|11523.4|11522.4|317
1653067890000|2022-05-20 17:31:30|11528.8|11527.8|11543.3|11542.3|11543.7|11542.7|11526.7|11525.7|661
1653067900000|2022-05-20 17:31:40|11543.4|11542.4|11532.8|11531.8|11544.7|11543.7|11532.5|11531.5|450
1653067910000|2022-05-20 17:31:50|11532.5|11531.5|11537.8|11536.8|11538.5|11537.5|11531|11530|245
1653067920000|2022-05-20 17:32:00|11537.3|11536.3|11541.2|11540.2|11542|11541|11534.2|11533.2|282
1653067930000|2022-05-20 17:32:10|11541|11540|11541.2|11540.2|11541.4|11540.4|11537.7|11536.7|223
1653067940000|2022-05-20 17:32:20|11540.7|11539.7|11534.9|11533.9|11541|11540|11534.8|11533.8|308
1653067950000|2022-05-20 17:32:30|11535|11534|11531.4|11530.4|11535|11534|11528|11527|312
1653067960000|2022-05-20 17:32:40|11531|11530|11529.4|11528.4|11531.4|11530.4|11525.5|11524.5|324
1653067970000|2022-05-20 17:32:50|11528.8|11527.8|11528.2|11527.2|11531.7|11530.7|11527.7|11526.7|233
1653067980000|2022-05-20 17:33:00|11527.9|11526.9|11540.4|11539.4|11540.4|11539.4|11527.7|11526.7|216
1653067990000|2022-05-20 17:33:10|11540.7|11539.7|11553.7|11552.7|11554.2|11553.2|11540.5|11539.5|644
1653068000000|2022-05-20 17:33:20|11553.8|11552.8|11550.3|11549.3|11558.3|11557.3|11549.4|11548.4|741
1653068010000|2022-05-20 17:33:30|11550.2|11549.2|11557|11556|11558.5|11557.5|11548.8|11547.8|249
1653068020000|2022-05-20 17:33:40|11557.3|11556.3|11561|11560|11565.7|11564.7|11556.8|11555.8|497
1653068030000|2022-05-20 17:33:50|11562.5|11561.5|11563.8|11562.8|11569.7|11568.7|11562.3|11561.3|466
1653068040000|2022-05-20 17:34:00|11564|11563|11567.5|11566.5|11569.9|11568.9|11560.8|11559.8|853
1653068050000|2022-05-20 17:34:10|11567|11566|11559.8|11558.8|11567|11566|11559.5|11558.5|727
1653068060000|2022-05-20 17:34:20|11560.4|11559.4|11562.3|11561.3|11564.5|11563.5|11558.7|11557.7|228
1653068070000|2022-05-20 17:34:30|11562.2|11561.2|11569.3|11568.3|11571.3|11570.3|11561.5|11560.5|490
1653068080000|2022-05-20 17:34:40|11569.4|11568.4|11577|11576|11577|11576|11568.8|11567.8|461
1653068090000|2022-05-20 17:34:50|11577.2|11576.2|11579.3|11578.3|11584.9|11583.9|11575.7|11574.7|616
1653068100000|2022-05-20 17:35:00|11579.4|11578.4|11572.3|11571.3|11581|11580|11571.2|11570.2|525
1653068110000|2022-05-20 17:35:10|11572|11571|11571|11570|11573|11572|11566|11565|564
1653068120000|2022-05-20 17:35:20|11570.3|11569.3|11569.2|11568.2|11570.7|11569.7|11565.8|11564.8|470
1653068130000|2022-05-20 17:35:30|11569.3|11568.3|11565.4|11564.4|11570.3|11569.3|11564.3|11563.3|217
1653068140000|2022-05-20 17:35:40|11565.5|11564.5|11564.9|11563.9|11567.4|11566.4|11563.8|11562.8|176
1653068150000|2022-05-20 17:35:50|11564.8|11563.8|11564.8|11563.8|11566.9|11565.9|11561.2|11560.2|246
1653068160000|2022-05-20 17:36:00|11564.5|11563.5|11566.5|11565.5|11568.3|11567.3|11563.8|11562.8|130
1653068170000|2022-05-20 17:36:10|11566.4|11565.4|11570.3|11569.3|11576.8|11575.8|11565.8|11564.8|334
1653068180000|2022-05-20 17:36:20|11570|11569|11561.7|11560.7|11570|11569|11561.4|11560.4|322
1653068190000|2022-05-20 17:36:30|11561.5|11560.5|11555.3|11554.3|11561.5|11560.5|11554.3|11553.3|326
1653068200000|2022-05-20 17:36:40|11555.9|11554.9|11558.8|11557.8|11560|11559|11553.8|11552.8|377
1653068210000|2022-05-20 17:36:50|11558.9|11557.9|11566.8|11565.8|11568.7|11567.7|11558.9|11557.9|187
1653068220000|2022-05-20 17:37:00|11567.5|11566.5|11563|11562|11567.5|11566.5|11559.3|11558.3|238
1653068230000|2022-05-20 17:37:10|11563.3|11562.3|11569|11568|11570.3|11569.3|11562.3|11561.3|126
1653068240000|2022-05-20 17:37:20|11570.3|11569.3|11572.5|11571.5|11575.3|11574.3|11567.5|11566.5|221
1653068250000|2022-05-20 17:37:30|11573|11572|11580.8|11579.8|11582.4|11581.4|11573|11572|253
1653068260000|2022-05-20 17:37:40|11581|11580|11585.3|11584.3|11587.3|11586.3|11579|11578|367
1653068270000|2022-05-20 17:37:50|11585.2|11584.2|11577.8|11576.8|11587|11586|11577|11576|259
1653068280000|2022-05-20 17:38:00|11578.2|11577.2|11594|11593|11595.4|11594.4|11578.2|11577.2|595
1653068290000|2022-05-20 17:38:10|11594.3|11593.3|11590.9|11589.9|11598.2|11597.2|11587.8|11586.8|450
1653068300000|2022-05-20 17:38:20|11591|11590|11596|11595|11596|11595|11589.4|11588.4|276
1653068310000|2022-05-20 17:38:30|11596.3|11595.3|11591|11590|11597.4|11596.4|11589.2|11588.2|285
1653068320000|2022-05-20 17:38:40|11591.3|11590.3|11587.7|11586.7|11594.2|11593.2|11586.4|11585.4|249
1653068330000|2022-05-20 17:38:50|11587.5|11586.5|11582.3|11581.3|11588|11587|11580.4|11579.4|210
1653068340000|2022-05-20 17:39:00|11582.5|11581.5|11576|11575|11582.5|11581.5|11569.8|11568.8|373
1653068350000|2022-05-20 17:39:10|11575.8|11574.8|11571.9|11570.9|11577|11576|11567.4|11566.4|261
1653068360000|2022-05-20 17:39:20|11571.8|11570.8|11571.4|11570.4|11577.8|11576.8|11568.8|11567.8|220
1653068370000|2022-05-20 17:39:30|11571|11570|11573.9|11572.9|11576.2|11575.2|11569.9|11568.9|98
1653068380000|2022-05-20 17:39:40|11574|11573|11571.4|11570.4|11574.9|11573.9|11569.7|11568.7|153
1653068390000|2022-05-20 17:39:50|11571.3|11570.3|11568.2|11567.2|11573.8|11572.8|11568|11567|193
1653068400000|2022-05-20 17:40:00|11568|11567|11561.8|11560.8|11571.2|11570.2|11560.2|11559.2|309
1653068410000|2022-05-20 17:40:10|11562|11561|11562.7|11561.7|11566.3|11565.3|11558.9|11557.9|249
1653068420000|2022-05-20 17:40:20|11562.8|11561.8|11562.5|11561.5|11563.5|11562.5|11559|11558|291
1653068430000|2022-05-20 17:40:30|11562.3|11561.3|11564.8|11563.8|11567.3|11566.3|11560.9|11559.9|253
1653068440000|2022-05-20 17:40:40|11565|11564|11556.5|11555.5|11565.5|11564.5|11555|11554|318
1653068450000|2022-05-20 17:40:50|11556.7|11555.7|11556.9|11555.9|11562.2|11561.2|11554.3|11553.3|380
1653068460000|2022-05-20 17:41:00|11556.8|11555.8|11555.9|11554.9|11557.3|11556.3|11551.3|11550.3|367
1653068470000|2022-05-20 17:41:10|11556|11555|11562.5|11561.5|11564.5|11563.5|11554.9|11553.9|227
1653068480000|2022-05-20 17:41:20|11562.8|11561.8|11562.7|11561.7|11567.3|11566.3|11560.5|11559.5|190
1653068490000|2022-05-20 17:41:30|11562.5|11561.5|11558|11557|11563|11562|11556.2|11555.2|165
1653068500000|2022-05-20 17:41:40|11557.8|11556.8|11559|11558|11562.8|11561.8|11557.8|11556.8|74
1653068510000|2022-05-20 17:41:50|11558.8|11557.8|11562.3|11561.3|11563.7|11562.7|11556.3|11555.3|190
1653068520000|2022-05-20 17:42:00|11561.5|11560.5|11562|11561|11564|11563|11557.5|11556.5|260
1653068530000|2022-05-20 17:42:10|11561.8|11560.8|11560.9|11559.9|11562.5|11561.5|11557.7|11556.7|115
1653068540000|2022-05-20 17:42:20|11560.8|11559.8|11562.4|11561.4|11565.7|11564.7|11558.4|11557.4|144
1653068550000|2022-05-20 17:42:30|11562|11561|11567.3|11566.3|11568|11567|11561|11560|158
1653068560000|2022-05-20 17:42:40|11567.5|11566.5|11568.7|11567.7|11570.9|11569.9|11565.5|11564.5|179
1653068570000|2022-05-20 17:42:50|11568.5|11567.5|11577.3|11576.3|11577.7|11576.7|11568.5|11567.5|191
1653068580000|2022-05-20 17:43:00|11577.5|11576.5|11573.3|11572.3|11578.8|11577.8|11571.2|11570.2|198
1653068590000|2022-05-20 17:43:10|11573.5|11572.5|11571|11570|11573.7|11572.7|11567.5|11566.5|154
1653068600000|2022-05-20 17:43:20|11570.8|11569.8|11568.3|11567.3|11572.5|11571.5|11567.2|11566.2|75
1653068610000|2022-05-20 17:43:30|11568.5|11567.5|11571.8|11570.8|11572|11571|11566.8|11565.8|81
1653068620000|2022-05-20 17:43:40|11572.5|11571.5|11576.2|11575.2|11577.4|11576.4|11571.2|11570.2|152
1653068630000|2022-05-20 17:43:50|11576|11575|11583.2|11582.2|11587.9|11586.9|11575.8|11574.8|329
1653068640000|2022-05-20 17:44:00|11582.2|11581.2|11579.9|11578.9|11589|11588|11579.9|11578.9|286
1653068650000|2022-05-20 17:44:10|11579.8|11578.8|11587.4|11586.4|11587.4|11586.4|11578.4|11577.4|178
1653068660000|2022-05-20 17:44:20|11586.9|11585.9|11581|11580|11587.8|11586.8|11579.5|11578.5|192
1653068670000|2022-05-20 17:44:30|11579.8|11578.8|11582.4|11581.4|11585|11584|11578.7|11577.7|170
1653068680000|2022-05-20 17:44:40|11581.5|11580.5|11585.5|11584.5|11586.3|11585.3|11581.5|11580.5|226
1653068690000|2022-05-20 17:44:50|11585.4|11584.4|11583.3|11582.3|11590.9|11589.9|11582.3|11581.3|280
1653068700000|2022-05-20 17:45:00|11583|11582|11572.3|11571.3|11584.9|11583.9|11572.3|11571.3|402
1653068710000|2022-05-20 17:45:10|11572.5|11571.5|11573.3|11572.3|11576.3|11575.3|11568.8|11567.8|192
1653068720000|2022-05-20 17:45:20|11573.5|11572.5|11572.7|11571.7|11577.8|11576.8|11569.4|11568.4|235
1653068730000|2022-05-20 17:45:30|11572.8|11571.8|11571.4|11570.4|11574.9|11573.9|11570.2|11569.2|333
1653068740000|2022-05-20 17:45:40|11570.8|11569.8|11583.5|11582.5|11583.8|11582.8|11569.4|11568.4|179
1653068750000|2022-05-20 17:45:50|11583.8|11582.8|11594|11593|11595|11594|11583|11582|411
1653068760000|2022-05-20 17:46:00|11593.7|11592.7|11604.8|11603.8|11606.7|11605.7|11592|11591|611
1653068770000|2022-05-20 17:46:10|11604.7|11603.7|11616.7|11615.7|11617.4|11616.4|11604.3|11603.3|698
1653068780000|2022-05-20 17:46:20|11616.8|11615.8|11608.8|11607.8|11616.9|11615.9|11608.3|11607.3|457
1653068790000|2022-05-20 17:46:30|11609.3|11608.3|11608.5|11607.5|11613|11612|11605.5|11604.5|461
1653068800000|2022-05-20 17:46:40|11608.7|11607.7|11613|11612|11613|11612|11607.3|11606.3|242
1653068810000|2022-05-20 17:46:50|11612.8|11611.8|11616.8|11615.8|11618.3|11617.3|11612.3|11611.3|381
1653068820000|2022-05-20 17:47:00|11617|11616|11608.8|11607.8|11617.4|11616.4|11608|11607|397
1653068830000|2022-05-20 17:47:10|11608.9|11607.9|11602|11601|11609|11608|11601.4|11600.4|272
1653068840000|2022-05-20 17:47:20|11601.8|11600.8|11604.7|11603.7|11607|11606|11599.3|11598.3|231
1653068850000|2022-05-20 17:47:30|11605|11604|11608.7|11607.7|11609|11608|11601.5|11600.5|166
1653068860000|2022-05-20 17:47:40|11608.8|11607.8|11605.4|11604.4|11609.5|11608.5|11603.3|11602.3|210
1653068870000|2022-05-20 17:47:50|11606|11605|11607.8|11606.8|11610.3|11609.3|11601.5|11600.5|194
1653068880000|2022-05-20 17:48:00|11607.3|11606.3|11607|11606|11611.5|11610.5|11605.4|11604.4|127
1653068890000|2022-05-20 17:48:10|11606.9|11605.9|11599.3|11598.3|11608.4|11607.4|11598.8|11597.8|187
1653068900000|2022-05-20 17:48:20|11599.4|11598.4|11598.3|11597.3|11601|11600|11596.4|11595.4|190
1653068910000|2022-05-20 17:48:30|11598.2|11597.2|11600.5|11599.5|11601.2|11600.2|11596.8|11595.8|155
1653068920000|2022-05-20 17:48:40|11600.8|11599.8|11600.9|11599.9|11601.3|11600.3|11598.4|11597.4|134
1653068930000|2022-05-20 17:48:50|11600.5|11599.5|11591.8|11590.8|11603|11602|11591.4|11590.4|278
1653068940000|2022-05-20 17:49:00|11591.7|11590.7|11584|11583|11592.3|11591.3|11583.3|11582.3|288
1653068950000|2022-05-20 17:49:10|11584.5|11583.5|11592|11591|11592|11591|11584.5|11583.5|245
1653068960000|2022-05-20 17:49:20|11592.3|11591.3|11599.8|11598.8|11599.8|11598.8|11591|11590|320
1653068970000|2022-05-20 17:49:30|11600.2|11599.2|11593.8|11592.8|11602|11601|11592.3|11591.3|301
1653068980000|2022-05-20 17:49:40|11593.9|11592.9|11593.8|11592.8|11595.8|11594.8|11591.2|11590.2|199
1653068990000|2022-05-20 17:49:50|11593.7|11592.7|11592.2|11591.2|11596.9|11595.9|11592|11591|111
1653069000000|2022-05-20 17:50:00|11592.3|11591.3|11595.5|11594.5|11596.5|11595.5|11590|11589|153
1653069010000|2022-05-20 17:50:10|11595.7|11594.7|11601|11600|11604|11603|11594.3|11593.3|252
1653069020000|2022-05-20 17:50:20|11600.3|11599.3|11596.7|11595.7|11601|11600|11594.7|11593.7|181
1653069030000|2022-05-20 17:50:30|11595.8|11594.8|11588.5|11587.5|11596.5|11595.5|11588.5|11587.5|205
1653069040000|2022-05-20 17:50:40|11588.7|11587.7|11594.3|11593.3|11595.5|11594.5|11588.4|11587.4|194
1653069050000|2022-05-20 17:50:50|11595.8|11594.8|11599|11598|11600|11599|11594|11593|207
1653069060000|2022-05-20 17:51:00|11598.5|11597.5|11591.9|11590.9|11598.9|11597.9|11591|11590|188
1653069070000|2022-05-20 17:51:10|11592|11591|11588.9|11587.9|11595.2|11594.2|11588.3|11587.3|192
1653069080000|2022-05-20 17:51:20|11589.3|11588.3|11583|11582|11591.9|11590.9|11582.8|11581.8|224
1653069090000|2022-05-20 17:51:30|11582.9|11581.9|11585.5|11584.5|11586.2|11585.2|11581.7|11580.7|228
1653069100000|2022-05-20 17:51:40|11585.3|11584.3|11576.5|11575.5|11585.3|11584.3|11576.3|11575.3|353
1653069110000|2022-05-20 17:51:50|11576.8|11575.8|11584.3|11583.3|11584.7|11583.7|11574.5|11573.5|329
1653069120000|2022-05-20 17:52:00|11584.4|11583.4|11581.3|11580.3|11587.9|11586.9|11578.2|11577.2|214
1653069130000|2022-05-20 17:52:10|11581.2|11580.2|11582.2|11581.2|11582.7|11581.7|11579.7|11578.7|127
1653069140000|2022-05-20 17:52:20|11583.5|11582.5|11578|11577|11583.5|11582.5|11575.9|11574.9|172
1653069150000|2022-05-20 17:52:30|11578.3|11577.3|11583.5|11582.5|11584.9|11583.9|11576.7|11575.7|201
1653069160000|2022-05-20 17:52:40|11583.4|11582.4|11586.2|11585.2|11590.2|11589.2|11583|11582|417
1653069170000|2022-05-20 17:52:50|11586.5|11585.5|11589.9|11588.9|11590.7|11589.7|11584|11583|180
1653069180000|2022-05-20 17:53:00|11589.8|11588.8|11598.8|11597.8|11600.5|11599.5|11588.5|11587.5|370
1653069190000|2022-05-20 17:53:10|11598.5|11597.5|11605.3|11604.3|11608.4|11607.4|11596.5|11595.5|428
1653069200000|2022-05-20 17:53:20|11605.4|11604.4|11608.9|11607.9|11613.5|11612.5|11605.4|11604.4|290
1653069210000|2022-05-20 17:53:30|11608.8|11607.8|11604.7|11603.7|11609.3|11608.3|11602.2|11601.2|270
1653069220000|2022-05-20 17:53:40|11604.3|11603.3|11608.2|11607.2|11608.4|11607.4|11603|11602|181
1653069230000|2022-05-20 17:53:50|11608.3|11607.3|11616.8|11615.8|11618.7|11617.7|11608|11607|373
1653069240000|2022-05-20 17:54:00|11616|11615|11624.7|11623.7|11625|11624|11615.8|11614.8|523
1653069250000|2022-05-20 17:54:10|11624.4|11623.4|11624|11623|11634.5|11633.5|11623.3|11622.3|925
1653069260000|2022-05-20 17:54:20|11624.3|11623.3|11616.8|11615.8|11624.9|11623.9|11615.7|11614.7|334
1653069270000|2022-05-20 17:54:30|11616.9|11615.9|11618.3|11617.3|11622.5|11621.5|11616.3|11615.3|249
1653069280000|2022-05-20 17:54:40|11618.2|11617.2|11615.3|11614.3|11618.3|11617.3|11613.5|11612.5|195
1653069290000|2022-05-20 17:54:50|11615|11614|11614|11613|11619.9|11618.9|11612.5|11611.5|308
1653069300000|2022-05-20 17:55:00|11613.9|11612.9|11623|11622|11624.3|11623.3|11613|11612|224
1653069310000|2022-05-20 17:55:10|11623.3|11622.3|11621.4|11620.4|11624.5|11623.5|11617.3|11616.3|212
1653069320000|2022-05-20 17:55:20|11621.3|11620.3|11625.5|11624.5|11625.9|11624.9|11619.2|11618.2|170
1653069330000|2022-05-20 17:55:30|11625.4|11624.4|11618.8|11617.8|11626.2|11625.2|11618.8|11617.8|239
1653069340000|2022-05-20 17:55:40|11618|11617|11614.9|11613.9|11619.3|11618.3|11611.3|11610.3|286
1653069350000|2022-05-20 17:55:50|11615|11614|11621.8|11620.8|11622.4|11621.4|11614.9|11613.9|192
1653069360000|2022-05-20 17:56:00|11623.5|11622.5|11619.8|11618.8|11627|11626|11618.2|11617.2|382
1653069370000|2022-05-20 17:56:10|11619.7|11618.7|11623|11622|11624.5|11623.5|11618|11617|113
1653069380000|2022-05-20 17:56:20|11622.8|11621.8|11623|11622|11628.2|11627.2|11622|11621|232
1653069390000|2022-05-20 17:56:30|11623.2|11622.2|11619.3|11618.3|11623.4|11622.4|11618.3|11617.3|212
1653069400000|2022-05-20 17:56:40|11619.2|11618.2|11621|11620|11625.3|11624.3|11618.3|11617.3|119
1653069410000|2022-05-20 17:56:50|11621.3|11620.3|11620.2|11619.2|11623|11622|11619.3|11618.3|124
1653069420000|2022-05-20 17:57:00|11620|11619|11616.5|11615.5|11625.2|11624.2|11616|11615|265
1653069430000|2022-05-20 17:57:10|11617|11616|11606.8|11605.8|11617.3|11616.3|11605.3|11604.3|389
1653069440000|2022-05-20 17:57:20|11607|11606|11602|11601|11607|11606|11601.5|11600.5|307
1653069450000|2022-05-20 17:57:30|11602.2|11601.2|11604.7|11603.7|11606.5|11605.5|11601|11600|196
1653069460000|2022-05-20 17:57:40|11607|11606|11611|11610|11612.9|11611.9|11606.5|11605.5|173
1653069470000|2022-05-20 17:57:50|11610.9|11609.9|11613|11612|11613.8|11612.8|11609.7|11608.7|128
1653069480000|2022-05-20 17:58:00|11613.7|11612.7|11610.5|11609.5|11614.5|11613.5|11609.8|11608.8|148
1653069490000|2022-05-20 17:58:10|11610.7|11609.7|11611.2|11610.2|11612|11611|11607.5|11606.5|124
1653069500000|2022-05-20 17:58:20|11611|11610|11613|11612|11613.3|11612.3|11609|11608|145
1653069510000|2022-05-20 17:58:30|11613.2|11612.2|11610.2|11609.2|11613.4|11612.4|11607.9|11606.9|161
1653069520000|2022-05-20 17:58:40|11610|11609|11612.3|11611.3|11615.3|11614.3|11609.9|11608.9|172
1653069530000|2022-05-20 17:58:50|11612.2|11611.2|11616.7|11615.7|11616.7|11615.7|11610.5|11609.5|169
1653069540000|2022-05-20 17:59:00|11616.5|11615.5|11611.2|11610.2|11617.7|11616.7|11610.2|11609.2|245
1653069550000|2022-05-20 17:59:10|11611.4|11610.4|11612|11611|11614.3|11613.3|11609.3|11608.3|138
1653069560000|2022-05-20 17:59:20|11612.3|11611.3|11609.8|11608.8|11614.3|11613.3|11609.5|11608.5|97
1653069570000|2022-05-20 17:59:30|11609.7|11608.7|11603.8|11602.8|11610.9|11609.9|11603.8|11602.8|161
1653069580000|2022-05-20 17:59:40|11603.7|11602.7|11607.3|11606.3|11607.8|11606.8|11601|11600|313
1653069590000|2022-05-20 17:59:50|11607|11606|11609.5|11608.5|11611.3|11610.3|11606.8|11605.8|174
1653069600000|2022-05-20 18:00:00|11610.8|11609.8|11604.2|11603.2|11612.3|11611.3|11603.8|11602.8|166
1653069610000|2022-05-20 18:00:10|11604.3|11603.3|11610.3|11609.3|11611.9|11610.9|11603.8|11602.8|158
1653069620000|2022-05-20 18:00:20|11610|11609|11611|11610|11611.8|11610.8|11608.2|11607.2|73
1653069630000|2022-05-20 18:00:30|11611.3|11610.3|11608.5|11607.5|11617.9|11616.9|11608.5|11607.5|500
1653069640000|2022-05-20 18:00:40|11608.7|11607.7|11611.8|11610.8|11614.5|11613.5|11608.7|11607.7|100
1653069650000|2022-05-20 18:00:50|11611.9|11610.9|11614.5|11613.5|11616|11615|11611.7|11610.7|88
1653069660000|2022-05-20 18:01:00|11615.9|11614.9|11603.7|11602.7|11615.9|11614.9|11602.4|11601.4|332
1653069670000|2022-05-20 18:01:10|11603.5|11602.5|11600.2|11599.2|11605.3|11604.3|11599.3|11598.3|317
1653069680000|2022-05-20 18:01:20|11599.8|11598.8|11607.5|11606.5|11610.3|11609.3|11599.5|11598.5|398
1653069690000|2022-05-20 18:01:30|11606.7|11605.7|11602.7|11601.7|11609|11608|11599.3|11598.3|139
1653069700000|2022-05-20 18:01:40|11603|11602|11599.4|11598.4|11603|11602|11595|11594|255
1653069710000|2022-05-20 18:01:50|11599.7|11598.7|11592.8|11591.8|11602.3|11601.3|11592|11591|188
1653069720000|2022-05-20 18:02:00|11592.7|11591.7|11597.9|11596.9|11599.7|11598.7|11591|11590|219
1653069730000|2022-05-20 18:02:10|11598.3|11597.3|11595.2|11594.2|11603.8|11602.8|11594.9|11593.9|224
1653069740000|2022-05-20 18:02:20|11595.5|11594.5|11591.8|11590.8|11596.8|11595.8|11591|11590|210
1653069750000|2022-05-20 18:02:30|11591|11590|11587|11586|11591.3|11590.3|11585.4|11584.4|326
1653069760000|2022-05-20 18:02:40|11586.9|11585.9|11588.3|11587.3|11588.9|11587.9|11584.8|11583.8|166
1653069770000|2022-05-20 18:02:50|11588.2|11587.2|11592.2|11591.2|11592.2|11591.2|11587.7|11586.7|118
1653069780000|2022-05-20 18:03:00|11592|11591|11601|11600|11601.8|11600.8|11591|11590|258
1653069790000|2022-05-20 18:03:10|11601.3|11600.3|11610.3|11609.3|11610.7|11609.7|11601.3|11600.3|424
1653069800000|2022-05-20 18:03:20|11610.5|11609.5|11601|11600|11614.3|11613.3|11600.4|11599.4|383
1653069810000|2022-05-20 18:03:30|11601.4|11600.4|11596.4|11595.4|11602.4|11601.4|11592.8|11591.8|195
1653069820000|2022-05-20 18:03:40|11596.2|11595.2|11600.8|11599.8|11602|11601|11595.8|11594.8|138
1653069830000|2022-05-20 18:03:50|11600.5|11599.5|11596|11595|11600.5|11599.5|11595.7|11594.7|159
1653069840000|2022-05-20 18:04:00|11597.5|11596.5|11591.2|11590.2|11597.9|11596.9|11590.7|11589.7|133
1653069850000|2022-05-20 18:04:10|11590.9|11589.9|11594.3|11593.3|11594.8|11593.8|11589.4|11588.4|206
1653069860000|2022-05-20 18:04:20|11594.5|11593.5|11594.9|11593.9|11596.8|11595.8|11592.5|11591.5|146
1653069870000|2022-05-20 18:04:30|11595|11594|11599.8|11598.8|11602.5|11601.5|11594.3|11593.3|148
1653069880000|2022-05-20 18:04:40|11599|11598|11592.5|11591.5|11599|11598|11591.3|11590.3|112
1653069890000|2022-05-20 18:04:50|11592.8|11591.8|11588|11587|11593.3|11592.3|11586.5|11585.5|147
1653069900000|2022-05-20 18:05:00|11588.2|11587.2|11585.4|11584.4|11591.2|11590.2|11581|11580|326
1653069910000|2022-05-20 18:05:10|11585.9|11584.9|11579.8|11578.8|11588.9|11587.9|11579.8|11578.8|192
1653069920000|2022-05-20 18:05:20|11580|11579|11582.2|11581.2|11582.2|11581.2|11575.5|11574.5|393
1653069930000|2022-05-20 18:05:30|11582.4|11581.4|11582.8|11581.8|11582.8|11581.8|11574.9|11573.9|367
1653069940000|2022-05-20 18:05:40|11582.7|11581.7|11581.3|11580.3|11587.7|11586.7|11580.3|11579.3|201
1653069950000|2022-05-20 18:05:50|11581.4|11580.4|11578.8|11577.8|11582.4|11581.4|11577.8|11576.8|74
1653069960000|2022-05-20 18:06:00|11578.7|11577.7|11576|11575|11583.5|11582.5|11575.8|11574.8|229
1653069970000|2022-05-20 18:06:10|11575.5|11574.5|11568.8|11567.8|11576.9|11575.9|11568.3|11567.3|381
1653069980000|2022-05-20 18:06:20|11568.7|11567.7|11571.5|11570.5|11575.5|11574.5|11568|11567|191
1653069990000|2022-05-20 18:06:30|11571.2|11570.2|11574|11573|11574.7|11573.7|11567.2|11566.2|207
1653070000000|2022-05-20 18:06:40|11573.7|11572.7|11564.9|11563.9|11573.8|11572.8|11563.7|11562.7|171
1653070010000|2022-05-20 18:06:50|11564.8|11563.8|11568.5|11567.5|11572.8|11571.8|11564.8|11563.8|207
1653070020000|2022-05-20 18:07:00|11568.4|11567.4|11560.8|11559.8|11568.9|11567.9|11560.7|11559.7|266
1653070030000|2022-05-20 18:07:10|11561.3|11560.3|11561.7|11560.7|11565.7|11564.7|11560.4|11559.4|177
1653070040000|2022-05-20 18:07:20|11561.3|11560.3|11556|11555|11561.9|11560.9|11554.9|11553.9|321
1653070050000|2022-05-20 18:07:30|11556.5|11555.5|11559.3|11558.3|11560.7|11559.7|11553.7|11552.7|253
1653070060000|2022-05-20 18:07:40|11559.4|11558.4|11561|11560|11562|11561|11558.3|11557.3|118
1653070070000|2022-05-20 18:07:50|11560.5|11559.5|11552.7|11551.7|11560.8|11559.8|11552.4|11551.4|177
1653070080000|2022-05-20 18:08:00|11552.3|11551.3|11558|11557|11559.8|11558.8|11551.8|11550.8|191
1653070090000|2022-05-20 18:08:10|11557.9|11556.9|11555|11554|11557.9|11556.9|11552.7|11551.7|176
1653070100000|2022-05-20 18:08:20|11555.5|11554.5|11554.4|11553.4|11559|11558|11553.2|11552.2|176
1653070110000|2022-05-20 18:08:30|11554.2|11553.2|11556.5|11555.5|11559|11558|11554.2|11553.2|136
1653070120000|2022-05-20 18:08:40|11556.4|11555.4|11561.5|11560.5|11563.5|11562.5|11556|11555|152
1653070130000|2022-05-20 18:08:50|11562|11561|11565.5|11564.5|11565.9|11564.9|11561.3|11560.3|209
1653070140000|2022-05-20 18:09:00|11565.4|11564.4|11570.3|11569.3|11571.2|11570.2|11561.9|11560.9|332
1653070150000|2022-05-20 18:09:10|11570.2|11569.2|11565.9|11564.9|11572.5|11571.5|11563.8|11562.8|215
1653070160000|2022-05-20 18:09:20|11565.8|11564.8|11560.4|11559.4|11568|11567|11559.9|11558.9|176
1653070170000|2022-05-20 18:09:30|11560.5|11559.5|11569.9|11568.9|11570.5|11569.5|11559.2|11558.2|167
1653070180000|2022-05-20 18:09:40|11569.7|11568.7|11569|11568|11571.8|11570.8|11566.8|11565.8|119
1653070190000|2022-05-20 18:09:50|11568.4|11567.4|11577|11576|11577.3|11576.3|11567.5|11566.5|249
1653070200000|2022-05-20 18:10:00|11577.4|11576.4|11587.9|11586.9|11592.2|11591.2|11576.8|11575.8|419
1653070210000|2022-05-20 18:10:10|11588.2|11587.2|11581.3|11580.3|11588.5|11587.5|11579.7|11578.7|298
1653070220000|2022-05-20 18:10:20|11581.4|11580.4|11589.8|11588.8|11589.9|11588.9|11579.7|11578.7|158
1653070230000|2022-05-20 18:10:30|11589.9|11588.9|11583.3|11582.3|11594.5|11593.5|11582.8|11581.8|192
1653070240000|2022-05-20 18:10:40|11583.4|11582.4|11580.3|11579.3|11584.5|11583.5|11579.4|11578.4|165
1653070250000|2022-05-20 18:10:50|11580.2|11579.2|11577.3|11576.3|11583|11582|11576.5|11575.5|244
1653070260000|2022-05-20 18:11:00|11577.4|11576.4|11568.3|11567.3|11577.8|11576.8|11567.3|11566.3|238
1653070270000|2022-05-20 18:11:10|11567.7|11566.7|11570.7|11569.7|11572.9|11571.9|11565.4|11564.4|184
1653070280000|2022-05-20 18:11:20|11570.5|11569.5|11569.8|11568.8|11570.5|11569.5|11565.5|11564.5|136
1653070290000|2022-05-20 18:11:30|11569.9|11568.9|11567.5|11566.5|11569.9|11568.9|11564.7|11563.7|107
1653070300000|2022-05-20 18:11:40|11567.4|11566.4|11568.8|11567.8|11570.7|11569.7|11566.9|11565.9|113
1653070310000|2022-05-20 18:11:50|11568.9|11567.9|11570.3|11569.3|11572.5|11571.5|11568.3|11567.3|98
1653070320000|2022-05-20 18:12:00|11569.8|11568.8|11586.3|11585.3|11586.4|11585.4|11568|11567|309
1653070330000|2022-05-20 18:12:10|11586.5|11585.5|11582.8|11581.8|11588.9|11587.9|11580.5|11579.5|185
1653070340000|2022-05-20 18:12:20|11582.9|11581.9|11586.7|11585.7|11588.5|11587.5|11582.9|11581.9|144
1653070350000|2022-05-20 18:12:30|11586.3|11585.3|11584.3|11583.3|11591.2|11590.2|11583.9|11582.9|255
1653070360000|2022-05-20 18:12:40|11584.4|11583.4|11586.8|11585.8|11589.3|11588.3|11582.8|11581.8|158
1653070370000|2022-05-20 18:12:50|11585.8|11584.8|11577.9|11576.9|11585.8|11584.8|11577.3|11576.3|184
1653070380000|2022-05-20 18:13:00|11577.7|11576.7|11576.3|11575.3|11578.8|11577.8|11573.3|11572.3|174
1653070390000|2022-05-20 18:13:10|11576|11575|11577.9|11576.9|11580.4|11579.4|11576|11575|115
1653070400000|2022-05-20 18:13:20|11577.8|11576.8|11573.5|11572.5|11579.8|11578.8|11573.3|11572.3|111
1653070410000|2022-05-20 18:13:30|11573.3|11572.3|11567|11566|11575.3|11574.3|11565.9|11564.9|200
1653070420000|2022-05-20 18:13:40|11567.2|11566.2|11570.9|11569.9|11573.3|11572.3|11567|11566|107
1653070430000|2022-05-20 18:13:50|11570.8|11569.8|11570.8|11569.8|11575.5|11574.5|11570.3|11569.3|113
1653070440000|2022-05-20 18:14:00|11570.3|11569.3|11569|11568|11574.5|11573.5|11569|11568|112
1653070450000|2022-05-20 18:14:10|11569.3|11568.3|11571.5|11570.5|11571.5|11570.5|11567|11566|126
1653070460000|2022-05-20 18:14:20|11571.7|11570.7|11572.2|11571.2|11574.3|11573.3|11570.3|11569.3|90
1653070470000|2022-05-20 18:14:30|11572.3|11571.3|11575.4|11574.4|11575.4|11574.4|11568.4|11567.4|115
1653070480000|2022-05-20 18:14:40|11575.5|11574.5|11570.4|11569.4|11577.2|11576.2|11568.3|11567.3|161
1653070490000|2022-05-20 18:14:50|11570.3|11569.3|11568.8|11567.8|11573.5|11572.5|11568.5|11567.5|95
1653070500000|2022-05-20 18:15:00|11568.9|11567.9|11568.7|11567.7|11569.3|11568.3|11564.5|11563.5|192
1653070510000|2022-05-20 18:15:10|11568.9|11567.9|11569|11568|11573.7|11572.7|11566.7|11565.7|124
1653070520000|2022-05-20 18:15:20|11568.9|11567.9|11568.8|11567.8|11570.8|11569.8|11566.8|11565.8|109
1653070530000|2022-05-20 18:15:30|11568.7|11567.7|11572.3|11571.3|11573.7|11572.7|11566|11565|193
1653070540000|2022-05-20 18:15:40|11572|11571|11578.9|11577.9|11579.2|11578.2|11568.5|11567.5|176
1653070550000|2022-05-20 18:15:50|11579.3|11578.3|11568|11567|11582.7|11581.7|11568|11567|342
1653070560000|2022-05-20 18:16:00|11566.7|11565.7|11561.7|11560.7|11567.8|11566.8|11559.5|11558.5|304
1653070570000|2022-05-20 18:16:10|11562|11561|11557|11556|11562.7|11561.7|11554.5|11553.5|243
1653070580000|2022-05-20 18:16:20|11556.5|11555.5|11555|11554|11558.4|11557.4|11552.2|11551.2|288
1653070590000|2022-05-20 18:16:30|11554.8|11553.8|11553.3|11552.3|11556|11555|11551.7|11550.7|149
1653070600000|2022-05-20 18:16:40|11553.9|11552.9|11554.5|11553.5|11556.3|11555.3|11552|11551|229
1653070610000|2022-05-20 18:16:50|11554.4|11553.4|11551.8|11550.8|11554.4|11553.4|11551.4|11550.4|114
1653070620000|2022-05-20 18:17:00|11552.2|11551.2|11542.5|11541.5|11552.3|11551.3|11540.3|11539.3|625
1653070630000|2022-05-20 18:17:10|11543|11542|11544.4|11543.4|11546|11545|11541|11540|494
1653070640000|2022-05-20 18:17:20|11544.7|11543.7|11545|11544|11547.8|11546.8|11541.3|11540.3|157
1653070650000|2022-05-20 18:17:30|11545.3|11544.3|11543.4|11542.4|11546.3|11545.3|11541.7|11540.7|131
1653070660000|2022-05-20 18:17:40|11543.3|11542.3|11540.5|11539.5|11544.3|11543.3|11540.5|11539.5|144
1653070670000|2022-05-20 18:17:50|11541|11540|11542.8|11541.8|11543.7|11542.7|11540.8|11539.8|98
1653070680000|2022-05-20 18:18:00|11543.2|11542.2|11539.2|11538.2|11543.9|11542.9|11538.4|11537.4|206
1653070690000|2022-05-20 18:18:10|11539.3|11538.3|11540|11539|11540|11539|11535.5|11534.5|208
1653070700000|2022-05-20 18:18:20|11540.2|11539.2|11542.5|11541.5|11543.3|11542.3|11537.8|11536.8|190
1653070710000|2022-05-20 18:18:30|11543|11542|11547.2|11546.2|11548.5|11547.5|11543|11542|239
1653070720000|2022-05-20 18:18:40|11547.5|11546.5|11553.9|11552.9|11554.8|11553.8|11547.3|11546.3|248
1653070730000|2022-05-20 18:18:50|11554|11553|11550.5|11549.5|11561.8|11560.8|11550.4|11549.4|239
1653070740000|2022-05-20 18:19:00|11550.2|11549.2|11552|11551|11552.4|11551.4|11548.3|11547.3|148
1653070750000|2022-05-20 18:19:10|11551.8|11550.8|11550|11549|11555.8|11554.8|11549.9|11548.9|126
1653070760000|2022-05-20 18:19:20|11549.7|11548.7|11549.3|11548.3|11552.4|11551.4|11547.3|11546.3|141
1653070770000|2022-05-20 18:19:30|11549.5|11548.5|11547.3|11546.3|11551.7|11550.7|11546|11545|145
1653070780000|2022-05-20 18:19:40|11547.9|11546.9|11548.5|11547.5|11551.5|11550.5|11547.9|11546.9|157
1653070790000|2022-05-20 18:19:50|11548.7|11547.7|11547.3|11546.3|11553|11552|11546.8|11545.8|137
1653070800000|2022-05-20 18:20:00|11547.5|11546.5|11545.3|11544.3|11550|11549|11542.8|11541.8|224
1653070810000|2022-05-20 18:20:10|11546|11545|11552.3|11551.3|11552.8|11551.8|11544|11543|204
1653070820000|2022-05-20 18:20:20|11552.5|11551.5|11544.4|11543.4|11553.3|11552.3|11542.5|11541.5|117
1653070830000|2022-05-20 18:20:30|11544.3|11543.3|11541|11540|11544.4|11543.4|11538.9|11537.9|213
1653070840000|2022-05-20 18:20:40|11541.3|11540.3|11540.5|11539.5|11544.8|11543.8|11540.3|11539.3|128
1653070850000|2022-05-20 18:20:50|11540.7|11539.7|11537.8|11536.8|11541.5|11540.5|11535.8|11534.8|186
1653070860000|2022-05-20 18:21:00|11539.4|11538.4|11535.4|11534.4|11540.9|11539.9|11533.2|11532.2|270
1653070870000|2022-05-20 18:21:10|11535.3|11534.3|11537.8|11536.8|11540.4|11539.4|11534.5|11533.5|158
1653070880000|2022-05-20 18:21:20|11537.5|11536.5|11536.3|11535.3|11537.5|11536.5|11532.5|11531.5|189
1653070890000|2022-05-20 18:21:30|11536.2|11535.2|11536.7|11535.7|11539.5|11538.5|11533.3|11532.3|184
1653070900000|2022-05-20 18:21:40|11536.8|11535.8|11533|11532|11537.9|11536.9|11531.8|11530.8|315
1653070910000|2022-05-20 18:21:50|11532.5|11531.5|11530.5|11529.5|11532.5|11531.5|11529.4|11528.4|238
1653070920000|2022-05-20 18:22:00|11530.3|11529.3|11534.5|11533.5|11536.5|11535.5|11530.3|11529.3|242
1653070930000|2022-05-20 18:22:10|11534.4|11533.4|11534.3|11533.3|11536.7|11535.7|11531.4|11530.4|114
1653070940000|2022-05-20 18:22:20|11534|11533|11532|11531|11535.7|11534.7|11530.5|11529.5|111
1653070950000|2022-05-20 18:22:30|11532.2|11531.2|11537.9|11536.9|11538.7|11537.7|11530.8|11529.8|137
1653070960000|2022-05-20 18:22:40|11537.8|11536.8|11537|11536|11538.4|11537.4|11533.9|11532.9|158
1653070970000|2022-05-20 18:22:50|11536.8|11535.8|11532|11531|11537.3|11536.3|11532|11531|123
1653070980000|2022-05-20 18:23:00|11532.2|11531.2|11533.4|11532.4|11533.9|11532.9|11530.2|11529.2|158
1653070990000|2022-05-20 18:23:10|11533.2|11532.2|11535.2|11534.2|11535.3|11534.3|11529.5|11528.5|195
1653071000000|2022-05-20 18:23:20|11535.5|11534.5|11534|11533|11536.3|11535.3|11533|11532|62
1653071010000|2022-05-20 18:23:30|11533.9|11532.9|11536.8|11535.8|11537|11536|11533.8|11532.8|103
1653071020000|2022-05-20 18:23:40|11536.9|11535.9|11546|11545|11546.3|11545.3|11536.5|11535.5|294
1653071030000|2022-05-20 18:23:50|11545.9|11544.9|11539.7|11538.7|11548.3|11547.3|11539.2|11538.2|363
1653071040000|2022-05-20 18:24:00|11539.8|11538.8|11543.3|11542.3|11546.2|11545.2|11534.3|11533.3|510
1653071050000|2022-05-20 18:24:10|11543.5|11542.5|11557.8|11556.8|11557.8|11556.8|11542.8|11541.8|414
1653071060000|2022-05-20 18:24:20|11557.9|11556.9|11554.2|11553.2|11563.8|11562.8|11554|11553|314
1653071070000|2022-05-20 18:24:30|11554.8|11553.8|11548.3|11547.3|11554.8|11553.8|11546.3|11545.3|233
1653071080000|2022-05-20 18:24:40|11548.7|11547.7|11551.8|11550.8|11553.8|11552.8|11547.7|11546.7|107
1653071090000|2022-05-20 18:24:50|11551.9|11550.9|11544.8|11543.8|11552.2|11551.2|11544|11543|155
1653071100000|2022-05-20 18:25:00|11544.5|11543.5|11546.3|11545.3|11546.3|11545.3|11539.8|11538.8|187
1653071110000|2022-05-20 18:25:10|11545.9|11544.9|11544|11543|11547.4|11546.4|11542.5|11541.5|186
1653071120000|2022-05-20 18:25:20|11543.5|11542.5|11543.8|11542.8|11548.5|11547.5|11542.8|11541.8|101
1653071130000|2022-05-20 18:25:30|11544|11543|11544|11543|11544.3|11543.3|11540.3|11539.3|140
1653071140000|2022-05-20 18:25:40|11543.9|11542.9|11539.7|11538.7|11544.5|11543.5|11538.8|11537.8|79
1653071150000|2022-05-20 18:25:50|11539.8|11538.8|11534.5|11533.5|11539.9|11538.9|11533.7|11532.7|160
1653071160000|2022-05-20 18:26:00|11534.7|11533.7|11540.7|11539.7|11541.2|11540.2|11532.9|11531.9|175
1653071170000|2022-05-20 18:26:10|11541.5|11540.5|11538.8|11537.8|11542.7|11541.7|11538.3|11537.3|157
1653071180000|2022-05-20 18:26:20|11538.7|11537.7|11539.7|11538.7|11540.7|11539.7|11536.4|11535.4|73
1653071190000|2022-05-20 18:26:30|11540|11539|11537.3|11536.3|11541.3|11540.3|11535.3|11534.3|109
1653071200000|2022-05-20 18:26:40|11537.7|11536.7|11541.3|11540.3|11542.9|11541.9|11537.4|11536.4|102
1653071210000|2022-05-20 18:26:50|11541.5|11540.5|11537|11536|11543.3|11542.3|11536.9|11535.9|83
1653071220000|2022-05-20 18:27:00|11537.2|11536.2|11540|11539|11543|11542|11536.3|11535.3|121
1653071230000|2022-05-20 18:27:10|11540.5|11539.5|11542.2|11541.2|11542.3|11541.3|11539.3|11538.3|66
1653071240000|2022-05-20 18:27:20|11542.3|11541.3|11541.3|11540.3|11543.3|11542.3|11539.5|11538.5|73
1653071250000|2022-05-20 18:27:30|11540.5|11539.5|11547.3|11546.3|11548.3|11547.3|11540.5|11539.5|209
1653071260000|2022-05-20 18:27:40|11547.4|11546.4|11549.5|11548.5|11553|11552|11547|11546|180
1653071270000|2022-05-20 18:27:50|11549|11548|11547.3|11546.3|11550.8|11549.8|11547.2|11546.2|165
1653071280000|2022-05-20 18:28:00|11548.4|11547.4|11544.5|11543.5|11549.8|11548.8|11543.9|11542.9|199
1653071290000|2022-05-20 18:28:10|11544.2|11543.2|11544.5|11543.5|11545.2|11544.2|11540.8|11539.8|140
1653071300000|2022-05-20 18:28:20|11545.2|11544.2|11544.8|11543.8|11549|11548|11544|11543|91
1653071310000|2022-05-20 18:28:30|11544.5|11543.5|11552.8|11551.8|11552.8|11551.8|11544|11543|115
1653071320000|2022-05-20 18:28:40|11552.9|11551.9|11559.3|11558.3|11559.5|11558.5|11549.5|11548.5|229
1653071330000|2022-05-20 18:28:50|11559|11558|11554.5|11553.5|11560.3|11559.3|11553.8|11552.8|227
1653071340000|2022-05-20 18:29:00|11553.5|11552.5|11557.3|11556.3|11557.8|11556.8|11552.2|11551.2|124
1653071350000|2022-05-20 18:29:10|11557.5|11556.5|11549.4|11548.4|11558.4|11557.4|11547.3|11546.3|147
1653071360000|2022-05-20 18:29:20|11549|11548|11548.3|11547.3|11549.7|11548.7|11544.5|11543.5|158
1653071370000|2022-05-20 18:29:30|11547.5|11546.5|11550|11549|11550|11549|11545.8|11544.8|65
1653071380000|2022-05-20 18:29:40|11549.5|11548.5|11559.5|11558.5|11560.4|11559.4|11549.5|11548.5|251
1653071390000|2022-05-20 18:29:50|11560|11559|11554.8|11553.8|11562.5|11561.5|11554|11553|224
1653071400000|2022-05-20 18:30:00|11554.5|11553.5|11564.5|11563.5|11565.5|11564.5|11550.5|11549.5|428
1653071410000|2022-05-20 18:30:10|11564.7|11563.7|11565.9|11564.9|11571.4|11570.4|11563.8|11562.8|371
1653071420000|2022-05-20 18:30:20|11565.5|11564.5|11566.4|11565.4|11567.2|11566.2|11561.3|11560.3|197
1653071430000|2022-05-20 18:30:30|11566.5|11565.5|11562.5|11561.5|11568.3|11567.3|11562.4|11561.4|140
1653071440000|2022-05-20 18:30:40|11562.8|11561.8|11557.2|11556.2|11562.8|11561.8|11551.2|11550.2|368
1653071450000|2022-05-20 18:30:50|11557.3|11556.3|11552.5|11551.5|11560.8|11559.8|11552.5|11551.5|299
1653071460000|2022-05-20 18:31:00|11551.2|11550.2|11543.2|11542.2|11551.2|11550.2|11539.8|11538.8|623
1653071470000|2022-05-20 18:31:10|11542.7|11541.7|11540.4|11539.4|11542.7|11541.7|11535.3|11534.3|344
1653071480000|2022-05-20 18:31:20|11540.3|11539.3|11542|11541|11542.9|11541.9|11534.4|11533.4|574
1653071490000|2022-05-20 18:31:30|11541.9|11540.9|11543.2|11542.2|11544|11543|11540.4|11539.4|104
1653071500000|2022-05-20 18:31:40|11543.3|11542.3|11538.7|11537.7|11545.4|11544.4|11537|11536|615
1653071510000|2022-05-20 18:31:50|11538.3|11537.3|11531|11530|11538.7|11537.7|11531|11530|164
1653071520000|2022-05-20 18:32:00|11530.8|11529.8|11536.7|11535.7|11537.9|11536.9|11530|11529|184
1653071530000|2022-05-20 18:32:10|11536.5|11535.5|11530.9|11529.9|11540.3|11539.3|11530.9|11529.9|139
1653071540000|2022-05-20 18:32:20|11530.8|11529.8|11528.7|11527.7|11530.9|11529.9|11524.2|11523.2|481
1653071550000|2022-05-20 18:32:30|11528.5|11527.5|11527|11526|11530.7|11529.7|11526.8|11525.8|122
1653071560000|2022-05-20 18:32:40|11527.2|11526.2|11526.3|11525.3|11527.5|11526.5|11524.7|11523.7|105
1653071570000|2022-05-20 18:32:50|11526.4|11525.4|11521.4|11520.4|11528.7|11527.7|11521.4|11520.4|191
1653071580000|2022-05-20 18:33:00|11521.5|11520.5|11525.3|11524.3|11527.3|11526.3|11518.2|11517.2|520
1653071590000|2022-05-20 18:33:10|11525|11524|11526.3|11525.3|11529|11528|11520.4|11519.4|623
1653071600000|2022-05-20 18:33:20|11524|11523|11524.4|11523.4|11528.3|11527.3|11522.5|11521.5|196
1653071610000|2022-05-20 18:33:30|11524.3|11523.3|11528.2|11527.2|11533|11532|11524.3|11523.3|224
1653071620000|2022-05-20 18:33:40|11528.5|11527.5|11528.3|11527.3|11530.3|11529.3|11525.8|11524.8|95
1653071630000|2022-05-20 18:33:50|11528.9|11527.9|11530.8|11529.8|11533.3|11532.3|11528.4|11527.4|167
1653071640000|2022-05-20 18:34:00|11530.7|11529.7|11532.9|11531.9|11535.5|11534.5|11528.8|11527.8|148
1653071650000|2022-05-20 18:34:10|11532.8|11531.8|11525|11524|11533.3|11532.3|11525|11524|127
1653071660000|2022-05-20 18:34:20|11525.5|11524.5|11527.5|11526.5|11527.8|11526.8|11524.4|11523.4|121
1653071670000|2022-05-20 18:34:30|11527.7|11526.7|11530.3|11529.3|11531.3|11530.3|11527.7|11526.7|91
1653071680000|2022-05-20 18:34:40|11530|11529|11527.7|11526.7|11530.5|11529.5|11526|11525|85
1653071690000|2022-05-20 18:34:50|11527.3|11526.3|11524.5|11523.5|11528.2|11527.2|11524.4|11523.4|64
1653071700000|2022-05-20 18:35:00|11524.8|11523.8|11534.9|11533.9|11535.3|11534.3|11523.3|11522.3|248
1653071710000|2022-05-20 18:35:10|11535|11534|11532.8|11531.8|11537.2|11536.2|11527.7|11526.7|183
1653071720000|2022-05-20 18:35:20|11532.5|11531.5|11538.5|11537.5|11542.2|11541.2|11531.3|11530.3|196
1653071730000|2022-05-20 18:35:30|11537.9|11536.9|11542.9|11541.9|11547.5|11546.5|11537.3|11536.3|327
1653071740000|2022-05-20 18:35:40|11542.8|11541.8|11536.2|11535.2|11542.8|11541.8|11534.9|11533.9|195
1653071750000|2022-05-20 18:35:50|11535.7|11534.7|11539.8|11538.8|11542.7|11541.7|11535.7|11534.7|125
1653071760000|2022-05-20 18:36:00|11540|11539|11543.7|11542.7|11543.7|11542.7|11539.2|11538.2|131
1653071770000|2022-05-20 18:36:10|11544|11543|11547|11546|11548|11547|11539.8|11538.8|222
1653071780000|2022-05-20 18:36:20|11546.8|11545.8|11545.3|11544.3|11548.3|11547.3|11541.7|11540.7|139
1653071790000|2022-05-20 18:36:30|11545.4|11544.4|11543.2|11542.2|11547.8|11546.8|11543|11542|91
1653071800000|2022-05-20 18:36:40|11543.3|11542.3|11546.2|11545.2|11546.5|11545.5|11541|11540|117
1653071810000|2022-05-20 18:36:50|11546.4|11545.4|11547.2|11546.2|11548|11547|11543.5|11542.5|139
1653071820000|2022-05-20 18:37:00|11547.3|11546.3|11545.7|11544.7|11551.3|11550.3|11544.8|11543.8|288
1653071830000|2022-05-20 18:37:10|11545.5|11544.5|11551.4|11550.4|11551.9|11550.9|11541.9|11540.9|211
1653071840000|2022-05-20 18:37:20|11551.5|11550.5|11542|11541|11551.5|11550.5|11541.8|11540.8|248
1653071850000|2022-05-20 18:37:30|11542.3|11541.3|11540.7|11539.7|11544.3|11543.3|11540|11539|109
1653071860000|2022-05-20 18:37:40|11540.5|11539.5|11543.2|11542.2|11543.8|11542.8|11537.9|11536.9|137
1653071870000|2022-05-20 18:37:50|11543.3|11542.3|11537|11536|11544|11543|11536.3|11535.3|101
1653071880000|2022-05-20 18:38:00|11537.4|11536.4|11541.3|11540.3|11542.2|11541.2|11537.2|11536.2|123
1653071890000|2022-05-20 18:38:10|11541.5|11540.5|11545.2|11544.2|11546.5|11545.5|11539.4|11538.4|161
1653071900000|2022-05-20 18:38:20|11545|11544|11551.3|11550.3|11551.5|11550.5|11545|11544|189
1653071910000|2022-05-20 18:38:30|11551.5|11550.5|11545.8|11544.8|11552.2|11551.2|11545|11544|172
1653071920000|2022-05-20 18:38:40|11545.7|11544.7|11543.8|11542.8|11547.5|11546.5|11541.3|11540.3|122
1653071930000|2022-05-20 18:38:50|11543.5|11542.5|11541.8|11540.8|11545|11544|11541.2|11540.2|84
1653071940000|2022-05-20 18:39:00|11541.9|11540.9|11538.8|11537.8|11543|11542|11536.8|11535.8|151
1653071950000|2022-05-20 18:39:10|11538.9|11537.9|11542.2|11541.2|11546.3|11545.3|11537.9|11536.9|137
1653071960000|2022-05-20 18:39:20|11541.5|11540.5|11539.4|11538.4|11543.3|11542.3|11538.9|11537.9|83
1653071970000|2022-05-20 18:39:30|11539.3|11538.3|11546.3|11545.3|11546.7|11545.7|11539.3|11538.3|148
1653071980000|2022-05-20 18:39:40|11546.2|11545.2|11537.5|11536.5|11546.3|11545.3|11536.8|11535.8|126
1653071990000|2022-05-20 18:39:50|11537.4|11536.4|11535.4|11534.4|11539.7|11538.7|11534.7|11533.7|104
1653072000000|2022-05-20 18:40:00|11535.5|11534.5|11537.4|11536.4|11538.5|11537.5|11531|11530|375
1653072010000|2022-05-20 18:40:10|11535.4|11534.4|11545.4|11544.4|11545.5|11544.5|11535|11534|167
1653072020000|2022-05-20 18:40:20|11545.2|11544.2|11550.2|11549.2|11555.4|11554.4|11545.2|11544.2|535
1653072030000|2022-05-20 18:40:30|11552.3|11551.3|11543.5|11542.5|11552.7|11551.7|11541.5|11540.5|289
1653072040000|2022-05-20 18:40:40|11543.7|11542.7|11543|11542|11547.5|11546.5|11542.4|11541.4|156
1653072050000|2022-05-20 18:40:50|11542.9|11541.9|11546.3|11545.3|11548.8|11547.8|11541|11540|191
1653072060000|2022-05-20 18:41:00|11546.4|11545.4|11553.5|11552.5|11554.5|11553.5|11544.8|11543.8|152
1653072070000|2022-05-20 18:41:10|11553.8|11552.8|11551.3|11550.3|11556.2|11555.2|11550.9|11549.9|129
1653072080000|2022-05-20 18:41:20|11551.5|11550.5|11552|11551|11553.3|11552.3|11546.8|11545.8|116
1653072090000|2022-05-20 18:41:30|11551.8|11550.8|11546.3|11545.3|11553|11552|11544.2|11543.2|139
1653072100000|2022-05-20 18:41:40|11546.2|11545.2|11548|11547|11549|11548|11543.9|11542.9|79
1653072110000|2022-05-20 18:41:50|11548.3|11547.3|11547.3|11546.3|11551.8|11550.8|11547|11546|55
1653072120000|2022-05-20 18:42:00|11546.7|11545.7|11547|11546|11550.3|11549.3|11545.2|11544.2|64
1653072130000|2022-05-20 18:42:10|11546.8|11545.8|11552.9|11551.9|11553.5|11552.5|11546.8|11545.8|87
1653072140000|2022-05-20 18:42:20|11553|11552|11554.5|11553.5|11557.5|11556.5|11552.5|11551.5|341
1653072150000|2022-05-20 18:42:30|11555|11554|11555|11554|11556|11555|11551.3|11550.3|123
1653072160000|2022-05-20 18:42:40|11554.5|11553.5|11564|11563|11564.4|11563.4|11554.5|11553.5|324
1653072170000|2022-05-20 18:42:50|11563.8|11562.8|11561.8|11560.8|11568.3|11567.3|11561|11560|290
1653072180000|2022-05-20 18:43:00|11562|11561|11561.8|11560.8|11563.4|11562.4|11558.2|11557.2|198
1653072190000|2022-05-20 18:43:10|11561.5|11560.5|11562.5|11561.5|11563.4|11562.4|11558.4|11557.4|107
1653072200000|2022-05-20 18:43:20|11563.2|11562.2|11565.4|11564.4|11565.4|11564.4|11561.3|11560.3|117
1653072210000|2022-05-20 18:43:30|11565.5|11564.5|11560|11559|11566.2|11565.2|11560|11559|179
1653072220000|2022-05-20 18:43:40|11560.5|11559.5|11558|11557|11561.5|11560.5|11552.4|11551.4|279
1653072230000|2022-05-20 18:43:50|11557.8|11556.8|11561.5|11560.5|11563.8|11562.8|11557|11556|132
1653072240000|2022-05-20 18:44:00|11561.3|11560.3|11562.2|11561.2|11563.3|11562.3|11559|11558|103
1653072250000|2022-05-20 18:44:10|11562.3|11561.3|11564.3|11563.3|11565.3|11564.3|11561.7|11560.7|94
1653072260000|2022-05-20 18:44:20|11564|11563|11566.4|11565.4|11566.9|11565.9|11562.7|11561.7|85
1653072270000|2022-05-20 18:44:30|11566.5|11565.5|11565.4|11564.4|11568.9|11567.9|11564.5|11563.5|170
1653072280000|2022-05-20 18:44:40|11565.2|11564.2|11576.8|11575.8|11580|11579|11564.3|11563.3|634
1653072290000|2022-05-20 18:44:50|11577|11576|11576.4|11575.4|11581.5|11580.5|11572.2|11571.2|331
1653072300000|2022-05-20 18:45:00|11576.5|11575.5|11570.7|11569.7|11577.3|11576.3|11570.3|11569.3|350
1653072310000|2022-05-20 18:45:10|11571.2|11570.2|11568.9|11567.9|11576|11575|11568.8|11567.8|175
1653072320000|2022-05-20 18:45:20|11569.2|11568.2|11573|11572|11573.4|11572.4|11564.7|11563.7|148
1653072330000|2022-05-20 18:45:30|11573.3|11572.3|11569.4|11568.4|11573.5|11572.5|11564.5|11563.5|123
1653072340000|2022-05-20 18:45:40|11569.3|11568.3|11566.5|11565.5|11571.4|11570.4|11566.3|11565.3|99
1653072350000|2022-05-20 18:45:50|11566.4|11565.4|11556.5|11555.5|11567.7|11566.7|11551.7|11550.7|550
1653072360000|2022-05-20 18:46:00|11556.2|11555.2|11550.9|11549.9|11556.2|11555.2|11550|11549|280
1653072370000|2022-05-20 18:46:10|11550.5|11549.5|11548.4|11547.4|11553|11552|11546|11545|254
1653072380000|2022-05-20 18:46:20|11548.3|11547.3|11551.3|11550.3|11551.7|11550.7|11546.5|11545.5|85
1653072390000|2022-05-20 18:46:30|11551.2|11550.2|11550.9|11549.9|11554|11553|11548.7|11547.7|173
1653072400000|2022-05-20 18:46:40|11551.9|11550.9|11555|11554|11555|11554|11549.9|11548.9|53
1653072410000|2022-05-20 18:46:50|11555.2|11554.2|11560.2|11559.2|11560.2|11559.2|11554.5|11553.5|176
1653072420000|2022-05-20 18:47:00|11560.3|11559.3|11558.5|11557.5|11564.2|11563.2|11557|11556|194
1653072430000|2022-05-20 18:47:10|11558.3|11557.3|11563.8|11562.8|11564|11563|11556.4|11555.4|117
1653072440000|2022-05-20 18:47:20|11564|11563|11563.7|11562.7|11568.7|11567.7|11563|11562|175
1653072450000|2022-05-20 18:47:30|11563.8|11562.8|11561.5|11560.5|11566.3|11565.3|11560.5|11559.5|119
1653072460000|2022-05-20 18:47:40|11561.8|11560.8|11563.3|11562.3|11564.8|11563.8|11557.4|11556.4|169
1653072470000|2022-05-20 18:47:50|11562.8|11561.8|11562.4|11561.4|11564.7|11563.7|11560.2|11559.2|80
1653072480000|2022-05-20 18:48:00|11562.5|11561.5|11565.2|11564.2|11568|11567|11559.4|11558.4|179
1653072490000|2022-05-20 18:48:10|11565.7|11564.7|11563.5|11562.5|11566|11565|11562.3|11561.3|103
1653072500000|2022-05-20 18:48:20|11563.8|11562.8|11568.2|11567.2|11568.7|11567.7|11562.2|11561.2|123
1653072510000|2022-05-20 18:48:30|11568.3|11567.3|11574.9|11573.9|11577|11576|11566.8|11565.8|492
1653072520000|2022-05-20 18:48:40|11574.4|11573.4|11580|11579|11580.8|11579.8|11573.8|11572.8|250
1653072530000|2022-05-20 18:48:50|11580.4|11579.4|11575.3|11574.3|11581.4|11580.4|11575.3|11574.3|196
1653072540000|2022-05-20 18:49:00|11575.5|11574.5|11576.5|11575.5|11584.3|11583.3|11574.4|11573.4|322
1653072550000|2022-05-20 18:49:10|11576.3|11575.3|11570.4|11569.4|11577.3|11576.3|11568.9|11567.9|280
1653072560000|2022-05-20 18:49:20|11570|11569|11576|11575|11577.4|11576.4|11568.2|11567.2|141
1653072570000|2022-05-20 18:49:30|11576.3|11575.3|11575.3|11574.3|11576.8|11575.8|11572.4|11571.4|68
1653072580000|2022-05-20 18:49:40|11575.2|11574.2|11573.8|11572.8|11578|11577|11573.3|11572.3|72
1653072590000|2022-05-20 18:49:50|11573.7|11572.7|11576.4|11575.4|11576.9|11575.9|11573.3|11572.3|83
1653072600000|2022-05-20 18:50:00|11576.3|11575.3|11575.3|11574.3|11578|11577|11571.2|11570.2|171
1653072610000|2022-05-20 18:50:10|11575|11574|11567.4|11566.4|11575.3|11574.3|11566.9|11565.9|158
1653072620000|2022-05-20 18:50:20|11567.3|11566.3|11567.7|11566.7|11574.3|11573.3|11560.9|11559.9|717
1653072630000|2022-05-20 18:50:30|11567.5|11566.5|11568|11567|11569.9|11568.9|11564.3|11563.3|336
1653072640000|2022-05-20 18:50:40|11568.2|11567.2|11573.7|11572.7|11573.7|11572.7|11566.7|11565.7|86
1653072650000|2022-05-20 18:50:50|11573.5|11572.5|11584.5|11583.5|11585|11584|11573.3|11572.3|344
1653072660000|2022-05-20 18:51:00|11584.8|11583.8|11590|11589|11592|11591|11583.4|11582.4|411
1653072670000|2022-05-20 18:51:10|11590.2|11589.2|11585.4|11584.4|11591.9|11590.9|11581.8|11580.8|187
1653072680000|2022-05-20 18:51:20|11585.3|11584.3|11586.3|11585.3|11591.8|11590.8|11584.8|11583.8|162
1653072690000|2022-05-20 18:51:30|11586.8|11585.8|11579.7|11578.7|11587.2|11586.2|11578.8|11577.8|108
1653072700000|2022-05-20 18:51:40|11579.5|11578.5|11582.5|11581.5|11582.9|11581.9|11576.5|11575.5|181
1653072710000|2022-05-20 18:51:50|11582.3|11581.3|11585.5|11584.5|11585.5|11584.5|11582|11581|90
1653072720000|2022-05-20 18:52:00|11585.7|11584.7|11594.3|11593.3|11599.8|11598.8|11585.7|11584.7|439
1653072730000|2022-05-20 18:52:10|11593.9|11592.9|11600.3|11599.3|11601.3|11600.3|11593|11592|375
1653072740000|2022-05-20 18:52:20|11600.2|11599.2|11604|11603|11607.8|11606.8|11600|11599|374
1653072750000|2022-05-20 18:52:30|11604.2|11603.2|11605.9|11604.9|11610.8|11609.8|11603.9|11602.9|269
1653072760000|2022-05-20 18:52:40|11606.2|11605.2|11606.8|11605.8|11608.9|11607.9|11604.4|11603.4|202
1653072770000|2022-05-20 18:52:50|11606.5|11605.5|11612.5|11611.5|11613.3|11612.3|11605.8|11604.8|221
1653072780000|2022-05-20 18:53:00|11613|11612|11612.5|11611.5|11614|11613|11610.3|11609.3|217
1653072790000|2022-05-20 18:53:10|11612.7|11611.7|11607.5|11606.5|11612.7|11611.7|11606.4|11605.4|200
1653072800000|2022-05-20 18:53:20|11607.2|11606.2|11616.4|11615.4|11617.7|11616.7|11605.2|11604.2|302
1653072810000|2022-05-20 18:53:30|11616.5|11615.5|11617|11616|11618.8|11617.8|11615.8|11614.8|290
1653072820000|2022-05-20 18:53:40|11617.3|11616.3|11622|11621|11622.2|11621.2|11617.3|11616.3|307
1653072830000|2022-05-20 18:53:50|11621.8|11620.8|11623.5|11622.5|11626|11625|11616.5|11615.5|548
1653072840000|2022-05-20 18:54:00|11623.7|11622.7|11634|11633|11634.8|11633.8|11623.5|11622.5|507
1653072850000|2022-05-20 18:54:10|11633.9|11632.9|11636.7|11635.7|11638.7|11637.7|11632.2|11631.2|432
1653072860000|2022-05-20 18:54:20|11636.8|11635.8|11631.7|11630.7|11639.8|11638.8|11631.3|11630.3|769
1653072870000|2022-05-20 18:54:30|11631|11630|11621.3|11620.3|11631|11630|11621.3|11620.3|431
1653072880000|2022-05-20 18:54:40|11620.4|11619.4|11617|11616|11621.4|11620.4|11615|11614|373
1653072890000|2022-05-20 18:54:50|11616.8|11615.8|11615|11614|11619.2|11618.2|11614.2|11613.2|209
1653072900000|2022-05-20 18:55:00|11614.8|11613.8|11622.3|11621.3|11623.3|11622.3|11612.8|11611.8|247
1653072910000|2022-05-20 18:55:10|11622.4|11621.4|11622|11621|11626|11625|11619.9|11618.9|172
1653072920000|2022-05-20 18:55:20|11622.2|11621.2|11615.2|11614.2|11622.3|11621.3|11614.5|11613.5|261
1653072930000|2022-05-20 18:55:30|11615|11614|11611.5|11610.5|11615.8|11614.8|11609.7|11608.7|198
1653072940000|2022-05-20 18:55:40|11611|11610|11604|11603|11613.3|11612.3|11601.9|11600.9|389
1653072950000|2022-05-20 18:55:50|11604.3|11603.3|11605|11604|11613.4|11612.4|11603|11602|521
1653072960000|2022-05-20 18:56:00|11604.4|11603.4|11606.3|11605.3|11606.9|11605.9|11601.8|11600.8|202
1653072970000|2022-05-20 18:56:10|11606.7|11605.7|11600.8|11599.8|11608.5|11607.5|11600.8|11599.8|163
1653072980000|2022-05-20 18:56:20|11600.9|11599.9|11597.8|11596.8|11603.8|11602.8|11596.7|11595.7|348
1653072990000|2022-05-20 18:56:30|11597.7|11596.7|11592|11591|11598.2|11597.2|11588.3|11587.3|343
1653073000000|2022-05-20 18:56:40|11592.5|11591.5|11593|11592|11594.8|11593.8|11590|11589|187
1653073010000|2022-05-20 18:56:50|11593.2|11592.2|11591.5|11590.5|11595.8|11594.8|11591.5|11590.5|154
1653073020000|2022-05-20 18:57:00|11591.2|11590.2|11593.9|11592.9|11596|11595|11590.8|11589.8|177
1653073030000|2022-05-20 18:57:10|11594|11593|11595.9|11594.9|11601.9|11600.9|11593.7|11592.7|283
1653073040000|2022-05-20 18:57:20|11596|11595|11602.2|11601.2|11603.9|11602.9|11595.7|11594.7|158
1653073050000|2022-05-20 18:57:30|11601.7|11600.7|11606|11605|11607.9|11606.9|11601.5|11600.5|189
1653073060000|2022-05-20 18:57:40|11605.5|11604.5|11602|11601|11605.8|11604.8|11599.5|11598.5|117
1653073070000|2022-05-20 18:57:50|11601|11600|11601.9|11600.9|11604.3|11603.3|11599|11598|149
1653073080000|2022-05-20 18:58:00|11603|11602|11599.8|11598.8|11604.2|11603.2|11596.3|11595.3|207
1653073090000|2022-05-20 18:58:10|11600.2|11599.2|11600.8|11599.8|11603.5|11602.5|11598.2|11597.2|193
1653073100000|2022-05-20 18:58:20|11600.9|11599.9|11599.3|11598.3|11601.8|11600.8|11598.8|11597.8|90
1653073110000|2022-05-20 18:58:30|11599.5|11598.5|11597|11596|11599.9|11598.9|11594.3|11593.3|192
1653073120000|2022-05-20 18:58:40|11596.5|11595.5|11601.8|11600.8|11602.2|11601.2|11596.3|11595.3|172
1653073130000|2022-05-20 18:58:50|11601.9|11600.9|11599.4|11598.4|11601.9|11600.9|11598.3|11597.3|67
1653073140000|2022-05-20 18:59:00|11599.5|11598.5|11599.9|11598.9|11600|11599|11592.8|11591.8|202
1653073150000|2022-05-20 18:59:10|11600|11599|11594.5|11593.5|11600.3|11599.3|11590.9|11589.9|159
1653073160000|2022-05-20 18:59:20|11594.3|11593.3|11593|11592|11595.8|11594.8|11587.9|11586.9|151
1653073170000|2022-05-20 18:59:30|11592.8|11591.8|11587.7|11586.7|11592.8|11591.8|11586.2|11585.2|143
1653073180000|2022-05-20 18:59:40|11587|11586|11590|11589|11591.3|11590.3|11586.8|11585.8|129
1653073190000|2022-05-20 18:59:50|11590.5|11589.5|11587.2|11586.2|11590.5|11589.5|11586.2|11585.2|298
1653073200000|2022-05-20 19:00:00|11587.3|11586.3|11586.8|11585.8|11591|11590|11583.2|11582.2|401
1653073210000|2022-05-20 19:00:10|11586.5|11585.5|11590.2|11589.2|11595.3|11594.3|11586.5|11585.5|200
1653073220000|2022-05-20 19:00:20|11590|11589|11590|11589|11596.9|11595.9|11589.8|11588.8|114
1653073230000|2022-05-20 19:00:30|11590.7|11589.7|11590.7|11589.7|11592.9|11591.9|11588.7|11587.7|102
1653073240000|2022-05-20 19:00:40|11591.3|11590.3|11601.5|11600.5|11603|11602|11590|11589|325
1653073250000|2022-05-20 19:00:50|11601.8|11600.8|11609.5|11608.5|11610|11609|11599|11598|330
1653073260000|2022-05-20 19:01:00|11610.4|11609.4|11609.3|11608.3|11614|11613|11605.3|11604.3|361
1653073270000|2022-05-20 19:01:10|11608.4|11607.4|11603.4|11602.4|11608.7|11607.7|11602.8|11601.8|222
1653073280000|2022-05-20 19:01:20|11602.8|11601.8|11606.2|11605.2|11607.5|11606.5|11600.2|11599.2|189
1653073290000|2022-05-20 19:01:30|11606.3|11605.3|11610.2|11609.2|11612.4|11611.4|11604.3|11603.3|147
1653073300000|2022-05-20 19:01:40|11610|11609|11604.4|11603.4|11610|11609|11603.7|11602.7|117
1653073310000|2022-05-20 19:01:50|11604.3|11603.3|11603|11602|11604.4|11603.4|11598.7|11597.7|210
1653073320000|2022-05-20 19:02:00|11602.4|11601.4|11602.9|11601.9|11607.4|11606.4|11601.2|11600.2|123
1653073330000|2022-05-20 19:02:10|11603|11602|11593.7|11592.7|11603.4|11602.4|11593.5|11592.5|151
1653073340000|2022-05-20 19:02:20|11593.9|11592.9|11580.7|11579.7|11593.9|11592.9|11580.7|11579.7|342
1653073350000|2022-05-20 19:02:30|11580.8|11579.8|11584.2|11583.2|11584.5|11583.5|11579.9|11578.9|222
1653073360000|2022-05-20 19:02:40|11584|11583|11582.5|11581.5|11585.4|11584.4|11580|11579|110
1653073370000|2022-05-20 19:02:50|11582.4|11581.4|11579.7|11578.7|11582.4|11581.4|11577.8|11576.8|169
1653073380000|2022-05-20 19:03:00|11579.8|11578.8|11582.9|11581.9|11586.2|11585.2|11579.3|11578.3|156
1653073390000|2022-05-20 19:03:10|11583|11582|11582.3|11581.3|11585.2|11584.2|11580|11579|88
1653073400000|2022-05-20 19:03:20|11582|11581|11574.3|11573.3|11582.7|11581.7|11574.3|11573.3|372
1653073410000|2022-05-20 19:03:30|11574.4|11573.4|11568.5|11567.5|11575.3|11574.3|11567.3|11566.3|317
1653073420000|2022-05-20 19:03:40|11568.8|11567.8|11569.3|11568.3|11571.9|11570.9|11566.8|11565.8|168
1653073430000|2022-05-20 19:03:50|11569.4|11568.4|11574.7|11573.7|11575.3|11574.3|11569.3|11568.3|179
1653073440000|2022-05-20 19:04:00|11574.8|11573.8|11566.4|11565.4|11575|11574|11565.8|11564.8|179
1653073450000|2022-05-20 19:04:10|11566.2|11565.2|11563.9|11562.9|11567.2|11566.2|11560.5|11559.5|371
1653073460000|2022-05-20 19:04:20|11563.8|11562.8|11565.3|11564.3|11567.5|11566.5|11561.5|11560.5|136
1653073470000|2022-05-20 19:04:30|11565.5|11564.5|11562.2|11561.2|11566.3|11565.3|11559.7|11558.7|132
1653073480000|2022-05-20 19:04:40|11561.8|11560.8|11563.4|11562.4|11564.5|11563.5|11559.8|11558.8|116
1653073490000|2022-05-20 19:04:50|11563.5|11562.5|11571.7|11570.7|11571.8|11570.8|11563.3|11562.3|158
1653073500000|2022-05-20 19:05:00|11570.8|11569.8|11567.7|11566.7|11572.9|11571.9|11565.4|11564.4|178
1653073510000|2022-05-20 19:05:10|11567.5|11566.5|11566.5|11565.5|11568.3|11567.3|11564.2|11563.2|77
1653073520000|2022-05-20 19:05:20|11566.4|11565.4|11563.9|11562.9|11571.5|11570.5|11562.4|11561.4|171
1653073530000|2022-05-20 19:05:30|11564|11563|11565.8|11564.8|11566.3|11565.3|11559.9|11558.9|216
1653073540000|2022-05-20 19:05:40|11565.2|11564.2|11562.4|11561.4|11567|11566|11561.9|11560.9|87
1653073550000|2022-05-20 19:05:50|11562.5|11561.5|11560|11559|11565.7|11564.7|11560|11559|163
1653073560000|2022-05-20 19:06:00|11560.3|11559.3|11568.4|11567.4|11568.4|11567.4|11559.7|11558.7|169
1653073570000|2022-05-20 19:06:10|11568.7|11567.7|11572.4|11571.4|11573.8|11572.8|11568.3|11567.3|231
1653073580000|2022-05-20 19:06:20|11572.9|11571.9|11571.5|11570.5|11577.5|11576.5|11568.9|11567.9|163
1653073590000|2022-05-20 19:06:30|11571.7|11570.7|11571.4|11570.4|11577.2|11576.2|11570.5|11569.5|115
1653073600000|2022-05-20 19:06:40|11571.3|11570.3|11564|11563|11571.4|11570.4|11562.7|11561.7|198
1653073610000|2022-05-20 19:06:50|11563.9|11562.9|11567|11566|11567.5|11566.5|11562|11561|116
1653073620000|2022-05-20 19:07:00|11567.3|11566.3|11560.5|11559.5|11568.2|11567.2|11559|11558|139
1653073630000|2022-05-20 19:07:10|11560.7|11559.7|11554|11553|11560.8|11559.8|11552|11551|378
1653073640000|2022-05-20 19:07:20|11554.3|11553.3|11553.3|11552.3|11555|11554|11551.8|11550.8|207
1653073650000|2022-05-20 19:07:30|11553.2|11552.2|11552.3|11551.3|11554.3|11553.3|11548.7|11547.7|187
1653073660000|2022-05-20 19:07:40|11552|11551|11552.9|11551.9|11555|11554|11550.5|11549.5|204
1653073670000|2022-05-20 19:07:50|11553|11552|11553|11552|11554.4|11553.4|11549.3|11548.3|144
1653073680000|2022-05-20 19:08:00|11552.7|11551.7|11546.5|11545.5|11552.7|11551.7|11544.9|11543.9|282
1653073690000|2022-05-20 19:08:10|11546.9|11545.9|11546.7|11545.7|11549.5|11548.5|11546|11545|160
1653073700000|2022-05-20 19:08:20|11546.8|11545.8|11549.7|11548.7|11550.2|11549.2|11545.5|11544.5|148
1653073710000|2022-05-20 19:08:30|11549.5|11548.5|11548.8|11547.8|11552.2|11551.2|11548.5|11547.5|118
1653073720000|2022-05-20 19:08:40|11548.9|11547.9|11553.2|11552.2|11554.3|11553.3|11548.8|11547.8|117
1653073730000|2022-05-20 19:08:50|11553|11552|11551.5|11550.5|11553|11552|11549.4|11548.4|120
1653073740000|2022-05-20 19:09:00|11551.4|11550.4|11553.8|11552.8|11557.7|11556.7|11551.4|11550.4|158
1653073750000|2022-05-20 19:09:10|11553.7|11552.7|11554.9|11553.9|11559.9|11558.9|11552.8|11551.8|118
1653073760000|2022-05-20 19:09:20|11554|11553|11551.5|11550.5|11557.3|11556.3|11550.9|11549.9|99
1653073770000|2022-05-20 19:09:30|11551|11550|11552.5|11551.5|11554.2|11553.2|11550.2|11549.2|250
1653073780000|2022-05-20 19:09:40|11552.4|11551.4|11550.5|11549.5|11554.2|11553.2|11549.8|11548.8|157
1653073790000|2022-05-20 19:09:50|11550.2|11549.2|11561|11560|11561|11560|11550|11549|148
1653073800000|2022-05-20 19:10:00|11561.3|11560.3|11552.3|11551.3|11562.4|11561.4|11551.3|11550.3|351
1653073810000|2022-05-20 19:10:10|11552.5|11551.5|11553.3|11552.3|11556.7|11555.7|11552.4|11551.4|93
1653073820000|2022-05-20 19:10:20|11554.3|11553.3|11550.8|11549.8|11554.3|11553.3|11550.5|11549.5|153
1653073830000|2022-05-20 19:10:30|11550.7|11549.7|11554|11553|11554.4|11553.4|11550.3|11549.3|97
1653073840000|2022-05-20 19:10:40|11554.2|11553.2|11556.3|11555.3|11557.7|11556.7|11553.4|11552.4|78
1653073850000|2022-05-20 19:10:50|11556.4|11555.4|11556.2|11555.2|11556.5|11555.5|11552.9|11551.9|74
1653073860000|2022-05-20 19:11:00|11556|11555|11557.3|11556.3|11559.5|11558.5|11555|11554|171
1653073870000|2022-05-20 19:11:10|11557.2|11556.2|11567.2|11566.2|11569|11568|11556|11555|411
1653073880000|2022-05-20 19:11:20|11567.5|11566.5|11562.8|11561.8|11569.4|11568.4|11561.8|11560.8|200
1653073890000|2022-05-20 19:11:30|11562.7|11561.7|11557.3|11556.3|11563|11562|11554.8|11553.8|139
1653073900000|2022-05-20 19:11:40|11557.4|11556.4|11556.7|11555.7|11564.3|11563.3|11555|11554|162
1653073910000|2022-05-20 19:11:50|11556.8|11555.8|11553.5|11552.5|11557|11556|11553.3|11552.3|114
1653073920000|2022-05-20 19:12:00|11552.8|11551.8|11555.3|11554.3|11557.2|11556.2|11550.5|11549.5|278
1653073930000|2022-05-20 19:12:10|11555|11554|11557.5|11556.5|11559.3|11558.3|11554.8|11553.8|102
1653073940000|2022-05-20 19:12:20|11557|11556|11559.5|11558.5|11559.9|11558.9|11557|11556|80
1653073950000|2022-05-20 19:12:30|11559.4|11558.4|11555.9|11554.9|11561.5|11560.5|11555.9|11554.9|243
1653073960000|2022-05-20 19:12:40|11555.5|11554.5|11552.4|11551.4|11556.8|11555.8|11551.8|11550.8|100
1653073970000|2022-05-20 19:12:50|11552.3|11551.3|11558.5|11557.5|11558.8|11557.8|11552.3|11551.3|69
1653073980000|2022-05-20 19:13:00|11558.7|11557.7|11552.8|11551.8|11558.7|11557.7|11552.5|11551.5|131
1653073990000|2022-05-20 19:13:10|11552.5|11551.5|11550.3|11549.3|11552.9|11551.9|11547.9|11546.9|387
1653074000000|2022-05-20 19:13:20|11549.9|11548.9|11547.9|11546.9|11552.7|11551.7|11547.5|11546.5|144
1653074010000|2022-05-20 19:13:30|11547.8|11546.8|11556.9|11555.9|11558.5|11557.5|11547.8|11546.8|180
1653074020000|2022-05-20 19:13:40|11557.5|11556.5|11556.3|11555.3|11559.2|11558.2|11550.4|11549.4|156
1653074030000|2022-05-20 19:13:50|11556.2|11555.2|11564.9|11563.9|11564.9|11563.9|11556|11555|221
1653074040000|2022-05-20 19:14:00|11565.8|11564.8|11562.4|11561.4|11567.4|11566.4|11560.5|11559.5|288
1653074050000|2022-05-20 19:14:10|11562.3|11561.3|11554|11553|11564.4|11563.4|11554|11553|182
1653074060000|2022-05-20 19:14:20|11553.9|11552.9|11562.3|11561.3|11562.5|11561.5|11553.9|11552.9|110
1653074070000|2022-05-20 19:14:30|11562.4|11561.4|11560.5|11559.5|11563.5|11562.5|11557.5|11556.5|130
1653074080000|2022-05-20 19:14:40|11560.7|11559.7|11559.7|11558.7|11561.7|11560.7|11558.8|11557.8|75
1653074090000|2022-05-20 19:14:50|11559.8|11558.8|11561.8|11560.8|11562.4|11561.4|11557.9|11556.9|178
1653074100000|2022-05-20 19:15:00|11562|11561|11566.9|11565.9|11567.9|11566.9|11561.5|11560.5|184
1653074110000|2022-05-20 19:15:10|11567.5|11566.5|11575.9|11574.9|11580.7|11579.7|11566|11565|734
1653074120000|2022-05-20 19:15:20|11575.3|11574.3|11584.7|11583.7|11587.8|11586.8|11572.9|11571.9|339
1653074130000|2022-05-20 19:15:30|11584|11583|11578|11577|11589.2|11588.2|11577.5|11576.5|265
1653074140000|2022-05-20 19:15:40|11577.4|11576.4|11577.9|11576.9|11579|11578|11572.8|11571.8|363
1653074150000|2022-05-20 19:15:50|11577.8|11576.8|11572.2|11571.2|11582|11581|11571.4|11570.4|194
1653074160000|2022-05-20 19:16:00|11572.5|11571.5|11574|11573|11575|11574|11569.2|11568.2|235
1653074170000|2022-05-20 19:16:10|11573.9|11572.9|11576.3|11575.3|11576.9|11575.9|11569.3|11568.3|190
1653074180000|2022-05-20 19:16:20|11576|11575|11574.8|11573.8|11577.5|11576.5|11571.7|11570.7|136
1653074190000|2022-05-20 19:16:30|11576.3|11575.3|11583.5|11582.5|11586.7|11585.7|11573.7|11572.7|314
1653074200000|2022-05-20 19:16:40|11583.4|11582.4|11583.8|11582.8|11585.2|11584.2|11580.3|11579.3|170
1653074210000|2022-05-20 19:16:50|11583.7|11582.7|11575.8|11574.8|11584.2|11583.2|11575.8|11574.8|150
1653074220000|2022-05-20 19:17:00|11575.9|11574.9|11573.7|11572.7|11578|11577|11571.8|11570.8|169
1653074230000|2022-05-20 19:17:10|11574.8|11573.8|11581|11580|11581.5|11580.5|11574.4|11573.4|118
1653074240000|2022-05-20 19:17:20|11581.2|11580.2|11574.4|11573.4|11583|11582|11574|11573|113
1653074250000|2022-05-20 19:17:30|11574.5|11573.5|11572.2|11571.2|11576.8|11575.8|11571|11570|162
1653074260000|2022-05-20 19:17:40|11572.7|11571.7|11574.5|11573.5|11577.4|11576.4|11571.5|11570.5|98
1653074270000|2022-05-20 19:17:50|11574.3|11573.3|11579.7|11578.7|11580.5|11579.5|11574.3|11573.3|91
1653074280000|2022-05-20 19:18:00|11579|11578|11580.9|11579.9|11583.2|11582.2|11576.3|11575.3|138
1653074290000|2022-05-20 19:18:10|11580.8|11579.8|11578.8|11577.8|11581.4|11580.4|11576.8|11575.8|79
1653074300000|2022-05-20 19:18:20|11578|11577|11578.4|11577.4|11581.5|11580.5|11578|11577|79
1653074310000|2022-05-20 19:18:30|11578.3|11577.3|11578.3|11577.3|11579.3|11578.3|11574.9|11573.9|115
1653074320000|2022-05-20 19:18:40|11578.2|11577.2|11581.8|11580.8|11583.2|11582.2|11577.3|11576.3|101
1653074330000|2022-05-20 19:18:50|11582|11581|11594.5|11593.5|11595|11594|11581.3|11580.3|383
1653074340000|2022-05-20 19:19:00|11594.7|11593.7|11604.8|11603.8|11606.7|11605.7|11594.7|11593.7|505
1653074350000|2022-05-20 19:19:10|11604.9|11603.9|11599.3|11598.3|11607.5|11606.5|11598|11597|332
1653074360000|2022-05-20 19:19:20|11598.5|11597.5|11591|11590|11600|11599|11590.8|11589.8|288
1653074370000|2022-05-20 19:19:30|11590.9|11589.9|11587.7|11586.7|11591.7|11590.7|11583.9|11582.9|222
1653074380000|2022-05-20 19:19:40|11587.8|11586.8|11591.2|11590.2|11592.7|11591.7|11586.3|11585.3|136
1653074390000|2022-05-20 19:19:50|11591.3|11590.3|11596.7|11595.7|11596.7|11595.7|11590.3|11589.3|121
1653074400000|2022-05-20 19:20:00|11597.1|11596.1|11602.1|11601.1|11606|11605|11596|11595|277
1653074410000|2022-05-20 19:20:10|11602.7|11601.7|11598.7|11597.7|11607.3|11606.3|11598.6|11597.6|196
1653074420000|2022-05-20 19:20:20|11599|11598|11593.7|11592.7|11599.3|11598.3|11592.7|11591.7|133
1653074430000|2022-05-20 19:20:30|11593.6|11592.6|11598.3|11597.3|11599.6|11598.6|11593.5|11592.5|132
1653074440000|2022-05-20 19:20:40|11598.2|11597.2|11594.7|11593.7|11600.8|11599.8|11594.7|11593.7|128
1653074450000|2022-05-20 19:20:50|11594.5|11593.5|11600.5|11599.5|11601.6|11600.6|11594|11593|97
1653074460000|2022-05-20 19:21:00|11600.2|11599.2|11603.5|11602.5|11604.1|11603.1|11600|11599|97
1653074470000|2022-05-20 19:21:10|11603.3|11602.3|11602.2|11601.2|11608.1|11607.1|11601.3|11600.3|177
1653074480000|2022-05-20 19:21:20|11602.6|11601.6|11601.8|11600.8|11603.5|11602.5|11598.1|11597.1|178
1653074490000|2022-05-20 19:21:30|11603.3|11602.3|11602.8|11601.8|11604.3|11603.3|11600.2|11599.2|100
1653074500000|2022-05-20 19:21:40|11602.7|11601.7|11604.6|11603.6|11610|11609|11601.5|11600.5|203
1653074510000|2022-05-20 19:21:50|11604.5|11603.5|11614.3|11613.3|11614.6|11613.6|11603|11602|432
1653074520000|2022-05-20 19:22:00|11614.8|11613.8|11620.2|11619.2|11621.2|11620.2|11613.3|11612.3|328
1653074530000|2022-05-20 19:22:10|11620|11619|11622.2|11621.2|11625|11624|11618.5|11617.5|335
1653074540000|2022-05-20 19:22:20|11622.1|11621.1|11626.7|11625.7|11627.2|11626.2|11621.1|11620.1|341
1653074550000|2022-05-20 19:22:30|11627|11626|11624.5|11623.5|11628.8|11627.8|11621.7|11620.7|328
1653074560000|2022-05-20 19:22:40|11624.2|11623.2|11620.3|11619.3|11628.3|11627.3|11620.1|11619.1|275
1653074570000|2022-05-20 19:22:50|11619.6|11618.6|11615.5|11614.5|11622.6|11621.6|11615|11614|255
1653074580000|2022-05-20 19:23:00|11616|11615|11613.7|11612.7|11619.8|11618.8|11613.1|11612.1|212
1653074590000|2022-05-20 19:23:10|11613.6|11612.6|11607|11606|11613.6|11612.6|11606|11605|321
1653074600000|2022-05-20 19:23:20|11607.5|11606.5|11606.6|11605.6|11608.5|11607.5|11601.8|11600.8|224
1653074610000|2022-05-20 19:23:30|11606.7|11605.7|11605.5|11604.5|11608.2|11607.2|11603.7|11602.7|111
1653074620000|2022-05-20 19:23:40|11605.6|11604.6|11601.5|11600.5|11605.6|11604.6|11600.8|11599.8|180
1653074630000|2022-05-20 19:23:50|11602.2|11601.2|11598.5|11597.5|11603|11602|11596.7|11595.7|147
1653074640000|2022-05-20 19:24:00|11598.7|11597.7|11592.7|11591.7|11601.6|11600.6|11592.7|11591.7|299
1653074650000|2022-05-20 19:24:10|11593.2|11592.2|11596.2|11595.2|11597.5|11596.5|11588|11587|259
1653074660000|2022-05-20 19:24:20|11595.8|11594.8|11597.7|11596.7|11601.5|11600.5|11592.2|11591.2|261
1653074670000|2022-05-20 19:24:30|11598.1|11597.1|11600.1|11599.1|11604.5|11603.5|11597.7|11596.7|239
1653074680000|2022-05-20 19:24:40|11600.2|11599.2|11606|11605|11606.7|11605.7|11599|11598|144
1653074690000|2022-05-20 19:24:50|11606.1|11605.1|11606.8|11605.8|11611.1|11610.1|11605.6|11604.6|146
1653074700000|2022-05-20 19:25:00|11607.5|11606.5|11606.8|11605.8|11611.6|11610.6|11602.7|11601.7|268
1653074710000|2022-05-20 19:25:10|11607|11606|11609|11608|11610.5|11609.5|11606.6|11605.6|157
1653074720000|2022-05-20 19:25:20|11608.8|11607.8|11602.3|11601.3|11609|11608|11602|11601|136
1653074730000|2022-05-20 19:25:30|11601.2|11600.2|11605|11604|11605.1|11604.1|11598.1|11597.1|174
1653074740000|2022-05-20 19:25:40|11605.1|11604.1|11609.7|11608.7|11610.2|11609.2|11605.1|11604.1|191
1653074750000|2022-05-20 19:25:50|11609|11608|11612.2|11611.2|11612.5|11611.5|11607.8|11606.8|187
1653074760000|2022-05-20 19:26:00|11612.1|11611.1|11612.7|11611.7|11618|11617|11611.7|11610.7|266
1653074770000|2022-05-20 19:26:10|11612.6|11611.6|11617.7|11616.7|11618.3|11617.3|11610.7|11609.7|141
1653074780000|2022-05-20 19:26:20|11617.5|11616.5|11619.8|11618.8|11620.1|11619.1|11613.3|11612.3|113
1653074790000|2022-05-20 19:26:30|11620|11619|11617.3|11616.3|11620.3|11619.3|11615.5|11614.5|136
1653074800000|2022-05-20 19:26:40|11617.6|11616.6|11621.3|11620.3|11621.5|11620.5|11615.7|11614.7|112
1653074810000|2022-05-20 19:26:50|11621.2|11620.2|11635|11634|11635.2|11634.2|11620.7|11619.7|568
1653074820000|2022-05-20 19:27:00|11636.1|11635.1|11627|11626|11636.5|11635.5|11626|11625|356
1653074830000|2022-05-20 19:27:10|11626.7|11625.7|11631.7|11630.7|11632.8|11631.8|11623.8|11622.8|152
1653074840000|2022-05-20 19:27:20|11631.8|11630.8|11633|11632|11636.8|11635.8|11629|11628|297
1653074850000|2022-05-20 19:27:30|11632.7|11631.7|11639.2|11638.2|11640|11639|11632|11631|355
1653074860000|2022-05-20 19:27:40|11639.8|11638.8|11642.2|11641.2|11644.7|11643.7|11639.8|11638.8|307
1653074870000|2022-05-20 19:27:50|11642.5|11641.5|11648|11647|11648.6|11647.6|11642.5|11641.5|216
1653074880000|2022-05-20 19:28:00|11648.5|11647.5|11644|11643|11649.6|11648.6|11642.7|11641.7|483
1653074890000|2022-05-20 19:28:10|11643.7|11642.7|11648.3|11647.3|11651.5|11650.5|11643.1|11642.1|350
1653074900000|2022-05-20 19:28:20|11648.7|11647.7|11648|11647|11649.5|11648.5|11646.5|11645.5|175
1653074910000|2022-05-20 19:28:30|11647.5|11646.5|11647|11646|11648.2|11647.2|11642.5|11641.5|355
1653074920000|2022-05-20 19:28:40|11646.2|11645.2|11658.5|11657.5|11658.5|11657.5|11645.7|11644.7|407
1653074930000|2022-05-20 19:28:50|11658.2|11657.2|11660.8|11659.8|11662.8|11661.8|11657.2|11656.2|383
1653074940000|2022-05-20 19:29:00|11661.2|11660.2|11657|11656|11663.1|11662.1|11655.3|11654.3|345
1653074950000|2022-05-20 19:29:10|11656.7|11655.7|11665.2|11664.2|11665.2|11664.2|11654.1|11653.1|337
1653074960000|2022-05-20 19:29:20|11666.1|11665.1|11664.7|11663.7|11668.2|11667.2|11664.5|11663.5|311
1653074970000|2022-05-20 19:29:30|11664.8|11663.8|11673.8|11672.8|11675.8|11674.8|11664.8|11663.8|437
1653074980000|2022-05-20 19:29:40|11673.7|11672.7|11674.5|11673.5|11677|11676|11673.7|11672.7|318
1653074990000|2022-05-20 19:29:50|11674.6|11673.6|11675.3|11674.3|11675.7|11674.7|11673.3|11672.3|195
1653075000000|2022-05-20 19:30:00|11675|11674|11673.2|11672.2|11680.3|11679.3|11672.2|11671.2|588
1653075010000|2022-05-20 19:30:10|11672.8|11671.8|11666.8|11665.8|11673.2|11672.2|11663|11662|460
1653075020000|2022-05-20 19:30:20|11666.6|11665.6|11662|11661|11668.2|11667.2|11661.8|11660.8|283
1653075030000|2022-05-20 19:30:30|11661.8|11660.8|11660|11659|11665.3|11664.3|11660|11659|256
1653075040000|2022-05-20 19:30:40|11660.1|11659.1|11656.8|11655.8|11660.8|11659.8|11654.2|11653.2|312
1653075050000|2022-05-20 19:30:50|11657.2|11656.2|11660.7|11659.7|11661.5|11660.5|11657|11656|211
1653075060000|2022-05-20 19:31:00|11660.6|11659.6|11657.8|11656.8|11661.5|11660.5|11656.8|11655.8|162
1653075070000|2022-05-20 19:31:10|11657.7|11656.7|11656.5|11655.5|11660.8|11659.8|11655.1|11654.1|218
1653075080000|2022-05-20 19:31:20|11656.2|11655.2|11654.2|11653.2|11657|11656|11652.5|11651.5|171
1653075090000|2022-05-20 19:31:30|11653.7|11652.7|11649.2|11648.2|11654.8|11653.8|11648.7|11647.7|236
1653075100000|2022-05-20 19:31:40|11649.1|11648.1|11650.1|11649.1|11652.7|11651.7|11646.7|11645.7|220
1653075110000|2022-05-20 19:31:50|11649.7|11648.7|11651.5|11650.5|11653|11652|11648.5|11647.5|176
1653075120000|2022-05-20 19:32:00|11651.2|11650.2|11663|11662|11663.1|11662.1|11648.3|11647.3|418
1653075130000|2022-05-20 19:32:10|11663.1|11662.1|11661.1|11660.1|11666.2|11665.2|11658.2|11657.2|304
1653075140000|2022-05-20 19:32:20|11660.7|11659.7|11662.8|11661.8|11667.3|11666.3|11659.6|11658.6|194
1653075150000|2022-05-20 19:32:30|11662.6|11661.6|11663.5|11662.5|11667.2|11666.2|11662.5|11661.5|197
1653075160000|2022-05-20 19:32:40|11663.2|11662.2|11666|11665|11666.1|11665.1|11662.1|11661.1|152
1653075170000|2022-05-20 19:32:50|11666.1|11665.1|11671.8|11670.8|11673.1|11672.1|11665.1|11664.1|258
1653075180000|2022-05-20 19:33:00|11671.5|11670.5|11677.2|11676.2|11677.5|11676.5|11671.5|11670.5|314
1653075190000|2022-05-20 19:33:10|11677.5|11676.5|11679.5|11678.5|11679.5|11678.5|11674.5|11673.5|328
1653075200000|2022-05-20 19:33:20|11679.6|11678.6|11678.1|11677.1|11680.6|11679.6|11676.5|11675.5|309
1653075210000|2022-05-20 19:33:30|11678|11677|11679.2|11678.2|11680.8|11679.8|11677.1|11676.1|186
1653075220000|2022-05-20 19:33:40|11679|11678|11687.7|11686.7|11688.7|11687.7|11678.7|11677.7|653
1653075230000|2022-05-20 19:33:50|11688.3|11687.3|11697|11696|11697.1|11696.1|11688.2|11687.2|445
1653075240000|2022-05-20 19:34:00|11697.6|11696.6|11706.1|11705.1|11706.7|11705.7|11697.6|11696.6|1004
1653075250000|2022-05-20 19:34:10|11705.2|11704.2|11708.5|11707.5|11709.2|11708.2|11703.5|11702.5|581
1653075260000|2022-05-20 19:34:20|11709.1|11708.1|11706.7|11705.7|11712.5|11711.5|11706.7|11705.7|478
1653075270000|2022-05-20 19:34:30|11707|11706|11708.5|11707.5|11711.5|11710.5|11705.7|11704.7|380
1653075280000|2022-05-20 19:34:40|11708.7|11707.7|11710.6|11709.6|11712.2|11711.2|11708.1|11707.1|377
1653075290000|2022-05-20 19:34:50|11710.2|11709.2|11707.3|11706.3|11711|11710|11705.1|11704.1|389
1653075300000|2022-05-20 19:35:00|11707.5|11706.5|11706|11705|11707.5|11706.5|11695.2|11694.2|505
1653075310000|2022-05-20 19:35:10|11705|11704|11699.7|11698.7|11706.5|11705.5|11694.7|11693.7|661
1653075320000|2022-05-20 19:35:20|11699|11698|11710.8|11709.8|11711|11710|11698.8|11697.8|504
1653075330000|2022-05-20 19:35:30|11711|11710|11726.3|11725.3|11727.6|11726.6|11710.7|11709.7|971
1653075340000|2022-05-20 19:35:40|11726.2|11725.2|11728.7|11727.7|11730|11729|11725.5|11724.5|560
1653075350000|2022-05-20 19:35:50|11728.8|11727.8|11722.3|11721.3|11730|11729|11720|11719|430
1653075360000|2022-05-20 19:36:00|11722.6|11721.6|11735.5|11734.5|11735.5|11734.5|11722.1|11721.1|487
1653075370000|2022-05-20 19:36:10|11734.7|11733.7|11735.6|11734.6|11737.1|11736.1|11732.8|11731.8|380
1653075380000|2022-05-20 19:36:20|11735.5|11734.5|11739.2|11738.2|11739.5|11738.5|11733.3|11732.3|556
1653075390000|2022-05-20 19:36:30|11739.1|11738.1|11741.6|11740.6|11742|11741|11736.6|11735.6|549
1653075400000|2022-05-20 19:36:40|11742|11741|11740.5|11739.5|11743.7|11742.7|11740.2|11739.2|447
1653075410000|2022-05-20 19:36:50|11740.3|11739.3|11745.1|11744.1|11745.2|11744.2|11737|11736|586
1653075420000|2022-05-20 19:37:00|11746|11745|11752.3|11751.3|11753|11752|11744.6|11743.6|585
1653075430000|2022-05-20 19:37:10|11752.2|11751.2|11764|11763|11764|11763|11752.2|11751.2|1056
1653075440000|2022-05-20 19:37:20|11763.7|11762.7|11761.8|11760.8|11774.1|11773.1|11761|11760|1003
1653075450000|2022-05-20 19:37:30|11762|11761|11755|11754|11766.5|11765.5|11751.3|11750.3|847
1653075460000|2022-05-20 19:37:40|11754.7|11753.7|11750.7|11749.7|11760.3|11759.3|11748.7|11747.7|487
1653075470000|2022-05-20 19:37:50|11751|11750|11752.7|11751.7|11754.5|11753.5|11749.7|11748.7|336
1653075480000|2022-05-20 19:38:00|11752.5|11751.5|11750.3|11749.3|11752.5|11751.5|11744.2|11743.2|496
1653075490000|2022-05-20 19:38:10|11750.2|11749.2|11747|11746|11753.6|11752.6|11746.5|11745.5|354
1653075500000|2022-05-20 19:38:20|11746.8|11745.8|11733.5|11732.5|11747.2|11746.2|11733|11732|475
1653075510000|2022-05-20 19:38:30|11733.3|11732.3|11738.2|11737.2|11741.5|11740.5|11731.6|11730.6|478
1653075520000|2022-05-20 19:38:40|11738|11737|11727|11726|11738|11737|11725.7|11724.7|399
1653075530000|2022-05-20 19:38:50|11726.1|11725.1|11719.5|11718.5|11727.2|11726.2|11719.5|11718.5|500
1653075540000|2022-05-20 19:39:00|11718.7|11717.7|11713.7|11712.7|11721|11720|11713.5|11712.5|555
1653075550000|2022-05-20 19:39:10|11714|11713|11720.3|11719.3|11720.8|11719.8|11708.3|11707.3|654
1653075560000|2022-05-20 19:39:20|11721.2|11720.2|11716.2|11715.2|11727.7|11726.7|11715.7|11714.7|525
1653075570000|2022-05-20 19:39:30|11716|11715|11719.2|11718.2|11720.2|11719.2|11709.7|11708.7|356
1653075580000|2022-05-20 19:39:40|11719|11718|11731|11730|11732.3|11731.3|11719|11718|309
1653075590000|2022-05-20 19:39:50|11730.2|11729.2|11736.6|11735.6|11737.1|11736.1|11729.2|11728.2|297
1653075600000|2022-05-20 19:40:00|11737|11736|11741.8|11740.8|11742.8|11741.8|11733.6|11732.6|579
1653075610000|2022-05-20 19:40:10|11743|11742|11738.5|11737.5|11744.8|11743.8|11735.7|11734.7|330
1653075620000|2022-05-20 19:40:20|11738.2|11737.2|11750|11749|11750|11749|11738.2|11737.2|357
1653075630000|2022-05-20 19:40:30|11749.5|11748.5|11759.7|11758.7|11761.3|11760.3|11747.5|11746.5|640
1653075640000|2022-05-20 19:40:40|11760|11759|11759.5|11758.5|11763.5|11762.5|11755.7|11754.7|458
1653075650000|2022-05-20 19:40:50|11759.7|11758.7|11768.2|11767.2|11769.2|11768.2|11758.8|11757.8|456
1653075660000|2022-05-20 19:41:00|11768|11767|11758.7|11757.7|11770.7|11769.7|11757.2|11756.2|506
1653075670000|2022-05-20 19:41:10|11759.7|11758.7|11760.7|11759.7|11763.5|11762.5|11757.6|11756.6|252
1653075680000|2022-05-20 19:41:20|11760.2|11759.2|11763.5|11762.5|11765.5|11764.5|11756.7|11755.7|371
1653075690000|2022-05-20 19:41:30|11764.1|11763.1|11777.2|11776.2|11778.5|11777.5|11761|11760|678
1653075700000|2022-05-20 19:41:40|11776|11775|11777.5|11776.5|11782.1|11781.1|11776|11775|466
1653075710000|2022-05-20 19:41:50|11777.1|11776.1|11780.6|11779.6|11780.6|11779.6|11771.5|11770.5|370
1653075720000|2022-05-20 19:42:00|11780|11779|11781.7|11780.7|11786.2|11785.2|11777.2|11776.2|377
1653075730000|2022-05-20 19:42:10|11782|11781|11784|11783|11787.7|11786.7|11782|11781|470
1653075740000|2022-05-20 19:42:20|11784.2|11783.2|11787.7|11786.7|11788.7|11787.7|11781.5|11780.5|260
1653075750000|2022-05-20 19:42:30|11788|11787|11799.7|11798.7|11800.6|11799.6|11787.7|11786.7|808
1653075760000|2022-05-20 19:42:40|11799|11798|11798.2|11797.2|11802.8|11801.8|11796|11795|462
1653075770000|2022-05-20 19:42:50|11798.5|11797.5|11803.1|11802.1|11806.2|11805.2|11796|11795|474
1653075780000|2022-05-20 19:43:00|11803.2|11802.2|11801.7|11800.7|11807|11806|11800.8|11799.8|526
1653075790000|2022-05-20 19:43:10|11801.5|11800.5|11788.2|11787.2|11801.7|11800.7|11788.2|11787.2|606
1653075800000|2022-05-20 19:43:20|11788.3|11787.3|11783.8|11782.8|11792|11791|11782.1|11781.1|480
1653075810000|2022-05-20 19:43:30|11785.3|11784.3|11785.2|11784.2|11787.2|11786.2|11781.7|11780.7|379
1653075820000|2022-05-20 19:43:40|11784.7|11783.7|11780.5|11779.5|11786.6|11785.6|11776.2|11775.2|598
1653075830000|2022-05-20 19:43:50|11780.3|11779.3|11785|11784|11785.5|11784.5|11778.1|11777.1|250
1653075840000|2022-05-20 19:44:00|11784.3|11783.3|11781|11780|11787.5|11786.5|11780|11779|388
1653075850000|2022-05-20 19:44:10|11781.7|11780.7|11777.3|11776.3|11782.5|11781.5|11777.3|11776.3|359
1653075860000|2022-05-20 19:44:20|11777.2|11776.2|11784|11783|11784.2|11783.2|11776|11775|214
1653075870000|2022-05-20 19:44:30|11784.1|11783.1|11777.3|11776.3|11784.1|11783.1|11775.3|11774.3|251
1653075880000|2022-05-20 19:44:40|11777.2|11776.2|11772.1|11771.1|11777.2|11776.2|11765.7|11764.7|410
1653075890000|2022-05-20 19:44:50|11772.2|11771.2|11770.2|11769.2|11772.2|11771.2|11765|11764|213
1653075900000|2022-05-20 19:45:00|11770.5|11769.5|11771.8|11770.8|11778.2|11777.2|11770|11769|457
1653075910000|2022-05-20 19:45:10|11772.2|11771.2|11768|11767|11772.2|11771.2|11767.5|11766.5|273
1653075920000|2022-05-20 19:45:20|11768.2|11767.2|11761.1|11760.1|11769|11768|11760.5|11759.5|354
1653075930000|2022-05-20 19:45:30|11760.6|11759.6|11757.5|11756.5|11763.2|11762.2|11754.5|11753.5|490
1653075940000|2022-05-20 19:45:40|11757.6|11756.6|11748.7|11747.7|11758.2|11757.2|11748|11747|445
1653075950000|2022-05-20 19:45:50|11748.6|11747.6|11756.2|11755.2|11757.6|11756.6|11746.7|11745.7|340
1653075960000|2022-05-20 19:46:00|11756.1|11755.1|11752.2|11751.2|11760|11759|11752|11751|360
1653075970000|2022-05-20 19:46:10|11752.3|11751.3|11745.2|11744.2|11753.3|11752.3|11744.3|11743.3|263
1653075980000|2022-05-20 19:46:20|11745|11744|11743.6|11742.6|11746|11745|11741.2|11740.2|192
1653075990000|2022-05-20 19:46:30|11743.7|11742.7|11728.3|11727.3|11743.7|11742.7|11728.3|11727.3|489
1653076000000|2022-05-20 19:46:40|11728.2|11727.2|11733.7|11732.7|11736.2|11735.2|11727.2|11726.2|378
1653076010000|2022-05-20 19:46:50|11734.2|11733.2|11730.5|11729.5|11734.2|11733.2|11724.5|11723.5|229
1653076020000|2022-05-20 19:47:00|11730.2|11729.2|11741.5|11740.5|11742|11741|11730|11729|354
1653076030000|2022-05-20 19:47:10|11740.1|11739.1|11742.1|11741.1|11743.7|11742.7|11736|11735|396
1653076040000|2022-05-20 19:47:20|11743|11742|11750.2|11749.2|11751.2|11750.2|11742.7|11741.7|489
1653076050000|2022-05-20 19:47:30|11750.3|11749.3|11761.5|11760.5|11762.1|11761.1|11749.7|11748.7|515
1653076060000|2022-05-20 19:47:40|11761.3|11760.3|11759.1|11758.1|11764.2|11763.2|11756.7|11755.7|319
1653076070000|2022-05-20 19:47:50|11758.6|11757.6|11756.8|11755.8|11765.6|11764.6|11756|11755|396
1653076080000|2022-05-20 19:48:00|11757|11756|11771|11770|11774.7|11773.7|11757|11756|505
1653076090000|2022-05-20 19:48:10|11771.2|11770.2|11775.3|11774.3|11776.2|11775.2|11769|11768|412
1653076100000|2022-05-20 19:48:20|11775|11774|11770.6|11769.6|11776.2|11775.2|11770|11769|199
1653076110000|2022-05-20 19:48:30|11770.2|11769.2|11776.1|11775.1|11779|11778|11770|11769|284
1653076120000|2022-05-20 19:48:40|11775.8|11774.8|11779.1|11778.1|11784.7|11783.7|11775.8|11774.8|352
1653076130000|2022-05-20 19:48:50|11779.5|11778.5|11775.6|11774.6|11780.3|11779.3|11772.6|11771.6|321
1653076140000|2022-05-20 19:49:00|11775.5|11774.5|11761.7|11760.7|11778|11777|11760.8|11759.8|474
1653076150000|2022-05-20 19:49:10|11761.6|11760.6|11772.2|11771.2|11772.2|11771.2|11761.6|11760.6|214
1653076160000|2022-05-20 19:49:20|11772.3|11771.3|11766.6|11765.6|11774.5|11773.5|11763.6|11762.6|265
1653076170000|2022-05-20 19:49:30|11767.1|11766.1|11767.1|11766.1|11769.2|11768.2|11762|11761|277
1653076180000|2022-05-20 19:49:40|11767.7|11766.7|11778.2|11777.2|11779.1|11778.1|11767.3|11766.3|258
1653076190000|2022-05-20 19:49:50|11778.3|11777.3|11777.1|11776.1|11783.8|11782.8|11773.6|11772.6|431
1653076200000|2022-05-20 19:50:00|11777|11776|11807.1|11806.1|11808.5|11807.5|11775.7|11774.7|1503
1653076210000|2022-05-20 19:50:10|11811.6|11810.6|11812.2|11811.2|11823.6|11822.6|11808.6|11807.6|956
1653076220000|2022-05-20 19:50:20|11811.5|11810.5|11809.3|11808.3|11813.3|11812.3|11806|11805|385
1653076230000|2022-05-20 19:50:30|11807.8|11806.8|11804.6|11803.6|11809.6|11808.6|11799.6|11798.6|473
1653076240000|2022-05-20 19:50:40|11805.6|11804.6|11821.7|11820.7|11821.8|11820.8|11805|11804|369
1653076250000|2022-05-20 19:50:50|11821.8|11820.8|11817.8|11816.8|11823.2|11822.2|11815.5|11814.5|386
1653076260000|2022-05-20 19:51:00|11817.7|11816.7|11812.2|11811.2|11826.1|11825.1|11812.2|11811.2|512
1653076270000|2022-05-20 19:51:10|11812.5|11811.5|11800.2|11799.2|11812.5|11811.5|11797.2|11796.2|491
1653076280000|2022-05-20 19:51:20|11800|11799|11787.2|11786.2|11801.8|11800.8|11785.1|11784.1|723
1653076290000|2022-05-20 19:51:30|11786.7|11785.7|11797.7|11796.7|11798.6|11797.6|11782.5|11781.5|444
1653076300000|2022-05-20 19:51:40|11796.8|11795.8|11803|11802|11803.8|11802.8|11795.5|11794.5|265
1653076310000|2022-05-20 19:51:50|11802.8|11801.8|11802.3|11801.3|11802.8|11801.8|11793.7|11792.7|273
1653076320000|2022-05-20 19:52:00|11802.5|11801.5|11791.6|11790.6|11806.5|11805.5|11791.3|11790.3|427
1653076330000|2022-05-20 19:52:10|11791.8|11790.8|11787.2|11786.2|11791.8|11790.8|11784.6|11783.6|272
1653076340000|2022-05-20 19:52:20|11786.8|11785.8|11781.5|11780.5|11787.6|11786.6|11776.7|11775.7|378
1653076350000|2022-05-20 19:52:30|11781.1|11780.1|11787.5|11786.5|11791.6|11790.6|11780.5|11779.5|481
1653076360000|2022-05-20 19:52:40|11787.2|11786.2|11782.2|11781.2|11793.7|11792.7|11782|11781|327
1653076370000|2022-05-20 19:52:50|11782.1|11781.1|11790.3|11789.3|11790.5|11789.5|11780.3|11779.3|312
1653076380000|2022-05-20 19:53:00|11790.5|11789.5|11778.5|11777.5|11791.7|11790.7|11771.5|11770.5|639
1653076390000|2022-05-20 19:53:10|11778.6|11777.6|11778|11777|11783.6|11782.6|11775.1|11774.1|387
1653076400000|2022-05-20 19:53:20|11778.6|11777.6|11779|11778|11779.3|11778.3|11773.2|11772.2|233
1653076410000|2022-05-20 19:53:30|11779.1|11778.1|11788|11787|11788|11787|11775.2|11774.2|363
1653076420000|2022-05-20 19:53:40|11787|11786|11790|11789|11791.1|11790.1|11787|11786|259
1653076430000|2022-05-20 19:53:50|11790.3|11789.3|11801.5|11800.5|11803.5|11802.5|11787.1|11786.1|483
1653076440000|2022-05-20 19:54:00|11801.1|11800.1|11791|11790|11803.8|11802.8|11789.8|11788.8|384
1653076450000|2022-05-20 19:54:10|11790.8|11789.8|11783.2|11782.2|11791.5|11790.5|11782|11781|249
1653076460000|2022-05-20 19:54:20|11783|11782|11791.5|11790.5|11792.2|11791.2|11779.7|11778.7|348
1653076470000|2022-05-20 19:54:30|11791.7|11790.7|11793.8|11792.8|11796.6|11795.6|11788.1|11787.1|304
1653076480000|2022-05-20 19:54:40|11794.2|11793.2|11805.2|11804.2|11809|11808|11794.2|11793.2|922
1653076490000|2022-05-20 19:54:50|11806.6|11805.6|11816.3|11815.3|11816.5|11815.5|11806.6|11805.6|355
1653076500000|2022-05-20 19:55:00|11816.6|11815.6|11807|11806|11818.2|11817.2|11803.1|11802.1|588
1653076510000|2022-05-20 19:55:10|11806.3|11805.3|11798.8|11797.8|11808|11807|11795.2|11794.2|611
1653076520000|2022-05-20 19:55:20|11801|11800|11808.1|11807.1|11808.1|11807.1|11799.5|11798.5|304
1653076530000|2022-05-20 19:55:30|11808.2|11807.2|11808|11807|11810|11809|11804.7|11803.7|277
1653076540000|2022-05-20 19:55:40|11808.1|11807.1|11816.8|11815.8|11817|11816|11807.7|11806.7|236
1653076550000|2022-05-20 19:55:50|11816.5|11815.5|11827|11826|11827.1|11826.1|11815.7|11814.7|602
1653076560000|2022-05-20 19:56:00|11826.8|11825.8|11813.2|11812.2|11827|11826|11811.5|11810.5|551
1653076570000|2022-05-20 19:56:10|11813.7|11812.7|11813.5|11812.5|11815.2|11814.2|11808.6|11807.6|337
1653076580000|2022-05-20 19:56:20|11813.7|11812.7|11825.3|11824.3|11826.3|11825.3|11813.7|11812.7|327
1653076590000|2022-05-20 19:56:30|11825.5|11824.5|11824.2|11823.2|11828|11827|11823.8|11822.8|293
1653076600000|2022-05-20 19:56:40|11824.5|11823.5|11829.8|11828.8|11830.8|11829.8|11821.7|11820.7|530
1653076610000|2022-05-20 19:56:50|11829.7|11828.7|11825.6|11824.6|11831.1|11830.1|11825.5|11824.5|289
1653076620000|2022-05-20 19:57:00|11825.8|11824.8|11831|11830|11831.7|11830.7|11825|11824|250
1653076630000|2022-05-20 19:57:10|11830.5|11829.5|11831|11830|11832.2|11831.2|11830|11829|191
1653076640000|2022-05-20 19:57:20|11830.7|11829.7|11820|11819|11833.8|11832.8|11818.3|11817.3|565
1653076650000|2022-05-20 19:57:30|11819.8|11818.8|11828.7|11827.7|11829.8|11828.8|11818.8|11817.8|315
1653076660000|2022-05-20 19:57:40|11828.2|11827.2|11833.2|11832.2|11834.7|11833.7|11827.7|11826.7|232
1653076670000|2022-05-20 19:57:50|11833.1|11832.1|11832|11831|11834.7|11833.7|11828.5|11827.5|490
1653076680000|2022-05-20 19:58:00|11832.6|11831.6|11828|11827|11833.5|11832.5|11822.5|11821.5|532
1653076690000|2022-05-20 19:58:10|11827.8|11826.8|11826.7|11825.7|11831.1|11830.1|11825.8|11824.8|279
1653076700000|2022-05-20 19:58:20|11826.6|11825.6|11837|11836|11838|11837|11826.2|11825.2|623
1653076710000|2022-05-20 19:58:30|11836.8|11835.8|11834|11833|11837.1|11836.1|11830.8|11829.8|401
1653076720000|2022-05-20 19:58:40|11834.2|11833.2|11832|11831|11834.7|11833.7|11830.7|11829.7|324
1653076730000|2022-05-20 19:58:50|11831.7|11830.7|11837.5|11836.5|11838.7|11837.7|11829.7|11828.7|567
1653076740000|2022-05-20 19:59:00|11837.6|11836.6|11840|11839|11843.5|11842.5|11836.3|11835.3|877
1653076750000|2022-05-20 19:59:10|11840.2|11839.2|11841.3|11840.3|11843|11842|11835.3|11834.3|658
1653076760000|2022-05-20 19:59:20|11841.5|11840.5|11829.5|11828.5|11841.6|11840.6|11827.5|11826.5|787
1653076770000|2022-05-20 19:59:30|11830.5|11829.5|11844.2|11843.2|11844.5|11843.5|11830.3|11829.3|881
1653076780000|2022-05-20 19:59:40|11844.3|11843.3|11843|11842|11846.3|11845.3|11836.3|11835.3|1463
1653076790000|2022-05-20 19:59:50|11843.3|11842.3|11833.7|11832.7|11844.6|11843.6|11833.7|11832.7|2339
1653076800000|2022-05-20 20:00:00|11833.6|11832.6|11843|11841|11843.7|11841.7|11833.6|11832.1|1326
1653076810000|2022-05-20 20:00:10|11841.6|11839.6|11842.6|11840.6|11844.9|11842.9|11838.1|11836.1|743
1653076820000|2022-05-20 20:00:20|11842.5|11840.5|11840.9|11838.9|11845.9|11843.9|11839.5|11837.5|710
1653076830000|2022-05-20 20:00:30|11840.4|11838.4|11838.2|11836.2|11841.1|11839.1|11834.1|11832.1|604
1653076840000|2022-05-20 20:00:40|11837.9|11835.9|11837.6|11835.6|11838.5|11836.5|11836.1|11834.1|434
1653076850000|2022-05-20 20:00:50|11837.9|11835.9|11836.2|11834.2|11839.2|11837.2|11836|11834|541
1653076860000|2022-05-20 20:01:00|11836.4|11834.4|11834.1|11832.1|11838.9|11836.9|11832.1|11830.1|518
1653076870000|2022-05-20 20:01:10|11834.5|11832.5|11840.7|11838.7|11841.5|11839.5|11834.5|11832.5|477
1653076880000|2022-05-20 20:01:20|11841.1|11839.1|11843|11841|11845.2|11843.2|11839.1|11837.1|524
1653076890000|2022-05-20 20:01:30|11843.1|11841.1|11846.6|11844.6|11849.1|11847.1|11843.1|11841.1|447
1653076900000|2022-05-20 20:01:40|11847|11845|11853.2|11851.2|11853.4|11851.4|11846.7|11844.7|300
1653076910000|2022-05-20 20:01:50|11853.4|11851.4|11846.6|11844.6|11853.5|11851.5|11846.5|11844.5|613
1653076920000|2022-05-20 20:02:00|11846.7|11844.7|11848.9|11846.9|11850.5|11848.5|11845.1|11843.1|330
1653076930000|2022-05-20 20:02:10|11849|11847|11853.7|11851.7|11853.9|11851.9|11849|11847|442
1653076940000|2022-05-20 20:02:20|11854|11852|11851.7|11849.7|11854|11852|11849.6|11847.6|366
1653076950000|2022-05-20 20:02:30|11852|11850|11849.9|11847.9|11854.5|11852.5|11848.2|11846.2|327
1653076960000|2022-05-20 20:02:40|11850|11848|11850|11848|11852.4|11850.4|11849.6|11847.6|129
1653076970000|2022-05-20 20:02:50|11850.6|11848.6|11849|11847|11851.7|11849.7|11848.4|11846.4|94
1653076980000|2022-05-20 20:03:00|11848.9|11846.9|11845.5|11843.5|11849|11847|11844.1|11842.1|238
1653076990000|2022-05-20 20:03:10|11845.6|11843.6|11840.1|11838.1|11847.7|11845.7|11840.1|11838.1|249
1653077000000|2022-05-20 20:03:20|11840|11838|11838.2|11836.2|11841.5|11839.5|11837.4|11835.4|207
1653077010000|2022-05-20 20:03:30|11838.1|11836.1|11833|11831|11838.7|11836.7|11832.6|11830.6|277
1653077020000|2022-05-20 20:03:40|11833.6|11831.6|11833.1|11831.1|11836.7|11834.7|11829.1|11827.1|340
1653077030000|2022-05-20 20:03:50|11833.5|11831.5|11832|11830|11833.6|11831.6|11829.7|11827.7|198
1653077040000|2022-05-20 20:04:00|11831.7|11829.7|11828.6|11826.6|11833|11831|11827.1|11825.1|242
1653077050000|2022-05-20 20:04:10|11828.4|11826.4|11831.1|11829.1|11832.2|11830.2|11828.1|11826.1|95
1653077060000|2022-05-20 20:04:20|11830.9|11828.9|11827.6|11825.6|11831.1|11829.1|11826.2|11824.2|159
1653077070000|2022-05-20 20:04:30|11827.7|11825.7|11830.4|11828.4|11831|11829|11826.6|11824.6|195
1653077080000|2022-05-20 20:04:40|11830.5|11828.5|11833.1|11831.1|11833.6|11831.6|11830.1|11828.1|194
1653077090000|2022-05-20 20:04:50|11833.2|11831.2|11836.1|11834.1|11836.1|11834.1|11831.2|11829.2|196
1653077100000|2022-05-20 20:05:00|11836.2|11834.2|11833.1|11831.1|11838.7|11836.7|11832.4|11830.4|221
1653077110000|2022-05-20 20:05:10|11833.5|11831.5|11830|11828|11835.6|11833.6|11829.7|11827.7|145
1653077120000|2022-05-20 20:05:20|11829.1|11827.1|11829.9|11827.9|11831.4|11829.4|11827.7|11825.7|172
1653077130000|2022-05-20 20:05:30|11829.6|11827.6|11829.1|11827.1|11831.4|11829.4|11827.9|11825.9|111
1653077140000|2022-05-20 20:05:40|11828.9|11826.9|11828.4|11826.4|11830.1|11828.1|11827.9|11825.9|55
1653077150000|2022-05-20 20:05:50|11828.5|11826.5|11827.6|11825.6|11830.4|11828.4|11826.4|11824.4|102
1653077160000|2022-05-20 20:06:00|11827.9|11825.9|11825.6|11823.6|11828|11826|11825.5|11823.5|90
1653077170000|2022-05-20 20:06:10|11825.5|11823.5|11826.6|11824.6|11827.6|11825.6|11824.2|11822.2|119
1653077180000|2022-05-20 20:06:20|11826.7|11824.7|11824|11822|11827.1|11825.1|11822.6|11820.6|99
1653077190000|2022-05-20 20:06:30|11823.6|11821.6|11824.1|11822.1|11824.9|11822.9|11822|11820|145
1653077200000|2022-05-20 20:06:40|11824|11822|11822.6|11820.6|11824|11822|11822.2|11820.2|60
1653077210000|2022-05-20 20:06:50|11822.7|11820.7|11823.9|11821.9|11823.9|11821.9|11822.4|11820.4|72
1653077220000|2022-05-20 20:07:00|11823.7|11821.7|11822.6|11820.6|11827.5|11825.5|11822.4|11820.4|134
1653077230000|2022-05-20 20:07:10|11822.5|11820.5|11821.1|11819.1|11823.2|11821.2|11820.7|11818.7|103
1653077240000|2022-05-20 20:07:20|11820.7|11818.7|11818.5|11816.5|11821.2|11819.2|11817.1|11815.1|152
1653077250000|2022-05-20 20:07:30|11818.4|11816.4|11816.2|11814.2|11819.6|11817.6|11816.2|11814.2|115
1653077260000|2022-05-20 20:07:40|11815.9|11813.9|11819.1|11817.1|11819.1|11817.1|11814.6|11812.6|142
1653077270000|2022-05-20 20:07:50|11819|11817|11821.9|11819.9|11824.7|11822.7|11818.9|11816.9|155
1653077280000|2022-05-20 20:08:00|11822.4|11820.4|11822.6|11820.6|11823.6|11821.6|11820.6|11818.6|131
1653077290000|2022-05-20 20:08:10|11822.5|11820.5|11819.6|11817.6|11823.1|11821.1|11819.4|11817.4|61
1653077300000|2022-05-20 20:08:20|11819.7|11817.7|11820.1|11818.1|11822.4|11820.4|11819.7|11817.7|63
1653077310000|2022-05-20 20:08:30|11820.2|11818.2|11820.7|11818.7|11822.2|11820.2|11818.4|11816.4|100
1653077320000|2022-05-20 20:08:40|11820.6|11818.6|11818.4|11816.4|11820.6|11818.6|11817.6|11815.6|131
1653077330000|2022-05-20 20:08:50|11818.2|11816.2|11819.6|11817.6|11821.5|11819.5|11818.1|11816.1|79
1653077340000|2022-05-20 20:09:00|11818.4|11816.4|11815.4|11813.4|11818.6|11816.6|11814.6|11812.6|117
1653077350000|2022-05-20 20:09:10|11815.2|11813.2|11819.4|11817.4|11820.4|11818.4|11814.1|11812.1|140
1653077360000|2022-05-20 20:09:20|11819.5|11817.5|11814.1|11812.1|11819.5|11817.5|11813.6|11811.6|86
1653077370000|2022-05-20 20:09:30|11814|11812|11814.1|11812.1|11815|11813|11812.5|11810.5|122
1653077380000|2022-05-20 20:09:40|11814|11812|11811|11809|11814|11812|11809.6|11807.6|130
1653077390000|2022-05-20 20:09:50|11811.1|11809.1|11814.7|11812.7|11814.7|11812.7|11810.2|11808.2|102
1653077400000|2022-05-20 20:10:00|11814.6|11812.6|11810.6|11808.6|11815.4|11813.4|11808.1|11806.1|135
1653077410000|2022-05-20 20:10:10|11810.7|11808.7|11808.2|11806.2|11811.1|11809.1|11808|11806|72
1653077420000|2022-05-20 20:10:20|11808|11806|11809|11807|11812.7|11810.7|11806.6|11804.6|172
1653077430000|2022-05-20 20:10:30|11808.9|11806.9|11813.6|11811.6|11813.6|11811.6|11808.7|11806.7|58
1653077440000|2022-05-20 20:10:40|11813.5|11811.5|11812.9|11810.9|11814.2|11812.2|11810.6|11808.6|66
1653077450000|2022-05-20 20:10:50|11813|11811|11812.1|11810.1|11814|11812|11811.4|11809.4|77
1653077460000|2022-05-20 20:11:00|11812.2|11810.2|11810.9|11808.9|11812.5|11810.5|11809.5|11807.5|74
1653077470000|2022-05-20 20:11:10|11810.6|11808.6|11810.6|11808.6|11812.6|11810.6|11810.2|11808.2|107
1653077480000|2022-05-20 20:11:20|11810.5|11808.5|11808.4|11806.4|11810.6|11808.6|11807.9|11805.9|99
1653077490000|2022-05-20 20:11:30|11808.2|11806.2|11807.9|11805.9|11808.4|11806.4|11806.4|11804.4|63
1653077500000|2022-05-20 20:11:40|11807.6|11805.6|11806.6|11804.6|11808.4|11806.4|11804.6|11802.6|128
1653077510000|2022-05-20 20:11:50|11807.1|11805.1|11803.9|11801.9|11807.7|11805.7|11803.7|11801.7|102
1653077520000|2022-05-20 20:12:00|11803.7|11801.7|11804.4|11802.4|11805.2|11803.2|11800.5|11798.5|166
1653077530000|2022-05-20 20:12:10|11804.5|11802.5|11804.9|11802.9|11808.2|11806.2|11802.4|11800.4|108
1653077540000|2022-05-20 20:12:20|11804.6|11802.6|11806.4|11804.4|11808.7|11806.7|11803.1|11801.1|128
1653077550000|2022-05-20 20:12:30|11806.2|11804.2|11806.2|11804.2|11809.1|11807.1|11805.9|11803.9|113
1653077560000|2022-05-20 20:12:40|11806.1|11804.1|11806.2|11804.2|11809.5|11807.5|11804.4|11802.4|196
1653077570000|2022-05-20 20:12:50|11806.4|11804.4|11809.6|11807.6|11811.6|11809.6|11806|11804|202
1653077580000|2022-05-20 20:13:00|11809.5|11807.5|11806.5|11804.5|11809.6|11807.6|11806.1|11804.1|69
1653077590000|2022-05-20 20:13:10|11806.4|11804.4|11808.5|11806.5|11810.5|11808.5|11806.4|11804.4|107
1653077600000|2022-05-20 20:13:20|11807.4|11805.4|11809.9|11807.9|11811.4|11809.4|11807|11805|154
1653077610000|2022-05-20 20:13:30|11809.6|11807.6|11811.1|11809.1|11811.4|11809.4|11809|11807|136
1653077620000|2022-05-20 20:13:40|11811|11809|11813.9|11811.9|11814.4|11812.4|11810.9|11808.9|117
1653077630000|2022-05-20 20:13:50|11813.7|11811.7|11821.9|11819.9|11822|11820|11813.6|11811.6|170
1653077640000|2022-05-20 20:14:00|11822.1|11820.1|11813.5|11811.5|11822.1|11820.1|11813.4|11811.4|175
1653077650000|2022-05-20 20:14:10|11813|11811|11812.6|11810.6|11815.9|11813.9|11811.6|11809.6|88
1653077660000|2022-05-20 20:14:20|11810.6|11808.6|11813|11811|11815.4|11813.4|11807|11805|314
1653077670000|2022-05-20 20:14:30|11812.6|11810.6|11811.7|11809.7|11813|11811|11809.7|11807.7|91
1653077680000|2022-05-20 20:14:40|11811.4|11809.4|11812.7|11810.7|11813.2|11811.2|11810.4|11808.4|112
1653077690000|2022-05-20 20:14:50|11812.6|11810.6|11816.7|11814.7|11818.4|11816.4|11811.7|11809.7|56
1653077700000|2022-05-20 20:15:00|11817.1|11815.1|11822.4|11820.4|11824|11822|11817.1|11815.1|180
1653077710000|2022-05-20 20:15:10|11822.2|11820.2|11819.1|11817.1|11822.2|11820.2|11818.2|11816.2|57
1653077720000|2022-05-20 20:15:20|11819.4|11817.4|11819.4|11817.4|11820|11818|11819|11817|19
1653077730000|2022-05-20 20:15:30|11818.9|11816.9|11819.1|11817.1|11821|11819|11818.9|11816.9|40
1653077740000|2022-05-20 20:15:40|11818.9|11816.9|11821.2|11819.2|11821.2|11819.2|11818.7|11816.7|60
1653077750000|2022-05-20 20:15:50|11821.9|11819.9|11824.4|11822.4|11824.4|11822.4|11821.4|11819.4|33
1653077760000|2022-05-20 20:16:00|11824.2|11822.2|11822.9|11820.9|11824.2|11822.2|11822.5|11820.5|29
1653077770000|2022-05-20 20:16:10|11824.1|11822.1|11822|11820|11824.1|11822.1|11822|11820|95
1653077780000|2022-05-20 20:16:20|11822.5|11820.5|11822.5|11820.5|11822.9|11820.9|11822|11820|26
1653077790000|2022-05-20 20:16:30|11822.6|11820.6|11824.7|11822.7|11824.7|11822.7|11822.6|11820.6|30
1653077800000|2022-05-20 20:16:40|11824.9|11822.9|11826.5|11824.5|11828.4|11826.4|11824.9|11822.9|81
1653077810000|2022-05-20 20:16:50|11826.4|11824.4|11824.4|11822.4|11826.4|11824.4|11824.4|11822.4|29
1653077820000|2022-05-20 20:17:00|11824.2|11822.2|11823.4|11821.4|11824.7|11822.7|11823.4|11821.4|21
1653077830000|2022-05-20 20:17:10|11823.7|11821.7|11823|11821|11823.7|11821.7|11822.1|11820.1|58
1653077840000|2022-05-20 20:17:20|11823.6|11821.6|11822.5|11820.5|11823.9|11821.9|11822.5|11820.5|30
1653077850000|2022-05-20 20:17:30|11822.6|11820.6|11822.1|11820.1|11822.6|11820.6|11821.4|11819.4|22
1653077860000|2022-05-20 20:17:40|11822|11820|11823.7|11821.7|11823.9|11821.9|11821.1|11819.1|35
1653077870000|2022-05-20 20:17:50|11824|11822|11826.6|11824.6|11826.6|11824.6|11824|11822|31
1653077880000|2022-05-20 20:18:00|11826.9|11824.9|11825.7|11823.7|11826.9|11824.9|11825|11823|53
1653077890000|2022-05-20 20:18:10|11825.5|11823.5|11825.4|11823.4|11826|11824|11825.1|11823.1|10
1653077900000|2022-05-20 20:18:20|11825.5|11823.5|11825.5|11823.5|11825.9|11823.9|11824.6|11822.6|19
1653077910000|2022-05-20 20:18:30|11825.7|11823.7|11824.9|11822.9|11825.7|11823.7|11824.5|11822.5|22
1653077920000|2022-05-20 20:18:40|11824.5|11822.5|11825|11823|11826.7|11824.7|11824.5|11822.5|29
1653077930000|2022-05-20 20:18:50|11824.9|11822.9|11824.7|11822.7|11826|11824|11824.1|11822.1|15
1653077940000|2022-05-20 20:19:00|11824.2|11822.2|11825.9|11823.9|11826.6|11824.6|11824.2|11822.2|41
1653077950000|2022-05-20 20:19:10|11825.7|11823.7|11826.6|11824.6|11826.6|11824.6|11823.7|11821.7|23
1653077960000|2022-05-20 20:19:20|11826.7|11824.7|11835.1|11833.1|11835.1|11833.1|11826.7|11824.7|94
1653077970000|2022-05-20 20:19:30|11834.6|11832.6|11831.2|11829.2|11834.6|11832.6|11829.2|11827.2|129
1653077980000|2022-05-20 20:19:40|11832|11830|11833.2|11831.2|11835.4|11833.4|11830.4|11828.4|94
1653077990000|2022-05-20 20:19:50|11833.1|11831.1|11835.4|11833.4|11837.9|11835.9|11833.1|11831.1|64
1653078000000|2022-05-20 20:20:00|11835.5|11833.5|11837.1|11835.1|11837.1|11835.1|11834.7|11832.7|32
1653078010000|2022-05-20 20:20:10|11836.7|11834.7|11832.9|11830.9|11837.2|11835.2|11832.9|11830.9|89
1653078020000|2022-05-20 20:20:20|11833|11831|11830.7|11828.7|11834.1|11832.1|11830.7|11828.7|26
1653078030000|2022-05-20 20:20:30|11830.5|11828.5|11833.2|11831.2|11833.7|11831.7|11830.2|11828.2|37
1653078040000|2022-05-20 20:20:40|11833.7|11831.7|11831.2|11829.2|11833.7|11831.7|11831|11829|15
1653078050000|2022-05-20 20:20:50|11831|11829|11828.6|11826.6|11831|11829|11828.6|11826.6|23
1653078060000|2022-05-20 20:21:00|11828.2|11826.2|11827.2|11825.2|11828.5|11826.5|11827|11825|25
1653078070000|2022-05-20 20:21:10|11827.1|11825.1|11824.7|11822.7|11827.4|11825.4|11824.6|11822.6|39
1653078080000|2022-05-20 20:21:20|11824.4|11822.4|11827.6|11825.6|11827.6|11825.6|11824.1|11822.1|33
1653078090000|2022-05-20 20:21:30|11827.7|11825.7|11830.4|11828.4|11830.7|11828.7|11827.7|11825.7|22
1653078100000|2022-05-20 20:21:40|11830.7|11828.7|11831.2|11829.2|11831.5|11829.5|11830|11828|27
1653078110000|2022-05-20 20:21:50|11831.1|11829.1|11829.1|11827.1|11831.1|11829.1|11829.1|11827.1|8
1653078120000|2022-05-20 20:22:00|11829|11827|11828.6|11826.6|11829|11827|11827.2|11825.2|34
1653078130000|2022-05-20 20:22:10|11828.7|11826.7|11828.4|11826.4|11828.7|11826.7|11827.2|11825.2|29
1653078140000|2022-05-20 20:22:20|11828.5|11826.5|11827.2|11825.2|11830.7|11828.7|11827|11825|103
1653078150000|2022-05-20 20:22:30|11827.1|11825.1|11825.2|11823.2|11827.1|11825.1|11824.5|11822.5|32
1653078160000|2022-05-20 20:22:40|11825.1|11823.1|11822.4|11820.4|11825.1|11823.1|11821.9|11819.9|27
1653078170000|2022-05-20 20:22:50|11822.2|11820.2|11822.6|11820.6|11823.2|11821.2|11822.2|11820.2|35
1653078180000|2022-05-20 20:23:00|11822.5|11820.5|11823.9|11821.9|11824|11822|11822.5|11820.5|28
1653078190000|2022-05-20 20:23:10|11825.4|11823.4|11825.4|11823.4|11825.4|11823.4|11824.6|11822.6|16
1653078200000|2022-05-20 20:23:20|11825.5|11823.5|11827.4|11825.4|11827.5|11825.5|11825.5|11823.5|10
1653078210000|2022-05-20 20:23:30|11827.5|11825.5|11825.2|11823.2|11828|11826|11825.1|11823.1|12
1653078220000|2022-05-20 20:23:40|11825|11823|11826.9|11824.9|11827.2|11825.2|11824.7|11822.7|19
1653078230000|2022-05-20 20:23:50|11827|11825|11827|11825|11827.9|11825.9|11826.1|11824.1|9
1653078240000|2022-05-20 20:24:00|11827.2|11825.2|11825.2|11823.2|11827.2|11825.2|11824.6|11822.6|9
1653078250000|2022-05-20 20:24:10|11825.4|11823.4|11825.5|11823.5|11826.6|11824.6|11825.2|11823.2|6
1653078260000|2022-05-20 20:24:20|11825.9|11823.9|11827.4|11825.4|11827.7|11825.7|11825.6|11823.6|21
1653078270000|2022-05-20 20:24:30|11827.1|11825.1|11827.4|11825.4|11827.4|11825.4|11826.7|11824.7|24
1653078280000|2022-05-20 20:24:40|11827.2|11825.2|11825.9|11823.9|11827.2|11825.2|11825.6|11823.6|11
1653078290000|2022-05-20 20:24:50|11826|11824|11826.7|11824.7|11827.4|11825.4|11825.9|11823.9|14
1653078300000|2022-05-20 20:25:00|11826.9|11824.9|11826.2|11824.2|11828.2|11826.2|11825.7|11823.7|19
1653078310000|2022-05-20 20:25:10|11826.1|11824.1|11826.1|11824.1|11827.5|11825.5|11824.1|11822.1|20
1653078320000|2022-05-20 20:25:20|11826.6|11824.6|11826.6|11824.6|11826.9|11824.9|11826.4|11824.4|13
1653078330000|2022-05-20 20:25:30|11826.7|11824.7|11826.1|11824.1|11826.7|11824.7|11825.6|11823.6|13
1653078340000|2022-05-20 20:25:40|11824.7|11822.7|11827.7|11825.7|11828.2|11826.2|11824.7|11822.7|30
1653078350000|2022-05-20 20:25:50|11827.9|11825.9|11826.1|11824.1|11827.9|11825.9|11825.7|11823.7|20
1653078360000|2022-05-20 20:26:00|11826|11824|11826|11824|11826.1|11824.1|11824.5|11822.5|63
1653078370000|2022-05-20 20:26:10|11825.9|11823.9|11826|11824|11826.1|11824.1|11825.6|11823.6|6
1653078380000|2022-05-20 20:26:20|11826.5|11824.5|11825.6|11823.6|11826.6|11824.6|11825.6|11823.6|23
1653078390000|2022-05-20 20:26:30|11825.2|11823.2|11825.7|11823.7|11825.7|11823.7|11825.2|11823.2|6
1653078400000|2022-05-20 20:26:40|11824.7|11822.7|11825.7|11823.7|11826.1|11824.1|11824.7|11822.7|13
1653078410000|2022-05-20 20:26:50|11825.2|11823.2|11826.1|11824.1|11826.1|11824.1|11825.2|11823.2|17
1653078420000|2022-05-20 20:27:00|11826.2|11824.2|11825.6|11823.6|11826.5|11824.5|11825.5|11823.5|5
1653078430000|2022-05-20 20:27:10|11824.5|11822.5|11824|11822|11825.4|11823.4|11824|11822|23
1653078440000|2022-05-20 20:27:20|11823.4|11821.4|11824.9|11822.9|11825.1|11823.1|11822.9|11820.9|48
1653078450000|2022-05-20 20:27:30|11824.7|11822.7|11824.7|11822.7|11824.7|11822.7|11822.9|11820.9|18
1653078460000|2022-05-20 20:27:40|11823.9|11821.9|11822.6|11820.6|11824|11822|11821.7|11819.7|19
1653078470000|2022-05-20 20:27:50|11822.7|11820.7|11822.9|11820.9|11824|11822|11822|11820|32
1653078480000|2022-05-20 20:28:00|11823|11821|11824.1|11822.1|11824.2|11822.2|11823|11821|12
1653078490000|2022-05-20 20:28:10|11824|11822|11822.4|11820.4|11824|11822|11822.4|11820.4|6
1653078500000|2022-05-20 20:28:20|11822.5|11820.5|11818.4|11816.4|11822.5|11820.5|11818.4|11816.4|45
1653078510000|2022-05-20 20:28:30|11817.4|11815.4|11819|11817|11820|11818|11817.4|11815.4|50
1653078520000|2022-05-20 20:28:40|11819.1|11817.1|11816.5|11814.5|11819.5|11817.5|11816.1|11814.1|26
1653078530000|2022-05-20 20:28:50|11816.1|11814.1|11817|11815|11817.7|11815.7|11814.2|11812.2|54
1653078540000|2022-05-20 20:29:00|11815.6|11813.6|11815.6|11813.6|11815.6|11813.6|11812.7|11810.7|60
1653078550000|2022-05-20 20:29:10|11815.5|11813.5|11817.1|11815.1|11818|11816|11815.5|11813.5|28
1653078560000|2022-05-20 20:29:20|11816.6|11814.6|11817|11815|11817.6|11815.6|11815.1|11813.1|30
1653078570000|2022-05-20 20:29:30|11816.9|11814.9|11816.9|11814.9|11818.6|11816.6|11814.2|11812.2|69
1653078580000|2022-05-20 20:29:40|11817|11815|11815.1|11813.1|11817.6|11815.6|11815|11813|34
1653078590000|2022-05-20 20:29:50|11815|11813|11814.1|11812.1|11816.6|11814.6|11814.1|11812.1|32
1653078600000|2022-05-20 20:30:00|11814.2|11812.2|11818.6|11816.6|11819.4|11817.4|11813.7|11811.7|35
1653078610000|2022-05-20 20:30:10|11817.2|11815.2|11817.5|11815.5|11817.9|11815.9|11816.9|11814.9|19
1653078620000|2022-05-20 20:30:20|11817.6|11815.6|11818.5|11816.5|11818.9|11816.9|11817.6|11815.6|16
1653078630000|2022-05-20 20:30:30|11818.6|11816.6|11819.4|11817.4|11819.4|11817.4|11818.6|11816.6|6
1653078640000|2022-05-20 20:30:40|11820.6|11818.6|11821|11819|11821.1|11819.1|11820.1|11818.1|16
1653078650000|2022-05-20 20:30:50|11820.9|11818.9|11820.9|11818.9|11822.1|11820.1|11820.7|11818.7|11
1653078660000|2022-05-20 20:31:00|11820.4|11818.4|11821.5|11819.5|11822|11820|11818.9|11816.9|24
1653078670000|2022-05-20 20:31:10|11820.2|11818.2|11821.5|11819.5|11821.5|11819.5|11820.2|11818.2|17
1653078680000|2022-05-20 20:31:20|11821.6|11819.6|11817.2|11815.2|11821.6|11819.6|11816.9|11814.9|20
1653078690000|2022-05-20 20:31:30|11817.4|11815.4|11820.5|11818.5|11820.5|11818.5|11817.4|11815.4|11
1653078700000|2022-05-20 20:31:40|11821.4|11819.4|11819.6|11817.6|11821.4|11819.4|11818.7|11816.7|16
1653078710000|2022-05-20 20:31:50|11819.5|11817.5|11820.5|11818.5|11820.5|11818.5|11818.9|11816.9|13
1653078720000|2022-05-20 20:32:00|11820.2|11818.2|11825.7|11823.7|11825.7|11823.7|11820.1|11818.1|58
1653078730000|2022-05-20 20:32:10|11825.6|11823.6|11822.5|11820.5|11827|11825|11822.5|11820.5|19
1653078740000|2022-05-20 20:32:20|11823.1|11821.1|11821.7|11819.7|11824.1|11822.1|11821.4|11819.4|19
1653078750000|2022-05-20 20:32:30|11821.6|11819.6|11824.4|11822.4|11824.4|11822.4|11821.4|11819.4|13
1653078760000|2022-05-20 20:32:40|11824.2|11822.2|11823.5|11821.5|11824.4|11822.4|11823.4|11821.4|15
1653078770000|2022-05-20 20:32:50|11823.4|11821.4|11825.9|11823.9|11826|11824|11823.4|11821.4|29
1653078780000|2022-05-20 20:33:00|11826|11824|11824.7|11822.7|11826.2|11824.2|11824.6|11822.6|4
1653078790000|2022-05-20 20:33:10|11824.9|11822.9|11823.1|11821.1|11824.9|11822.9|11823|11821|22
1653078800000|2022-05-20 20:33:20|11824|11822|11823.6|11821.6|11825|11823|11823.5|11821.5|34
1653078810000|2022-05-20 20:33:30|11823.5|11821.5|11821.5|11819.5|11823.9|11821.9|11820.9|11818.9|33
1653078820000|2022-05-20 20:33:40|11821.6|11819.6|11822|11820|11822.5|11820.5|11821.6|11819.6|8
1653078830000|2022-05-20 20:33:50|11822.2|11820.2|11821.7|11819.7|11823.5|11821.5|11821.7|11819.7|7
1653078840000|2022-05-20 20:34:00|11822|11820|11819.9|11817.9|11822.4|11820.4|11819.4|11817.4|22
1653078850000|2022-05-20 20:34:10|11819.7|11817.7|11822.7|11820.7|11824|11822|11819.7|11817.7|19
1653078860000|2022-05-20 20:34:20|11825.5|11823.5|11825.5|11823.5|11825.7|11823.7|11825.2|11823.2|11
1653078870000|2022-05-20 20:34:30|11825.7|11823.7|11824.2|11822.2|11825.7|11823.7|11823.4|11821.4|13
1653078880000|2022-05-20 20:34:40|11823.1|11821.1|11820.6|11818.6|11823.1|11821.1|11820.6|11818.6|29
1653078890000|2022-05-20 20:34:50|11820.2|11818.2|11819.2|11817.2|11820.5|11818.5|11819.2|11817.2|19
1653078900000|2022-05-20 20:35:00|11819.6|11817.6|11815.9|11813.9|11819.6|11817.6|11815.9|11813.9|26
1653078910000|2022-05-20 20:35:10|11816.2|11814.2|11820|11818|11820|11818|11815.1|11813.1|22
1653078920000|2022-05-20 20:35:20|11820.1|11818.1|11820.1|11818.1|11820.7|11818.7|11819.6|11817.6|11
1653078930000|2022-05-20 20:35:30|11820.5|11818.5|11822.1|11820.1|11822.1|11820.1|11820.4|11818.4|14
1653078940000|2022-05-20 20:35:40|11821.7|11819.7|11822.4|11820.4|11822.4|11820.4|11820.9|11818.9|15
1653078950000|2022-05-20 20:35:50|11822.1|11820.1|11823|11821|11824.7|11822.7|11822|11820|38
1653078960000|2022-05-20 20:36:00|11823.1|11821.1|11824.6|11822.6|11828.5|11826.5|11823.1|11821.1|87
1653078970000|2022-05-20 20:36:10|11824.7|11822.7|11825.7|11823.7|11825.9|11823.9|11824.6|11822.6|4
1653078980000|2022-05-20 20:36:20|11825.4|11823.4|11825.4|11823.4|11826|11824|11825.4|11823.4|21
1653078990000|2022-05-20 20:36:30|11826|11824|11824.5|11822.5|11826|11824|11824|11822|26
1653079000000|2022-05-20 20:36:40|11824.7|11822.7|11823.4|11821.4|11825.2|11823.2|11822.5|11820.5|35
1653079010000|2022-05-20 20:36:50|11823.5|11821.5|11824.2|11822.2|11824.7|11822.7|11823.5|11821.5|0
1653079020000|2022-05-20 20:37:00|11823.5|11821.5|11824.5|11822.5|11824.5|11822.5|11822.7|11820.7|17
1653079030000|2022-05-20 20:37:10|11824.2|11822.2|11823.9|11821.9|11824.2|11822.2|11822.7|11820.7|6
1653079040000|2022-05-20 20:37:20|11824|11822|11824|11822|11824.6|11822.6|11823.6|11821.6|4
1653079050000|2022-05-20 20:37:30|11824.2|11822.2|11825|11823|11825|11823|11823.9|11821.9|21
1653079060000|2022-05-20 20:37:40|11824.9|11822.9|11824.6|11822.6|11825.1|11823.1|11824.6|11822.6|3
1653079070000|2022-05-20 20:37:50|11824.5|11822.5|11824.5|11822.5|11826.5|11824.5|11824.5|11822.5|37
1653079080000|2022-05-20 20:38:00|11824.4|11822.4|11822.9|11820.9|11824.4|11822.4|11820.7|11818.7|31
1653079090000|2022-05-20 20:38:10|11823.4|11821.4|11822.2|11820.2|11823.4|11821.4|11822.1|11820.1|5
1653079100000|2022-05-20 20:38:20|11822.4|11820.4|11821.6|11819.6|11822.4|11820.4|11821.5|11819.5|4
1653079110000|2022-05-20 20:38:30|11821.7|11819.7|11821.4|11819.4|11821.7|11819.7|11820.1|11818.1|14
1653079120000|2022-05-20 20:38:40|11820.7|11818.7|11822.2|11820.2|11822.2|11820.2|11820.6|11818.6|6
1653079130000|2022-05-20 20:38:50|11822.1|11820.1|11820.7|11818.7|11822.2|11820.2|11820.7|11818.7|11
1653079140000|2022-05-20 20:39:00|11820.6|11818.6|11822.1|11820.1|11822.6|11820.6|11820.2|11818.2|9
1653079150000|2022-05-20 20:39:10|11822.2|11820.2|11820.6|11818.6|11822.2|11820.2|11820.5|11818.5|6
1653079160000|2022-05-20 20:39:20|11821.1|11819.1|11820.1|11818.1|11821.2|11819.2|11820.1|11818.1|18
1653079170000|2022-05-20 20:39:30|11820.4|11818.4|11821.6|11819.6|11823.1|11821.1|11820.4|11818.4|7
1653079180000|2022-05-20 20:39:40|11821.5|11819.5|11821|11819|11821.5|11819.5|11820.9|11818.9|0
1653079190000|2022-05-20 20:39:50|11822.1|11820.1|11823.2|11821.2|11823.2|11821.2|11822.1|11820.1|15
1653079200000|2022-05-20 20:40:00|11823.1|11821.1|11825.7|11823.7|11827.2|11825.2|11823.1|11821.1|34
1653079210000|2022-05-20 20:40:10|11825.9|11823.9|11827.4|11825.4|11827.6|11825.6|11825.9|11823.9|30
1653079220000|2022-05-20 20:40:20|11826.5|11824.5|11825|11823|11827.2|11825.2|11825|11823|28
1653079230000|2022-05-20 20:40:30|11826.1|11824.1|11824.7|11822.7|11827.1|11825.1|11823.9|11821.9|18
1653079240000|2022-05-20 20:40:40|11824.9|11822.9|11825.4|11823.4|11827|11825|11824.9|11822.9|26
1653079250000|2022-05-20 20:40:50|11826.9|11824.9|11825.7|11823.7|11826.9|11824.9|11825.5|11823.5|27
1653079260000|2022-05-20 20:41:00|11826.2|11824.2|11827.5|11825.5|11828.1|11826.1|11826.1|11824.1|83
1653079270000|2022-05-20 20:41:10|11827.7|11825.7|11830|11828|11830.6|11828.6|11827.7|11825.7|40
1653079280000|2022-05-20 20:41:20|11829.7|11827.7|11828.4|11826.4|11830.5|11828.5|11828.4|11826.4|28
1653079290000|2022-05-20 20:41:30|11828.2|11826.2|11829.5|11827.5|11830|11828|11828.1|11826.1|8
1653079300000|2022-05-20 20:41:40|11828.9|11826.9|11828.1|11826.1|11828.9|11826.9|11826.7|11824.7|18
1653079310000|2022-05-20 20:41:50|11828.2|11826.2|11829|11827|11830.4|11828.4|11828.2|11826.2|31
1653079320000|2022-05-20 20:42:00|11828.9|11826.9|11829.9|11827.9|11830.4|11828.4|11827.9|11825.9|47
1653079330000|2022-05-20 20:42:10|11830.2|11828.2|11828.6|11826.6|11830.2|11828.2|11828.2|11826.2|12
1653079340000|2022-05-20 20:42:20|11828.5|11826.5|11830.5|11828.5|11830.7|11828.7|11828.4|11826.4|12
1653079350000|2022-05-20 20:42:30|11830.1|11828.1|11830.5|11828.5|11830.6|11828.6|11829.4|11827.4|12
1653079360000|2022-05-20 20:42:40|11830.4|11828.4|11829.4|11827.4|11830.4|11828.4|11829.1|11827.1|6
1653079370000|2022-05-20 20:42:50|11829.6|11827.6|11829.6|11827.6|11830.2|11828.2|11829.4|11827.4|13
1653079380000|2022-05-20 20:43:00|11829.7|11827.7|11828.7|11826.7|11829.7|11827.7|11828.5|11826.5|11
1653079390000|2022-05-20 20:43:10|11828.6|11826.6|11830.4|11828.4|11830.4|11828.4|11828.4|11826.4|19
1653079400000|2022-05-20 20:43:20|11831.1|11829.1|11831.6|11829.6|11832.4|11830.4|11830.9|11828.9|63
1653079410000|2022-05-20 20:43:30|11831.7|11829.7|11832.5|11830.5|11833.4|11831.4|11830.1|11828.1|45
1653079420000|2022-05-20 20:43:40|11832.6|11830.6|11832|11830|11833.7|11831.7|11832|11830|15
1653079430000|2022-05-20 20:43:50|11832.1|11830.1|11832.7|11830.7|11833.1|11831.1|11831.5|11829.5|7
1653079440000|2022-05-20 20:44:00|11832.1|11830.1|11832.1|11830.1|11832.9|11830.9|11831.2|11829.2|14
1653079450000|2022-05-20 20:44:10|11832.2|11830.2|11831.6|11829.6|11833.6|11831.6|11831.6|11829.6|26
1653079460000|2022-05-20 20:44:20|11831.7|11829.7|11831.9|11829.9|11832.7|11830.7|11831.1|11829.1|14
1653079470000|2022-05-20 20:44:30|11831.7|11829.7|11831.9|11829.9|11831.9|11829.9|11831.5|11829.5|5
1653079480000|2022-05-20 20:44:40|11832.4|11830.4|11831|11829|11832.4|11830.4|11831|11829|29
1653079490000|2022-05-20 20:44:50|11831.1|11829.1|11833.7|11831.7|11833.7|11831.7|11831.1|11829.1|63
1653079500000|2022-05-20 20:45:00|11833.9|11831.9|11833.6|11831.6|11835.1|11833.1|11832.6|11830.6|32
1653079510000|2022-05-20 20:45:10|11833.4|11831.4|11834.2|11832.2|11834.7|11832.7|11833.4|11831.4|16
1653079520000|2022-05-20 20:45:20|11834.6|11832.6|11835|11833|11835.6|11833.6|11833.7|11831.7|19
1653079530000|2022-05-20 20:45:30|11834.9|11832.9|11834.6|11832.6|11834.9|11832.9|11833.9|11831.9|10
1653079540000|2022-05-20 20:45:40|11834|11832|11833.6|11831.6|11834|11832|11833.6|11831.6|8
1653079550000|2022-05-20 20:45:50|11833.5|11831.5|11833.4|11831.4|11833.6|11831.6|11833.2|11831.2|7
1653079560000|2022-05-20 20:46:00|11833.7|11831.7|11833|11831|11833.9|11831.9|11832.4|11830.4|11
1653079570000|2022-05-20 20:46:10|11833.1|11831.1|11832.7|11830.7|11833.2|11831.2|11832.2|11830.2|4
1653079580000|2022-05-20 20:46:20|11832.4|11830.4|11832.5|11830.5|11832.6|11830.6|11831.9|11829.9|3
1653079590000|2022-05-20 20:46:30|11832.4|11830.4|11833.7|11831.7|11834.1|11832.1|11832.2|11830.2|9
1653079600000|2022-05-20 20:46:40|11833.9|11831.9|11835.4|11833.4|11835.4|11833.4|11833.9|11831.9|14
1653079610000|2022-05-20 20:46:50|11836|11834|11836.5|11834.5|11837|11835|11836|11834|25
1653079620000|2022-05-20 20:47:00|11836.1|11834.1|11836.7|11834.7|11836.7|11834.7|11835.7|11833.7|17
1653079630000|2022-05-20 20:47:10|11837|11835|11835.5|11833.5|11837|11835|11835.5|11833.5|11
1653079640000|2022-05-20 20:47:20|11836|11834|11835.5|11833.5|11836.4|11834.4|11834.9|11832.9|19
1653079650000|2022-05-20 20:47:30|11835.4|11833.4|11835.4|11833.4|11835.7|11833.7|11835.2|11833.2|1
1653079660000|2022-05-20 20:47:40|11835.5|11833.5|11834|11832|11835.5|11833.5|11833.9|11831.9|7
1653079670000|2022-05-20 20:47:50|11834.1|11832.1|11834|11832|11834.1|11832.1|11833.9|11831.9|1
1653079680000|2022-05-20 20:48:00|11833.6|11831.6|11832.2|11830.2|11833.6|11831.6|11832.2|11830.2|14
1653079690000|2022-05-20 20:48:10|11831.9|11829.9|11833.2|11831.2|11833.2|11831.2|11831.7|11829.7|10
1653079700000|2022-05-20 20:48:20|11833.1|11831.1|11833.2|11831.2|11833.2|11831.2|11833|11831|2
1653079710000|2022-05-20 20:48:30|11833.4|11831.4|11833.6|11831.6|11833.7|11831.7|11832|11830|25
1653079720000|2022-05-20 20:48:40|11833.5|11831.5|11833.4|11831.4|11833.5|11831.5|11833|11831|6
1653079730000|2022-05-20 20:48:50|11833.9|11831.9|11834.1|11832.1|11834.6|11832.6|11833.6|11831.6|22
1653079740000|2022-05-20 20:49:00|11835|11833|11837.2|11835.2|11837.2|11835.2|11835|11833|15
1653079750000|2022-05-20 20:49:10|11837.1|11835.1|11835.4|11833.4|11837.2|11835.2|11835.4|11833.4|11
1653079760000|2022-05-20 20:49:20|11835.7|11833.7|11836.5|11834.5|11836.5|11834.5|11835.7|11833.7|8
1653079770000|2022-05-20 20:49:30|11836.6|11834.6|11835.6|11833.6|11836.6|11834.6|11835.4|11833.4|16
1653079780000|2022-05-20 20:49:40|11835.7|11833.7|11835.6|11833.6|11836.4|11834.4|11835.6|11833.6|7
1653079790000|2022-05-20 20:49:50|11835.4|11833.4|11837.1|11835.1|11837.2|11835.2|11835.2|11833.2|25
1653079800000|2022-05-20 20:50:00|11836.6|11834.6|11836|11834|11836.9|11834.9|11836|11834|17
1653079810000|2022-05-20 20:50:10|11835.9|11833.9|11835.5|11833.5|11836.1|11834.1|11835.5|11833.5|10
1653079820000|2022-05-20 20:50:20|11835.4|11833.4|11836.2|11834.2|11836.2|11834.2|11835.4|11833.4|8
1653079830000|2022-05-20 20:50:30|11836.4|11834.4|11835.9|11833.9|11836.5|11834.5|11835.9|11833.9|3
1653079840000|2022-05-20 20:50:40|11836|11834|11837|11835|11837|11835|11836|11834|22
1653079850000|2022-05-20 20:50:50|11836.7|11834.7|11837|11835|11837.9|11835.9|11835.9|11833.9|70
1653079860000|2022-05-20 20:51:00|11836.9|11834.9|11836.6|11834.6|11837.4|11835.4|11836.6|11834.6|9
1653079870000|2022-05-20 20:51:10|11836.7|11834.7|11837.6|11835.6|11837.9|11835.9|11836.7|11834.7|10
1653079880000|2022-05-20 20:51:20|11836.7|11834.7|11836.5|11834.5|11837|11835|11836.2|11834.2|11
1653079890000|2022-05-20 20:51:30|11836.6|11834.6|11835.5|11833.5|11836.7|11834.7|11835.5|11833.5|7
1653079900000|2022-05-20 20:51:40|11835.4|11833.4|11835.2|11833.2|11835.4|11833.4|11835.1|11833.1|11
1653079910000|2022-05-20 20:51:50|11835.1|11833.1|11835.1|11833.1|11835.2|11833.2|11835|11833|7
1653079920000|2022-05-20 20:52:00|11835|11833|11833.9|11831.9|11835|11833|11833.9|11831.9|6
1653079930000|2022-05-20 20:52:10|11833.7|11831.7|11833.9|11831.9|11834.2|11832.2|11833.7|11831.7|4
1653079940000|2022-05-20 20:52:20|11833.4|11831.4|11832.9|11830.9|11833.9|11831.9|11832.9|11830.9|4
1653079950000|2022-05-20 20:52:30|11832.7|11830.7|11832.7|11830.7|11833.1|11831.1|11832.6|11830.6|5
1653079960000|2022-05-20 20:52:40|11832.6|11830.6|11833.4|11831.4|11833.4|11831.4|11832.6|11830.6|4
1653079970000|2022-05-20 20:52:50|11833.2|11831.2|11833.4|11831.4|11833.4|11831.4|11833.2|11831.2|1
1653079980000|2022-05-20 20:53:00|11833.1|11831.1|11833.1|11831.1|11833.2|11831.2|11833.1|11831.1|6
1653079990000|2022-05-20 20:53:10|11833.2|11831.2|11833.2|11831.2|11833.2|11831.2|11833.2|11831.2|0
1653080000000|2022-05-20 20:53:20|11833.4|11831.4|11834.2|11832.2|11834.9|11832.9|11833.4|11831.4|16
1653080010000|2022-05-20 20:53:30|11834.6|11832.6|11834.6|11832.6|11834.9|11832.9|11834.5|11832.5|4
1653080020000|2022-05-20 20:53:40|11834.7|11832.7|11834.9|11832.9|11834.9|11832.9|11833.9|11831.9|3
1653080030000|2022-05-20 20:53:50|11834.4|11832.4|11835.7|11833.7|11835.7|11833.7|11834.4|11832.4|24
1653080040000|2022-05-20 20:54:00|11835.6|11833.6|11835.1|11833.1|11835.9|11833.9|11835|11833|5
1653080050000|2022-05-20 20:54:10|11836|11834|11835.6|11833.6|11836.1|11834.1|11835.5|11833.5|12
1653080060000|2022-05-20 20:54:20|11835.4|11833.4|11835.5|11833.5|11835.5|11833.5|11835.2|11833.2|0
1653080070000|2022-05-20 20:54:30|11835.4|11833.4|11834.2|11832.2|11835.6|11833.6|11834.2|11832.2|19
1653080080000|2022-05-20 20:54:40|11833.9|11831.9|11834.2|11832.2|11834.4|11832.4|11833.4|11831.4|10
1653080090000|2022-05-20 20:54:50|11834.1|11832.1|11835|11833|11835.1|11833.1|11834|11832|7
1653080100000|2022-05-20 20:55:00|11835.1|11833.1|11834.4|11832.4|11835.1|11833.1|11833.9|11831.9|21
1653080110000|2022-05-20 20:55:10|11834.5|11832.5|11835|11833|11835.6|11833.6|11834.5|11832.5|3
1653080120000|2022-05-20 20:55:20|11834.7|11832.7|11834|11832|11834.7|11832.7|11833.9|11831.9|12
1653080130000|2022-05-20 20:55:30|11833.9|11831.9|11833.1|11831.1|11833.9|11831.9|11832.9|11830.9|17
1653080140000|2022-05-20 20:55:40|11833|11831|11835|11833|11836|11834|11833|11831|66
1653080150000|2022-05-20 20:55:50|11834.9|11832.9|11833.1|11831.1|11834.9|11832.9|11833.1|11831.1|21
1653080160000|2022-05-20 20:56:00|11831.9|11829.9|11832.6|11830.6|11832.6|11830.6|11831.5|11829.5|17
1653080170000|2022-05-20 20:56:10|11831.9|11829.9|11833.5|11831.5|11833.5|11831.5|11831.9|11829.9|5
1653080180000|2022-05-20 20:56:20|11833.6|11831.6|11832.7|11830.7|11833.6|11831.6|11832.5|11830.5|6
1653080190000|2022-05-20 20:56:30|11833|11831|11832.6|11830.6|11833.4|11831.4|11832.6|11830.6|4
1653080200000|2022-05-20 20:56:40|11833.9|11831.9|11835.4|11833.4|11835.4|11833.4|11833.9|11831.9|21
1653080210000|2022-05-20 20:56:50|11835.9|11833.9|11836.1|11834.1|11836.7|11834.7|11835.4|11833.4|19
1653080220000|2022-05-20 20:57:00|11836|11834|11836.1|11834.1|11836.1|11834.1|11835.7|11833.7|0
1653080230000|2022-05-20 20:57:10|11835.1|11833.1|11834.5|11832.5|11835.5|11833.5|11832.9|11830.9|19
1653080240000|2022-05-20 20:57:20|11834.6|11832.6|11833|11831|11835.2|11833.2|11832.7|11830.7|33
1653080250000|2022-05-20 20:57:30|11833.4|11831.4|11834|11832|11834.4|11832.4|11833|11831|1
1653080260000|2022-05-20 20:57:40|11833.9|11831.9|11833.6|11831.6|11833.9|11831.9|11833.6|11831.6|8
1653080270000|2022-05-20 20:57:50|11834|11832|11833.7|11831.7|11834|11832|11833.4|11831.4|12
1653080280000|2022-05-20 20:58:00|11834|11832|11834.1|11832.1|11834.1|11832.1|11833.2|11831.2|10
1653080290000|2022-05-20 20:58:10|11833.9|11831.9|11834|11832|11834|11832|11833.4|11831.4|21
1653080300000|2022-05-20 20:58:20|11833.9|11831.9|11833.9|11831.9|11833.9|11831.9|11833.7|11831.7|4
1653080310000|2022-05-20 20:58:30|11834|11832|11834.7|11832.7|11834.7|11832.7|11834|11832|5
1653080320000|2022-05-20 20:58:40|11835.1|11833.1|11834.2|11832.2|11835.1|11833.1|11834.2|11832.2|14
1653080330000|2022-05-20 20:58:50|11835|11833|11835.6|11833.6|11835.6|11833.6|11835|11833|17
1653080340000|2022-05-20 20:59:00|11835.2|11833.2|11835.9|11833.9|11835.9|11833.9|11834.7|11832.7|39
1653080350000|2022-05-20 20:59:10|11834.5|11832.5|11834.1|11832.1|11835.6|11833.6|11834.1|11832.1|22
1653080360000|2022-05-20 20:59:20|11835.2|11833.2|11835|11833|11835.7|11833.7|11834.9|11832.9|23
1653080370000|2022-05-20 20:59:30|11834.9|11832.9|11835.4|11833.4|11835.4|11833.4|11834.9|11832.9|24
1653080380000|2022-05-20 20:59:40|11835.6|11833.6|11836.5|11834.5|11836.7|11834.7|11835.5|11833.5|24
1653080390000|2022-05-20 20:59:50|11837.7|11835.7|11838.3|11833.3|11838.5|11835.7|11835.2|11833.2|23
1653256810000|2022-05-22 22:00:10|11867.2|11865.2|11877.6|11875.6|11878.7|11876.7|11867.2|11865.2|153
1653256820000|2022-05-22 22:00:20|11878.4|11876.4|11893.7|11891.7|11894.5|11892.5|11877.6|11875.6|122
1653256830000|2022-05-22 22:00:30|11893.9|11891.9|11888.2|11886.2|11894.5|11892.5|11888.1|11886.1|96
1653256840000|2022-05-22 22:00:40|11888.4|11886.4|11893.2|11891.2|11893.2|11891.2|11887.4|11885.4|39
1653256850000|2022-05-22 22:00:50|11893.1|11891.1|11898.4|11896.4|11898.4|11896.4|11892|11890|72
1653256860000|2022-05-22 22:01:00|11898.5|11896.5|11904.2|11902.2|11905.4|11903.4|11896|11894|115
1653256870000|2022-05-22 22:01:10|11904.4|11902.4|11898.7|11896.7|11906.5|11904.5|11898.7|11896.7|74
1653256880000|2022-05-22 22:01:20|11898.6|11896.6|11895.7|11893.7|11898.6|11896.6|11889.9|11887.9|76
1653256890000|2022-05-22 22:01:30|11896.4|11894.4|11894.1|11892.1|11896.7|11894.7|11893.1|11891.1|25
1653256900000|2022-05-22 22:01:40|11893.7|11891.7|11893.4|11891.4|11894.2|11892.2|11891.5|11889.5|45
1653256910000|2022-05-22 22:01:50|11894.1|11892.1|11905|11903|11905|11903|11893.6|11891.6|64
1653256920000|2022-05-22 22:02:00|11904.6|11902.6|11904.2|11902.2|11905.6|11903.6|11903|11901|43
1653256930000|2022-05-22 22:02:10|11904.1|11902.1|11902.2|11900.2|11904.1|11902.1|11900.1|11898.1|51
1653256940000|2022-05-22 22:02:20|11902|11900|11898.9|11896.9|11902.2|11900.2|11898.7|11896.7|17
1653256950000|2022-05-22 22:02:30|11899.1|11897.1|11903.1|11901.1|11903.1|11901.1|11898.9|11896.9|33
1653256960000|2022-05-22 22:02:40|11903|11901|11905.9|11903.9|11906.1|11904.1|11902.6|11900.6|36
1653256970000|2022-05-22 22:02:50|11906|11904|11904.7|11902.7|11906.2|11904.2|11903.7|11901.7|31
1653256980000|2022-05-22 22:03:00|11904.9|11902.9|11901.5|11899.5|11905|11903|11901|11899|15
1653256990000|2022-05-22 22:03:10|11901|11899|11898.7|11896.7|11901|11899|11898.1|11896.1|39
1653257000000|2022-05-22 22:03:20|11898.5|11896.5|11898.1|11896.1|11898.6|11896.6|11897.7|11895.7|13
1653257010000|2022-05-22 22:03:30|11898.2|11896.2|11898.2|11896.2|11898.5|11896.5|11897.6|11895.6|24
1653257020000|2022-05-22 22:03:40|11898.1|11896.1|11898|11896|11898.6|11896.6|11897.5|11895.5|10
1653257030000|2022-05-22 22:03:50|11898.2|11896.2|11898.5|11896.5|11898.5|11896.5|11897.7|11895.7|16
1653257040000|2022-05-22 22:04:00|11898.6|11896.6|11909.5|11907.5|11909.5|11907.5|11898.2|11896.2|68
1653257050000|2022-05-22 22:04:10|11909.7|11907.7|11912.4|11910.4|11912.9|11910.9|11909.7|11907.7|55
1653257060000|2022-05-22 22:04:20|11912.7|11910.7|11913.6|11911.6|11919.4|11917.4|11912.6|11910.6|85
1653257070000|2022-05-22 22:04:30|11913.5|11911.5|11918.9|11916.9|11920.7|11918.7|11911.4|11909.4|84
1653257080000|2022-05-22 22:04:40|11919.4|11917.4|11917|11915|11920.7|11918.7|11916.6|11914.6|63
1653257090000|2022-05-22 22:04:50|11917.1|11915.1|11915.9|11913.9|11918.1|11916.1|11914.7|11912.7|41
1653257100000|2022-05-22 22:05:00|11915.5|11913.5|11915.2|11913.2|11916.4|11914.4|11914|11912|32
1653257110000|2022-05-22 22:05:10|11915.4|11913.4|11918.2|11916.2|11918.2|11916.2|11915.2|11913.2|26
1653257120000|2022-05-22 22:05:20|11917.9|11915.9|11916.1|11914.1|11917.9|11915.9|11916.1|11914.1|14
1653257130000|2022-05-22 22:05:30|11916|11914|11913.2|11911.2|11916|11914|11913.1|11911.1|23
1653257140000|2022-05-22 22:05:40|11912.7|11910.7|11907.7|11905.7|11913.1|11911.1|11907.6|11905.6|47
1653257150000|2022-05-22 22:05:50|11907.9|11905.9|11911.9|11909.9|11912.6|11910.6|11906.7|11904.7|22
1653257160000|2022-05-22 22:06:00|11912.2|11910.2|11913.9|11911.9|11914.9|11912.9|11912.2|11910.2|7
1653257170000|2022-05-22 22:06:10|11914.4|11912.4|11906.2|11904.2|11915.1|11913.1|11906.1|11904.1|55
1653257180000|2022-05-22 22:06:20|11905.9|11903.9|11908.7|11906.7|11909|11907|11905.2|11903.2|24
1653257190000|2022-05-22 22:06:30|11908.6|11906.6|11908|11906|11908.6|11906.6|11906.9|11904.9|14
1653257200000|2022-05-22 22:06:40|11908.2|11906.2|11908.6|11906.6|11908.7|11906.7|11908.2|11906.2|2
1653257210000|2022-05-22 22:06:50|11908.7|11906.7|11908.5|11906.5|11909|11907|11908.4|11906.4|9
1653257220000|2022-05-22 22:07:00|11908.1|11906.1|11906.9|11904.9|11908.6|11906.6|11906.5|11904.5|20
1653257230000|2022-05-22 22:07:10|11907|11905|11907.1|11905.1|11907.1|11905.1|11905.4|11903.4|29
1653257240000|2022-05-22 22:07:20|11906.6|11904.6|11904.7|11902.7|11906.9|11904.9|11904.7|11902.7|12
1653257250000|2022-05-22 22:07:30|11905|11903|11905.9|11903.9|11905.9|11903.9|11904.9|11902.9|10
1653257260000|2022-05-22 22:07:40|11905.7|11903.7|11905.6|11903.6|11905.7|11903.7|11904.5|11902.5|13
1653257270000|2022-05-22 22:07:50|11905.4|11903.4|11905.5|11903.5|11905.9|11903.9|11904.7|11902.7|9
1653257280000|2022-05-22 22:08:00|11905.4|11903.4|11904.2|11902.2|11905.4|11903.4|11903.5|11901.5|8
1653257290000|2022-05-22 22:08:10|11904.1|11902.1|11902.9|11900.9|11904.1|11902.1|11902.9|11900.9|15
1653257300000|2022-05-22 22:08:20|11902.2|11900.2|11901|11899|11902.4|11900.4|11901|11899|16
1653257310000|2022-05-22 22:08:30|11901.5|11899.5|11898.4|11896.4|11901.6|11899.6|11898.4|11896.4|38
1653257320000|2022-05-22 22:08:40|11898.5|11896.5|11900.7|11898.7|11901.1|11899.1|11898.4|11896.4|60
1653257330000|2022-05-22 22:08:50|11900.9|11898.9|11901|11899|11901.2|11899.2|11897.5|11895.5|49
1653257340000|2022-05-22 22:09:00|11901.6|11899.6|11905.4|11903.4|11905.4|11903.4|11901.6|11899.6|25
1653257350000|2022-05-22 22:09:10|11905.5|11903.5|11906.7|11904.7|11906.7|11904.7|11904.6|11902.6|17
1653257360000|2022-05-22 22:09:20|11906.9|11904.9|11906|11904|11908.7|11906.7|11906|11904|18
1653257370000|2022-05-22 22:09:30|11905.9|11903.9|11912.1|11910.1|11912.1|11910.1|11905.9|11903.9|19
1653257380000|2022-05-22 22:09:40|11912|11910|11908.2|11906.2|11912|11910|11907.7|11905.7|25
1653257390000|2022-05-22 22:09:50|11909.6|11907.6|11910.4|11908.4|11910.5|11908.5|11909.6|11907.6|10
1653257400000|2022-05-22 22:10:00|11910.6|11908.6|11911.4|11909.4|11912.4|11910.4|11910.1|11908.1|43
1653257410000|2022-05-22 22:10:10|11910.7|11908.7|11913.5|11911.5|11913.5|11911.5|11909.7|11907.7|43
1653257420000|2022-05-22 22:10:20|11913|11911|11915|11913|11916.1|11914.1|11913|11911|52
1653257430000|2022-05-22 22:10:30|11914.9|11912.9|11913.5|11911.5|11915.1|11913.1|11911.9|11909.9|19
1653257440000|2022-05-22 22:10:40|11913.4|11911.4|11914.2|11912.2|11914.2|11912.2|11912.5|11910.5|17
1653257450000|2022-05-22 22:10:50|11914.9|11912.9|11918|11916|11918.6|11916.6|11914.9|11912.9|46
1653257460000|2022-05-22 22:11:00|11918.2|11916.2|11921|11919|11921|11919|11916.7|11914.7|36
1653257470000|2022-05-22 22:11:10|11921.1|11919.1|11921.6|11919.6|11923.5|11921.5|11919.5|11917.5|110
1653257480000|2022-05-22 22:11:20|11921.5|11919.5|11922|11920|11923.7|11921.7|11921.4|11919.4|44
1653257490000|2022-05-22 22:11:30|11922.1|11920.1|11921.9|11919.9|11923|11921|11921.4|11919.4|13
1653257500000|2022-05-22 22:11:40|11922.1|11920.1|11921.4|11919.4|11922.2|11920.2|11921.2|11919.2|6
1653257510000|2022-05-22 22:11:50|11921.5|11919.5|11919.2|11917.2|11921.6|11919.6|11918.4|11916.4|14
1653257520000|2022-05-22 22:12:00|11919.1|11917.1|11919|11917|11919.1|11917.1|11918.4|11916.4|18
1653257530000|2022-05-22 22:12:10|11918.5|11916.5|11914.9|11912.9|11918.5|11916.5|11914|11912|30
1653257540000|2022-05-22 22:12:20|11916.4|11914.4|11914.6|11912.6|11917|11915|11914.4|11912.4|17
1653257550000|2022-05-22 22:12:30|11914.5|11912.5|11912.5|11910.5|11914.7|11912.7|11912.2|11910.2|20
1653257560000|2022-05-22 22:12:40|11912.7|11910.7|11912.1|11910.1|11912.7|11910.7|11912.1|11910.1|16
1653257570000|2022-05-22 22:12:50|11912.2|11910.2|11911.4|11909.4|11912.6|11910.6|11911.4|11909.4|20
1653257580000|2022-05-22 22:13:00|11911.5|11909.5|11911|11909|11911.5|11909.5|11910.9|11908.9|5
1653257590000|2022-05-22 22:13:10|11910.9|11908.9|11911.1|11909.1|11911.6|11909.6|11910|11908|14
1653257600000|2022-05-22 22:13:20|11911.2|11909.2|11911.9|11909.9|11911.9|11909.9|11911.2|11909.2|5
1653257610000|2022-05-22 22:13:30|11912|11910|11916.4|11914.4|11917.1|11915.1|11912|11910|33
1653257620000|2022-05-22 22:13:40|11916.2|11914.2|11917|11915|11917.2|11915.2|11916.2|11914.2|11
1653257630000|2022-05-22 22:13:50|11917.1|11915.1|11917.9|11915.9|11918.1|11916.1|11917|11915|17
1653257640000|2022-05-22 22:14:00|11918.4|11916.4|11923.2|11921.2|11923.2|11921.2|11917.6|11915.6|32
1653257650000|2022-05-22 22:14:10|11922.5|11920.5|11924.5|11922.5|11924.6|11922.6|11922.5|11920.5|54
1653257660000|2022-05-22 22:14:20|11924|11922|11919.2|11917.2|11924|11922|11918.1|11916.1|34
1653257670000|2022-05-22 22:14:30|11919.5|11917.5|11918.9|11916.9|11919.7|11917.7|11918.1|11916.1|7
1653257680000|2022-05-22 22:14:40|11918.7|11916.7|11922.1|11920.1|11922.6|11920.6|11918.7|11916.7|9
1653257690000|2022-05-22 22:14:50|11921.6|11919.6|11917.9|11915.9|11921.6|11919.6|11917.7|11915.7|9
1653257700000|2022-05-22 22:15:00|11918|11916|11920.1|11918.1|11920.5|11918.5|11918|11916|5
1653257710000|2022-05-22 22:15:10|11920|11918|11923.4|11921.4|11923.5|11921.5|11918.9|11916.9|29
1653257720000|2022-05-22 22:15:20|11923.2|11921.2|11924.4|11922.4|11924.5|11922.5|11923.2|11921.2|21
1653257730000|2022-05-22 22:15:30|11924.2|11922.2|11922|11920|11924.2|11922.2|11921.6|11919.6|17
1653257740000|2022-05-22 22:15:40|11921.9|11919.9|11919|11917|11922.4|11920.4|11919|11917|11
1653257750000|2022-05-22 22:15:50|11918.7|11916.7|11914.5|11912.5|11918.7|11916.7|11914|11912|29
1653257760000|2022-05-22 22:16:00|11914.4|11912.4|11914|11912|11916|11914|11914|11912|5
1653257770000|2022-05-22 22:16:10|11914.1|11912.1|11914.9|11912.9|11915.4|11913.4|11914|11912|13
1653257780000|2022-05-22 22:16:20|11915.1|11913.1|11916.6|11914.6|11917.1|11915.1|11915.1|11913.1|6
1653257790000|2022-05-22 22:16:30|11916.4|11914.4|11916.9|11914.9|11917|11915|11916.2|11914.2|5
1653257800000|2022-05-22 22:16:40|11916.6|11914.6|11914.9|11912.9|11916.9|11914.9|11914.7|11912.7|12
1653257810000|2022-05-22 22:16:50|11914.7|11912.7|11912.6|11910.6|11915.5|11913.5|11912.6|11910.6|6
1653257820000|2022-05-22 22:17:00|11912.7|11910.7|11912.7|11910.7|11913.7|11911.7|11912.6|11910.6|3
1653257830000|2022-05-22 22:17:10|11912.9|11910.9|11912.9|11910.9|11915.1|11913.1|11912|11910|27
1653257840000|2022-05-22 22:17:20|11912.7|11910.7|11913.6|11911.6|11914.2|11912.2|11912.5|11910.5|2
1653257850000|2022-05-22 22:17:30|11913.5|11911.5|11914.1|11912.1|11914.1|11912.1|11913|11911|3
1653257860000|2022-05-22 22:17:40|11914.2|11912.2|11914.1|11912.1|11914.4|11912.4|11914|11912|2
1653257870000|2022-05-22 22:17:50|11914.2|11912.2|11916.5|11914.5|11916.7|11914.7|11913.6|11911.6|9
1653257880000|2022-05-22 22:18:00|11918.7|11916.7|11919.9|11917.9|11920|11918|11918.4|11916.4|23
1653257890000|2022-05-22 22:18:10|11919.5|11917.5|11922.7|11920.7|11923.4|11921.4|11919.5|11917.5|24
1653257900000|2022-05-22 22:18:20|11923.1|11921.1|11922.9|11920.9|11923.1|11921.1|11917.4|11915.4|41
1653257910000|2022-05-22 22:18:30|11922.7|11920.7|11925.7|11923.7|11925.7|11923.7|11922.5|11920.5|13
1653257920000|2022-05-22 22:18:40|11925.6|11923.6|11924.1|11922.1|11926.1|11924.1|11923.4|11921.4|28
1653257930000|2022-05-22 22:18:50|11924|11922|11922.2|11920.2|11924|11922|11918.6|11916.6|13
1653257940000|2022-05-22 22:19:00|11922|11920|11921.5|11919.5|11922|11920|11919.9|11917.9|27
1653257950000|2022-05-22 22:19:10|11921.4|11919.4|11923.5|11921.5|11925.2|11923.2|11921.4|11919.4|35
1653257960000|2022-05-22 22:19:20|11923.6|11921.6|11923.2|11921.2|11923.7|11921.7|11923|11921|3
1653257970000|2022-05-22 22:19:30|11923.4|11921.4|11923.7|11921.7|11923.9|11921.9|11923.1|11921.1|13
1653257980000|2022-05-22 22:19:40|11923.9|11921.9|11923.1|11921.1|11924|11922|11922.9|11920.9|9
1653257990000|2022-05-22 22:19:50|11923.2|11921.2|11924|11922|11924|11922|11922.7|11920.7|24
1653258000000|2022-05-22 22:20:00|11923.6|11921.6|11921.6|11919.6|11923.7|11921.7|11920.2|11918.2|17
1653258010000|2022-05-22 22:20:10|11921.7|11919.7|11919|11917|11922|11920|11918.7|11916.7|29
1653258020000|2022-05-22 22:20:20|11918.9|11916.9|11916.5|11914.5|11918.9|11916.9|11915.4|11913.4|28
1653258030000|2022-05-22 22:20:30|11918.5|11916.5|11918|11916|11919.1|11917.1|11917.9|11915.9|16
1653258040000|2022-05-22 22:20:40|11917.1|11915.1|11916.6|11914.6|11917.1|11915.1|11915.1|11913.1|29
1653258050000|2022-05-22 22:20:50|11916.5|11914.5|11915.5|11913.5|11916.6|11914.6|11915.4|11913.4|2
1653258060000|2022-05-22 22:21:00|11915.4|11913.4|11915.6|11913.6|11916.4|11914.4|11914|11912|29
1653258070000|2022-05-22 22:21:10|11915.4|11913.4|11915.9|11913.9|11916.6|11914.6|11915.2|11913.2|6
1653258080000|2022-05-22 22:21:20|11916.1|11914.1|11916|11914|11916.6|11914.6|11915.5|11913.5|3
1653258090000|2022-05-22 22:21:30|11916.5|11914.5|11916.9|11914.9|11917.6|11915.6|11916.5|11914.5|11
1653258100000|2022-05-22 22:21:40|11917|11915|11916|11914|11917.2|11915.2|11915.7|11913.7|6
1653258110000|2022-05-22 22:21:50|11915.9|11913.9|11916.7|11914.7|11916.7|11914.7|11913.9|11911.9|25
1653258120000|2022-05-22 22:22:00|11916.6|11914.6|11914.6|11912.6|11916.6|11914.6|11914.5|11912.5|3
1653258130000|2022-05-22 22:22:10|11914.7|11912.7|11914|11912|11915.2|11913.2|11914|11912|11
1653258140000|2022-05-22 22:22:20|11913.7|11911.7|11909.2|11907.2|11913.9|11911.9|11909.2|11907.2|20
1653258150000|2022-05-22 22:22:30|11909.1|11907.1|11908.9|11906.9|11911|11909|11908.9|11906.9|23
1653258160000|2022-05-22 22:22:40|11909|11907|11907.1|11905.1|11909|11907|11907.1|11905.1|18
1653258170000|2022-05-22 22:22:50|11907.2|11905.2|11909.1|11907.1|11912.9|11910.9|11907.2|11905.2|24
1653258180000|2022-05-22 22:23:00|11909.4|11907.4|11908.7|11906.7|11909.4|11907.4|11908.7|11906.7|5
1653258190000|2022-05-22 22:23:10|11908.9|11906.9|11910.7|11908.7|11910.9|11908.9|11907.1|11905.1|18
1653258200000|2022-05-22 22:23:20|11910.2|11908.2|11913|11911|11913|11911|11910|11908|22
1653258210000|2022-05-22 22:23:30|11913.1|11911.1|11916.1|11914.1|11916.1|11914.1|11912.9|11910.9|15
1653258220000|2022-05-22 22:23:40|11916.2|11914.2|11915.2|11913.2|11916.2|11914.2|11914.9|11912.9|16
1653258230000|2022-05-22 22:23:50|11914.9|11912.9|11915.6|11913.6|11915.6|11913.6|11914.9|11912.9|4
1653258240000|2022-05-22 22:24:00|11915.5|11913.5|11912.2|11910.2|11915.5|11913.5|11912.2|11910.2|10
1653258250000|2022-05-22 22:24:10|11912.1|11910.1|11913.1|11911.1|11913.5|11911.5|11911.6|11909.6|6
1653258260000|2022-05-22 22:24:20|11913.2|11911.2|11913.2|11911.2|11913.7|11911.7|11912.9|11910.9|4
1653258270000|2022-05-22 22:24:30|11913.5|11911.5|11914|11912|11914|11912|11913.5|11911.5|0
1653258280000|2022-05-22 22:24:40|11913.7|11911.7|11913.4|11911.4|11913.7|11911.7|11913.4|11911.4|6
1653258290000|2022-05-22 22:24:50|11913.2|11911.2|11913.5|11911.5|11913.6|11911.6|11913|11911|1
1653258300000|2022-05-22 22:25:00|11913.1|11911.1|11910.9|11908.9|11913.2|11911.2|11910.9|11908.9|10
1653258310000|2022-05-22 22:25:10|11910.7|11908.7|11908|11906|11910.7|11908.7|11908|11906|10
1653258320000|2022-05-22 22:25:20|11908.1|11906.1|11905.7|11903.7|11909.1|11907.1|11905.7|11903.7|21
1653258330000|2022-05-22 22:25:30|11905.6|11903.6|11905.7|11903.7|11906.9|11904.9|11905.5|11903.5|28
1653258340000|2022-05-22 22:25:40|11905.9|11903.9|11908.6|11906.6|11908.6|11906.6|11905.7|11903.7|8
1653258350000|2022-05-22 22:25:50|11908.5|11906.5|11906.5|11904.5|11908.6|11906.6|11905.9|11903.9|20
1653258360000|2022-05-22 22:26:00|11906.4|11904.4|11908.9|11906.9|11909|11907|11906.1|11904.1|9
1653258370000|2022-05-22 22:26:10|11908.6|11906.6|11907.9|11905.9|11908.6|11906.6|11907|11905|9
1653258380000|2022-05-22 22:26:20|11907.6|11905.6|11908.2|11906.2|11908.4|11906.4|11907.6|11905.6|1
1653258390000|2022-05-22 22:26:30|11908.4|11906.4|11907.2|11905.2|11908.5|11906.5|11907.2|11905.2|2
1653258400000|2022-05-22 22:26:40|11907.4|11905.4|11908|11906|11908.1|11906.1|11907.4|11905.4|3
1653258410000|2022-05-22 22:26:50|11908.1|11906.1|11904|11902|11908.2|11906.2|11904|11902|20
1653258420000|2022-05-22 22:27:00|11903.9|11901.9|11903.7|11901.7|11904.5|11902.5|11901.5|11899.5|25
1653258430000|2022-05-22 22:27:10|11903.6|11901.6|11904.2|11902.2|11904.2|11902.2|11902.9|11900.9|16
1653258440000|2022-05-22 22:27:20|11904.4|11902.4|11903.4|11901.4|11904.9|11902.9|11903.2|11901.2|12
1653258450000|2022-05-22 22:27:30|11903.1|11901.1|11902.9|11900.9|11904|11902|11902.5|11900.5|29
1653258460000|2022-05-22 22:27:40|11902.7|11900.7|11897.2|11895.2|11903.2|11901.2|11896.2|11894.2|71
1653258470000|2022-05-22 22:27:50|11897.4|11895.4|11897.5|11895.5|11898.4|11896.4|11895.4|11893.4|33
1653258480000|2022-05-22 22:28:00|11897.4|11895.4|11898.1|11896.1|11900.4|11898.4|11897|11895|19
1653258490000|2022-05-22 22:28:10|11898.4|11896.4|11902.1|11900.1|11902.1|11900.1|11898.4|11896.4|40
1653258500000|2022-05-22 22:28:20|11901.2|11899.2|11900.9|11898.9|11901.2|11899.2|11899.5|11897.5|5
1653258510000|2022-05-22 22:28:30|11899.5|11897.5|11901.5|11899.5|11902|11900|11899.5|11897.5|5
1653258520000|2022-05-22 22:28:40|11901.4|11899.4|11904.1|11902.1|11904.1|11902.1|11899.6|11897.6|19
1653258530000|2022-05-22 22:28:50|11903.9|11901.9|11901.6|11899.6|11904.4|11902.4|11901.5|11899.5|6
1653258540000|2022-05-22 22:29:00|11903|11901|11904.9|11902.9|11905|11903|11902.9|11900.9|4
1653258550000|2022-05-22 22:29:10|11904.7|11902.7|11902.9|11900.9|11904.7|11902.7|11902.9|11900.9|1
1653258560000|2022-05-22 22:29:20|11903|11901|11907.9|11905.9|11908.1|11906.1|11902.6|11900.6|23
1653258570000|2022-05-22 22:29:30|11907.7|11905.7|11906.6|11904.6|11907.7|11905.7|11905.7|11903.7|9
1653258580000|2022-05-22 22:29:40|11906.7|11904.7|11912|11910|11912|11910|11906.7|11904.7|17
1653258590000|2022-05-22 22:29:50|11912.2|11910.2|11909.6|11907.6|11912.7|11910.7|11908.9|11906.9|15
1653258600000|2022-05-22 22:30:00|11909.7|11907.7|11913.2|11911.2|11913.4|11911.4|11909|11907|23
1653258610000|2022-05-22 22:30:10|11913.4|11911.4|11916.6|11914.6|11916.7|11914.7|11912.6|11910.6|57
1653258620000|2022-05-22 22:30:20|11916.7|11914.7|11913.2|11911.2|11916.7|11914.7|11912.5|11910.5|29
1653258630000|2022-05-22 22:30:30|11913.1|11911.1|11916.6|11914.6|11916.6|11914.6|11913.1|11911.1|22
1653258640000|2022-05-22 22:30:40|11916.5|11914.5|11914.4|11912.4|11916.5|11914.5|11913.1|11911.1|12
1653258650000|2022-05-22 22:30:50|11914.5|11912.5|11911.9|11909.9|11914.5|11912.5|11910.5|11908.5|16
1653258660000|2022-05-22 22:31:00|11912.5|11910.5|11910.5|11908.5|11912.6|11910.6|11907.1|11905.1|44
1653258670000|2022-05-22 22:31:10|11910.2|11908.2|11909.7|11907.7|11911|11909|11908.9|11906.9|18
1653258680000|2022-05-22 22:31:20|11909.6|11907.6|11909.6|11907.6|11911.5|11909.5|11909.1|11907.1|9
1653258690000|2022-05-22 22:31:30|11909.9|11907.9|11908.4|11906.4|11911.5|11909.5|11907.7|11905.7|10
1653258700000|2022-05-22 22:31:40|11908.2|11906.2|11907.2|11905.2|11908.6|11906.6|11905.5|11903.5|12
1653258710000|2022-05-22 22:31:50|11907.6|11905.6|11907.5|11905.5|11908.5|11906.5|11905.9|11903.9|4
1653258720000|2022-05-22 22:32:00|11907.4|11905.4|11906.1|11904.1|11908.1|11906.1|11906.1|11904.1|11
1653258730000|2022-05-22 22:32:10|11906|11904|11906|11904|11906.1|11904.1|11905.6|11903.6|3
1653258740000|2022-05-22 22:32:20|11906.4|11904.4|11905.5|11903.5|11906.4|11904.4|11904.9|11902.9|7
1653258750000|2022-05-22 22:32:30|11905.4|11903.4|11905.5|11903.5|11905.6|11903.6|11904.5|11902.5|8
1653258760000|2022-05-22 22:32:40|11905.7|11903.7|11904.6|11902.6|11905.9|11903.9|11904.5|11902.5|8
1653258770000|2022-05-22 22:32:50|11904.5|11902.5|11905.2|11903.2|11905.4|11903.4|11904|11902|1
1653258780000|2022-05-22 22:33:00|11905.4|11903.4|11903.9|11901.9|11905.7|11903.7|11903.9|11901.9|4
1653258790000|2022-05-22 22:33:10|11903|11901|11898.9|11896.9|11903|11901|11898.9|11896.9|23
1653258800000|2022-05-22 22:33:20|11898.4|11896.4|11899.6|11897.6|11899.6|11897.6|11898.4|11896.4|7
1653258810000|2022-05-22 22:33:30|11899.4|11897.4|11897.9|11895.9|11899.4|11897.4|11897.1|11895.1|15
1653258820000|2022-05-22 22:33:40|11897.6|11895.6|11901.4|11899.4|11901.4|11899.4|11897.1|11895.1|19
1653258830000|2022-05-22 22:33:50|11902.2|11900.2|11900.4|11898.4|11902.5|11900.5|11900.4|11898.4|4
1653258840000|2022-05-22 22:34:00|11899.5|11897.5|11897|11895|11900|11898|11897|11895|22
1653258850000|2022-05-22 22:34:10|11896.1|11894.1|11895.6|11893.6|11897.6|11895.6|11894.2|11892.2|57
1653258860000|2022-05-22 22:34:20|11895.4|11893.4|11898.7|11896.7|11898.7|11896.7|11895.4|11893.4|28
1653258870000|2022-05-22 22:34:30|11898.9|11896.9|11897.5|11895.5|11902.9|11900.9|11897.5|11895.5|46
1653258880000|2022-05-22 22:34:40|11898.4|11896.4|11900.9|11898.9|11902|11900|11898.2|11896.2|17
1653258890000|2022-05-22 22:34:50|11900.6|11898.6|11900.9|11898.9|11902.6|11900.6|11900.4|11898.4|16
1653258900000|2022-05-22 22:35:00|11900.7|11898.7|11901.1|11899.1|11901.6|11899.6|11900.1|11898.1|17
1653258910000|2022-05-22 22:35:10|11901.6|11899.6|11903.7|11901.7|11903.7|11901.7|11901.5|11899.5|12
1653258920000|2022-05-22 22:35:20|11903.2|11901.2|11909|11907|11909.1|11907.1|11903.2|11901.2|25
1653258930000|2022-05-22 22:35:30|11909.1|11907.1|11912.6|11910.6|11912.9|11910.9|11909.1|11907.1|26
1653258940000|2022-05-22 22:35:40|11912.7|11910.7|11914.4|11912.4|11914.4|11912.4|11912.6|11910.6|32
1653258950000|2022-05-22 22:35:50|11914.5|11912.5|11913.7|11911.7|11917.2|11915.2|11913.6|11911.6|48
1653258960000|2022-05-22 22:36:00|11913.5|11911.5|11914.1|11912.1|11914.4|11912.4|11912.2|11910.2|16
1653258970000|2022-05-22 22:36:10|11914|11912|11916.4|11914.4|11917.4|11915.4|11913.7|11911.7|18
1653258980000|2022-05-22 22:36:20|11916.5|11914.5|11914.7|11912.7|11917.2|11915.2|11914.7|11912.7|16
1653258990000|2022-05-22 22:36:30|11914.6|11912.6|11914.6|11912.6|11915.4|11913.4|11914.4|11912.4|7
1653259000000|2022-05-22 22:36:40|11914.5|11912.5|11915.9|11913.9|11916.7|11914.7|11914.5|11912.5|7
1653259010000|2022-05-22 22:36:50|11915.7|11913.7|11915.6|11913.6|11915.7|11913.7|11914.6|11912.6|2
1653259020000|2022-05-22 22:37:00|11915.4|11913.4|11914.6|11912.6|11915.4|11913.4|11914.1|11912.1|1
1653259030000|2022-05-22 22:37:10|11914.1|11912.1|11914.6|11912.6|11915.1|11913.1|11914|11912|14
1653259040000|2022-05-22 22:37:20|11914.7|11912.7|11915.9|11913.9|11916.6|11914.6|11914.6|11912.6|10
1653259050000|2022-05-22 22:37:30|11915.7|11913.7|11915.4|11913.4|11916.2|11914.2|11915.4|11913.4|3
1653259060000|2022-05-22 22:37:40|11915.2|11913.2|11918.5|11916.5|11918.5|11916.5|11914.4|11912.4|53
1653259070000|2022-05-22 22:37:50|11918.2|11916.2|11918.7|11916.7|11919.1|11917.1|11918.1|11916.1|10
1653259080000|2022-05-22 22:38:00|11918.6|11916.6|11918.2|11916.2|11920.2|11918.2|11918.2|11916.2|23
1653259090000|2022-05-22 22:38:10|11918.6|11916.6|11918.7|11916.7|11919.2|11917.2|11918.4|11916.4|10
1653259100000|2022-05-22 22:38:20|11918.6|11916.6|11919|11917|11919|11917|11917.1|11915.1|14
1653259110000|2022-05-22 22:38:30|11918.9|11916.9|11916.6|11914.6|11918.9|11916.9|11916.6|11914.6|23
1653259120000|2022-05-22 22:38:40|11916.4|11914.4|11920.2|11918.2|11920.4|11918.4|11916.2|11914.2|17
1653259130000|2022-05-22 22:38:50|11920|11918|11920.5|11918.5|11920.7|11918.7|11919.5|11917.5|13
1653259140000|2022-05-22 22:39:00|11920.6|11918.6|11925.4|11923.4|11925.6|11923.6|11920.6|11918.6|92
1653259150000|2022-05-22 22:39:10|11925|11923|11922.6|11920.6|11926.5|11924.5|11922|11920|56
1653259160000|2022-05-22 22:39:20|11922.5|11920.5|11924.1|11922.1|11924.6|11922.6|11922|11920|24
1653259170000|2022-05-22 22:39:30|11923.1|11921.1|11925.2|11923.2|11925.2|11923.2|11922.1|11920.1|18
1653259180000|2022-05-22 22:39:40|11925.6|11923.6|11927.2|11925.2|11927.2|11925.2|11924.5|11922.5|13
1653259190000|2022-05-22 22:39:50|11927.1|11925.1|11928|11926|11928|11926|11925.5|11923.5|35
1653259200000|2022-05-22 22:40:00|11927.9|11925.9|11927.5|11925.5|11928.6|11926.6|11926.7|11924.7|28
1653259210000|2022-05-22 22:40:10|11927.4|11925.4|11927.7|11925.7|11927.9|11925.9|11926.6|11924.6|26
1653259220000|2022-05-22 22:40:20|11928|11926|11926.2|11924.2|11928|11926|11924.9|11922.9|25
1653259230000|2022-05-22 22:40:30|11926.1|11924.1|11923.1|11921.1|11926.2|11924.2|11922.7|11920.7|7
1653259240000|2022-05-22 22:40:40|11923|11921|11919.1|11917.1|11923.9|11921.9|11919|11917|15
1653259250000|2022-05-22 22:40:50|11919|11917|11919.7|11917.7|11920.5|11918.5|11918.4|11916.4|22
1653259260000|2022-05-22 22:41:00|11920.4|11918.4|11922|11920|11922|11920|11920.1|11918.1|5
1653259270000|2022-05-22 22:41:10|11923.7|11921.7|11920.1|11918.1|11924|11922|11920.1|11918.1|5
1653259280000|2022-05-22 22:41:20|11920.2|11918.2|11917.6|11915.6|11920.6|11918.6|11916.6|11914.6|13
1653259290000|2022-05-22 22:41:30|11917.2|11915.2|11917.5|11915.5|11918.2|11916.2|11917.2|11915.2|2
1653259300000|2022-05-22 22:41:40|11917.6|11915.6|11916.9|11914.9|11918.1|11916.1|11916.4|11914.4|8
1653259310000|2022-05-22 22:41:50|11916.7|11914.7|11917.1|11915.1|11917.2|11915.2|11916.1|11914.1|4
1653259320000|2022-05-22 22:42:00|11916.9|11914.9|11916.2|11914.2|11917|11915|11916.2|11914.2|4
1653259330000|2022-05-22 22:42:10|11916.4|11914.4|11917.4|11915.4|11917.7|11915.7|11916.4|11914.4|7
1653259340000|2022-05-22 22:42:20|11917.5|11915.5|11919|11917|11919|11917|11917.5|11915.5|2
1653259350000|2022-05-22 22:42:30|11919.1|11917.1|11918.5|11916.5|11919.2|11917.2|11918.1|11916.1|6
1653259360000|2022-05-22 22:42:40|11918.7|11916.7|11918.2|11916.2|11919.1|11917.1|11918.1|11916.1|4
1653259370000|2022-05-22 22:42:50|11918.5|11916.5|11918.5|11916.5|11918.5|11916.5|11917.7|11915.7|6
1653259380000|2022-05-22 22:43:00|11918.6|11916.6|11919.5|11917.5|11919.5|11917.5|11918.1|11916.1|6
1653259390000|2022-05-22 22:43:10|11919.6|11917.6|11922|11920|11922.9|11920.9|11919.6|11917.6|19
1653259400000|2022-05-22 22:43:20|11922.1|11920.1|11918.2|11916.2|11922.1|11920.1|11918.2|11916.2|10
1653259410000|2022-05-22 22:43:30|11918.6|11916.6|11919.6|11917.6|11919.7|11917.7|11918.4|11916.4|12
1653259420000|2022-05-22 22:43:40|11919.7|11917.7|11918.5|11916.5|11919.9|11917.9|11918.5|11916.5|3
1653259430000|2022-05-22 22:43:50|11918.4|11916.4|11919.5|11917.5|11919.7|11917.7|11918.4|11916.4|3
1653259440000|2022-05-22 22:44:00|11919.9|11917.9|11915.4|11913.4|11919.9|11917.9|11915.4|11913.4|24
1653259450000|2022-05-22 22:44:10|11915.2|11913.2|11915.4|11913.4|11915.6|11913.6|11914.6|11912.6|5
1653259460000|2022-05-22 22:44:20|11915.5|11913.5|11915.2|11913.2|11915.9|11913.9|11915|11913|9
1653259470000|2022-05-22 22:44:30|11915.4|11913.4|11915.6|11913.6|11915.6|11913.6|11915.1|11913.1|4
1653259480000|2022-05-22 22:44:40|11915.5|11913.5|11913|11911|11915.6|11913.6|11912.4|11910.4|23
1653259490000|2022-05-22 22:44:50|11912.9|11910.9|11912.2|11910.2|11912.9|11910.9|11912.1|11910.1|8
1653259500000|2022-05-22 22:45:00|11912.1|11910.1|11912.6|11910.6|11913.1|11911.1|11912.1|11910.1|11
1653259510000|2022-05-22 22:45:10|11912.7|11910.7|11912.9|11910.9|11912.9|11910.9|11912.5|11910.5|5
1653259520000|2022-05-22 22:45:20|11913.1|11911.1|11913.6|11911.6|11913.6|11911.6|11913.1|11911.1|1
1653259530000|2022-05-22 22:45:30|11916|11914|11922.7|11920.7|11922.7|11920.7|11916|11914|6
1653259540000|2022-05-22 22:45:40|11923.2|11921.2|11921.2|11919.2|11923.2|11921.2|11920.6|11918.6|11
1653259550000|2022-05-22 22:45:50|11921.9|11919.9|11922.4|11920.4|11922.4|11920.4|11921.9|11919.9|1
1653259560000|2022-05-22 22:46:00|11922.5|11920.5|11921.4|11919.4|11922.6|11920.6|11921|11919|10
1653259570000|2022-05-22 22:46:10|11921.2|11919.2|11920.6|11918.6|11921.9|11919.9|11920.5|11918.5|12
1653259580000|2022-05-22 22:46:20|11920.9|11918.9|11921.5|11919.5|11921.9|11919.9|11920.9|11918.9|3
1653259590000|2022-05-22 22:46:30|11921.4|11919.4|11921.4|11919.4|11921.7|11919.7|11921.1|11919.1|1
1653259600000|2022-05-22 22:46:40|11921.5|11919.5|11922.1|11920.1|11922.1|11920.1|11921.1|11919.1|5
1653259610000|2022-05-22 22:46:50|11921.2|11919.2|11921.5|11919.5|11921.5|11919.5|11920.4|11918.4|5
1653259620000|2022-05-22 22:47:00|11921.4|11919.4|11919.4|11917.4|11922.2|11920.2|11919.4|11917.4|20
1653259630000|2022-05-22 22:47:10|11919.5|11917.5|11921.7|11919.7|11922|11920|11919.5|11917.5|9
1653259640000|2022-05-22 22:47:20|11921.9|11919.9|11927.5|11925.5|11927.9|11925.9|11921.6|11919.6|35
1653259650000|2022-05-22 22:47:30|11927.4|11925.4|11932|11930|11932.9|11930.9|11927.4|11925.4|79
1653259660000|2022-05-22 22:47:40|11931.9|11929.9|11928.5|11926.5|11932.7|11930.7|11928|11926|23
1653259670000|2022-05-22 22:47:50|11928.6|11926.6|11929.4|11927.4|11930.5|11928.5|11928.6|11926.6|17
1653259680000|2022-05-22 22:48:00|11929.2|11927.2|11933|11931|11934.7|11932.7|11929.2|11927.2|55
1653259690000|2022-05-22 22:48:10|11933.1|11931.1|11929.6|11927.6|11933.6|11931.6|11929.5|11927.5|12
1653259700000|2022-05-22 22:48:20|11929.7|11927.7|11928|11926|11929.7|11927.7|11927.9|11925.9|16
1653259710000|2022-05-22 22:48:30|11927.2|11925.2|11924.1|11922.1|11927.2|11925.2|11924|11922|17
1653259720000|2022-05-22 22:48:40|11924.4|11922.4|11926|11924|11926|11924|11924.4|11922.4|13
1653259730000|2022-05-22 22:48:50|11925.9|11923.9|11925.7|11923.7|11925.9|11923.9|11925.1|11923.1|2
1653259740000|2022-05-22 22:49:00|11925.9|11923.9|11926.5|11924.5|11927.9|11925.9|11925.6|11923.6|16
1653259750000|2022-05-22 22:49:10|11926.4|11924.4|11925.9|11923.9|11926.4|11924.4|11925.7|11923.7|0
1653259760000|2022-05-22 22:49:20|11925.7|11923.7|11926|11924|11926|11924|11925.6|11923.6|1
1653259770000|2022-05-22 22:49:30|11926.1|11924.1|11924.2|11922.2|11926.1|11924.1|11924.2|11922.2|15
1653259780000|2022-05-22 22:49:40|11924|11922|11923.4|11921.4|11924|11922|11922.4|11920.4|11
1653259790000|2022-05-22 22:49:50|11923.2|11921.2|11922.4|11920.4|11923.2|11921.2|11922|11920|5
1653259800000|2022-05-22 22:50:00|11922.2|11920.2|11924.4|11922.4|11924.4|11922.4|11922.1|11920.1|6
1653259810000|2022-05-22 22:50:10|11924.6|11922.6|11926|11924|11926|11924|11924.5|11922.5|11
1653259820000|2022-05-22 22:50:20|11926.1|11924.1|11928.9|11926.9|11929.1|11927.1|11926|11924|15
1653259830000|2022-05-22 22:50:30|11928.5|11926.5|11933.4|11931.4|11933.4|11931.4|11927.7|11925.7|29
1653259840000|2022-05-22 22:50:40|11933.5|11931.5|11932.1|11930.1|11933.5|11931.5|11931|11929|10
1653259850000|2022-05-22 22:50:50|11932.2|11930.2|11929|11927|11932.4|11930.4|11928.9|11926.9|10
1653259860000|2022-05-22 22:51:00|11929.1|11927.1|11930.5|11928.5|11931.1|11929.1|11928.9|11926.9|11
1653259870000|2022-05-22 22:51:10|11930.1|11928.1|11934.1|11932.1|11934.4|11932.4|11930.1|11928.1|22
1653259880000|2022-05-22 22:51:20|11934.2|11932.2|11933.1|11931.1|11935.2|11933.2|11933.1|11931.1|29
1653259890000|2022-05-22 22:51:30|11933.4|11931.4|11934.1|11932.1|11934.1|11932.1|11932.9|11930.9|12
1653259900000|2022-05-22 22:51:40|11934|11932|11934.1|11932.1|11935.2|11933.2|11934|11932|11
1653259910000|2022-05-22 22:51:50|11933.9|11931.9|11934.1|11932.1|11934.4|11932.4|11933.9|11931.9|8
1653259920000|2022-05-22 22:52:00|11934.2|11932.2|11934.5|11932.5|11934.9|11932.9|11934|11932|4
1653259930000|2022-05-22 22:52:10|11934.2|11932.2|11933.7|11931.7|11934.4|11932.4|11933.4|11931.4|4
1653259940000|2022-05-22 22:52:20|11933.6|11931.6|11931.5|11929.5|11933.6|11931.6|11931.5|11929.5|4
1653259950000|2022-05-22 22:52:30|11931.6|11929.6|11928.4|11926.4|11931.6|11929.6|11928.4|11926.4|15
1653259960000|2022-05-22 22:52:40|11927.9|11925.9|11929.5|11927.5|11929.5|11927.5|11926.9|11924.9|22
1653259970000|2022-05-22 22:52:50|11929.6|11927.6|11930.7|11928.7|11931.7|11929.7|11929.6|11927.6|2
1653259980000|2022-05-22 22:53:00|11930.6|11928.6|11931.2|11929.2|11931.4|11929.4|11930.5|11928.5|1
1653259990000|2022-05-22 22:53:10|11930.5|11928.5|11929.4|11927.4|11930.9|11928.9|11929.1|11927.1|7
1653260000000|2022-05-22 22:53:20|11929.5|11927.5|11928.1|11926.1|11929.9|11927.9|11928.1|11926.1|3
1653260010000|2022-05-22 22:53:30|11927.5|11925.5|11930.7|11928.7|11930.7|11928.7|11927.4|11925.4|12
1653260020000|2022-05-22 22:53:40|11930.6|11928.6|11933.5|11931.5|11933.6|11931.6|11930.4|11928.4|21
1653260030000|2022-05-22 22:53:50|11934.6|11932.6|11934|11932|11935.1|11933.1|11933.9|11931.9|17
1653260040000|2022-05-22 22:54:00|11934.1|11932.1|11933.9|11931.9|11934.4|11932.4|11933.9|11931.9|3
1653260050000|2022-05-22 22:54:10|11934.2|11932.2|11935.1|11933.1|11935.1|11933.1|11933.9|11931.9|5
1653260060000|2022-05-22 22:54:20|11935.2|11933.2|11935.7|11933.7|11936.4|11934.4|11935.2|11933.2|45
1653260070000|2022-05-22 22:54:30|11935.6|11933.6|11932.2|11930.2|11937.5|11935.5|11932.2|11930.2|47
1653260080000|2022-05-22 22:54:40|11932.9|11930.9|11932.4|11930.4|11933|11931|11932.2|11930.2|6
1653260090000|2022-05-22 22:54:50|11932.2|11930.2|11930.9|11928.9|11932.5|11930.5|11929.2|11927.2|27
1653260100000|2022-05-22 22:55:00|11930.7|11928.7|11931.9|11929.9|11933.2|11931.2|11930.7|11928.7|13
1653260110000|2022-05-22 22:55:10|11932.1|11930.1|11933|11931|11933|11931|11932.1|11930.1|5
1653260120000|2022-05-22 22:55:20|11932.9|11930.9|11934.1|11932.1|11934.1|11932.1|11932.9|11930.9|10
1653260130000|2022-05-22 22:55:30|11934.2|11932.2|11933.9|11931.9|11935.4|11933.4|11933.9|11931.9|7
1653260140000|2022-05-22 22:55:40|11934.5|11932.5|11931.4|11929.4|11934.5|11932.5|11931|11929|18
1653260150000|2022-05-22 22:55:50|11931.5|11929.5|11930.9|11928.9|11932|11930|11930.9|11928.9|6
1653260160000|2022-05-22 22:56:00|11930.7|11928.7|11929.2|11927.2|11931|11929|11929.2|11927.2|4
1653260170000|2022-05-22 22:56:10|11929.4|11927.4|11929|11927|11929.4|11927.4|11927.4|11925.4|21
1653260180000|2022-05-22 22:56:20|11930.9|11928.9|11931.4|11929.4|11931.7|11929.7|11930|11928|13
1653260190000|2022-05-22 22:56:30|11931.5|11929.5|11930.4|11928.4|11931.5|11929.5|11929.6|11927.6|5
1653260200000|2022-05-22 22:56:40|11930.2|11928.2|11931.6|11929.6|11931.6|11929.6|11930.2|11928.2|3
1653260210000|2022-05-22 22:56:50|11931.7|11929.7|11933.4|11931.4|11933.4|11931.4|11931.7|11929.7|0
1653260220000|2022-05-22 22:57:00|11933.1|11931.1|11933.4|11931.4|11933.9|11931.9|11932.6|11930.6|12
1653260230000|2022-05-22 22:57:10|11932.5|11930.5|11933.2|11931.2|11933.4|11931.4|11932.5|11930.5|4
1653260240000|2022-05-22 22:57:20|11933.4|11931.4|11930.7|11928.7|11933.5|11931.5|11930.5|11928.5|9
1653260250000|2022-05-22 22:57:30|11930.9|11928.9|11931.4|11929.4|11931.9|11929.9|11930.9|11928.9|4
1653260260000|2022-05-22 22:57:40|11931.2|11929.2|11930.6|11928.6|11931.2|11929.2|11930.5|11928.5|0
1653260270000|2022-05-22 22:57:50|11930.7|11928.7|11930.7|11928.7|11931|11929|11930.5|11928.5|0
1653260280000|2022-05-22 22:58:00|11931|11929|11933|11931|11933|11931|11930.6|11928.6|11
1653260290000|2022-05-22 22:58:10|11933.1|11931.1|11935.4|11933.4|11935.7|11933.7|11933.1|11931.1|28
1653260300000|2022-05-22 22:58:20|11935.5|11933.5|11933.6|11931.6|11935.9|11933.9|11933.5|11931.5|6
1653260310000|2022-05-22 22:58:30|11933.2|11931.2|11934.2|11932.2|11934.4|11932.4|11933.1|11931.1|2
1653260320000|2022-05-22 22:58:40|11934.4|11932.4|11934.6|11932.6|11935.5|11933.5|11934.4|11932.4|3
1653260330000|2022-05-22 22:58:50|11933.9|11931.9|11931.9|11929.9|11933.9|11931.9|11931.9|11929.9|8
1653260340000|2022-05-22 22:59:00|11931.4|11929.4|11932.4|11930.4|11932.6|11930.6|11931.4|11929.4|5
1653260350000|2022-05-22 22:59:10|11932.2|11930.2|11932.4|11930.4|11932.6|11930.6|11931.9|11929.9|5
1653260360000|2022-05-22 22:59:20|11932.9|11930.9|11933.9|11931.9|11933.9|11931.9|11932.5|11930.5|6
1653260370000|2022-05-22 22:59:30|11934|11932|11932.7|11930.7|11934|11932|11932.1|11930.1|3
1653260380000|2022-05-22 22:59:40|11932.6|11930.6|11931|11929|11933|11931|11931|11929|18
1653260390000|2022-05-22 22:59:50|11930.9|11928.9|11931.5|11929.5|11931.9|11929.9|11930.4|11928.4|8
1653260400000|2022-05-22 23:00:00|11931.6|11929.6|11934.9|11932.9|11935.1|11933.1|11931.5|11929.5|12
1653260410000|2022-05-22 23:00:10|11934.6|11932.6|11935.2|11933.2|11935.2|11933.2|11933.2|11931.2|13
1653260420000|2022-05-22 23:00:20|11936.2|11934.2|11935.6|11933.6|11936.5|11934.5|11935.5|11933.5|10
1653260430000|2022-05-22 23:00:30|11935.7|11933.7|11942.7|11940.7|11942.9|11940.9|11935.7|11933.7|81
1653260440000|2022-05-22 23:00:40|11942|11940|11938.7|11936.7|11942.7|11940.7|11936.1|11934.1|33
1653260450000|2022-05-22 23:00:50|11938.6|11936.6|11937.6|11935.6|11938.6|11936.6|11936.1|11934.1|10
1653260460000|2022-05-22 23:01:00|11937.7|11935.7|11939.9|11937.9|11940.5|11938.5|11937.7|11935.7|11
1653260470000|2022-05-22 23:01:10|11940|11938|11941.9|11939.9|11942.2|11940.2|11939.7|11937.7|32
1653260480000|2022-05-22 23:01:20|11942.7|11940.7|11944.9|11942.9|11945.2|11943.2|11942.7|11940.7|51
1653260490000|2022-05-22 23:01:30|11945|11943|11945.5|11943.5|11945.5|11943.5|11944.4|11942.4|17
1653260500000|2022-05-22 23:01:40|11945.4|11943.4|11946.5|11944.5|11948.1|11946.1|11945.2|11943.2|194
1653260510000|2022-05-22 23:01:50|11947.1|11945.1|11945.6|11943.6|11947.4|11945.4|11945.6|11943.6|25
1653260520000|2022-05-22 23:02:00|11945.5|11943.5|11943.9|11941.9|11946|11944|11942.2|11940.2|44
1653260530000|2022-05-22 23:02:10|11944|11942|11943.4|11941.4|11944|11942|11942.5|11940.5|24
1653260540000|2022-05-22 23:02:20|11943.2|11941.2|11943.9|11941.9|11945.4|11943.4|11943|11941|13
1653260550000|2022-05-22 23:02:30|11943.6|11941.6|11940.5|11938.5|11943.9|11941.9|11940.5|11938.5|13
1653260560000|2022-05-22 23:02:40|11940.6|11938.6|11942.7|11940.7|11943|11941|11940.6|11938.6|20
1653260570000|2022-05-22 23:02:50|11942.5|11940.5|11942.4|11940.4|11943.1|11941.1|11941.9|11939.9|10
1653260580000|2022-05-22 23:03:00|11942.1|11940.1|11945|11943|11945.2|11943.2|11941.7|11939.7|12
1653260590000|2022-05-22 23:03:10|11944.9|11942.9|11945|11943|11945.1|11943.1|11943.9|11941.9|25
1653260600000|2022-05-22 23:03:20|11944|11942|11941.9|11939.9|11944.2|11942.2|11941.7|11939.7|6
1653260610000|2022-05-22 23:03:30|11941.7|11939.7|11941.2|11939.2|11941.7|11939.7|11939.7|11937.7|12
1653260620000|2022-05-22 23:03:40|11942|11940|11938.6|11936.6|11942|11940|11938.1|11936.1|24
1653260630000|2022-05-22 23:03:50|11938.9|11936.9|11939.6|11937.6|11940.7|11938.7|11938.9|11936.9|8
1653260640000|2022-05-22 23:04:00|11940|11938|11940.5|11938.5|11941.1|11939.1|11939.9|11937.9|12
1653260650000|2022-05-22 23:04:10|11940.6|11938.6|11943|11941|11943|11941|11939.5|11937.5|21
1653260660000|2022-05-22 23:04:20|11942.6|11940.6|11942.6|11940.6|11943.2|11941.2|11942.4|11940.4|7
1653260670000|2022-05-22 23:04:30|11942.7|11940.7|11944.2|11942.2|11945.2|11943.2|11941.4|11939.4|25
1653260680000|2022-05-22 23:04:40|11944.5|11942.5|11944|11942|11945.1|11943.1|11943.5|11941.5|11
1653260690000|2022-05-22 23:04:50|11943.9|11941.9|11940.6|11938.6|11943.9|11941.9|11940.6|11938.6|56
1653260700000|2022-05-22 23:05:00|11940.5|11938.5|11942.7|11940.7|11942.7|11940.7|11939.7|11937.7|8
1653260710000|2022-05-22 23:05:10|11941.5|11939.5|11940.7|11938.7|11941.5|11939.5|11940.5|11938.5|7
1653260720000|2022-05-22 23:05:20|11940.2|11938.2|11940.7|11938.7|11941.1|11939.1|11940.2|11938.2|1
1653260730000|2022-05-22 23:05:30|11940.9|11938.9|11941.4|11939.4|11941.5|11939.5|11940.9|11938.9|2
1653260740000|2022-05-22 23:05:40|11941|11939|11941|11939|11941|11939|11940.4|11938.4|3
1653260750000|2022-05-22 23:05:50|11941.5|11939.5|11942.1|11940.1|11942.1|11940.1|11941.4|11939.4|3
1653260760000|2022-05-22 23:06:00|11942|11940|11943.9|11941.9|11943.9|11941.9|11942|11940|4
1653260770000|2022-05-22 23:06:10|11944|11942|11942.2|11940.2|11944.2|11942.2|11941.5|11939.5|8
1653260780000|2022-05-22 23:06:20|11942.4|11940.4|11942.1|11940.1|11943|11941|11942.1|11940.1|6
1653260790000|2022-05-22 23:06:30|11942|11940|11943.4|11941.4|11943.4|11941.4|11941.7|11939.7|11
1653260800000|2022-05-22 23:06:40|11943.5|11941.5|11943.1|11941.1|11944|11942|11942.4|11940.4|6
1653260810000|2022-05-22 23:06:50|11943.2|11941.2|11946|11944|11946.2|11944.2|11943.2|11941.2|22
1653260820000|2022-05-22 23:07:00|11946.1|11944.1|11946.5|11944.5|11946.6|11944.6|11945.2|11943.2|14
1653260830000|2022-05-22 23:07:10|11946.6|11944.6|11947.1|11945.1|11947.2|11945.2|11946.4|11944.4|13
1653260840000|2022-05-22 23:07:20|11947|11945|11948.1|11946.1|11948.1|11946.1|11946.9|11944.9|21
1653260850000|2022-05-22 23:07:30|11948|11946|11948.5|11946.5|11953.5|11951.5|11947.9|11945.9|94
1653260860000|2022-05-22 23:07:40|11948.9|11946.9|11948.4|11946.4|11950|11948|11948.4|11946.4|16
1653260870000|2022-05-22 23:07:50|11948.1|11946.1|11948.5|11946.5|11948.6|11946.6|11948|11946|14
1653260880000|2022-05-22 23:08:00|11948.6|11946.6|11946|11944|11948.6|11946.6|11945.9|11943.9|20
1653260890000|2022-05-22 23:08:10|11945.9|11943.9|11946.1|11944.1|11946.6|11944.6|11945.6|11943.6|4
1653260900000|2022-05-22 23:08:20|11945.9|11943.9|11946.9|11944.9|11947.4|11945.4|11945.9|11943.9|6
1653260910000|2022-05-22 23:08:30|11947|11945|11946.1|11944.1|11947|11945|11945.9|11943.9|2
1653260920000|2022-05-22 23:08:40|11946|11944|11945.5|11943.5|11946.2|11944.2|11945.4|11943.4|5
1653260930000|2022-05-22 23:08:50|11945.2|11943.2|11946.5|11944.5|11946.5|11944.5|11945.1|11943.1|4
1653260940000|2022-05-22 23:09:00|11946.2|11944.2|11946.5|11944.5|11947.1|11945.1|11946.1|11944.1|9
1653260950000|2022-05-22 23:09:10|11947|11945|11947|11945|11947|11945|11946.5|11944.5|4
1653260960000|2022-05-22 23:09:20|11946.9|11944.9|11946.9|11944.9|11947.6|11945.6|11946.9|11944.9|2
1653260970000|2022-05-22 23:09:30|11947|11945|11948.5|11946.5|11948.7|11946.7|11947|11945|11
1653260980000|2022-05-22 23:09:40|11949|11947|11949.4|11947.4|11950.6|11948.6|11948.7|11946.7|17
1653260990000|2022-05-22 23:09:50|11949.5|11947.5|11950.9|11948.9|11951.4|11949.4|11948.9|11946.9|31
1653261000000|2022-05-22 23:10:00|11950.6|11948.6|11951.5|11949.5|11951.6|11949.6|11950.4|11948.4|11
1653261010000|2022-05-22 23:10:10|11951.4|11949.4|11955.6|11953.6|11955.7|11953.7|11951.4|11949.4|45
1653261020000|2022-05-22 23:10:20|11955.5|11953.5|11958.2|11956.2|11958.2|11956.2|11954.7|11952.7|65
1653261030000|2022-05-22 23:10:30|11958.1|11956.1|11957.9|11955.9|11959.1|11957.1|11956.1|11954.1|69
1653261040000|2022-05-22 23:10:40|11957.7|11955.7|11959|11957|11959.4|11957.4|11957.4|11955.4|41
1653261050000|2022-05-22 23:10:50|11959.4|11957.4|11961.9|11959.9|11962.2|11960.2|11958.4|11956.4|28
1653261060000|2022-05-22 23:11:00|11961.7|11959.7|11958.5|11956.5|11961.7|11959.7|11957.1|11955.1|51
1653261070000|2022-05-22 23:11:10|11958.7|11956.7|11958.6|11956.6|11959.5|11957.5|11958.4|11956.4|4
1653261080000|2022-05-22 23:11:20|11958.5|11956.5|11957|11955|11958.6|11956.6|11957|11955|10
1653261090000|2022-05-22 23:11:30|11956.9|11954.9|11957.2|11955.2|11959|11957|11956.1|11954.1|35
1653261100000|2022-05-22 23:11:40|11957.5|11955.5|11953|11951|11958.2|11956.2|11953|11951|31
1653261110000|2022-05-22 23:11:50|11952.9|11950.9|11952.1|11950.1|11954|11952|11951.9|11949.9|22
1653261120000|2022-05-22 23:12:00|11952.5|11950.5|11955.5|11953.5|11957.2|11955.2|11952.1|11950.1|11
1653261130000|2022-05-22 23:12:10|11955.6|11953.6|11957.5|11955.5|11957.9|11955.9|11955.6|11953.6|14
1653261140000|2022-05-22 23:12:20|11957.6|11955.6|11957.5|11955.5|11958|11956|11957.4|11955.4|9
1653261150000|2022-05-22 23:12:30|11957.6|11955.6|11957.4|11955.4|11958.2|11956.2|11957.2|11955.2|6
1653261160000|2022-05-22 23:12:40|11957.2|11955.2|11955.6|11953.6|11957.2|11955.2|11955.6|11953.6|4
1653261170000|2022-05-22 23:12:50|11955.5|11953.5|11954.6|11952.6|11955.6|11953.6|11954.6|11952.6|2
1653261180000|2022-05-22 23:13:00|11954.4|11952.4|11955.9|11953.9|11955.9|11953.9|11953|11951|24
1653261190000|2022-05-22 23:13:10|11955.7|11953.7|11954.4|11952.4|11955.7|11953.7|11954.2|11952.2|2
1653261200000|2022-05-22 23:13:20|11954.2|11952.2|11955.2|11953.2|11955.4|11953.4|11954.2|11952.2|17
1653261210000|2022-05-22 23:13:30|11955.4|11953.4|11958.9|11956.9|11960.2|11958.2|11954.6|11952.6|43
1653261220000|2022-05-22 23:13:40|11958.7|11956.7|11962.1|11960.1|11963.5|11961.5|11957.7|11955.7|38
1653261230000|2022-05-22 23:13:50|11962.4|11960.4|11962.6|11960.6|11963.1|11961.1|11962.4|11960.4|16
1653261240000|2022-05-22 23:14:00|11962.9|11960.9|11962.1|11960.1|11964.6|11962.6|11960.4|11958.4|64
1653261250000|2022-05-22 23:14:10|11961.7|11959.7|11962.9|11960.9|11964.6|11962.6|11961.6|11959.6|55
1653261260000|2022-05-22 23:14:20|11963|11961|11963.6|11961.6|11965.9|11963.9|11962.7|11960.7|36
1653261270000|2022-05-22 23:14:30|11963.5|11961.5|11963.4|11961.4|11963.9|11961.9|11963.1|11961.1|4
1653261280000|2022-05-22 23:14:40|11963.2|11961.2|11962.6|11960.6|11963.6|11961.6|11962.5|11960.5|5
1653261290000|2022-05-22 23:14:50|11962.5|11960.5|11960.5|11958.5|11962.5|11960.5|11960.4|11958.4|11
1653261300000|2022-05-22 23:15:00|11961|11959|11965.5|11963.5|11965.5|11963.5|11960.7|11958.7|20
1653261310000|2022-05-22 23:15:10|11965.6|11963.6|11963.6|11961.6|11968.2|11966.2|11963.5|11961.5|31
1653261320000|2022-05-22 23:15:20|11964.6|11962.6|11963.6|11961.6|11964.6|11962.6|11963.6|11961.6|27
1653261330000|2022-05-22 23:15:30|11963.9|11961.9|11962.5|11960.5|11963.9|11961.9|11962.5|11960.5|17
1653261340000|2022-05-22 23:15:40|11962.7|11960.7|11963.2|11961.2|11963.7|11961.7|11962.6|11960.6|19
1653261350000|2022-05-22 23:15:50|11962.5|11960.5|11963.7|11961.7|11963.7|11961.7|11962|11960|6
1653261360000|2022-05-22 23:16:00|11963.9|11961.9|11961.6|11959.6|11964|11962|11961.4|11959.4|9
1653261370000|2022-05-22 23:16:10|11962.1|11960.1|11961.2|11959.2|11962.1|11960.1|11959.4|11957.4|23
1653261380000|2022-05-22 23:16:20|11961.1|11959.1|11957.9|11955.9|11961.4|11959.4|11957.4|11955.4|28
1653261390000|2022-05-22 23:16:30|11958|11956|11958.6|11956.6|11958.9|11956.9|11958|11956|8
1653261400000|2022-05-22 23:16:40|11958.5|11956.5|11958.1|11956.1|11958.6|11956.6|11958.1|11956.1|1
1653261410000|2022-05-22 23:16:50|11959.2|11957.2|11958.4|11956.4|11959.4|11957.4|11957.7|11955.7|17
1653261420000|2022-05-22 23:17:00|11958|11956|11958|11956|11958.5|11956.5|11956.9|11954.9|9
1653261430000|2022-05-22 23:17:10|11957.9|11955.9|11956.6|11954.6|11958|11956|11956.4|11954.4|3
1653261440000|2022-05-22 23:17:20|11956.5|11954.5|11956.4|11954.4|11957|11955|11955.5|11953.5|15
1653261450000|2022-05-22 23:17:30|11956.6|11954.6|11956.1|11954.1|11957.7|11955.7|11956.1|11954.1|6
1653261460000|2022-05-22 23:17:40|11956|11954|11956.1|11954.1|11956.9|11954.9|11955.9|11953.9|1
1653261470000|2022-05-22 23:17:50|11956|11954|11959.2|11957.2|11959.5|11957.5|11956|11954|15
1653261480000|2022-05-22 23:18:00|11959.1|11957.1|11964.4|11962.4|11964.7|11962.7|11958.9|11956.9|30
1653261490000|2022-05-22 23:18:10|11964.1|11962.1|11961.6|11959.6|11964.7|11962.7|11961.6|11959.6|22
1653261500000|2022-05-22 23:18:20|11961.7|11959.7|11960.4|11958.4|11962|11960|11959.7|11957.7|18
1653261510000|2022-05-22 23:18:30|11960.1|11958.1|11959|11957|11960.1|11958.1|11958|11956|13
1653261520000|2022-05-22 23:18:40|11958.9|11956.9|11959.4|11957.4|11960.1|11958.1|11958.4|11956.4|1
1653261530000|2022-05-22 23:18:50|11959.9|11957.9|11959.7|11957.7|11959.9|11957.9|11959.5|11957.5|2
1653261540000|2022-05-22 23:19:00|11959.5|11957.5|11957.4|11955.4|11959.5|11957.5|11957.2|11955.2|10
1653261550000|2022-05-22 23:19:10|11957.2|11955.2|11958.4|11956.4|11958.4|11956.4|11957.2|11955.2|4
1653261560000|2022-05-22 23:19:20|11958.5|11956.5|11957.4|11955.4|11959.9|11957.9|11957.2|11955.2|17
1653261570000|2022-05-22 23:19:30|11957|11955|11956.5|11954.5|11957|11955|11956.1|11954.1|11
1653261580000|2022-05-22 23:19:40|11956.4|11954.4|11956.6|11954.6|11956.7|11954.7|11955|11953|18
1653261590000|2022-05-22 23:19:50|11957.6|11955.6|11956.1|11954.1|11957.6|11955.6|11956|11954|5
1653261600000|2022-05-22 23:20:00|11956.2|11954.2|11956|11954|11957.1|11955.1|11956|11954|15
1653261610000|2022-05-22 23:20:10|11955.6|11953.6|11955.6|11953.6|11956.2|11954.2|11955.5|11953.5|5
1653261620000|2022-05-22 23:20:20|11955.5|11953.5|11955.4|11953.4|11955.6|11953.6|11955|11953|5
1653261630000|2022-05-22 23:20:30|11956|11954|11959.1|11957.1|11959.2|11957.2|11955.9|11953.9|14
1653261640000|2022-05-22 23:20:40|11959.2|11957.2|11958.6|11956.6|11959.2|11957.2|11958.6|11956.6|3
1653261650000|2022-05-22 23:20:50|11958.9|11956.9|11958|11956|11958.9|11956.9|11958|11956|3
1653261660000|2022-05-22 23:21:00|11958.1|11956.1|11957.9|11955.9|11958.4|11956.4|11957.9|11955.9|6
1653261670000|2022-05-22 23:21:10|11957.7|11955.7|11956.7|11954.7|11957.7|11955.7|11956.7|11954.7|2
1653261680000|2022-05-22 23:21:20|11958.2|11956.2|11959.1|11957.1|11959.2|11957.2|11958.2|11956.2|15
1653261690000|2022-05-22 23:21:30|11958.7|11956.7|11958.7|11956.7|11959.1|11957.1|11958.7|11956.7|8
1653261700000|2022-05-22 23:21:40|11958.9|11956.9|11959|11957|11959.2|11957.2|11958.9|11956.9|1
1653261710000|2022-05-22 23:21:50|11958.7|11956.7|11957.2|11955.2|11958.7|11956.7|11957.2|11955.2|6
1653261720000|2022-05-22 23:22:00|11957.1|11955.1|11956.5|11954.5|11957.1|11955.1|11956.5|11954.5|3
1653261730000|2022-05-22 23:22:10|11957.9|11955.9|11961.9|11959.9|11961.9|11959.9|11957.9|11955.9|27
1653261740000|2022-05-22 23:22:20|11961.7|11959.7|11962.2|11960.2|11963|11961|11961.5|11959.5|10
1653261750000|2022-05-22 23:22:30|11962.1|11960.1|11961.6|11959.6|11962.1|11960.1|11960.6|11958.6|12
1653261760000|2022-05-22 23:22:40|11961.7|11959.7|11962.2|11960.2|11962.2|11960.2|11960.9|11958.9|7
1653261770000|2022-05-22 23:22:50|11962.4|11960.4|11961.2|11959.2|11962.4|11960.4|11961.1|11959.1|7
1653261780000|2022-05-22 23:23:00|11961.4|11959.4|11960.2|11958.2|11961.5|11959.5|11958.6|11956.6|1
1653261790000|2022-05-22 23:23:10|11960.4|11958.4|11958|11956|11960.9|11958.9|11958|11956|8
1653261800000|2022-05-22 23:23:20|11958.1|11956.1|11958|11956|11958.2|11956.2|11957.6|11955.6|1
1653261810000|2022-05-22 23:23:30|11958.1|11956.1|11959.4|11957.4|11959.5|11957.5|11958.1|11956.1|5
1653261820000|2022-05-22 23:23:40|11958.9|11956.9|11958.6|11956.6|11959|11957|11958.6|11956.6|1
1653261830000|2022-05-22 23:23:50|11958.4|11956.4|11958.4|11956.4|11958.5|11956.5|11957.7|11955.7|0
1653261840000|2022-05-22 23:24:00|11958.5|11956.5|11958.4|11956.4|11958.7|11956.7|11957.4|11955.4|11
1653261850000|2022-05-22 23:24:10|11958.2|11956.2|11958.1|11956.1|11958.5|11956.5|11957.7|11955.7|3
1653261860000|2022-05-22 23:24:20|11958|11956|11957.9|11955.9|11958.4|11956.4|11957.6|11955.6|5
1653261870000|2022-05-22 23:24:30|11960.1|11958.1|11959.5|11957.5|11960.4|11958.4|11959.5|11957.5|14
1653261880000|2022-05-22 23:24:40|11959.6|11957.6|11961.7|11959.7|11961.7|11959.7|11959.6|11957.6|15
1653261890000|2022-05-22 23:24:50|11961.5|11959.5|11961.4|11959.4|11961.9|11959.9|11960.9|11958.9|4
1653261900000|2022-05-22 23:25:00|11961.2|11959.2|11960.7|11958.7|11961.5|11959.5|11960.7|11958.7|0
1653261910000|2022-05-22 23:25:10|11961.5|11959.5|11961.5|11959.5|11962.1|11960.1|11961.4|11959.4|6
1653261920000|2022-05-22 23:25:20|11961.7|11959.7|11961.5|11959.5|11962.1|11960.1|11961.4|11959.4|8
1653261930000|2022-05-22 23:25:30|11961.9|11959.9|11962.5|11960.5|11963.2|11961.2|11961.6|11959.6|13
1653261940000|2022-05-22 23:25:40|11962.6|11960.6|11962.4|11960.4|11962.7|11960.7|11961.7|11959.7|2
1653261950000|2022-05-22 23:25:50|11962.2|11960.2|11966.7|11964.7|11967.1|11965.1|11962.1|11960.1|20
1653261960000|2022-05-22 23:26:00|11966.9|11964.9|11969.7|11967.7|11971.2|11969.2|11966.9|11964.9|43
1653261970000|2022-05-22 23:26:10|11969.9|11967.9|11972.1|11970.1|11972.1|11970.1|11969.4|11967.4|17
1653261980000|2022-05-22 23:26:20|11973|11971|11975.9|11973.9|11978.6|11976.6|11972.6|11970.6|95
1653261990000|2022-05-22 23:26:30|11976|11974|11977.9|11975.9|11978.9|11976.9|11975.5|11973.5|47
1653262000000|2022-05-22 23:26:40|11978|11976|11977.2|11975.2|11980.1|11978.1|11977.2|11975.2|74
1653262010000|2022-05-22 23:26:50|11977.4|11975.4|11979.2|11977.2|11979.2|11977.2|11977.1|11975.1|31
1653262020000|2022-05-22 23:27:00|11979.1|11977.1|11976.9|11974.9|11979.4|11977.4|11976.7|11974.7|24
1653262030000|2022-05-22 23:27:10|11977|11975|11978.5|11976.5|11978.7|11976.7|11976.4|11974.4|27
1653262040000|2022-05-22 23:27:20|11978.4|11976.4|11983.4|11981.4|11983.4|11981.4|11978.1|11976.1|66
1653262050000|2022-05-22 23:27:30|11983.5|11981.5|11984.4|11982.4|11984.9|11982.9|11982.4|11980.4|47
1653262060000|2022-05-22 23:27:40|11984.9|11982.9|11983.4|11981.4|11984.9|11982.9|11982.9|11980.9|39
1653262070000|2022-05-22 23:27:50|11983.2|11981.2|11978.7|11976.7|11983.2|11981.2|11978.7|11976.7|22
1653262080000|2022-05-22 23:28:00|11979.2|11977.2|11976.6|11974.6|11979.9|11977.9|11975.7|11973.7|19
1653262090000|2022-05-22 23:28:10|11976.1|11974.1|11976.5|11974.5|11977.6|11975.6|11976|11974|17
1653262100000|2022-05-22 23:28:20|11977.9|11975.9|11978.6|11976.6|11979.1|11977.1|11977.4|11975.4|16
1653262110000|2022-05-22 23:28:30|11978.5|11976.5|11978.7|11976.7|11979.7|11977.7|11978.5|11976.5|5
1653262120000|2022-05-22 23:28:40|11979.9|11977.9|11979.2|11977.2|11979.9|11977.9|11979.1|11977.1|9
1653262130000|2022-05-22 23:28:50|11979.1|11977.1|11979.1|11977.1|11979.2|11977.2|11979|11977|0
1653262140000|2022-05-22 23:29:00|11979.2|11977.2|11979.1|11977.1|11979.6|11977.6|11978.7|11976.7|9
1653262150000|2022-05-22 23:29:10|11978.6|11976.6|11979.1|11977.1|11979.4|11977.4|11978.5|11976.5|33
1653262160000|2022-05-22 23:29:20|11979|11977|11981|11979|11981.6|11979.6|11979|11977|9
1653262170000|2022-05-22 23:29:30|11981.2|11979.2|11980.1|11978.1|11981.7|11979.7|11980.1|11978.1|19
1653262180000|2022-05-22 23:29:40|11980|11978|11980.2|11978.2|11980.5|11978.5|11980|11978|15
1653262190000|2022-05-22 23:29:50|11980|11978|11982|11980|11982.2|11980.2|11980|11978|14
1653262200000|2022-05-22 23:30:00|11981.9|11979.9|11981.1|11979.1|11982.4|11980.4|11981.1|11979.1|20
1653262210000|2022-05-22 23:30:10|11981.4|11979.4|11981.2|11979.2|11981.7|11979.7|11981.2|11979.2|10
1653262220000|2022-05-22 23:30:20|11981.5|11979.5|11981|11979|11981.5|11979.5|11981|11979|35
1653262230000|2022-05-22 23:30:30|11981.1|11979.1|11981.1|11979.1|11981.7|11979.7|11981.1|11979.1|24
1653262240000|2022-05-22 23:30:40|11981|11979|11981.7|11979.7|11981.7|11979.7|11980.9|11978.9|12
1653262250000|2022-05-22 23:30:50|11981.6|11979.6|11982.2|11980.2|11982.4|11980.4|11981.5|11979.5|13
1653262260000|2022-05-22 23:31:00|11982.4|11980.4|11982.1|11980.1|11982.6|11980.6|11981.1|11979.1|19
1653262270000|2022-05-22 23:31:10|11982.2|11980.2|11984.4|11982.4|11985.5|11983.5|11982.1|11980.1|40
1653262280000|2022-05-22 23:31:20|11985|11983|11983.4|11981.4|11985|11983|11983.2|11981.2|12
1653262290000|2022-05-22 23:31:30|11983.6|11981.6|11983.5|11981.5|11984.5|11982.5|11982.7|11980.7|25
1653262300000|2022-05-22 23:31:40|11983.4|11981.4|11982.5|11980.5|11983.5|11981.5|11982.5|11980.5|2
1653262310000|2022-05-22 23:31:50|11982.6|11980.6|11981.4|11979.4|11982.7|11980.7|11981.4|11979.4|10
1653262320000|2022-05-22 23:32:00|11981.2|11979.2|11981.9|11979.9|11983.7|11981.7|11981.2|11979.2|46
1653262330000|2022-05-22 23:32:10|11982|11980|11982.6|11980.6|11982.6|11980.6|11981.4|11979.4|6
1653262340000|2022-05-22 23:32:20|11982.5|11980.5|11981.5|11979.5|11982.5|11980.5|11980.9|11978.9|2
1653262350000|2022-05-22 23:32:30|11981.4|11979.4|11980.9|11978.9|11981.4|11979.4|11980.7|11978.7|14
1653262360000|2022-05-22 23:32:40|11980|11978|11979.2|11977.2|11980.1|11978.1|11976.5|11974.5|56
1653262370000|2022-05-22 23:32:50|11978.7|11976.7|11980.1|11978.1|11980.1|11978.1|11978.4|11976.4|10
1653262380000|2022-05-22 23:33:00|11980|11978|11981.4|11979.4|11981.7|11979.7|11979.4|11977.4|11
1653262390000|2022-05-22 23:33:10|11981.2|11979.2|11980|11978|11981.2|11979.2|11979.7|11977.7|7
1653262400000|2022-05-22 23:33:20|11979.9|11977.9|11979.2|11977.2|11980|11978|11979.1|11977.1|3
1653262410000|2022-05-22 23:33:30|11979.1|11977.1|11979.1|11977.1|11979.1|11977.1|11978.6|11976.6|0
1653262420000|2022-05-22 23:33:40|11979.2|11977.2|11978.2|11976.2|11979.4|11977.4|11978.2|11976.2|8
1653262430000|2022-05-22 23:33:50|11978.1|11976.1|11979.7|11977.7|11979.9|11977.9|11978.1|11976.1|32
1653262440000|2022-05-22 23:34:00|11979.9|11977.9|11980.1|11978.1|11980.2|11978.2|11979.7|11977.7|3
1653262450000|2022-05-22 23:34:10|11980|11978|11980.1|11978.1|11980.2|11978.2|11980|11978|1
1653262460000|2022-05-22 23:34:20|11980|11978|11980.1|11978.1|11980.4|11978.4|11980|11978|3
1653262470000|2022-05-22 23:34:30|11980.2|11978.2|11976.6|11974.6|11980.2|11978.2|11976.6|11974.6|33
1653262480000|2022-05-22 23:34:40|11976.5|11974.5|11976.9|11974.9|11977.5|11975.5|11974.9|11972.9|22
1653262490000|2022-05-22 23:34:50|11976.7|11974.7|11976.4|11974.4|11976.7|11974.7|11975.9|11973.9|11
1653262500000|2022-05-22 23:35:00|11976.5|11974.5|11976.7|11974.7|11977|11975|11976.5|11974.5|3
1653262510000|2022-05-22 23:35:10|11976.9|11974.9|11976.5|11974.5|11977|11975|11976|11974|7
1653262520000|2022-05-22 23:35:20|11976.4|11974.4|11974.1|11972.1|11976.5|11974.5|11974|11972|21
1653262530000|2022-05-22 23:35:30|11974.2|11972.2|11976.6|11974.6|11976.6|11974.6|11973.5|11971.5|29
1653262540000|2022-05-22 23:35:40|11976.7|11974.7|11981.1|11979.1|11983.4|11981.4|11976.7|11974.7|39
1653262550000|2022-05-22 23:35:50|11980.2|11978.2|11978.1|11976.1|11980.4|11978.4|11977.5|11975.5|10
1653262560000|2022-05-22 23:36:00|11978.2|11976.2|11976.5|11974.5|11979.2|11977.2|11976.5|11974.5|27
1653262570000|2022-05-22 23:36:10|11976|11974|11975.4|11973.4|11976.6|11974.6|11974.5|11972.5|2
1653262580000|2022-05-22 23:36:20|11976.5|11974.5|11977.2|11975.2|11977.2|11975.2|11975.9|11973.9|6
1653262590000|2022-05-22 23:36:30|11976.5|11974.5|11976.9|11974.9|11977|11975|11976.1|11974.1|5
1653262600000|2022-05-22 23:36:40|11977.1|11975.1|11978.2|11976.2|11978.2|11976.2|11977.1|11975.1|7
1653262610000|2022-05-22 23:36:50|11978.1|11976.1|11976.7|11974.7|11978.1|11976.1|11976.4|11974.4|16
1653262620000|2022-05-22 23:37:00|11977.9|11975.9|11978|11976|11978.2|11976.2|11977.4|11975.4|4
1653262630000|2022-05-22 23:37:10|11978.2|11976.2|11978.2|11976.2|11978.4|11976.4|11977.7|11975.7|4
1653262640000|2022-05-22 23:37:20|11978|11976|11981.7|11979.7|11981.7|11979.7|11978|11976|17
1653262650000|2022-05-22 23:37:30|11981.9|11979.9|11980.7|11978.7|11982.5|11980.5|11980.7|11978.7|9
1653262660000|2022-05-22 23:37:40|11980.6|11978.6|11980.2|11978.2|11980.6|11978.6|11979.4|11977.4|4
1653262670000|2022-05-22 23:37:50|11980.1|11978.1|11980.2|11978.2|11980.2|11978.2|11979.4|11977.4|9
1653262680000|2022-05-22 23:38:00|11980.6|11978.6|11981.4|11979.4|11981.4|11979.4|11980.6|11978.6|4
1653262690000|2022-05-22 23:38:10|11981.2|11979.2|11983.5|11981.5|11983.9|11981.9|11980.6|11978.6|22
1653262700000|2022-05-22 23:38:20|11983|11981|11983.1|11981.1|11983.7|11981.7|11982.6|11980.6|5
1653262710000|2022-05-22 23:38:30|11983.2|11981.2|11983.4|11981.4|11984.1|11982.1|11982.7|11980.7|4
1653262720000|2022-05-22 23:38:40|11983.2|11981.2|11986.9|11984.9|11986.9|11984.9|11982.6|11980.6|47
1653262730000|2022-05-22 23:38:50|11987.1|11985.1|11986.7|11984.7|11987.5|11985.5|11986.4|11984.4|23
1653262740000|2022-05-22 23:39:00|11986.1|11984.1|11982|11980|11986.2|11984.2|11981.1|11979.1|45
1653262750000|2022-05-22 23:39:10|11982.1|11980.1|11981.4|11979.4|11982.4|11980.4|11981.1|11979.1|8
1653262760000|2022-05-22 23:39:20|11981.5|11979.5|11979.2|11977.2|11981.6|11979.6|11979.1|11977.1|20
1653262770000|2022-05-22 23:39:30|11979.6|11977.6|11981.2|11979.2|11981.5|11979.5|11979.5|11977.5|23
1653262780000|2022-05-22 23:39:40|11980.9|11978.9|11980.9|11978.9|11981.2|11979.2|11980.7|11978.7|0
1653262790000|2022-05-22 23:39:50|11980.7|11978.7|11979.5|11977.5|11980.7|11978.7|11979.5|11977.5|7
1653262800000|2022-05-22 23:40:00|11979.2|11977.2|11977.4|11975.4|11979.2|11977.2|11977|11975|24
1653262810000|2022-05-22 23:40:10|11977.2|11975.2|11976.9|11974.9|11977.5|11975.5|11976|11974|16
1653262820000|2022-05-22 23:40:20|11976.4|11974.4|11978.1|11976.1|11978.4|11976.4|11976.4|11974.4|11
1653262830000|2022-05-22 23:40:30|11977.9|11975.9|11977.4|11975.4|11978.5|11976.5|11977.4|11975.4|6
1653262840000|2022-05-22 23:40:40|11977.2|11975.2|11978|11976|11978.1|11976.1|11977.2|11975.2|16
1653262850000|2022-05-22 23:40:50|11977.6|11975.6|11979.1|11977.1|11979.4|11977.4|11977.4|11975.4|17
1653262860000|2022-05-22 23:41:00|11979.4|11977.4|11979.7|11977.7|11979.7|11977.7|11979.2|11977.2|4
1653262870000|2022-05-22 23:41:10|11979.9|11977.9|11980|11978|11980.2|11978.2|11979.7|11977.7|5
1653262880000|2022-05-22 23:41:20|11980.2|11978.2|11979.7|11977.7|11980.2|11978.2|11979.6|11977.6|2
1653262890000|2022-05-22 23:41:30|11979.6|11977.6|11977.9|11975.9|11979.6|11977.6|11977.9|11975.9|15
1653262900000|2022-05-22 23:41:40|11977.7|11975.7|11973.2|11971.2|11977.7|11975.7|11973.2|11971.2|61
1653262910000|2022-05-22 23:41:50|11973.4|11971.4|11972.4|11970.4|11973.4|11971.4|11969.9|11967.9|58
1653262920000|2022-05-22 23:42:00|11972.2|11970.2|11970.2|11968.2|11973|11971|11970.1|11968.1|24
1653262930000|2022-05-22 23:42:10|11970.1|11968.1|11970|11968|11970.6|11968.6|11969.5|11967.5|11
1653262940000|2022-05-22 23:42:20|11970.1|11968.1|11972.4|11970.4|11972.4|11970.4|11970|11968|79
1653262950000|2022-05-22 23:42:30|11972.5|11970.5|11973.7|11971.7|11974.4|11972.4|11972.2|11970.2|15
1653262960000|2022-05-22 23:42:40|11973.4|11971.4|11973.1|11971.1|11974|11972|11972.2|11970.2|7
1653262970000|2022-05-22 23:42:50|11973.4|11971.4|11974|11972|11974.1|11972.1|11972.4|11970.4|4
1653262980000|2022-05-22 23:43:00|11973.9|11971.9|11974|11972|11974.1|11972.1|11973.6|11971.6|1
1653262990000|2022-05-22 23:43:10|11975.9|11973.9|11973.4|11971.4|11975.9|11973.9|11972.9|11970.9|19
1653263000000|2022-05-22 23:43:20|11973.6|11971.6|11973.6|11971.6|11974.4|11972.4|11973.6|11971.6|2
1653263010000|2022-05-22 23:43:30|11973.7|11971.7|11973.4|11971.4|11974.1|11972.1|11973.4|11971.4|4
1653263020000|2022-05-22 23:43:40|11973.1|11971.1|11972.4|11970.4|11973.1|11971.1|11971.7|11969.7|16
1653263030000|2022-05-22 23:43:50|11972|11970|11971.4|11969.4|11972.1|11970.1|11970.9|11968.9|19
1653263040000|2022-05-22 23:44:00|11971.2|11969.2|11971.1|11969.1|11971.7|11969.7|11970.9|11968.9|8
1653263050000|2022-05-22 23:44:10|11971.2|11969.2|11970.2|11968.2|11972.9|11970.9|11970.1|11968.1|27
1653263060000|2022-05-22 23:44:20|11970.1|11968.1|11969.6|11967.6|11970.4|11968.4|11969.1|11967.1|26
1653263070000|2022-05-22 23:44:30|11970|11968|11969.9|11967.9|11970.7|11968.7|11969.6|11967.6|7
1653263080000|2022-05-22 23:44:40|11970.1|11968.1|11970.4|11968.4|11971.2|11969.2|11969.9|11967.9|13
1653263090000|2022-05-22 23:44:50|11970.5|11968.5|11971.6|11969.6|11971.6|11969.6|11970.5|11968.5|1
1653263100000|2022-05-22 23:45:00|11971.4|11969.4|11972.9|11970.9|11972.9|11970.9|11971.1|11969.1|5
1653263110000|2022-05-22 23:45:10|11973.7|11971.7|11975.7|11973.7|11976.7|11974.7|11973.7|11971.7|22
1653263120000|2022-05-22 23:45:20|11975.9|11973.9|11975.7|11973.7|11976.1|11974.1|11975|11973|7
1653263130000|2022-05-22 23:45:30|11975.4|11973.4|11977.7|11975.7|11978.1|11976.1|11975.2|11973.2|5
1653263140000|2022-05-22 23:45:40|11977.5|11975.5|11977.9|11975.9|11978.1|11976.1|11977.4|11975.4|5
1653263150000|2022-05-22 23:45:50|11978|11976|11977.9|11975.9|11978.9|11976.9|11977.7|11975.7|11
1653263160000|2022-05-22 23:46:00|11978.1|11976.1|11978.2|11976.2|11978.6|11976.6|11977.7|11975.7|7
1653263170000|2022-05-22 23:46:10|11978.5|11976.5|11974.2|11972.2|11978.6|11976.6|11974|11972|28
1653263180000|2022-05-22 23:46:20|11974.4|11972.4|11976.1|11974.1|11976.1|11974.1|11974.1|11972.1|2
1653263190000|2022-05-22 23:46:30|11976.2|11974.2|11976.4|11974.4|11976.7|11974.7|11975.2|11973.2|7
1653263200000|2022-05-22 23:46:40|11976|11974|11979.1|11977.1|11979.1|11977.1|11975.9|11973.9|8
1653263210000|2022-05-22 23:46:50|11979.2|11977.2|11980|11978|11982.5|11980.5|11979.2|11977.2|37
1653263220000|2022-05-22 23:47:00|11979.5|11977.5|11982.4|11980.4|11983.6|11981.6|11979.5|11977.5|50
1653263230000|2022-05-22 23:47:10|11981.9|11979.9|11981.1|11979.1|11982.4|11980.4|11980.9|11978.9|15
1653263240000|2022-05-22 23:47:20|11981.2|11979.2|11978.1|11976.1|11981.5|11979.5|11977.9|11975.9|17
1653263250000|2022-05-22 23:47:30|11977.1|11975.1|11973|11971|11977.4|11975.4|11973|11971|14
1653263260000|2022-05-22 23:47:40|11973.1|11971.1|11972|11970|11974|11972|11972|11970|18
1653263270000|2022-05-22 23:47:50|11971.9|11969.9|11975|11973|11975.7|11973.7|11971.9|11969.9|27
1653263280000|2022-05-22 23:48:00|11974.9|11972.9|11973.7|11971.7|11974.9|11972.9|11972.9|11970.9|8
1653263290000|2022-05-22 23:48:10|11973.9|11971.9|11975.4|11973.4|11975.9|11973.9|11973.9|11971.9|3
1653263300000|2022-05-22 23:48:20|11975|11973|11974.5|11972.5|11975.2|11973.2|11973.5|11971.5|2
1653263310000|2022-05-22 23:48:30|11974.2|11972.2|11975.2|11973.2|11975.9|11973.9|11973.5|11971.5|2
1653263320000|2022-05-22 23:48:40|11975|11973|11977.7|11975.7|11977.7|11975.7|11975|11973|2
1653263330000|2022-05-22 23:48:50|11977.6|11975.6|11973.7|11971.7|11977.6|11975.6|11973.7|11971.7|11
1653263340000|2022-05-22 23:49:00|11973.6|11971.6|11975|11973|11975.6|11973.6|11972.4|11970.4|13
1653263350000|2022-05-22 23:49:10|11974.7|11972.7|11974.7|11972.7|11975|11973|11974.4|11972.4|2
1653263360000|2022-05-22 23:49:20|11974.6|11972.6|11973.5|11971.5|11977.7|11975.7|11973.5|11971.5|17
1653263370000|2022-05-22 23:49:30|11973.6|11971.6|11972.2|11970.2|11973.9|11971.9|11972.1|11970.1|6
1653263380000|2022-05-22 23:49:40|11972.4|11970.4|11972.2|11970.2|11973.1|11971.1|11971.1|11969.1|7
1653263390000|2022-05-22 23:49:50|11972.1|11970.1|11973.4|11971.4|11973.6|11971.6|11971.1|11969.1|15
1653263400000|2022-05-22 23:50:00|11973.5|11971.5|11972.1|11970.1|11973.5|11971.5|11970.6|11968.6|11
1653263410000|2022-05-22 23:50:10|11972.4|11970.4|11974.2|11972.2|11975.1|11973.1|11972.4|11970.4|11
1653263420000|2022-05-22 23:50:20|11974.4|11972.4|11975.4|11973.4|11975.5|11973.5|11974.4|11972.4|1
1653263430000|2022-05-22 23:50:30|11976.2|11974.2|11976|11974|11976.9|11974.9|11975.1|11973.1|16
1653263440000|2022-05-22 23:50:40|11975.6|11973.6|11978.9|11976.9|11979|11977|11975.6|11973.6|19
1653263450000|2022-05-22 23:50:50|11978.7|11976.7|11978.5|11976.5|11979.2|11977.2|11978.4|11976.4|6
1653263460000|2022-05-22 23:51:00|11978.6|11976.6|11976.4|11974.4|11978.7|11976.7|11975.2|11973.2|36
1653263470000|2022-05-22 23:51:10|11976.5|11974.5|11976.2|11974.2|11976.6|11974.6|11975.9|11973.9|8
1653263480000|2022-05-22 23:51:20|11976.1|11974.1|11980.5|11978.5|11980.6|11978.6|11975|11973|26
1653263490000|2022-05-22 23:51:30|11980.6|11978.6|11982.1|11980.1|11982.1|11980.1|11980.6|11978.6|24
1653263500000|2022-05-22 23:51:40|11982|11980|11981.6|11979.6|11982.6|11980.6|11981.6|11979.6|5
1653263510000|2022-05-22 23:51:50|11981.7|11979.7|11978.4|11976.4|11981.9|11979.9|11977.5|11975.5|9
1653263520000|2022-05-22 23:52:00|11978.5|11976.5|11977.5|11975.5|11978.5|11976.5|11977.5|11975.5|6
1653263530000|2022-05-22 23:52:10|11977.4|11975.4|11976.1|11974.1|11977.4|11975.4|11975|11973|7
1653263540000|2022-05-22 23:52:20|11975|11973|11975.6|11973.6|11975.9|11973.9|11974.5|11972.5|7
1653263550000|2022-05-22 23:52:30|11975.9|11973.9|11972.7|11970.7|11975.9|11973.9|11972.7|11970.7|15
1653263560000|2022-05-22 23:52:40|11973.6|11971.6|11975.4|11973.4|11976|11974|11972.7|11970.7|9
1653263570000|2022-05-22 23:52:50|11974.2|11972.2|11973.7|11971.7|11974.2|11972.2|11973.6|11971.6|2
1653263580000|2022-05-22 23:53:00|11973.9|11971.9|11973.4|11971.4|11974.1|11972.1|11973.4|11971.4|1
1653263590000|2022-05-22 23:53:10|11973.5|11971.5|11973.5|11971.5|11973.6|11971.6|11972.2|11970.2|14
1653263600000|2022-05-22 23:53:20|11973.1|11971.1|11973.5|11971.5|11973.7|11971.7|11972.2|11970.2|5
1653263610000|2022-05-22 23:53:30|11973.6|11971.6|11972.6|11970.6|11974.1|11972.1|11972.6|11970.6|3
1653263620000|2022-05-22 23:53:40|11972.7|11970.7|11974.5|11972.5|11974.5|11972.5|11972|11970|10
1653263630000|2022-05-22 23:53:50|11974.6|11972.6|11975|11973|11975.6|11973.6|11974.6|11972.6|3
1653263640000|2022-05-22 23:54:00|11975.1|11973.1|11973.2|11971.2|11975.1|11973.1|11973.1|11971.1|5
1653263650000|2022-05-22 23:54:10|11974.4|11972.4|11973.9|11971.9|11975|11973|11973.4|11971.4|4
1653263660000|2022-05-22 23:54:20|11973.7|11971.7|11973.6|11971.6|11973.7|11971.7|11972.1|11970.1|9
1653263670000|2022-05-22 23:54:30|11973.5|11971.5|11970.4|11968.4|11973.5|11971.5|11970.4|11968.4|8
1653263680000|2022-05-22 23:54:40|11971|11969|11971.1|11969.1|11972.1|11970.1|11970.7|11968.7|7
1653263690000|2022-05-22 23:54:50|11970.9|11968.9|11970.6|11968.6|11971.5|11969.5|11970.6|11968.6|14
1653263700000|2022-05-22 23:55:00|11970.1|11968.1|11974.4|11972.4|11975.7|11973.7|11970.1|11968.1|17
1653263710000|2022-05-22 23:55:10|11974.5|11972.5|11973.2|11971.2|11974.9|11972.9|11972.4|11970.4|12
1653263720000|2022-05-22 23:55:20|11973.4|11971.4|11972.1|11970.1|11973.4|11971.4|11971.9|11969.9|1
1653263730000|2022-05-22 23:55:30|11972.2|11970.2|11970.7|11968.7|11972.5|11970.5|11970.4|11968.4|12
1653263740000|2022-05-22 23:55:40|11970.9|11968.9|11972.5|11970.5|11972.7|11970.7|11970.7|11968.7|12
1653263750000|2022-05-22 23:55:50|11972.6|11970.6|11970.7|11968.7|11972.7|11970.7|11970.7|11968.7|5
1653263760000|2022-05-22 23:56:00|11969.4|11967.4|11972.4|11970.4|11972.4|11970.4|11969.4|11967.4|22
1653263770000|2022-05-22 23:56:10|11972.2|11970.2|11972.5|11970.5|11973.5|11971.5|11972.1|11970.1|3
1653263780000|2022-05-22 23:56:20|11973.7|11971.7|11975|11973|11975|11973|11973.6|11971.6|13
1653263790000|2022-05-22 23:56:30|11974.9|11972.9|11974.9|11972.9|11976.2|11974.2|11973.9|11971.9|7
1653263800000|2022-05-22 23:56:40|11974.7|11972.7|11974.5|11972.5|11974.7|11972.7|11974.4|11972.4|0
1653263810000|2022-05-22 23:56:50|11975.4|11973.4|11975.9|11973.9|11976.2|11974.2|11975.2|11973.2|9
1653263820000|2022-05-22 23:57:00|11976|11974|11974.7|11972.7|11976.7|11974.7|11974.5|11972.5|29
1653263830000|2022-05-22 23:57:10|11974.9|11972.9|11972.7|11970.7|11974.9|11972.9|11972.7|11970.7|13
1653263840000|2022-05-22 23:57:20|11972.6|11970.6|11972.7|11970.7|11973.1|11971.1|11971.1|11969.1|13
1653263850000|2022-05-22 23:57:30|11972.9|11970.9|11972.7|11970.7|11972.9|11970.9|11972.7|11970.7|1
1653263860000|2022-05-22 23:57:40|11972.9|11970.9|11973.9|11971.9|11973.9|11971.9|11972.7|11970.7|1
1653263870000|2022-05-22 23:57:50|11973.7|11971.7|11971.7|11969.7|11973.9|11971.9|11971.5|11969.5|15
1653263880000|2022-05-22 23:58:00|11972.1|11970.1|11971.5|11969.5|11972.1|11970.1|11970.5|11968.5|3
1653263890000|2022-05-22 23:58:10|11971.1|11969.1|11971.9|11969.9|11972.4|11970.4|11971|11969|5
1653263900000|2022-05-22 23:58:20|11971.7|11969.7|11971.1|11969.1|11971.7|11969.7|11971.1|11969.1|1
1653263910000|2022-05-22 23:58:30|11971.5|11969.5|11972.1|11970.1|11972.7|11970.7|11971.5|11969.5|3
1653263920000|2022-05-22 23:58:40|11972|11970|11972.4|11970.4|11972.5|11970.5|11970.9|11968.9|6
1653263930000|2022-05-22 23:58:50|11972.2|11970.2|11971.2|11969.2|11972.4|11970.4|11971.2|11969.2|2
1653263940000|2022-05-22 23:59:00|11971.1|11969.1|11971.2|11969.2|11971.9|11969.9|11970.5|11968.5|7
1653263950000|2022-05-22 23:59:10|11971.4|11969.4|11972.2|11970.2|11972.5|11970.5|11970.2|11968.2|6
1653263960000|2022-05-22 23:59:20|11972.4|11970.4|11971.9|11969.9|11972.4|11970.4|11970.9|11968.9|5
1653263970000|2022-05-22 23:59:30|11972.2|11970.2|11973.2|11971.2|11973.2|11971.2|11972|11970|9
1653263980000|2022-05-22 23:59:40|11973.1|11971.1|11973.1|11971.1|11973.7|11971.7|11973.1|11971.1|1
1653263990000|2022-05-22 23:59:50|11973.2|11971.2|11973.1|11971.1|11973.6|11971.6|11973|11971|0
1653264000000|2022-05-23 00:00:00|11972.5|11970.5|11972.2|11970.2|11973.6|11971.6|11971|11969|23
1653264010000|2022-05-23 00:00:10|11972.1|11970.1|11973.5|11971.5|11973.5|11971.5|11971.6|11969.6|13
1653264020000|2022-05-23 00:00:20|11972.9|11970.9|11973.9|11971.9|11974|11972|11972.7|11970.7|9
1653264030000|2022-05-23 00:00:30|11973.6|11971.6|11972.4|11970.4|11976.1|11974.1|11972.4|11970.4|27
1653264040000|2022-05-23 00:00:40|11972.5|11970.5|11972|11970|11973.5|11971.5|11971.9|11969.9|8
1653264050000|2022-05-23 00:00:50|11972.1|11970.1|11971.5|11969.5|11972.1|11970.1|11971.2|11969.2|4
1653264060000|2022-05-23 00:01:00|11972.1|11970.1|11963.9|11961.9|11972.4|11970.4|11963.2|11961.2|100
1653264070000|2022-05-23 00:01:10|11964|11962|11966.4|11964.4|11967.5|11965.5|11962.7|11960.7|53
1653264080000|2022-05-23 00:01:20|11966.2|11964.2|11963.2|11961.2|11967.4|11965.4|11963.2|11961.2|45
1653264090000|2022-05-23 00:01:30|11962.7|11960.7|11962|11960|11964|11962|11961.9|11959.9|32
1653264100000|2022-05-23 00:01:40|11962.2|11960.2|11962.4|11960.4|11964.1|11962.1|11962.2|11960.2|36
1653264110000|2022-05-23 00:01:50|11962.5|11960.5|11962.6|11960.6|11964.7|11962.7|11962.2|11960.2|13
1653264120000|2022-05-23 00:02:00|11962.7|11960.7|11965.9|11963.9|11965.9|11963.9|11962.6|11960.6|16
1653264130000|2022-05-23 00:02:10|11965.7|11963.7|11965.2|11963.2|11966.1|11964.1|11964.5|11962.5|11
1653264140000|2022-05-23 00:02:20|11965.1|11963.1|11966.1|11964.1|11966.4|11964.4|11963.9|11961.9|23
1653264150000|2022-05-23 00:02:30|11966|11964|11965.6|11963.6|11966.1|11964.1|11964.1|11962.1|5
1653264160000|2022-05-23 00:02:40|11965.5|11963.5|11963.7|11961.7|11965.9|11963.9|11963.5|11961.5|6
1653264170000|2022-05-23 00:02:50|11963.6|11961.6|11960.4|11958.4|11963.7|11961.7|11960.4|11958.4|92
1653264180000|2022-05-23 00:03:00|11960.2|11958.2|11958.9|11956.9|11961.7|11959.7|11958.1|11956.1|64
1653264190000|2022-05-23 00:03:10|11959|11957|11959.9|11957.9|11961|11959|11958.7|11956.7|15
1653264200000|2022-05-23 00:03:20|11959.7|11957.7|11961|11959|11961|11959|11958.9|11956.9|12
1653264210000|2022-05-23 00:03:30|11961.1|11959.1|11961|11959|11961.4|11959.4|11958.6|11956.6|35
1653264220000|2022-05-23 00:03:40|11960.9|11958.9|11960|11958|11960.9|11958.9|11958.9|11956.9|17
1653264230000|2022-05-23 00:03:50|11960.7|11958.7|11960.5|11958.5|11961.6|11959.6|11960.1|11958.1|25
1653264240000|2022-05-23 00:04:00|11960.6|11958.6|11962.1|11960.1|11962.2|11960.2|11960.2|11958.2|30
1653264250000|2022-05-23 00:04:10|11962.5|11960.5|11961.9|11959.9|11963.1|11961.1|11961.2|11959.2|21
1653264260000|2022-05-23 00:04:20|11961.7|11959.7|11962.4|11960.4|11963.7|11961.7|11961.7|11959.7|9
1653264270000|2022-05-23 00:04:30|11962.2|11960.2|11964.5|11962.5|11964.6|11962.6|11962.2|11960.2|7
1653264280000|2022-05-23 00:04:40|11964.6|11962.6|11965.1|11963.1|11965.4|11963.4|11964.2|11962.2|13
1653264290000|2022-05-23 00:04:50|11965|11963|11961.4|11959.4|11965|11963|11961.2|11959.2|11
1653264300000|2022-05-23 00:05:00|11961.9|11959.9|11957.4|11955.4|11962|11960|11957.4|11955.4|54
1653264310000|2022-05-23 00:05:10|11957.5|11955.5|11961.1|11959.1|11961.7|11959.7|11957.5|11955.5|26
1653264320000|2022-05-23 00:05:20|11961.2|11959.2|11960.4|11958.4|11961.2|11959.2|11959|11957|10
1653264330000|2022-05-23 00:05:30|11960.5|11958.5|11960.6|11958.6|11960.9|11958.9|11959.2|11957.2|6
1653264340000|2022-05-23 00:05:40|11960.4|11958.4|11962.6|11960.6|11962.7|11960.7|11960|11958|23
1653264350000|2022-05-23 00:05:50|11962.7|11960.7|11963.6|11961.6|11963.6|11961.6|11962.2|11960.2|4
1653264360000|2022-05-23 00:06:00|11963.7|11961.7|11963.6|11961.6|11964|11962|11963.5|11961.5|1
1653264370000|2022-05-23 00:06:10|11963.1|11961.1|11963.7|11961.7|11965.2|11963.2|11963.1|11961.1|8
1653264380000|2022-05-23 00:06:20|11963.6|11961.6|11962.4|11960.4|11963.7|11961.7|11960.9|11958.9|15
1653264390000|2022-05-23 00:06:30|11962.9|11960.9|11962.4|11960.4|11963|11961|11961.4|11959.4|12
1653264400000|2022-05-23 00:06:40|11962.6|11960.6|11963|11961|11963.9|11961.9|11962.6|11960.6|7
1653264410000|2022-05-23 00:06:50|11963.1|11961.1|11963.1|11961.1|11963.2|11961.2|11961|11959|28
1653264420000|2022-05-23 00:07:00|11963.2|11961.2|11963.7|11961.7|11963.9|11961.9|11962.6|11960.6|8
1653264430000|2022-05-23 00:07:10|11963.6|11961.6|11963.4|11961.4|11963.7|11961.7|11962.9|11960.9|5
1653264440000|2022-05-23 00:07:20|11963.5|11961.5|11963|11961|11963.5|11961.5|11961.6|11959.6|6
1653264450000|2022-05-23 00:07:30|11963.2|11961.2|11962|11960|11964|11962|11961.9|11959.9|10
1653264460000|2022-05-23 00:07:40|11962.1|11960.1|11962.6|11960.6|11962.9|11960.9|11961.1|11959.1|15
1653264470000|2022-05-23 00:07:50|11962.5|11960.5|11963.9|11961.9|11963.9|11961.9|11962.5|11960.5|9
1653264480000|2022-05-23 00:08:00|11963.7|11961.7|11963|11961|11964|11962|11963|11961|7
1653264490000|2022-05-23 00:08:10|11964.4|11962.4|11965|11963|11965.2|11963.2|11964.4|11962.4|6
1653264500000|2022-05-23 00:08:20|11965.4|11963.4|11965.9|11963.9|11968.5|11966.5|11965.4|11963.4|34
1653264510000|2022-05-23 00:08:30|11965.5|11963.5|11965.5|11963.5|11966.4|11964.4|11963.2|11961.2|13
1653264520000|2022-05-23 00:08:40|11965.4|11963.4|11966.6|11964.6|11967.1|11965.1|11965.4|11963.4|15
1653264530000|2022-05-23 00:08:50|11966.5|11964.5|11966.7|11964.7|11967|11965|11966.4|11964.4|1
1653264540000|2022-05-23 00:09:00|11967|11965|11965.4|11963.4|11967.2|11965.2|11965.2|11963.2|12
1653264550000|2022-05-23 00:09:10|11965.5|11963.5|11964.7|11962.7|11965.9|11963.9|11963.6|11961.6|23
1653264560000|2022-05-23 00:09:20|11964.5|11962.5|11964.7|11962.7|11964.9|11962.9|11963|11961|6
1653264570000|2022-05-23 00:09:30|11964.6|11962.6|11965.1|11963.1|11966.2|11964.2|11964|11962|2
1653264580000|2022-05-23 00:09:40|11965|11963|11963.2|11961.2|11965|11963|11963.2|11961.2|4
1653264590000|2022-05-23 00:09:50|11963.6|11961.6|11964.6|11962.6|11964.9|11962.9|11963.4|11961.4|20
1653264600000|2022-05-23 00:10:00|11964.7|11962.7|11963.6|11961.6|11964.7|11962.7|11962.7|11960.7|4
1653264610000|2022-05-23 00:10:10|11963.5|11961.5|11962.6|11960.6|11963.5|11961.5|11961.9|11959.9|23
1653264620000|2022-05-23 00:10:20|11962.9|11960.9|11961.4|11959.4|11962.9|11960.9|11961.2|11959.2|7
1653264630000|2022-05-23 00:10:30|11961.5|11959.5|11961.5|11959.5|11961.9|11959.9|11961|11959|4
1653264640000|2022-05-23 00:10:40|11961.4|11959.4|11962|11960|11962.4|11960.4|11961.2|11959.2|2
1653264650000|2022-05-23 00:10:50|11962.1|11960.1|11963.1|11961.1|11963.9|11961.9|11962|11960|6
1653264660000|2022-05-23 00:11:00|11963.2|11961.2|11962.5|11960.5|11963.6|11961.6|11961.6|11959.6|7
1653264670000|2022-05-23 00:11:10|11962.4|11960.4|11961.5|11959.5|11962.4|11960.4|11961|11959|4
1653264680000|2022-05-23 00:11:20|11961.2|11959.2|11960.6|11958.6|11962.4|11960.4|11960.2|11958.2|60
1653264690000|2022-05-23 00:11:30|11960.5|11958.5|11961|11959|11961.5|11959.5|11959.9|11957.9|10
1653264700000|2022-05-23 00:11:40|11960.5|11958.5|11960.6|11958.6|11961|11959|11960.1|11958.1|12
1653264710000|2022-05-23 00:11:50|11960.5|11958.5|11961|11959|11962.2|11960.2|11960.2|11958.2|8
1653264720000|2022-05-23 00:12:00|11961.2|11959.2|11958.9|11956.9|11961.4|11959.4|11958.5|11956.5|17
1653264730000|2022-05-23 00:12:10|11959|11957|11960.4|11958.4|11961.2|11959.2|11958.2|11956.2|4
1653264740000|2022-05-23 00:12:20|11960.5|11958.5|11963.2|11961.2|11963.5|11961.5|11960.4|11958.4|12
1653264750000|2022-05-23 00:12:30|11963.7|11961.7|11963.4|11961.4|11964.2|11962.2|11963.1|11961.1|6
1653264760000|2022-05-23 00:12:40|11963.7|11961.7|11965.9|11963.9|11965.9|11963.9|11962.6|11960.6|10
1653264770000|2022-05-23 00:12:50|11965.7|11963.7|11975.4|11973.4|11977.2|11975.2|11965.7|11963.7|118
1653264780000|2022-05-23 00:13:00|11975.5|11973.5|11972.1|11970.1|11975.5|11973.5|11971.9|11969.9|22
1653264790000|2022-05-23 00:13:10|11972.2|11970.2|11972.6|11970.6|11973.9|11971.9|11971.6|11969.6|15
1653264800000|2022-05-23 00:13:20|11972.4|11970.4|11972.2|11970.2|11973|11971|11970.9|11968.9|20
1653264810000|2022-05-23 00:13:30|11972.1|11970.1|11973.7|11971.7|11974.6|11972.6|11970.9|11968.9|20
1653264820000|2022-05-23 00:13:40|11973.9|11971.9|11975.4|11973.4|11976.9|11974.9|11973.7|11971.7|44
1653264830000|2022-05-23 00:13:50|11975.5|11973.5|11976.4|11974.4|11977|11975|11975.5|11973.5|21
1653264840000|2022-05-23 00:14:00|11975.9|11973.9|11973.1|11971.1|11976.7|11974.7|11973.1|11971.1|20
1653264850000|2022-05-23 00:14:10|11973|11971|11973.6|11971.6|11973.7|11971.7|11972.4|11970.4|16
1653264860000|2022-05-23 00:14:20|11973.9|11971.9|11973.2|11971.2|11974|11972|11972.2|11970.2|11
1653264870000|2022-05-23 00:14:30|11973.5|11971.5|11974.7|11972.7|11974.9|11972.9|11972.5|11970.5|32
1653264880000|2022-05-23 00:14:40|11974.9|11972.9|11972.2|11970.2|11975.1|11973.1|11972.2|11970.2|24
1653264890000|2022-05-23 00:14:50|11972.4|11970.4|11971.1|11969.1|11972.7|11970.7|11970.7|11968.7|29
1653264900000|2022-05-23 00:15:00|11971.2|11969.2|11972.9|11970.9|11973.2|11971.2|11969.7|11967.7|29
1653264910000|2022-05-23 00:15:10|11973|11971|11971.7|11969.7|11973.2|11971.2|11971.4|11969.4|7
1653264920000|2022-05-23 00:15:20|11972.5|11970.5|11968.2|11966.2|11972.5|11970.5|11968|11966|73
1653264930000|2022-05-23 00:15:30|11968.1|11966.1|11968|11966|11969.5|11967.5|11968|11966|11
1653264940000|2022-05-23 00:15:40|11968.1|11966.1|11966.6|11964.6|11968.2|11966.2|11966.4|11964.4|17
1653264950000|2022-05-23 00:15:50|11966.5|11964.5|11966.2|11964.2|11966.9|11964.9|11966.1|11964.1|6
1653264960000|2022-05-23 00:16:00|11966.4|11964.4|11971|11969|11971.2|11969.2|11966.4|11964.4|15
1653264970000|2022-05-23 00:16:10|11971.1|11969.1|11971.4|11969.4|11972.4|11970.4|11971.1|11969.1|8
1653264980000|2022-05-23 00:16:20|11971.2|11969.2|11969.9|11967.9|11971.2|11969.2|11969.4|11967.4|5
1653264990000|2022-05-23 00:16:30|11969.5|11967.5|11970.5|11968.5|11970.5|11968.5|11969.4|11967.4|1
1653265000000|2022-05-23 00:16:40|11970.4|11968.4|11974.7|11972.7|11974.9|11972.9|11970.4|11968.4|23
1653265010000|2022-05-23 00:16:50|11974.1|11972.1|11973|11971|11974.5|11972.5|11972.9|11970.9|8
1653265020000|2022-05-23 00:17:00|11973.1|11971.1|11974|11972|11974.1|11972.1|11972.9|11970.9|23
1653265030000|2022-05-23 00:17:10|11973.6|11971.6|11974.7|11972.7|11976.4|11974.4|11973.5|11971.5|22
1653265040000|2022-05-23 00:17:20|11975.7|11973.7|11976.6|11974.6|11977.1|11975.1|11974|11972|34
1653265050000|2022-05-23 00:17:30|11976.5|11974.5|11977.1|11975.1|11977.2|11975.2|11976.4|11974.4|7
1653265060000|2022-05-23 00:17:40|11977.2|11975.2|11978.7|11976.7|11979.4|11977.4|11977.2|11975.2|26
1653265070000|2022-05-23 00:17:50|11978.9|11976.9|11982|11980|11982.2|11980.2|11978.4|11976.4|52
1653265080000|2022-05-23 00:18:00|11982.5|11980.5|11985.7|11983.7|11986.1|11984.1|11981.9|11979.9|97
1653265090000|2022-05-23 00:18:10|11985.9|11983.9|11986.6|11984.6|11987.2|11985.2|11985.7|11983.7|45
1653265100000|2022-05-23 00:18:20|11986.7|11984.7|11983.1|11981.1|11987.1|11985.1|11983|11981|33
1653265110000|2022-05-23 00:18:30|11985.5|11983.5|11986.6|11984.6|11986.6|11984.6|11985.2|11983.2|45
1653265120000|2022-05-23 00:18:40|11986.7|11984.7|11986.5|11984.5|11987.4|11985.4|11986.4|11984.4|28
1653265130000|2022-05-23 00:18:50|11986.9|11984.9|11987.1|11985.1|11987.5|11985.5|11986.4|11984.4|16
1653265140000|2022-05-23 00:19:00|11987.4|11985.4|11989.2|11987.2|11993|11991|11987.1|11985.1|101
1653265150000|2022-05-23 00:19:10|11989|11987|11989.4|11987.4|11990.4|11988.4|11988.7|11986.7|19
1653265160000|2022-05-23 00:19:20|11989.2|11987.2|11997.1|11995.1|11997.2|11995.2|11988.9|11986.9|109
1653265170000|2022-05-23 00:19:30|11996.6|11994.6|11991|11989|11997.4|11995.4|11991|11989|62
1653265180000|2022-05-23 00:19:40|11991.1|11989.1|11992.7|11990.7|11993.2|11991.2|11991.1|11989.1|18
1653265190000|2022-05-23 00:19:50|11992.6|11990.6|11992.1|11990.1|11993.6|11991.6|11992.1|11990.1|10
1653265200000|2022-05-23 00:20:00|11992|11990|11990.9|11988.9|11992.7|11990.7|11988.9|11986.9|55
1653265210000|2022-05-23 00:20:10|11990.7|11988.7|11988.2|11986.2|11990.7|11988.7|11987.9|11985.9|28
1653265220000|2022-05-23 00:20:20|11988.1|11986.1|11991.2|11989.2|11991.2|11989.2|11988|11986|21
1653265230000|2022-05-23 00:20:30|11991.5|11989.5|11989|11987|11991.6|11989.6|11987.5|11985.5|24
1653265240000|2022-05-23 00:20:40|11989.1|11987.1|11987.2|11985.2|11989.4|11987.4|11987.2|11985.2|4
1653265250000|2022-05-23 00:20:50|11987.5|11985.5|11995.1|11993.1|11995.2|11993.2|11986.9|11984.9|84
1653265260000|2022-05-23 00:21:00|11994.9|11992.9|11990.6|11988.6|11995.7|11993.7|11989.9|11987.9|35
1653265270000|2022-05-23 00:21:10|11990.4|11988.4|11990.4|11988.4|11991.1|11989.1|11988.7|11986.7|32
1653265280000|2022-05-23 00:21:20|11990.5|11988.5|11990.1|11988.1|11990.6|11988.6|11989.6|11987.6|0
1653265290000|2022-05-23 00:21:30|11990|11988|11987.9|11985.9|11990|11988|11987.2|11985.2|24
1653265300000|2022-05-23 00:21:40|11987.7|11985.7|11988.2|11986.2|11989.9|11987.9|11986.9|11984.9|52
1653265310000|2022-05-23 00:21:50|11988.4|11986.4|11990.4|11988.4|11990.4|11988.4|11987.9|11985.9|4
1653265320000|2022-05-23 00:22:00|11990.2|11988.2|11989.6|11987.6|11992.4|11990.4|11989.6|11987.6|12
1653265330000|2022-05-23 00:22:10|11989.7|11987.7|11990.2|11988.2|11991.1|11989.1|11989.6|11987.6|6
1653265340000|2022-05-23 00:22:20|11990.4|11988.4|11989|11987|11991.1|11989.1|11988.5|11986.5|11
1653265350000|2022-05-23 00:22:30|11988.7|11986.7|11988.9|11986.9|11989|11987|11988.4|11986.4|3
1653265360000|2022-05-23 00:22:40|11988.7|11986.7|11992|11990|11993.4|11991.4|11988.7|11986.7|32
1653265370000|2022-05-23 00:22:50|11991.9|11989.9|11990.9|11988.9|11992.6|11990.6|11990.6|11988.6|22
1653265380000|2022-05-23 00:23:00|11991|11989|11991.2|11989.2|11991.9|11989.9|11990.6|11988.6|6
1653265390000|2022-05-23 00:23:10|11991.4|11989.4|11991.4|11989.4|11991.5|11989.5|11990.7|11988.7|3
1653265400000|2022-05-23 00:23:20|11991.2|11989.2|11991.6|11989.6|11992.7|11990.7|11991.2|11989.2|24
1653265410000|2022-05-23 00:23:30|11991.5|11989.5|11990|11988|11991.6|11989.6|11989.7|11987.7|12
1653265420000|2022-05-23 00:23:40|11989.9|11987.9|11990.1|11988.1|11990.9|11988.9|11989.9|11987.9|8
1653265430000|2022-05-23 00:23:50|11990.2|11988.2|11989.7|11987.7|11990.5|11988.5|11989.2|11987.2|7
1653265440000|2022-05-23 00:24:00|11989.6|11987.6|11989.4|11987.4|11990.5|11988.5|11989|11987|17
1653265450000|2022-05-23 00:24:10|11989.5|11987.5|11989.5|11987.5|11990.1|11988.1|11989|11987|5
1653265460000|2022-05-23 00:24:20|11989.6|11987.6|11991|11989|11991|11989|11989.4|11987.4|32
1653265470000|2022-05-23 00:24:30|11991.1|11989.1|11990.9|11988.9|11991.1|11989.1|11990.6|11988.6|9
1653265480000|2022-05-23 00:24:40|11990.6|11988.6|11991.2|11989.2|11991.9|11989.9|11990.6|11988.6|11
1653265490000|2022-05-23 00:24:50|11991.7|11989.7|11993.2|11991.2|11993.5|11991.5|11991.1|11989.1|26
1653265500000|2022-05-23 00:25:00|11993.4|11991.4|11993.7|11991.7|11994.1|11992.1|11993.1|11991.1|9
1653265510000|2022-05-23 00:25:10|11992.4|11990.4|11991.1|11989.1|11992.4|11990.4|11990.9|11988.9|14
1653265520000|2022-05-23 00:25:20|11991.2|11989.2|11992.2|11990.2|11992.7|11990.7|11991.1|11989.1|5
1653265530000|2022-05-23 00:25:30|11992.1|11990.1|11993.2|11991.2|11993.2|11991.2|11992.1|11990.1|6
1653265540000|2022-05-23 00:25:40|11993.4|11991.4|11994.4|11992.4|11994.6|11992.6|11993.1|11991.1|13
1653265550000|2022-05-23 00:25:50|11994.1|11992.1|11997.5|11995.5|11997.6|11995.6|11993.7|11991.7|85
1653265560000|2022-05-23 00:26:00|11997.1|11995.1|11996.1|11994.1|11997.9|11995.9|11995.6|11993.6|22
1653265570000|2022-05-23 00:26:10|11995.9|11993.9|12001.4|11999.4|12001.4|11999.4|11995.9|11993.9|150
1653265580000|2022-05-23 00:26:20|12001.2|11999.2|11999.4|11997.4|12001.5|11999.5|11998.2|11996.2|34
1653265590000|2022-05-23 00:26:30|11999|11997|11997.5|11995.5|11999|11997|11996.1|11994.1|42
1653265600000|2022-05-23 00:26:40|11997.4|11995.4|11998.7|11996.7|11999.1|11997.1|11997|11995|18
1653265610000|2022-05-23 00:26:50|11998.9|11996.9|11998.6|11996.6|11999.4|11997.4|11997.7|11995.7|17
1653265620000|2022-05-23 00:27:00|11998.7|11996.7|11993.5|11991.5|11998.7|11996.7|11993.4|11991.4|86
1653265630000|2022-05-23 00:27:10|11993.6|11991.6|11993.7|11991.7|11994.2|11992.2|11992.4|11990.4|36
1653265640000|2022-05-23 00:27:20|11993.6|11991.6|11995.4|11993.4|11995.4|11993.4|11992.9|11990.9|13
1653265650000|2022-05-23 00:27:30|11994.6|11992.6|11993.6|11991.6|11994.7|11992.7|11993|11991|23
1653265660000|2022-05-23 00:27:40|11993.7|11991.7|11994.5|11992.5|11994.7|11992.7|11993.7|11991.7|7
1653265670000|2022-05-23 00:27:50|11994.4|11992.4|11995.4|11993.4|11995.4|11993.4|11994.4|11992.4|16
1653265680000|2022-05-23 00:28:00|11994.4|11992.4|11995.5|11993.5|11995.5|11993.5|11993.9|11991.9|5
1653265690000|2022-05-23 00:28:10|11995.4|11993.4|11993.6|11991.6|11995.5|11993.5|11993.6|11991.6|6
1653265700000|2022-05-23 00:28:20|11994.1|11992.1|11993.6|11991.6|11994.1|11992.1|11993.4|11991.4|4
1653265710000|2022-05-23 00:28:30|11993.4|11991.4|11994|11992|11994.1|11992.1|11993.1|11991.1|2
1653265720000|2022-05-23 00:28:40|11993.9|11991.9|11993.2|11991.2|11993.9|11991.9|11993.1|11991.1|3
1653265730000|2022-05-23 00:28:50|11993.1|11991.1|11992|11990|11993.1|11991.1|11992|11990|7
1653265740000|2022-05-23 00:29:00|11991.7|11989.7|11991.9|11989.9|11992.5|11990.5|11991.6|11989.6|9
1653265750000|2022-05-23 00:29:10|11991.6|11989.6|11990.9|11988.9|11992.4|11990.4|11990.7|11988.7|19
1653265760000|2022-05-23 00:29:20|11990.7|11988.7|11989.2|11987.2|11991.2|11989.2|11989.2|11987.2|25
1653265770000|2022-05-23 00:29:30|11988.6|11986.6|11988.2|11986.2|11989.6|11987.6|11988.2|11986.2|21
1653265780000|2022-05-23 00:29:40|11988.6|11986.6|11988.9|11986.9|11989.1|11987.1|11988.1|11986.1|11
1653265790000|2022-05-23 00:29:50|11988.7|11986.7|11990.5|11988.5|11990.7|11988.7|11988.7|11986.7|13
1653265800000|2022-05-23 00:30:00|11990.4|11988.4|11993.4|11991.4|11994.1|11992.1|11990.4|11988.4|37
1653265810000|2022-05-23 00:30:10|11993.2|11991.2|11992.5|11990.5|11994.5|11992.5|11989.7|11987.7|63
1653265820000|2022-05-23 00:30:20|11991.5|11989.5|11990.7|11988.7|11991.6|11989.6|11990|11988|7
1653265830000|2022-05-23 00:30:30|11990.6|11988.6|11992.4|11990.4|11992.5|11990.5|11989.6|11987.6|14
1653265840000|2022-05-23 00:30:40|11992.6|11990.6|11990.1|11988.1|11992.9|11990.9|11990.1|11988.1|2
1653265850000|2022-05-23 00:30:50|11990|11988|11990.7|11988.7|11990.7|11988.7|11989.2|11987.2|7
1653265860000|2022-05-23 00:31:00|11990.9|11988.9|11990.6|11988.6|11992|11990|11989.4|11987.4|19
1653265870000|2022-05-23 00:31:10|11990.9|11988.9|11991.4|11989.4|11992.9|11990.9|11990.7|11988.7|0
1653265880000|2022-05-23 00:31:20|11991.5|11989.5|11991.6|11989.6|11994.9|11992.9|11991.5|11989.5|17
1653265890000|2022-05-23 00:31:30|11991.7|11989.7|11991.4|11989.4|11992.2|11990.2|11990.6|11988.6|5
1653265900000|2022-05-23 00:31:40|11991.5|11989.5|11992.4|11990.4|11992.4|11990.4|11990.1|11988.1|4
1653265910000|2022-05-23 00:31:50|11992.6|11990.6|11992.4|11990.4|11993.4|11991.4|11991.9|11989.9|1
1653265920000|2022-05-23 00:32:00|11993.2|11991.2|11992.9|11990.9|11993.7|11991.7|11991.9|11989.9|8
1653265930000|2022-05-23 00:32:10|11992.7|11990.7|11994|11992|11994.6|11992.6|11991.9|11989.9|8
1653265940000|2022-05-23 00:32:20|11993.9|11991.9|11993.7|11991.7|11994.2|11992.2|11993.1|11991.1|9
1653265950000|2022-05-23 00:32:30|11993.9|11991.9|11993.7|11991.7|11995.2|11993.2|11993.2|11991.2|31
1653265960000|2022-05-23 00:32:40|11994.2|11992.2|11993.9|11991.9|11994.7|11992.7|11993.6|11991.6|11
1653265970000|2022-05-23 00:32:50|11994|11992|11993.6|11991.6|11994.6|11992.6|11993.4|11991.4|2
1653265980000|2022-05-23 00:33:00|11993.4|11991.4|11994.2|11992.2|11994.7|11992.7|11993.4|11991.4|1
1653265990000|2022-05-23 00:33:10|11994.1|11992.1|11994.6|11992.6|11994.6|11992.6|11992.2|11990.2|14
1653266000000|2022-05-23 00:33:20|11994|11992|11992|11990|11994.4|11992.4|11991.7|11989.7|9
1653266010000|2022-05-23 00:33:30|11991.9|11989.9|11991.5|11989.5|11992|11990|11991.1|11989.1|6
1653266020000|2022-05-23 00:33:40|11991.7|11989.7|11992|11990|11992.9|11990.9|11991.6|11989.6|8
1653266030000|2022-05-23 00:33:50|11992.5|11990.5|11992.2|11990.2|11992.5|11990.5|11992.2|11990.2|3
1653266040000|2022-05-23 00:34:00|11992.5|11990.5|11991|11989|11992.6|11990.6|11991|11989|4
1653266050000|2022-05-23 00:34:10|11990.7|11988.7|11990.6|11988.6|11990.9|11988.9|11989.7|11987.7|27
1653266060000|2022-05-23 00:34:20|11990.5|11988.5|11991.2|11989.2|11992|11990|11990.5|11988.5|4
1653266070000|2022-05-23 00:34:30|11991.5|11989.5|11990.6|11988.6|11991.6|11989.6|11990.2|11988.2|6
1653266080000|2022-05-23 00:34:40|11990.5|11988.5|11992.5|11990.5|11992.6|11990.6|11990.4|11988.4|3
1653266090000|2022-05-23 00:34:50|11992.6|11990.6|11992|11990|11992.6|11990.6|11992|11990|2
1653266110000|2022-05-23 00:35:10|11992.1|11990.1|11991.9|11989.9|11992.2|11990.2|11991.4|11989.4|4
1653266120000|2022-05-23 00:35:20|11992|11990|11992.4|11990.4|11993|11991|11991.9|11989.9|7
1653266130000|2022-05-23 00:35:30|11991.7|11989.7|11991.5|11989.5|11992.2|11990.2|11991.5|11989.5|4
1653266140000|2022-05-23 00:35:40|11991.6|11989.6|11992.9|11990.9|11993|11991|11991.2|11989.2|5
1653266150000|2022-05-23 00:35:50|11992.7|11990.7|11993.1|11991.1|11993.2|11991.2|11992|11990|23
1653266160000|2022-05-23 00:36:00|11993.2|11991.2|11993.5|11991.5|11994.1|11992.1|11992.5|11990.5|35
1653266170000|2022-05-23 00:36:10|11993.4|11991.4|11994.1|11992.1|11994.1|11992.1|11993.4|11991.4|1
1653266180000|2022-05-23 00:36:20|11994|11992|11993.5|11991.5|11994.2|11992.2|11993|11991|11
1653266190000|2022-05-23 00:36:30|11993.4|11991.4|11994.1|11992.1|11994.2|11992.2|11993.1|11991.1|4
1653266200000|2022-05-23 00:36:40|11994|11992|11992.7|11990.7|11994|11992|11992.7|11990.7|12
1653266210000|2022-05-23 00:36:50|11992.5|11990.5|11993.5|11991.5|11993.5|11991.5|11992.5|11990.5|2
1653266220000|2022-05-23 00:37:00|11993.6|11991.6|11994.1|11992.1|11994.9|11992.9|11993.6|11991.6|24
1653266230000|2022-05-23 00:37:10|11994|11992|11991.6|11989.6|11994.1|11992.1|11991.6|11989.6|12
1653266240000|2022-05-23 00:37:20|11991.5|11989.5|11991.5|11989.5|11991.7|11989.7|11990.7|11988.7|8
1653266250000|2022-05-23 00:37:30|11991.4|11989.4|11991.4|11989.4|11993|11991|11991.1|11989.1|9
1653266260000|2022-05-23 00:37:40|11991.6|11989.6|11990.9|11988.9|11991.9|11989.9|11990.9|11988.9|1
1653266270000|2022-05-23 00:37:50|11990.6|11988.6|11990.6|11988.6|11991.4|11989.4|11990.2|11988.2|10
1653266280000|2022-05-23 00:38:00|11990.5|11988.5|11991.1|11989.1|11991.1|11989.1|11988.7|11986.7|34
1653266290000|2022-05-23 00:38:10|11991|11989|11990.1|11988.1|11991|11989|11989.7|11987.7|4
1653266300000|2022-05-23 00:38:20|11990|11988|11989.2|11987.2|11990|11988|11989.2|11987.2|1
1653266310000|2022-05-23 00:38:30|11989.1|11987.1|11988.9|11986.9|11989.2|11987.2|11988.5|11986.5|6
1653266320000|2022-05-23 00:38:40|11989|11987|11989|11987|11989.5|11987.5|11988.9|11986.9|10
1653266330000|2022-05-23 00:38:50|11988.9|11986.9|11988.4|11986.4|11988.9|11986.9|11988.4|11986.4|4
1653266340000|2022-05-23 00:39:00|11988.5|11986.5|11986.4|11984.4|11988.7|11986.7|11986|11984|40
1653266350000|2022-05-23 00:39:10|11986.5|11984.5|11986.9|11984.9|11987.9|11985.9|11985.4|11983.4|42
1653266360000|2022-05-23 00:39:20|11986.7|11984.7|11985|11983|11986.7|11984.7|11984.2|11982.2|31
1653266370000|2022-05-23 00:39:30|11984.9|11982.9|11984.7|11982.7|11985.9|11983.9|11984.6|11982.6|9
1653266380000|2022-05-23 00:39:40|11984.6|11982.6|11985|11983|11985.5|11983.5|11984.5|11982.5|9
1653266390000|2022-05-23 00:39:50|11984.9|11982.9|11985.4|11983.4|11985.5|11983.5|11984.6|11982.6|9
1653266400000|2022-05-23 00:40:00|11985.2|11983.2|11984.4|11982.4|11985.4|11983.4|11983.4|11981.4|38
1653266410000|2022-05-23 00:40:10|11984.9|11982.9|11983.5|11981.5|11985|11983|11983|11981|17
1653266420000|2022-05-23 00:40:20|11983.6|11981.6|11984.7|11982.7|11985|11983|11982.1|11980.1|26
1653266430000|2022-05-23 00:40:30|11984.5|11982.5|11984.5|11982.5|11985.1|11983.1|11983.2|11981.2|12
1653266440000|2022-05-23 00:40:40|11984.4|11982.4|11984|11982|11984.6|11982.6|11983.6|11981.6|6
1653266450000|2022-05-23 00:40:50|11983.9|11981.9|11983.6|11981.6|11984|11982|11983|11981|19
1653266460000|2022-05-23 00:41:00|11983.5|11981.5|11982.7|11980.7|11983.5|11981.5|11982.6|11980.6|3
1653266470000|2022-05-23 00:41:10|11983|11981|11984.5|11982.5|11984.5|11982.5|11983|11981|12
1653266480000|2022-05-23 00:41:20|11984.4|11982.4|11985|11983|11985|11983|11984|11982|7
1653266490000|2022-05-23 00:41:30|11984.9|11982.9|11984.7|11982.7|11985|11983|11984.5|11982.5|0
1653266500000|2022-05-23 00:41:40|11984.9|11982.9|11985.9|11983.9|11986.1|11984.1|11984.9|11982.9|11
1653266510000|2022-05-23 00:41:50|11985.7|11983.7|11986.2|11984.2|11986.5|11984.5|11984.6|11982.6|45
1653266520000|2022-05-23 00:42:00|11986.4|11984.4|11984.4|11982.4|11986.5|11984.5|11984.4|11982.4|6
1653266530000|2022-05-23 00:42:10|11984.5|11982.5|11984.9|11982.9|11985.2|11983.2|11983.9|11981.9|12
1653266540000|2022-05-23 00:42:20|11985.1|11983.1|11985.5|11983.5|11986.2|11984.2|11985.1|11983.1|6
1653266550000|2022-05-23 00:42:30|11985.4|11983.4|11990.9|11988.9|11991|11989|11985.2|11983.2|29
1653266560000|2022-05-23 00:42:40|11990.7|11988.7|11990.7|11988.7|11991.2|11989.2|11990|11988|18
1653266570000|2022-05-23 00:42:50|11990.6|11988.6|11990.2|11988.2|11990.6|11988.6|11989.7|11987.7|8
1653266580000|2022-05-23 00:43:00|11989.9|11987.9|11990.5|11988.5|11990.7|11988.7|11989.9|11987.9|4
1653266590000|2022-05-23 00:43:10|11990.6|11988.6|11992.7|11990.7|11993.4|11991.4|11990.6|11988.6|14
1653266600000|2022-05-23 00:43:20|11992.6|11990.6|11992.5|11990.5|11992.7|11990.7|11990.6|11988.6|9
1653266610000|2022-05-23 00:43:30|11992.4|11990.4|11991.1|11989.1|11992.5|11990.5|11990.9|11988.9|11
1653266620000|2022-05-23 00:43:40|11991.2|11989.2|11990|11988|11991.2|11989.2|11989.6|11987.6|6
1653266630000|2022-05-23 00:43:50|11989.9|11987.9|11988.5|11986.5|11990.6|11988.6|11988.4|11986.4|12
1653266640000|2022-05-23 00:44:00|11988.6|11986.6|11988.2|11986.2|11988.7|11986.7|11986.9|11984.9|20
1653266650000|2022-05-23 00:44:10|11988.4|11986.4|11988.9|11986.9|11988.9|11986.9|11987.6|11985.6|6
1653266660000|2022-05-23 00:44:20|11988.7|11986.7|11988.6|11986.6|11989.2|11987.2|11987.7|11985.7|9
1653266670000|2022-05-23 00:44:30|11988.7|11986.7|11990|11988|11990|11988|11988.6|11986.6|7
1653266680000|2022-05-23 00:44:40|11988.9|11986.9|11989.5|11987.5|11989.6|11987.6|11987.7|11985.7|8
1653266690000|2022-05-23 00:44:50|11990|11988|11990.6|11988.6|11990.9|11988.9|11989.9|11987.9|4
1653266700000|2022-05-23 00:45:00|11990.7|11988.7|11993.4|11991.4|11993.9|11991.9|11990.7|11988.7|30
1653266710000|2022-05-23 00:45:10|11992.4|11990.4|11992.1|11990.1|11992.7|11990.7|11991.7|11989.7|4
1653266720000|2022-05-23 00:45:20|11992|11990|11991.9|11989.9|11992.6|11990.6|11991.6|11989.6|5
1653266730000|2022-05-23 00:45:30|11991.7|11989.7|11991.7|11989.7|11992.9|11990.9|11991.7|11989.7|13
1653266740000|2022-05-23 00:45:40|11991.9|11989.9|11992.1|11990.1|11993.2|11991.2|11991.7|11989.7|14
1653266750000|2022-05-23 00:45:50|11992.2|11990.2|11992.4|11990.4|11992.4|11990.4|11991.9|11989.9|3
1653266760000|2022-05-23 00:46:00|11992.5|11990.5|11992.2|11990.2|11992.9|11990.9|11992|11990|19
1653266770000|2022-05-23 00:46:10|11992.4|11990.4|11993|11991|11993|11991|11991.7|11989.7|13
1653266780000|2022-05-23 00:46:20|11993.1|11991.1|11993.1|11991.1|11993.2|11991.2|11992.7|11990.7|3
1653266790000|2022-05-23 00:46:30|11993|11991|11994.2|11992.2|11994.2|11992.2|11992.9|11990.9|7
1653266800000|2022-05-23 00:46:40|11994.4|11992.4|11994.2|11992.2|11994.6|11992.6|11993.5|11991.5|25
1653266810000|2022-05-23 00:46:50|11994.4|11992.4|11994.4|11992.4|11994.4|11992.4|11994.4|11992.4|1
1653266820000|2022-05-23 00:47:00|11994.2|11992.2|11993.5|11991.5|11994.2|11992.2|11993.4|11991.4|8
1653266830000|2022-05-23 00:47:10|11993.7|11991.7|11994.2|11992.2|11994.7|11992.7|11993.7|11991.7|5
1653266840000|2022-05-23 00:47:20|11994.5|11992.5|11992.7|11990.7|11994.6|11992.6|11992.5|11990.5|9
1653266850000|2022-05-23 00:47:30|11992.9|11990.9|11992|11990|11992.9|11990.9|11991.6|11989.6|18
1653266860000|2022-05-23 00:47:40|11991.7|11989.7|11993.1|11991.1|11993.2|11991.2|11991.2|11989.2|9
1653266870000|2022-05-23 00:47:50|11992.7|11990.7|11991.5|11989.5|11992.9|11990.9|11991.1|11989.1|19
1653266880000|2022-05-23 00:48:00|11991.6|11989.6|11991.4|11989.4|11992.5|11990.5|11991.1|11989.1|4
1653266890000|2022-05-23 00:48:10|11991.2|11989.2|11991.5|11989.5|11991.6|11989.6|11990.9|11988.9|1
1653266900000|2022-05-23 00:48:20|11991.6|11989.6|11990.7|11988.7|11991.6|11989.6|11990.7|11988.7|1
1653266910000|2022-05-23 00:48:30|11990.9|11988.9|11991|11989|11991.5|11989.5|11990.7|11988.7|6
1653266920000|2022-05-23 00:48:40|11991.1|11989.1|11990|11988|11991.2|11989.2|11989.5|11987.5|15
1653266930000|2022-05-23 00:48:50|11989.9|11987.9|11989.2|11987.2|11990|11988|11988.6|11986.6|20
1653266940000|2022-05-23 00:49:00|11989.5|11987.5|11989.6|11987.6|11989.9|11987.9|11989.4|11987.4|1
1653266950000|2022-05-23 00:49:10|11989.5|11987.5|11988.2|11986.2|11989.7|11987.7|11988.2|11986.2|7
1653266960000|2022-05-23 00:49:20|11988.4|11986.4|11988.5|11986.5|11989.2|11987.2|11988.4|11986.4|5
1653266970000|2022-05-23 00:49:30|11988.6|11986.6|11988.5|11986.5|11988.9|11986.9|11988.1|11986.1|4
1653266980000|2022-05-23 00:49:40|11988.6|11986.6|11989.7|11987.7|11989.9|11987.9|11988.5|11986.5|5
1653266990000|2022-05-23 00:49:50|11989.4|11987.4|11989.2|11987.2|11989.7|11987.7|11989|11987|3
1653267000000|2022-05-23 00:50:00|11989.6|11987.6|11991.4|11989.4|11991.4|11989.4|11989.6|11987.6|15
1653267010000|2022-05-23 00:50:10|11991.2|11989.2|11990.7|11988.7|11991.2|11989.2|11990|11988|1
1653267020000|2022-05-23 00:50:20|11990.9|11988.9|11990.5|11988.5|11990.9|11988.9|11990.1|11988.1|6
1653267030000|2022-05-23 00:50:30|11990.6|11988.6|11991|11989|11991.4|11989.4|11990.6|11988.6|2
1653267040000|2022-05-23 00:50:40|11991.1|11989.1|11990.7|11988.7|11991.6|11989.6|11990.6|11988.6|3
1653267050000|2022-05-23 00:50:50|11990.4|11988.4|11990|11988|11990.4|11988.4|11988.7|11986.7|19
1653267060000|2022-05-23 00:51:00|11990.1|11988.1|11989.2|11987.2|11990.5|11988.5|11989|11987|3
1653267070000|2022-05-23 00:51:10|11989.1|11987.1|11988.6|11986.6|11989.7|11987.7|11988.5|11986.5|10
1653267080000|2022-05-23 00:51:20|11988.5|11986.5|11989|11987|11989|11987|11988.4|11986.4|8
1653267090000|2022-05-23 00:51:30|11989.1|11987.1|11990|11988|11990.1|11988.1|11989|11987|20
1653267100000|2022-05-23 00:51:40|11990.1|11988.1|11991|11989|11991|11989|11990.1|11988.1|1
1653267110000|2022-05-23 00:51:50|11991.1|11989.1|11991|11989|11991.2|11989.2|11990.9|11988.9|0
1653267120000|2022-05-23 00:52:00|11991.1|11989.1|11989.9|11987.9|11991.2|11989.2|11989.1|11987.1|2
1653267130000|2022-05-23 00:52:10|11990|11988|11988.5|11986.5|11990|11988|11988.5|11986.5|6
1653267140000|2022-05-23 00:52:20|11988.9|11986.9|11988.7|11986.7|11989.4|11987.4|11988.4|11986.4|4
1653267150000|2022-05-23 00:52:30|11988.6|11986.6|11987.9|11985.9|11989.2|11987.2|11987.9|11985.9|8
1653267160000|2022-05-23 00:52:40|11987.5|11985.5|11988|11986|11988.2|11986.2|11987.4|11985.4|10
1653267170000|2022-05-23 00:52:50|11987.7|11985.7|11988.4|11986.4|11988.5|11986.5|11987.6|11985.6|3
1653267180000|2022-05-23 00:53:00|11988.5|11986.5|11985.1|11983.1|11988.5|11986.5|11983.7|11981.7|47
1653267190000|2022-05-23 00:53:10|11985.2|11983.2|11985.4|11983.4|11986.4|11984.4|11984.7|11982.7|5
1653267200000|2022-05-23 00:53:20|11985.5|11983.5|11985.7|11983.7|11986.1|11984.1|11985.2|11983.2|2
1653267210000|2022-05-23 00:53:30|11985.6|11983.6|11986.7|11984.7|11986.7|11984.7|11985.6|11983.6|7
1653267220000|2022-05-23 00:53:40|11986.5|11984.5|11986.6|11984.6|11986.7|11984.7|11986.4|11984.4|2
1653267230000|2022-05-23 00:53:50|11986.7|11984.7|11986.7|11984.7|11986.7|11984.7|11986.1|11984.1|3
1653267240000|2022-05-23 00:54:00|11986.6|11984.6|11987.9|11985.9|11988.5|11986.5|11986.6|11984.6|5
1653267250000|2022-05-23 00:54:10|11988|11986|11987.6|11985.6|11988.4|11986.4|11987|11985|13
1653267260000|2022-05-23 00:54:20|11987.5|11985.5|11986.7|11984.7|11987.7|11985.7|11986.1|11984.1|8
1653267270000|2022-05-23 00:54:30|11987.7|11985.7|11985.9|11983.9|11988|11986|11985.9|11983.9|10
1653267280000|2022-05-23 00:54:40|11985.5|11983.5|11986.5|11984.5|11986.7|11984.7|11985.4|11983.4|8
1653267290000|2022-05-23 00:54:50|11986.4|11984.4|11986.7|11984.7|11987.2|11985.2|11986.4|11984.4|2
1653267300000|2022-05-23 00:55:00|11986.9|11984.9|11987.7|11985.7|11990.1|11988.1|11986.9|11984.9|22
1653267310000|2022-05-23 00:55:10|11987.9|11985.9|11988.5|11986.5|11988.9|11986.9|11987.5|11985.5|1
1653267320000|2022-05-23 00:55:20|11988.4|11986.4|11988.6|11986.6|11989.1|11987.1|11987.6|11985.6|10
1653267330000|2022-05-23 00:55:30|11988.7|11986.7|11988.9|11986.9|11989.1|11987.1|11988.5|11986.5|6
1653267340000|2022-05-23 00:55:40|11988.7|11986.7|11989.4|11987.4|11989.4|11987.4|11987.9|11985.9|20
1653267350000|2022-05-23 00:55:50|11989.6|11987.6|11990.9|11988.9|11991|11989|11989.5|11987.5|6
1653267360000|2022-05-23 00:56:00|11990.7|11988.7|11989.9|11987.9|11991.2|11989.2|11989.9|11987.9|24
1653267370000|2022-05-23 00:56:10|11990|11988|11990.2|11988.2|11990.6|11988.6|11990|11988|5
1653267380000|2022-05-23 00:56:20|11990.4|11988.4|11984.6|11982.6|11990.4|11988.4|11984.1|11982.1|55
1653267390000|2022-05-23 00:56:30|11984.2|11982.2|11984.4|11982.4|11986|11984|11984.1|11982.1|7
1653267400000|2022-05-23 00:56:40|11984.2|11982.2|11985.2|11983.2|11985.2|11983.2|11984|11982|3
1653267410000|2022-05-23 00:56:50|11985.1|11983.1|11985.7|11983.7|11986.6|11984.6|11985|11983|12
1653267420000|2022-05-23 00:57:00|11985.9|11983.9|11985.1|11983.1|11986.1|11984.1|11984.9|11982.9|10
1653267430000|2022-05-23 00:57:10|11985.2|11983.2|11984.1|11982.1|11985.2|11983.2|11984|11982|5
1653267440000|2022-05-23 00:57:20|11984|11982|11986|11984|11986.1|11984.1|11983.5|11981.5|8
1653267450000|2022-05-23 00:57:30|11985.9|11983.9|11985.5|11983.5|11986.2|11984.2|11985.1|11983.1|5
1653267460000|2022-05-23 00:57:40|11985.6|11983.6|11986.2|11984.2|11986.7|11984.7|11985.6|11983.6|7
1653267470000|2022-05-23 00:57:50|11986.5|11984.5|11986.7|11984.7|11986.9|11984.9|11985.9|11983.9|0
1653267480000|2022-05-23 00:58:00|11986.9|11984.9|11987.4|11985.4|11988.9|11986.9|11986.9|11984.9|11
1653267490000|2022-05-23 00:58:10|11987.5|11985.5|11986.7|11984.7|11987.6|11985.6|11986.5|11984.5|2
1653267500000|2022-05-23 00:58:20|11986.6|11984.6|11986.1|11984.1|11986.7|11984.7|11985.5|11983.5|2
1653267510000|2022-05-23 00:58:30|11986.2|11984.2|11986.1|11984.1|11986.5|11984.5|11985.9|11983.9|1
1653267520000|2022-05-23 00:58:40|11986|11984|11986|11984|11986.4|11984.4|11985.1|11983.1|8
1653267530000|2022-05-23 00:58:50|11986.1|11984.1|11986|11984|11987.2|11985.2|11985.9|11983.9|1
1653267540000|2022-05-23 00:59:00|11986.1|11984.1|11985.7|11983.7|11986.6|11984.6|11985.7|11983.7|2
1653267550000|2022-05-23 00:59:10|11985|11983|11985|11983|11986.6|11984.6|11984.7|11982.7|13
1653267560000|2022-05-23 00:59:20|11985.1|11983.1|11987.5|11985.5|11987.6|11985.6|11985.1|11983.1|12
1653267570000|2022-05-23 00:59:30|11987.6|11985.6|11987.6|11985.6|11987.7|11985.7|11987.5|11985.5|3
1653267580000|2022-05-23 00:59:40|11987.4|11985.4|11987.6|11985.6|11987.6|11985.6|11987.4|11985.4|1
1653267590000|2022-05-23 00:59:50|11987.5|11985.5|11987.9|11985.9|11988.1|11986.1|11987.2|11985.2|2
1653267600000|2022-05-23 01:00:00|11987.7|11985.7|11987.2|11985.2|11988.9|11986.9|11987.2|11985.2|6
1653267610000|2022-05-23 01:00:10|11987.4|11985.4|11987|11985|11987.7|11985.7|11986.7|11984.7|3
1653267620000|2022-05-23 01:00:20|11987.1|11985.1|11987.2|11985.2|11987.4|11985.4|11986.6|11984.6|1
1653267630000|2022-05-23 01:00:30|11987|11985|11987.7|11985.7|11988.1|11986.1|11987|11985|3
1653267640000|2022-05-23 01:00:40|11987.6|11985.6|11987.1|11985.1|11987.9|11985.9|11987|11985|3
1653267650000|2022-05-23 01:00:50|11987|11985|11987.4|11985.4|11987.4|11985.4|11987|11985|10
1653267660000|2022-05-23 01:01:00|11987.6|11985.6|11986.7|11984.7|11987.7|11985.7|11986.2|11984.2|7
1653267670000|2022-05-23 01:01:10|11986.9|11984.9|11986.2|11984.2|11987.1|11985.1|11986.1|11984.1|3
1653267680000|2022-05-23 01:01:20|11986.4|11984.4|11987.4|11985.4|11987.6|11985.6|11986.4|11984.4|6
1653267690000|2022-05-23 01:01:30|11987.5|11985.5|11986|11984|11987.5|11985.5|11985|11983|4
1653267700000|2022-05-23 01:01:40|11986.1|11984.1|11986.9|11984.9|11987.2|11985.2|11985.5|11983.5|6
1653267710000|2022-05-23 01:01:50|11987|11985|11987.1|11985.1|11988.6|11986.6|11986.4|11984.4|20
1653267720000|2022-05-23 01:02:00|11987.4|11985.4|11987.5|11985.5|11988.1|11986.1|11987.2|11985.2|4
1653267730000|2022-05-23 01:02:10|11987.6|11985.6|11988|11986|11988.2|11986.2|11987.5|11985.5|0
1653267740000|2022-05-23 01:02:20|11987.9|11985.9|11987.7|11985.7|11988.1|11986.1|11987.6|11985.6|3
1653267750000|2022-05-23 01:02:30|11987.2|11985.2|11987.7|11985.7|11988|11986|11987.2|11985.2|2
1653267760000|2022-05-23 01:02:40|11987.9|11985.9|11988.2|11986.2|11988.5|11986.5|11987.6|11985.6|4
1653267770000|2022-05-23 01:02:50|11988.5|11986.5|11993.5|11991.5|11993.6|11991.6|11988.2|11986.2|68
1653267780000|2022-05-23 01:03:00|11993.6|11991.6|11992.2|11990.2|11993.6|11991.6|11991.2|11989.2|49
1653267790000|2022-05-23 01:03:10|11992.4|11990.4|11991.9|11989.9|11992.9|11990.9|11991.9|11989.9|9
1653267800000|2022-05-23 01:03:20|11992.1|11990.1|11992.1|11990.1|11992.1|11990.1|11990.7|11988.7|13
1653267810000|2022-05-23 01:03:30|11992.4|11990.4|11992|11990|11992.9|11990.9|11991.7|11989.7|8
1653267820000|2022-05-23 01:03:40|11992.1|11990.1|11992.2|11990.2|11992.2|11990.2|11991.2|11989.2|3
1653267830000|2022-05-23 01:03:50|11993.7|11991.7|11993.1|11991.1|11993.7|11991.7|11992.7|11990.7|9
1653267840000|2022-05-23 01:04:00|11993.2|11991.2|11992.5|11990.5|11993.2|11991.2|11992.5|11990.5|16
1653267850000|2022-05-23 01:04:10|11992.4|11990.4|11990.5|11988.5|11992.9|11990.9|11990.1|11988.1|18
1653267860000|2022-05-23 01:04:20|11990.6|11988.6|11991.7|11989.7|11991.7|11989.7|11989.7|11987.7|13
1653267870000|2022-05-23 01:04:30|11991.9|11989.9|11992.2|11990.2|11992.2|11990.2|11991.5|11989.5|1
1653267880000|2022-05-23 01:04:40|11992|11990|11991.4|11989.4|11992|11990|11991.1|11989.1|5
1653267890000|2022-05-23 01:04:50|11991.6|11989.6|11990.7|11988.7|11992.7|11990.7|11990.2|11988.2|23
1653267900000|2022-05-23 01:05:00|11990.9|11988.9|11992.5|11990.5|11992.7|11990.7|11990.2|11988.2|8
1653267910000|2022-05-23 01:05:10|11992.7|11990.7|11993.7|11991.7|11993.9|11991.9|11992.6|11990.6|13
1653267920000|2022-05-23 01:05:20|11993.9|11991.9|11993.4|11991.4|11994.4|11992.4|11993.1|11991.1|5
1653267930000|2022-05-23 01:05:30|11993.2|11991.2|11990.7|11988.7|11993.5|11991.5|11990.6|11988.6|13
1653267940000|2022-05-23 01:05:40|11990.5|11988.5|11988.5|11986.5|11990.5|11988.5|11986.7|11984.7|42
1653267950000|2022-05-23 01:05:50|11988.4|11986.4|11989.7|11987.7|11989.7|11987.7|11988|11986|7
1653267960000|2022-05-23 01:06:00|11989.9|11987.9|11988.7|11986.7|11990.1|11988.1|11988.5|11986.5|19
1653267970000|2022-05-23 01:06:10|11989.1|11987.1|11988.1|11986.1|11989.1|11987.1|11986.5|11984.5|33
1653267980000|2022-05-23 01:06:20|11988.2|11986.2|11988.9|11986.9|11989.2|11987.2|11988.2|11986.2|3
1653267990000|2022-05-23 01:06:30|11988.5|11986.5|11985.6|11983.6|11988.5|11986.5|11985.6|11983.6|16
1653268000000|2022-05-23 01:06:40|11985.7|11983.7|11984.6|11982.6|11986.2|11984.2|11984.4|11982.4|37
1653268010000|2022-05-23 01:06:50|11983.9|11981.9|11983.9|11981.9|11984.9|11982.9|11983.7|11981.7|11
1653268020000|2022-05-23 01:07:00|11983.7|11981.7|11981.2|11979.2|11985.5|11983.5|11979.4|11977.4|74
1653268030000|2022-05-23 01:07:10|11981.1|11979.1|11982|11980|11982.1|11980.1|11978.7|11976.7|53
1653268040000|2022-05-23 01:07:20|11982.1|11980.1|11980.2|11978.2|11982.5|11980.5|11979.7|11977.7|23
1653268050000|2022-05-23 01:07:30|11980.1|11978.1|11981.6|11979.6|11981.7|11979.7|11980|11978|11
1653268060000|2022-05-23 01:07:40|11981.7|11979.7|11983.1|11981.1|11983.4|11981.4|11981.7|11979.7|7
1653268070000|2022-05-23 01:07:50|11983|11981|11984.1|11982.1|11984.4|11982.4|11983|11981|12
1653268080000|2022-05-23 01:08:00|11984|11982|11983|11981|11984|11982|11981.7|11979.7|13
1653268090000|2022-05-23 01:08:10|11982.9|11980.9|11981|11979|11983.6|11981.6|11981|11979|18
1653268100000|2022-05-23 01:08:20|11981.1|11979.1|11981|11979|11981.5|11979.5|11980.4|11978.4|14
1653268110000|2022-05-23 01:08:30|11980.9|11978.9|11980.7|11978.7|11981.1|11979.1|11980.6|11978.6|1
1653268120000|2022-05-23 01:08:40|11980.6|11978.6|11981|11979|11981.7|11979.7|11980.1|11978.1|19
1653268130000|2022-05-23 01:08:50|11981.1|11979.1|11983.6|11981.6|11983.9|11981.9|11980.7|11978.7|44
1653268140000|2022-05-23 01:09:00|11983.7|11981.7|11986.2|11984.2|11986.6|11984.6|11983.2|11981.2|21
1653268150000|2022-05-23 01:09:10|11986.4|11984.4|11985.1|11983.1|11986.5|11984.5|11984|11982|3
1653268160000|2022-05-23 01:09:20|11985|11983|11984.4|11982.4|11985|11983|11984.4|11982.4|3
1653268170000|2022-05-23 01:09:30|11986.2|11984.2|11984.6|11982.6|11986.2|11984.2|11983.9|11981.9|35
1653268180000|2022-05-23 01:09:40|11984.7|11982.7|11984.1|11982.1|11985|11983|11984.1|11982.1|0
1653268190000|2022-05-23 01:09:50|11984.4|11982.4|11984.9|11982.9|11984.9|11982.9|11984.4|11982.4|8
1653268200000|2022-05-23 01:10:00|11984.6|11982.6|11987.4|11985.4|11987.6|11985.6|11984.1|11982.1|33
1653268210000|2022-05-23 01:10:10|11987.6|11985.6|11987.4|11985.4|11987.9|11985.9|11987.2|11985.2|2
1653268220000|2022-05-23 01:10:20|11986.9|11984.9|11986.6|11984.6|11987.1|11985.1|11985.9|11983.9|13
1653268230000|2022-05-23 01:10:30|11986|11984|11988.2|11986.2|11990.4|11988.4|11985.6|11983.6|52
1653268240000|2022-05-23 01:10:40|11988.4|11986.4|11989.9|11987.9|11990.2|11988.2|11988.1|11986.1|19
1653268250000|2022-05-23 01:10:50|11989.7|11987.7|11990.2|11988.2|11990.2|11988.2|11988.6|11986.6|30
1653268260000|2022-05-23 01:11:00|11988.2|11986.2|11989|11987|11989|11987|11988.2|11986.2|16
1653268270000|2022-05-23 01:11:10|11989.4|11987.4|11998.5|11996.5|11998.6|11996.6|11988.6|11986.6|120
1653268280000|2022-05-23 01:11:20|11998.6|11996.6|11998.5|11996.5|11998.9|11996.9|11997.2|11995.2|36
1653268290000|2022-05-23 01:11:30|11998.4|11996.4|11992.9|11990.9|11999|11997|11992.9|11990.9|83
1653268300000|2022-05-23 01:11:40|11992.5|11990.5|11992.5|11990.5|11993.5|11991.5|11992.1|11990.1|22
1653268310000|2022-05-23 01:11:50|11992.6|11990.6|11992|11990|11992.6|11990.6|11991.1|11989.1|12
1653268320000|2022-05-23 01:12:00|11992.2|11990.2|11993.6|11991.6|11994.6|11992.6|11992.1|11990.1|10
1653268330000|2022-05-23 01:12:10|11993.5|11991.5|11994|11992|11994|11992|11992.7|11990.7|14
1653268340000|2022-05-23 01:12:20|11993.9|11991.9|11993.4|11991.4|11994|11992|11993|11991|3
1653268350000|2022-05-23 01:12:30|11993.1|11991.1|11993.5|11991.5|11994.4|11992.4|11993.1|11991.1|9
1653268360000|2022-05-23 01:12:40|11994|11992|11995.2|11993.2|11997.2|11995.2|11994|11992|18
1653268370000|2022-05-23 01:12:50|11996|11994|11996.9|11994.9|11998.7|11996.7|11996|11994|28
1653268380000|2022-05-23 01:13:00|11996.7|11994.7|11996.6|11994.6|11997.6|11995.6|11995.7|11993.7|26
1653268390000|2022-05-23 01:13:10|11996.5|11994.5|11995.7|11993.7|11996.5|11994.5|11994.2|11992.2|24
1653268400000|2022-05-23 01:13:20|11995.6|11993.6|11995.7|11993.7|11995.7|11993.7|11994.5|11992.5|16
1653268410000|2022-05-23 01:13:30|11995.9|11993.9|11996|11994|11996.6|11994.6|11995.5|11993.5|8
1653268420000|2022-05-23 01:13:40|11996.1|11994.1|11996.9|11994.9|11997|11995|11995.5|11993.5|11
1653268430000|2022-05-23 01:13:50|11997|11995|11998.7|11996.7|11998.7|11996.7|11996.4|11994.4|18
1653268440000|2022-05-23 01:14:00|11998.5|11996.5|12000.2|11998.2|12000.6|11998.6|11997.5|11995.5|50
1653268450000|2022-05-23 01:14:10|12000.1|11998.1|11998.9|11996.9|12000.6|11998.6|11998.2|11996.2|18
1653268460000|2022-05-23 01:14:20|11999|11997|11999.1|11997.1|11999.6|11997.6|11998.9|11996.9|4
1653268470000|2022-05-23 01:14:30|11999.2|11997.2|11998.5|11996.5|11999.5|11997.5|11997.6|11995.6|11
1653268480000|2022-05-23 01:14:40|11998.2|11996.2|11999.5|11997.5|11999.6|11997.6|11998|11996|7
1653268490000|2022-05-23 01:14:50|11999.7|11997.7|11997.6|11995.6|11999.9|11997.9|11997.5|11995.5|19
1653268500000|2022-05-23 01:15:00|11997.5|11995.5|11995.7|11993.7|11998.9|11996.9|11995.2|11993.2|32
1653268510000|2022-05-23 01:15:10|11995.9|11993.9|11998.2|11996.2|11999.6|11997.6|11995.9|11993.9|21
1653268520000|2022-05-23 01:15:20|11997.7|11995.7|11997.5|11995.5|11999.4|11997.4|11997.5|11995.5|19
1653268530000|2022-05-23 01:15:30|11997.4|11995.4|11997|11995|11997.9|11995.9|11996.2|11994.2|34
1653268540000|2022-05-23 01:15:40|11997.4|11995.4|11996.6|11994.6|11997.4|11995.4|11995.4|11993.4|22
1653268550000|2022-05-23 01:15:50|11996|11994|11994.6|11992.6|11996.7|11994.7|11994.4|11992.4|20
1653268560000|2022-05-23 01:16:00|11994.2|11992.2|11993.2|11991.2|11994.5|11992.5|11992.2|11990.2|47
1653268570000|2022-05-23 01:16:10|11993.1|11991.1|11992.9|11990.9|11993.6|11991.6|11991|11989|45
1653268580000|2022-05-23 01:16:20|11992.7|11990.7|11988.4|11986.4|11992.7|11990.7|11987.9|11985.9|25
1653268590000|2022-05-23 01:16:30|11988.5|11986.5|11991.9|11989.9|11991.9|11989.9|11988.1|11986.1|23
1653268600000|2022-05-23 01:16:40|11991.7|11989.7|11990.4|11988.4|11991.7|11989.7|11989.5|11987.5|13
1653268610000|2022-05-23 01:16:50|11990.2|11988.2|11992.4|11990.4|11993.2|11991.2|11989.6|11987.6|13
1653268620000|2022-05-23 01:17:00|11992.2|11990.2|11997.6|11995.6|11999.2|11997.2|11990.9|11988.9|113
1653268630000|2022-05-23 01:17:10|11997.5|11995.5|11994.6|11992.6|11997.6|11995.6|11994.5|11992.5|9
1653268640000|2022-05-23 01:17:20|11994.5|11992.5|11994.5|11992.5|11996.4|11994.4|11994.4|11992.4|5
1653268650000|2022-05-23 01:17:30|11994.4|11992.4|11996.2|11994.2|11996.2|11994.2|11994.2|11992.2|15
1653268660000|2022-05-23 01:17:40|11996.1|11994.1|11994.6|11992.6|11996.1|11994.1|11994.2|11992.2|7
1653268670000|2022-05-23 01:17:50|11994.5|11992.5|11994|11992|11994.6|11992.6|11992.7|11990.7|13
1653268680000|2022-05-23 01:18:00|11993.6|11991.6|11990.9|11988.9|11995.2|11993.2|11990.5|11988.5|53
1653268690000|2022-05-23 01:18:10|11990.7|11988.7|11989.6|11987.6|11991.4|11989.4|11989.6|11987.6|12
1653268700000|2022-05-23 01:18:20|11990.1|11988.1|11990|11988|11991.2|11989.2|11989.7|11987.7|14
1653268710000|2022-05-23 01:18:30|11989.9|11987.9|11992.6|11990.6|11993.5|11991.5|11989.6|11987.6|10
1653268720000|2022-05-23 01:18:40|11992.1|11990.1|11990.9|11988.9|11992.7|11990.7|11990.7|11988.7|14
1653268730000|2022-05-23 01:18:50|11990.7|11988.7|11990.7|11988.7|11991|11989|11989.5|11987.5|20
1653268740000|2022-05-23 01:19:00|11990.6|11988.6|11990.5|11988.5|11990.9|11988.9|11989.6|11987.6|5
1653268750000|2022-05-23 01:19:10|11990.4|11988.4|11989.1|11987.1|11990.6|11988.6|11987.6|11985.6|40
1653268760000|2022-05-23 01:19:20|11989.2|11987.2|11989|11987|11990.1|11988.1|11988|11986|27
1653268770000|2022-05-23 01:19:30|11988.9|11986.9|11988.4|11986.4|11988.9|11986.9|11988|11986|8
1653268780000|2022-05-23 01:19:40|11987.9|11985.9|11990|11988|11990|11988|11987.7|11985.7|14
1653268790000|2022-05-23 01:19:50|11989.9|11987.9|11987.2|11985.2|11991|11989|11987|11985|51
1653268800000|2022-05-23 01:20:00|11987.1|11985.1|11989.1|11987.1|11991|11989|11987.1|11985.1|18
1653268810000|2022-05-23 01:20:10|11989.2|11987.2|11989|11987|11991.4|11989.4|11989|11987|18
1653268820000|2022-05-23 01:20:20|11989.1|11987.1|11991.1|11989.1|11991.1|11989.1|11989|11987|7
1653268830000|2022-05-23 01:20:30|11991.2|11989.2|11991.2|11989.2|11993|11991|11990.7|11988.7|22
1653268840000|2022-05-23 01:20:40|11991.1|11989.1|11992.5|11990.5|11993.7|11991.7|11990.2|11988.2|14
1653268850000|2022-05-23 01:20:50|11992.4|11990.4|11992|11990|11992.5|11990.5|11991.5|11989.5|3
1653268860000|2022-05-23 01:21:00|11991|11989|11993.1|11991.1|11994.2|11992.2|11991|11989|22
1653268870000|2022-05-23 01:21:10|11993.2|11991.2|11994.9|11992.9|11995.1|11993.1|11993.2|11991.2|24
1653268880000|2022-05-23 01:21:20|11994.7|11992.7|11994.2|11992.2|11994.7|11992.7|11993.9|11991.9|7
1653268890000|2022-05-23 01:21:30|11994.4|11992.4|11992.6|11990.6|11994.6|11992.6|11992.5|11990.5|10
1653268900000|2022-05-23 01:21:40|11992.9|11990.9|11993.2|11991.2|11994.2|11992.2|11992.9|11990.9|8
1653268910000|2022-05-23 01:21:50|11993.1|11991.1|11992.6|11990.6|11993.1|11991.1|11992.6|11990.6|0
1653268920000|2022-05-23 01:22:00|11992.5|11990.5|11992.7|11990.7|11993|11991|11992.5|11990.5|11
1653268930000|2022-05-23 01:22:10|11992.6|11990.6|11992.7|11990.7|11993.1|11991.1|11992.4|11990.4|27
1653268940000|2022-05-23 01:22:20|11992.9|11990.9|11994|11992|11994.2|11992.2|11992.2|11990.2|6
1653268950000|2022-05-23 01:22:30|11994.1|11992.1|11993.4|11991.4|11994.2|11992.2|11993.4|11991.4|2
1653268960000|2022-05-23 01:22:40|11993.2|11991.2|11995.1|11993.1|11995.2|11993.2|11993|11991|11
1653268970000|2022-05-23 01:22:50|11995.2|11993.2|11992.6|11990.6|11995.2|11993.2|11992.5|11990.5|5
1653268980000|2022-05-23 01:23:00|11992.5|11990.5|11992.5|11990.5|11993.1|11991.1|11991.5|11989.5|6
1653268990000|2022-05-23 01:23:10|11992.9|11990.9|11992|11990|11992.9|11990.9|11991.7|11989.7|3
1653269000000|2022-05-23 01:23:20|11992.1|11990.1|11993.7|11991.7|11994.1|11992.1|11992.1|11990.1|4
1653269010000|2022-05-23 01:23:30|11993.6|11991.6|11992.5|11990.5|11994|11992|11992.5|11990.5|3
1653269020000|2022-05-23 01:23:40|11992.4|11990.4|11992.1|11990.1|11992.5|11990.5|11991.6|11989.6|2
1653269030000|2022-05-23 01:23:50|11992.2|11990.2|11992.5|11990.5|11992.7|11990.7|11992.1|11990.1|3
1653269040000|2022-05-23 01:24:00|11992.4|11990.4|11992.4|11990.4|11992.5|11990.5|11991.2|11989.2|18
1653269050000|2022-05-23 01:24:10|11992.5|11990.5|11992.2|11990.2|11992.5|11990.5|11992.1|11990.1|1
1653269060000|2022-05-23 01:24:20|11992.4|11990.4|11992.5|11990.5|11992.5|11990.5|11992.2|11990.2|1
1653269070000|2022-05-23 01:24:30|11992.4|11990.4|11992.5|11990.5|11992.6|11990.6|11992.1|11990.1|4
1653269080000|2022-05-23 01:24:40|11992.4|11990.4|11992.2|11990.2|11992.4|11990.4|11992.2|11990.2|0
1653269090000|2022-05-23 01:24:50|11992.1|11990.1|11992.2|11990.2|11992.2|11990.2|11991.9|11989.9|7
1653269100000|2022-05-23 01:25:00|11992.4|11990.4|11993.9|11991.9|11994|11992|11992.2|11990.2|8
1653269110000|2022-05-23 01:25:10|11994|11992|11995.1|11993.1|11996.4|11994.4|11994|11992|19
1653269120000|2022-05-23 01:25:20|11995.2|11993.2|11995|11993|11995.2|11993.2|11994.7|11992.7|3
1653269130000|2022-05-23 01:25:30|11994.7|11992.7|11994.1|11992.1|11995|11993|11993.9|11991.9|5
1653269140000|2022-05-23 01:25:40|11994|11992|11993.9|11991.9|11994.1|11992.1|11992.6|11990.6|16
1653269150000|2022-05-23 01:25:50|11994.2|11992.2|11995.6|11993.6|11996.4|11994.4|11994.2|11992.2|8
1653269160000|2022-05-23 01:26:00|11995.5|11993.5|11995.2|11993.2|11995.5|11993.5|11995|11993|1
1653269170000|2022-05-23 01:26:10|11996.1|11994.1|11995.4|11993.4|11996.2|11994.2|11995.1|11993.1|6
1653269180000|2022-05-23 01:26:20|11995.5|11993.5|11996.1|11994.1|11996.1|11994.1|11995.5|11993.5|4
1653269190000|2022-05-23 01:26:30|11996|11994|11996|11994|11996.5|11994.5|11995.6|11993.6|4
1653269200000|2022-05-23 01:26:40|11996.2|11994.2|11999.2|11997.2|11999.4|11997.4|11996.2|11994.2|46
1653269210000|2022-05-23 01:26:50|11999.4|11997.4|11998.7|11996.7|11999.4|11997.4|11998.5|11996.5|10
1653269220000|2022-05-23 01:27:00|11998.6|11996.6|11996.6|11994.6|11998.9|11996.9|11996.6|11994.6|9
1653269230000|2022-05-23 01:27:10|11996.7|11994.7|11997.9|11995.9|11998.9|11996.9|11996.6|11994.6|15
1653269240000|2022-05-23 01:27:20|11998.2|11996.2|12006.2|12004.2|12006.2|12004.2|11998.2|11996.2|170
1653269250000|2022-05-23 01:27:30|12007|12005|12006|12004|12007.1|12005.1|12005.5|12003.5|53
1653269260000|2022-05-23 01:27:40|12006.2|12004.2|12004.6|12002.6|12006.2|12004.2|12003.2|12001.2|23
1653269270000|2022-05-23 01:27:50|12004.7|12002.7|12004.5|12002.5|12006.1|12004.1|12004.2|12002.2|23
1653269280000|2022-05-23 01:28:00|12004.4|12002.4|12002|12000|12004.4|12002.4|12001.5|11999.5|37
1653269290000|2022-05-23 01:28:10|12002.1|12000.1|12002|12000|12002.5|12000.5|12001.6|11999.6|8
1653269300000|2022-05-23 01:28:20|12001.9|11999.9|12004.2|12002.2|12004.4|12002.4|12001.9|11999.9|11
1653269310000|2022-05-23 01:28:30|12004.1|12002.1|12005.4|12003.4|12005.6|12003.6|12002.5|12000.5|36
1653269320000|2022-05-23 01:28:40|12005.1|12003.1|12005.6|12003.6|12005.9|12003.9|12004.6|12002.6|8
1653269330000|2022-05-23 01:28:50|12005.7|12003.7|12004.2|12002.2|12005.7|12003.7|12004.2|12002.2|3
1653269340000|2022-05-23 01:29:00|12004.1|12002.1|12003|12001|12004.6|12002.6|12002.9|12000.9|11
1653269350000|2022-05-23 01:29:10|12002.7|12000.7|12001.9|11999.9|12002.7|12000.7|12001.2|11999.2|24
1653269360000|2022-05-23 01:29:20|12002.6|12000.6|12004.7|12002.7|12004.7|12002.7|12002.5|12000.5|19
1653269370000|2022-05-23 01:29:30|12004.4|12002.4|12003.7|12001.7|12005.2|12003.2|12003.7|12001.7|6
1653269380000|2022-05-23 01:29:40|12003.9|12001.9|12003.4|12001.4|12004.1|12002.1|12002.9|12000.9|7
1653269390000|2022-05-23 01:29:50|12003.2|12001.2|12002.9|12000.9|12003.4|12001.4|12002.9|12000.9|5
1653269400000|2022-05-23 01:30:00|12002.7|12000.7|12000.9|11998.9|12002.9|12000.9|12000|11998|49
1653269410000|2022-05-23 01:30:10|12001|11999|11999.9|11997.9|12001|11999|11997.2|11995.2|72
1653269420000|2022-05-23 01:30:20|12000.2|11998.2|11999.9|11997.9|12000.7|11998.7|11999.5|11997.5|10
1653269430000|2022-05-23 01:30:30|11999.7|11997.7|11999.9|11997.9|12002|12000|11999.7|11997.7|19
1653269440000|2022-05-23 01:30:40|12000.1|11998.1|12003|12001|12003|12001|11999.9|11997.9|12
1653269450000|2022-05-23 01:30:50|12003.1|12001.1|12003.1|12001.1|12003.7|12001.7|12002.7|12000.7|9
1653269460000|2022-05-23 01:31:00|12003.2|12001.2|12002.1|12000.1|12003.2|12001.2|12001.7|11999.7|4
1653269470000|2022-05-23 01:31:10|12001.9|11999.9|11999.5|11997.5|12001.9|11999.9|11999|11997|49
1653269480000|2022-05-23 01:31:20|11999.4|11997.4|11999.5|11997.5|12000.4|11998.4|11999.4|11997.4|4
1653269490000|2022-05-23 01:31:30|11999.4|11997.4|11998.9|11996.9|11999.4|11997.4|11998.5|11996.5|7
1653269500000|2022-05-23 01:31:40|11999|11997|11997|11995|12000.2|11998.2|11997|11995|11
1653269510000|2022-05-23 01:31:50|11996.9|11994.9|11994.9|11992.9|11997.1|11995.1|11994.9|11992.9|26
1653269520000|2022-05-23 01:32:00|11994.4|11992.4|11995.5|11993.5|11995.7|11993.7|11993.6|11991.6|24
1653269530000|2022-05-23 01:32:10|11995.6|11993.6|11992.7|11990.7|11996.1|11994.1|11992.6|11990.6|37
1653269540000|2022-05-23 01:32:20|11992.6|11990.6|11992.9|11990.9|11992.9|11990.9|11990.4|11988.4|23
1653269550000|2022-05-23 01:32:30|11992.7|11990.7|11992.4|11990.4|11993.4|11991.4|11991.6|11989.6|13
1653269560000|2022-05-23 01:32:40|11992.2|11990.2|11995.7|11993.7|11995.7|11993.7|11992.1|11990.1|18
1653269570000|2022-05-23 01:32:50|11995.9|11993.9|11996.2|11994.2|11997.4|11995.4|11995.4|11993.4|5
1653269580000|2022-05-23 01:33:00|11996.1|11994.1|11996.4|11994.4|11996.5|11994.5|11995.5|11993.5|1
1653269590000|2022-05-23 01:33:10|11996.5|11994.5|11996.6|11994.6|11996.9|11994.9|11996.1|11994.1|5
1653269600000|2022-05-23 01:33:20|11996.5|11994.5|11995.6|11993.6|11997.1|11995.1|11995.5|11993.5|3
1653269610000|2022-05-23 01:33:30|11995.7|11993.7|11995.2|11993.2|11996.4|11994.4|11995.2|11993.2|5
1653269620000|2022-05-23 01:33:40|11995.4|11993.4|11995|11993|11996.2|11994.2|11994.9|11992.9|8
1653269630000|2022-05-23 01:33:50|11995.1|11993.1|11992.2|11990.2|11995.1|11993.1|11992|11990|17
1653269640000|2022-05-23 01:34:00|11992.4|11990.4|11991.2|11989.2|11992.6|11990.6|11990.1|11988.1|17
1653269650000|2022-05-23 01:34:10|11991.1|11989.1|11991.9|11989.9|11992.1|11990.1|11991|11989|2
1653269660000|2022-05-23 01:34:20|11992.1|11990.1|11991.4|11989.4|11992.7|11990.7|11990.5|11988.5|8
1653269670000|2022-05-23 01:34:30|11990.9|11988.9|11989.2|11987.2|11991.2|11989.2|11989|11987|21
1653269680000|2022-05-23 01:34:40|11989.6|11987.6|11989.6|11987.6|11989.9|11987.9|11989.1|11987.1|7
1653269690000|2022-05-23 01:34:50|11989|11987|11989|11987|11990|11988|11988.7|11986.7|5
1653269700000|2022-05-23 01:35:00|11988.9|11986.9|11982.2|11980.2|11988.9|11986.9|11981.1|11979.1|115
1653269710000|2022-05-23 01:35:10|11982.1|11980.1|11984.2|11982.2|11986.2|11984.2|11981.6|11979.6|48
1653269720000|2022-05-23 01:35:20|11983.9|11981.9|11985.1|11983.1|11985.4|11983.4|11983|11981|19
1653269730000|2022-05-23 01:35:30|11985.7|11983.7|11984.6|11982.6|11986.1|11984.1|11984.6|11982.6|18
1653269740000|2022-05-23 01:35:40|11984.7|11982.7|11987.1|11985.1|11988.1|11986.1|11984.7|11982.7|16
1653269750000|2022-05-23 01:35:50|11987.2|11985.2|11989.4|11987.4|11989.5|11987.5|11987.1|11985.1|6
1653269760000|2022-05-23 01:36:00|11989.1|11987.1|11989.2|11987.2|11989.7|11987.7|11987.7|11985.7|11
1653269770000|2022-05-23 01:36:10|11989.1|11987.1|11990.2|11988.2|11990.2|11988.2|11988.1|11986.1|14
1653269780000|2022-05-23 01:36:20|11990.1|11988.1|11989.6|11987.6|11990.4|11988.4|11988.1|11986.1|20
1653269790000|2022-05-23 01:36:30|11989.7|11987.7|11989.9|11987.9|11990.2|11988.2|11989.4|11987.4|1
1653269800000|2022-05-23 01:36:40|11989.7|11987.7|11993.1|11991.1|11993.1|11991.1|11989.5|11987.5|27
1653269810000|2022-05-23 01:36:50|11993.2|11991.2|11992|11990|11993.2|11991.2|11991.1|11989.1|19
1653269820000|2022-05-23 01:37:00|11992.1|11990.1|11990|11988|11992.1|11990.1|11990|11988|7
1653269830000|2022-05-23 01:37:10|11990.1|11988.1|11986|11984|11990.2|11988.2|11986|11984|9
1653269840000|2022-05-23 01:37:20|11985.9|11983.9|11987|11985|11987.1|11985.1|11985.9|11983.9|4
1653269850000|2022-05-23 01:37:30|11986.9|11984.9|11985.5|11983.5|11986.9|11984.9|11984.1|11982.1|22
1653269860000|2022-05-23 01:37:40|11985.6|11983.6|11987.1|11985.1|11987.7|11985.7|11985.6|11983.6|7
1653269870000|2022-05-23 01:37:50|11987.2|11985.2|11988.9|11986.9|11989.2|11987.2|11987.2|11985.2|3
1653269880000|2022-05-23 01:38:00|11988.1|11986.1|11987|11985|11988.1|11986.1|11986.5|11984.5|2
1653269890000|2022-05-23 01:38:10|11986.9|11984.9|11988.9|11986.9|11988.9|11986.9|11986.9|11984.9|1
1653269900000|2022-05-23 01:38:20|11988.7|11986.7|11990.5|11988.5|11991.6|11989.6|11988.2|11986.2|15
1653269910000|2022-05-23 01:38:30|11990.6|11988.6|11987.9|11985.9|11990.6|11988.6|11987.6|11985.6|92
1653269920000|2022-05-23 01:38:40|11988.1|11986.1|11987.6|11985.6|11988.7|11986.7|11987.1|11985.1|4
1653269930000|2022-05-23 01:38:50|11987.7|11985.7|11986.7|11984.7|11987.7|11985.7|11986.5|11984.5|1
1653269940000|2022-05-23 01:39:00|11987.2|11985.2|11988.7|11986.7|11989.5|11987.5|11986.7|11984.7|13
1653269950000|2022-05-23 01:39:10|11988.6|11986.6|11986.7|11984.7|11988.7|11986.7|11986.7|11984.7|0
1653269960000|2022-05-23 01:39:20|11986.9|11984.9|11987.7|11985.7|11988.2|11986.2|11986.9|11984.9|4
1653269970000|2022-05-23 01:39:30|11987.9|11985.9|11988|11986|11988.4|11986.4|11987.6|11985.6|2
1653269980000|2022-05-23 01:39:40|11988.1|11986.1|11989|11987|11989.6|11987.6|11988|11986|16
1653269990000|2022-05-23 01:39:50|11990.2|11988.2|11989.4|11987.4|11990.4|11988.4|11989.4|11987.4|2
1653270000000|2022-05-23 01:40:00|11989.5|11987.5|11990.4|11988.4|11990.7|11988.7|11988.9|11986.9|22
1653270010000|2022-05-23 01:40:10|11990.2|11988.2|11989.9|11987.9|11990.2|11988.2|11989.6|11987.6|4
1653270020000|2022-05-23 01:40:20|11989.7|11987.7|11986.9|11984.9|11990|11988|11986.9|11984.9|6
1653270030000|2022-05-23 01:40:30|11986.7|11984.7|11987.6|11985.6|11987.7|11985.7|11986.4|11984.4|3
1653270040000|2022-05-23 01:40:40|11987.9|11985.9|11987.2|11985.2|11988.1|11986.1|11987.1|11985.1|11
1653270050000|2022-05-23 01:40:50|11987.4|11985.4|11987.6|11985.6|11988.2|11986.2|11987.4|11985.4|5
1653270060000|2022-05-23 01:41:00|11987.9|11985.9|11984.9|11982.9|11987.9|11985.9|11984.9|11982.9|20
1653270070000|2022-05-23 01:41:10|11985.1|11983.1|11983.5|11981.5|11985.4|11983.4|11983.4|11981.4|26
1653270080000|2022-05-23 01:41:20|11983.4|11981.4|11984.6|11982.6|11984.7|11982.7|11982.6|11980.6|25
1653270090000|2022-05-23 01:41:30|11984.7|11982.7|11984|11982|11986|11984|11983.2|11981.2|24
1653270100000|2022-05-23 01:41:40|11984.1|11982.1|11982.6|11980.6|11984.1|11982.1|11982.4|11980.4|24
1653270110000|2022-05-23 01:41:50|11983.5|11981.5|11983.9|11981.9|11984.9|11982.9|11982.9|11980.9|32
1653270120000|2022-05-23 01:42:00|11984.4|11982.4|11984.2|11982.2|11984.5|11982.5|11983.2|11981.2|12
1653270130000|2022-05-23 01:42:10|11984.1|11982.1|11986|11984|11986|11984|11983.9|11981.9|13
1653270140000|2022-05-23 01:42:20|11985.9|11983.9|11984.7|11982.7|11986.1|11984.1|11984.7|11982.7|4
1653270150000|2022-05-23 01:42:30|11984.6|11982.6|11984|11982|11985.1|11983.1|11982.1|11980.1|10
1653270160000|2022-05-23 01:42:40|11984.1|11982.1|11982.4|11980.4|11984.5|11982.5|11982.2|11980.2|8
1653270170000|2022-05-23 01:42:50|11982.5|11980.5|11981.6|11979.6|11982.6|11980.6|11981.6|11979.6|13
1653270180000|2022-05-23 01:43:00|11981.7|11979.7|11981.1|11979.1|11982|11980|11981.1|11979.1|16
1653270190000|2022-05-23 01:43:10|11981.2|11979.2|11981.5|11979.5|11981.6|11979.6|11981.1|11979.1|4
1653270200000|2022-05-23 01:43:20|11981.6|11979.6|11982.1|11980.1|11982.1|11980.1|11981.5|11979.5|8
1653270210000|2022-05-23 01:43:30|11982.2|11980.2|11982|11980|11983.2|11981.2|11981.9|11979.9|23
1653270220000|2022-05-23 01:43:40|11981.9|11979.9|11979.6|11977.6|11982.2|11980.2|11978.1|11976.1|51
1653270230000|2022-05-23 01:43:50|11979.5|11977.5|11980.1|11978.1|11980.9|11978.9|11978.4|11976.4|15
1653270240000|2022-05-23 01:44:00|11980.2|11978.2|11982.9|11980.9|11982.9|11980.9|11980.2|11978.2|11
1653270250000|2022-05-23 01:44:10|11982.6|11980.6|11982.2|11980.2|11984|11982|11982.2|11980.2|11
1653270260000|2022-05-23 01:44:20|11982.4|11980.4|11982.6|11980.6|11983.1|11981.1|11981.7|11979.7|4
1653270270000|2022-05-23 01:44:30|11982.1|11980.1|11981.2|11979.2|11982.7|11980.7|11981.1|11979.1|12
1653270280000|2022-05-23 01:44:40|11981.4|11979.4|11982.6|11980.6|11982.6|11980.6|11981|11979|7
1653270290000|2022-05-23 01:44:50|11982.5|11980.5|11982.7|11980.7|11982.7|11980.7|11981.4|11979.4|2
1653270300000|2022-05-23 01:45:00|11982.9|11980.9|11981.6|11979.6|11983|11981|11981.5|11979.5|7
1653270310000|2022-05-23 01:45:10|11981.5|11979.5|11979.1|11977.1|11981.5|11979.5|11978.9|11976.9|19
1653270320000|2022-05-23 01:45:20|11979.2|11977.2|11978.5|11976.5|11979.4|11977.4|11978|11976|8
1653270330000|2022-05-23 01:45:30|11978.4|11976.4|11979.1|11977.1|11979.1|11977.1|11977.5|11975.5|23
1653270340000|2022-05-23 01:45:40|11979|11977|11978.7|11976.7|11979.4|11977.4|11977.9|11975.9|11
1653270350000|2022-05-23 01:45:50|11978.6|11976.6|11980.4|11978.4|11980.7|11978.7|11978.6|11976.6|8
1653270360000|2022-05-23 01:46:00|11980.5|11978.5|11980.9|11978.9|11981.7|11979.7|11979.7|11977.7|19
1653270370000|2022-05-23 01:46:10|11981|11979|11983.5|11981.5|11983.7|11981.7|11981|11979|12
1653270380000|2022-05-23 01:46:20|11983.6|11981.6|11983.7|11981.7|11983.9|11981.9|11982.9|11980.9|8
1653270390000|2022-05-23 01:46:30|11983.9|11981.9|11983.9|11981.9|11984.2|11982.2|11983|11981|22
1653270400000|2022-05-23 01:46:40|11983.7|11981.7|11983.4|11981.4|11984|11982|11983.1|11981.1|2
1653270410000|2022-05-23 01:46:50|11982.9|11980.9|11983.1|11981.1|11983.5|11981.5|11982.9|11980.9|1
1653270420000|2022-05-23 01:47:00|11983.2|11981.2|11983|11981|11984.2|11982.2|11983|11981|2
1653270430000|2022-05-23 01:47:10|11982.9|11980.9|11982.7|11980.7|11983.1|11981.1|11982.1|11980.1|14
1653270440000|2022-05-23 01:47:20|11982.1|11980.1|11982.1|11980.1|11982.4|11980.4|11981.9|11979.9|2
1653270450000|2022-05-23 01:47:30|11981.6|11979.6|11980.9|11978.9|11983|11981|11980.9|11978.9|19
1653270460000|2022-05-23 01:47:40|11982.4|11980.4|11983.6|11981.6|11983.6|11981.6|11982.4|11980.4|14
1653270470000|2022-05-23 01:47:50|11983.5|11981.5|11982|11980|11983.5|11981.5|11982|11980|6
1653270480000|2022-05-23 01:48:00|11982.1|11980.1|11980.5|11978.5|11982.6|11980.6|11980.2|11978.2|14
1653270490000|2022-05-23 01:48:10|11980.4|11978.4|11979.6|11977.6|11980.5|11978.5|11979|11977|17
1653270500000|2022-05-23 01:48:20|11979.5|11977.5|11980.4|11978.4|11981.2|11979.2|11979.5|11977.5|4
1653270510000|2022-05-23 01:48:30|11980.2|11978.2|11980.2|11978.2|11980.9|11978.9|11980.2|11978.2|5
1653270520000|2022-05-23 01:48:40|11980.1|11978.1|11980.6|11978.6|11983|11981|11980.1|11978.1|5
1653270530000|2022-05-23 01:48:50|11980.7|11978.7|11982.1|11980.1|11982.7|11980.7|11980.5|11978.5|2
1653270540000|2022-05-23 01:49:00|11982|11980|11982|11980|11983.2|11981.2|11981.2|11979.2|7
1653270550000|2022-05-23 01:49:10|11981.9|11979.9|11981.7|11979.7|11981.9|11979.9|11980.5|11978.5|12
1653270560000|2022-05-23 01:49:20|11981.5|11979.5|11983|11981|11983.1|11981.1|11981.1|11979.1|2
1653270570000|2022-05-23 01:49:30|11983.1|11981.1|11983|11981|11983.1|11981.1|11982.2|11980.2|6
1653270580000|2022-05-23 01:49:40|11983.1|11981.1|11982.7|11980.7|11983.5|11981.5|11982.6|11980.6|9
1653270590000|2022-05-23 01:49:50|11982.6|11980.6|11983.4|11981.4|11983.5|11981.5|11982.6|11980.6|8
1653270600000|2022-05-23 01:50:00|11983.5|11981.5|11981.2|11979.2|11983.6|11981.6|11981|11979|10
1653270610000|2022-05-23 01:50:10|11981.1|11979.1|11983.5|11981.5|11983.5|11981.5|11980.6|11978.6|12
1653270620000|2022-05-23 01:50:20|11983.4|11981.4|11983.2|11981.2|11983.4|11981.4|11982|11980|2
1653270630000|2022-05-23 01:50:30|11983.1|11981.1|11983.9|11981.9|11984|11982|11983|11981|6
1653270640000|2022-05-23 01:50:40|11983.7|11981.7|11983.5|11981.5|11984.4|11982.4|11982.5|11980.5|17
1653270650000|2022-05-23 01:50:50|11983.2|11981.2|11983.1|11981.1|11983.2|11981.2|11982.4|11980.4|3
1653270660000|2022-05-23 01:51:00|11983.2|11981.2|11980.6|11978.6|11983.2|11981.2|11980.1|11978.1|19
1653270670000|2022-05-23 01:51:10|11980.5|11978.5|11981.4|11979.4|11982|11980|11980.2|11978.2|7
1653270680000|2022-05-23 01:51:20|11981.2|11979.2|11982.2|11980.2|11982.4|11980.4|11981.2|11979.2|17
1653270690000|2022-05-23 01:51:30|11982.4|11980.4|11982|11980|11982.4|11980.4|11981.2|11979.2|4
1653270700000|2022-05-23 01:51:40|11981.9|11979.9|11982|11980|11982.4|11980.4|11981.5|11979.5|5
1653270710000|2022-05-23 01:51:50|11982.1|11980.1|11980.5|11978.5|11982.6|11980.6|11980.4|11978.4|15
1653270720000|2022-05-23 01:52:00|11980.4|11978.4|11980.4|11978.4|11980.5|11978.5|11979.1|11977.1|16
1653270730000|2022-05-23 01:52:10|11980|11978|11980|11978|11980.5|11978.5|11979.9|11977.9|5
1653270740000|2022-05-23 01:52:20|11979.7|11977.7|11981.1|11979.1|11981.1|11979.1|11978.5|11976.5|19
1653270750000|2022-05-23 01:52:30|11981|11979|11979.1|11977.1|11981|11979|11978.9|11976.9|13
1653270760000|2022-05-23 01:52:40|11979|11977|11977.7|11975.7|11979.9|11977.9|11977.6|11975.6|11
1653270770000|2022-05-23 01:52:50|11977.6|11975.6|11978.5|11976.5|11978.6|11976.6|11977.5|11975.5|8
1653270780000|2022-05-23 01:53:00|11978.6|11976.6|11979.2|11977.2|11979.5|11977.5|11978.6|11976.6|6
1653270790000|2022-05-23 01:53:10|11979.4|11977.4|11979.5|11977.5|11980.2|11978.2|11978.7|11976.7|6
1653270800000|2022-05-23 01:53:20|11979.6|11977.6|11980.1|11978.1|11980.1|11978.1|11979.6|11977.6|1
1653270810000|2022-05-23 01:53:30|11978.5|11976.5|11977.9|11975.9|11978.5|11976.5|11977.7|11975.7|11
1653270820000|2022-05-23 01:53:40|11978|11976|11979|11977|11979.9|11977.9|11977.7|11975.7|18
1653270830000|2022-05-23 01:53:50|11979.2|11977.2|11980|11978|11980.4|11978.4|11978.9|11976.9|6
1653270840000|2022-05-23 01:54:00|11979.9|11977.9|11979|11977|11980.7|11978.7|11978.4|11976.4|11
1653270850000|2022-05-23 01:54:10|11979.1|11977.1|11979.9|11977.9|11979.9|11977.9|11978.5|11976.5|7
1653270860000|2022-05-23 01:54:20|11979.6|11977.6|11980.1|11978.1|11980.5|11978.5|11979.2|11977.2|7
1653270870000|2022-05-23 01:54:30|11980.2|11978.2|11979|11977|11980.2|11978.2|11978.5|11976.5|4
1653270880000|2022-05-23 01:54:40|11979.1|11977.1|11978.5|11976.5|11979.5|11977.5|11978.2|11976.2|14
1653270890000|2022-05-23 01:54:50|11978.6|11976.6|11979.1|11977.1|11979.1|11977.1|11978.5|11976.5|2
1653270900000|2022-05-23 01:55:00|11979.5|11977.5|11978.4|11976.4|11979.6|11977.6|11978.4|11976.4|3
1653270910000|2022-05-23 01:55:10|11978.2|11976.2|11974.4|11972.4|11978.2|11976.2|11973.9|11971.9|58
1653270920000|2022-05-23 01:55:20|11974.2|11972.2|11975|11973|11975.9|11973.9|11973.9|11971.9|18
1653270930000|2022-05-23 01:55:30|11975.1|11973.1|11975.7|11973.7|11976|11974|11975.1|11973.1|9
1653270940000|2022-05-23 01:55:40|11975.2|11973.2|11975.1|11973.1|11975.4|11973.4|11974|11972|20
1653270950000|2022-05-23 01:55:50|11974.9|11972.9|11973.6|11971.6|11974.9|11972.9|11973.6|11971.6|10
1653270960000|2022-05-23 01:56:00|11973.7|11971.7|11975.7|11973.7|11976|11974|11973.5|11971.5|35
1653270970000|2022-05-23 01:56:10|11975.9|11973.9|11974.9|11972.9|11975.9|11973.9|11974.9|11972.9|6
1653270980000|2022-05-23 01:56:20|11974.5|11972.5|11973.9|11971.9|11974.6|11972.6|11973.9|11971.9|6
1653270990000|2022-05-23 01:56:30|11973.6|11971.6|11973.9|11971.9|11974.1|11972.1|11973.6|11971.6|4
1653271000000|2022-05-23 01:56:40|11973.7|11971.7|11974.7|11972.7|11975.1|11973.1|11973.6|11971.6|36
1653271010000|2022-05-23 01:56:50|11974.9|11972.9|11973.5|11971.5|11975.5|11973.5|11973.5|11971.5|12
1653271020000|2022-05-23 01:57:00|11973.4|11971.4|11972.9|11970.9|11973.7|11971.7|11972.5|11970.5|26
1653271030000|2022-05-23 01:57:10|11972.5|11970.5|11972.6|11970.6|11973.2|11971.2|11972.1|11970.1|9
1653271040000|2022-05-23 01:57:20|11972.4|11970.4|11973.1|11971.1|11974.9|11972.9|11972.4|11970.4|12
1653271050000|2022-05-23 01:57:30|11973.2|11971.2|11973.4|11971.4|11973.9|11971.9|11972.5|11970.5|13
1653271060000|2022-05-23 01:57:40|11973.1|11971.1|11972.9|11970.9|11973.9|11971.9|11972.6|11970.6|18
1653271070000|2022-05-23 01:57:50|11972.7|11970.7|11973.7|11971.7|11974.9|11972.9|11972.6|11970.6|31
1653271080000|2022-05-23 01:58:00|11973|11971|11972.7|11970.7|11973.4|11971.4|11972.4|11970.4|42
1653271090000|2022-05-23 01:58:10|11973.2|11971.2|11973.2|11971.2|11973.5|11971.5|11972.2|11970.2|25
1653271100000|2022-05-23 01:58:20|11972.6|11970.6|11972.2|11970.2|11972.9|11970.9|11972|11970|10
1653271110000|2022-05-23 01:58:30|11972.4|11970.4|11972|11970|11972.5|11970.5|11971.9|11969.9|11
1653271120000|2022-05-23 01:58:40|11972.1|11970.1|11971|11969|11972.2|11970.2|11971|11969|13
1653271130000|2022-05-23 01:58:50|11971.2|11969.2|11972.5|11970.5|11972.5|11970.5|11971|11969|25
1653271140000|2022-05-23 01:59:00|11972.4|11970.4|11972.4|11970.4|11973.1|11971.1|11971.6|11969.6|11
1653271150000|2022-05-23 01:59:10|11972.5|11970.5|11974|11972|11974.9|11972.9|11972.5|11970.5|18
1653271160000|2022-05-23 01:59:20|11973.9|11971.9|11973.5|11971.5|11974.1|11972.1|11973.4|11971.4|4
1653271170000|2022-05-23 01:59:30|11973.6|11971.6|11977|11975|11977|11975|11973.6|11971.6|39
1653271180000|2022-05-23 01:59:40|11976.5|11974.5|11977.5|11975.5|11978.5|11976.5|11976.5|11974.5|27
1653271190000|2022-05-23 01:59:50|11977.1|11975.1|11977.2|11975.2|11978.1|11976.1|11976.7|11974.7|12
1653271200000|2022-05-23 02:00:00|11977.1|11975.1|11977.6|11975.6|11977.6|11975.6|11975.1|11973.1|32
1653271210000|2022-05-23 02:00:10|11977.5|11975.5|11977|11975|11977.6|11975.6|11976.1|11974.1|5
1653271220000|2022-05-23 02:00:20|11977.7|11975.7|11980.4|11978.4|11980.5|11978.5|11977.5|11975.5|19
1653271230000|2022-05-23 02:00:30|11980.5|11978.5|11980|11978|11981.6|11979.6|11980|11978|33
1653271240000|2022-05-23 02:00:40|11980.1|11978.1|11981.1|11979.1|11981.7|11979.7|11979.9|11977.9|8
1653271250000|2022-05-23 02:00:50|11981.2|11979.2|11980.4|11978.4|11981.2|11979.2|11980.1|11978.1|5
1653271260000|2022-05-23 02:01:00|11980.2|11978.2|11979.7|11977.7|11981.2|11979.2|11979.7|11977.7|13
1653271270000|2022-05-23 02:01:10|11980|11978|11980.9|11978.9|11982.4|11980.4|11979.9|11977.9|11
1653271280000|2022-05-23 02:01:20|11981|11979|11981.2|11979.2|11981.4|11979.4|11978.6|11976.6|35
1653271290000|2022-05-23 02:01:30|11981|11979|11980.4|11978.4|11981|11979|11979.2|11977.2|5
1653271300000|2022-05-23 02:01:40|11980.2|11978.2|11978.7|11976.7|11980.5|11978.5|11978.6|11976.6|12
1653271310000|2022-05-23 02:01:50|11979|11977|11978.4|11976.4|11979|11977|11978.4|11976.4|2
1653271320000|2022-05-23 02:02:00|11978|11976|11976.4|11974.4|11978|11976|11976.2|11974.2|11
1653271330000|2022-05-23 02:02:10|11976.5|11974.5|11977|11975|11977.1|11975.1|11976.5|11974.5|9
1653271340000|2022-05-23 02:02:20|11977.1|11975.1|11978.1|11976.1|11978.4|11976.4|11976.9|11974.9|7
1653271350000|2022-05-23 02:02:30|11978.2|11976.2|11978.1|11976.1|11978.5|11976.5|11977.9|11975.9|0
1653271360000|2022-05-23 02:02:40|11978|11976|11977.9|11975.9|11978.2|11976.2|11977.9|11975.9|3
1653271370000|2022-05-23 02:02:50|11978.1|11976.1|11977.5|11975.5|11978.2|11976.2|11977.4|11975.4|3
1653271380000|2022-05-23 02:03:00|11977.4|11975.4|11976.6|11974.6|11977.7|11975.7|11975.7|11973.7|9
1653271390000|2022-05-23 02:03:10|11976.1|11974.1|11976.2|11974.2|11976.7|11974.7|11974|11972|9
1653271400000|2022-05-23 02:03:20|11976.4|11974.4|11973.9|11971.9|11976.6|11974.6|11973.6|11971.6|10
1653271410000|2022-05-23 02:03:30|11974|11972|11971|11969|11974|11972|11970.5|11968.5|48
1653271420000|2022-05-23 02:03:40|11970.9|11968.9|11969.2|11967.2|11971.5|11969.5|11969|11967|46
1653271430000|2022-05-23 02:03:50|11969.1|11967.1|11967.6|11965.6|11969.4|11967.4|11967.4|11965.4|40
1653271440000|2022-05-23 02:04:00|11967.5|11965.5|11967.7|11965.7|11968|11966|11966.4|11964.4|22
1653271450000|2022-05-23 02:04:10|11968.2|11966.2|11967.7|11965.7|11969.2|11967.2|11967.5|11965.5|25
1653271460000|2022-05-23 02:04:20|11968|11966|11955.9|11953.9|11968.1|11966.1|11954.4|11952.4|268
1653271470000|2022-05-23 02:04:30|11955.7|11953.7|11955.5|11953.5|11957|11955|11952.6|11950.6|71
1653271480000|2022-05-23 02:04:40|11955.4|11953.4|11955.2|11953.2|11956.9|11954.9|11955.1|11953.1|19
1653271490000|2022-05-23 02:04:50|11955.4|11953.4|11956.2|11954.2|11958.5|11956.5|11955.4|11953.4|33
1653271500000|2022-05-23 02:05:00|11956.1|11954.1|11958.4|11956.4|11959.1|11957.1|11954.6|11952.6|36
1653271510000|2022-05-23 02:05:10|11958.5|11956.5|11956.7|11954.7|11959.6|11957.6|11956.2|11954.2|19
1653271520000|2022-05-23 02:05:20|11956.9|11954.9|11957.1|11955.1|11957.9|11955.9|11956.6|11954.6|7
1653271530000|2022-05-23 02:05:30|11958.1|11956.1|11957.4|11955.4|11958.4|11956.4|11957.1|11955.1|12
1653271540000|2022-05-23 02:05:40|11957.5|11955.5|11958.2|11956.2|11959|11957|11957.5|11955.5|15
1653271550000|2022-05-23 02:05:50|11958.4|11956.4|11957|11955|11959|11957|11956.1|11954.1|24
1653271560000|2022-05-23 02:06:00|11957.1|11955.1|11955.6|11953.6|11957.7|11955.7|11955.4|11953.4|66
1653271570000|2022-05-23 02:06:10|11955.5|11953.5|11958.6|11956.6|11959.1|11957.1|11955.5|11953.5|19
1653271580000|2022-05-23 02:06:20|11958.7|11956.7|11956.2|11954.2|11958.9|11956.9|11956|11954|18
1653271590000|2022-05-23 02:06:30|11956.4|11954.4|11955.9|11953.9|11957.4|11955.4|11955.5|11953.5|16
1653271600000|2022-05-23 02:06:40|11955.5|11953.5|11956.5|11954.5|11956.7|11954.7|11955.5|11953.5|11
1653271610000|2022-05-23 02:06:50|11956.4|11954.4|11954.4|11952.4|11956.5|11954.5|11952.7|11950.7|31
1653271620000|2022-05-23 02:07:00|11954.9|11952.9|11952|11950|11954.9|11952.9|11950.6|11948.6|58
1653271630000|2022-05-23 02:07:10|11951.9|11949.9|11950.7|11948.7|11952.4|11950.4|11950.2|11948.2|77
1653271640000|2022-05-23 02:07:20|11951|11949|11947.4|11945.4|11952.4|11950.4|11946|11944|138
1653271650000|2022-05-23 02:07:30|11947.5|11945.5|11950.6|11948.6|11950.7|11948.7|11947.4|11945.4|33
1653271660000|2022-05-23 02:07:40|11950.7|11948.7|11949.2|11947.2|11951.1|11949.1|11949|11947|17
1653271670000|2022-05-23 02:07:50|11949.4|11947.4|11950|11948|11950.2|11948.2|11949.2|11947.2|14
1653271680000|2022-05-23 02:08:00|11949.7|11947.7|11949.6|11947.6|11951.5|11949.5|11949.2|11947.2|36
1653271690000|2022-05-23 02:08:10|11949.7|11947.7|11949.6|11947.6|11950|11948|11948|11946|10
1653271700000|2022-05-23 02:08:20|11950|11948|11950|11948|11951|11949|11949.6|11947.6|7
1653271710000|2022-05-23 02:08:30|11950.1|11948.1|11949.9|11947.9|11950.4|11948.4|11949.7|11947.7|6
1653271720000|2022-05-23 02:08:40|11949.1|11947.1|11949.1|11947.1|11949.7|11947.7|11946.4|11944.4|33
1653271730000|2022-05-23 02:08:50|11948.5|11946.5|11944.7|11942.7|11948.5|11946.5|11944.7|11942.7|23
1653271740000|2022-05-23 02:09:00|11944.6|11942.6|11948.1|11946.1|11948.6|11946.6|11944.6|11942.6|32
1653271750000|2022-05-23 02:09:10|11948.5|11946.5|11949.2|11947.2|11949.6|11947.6|11948.5|11946.5|19
1653271760000|2022-05-23 02:09:20|11948.2|11946.2|11950.9|11948.9|11951.5|11949.5|11947.9|11945.9|15
1653271770000|2022-05-23 02:09:30|11951|11949|11953.4|11951.4|11953.7|11951.7|11950.9|11948.9|22
1653271780000|2022-05-23 02:09:40|11953.2|11951.2|11949.9|11947.9|11954|11952|11949.4|11947.4|39
1653271790000|2022-05-23 02:09:50|11950|11948|11950|11948|11950.4|11948.4|11948.2|11946.2|16
1653271800000|2022-05-23 02:10:00|11950.1|11948.1|11951.5|11949.5|11951.9|11949.9|11950.1|11948.1|21
1653271810000|2022-05-23 02:10:10|11951.9|11949.9|11951.9|11949.9|11952|11950|11950.2|11948.2|53
1653271820000|2022-05-23 02:10:20|11952.5|11950.5|11953.6|11951.6|11953.6|11951.6|11952.5|11950.5|7
1653271830000|2022-05-23 02:10:30|11954|11952|11954.5|11952.5|11954.7|11952.7|11953.6|11951.6|24
1653271840000|2022-05-23 02:10:40|11954.6|11952.6|11952.4|11950.4|11955|11953|11952.4|11950.4|17
1653271850000|2022-05-23 02:10:50|11952.7|11950.7|11954.5|11952.5|11954.7|11952.7|11952.7|11950.7|17
1653271860000|2022-05-23 02:11:00|11953.9|11951.9|11951.1|11949.1|11954.1|11952.1|11950.5|11948.5|40
1653271870000|2022-05-23 02:11:10|11951.2|11949.2|11951.6|11949.6|11951.6|11949.6|11950.4|11948.4|18
1653271880000|2022-05-23 02:11:20|11952.2|11950.2|11952.5|11950.5|11953.5|11951.5|11951.7|11949.7|9
1653271890000|2022-05-23 02:11:30|11952.9|11950.9|11952|11950|11953.2|11951.2|11951.5|11949.5|10
1653271900000|2022-05-23 02:11:40|11952.1|11950.1|11952.1|11950.1|11952.5|11950.5|11951.2|11949.2|10
1653271910000|2022-05-23 02:11:50|11952.2|11950.2|11954.1|11952.1|11954.2|11952.2|11952.1|11950.1|9
1653271920000|2022-05-23 02:12:00|11953.6|11951.6|11952.6|11950.6|11953.6|11951.6|11951.5|11949.5|22
1653271930000|2022-05-23 02:12:10|11952.5|11950.5|11952|11950|11953.6|11951.6|11952|11950|4
1653271940000|2022-05-23 02:12:20|11951.9|11949.9|11951.5|11949.5|11952.9|11950.9|11951.5|11949.5|14
1653271950000|2022-05-23 02:12:30|11951.4|11949.4|11951.9|11949.9|11951.9|11949.9|11951|11949|11
1653271960000|2022-05-23 02:12:40|11951.7|11949.7|11950.9|11948.9|11952.1|11950.1|11950.5|11948.5|3
1653271970000|2022-05-23 02:12:50|11950.7|11948.7|11950.9|11948.9|11951.4|11949.4|11950.6|11948.6|4
1653271980000|2022-05-23 02:13:00|11951|11949|11947.4|11945.4|11951.1|11949.1|11946.1|11944.1|67
1653271990000|2022-05-23 02:13:10|11947.5|11945.5|11946|11944|11947.7|11945.7|11945.7|11943.7|20
1653272000000|2022-05-23 02:13:20|11946.1|11944.1|11946.4|11944.4|11947|11945|11945.2|11943.2|9
1653272010000|2022-05-23 02:13:30|11946.5|11944.5|11948.4|11946.4|11949.4|11947.4|11946.1|11944.1|9
1653272020000|2022-05-23 02:13:40|11948.5|11946.5|11949|11947|11950.4|11948.4|11948.5|11946.5|22
1653272030000|2022-05-23 02:13:50|11948.9|11946.9|11949|11947|11949.6|11947.6|11948.6|11946.6|3
1653272040000|2022-05-23 02:14:00|11949.1|11947.1|11949.1|11947.1|11949.6|11947.6|11948.1|11946.1|19
1653272050000|2022-05-23 02:14:10|11949|11947|11944.5|11942.5|11949.7|11947.7|11944.4|11942.4|68
1653272060000|2022-05-23 02:14:20|11944.4|11942.4|11939.4|11937.4|11944.9|11942.9|11939.4|11937.4|109
1653272070000|2022-05-23 02:14:30|11939.2|11937.2|11940.6|11938.6|11941.4|11939.4|11937.5|11935.5|60
1653272080000|2022-05-23 02:14:40|11940.5|11938.5|11940|11938|11941.9|11939.9|11938.9|11936.9|37
1653272090000|2022-05-23 02:14:50|11939.9|11937.9|11939.9|11937.9|11941|11939|11938.1|11936.1|33
1653272100000|2022-05-23 02:15:00|11941|11939|11941.9|11939.9|11945.1|11943.1|11940.6|11938.6|61
1653272110000|2022-05-23 02:15:10|11942|11940|11941.1|11939.1|11942.2|11940.2|11940.9|11938.9|18
1653272120000|2022-05-23 02:15:20|11941|11939|11938.7|11936.7|11941.2|11939.2|11938.2|11936.2|35
1653272130000|2022-05-23 02:15:30|11938.6|11936.6|11937.7|11935.7|11939.5|11937.5|11937.7|11935.7|26
1653272140000|2022-05-23 02:15:40|11937.2|11935.2|11938.7|11936.7|11939.4|11937.4|11936.2|11934.2|59
1653272150000|2022-05-23 02:15:50|11938.4|11936.4|11937.6|11935.6|11938.9|11936.9|11937.4|11935.4|27
1653272160000|2022-05-23 02:16:00|11937.5|11935.5|11939.5|11937.5|11939.9|11937.9|11937.4|11935.4|28
1653272170000|2022-05-23 02:16:10|11938.7|11936.7|11939.6|11937.6|11939.6|11937.6|11936.7|11934.7|29
1653272180000|2022-05-23 02:16:20|11939.5|11937.5|11934.7|11932.7|11939.5|11937.5|11934|11932|61
1653272190000|2022-05-23 02:16:30|11934.4|11932.4|11936.4|11934.4|11937.4|11935.4|11934.4|11932.4|12
1653272200000|2022-05-23 02:16:40|11936.5|11934.5|11935.5|11933.5|11936.5|11934.5|11935.4|11933.4|10
1653272210000|2022-05-23 02:16:50|11935.9|11933.9|11935.2|11933.2|11936|11934|11934|11932|38
1653272220000|2022-05-23 02:17:00|11935.4|11933.4|11933.2|11931.2|11935.9|11933.9|11932.5|11930.5|30
1653272230000|2022-05-23 02:17:10|11933.1|11931.1|11931.7|11929.7|11933.2|11931.2|11930.1|11928.1|87
1653272240000|2022-05-23 02:17:20|11931.6|11929.6|11929.2|11927.2|11931.7|11929.7|11928.5|11926.5|36
1653272250000|2022-05-23 02:17:30|11929.4|11927.4|11930.9|11928.9|11931.9|11929.9|11928.1|11926.1|57
1653272260000|2022-05-23 02:17:40|11931|11929|11933.9|11931.9|11934.2|11932.2|11930.9|11928.9|13
1653272270000|2022-05-23 02:17:50|11933.7|11931.7|11933.2|11931.2|11933.7|11931.7|11932.4|11930.4|12
1653272280000|2022-05-23 02:18:00|11933.1|11931.1|11935.2|11933.2|11935.2|11933.2|11932.6|11930.6|13
1653272290000|2022-05-23 02:18:10|11936.1|11934.1|11936.2|11934.2|11936.7|11934.7|11935|11933|15
1653272300000|2022-05-23 02:18:20|11936.1|11934.1|11935.7|11933.7|11936.6|11934.6|11935.6|11933.6|12
1653272310000|2022-05-23 02:18:30|11935.9|11933.9|11936.2|11934.2|11937.6|11935.6|11935.7|11933.7|20
1653272320000|2022-05-23 02:18:40|11936.1|11934.1|11934|11932|11936.2|11934.2|11933.7|11931.7|34
1653272330000|2022-05-23 02:18:50|11934.1|11932.1|11933.7|11931.7|11935.5|11933.5|11933.7|11931.7|20
1653272340000|2022-05-23 02:19:00|11933.6|11931.6|11934.5|11932.5|11935|11933|11933.4|11931.4|25
1653272350000|2022-05-23 02:19:10|11934.9|11932.9|11934|11932|11935.6|11933.6|11934|11932|7
1653272360000|2022-05-23 02:19:20|11934.1|11932.1|11935.5|11933.5|11936.5|11934.5|11934|11932|13
1653272370000|2022-05-23 02:19:30|11935.4|11933.4|11936|11934|11937.4|11935.4|11935.2|11933.2|20
1653272380000|2022-05-23 02:19:40|11936.1|11934.1|11936.9|11934.9|11937.4|11935.4|11936|11934|10
1653272390000|2022-05-23 02:19:50|11937|11935|11938.5|11936.5|11938.5|11936.5|11936.7|11934.7|13
1653272400000|2022-05-23 02:20:00|11938.6|11936.6|11939.7|11937.7|11940|11938|11937.7|11935.7|62
1653272410000|2022-05-23 02:20:10|11940|11938|11938.7|11936.7|11940|11938|11938.5|11936.5|8
1653272420000|2022-05-23 02:20:20|11938.9|11936.9|11938.9|11936.9|11939.5|11937.5|11938.5|11936.5|5
1653272430000|2022-05-23 02:20:30|11938.7|11936.7|11934.7|11932.7|11938.7|11936.7|11934.1|11932.1|44
1653272440000|2022-05-23 02:20:40|11934.9|11932.9|11935.2|11933.2|11936.9|11934.9|11934.9|11932.9|25
1653272450000|2022-05-23 02:20:50|11935.7|11933.7|11935.2|11933.2|11936|11934|11935|11933|13
1653272460000|2022-05-23 02:21:00|11935.1|11933.1|11936.2|11934.2|11936.5|11934.5|11934.7|11932.7|20
1653272470000|2022-05-23 02:21:10|11936.1|11934.1|11936.5|11934.5|11936.7|11934.7|11935.7|11933.7|7
1653272480000|2022-05-23 02:21:20|11936.9|11934.9|11934.9|11932.9|11937.6|11935.6|11934.9|11932.9|24
1653272490000|2022-05-23 02:21:30|11935|11933|11936.1|11934.1|11937.7|11935.7|11935|11933|13
1653272500000|2022-05-23 02:21:40|11936.2|11934.2|11935.7|11933.7|11937.4|11935.4|11935.7|11933.7|9
1653272510000|2022-05-23 02:21:50|11935.9|11933.9|11934.6|11932.6|11936|11934|11934.2|11932.2|17
1653272520000|2022-05-23 02:22:00|11934.1|11932.1|11935.4|11933.4|11935.6|11933.6|11934.1|11932.1|9
1653272530000|2022-05-23 02:22:10|11935.2|11933.2|11937|11935|11937.1|11935.1|11935.2|11933.2|7
1653272540000|2022-05-23 02:22:20|11936.9|11934.9|11937.1|11935.1|11937.2|11935.2|11936.9|11934.9|3
1653272550000|2022-05-23 02:22:30|11937|11935|11939|11937|11939|11937|11936.6|11934.6|10
1653272560000|2022-05-23 02:22:40|11939.1|11937.1|11939.1|11937.1|11939.1|11937.1|11938.9|11936.9|3
1653272570000|2022-05-23 02:22:50|11939.2|11937.2|11938.1|11936.1|11940.4|11938.4|11937.4|11935.4|27
1653272580000|2022-05-23 02:23:00|11938.2|11936.2|11939.7|11937.7|11940.5|11938.5|11937.4|11935.4|11
1653272590000|2022-05-23 02:23:10|11939.6|11937.6|11941.7|11939.7|11941.9|11939.9|11939.5|11937.5|12
1653272600000|2022-05-23 02:23:20|11941.2|11939.2|11942|11940|11942.7|11940.7|11941|11939|21
1653272610000|2022-05-23 02:23:30|11942.7|11940.7|11943.7|11941.7|11943.9|11941.9|11942.1|11940.1|24
1653272620000|2022-05-23 02:23:40|11943.9|11941.9|11942.9|11940.9|11943.9|11941.9|11942.2|11940.2|12
1653272630000|2022-05-23 02:23:50|11943.1|11941.1|11943.4|11941.4|11943.6|11941.6|11942.6|11940.6|10
1653272640000|2022-05-23 02:24:00|11943.2|11941.2|11942.5|11940.5|11943.5|11941.5|11941.9|11939.9|13
1653272650000|2022-05-23 02:24:10|11942.4|11940.4|11943.9|11941.9|11944|11942|11941.7|11939.7|14
1653272660000|2022-05-23 02:24:20|11944.4|11942.4|11943.1|11941.1|11944.7|11942.7|11942.9|11940.9|23
1653272670000|2022-05-23 02:24:30|11943.2|11941.2|11944.5|11942.5|11944.5|11942.5|11943.2|11941.2|3
1653272680000|2022-05-23 02:24:40|11944.1|11942.1|11945.7|11943.7|11945.9|11943.9|11944.1|11942.1|31
1653272690000|2022-05-23 02:24:50|11945.6|11943.6|11945.4|11943.4|11945.7|11943.7|11945.4|11943.4|5
1653272700000|2022-05-23 02:25:00|11944.4|11942.4|11943.7|11941.7|11944.4|11942.4|11943|11941|18
1653272710000|2022-05-23 02:25:10|11944.1|11942.1|11946|11944|11946.1|11944.1|11943.6|11941.6|12
1653272720000|2022-05-23 02:25:20|11946.1|11944.1|11947.5|11945.5|11947.6|11945.6|11945.4|11943.4|30
1653272730000|2022-05-23 02:25:30|11947.6|11945.6|11950.4|11948.4|11950.4|11948.4|11947.2|11945.2|55
1653272740000|2022-05-23 02:25:40|11950.1|11948.1|11948.9|11946.9|11951|11949|11948.5|11946.5|32
1653272750000|2022-05-23 02:25:50|11949.2|11947.2|11950.6|11948.6|11950.7|11948.7|11949.1|11947.1|15
1653272760000|2022-05-23 02:26:00|11950.5|11948.5|11948|11946|11950.6|11948.6|11947.2|11945.2|35
1653272770000|2022-05-23 02:26:10|11947.7|11945.7|11948|11946|11948.2|11946.2|11947.4|11945.4|7
1653272780000|2022-05-23 02:26:20|11947.9|11945.9|11947|11945|11947.9|11945.9|11946.1|11944.1|12
1653272790000|2022-05-23 02:26:30|11946.9|11944.9|11947.2|11945.2|11947.2|11945.2|11946.1|11944.1|5
1653272800000|2022-05-23 02:26:40|11947|11945|11944.5|11942.5|11947.6|11945.6|11944.4|11942.4|22
1653272810000|2022-05-23 02:26:50|11944.6|11942.6|11944.6|11942.6|11945|11943|11944.5|11942.5|4
1653272820000|2022-05-23 02:27:00|11944.2|11942.2|11944.5|11942.5|11944.6|11942.6|11943.6|11941.6|18
1653272830000|2022-05-23 02:27:10|11944.4|11942.4|11947.1|11945.1|11947.2|11945.2|11944.4|11942.4|15
1653272840000|2022-05-23 02:27:20|11947.2|11945.2|11947.1|11945.1|11947.5|11945.5|11947.1|11945.1|1
1653272850000|2022-05-23 02:27:30|11947|11945|11944.1|11942.1|11947|11945|11944.1|11942.1|14
1653272860000|2022-05-23 02:27:40|11944.2|11942.2|11944|11942|11944.2|11942.2|11943.6|11941.6|6
1653272870000|2022-05-23 02:27:50|11943.9|11941.9|11943.1|11941.1|11943.9|11941.9|11943|11941|11
1653272880000|2022-05-23 02:28:00|11943|11941|11943|11941|11943.6|11941.6|11942.9|11940.9|4
1653272890000|2022-05-23 02:28:10|11942.6|11940.6|11943.9|11941.9|11943.9|11941.9|11942.6|11940.6|5
1653272900000|2022-05-23 02:28:20|11944.1|11942.1|11944.2|11942.2|11944.4|11942.4|11943.4|11941.4|5
1653272910000|2022-05-23 02:28:30|11944.4|11942.4|11943.9|11941.9|11945.9|11943.9|11943.7|11941.7|9
1653272920000|2022-05-23 02:28:40|11944.2|11942.2|11943.5|11941.5|11944.2|11942.2|11943.2|11941.2|18
1653272930000|2022-05-23 02:28:50|11943.4|11941.4|11942|11940|11943.4|11941.4|11942|11940|14
1653272940000|2022-05-23 02:29:00|11942.1|11940.1|11942|11940|11942.5|11940.5|11941.9|11939.9|9
1653272950000|2022-05-23 02:29:10|11942.4|11940.4|11942.4|11940.4|11942.4|11940.4|11942|11940|3
1653272960000|2022-05-23 02:29:20|11942.2|11940.2|11942.9|11940.9|11943.5|11941.5|11942.1|11940.1|8
1653272970000|2022-05-23 02:29:30|11943|11941|11942.2|11940.2|11943|11941|11942.2|11940.2|1
1653272980000|2022-05-23 02:29:40|11942.1|11940.1|11943.1|11941.1|11943.2|11941.2|11942.1|11940.1|7
1653272990000|2022-05-23 02:29:50|11943|11941|11942.2|11940.2|11943|11941|11941.9|11939.9|12
1653273000000|2022-05-23 02:30:00|11942.1|11940.1|11940.5|11938.5|11942.1|11940.1|11940.2|11938.2|16
1653273010000|2022-05-23 02:30:10|11940.1|11938.1|11939.5|11937.5|11940.5|11938.5|11938.6|11936.6|31
1653273020000|2022-05-23 02:30:20|11939.6|11937.6|11937.1|11935.1|11939.9|11937.9|11937|11935|35
1653273030000|2022-05-23 02:30:30|11937.2|11935.2|11939.6|11937.6|11940|11938|11936.7|11934.7|35
1653273040000|2022-05-23 02:30:40|11939.2|11937.2|11940.7|11938.7|11940.7|11938.7|11939.2|11937.2|4
1653273050000|2022-05-23 02:30:50|11940.6|11938.6|11940.4|11938.4|11940.7|11938.7|11939.7|11937.7|8
1653273060000|2022-05-23 02:31:00|11940|11938|11939|11937|11940|11938|11938.6|11936.6|5
1653273070000|2022-05-23 02:31:10|11938.9|11936.9|11937.5|11935.5|11939.1|11937.1|11937.4|11935.4|12
1653273080000|2022-05-23 02:31:20|11937.6|11935.6|11937.5|11935.5|11937.9|11935.9|11936.4|11934.4|9
1653273090000|2022-05-23 02:31:30|11937.6|11935.6|11937.7|11935.7|11938|11936|11937.1|11935.1|2
1653273100000|2022-05-23 02:31:40|11937.6|11935.6|11938.7|11936.7|11938.7|11936.7|11937.1|11935.1|6
1653273110000|2022-05-23 02:31:50|11938.4|11936.4|11939|11937|11940|11938|11938|11936|18
1653273120000|2022-05-23 02:32:00|11938.9|11936.9|11936.6|11934.6|11938.9|11936.9|11936.6|11934.6|9
1653273130000|2022-05-23 02:32:10|11936.9|11934.9|11936.6|11934.6|11937|11935|11936|11934|10
1653273140000|2022-05-23 02:32:20|11936.7|11934.7|11936.4|11934.4|11936.9|11934.9|11936.1|11934.1|4
1653273150000|2022-05-23 02:32:30|11936.5|11934.5|11933.1|11931.1|11936.5|11934.5|11933.1|11931.1|25
1653273160000|2022-05-23 02:32:40|11933|11931|11935|11933|11935.5|11933.5|11933|11931|12
1653273170000|2022-05-23 02:32:50|11934.9|11932.9|11937.9|11935.9|11937.9|11935.9|11934.9|11932.9|34
1653273180000|2022-05-23 02:33:00|11938|11936|11937.6|11935.6|11940|11938|11936.7|11934.7|27
1653273190000|2022-05-23 02:33:10|11937.7|11935.7|11938.5|11936.5|11938.9|11936.9|11937.5|11935.5|7
1653273200000|2022-05-23 02:33:20|11939.4|11937.4|11939.7|11937.7|11939.7|11937.7|11937.9|11935.9|11
1653273210000|2022-05-23 02:33:30|11939.9|11937.9|11940|11938|11940.9|11938.9|11939|11937|19
1653273220000|2022-05-23 02:33:40|11940.1|11938.1|11940.5|11938.5|11940.7|11938.7|11940|11938|2
1653273230000|2022-05-23 02:33:50|11940.6|11938.6|11941.1|11939.1|11941.1|11939.1|11940.5|11938.5|1
1653273240000|2022-05-23 02:34:00|11940.7|11938.7|11939.2|11937.2|11941.1|11939.1|11939.2|11937.2|10
1653273250000|2022-05-23 02:34:10|11939.5|11937.5|11940.1|11938.1|11940.4|11938.4|11939.5|11937.5|3
1653273260000|2022-05-23 02:34:20|11940|11938|11941|11939|11941.1|11939.1|11940|11938|12
1653273270000|2022-05-23 02:34:30|11940.9|11938.9|11942.1|11940.1|11942.1|11940.1|11940.9|11938.9|6
1653273280000|2022-05-23 02:34:40|11942.2|11940.2|11944.2|11942.2|11944.4|11942.4|11942.2|11940.2|22
1653273290000|2022-05-23 02:34:50|11944.1|11942.1|11944.6|11942.6|11945.1|11943.1|11943|11941|31
1653273300000|2022-05-23 02:35:00|11945.1|11943.1|11947.2|11945.2|11947.2|11945.2|11944.6|11942.6|24
1653273310000|2022-05-23 02:35:10|11947.4|11945.4|11947.5|11945.5|11947.5|11945.5|11946.5|11944.5|19
1653273320000|2022-05-23 02:35:20|11947.7|11945.7|11948.1|11946.1|11948.2|11946.2|11947.5|11945.5|13
1653273330000|2022-05-23 02:35:30|11948.4|11946.4|11949.5|11947.5|11950.1|11948.1|11948|11946|23
1653273340000|2022-05-23 02:35:40|11949.4|11947.4|11949.7|11947.7|11949.9|11947.9|11949.1|11947.1|16
1653273350000|2022-05-23 02:35:50|11949.9|11947.9|11950.4|11948.4|11950.4|11948.4|11949.4|11947.4|3
1653273360000|2022-05-23 02:36:00|11950.5|11948.5|11948.7|11946.7|11950.5|11948.5|11948.2|11946.2|27
1653273370000|2022-05-23 02:36:10|11948|11946|11948.6|11946.6|11949.4|11947.4|11947.6|11945.6|11
1653273380000|2022-05-23 02:36:20|11948.7|11946.7|11949|11947|11949.2|11947.2|11948.4|11946.4|4
1653273390000|2022-05-23 02:36:30|11948.9|11946.9|11948.7|11946.7|11949|11947|11948.4|11946.4|12
1653273400000|2022-05-23 02:36:40|11948.9|11946.9|11949|11947|11949.5|11947.5|11948.1|11946.1|11
1653273410000|2022-05-23 02:36:50|11948.9|11946.9|11946.5|11944.5|11949|11947|11946.4|11944.4|21
1653273420000|2022-05-23 02:37:00|11946.6|11944.6|11946.4|11944.4|11947.1|11945.1|11945.1|11943.1|17
1653273430000|2022-05-23 02:37:10|11946.5|11944.5|11947|11945|11947.5|11945.5|11946.5|11944.5|6
1653273440000|2022-05-23 02:37:20|11947.2|11945.2|11948.2|11946.2|11948.2|11946.2|11947.2|11945.2|6
1653273450000|2022-05-23 02:37:30|11948.5|11946.5|11947.9|11945.9|11949.2|11947.2|11947.9|11945.9|10
1653273460000|2022-05-23 02:37:40|11947.7|11945.7|11949|11947|11949|11947|11947.5|11945.5|2
1653273470000|2022-05-23 02:37:50|11949.4|11947.4|11951.5|11949.5|11952.4|11950.4|11949.4|11947.4|52
1653273480000|2022-05-23 02:38:00|11951.9|11949.9|11954.1|11952.1|11954.2|11952.2|11951.5|11949.5|45
1653273490000|2022-05-23 02:38:10|11954.4|11952.4|11953.2|11951.2|11954.4|11952.4|11952.2|11950.2|22
1653273500000|2022-05-23 02:38:20|11953|11951|11954.6|11952.6|11954.9|11952.9|11951.2|11949.2|58
1653273510000|2022-05-23 02:38:30|11954.7|11952.7|11954|11952|11954.7|11952.7|11954|11952|7
1653273520000|2022-05-23 02:38:40|11954.2|11952.2|11954.7|11952.7|11954.7|11952.7|11954|11952|12
1653273530000|2022-05-23 02:38:50|11954.6|11952.6|11954.5|11952.5|11956|11954|11954.5|11952.5|39
1653273540000|2022-05-23 02:39:00|11954.4|11952.4|11956.7|11954.7|11957|11955|11954.4|11952.4|41
1653273550000|2022-05-23 02:39:10|11956.9|11954.9|11957.6|11955.6|11957.6|11955.6|11956.6|11954.6|32
1653273560000|2022-05-23 02:39:20|11957.7|11955.7|11957|11955|11958.2|11956.2|11957|11955|52
1653273570000|2022-05-23 02:39:30|11956.9|11954.9|11956.2|11954.2|11957.1|11955.1|11956.2|11954.2|11
1653273580000|2022-05-23 02:39:40|11956.1|11954.1|11953.6|11951.6|11956.2|11954.2|11953.2|11951.2|42
1653273590000|2022-05-23 02:39:50|11953.7|11951.7|11955.6|11953.6|11955.7|11953.7|11953.7|11951.7|37
1653273600000|2022-05-23 02:40:00|11956|11954|11954|11952|11956.1|11954.1|11953.6|11951.6|8
1653273610000|2022-05-23 02:40:10|11953.9|11951.9|11956.2|11954.2|11956.2|11954.2|11953.9|11951.9|30
1653273620000|2022-05-23 02:40:20|11956.1|11954.1|11956.1|11954.1|11957|11955|11955.9|11953.9|17
1653273630000|2022-05-23 02:40:30|11956|11954|11953.7|11951.7|11956.1|11954.1|11953.4|11951.4|22
1653273640000|2022-05-23 02:40:40|11953.4|11951.4|11954|11952|11954|11952|11953.2|11951.2|6
1653273650000|2022-05-23 02:40:50|11953.9|11951.9|11953.7|11951.7|11954.6|11952.6|11953.5|11951.5|10
1653273660000|2022-05-23 02:41:00|11953.9|11951.9|11952.2|11950.2|11953.9|11951.9|11952.2|11950.2|11
1653273670000|2022-05-23 02:41:10|11952.1|11950.1|11953.1|11951.1|11953.7|11951.7|11952.1|11950.1|8
1653273680000|2022-05-23 02:41:20|11953|11951|11952.7|11950.7|11953.1|11951.1|11952.2|11950.2|2
1653273690000|2022-05-23 02:41:30|11952.2|11950.2|11952.1|11950.1|11953.2|11951.2|11951.5|11949.5|18
1653273700000|2022-05-23 02:41:40|11952.2|11950.2|11953.4|11951.4|11953.9|11951.9|11951.9|11949.9|8
1653273710000|2022-05-23 02:41:50|11953.2|11951.2|11953.5|11951.5|11953.9|11951.9|11953.1|11951.1|1
1653273720000|2022-05-23 02:42:00|11954.4|11952.4|11955.2|11953.2|11955.2|11953.2|11953.7|11951.7|23
1653273730000|2022-05-23 02:42:10|11955.5|11953.5|11957|11955|11957.5|11955.5|11955|11953|5
1653273740000|2022-05-23 02:42:20|11957.2|11955.2|11954.1|11952.1|11957.4|11955.4|11954.1|11952.1|42
1653273750000|2022-05-23 02:42:30|11954.2|11952.2|11953.1|11951.1|11955.4|11953.4|11953.1|11951.1|21
1653273760000|2022-05-23 02:42:40|11953.5|11951.5|11952.7|11950.7|11953.5|11951.5|11952.7|11950.7|3
1653273770000|2022-05-23 02:42:50|11953|11951|11952.9|11950.9|11953.2|11951.2|11952.4|11950.4|20
1653273780000|2022-05-23 02:43:00|11952.6|11950.6|11953.2|11951.2|11954.1|11952.1|11952.6|11950.6|6
1653273790000|2022-05-23 02:43:10|11953.1|11951.1|11952.9|11950.9|11953.6|11951.6|11952.9|11950.9|5
1653273800000|2022-05-23 02:43:20|11952.7|11950.7|11950.6|11948.6|11952.7|11950.7|11950.1|11948.1|38
1653273810000|2022-05-23 02:43:30|11950.5|11948.5|11950.2|11948.2|11951.1|11949.1|11950.2|11948.2|14
1653273820000|2022-05-23 02:43:40|11950.1|11948.1|11948.7|11946.7|11950.1|11948.1|11947.1|11945.1|34
1653273830000|2022-05-23 02:43:50|11948.4|11946.4|11949.5|11947.5|11949.9|11947.9|11948.4|11946.4|5
1653273840000|2022-05-23 02:44:00|11949.6|11947.6|11948.5|11946.5|11949.7|11947.7|11948.5|11946.5|9
1653273850000|2022-05-23 02:44:10|11948.1|11946.1|11949|11947|11949.7|11947.7|11948.1|11946.1|10
1653273860000|2022-05-23 02:44:20|11948.9|11946.9|11950.4|11948.4|11950.4|11948.4|11948.1|11946.1|15
1653273870000|2022-05-23 02:44:30|11950.5|11948.5|11949.4|11947.4|11950.7|11948.7|11948.7|11946.7|4
1653273880000|2022-05-23 02:44:40|11949.5|11947.5|11948.7|11946.7|11949.7|11947.7|11948.7|11946.7|3
1653273890000|2022-05-23 02:44:50|11948.6|11946.6|11951.1|11949.1|11951.1|11949.1|11948.2|11946.2|7
1653273900000|2022-05-23 02:45:00|11951|11949|11952|11950|11953.6|11951.6|11950.2|11948.2|14
1653273910000|2022-05-23 02:45:10|11952.1|11950.1|11952.9|11950.9|11954|11952|11952.1|11950.1|4
1653273920000|2022-05-23 02:45:20|11952.7|11950.7|11951|11949|11952.7|11950.7|11951|11949|8
1653273930000|2022-05-23 02:45:30|11950.9|11948.9|11951.9|11949.9|11952|11950|11950.7|11948.7|4
1653273940000|2022-05-23 02:45:40|11951.4|11949.4|11952.7|11950.7|11953|11951|11950.9|11948.9|7
1653273950000|2022-05-23 02:45:50|11952.9|11950.9|11951.9|11949.9|11952.9|11950.9|11951.7|11949.7|8
1653273960000|2022-05-23 02:46:00|11952|11950|11948.9|11946.9|11952.1|11950.1|11948.2|11946.2|21
1653273970000|2022-05-23 02:46:10|11948.7|11946.7|11947.2|11945.2|11949.4|11947.4|11946.9|11944.9|28
1653273980000|2022-05-23 02:46:20|11947|11945|11947.6|11945.6|11947.6|11945.6|11946.4|11944.4|10
1653273990000|2022-05-23 02:46:30|11947.7|11945.7|11949.6|11947.6|11949.6|11947.6|11947.7|11945.7|2
1653274000000|2022-05-23 02:46:40|11949.5|11947.5|11947.9|11945.9|11949.6|11947.6|11947.5|11945.5|23
1653274010000|2022-05-23 02:46:50|11948.2|11946.2|11947.6|11945.6|11949.4|11947.4|11947.6|11945.6|2
1653274020000|2022-05-23 02:47:00|11947.9|11945.9|11946.7|11944.7|11948.2|11946.2|11946.6|11944.6|12
1653274030000|2022-05-23 02:47:10|11946.5|11944.5|11945.2|11943.2|11947|11945|11945.2|11943.2|27
1653274040000|2022-05-23 02:47:20|11945.4|11943.4|11944.2|11942.2|11945.5|11943.5|11944.2|11942.2|32
1653274050000|2022-05-23 02:47:30|11943.9|11941.9|11944.1|11942.1|11944.6|11942.6|11943.9|11941.9|12
1653274060000|2022-05-23 02:47:40|11944.2|11942.2|11942.7|11940.7|11946|11944|11942.7|11940.7|73
1653274070000|2022-05-23 02:47:50|11942.9|11940.9|11943.2|11941.2|11943.4|11941.4|11942.4|11940.4|6
1653274080000|2022-05-23 02:48:00|11943.4|11941.4|11943.2|11941.2|11944.2|11942.2|11943|11941|11
1653274090000|2022-05-23 02:48:10|11943.1|11941.1|11943.5|11941.5|11944.2|11942.2|11943.1|11941.1|5
1653274100000|2022-05-23 02:48:20|11943.6|11941.6|11943.7|11941.7|11944|11942|11943.6|11941.6|0
1653274110000|2022-05-23 02:48:30|11943.9|11941.9|11942.6|11940.6|11944.1|11942.1|11942.6|11940.6|14
1653274120000|2022-05-23 02:48:40|11942.4|11940.4|11941.2|11939.2|11942.4|11940.4|11941|11939|14
1653274130000|2022-05-23 02:48:50|11940.9|11938.9|11942.7|11940.7|11943|11941|11940.9|11938.9|10
1653274140000|2022-05-23 02:49:00|11942.6|11940.6|11945.5|11943.5|11945.5|11943.5|11942.1|11940.1|19
1653274150000|2022-05-23 02:49:10|11945.6|11943.6|11945.6|11943.6|11946|11944|11945.2|11943.2|6
1653274160000|2022-05-23 02:49:20|11945.5|11943.5|11945.5|11943.5|11945.5|11943.5|11945.4|11943.4|0
1653274170000|2022-05-23 02:49:30|11945.4|11943.4|11947|11945|11947.1|11945.1|11945.2|11943.2|8
1653274180000|2022-05-23 02:49:40|11947.1|11945.1|11948.1|11946.1|11949.2|11947.2|11947.1|11945.1|7
1653274190000|2022-05-23 02:49:50|11948.2|11946.2|11950.1|11948.1|11950.1|11948.1|11948.1|11946.1|9
1653274200000|2022-05-23 02:50:00|11950.2|11948.2|11948.5|11946.5|11950.5|11948.5|11948.5|11946.5|39
1653274210000|2022-05-23 02:50:10|11948|11946|11948.4|11946.4|11949.2|11947.2|11948|11946|9
1653274220000|2022-05-23 02:50:20|11948.5|11946.5|11948.2|11946.2|11948.6|11946.6|11948|11946|1
1653274230000|2022-05-23 02:50:30|11948.1|11946.1|11947.6|11945.6|11948.2|11946.2|11947.5|11945.5|3
1653274240000|2022-05-23 02:50:40|11947.9|11945.9|11947|11945|11948.2|11946.2|11947|11945|15
1653274250000|2022-05-23 02:50:50|11946.7|11944.7|11946.5|11944.5|11947.5|11945.5|11946.4|11944.4|6
1653274260000|2022-05-23 02:51:00|11946.4|11944.4|11945.6|11943.6|11947|11945|11945.5|11943.5|7
1653274270000|2022-05-23 02:51:10|11945.5|11943.5|11946|11944|11946.2|11944.2|11945.5|11943.5|2
1653274280000|2022-05-23 02:51:20|11945.9|11943.9|11944.2|11942.2|11946|11944|11944.2|11942.2|7
1653274290000|2022-05-23 02:51:30|11944.1|11942.1|11943.4|11941.4|11944.2|11942.2|11942.7|11940.7|8
1653274300000|2022-05-23 02:51:40|11943.5|11941.5|11945.2|11943.2|11945.2|11943.2|11943.1|11941.1|6
1653274310000|2022-05-23 02:51:50|11945.4|11943.4|11945.2|11943.2|11945.5|11943.5|11945.1|11943.1|1
1653274320000|2022-05-23 02:52:00|11945.1|11943.1|11945.2|11943.2|11945.6|11943.6|11944.1|11942.1|3
1653274330000|2022-05-23 02:52:10|11945.1|11943.1|11944.6|11942.6|11945.4|11943.4|11944.4|11942.4|0
1653274340000|2022-05-23 02:52:20|11945|11943|11944.2|11942.2|11945.1|11943.1|11944|11942|0
1653274350000|2022-05-23 02:52:30|11944.7|11942.7|11943.5|11941.5|11945|11943|11943.5|11941.5|20
1653274360000|2022-05-23 02:52:40|11943.4|11941.4|11944.6|11942.6|11945|11943|11943|11941|12
1653274370000|2022-05-23 02:52:50|11944.7|11942.7|11944.1|11942.1|11944.7|11942.7|11944.1|11942.1|0
1653274380000|2022-05-23 02:53:00|11944.2|11942.2|11945.1|11943.1|11945.9|11943.9|11944.2|11942.2|7
1653274390000|2022-05-23 02:53:10|11945|11943|11944.9|11942.9|11945.7|11943.7|11944.7|11942.7|4
1653274400000|2022-05-23 02:53:20|11945.1|11943.1|11946.2|11944.2|11946.2|11944.2|11945.1|11943.1|6
1653274410000|2022-05-23 02:53:30|11946.1|11944.1|11947|11945|11947.2|11945.2|11946.1|11944.1|4
1653274420000|2022-05-23 02:53:40|11946.9|11944.9|11946|11944|11947.5|11945.5|11946|11944|14
1653274430000|2022-05-23 02:53:50|11946.2|11944.2|11946.4|11944.4|11946.7|11944.7|11946|11944|3
1653274440000|2022-05-23 02:54:00|11946.5|11944.5|11946.7|11944.7|11946.9|11944.9|11946.1|11944.1|1
1653274450000|2022-05-23 02:54:10|11946.9|11944.9|11945.7|11943.7|11948.4|11946.4|11945.7|11943.7|19
1653274460000|2022-05-23 02:54:20|11946|11944|11946.2|11944.2|11946.5|11944.5|11946|11944|3
1653274470000|2022-05-23 02:54:30|11946.4|11944.4|11946.4|11944.4|11946.4|11944.4|11946.1|11944.1|1
1653274480000|2022-05-23 02:54:40|11946.5|11944.5|11946.9|11944.9|11947|11945|11946.5|11944.5|1
1653274490000|2022-05-23 02:54:50|11946.7|11944.7|11947.1|11945.1|11947.1|11945.1|11946.2|11944.2|2
1653274500000|2022-05-23 02:55:00|11947.2|11945.2|11947.7|11945.7|11947.7|11945.7|11946.9|11944.9|0
1653274510000|2022-05-23 02:55:10|11947.6|11945.6|11947.9|11945.9|11947.9|11945.9|11947.5|11945.5|0
1653274520000|2022-05-23 02:55:20|11947.7|11945.7|11945.9|11943.9|11947.7|11945.7|11945.4|11943.4|17
1653274530000|2022-05-23 02:55:30|11945.7|11943.7|11946.4|11944.4|11947.1|11945.1|11945.4|11943.4|11
1653274540000|2022-05-23 02:55:40|11946.5|11944.5|11945.9|11943.9|11946.9|11944.9|11945.7|11943.7|4
1653274550000|2022-05-23 02:55:50|11946|11944|11946.7|11944.7|11946.9|11944.9|11946|11944|0
1653274560000|2022-05-23 02:56:00|11946.9|11944.9|11947.5|11945.5|11947.7|11945.7|11946.7|11944.7|6
1653274570000|2022-05-23 02:56:10|11947.6|11945.6|11946.6|11944.6|11948|11946|11946.6|11944.6|9
1653274580000|2022-05-23 02:56:20|11946.7|11944.7|11946|11944|11946.7|11944.7|11945.2|11943.2|15
1653274590000|2022-05-23 02:56:30|11945.6|11943.6|11945.1|11943.1|11945.6|11943.6|11944.2|11942.2|6
1653274600000|2022-05-23 02:56:40|11945|11943|11946.4|11944.4|11946.4|11944.4|11945|11943|2
1653274610000|2022-05-23 02:56:50|11946.2|11944.2|11945.9|11943.9|11946.6|11944.6|11945.6|11943.6|3
1653274620000|2022-05-23 02:57:00|11946.1|11944.1|11946.1|11944.1|11946.4|11944.4|11945.6|11943.6|2
1653274630000|2022-05-23 02:57:10|11946|11944|11945.2|11943.2|11946|11944|11945.1|11943.1|2
1653274640000|2022-05-23 02:57:20|11945.4|11943.4|11946|11944|11946|11944|11945.4|11943.4|2
1653274650000|2022-05-23 02:57:30|11946.2|11944.2|11945.2|11943.2|11946.2|11944.2|11945|11943|0
1653274660000|2022-05-23 02:57:40|11945.1|11943.1|11946.1|11944.1|11946.5|11944.5|11945.1|11943.1|0
1653274670000|2022-05-23 02:57:50|11946.2|11944.2|11945.6|11943.6|11946.6|11944.6|11945.6|11943.6|0
1653274680000|2022-05-23 02:58:00|11945.5|11943.5|11945.2|11943.2|11945.7|11943.7|11945.2|11943.2|0
1653274690000|2022-05-23 02:58:10|11945.1|11943.1|11943.5|11941.5|11945.1|11943.1|11943.5|11941.5|5
1653274700000|2022-05-23 02:58:20|11943.4|11941.4|11945.6|11943.6|11945.7|11943.7|11943.2|11941.2|11
1653274710000|2022-05-23 02:58:30|11945.7|11943.7|11947|11945|11947|11945|11945.7|11943.7|2
1653274720000|2022-05-23 02:58:40|11946.9|11944.9|11947.4|11945.4|11947.4|11945.4|11946.7|11944.7|4
1653274730000|2022-05-23 02:58:50|11947.9|11945.9|11947.5|11945.5|11948.2|11946.2|11947.5|11945.5|7
1653274740000|2022-05-23 02:59:00|11947.6|11945.6|11947.5|11945.5|11947.6|11945.6|11947.2|11945.2|3
1653274750000|2022-05-23 02:59:10|11947.7|11945.7|11946.7|11944.7|11947.7|11945.7|11946.7|11944.7|3
1653274760000|2022-05-23 02:59:20|11947|11945|11946.1|11944.1|11947.2|11945.2|11945.7|11943.7|3
1653274770000|2022-05-23 02:59:30|11946.2|11944.2|11946|11944|11946.4|11944.4|11945.7|11943.7|8
1653274780000|2022-05-23 02:59:40|11946.2|11944.2|11945.5|11943.5|11946.2|11944.2|11945.5|11943.5|0
1653274790000|2022-05-23 02:59:50|11945.7|11943.7|11946.4|11944.4|11946.7|11944.7|11945.7|11943.7|9
1653274800000|2022-05-23 03:00:00|11946.6|11944.6|11949.1|11947.1|11949.7|11947.7|11946.6|11944.6|22
1653274810000|2022-05-23 03:00:10|11948.9|11946.9|11954|11952|11954|11952|11948.9|11946.9|28
1653274820000|2022-05-23 03:00:20|11953.7|11951.7|11953.5|11951.5|11953.9|11951.9|11952.1|11950.1|37
1653274830000|2022-05-23 03:00:30|11953.6|11951.6|11953.4|11951.4|11954.4|11952.4|11953.2|11951.2|17
1653274840000|2022-05-23 03:00:40|11953.7|11951.7|11953|11951|11954.4|11952.4|11952.7|11950.7|23
1653274850000|2022-05-23 03:00:50|11953.1|11951.1|11954.1|11952.1|11954.2|11952.2|11953.1|11951.1|11
1653274860000|2022-05-23 03:01:00|11954.2|11952.2|11951.5|11949.5|11954.5|11952.5|11950|11948|24
1653274870000|2022-05-23 03:01:10|11951.4|11949.4|11950.6|11948.6|11952.6|11950.6|11950.4|11948.4|11
1653274880000|2022-05-23 03:01:20|11950.7|11948.7|11951|11949|11952.5|11950.5|11950.7|11948.7|6
1653274890000|2022-05-23 03:01:30|11951.6|11949.6|11951.9|11949.9|11952.6|11950.6|11951.5|11949.5|7
1653274900000|2022-05-23 03:01:40|11952|11950|11954|11952|11954|11952|11952|11950|7
1653274910000|2022-05-23 03:01:50|11954.4|11952.4|11954|11952|11954.4|11952.4|11953.7|11951.7|7
1653274920000|2022-05-23 03:02:00|11953.6|11951.6|11953|11951|11954|11952|11951.2|11949.2|14
1653274930000|2022-05-23 03:02:10|11953.2|11951.2|11952.1|11950.1|11953.2|11951.2|11951.4|11949.4|10
1653274940000|2022-05-23 03:02:20|11951.9|11949.9|11952|11950|11952.2|11950.2|11951.2|11949.2|1
1653274950000|2022-05-23 03:02:30|11951.9|11949.9|11953|11951|11953|11951|11951.9|11949.9|3
1653274960000|2022-05-23 03:02:40|11952.7|11950.7|11954.4|11952.4|11954.4|11952.4|11952.7|11950.7|10
1653274970000|2022-05-23 03:02:50|11954.2|11952.2|11954.7|11952.7|11955|11953|11954|11952|12
1653274980000|2022-05-23 03:03:00|11954.6|11952.6|11955.9|11953.9|11956.4|11954.4|11954.5|11952.5|20
1653274990000|2022-05-23 03:03:10|11955.5|11953.5|11956.9|11954.9|11957|11955|11955.4|11953.4|25
1653275000000|2022-05-23 03:03:20|11957|11955|11957.7|11955.7|11957.9|11955.9|11956.7|11954.7|11
1653275010000|2022-05-23 03:03:30|11957.9|11955.9|11956.7|11954.7|11958|11956|11956.4|11954.4|38
1653275020000|2022-05-23 03:03:40|11956.6|11954.6|11956.4|11954.4|11956.9|11954.9|11955.9|11953.9|11
1653275030000|2022-05-23 03:03:50|11957.7|11955.7|11957.6|11955.6|11957.7|11955.7|11956.6|11954.6|17
1653275040000|2022-05-23 03:04:00|11958|11956|11961|11959|11961.4|11959.4|11958|11956|66
1653275050000|2022-05-23 03:04:10|11961.1|11959.1|11961.1|11959.1|11961.2|11959.2|11960.4|11958.4|12
1653275060000|2022-05-23 03:04:20|11961|11959|11960.7|11958.7|11961|11959|11960.4|11958.4|9
1653275070000|2022-05-23 03:04:30|11960.9|11958.9|11962|11960|11963.4|11961.4|11960.9|11958.9|56
1653275080000|2022-05-23 03:04:40|11961.9|11959.9|11962.1|11960.1|11962.4|11960.4|11961.5|11959.5|8
1653275090000|2022-05-23 03:04:50|11963.1|11961.1|11965.4|11963.4|11965.6|11963.6|11963|11961|41
1653275100000|2022-05-23 03:05:00|11965.5|11963.5|11965.7|11963.7|11966|11964|11964.4|11962.4|21
1653275110000|2022-05-23 03:05:10|11965.2|11963.2|11964|11962|11965.6|11963.6|11962.6|11960.6|28
1653275120000|2022-05-23 03:05:20|11964.4|11962.4|11962.9|11960.9|11964.5|11962.5|11962.7|11960.7|11
1653275130000|2022-05-23 03:05:30|11963.2|11961.2|11963.6|11961.6|11963.6|11961.6|11962.5|11960.5|3
1653275140000|2022-05-23 03:05:40|11963.7|11961.7|11963.7|11961.7|11964.9|11962.9|11963.7|11961.7|8
1653275150000|2022-05-23 03:05:50|11963.9|11961.9|11963.5|11961.5|11964.5|11962.5|11963.5|11961.5|15
1653275160000|2022-05-23 03:06:00|11963.4|11961.4|11962.9|11960.9|11963.5|11961.5|11962.9|11960.9|5
1653275170000|2022-05-23 03:06:10|11962.7|11960.7|11962.6|11960.6|11963.7|11961.7|11962.5|11960.5|9
1653275180000|2022-05-23 03:06:20|11962.7|11960.7|11962.2|11960.2|11962.9|11960.9|11960.6|11958.6|35
1653275190000|2022-05-23 03:06:30|11962.5|11960.5|11963|11961|11963.5|11961.5|11961.6|11959.6|14
1653275200000|2022-05-23 03:06:40|11963.7|11961.7|11965.5|11963.5|11965.6|11963.6|11963.7|11961.7|20
1653275210000|2022-05-23 03:06:50|11965.6|11963.6|11966.1|11964.1|11966.1|11964.1|11965|11963|25
1653275220000|2022-05-23 03:07:00|11964.6|11962.6|11963.5|11961.5|11965.4|11963.4|11963.5|11961.5|24
1653275230000|2022-05-23 03:07:10|11963.6|11961.6|11963.5|11961.5|11963.6|11961.6|11963.4|11961.4|0
1653275240000|2022-05-23 03:07:20|11963.6|11961.6|11963|11961|11963.6|11961.6|11962.7|11960.7|9
1653275250000|2022-05-23 03:07:30|11962.9|11960.9|11962.1|11960.1|11963|11961|11962.1|11960.1|9
1653275260000|2022-05-23 03:07:40|11962.2|11960.2|11963.1|11961.1|11963.1|11961.1|11961.1|11959.1|23
1653275270000|2022-05-23 03:07:50|11963|11961|11963.4|11961.4|11963.4|11961.4|11963|11961|1
1653275280000|2022-05-23 03:08:00|11963.5|11961.5|11965.1|11963.1|11965.1|11963.1|11963.1|11961.1|65
1653275290000|2022-05-23 03:08:10|11965.5|11963.5|11966.9|11964.9|11966.9|11964.9|11965.5|11963.5|17
1653275300000|2022-05-23 03:08:20|11967|11965|11965.9|11963.9|11967|11965|11965.9|11963.9|14
1653275310000|2022-05-23 03:08:30|11965.7|11963.7|11965.9|11963.9|11966|11964|11965.7|11963.7|3
1653275320000|2022-05-23 03:08:40|11964.9|11962.9|11965.6|11963.6|11965.6|11963.6|11964.9|11962.9|3
1653275330000|2022-05-23 03:08:50|11965.5|11963.5|11966.1|11964.1|11966.9|11964.9|11965.5|11963.5|14
1653275340000|2022-05-23 03:09:00|11966|11964|11967.1|11965.1|11967.2|11965.2|11966|11964|17
1653275350000|2022-05-23 03:09:10|11967.2|11965.2|11970.9|11968.9|11971|11969|11967.2|11965.2|77
1653275360000|2022-05-23 03:09:20|11971|11969|11968|11966|11971.6|11969.6|11967.2|11965.2|55
1653275370000|2022-05-23 03:09:30|11967.9|11965.9|11966|11964|11967.9|11965.9|11965.7|11963.7|19
1653275380000|2022-05-23 03:09:40|11965.7|11963.7|11967|11965|11967.2|11965.2|11965.7|11963.7|17
1653275390000|2022-05-23 03:09:50|11966.9|11964.9|11966.1|11964.1|11966.9|11964.9|11965.7|11963.7|10
1653275400000|2022-05-23 03:10:00|11966.2|11964.2|11967.2|11965.2|11968.2|11966.2|11966.2|11964.2|20
1653275410000|2022-05-23 03:10:10|11967.4|11965.4|11966.9|11964.9|11967.4|11965.4|11966.4|11964.4|5
1653275420000|2022-05-23 03:10:20|11966.7|11964.7|11967|11965|11967.2|11965.2|11966.6|11964.6|2
1653275430000|2022-05-23 03:10:30|11966.9|11964.9|11966.6|11964.6|11966.9|11964.9|11966.5|11964.5|1
1653275440000|2022-05-23 03:10:40|11965|11963|11965.1|11963.1|11965.6|11963.6|11965|11963|17
1653275450000|2022-05-23 03:10:50|11965.2|11963.2|11965.6|11963.6|11965.6|11963.6|11964.6|11962.6|7
1653275460000|2022-05-23 03:11:00|11965.5|11963.5|11964.7|11962.7|11965.7|11963.7|11964.7|11962.7|5
1653275470000|2022-05-23 03:11:10|11964.9|11962.9|11964.7|11962.7|11964.9|11962.9|11964.2|11962.2|5
1653275480000|2022-05-23 03:11:20|11965.5|11963.5|11967.9|11965.9|11967.9|11965.9|11965.2|11963.2|67
1653275490000|2022-05-23 03:11:30|11968|11966|11968.2|11966.2|11968.4|11966.4|11967.9|11965.9|12
1653275500000|2022-05-23 03:11:40|11968.4|11966.4|11968.7|11966.7|11969|11967|11967.9|11965.9|17
1653275510000|2022-05-23 03:11:50|11968.6|11966.6|11968|11966|11968.9|11966.9|11968|11966|2
1653275520000|2022-05-23 03:12:00|11968.1|11966.1|11966.7|11964.7|11968.2|11966.2|11966.6|11964.6|8
1653275530000|2022-05-23 03:12:10|11966.9|11964.9|11966.1|11964.1|11967.2|11965.2|11966|11964|12
1653275540000|2022-05-23 03:12:20|11966|11964|11967.9|11965.9|11968.1|11966.1|11965.4|11963.4|5
1653275550000|2022-05-23 03:12:30|11968|11966|11967.9|11965.9|11968.7|11966.7|11967.6|11965.6|11
1653275560000|2022-05-23 03:12:40|11967.7|11965.7|11969.4|11967.4|11969.4|11967.4|11967.7|11965.7|23
1653275570000|2022-05-23 03:12:50|11969.7|11967.7|11971|11969|11971.2|11969.2|11969.7|11967.7|48
1653275580000|2022-05-23 03:13:00|11971.1|11969.1|11969|11967|11971.1|11969.1|11969|11967|29
1653275590000|2022-05-23 03:13:10|11969.1|11967.1|11969.6|11967.6|11970|11968|11969.1|11967.1|2
1653275600000|2022-05-23 03:13:20|11969.5|11967.5|11969.2|11967.2|11969.5|11967.5|11968.7|11966.7|5
1653275610000|2022-05-23 03:13:30|11969.5|11967.5|11969|11967|11969.5|11967.5|11968.4|11966.4|1
1653275620000|2022-05-23 03:13:40|11969.1|11967.1|11968|11966|11969.1|11967.1|11967.5|11965.5|12
1653275630000|2022-05-23 03:13:50|11968.1|11966.1|11969|11967|11969|11967|11967.2|11965.2|9
1653275640000|2022-05-23 03:14:00|11968.9|11966.9|11966.5|11964.5|11969.1|11967.1|11966.4|11964.4|14
1653275650000|2022-05-23 03:14:10|11966.6|11964.6|11965.7|11963.7|11966.7|11964.7|11963.7|11961.7|36
1653275660000|2022-05-23 03:14:20|11965.6|11963.6|11965.6|11963.6|11965.7|11963.7|11965.5|11963.5|2
1653275670000|2022-05-23 03:14:30|11965.5|11963.5|11965.5|11963.5|11965.9|11963.9|11965.4|11963.4|6
1653275680000|2022-05-23 03:14:40|11965.4|11963.4|11965.9|11963.9|11966.6|11964.6|11965.4|11963.4|17
1653275690000|2022-05-23 03:14:50|11966|11964|11965.9|11963.9|11967.1|11965.1|11965.7|11963.7|6
1653275700000|2022-05-23 03:15:00|11965.7|11963.7|11964.1|11962.1|11965.9|11963.9|11964.1|11962.1|6
1653275710000|2022-05-23 03:15:10|11964.2|11962.2|11968.6|11966.6|11969.1|11967.1|11964|11962|26
1653275720000|2022-05-23 03:15:20|11968.7|11966.7|11970.2|11968.2|11970.2|11968.2|11967.9|11965.9|25
1653275730000|2022-05-23 03:15:30|11970.7|11968.7|11970.2|11968.2|11970.9|11968.9|11970|11968|7
1653275740000|2022-05-23 03:15:40|11970.1|11968.1|11970.4|11968.4|11970.5|11968.5|11970|11968|8
1653275750000|2022-05-23 03:15:50|11970.2|11968.2|11970.1|11968.1|11970.4|11968.4|11970|11968|3
1653275760000|2022-05-23 03:16:00|11969.6|11967.6|11969.1|11967.1|11969.6|11967.6|11969.1|11967.1|7
1653275770000|2022-05-23 03:16:10|11969|11967|11967.4|11965.4|11969|11967|11967.4|11965.4|10
1653275780000|2022-05-23 03:16:20|11967.5|11965.5|11966.2|11964.2|11968|11966|11966|11964|12
1653275790000|2022-05-23 03:16:30|11966.4|11964.4|11967.5|11965.5|11967.5|11965.5|11966|11964|8
1653275800000|2022-05-23 03:16:40|11967.6|11965.6|11966.9|11964.9|11967.6|11965.6|11966.4|11964.4|6
1653275810000|2022-05-23 03:16:50|11966.7|11964.7|11966.5|11964.5|11966.9|11964.9|11966|11964|10
1653275820000|2022-05-23 03:17:00|11966.4|11964.4|11964.9|11962.9|11966.4|11964.4|11964.9|11962.9|5
1653275830000|2022-05-23 03:17:10|11965.6|11963.6|11965.7|11963.7|11966|11964|11964.7|11962.7|20
1653275840000|2022-05-23 03:17:20|11965.6|11963.6|11965.4|11963.4|11965.6|11963.6|11965.1|11963.1|6
1653275850000|2022-05-23 03:17:30|11965.7|11963.7|11964.9|11962.9|11965.9|11963.9|11964.9|11962.9|2
1653275860000|2022-05-23 03:17:40|11964.7|11962.7|11961.1|11959.1|11964.7|11962.7|11961.1|11959.1|84
1653275870000|2022-05-23 03:17:50|11961.2|11959.2|11960.2|11958.2|11962.2|11960.2|11960.2|11958.2|41
1653275880000|2022-05-23 03:18:00|11960.4|11958.4|11961.2|11959.2|11961.5|11959.5|11960.1|11958.1|18
1653275890000|2022-05-23 03:18:10|11961.1|11959.1|11962|11960|11962.6|11960.6|11961.1|11959.1|12
1653275900000|2022-05-23 03:18:20|11962.1|11960.1|11963.9|11961.9|11964.9|11962.9|11961.9|11959.9|14
1653275910000|2022-05-23 03:18:30|11963.7|11961.7|11965.2|11963.2|11965.2|11963.2|11963.6|11961.6|39
1653275920000|2022-05-23 03:18:40|11965.4|11963.4|11964.9|11962.9|11967.7|11965.7|11964.9|11962.9|7
1653275930000|2022-05-23 03:18:50|11965|11963|11963.9|11961.9|11965.2|11963.2|11963.9|11961.9|5
1653275940000|2022-05-23 03:19:00|11964|11962|11962.9|11960.9|11964.1|11962.1|11962.7|11960.7|12
1653275950000|2022-05-23 03:19:10|11962.7|11960.7|11962|11960|11964|11962|11961.6|11959.6|29
1653275960000|2022-05-23 03:19:20|11962.5|11960.5|11962.1|11960.1|11962.9|11960.9|11962|11960|4
1653275970000|2022-05-23 03:19:30|11962|11960|11962.7|11960.7|11963|11961|11962|11960|6
1653275980000|2022-05-23 03:19:40|11963|11961|11964|11962|11964.6|11962.6|11962.7|11960.7|8
1653275990000|2022-05-23 03:19:50|11963.9|11961.9|11963.2|11961.2|11963.9|11961.9|11962.6|11960.6|20
1653276000000|2022-05-23 03:20:00|11963.1|11961.1|11962.7|11960.7|11963.5|11961.5|11962.2|11960.2|9
1653276010000|2022-05-23 03:20:10|11962.9|11960.9|11962.5|11960.5|11962.9|11960.9|11962.5|11960.5|2
1653276020000|2022-05-23 03:20:20|11962.4|11960.4|11962.2|11960.2|11963.9|11961.9|11962.2|11960.2|7
1653276030000|2022-05-23 03:20:30|11962.1|11960.1|11962.6|11960.6|11963.7|11961.7|11961.2|11959.2|7
1653276040000|2022-05-23 03:20:40|11962.7|11960.7|11964.6|11962.6|11964.6|11962.6|11962.7|11960.7|3
1653276050000|2022-05-23 03:20:50|11964.2|11962.2|11964.5|11962.5|11965.1|11963.1|11963.6|11961.6|15
1653276060000|2022-05-23 03:21:00|11965.2|11963.2|11963|11961|11965.5|11963.5|11962.6|11960.6|9
1653276070000|2022-05-23 03:21:10|11962.9|11960.9|11962.7|11960.7|11963|11961|11962.1|11960.1|5
1653276080000|2022-05-23 03:21:20|11962.6|11960.6|11961.2|11959.2|11962.7|11960.7|11961.2|11959.2|9
1653276090000|2022-05-23 03:21:30|11961.1|11959.1|11961.9|11959.9|11962.9|11960.9|11960.5|11958.5|8
1653276100000|2022-05-23 03:21:40|11962|11960|11961.9|11959.9|11962.1|11960.1|11960.7|11958.7|7
1653276110000|2022-05-23 03:21:50|11961.7|11959.7|11961.1|11959.1|11962|11960|11961|11959|2
1653276120000|2022-05-23 03:22:00|11961.9|11959.9|11960.6|11958.6|11962|11960|11960.6|11958.6|7
1653276130000|2022-05-23 03:22:10|11960.7|11958.7|11958.5|11956.5|11960.7|11958.7|11958.5|11956.5|19
1653276140000|2022-05-23 03:22:20|11958.6|11956.6|11958.5|11956.5|11959.7|11957.7|11958.4|11956.4|12
1653276150000|2022-05-23 03:22:30|11958.7|11956.7|11960.4|11958.4|11960.6|11958.6|11958.2|11956.2|20
1653276160000|2022-05-23 03:22:40|11960.2|11958.2|11961.6|11959.6|11963.7|11961.7|11960.1|11958.1|16
1653276170000|2022-05-23 03:22:50|11961.4|11959.4|11963.9|11961.9|11964.4|11962.4|11961.4|11959.4|12
1653276180000|2022-05-23 03:23:00|11963.2|11961.2|11963.7|11961.7|11964.1|11962.1|11962.7|11960.7|5
1653276190000|2022-05-23 03:23:10|11963.6|11961.6|11961.2|11959.2|11963.6|11961.6|11961.2|11959.2|11
1653276200000|2022-05-23 03:23:20|11962.1|11960.1|11962|11960|11962.6|11960.6|11961.9|11959.9|2
1653276210000|2022-05-23 03:23:30|11961.7|11959.7|11962.6|11960.6|11963.1|11961.1|11961.5|11959.5|4
1653276220000|2022-05-23 03:23:40|11962.7|11960.7|11961.7|11959.7|11962.7|11960.7|11961.6|11959.6|2
1653276230000|2022-05-23 03:23:50|11961.6|11959.6|11960.4|11958.4|11961.6|11959.6|11960.2|11958.2|6
1653276240000|2022-05-23 03:24:00|11960.6|11958.6|11960.5|11958.5|11960.6|11958.6|11960.2|11958.2|4
1653276250000|2022-05-23 03:24:10|11960.4|11958.4|11959.6|11957.6|11960.4|11958.4|11958.4|11956.4|3
1653276260000|2022-05-23 03:24:20|11959.5|11957.5|11959|11957|11959.5|11957.5|11958.6|11956.6|2
1653276270000|2022-05-23 03:24:30|11958.7|11956.7|11958.2|11956.2|11958.9|11956.9|11957.6|11955.6|13
1653276280000|2022-05-23 03:24:40|11958.1|11956.1|11958.1|11956.1|11958.2|11956.2|11957.6|11955.6|10
1653276290000|2022-05-23 03:24:50|11958.4|11956.4|11959|11957|11959.1|11957.1|11958.4|11956.4|10
1653276300000|2022-05-23 03:25:00|11958.9|11956.9|11953.5|11951.5|11958.9|11956.9|11952.5|11950.5|77
1653276310000|2022-05-23 03:25:10|11953.4|11951.4|11955.7|11953.7|11956.2|11954.2|11953.4|11951.4|109
1653276320000|2022-05-23 03:25:20|11955.9|11953.9|11955.6|11953.6|11956.4|11954.4|11954.6|11952.6|8
1653276330000|2022-05-23 03:25:30|11955.9|11953.9|11955.9|11953.9|11956.6|11954.6|11955.5|11953.5|10
1653276340000|2022-05-23 03:25:40|11956.4|11954.4|11958|11956|11958.7|11956.7|11956.4|11954.4|9
1653276350000|2022-05-23 03:25:50|11958.1|11956.1|11958|11956|11958.1|11956.1|11957.1|11955.1|5
1653276360000|2022-05-23 03:26:00|11958.1|11956.1|11957.1|11955.1|11958.1|11956.1|11955.9|11953.9|5
1653276370000|2022-05-23 03:26:10|11957|11955|11956|11954|11957|11955|11955.9|11953.9|2
1653276380000|2022-05-23 03:26:20|11955.9|11953.9|11955.9|11953.9|11955.9|11953.9|11955.6|11953.6|1
1653276390000|2022-05-23 03:26:30|11956|11954|11957.1|11955.1|11957.2|11955.2|11955.7|11953.7|1
1653276400000|2022-05-23 03:26:40|11957|11955|11958.1|11956.1|11958.1|11956.1|11956.9|11954.9|7
1653276410000|2022-05-23 03:26:50|11958.2|11956.2|11957|11955|11958.2|11956.2|11957|11955|4
1653276420000|2022-05-23 03:27:00|11957.1|11955.1|11957|11955|11957.2|11955.2|11955.9|11953.9|1
1653276430000|2022-05-23 03:27:10|11957.1|11955.1|11957.4|11955.4|11958|11956|11957.1|11955.1|2
1653276440000|2022-05-23 03:27:20|11957.5|11955.5|11958.1|11956.1|11958.2|11956.2|11957.4|11955.4|1
1653276450000|2022-05-23 03:27:30|11957.9|11955.9|11958.2|11956.2|11958.4|11956.4|11957.6|11955.6|4
1653276460000|2022-05-23 03:27:40|11957.9|11955.9|11957.5|11955.5|11957.9|11955.9|11957.2|11955.2|3
1653276470000|2022-05-23 03:27:50|11957.6|11955.6|11958.9|11956.9|11959.4|11957.4|11957.6|11955.6|11
1653276480000|2022-05-23 03:28:00|11959|11957|11958.7|11956.7|11959.1|11957.1|11958.2|11956.2|7
1653276490000|2022-05-23 03:28:10|11958.5|11956.5|11958.2|11956.2|11958.5|11956.5|11957.6|11955.6|3
1653276500000|2022-05-23 03:28:20|11958.4|11956.4|11958|11956|11958.4|11956.4|11958|11956|5
1653276510000|2022-05-23 03:28:30|11958.1|11956.1|11958.4|11956.4|11959|11957|11958|11956|4
1653276520000|2022-05-23 03:28:40|11958.5|11956.5|11957.1|11955.1|11958.5|11956.5|11957|11955|12
1653276530000|2022-05-23 03:28:50|11957|11955|11957.1|11955.1|11957.2|11955.2|11956.9|11954.9|1
1653276540000|2022-05-23 03:29:00|11957|11955|11956.4|11954.4|11957.1|11955.1|11956.4|11954.4|1
1653276550000|2022-05-23 03:29:10|11956.5|11954.5|11956.2|11954.2|11956.7|11954.7|11955.4|11953.4|7
1653276560000|2022-05-23 03:29:20|11955.9|11953.9|11955.5|11953.5|11955.9|11953.9|11955.4|11953.4|2
1653276570000|2022-05-23 03:29:30|11953.1|11951.1|11953.5|11951.5|11953.5|11951.5|11952|11950|53
1653276580000|2022-05-23 03:29:40|11953.6|11951.6|11952.7|11950.7|11954|11952|11952.4|11950.4|25
1653276590000|2022-05-23 03:29:50|11952.6|11950.6|11951.7|11949.7|11952.6|11950.6|11951|11949|33
1653276600000|2022-05-23 03:30:00|11952.2|11950.2|11951.5|11949.5|11952.4|11950.4|11951.1|11949.1|18
1653276610000|2022-05-23 03:30:10|11951.4|11949.4|11951|11949|11952.2|11950.2|11950|11948|61
1653276620000|2022-05-23 03:30:20|11950.9|11948.9|11950.4|11948.4|11951.7|11949.7|11950.4|11948.4|10
1653276630000|2022-05-23 03:30:30|11950.5|11948.5|11948.2|11946.2|11951.2|11949.2|11948.1|11946.1|54
1653276640000|2022-05-23 03:30:40|11948.4|11946.4|11948.7|11946.7|11949.7|11947.7|11948.4|11946.4|10
1653276650000|2022-05-23 03:30:50|11948.5|11946.5|11949.5|11947.5|11949.7|11947.7|11948.4|11946.4|12
1653276660000|2022-05-23 03:31:00|11950.2|11948.2|11950.2|11948.2|11951.9|11949.9|11950.2|11948.2|15
1653276670000|2022-05-23 03:31:10|11950.1|11948.1|11945.9|11943.9|11951.9|11949.9|11945.9|11943.9|113
1653276680000|2022-05-23 03:31:20|11945.7|11943.7|11946.7|11944.7|11948|11946|11945.7|11943.7|23
1653276690000|2022-05-23 03:31:30|11946.5|11944.5|11946.5|11944.5|11947.1|11945.1|11945.4|11943.4|11
1653276700000|2022-05-23 03:31:40|11946.4|11944.4|11947.6|11945.6|11949.2|11947.2|11946.4|11944.4|21
1653276710000|2022-05-23 03:31:50|11948.2|11946.2|11947.6|11945.6|11949|11947|11947.6|11945.6|8
1653276720000|2022-05-23 03:32:00|11947.7|11945.7|11947.1|11945.1|11948.2|11946.2|11945.1|11943.1|17
1653276730000|2022-05-23 03:32:10|11947|11945|11949.2|11947.2|11949.4|11947.4|11947|11945|9
1653276740000|2022-05-23 03:32:20|11949.1|11947.1|11952.7|11950.7|11952.7|11950.7|11949|11947|38
1653276750000|2022-05-23 03:32:30|11952.5|11950.5|11954.7|11952.7|11954.7|11952.7|11952.5|11950.5|15
1653276760000|2022-05-23 03:32:40|11954.6|11952.6|11952|11950|11954.7|11952.7|11951.7|11949.7|10
1653276770000|2022-05-23 03:32:50|11952.1|11950.1|11951.1|11949.1|11953.4|11951.4|11950.2|11948.2|14
1653276780000|2022-05-23 03:33:00|11951.2|11949.2|11951|11949|11953|11951|11950.7|11948.7|5
1653276790000|2022-05-23 03:33:10|11951.9|11949.9|11954|11952|11955.9|11953.9|11951.2|11949.2|28
1653276800000|2022-05-23 03:33:20|11954.1|11952.1|11955|11953|11955.2|11953.2|11953|11951|10
1653276810000|2022-05-23 03:33:30|11954.9|11952.9|11955.2|11953.2|11955.4|11953.4|11954.7|11952.7|2
1653276820000|2022-05-23 03:33:40|11955.4|11953.4|11958.7|11956.7|11959.7|11957.7|11955.2|11953.2|34
1653276830000|2022-05-23 03:33:50|11958.6|11956.6|11957.2|11955.2|11958.7|11956.7|11956.9|11954.9|11
1653276840000|2022-05-23 03:34:00|11956.9|11954.9|11956.9|11954.9|11957.5|11955.5|11956|11954|4
1653276850000|2022-05-23 03:34:10|11957|11955|11956.9|11954.9|11957.1|11955.1|11956.7|11954.7|2
1653276860000|2022-05-23 03:34:20|11957.9|11955.9|11958.7|11956.7|11958.9|11956.9|11957.7|11955.7|13
1653276870000|2022-05-23 03:34:30|11958.9|11956.9|11959.7|11957.7|11960.6|11958.6|11958.7|11956.7|36
1653276880000|2022-05-23 03:34:40|11959.9|11957.9|11958.7|11956.7|11960.5|11958.5|11958.7|11956.7|9
1653276890000|2022-05-23 03:34:50|11958.9|11956.9|11957.2|11955.2|11961.4|11959.4|11957.2|11955.2|18
1653276900000|2022-05-23 03:35:00|11956.5|11954.5|11955.7|11953.7|11956.9|11954.9|11953.2|11951.2|22
1653276910000|2022-05-23 03:35:10|11955.6|11953.6|11955.6|11953.6|11956.7|11954.7|11955.2|11953.2|2
1653276920000|2022-05-23 03:35:20|11955.7|11953.7|11956.1|11954.1|11956.1|11954.1|11954.7|11952.7|4
1653276930000|2022-05-23 03:35:30|11956|11954|11956.2|11954.2|11957.4|11955.4|11956|11954|7
1653276940000|2022-05-23 03:35:40|11956.6|11954.6|11957.1|11955.1|11958.7|11956.7|11956.6|11954.6|17
1653276950000|2022-05-23 03:35:50|11957.9|11955.9|11959|11957|11959|11957|11957|11955|7
1653276960000|2022-05-23 03:36:00|11958.9|11956.9|11956.2|11954.2|11958.9|11956.9|11956.1|11954.1|7
1653276970000|2022-05-23 03:36:10|11956.1|11954.1|11957.5|11955.5|11957.6|11955.6|11955.9|11953.9|4
1653276980000|2022-05-23 03:36:20|11957.6|11955.6|11956|11954|11957.6|11955.6|11955.4|11953.4|12
1653276990000|2022-05-23 03:36:30|11955|11953|11956.2|11954.2|11956.5|11954.5|11954.9|11952.9|5
1653277000000|2022-05-23 03:36:40|11956.6|11954.6|11956.7|11954.7|11957.6|11955.6|11956.1|11954.1|12
1653277010000|2022-05-23 03:36:50|11956.1|11954.1|11955.5|11953.5|11956.2|11954.2|11954.6|11952.6|8
1653277020000|2022-05-23 03:37:00|11955.4|11953.4|11954.9|11952.9|11955.7|11953.7|11954.1|11952.1|8
1653277030000|2022-05-23 03:37:10|11955.2|11953.2|11954|11952|11955.7|11953.7|11954|11952|9
1653277040000|2022-05-23 03:37:20|11954.2|11952.2|11955.7|11953.7|11955.7|11953.7|11954|11952|4
1653277050000|2022-05-23 03:37:30|11955.6|11953.6|11954.1|11952.1|11955.7|11953.7|11953.7|11951.7|8
1653277060000|2022-05-23 03:37:40|11954.2|11952.2|11954.6|11952.6|11954.7|11952.7|11954|11952|1
1653277070000|2022-05-23 03:37:50|11954.4|11952.4|11954.9|11952.9|11955.1|11953.1|11954.4|11952.4|2
1653277080000|2022-05-23 03:38:00|11954.7|11952.7|11955.1|11953.1|11955.1|11953.1|11954.1|11952.1|6
1653277090000|2022-05-23 03:38:10|11955.2|11953.2|11956.1|11954.1|11956.4|11954.4|11955.2|11953.2|1
1653277100000|2022-05-23 03:38:20|11956|11954|11954.1|11952.1|11956|11954|11953.7|11951.7|4
1653277110000|2022-05-23 03:38:30|11954|11952|11953.5|11951.5|11954.4|11952.4|11952.6|11950.6|10
1653277120000|2022-05-23 03:38:40|11953.2|11951.2|11953.4|11951.4|11953.9|11951.9|11953.2|11951.2|3
1653277130000|2022-05-23 03:38:50|11952.7|11950.7|11952.9|11950.9|11953.2|11951.2|11952.5|11950.5|10
1653277140000|2022-05-23 03:39:00|11952.7|11950.7|11949.6|11947.6|11952.7|11950.7|11948.2|11946.2|27
1653277150000|2022-05-23 03:39:10|11949.5|11947.5|11950.7|11948.7|11950.9|11948.9|11949.4|11947.4|1
1653277160000|2022-05-23 03:39:20|11950.6|11948.6|11948.9|11946.9|11950.6|11948.6|11948.9|11946.9|6
1653277170000|2022-05-23 03:39:30|11948.7|11946.7|11949.1|11947.1|11949.5|11947.5|11948.6|11946.6|6
1653277180000|2022-05-23 03:39:40|11949.2|11947.2|11948.7|11946.7|11949.2|11947.2|11948.6|11946.6|4
1653277190000|2022-05-23 03:39:50|11948.9|11946.9|11948.4|11946.4|11948.9|11946.9|11948|11946|6
1653277200000|2022-05-23 03:40:00|11948.5|11946.5|11949|11947|11949.4|11947.4|11948.4|11946.4|4
1653277210000|2022-05-23 03:40:10|11949.1|11947.1|11947.5|11945.5|11949.4|11947.4|11947.5|11945.5|6
1653277220000|2022-05-23 03:40:20|11947.6|11945.6|11946.4|11944.4|11947.6|11945.6|11946.2|11944.2|19
1653277230000|2022-05-23 03:40:30|11946.1|11944.1|11947.9|11945.9|11949.1|11947.1|11946.1|11944.1|21
1653277240000|2022-05-23 03:40:40|11947.6|11945.6|11948.6|11946.6|11949.1|11947.1|11947.4|11945.4|14
1653277250000|2022-05-23 03:40:50|11948.7|11946.7|11949.4|11947.4|11949.6|11947.6|11948.5|11946.5|4
1653277260000|2022-05-23 03:41:00|11949.6|11947.6|11949.5|11947.5|11949.7|11947.7|11949.1|11947.1|3
1653277270000|2022-05-23 03:41:10|11949.7|11947.7|11950.7|11948.7|11951.6|11949.6|11949.5|11947.5|13
1653277280000|2022-05-23 03:41:20|11950.6|11948.6|11951.2|11949.2|11951.4|11949.4|11950.6|11948.6|6
1653277290000|2022-05-23 03:41:30|11951.4|11949.4|11950.7|11948.7|11951.5|11949.5|11950.7|11948.7|2
1653277300000|2022-05-23 03:41:40|11950.9|11948.9|11951.4|11949.4|11952|11950|11950.7|11948.7|6
1653277310000|2022-05-23 03:41:50|11952.4|11950.4|11952.1|11950.1|11952.4|11950.4|11951.6|11949.6|4
1653277320000|2022-05-23 03:42:00|11952.2|11950.2|11951.9|11949.9|11952.4|11950.4|11951.9|11949.9|4
1653277330000|2022-05-23 03:42:10|11952.1|11950.1|11951.5|11949.5|11952.1|11950.1|11951.1|11949.1|7
1653277340000|2022-05-23 03:42:20|11951.6|11949.6|11952.2|11950.2|11952.2|11950.2|11951.6|11949.6|0
1653277350000|2022-05-23 03:42:30|11953|11951|11953.9|11951.9|11954.2|11952.2|11953|11951|4
1653277360000|2022-05-23 03:42:40|11953.7|11951.7|11954.2|11952.2|11954.2|11952.2|11953.7|11951.7|0
1653277370000|2022-05-23 03:42:50|11954|11952|11954.5|11952.5|11954.7|11952.7|11953.5|11951.5|5
1653277380000|2022-05-23 03:43:00|11954.6|11952.6|11956.5|11954.5|11956.6|11954.6|11954.6|11952.6|19
1653277390000|2022-05-23 03:43:10|11956.6|11954.6|11954.6|11952.6|11956.6|11954.6|11954.6|11952.6|2
1653277400000|2022-05-23 03:43:20|11954.7|11952.7|11955.6|11953.6|11955.6|11953.6|11954.7|11952.7|1
1653277410000|2022-05-23 03:43:30|11954.6|11952.6|11955.5|11953.5|11955.5|11953.5|11954.2|11952.2|3
1653277420000|2022-05-23 03:43:40|11955.6|11953.6|11955.2|11953.2|11956|11954|11955.2|11953.2|0
1653277430000|2022-05-23 03:43:50|11955.1|11953.1|11955|11953|11955.7|11953.7|11954.7|11952.7|2
1653277440000|2022-05-23 03:44:00|11954.9|11952.9|11954.2|11952.2|11955.1|11953.1|11954.1|11952.1|7
1653277450000|2022-05-23 03:44:10|11954.4|11952.4|11955.7|11953.7|11956|11954|11954.4|11952.4|2
1653277460000|2022-05-23 03:44:20|11955.6|11953.6|11955.4|11953.4|11955.6|11953.6|11954.9|11952.9|2
1653277470000|2022-05-23 03:44:30|11955.2|11953.2|11954.9|11952.9|11955.2|11953.2|11954.9|11952.9|0
1653277480000|2022-05-23 03:44:40|11954.7|11952.7|11953.2|11951.2|11954.7|11952.7|11953.2|11951.2|7
1653277490000|2022-05-23 03:44:50|11953.1|11951.1|11953.4|11951.4|11954.2|11952.2|11952.6|11950.6|10
1653277500000|2022-05-23 03:45:00|11953.5|11951.5|11953.7|11951.7|11954.2|11952.2|11953.5|11951.5|2
1653277510000|2022-05-23 03:45:10|11953.9|11951.9|11954.6|11952.6|11954.6|11952.6|11953.7|11951.7|1
1653277520000|2022-05-23 03:45:20|11954.5|11952.5|11956|11954|11956|11954|11954.5|11952.5|5
1653277530000|2022-05-23 03:45:30|11955.9|11953.9|11955.6|11953.6|11955.9|11953.9|11955.1|11953.1|0
1653277540000|2022-05-23 03:45:40|11955.5|11953.5|11955.7|11953.7|11955.7|11953.7|11955.5|11953.5|0
1653277550000|2022-05-23 03:45:50|11956|11954|11956.1|11954.1|11956.1|11954.1|11955.9|11953.9|2
1653277560000|2022-05-23 03:46:00|11956|11954|11957.4|11955.4|11957.7|11955.7|11956|11954|13
1653277570000|2022-05-23 03:46:10|11957.2|11955.2|11956.5|11954.5|11957.4|11955.4|11956.5|11954.5|1
1653277580000|2022-05-23 03:46:20|11956.6|11954.6|11956.1|11954.1|11956.7|11954.7|11956.1|11954.1|1
1653277590000|2022-05-23 03:46:30|11956|11954|11956.1|11954.1|11956.1|11954.1|11956|11954|1
1653277600000|2022-05-23 03:46:40|11956.2|11954.2|11955.2|11953.2|11956.2|11954.2|11955.2|11953.2|1
1653277610000|2022-05-23 03:46:50|11955|11953|11956.9|11954.9|11957.1|11955.1|11954.7|11952.7|6
1653277620000|2022-05-23 03:47:00|11957.1|11955.1|11956.2|11954.2|11957.1|11955.1|11956.2|11954.2|2
1653277630000|2022-05-23 03:47:10|11956.1|11954.1|11957|11955|11957|11955|11955.2|11953.2|4
1653277640000|2022-05-23 03:47:20|11956.4|11954.4|11956.5|11954.5|11956.5|11954.5|11955.6|11953.6|10
1653277650000|2022-05-23 03:47:30|11956.4|11954.4|11956.1|11954.1|11956.5|11954.5|11956.1|11954.1|2
1653277660000|2022-05-23 03:47:40|11956.2|11954.2|11957.2|11955.2|11957.2|11955.2|11956.1|11954.1|8
1653277670000|2022-05-23 03:47:50|11957.4|11955.4|11959.6|11957.6|11959.6|11957.6|11957.2|11955.2|8
1653277680000|2022-05-23 03:48:00|11959.7|11957.7|11962.4|11960.4|11962.7|11960.7|11959.7|11957.7|38
1653277690000|2022-05-23 03:48:10|11962.5|11960.5|11960.6|11958.6|11963.1|11961.1|11960.6|11958.6|21
1653277700000|2022-05-23 03:48:20|11960.1|11958.1|11959.7|11957.7|11960.1|11958.1|11959.2|11957.2|8
1653277710000|2022-05-23 03:48:30|11959.1|11957.1|11958.7|11956.7|11959.1|11957.1|11958|11956|14
1653277720000|2022-05-23 03:48:40|11958.9|11956.9|11959.7|11957.7|11960.5|11958.5|11958.1|11956.1|8
1653277730000|2022-05-23 03:48:50|11959.9|11957.9|11960.6|11958.6|11960.6|11958.6|11959.9|11957.9|1
1653277740000|2022-05-23 03:49:00|11960.7|11958.7|11960.5|11958.5|11960.7|11958.7|11959.6|11957.6|5
1653277750000|2022-05-23 03:49:10|11960.4|11958.4|11959.7|11957.7|11960.4|11958.4|11959.7|11957.7|0
1653277760000|2022-05-23 03:49:20|11960.2|11958.2|11959.5|11957.5|11960.2|11958.2|11959.4|11957.4|2
1653277770000|2022-05-23 03:49:30|11958.7|11956.7|11958.6|11956.6|11958.7|11956.7|11958.5|11956.5|2
1653277780000|2022-05-23 03:49:40|11958.1|11956.1|11958.1|11956.1|11958.1|11956.1|11958.1|11956.1|5
1653277790000|2022-05-23 03:49:50|11957.9|11955.9|11958.9|11956.9|11959.7|11957.7|11957.1|11955.1|9
1653277800000|2022-05-23 03:50:00|11958.7|11956.7|11957.9|11955.9|11958.9|11956.9|11957.5|11955.5|3
1653277810000|2022-05-23 03:50:10|11958|11956|11958.2|11956.2|11958.4|11956.4|11958|11956|1
1653277820000|2022-05-23 03:50:20|11958.4|11956.4|11958.4|11956.4|11958.7|11956.7|11958.1|11956.1|1
1653277830000|2022-05-23 03:50:30|11958.7|11956.7|11959.7|11957.7|11960.5|11958.5|11958.7|11956.7|7
1653277840000|2022-05-23 03:50:40|11960.6|11958.6|11962.5|11960.5|11962.5|11960.5|11960.6|11958.6|16
1653277850000|2022-05-23 03:50:50|11962.6|11960.6|11961.5|11959.5|11963|11961|11961.4|11959.4|15
1653277860000|2022-05-23 03:51:00|11961.4|11959.4|11962.6|11960.6|11962.6|11960.6|11961.4|11959.4|3
1653277870000|2022-05-23 03:51:10|11962.7|11960.7|11962.1|11960.1|11962.7|11960.7|11961.2|11959.2|3
1653277880000|2022-05-23 03:51:20|11962|11960|11961.6|11959.6|11962|11960|11961.2|11959.2|0
1653277890000|2022-05-23 03:51:30|11961.5|11959.5|11959.5|11957.5|11961.5|11959.5|11959.5|11957.5|4
1653277900000|2022-05-23 03:51:40|11960.5|11958.5|11960.5|11958.5|11961.5|11959.5|11960.5|11958.5|2
1653277910000|2022-05-23 03:51:50|11960.6|11958.6|11960.6|11958.6|11961.7|11959.7|11960.5|11958.5|1
1653277920000|2022-05-23 03:52:00|11960.5|11958.5|11960.2|11958.2|11961.2|11959.2|11960.2|11958.2|3
1653277930000|2022-05-23 03:52:10|11960.5|11958.5|11962|11960|11962.5|11960.5|11960.2|11958.2|14
1653277940000|2022-05-23 03:52:20|11962.1|11960.1|11962.2|11960.2|11962.4|11960.4|11961.7|11959.7|6
1653277950000|2022-05-23 03:52:30|11962.1|11960.1|11962|11960|11962.2|11960.2|11962|11960|1
1653277960000|2022-05-23 03:52:40|11962.1|11960.1|11962|11960|11962.4|11960.4|11961.9|11959.9|1
1653277970000|2022-05-23 03:52:50|11962.1|11960.1|11962|11960|11962.1|11960.1|11962|11960|1
1653277980000|2022-05-23 03:53:00|11961.7|11959.7|11962.1|11960.1|11962.4|11960.4|11961.7|11959.7|5
1653277990000|2022-05-23 03:53:10|11961.6|11959.6|11961|11959|11962.6|11960.6|11961|11959|25
1653278000000|2022-05-23 03:53:20|11961.2|11959.2|11961.5|11959.5|11961.5|11959.5|11961.2|11959.2|0
1653278010000|2022-05-23 03:53:30|11961.9|11959.9|11962.2|11960.2|11962.4|11960.4|11961.7|11959.7|4
1653278020000|2022-05-23 03:53:40|11962.5|11960.5|11962.6|11960.6|11962.7|11960.7|11961.9|11959.9|8
1653278030000|2022-05-23 03:53:50|11962.7|11960.7|11961.5|11959.5|11962.7|11960.7|11961.5|11959.5|3
1653278040000|2022-05-23 03:54:00|11961.7|11959.7|11960.9|11958.9|11962.7|11960.7|11960.9|11958.9|9
1653278050000|2022-05-23 03:54:10|11961|11959|11961.6|11959.6|11961.7|11959.7|11961|11959|3
1653278060000|2022-05-23 03:54:20|11961.7|11959.7|11961.4|11959.4|11961.7|11959.7|11961.4|11959.4|1
1653278070000|2022-05-23 03:54:30|11961.5|11959.5|11960.5|11958.5|11961.5|11959.5|11960.4|11958.4|7
1653278080000|2022-05-23 03:54:40|11960.4|11958.4|11960|11958|11960.5|11958.5|11958.7|11956.7|10
1653278090000|2022-05-23 03:54:50|11959.9|11957.9|11961.7|11959.7|11961.7|11959.7|11958.9|11956.9|15
1653278100000|2022-05-23 03:55:00|11961.4|11959.4|11961.7|11959.7|11961.7|11959.7|11961.2|11959.2|7
1653278110000|2022-05-23 03:55:10|11961.9|11959.9|11962|11960|11963.2|11961.2|11961.9|11959.9|14
1653278120000|2022-05-23 03:55:20|11962.1|11960.1|11962.1|11960.1|11962.2|11960.2|11961.9|11959.9|6
1653278130000|2022-05-23 03:55:30|11962|11960|11962.7|11960.7|11963.5|11961.5|11961.6|11959.6|27
1653278140000|2022-05-23 03:55:40|11962.9|11960.9|11960.9|11958.9|11962.9|11960.9|11960.7|11958.7|14
1653278150000|2022-05-23 03:55:50|11960.7|11958.7|11961.7|11959.7|11962.5|11960.5|11960.7|11958.7|19
1653278160000|2022-05-23 03:56:00|11961.9|11959.9|11961.9|11959.9|11961.9|11959.9|11961.2|11959.2|6
1653278170000|2022-05-23 03:56:10|11961.7|11959.7|11962|11960|11962.1|11960.1|11961.4|11959.4|8
1653278180000|2022-05-23 03:56:20|11961.9|11959.9|11961.7|11959.7|11962|11960|11961.7|11959.7|0
1653278190000|2022-05-23 03:56:30|11961.9|11959.9|11961.7|11959.7|11962|11960|11961.6|11959.6|1
1653278200000|2022-05-23 03:56:40|11962.5|11960.5|11962.9|11960.9|11963.6|11961.6|11962.5|11960.5|22
1653278210000|2022-05-23 03:56:50|11963|11961|11962.4|11960.4|11963|11961|11962.2|11960.2|0
1653278220000|2022-05-23 03:57:00|11961.4|11959.4|11960.6|11958.6|11961.4|11959.4|11960.6|11958.6|12
1653278230000|2022-05-23 03:57:10|11960.9|11958.9|11961.9|11959.9|11962.4|11960.4|11960.7|11958.7|6
1653278240000|2022-05-23 03:57:20|11961.7|11959.7|11961.7|11959.7|11962.4|11960.4|11961.5|11959.5|3
1653278250000|2022-05-23 03:57:30|11961.6|11959.6|11961|11959|11961.6|11959.6|11960.5|11958.5|5
1653278260000|2022-05-23 03:57:40|11961.1|11959.1|11961|11959|11961.4|11959.4|11960.9|11958.9|1
1653278270000|2022-05-23 03:57:50|11960.9|11958.9|11962.7|11960.7|11962.7|11960.7|11960.6|11958.6|37
1653278280000|2022-05-23 03:58:00|11961.7|11959.7|11961.6|11959.6|11963|11961|11961.4|11959.4|8
1653278290000|2022-05-23 03:58:10|11961.7|11959.7|11961.4|11959.4|11961.7|11959.7|11960.7|11958.7|13
1653278300000|2022-05-23 03:58:20|11961.1|11959.1|11961.1|11959.1|11962.2|11960.2|11960.7|11958.7|26
1653278310000|2022-05-23 03:58:30|11961|11959|11961|11959|11962|11960|11960.9|11958.9|1
1653278320000|2022-05-23 03:58:40|11961.4|11959.4|11960.9|11958.9|11961.4|11959.4|11960.9|11958.9|2
1653278330000|2022-05-23 03:58:50|11961|11959|11960.7|11958.7|11961.1|11959.1|11960.7|11958.7|5
1653278340000|2022-05-23 03:59:00|11960.4|11958.4|11960|11958|11960.5|11958.5|11960|11958|9
1653278350000|2022-05-23 03:59:10|11959.5|11957.5|11960.2|11958.2|11960.2|11958.2|11959.5|11957.5|3
1653278360000|2022-05-23 03:59:20|11960|11958|11960.2|11958.2|11960.2|11958.2|11959.9|11957.9|1
1653278370000|2022-05-23 03:59:30|11960.4|11958.4|11962|11960|11962.2|11960.2|11960.4|11958.4|7
1653278380000|2022-05-23 03:59:40|11962.1|11960.1|11961|11959|11962.2|11960.2|11960.4|11958.4|14
1653278390000|2022-05-23 03:59:50|11960.9|11958.9|11959.5|11957.5|11960.9|11958.9|11959.2|11957.2|4
1653278400000|2022-05-23 04:00:00|11959.6|11957.6|11960.6|11958.6|11960.6|11958.6|11959.5|11957.5|4
1653278410000|2022-05-23 04:00:10|11961.4|11959.4|11962|11960|11962.2|11960.2|11960.7|11958.7|16
1653278420000|2022-05-23 04:00:20|11961.7|11959.7|11961.9|11959.9|11962|11960|11961.6|11959.6|1
1653278430000|2022-05-23 04:00:30|11961.7|11959.7|11960|11958|11961.7|11959.7|11959.7|11957.7|9
1653278440000|2022-05-23 04:00:40|11960.6|11958.6|11960.6|11958.6|11961.7|11959.7|11960.5|11958.5|16
1653278450000|2022-05-23 04:00:50|11960.7|11958.7|11961.9|11959.9|11961.9|11959.9|11960.7|11958.7|3
1653278460000|2022-05-23 04:01:00|11961.4|11959.4|11962.6|11960.6|11962.7|11960.7|11961.4|11959.4|16
1653278470000|2022-05-23 04:01:10|11961.7|11959.7|11961.6|11959.6|11962|11960|11961.6|11959.6|4
1653278480000|2022-05-23 04:01:20|11961.2|11959.2|11961.7|11959.7|11961.7|11959.7|11961|11959|4
1653278490000|2022-05-23 04:01:30|11961.6|11959.6|11961.7|11959.7|11961.7|11959.7|11961.5|11959.5|0
1653278500000|2022-05-23 04:01:40|11961.6|11959.6|11961.6|11959.6|11962|11960|11961.5|11959.5|2
1653278510000|2022-05-23 04:01:50|11961.5|11959.5|11961.7|11959.7|11961.9|11959.9|11961.5|11959.5|2
1653278520000|2022-05-23 04:02:00|11961.6|11959.6|11960.9|11958.9|11961.6|11959.6|11960.6|11958.6|6
1653278530000|2022-05-23 04:02:10|11961|11959|11960|11958|11961|11959|11959.7|11957.7|5
1653278540000|2022-05-23 04:02:20|11960.1|11958.1|11961|11959|11961.4|11959.4|11960.1|11958.1|3
1653278550000|2022-05-23 04:02:30|11960.5|11958.5|11961.2|11959.2|11961.2|11959.2|11960.5|11958.5|2
1653278560000|2022-05-23 04:02:40|11961.1|11959.1|11961.6|11959.6|11961.6|11959.6|11961.1|11959.1|1
1653278570000|2022-05-23 04:02:50|11961.5|11959.5|11961.9|11959.9|11962.2|11960.2|11961.4|11959.4|11
1653278580000|2022-05-23 04:03:00|11961.7|11959.7|11962.1|11960.1|11962.5|11960.5|11961.6|11959.6|2
1653278590000|2022-05-23 04:03:10|11962|11960|11960.5|11958.5|11962|11960|11960.5|11958.5|11
1653278600000|2022-05-23 04:03:20|11960.4|11958.4|11960.5|11958.5|11960.9|11958.9|11959.7|11957.7|5
1653278610000|2022-05-23 04:03:30|11960.2|11958.2|11960.2|11958.2|11960.5|11958.5|11960.2|11958.2|2
1653278620000|2022-05-23 04:03:40|11960.1|11958.1|11960.2|11958.2|11960.4|11958.4|11960|11958|0
1653278630000|2022-05-23 04:03:50|11960.1|11958.1|11960.2|11958.2|11960.4|11958.4|11960|11958|2
1653278640000|2022-05-23 04:04:00|11960.1|11958.1|11960|11958|11960.2|11958.2|11960|11958|0
1653278650000|2022-05-23 04:04:10|11960.4|11958.4|11960.2|11958.2|11960.4|11958.4|11960|11958|2
1653278660000|2022-05-23 04:04:20|11960.1|11958.1|11960.5|11958.5|11960.5|11958.5|11960.1|11958.1|0
1653278670000|2022-05-23 04:04:30|11960.6|11958.6|11960.4|11958.4|11960.6|11958.6|11960.2|11958.2|2
1653278680000|2022-05-23 04:04:40|11960.5|11958.5|11960.6|11958.6|11961|11959|11960.5|11958.5|2
1653278700000|2022-05-23 04:05:00|11960.7|11958.7|11960.5|11958.5|11960.9|11958.9|11960.5|11958.5|0
1653278710000|2022-05-23 04:05:10|11960.4|11958.4|11960.4|11958.4|11960.4|11958.4|11960.4|11958.4|0
1653278720000|2022-05-23 04:05:20|11960.2|11958.2|11961.4|11959.4|11961.7|11959.7|11960.1|11958.1|9
1653278730000|2022-05-23 04:05:30|11961.5|11959.5|11962.4|11960.4|11962.4|11960.4|11961.5|11959.5|5
1653278740000|2022-05-23 04:05:40|11962.6|11960.6|11962.1|11960.1|11962.6|11960.6|11962.1|11960.1|4
1653278750000|2022-05-23 04:05:50|11962.2|11960.2|11961.9|11959.9|11962.4|11960.4|11961.9|11959.9|0
1653278760000|2022-05-23 04:06:00|11961.7|11959.7|11961.1|11959.1|11961.7|11959.7|11961|11959|0
1653278770000|2022-05-23 04:06:10|11961.2|11959.2|11961.2|11959.2|11961.2|11959.2|11961.1|11959.1|0
1653278780000|2022-05-23 04:06:20|11961.1|11959.1|11961|11959|11961.5|11959.5|11961|11959|3
1653278790000|2022-05-23 04:06:30|11960.9|11958.9|11961|11959|11961|11959|11960.7|11958.7|2
1653278800000|2022-05-23 04:06:40|11960.9|11958.9|11960.5|11958.5|11961|11959|11960.4|11958.4|3
1653278810000|2022-05-23 04:06:50|11959.9|11957.9|11959.6|11957.6|11960.2|11958.2|11959.6|11957.6|4
1653278820000|2022-05-23 04:07:00|11959.5|11957.5|11960.1|11958.1|11960.1|11958.1|11959.2|11957.2|2
1653278830000|2022-05-23 04:07:10|11960.6|11958.6|11960.5|11958.5|11960.7|11958.7|11960.5|11958.5|3
1653278840000|2022-05-23 04:07:20|11960.6|11958.6|11962|11960|11962.2|11960.2|11960.5|11958.5|3
1653278850000|2022-05-23 04:07:30|11961.6|11959.6|11960.7|11958.7|11962|11960|11960.7|11958.7|2
1653278860000|2022-05-23 04:07:40|11960.6|11958.6|11960.6|11958.6|11960.6|11958.6|11960.4|11958.4|0
1653278870000|2022-05-23 04:07:50|11960.7|11958.7|11960.7|11958.7|11960.9|11958.9|11960.7|11958.7|0
1653278880000|2022-05-23 04:08:00|11960.6|11958.6|11961.2|11959.2|11961.2|11959.2|11960.4|11958.4|9
1653278890000|2022-05-23 04:08:10|11961.4|11959.4|11961.2|11959.2|11961.4|11959.4|11961|11959|0
1653278900000|2022-05-23 04:08:20|11961.4|11959.4|11962.1|11960.1|11963.6|11961.6|11961.1|11959.1|21
1653278910000|2022-05-23 04:08:30|11962|11960|11961.1|11959.1|11962|11960|11961.1|11959.1|6
1653278930000|2022-05-23 04:08:50|11961.2|11959.2|11961.1|11959.1|11961.2|11959.2|11961|11959|1
1653278940000|2022-05-23 04:09:00|11961|11959|11962.6|11960.6|11962.6|11960.6|11960.4|11958.4|7
1653278950000|2022-05-23 04:09:10|11962.5|11960.5|11961.1|11959.1|11962.5|11960.5|11961.1|11959.1|9
1653278960000|2022-05-23 04:09:20|11962.4|11960.4|11962.4|11960.4|11962.5|11960.5|11962.2|11960.2|3
1653278980000|2022-05-23 04:09:40|11962.5|11960.5|11962|11960|11962.6|11960.6|11961.9|11959.9|1
1653278990000|2022-05-23 04:09:50|11962.1|11960.1|11962.5|11960.5|11962.5|11960.5|11962.1|11960.1|0
1653279000000|2022-05-23 04:10:00|11962.2|11960.2|11962.6|11960.6|11962.6|11960.6|11962|11960|0
1653279010000|2022-05-23 04:10:10|11962.5|11960.5|11962.7|11960.7|11962.7|11960.7|11962|11960|2
1653279020000|2022-05-23 04:10:20|11962.6|11960.6|11962.1|11960.1|11962.6|11960.6|11962|11960|1
1653279030000|2022-05-23 04:10:30|11962.5|11960.5|11962.5|11960.5|11962.6|11960.6|11962.5|11960.5|2
1653279040000|2022-05-23 04:10:40|11962.4|11960.4|11962.9|11960.9|11962.9|11960.9|11962.4|11960.4|4
1653279050000|2022-05-23 04:10:50|11963|11961|11965|11963|11965|11963|11963|11961|24
1653279060000|2022-05-23 04:11:00|11965.1|11963.1|11967.7|11965.7|11967.7|11965.7|11965|11963|27
1653279070000|2022-05-23 04:11:10|11967.6|11965.6|11979|11977|11979|11977|11967.6|11965.6|205
1653279080000|2022-05-23 04:11:20|11979.2|11977.2|11978.7|11976.7|11984.6|11982.6|11978|11976|169
1653279090000|2022-05-23 04:11:30|11979.2|11977.2|11978.6|11976.6|11981|11979|11977.7|11975.7|29
1653279100000|2022-05-23 04:11:40|11978.7|11976.7|11979|11977|11979.9|11977.9|11977.7|11975.7|28
1653279110000|2022-05-23 04:11:50|11979.1|11977.1|11977.6|11975.6|11979.2|11977.2|11977.6|11975.6|4
1653279120000|2022-05-23 04:12:00|11977.7|11975.7|11978.6|11976.6|11980.2|11978.2|11977.7|11975.7|24
1653279130000|2022-05-23 04:12:10|11978.4|11976.4|11979.5|11977.5|11979.6|11977.6|11977.9|11975.9|19
1653279140000|2022-05-23 04:12:20|11979.2|11977.2|11977.7|11975.7|11979.2|11977.2|11977.5|11975.5|6
1653279150000|2022-05-23 04:12:30|11977.9|11975.9|11978.1|11976.1|11978.9|11976.9|11977.9|11975.9|13
1653279160000|2022-05-23 04:12:40|11978.5|11976.5|11977.4|11975.4|11979|11977|11977.2|11975.2|12
1653279170000|2022-05-23 04:12:50|11976.9|11974.9|11976.6|11974.6|11977.1|11975.1|11976.6|11974.6|5
1653279180000|2022-05-23 04:13:00|11976.5|11974.5|11976.7|11974.7|11977|11975|11975.9|11973.9|9
1653279190000|2022-05-23 04:13:10|11976.9|11974.9|11977.7|11975.7|11978.2|11976.2|11976.4|11974.4|30
1653279200000|2022-05-23 04:13:20|11977.6|11975.6|11977.1|11975.1|11978|11976|11977|11975|8
1653279210000|2022-05-23 04:13:30|11977.6|11975.6|11977.6|11975.6|11977.7|11975.7|11977|11975|5
1653279220000|2022-05-23 04:13:40|11977.5|11975.5|11978|11976|11978.5|11976.5|11977.4|11975.4|18
1653279230000|2022-05-23 04:13:50|11977.9|11975.9|11977.7|11975.7|11977.9|11975.9|11977.6|11975.6|4
1653279240000|2022-05-23 04:14:00|11977.9|11975.9|11977.7|11975.7|11978|11976|11977.1|11975.1|5
1653279250000|2022-05-23 04:14:10|11977.9|11975.9|11979.7|11977.7|11980.1|11978.1|11977.9|11975.9|10
1653279260000|2022-05-23 04:14:20|11979.9|11977.9|11980.7|11978.7|11980.9|11978.9|11979.9|11977.9|12
1653279270000|2022-05-23 04:14:30|11980.5|11978.5|11980.9|11978.9|11982|11980|11980.5|11978.5|17
1653279280000|2022-05-23 04:14:40|11980.5|11978.5|11979.4|11977.4|11980.5|11978.5|11979.2|11977.2|8
1653279290000|2022-05-23 04:14:50|11979.2|11977.2|11979.2|11977.2|11979.5|11977.5|11979.2|11977.2|5
1653279300000|2022-05-23 04:15:00|11979.4|11977.4|11979.6|11977.6|11979.7|11977.7|11979.2|11977.2|4
1653279310000|2022-05-23 04:15:10|11979.5|11977.5|11978|11976|11979.5|11977.5|11978|11976|10
1653279320000|2022-05-23 04:15:20|11977.7|11975.7|11975.4|11973.4|11977.7|11975.7|11974.6|11972.6|36
1653279330000|2022-05-23 04:15:30|11975.2|11973.2|11975.9|11973.9|11976.5|11974.5|11975|11973|11
1653279340000|2022-05-23 04:15:40|11975.7|11973.7|11976.7|11974.7|11976.9|11974.9|11975.7|11973.7|1
1653279350000|2022-05-23 04:15:50|11977.7|11975.7|11978|11976|11978.6|11976.6|11977.6|11975.6|11
1653279360000|2022-05-23 04:16:00|11977.9|11975.9|11977.1|11975.1|11978|11976|11977|11975|4
1653279370000|2022-05-23 04:16:10|11977|11975|11977.6|11975.6|11977.6|11975.6|11977|11975|3
1653279380000|2022-05-23 04:16:20|11977.4|11975.4|11977.2|11975.2|11977.4|11975.4|11977|11975|2
1653279390000|2022-05-23 04:16:30|11977.1|11975.1|11977.4|11975.4|11977.6|11975.6|11976.2|11974.2|6
1653279400000|2022-05-23 04:16:40|11977.5|11975.5|11975.9|11973.9|11977.5|11975.5|11975.5|11973.5|1
1653279410000|2022-05-23 04:16:50|11976|11974|11976.4|11974.4|11976.6|11974.6|11975.7|11973.7|15
1653279420000|2022-05-23 04:17:00|11976.5|11974.5|11977|11975|11977.1|11975.1|11976.5|11974.5|2
1653279430000|2022-05-23 04:17:10|11976.5|11974.5|11977.6|11975.6|11977.7|11975.7|11976.5|11974.5|14
1653279440000|2022-05-23 04:17:20|11977.5|11975.5|11977|11975|11978|11976|11976.9|11974.9|4
1653279450000|2022-05-23 04:17:30|11977.2|11975.2|11978.1|11976.1|11978.1|11976.1|11977|11975|5
1653279460000|2022-05-23 04:17:40|11978|11976|11978|11976|11978|11976|11977.9|11975.9|0
1653279470000|2022-05-23 04:17:50|11977.9|11975.9|11979.2|11977.2|11979.2|11977.2|11977.9|11975.9|6
1653279480000|2022-05-23 04:18:00|11979.1|11977.1|11978.9|11976.9|11979.2|11977.2|11978.7|11976.7|8
1653279490000|2022-05-23 04:18:10|11979.2|11977.2|11979|11977|11979.2|11977.2|11978.7|11976.7|12
1653279500000|2022-05-23 04:18:20|11979.1|11977.1|11979.2|11977.2|11980.5|11978.5|11979|11977|25
1653279510000|2022-05-23 04:18:30|11979.4|11977.4|11980|11978|11980.6|11978.6|11979.4|11977.4|5
1653279520000|2022-05-23 04:18:40|11980.4|11978.4|11983|11981|11983.2|11981.2|11980.4|11978.4|21
1653279530000|2022-05-23 04:18:50|11982.9|11980.9|11983.2|11981.2|11983.5|11981.5|11982.6|11980.6|30
1653279540000|2022-05-23 04:19:00|11982.2|11980.2|11983|11981|11983.4|11981.4|11981.2|11979.2|35
1653279550000|2022-05-23 04:19:10|11982.9|11980.9|11984.6|11982.6|11984.9|11982.9|11982.7|11980.7|9
1653279560000|2022-05-23 04:19:20|11984.7|11982.7|11983.4|11981.4|11985.2|11983.2|11983.2|11981.2|16
1653279570000|2022-05-23 04:19:30|11983.5|11981.5|11983.5|11981.5|11983.9|11981.9|11982.6|11980.6|3
1653279580000|2022-05-23 04:19:40|11983|11981|11983.2|11981.2|11983.5|11981.5|11982.9|11980.9|1
1653279590000|2022-05-23 04:19:50|11983.4|11981.4|11982.9|11980.9|11983.6|11981.6|11982.7|11980.7|6
1653279600000|2022-05-23 04:20:00|11983|11981|11984.2|11982.2|11984.2|11982.2|11983|11981|12
1653279610000|2022-05-23 04:20:10|11984.1|11982.1|11983.7|11981.7|11984.1|11982.1|11983.6|11981.6|1
1653279620000|2022-05-23 04:20:20|11983.5|11981.5|11983.1|11981.1|11983.5|11981.5|11982.6|11980.6|6
1653279630000|2022-05-23 04:20:30|11983.2|11981.2|11978.7|11976.7|11983.2|11981.2|11978.4|11976.4|55
1653279640000|2022-05-23 04:20:40|11979|11977|11979.6|11977.6|11979.6|11977.6|11979|11977|4
1653279650000|2022-05-23 04:20:50|11979.5|11977.5|11979.7|11977.7|11979.7|11977.7|11979.4|11977.4|8
1653279660000|2022-05-23 04:21:00|11979.6|11977.6|11980.2|11978.2|11980.4|11978.4|11979.1|11977.1|20
1653279670000|2022-05-23 04:21:10|11980.1|11978.1|11979.5|11977.5|11980.4|11978.4|11979.5|11977.5|10
1653279680000|2022-05-23 04:21:20|11979.4|11977.4|11979.1|11977.1|11979.4|11977.4|11979.1|11977.1|3
1653279690000|2022-05-23 04:21:30|11979.2|11977.2|11980.2|11978.2|11980.2|11978.2|11979.2|11977.2|11
1653279700000|2022-05-23 04:21:40|11980.4|11978.4|11981|11979|11981.1|11979.1|11980.4|11978.4|0
1653279710000|2022-05-23 04:21:50|11981.1|11979.1|11981.5|11979.5|11982.1|11980.1|11981|11979|4
1653279720000|2022-05-23 04:22:00|11981.4|11979.4|11981.2|11979.2|11981.4|11979.4|11981.1|11979.1|3
1653279730000|2022-05-23 04:22:10|11980.4|11978.4|11980.4|11978.4|11980.5|11978.5|11979.9|11977.9|6
1653279740000|2022-05-23 04:22:20|11981|11979|11980.6|11978.6|11981|11979|11980.6|11978.6|1
1653279750000|2022-05-23 04:22:30|11980.5|11978.5|11980.5|11978.5|11981|11979|11980.5|11978.5|0
1653279760000|2022-05-23 04:22:40|11980.6|11978.6|11980.1|11978.1|11980.6|11978.6|11980.1|11978.1|1
1653279770000|2022-05-23 04:22:50|11980.2|11978.2|11979.7|11977.7|11980.2|11978.2|11979.7|11977.7|6
1653279780000|2022-05-23 04:23:00|11979.6|11977.6|11979.1|11977.1|11979.6|11977.6|11979.1|11977.1|2
1653279790000|2022-05-23 04:23:10|11979.2|11977.2|11979.1|11977.1|11979.5|11977.5|11979.1|11977.1|1
1653279800000|2022-05-23 04:23:20|11979.2|11977.2|11979.7|11977.7|11979.9|11977.9|11979.1|11977.1|1
1653279810000|2022-05-23 04:23:30|11979.6|11977.6|11978.7|11976.7|11979.6|11977.6|11978.7|11976.7|1
1653279830000|2022-05-23 04:23:50|11979.1|11977.1|11979|11977|11979.1|11977.1|11978.7|11976.7|6
1653279840000|2022-05-23 04:24:00|11979.4|11977.4|11980.1|11978.1|11980.1|11978.1|11979|11977|8
1653279850000|2022-05-23 04:24:10|11980|11978|11979.4|11977.4|11980.6|11978.6|11979.4|11977.4|13
1653279860000|2022-05-23 04:24:20|11979.2|11977.2|11978.7|11976.7|11979.2|11977.2|11978.7|11976.7|2
1653279870000|2022-05-23 04:24:30|11978.9|11976.9|11978.9|11976.9|11978.9|11976.9|11978.7|11976.7|0
1653279880000|2022-05-23 04:24:40|11978.7|11976.7|11978.7|11976.7|11978.7|11976.7|11978.5|11976.5|4
1653279890000|2022-05-23 04:24:50|11978.6|11976.6|11978|11976|11979.1|11977.1|11978|11976|6
1653279900000|2022-05-23 04:25:00|11977.9|11975.9|11977.4|11975.4|11978.1|11976.1|11977.2|11975.2|5
1653279910000|2022-05-23 04:25:10|11977.2|11975.2|11978|11976|11978.9|11976.9|11977.2|11975.2|10
1653279920000|2022-05-23 04:25:20|11978.1|11976.1|11978.5|11976.5|11978.5|11976.5|11977.1|11975.1|25
1653279930000|2022-05-23 04:25:30|11978|11976|11978.5|11976.5|11979|11977|11978|11976|30
1653279940000|2022-05-23 04:25:40|11978.6|11976.6|11979.9|11977.9|11979.9|11977.9|11978.5|11976.5|13
1653279950000|2022-05-23 04:25:50|11979.7|11977.7|11982.7|11980.7|11982.7|11980.7|11979.7|11977.7|12
1653279960000|2022-05-23 04:26:00|11981.9|11979.9|11982.1|11980.1|11982.1|11980.1|11981.7|11979.7|10
1653279970000|2022-05-23 04:26:10|11982|11980|11981.6|11979.6|11982|11980|11981.1|11979.1|14
1653279980000|2022-05-23 04:26:20|11981.5|11979.5|11981.1|11979.1|11981.5|11979.5|11981.1|11979.1|2
1653279990000|2022-05-23 04:26:30|11980.6|11978.6|11980.1|11978.1|11980.6|11978.6|11980.1|11978.1|2
1653280000000|2022-05-23 04:26:40|11980|11978|11980.1|11978.1|11980.1|11978.1|11980|11978|0
1653280010000|2022-05-23 04:26:50|11980|11978|11980.2|11978.2|11980.2|11978.2|11980|11978|1
1653280020000|2022-05-23 04:27:00|11980.1|11978.1|11981.4|11979.4|11981.5|11979.5|11980.1|11978.1|10
1653280030000|2022-05-23 04:27:10|11981.5|11979.5|11981.7|11979.7|11981.9|11979.9|11981.4|11979.4|7
1653280040000|2022-05-23 04:27:20|11981.9|11979.9|11980.6|11978.6|11982|11980|11980.6|11978.6|2
1653280050000|2022-05-23 04:27:30|11980.9|11978.9|11981.5|11979.5|11982|11980|11980.9|11978.9|3
1653280060000|2022-05-23 04:27:40|11982|11980|11982.2|11980.2|11982.4|11980.4|11982|11980|1
1653280070000|2022-05-23 04:27:50|11982.4|11980.4|11982.5|11980.5|11982.9|11980.9|11982.4|11980.4|6
1653280090000|2022-05-23 04:28:10|11983.1|11981.1|11982|11980|11983.1|11981.1|11981.7|11979.7|18
1653280100000|2022-05-23 04:28:20|11981.4|11979.4|11980.2|11978.2|11981.4|11979.4|11980.2|11978.2|8
1653280110000|2022-05-23 04:28:30|11980.4|11978.4|11981|11979|11981.5|11979.5|11980.1|11978.1|9
1653280120000|2022-05-23 04:28:40|11981.1|11979.1|11983.2|11981.2|11983.2|11981.2|11981.1|11979.1|17
1653280130000|2022-05-23 04:28:50|11983|11981|11982.9|11980.9|11983.1|11981.1|11982.7|11980.7|4
1653280140000|2022-05-23 04:29:00|11984.5|11982.5|11984|11982|11985|11983|11983.5|11981.5|39
1653280150000|2022-05-23 04:29:10|11983.6|11981.6|11984.1|11982.1|11984.1|11982.1|11983.6|11981.6|9
1653280160000|2022-05-23 04:29:20|11983.7|11981.7|11983|11981|11983.7|11981.7|11983|11981|3
1653280170000|2022-05-23 04:29:30|11983.2|11981.2|11982.1|11980.1|11983.2|11981.2|11982.1|11980.1|2
1653280180000|2022-05-23 04:29:40|11980.2|11978.2|11981.1|11979.1|11981.1|11979.1|11979.6|11977.6|32
1653280190000|2022-05-23 04:29:50|11981|11979|11982|11980|11982|11980|11980.9|11978.9|7
1653280200000|2022-05-23 04:30:00|11981.9|11979.9|11982|11980|11982|11980|11981.9|11979.9|0
1653280210000|2022-05-23 04:30:10|11982.6|11980.6|11982.5|11980.5|11982.7|11980.7|11982.5|11980.5|4
1653280220000|2022-05-23 04:30:20|11982.7|11980.7|11984|11982|11984.2|11982.2|11982.7|11980.7|7
1653280230000|2022-05-23 04:30:30|11983.9|11981.9|11984.4|11982.4|11984.4|11982.4|11983.5|11981.5|7
1653280240000|2022-05-23 04:30:40|11984.5|11982.5|11985.2|11983.2|11985.2|11983.2|11984.1|11982.1|6
1653280250000|2022-05-23 04:30:50|11985.1|11983.1|11988|11986|11988.1|11986.1|11984.9|11982.9|36
1653280260000|2022-05-23 04:31:00|11987.9|11985.9|11990.1|11988.1|11990.1|11988.1|11987.9|11985.9|37
1653280270000|2022-05-23 04:31:10|11990.2|11988.2|11991.6|11989.6|11995.4|11993.4|11990.2|11988.2|90
1653280280000|2022-05-23 04:31:20|11991.7|11989.7|11991.2|11989.2|11992.5|11990.5|11990.7|11988.7|17
1653280290000|2022-05-23 04:31:30|11991.1|11989.1|11992|11990|11992.2|11990.2|11990.2|11988.2|13
1653280300000|2022-05-23 04:31:40|11991.6|11989.6|11989.9|11987.9|11992.1|11990.1|11989.9|11987.9|15
1653280310000|2022-05-23 04:31:50|11989.5|11987.5|11991.6|11989.6|11991.7|11989.7|11989.5|11987.5|15
1653280320000|2022-05-23 04:32:00|11991.5|11989.5|11991.7|11989.7|11992.1|11990.1|11991.4|11989.4|3
1653280330000|2022-05-23 04:32:10|11991.6|11989.6|11993.1|11991.1|11993.6|11991.6|11991.6|11989.6|8
1653280340000|2022-05-23 04:32:20|11993|11991|11991.1|11989.1|11993|11991|11991.1|11989.1|4
1653280350000|2022-05-23 04:32:30|11990.9|11988.9|11990.2|11988.2|11990.9|11988.9|11990.1|11988.1|4
1653280360000|2022-05-23 04:32:40|11990.4|11988.4|11990.7|11988.7|11991.2|11989.2|11990.4|11988.4|3
1653280370000|2022-05-23 04:32:50|11990.6|11988.6|11990|11988|11990.6|11988.6|11989.2|11987.2|13
1653280380000|2022-05-23 04:33:00|11990.1|11988.1|11990.1|11988.1|11990.7|11988.7|11989.5|11987.5|3
1653280390000|2022-05-23 04:33:10|11990|11988|11989.6|11987.6|11990|11988|11989.6|11987.6|3
1653280400000|2022-05-23 04:33:20|11988.6|11986.6|11988.6|11986.6|11989|11987|11988.1|11986.1|3
1653280410000|2022-05-23 04:33:30|11989|11987|11990|11988|11990.5|11988.5|11989|11987|3
1653280420000|2022-05-23 04:33:40|11989.9|11987.9|11990.2|11988.2|11990.2|11988.2|11989.1|11987.1|3
1653280430000|2022-05-23 04:33:50|11990.4|11988.4|11992.5|11990.5|11992.5|11990.5|11989.9|11987.9|15
1653280440000|2022-05-23 04:34:00|11992.6|11990.6|11989.9|11987.9|11992.6|11990.6|11989.7|11987.7|14
1653280450000|2022-05-23 04:34:10|11989.7|11987.7|11990.2|11988.2|11990.6|11988.6|11989.7|11987.7|2
1653280460000|2022-05-23 04:34:20|11991.7|11989.7|11992.1|11990.1|11992.5|11990.5|11991.6|11989.6|5
1653280470000|2022-05-23 04:34:30|11992.4|11990.4|11991.6|11989.6|11992.4|11990.4|11991.6|11989.6|2
1653280480000|2022-05-23 04:34:40|11991.1|11989.1|11992|11990|11992.4|11990.4|11990.9|11988.9|12
1653280490000|2022-05-23 04:34:50|11992.1|11990.1|11992.2|11990.2|11993.1|11991.1|11991.4|11989.4|3
1653280500000|2022-05-23 04:35:00|11992.4|11990.4|11991.9|11989.9|11992.9|11990.9|11991.5|11989.5|4
1653280510000|2022-05-23 04:35:10|11991.7|11989.7|11990.4|11988.4|11992|11990|11990.4|11988.4|7
1653280520000|2022-05-23 04:35:20|11990.5|11988.5|11990.2|11988.2|11990.6|11988.6|11990.2|11988.2|1
1653280530000|2022-05-23 04:35:30|11990.4|11988.4|11990.2|11988.2|11991.6|11989.6|11990.2|11988.2|10
1653280540000|2022-05-23 04:35:40|11990.4|11988.4|11990.4|11988.4|11990.9|11988.9|11990.2|11988.2|2
1653280550000|2022-05-23 04:35:50|11990.2|11988.2|11989.7|11987.7|11990.2|11988.2|11989.7|11987.7|4
1653280560000|2022-05-23 04:36:00|11989.9|11987.9|11990|11988|11990|11988|11989.6|11987.6|2
1653280570000|2022-05-23 04:36:10|11990.1|11988.1|11990|11988|11990.2|11988.2|11990|11988|3
1653280580000|2022-05-23 04:36:20|11990.1|11988.1|11987.2|11985.2|11990.1|11988.1|11987.2|11985.2|18
1653280590000|2022-05-23 04:36:30|11987|11985|11988.2|11986.2|11988.7|11986.7|11987|11985|9
1653280600000|2022-05-23 04:36:40|11987.7|11985.7|11986.1|11984.1|11987.7|11985.7|11986.1|11984.1|8
1653280610000|2022-05-23 04:36:50|11986|11984|11986.2|11984.2|11986.4|11984.4|11985.7|11983.7|5
1653280620000|2022-05-23 04:37:00|11986|11984|11987.4|11985.4|11987.4|11985.4|11985.6|11983.6|9
1653280630000|2022-05-23 04:37:10|11987.5|11985.5|11987.2|11985.2|11988|11986|11987.2|11985.2|2
1653280640000|2022-05-23 04:37:20|11987.1|11985.1|11986.2|11984.2|11987.4|11985.4|11985.5|11983.5|19
1653280650000|2022-05-23 04:37:30|11986.7|11984.7|11986.4|11984.4|11987.2|11985.2|11986.4|11984.4|10
1653280660000|2022-05-23 04:37:40|11986.6|11984.6|11985.7|11983.7|11986.7|11984.7|11985.7|11983.7|6
1653280670000|2022-05-23 04:37:50|11986.6|11984.6|11986.6|11984.6|11986.6|11984.6|11986.5|11984.5|3
1653280680000|2022-05-23 04:38:00|11986.5|11984.5|11985.1|11983.1|11986.5|11984.5|11984.6|11982.6|17
1653280690000|2022-05-23 04:38:10|11985|11983|11985.1|11983.1|11985.5|11983.5|11984.7|11982.7|4
1653280700000|2022-05-23 04:38:20|11985|11983|11984.1|11982.1|11985.1|11983.1|11984.1|11982.1|11
1653280710000|2022-05-23 04:38:30|11984.2|11982.2|11984.5|11982.5|11985|11983|11984.1|11982.1|6
1653280720000|2022-05-23 04:38:40|11984.6|11982.6|11984.7|11982.7|11984.7|11982.7|11984.5|11982.5|0
1653280730000|2022-05-23 04:38:50|11984.9|11982.9|11984.7|11982.7|11984.9|11982.9|11984.6|11982.6|3
1653280740000|2022-05-23 04:39:00|11984.6|11982.6|11983.5|11981.5|11984.7|11982.7|11983.2|11981.2|6
1653280750000|2022-05-23 04:39:10|11983.4|11981.4|11981.1|11979.1|11983.5|11981.5|11981.1|11979.1|19
1653280760000|2022-05-23 04:39:20|11981|11979|11980.7|11978.7|11981.6|11979.6|11980.6|11978.6|14
1653280770000|2022-05-23 04:39:30|11980.6|11978.6|11979.6|11977.6|11981|11979|11979.6|11977.6|19
1653280780000|2022-05-23 04:39:40|11979.7|11977.7|11980.2|11978.2|11980.9|11978.9|11979.5|11977.5|29
1653280790000|2022-05-23 04:39:50|11980.5|11978.5|11979.2|11977.2|11980.5|11978.5|11979.2|11977.2|13
1653280800000|2022-05-23 04:40:00|11979.4|11977.4|11980.2|11978.2|11980.2|11978.2|11978.9|11976.9|9
1653280810000|2022-05-23 04:40:10|11980.4|11978.4|11980.5|11978.5|11980.9|11978.9|11980.4|11978.4|7
1653280820000|2022-05-23 04:40:20|11980.6|11978.6|11980.5|11978.5|11980.7|11978.7|11980.1|11978.1|8
1653280830000|2022-05-23 04:40:30|11980.6|11978.6|11980.2|11978.2|11980.7|11978.7|11979.7|11977.7|19
1653280840000|2022-05-23 04:40:40|11980.1|11978.1|11980|11978|11980.2|11978.2|11979.9|11977.9|0
1653280850000|2022-05-23 04:40:50|11979.9|11977.9|11979.9|11977.9|11980|11978|11979.6|11977.6|1
1653280860000|2022-05-23 04:41:00|11979.7|11977.7|11979.9|11977.9|11979.9|11977.9|11979.6|11977.6|3
1653280870000|2022-05-23 04:41:10|11979.7|11977.7|11979.2|11977.2|11980.1|11978.1|11979.2|11977.2|21
1653280880000|2022-05-23 04:41:20|11979.1|11977.1|11978.9|11976.9|11979.4|11977.4|11978.5|11976.5|9
1653280890000|2022-05-23 04:41:30|11979|11977|11980.6|11978.6|11980.6|11978.6|11978.6|11976.6|8
1653280900000|2022-05-23 04:41:40|11980.7|11978.7|11981.4|11979.4|11981.4|11979.4|11980.7|11978.7|1
1653280910000|2022-05-23 04:41:50|11981.1|11979.1|11980.7|11978.7|11981.4|11979.4|11980.6|11978.6|12
1653280920000|2022-05-23 04:42:00|11980.9|11978.9|11981|11979|11981.1|11979.1|11980.6|11978.6|2
1653280930000|2022-05-23 04:42:10|11980.9|11978.9|11980.4|11978.4|11981.1|11979.1|11980.4|11978.4|6
1653280940000|2022-05-23 04:42:20|11980.1|11978.1|11980|11978|11980.2|11978.2|11980|11978|3
1653280950000|2022-05-23 04:42:30|11980.1|11978.1|11981.2|11979.2|11981.2|11979.2|11979.5|11977.5|17
1653280960000|2022-05-23 04:42:40|11981.1|11979.1|11980|11978|11981.1|11979.1|11980|11978|12
1653280970000|2022-05-23 04:42:50|11979|11977|11978.7|11976.7|11979.2|11977.2|11978.7|11976.7|21
1653280980000|2022-05-23 04:43:00|11978.9|11976.9|11978.9|11976.9|11978.9|11976.9|11978.4|11976.4|1
1653280990000|2022-05-23 04:43:10|11979|11977|11979|11977|11979.7|11977.7|11979|11977|24
1653281000000|2022-05-23 04:43:20|11979.1|11977.1|11978.5|11976.5|11979.2|11977.2|11978.4|11976.4|9
1653281010000|2022-05-23 04:43:30|11978|11976|11977.5|11975.5|11978.2|11976.2|11977.1|11975.1|33
1653281020000|2022-05-23 04:43:40|11977.7|11975.7|11977.5|11975.5|11978.4|11976.4|11977.2|11975.2|4
1653281030000|2022-05-23 04:43:50|11977.4|11975.4|11976.6|11974.6|11977.4|11975.4|11976.5|11974.5|5
1653281040000|2022-05-23 04:44:00|11976.2|11974.2|11975.7|11973.7|11976.2|11974.2|11975.6|11973.6|11
1653281050000|2022-05-23 04:44:10|11975.5|11973.5|11977.2|11975.2|11977.7|11975.7|11975.5|11973.5|18
1653281060000|2022-05-23 04:44:20|11977.1|11975.1|11977.7|11975.7|11977.7|11975.7|11976.7|11974.7|1
1653281070000|2022-05-23 04:44:30|11977.9|11975.9|11977.7|11975.7|11978|11976|11976.7|11974.7|4
1653281080000|2022-05-23 04:44:40|11977.9|11975.9|11977.9|11975.9|11977.9|11975.9|11977.1|11975.1|4
1653281090000|2022-05-23 04:44:50|11977.7|11975.7|11977.7|11975.7|11977.9|11975.9|11977.6|11975.6|1
1653281100000|2022-05-23 04:45:00|11977.6|11975.6|11978.5|11976.5|11978.5|11976.5|11977.6|11975.6|5
1653281110000|2022-05-23 04:45:10|11978.4|11976.4|11977.1|11975.1|11978.4|11976.4|11977.1|11975.1|5
1653281120000|2022-05-23 04:45:20|11977.2|11975.2|11977.4|11975.4|11977.7|11975.7|11977|11975|3
1653281130000|2022-05-23 04:45:30|11977.6|11975.6|11977.1|11975.1|11977.6|11975.6|11977|11975|4
1653281140000|2022-05-23 04:45:40|11977.2|11975.2|11977.2|11975.2|11977.5|11975.5|11977.2|11975.2|1
1653281150000|2022-05-23 04:45:50|11977.5|11975.5|11976.5|11974.5|11977.5|11975.5|11976.5|11974.5|8
1653281160000|2022-05-23 04:46:00|11976.2|11974.2|11975.1|11973.1|11976.6|11974.6|11975|11973|10
1653281170000|2022-05-23 04:46:10|11975|11973|11975.4|11973.4|11975.5|11973.5|11974.2|11972.2|20
1653281180000|2022-05-23 04:46:20|11975.2|11973.2|11975|11973|11975.2|11973.2|11975|11973|2
1653281190000|2022-05-23 04:46:30|11975.1|11973.1|11974.4|11972.4|11975.2|11973.2|11974.2|11972.2|2
1653281200000|2022-05-23 04:46:40|11974.2|11972.2|11973.9|11971.9|11974.6|11972.6|11973.9|11971.9|3
1653281210000|2022-05-23 04:46:50|11973.6|11971.6|11974.2|11972.2|11974.5|11972.5|11973.6|11971.6|15
1653281220000|2022-05-23 04:47:00|11974.1|11972.1|11974.6|11972.6|11974.9|11972.9|11974.1|11972.1|25
1653281230000|2022-05-23 04:47:10|11974.7|11972.7|11974.5|11972.5|11974.7|11972.7|11974.5|11972.5|0
1653281240000|2022-05-23 04:47:20|11974.7|11972.7|11972.7|11970.7|11974.7|11972.7|11972.5|11970.5|19
1653281250000|2022-05-23 04:47:30|11973.2|11971.2|11973.2|11971.2|11973.5|11971.5|11972.9|11970.9|6
1653281260000|2022-05-23 04:47:40|11973.1|11971.1|11973|11971|11973.4|11971.4|11972.5|11970.5|7
1653281270000|2022-05-23 04:47:50|11973.4|11971.4|11970.7|11968.7|11973.4|11971.4|11970.7|11968.7|26
1653281280000|2022-05-23 04:48:00|11970.6|11968.6|11969.5|11967.5|11970.7|11968.7|11968.2|11966.2|32
1653281290000|2022-05-23 04:48:10|11969.6|11967.6|11969.2|11967.2|11969.7|11967.7|11968.4|11966.4|13
1653281300000|2022-05-23 04:48:20|11969.1|11967.1|11968.1|11966.1|11969.2|11967.2|11968|11966|16
1653281310000|2022-05-23 04:48:30|11967.6|11965.6|11967.2|11965.2|11968.5|11966.5|11967.2|11965.2|30
1653281320000|2022-05-23 04:48:40|11967|11965|11965.6|11963.6|11967.9|11965.9|11965.1|11963.1|46
1653281330000|2022-05-23 04:48:50|11965.5|11963.5|11966|11964|11966.6|11964.6|11965.4|11963.4|27
1653281340000|2022-05-23 04:49:00|11966.1|11964.1|11966.2|11964.2|11967|11965|11966|11964|27
1653281350000|2022-05-23 04:49:10|11966.4|11964.4|11967|11965|11967.4|11965.4|11966.1|11964.1|13
1653281360000|2022-05-23 04:49:20|11967.1|11965.1|11967|11965|11967.2|11965.2|11966.4|11964.4|6
1653281370000|2022-05-23 04:49:30|11966.9|11964.9|11966.9|11964.9|11967.4|11965.4|11966.4|11964.4|10
1653281380000|2022-05-23 04:49:40|11966.7|11964.7|11967.4|11965.4|11968.1|11966.1|11966.7|11964.7|9
1653281390000|2022-05-23 04:49:50|11967.2|11965.2|11965.5|11963.5|11967.5|11965.5|11965.5|11963.5|16
1653281400000|2022-05-23 04:50:00|11964.7|11962.7|11965|11963|11965.6|11963.6|11963.1|11961.1|46
1653281410000|2022-05-23 04:50:10|11964.9|11962.9|11965.2|11963.2|11965.5|11963.5|11964.5|11962.5|13
1653281420000|2022-05-23 04:50:20|11965.4|11963.4|11965.5|11963.5|11965.9|11963.9|11964.9|11962.9|5
1653281430000|2022-05-23 04:50:30|11965.4|11963.4|11965.9|11963.9|11966.1|11964.1|11965.4|11963.4|8
1653281440000|2022-05-23 04:50:40|11965.7|11963.7|11965.7|11963.7|11965.9|11963.9|11965.7|11963.7|2
1653281450000|2022-05-23 04:50:50|11965.9|11963.9|11965.1|11963.1|11966.4|11964.4|11965.1|11963.1|8
1653281460000|2022-05-23 04:51:00|11964.4|11962.4|11964.5|11962.5|11964.6|11962.6|11963.9|11961.9|18
1653281470000|2022-05-23 04:51:10|11965|11963|11964.7|11962.7|11965.1|11963.1|11964.6|11962.6|2
1653281480000|2022-05-23 04:51:20|11964.9|11962.9|11964.4|11962.4|11965|11963|11964.4|11962.4|4
1653281490000|2022-05-23 04:51:30|11964.5|11962.5|11964.9|11962.9|11965|11963|11964.5|11962.5|1
1653281500000|2022-05-23 04:51:40|11965|11963|11964.5|11962.5|11965|11963|11964.5|11962.5|6
1653281510000|2022-05-23 04:51:50|11964.6|11962.6|11965.2|11963.2|11965.2|11963.2|11964.5|11962.5|3
1653281520000|2022-05-23 04:52:00|11965.1|11963.1|11964.4|11962.4|11965.4|11963.4|11963.6|11961.6|14
1653281530000|2022-05-23 04:52:10|11964.9|11962.9|11962.5|11960.5|11964.9|11962.9|11962.5|11960.5|24
1653281540000|2022-05-23 04:52:20|11962.6|11960.6|11962.6|11960.6|11962.6|11960.6|11961.5|11959.5|21
1653281550000|2022-05-23 04:52:30|11962.1|11960.1|11961|11959|11962.5|11960.5|11960.9|11958.9|33
1653281560000|2022-05-23 04:52:40|11960.9|11958.9|11960.9|11958.9|11961|11959|11960.6|11958.6|4
1653281570000|2022-05-23 04:52:50|11961|11959|11959.1|11957.1|11961|11959|11959.1|11957.1|48
1653281580000|2022-05-23 04:53:00|11959|11957|11959.6|11957.6|11961|11959|11958.7|11956.7|33
1653281590000|2022-05-23 04:53:10|11959.5|11957.5|11960.2|11958.2|11961|11959|11959.5|11957.5|15
1653281600000|2022-05-23 04:53:20|11960.4|11958.4|11960.7|11958.7|11961.1|11959.1|11960.2|11958.2|14
1653281610000|2022-05-23 04:53:30|11960.6|11958.6|11960.1|11958.1|11961|11959|11960|11958|12
1653281620000|2022-05-23 04:53:40|11960|11958|11958.5|11956.5|11960|11958|11958.5|11956.5|10
1653281630000|2022-05-23 04:53:50|11958.4|11956.4|11957.7|11955.7|11958.5|11956.5|11957.4|11955.4|25
1653281640000|2022-05-23 04:54:00|11957.6|11955.6|11957.7|11955.7|11958.5|11956.5|11957.4|11955.4|16
1653281650000|2022-05-23 04:54:10|11957.9|11955.9|11957.4|11955.4|11958|11956|11957.4|11955.4|5
1653281660000|2022-05-23 04:54:20|11957|11955|11957.1|11955.1|11957.1|11955.1|11956.5|11954.5|4
1653281670000|2022-05-23 04:54:30|11957.4|11955.4|11952.2|11950.2|11957.4|11955.4|11952|11950|58
1653281680000|2022-05-23 04:54:40|11952.1|11950.1|11955.2|11953.2|11955.7|11953.7|11952.1|11950.1|35
1653281690000|2022-05-23 04:54:50|11955.1|11953.1|11954.5|11952.5|11955.1|11953.1|11954.1|11952.1|9
1653281700000|2022-05-23 04:55:00|11954.6|11952.6|11954.5|11952.5|11955.4|11953.4|11954.5|11952.5|7
1653281710000|2022-05-23 04:55:10|11954.4|11952.4|11955|11953|11955.6|11953.6|11954.2|11952.2|7
1653281720000|2022-05-23 04:55:20|11955.1|11953.1|11954.2|11952.2|11955.4|11953.4|11954.2|11952.2|3
1653281730000|2022-05-23 04:55:30|11954.4|11952.4|11958|11956|11958|11956|11954.4|11952.4|27
1653281740000|2022-05-23 04:55:40|11956.7|11954.7|11957.2|11955.2|11957.4|11955.4|11956.4|11954.4|8
1653281750000|2022-05-23 04:55:50|11957|11955|11958|11956|11958|11956|11957|11955|5
1653281760000|2022-05-23 04:56:00|11958.9|11956.9|11960.6|11958.6|11961.4|11959.4|11958|11956|27
1653281770000|2022-05-23 04:56:10|11960.7|11958.7|11960.9|11958.9|11961.2|11959.2|11960.2|11958.2|6
1653281780000|2022-05-23 04:56:20|11960.5|11958.5|11959.9|11957.9|11960.5|11958.5|11959.2|11957.2|7
1653281790000|2022-05-23 04:56:30|11960.1|11958.1|11961|11959|11961|11959|11959.9|11957.9|6
1653281800000|2022-05-23 04:56:40|11960.7|11958.7|11961.6|11959.6|11961.6|11959.6|11960.7|11958.7|4
1653281810000|2022-05-23 04:56:50|11961.5|11959.5|11962|11960|11962.2|11960.2|11961|11959|11
1653281820000|2022-05-23 04:57:00|11962.1|11960.1|11961.5|11959.5|11962.6|11960.6|11961.4|11959.4|6
1653281830000|2022-05-23 04:57:10|11961.4|11959.4|11960.5|11958.5|11961.4|11959.4|11960.5|11958.5|9
1653281840000|2022-05-23 04:57:20|11961.1|11959.1|11960.6|11958.6|11961.1|11959.1|11960.1|11958.1|19
1653281850000|2022-05-23 04:57:30|11960.5|11958.5|11960.6|11958.6|11961|11959|11960.5|11958.5|1
1653281860000|2022-05-23 04:57:40|11960.5|11958.5|11960.9|11958.9|11960.9|11958.9|11960.4|11958.4|0
1653281870000|2022-05-23 04:57:50|11960.7|11958.7|11961|11959|11961.4|11959.4|11960.7|11958.7|0
1653281880000|2022-05-23 04:58:00|11960.9|11958.9|11961.2|11959.2|11961.2|11959.2|11960.7|11958.7|2
1653281890000|2022-05-23 04:58:10|11961.5|11959.5|11960.7|11958.7|11961.6|11959.6|11960.6|11958.6|4
1653281900000|2022-05-23 04:58:20|11960.9|11958.9|11962.1|11960.1|11962.2|11960.2|11960.9|11958.9|6
1653281910000|2022-05-23 04:58:30|11962|11960|11962.1|11960.1|11962.1|11960.1|11961.4|11959.4|0
1653281920000|2022-05-23 04:58:40|11962.6|11960.6|11963.7|11961.7|11964.1|11962.1|11961.9|11959.9|16
1653281930000|2022-05-23 04:58:50|11963.6|11961.6|11962.6|11960.6|11963.6|11961.6|11962.4|11960.4|2
1653281940000|2022-05-23 04:59:00|11962.7|11960.7|11963.1|11961.1|11963.5|11961.5|11962.7|11960.7|4
1653281950000|2022-05-23 04:59:10|11963|11961|11963.2|11961.2|11963.4|11961.4|11963|11961|1
1653281960000|2022-05-23 04:59:20|11963.4|11961.4|11963.5|11961.5|11963.5|11961.5|11963.4|11961.4|1
1653281970000|2022-05-23 04:59:30|11964|11962|11964.1|11962.1|11965.4|11963.4|11963.5|11961.5|26
1653281980000|2022-05-23 04:59:40|11963.6|11961.6|11963|11961|11963.7|11961.7|11962.9|11960.9|10
1653281990000|2022-05-23 04:59:50|11962.9|11960.9|11964.4|11962.4|11964.4|11962.4|11962.6|11960.6|1
1653282000000|2022-05-23 05:00:00|11964.5|11962.5|11962.7|11960.7|11965.6|11963.6|11962.6|11960.6|15
1653282010000|2022-05-23 05:00:10|11962.6|11960.6|11960.6|11958.6|11962.7|11960.7|11960.6|11958.6|33
1653282020000|2022-05-23 05:00:20|11959.6|11957.6|11960.5|11958.5|11960.5|11958.5|11958.2|11956.2|14
1653282030000|2022-05-23 05:00:30|11960.6|11958.6|11961.4|11959.4|11961.6|11959.6|11960.5|11958.5|12
1653282040000|2022-05-23 05:00:40|11961.2|11959.2|11961.5|11959.5|11962.4|11960.4|11961.2|11959.2|10
1653282050000|2022-05-23 05:00:50|11961.4|11959.4|11961.6|11959.6|11961.6|11959.6|11961.1|11959.1|3
1653282060000|2022-05-23 05:01:00|11960.6|11958.6|11957.7|11955.7|11961|11959|11957.7|11955.7|16
1653282070000|2022-05-23 05:01:10|11957.5|11955.5|11956|11954|11957.5|11955.5|11955.2|11953.2|61
1653282080000|2022-05-23 05:01:20|11955.9|11953.9|11956|11954|11957.2|11955.2|11955.6|11953.6|12
1653282090000|2022-05-23 05:01:30|11956.1|11954.1|11958.4|11956.4|11958.4|11956.4|11956.1|11954.1|18
1653282100000|2022-05-23 05:01:40|11958.2|11956.2|11958|11956|11958.2|11956.2|11957.6|11955.6|1
1653282110000|2022-05-23 05:01:50|11958.1|11956.1|11958.4|11956.4|11958.7|11956.7|11957.6|11955.6|5
1653282120000|2022-05-23 05:02:00|11958.5|11956.5|11958.9|11956.9|11958.9|11956.9|11958.1|11956.1|9
1653282130000|2022-05-23 05:02:10|11958.7|11956.7|11958.7|11956.7|11958.9|11956.9|11958.5|11956.5|7
1653282140000|2022-05-23 05:02:20|11958.6|11956.6|11957.4|11955.4|11958.9|11956.9|11957.4|11955.4|13
1653282150000|2022-05-23 05:02:30|11957.1|11955.1|11953.6|11951.6|11957.2|11955.2|11953.4|11951.4|18
1653282160000|2022-05-23 05:02:40|11953.7|11951.7|11955.2|11953.2|11956.1|11954.1|11953.7|11951.7|22
1653282170000|2022-05-23 05:02:50|11955.1|11953.1|11956.9|11954.9|11957|11955|11954.7|11952.7|14
1653282180000|2022-05-23 05:03:00|11956.7|11954.7|11958.5|11956.5|11958.5|11956.5|11956.5|11954.5|7
1653282190000|2022-05-23 05:03:10|11958.6|11956.6|11957.9|11955.9|11959|11957|11956.4|11954.4|6
1653282200000|2022-05-23 05:03:20|11958|11956|11958.2|11956.2|11958.4|11956.4|11957.7|11955.7|6
1653282210000|2022-05-23 05:03:30|11958.4|11956.4|11957.2|11955.2|11959.1|11957.1|11957.1|11955.1|7
1653282220000|2022-05-23 05:03:40|11957.4|11955.4|11958.2|11956.2|11958.2|11956.2|11957.2|11955.2|1
1653282230000|2022-05-23 05:03:50|11958.4|11956.4|11958.2|11956.2|11958.7|11956.7|11957.7|11955.7|2
1653282240000|2022-05-23 05:04:00|11958.4|11956.4|11958.6|11956.6|11959.1|11957.1|11958.4|11956.4|6
1653282250000|2022-05-23 05:04:10|11958.7|11956.7|11960.4|11958.4|11960.7|11958.7|11958.7|11956.7|40
1653282260000|2022-05-23 05:04:20|11960.2|11958.2|11960.6|11958.6|11960.6|11958.6|11959.5|11957.5|11
1653282270000|2022-05-23 05:04:30|11961|11959|11961.6|11959.6|11961.9|11959.9|11960.4|11958.4|13
1653282280000|2022-05-23 05:04:40|11961.7|11959.7|11961.9|11959.9|11962.5|11960.5|11961.2|11959.2|9
1653282290000|2022-05-23 05:04:50|11961.7|11959.7|11961|11959|11961.7|11959.7|11961|11959|1
1653282300000|2022-05-23 05:05:00|11960.9|11958.9|11960.7|11958.7|11961.7|11959.7|11959.4|11957.4|4
1653282310000|2022-05-23 05:05:10|11960.9|11958.9|11960|11958|11961.2|11959.2|11959.2|11957.2|7
1653282320000|2022-05-23 05:05:20|11959.9|11957.9|11960.5|11958.5|11961|11959|11958.7|11956.7|15
1653282330000|2022-05-23 05:05:30|11960.1|11958.1|11959.2|11957.2|11960.1|11958.1|11958.2|11956.2|14
1653282340000|2022-05-23 05:05:40|11960|11958|11959.7|11957.7|11960|11958|11959.6|11957.6|2
1653282350000|2022-05-23 05:05:50|11959.6|11957.6|11960.4|11958.4|11960.4|11958.4|11959.6|11957.6|0
1653282360000|2022-05-23 05:06:00|11960.5|11958.5|11961.2|11959.2|11961.2|11959.2|11960.1|11958.1|15
1653282370000|2022-05-23 05:06:10|11959.7|11957.7|11960.2|11958.2|11960.2|11958.2|11959.4|11957.4|2
1653282380000|2022-05-23 05:06:20|11960.1|11958.1|11959.5|11957.5|11960.2|11958.2|11959.4|11957.4|5
1653282390000|2022-05-23 05:06:30|11959.4|11957.4|11960|11958|11960.5|11958.5|11959|11957|2
1653282400000|2022-05-23 05:06:40|11959.9|11957.9|11960.9|11958.9|11961.2|11959.2|11959.9|11957.9|2
1653282410000|2022-05-23 05:06:50|11961|11959|11960.7|11958.7|11962.4|11960.4|11960.6|11958.6|6
1653282420000|2022-05-23 05:07:00|11960.6|11958.6|11960.5|11958.5|11961|11959|11959.7|11957.7|11
1653282430000|2022-05-23 05:07:10|11960.6|11958.6|11959.9|11957.9|11961|11959|11959.7|11957.7|0
1653282440000|2022-05-23 05:07:20|11959.7|11957.7|11961|11959|11961.2|11959.2|11959.6|11957.6|6
1653282450000|2022-05-23 05:07:30|11961.1|11959.1|11961.4|11959.4|11961.7|11959.7|11961.1|11959.1|1
1653282460000|2022-05-23 05:07:40|11961.5|11959.5|11962.1|11960.1|11962.1|11960.1|11961.4|11959.4|0
1653282470000|2022-05-23 05:07:50|11962.2|11960.2|11965.2|11963.2|11965.4|11963.4|11962.2|11960.2|19
1653282480000|2022-05-23 05:08:00|11965.4|11963.4|11964.6|11962.6|11965.6|11963.6|11963.6|11961.6|11
1653282490000|2022-05-23 05:08:10|11964.7|11962.7|11964.5|11962.5|11965.1|11963.1|11964|11962|6
1653282500000|2022-05-23 05:08:20|11964.4|11962.4|11965.1|11963.1|11965.2|11963.2|11963.7|11961.7|7
1653282510000|2022-05-23 05:08:30|11965|11963|11967.2|11965.2|11968.6|11966.6|11965|11963|81
1653282520000|2022-05-23 05:08:40|11967.4|11965.4|11966.6|11964.6|11968.4|11966.4|11966.6|11964.6|13
1653282530000|2022-05-23 05:08:50|11966.7|11964.7|11967.5|11965.5|11968.6|11966.6|11966|11964|27
1653282540000|2022-05-23 05:09:00|11967.2|11965.2|11968.7|11966.7|11968.7|11966.7|11966.9|11964.9|10
1653282550000|2022-05-23 05:09:10|11968.9|11966.9|11968.4|11966.4|11970.4|11968.4|11967.4|11965.4|22
1653282560000|2022-05-23 05:09:20|11968.5|11966.5|11967.7|11965.7|11968.7|11966.7|11967.6|11965.6|4
1653282570000|2022-05-23 05:09:30|11967.9|11965.9|11966.9|11964.9|11968.2|11966.2|11966.9|11964.9|9
1653282580000|2022-05-23 05:09:40|11967|11965|11968.2|11966.2|11968.5|11966.5|11967|11965|5
1653282590000|2022-05-23 05:09:50|11968.1|11966.1|11967.6|11965.6|11969|11967|11967.6|11965.6|20
1653282600000|2022-05-23 05:10:00|11967.7|11965.7|11968|11966|11968.2|11966.2|11967.1|11965.1|7
1653282610000|2022-05-23 05:10:10|11968.1|11966.1|11967.9|11965.9|11968.2|11966.2|11967.1|11965.1|5
1653282620000|2022-05-23 05:10:20|11968|11966|11967.1|11965.1|11968|11966|11967|11965|8
1653282630000|2022-05-23 05:10:30|11967|11965|11966.4|11964.4|11967.1|11965.1|11966.1|11964.1|8
1653282640000|2022-05-23 05:10:40|11967|11965|11967.1|11965.1|11967.2|11965.2|11967|11965|2
1653282650000|2022-05-23 05:10:50|11967.2|11965.2|11968.6|11966.6|11968.7|11966.7|11967.2|11965.2|1
1653282660000|2022-05-23 05:11:00|11968.4|11966.4|11967.4|11965.4|11968.4|11966.4|11967.4|11965.4|2
1653282670000|2022-05-23 05:11:10|11967.2|11965.2|11966.7|11964.7|11967.2|11965.2|11966.7|11964.7|3
1653282680000|2022-05-23 05:11:20|11966.9|11964.9|11966.9|11964.9|11966.9|11964.9|11966.2|11964.2|0
1653282690000|2022-05-23 05:11:30|11966.7|11964.7|11966.2|11964.2|11967.5|11965.5|11966.2|11964.2|7
1653282700000|2022-05-23 05:11:40|11966.1|11964.1|11964.7|11962.7|11966.2|11964.2|11964.5|11962.5|8
1653282710000|2022-05-23 05:11:50|11964.9|11962.9|11962.2|11960.2|11965|11963|11961|11959|20
1653282720000|2022-05-23 05:12:00|11962.4|11960.4|11962.9|11960.9|11963.5|11961.5|11962|11960|14
1653282730000|2022-05-23 05:12:10|11962.7|11960.7|11963.7|11961.7|11963.7|11961.7|11962.2|11960.2|1
1653282740000|2022-05-23 05:12:20|11963.9|11961.9|11962.6|11960.6|11963.9|11961.9|11962.6|11960.6|6
1653282750000|2022-05-23 05:12:30|11962.7|11960.7|11962.6|11960.6|11963|11961|11962.2|11960.2|1
1653282760000|2022-05-23 05:12:40|11962.5|11960.5|11962.6|11960.6|11962.9|11960.9|11962.2|11960.2|2
1653282770000|2022-05-23 05:12:50|11962.5|11960.5|11963.6|11961.6|11963.6|11961.6|11962.4|11960.4|2
1653282780000|2022-05-23 05:13:00|11963.7|11961.7|11966.1|11964.1|11966.2|11964.2|11963.7|11961.7|4
1653282790000|2022-05-23 05:13:10|11965.7|11963.7|11966.1|11964.1|11966.2|11964.2|11965.7|11963.7|3
1653282800000|2022-05-23 05:13:20|11966|11964|11966|11964|11966.1|11964.1|11964.6|11962.6|4
1653282810000|2022-05-23 05:13:30|11965.9|11963.9|11965.4|11963.4|11965.9|11963.9|11965.4|11963.4|0
1653282820000|2022-05-23 05:13:40|11965|11963|11963.7|11961.7|11965|11963|11963.5|11961.5|8
1653282830000|2022-05-23 05:13:50|11963.9|11961.9|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|0
1653282840000|2022-05-23 05:14:00|11964.9|11962.9|11964.6|11962.6|11965|11963|11964.5|11962.5|0
1653282850000|2022-05-23 05:14:10|11964.7|11962.7|11964.6|11962.6|11965.4|11963.4|11964.4|11962.4|1
1653282860000|2022-05-23 05:14:20|11964.5|11962.5|11964.2|11962.2|11964.7|11962.7|11964.2|11962.2|0
1653282870000|2022-05-23 05:14:30|11964.5|11962.5|11964.7|11962.7|11964.7|11962.7|11964.2|11962.2|1
1653282880000|2022-05-23 05:14:40|11964.5|11962.5|11964.1|11962.1|11964.5|11962.5|11963.9|11961.9|2
1653282890000|2022-05-23 05:14:50|11964.2|11962.2|11963.9|11961.9|11964.2|11962.2|11963.6|11961.6|3
1653282900000|2022-05-23 05:15:00|11964|11962|11963.5|11961.5|11964.1|11962.1|11963.2|11961.2|1
1653282910000|2022-05-23 05:15:10|11963.4|11961.4|11963.7|11961.7|11964.2|11962.2|11962.9|11960.9|9
1653282920000|2022-05-23 05:15:20|11963.6|11961.6|11964.7|11962.7|11965.2|11963.2|11963.5|11961.5|2
1653282930000|2022-05-23 05:15:30|11964.9|11962.9|11967.2|11965.2|11967.6|11965.6|11964.7|11962.7|16
1653282940000|2022-05-23 05:15:40|11967.4|11965.4|11967|11965|11967.4|11965.4|11966.7|11964.7|5
1653282950000|2022-05-23 05:15:50|11966.9|11964.9|11965.9|11963.9|11967|11965|11965.5|11963.5|10
1653282960000|2022-05-23 05:16:00|11966|11964|11963.9|11961.9|11966.1|11964.1|11963.5|11961.5|3
1653282970000|2022-05-23 05:16:10|11963.7|11961.7|11962.9|11960.9|11963.9|11961.9|11962.6|11960.6|1
1653282980000|2022-05-23 05:16:20|11962.7|11960.7|11961.2|11959.2|11962.9|11960.9|11961.1|11959.1|3
1653282990000|2022-05-23 05:16:30|11961.1|11959.1|11961.2|11959.2|11961.5|11959.5|11960.4|11958.4|14
1653283000000|2022-05-23 05:16:40|11961.1|11959.1|11961.7|11959.7|11962|11960|11960.9|11958.9|5
1653283010000|2022-05-23 05:16:50|11962|11960|11961.6|11959.6|11962|11960|11961.6|11959.6|7
1653283020000|2022-05-23 05:17:00|11961.5|11959.5|11961.4|11959.4|11962.6|11960.6|11961.4|11959.4|4
1653283030000|2022-05-23 05:17:10|11961.7|11959.7|11961.4|11959.4|11962|11960|11961.4|11959.4|2
1653283040000|2022-05-23 05:17:20|11961.7|11959.7|11961.5|11959.5|11962|11960|11961.5|11959.5|1
1653283050000|2022-05-23 05:17:30|11961.4|11959.4|11961.4|11959.4|11961.4|11959.4|11960.5|11958.5|7
1653283060000|2022-05-23 05:17:40|11961.2|11959.2|11962.2|11960.2|11962.2|11960.2|11961.2|11959.2|2
1653283070000|2022-05-23 05:17:50|11962.1|11960.1|11961.4|11959.4|11962.1|11960.1|11961.2|11959.2|3
1653283080000|2022-05-23 05:18:00|11961.2|11959.2|11961.4|11959.4|11962|11960|11961.2|11959.2|2
1653283090000|2022-05-23 05:18:10|11961.5|11959.5|11960.7|11958.7|11961.7|11959.7|11960.4|11958.4|0
1653283100000|2022-05-23 05:18:20|11960.9|11958.9|11961|11959|11961.2|11959.2|11960.1|11958.1|4
1653283110000|2022-05-23 05:18:30|11961.1|11959.1|11961.9|11959.9|11961.9|11959.9|11961.1|11959.1|2
1653283120000|2022-05-23 05:18:40|11961.7|11959.7|11961.2|11959.2|11961.7|11959.7|11960.6|11958.6|3
1653283130000|2022-05-23 05:18:50|11961.1|11959.1|11962.2|11960.2|11962.9|11960.9|11961.1|11959.1|3
1653283140000|2022-05-23 05:19:00|11962|11960|11962.7|11960.7|11962.7|11960.7|11962|11960|0
1653283150000|2022-05-23 05:19:10|11962.6|11960.6|11962.5|11960.5|11962.7|11960.7|11962|11960|2
1653283160000|2022-05-23 05:19:20|11962.6|11960.6|11962.7|11960.7|11962.9|11960.9|11962.5|11960.5|0
1653283170000|2022-05-23 05:19:30|11963|11961|11964|11962|11964|11962|11963|11961|0
1653283180000|2022-05-23 05:19:40|11963.9|11961.9|11963.7|11961.7|11963.9|11961.9|11962.6|11960.6|6
1653283190000|2022-05-23 05:19:50|11962.5|11960.5|11962.9|11960.9|11963.5|11961.5|11962.5|11960.5|7
1653283200000|2022-05-23 05:20:00|11962.5|11960.5|11961.1|11959.1|11962.5|11960.5|11961|11959|6
1653283210000|2022-05-23 05:20:10|11961.6|11959.6|11961.1|11959.1|11962.1|11960.1|11960.7|11958.7|7
1653283220000|2022-05-23 05:20:20|11961|11959|11962.5|11960.5|11962.5|11960.5|11961|11959|5
1653283230000|2022-05-23 05:20:30|11962.7|11960.7|11963.5|11961.5|11964|11962|11962.7|11960.7|4
1653283240000|2022-05-23 05:20:40|11964.4|11962.4|11964.2|11962.2|11964.4|11962.4|11963.7|11961.7|8
1653283250000|2022-05-23 05:20:50|11964.1|11962.1|11964.2|11962.2|11964.2|11962.2|11963.2|11961.2|2
1653283260000|2022-05-23 05:21:00|11963.9|11961.9|11963.6|11961.6|11965.2|11963.2|11963.4|11961.4|14
1653283270000|2022-05-23 05:21:10|11963.5|11961.5|11963|11961|11963.7|11961.7|11962.7|11960.7|5
1653283280000|2022-05-23 05:21:20|11963.2|11961.2|11963.7|11961.7|11963.9|11961.9|11963.2|11961.2|0
1653283290000|2022-05-23 05:21:30|11963.9|11961.9|11963.9|11961.9|11963.9|11961.9|11963.9|11961.9|0
1653283300000|2022-05-23 05:21:40|11964.4|11962.4|11964.4|11962.4|11964.4|11962.4|11963.6|11961.6|1
1653283310000|2022-05-23 05:21:50|11964.2|11962.2|11962.7|11960.7|11964.5|11962.5|11962.7|11960.7|0
1653283320000|2022-05-23 05:22:00|11962.9|11960.9|11962.6|11960.6|11963.1|11961.1|11961.7|11959.7|1
1653283330000|2022-05-23 05:22:10|11962.1|11960.1|11963.2|11961.2|11963.4|11961.4|11962.1|11960.1|7
1653283340000|2022-05-23 05:22:20|11963.1|11961.1|11963.5|11961.5|11963.9|11961.9|11961|11959|16
1653283350000|2022-05-23 05:22:30|11963.4|11961.4|11963.6|11961.6|11963.6|11961.6|11962.2|11960.2|2
1653283360000|2022-05-23 05:22:40|11963.5|11961.5|11963.1|11961.1|11964.1|11962.1|11963.1|11961.1|2
1653283370000|2022-05-23 05:22:50|11963.4|11961.4|11964|11962|11964.1|11962.1|11963.4|11961.4|0
1653283380000|2022-05-23 05:23:00|11964.1|11962.1|11963.9|11961.9|11964.2|11962.2|11963.6|11961.6|2
1653283390000|2022-05-23 05:23:10|11964|11962|11964.1|11962.1|11964.4|11962.4|11964|11962|1
1653283400000|2022-05-23 05:23:20|11964|11962|11964.6|11962.6|11965.6|11963.6|11964|11962|2
1653283410000|2022-05-23 05:23:30|11964.7|11962.7|11965.4|11963.4|11965.4|11963.4|11964.1|11962.1|3
1653283420000|2022-05-23 05:23:40|11965.6|11963.6|11965.7|11963.7|11965.9|11963.9|11964.9|11962.9|3
1653283430000|2022-05-23 05:23:50|11965.9|11963.9|11966.9|11964.9|11967|11965|11965.9|11963.9|8
1653283440000|2022-05-23 05:24:00|11967|11965|11966.9|11964.9|11967.4|11965.4|11966.4|11964.4|5
1653283450000|2022-05-23 05:24:10|11967.1|11965.1|11967.1|11965.1|11967.4|11965.4|11966.9|11964.9|8
1653283460000|2022-05-23 05:24:20|11967.2|11965.2|11968.4|11966.4|11968.4|11966.4|11967.1|11965.1|9
1653283470000|2022-05-23 05:24:30|11968.1|11966.1|11967.9|11965.9|11968.9|11966.9|11967.4|11965.4|19
1653283480000|2022-05-23 05:24:40|11967.5|11965.5|11966.9|11964.9|11967.5|11965.5|11966.9|11964.9|2
1653283490000|2022-05-23 05:24:50|11967.2|11965.2|11967.1|11965.1|11967.2|11965.2|11966.7|11964.7|1
1653283500000|2022-05-23 05:25:00|11967|11965|11966.2|11964.2|11967.1|11965.1|11965.1|11963.1|6
1653283510000|2022-05-23 05:25:10|11966|11964|11965.9|11963.9|11966|11964|11965.5|11963.5|1
1653283520000|2022-05-23 05:25:20|11965.7|11963.7|11965.7|11963.7|11966.1|11964.1|11965.6|11963.6|1
1653283530000|2022-05-23 05:25:30|11966.1|11964.1|11963.4|11961.4|11966.1|11964.1|11963|11961|11
1653283540000|2022-05-23 05:25:40|11963.5|11961.5|11963.5|11961.5|11964|11962|11963.5|11961.5|4
1653283550000|2022-05-23 05:25:50|11963.6|11961.6|11963.2|11961.2|11963.7|11961.7|11961.7|11959.7|8
1653283560000|2022-05-23 05:26:00|11963.4|11961.4|11962.7|11960.7|11963.5|11961.5|11962.5|11960.5|1
1653283570000|2022-05-23 05:26:10|11963|11961|11962.4|11960.4|11963.1|11961.1|11961|11959|8
1653283580000|2022-05-23 05:26:20|11963|11961|11963.5|11961.5|11963.5|11961.5|11962.9|11960.9|1
1653283590000|2022-05-23 05:26:30|11963.6|11961.6|11963.2|11961.2|11964.2|11962.2|11963.2|11961.2|5
1653283600000|2022-05-23 05:26:40|11963.4|11961.4|11964.4|11962.4|11964.4|11962.4|11963.4|11961.4|4
1653283610000|2022-05-23 05:26:50|11964.7|11962.7|11965|11963|11965|11963|11964.6|11962.6|5
1653283620000|2022-05-23 05:27:00|11964.9|11962.9|11965.4|11963.4|11965.4|11963.4|11964.4|11962.4|5
1653283630000|2022-05-23 05:27:10|11965.7|11963.7|11968.5|11966.5|11968.5|11966.5|11965.7|11963.7|7
1653283640000|2022-05-23 05:27:20|11968.6|11966.6|11968|11966|11968.6|11966.6|11968|11966|3
1653283650000|2022-05-23 05:27:30|11968.1|11966.1|11968.1|11966.1|11968.5|11966.5|11966.9|11964.9|18
1653283660000|2022-05-23 05:27:40|11968.2|11966.2|11966|11964|11968.2|11966.2|11966|11964|39
1653283670000|2022-05-23 05:27:50|11966.1|11964.1|11962.5|11960.5|11966.5|11964.5|11962.5|11960.5|26
1653283680000|2022-05-23 05:28:00|11962.4|11960.4|11963.6|11961.6|11964.9|11962.9|11962.4|11960.4|13
1653283690000|2022-05-23 05:28:10|11963.4|11961.4|11964.2|11962.2|11964.7|11962.7|11963.4|11961.4|3
1653283700000|2022-05-23 05:28:20|11964.4|11962.4|11964.7|11962.7|11965.5|11963.5|11964.2|11962.2|5
1653283710000|2022-05-23 05:28:30|11964.6|11962.6|11964.7|11962.7|11965.5|11963.5|11964.1|11962.1|9
1653283720000|2022-05-23 05:28:40|11964.9|11962.9|11964.5|11962.5|11965.1|11963.1|11963.9|11961.9|6
1653283730000|2022-05-23 05:28:50|11964.4|11962.4|11964.9|11962.9|11965|11963|11964.4|11962.4|2
1653283740000|2022-05-23 05:29:00|11964.7|11962.7|11962.1|11960.1|11964.9|11962.9|11961.9|11959.9|6
1653283750000|2022-05-23 05:29:10|11962|11960|11962.4|11960.4|11962.9|11960.9|11962|11960|0
1653283760000|2022-05-23 05:29:20|11962.5|11960.5|11963.4|11961.4|11963.5|11961.5|11962.2|11960.2|3
1653283770000|2022-05-23 05:29:30|11962.7|11960.7|11960.4|11958.4|11962.7|11960.7|11960.2|11958.2|26
1653283780000|2022-05-23 05:29:40|11960.2|11958.2|11960.4|11958.4|11961.2|11959.2|11960.1|11958.1|11
1653283790000|2022-05-23 05:29:50|11960.5|11958.5|11964.2|11962.2|11964.4|11962.4|11959.7|11957.7|19
1653283800000|2022-05-23 05:30:00|11963.7|11961.7|11964.6|11962.6|11965.4|11963.4|11963.6|11961.6|5
1653283810000|2022-05-23 05:30:10|11964.5|11962.5|11965|11963|11965|11963|11963.7|11961.7|8
1653283820000|2022-05-23 05:30:20|11964.9|11962.9|11967.1|11965.1|11968|11966|11964.9|11962.9|8
1653283830000|2022-05-23 05:30:30|11966.7|11964.7|11968.5|11966.5|11968.5|11966.5|11966.7|11964.7|13
1653283840000|2022-05-23 05:30:40|11968.4|11966.4|11967.7|11965.7|11968.4|11966.4|11967|11965|10
1653283850000|2022-05-23 05:30:50|11967.6|11965.6|11969.1|11967.1|11969.1|11967.1|11967.1|11965.1|29
1653283860000|2022-05-23 05:31:00|11969|11967|11968.2|11966.2|11969|11967|11968.2|11966.2|1
1653283870000|2022-05-23 05:31:10|11968.1|11966.1|11967|11965|11968.1|11966.1|11967|11965|2
1653283880000|2022-05-23 05:31:20|11966.6|11964.6|11966.7|11964.7|11966.7|11964.7|11966.2|11964.2|6
1653283890000|2022-05-23 05:31:30|11966.6|11964.6|11966.6|11964.6|11967.2|11965.2|11966.5|11964.5|1
1653283900000|2022-05-23 05:31:40|11966.7|11964.7|11967|11965|11967.4|11965.4|11966.6|11964.6|5
1653283910000|2022-05-23 05:31:50|11966.9|11964.9|11967|11965|11967|11965|11966.6|11964.6|1
1653283920000|2022-05-23 05:32:00|11966.9|11964.9|11966.6|11964.6|11967|11965|11966.4|11964.4|10
1653283930000|2022-05-23 05:32:10|11966.5|11964.5|11965.9|11963.9|11966.5|11964.5|11965.7|11963.7|16
1653283940000|2022-05-23 05:32:20|11965.7|11963.7|11961.7|11959.7|11965.7|11963.7|11961.4|11959.4|20
1653283950000|2022-05-23 05:32:30|11961.9|11959.9|11960.7|11958.7|11961.9|11959.9|11960.5|11958.5|4
1653283960000|2022-05-23 05:32:40|11960.4|11958.4|11959.9|11957.9|11960.9|11958.9|11957.6|11955.6|37
1653283970000|2022-05-23 05:32:50|11959.7|11957.7|11956|11954|11959.7|11957.7|11955.9|11953.9|25
1653283980000|2022-05-23 05:33:00|11955.9|11953.9|11959.2|11957.2|11959.7|11957.7|11955.5|11953.5|32
1653283990000|2022-05-23 05:33:10|11959.4|11957.4|11957.1|11955.1|11959.7|11957.7|11957.1|11955.1|20
1653284000000|2022-05-23 05:33:20|11957|11955|11956.1|11954.1|11957.1|11955.1|11956.1|11954.1|4
1653284010000|2022-05-23 05:33:30|11956.2|11954.2|11957.6|11955.6|11958|11956|11956|11954|18
1653284020000|2022-05-23 05:33:40|11957.5|11955.5|11954.9|11952.9|11957.5|11955.5|11954.7|11952.7|21
1653284030000|2022-05-23 05:33:50|11954.6|11952.6|11953.5|11951.5|11955.4|11953.4|11952.9|11950.9|39
1653284040000|2022-05-23 05:34:00|11953.2|11951.2|11957.9|11955.9|11958.1|11956.1|11953.2|11951.2|28
1653284050000|2022-05-23 05:34:10|11957.7|11955.7|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|10
1653284060000|2022-05-23 05:34:20|11959.1|11957.1|11959.2|11957.2|11960|11958|11958.7|11956.7|21
1653284070000|2022-05-23 05:34:30|11959.4|11957.4|11960|11958|11961|11959|11959.1|11957.1|12
1653284080000|2022-05-23 05:34:40|11959.9|11957.9|11957.5|11955.5|11960|11958|11957.5|11955.5|12
1653284090000|2022-05-23 05:34:50|11957.9|11955.9|11958.2|11956.2|11959.4|11957.4|11957.9|11955.9|9
1653284100000|2022-05-23 05:35:00|11957.6|11955.6|11958.9|11956.9|11959.1|11957.1|11957.6|11955.6|8
1653284110000|2022-05-23 05:35:10|11959|11957|11960.2|11958.2|11960.2|11958.2|11959|11957|5
1653284120000|2022-05-23 05:35:20|11960.5|11958.5|11960.6|11958.6|11961.6|11959.6|11960.5|11958.5|10
1653284130000|2022-05-23 05:35:30|11960.5|11958.5|11960.5|11958.5|11960.6|11958.6|11960.5|11958.5|0
1653284140000|2022-05-23 05:35:40|11960.6|11958.6|11960.7|11958.7|11961.2|11959.2|11960|11958|4
1653284150000|2022-05-23 05:35:50|11960.9|11958.9|11959.5|11957.5|11961.5|11959.5|11959|11957|7
1653284160000|2022-05-23 05:36:00|11959.4|11957.4|11960|11958|11960.1|11958.1|11959.1|11957.1|2
1653284170000|2022-05-23 05:36:10|11959.9|11957.9|11960.4|11958.4|11960.9|11958.9|11959.6|11957.6|2
1653284180000|2022-05-23 05:36:20|11960.5|11958.5|11960.4|11958.4|11960.5|11958.5|11960.1|11958.1|1
1653284190000|2022-05-23 05:36:30|11960.5|11958.5|11961.4|11959.4|11961.4|11959.4|11960.5|11958.5|1
1653284200000|2022-05-23 05:36:40|11961.5|11959.5|11962.2|11960.2|11962.2|11960.2|11960.7|11958.7|8
1653284210000|2022-05-23 05:36:50|11962.5|11960.5|11962.4|11960.4|11962.9|11960.9|11961.4|11959.4|13
1653284220000|2022-05-23 05:37:00|11962.1|11960.1|11961.5|11959.5|11962.1|11960.1|11961.5|11959.5|4
1653284230000|2022-05-23 05:37:10|11961.4|11959.4|11959.9|11957.9|11961.4|11959.4|11959.7|11957.7|8
1653284240000|2022-05-23 05:37:20|11959.4|11957.4|11959.5|11957.5|11959.5|11957.5|11958|11956|13
1653284250000|2022-05-23 05:37:30|11959.2|11957.2|11959.7|11957.7|11960.1|11958.1|11959|11957|2
1653284260000|2022-05-23 05:37:40|11959.9|11957.9|11959.7|11957.7|11960|11958|11959.4|11957.4|0
1653284270000|2022-05-23 05:37:50|11959.9|11957.9|11960.9|11958.9|11960.9|11958.9|11959.9|11957.9|4
1653284280000|2022-05-23 05:38:00|11961|11959|11962.7|11960.7|11962.7|11960.7|11960.9|11958.9|6
1653284290000|2022-05-23 05:38:10|11962.6|11960.6|11962.7|11960.7|11963|11961|11962.5|11960.5|1
1653284300000|2022-05-23 05:38:20|11963|11961|11963.4|11961.4|11963.6|11961.6|11963|11961|5
1653284310000|2022-05-23 05:38:30|11963.2|11961.2|11963.4|11961.4|11963.7|11961.7|11963|11961|7
1653284320000|2022-05-23 05:38:40|11963.5|11961.5|11962.7|11960.7|11964.2|11962.2|11962.5|11960.5|9
1653284330000|2022-05-23 05:38:50|11962.9|11960.9|11962.9|11960.9|11963|11961|11962.5|11960.5|2
1653284340000|2022-05-23 05:39:00|11963|11961|11964.6|11962.6|11965|11963|11963|11961|13
1653284350000|2022-05-23 05:39:10|11964.7|11962.7|11965.5|11963.5|11965.7|11963.7|11964.2|11962.2|8
1653284360000|2022-05-23 05:39:20|11965.9|11963.9|11965.4|11963.4|11965.9|11963.9|11964|11962|31
1653284370000|2022-05-23 05:39:30|11965.9|11963.9|11965|11963|11965.9|11963.9|11964.2|11962.2|4
1653284380000|2022-05-23 05:39:40|11964.9|11962.9|11965.4|11963.4|11965.7|11963.7|11964.7|11962.7|2
1653284390000|2022-05-23 05:39:50|11965.9|11963.9|11965.9|11963.9|11966.2|11964.2|11965|11963|11
1653284400000|2022-05-23 05:40:00|11965.7|11963.7|11965.9|11963.9|11966.4|11964.4|11965.7|11963.7|1
1653284410000|2022-05-23 05:40:10|11965.7|11963.7|11963.5|11961.5|11965.7|11963.7|11960|11958|58
1653284420000|2022-05-23 05:40:20|11963.6|11961.6|11963.6|11961.6|11963.6|11961.6|11962.6|11960.6|2
1653284430000|2022-05-23 05:40:30|11964.4|11962.4|11965.5|11963.5|11965.6|11963.6|11964.4|11962.4|3
1653284440000|2022-05-23 05:40:40|11964.9|11962.9|11966.4|11964.4|11966.6|11964.6|11964.9|11962.9|8
1653284450000|2022-05-23 05:40:50|11966.2|11964.2|11974.1|11972.1|11974.1|11972.1|11966.1|11964.1|86
1653284460000|2022-05-23 05:41:00|11973.1|11971.1|11971|11969|11973.1|11971.1|11970.7|11968.7|40
1653284470000|2022-05-23 05:41:10|11970.5|11968.5|11969.9|11967.9|11970.9|11968.9|11969.1|11967.1|8
1653284480000|2022-05-23 05:41:20|11970.2|11968.2|11970|11968|11970.5|11968.5|11969.6|11967.6|8
1653284490000|2022-05-23 05:41:30|11969.7|11967.7|11969|11967|11970.2|11968.2|11968.1|11966.1|7
1653284500000|2022-05-23 05:41:40|11968.7|11966.7|11967.4|11965.4|11968.7|11966.7|11966.7|11964.7|5
1653284510000|2022-05-23 05:41:50|11967.2|11965.2|11965|11963|11967.2|11965.2|11964.9|11962.9|18
1653284520000|2022-05-23 05:42:00|11964.9|11962.9|11967.2|11965.2|11967.2|11965.2|11964.7|11962.7|5
1653284530000|2022-05-23 05:42:10|11967.5|11965.5|11965.5|11963.5|11967.5|11965.5|11965.5|11963.5|10
1653284540000|2022-05-23 05:42:20|11965.6|11963.6|11964.6|11962.6|11965.6|11963.6|11964.6|11962.6|6
1653284550000|2022-05-23 05:42:30|11964.7|11962.7|11963|11961|11965.1|11963.1|11961.7|11959.7|13
1653284560000|2022-05-23 05:42:40|11963.6|11961.6|11961.2|11959.2|11963.9|11961.9|11961|11959|12
1653284570000|2022-05-23 05:42:50|11961.4|11959.4|11962|11960|11962.4|11960.4|11961.4|11959.4|1
1653284580000|2022-05-23 05:43:00|11962.2|11960.2|11965.9|11963.9|11965.9|11963.9|11962|11960|9
1653284590000|2022-05-23 05:43:10|11966|11964|11965.5|11963.5|11967.1|11965.1|11965.1|11963.1|12
1653284600000|2022-05-23 05:43:20|11965.6|11963.6|11966.5|11964.5|11967.2|11965.2|11965.6|11963.6|6
1653284610000|2022-05-23 05:43:30|11966.6|11964.6|11965.2|11963.2|11966.9|11964.9|11965|11963|7
1653284620000|2022-05-23 05:43:40|11965.4|11963.4|11965.1|11963.1|11965.4|11963.4|11964.7|11962.7|2
1653284630000|2022-05-23 05:43:50|11965.2|11963.2|11967|11965|11967.1|11965.1|11965.2|11963.2|5
1653284640000|2022-05-23 05:44:00|11966.9|11964.9|11967.7|11965.7|11967.7|11965.7|11966.6|11964.6|9
1653284650000|2022-05-23 05:44:10|11967.5|11965.5|11968|11966|11968.1|11966.1|11967.2|11965.2|4
1653284660000|2022-05-23 05:44:20|11968.1|11966.1|11966.2|11964.2|11968.2|11966.2|11965.6|11963.6|14
1653284670000|2022-05-23 05:44:30|11966.1|11964.1|11965.6|11963.6|11966.2|11964.2|11965.6|11963.6|0
1653284680000|2022-05-23 05:44:40|11965.2|11963.2|11966.6|11964.6|11966.6|11964.6|11963.4|11961.4|37
1653284690000|2022-05-23 05:44:50|11967.1|11965.1|11966.6|11964.6|11967.4|11965.4|11966.5|11964.5|20
1653284700000|2022-05-23 05:45:00|11966.7|11964.7|11970.4|11968.4|11970.6|11968.6|11966.7|11964.7|27
1653284710000|2022-05-23 05:45:10|11970.5|11968.5|11971.6|11969.6|11971.7|11969.7|11970.2|11968.2|9
1653284720000|2022-05-23 05:45:20|11971.7|11969.7|11971.1|11969.1|11971.9|11969.9|11970.5|11968.5|11
1653284730000|2022-05-23 05:45:30|11971.2|11969.2|11973.1|11971.1|11973.4|11971.4|11971.2|11969.2|23
1653284740000|2022-05-23 05:45:40|11973.4|11971.4|11975.4|11973.4|11976.6|11974.6|11973.4|11971.4|40
1653284750000|2022-05-23 05:45:50|11975.2|11973.2|11973.4|11971.4|11976.1|11974.1|11973.2|11971.2|16
1653284760000|2022-05-23 05:46:00|11973.5|11971.5|11971.9|11969.9|11974.9|11972.9|11971.9|11969.9|20
1653284770000|2022-05-23 05:46:10|11972|11970|11975|11973|11975|11973|11970.4|11968.4|15
1653284780000|2022-05-23 05:46:20|11975.7|11973.7|11973.4|11971.4|11976.1|11974.1|11973.4|11971.4|7
1653284790000|2022-05-23 05:46:30|11973.2|11971.2|11974.6|11972.6|11974.6|11972.6|11971.6|11969.6|3
1653284800000|2022-05-23 05:46:40|11974.5|11972.5|11971.9|11969.9|11974.6|11972.6|11971.7|11969.7|1
1653284810000|2022-05-23 05:46:50|11972|11970|11972.2|11970.2|11972.5|11970.5|11972|11970|0
1653284820000|2022-05-23 05:47:00|11973.1|11971.1|11974.4|11972.4|11975.9|11973.9|11973.1|11971.1|16
1653284830000|2022-05-23 05:47:10|11974.5|11972.5|11974.4|11972.4|11975.1|11973.1|11974.2|11972.2|5
1653284840000|2022-05-23 05:47:20|11974.5|11972.5|11974.9|11972.9|11974.9|11972.9|11974.5|11972.5|1
1653284850000|2022-05-23 05:47:30|11974.7|11972.7|11974|11972|11974.7|11972.7|11973.6|11971.6|5
1653284860000|2022-05-23 05:47:40|11974.1|11972.1|11974.7|11972.7|11975|11973|11974.1|11972.1|3
1653284870000|2022-05-23 05:47:50|11974.9|11972.9|11975.2|11973.2|11975.2|11973.2|11974.2|11972.2|6
1653284880000|2022-05-23 05:48:00|11975.6|11973.6|11978.7|11976.7|11979.2|11977.2|11975.6|11973.6|47
1653284890000|2022-05-23 05:48:10|11978.6|11976.6|11978.4|11976.4|11979.4|11977.4|11977.9|11975.9|23
1653284900000|2022-05-23 05:48:20|11978.9|11976.9|11981.5|11979.5|11984.5|11982.5|11978.7|11976.7|138
1653284910000|2022-05-23 05:48:30|11981.4|11979.4|11986|11984|11986.2|11984.2|11981.1|11979.1|59
1653284920000|2022-05-23 05:48:40|11985.9|11983.9|11987.7|11985.7|11990.2|11988.2|11985.5|11983.5|155
1653284930000|2022-05-23 05:48:50|11987.5|11985.5|11991.4|11989.4|11991.5|11989.5|11984.7|11982.7|61
1653284940000|2022-05-23 05:49:00|11991.2|11989.2|11988|11986|11991.7|11989.7|11987.9|11985.9|43
1653284950000|2022-05-23 05:49:10|11987.7|11985.7|11988|11986|11989.1|11987.1|11986.1|11984.1|23
1653284960000|2022-05-23 05:49:20|11987.9|11985.9|11988.6|11986.6|11989.2|11987.2|11987|11985|18
1653284970000|2022-05-23 05:49:30|11988.4|11986.4|11994.6|11992.6|11995.5|11993.5|11988.1|11986.1|86
1653284980000|2022-05-23 05:49:40|11994.7|11992.7|11995.7|11993.7|11999.4|11997.4|11994.7|11992.7|260
1653284990000|2022-05-23 05:49:50|11995.6|11993.6|11997.2|11995.2|11999|11997|11994.2|11992.2|58
1653285000000|2022-05-23 05:50:00|11997.6|11995.6|11997.6|11995.6|11999.5|11997.5|11997|11995|37
1653285010000|2022-05-23 05:50:10|11997.7|11995.7|11994.9|11992.9|11998.6|11996.6|11994.7|11992.7|48
1653285020000|2022-05-23 05:50:20|11994.5|11992.5|11996.4|11994.4|11996.7|11994.7|11994|11992|39
1653285030000|2022-05-23 05:50:30|11996.2|11994.2|11997.4|11995.4|11997.7|11995.7|11994.2|11992.2|12
1653285040000|2022-05-23 05:50:40|11997.5|11995.5|12006.2|12004.2|12006.2|12004.2|11997.5|11995.5|124
1653285050000|2022-05-23 05:50:50|12006.1|12004.1|12001.1|11999.1|12006.2|12004.2|12001|11999|54
1653285060000|2022-05-23 05:51:00|11999.5|11997.5|12003.4|12001.4|12003.4|12001.4|11999.1|11997.1|43
1653285070000|2022-05-23 05:51:10|12003|12001|12000.6|11998.6|12003|12001|12000.1|11998.1|28
1653285080000|2022-05-23 05:51:20|12000.7|11998.7|11998.5|11996.5|12001.5|11999.5|11998.5|11996.5|20
1653285090000|2022-05-23 05:51:30|11998.4|11996.4|11999.6|11997.6|12001|11999|11998.4|11996.4|22
1653285100000|2022-05-23 05:51:40|12000|11998|11999.4|11997.4|12000.7|11998.7|11998.6|11996.6|37
1653285110000|2022-05-23 05:51:50|11998.9|11996.9|11999.6|11997.6|12001.1|11999.1|11998.9|11996.9|22
1653285120000|2022-05-23 05:52:00|11999.7|11997.7|11995.7|11993.7|11999.7|11997.7|11995.5|11993.5|70
1653285130000|2022-05-23 05:52:10|11995.6|11993.6|11991.4|11989.4|11996|11994|11991.4|11989.4|40
1653285140000|2022-05-23 05:52:20|11990.7|11988.7|11990|11988|11992.1|11990.1|11989.4|11987.4|60
1653285150000|2022-05-23 05:52:30|11989.1|11987.1|11991|11989|11991.4|11989.4|11988.1|11986.1|25
1653285160000|2022-05-23 05:52:40|11991.6|11989.6|11991.6|11989.6|11993.4|11991.4|11990.2|11988.2|28
1653285170000|2022-05-23 05:52:50|11991.5|11989.5|11993.6|11991.6|11994.4|11992.4|11991.2|11989.2|8
1653285180000|2022-05-23 05:53:00|11993.7|11991.7|11994.2|11992.2|11995.1|11993.1|11992.9|11990.9|27
1653285190000|2022-05-23 05:53:10|11994.1|11992.1|11995.1|11993.1|11995.6|11993.6|11993.4|11991.4|25
1653285200000|2022-05-23 05:53:20|11995|11993|11995.9|11993.9|11997.7|11995.7|11994.1|11992.1|30
1653285210000|2022-05-23 05:53:30|11995.7|11993.7|11995.4|11993.4|11995.7|11993.7|11994.1|11992.1|15
1653285220000|2022-05-23 05:53:40|11995.5|11993.5|11994.9|11992.9|11995.5|11993.5|11993|11991|29
1653285230000|2022-05-23 05:53:50|11995|11993|11994.5|11992.5|11995.1|11993.1|11993.7|11991.7|4
1653285240000|2022-05-23 05:54:00|11995|11993|11993|11991|11995.4|11993.4|11993|11991|6
1653285250000|2022-05-23 05:54:10|11992.9|11990.9|11991.2|11989.2|11993.2|11991.2|11990.7|11988.7|9
1653285260000|2022-05-23 05:54:20|11991.1|11989.1|11992.7|11990.7|11993.5|11991.5|11991.1|11989.1|21
1653285270000|2022-05-23 05:54:30|11992.9|11990.9|11994.2|11992.2|11995.7|11993.7|11992.6|11990.6|16
1653285280000|2022-05-23 05:54:40|11994.1|11992.1|11998|11996|11998.2|11996.2|11993.4|11991.4|62
1653285290000|2022-05-23 05:54:50|11997.6|11995.6|11998.7|11996.7|11999.2|11997.2|11997.5|11995.5|19
1653285300000|2022-05-23 05:55:00|11998.4|11996.4|11996.5|11994.5|11998.6|11996.6|11996.5|11994.5|5
1653285310000|2022-05-23 05:55:10|11995.7|11993.7|11996.4|11994.4|11997.4|11995.4|11995|11993|19
1653285320000|2022-05-23 05:55:20|11996.2|11994.2|11996.7|11994.7|11998.1|11996.1|11995.2|11993.2|7
1653285330000|2022-05-23 05:55:30|11996.6|11994.6|11995.2|11993.2|11996.9|11994.9|11995|11993|5
1653285340000|2022-05-23 05:55:40|11995.4|11993.4|11995.5|11993.5|11996.7|11994.7|11995.4|11993.4|7
1653285350000|2022-05-23 05:55:50|11995.7|11993.7|11997|11995|11997|11995|11995.5|11993.5|7
1653285360000|2022-05-23 05:56:00|11997.4|11995.4|11997.4|11995.4|11997.6|11995.6|11996.7|11994.7|6
1653285370000|2022-05-23 05:56:10|11998.4|11996.4|11998.5|11996.5|11999.4|11997.4|11998.1|11996.1|33
1653285380000|2022-05-23 05:56:20|11998.7|11996.7|12000.7|11998.7|12001|11999|11998.6|11996.6|27
1653285390000|2022-05-23 05:56:30|12000.9|11998.9|12002.7|12000.7|12003.1|12001.1|12000.9|11998.9|55
1653285400000|2022-05-23 05:56:40|12002.4|12000.4|12006.2|12004.2|12006.7|12004.7|12001.9|11999.9|81
1653285410000|2022-05-23 05:56:50|12006.4|12004.4|12022.7|12020.7|12022.7|12020.7|12006.2|12004.2|426
1653285420000|2022-05-23 05:57:00|12022.6|12020.6|12017.7|12015.7|12022.9|12020.9|12013|12011|93
1653285430000|2022-05-23 05:57:10|12017.2|12015.2|12018.2|12016.2|12018.2|12016.2|12016.5|12014.5|34
1653285440000|2022-05-23 05:57:20|12018|12016|12015.1|12013.1|12018.1|12016.1|12014.2|12012.2|10
1653285450000|2022-05-23 05:57:30|12015|12013|12014|12012|12015.2|12013.2|12014|12012|9
1653285460000|2022-05-23 05:57:40|12013.9|12011.9|12009.4|12007.4|12014.7|12012.7|12009.4|12007.4|63
1653285470000|2022-05-23 05:57:50|12008.9|12006.9|12007|12005|12009.6|12007.6|12006.4|12004.4|39
1653285480000|2022-05-23 05:58:00|12007.6|12005.6|12009.1|12007.1|12009.1|12007.1|12006.1|12004.1|39
1653285490000|2022-05-23 05:58:10|12009.4|12007.4|12006.5|12004.5|12010.2|12008.2|12006.1|12004.1|30
1653285500000|2022-05-23 05:58:20|12007|12005|12000.5|11998.5|12007|12005|12000.5|11998.5|27
1653285510000|2022-05-23 05:58:30|12000.7|11998.7|12003.9|12001.9|12004.4|12002.4|11999.9|11997.9|42
1653285520000|2022-05-23 05:58:40|12004.7|12002.7|12001.2|11999.2|12005|12003|12001.2|11999.2|16
1653285530000|2022-05-23 05:58:50|12001|11999|12001.9|11999.9|12002.5|12000.5|11999.4|11997.4|18
1653285540000|2022-05-23 05:59:00|12002|12000|12000.4|11998.4|12002.1|12000.1|12000.1|11998.1|16
1653285550000|2022-05-23 05:59:10|12000.2|11998.2|11998.4|11996.4|12000.5|11998.5|11998.1|11996.1|22
1653285560000|2022-05-23 05:59:20|11998.6|11996.6|11992.9|11990.9|11998.6|11996.6|11992.9|11990.9|56
1653285570000|2022-05-23 05:59:30|11993.6|11991.6|11992.4|11990.4|11995.4|11993.4|11992.4|11990.4|34
1653285580000|2022-05-23 05:59:40|11992.2|11990.2|11994.7|11992.7|11996.9|11994.9|11992.2|11990.2|49
1653285590000|2022-05-23 05:59:50|11995.6|11993.6|11994.4|11992.4|11995.6|11993.6|11992.1|11990.1|50
1653285600000|2022-05-23 06:00:00|11993.4|11991.4|11986.4|11984.4|11993.9|11991.9|11984.1|11982.1|128
1653285610000|2022-05-23 06:00:10|11986.5|11984.5|11989.2|11987.2|11990.6|11988.6|11986.4|11984.4|38
1653285620000|2022-05-23 06:00:20|11989.4|11987.4|11988.7|11986.7|11990.9|11988.9|11987.9|11985.9|33
1653285630000|2022-05-23 06:00:30|11989.2|11987.2|11988.7|11986.7|11990.9|11988.9|11987.9|11985.9|8
1653285640000|2022-05-23 06:00:40|11988.9|11986.9|11988|11986|11991.2|11989.2|11988|11986|8
1653285650000|2022-05-23 06:00:50|11987.6|11985.6|11989.5|11987.5|11989.6|11987.6|11986.9|11984.9|29
1653285660000|2022-05-23 06:01:00|11989.2|11987.2|11990.1|11988.1|11990.4|11988.4|11986.9|11984.9|13
1653285670000|2022-05-23 06:01:10|11990.7|11988.7|11988.2|11986.2|11991.1|11989.1|11988.2|11986.2|15
1653285680000|2022-05-23 06:01:20|11988.4|11986.4|11988.9|11986.9|11990.1|11988.1|11988.4|11986.4|13
1653285690000|2022-05-23 06:01:30|11988.5|11986.5|11987.6|11985.6|11989.5|11987.5|11987.2|11985.2|12
1653285700000|2022-05-23 06:01:40|11987.5|11985.5|11991.5|11989.5|11991.5|11989.5|11987.4|11985.4|41
1653285710000|2022-05-23 06:01:50|11991.2|11989.2|11992.2|11990.2|11993.1|11991.1|11991.2|11989.2|34
1653285720000|2022-05-23 06:02:00|11992.1|11990.1|11995|11993|11997.9|11995.9|11992|11990|56
1653285730000|2022-05-23 06:02:10|11994.6|11992.6|11996|11994|11997.9|11995.9|11994.6|11992.6|27
1653285740000|2022-05-23 06:02:20|11996.2|11994.2|11993.6|11991.6|11998.1|11996.1|11993.6|11991.6|23
1653285750000|2022-05-23 06:02:30|11993.7|11991.7|11993.9|11991.9|11994.2|11992.2|11992.6|11990.6|17
1653285760000|2022-05-23 06:02:40|11994|11992|11998.2|11996.2|11998.2|11996.2|11994|11992|15
1653285770000|2022-05-23 06:02:50|11998.6|11996.6|11998.6|11996.6|12000.1|11998.1|11997.4|11995.4|22
1653285780000|2022-05-23 06:03:00|11998.7|11996.7|11999|11997|11999|11997|11996.4|11994.4|26
1653285790000|2022-05-23 06:03:10|11999.5|11997.5|12000.6|11998.6|12001.1|11999.1|11999|11997|20
1653285800000|2022-05-23 06:03:20|12000.7|11998.7|12000.2|11998.2|12001.1|11999.1|12000.1|11998.1|19
1653285810000|2022-05-23 06:03:30|12000|11998|11999.6|11997.6|12000|11998|11999.2|11997.2|7
1653285820000|2022-05-23 06:03:40|11999.7|11997.7|12001.4|11999.4|12002.4|12000.4|11999.6|11997.6|50
1653285830000|2022-05-23 06:03:50|12001.5|11999.5|11999.9|11997.9|12001.6|11999.6|11999.1|11997.1|33
1653285840000|2022-05-23 06:04:00|12000|11998|12001.2|11999.2|12001.2|11999.2|11998.2|11996.2|27
1653285850000|2022-05-23 06:04:10|12001.4|11999.4|12002.9|12000.9|12003.7|12001.7|12001.1|11999.1|21
1653285860000|2022-05-23 06:04:20|12003|12001|12003|12001|12003.2|12001.2|12002.1|12000.1|25
1653285870000|2022-05-23 06:04:30|12003.1|12001.1|12002.4|12000.4|12004.5|12002.5|12002.2|12000.2|14
1653285880000|2022-05-23 06:04:40|12002.5|12000.5|12002.4|12000.4|12003.4|12001.4|12002.1|12000.1|13
1653285890000|2022-05-23 06:04:50|12002.2|12000.2|12000.5|11998.5|12002.2|12000.2|12000|11998|11
1653285900000|2022-05-23 06:05:00|12000.1|11998.1|12000.9|11998.9|12001.9|11999.9|12000|11998|11
1653285910000|2022-05-23 06:05:10|12000.6|11998.6|11998.5|11996.5|12001.1|11999.1|11998.1|11996.1|19
1653285920000|2022-05-23 06:05:20|11998.6|11996.6|11995.4|11993.4|11999.1|11997.1|11994.9|11992.9|21
1653285930000|2022-05-23 06:05:30|11995.2|11993.2|11996.9|11994.9|11996.9|11994.9|11993.2|11991.2|39
1653285940000|2022-05-23 06:05:40|11996.7|11994.7|11995.2|11993.2|11996.9|11994.9|11994.7|11992.7|6
1653285950000|2022-05-23 06:05:50|11995.6|11993.6|11993.4|11991.4|11996.4|11994.4|11992.9|11990.9|18
1653285960000|2022-05-23 06:06:00|11993.1|11991.1|11994|11992|11995|11993|11992.6|11990.6|50
1653285970000|2022-05-23 06:06:10|11993.9|11991.9|11995.7|11993.7|11998.7|11996.7|11992.5|11990.5|20
1653285980000|2022-05-23 06:06:20|11995.6|11993.6|11998.2|11996.2|11998.2|11996.2|11993.4|11991.4|45
1653285990000|2022-05-23 06:06:30|11998.4|11996.4|11998.4|11996.4|12000.4|11998.4|11998.1|11996.1|24
1653286000000|2022-05-23 06:06:40|11998.2|11996.2|11997.5|11995.5|11998.6|11996.6|11996|11994|41
1653286010000|2022-05-23 06:06:50|11997.6|11995.6|12000.6|11998.6|12001.4|11999.4|11997.6|11995.6|13
1653286020000|2022-05-23 06:07:00|12001|11999|12001.2|11999.2|12003.5|12001.5|12000.9|11998.9|22
1653286030000|2022-05-23 06:07:10|12001.5|11999.5|12001.1|11999.1|12003|12001|12000.2|11998.2|14
1653286040000|2022-05-23 06:07:20|12001|11999|11999.9|11997.9|12001|11999|11998.5|11996.5|19
1653286050000|2022-05-23 06:07:30|12000|11998|11999.5|11997.5|12001.1|11999.1|11999.4|11997.4|6
1653286060000|2022-05-23 06:07:40|11999.4|11997.4|11999.6|11997.6|12000.5|11998.5|11998.9|11996.9|10
1653286070000|2022-05-23 06:07:50|11999.7|11997.7|12001.7|11999.7|12002.5|12000.5|11999.7|11997.7|7
1653286080000|2022-05-23 06:08:00|12001.9|11999.9|12003|12001|12003.2|12001.2|12001.5|11999.5|2
1653286090000|2022-05-23 06:08:10|12003.1|12001.1|12004|12002|12005.1|12003.1|12003|12001|29
1653286100000|2022-05-23 06:08:20|12003.9|12001.9|12007|12005|12007|12005|12003.9|12001.9|28
1653286110000|2022-05-23 06:08:30|12007.6|12005.6|12005.9|12003.9|12009|12007|12005.6|12003.6|29
1653286120000|2022-05-23 06:08:40|12005.7|12003.7|12005.5|12003.5|12005.9|12003.9|12004.5|12002.5|14
1653286130000|2022-05-23 06:08:50|12005.4|12003.4|12006.1|12004.1|12006.5|12004.5|12004.9|12002.9|23
1653286140000|2022-05-23 06:09:00|12006.4|12004.4|12005|12003|12006.6|12004.6|12003.9|12001.9|35
1653286150000|2022-05-23 06:09:10|12005.1|12003.1|12005.2|12003.2|12005.4|12003.4|12004.1|12002.1|12
1653286160000|2022-05-23 06:09:20|12005.1|12003.1|12010.2|12008.2|12010.2|12008.2|12004.4|12002.4|59
1653286170000|2022-05-23 06:09:30|12010.1|12008.1|12010.7|12008.7|12010.7|12008.7|12008.9|12006.9|56
1653286180000|2022-05-23 06:09:40|12010.9|12008.9|12010.2|12008.2|12011.6|12009.6|12009.6|12007.6|40
1653286190000|2022-05-23 06:09:50|12010.1|12008.1|12007.4|12005.4|12010.1|12008.1|12006.9|12004.9|73
1653286200000|2022-05-23 06:10:00|12007.1|12005.1|12007.1|12005.1|12009|12007|12007|12005|10
1653286210000|2022-05-23 06:10:10|12006|12004|12007.4|12005.4|12007.4|12005.4|12006|12004|10
1653286220000|2022-05-23 06:10:20|12007.7|12005.7|12007.4|12005.4|12007.9|12005.9|12006.5|12004.5|6
1653286230000|2022-05-23 06:10:30|12007.5|12005.5|12005.9|12003.9|12008.2|12006.2|12005.4|12003.4|13
1653286240000|2022-05-23 06:10:40|12005.7|12003.7|12004.6|12002.6|12005.9|12003.9|12004.4|12002.4|14
1653286250000|2022-05-23 06:10:50|12004.7|12002.7|12004.9|12002.9|12005.1|12003.1|12004.1|12002.1|14
1653286260000|2022-05-23 06:11:00|12006.4|12004.4|12006.2|12004.2|12007.6|12005.6|12006|12004|29
1653286270000|2022-05-23 06:11:10|12006.4|12004.4|12008|12006|12008|12006|12005.9|12003.9|7
1653286280000|2022-05-23 06:11:20|12007.7|12005.7|12009.4|12007.4|12010.9|12008.9|12007|12005|20
1653286290000|2022-05-23 06:11:30|12009.1|12007.1|12007.4|12005.4|12009.1|12007.1|12006.9|12004.9|10
1653286300000|2022-05-23 06:11:40|12007.5|12005.5|12008.4|12006.4|12008.4|12006.4|12007.4|12005.4|4
1653286310000|2022-05-23 06:11:50|12009|12007|12010.4|12008.4|12013|12011|12009|12007|62
1653286320000|2022-05-23 06:12:00|12010.5|12008.5|12008.4|12006.4|12010.5|12008.5|12008.2|12006.2|17
1653286330000|2022-05-23 06:12:10|12008.5|12006.5|12008.2|12006.2|12009.5|12007.5|12006.5|12004.5|32
1653286340000|2022-05-23 06:12:20|12008.4|12006.4|12007|12005|12008.9|12006.9|12007|12005|4
1653286350000|2022-05-23 06:12:30|12006.9|12004.9|12005.7|12003.7|12006.9|12004.9|12005.7|12003.7|11
1653286360000|2022-05-23 06:12:40|12005.6|12003.6|12005.1|12003.1|12005.6|12003.6|12002.2|12000.2|63
1653286370000|2022-05-23 06:12:50|12005|12003|12005|12003|12005.6|12003.6|12004.1|12002.1|4
1653286380000|2022-05-23 06:13:00|12005.1|12003.1|12004.1|12002.1|12005.6|12003.6|12003.2|12001.2|11
1653286390000|2022-05-23 06:13:10|12004|12002|12005.2|12003.2|12005.2|12003.2|12003.6|12001.6|7
1653286400000|2022-05-23 06:13:20|12005.1|12003.1|12008.6|12006.6|12008.6|12006.6|12004.4|12002.4|15
1653286410000|2022-05-23 06:13:30|12008.5|12006.5|12006|12004|12008.5|12006.5|12006|12004|10
1653286420000|2022-05-23 06:13:40|12006.4|12004.4|12004.9|12002.9|12006.5|12004.5|12004.4|12002.4|21
1653286430000|2022-05-23 06:13:50|12004.5|12002.5|12004.5|12002.5|12005.6|12003.6|12004.4|12002.4|3
1653286440000|2022-05-23 06:14:00|12004.4|12002.4|12003.1|12001.1|12004.9|12002.9|12003.1|12001.1|8
1653286450000|2022-05-23 06:14:10|12002.7|12000.7|12003.7|12001.7|12004|12002|12002.2|12000.2|16
1653286460000|2022-05-23 06:14:20|12003.5|12001.5|12004.7|12002.7|12005.2|12003.2|12003.5|12001.5|7
1653286470000|2022-05-23 06:14:30|12004|12002|12002.2|12000.2|12004.4|12002.4|12002.2|12000.2|6
1653286480000|2022-05-23 06:14:40|12002.5|12000.5|12002.7|12000.7|12004.2|12002.2|12002.2|12000.2|24
1653286490000|2022-05-23 06:14:50|12002.6|12000.6|12005.5|12003.5|12005.5|12003.5|12002.4|12000.4|20
1653286500000|2022-05-23 06:15:00|12005.4|12003.4|12004.2|12002.2|12005.4|12003.4|12003|12001|11
1653286510000|2022-05-23 06:15:10|12003.5|12001.5|12003.2|12001.2|12004|12002|12002.6|12000.6|6
1653286520000|2022-05-23 06:15:20|12003.4|12001.4|12003.2|12001.2|12003.9|12001.9|12003.1|12001.1|7
1653286530000|2022-05-23 06:15:30|12002.6|12000.6|12000.6|11998.6|12002.6|12000.6|12000.6|11998.6|18
1653286540000|2022-05-23 06:15:40|12000.7|11998.7|12001|11999|12001.5|11999.5|11999.4|11997.4|54
1653286550000|2022-05-23 06:15:50|12001.1|11999.1|12004.2|12002.2|12004.2|12002.2|11998.1|11996.1|97
1653286560000|2022-05-23 06:16:00|12004.4|12002.4|12004.2|12002.2|12005|12003|12003.2|12001.2|19
1653286570000|2022-05-23 06:16:10|12004.1|12002.1|12005|12003|12005.4|12003.4|12002.7|12000.7|27
1653286580000|2022-05-23 06:16:20|12005.7|12003.7|12012.9|12010.9|12012.9|12010.9|12005|12003|74
1653286590000|2022-05-23 06:16:30|12012.7|12010.7|12015.2|12013.2|12016.7|12014.7|12012.2|12010.2|78
1653286600000|2022-05-23 06:16:40|12015.4|12013.4|12020|12018|12020.5|12018.5|12015|12013|124
1653286610000|2022-05-23 06:16:50|12020.1|12018.1|12017.6|12015.6|12020.7|12018.7|12017.6|12015.6|65
1653286620000|2022-05-23 06:17:00|12017.7|12015.7|12022|12020|12022|12020|12017.5|12015.5|72
1653286630000|2022-05-23 06:17:10|12022.1|12020.1|12028|12026|12034.7|12032.7|12021.7|12019.7|285
1653286640000|2022-05-23 06:17:20|12028.1|12026.1|12024.1|12022.1|12028.1|12026.1|12023.7|12021.7|55
1653286650000|2022-05-23 06:17:30|12024|12022|12026|12024|12026.2|12024.2|12023.4|12021.4|15
1653286660000|2022-05-23 06:17:40|12026.2|12024.2|12027.2|12025.2|12031.7|12029.7|12025|12023|64
1653286670000|2022-05-23 06:17:50|12027.1|12025.1|12024.5|12022.5|12027.4|12025.4|12023.9|12021.9|30
1653286680000|2022-05-23 06:18:00|12024.1|12022.1|12027.4|12025.4|12027.4|12025.4|12023.7|12021.7|10
1653286690000|2022-05-23 06:18:10|12028.4|12026.4|12023.1|12021.1|12028.6|12026.6|12023.1|12021.1|32
1653286700000|2022-05-23 06:18:20|12022.6|12020.6|12024.6|12022.6|12024.7|12022.7|12022.6|12020.6|23
1653286710000|2022-05-23 06:18:30|12024.7|12022.7|12024.5|12022.5|12024.9|12022.9|12021.7|12019.7|38
1653286720000|2022-05-23 06:18:40|12023.9|12021.9|12024.1|12022.1|12024.5|12022.5|12022.6|12020.6|16
1653286730000|2022-05-23 06:18:50|12023.7|12021.7|12022.6|12020.6|12024|12022|12022.4|12020.4|17
1653286740000|2022-05-23 06:19:00|12023|12021|12021.2|12019.2|12023.4|12021.4|12021.1|12019.1|12
1653286750000|2022-05-23 06:19:10|12023.4|12021.4|12024.7|12022.7|12024.7|12022.7|12021.6|12019.6|31
1653286760000|2022-05-23 06:19:20|12025|12023|12028.1|12026.1|12028.4|12026.4|12025|12023|16
1653286770000|2022-05-23 06:19:30|12028.5|12026.5|12026.4|12024.4|12028.5|12026.5|12026.4|12024.4|7
1653286780000|2022-05-23 06:19:40|12025.7|12023.7|12028.5|12026.5|12028.5|12026.5|12025.1|12023.1|16
1653286790000|2022-05-23 06:19:50|12028.9|12026.9|12027.7|12025.7|12029.2|12027.2|12027.7|12025.7|17
1653286800000|2022-05-23 06:20:00|12027.6|12025.6|12033.9|12031.9|12033.9|12031.9|12027.6|12025.6|41
1653286810000|2022-05-23 06:20:10|12033.7|12031.7|12034.7|12032.7|12036.9|12034.9|12033.5|12031.5|67
1653286820000|2022-05-23 06:20:20|12033.9|12031.9|12034.5|12032.5|12035.2|12033.2|12032.1|12030.1|36
1653286830000|2022-05-23 06:20:30|12034.4|12032.4|12030|12028|12034.5|12032.5|12027.9|12025.9|39
1653286840000|2022-05-23 06:20:40|12029.6|12027.6|12028.5|12026.5|12030.9|12028.9|12028.1|12026.1|37
1653286850000|2022-05-23 06:20:50|12030.4|12028.4|12026.2|12024.2|12030.4|12028.4|12026|12024|34
1653286860000|2022-05-23 06:21:00|12027|12025|12028.5|12026.5|12028.5|12026.5|12025|12023|29
1653286870000|2022-05-23 06:21:10|12028.2|12026.2|12030.4|12028.4|12030.4|12028.4|12028.1|12026.1|25
1653286880000|2022-05-23 06:21:20|12030.5|12028.5|12031.6|12029.6|12031.7|12029.7|12030.4|12028.4|9
1653286890000|2022-05-23 06:21:30|12031.5|12029.5|12034.2|12032.2|12035.4|12033.4|12031.5|12029.5|32
1653286900000|2022-05-23 06:21:40|12034.1|12032.1|12034.2|12032.2|12035.7|12033.7|12032.5|12030.5|38
1653286910000|2022-05-23 06:21:50|12034.5|12032.5|12033.5|12031.5|12034.5|12032.5|12032.9|12030.9|17
1653286920000|2022-05-23 06:22:00|12033.6|12031.6|12034.7|12032.7|12035.4|12033.4|12030.7|12028.7|108
1653286930000|2022-05-23 06:22:10|12034.5|12032.5|12036|12034|12036.2|12034.2|12034.1|12032.1|24
1653286940000|2022-05-23 06:22:20|12036.1|12034.1|12036|12034|12039.4|12037.4|12035.6|12033.6|78
1653286950000|2022-05-23 06:22:30|12035.7|12033.7|12042|12040|12043.9|12041.9|12035.7|12033.7|115
1653286960000|2022-05-23 06:22:40|12041.9|12039.9|12039.1|12037.1|12044.4|12042.4|12039.1|12037.1|83
1653286970000|2022-05-23 06:22:50|12039.2|12037.2|12040.2|12038.2|12041.1|12039.1|12038.2|12036.2|40
1653286980000|2022-05-23 06:23:00|12039.5|12037.5|12041.4|12039.4|12043.2|12041.2|12037.9|12035.9|61
1653286990000|2022-05-23 06:23:10|12041.6|12039.6|12039.4|12037.4|12042.1|12040.1|12039.1|12037.1|22
1653287000000|2022-05-23 06:23:20|12039.2|12037.2|12036|12034|12039.2|12037.2|12036|12034|32
1653287010000|2022-05-23 06:23:30|12036.1|12034.1|12031.5|12029.5|12036.1|12034.1|12031.5|12029.5|63
1653287020000|2022-05-23 06:23:40|12031.2|12029.2|12031.6|12029.6|12032.2|12030.2|12030.1|12028.1|70
1653287030000|2022-05-23 06:23:50|12031.5|12029.5|12031|12029|12032.9|12030.9|12030.9|12028.9|16
1653287040000|2022-05-23 06:24:00|12031.2|12029.2|12031.2|12029.2|12031.7|12029.7|12030.9|12028.9|10
1653287050000|2022-05-23 06:24:10|12031.1|12029.1|12034.1|12032.1|12035.7|12033.7|12030.9|12028.9|24
1653287060000|2022-05-23 06:24:20|12035.1|12033.1|12036.1|12034.1|12036.1|12034.1|12034.1|12032.1|18
1653287070000|2022-05-23 06:24:30|12036.7|12034.7|12037|12035|12037.9|12035.9|12036.2|12034.2|18
1653287080000|2022-05-23 06:24:40|12036.4|12034.4|12033.7|12031.7|12036.4|12034.4|12033.4|12031.4|4
1653287090000|2022-05-23 06:24:50|12033.9|12031.9|12033.6|12031.6|12034.7|12032.7|12033.5|12031.5|6
1653287100000|2022-05-23 06:25:00|12033.5|12031.5|12035.4|12033.4|12035.6|12033.6|12033.5|12031.5|21
1653287110000|2022-05-23 06:25:10|12035.7|12033.7|12035.7|12033.7|12036.7|12034.7|12033.6|12031.6|7
1653287120000|2022-05-23 06:25:20|12036|12034|12036.2|12034.2|12036.4|12034.4|12034.6|12032.6|10
1653287130000|2022-05-23 06:25:30|12036.4|12034.4|12035.6|12033.6|12037|12035|12035.1|12033.1|12
1653287140000|2022-05-23 06:25:40|12035.5|12033.5|12032.9|12030.9|12035.6|12033.6|12032.6|12030.6|11
1653287150000|2022-05-23 06:25:50|12032.7|12030.7|12034.1|12032.1|12034.6|12032.6|12032.7|12030.7|40
1653287160000|2022-05-23 06:26:00|12034|12032|12032.7|12030.7|12034|12032|12032.4|12030.4|9
1653287170000|2022-05-23 06:26:10|12032.6|12030.6|12031.6|12029.6|12032.6|12030.6|12031.4|12029.4|17
1653287180000|2022-05-23 06:26:20|12031.1|12029.1|12030.7|12028.7|12031.4|12029.4|12029.1|12027.1|16
1653287190000|2022-05-23 06:26:30|12031.2|12029.2|12027.9|12025.9|12031.7|12029.7|12027.9|12025.9|29
1653287200000|2022-05-23 06:26:40|12028.2|12026.2|12027.5|12025.5|12028.2|12026.2|12026.9|12024.9|33
1653287210000|2022-05-23 06:26:50|12027.9|12025.9|12028.4|12026.4|12029.2|12027.2|12027|12025|16
1653287220000|2022-05-23 06:27:00|12028.2|12026.2|12026.1|12024.1|12028.2|12026.2|12025.6|12023.6|34
1653287230000|2022-05-23 06:27:10|12026|12024|12024.9|12022.9|12026.2|12024.2|12024.9|12022.9|29
1653287240000|2022-05-23 06:27:20|12025.2|12023.2|12027|12025|12027.5|12025.5|12024.9|12022.9|16
1653287250000|2022-05-23 06:27:30|12026.9|12024.9|12024|12022|12027.1|12025.1|12023.6|12021.6|22
1653287260000|2022-05-23 06:27:40|12024.1|12022.1|12026.5|12024.5|12026.9|12024.9|12024.1|12022.1|9
1653287270000|2022-05-23 06:27:50|12026.6|12024.6|12025.4|12023.4|12026.9|12024.9|12025.1|12023.1|10
1653287280000|2022-05-23 06:28:00|12025.2|12023.2|12024.9|12022.9|12025.7|12023.7|12024.1|12022.1|8
1653287290000|2022-05-23 06:28:10|12025|12023|12024.9|12022.9|12025.6|12023.6|12024.5|12022.5|6
1653287300000|2022-05-23 06:28:20|12024.6|12022.6|12021.9|12019.9|12024.7|12022.7|12021.5|12019.5|26
1653287310000|2022-05-23 06:28:30|12021.7|12019.7|12022.9|12020.9|12023.7|12021.7|12021.5|12019.5|17
1653287320000|2022-05-23 06:28:40|12023|12021|12021.7|12019.7|12024.7|12022.7|12021.7|12019.7|55
1653287330000|2022-05-23 06:28:50|12021.6|12019.6|12023.5|12021.5|12023.5|12021.5|12021.6|12019.6|25
1653287340000|2022-05-23 06:29:00|12024.5|12022.5|12024|12022|12025.2|12023.2|12024|12022|24
1653287350000|2022-05-23 06:29:10|12024.1|12022.1|12023.7|12021.7|12024.1|12022.1|12022.6|12020.6|11
1653287360000|2022-05-23 06:29:20|12023.9|12021.9|12021.7|12019.7|12024.4|12022.4|12021.7|12019.7|27
1653287370000|2022-05-23 06:29:30|12022.1|12020.1|12020.6|12018.6|12022.6|12020.6|12020.1|12018.1|63
1653287380000|2022-05-23 06:29:40|12020.7|12018.7|12021.7|12019.7|12024.5|12022.5|12020.7|12018.7|95
1653287390000|2022-05-23 06:29:50|12021.5|12019.5|12024.7|12022.7|12025|12023|12021.5|12019.5|12
1653287400000|2022-05-23 06:30:00|12025|12023|12027.1|12025.1|12027.2|12025.2|12024.2|12022.2|25
1653287410000|2022-05-23 06:30:10|12027|12025|12026|12024|12027|12025|12025.9|12023.9|11
1653287420000|2022-05-23 06:30:20|12025.9|12023.9|12025.1|12023.1|12026.6|12024.6|12025|12023|16
1653287430000|2022-05-23 06:30:30|12025.5|12023.5|12023.7|12021.7|12025.5|12023.5|12023|12021|42
1653287440000|2022-05-23 06:30:40|12023.6|12021.6|12022.5|12020.5|12024.7|12022.7|12022.4|12020.4|16
1653287450000|2022-05-23 06:30:50|12022.4|12020.4|12023.2|12021.2|12023.4|12021.4|12021.7|12019.7|18
1653287460000|2022-05-23 06:31:00|12023.1|12021.1|12024.9|12022.9|12025.2|12023.2|12023|12021|13
1653287470000|2022-05-23 06:31:10|12024.7|12022.7|12022.6|12020.6|12024.7|12022.7|12022.5|12020.5|7
1653287480000|2022-05-23 06:31:20|12022.9|12020.9|12023.5|12021.5|12023.6|12021.6|12022.2|12020.2|6
1653287490000|2022-05-23 06:31:30|12024.2|12022.2|12024.1|12022.1|12024.7|12022.7|12023.7|12021.7|8
1653287500000|2022-05-23 06:31:40|12024.2|12022.2|12024.4|12022.4|12024.4|12022.4|12023.2|12021.2|5
1653287510000|2022-05-23 06:31:50|12024.2|12022.2|12022.6|12020.6|12024.2|12022.2|12022.6|12020.6|1
1653287520000|2022-05-23 06:32:00|12022.7|12020.7|12024|12022|12024.2|12022.2|12022.7|12020.7|9
1653287530000|2022-05-23 06:32:10|12024.1|12022.1|12028|12026|12028|12026|12024.1|12022.1|17
1653287540000|2022-05-23 06:32:20|12027.9|12025.9|12027.2|12025.2|12028.4|12026.4|12026.7|12024.7|10
1653287550000|2022-05-23 06:32:30|12027.1|12025.1|12027.1|12025.1|12027.5|12025.5|12026.2|12024.2|4
1653287560000|2022-05-23 06:32:40|12027|12025|12027.5|12025.5|12027.5|12025.5|12027|12025|4
1653287570000|2022-05-23 06:32:50|12027.6|12025.6|12029.5|12027.5|12030|12028|12027.6|12025.6|12
1653287580000|2022-05-23 06:33:00|12029.6|12027.6|12029.5|12027.5|12030.1|12028.1|12029.2|12027.2|15
1653287590000|2022-05-23 06:33:10|12029.4|12027.4|12032.2|12030.2|12032.2|12030.2|12029.1|12027.1|27
1653287600000|2022-05-23 06:33:20|12032.1|12030.1|12035|12033|12035|12033|12031.5|12029.5|54
1653287610000|2022-05-23 06:33:30|12035.6|12033.6|12032.6|12030.6|12036.2|12034.2|12032.2|12030.2|29
1653287620000|2022-05-23 06:33:40|12032.5|12030.5|12031.5|12029.5|12033|12031|12031|12029|9
1653287630000|2022-05-23 06:33:50|12030.9|12028.9|12032.2|12030.2|12032.2|12030.2|12030.1|12028.1|11
1653287640000|2022-05-23 06:34:00|12032.4|12030.4|12034.7|12032.7|12034.9|12032.9|12031.1|12029.1|22
1653287650000|2022-05-23 06:34:10|12034.6|12032.6|12032.6|12030.6|12034.9|12032.9|12032.6|12030.6|1
1653287660000|2022-05-23 06:34:20|12032.2|12030.2|12032.5|12030.5|12032.7|12030.7|12031.7|12029.7|10
1653287670000|2022-05-23 06:34:30|12032.4|12030.4|12031.7|12029.7|12032.4|12030.4|12030.5|12028.5|8
1653287680000|2022-05-23 06:34:40|12031.9|12029.9|12029.4|12027.4|12031.9|12029.9|12029|12027|17
1653287690000|2022-05-23 06:34:50|12029.6|12027.6|12030.5|12028.5|12030.9|12028.9|12028|12026|35
1653287700000|2022-05-23 06:35:00|12030.4|12028.4|12028.6|12026.6|12032.2|12030.2|12028.6|12026.6|9
1653287710000|2022-05-23 06:35:10|12028.7|12026.7|12027.4|12025.4|12028.9|12026.9|12026.4|12024.4|23
1653287720000|2022-05-23 06:35:20|12027.2|12025.2|12026.1|12024.1|12027.2|12025.2|12025.9|12023.9|12
1653287730000|2022-05-23 06:35:30|12025.9|12023.9|12026|12024|12026.4|12024.4|12025.2|12023.2|11
1653287740000|2022-05-23 06:35:40|12026.4|12024.4|12023.9|12021.9|12026.6|12024.6|12023.6|12021.6|18
1653287750000|2022-05-23 06:35:50|12024.4|12022.4|12023.7|12021.7|12024.5|12022.5|12023.2|12021.2|21
1653287760000|2022-05-23 06:36:00|12023.5|12021.5|12024.5|12022.5|12025.1|12023.1|12022.4|12020.4|14
1653287770000|2022-05-23 06:36:10|12024.1|12022.1|12021.7|12019.7|12024.1|12022.1|12021.5|12019.5|22
1653287780000|2022-05-23 06:36:20|12021.6|12019.6|12018.9|12016.9|12021.7|12019.7|12018|12016|60
1653287790000|2022-05-23 06:36:30|12018.7|12016.7|12015.6|12013.6|12019|12017|12015.6|12013.6|66
1653287800000|2022-05-23 06:36:40|12015.5|12013.5|12021.9|12019.9|12021.9|12019.9|12015.5|12013.5|66
1653287810000|2022-05-23 06:36:50|12022|12020|12020.2|12018.2|12022.2|12020.2|12019.6|12017.6|18
1653287820000|2022-05-23 06:37:00|12020.1|12018.1|12020.5|12018.5|12021.1|12019.1|12019.7|12017.7|18
1653287830000|2022-05-23 06:37:10|12020.6|12018.6|12022|12020|12022|12020|12020.1|12018.1|10
1653287840000|2022-05-23 06:37:20|12021.7|12019.7|12021.2|12019.2|12022.2|12020.2|12021.2|12019.2|10
1653287850000|2022-05-23 06:37:30|12020.1|12018.1|12019.5|12017.5|12021.9|12019.9|12019.5|12017.5|27
1653287860000|2022-05-23 06:37:40|12019.7|12017.7|12019.6|12017.6|12020.4|12018.4|12019.6|12017.6|6
1653287870000|2022-05-23 06:37:50|12019.9|12017.9|12022.5|12020.5|12023|12021|12019.7|12017.7|14
1653287880000|2022-05-23 06:38:00|12022.7|12020.7|12024.9|12022.9|12025|12023|12022.2|12020.2|30
1653287890000|2022-05-23 06:38:10|12025.5|12023.5|12026.4|12024.4|12027.6|12025.6|12025.5|12023.5|33
1653287900000|2022-05-23 06:38:20|12026.1|12024.1|12023.7|12021.7|12026.1|12024.1|12022.2|12020.2|23
1653287910000|2022-05-23 06:38:30|12023.6|12021.6|12022.2|12020.2|12023.6|12021.6|12021.9|12019.9|27
1653287920000|2022-05-23 06:38:40|12022.1|12020.1|12021.2|12019.2|12022.2|12020.2|12019.6|12017.6|19
1653287930000|2022-05-23 06:38:50|12021.4|12019.4|12024|12022|12025.1|12023.1|12021.4|12019.4|10
1653287940000|2022-05-23 06:39:00|12023.9|12021.9|12024.1|12022.1|12024.6|12022.6|12023.9|12021.9|0
1653287950000|2022-05-23 06:39:10|12024|12022|12021.2|12019.2|12024|12022|12021.2|12019.2|8
1653287960000|2022-05-23 06:39:20|12021.1|12019.1|12024.1|12022.1|12024.6|12022.6|12021.1|12019.1|17
1653287970000|2022-05-23 06:39:30|12024|12022|12026|12024|12026.7|12024.7|12024|12022|6
1653287980000|2022-05-23 06:39:40|12025.9|12023.9|12026.4|12024.4|12026.5|12024.5|12024.1|12022.1|3
1653287990000|2022-05-23 06:39:50|12027|12025|12023|12021|12027|12025|12023|12021|5
1653288000000|2022-05-23 06:40:00|12023.1|12021.1|12024.6|12022.6|12025.5|12023.5|12023.1|12021.1|6
1653288010000|2022-05-23 06:40:10|12024.5|12022.5|12024.7|12022.7|12025.4|12023.4|12023.2|12021.2|5
1653288020000|2022-05-23 06:40:20|12024.5|12022.5|12024.5|12022.5|12025.7|12023.7|12023.9|12021.9|6
1653288030000|2022-05-23 06:40:30|12024.4|12022.4|12023.9|12021.9|12025.9|12023.9|12023.9|12021.9|7
1653288040000|2022-05-23 06:40:40|12023.7|12021.7|12024.7|12022.7|12025.9|12023.9|12023.7|12021.7|7
1653288050000|2022-05-23 06:40:50|12024.1|12022.1|12023.2|12021.2|12024.1|12022.1|12023.1|12021.1|8
1653288060000|2022-05-23 06:41:00|12023.4|12021.4|12023.5|12021.5|12023.9|12021.9|12023.2|12021.2|3
1653288070000|2022-05-23 06:41:10|12023.4|12021.4|12024|12022|12024.5|12022.5|12023.2|12021.2|6
1653288080000|2022-05-23 06:41:20|12024.1|12022.1|12024.1|12022.1|12025.2|12023.2|12024|12022|6
1653288090000|2022-05-23 06:41:30|12024|12022|12023.2|12021.2|12024.4|12022.4|12023.1|12021.1|4
1653288100000|2022-05-23 06:41:40|12023.1|12021.1|12023.9|12021.9|12024.1|12022.1|12023.1|12021.1|2
1653288110000|2022-05-23 06:41:50|12024|12022|12026.4|12024.4|12026.7|12024.7|12024|12022|12
1653288120000|2022-05-23 06:42:00|12026.1|12024.1|12026.5|12024.5|12028.6|12026.6|12026|12024|26
1653288130000|2022-05-23 06:42:10|12026.4|12024.4|12024|12022|12026.4|12024.4|12023.9|12021.9|14
1653288140000|2022-05-23 06:42:20|12024.1|12022.1|12026.2|12024.2|12026.2|12024.2|12024.1|12022.1|15
1653288150000|2022-05-23 06:42:30|12026.4|12024.4|12026|12024|12026.6|12024.6|12025.9|12023.9|2
1653288160000|2022-05-23 06:42:40|12024.5|12022.5|12025.4|12023.4|12025.7|12023.7|12024.5|12022.5|18
1653288170000|2022-05-23 06:42:50|12025.6|12023.6|12025.1|12023.1|12025.7|12023.7|12023.4|12021.4|19
1653288180000|2022-05-23 06:43:00|12025.2|12023.2|12029.4|12027.4|12029.5|12027.5|12025.2|12023.2|23
1653288190000|2022-05-23 06:43:10|12029.5|12027.5|12030.7|12028.7|12032.4|12030.4|12029.1|12027.1|30
1653288200000|2022-05-23 06:43:20|12030.6|12028.6|12030.9|12028.9|12033.1|12031.1|12030.5|12028.5|36
1653288210000|2022-05-23 06:43:30|12031.5|12029.5|12030|12028|12032|12030|12029.2|12027.2|5
1653288220000|2022-05-23 06:43:40|12030.1|12028.1|12031.7|12029.7|12031.9|12029.9|12029.4|12027.4|16
1653288230000|2022-05-23 06:43:50|12031.6|12029.6|12029.2|12027.2|12032|12030|12029|12027|7
1653288240000|2022-05-23 06:44:00|12029.4|12027.4|12033.7|12031.7|12033.7|12031.7|12028.9|12026.9|22
1653288250000|2022-05-23 06:44:10|12033.9|12031.9|12033.7|12031.7|12034.7|12032.7|12033.4|12031.4|33
1653288260000|2022-05-23 06:44:20|12033.4|12031.4|12036.2|12034.2|12040.2|12038.2|12031.6|12029.6|233
1653288270000|2022-05-23 06:44:30|12036.4|12034.4|12034.9|12032.9|12036.7|12034.7|12034|12032|21
1653288280000|2022-05-23 06:44:40|12034|12032|12032.5|12030.5|12034|12032|12032.2|12030.2|8
1653288290000|2022-05-23 06:44:50|12033.1|12031.1|12033.4|12031.4|12033.7|12031.7|12033.1|12031.1|8
1653288300000|2022-05-23 06:45:00|12033.2|12031.2|12035.7|12033.7|12035.9|12033.9|12032.6|12030.6|11
1653288310000|2022-05-23 06:45:10|12035.6|12033.6|12034.9|12032.9|12035.9|12033.9|12033.7|12031.7|26
1653288320000|2022-05-23 06:45:20|12034.7|12032.7|12033.2|12031.2|12034.9|12032.9|12033.1|12031.1|14
1653288330000|2022-05-23 06:45:30|12033.4|12031.4|12033|12031|12034.2|12032.2|12032.6|12030.6|17
1653288340000|2022-05-23 06:45:40|12033.1|12031.1|12031.5|12029.5|12033.2|12031.2|12031.5|12029.5|16
1653288350000|2022-05-23 06:45:50|12031.4|12029.4|12032.4|12030.4|12032.5|12030.5|12030.9|12028.9|4
1653288360000|2022-05-23 06:46:00|12032.5|12030.5|12033.2|12031.2|12033.6|12031.6|12032.2|12030.2|25
1653288370000|2022-05-23 06:46:10|12033.1|12031.1|12031.6|12029.6|12033.2|12031.2|12031.6|12029.6|4
1653288380000|2022-05-23 06:46:20|12031.7|12029.7|12031.1|12029.1|12032.1|12030.1|12031.1|12029.1|12
1653288390000|2022-05-23 06:46:30|12031|12029|12030.1|12028.1|12031.1|12029.1|12029.4|12027.4|15
1653288400000|2022-05-23 06:46:40|12030.2|12028.2|12028.9|12026.9|12030.5|12028.5|12028.9|12026.9|8
1653288410000|2022-05-23 06:46:50|12028.7|12026.7|12027.7|12025.7|12028.7|12026.7|12025.1|12023.1|32
1653288420000|2022-05-23 06:47:00|12026.7|12024.7|12025.9|12023.9|12026.7|12024.7|12024.6|12022.6|16
1653288430000|2022-05-23 06:47:10|12025.5|12023.5|12027|12025|12027|12025|12025.4|12023.4|12
1653288440000|2022-05-23 06:47:20|12027.1|12025.1|12027.9|12025.9|12028.5|12026.5|12027|12025|9
1653288450000|2022-05-23 06:47:30|12027.7|12025.7|12027.6|12025.6|12028|12026|12027.4|12025.4|7
1653288460000|2022-05-23 06:47:40|12027.7|12025.7|12030.2|12028.2|12030.6|12028.6|12027.7|12025.7|11
1653288470000|2022-05-23 06:47:50|12030.1|12028.1|12029.2|12027.2|12030.1|12028.1|12027.6|12025.6|4
1653288480000|2022-05-23 06:48:00|12029.6|12027.6|12031.9|12029.9|12032.4|12030.4|12029.4|12027.4|16
1653288490000|2022-05-23 06:48:10|12031.7|12029.7|12030.1|12028.1|12031.7|12029.7|12029.7|12027.7|6
1653288500000|2022-05-23 06:48:20|12030|12028|12031.2|12029.2|12031.2|12029.2|12030|12028|12
1653288510000|2022-05-23 06:48:30|12031.4|12029.4|12029.4|12027.4|12031.7|12029.7|12029.4|12027.4|27
1653288520000|2022-05-23 06:48:40|12029.2|12027.2|12026.6|12024.6|12029.2|12027.2|12026.2|12024.2|6
1653288530000|2022-05-23 06:48:50|12026.5|12024.5|12026.7|12024.7|12027.2|12025.2|12026.1|12024.1|8
1653288540000|2022-05-23 06:49:00|12027.1|12025.1|12026.7|12024.7|12027.5|12025.5|12026.7|12024.7|10
1653288550000|2022-05-23 06:49:10|12026.9|12024.9|12027.9|12025.9|12027.9|12025.9|12026.6|12024.6|5
1653288560000|2022-05-23 06:49:20|12028|12026|12028.1|12026.1|12028.1|12026.1|12027.4|12025.4|4
1653288570000|2022-05-23 06:49:30|12028.2|12026.2|12027.1|12025.1|12028.2|12026.2|12027.1|12025.1|4
1653288580000|2022-05-23 06:49:40|12027|12025|12025.6|12023.6|12027|12025|12025.4|12023.4|13
1653288590000|2022-05-23 06:49:50|12025.5|12023.5|12025.4|12023.4|12026.5|12024.5|12024.5|12022.5|30
1653288600000|2022-05-23 06:50:00|12024.9|12022.9|12025.2|12023.2|12025.5|12023.5|12024.9|12022.9|4
1653288610000|2022-05-23 06:50:10|12025.1|12023.1|12025.6|12023.6|12025.6|12023.6|12024.5|12022.5|7
1653288620000|2022-05-23 06:50:20|12025.5|12023.5|12026|12024|12026.7|12024.7|12025.4|12023.4|6
1653288630000|2022-05-23 06:50:30|12027.1|12025.1|12024.4|12022.4|12027.1|12025.1|12024.2|12022.2|17
1653288640000|2022-05-23 06:50:40|12024|12022|12024.5|12022.5|12025.2|12023.2|12024|12022|5
1653288650000|2022-05-23 06:50:50|12024.4|12022.4|12024.7|12022.7|12024.7|12022.7|12023.1|12021.1|37
1653288660000|2022-05-23 06:51:00|12024.6|12022.6|12023.4|12021.4|12024.6|12022.6|12023.4|12021.4|11
1653288670000|2022-05-23 06:51:10|12023.1|12021.1|12022.5|12020.5|12023.2|12021.2|12022.5|12020.5|9
1653288680000|2022-05-23 06:51:20|12022.6|12020.6|12020|12018|12022.9|12020.9|12020|12018|34
1653288690000|2022-05-23 06:51:30|12020.1|12018.1|12022.1|12020.1|12022.5|12020.5|12019.7|12017.7|21
1653288700000|2022-05-23 06:51:40|12022|12020|12023|12021|12023|12021|12021|12019|7
1653288710000|2022-05-23 06:51:50|12023.1|12021.1|12024.7|12022.7|12024.9|12022.9|12023|12021|21
1653288720000|2022-05-23 06:52:00|12025.6|12023.6|12026.6|12024.6|12027|12025|12025.6|12023.6|22
1653288730000|2022-05-23 06:52:10|12026.1|12024.1|12025.4|12023.4|12026.1|12024.1|12024|12022|15
1653288740000|2022-05-23 06:52:20|12025.5|12023.5|12025.5|12023.5|12025.9|12023.9|12025|12023|4
1653288750000|2022-05-23 06:52:30|12026.1|12024.1|12026.5|12024.5|12027.5|12025.5|12026.1|12024.1|18
1653288760000|2022-05-23 06:52:40|12026.6|12024.6|12028.4|12026.4|12029|12027|12026.6|12024.6|29
1653288770000|2022-05-23 06:52:50|12028.2|12026.2|12028.2|12026.2|12029.2|12027.2|12027.6|12025.6|8
1653288780000|2022-05-23 06:53:00|12028.4|12026.4|12028.2|12026.2|12028.4|12026.4|12028.1|12026.1|1
1653288790000|2022-05-23 06:53:10|12028.4|12026.4|12030.2|12028.2|12030.7|12028.7|12028.1|12026.1|14
1653288800000|2022-05-23 06:53:20|12030.1|12028.1|12031.6|12029.6|12031.6|12029.6|12028.7|12026.7|27
1653288810000|2022-05-23 06:53:30|12032.1|12030.1|12032.5|12030.5|12035.1|12033.1|12032.1|12030.1|33
1653288820000|2022-05-23 06:53:40|12032.6|12030.6|12031.7|12029.7|12033.4|12031.4|12031.7|12029.7|7
1653288830000|2022-05-23 06:53:50|12030.9|12028.9|12028.7|12026.7|12030.9|12028.9|12028.1|12026.1|21
1653288840000|2022-05-23 06:54:00|12028.6|12026.6|12028.9|12026.9|12029.6|12027.6|12028|12026|13
1653288850000|2022-05-23 06:54:10|12028.7|12026.7|12029.2|12027.2|12030.2|12028.2|12027.7|12025.7|9
1653288860000|2022-05-23 06:54:20|12029.6|12027.6|12028.9|12026.9|12029.6|12027.6|12025.1|12023.1|15
1653288870000|2022-05-23 06:54:30|12029.1|12027.1|12029.2|12027.2|12030.4|12028.4|12029|12027|10
1653288880000|2022-05-23 06:54:40|12029.1|12027.1|12029.2|12027.2|12029.4|12027.4|12028.5|12026.5|5
1653288890000|2022-05-23 06:54:50|12029.4|12027.4|12029|12027|12030.4|12028.4|12028.6|12026.6|12
1653288900000|2022-05-23 06:55:00|12027.7|12025.7|12028.5|12026.5|12028.7|12026.7|12027.2|12025.2|3
1653288910000|2022-05-23 06:55:10|12028.1|12026.1|12028.5|12026.5|12028.5|12026.5|12027.7|12025.7|4
1653288920000|2022-05-23 06:55:20|12028.4|12026.4|12029|12027|12030.9|12028.9|12028.2|12026.2|6
1653288930000|2022-05-23 06:55:30|12028.9|12026.9|12028.1|12026.1|12029.4|12027.4|12027.9|12025.9|7
1653288940000|2022-05-23 06:55:40|12028.2|12026.2|12029.2|12027.2|12029.2|12027.2|12028.1|12026.1|3
1653288950000|2022-05-23 06:55:50|12029.4|12027.4|12028.1|12026.1|12029.5|12027.5|12028.1|12026.1|12
1653288960000|2022-05-23 06:56:00|12028|12026|12028.5|12026.5|12028.6|12026.6|12027.6|12025.6|6
1653288970000|2022-05-23 06:56:10|12028.4|12026.4|12030.2|12028.2|12030.2|12028.2|12028.1|12026.1|27
1653288980000|2022-05-23 06:56:20|12030.4|12028.4|12029.1|12027.1|12031|12029|12028.9|12026.9|8
1653288990000|2022-05-23 06:56:30|12029.9|12027.9|12029.1|12027.1|12029.9|12027.9|12028.6|12026.6|12
1653289000000|2022-05-23 06:56:40|12029|12027|12028.4|12026.4|12030.1|12028.1|12028.1|12026.1|24
1653289010000|2022-05-23 06:56:50|12028.2|12026.2|12027.9|12025.9|12028.7|12026.7|12027.1|12025.1|6
1653289020000|2022-05-23 06:57:00|12027.7|12025.7|12026.7|12024.7|12028|12026|12026.7|12024.7|7
1653289030000|2022-05-23 06:57:10|12026.6|12024.6|12026.6|12024.6|12027.9|12025.9|12026.1|12024.1|13
1653289040000|2022-05-23 06:57:20|12027|12025|12026.4|12024.4|12027.1|12025.1|12026.4|12024.4|4
1653289050000|2022-05-23 06:57:30|12026.2|12024.2|12025.4|12023.4|12026.5|12024.5|12024.1|12022.1|17
1653289060000|2022-05-23 06:57:40|12025.6|12023.6|12024.7|12022.7|12026.2|12024.2|12024.6|12022.6|8
1653289070000|2022-05-23 06:57:50|12025|12023|12025|12023|12025.9|12023.9|12024.6|12022.6|3
1653289080000|2022-05-23 06:58:00|12025.1|12023.1|12026.5|12024.5|12027.4|12025.4|12025|12023|4
1653289090000|2022-05-23 06:58:10|12027.1|12025.1|12026.9|12024.9|12028.5|12026.5|12026.5|12024.5|11
1653289100000|2022-05-23 06:58:20|12026.4|12024.4|12026.7|12024.7|12026.7|12024.7|12026.1|12024.1|0
1653289110000|2022-05-23 06:58:30|12027|12025|12025.7|12023.7|12027.6|12025.6|12025.7|12023.7|9
1653289120000|2022-05-23 06:58:40|12026|12024|12027.4|12025.4|12027.5|12025.5|12025.9|12023.9|4
1653289130000|2022-05-23 06:58:50|12027.7|12025.7|12029|12027|12029|12027|12027.1|12025.1|7
1653289140000|2022-05-23 06:59:00|12028.9|12026.9|12028|12026|12029.1|12027.1|12027.1|12025.1|20
1653289150000|2022-05-23 06:59:10|12027.9|12025.9|12028.7|12026.7|12028.7|12026.7|12027.4|12025.4|2
1653289160000|2022-05-23 06:59:20|12028.5|12026.5|12028.7|12026.7|12028.7|12026.7|12028.4|12026.4|2
1653289170000|2022-05-23 06:59:30|12028.6|12026.6|12028.5|12026.5|12028.9|12026.9|12028.2|12026.2|4
1653289180000|2022-05-23 06:59:40|12028.4|12026.4|12028.7|12026.7|12029.1|12027.1|12028.4|12026.4|3
1653289190000|2022-05-23 06:59:50|12028.9|12026.9|12031|12029|12031.7|12029.7|12028.7|12026.7|19
1653289200000|2022-05-23 07:00:00|12030.9|12028.9|12032|12030|12036.1|12034.1|12030.7|12028.7|82
1653289210000|2022-05-23 07:00:10|12032.1|12030.1|12031.6|12029.6|12034.4|12032.4|12030.7|12028.7|10
1653289220000|2022-05-23 07:00:20|12031.7|12029.7|12030.2|12028.2|12033.2|12031.2|12030|12028|15
1653289230000|2022-05-23 07:00:30|12030.4|12028.4|12029.5|12027.5|12032.2|12030.2|12028.1|12026.1|13
1653289240000|2022-05-23 07:00:40|12030.4|12028.4|12024.4|12022.4|12030.5|12028.5|12024.4|12022.4|42
1653289250000|2022-05-23 07:00:50|12024.2|12022.2|12019|12017|12025.9|12023.9|12019|12017|79
1653289260000|2022-05-23 07:01:00|12019.1|12017.1|12022.9|12020.9|12023.1|12021.1|12018.5|12016.5|67
1653289270000|2022-05-23 07:01:10|12022|12020|12023.6|12021.6|12023.6|12021.6|12021.2|12019.2|29
1653289280000|2022-05-23 07:01:20|12023.5|12021.5|12022|12020|12024.7|12022.7|12021.6|12019.6|25
1653289290000|2022-05-23 07:01:30|12022.1|12020.1|12021.5|12019.5|12023|12021|12021.5|12019.5|41
1653289300000|2022-05-23 07:01:40|12021.6|12019.6|12019.6|12017.6|12021.6|12019.6|12018.7|12016.7|33
1653289310000|2022-05-23 07:01:50|12019.7|12017.7|12015.1|12013.1|12019.7|12017.7|12014|12012|91
1653289320000|2022-05-23 07:02:00|12015.2|12013.2|12013|12011|12015.4|12013.4|12010.6|12008.6|94
1653289330000|2022-05-23 07:02:10|12012.7|12010.7|12016.2|12014.2|12016.4|12014.4|12011.7|12009.7|41
1653289340000|2022-05-23 07:02:20|12016|12014|12016.7|12014.7|12018.5|12016.5|12014.2|12012.2|50
1653289350000|2022-05-23 07:02:30|12016.6|12014.6|12013|12011|12016.6|12014.6|12013|12011|19
1653289360000|2022-05-23 07:02:40|12012.9|12010.9|12013.5|12011.5|12015|12013|12012.4|12010.4|23
1653289370000|2022-05-23 07:02:50|12014.2|12012.2|12012.1|12010.1|12014.5|12012.5|12012.1|12010.1|14
1653289380000|2022-05-23 07:03:00|12011.9|12009.9|12009.2|12007.2|12012|12010|12008.4|12006.4|79
1653289390000|2022-05-23 07:03:10|12009.9|12007.9|12009|12007|12011.7|12009.7|12009|12007|53
1653289400000|2022-05-23 07:03:20|12009.1|12007.1|12006.7|12004.7|12009.1|12007.1|12006.6|12004.6|64
1653289410000|2022-05-23 07:03:30|12006.5|12004.5|12005.9|12003.9|12008.2|12006.2|12005.9|12003.9|49
1653289420000|2022-05-23 07:03:40|12005.7|12003.7|12004.6|12002.6|12007.2|12005.2|12004.2|12002.2|66
1653289430000|2022-05-23 07:03:50|12004.7|12002.7|12003|12001|12005.1|12003.1|12002.7|12000.7|41
1653289440000|2022-05-23 07:04:00|12003.1|12001.1|11999.9|11997.9|12003.7|12001.7|11999.9|11997.9|186
1653289450000|2022-05-23 07:04:10|12000.1|11998.1|12001.9|11999.9|12004|12002|12000.1|11998.1|66
1653289460000|2022-05-23 07:04:20|12001.7|11999.7|12000.6|11998.6|12001.9|11999.9|11999.6|11997.6|21
1653289470000|2022-05-23 07:04:30|12000.5|11998.5|11998.7|11996.7|12000.5|11998.5|11998.6|11996.6|34
1653289480000|2022-05-23 07:04:40|11998.6|11996.6|12000.2|11998.2|12000.7|11998.7|11997.1|11995.1|41
1653289490000|2022-05-23 07:04:50|12000.1|11998.1|11999.2|11997.2|12000.2|11998.2|11999.1|11997.1|35
1653289500000|2022-05-23 07:05:00|11999.1|11997.1|11999|11997|11999.2|11997.2|11996.9|11994.9|65
1653289510000|2022-05-23 07:05:10|11998.7|11996.7|11998.9|11996.9|11999.6|11997.6|11998.4|11996.4|25
1653289520000|2022-05-23 07:05:20|11999.1|11997.1|12002|12000|12003.9|12001.9|11998.9|11996.9|84
1653289530000|2022-05-23 07:05:30|12002.1|12000.1|11998.4|11996.4|12002.1|12000.1|11998.1|11996.1|41
1653289540000|2022-05-23 07:05:40|11998.2|11996.2|11996.2|11994.2|11999|11997|11996.2|11994.2|47
1653289550000|2022-05-23 07:05:50|11996.1|11994.1|11992.4|11990.4|11996.2|11994.2|11990.7|11988.7|137
1653289560000|2022-05-23 07:06:00|11992.5|11990.5|11995.7|11993.7|11996.1|11994.1|11992.4|11990.4|47
1653289570000|2022-05-23 07:06:10|11996|11994|11996.5|11994.5|11996.9|11994.9|11992.1|11990.1|41
1653289580000|2022-05-23 07:06:20|11996.4|11994.4|11990.7|11988.7|11996.7|11994.7|11990.7|11988.7|49
1653289590000|2022-05-23 07:06:30|11990.6|11988.6|11989.1|11987.1|11990.6|11988.6|11988.6|11986.6|45
1653289600000|2022-05-23 07:06:40|11989.4|11987.4|11982.6|11980.6|11989.7|11987.7|11982.6|11980.6|90
1653289610000|2022-05-23 07:06:50|11984|11982|11987|11985|11988.6|11986.6|11983.6|11981.6|98
1653289620000|2022-05-23 07:07:00|11987.1|11985.1|11991.2|11989.2|11991.2|11989.2|11985.5|11983.5|56
1653289630000|2022-05-23 07:07:10|11990.1|11988.1|11986.6|11984.6|11990.1|11988.1|11986.2|11984.2|87
1653289640000|2022-05-23 07:07:20|11987|11985|11983.7|11981.7|11987|11985|11982.5|11980.5|62
1653289650000|2022-05-23 07:07:30|11983.5|11981.5|11985.1|11983.1|11985.1|11983.1|11978.9|11976.9|162
1653289660000|2022-05-23 07:07:40|11985|11983|11982.5|11980.5|11986.2|11984.2|11982|11980|65
1653289670000|2022-05-23 07:07:50|11982.4|11980.4|11981|11979|11982.4|11980.4|11980.9|11978.9|24
1653289680000|2022-05-23 07:08:00|11980.9|11978.9|11983.6|11981.6|11985.9|11983.9|11980.1|11978.1|71
1653289690000|2022-05-23 07:08:10|11983.5|11981.5|11982.7|11980.7|11984.7|11982.7|11982.7|11980.7|33
1653289700000|2022-05-23 07:08:20|11982.9|11980.9|11979.5|11977.5|11982.9|11980.9|11979.5|11977.5|64
1653289710000|2022-05-23 07:08:30|11979.6|11977.6|11979.1|11977.1|11980.2|11978.2|11978.5|11976.5|35
1653289720000|2022-05-23 07:08:40|11979|11977|11983.4|11981.4|11983.5|11981.5|11979|11977|41
1653289730000|2022-05-23 07:08:50|11984.1|11982.1|11985.1|11983.1|11985.4|11983.4|11983.5|11981.5|46
1653289740000|2022-05-23 07:09:00|11984.6|11982.6|11991.4|11989.4|11991.4|11989.4|11984.4|11982.4|151
1653289750000|2022-05-23 07:09:10|11991.6|11989.6|11994.2|11992.2|11994.5|11992.5|11990.9|11988.9|87
1653289760000|2022-05-23 07:09:20|11993.7|11991.7|11994.4|11992.4|11995.7|11993.7|11993.2|11991.2|60
1653289770000|2022-05-23 07:09:30|11994.6|11992.6|11994.7|11992.7|11996.2|11994.2|11990|11988|118
1653289780000|2022-05-23 07:09:40|11994.1|11992.1|11993.6|11991.6|11995.4|11993.4|11993.6|11991.6|56
1653289790000|2022-05-23 07:09:50|11992.1|11990.1|11995.1|11993.1|11995.4|11993.4|11991.6|11989.6|62
1653289800000|2022-05-23 07:10:00|11996.1|11994.1|11998.2|11996.2|11998.4|11996.4|11994.9|11992.9|106
1653289810000|2022-05-23 07:10:10|11998.1|11996.1|11999|11997|12000.2|11998.2|11995.7|11993.7|165
1653289820000|2022-05-23 07:10:20|11999.1|11997.1|11999.2|11997.2|12000|11998|11998.1|11996.1|58
1653289830000|2022-05-23 07:10:30|11999.1|11997.1|11998|11996|11999.6|11997.6|11996.9|11994.9|58
1653289840000|2022-05-23 07:10:40|11997.9|11995.9|11996.5|11994.5|11999.2|11997.2|11995.2|11993.2|52
1653289850000|2022-05-23 07:10:50|11996.2|11994.2|11991.9|11989.9|11996.2|11994.2|11991.5|11989.5|78
1653289860000|2022-05-23 07:11:00|11991.7|11989.7|11989.1|11987.1|11992.4|11990.4|11987|11985|57
1653289870000|2022-05-23 07:11:10|11988.5|11986.5|11984.7|11982.7|11989.7|11987.7|11982.2|11980.2|53
1653289880000|2022-05-23 07:11:20|11984.9|11982.9|11983.5|11981.5|11986.1|11984.1|11983|11981|33
1653289890000|2022-05-23 07:11:30|11983.6|11981.6|11982.4|11980.4|11987.5|11985.5|11982.4|11980.4|70
1653289900000|2022-05-23 07:11:40|11982.5|11980.5|11982.5|11980.5|11985.2|11983.2|11981.7|11979.7|44
1653289910000|2022-05-23 07:11:50|11982.6|11980.6|11978.5|11976.5|11982.6|11980.6|11975.9|11973.9|150
1653289920000|2022-05-23 07:12:00|11978.4|11976.4|11977.1|11975.1|11980.2|11978.2|11976.7|11974.7|50
1653289930000|2022-05-23 07:12:10|11976.6|11974.6|11976.9|11974.9|11978.7|11976.7|11975.6|11973.6|39
1653289940000|2022-05-23 07:12:20|11977|11975|11979.6|11977.6|11980.7|11978.7|11976.9|11974.9|35
1653289950000|2022-05-23 07:12:30|11979|11977|11983.5|11981.5|11983.7|11981.7|11979|11977|50
1653289960000|2022-05-23 07:12:40|11983.7|11981.7|11985.2|11983.2|11986.2|11984.2|11980.9|11978.9|38
1653289970000|2022-05-23 07:12:50|11985.4|11983.4|11987|11985|11988|11986|11984|11982|30
1653289980000|2022-05-23 07:13:00|11987.6|11985.6|11983.7|11981.7|11987.6|11985.6|11979|11977|60
1653289990000|2022-05-23 07:13:10|11984.4|11982.4|11985.5|11983.5|11986.4|11984.4|11982.4|11980.4|33
1653290000000|2022-05-23 07:13:20|11985.4|11983.4|11984.1|11982.1|11985.4|11983.4|11981.5|11979.5|22
1653290010000|2022-05-23 07:13:30|11984.2|11982.2|11982.1|11980.1|11984.2|11982.2|11981.2|11979.2|24
1653290020000|2022-05-23 07:13:40|11982.2|11980.2|11983|11981|11984.5|11982.5|11981.5|11979.5|25
1653290030000|2022-05-23 07:13:50|11983.1|11981.1|11983.6|11981.6|11983.7|11981.7|11981.7|11979.7|23
1653290040000|2022-05-23 07:14:00|11983.7|11981.7|11992.5|11990.5|11993|11991|11983.6|11981.6|143
1653290050000|2022-05-23 07:14:10|11992.6|11990.6|11992.1|11990.1|11993.4|11991.4|11990|11988|87
1653290060000|2022-05-23 07:14:20|11992.5|11990.5|11988.9|11986.9|11993.2|11991.2|11986.9|11984.9|40
1653290070000|2022-05-23 07:14:30|11989.1|11987.1|11988|11986|11989.4|11987.4|11987.2|11985.2|56
1653290080000|2022-05-23 07:14:40|11988.1|11986.1|11988.6|11986.6|11991.1|11989.1|11986.6|11984.6|75
1653290090000|2022-05-23 07:14:50|11988.7|11986.7|11990|11988|11992|11990|11988.7|11986.7|34
1653290100000|2022-05-23 07:15:00|11989.9|11987.9|11993|11991|11993.2|11991.2|11988.6|11986.6|36
1653290110000|2022-05-23 07:15:10|11993.1|11991.1|11991.5|11989.5|11995|11993|11989.4|11987.4|95
1653290120000|2022-05-23 07:15:20|11991.4|11989.4|11990.1|11988.1|11992.7|11990.7|11990|11988|31
1653290130000|2022-05-23 07:15:30|11989.7|11987.7|11989.1|11987.1|11990.6|11988.6|11988.7|11986.7|36
1653290140000|2022-05-23 07:15:40|11989|11987|11991.4|11989.4|11992.7|11990.7|11988.6|11986.6|30
1653290150000|2022-05-23 07:15:50|11991.2|11989.2|11991.7|11989.7|11992.4|11990.4|11990.6|11988.6|28
1653290160000|2022-05-23 07:16:00|11991.6|11989.6|11991.6|11989.6|11993|11991|11990.6|11988.6|44
1653290170000|2022-05-23 07:16:10|11991|11989|11987.1|11985.1|11991.2|11989.2|11987|11985|50
1653290180000|2022-05-23 07:16:20|11987.2|11985.2|11989.2|11987.2|11989.6|11987.6|11985.6|11983.6|24
1653290190000|2022-05-23 07:16:30|11989.4|11987.4|11982.5|11980.5|11990|11988|11982.1|11980.1|47
1653290200000|2022-05-23 07:16:40|11982.6|11980.6|11988.4|11986.4|11988.5|11986.5|11982.2|11980.2|51
1653290210000|2022-05-23 07:16:50|11988.5|11986.5|11987.2|11985.2|11989.2|11987.2|11987.2|11985.2|23
1653290220000|2022-05-23 07:17:00|11987.4|11985.4|11989.6|11987.6|11991.1|11989.1|11987.4|11985.4|15
1653290230000|2022-05-23 07:17:10|11989.7|11987.7|11989.2|11987.2|11990.7|11988.7|11988.4|11986.4|18
1653290240000|2022-05-23 07:17:20|11989.1|11987.1|11988|11986|11990|11988|11987.4|11985.4|37
1653290250000|2022-05-23 07:17:30|11987.7|11985.7|11986.9|11984.9|11987.9|11985.9|11986.4|11984.4|10
1653290260000|2022-05-23 07:17:40|11986.7|11984.7|11985.6|11983.6|11988.1|11986.1|11985.1|11983.1|14
1653290270000|2022-05-23 07:17:50|11985.4|11983.4|11986.4|11984.4|11987.2|11985.2|11983.9|11981.9|23
1653290280000|2022-05-23 07:18:00|11986.6|11984.6|11988.6|11986.6|11988.7|11986.7|11983.6|11981.6|65
1653290290000|2022-05-23 07:18:10|11988.5|11986.5|11987.7|11985.7|11988.9|11986.9|11986.7|11984.7|23
1653290300000|2022-05-23 07:18:20|11987.2|11985.2|11986.1|11984.1|11987.2|11985.2|11985.7|11983.7|26
1653290310000|2022-05-23 07:18:30|11986.7|11984.7|11991|11989|11991.5|11989.5|11984.7|11982.7|47
1653290320000|2022-05-23 07:18:40|11991.1|11989.1|11990.5|11988.5|11992|11990|11988.2|11986.2|15
1653290330000|2022-05-23 07:18:50|11990.6|11988.6|11990.2|11988.2|11991.6|11989.6|11989.1|11987.1|24
1653290340000|2022-05-23 07:19:00|11991|11989|11993.2|11991.2|11993.2|11991.2|11989.5|11987.5|54
1653290350000|2022-05-23 07:19:10|11993.5|11991.5|11993.4|11991.4|11994.7|11992.7|11992.5|11990.5|38
1653290360000|2022-05-23 07:19:20|11992.5|11990.5|11993.6|11991.6|11994|11992|11991.1|11989.1|75
1653290370000|2022-05-23 07:19:30|11993.4|11991.4|11993|11991|11993.6|11991.6|11991.5|11989.5|21
1653290380000|2022-05-23 07:19:40|11993.6|11991.6|11993.9|11991.9|11995.1|11993.1|11992.5|11990.5|47
1653290390000|2022-05-23 07:19:50|11993.7|11991.7|11991|11989|11993.7|11991.7|11990.7|11988.7|22
1653290400000|2022-05-23 07:20:00|11990.9|11988.9|11990.7|11988.7|11991.2|11989.2|11989.1|11987.1|42
1653290410000|2022-05-23 07:20:10|11990.9|11988.9|11990.7|11988.7|11992.7|11990.7|11990.5|11988.5|18
1653290420000|2022-05-23 07:20:20|11990.6|11988.6|11990.2|11988.2|11992.6|11990.6|11988|11986|45
1653290430000|2022-05-23 07:20:30|11990.7|11988.7|11986.7|11984.7|11990.7|11988.7|11986.2|11984.2|23
1653290440000|2022-05-23 07:20:40|11988.1|11986.1|11989.2|11987.2|11990.7|11988.7|11986.4|11984.4|28
1653290450000|2022-05-23 07:20:50|11989.4|11987.4|11987.5|11985.5|11990.2|11988.2|11987.5|11985.5|16
1653290460000|2022-05-23 07:21:00|11987.9|11985.9|11990.2|11988.2|11990.7|11988.7|11987.7|11985.7|22
1653290470000|2022-05-23 07:21:10|11990.5|11988.5|11989.5|11987.5|11992.1|11990.1|11989.5|11987.5|28
1653290480000|2022-05-23 07:21:20|11989.7|11987.7|11987.2|11985.2|11990.6|11988.6|11987.2|11985.2|79
1653290490000|2022-05-23 07:21:30|11987.5|11985.5|11984.2|11982.2|11987.5|11985.5|11982.5|11980.5|37
1653290500000|2022-05-23 07:21:40|11984.1|11982.1|11983.1|11981.1|11984.7|11982.7|11983|11981|29
1653290510000|2022-05-23 07:21:50|11982.6|11980.6|11980|11978|11982.6|11980.6|11978.2|11976.2|70
1653290520000|2022-05-23 07:22:00|11979.9|11977.9|11983.4|11981.4|11984.2|11982.2|11979.9|11977.9|29
1653290530000|2022-05-23 07:22:10|11983.5|11981.5|11984|11982|11985.6|11983.6|11981.9|11979.9|24
1653290540000|2022-05-23 07:22:20|11984.1|11982.1|11977.5|11975.5|11984.1|11982.1|11977.2|11975.2|39
1653290550000|2022-05-23 07:22:30|11977.4|11975.4|11974.6|11972.6|11977.4|11975.4|11972.7|11970.7|111
1653290560000|2022-05-23 07:22:40|11974.4|11972.4|11975.4|11973.4|11975.7|11973.7|11973.5|11971.5|47
1653290570000|2022-05-23 07:22:50|11975.2|11973.2|11973.5|11971.5|11975.9|11973.9|11972.5|11970.5|61
1653290580000|2022-05-23 07:23:00|11973.4|11971.4|11977.6|11975.6|11977.6|11975.6|11973|11971|41
1653290590000|2022-05-23 07:23:10|11977.5|11975.5|11974.6|11972.6|11977.6|11975.6|11974|11972|22
1653290600000|2022-05-23 07:23:20|11974.5|11972.5|11976.6|11974.6|11978.7|11976.7|11974.5|11972.5|39
1653290610000|2022-05-23 07:23:30|11977|11975|11977.9|11975.9|11978.2|11976.2|11974.7|11972.7|25
1653290620000|2022-05-23 07:23:40|11978.4|11976.4|11979.4|11977.4|11983|11981|11977.9|11975.9|52
1653290630000|2022-05-23 07:23:50|11978.9|11976.9|11979.2|11977.2|11980|11978|11977.2|11975.2|17
1653290640000|2022-05-23 07:24:00|11979.1|11977.1|11983|11981|11984.7|11982.7|11979.1|11977.1|49
1653290650000|2022-05-23 07:24:10|11983.4|11981.4|11982.2|11980.2|11984.1|11982.1|11981.6|11979.6|44
1653290660000|2022-05-23 07:24:20|11981.6|11979.6|11984.2|11982.2|11984.2|11982.2|11980.9|11978.9|28
1653290670000|2022-05-23 07:24:30|11984|11982|11985.7|11983.7|11985.7|11983.7|11982.5|11980.5|20
1653290680000|2022-05-23 07:24:40|11985.9|11983.9|11983.5|11981.5|11986|11984|11982.7|11980.7|30
1653290690000|2022-05-23 07:24:50|11983.6|11981.6|11984.6|11982.6|11985.2|11983.2|11980.7|11978.7|22
1653290700000|2022-05-23 07:25:00|11984.7|11982.7|11983.6|11981.6|11986|11984|11981.7|11979.7|27
1653290710000|2022-05-23 07:25:10|11983.7|11981.7|11986.5|11984.5|11986.6|11984.6|11983.7|11981.7|40
1653290720000|2022-05-23 07:25:20|11986.6|11984.6|11987.5|11985.5|11990.2|11988.2|11985.6|11983.6|66
1653290730000|2022-05-23 07:25:30|11987.6|11985.6|11988.2|11986.2|11988.9|11986.9|11986.9|11984.9|12
1653290740000|2022-05-23 07:25:40|11987.6|11985.6|11997|11995|11997|11995|11987.6|11985.6|85
1653290750000|2022-05-23 07:25:50|11996.9|11994.9|11992.7|11990.7|11997.2|11995.2|11992.4|11990.4|55
1653290760000|2022-05-23 07:26:00|11992.9|11990.9|11989.9|11987.9|11993.1|11991.1|11989.6|11987.6|32
1653290770000|2022-05-23 07:26:10|11990|11988|11989.7|11987.7|11992.4|11990.4|11989.1|11987.1|21
1653290780000|2022-05-23 07:26:20|11990|11988|11990.6|11988.6|11990.6|11988.6|11987.9|11985.9|17
1653290790000|2022-05-23 07:26:30|11990.7|11988.7|11994.9|11992.9|11994.9|11992.9|11990.6|11988.6|21
1653290800000|2022-05-23 07:26:40|11994.5|11992.5|11995.7|11993.7|11995.9|11993.9|11993.7|11991.7|13
1653290810000|2022-05-23 07:26:50|11995.6|11993.6|11994.2|11992.2|11995.7|11993.7|11994.2|11992.2|12
1653290820000|2022-05-23 07:27:00|11994.1|11992.1|11994.2|11992.2|11994.7|11992.7|11991.6|11989.6|16
1653290830000|2022-05-23 07:27:10|11994.4|11992.4|11991.6|11989.6|11994.5|11992.5|11991.6|11989.6|52
1653290840000|2022-05-23 07:27:20|11991.5|11989.5|11990.2|11988.2|11991.7|11989.7|11988.5|11986.5|19
1653290850000|2022-05-23 07:27:30|11990.1|11988.1|11994.6|11992.6|11994.9|11992.9|11989.6|11987.6|30
1653290860000|2022-05-23 07:27:40|11994.5|11992.5|11996|11994|11998.9|11996.9|11994.5|11992.5|49
1653290870000|2022-05-23 07:27:50|11996.1|11994.1|11994|11992|11996.6|11994.6|11993|11991|42
1653290880000|2022-05-23 07:28:00|11994.1|11992.1|11995.2|11993.2|11995.2|11993.2|11993.6|11991.6|11
1653290890000|2022-05-23 07:28:10|11995.1|11993.1|11995.1|11993.1|11996.5|11994.5|11994|11992|8
1653290900000|2022-05-23 07:28:20|11995|11993|11990.7|11988.7|11995.5|11993.5|11990.4|11988.4|22
1653290910000|2022-05-23 07:28:30|11990.6|11988.6|11986.2|11984.2|11990.9|11988.9|11985.2|11983.2|49
1653290920000|2022-05-23 07:28:40|11986.4|11984.4|11990.2|11988.2|11990.9|11988.9|11986.4|11984.4|22
1653290930000|2022-05-23 07:28:50|11989.9|11987.9|11994.2|11992.2|11994.2|11992.2|11989.5|11987.5|16
1653290940000|2022-05-23 07:29:00|11994.4|11992.4|11993.5|11991.5|11995.5|11993.5|11991.2|11989.2|31
1653290950000|2022-05-23 07:29:10|11993.4|11991.4|11988.6|11986.6|11993.4|11991.4|11988.6|11986.6|22
1653290960000|2022-05-23 07:29:20|11988.5|11986.5|11988|11986|11989.4|11987.4|11986.9|11984.9|21
1653290970000|2022-05-23 07:29:30|11988.4|11986.4|11987.1|11985.1|11989.1|11987.1|11987|11985|12
1653290980000|2022-05-23 07:29:40|11987|11985|11989.7|11987.7|11991|11989|11987|11985|19
1653290990000|2022-05-23 07:29:50|11989.6|11987.6|11991.4|11989.4|11992.6|11990.6|11989.2|11987.2|37
1653291000000|2022-05-23 07:30:00|11991.2|11989.2|11982.9|11980.9|11991.6|11989.6|11982.9|11980.9|65
1653291010000|2022-05-23 07:30:10|11982.7|11980.7|11983.5|11981.5|11984.5|11982.5|11981.2|11979.2|88
1653291020000|2022-05-23 07:30:20|11983.4|11981.4|11981.2|11979.2|11984.9|11982.9|11981|11979|34
1653291030000|2022-05-23 07:30:30|11981.4|11979.4|11970.7|11968.7|11981.5|11979.5|11969.9|11967.9|170
1653291040000|2022-05-23 07:30:40|11971.1|11969.1|11978.9|11976.9|11979.4|11977.4|11970.9|11968.9|69
1653291050000|2022-05-23 07:30:50|11979|11977|11983.7|11981.7|11984.1|11982.1|11979|11977|38
1653291060000|2022-05-23 07:31:00|11983.6|11981.6|11984.1|11982.1|11985|11983|11983.4|11981.4|25
1653291070000|2022-05-23 07:31:10|11984.5|11982.5|11991.7|11989.7|11991.9|11989.9|11984.5|11982.5|41
1653291080000|2022-05-23 07:31:20|11991.9|11989.9|11990.1|11988.1|11995.2|11993.2|11990.1|11988.1|41
1653291090000|2022-05-23 07:31:30|11990.4|11988.4|11989.6|11987.6|11991.7|11989.7|11989.1|11987.1|24
1653291100000|2022-05-23 07:31:40|11989.7|11987.7|11991|11989|11992.4|11990.4|11989.7|11987.7|29
1653291110000|2022-05-23 07:31:50|11991.1|11989.1|11991.4|11989.4|11993.2|11991.2|11990.9|11988.9|14
1653291120000|2022-05-23 07:32:00|11991.5|11989.5|11993.4|11991.4|11994.2|11992.2|11991.5|11989.5|13
1653291130000|2022-05-23 07:32:10|11994.1|11992.1|11996.2|11994.2|11997.1|11995.1|11994|11992|31
1653291140000|2022-05-23 07:32:20|11996.1|11994.1|11996|11994|11996.4|11994.4|11993.7|11991.7|14
1653291150000|2022-05-23 07:32:30|11995.7|11993.7|11997.2|11995.2|11998.7|11996.7|11995.2|11993.2|40
1653291160000|2022-05-23 07:32:40|11997.1|11995.1|11998.4|11996.4|11998.4|11996.4|11995.5|11993.5|16
1653291170000|2022-05-23 07:32:50|11997.7|11995.7|11997.4|11995.4|11998.7|11996.7|11995.5|11993.5|20
1653291180000|2022-05-23 07:33:00|11997|11995|11997.6|11995.6|11998.1|11996.1|11995.2|11993.2|17
1653291190000|2022-05-23 07:33:10|11997.5|11995.5|12001.7|11999.7|12001.7|11999.7|11997.1|11995.1|40
1653291200000|2022-05-23 07:33:20|12001.5|11999.5|12005.7|12003.7|12005.7|12003.7|12001.5|11999.5|79
1653291210000|2022-05-23 07:33:30|12005.1|12003.1|12003.7|12001.7|12005.4|12003.4|12002.2|12000.2|52
1653291220000|2022-05-23 07:33:40|12003.6|12001.6|12002|12000|12003.7|12001.7|12002|12000|24
1653291230000|2022-05-23 07:33:50|12001.1|11999.1|11999|11997|12001.1|11999.1|11998.5|11996.5|34
1653291240000|2022-05-23 07:34:00|11998.7|11996.7|12001|11999|12001.1|11999.1|11998.6|11996.6|12
1653291250000|2022-05-23 07:34:10|12001.1|11999.1|11998.2|11996.2|12001.2|11999.2|11997.9|11995.9|28
1653291260000|2022-05-23 07:34:20|11997.9|11995.9|11996.2|11994.2|11997.9|11995.9|11995.6|11993.6|26
1653291270000|2022-05-23 07:34:30|11996.1|11994.1|11994.2|11992.2|11996.1|11994.1|11993.6|11991.6|28
1653291280000|2022-05-23 07:34:40|11994|11992|11990.7|11988.7|11994.5|11992.5|11989.6|11987.6|49
1653291290000|2022-05-23 07:34:50|11990.6|11988.6|11991.2|11989.2|11992|11990|11990.1|11988.1|18
1653291300000|2022-05-23 07:35:00|11991.1|11989.1|11993.5|11991.5|11993.5|11991.5|11990.1|11988.1|28
1653291310000|2022-05-23 07:35:10|11993.6|11991.6|11995.6|11993.6|11996.5|11994.5|11993.2|11991.2|19
1653291320000|2022-05-23 07:35:20|11996|11994|11993|11991|11996|11994|11992.7|11990.7|18
1653291330000|2022-05-23 07:35:30|11992.6|11990.6|11992|11990|11992.7|11990.7|11991.6|11989.6|3
1653291340000|2022-05-23 07:35:40|11992.4|11990.4|11994.1|11992.1|11994.4|11992.4|11991.1|11989.1|7
1653291350000|2022-05-23 07:35:50|11994.2|11992.2|11992.2|11990.2|11994.6|11992.6|11992|11990|11
1653291360000|2022-05-23 07:36:00|11992.1|11990.1|11990.4|11988.4|11993.2|11991.2|11988.4|11986.4|40
1653291370000|2022-05-23 07:36:10|11990.2|11988.2|11992|11990|11992|11990|11989.4|11987.4|20
1653291380000|2022-05-23 07:36:20|11991.9|11989.9|11992.7|11990.7|11993.4|11991.4|11991.1|11989.1|15
1653291390000|2022-05-23 07:36:30|11992.6|11990.6|11992|11990|11992.7|11990.7|11990.6|11988.6|11
1653291400000|2022-05-23 07:36:40|11990.9|11988.9|11989|11987|11991.1|11989.1|11988.4|11986.4|13
1653291410000|2022-05-23 07:36:50|11989.2|11987.2|11985.6|11983.6|11991.1|11989.1|11985.1|11983.1|33
1653291420000|2022-05-23 07:37:00|11985.5|11983.5|11987|11985|11988.9|11986.9|11985.4|11983.4|25
1653291430000|2022-05-23 07:37:10|11986.5|11984.5|11983.7|11981.7|11987|11985|11983.4|11981.4|36
1653291440000|2022-05-23 07:37:20|11983.9|11981.9|11984.5|11982.5|11985|11983|11983.4|11981.4|16
1653291450000|2022-05-23 07:37:30|11984.1|11982.1|11984.7|11982.7|11986.5|11984.5|11982.2|11980.2|31
1653291460000|2022-05-23 07:37:40|11983.5|11981.5|11984.7|11982.7|11984.7|11982.7|11983|11981|6
1653291470000|2022-05-23 07:37:50|11983.6|11981.6|11981.2|11979.2|11984.6|11982.6|11981.2|11979.2|25
1653291480000|2022-05-23 07:38:00|11981.5|11979.5|11982.1|11980.1|11985.1|11983.1|11981.5|11979.5|53
1653291490000|2022-05-23 07:38:10|11982.2|11980.2|11980.5|11978.5|11983.1|11981.1|11980.4|11978.4|15
1653291500000|2022-05-23 07:38:20|11980.4|11978.4|11980|11978|11983.5|11981.5|11979|11977|38
1653291510000|2022-05-23 07:38:30|11979.9|11977.9|11979.5|11977.5|11981.5|11979.5|11978.9|11976.9|22
1653291520000|2022-05-23 07:38:40|11979.6|11977.6|11977.7|11975.7|11980.7|11978.7|11977.1|11975.1|20
1653291530000|2022-05-23 07:38:50|11977.6|11975.6|11980.2|11978.2|11981.7|11979.7|11976.6|11974.6|28
1653291540000|2022-05-23 07:39:00|11980.4|11978.4|11979|11977|11980.4|11978.4|11978.7|11976.7|11
1653291550000|2022-05-23 07:39:10|11979.1|11977.1|11984|11982|11985.5|11983.5|11979.1|11977.1|41
1653291560000|2022-05-23 07:39:20|11984.1|11982.1|11985.1|11983.1|11985.5|11983.5|11982|11980|20
1653291570000|2022-05-23 07:39:30|11985|11983|11987|11985|11987.6|11985.6|11984|11982|8
1653291580000|2022-05-23 07:39:40|11987.1|11985.1|11988|11986|11988|11986|11985.9|11983.9|9
1653291590000|2022-05-23 07:39:50|11988.1|11986.1|11985.9|11983.9|11988.1|11986.1|11984.2|11982.2|20
1653291600000|2022-05-23 07:40:00|11985.7|11983.7|11982.4|11980.4|11987.9|11985.9|11982|11980|35
1653291610000|2022-05-23 07:40:10|11982.2|11980.2|11982|11980|11985.6|11983.6|11982|11980|20
1653291620000|2022-05-23 07:40:20|11982.2|11980.2|11983.6|11981.6|11984.2|11982.2|11981.9|11979.9|11
1653291630000|2022-05-23 07:40:30|11983.4|11981.4|11985.7|11983.7|11986.1|11984.1|11982.6|11980.6|4
1653291640000|2022-05-23 07:40:40|11985.5|11983.5|11978.6|11976.6|11985.6|11983.6|11978.6|11976.6|18
1653291650000|2022-05-23 07:40:50|11978.5|11976.5|11979.4|11977.4|11979.7|11977.7|11978.4|11976.4|6
1653291660000|2022-05-23 07:41:00|11979.5|11977.5|11977.6|11975.6|11979.6|11977.6|11976.4|11974.4|21
1653291670000|2022-05-23 07:41:10|11977.7|11975.7|11976.2|11974.2|11979.4|11977.4|11976.2|11974.2|21
1653291680000|2022-05-23 07:41:20|11976.6|11974.6|11974|11972|11976.7|11974.7|11973.1|11971.1|38
1653291690000|2022-05-23 07:41:30|11973.6|11971.6|11970.7|11968.7|11974.4|11972.4|11970.2|11968.2|38
1653291700000|2022-05-23 07:41:40|11970.9|11968.9|11964.9|11962.9|11971.1|11969.1|11963.4|11961.4|125
1653291710000|2022-05-23 07:41:50|11964.6|11962.6|11975.4|11973.4|11975.6|11973.6|11964.4|11962.4|83
1653291720000|2022-05-23 07:42:00|11975.1|11973.1|11965.4|11963.4|11976.1|11974.1|11965.2|11963.2|93
1653291730000|2022-05-23 07:42:10|11965.2|11963.2|11961.7|11959.7|11965.4|11963.4|11961.5|11959.5|98
1653291740000|2022-05-23 07:42:20|11961.5|11959.5|11964.9|11962.9|11965.7|11963.7|11960.5|11958.5|123
1653291750000|2022-05-23 07:42:30|11963.6|11961.6|11958|11956|11966.1|11964.1|11957.4|11955.4|95
1653291760000|2022-05-23 07:42:40|11957.7|11955.7|11957.9|11955.9|11960.7|11958.7|11957.2|11955.2|42
1653291770000|2022-05-23 07:42:50|11958|11956|11959.1|11957.1|11959.1|11957.1|11956.9|11954.9|30
1653291780000|2022-05-23 07:43:00|11959|11957|11963.7|11961.7|11965.7|11963.7|11958.9|11956.9|86
1653291790000|2022-05-23 07:43:10|11963.6|11961.6|11956.4|11954.4|11963.6|11961.6|11955.1|11953.1|56
1653291800000|2022-05-23 07:43:20|11956.2|11954.2|11955.2|11953.2|11958|11956|11955.2|11953.2|32
1653291810000|2022-05-23 07:43:30|11955.1|11953.1|11954.2|11952.2|11956.2|11954.2|11953.2|11951.2|27
1653291820000|2022-05-23 07:43:40|11954.9|11952.9|11962.1|11960.1|11963|11961|11954.2|11952.2|79
1653291830000|2022-05-23 07:43:50|11961.6|11959.6|11960.6|11958.6|11963.4|11961.4|11960.4|11958.4|49
1653291840000|2022-05-23 07:44:00|11960.5|11958.5|11958.1|11956.1|11961.4|11959.4|11955.2|11953.2|41
1653291850000|2022-05-23 07:44:10|11958|11956|11961.1|11959.1|11961.9|11959.9|11957.7|11955.7|15
1653291860000|2022-05-23 07:44:20|11961.2|11959.2|11963.1|11961.1|11965.1|11963.1|11961.1|11959.1|23
1653291870000|2022-05-23 07:44:30|11963.2|11961.2|11958.5|11956.5|11964.2|11962.2|11958.5|11956.5|35
1653291880000|2022-05-23 07:44:40|11958|11956|11957.6|11955.6|11958.5|11956.5|11955.9|11953.9|21
1653291890000|2022-05-23 07:44:50|11957.7|11955.7|11957|11955|11961|11959|11955.9|11953.9|47
1653291900000|2022-05-23 07:45:00|11956.6|11954.6|11957.5|11955.5|11957.9|11955.9|11955.2|11953.2|28
1653291910000|2022-05-23 07:45:10|11957.4|11955.4|11961.2|11959.2|11961.6|11959.6|11957.1|11955.1|48
1653291920000|2022-05-23 07:45:20|11961.4|11959.4|11960.9|11958.9|11962.7|11960.7|11959.4|11957.4|20
1653291930000|2022-05-23 07:45:30|11961|11959|11958.9|11956.9|11961.4|11959.4|11958.6|11956.6|9
1653291940000|2022-05-23 07:45:40|11959.4|11957.4|11958.7|11956.7|11959.9|11957.9|11957.5|11955.5|10
1653291950000|2022-05-23 07:45:50|11958.6|11956.6|11959.1|11957.1|11960.2|11958.2|11958.5|11956.5|1
1653291960000|2022-05-23 07:46:00|11959.2|11957.2|11959.9|11957.9|11962.1|11960.1|11959.2|11957.2|20
1653291970000|2022-05-23 07:46:10|11960|11958|11963.2|11961.2|11963.9|11961.9|11960|11958|10
1653291980000|2022-05-23 07:46:20|11962.9|11960.9|11962.9|11960.9|11963.6|11961.6|11962.4|11960.4|10
1653291990000|2022-05-23 07:46:30|11963|11961|11963.6|11961.6|11964|11962|11962.9|11960.9|5
1653292000000|2022-05-23 07:46:40|11963.5|11961.5|11962.9|11960.9|11964.1|11962.1|11962.4|11960.4|9
1653292010000|2022-05-23 07:46:50|11963.2|11961.2|11968.4|11966.4|11968.9|11966.9|11962.7|11960.7|43
1653292020000|2022-05-23 07:47:00|11968.5|11966.5|11969|11967|11969.1|11967.1|11967.1|11965.1|29
1653292030000|2022-05-23 07:47:10|11969.4|11967.4|11969.9|11967.9|11970.7|11968.7|11969.2|11967.2|40
1653292040000|2022-05-23 07:47:20|11970.1|11968.1|11972.2|11970.2|11972.6|11970.6|11969.7|11967.7|52
1653292050000|2022-05-23 07:47:30|11972|11970|11973.5|11971.5|11974.1|11972.1|11971.7|11969.7|47
1653292060000|2022-05-23 07:47:40|11973.6|11971.6|11968.1|11966.1|11973.6|11971.6|11967.7|11965.7|73
1653292070000|2022-05-23 07:47:50|11968|11966|11971.4|11969.4|11972.5|11970.5|11968|11966|18
1653292080000|2022-05-23 07:48:00|11971.2|11969.2|11971|11969|11972.5|11970.5|11969.9|11967.9|14
1653292090000|2022-05-23 07:48:10|11970.9|11968.9|11970.6|11968.6|11971.9|11969.9|11970.5|11968.5|16
1653292100000|2022-05-23 07:48:20|11970.5|11968.5|11969.6|11967.6|11973.5|11971.5|11969.5|11967.5|16
1653292110000|2022-05-23 07:48:30|11969.5|11967.5|11970.7|11968.7|11972|11970|11968.7|11966.7|4
1653292120000|2022-05-23 07:48:40|11970.6|11968.6|11972.5|11970.5|11972.7|11970.7|11970.1|11968.1|5
1653292130000|2022-05-23 07:48:50|11972|11970|11967.4|11965.4|11972.1|11970.1|11967.4|11965.4|28
1653292140000|2022-05-23 07:49:00|11967.5|11965.5|11964.4|11962.4|11969.2|11967.2|11963.2|11961.2|26
1653292150000|2022-05-23 07:49:10|11964.2|11962.2|11963.1|11961.1|11964.9|11962.9|11959.6|11957.6|39
1653292160000|2022-05-23 07:49:20|11963.2|11961.2|11966|11964|11966.1|11964.1|11961.2|11959.2|17
1653292170000|2022-05-23 07:49:30|11965.9|11963.9|11964.7|11962.7|11967.5|11965.5|11964.2|11962.2|13
1653292180000|2022-05-23 07:49:40|11964.6|11962.6|11967.5|11965.5|11968.1|11966.1|11964.1|11962.1|17
1653292190000|2022-05-23 07:49:50|11967.4|11965.4|11967.1|11965.1|11968.1|11966.1|11966.5|11964.5|16
1653292200000|2022-05-23 07:50:00|11967.2|11965.2|11969.5|11967.5|11971.4|11969.4|11967|11965|48
1653292210000|2022-05-23 07:50:10|11969.6|11967.6|11972|11970|11972|11970|11969.5|11967.5|9
1653292220000|2022-05-23 07:50:20|11971.2|11969.2|11971.5|11969.5|11972.9|11970.9|11970.7|11968.7|14
1653292230000|2022-05-23 07:50:30|11970.6|11968.6|11971.9|11969.9|11971.9|11969.9|11970.4|11968.4|3
1653292240000|2022-05-23 07:50:40|11972.6|11970.6|11968|11966|11972.6|11970.6|11968|11966|15
1653292250000|2022-05-23 07:50:50|11968.4|11966.4|11971.1|11969.1|11971.2|11969.2|11968.2|11966.2|3
1653292260000|2022-05-23 07:51:00|11971.2|11969.2|11971.7|11969.7|11971.9|11969.9|11970|11968|10
1653292270000|2022-05-23 07:51:10|11972|11970|11971.2|11969.2|11972.1|11970.1|11969.1|11967.1|11
1653292280000|2022-05-23 07:51:20|11971.4|11969.4|11971|11969|11973|11971|11970.4|11968.4|13
1653292290000|2022-05-23 07:51:30|11970.9|11968.9|11975.2|11973.2|11977|11975|11970.9|11968.9|72
1653292300000|2022-05-23 07:51:40|11975.4|11973.4|11973.6|11971.6|11975.5|11973.5|11973.6|11971.6|13
1653292310000|2022-05-23 07:51:50|11973.5|11971.5|11974.5|11972.5|11974.7|11972.7|11973.2|11971.2|22
1653292320000|2022-05-23 07:52:00|11974.6|11972.6|11975.5|11973.5|11976.2|11974.2|11973.9|11971.9|25
1653292330000|2022-05-23 07:52:10|11975.4|11973.4|11977|11975|11977.9|11975.9|11974.5|11972.5|24
1653292340000|2022-05-23 07:52:20|11977.1|11975.1|11977|11975|11977.2|11975.2|11973.5|11971.5|43
1653292350000|2022-05-23 07:52:30|11977.1|11975.1|11975.4|11973.4|11977.4|11975.4|11974.2|11972.2|14
1653292360000|2022-05-23 07:52:40|11975.9|11973.9|11976|11974|11976.1|11974.1|11975.1|11973.1|33
1653292370000|2022-05-23 07:52:50|11975.7|11973.7|11973.7|11971.7|11976|11974|11973.7|11971.7|7
1653292380000|2022-05-23 07:53:00|11973.6|11971.6|11973.6|11971.6|11974.7|11972.7|11972.7|11970.7|26
1653292390000|2022-05-23 07:53:10|11973.5|11971.5|11974.1|11972.1|11974.6|11972.6|11973|11971|13
1653292400000|2022-05-23 07:53:20|11974|11972|11974.2|11972.2|11974.9|11972.9|11973|11971|22
1653292410000|2022-05-23 07:53:30|11974.1|11972.1|11972.4|11970.4|11975.9|11973.9|11971.6|11969.6|47
1653292420000|2022-05-23 07:53:40|11972.2|11970.2|11969.5|11967.5|11972.5|11970.5|11968.6|11966.6|24
1653292430000|2022-05-23 07:53:50|11969.4|11967.4|11968.2|11966.2|11969.6|11967.6|11968.2|11966.2|31
1653292440000|2022-05-23 07:54:00|11968.1|11966.1|11966.9|11964.9|11968.4|11966.4|11966|11964|40
1653292450000|2022-05-23 07:54:10|11966.6|11964.6|11969.5|11967.5|11969.9|11967.9|11965.6|11963.6|29
1653292460000|2022-05-23 07:54:20|11969.7|11967.7|11971.2|11969.2|11971.2|11969.2|11969.1|11967.1|11
1653292470000|2022-05-23 07:54:30|11971.4|11969.4|11971.4|11969.4|11972.7|11970.7|11970.1|11968.1|11
1653292480000|2022-05-23 07:54:40|11971.9|11969.9|11975.7|11973.7|11976.4|11974.4|11970.7|11968.7|38
1653292490000|2022-05-23 07:54:50|11975.6|11973.6|11976.9|11974.9|11978.6|11976.6|11975|11973|32
1653292500000|2022-05-23 07:55:00|11977|11975|11980.7|11978.7|11981.2|11979.2|11976.9|11974.9|70
1653292510000|2022-05-23 07:55:10|11980.4|11978.4|11981.1|11979.1|11981.9|11979.9|11979.4|11977.4|14
1653292520000|2022-05-23 07:55:20|11981|11979|11983.7|11981.7|11983.7|11981.7|11980.9|11978.9|19
1653292530000|2022-05-23 07:55:30|11983.6|11981.6|11982.6|11980.6|11983.6|11981.6|11981.7|11979.7|17
1653292540000|2022-05-23 07:55:40|11982.5|11980.5|11983|11981|11983|11981|11981.6|11979.6|13
1653292550000|2022-05-23 07:55:50|11983.1|11981.1|11982|11980|11983.1|11981.1|11979.9|11977.9|28
1653292560000|2022-05-23 07:56:00|11981.9|11979.9|11981.5|11979.5|11982.9|11980.9|11981.2|11979.2|10
1653292570000|2022-05-23 07:56:10|11981.7|11979.7|11979.4|11977.4|11982.4|11980.4|11979.4|11977.4|37
1653292580000|2022-05-23 07:56:20|11979.5|11977.5|11978.9|11976.9|11979.6|11977.6|11977.7|11975.7|28
1653292590000|2022-05-23 07:56:30|11978.7|11976.7|11978.1|11976.1|11978.9|11976.9|11977.1|11975.1|48
1653292600000|2022-05-23 07:56:40|11978.4|11976.4|11976.6|11974.6|11978.7|11976.7|11976.6|11974.6|60
1653292610000|2022-05-23 07:56:50|11976.5|11974.5|11981|11979|11981|11979|11975.7|11973.7|44
1653292620000|2022-05-23 07:57:00|11980.6|11978.6|11987.7|11985.7|11988.9|11986.9|11980.6|11978.6|113
1653292630000|2022-05-23 07:57:10|11987.2|11985.2|11985|11983|11987.7|11985.7|11982.4|11980.4|55
1653292640000|2022-05-23 07:57:20|11985.1|11983.1|11986.7|11984.7|11986.7|11984.7|11984.4|11982.4|24
1653292650000|2022-05-23 07:57:30|11986.9|11984.9|11985.6|11983.6|11988.9|11986.9|11985.6|11983.6|43
1653292660000|2022-05-23 07:57:40|11985.7|11983.7|11984.4|11982.4|11985.7|11983.7|11983.2|11981.2|27
1653292670000|2022-05-23 07:57:50|11984.2|11982.2|11982.2|11980.2|11984.4|11982.4|11981|11979|16
1653292680000|2022-05-23 07:58:00|11982.1|11980.1|11983.1|11981.1|11983.9|11981.9|11981.4|11979.4|20
1653292690000|2022-05-23 07:58:10|11983|11981|11981.1|11979.1|11983|11981|11980.5|11978.5|23
1653292700000|2022-05-23 07:58:20|11981|11979|11982.9|11980.9|11986|11984|11980.1|11978.1|61
1653292710000|2022-05-23 07:58:30|11982.7|11980.7|11985.6|11983.6|11985.6|11983.6|11981|11979|50
1653292720000|2022-05-23 07:58:40|11985.7|11983.7|11986.1|11984.1|11987.2|11985.2|11985|11983|16
1653292730000|2022-05-23 07:58:50|11985.9|11983.9|11987.9|11985.9|11988|11986|11985.9|11983.9|18
1653292740000|2022-05-23 07:59:00|11988|11986|11982.9|11980.9|11989.1|11987.1|11982.9|11980.9|42
1653292750000|2022-05-23 07:59:10|11983|11981|11983.7|11981.7|11984.1|11982.1|11982.5|11980.5|12
1653292760000|2022-05-23 07:59:20|11984|11982|11983.9|11981.9|11984.6|11982.6|11983.1|11981.1|3
1653292770000|2022-05-23 07:59:30|11983.5|11981.5|11983.4|11981.4|11984.2|11982.2|11983.4|11981.4|10
1653292780000|2022-05-23 07:59:40|11983.1|11981.1|11983.5|11981.5|11983.5|11981.5|11981.6|11979.6|4
1653292790000|2022-05-23 07:59:50|11983.7|11981.7|11982.6|11980.6|11985|11983|11982.4|11980.4|19
1653292800000|2022-05-23 08:00:00|11982.5|11980.5|11987.5|11985.5|11987.5|11985.5|11982.5|11980.5|55
1653292810000|2022-05-23 08:00:10|11987.4|11985.4|11995.6|11993.6|11995.9|11993.9|11987.4|11985.4|123
1653292820000|2022-05-23 08:00:20|11995.5|11993.5|12001.7|11999.7|12001.7|11999.7|11994.1|11992.1|95
1653292830000|2022-05-23 08:00:30|12001.4|11999.4|12002.1|12000.1|12004.1|12002.1|11999.9|11997.9|90
1653292840000|2022-05-23 08:00:40|12002.5|12000.5|12002.1|12000.1|12005|12003|12001.5|11999.5|47
1653292850000|2022-05-23 08:00:50|12002|12000|11994.6|11992.6|12002.9|12000.9|11994.5|11992.5|158
1653292860000|2022-05-23 08:01:00|11994.7|11992.7|11995.4|11993.4|11996.5|11994.5|11994.6|11992.6|19
1653292870000|2022-05-23 08:01:10|11995.2|11993.2|11990.2|11988.2|11995.2|11993.2|11990.1|11988.1|29
1653292880000|2022-05-23 08:01:20|11990.4|11988.4|11984.9|11982.9|11990.4|11988.4|11984.6|11982.6|51
1653292890000|2022-05-23 08:01:30|11984.6|11982.6|11986.6|11984.6|11987.4|11985.4|11984.1|11982.1|27
1653292900000|2022-05-23 08:01:40|11986.7|11984.7|11987.9|11985.9|11991.1|11989.1|11986.7|11984.7|28
1653292910000|2022-05-23 08:01:50|11986.6|11984.6|11985.2|11983.2|11986.9|11984.9|11984.6|11982.6|26
1653292920000|2022-05-23 08:02:00|11985|11983|11982|11980|11985|11983|11979.4|11977.4|96
1653292930000|2022-05-23 08:02:10|11981.7|11979.7|11983.1|11981.1|11983.9|11981.9|11981.7|11979.7|17
1653292940000|2022-05-23 08:02:20|11983.4|11981.4|11981.1|11979.1|11983.6|11981.6|11980.5|11978.5|35
1653292950000|2022-05-23 08:02:30|11981|11979|11977.1|11975.1|11981|11979|11976.7|11974.7|60
1653292960000|2022-05-23 08:02:40|11979.5|11977.5|11979.5|11977.5|11982.1|11980.1|11979|11977|89
1653292970000|2022-05-23 08:02:50|11979.4|11977.4|11976|11974|11979.4|11977.4|11975.6|11973.6|38
1653292980000|2022-05-23 08:03:00|11977.1|11975.1|11978.5|11976.5|11979|11977|11975.6|11973.6|59
1653292990000|2022-05-23 08:03:10|11978.4|11976.4|11977.2|11975.2|11979.4|11977.4|11976.5|11974.5|49
1653293000000|2022-05-23 08:03:20|11977.4|11975.4|11972.5|11970.5|11977.9|11975.9|11972.2|11970.2|59
1653293010000|2022-05-23 08:03:30|11972.7|11970.7|11970.6|11968.6|11974.1|11972.1|11970.6|11968.6|39
1653293020000|2022-05-23 08:03:40|11970.5|11968.5|11968.2|11966.2|11972.7|11970.7|11968.1|11966.1|60
1653293030000|2022-05-23 08:03:50|11968.4|11966.4|11972|11970|11974.5|11972.5|11967|11965|58
1653293040000|2022-05-23 08:04:00|11971.9|11969.9|11970.6|11968.6|11972|11970|11969.5|11967.5|18
1653293050000|2022-05-23 08:04:10|11970.5|11968.5|11965.2|11963.2|11970.5|11968.5|11964.6|11962.6|24
1653293060000|2022-05-23 08:04:20|11965.4|11963.4|11963.6|11961.6|11967|11965|11963|11961|85
1653293070000|2022-05-23 08:04:30|11963.5|11961.5|11962.2|11960.2|11964.4|11962.4|11962.1|11960.1|24
1653293080000|2022-05-23 08:04:40|11962.4|11960.4|11960.5|11958.5|11963.2|11961.2|11959.1|11957.1|51
1653293090000|2022-05-23 08:04:50|11960.4|11958.4|11957.4|11955.4|11960.5|11958.5|11955.7|11953.7|68
1653293100000|2022-05-23 08:05:00|11957.2|11955.2|11958.2|11956.2|11959.7|11957.7|11956.5|11954.5|25
1653293110000|2022-05-23 08:05:10|11958.1|11956.1|11958.6|11956.6|11959.7|11957.7|11957.9|11955.9|12
1653293120000|2022-05-23 08:05:20|11958.5|11956.5|11956.2|11954.2|11958.9|11956.9|11955.9|11953.9|23
1653293130000|2022-05-23 08:05:30|11956.5|11954.5|11956.1|11954.1|11956.7|11954.7|11955.1|11953.1|35
1653293140000|2022-05-23 08:05:40|11956.2|11954.2|11953.2|11951.2|11956.4|11954.4|11950.6|11948.6|92
1653293150000|2022-05-23 08:05:50|11953.1|11951.1|11955.2|11953.2|11956.1|11954.1|11953.1|11951.1|47
1653293160000|2022-05-23 08:06:00|11955.1|11953.1|11952.2|11950.2|11955.4|11953.4|11952.2|11950.2|14
1653293170000|2022-05-23 08:06:10|11952.7|11950.7|11952.5|11950.5|11954.5|11952.5|11952|11950|21
1653293180000|2022-05-23 08:06:20|11952.4|11950.4|11952.6|11950.6|11952.6|11950.6|11948|11946|121
1653293190000|2022-05-23 08:06:30|11952.4|11950.4|11956.4|11954.4|11956.7|11954.7|11952|11950|52
1653293200000|2022-05-23 08:06:40|11957.2|11955.2|11951.7|11949.7|11957.2|11955.2|11950.7|11948.7|52
1653293210000|2022-05-23 08:06:50|11951.6|11949.6|11945.9|11943.9|11951.7|11949.7|11943|11941|123
1653293220000|2022-05-23 08:07:00|11946.1|11944.1|11950.7|11948.7|11951.6|11949.6|11946.1|11944.1|31
1653293230000|2022-05-23 08:07:10|11951|11949|11946|11944|11952.1|11950.1|11946|11944|29
1653293240000|2022-05-23 08:07:20|11945.7|11943.7|11943.2|11941.2|11946.1|11944.1|11943.1|11941.1|35
1653293250000|2022-05-23 08:07:30|11943.4|11941.4|11947.5|11945.5|11948.5|11946.5|11943.2|11941.2|43
1653293260000|2022-05-23 08:07:40|11947.4|11945.4|11945.2|11943.2|11948.5|11946.5|11944.5|11942.5|14
1653293270000|2022-05-23 08:07:50|11945.1|11943.1|11944.9|11942.9|11946.4|11944.4|11943.7|11941.7|46
1653293280000|2022-05-23 08:08:00|11944.6|11942.6|11942.6|11940.6|11944.9|11942.9|11942.5|11940.5|23
1653293290000|2022-05-23 08:08:10|11942.5|11940.5|11943.6|11941.6|11943.7|11941.7|11942.2|11940.2|21
1653293300000|2022-05-23 08:08:20|11943.5|11941.5|11942.4|11940.4|11943.5|11941.5|11941.2|11939.2|24
1653293310000|2022-05-23 08:08:30|11942.2|11940.2|11941.6|11939.6|11942.4|11940.4|11941.1|11939.1|30
1653293320000|2022-05-23 08:08:40|11942.4|11940.4|11949.9|11947.9|11951.6|11949.6|11942.4|11940.4|87
1653293330000|2022-05-23 08:08:50|11948.5|11946.5|11950.2|11948.2|11951.5|11949.5|11946.9|11944.9|69
1653293340000|2022-05-23 08:09:00|11950.4|11948.4|11952.7|11950.7|11953.5|11951.5|11949.2|11947.2|50
1653293350000|2022-05-23 08:09:10|11953|11951|11955.1|11953.1|11956.4|11954.4|11952.9|11950.9|45
1653293360000|2022-05-23 08:09:20|11955|11953|11948.1|11946.1|11955|11953|11947.7|11945.7|44
1653293370000|2022-05-23 08:09:30|11948.5|11946.5|11944.1|11942.1|11948.5|11946.5|11942.9|11940.9|32
1653293380000|2022-05-23 08:09:40|11944|11942|11944.2|11942.2|11944.5|11942.5|11941.4|11939.4|26
1653293390000|2022-05-23 08:09:50|11944.4|11942.4|11943.2|11941.2|11944.9|11942.9|11943.1|11941.1|16
1653293400000|2022-05-23 08:10:00|11943|11941|11941.5|11939.5|11943.2|11941.2|11941.4|11939.4|28
1653293410000|2022-05-23 08:10:10|11941.4|11939.4|11945.4|11943.4|11945.4|11943.4|11941.2|11939.2|47
1653293420000|2022-05-23 08:10:20|11945.2|11943.2|11945.7|11943.7|11947|11945|11944.5|11942.5|18
1653293430000|2022-05-23 08:10:30|11945.9|11943.9|11945.7|11943.7|11947.2|11945.2|11945.7|11943.7|28
1653293440000|2022-05-23 08:10:40|11945.9|11943.9|11945.2|11943.2|11946.4|11944.4|11943|11941|14
1653293450000|2022-05-23 08:10:50|11945.1|11943.1|11946.7|11944.7|11949.4|11947.4|11945.1|11943.1|33
1653293460000|2022-05-23 08:11:00|11946.6|11944.6|11944.2|11942.2|11947.1|11945.1|11944.1|11942.1|21
1653293470000|2022-05-23 08:11:10|11944.5|11942.5|11945.2|11943.2|11947.1|11945.1|11942|11940|79
1653293480000|2022-05-23 08:11:20|11945.4|11943.4|11946|11944|11946.5|11944.5|11945.2|11943.2|20
1653293490000|2022-05-23 08:11:30|11946.1|11944.1|11949.2|11947.2|11949.2|11947.2|11946|11944|40
1653293500000|2022-05-23 08:11:40|11949.1|11947.1|11947.5|11945.5|11949.6|11947.6|11947.5|11945.5|27
1653293510000|2022-05-23 08:11:50|11947.1|11945.1|11939|11937|11947.2|11945.2|11938.4|11936.4|103
1653293520000|2022-05-23 08:12:00|11938.9|11936.9|11938.2|11936.2|11939.1|11937.1|11937|11935|86
1653293530000|2022-05-23 08:12:10|11938.4|11936.4|11933.9|11931.9|11938.5|11936.5|11933|11931|105
1653293540000|2022-05-23 08:12:20|11933.7|11931.7|11929.6|11927.6|11934.1|11932.1|11927.9|11925.9|169
1653293550000|2022-05-23 08:12:30|11929.7|11927.7|11929.5|11927.5|11931.5|11929.5|11928.1|11926.1|77
1653293560000|2022-05-23 08:12:40|11930|11928|11925.7|11923.7|11931.2|11929.2|11921.4|11919.4|139
1653293570000|2022-05-23 08:12:50|11925.6|11923.6|11926.6|11924.6|11927|11925|11924.4|11922.4|29
1653293580000|2022-05-23 08:13:00|11926.7|11924.7|11926.6|11924.6|11929.2|11927.2|11926.2|11924.2|42
1653293590000|2022-05-23 08:13:10|11926.7|11924.7|11922.4|11920.4|11927.1|11925.1|11922|11920|93
1653293600000|2022-05-23 08:13:20|11922|11920|11919.5|11917.5|11922.2|11920.2|11918.9|11916.9|70
1653293610000|2022-05-23 08:13:30|11919.4|11917.4|11919.1|11917.1|11921.6|11919.6|11918.7|11916.7|31
1653293620000|2022-05-23 08:13:40|11919.2|11917.2|11918.4|11916.4|11919.7|11917.7|11917.6|11915.6|48
1653293630000|2022-05-23 08:13:50|11918.5|11916.5|11919.1|11917.1|11919.2|11917.2|11918.2|11916.2|16
1653293640000|2022-05-23 08:14:00|11919|11917|11912.5|11910.5|11919.7|11917.7|11911.6|11909.6|111
1653293650000|2022-05-23 08:14:10|11912.6|11910.6|11913.6|11911.6|11915.2|11913.2|11911.5|11909.5|99
1653293660000|2022-05-23 08:14:20|11912.5|11910.5|11916.4|11914.4|11916.5|11914.5|11912.1|11910.1|56
1653293670000|2022-05-23 08:14:30|11916.5|11914.5|11912.5|11910.5|11918.2|11916.2|11911.9|11909.9|37
1653293680000|2022-05-23 08:14:40|11912.9|11910.9|11915.5|11913.5|11916.2|11914.2|11912.9|11910.9|21
1653293690000|2022-05-23 08:14:50|11915.6|11913.6|11912.5|11910.5|11915.9|11913.9|11911.9|11909.9|32
1653293700000|2022-05-23 08:15:00|11912.4|11910.4|11907.7|11905.7|11912.5|11910.5|11906.6|11904.6|82
1653293710000|2022-05-23 08:15:10|11907.6|11905.6|11911.2|11909.2|11911.5|11909.5|11906.9|11904.9|78
1653293720000|2022-05-23 08:15:20|11911.1|11909.1|11910.1|11908.1|11911.4|11909.4|11907.7|11905.7|63
1653293730000|2022-05-23 08:15:30|11910.2|11908.2|11909.6|11907.6|11911.1|11909.1|11909.6|11907.6|29
1653293740000|2022-05-23 08:15:40|11909.5|11907.5|11909|11907|11909.5|11907.5|11906.9|11904.9|33
1653293750000|2022-05-23 08:15:50|11908.7|11906.7|11908.6|11906.6|11908.9|11906.9|11906.5|11904.5|59
1653293760000|2022-05-23 08:16:00|11908.7|11906.7|11909|11907|11910.1|11908.1|11907.2|11905.2|60
1653293770000|2022-05-23 08:16:10|11909.1|11907.1|11902.6|11900.6|11909.2|11907.2|11902.2|11900.2|104
1653293780000|2022-05-23 08:16:20|11902.7|11900.7|11904.9|11902.9|11905.5|11903.5|11902.2|11900.2|42
1653293790000|2022-05-23 08:16:30|11904.7|11902.7|11902.5|11900.5|11907.2|11905.2|11901.5|11899.5|47
1653293800000|2022-05-23 08:16:40|11902.9|11900.9|11901.4|11899.4|11903.1|11901.1|11897.5|11895.5|198
1653293810000|2022-05-23 08:16:50|11901.5|11899.5|11900.4|11898.4|11904.5|11902.5|11900.2|11898.2|52
1653293820000|2022-05-23 08:17:00|11900.2|11898.2|11900.7|11898.7|11905.4|11903.4|11900|11898|76
1653293830000|2022-05-23 08:17:10|11900.5|11898.5|11902|11900|11907.4|11905.4|11900.5|11898.5|88
1653293840000|2022-05-23 08:17:20|11903.2|11901.2|11904.1|11902.1|11904.7|11902.7|11900.2|11898.2|46
1653293850000|2022-05-23 08:17:30|11904.2|11902.2|11904.2|11902.2|11904.9|11902.9|11903.4|11901.4|19
1653293860000|2022-05-23 08:17:40|11904.9|11902.9|11907.1|11905.1|11907.1|11905.1|11903.5|11901.5|39
1653293870000|2022-05-23 08:17:50|11907.4|11905.4|11910|11908|11910.1|11908.1|11906.7|11904.7|61
1653293880000|2022-05-23 08:18:00|11910.1|11908.1|11908.9|11906.9|11910.1|11908.1|11907.6|11905.6|51
1653293890000|2022-05-23 08:18:10|11909|11907|11909.5|11907.5|11910.9|11908.9|11909|11907|45
1653293900000|2022-05-23 08:18:20|11909.6|11907.6|11909.1|11907.1|11911|11909|11908|11906|28
1653293910000|2022-05-23 08:18:30|11908.9|11906.9|11911.2|11909.2|11911.2|11909.2|11905.9|11903.9|46
1653293920000|2022-05-23 08:18:40|11911.1|11909.1|11908.5|11906.5|11911.5|11909.5|11906.4|11904.4|57
1653293930000|2022-05-23 08:18:50|11908.6|11906.6|11906.1|11904.1|11909|11907|11905.1|11903.1|48
1653293940000|2022-05-23 08:19:00|11905|11903|11901.4|11899.4|11905.6|11903.6|11901.1|11899.1|48
1653293950000|2022-05-23 08:19:10|11901.5|11899.5|11894.4|11892.4|11901.9|11899.9|11891.6|11889.6|203
1653293960000|2022-05-23 08:19:20|11894.6|11892.6|11896.5|11894.5|11897.4|11895.4|11893.6|11891.6|106
1653293970000|2022-05-23 08:19:30|11896.1|11894.1|11896.7|11894.7|11897.9|11895.9|11893.6|11891.6|32
1653293980000|2022-05-23 08:19:40|11896.9|11894.9|11892.2|11890.2|11897.4|11895.4|11892.1|11890.1|26
1653293990000|2022-05-23 08:19:50|11892.1|11890.1|11888.4|11886.4|11892.1|11890.1|11885.4|11883.4|142
1653294000000|2022-05-23 08:20:00|11888.2|11886.2|11890.5|11888.5|11891.5|11889.5|11888.2|11886.2|62
1653294010000|2022-05-23 08:20:10|11890.6|11888.6|11888.5|11886.5|11892.7|11890.7|11888.4|11886.4|45
1653294020000|2022-05-23 08:20:20|11888.4|11886.4|11890.1|11888.1|11892.2|11890.2|11888.4|11886.4|18
1653294030000|2022-05-23 08:20:30|11890.2|11888.2|11894.2|11892.2|11894.7|11892.7|11890.2|11888.2|35
1653294040000|2022-05-23 08:20:40|11894.1|11892.1|11893.2|11891.2|11895|11893|11891.5|11889.5|39
1653294050000|2022-05-23 08:20:50|11893.1|11891.1|11890.2|11888.2|11893.1|11891.1|11889.4|11887.4|42
1653294060000|2022-05-23 08:21:00|11890.6|11888.6|11892.2|11890.2|11893|11891|11889.7|11887.7|24
1653294070000|2022-05-23 08:21:10|11892.4|11890.4|11894.2|11892.2|11894.2|11892.2|11892.4|11890.4|44
1653294080000|2022-05-23 08:21:20|11894.4|11892.4|11894.7|11892.7|11897.1|11895.1|11893.9|11891.9|46
1653294090000|2022-05-23 08:21:30|11894.9|11892.9|11893.9|11891.9|11896.1|11894.1|11892.5|11890.5|25
1653294100000|2022-05-23 08:21:40|11893.6|11891.6|11897.1|11895.1|11897.1|11895.1|11893.6|11891.6|16
1653294110000|2022-05-23 08:21:50|11896.5|11894.5|11898.2|11896.2|11898.4|11896.4|11896.5|11894.5|45
1653294120000|2022-05-23 08:22:00|11898.1|11896.1|11895.6|11893.6|11898.7|11896.7|11895.6|11893.6|29
1653294130000|2022-05-23 08:22:10|11895.7|11893.7|11894.7|11892.7|11896.7|11894.7|11893.6|11891.6|17
1653294140000|2022-05-23 08:22:20|11894.4|11892.4|11895.1|11893.1|11895.1|11893.1|11892.1|11890.1|17
1653294150000|2022-05-23 08:22:30|11895.5|11893.5|11897.7|11895.7|11897.9|11895.9|11893.2|11891.2|18
1653294160000|2022-05-23 08:22:40|11897.9|11895.9|11904.6|11902.6|11907|11905|11897.9|11895.9|156
1653294170000|2022-05-23 08:22:50|11904.5|11902.5|11906.9|11904.9|11907.4|11905.4|11903.9|11901.9|33
1653294180000|2022-05-23 08:23:00|11907.2|11905.2|11906.4|11904.4|11908|11906|11902.9|11900.9|60
1653294190000|2022-05-23 08:23:10|11906.5|11904.5|11910|11908|11910.2|11908.2|11905.1|11903.1|70
1653294200000|2022-05-23 08:23:20|11909.9|11907.9|11906.9|11904.9|11910.1|11908.1|11906.5|11904.5|39
1653294210000|2022-05-23 08:23:30|11907|11905|11908|11906|11908.6|11906.6|11905.4|11903.4|28
1653294220000|2022-05-23 08:23:40|11907.9|11905.9|11904.5|11902.5|11908.1|11906.1|11903.5|11901.5|35
1653294230000|2022-05-23 08:23:50|11903.7|11901.7|11906.7|11904.7|11906.7|11904.7|11903.1|11901.1|22
1653294240000|2022-05-23 08:24:00|11906.5|11904.5|11909.9|11907.9|11910.9|11908.9|11906.4|11904.4|81
1653294250000|2022-05-23 08:24:10|11910|11908|11910|11908|11911|11909|11909.2|11907.2|42
1653294260000|2022-05-23 08:24:20|11910.1|11908.1|11912.2|11910.2|11912.2|11910.2|11909.2|11907.2|16
1653294270000|2022-05-23 08:24:30|11912.5|11910.5|11913.1|11911.1|11915|11913|11912.5|11910.5|83
1653294280000|2022-05-23 08:24:40|11913.2|11911.2|11912|11910|11913.5|11911.5|11911.9|11909.9|31
1653294290000|2022-05-23 08:24:50|11912.1|11910.1|11911.5|11909.5|11914.6|11912.6|11911|11909|42
1653294300000|2022-05-23 08:25:00|11911.2|11909.2|11912.7|11910.7|11913.2|11911.2|11910.4|11908.4|25
1653294310000|2022-05-23 08:25:10|11912.9|11910.9|11917.2|11915.2|11917.5|11915.5|11912.9|11910.9|96
1653294320000|2022-05-23 08:25:20|11917.1|11915.1|11916.4|11914.4|11917.4|11915.4|11915.5|11913.5|42
1653294330000|2022-05-23 08:25:30|11916.5|11914.5|11917.2|11915.2|11917.4|11915.4|11915.2|11913.2|47
1653294340000|2022-05-23 08:25:40|11917.1|11915.1|11917.5|11915.5|11918.2|11916.2|11916.2|11914.2|60
1653294350000|2022-05-23 08:25:50|11917.6|11915.6|11915.7|11913.7|11917.6|11915.6|11915.5|11913.5|15
1653294360000|2022-05-23 08:26:00|11915.9|11913.9|11917.6|11915.6|11919.7|11917.7|11915.5|11913.5|92
1653294370000|2022-05-23 08:26:10|11917.7|11915.7|11919.2|11917.2|11920.4|11918.4|11917|11915|56
1653294380000|2022-05-23 08:26:20|11919.1|11917.1|11920.5|11918.5|11921.4|11919.4|11916.9|11914.9|68
1653294390000|2022-05-23 08:26:30|11920.6|11918.6|11920.4|11918.4|11920.6|11918.6|11919|11917|48
1653294400000|2022-05-23 08:26:40|11920.9|11918.9|11922.5|11920.5|11922.6|11920.6|11920.9|11918.9|62
1653294410000|2022-05-23 08:26:50|11922.4|11920.4|11921.7|11919.7|11922.9|11920.9|11921.7|11919.7|69
1653294420000|2022-05-23 08:27:00|11921.6|11919.6|11922.9|11920.9|11923.2|11921.2|11921.2|11919.2|32
1653294430000|2022-05-23 08:27:10|11923|11921|11920.4|11918.4|11923.1|11921.1|11919.6|11917.6|79
1653294440000|2022-05-23 08:27:20|11920.2|11918.2|11919.7|11917.7|11920.7|11918.7|11918.7|11916.7|19
1653294450000|2022-05-23 08:27:30|11919.6|11917.6|11921|11919|11921.6|11919.6|11918.9|11916.9|20
1653294460000|2022-05-23 08:27:40|11921.2|11919.2|11917.7|11915.7|11921.2|11919.2|11917.2|11915.2|30
1653294470000|2022-05-23 08:27:50|11917.9|11915.9|11917|11915|11918.9|11916.9|11916.7|11914.7|16
1653294480000|2022-05-23 08:28:00|11917.1|11915.1|11911.4|11909.4|11917.2|11915.2|11911.4|11909.4|84
1653294490000|2022-05-23 08:28:10|11911.5|11909.5|11911|11909|11913|11911|11911|11909|35
1653294500000|2022-05-23 08:28:20|11910.9|11908.9|11907.4|11905.4|11911.7|11909.7|11907.4|11905.4|47
1653294510000|2022-05-23 08:28:30|11907.7|11905.7|11909.6|11907.6|11910|11908|11907.5|11905.5|29
1653294520000|2022-05-23 08:28:40|11909.7|11907.7|11909.7|11907.7|11912|11910|11908.5|11906.5|26
1653294530000|2022-05-23 08:28:50|11909.6|11907.6|11910|11908|11911.4|11909.4|11908.7|11906.7|7
1653294540000|2022-05-23 08:29:00|11909.9|11907.9|11912.2|11910.2|11913.4|11911.4|11908.4|11906.4|26
1653294550000|2022-05-23 08:29:10|11911|11909|11911.2|11909.2|11911.9|11909.9|11909.5|11907.5|18
1653294560000|2022-05-23 08:29:20|11911.4|11909.4|11914.6|11912.6|11914.9|11912.9|11911.4|11909.4|18
1653294570000|2022-05-23 08:29:30|11914.7|11912.7|11911.7|11909.7|11915.4|11913.4|11910.5|11908.5|36
1653294580000|2022-05-23 08:29:40|11911.9|11909.9|11916.9|11914.9|11917.6|11915.6|11911.9|11909.9|35
1653294590000|2022-05-23 08:29:50|11917.4|11915.4|11917.6|11915.6|11919.2|11917.2|11916.1|11914.1|32
1653294600000|2022-05-23 08:30:00|11917.4|11915.4|11912.7|11910.7|11917.5|11915.5|11912.6|11910.6|29
1653294610000|2022-05-23 08:30:10|11912.6|11910.6|11918|11916|11918.7|11916.7|11912.1|11910.1|24
1653294620000|2022-05-23 08:30:20|11917.7|11915.7|11917.6|11915.6|11918.4|11916.4|11916.6|11914.6|16
1653294630000|2022-05-23 08:30:30|11917|11915|11914.7|11912.7|11918|11916|11914.7|11912.7|34
1653294640000|2022-05-23 08:30:40|11914.5|11912.5|11915.4|11913.4|11915.9|11913.9|11914.2|11912.2|13
1653294650000|2022-05-23 08:30:50|11915.5|11913.5|11914|11912|11916.4|11914.4|11913|11911|24
1653294660000|2022-05-23 08:31:00|11913.9|11911.9|11912.2|11910.2|11913.9|11911.9|11912.1|11910.1|20
1653294670000|2022-05-23 08:31:10|11912.4|11910.4|11912|11910|11914.2|11912.2|11911.2|11909.2|44
1653294680000|2022-05-23 08:31:20|11912.1|11910.1|11913|11911|11913.5|11911.5|11911.7|11909.7|11
1653294690000|2022-05-23 08:31:30|11912.7|11910.7|11912|11910|11913|11911|11911|11909|19
1653294700000|2022-05-23 08:31:40|11911.2|11909.2|11907.4|11905.4|11911.2|11909.2|11907|11905|26
1653294710000|2022-05-23 08:31:50|11907.2|11905.2|11908.2|11906.2|11908.7|11906.7|11907.1|11905.1|17
1653294720000|2022-05-23 08:32:00|11907.9|11905.9|11907|11905|11909.4|11907.4|11906.9|11904.9|16
1653294730000|2022-05-23 08:32:10|11907.1|11905.1|11904.2|11902.2|11907.9|11905.9|11904.2|11902.2|52
1653294740000|2022-05-23 08:32:20|11904.4|11902.4|11906.5|11904.5|11906.9|11904.9|11904.2|11902.2|42
1653294750000|2022-05-23 08:32:30|11906.6|11904.6|11908.9|11906.9|11909.6|11907.6|11906.4|11904.4|11
1653294760000|2022-05-23 08:32:40|11908.7|11906.7|11908.7|11906.7|11910.2|11908.2|11907.7|11905.7|28
1653294770000|2022-05-23 08:32:50|11908.6|11906.6|11907.5|11905.5|11908.6|11906.6|11907.2|11905.2|20
1653294780000|2022-05-23 08:33:00|11907.2|11905.2|11906.7|11904.7|11908.1|11906.1|11905.2|11903.2|25
1653294790000|2022-05-23 08:33:10|11906.9|11904.9|11905.4|11903.4|11908|11906|11905|11903|43
1653294800000|2022-05-23 08:33:20|11905.2|11903.2|11903.2|11901.2|11905.4|11903.4|11902.7|11900.7|51
1653294810000|2022-05-23 08:33:30|11903.4|11901.4|11903.9|11901.9|11906.2|11904.2|11902.6|11900.6|23
1653294820000|2022-05-23 08:33:40|11903.7|11901.7|11907.6|11905.6|11908|11906|11903.5|11901.5|16
1653294830000|2022-05-23 08:33:50|11907.7|11905.7|11905|11903|11907.7|11905.7|11903.9|11901.9|34
1653294840000|2022-05-23 08:34:00|11903.6|11901.6|11905.7|11903.7|11908|11906|11903.5|11901.5|26
1653294850000|2022-05-23 08:34:10|11905.6|11903.6|11908|11906|11908|11906|11905.2|11903.2|8
1653294860000|2022-05-23 08:34:20|11908.1|11906.1|11905.2|11903.2|11908.1|11906.1|11905.2|11903.2|29
1653294870000|2022-05-23 08:34:30|11905.7|11903.7|11903.7|11901.7|11905.7|11903.7|11903.6|11901.6|12
1653294880000|2022-05-23 08:34:40|11903.9|11901.9|11899.6|11897.6|11903.9|11901.9|11899.6|11897.6|68
1653294890000|2022-05-23 08:34:50|11899.5|11897.5|11898|11896|11900.4|11898.4|11894.7|11892.7|95
1653294900000|2022-05-23 08:35:00|11898.1|11896.1|11894.5|11892.5|11898.6|11896.6|11893.6|11891.6|32
1653294910000|2022-05-23 08:35:10|11894.4|11892.4|11891.7|11889.7|11894.7|11892.7|11891.1|11889.1|47
1653294920000|2022-05-23 08:35:20|11891.6|11889.6|11882.2|11880.2|11892.5|11890.5|11882.2|11880.2|299
1653294930000|2022-05-23 08:35:30|11882.1|11880.1|11877.2|11875.2|11883.4|11881.4|11874.9|11872.9|183
1653294940000|2022-05-23 08:35:40|11878.1|11876.1|11879.1|11877.1|11879.1|11877.1|11875.5|11873.5|112
1653294950000|2022-05-23 08:35:50|11879|11877|11878.9|11876.9|11879.6|11877.6|11874.5|11872.5|86
1653294960000|2022-05-23 08:36:00|11879.1|11877.1|11876.2|11874.2|11880|11878|11876.1|11874.1|45
1653294970000|2022-05-23 08:36:10|11876.1|11874.1|11874.2|11872.2|11876.4|11874.4|11873.5|11871.5|46
1653294980000|2022-05-23 08:36:20|11874.4|11872.4|11875.7|11873.7|11876.1|11874.1|11874|11872|17
1653294990000|2022-05-23 08:36:30|11875.6|11873.6|11878.4|11876.4|11879.2|11877.2|11874.4|11872.4|35
1653295000000|2022-05-23 08:36:40|11877.9|11875.9|11880.1|11878.1|11880.6|11878.6|11876.5|11874.5|40
1653295010000|2022-05-23 08:36:50|11880.2|11878.2|11877.7|11875.7|11880.9|11878.9|11877.6|11875.6|39
1653295020000|2022-05-23 08:37:00|11877.9|11875.9|11884.1|11882.1|11884.6|11882.6|11876.7|11874.7|102
1653295030000|2022-05-23 08:37:10|11884|11882|11882.7|11880.7|11885.6|11883.6|11882.4|11880.4|32
1653295040000|2022-05-23 08:37:20|11882.9|11880.9|11880.2|11878.2|11885.2|11883.2|11880|11878|42
1653295050000|2022-05-23 08:37:30|11880.1|11878.1|11878.2|11876.2|11880.4|11878.4|11877.5|11875.5|34
1653295060000|2022-05-23 08:37:40|11878.1|11876.1|11876.9|11874.9|11878.1|11876.1|11875|11873|61
1653295070000|2022-05-23 08:37:50|11877|11875|11874.9|11872.9|11877.1|11875.1|11872.2|11870.2|63
1653295080000|2022-05-23 08:38:00|11874.7|11872.7|11877.2|11875.2|11878.6|11876.6|11874.6|11872.6|45
1653295090000|2022-05-23 08:38:10|11877.1|11875.1|11877.2|11875.2|11878.7|11876.7|11876.4|11874.4|13
1653295100000|2022-05-23 08:38:20|11877.1|11875.1|11879.2|11877.2|11880.4|11878.4|11877.1|11875.1|26
1653295110000|2022-05-23 08:38:30|11879.4|11877.4|11876.9|11874.9|11879.6|11877.6|11876.7|11874.7|31
1653295120000|2022-05-23 08:38:40|11877|11875|11875.2|11873.2|11878.4|11876.4|11875.1|11873.1|27
1653295130000|2022-05-23 08:38:50|11875.4|11873.4|11878.2|11876.2|11879.1|11877.1|11874.5|11872.5|24
1653295140000|2022-05-23 08:39:00|11878.6|11876.6|11878.6|11876.6|11879.2|11877.2|11876.6|11874.6|37
1653295150000|2022-05-23 08:39:10|11878.7|11876.7|11879.5|11877.5|11881.9|11879.9|11878.7|11876.7|37
1653295160000|2022-05-23 08:39:20|11879.4|11877.4|11879.7|11877.7|11881|11879|11876.9|11874.9|39
1653295170000|2022-05-23 08:39:30|11879.9|11877.9|11879.1|11877.1|11880.6|11878.6|11878.4|11876.4|17
1653295180000|2022-05-23 08:39:40|11879.2|11877.2|11882.5|11880.5|11883.1|11881.1|11879.2|11877.2|35
1653295190000|2022-05-23 08:39:50|11882.4|11880.4|11882.2|11880.2|11883|11881|11880.7|11878.7|26
1653295200000|2022-05-23 08:40:00|11882.1|11880.1|11882.7|11880.7|11884.4|11882.4|11880.4|11878.4|29
1653295210000|2022-05-23 08:40:10|11882.9|11880.9|11882.1|11880.1|11884.1|11882.1|11881.5|11879.5|38
1653295220000|2022-05-23 08:40:20|11882.2|11880.2|11882.6|11880.6|11883.4|11881.4|11882.2|11880.2|22
1653295230000|2022-05-23 08:40:30|11882.7|11880.7|11882.2|11880.2|11883.6|11881.6|11880|11878|33
1653295240000|2022-05-23 08:40:40|11882|11880|11882.2|11880.2|11884|11882|11881.9|11879.9|7
1653295250000|2022-05-23 08:40:50|11882.4|11880.4|11886|11884|11886.2|11884.2|11882.4|11880.4|34
1653295260000|2022-05-23 08:41:00|11886.6|11884.6|11885.6|11883.6|11886.7|11884.7|11884.9|11882.9|31
1653295270000|2022-05-23 08:41:10|11885.5|11883.5|11887.1|11885.1|11888.1|11886.1|11884.5|11882.5|31
1653295280000|2022-05-23 08:41:20|11887|11885|11888.2|11886.2|11888.6|11886.6|11886.1|11884.1|81
1653295290000|2022-05-23 08:41:30|11888.4|11886.4|11890.7|11888.7|11892.1|11890.1|11888.4|11886.4|93
1653295300000|2022-05-23 08:41:40|11890.5|11888.5|11888.9|11886.9|11890.7|11888.7|11887.7|11885.7|21
1653295310000|2022-05-23 08:41:50|11889|11887|11890.4|11888.4|11890.5|11888.5|11889|11887|24
1653295320000|2022-05-23 08:42:00|11890.9|11888.9|11893|11891|11893|11891|11890.5|11888.5|27
1653295330000|2022-05-23 08:42:10|11892.7|11890.7|11895.6|11893.6|11895.7|11893.7|11892.6|11890.6|45
1653295340000|2022-05-23 08:42:20|11895.7|11893.7|11895.5|11893.5|11897|11895|11894|11892|66
1653295350000|2022-05-23 08:42:30|11895.6|11893.6|11895.9|11893.9|11896.4|11894.4|11894.7|11892.7|15
1653295360000|2022-05-23 08:42:40|11895.7|11893.7|11889|11887|11895.7|11893.7|11889|11887|35
1653295370000|2022-05-23 08:42:50|11888.9|11886.9|11886.6|11884.6|11889.2|11887.2|11886.4|11884.4|41
1653295380000|2022-05-23 08:43:00|11886.5|11884.5|11882.7|11880.7|11887.2|11885.2|11882.7|11880.7|35
1653295390000|2022-05-23 08:43:10|11882.6|11880.6|11882.6|11880.6|11884.1|11882.1|11881.7|11879.7|31
1653295400000|2022-05-23 08:43:20|11882.7|11880.7|11884|11882|11884|11882|11881.1|11879.1|29
1653295410000|2022-05-23 08:43:30|11883.9|11881.9|11882.6|11880.6|11884.1|11882.1|11882.6|11880.6|18
1653295420000|2022-05-23 08:43:40|11882.2|11880.2|11882.1|11880.1|11882.9|11880.9|11880.7|11878.7|22
1653295430000|2022-05-23 08:43:50|11882|11880|11882.1|11880.1|11882.2|11880.2|11881.1|11879.1|10
1653295440000|2022-05-23 08:44:00|11882.2|11880.2|11878.1|11876.1|11882.2|11880.2|11878|11876|36
1653295450000|2022-05-23 08:44:10|11878|11876|11873|11871|11878.1|11876.1|11872.2|11870.2|43
1653295460000|2022-05-23 08:44:20|11873.1|11871.1|11871.6|11869.6|11874.9|11872.9|11871.1|11869.1|41
1653295470000|2022-05-23 08:44:30|11871.9|11869.9|11878.1|11876.1|11878.2|11876.2|11871.2|11869.2|114
1653295480000|2022-05-23 08:44:40|11878.2|11876.2|11876.1|11874.1|11878.9|11876.9|11875.1|11873.1|44
1653295490000|2022-05-23 08:44:50|11876.2|11874.2|11873.2|11871.2|11876.7|11874.7|11872.6|11870.6|31
1653295500000|2022-05-23 08:45:00|11873.4|11871.4|11878.1|11876.1|11878.4|11876.4|11873.1|11871.1|26
1653295510000|2022-05-23 08:45:10|11878.2|11876.2|11875.7|11873.7|11878.2|11876.2|11875.2|11873.2|35
1653295520000|2022-05-23 08:45:20|11875.9|11873.9|11876.7|11874.7|11877.5|11875.5|11874.6|11872.6|13
1653295530000|2022-05-23 08:45:30|11876.9|11874.9|11876.7|11874.7|11878.1|11876.1|11876.2|11874.2|9
1653295540000|2022-05-23 08:45:40|11876.1|11874.1|11876.6|11874.6|11876.6|11874.6|11875|11873|29
1653295550000|2022-05-23 08:45:50|11876.5|11874.5|11877|11875|11878.1|11876.1|11874.9|11872.9|17
1653295560000|2022-05-23 08:46:00|11877.1|11875.1|11877.5|11875.5|11877.7|11875.7|11875.7|11873.7|21
1653295570000|2022-05-23 08:46:10|11877.4|11875.4|11878.5|11876.5|11878.9|11876.9|11876.2|11874.2|18
1653295580000|2022-05-23 08:46:20|11878.7|11876.7|11873.5|11871.5|11881.9|11879.9|11872.9|11870.9|94
1653295590000|2022-05-23 08:46:30|11873.4|11871.4|11871.5|11869.5|11875.2|11873.2|11871.5|11869.5|33
1653295600000|2022-05-23 08:46:40|11871.6|11869.6|11872.9|11870.9|11873.5|11871.5|11871.1|11869.1|33
1653295610000|2022-05-23 08:46:50|11872.7|11870.7|11873.5|11871.5|11873.7|11871.7|11871|11869|34
1653295620000|2022-05-23 08:47:00|11873.2|11871.2|11875|11873|11876.5|11874.5|11873|11871|27
1653295630000|2022-05-23 08:47:10|11875.1|11873.1|11878.1|11876.1|11878.1|11876.1|11874.2|11872.2|31
1653295640000|2022-05-23 08:47:20|11878|11876|11873.4|11871.4|11878.5|11876.5|11873.1|11871.1|23
1653295650000|2022-05-23 08:47:30|11873.2|11871.2|11869.4|11867.4|11873.2|11871.2|11865.5|11863.5|119
1653295660000|2022-05-23 08:47:40|11869.5|11867.5|11866.6|11864.6|11871.6|11869.6|11866.1|11864.1|63
1653295670000|2022-05-23 08:47:50|11867|11865|11874|11872|11874.2|11872.2|11867|11865|117
1653295680000|2022-05-23 08:48:00|11874.1|11872.1|11876.4|11874.4|11876.4|11874.4|11874.1|11872.1|59
1653295690000|2022-05-23 08:48:10|11876.2|11874.2|11880.5|11878.5|11880.5|11878.5|11876.2|11874.2|50
1653295700000|2022-05-23 08:48:20|11881.1|11879.1|11881.1|11879.1|11881.5|11879.5|11879.2|11877.2|28
1653295710000|2022-05-23 08:48:30|11880.7|11878.7|11880.7|11878.7|11881.7|11879.7|11879.4|11877.4|38
1653295720000|2022-05-23 08:48:40|11880.9|11878.9|11883|11881|11885.4|11883.4|11880.7|11878.7|46
1653295730000|2022-05-23 08:48:50|11883.6|11881.6|11886.1|11884.1|11886.1|11884.1|11883.1|11881.1|10
1653295740000|2022-05-23 08:49:00|11885.7|11883.7|11885.4|11883.4|11887|11885|11885|11883|31
1653295750000|2022-05-23 08:49:10|11885.2|11883.2|11882.2|11880.2|11885.2|11883.2|11882|11880|22
1653295760000|2022-05-23 08:49:20|11882.1|11880.1|11882.2|11880.2|11883|11881|11880.6|11878.6|10
1653295770000|2022-05-23 08:49:30|11880.9|11878.9|11877.6|11875.6|11880.9|11878.9|11877.4|11875.4|25
1653295780000|2022-05-23 08:49:40|11877.7|11875.7|11882.5|11880.5|11882.5|11880.5|11877.1|11875.1|29
1653295790000|2022-05-23 08:49:50|11882.1|11880.1|11880.9|11878.9|11883.5|11881.5|11879.7|11877.7|26
1653295800000|2022-05-23 08:50:00|11880.7|11878.7|11880.7|11878.7|11883.2|11881.2|11880|11878|26
1653295810000|2022-05-23 08:50:10|11881.2|11879.2|11882|11880|11883.2|11881.2|11879.2|11877.2|35
1653295820000|2022-05-23 08:50:20|11882.1|11880.1|11882.6|11880.6|11883|11881|11882|11880|4
1653295830000|2022-05-23 08:50:30|11882.7|11880.7|11880.1|11878.1|11883.2|11881.2|11879.9|11877.9|22
1653295840000|2022-05-23 08:50:40|11880.2|11878.2|11880.7|11878.7|11880.7|11878.7|11879.2|11877.2|7
1653295850000|2022-05-23 08:50:50|11880.9|11878.9|11882.1|11880.1|11882.2|11880.2|11880.7|11878.7|3
1653295860000|2022-05-23 08:51:00|11882.4|11880.4|11883.2|11881.2|11883.5|11881.5|11880.6|11878.6|17
1653295870000|2022-05-23 08:51:10|11883.4|11881.4|11879.4|11877.4|11883.5|11881.5|11879.2|11877.2|48
1653295880000|2022-05-23 08:51:20|11879.2|11877.2|11877.2|11875.2|11879.7|11877.7|11877.1|11875.1|11
1653295890000|2022-05-23 08:51:30|11877.5|11875.5|11878.1|11876.1|11881|11879|11877.5|11875.5|36
1653295900000|2022-05-23 08:51:40|11878|11876|11877.7|11875.7|11878.1|11876.1|11875|11873|23
1653295910000|2022-05-23 08:51:50|11877.6|11875.6|11879.4|11877.4|11879.4|11877.4|11876.7|11874.7|10
1653295920000|2022-05-23 08:52:00|11879.5|11877.5|11881.5|11879.5|11884.2|11882.2|11879.5|11877.5|27
1653295930000|2022-05-23 08:52:10|11881.7|11879.7|11884.5|11882.5|11884.6|11882.6|11881.7|11879.7|18
1653295940000|2022-05-23 08:52:20|11884.6|11882.6|11885.9|11883.9|11887.6|11885.6|11884.4|11882.4|51
1653295950000|2022-05-23 08:52:30|11886|11884|11886.4|11884.4|11887.1|11885.1|11885.5|11883.5|21
1653295960000|2022-05-23 08:52:40|11886.1|11884.1|11888.5|11886.5|11890.5|11888.5|11886.1|11884.1|66
1653295970000|2022-05-23 08:52:50|11888.7|11886.7|11889|11887|11889|11887|11886.9|11884.9|18
1653295980000|2022-05-23 08:53:00|11889.1|11887.1|11890.5|11888.5|11890.7|11888.7|11888.7|11886.7|26
1653295990000|2022-05-23 08:53:10|11890.4|11888.4|11891.5|11889.5|11893.4|11891.4|11890.2|11888.2|30
1653296000000|2022-05-23 08:53:20|11892.4|11890.4|11892.2|11890.2|11894.1|11892.1|11891.5|11889.5|24
1653296010000|2022-05-23 08:53:30|11892.4|11890.4|11882.7|11880.7|11892.9|11890.9|11882.6|11880.6|39
1653296020000|2022-05-23 08:53:40|11882.6|11880.6|11878.7|11876.7|11883|11881|11878.6|11876.6|50
1653296030000|2022-05-23 08:53:50|11878.9|11876.9|11879.5|11877.5|11879.6|11877.6|11877.4|11875.4|20
1653296040000|2022-05-23 08:54:00|11879.4|11877.4|11878.1|11876.1|11879.4|11877.4|11875.7|11873.7|56
1653296050000|2022-05-23 08:54:10|11878.7|11876.7|11883|11881|11883.4|11881.4|11878.4|11876.4|18
1653296060000|2022-05-23 08:54:20|11883.2|11881.2|11887.1|11885.1|11887.1|11885.1|11883.2|11881.2|43
1653296070000|2022-05-23 08:54:30|11887|11885|11887|11885|11887.1|11885.1|11885.1|11883.1|10
1653296080000|2022-05-23 08:54:40|11887.1|11885.1|11888.7|11886.7|11888.9|11886.9|11886.4|11884.4|8
1653296090000|2022-05-23 08:54:50|11887.6|11885.6|11891.6|11889.6|11891.6|11889.6|11886.4|11884.4|68
1653296100000|2022-05-23 08:55:00|11891|11889|11890|11888|11892.6|11890.6|11888.6|11886.6|42
1653296110000|2022-05-23 08:55:10|11889.9|11887.9|11890.9|11888.9|11891.6|11889.6|11889.9|11887.9|14
1653296120000|2022-05-23 08:55:20|11890.7|11888.7|11891.9|11889.9|11892|11890|11889.1|11887.1|37
1653296130000|2022-05-23 08:55:30|11891.4|11889.4|11894.9|11892.9|11895.6|11893.6|11891.4|11889.4|20
1653296140000|2022-05-23 08:55:40|11895|11893|11895.7|11893.7|11896.2|11894.2|11894.6|11892.6|52
1653296150000|2022-05-23 08:55:50|11895.5|11893.5|11895.5|11893.5|11895.7|11893.7|11894.4|11892.4|13
1653296160000|2022-05-23 08:56:00|11895.4|11893.4|11896.2|11894.2|11896.2|11894.2|11894.1|11892.1|14
1653296170000|2022-05-23 08:56:10|11895.9|11893.9|11896.5|11894.5|11897.1|11895.1|11895.7|11893.7|27
1653296180000|2022-05-23 08:56:20|11896.9|11894.9|11898.2|11896.2|11898.4|11896.4|11896.5|11894.5|22
1653296190000|2022-05-23 08:56:30|11898.4|11896.4|11896.1|11894.1|11898.4|11896.4|11894.9|11892.9|21
1653296200000|2022-05-23 08:56:40|11896.2|11894.2|11893.4|11891.4|11896.5|11894.5|11893.4|11891.4|19
1653296210000|2022-05-23 08:56:50|11893.2|11891.2|11891.4|11889.4|11894.5|11892.5|11891.2|11889.2|29
1653296220000|2022-05-23 08:57:00|11891.5|11889.5|11889.9|11887.9|11891.6|11889.6|11888.6|11886.6|43
1653296230000|2022-05-23 08:57:10|11889.7|11887.7|11895.2|11893.2|11895.4|11893.4|11889.6|11887.6|27
1653296240000|2022-05-23 08:57:20|11896|11894|11900.2|11898.2|11901|11899|11895.2|11893.2|49
1653296250000|2022-05-23 08:57:30|11900.5|11898.5|11900.5|11898.5|11901.4|11899.4|11899.1|11897.1|55
1653296260000|2022-05-23 08:57:40|11900.4|11898.4|11901.9|11899.9|11904|11902|11899.9|11897.9|67
1653296270000|2022-05-23 08:57:50|11902|11900|11900.5|11898.5|11902.1|11900.1|11900.2|11898.2|23
1653296280000|2022-05-23 08:58:00|11900.9|11898.9|11900.9|11898.9|11902.2|11900.2|11900.2|11898.2|25
1653296290000|2022-05-23 08:58:10|11900.7|11898.7|11898.9|11896.9|11900.9|11898.9|11898.6|11896.6|39
1653296300000|2022-05-23 08:58:20|11899|11897|11899.1|11897.1|11900.7|11898.7|11899|11897|14
1653296310000|2022-05-23 08:58:30|11899.6|11897.6|11899.6|11897.6|11900.2|11898.2|11899.2|11897.2|12
1653296320000|2022-05-23 08:58:40|11899.7|11897.7|11900|11898|11900.1|11898.1|11897.4|11895.4|30
1653296330000|2022-05-23 08:58:50|11899.9|11897.9|11898.7|11896.7|11900.1|11898.1|11898.2|11896.2|21
1653296340000|2022-05-23 08:59:00|11898.9|11896.9|11899.6|11897.6|11900.2|11898.2|11897.1|11895.1|45
1653296350000|2022-05-23 08:59:10|11899.7|11897.7|11899|11897|11901.5|11899.5|11899|11897|30
1653296360000|2022-05-23 08:59:20|11899.1|11897.1|11894.5|11892.5|11899.2|11897.2|11894.5|11892.5|44
1653296370000|2022-05-23 08:59:30|11894.6|11892.6|11896.2|11894.2|11896.4|11894.4|11894.5|11892.5|26
1653296380000|2022-05-23 08:59:40|11896.1|11894.1|11894.2|11892.2|11896.5|11894.5|11893.4|11891.4|15
1653296390000|2022-05-23 08:59:50|11894.4|11892.4|11897.7|11895.7|11897.7|11895.7|11893.7|11891.7|31
1653296400000|2022-05-23 09:00:00|11897.9|11895.9|11899.2|11897.2|11899.2|11897.2|11896.5|11894.5|23
1653296410000|2022-05-23 09:00:10|11899.1|11897.1|11898.1|11896.1|11900.2|11898.2|11897.5|11895.5|22
1653296420000|2022-05-23 09:00:20|11897.9|11895.9|11893.7|11891.7|11898|11896|11893.4|11891.4|25
1653296430000|2022-05-23 09:00:30|11893.1|11891.1|11888.4|11886.4|11894.4|11892.4|11887.9|11885.9|94
1653296440000|2022-05-23 09:00:40|11888.1|11886.1|11891.4|11889.4|11892.1|11890.1|11887.4|11885.4|34
1653296450000|2022-05-23 09:00:50|11891.2|11889.2|11892.1|11890.1|11893.2|11891.2|11890.1|11888.1|21
1653296460000|2022-05-23 09:01:00|11892.2|11890.2|11889.6|11887.6|11892.2|11890.2|11888.6|11886.6|14
1653296470000|2022-05-23 09:01:10|11888.6|11886.6|11887.2|11885.2|11889.4|11887.4|11886.5|11884.5|43
1653296480000|2022-05-23 09:01:20|11887.1|11885.1|11884.9|11882.9|11887.1|11885.1|11883.4|11881.4|74
1653296490000|2022-05-23 09:01:30|11885.2|11883.2|11883.1|11881.1|11885.4|11883.4|11881.9|11879.9|79
1653296500000|2022-05-23 09:01:40|11883|11881|11880.2|11878.2|11883.6|11881.6|11879.6|11877.6|36
1653296510000|2022-05-23 09:01:50|11880.7|11878.7|11879.7|11877.7|11881.6|11879.6|11879.7|11877.7|26
1653296520000|2022-05-23 09:02:00|11880|11878|11879.7|11877.7|11880.9|11878.9|11879.5|11877.5|15
1653296530000|2022-05-23 09:02:10|11879.6|11877.6|11881.4|11879.4|11881.5|11879.5|11877.4|11875.4|57
1653296540000|2022-05-23 09:02:20|11881.2|11879.2|11881.1|11879.1|11882.1|11880.1|11879.4|11877.4|38
1653296550000|2022-05-23 09:02:30|11881.5|11879.5|11885.5|11883.5|11885.9|11883.9|11881.5|11879.5|37
1653296560000|2022-05-23 09:02:40|11885.6|11883.6|11884.1|11882.1|11885.6|11883.6|11882.7|11880.7|10
1653296570000|2022-05-23 09:02:50|11883.9|11881.9|11885.2|11883.2|11887|11885|11883.9|11881.9|20
1653296580000|2022-05-23 09:03:00|11885.1|11883.1|11888.4|11886.4|11888.4|11886.4|11884.7|11882.7|9
1653296590000|2022-05-23 09:03:10|11888.9|11886.9|11888.5|11886.5|11888.9|11886.9|11886.2|11884.2|12
1653296600000|2022-05-23 09:03:20|11888.4|11886.4|11883.5|11881.5|11889.4|11887.4|11880.9|11878.9|52
1653296610000|2022-05-23 09:03:30|11883.9|11881.9|11882.9|11880.9|11884.9|11882.9|11882.1|11880.1|17
1653296620000|2022-05-23 09:03:40|11882.7|11880.7|11882.6|11880.6|11882.7|11880.7|11880.5|11878.5|19
1653296630000|2022-05-23 09:03:50|11882.5|11880.5|11886.1|11884.1|11886.1|11884.1|11882.2|11880.2|15
1653296640000|2022-05-23 09:04:00|11886.2|11884.2|11887.6|11885.6|11888.2|11886.2|11885.2|11883.2|15
1653296650000|2022-05-23 09:04:10|11889|11887|11888.5|11886.5|11889.4|11887.4|11886.2|11884.2|18
1653296660000|2022-05-23 09:04:20|11887.1|11885.1|11889|11887|11889|11887|11887|11885|8
1653296670000|2022-05-23 09:04:30|11888.2|11886.2|11886.7|11884.7|11888.7|11886.7|11884.7|11882.7|49
1653296680000|2022-05-23 09:04:40|11886.9|11884.9|11888.6|11886.6|11889.1|11887.1|11886.1|11884.1|26
1653296690000|2022-05-23 09:04:50|11888.7|11886.7|11890.6|11888.6|11891.9|11889.9|11888|11886|36
1653296700000|2022-05-23 09:05:00|11891|11889|11891|11889|11894.5|11892.5|11891|11889|121
1653296710000|2022-05-23 09:05:10|11890.9|11888.9|11894.5|11892.5|11895|11893|11890.4|11888.4|38
1653296720000|2022-05-23 09:05:20|11894.4|11892.4|11897|11895|11898.9|11896.9|11893.7|11891.7|73
1653296730000|2022-05-23 09:05:30|11896.9|11894.9|11893.6|11891.6|11896.9|11894.9|11892.5|11890.5|29
1653296740000|2022-05-23 09:05:40|11893.5|11891.5|11888|11886|11893.5|11891.5|11888|11886|33
1653296750000|2022-05-23 09:05:50|11888.1|11886.1|11889.2|11887.2|11889.2|11887.2|11886.7|11884.7|18
1653296760000|2022-05-23 09:06:00|11889.1|11887.1|11888.7|11886.7|11889.4|11887.4|11886.9|11884.9|13
1653296770000|2022-05-23 09:06:10|11888.9|11886.9|11886.1|11884.1|11889|11887|11885.1|11883.1|23
1653296780000|2022-05-23 09:06:20|11887.2|11885.2|11886.4|11884.4|11887.5|11885.5|11885.9|11883.9|28
1653296790000|2022-05-23 09:06:30|11886.5|11884.5|11888.4|11886.4|11888.5|11886.5|11885.4|11883.4|21
1653296800000|2022-05-23 09:06:40|11888.5|11886.5|11888.1|11886.1|11888.5|11886.5|11886.5|11884.5|10
1653296810000|2022-05-23 09:06:50|11888|11886|11888|11886|11888.5|11886.5|11886.7|11884.7|1
1653296820000|2022-05-23 09:07:00|11888.2|11886.2|11891.4|11889.4|11891.5|11889.5|11887.9|11885.9|16
1653296830000|2022-05-23 09:07:10|11891.5|11889.5|11888.2|11886.2|11891.7|11889.7|11887.6|11885.6|19
1653296840000|2022-05-23 09:07:20|11888.5|11886.5|11886.7|11884.7|11890.5|11888.5|11886.7|11884.7|12
1653296850000|2022-05-23 09:07:30|11887|11885|11882.7|11880.7|11887.7|11885.7|11882.7|11880.7|45
1653296860000|2022-05-23 09:07:40|11882.6|11880.6|11882.5|11880.5|11884.1|11882.1|11882.2|11880.2|30
1653296870000|2022-05-23 09:07:50|11882.4|11880.4|11887|11885|11887.9|11885.9|11882.1|11880.1|20
1653296880000|2022-05-23 09:08:00|11887.1|11885.1|11889.9|11887.9|11890.1|11888.1|11886.5|11884.5|20
1653296890000|2022-05-23 09:08:10|11889.5|11887.5|11889.7|11887.7|11890.9|11888.9|11889.2|11887.2|11
1653296900000|2022-05-23 09:08:20|11889.4|11887.4|11888.1|11886.1|11890.1|11888.1|11887.9|11885.9|6
1653296910000|2022-05-23 09:08:30|11888.2|11886.2|11889.2|11887.2|11889.4|11887.4|11888|11886|3
1653296920000|2022-05-23 09:08:40|11889.4|11887.4|11889.7|11887.7|11891.4|11889.4|11889.1|11887.1|22
1653296930000|2022-05-23 09:08:50|11889.4|11887.4|11890.4|11888.4|11890.4|11888.4|11888.5|11886.5|2
1653296940000|2022-05-23 09:09:00|11891|11889|11892.6|11890.6|11892.6|11890.6|11889.1|11887.1|26
1653296950000|2022-05-23 09:09:10|11892.4|11890.4|11892.7|11890.7|11892.9|11890.9|11889.9|11887.9|23
1653296960000|2022-05-23 09:09:20|11892.5|11890.5|11891|11889|11893.4|11891.4|11890.1|11888.1|13
1653296970000|2022-05-23 09:09:30|11891.1|11889.1|11890.5|11888.5|11892.5|11890.5|11890.5|11888.5|18
1653296980000|2022-05-23 09:09:40|11890.4|11888.4|11888.7|11886.7|11890.6|11888.6|11887.9|11885.9|15
1653296990000|2022-05-23 09:09:50|11888.6|11886.6|11888.6|11886.6|11890.5|11888.5|11888.2|11886.2|18
1653297000000|2022-05-23 09:10:00|11888.9|11886.9|11890.6|11888.6|11892|11890|11888.9|11886.9|61
1653297010000|2022-05-23 09:10:10|11891|11889|11892.5|11890.5|11894.1|11892.1|11890.7|11888.7|34
1653297020000|2022-05-23 09:10:20|11892.6|11890.6|11894.7|11892.7|11896.5|11894.5|11892.6|11890.6|42
1653297030000|2022-05-23 09:10:30|11894.5|11892.5|11893.1|11891.1|11895.4|11893.4|11892.6|11890.6|21
1653297040000|2022-05-23 09:10:40|11893|11891|11895.9|11893.9|11897.5|11895.5|11893|11891|76
1653297050000|2022-05-23 09:10:50|11895.7|11893.7|11897.1|11895.1|11897.1|11895.1|11893.5|11891.5|37
1653297060000|2022-05-23 09:11:00|11897.2|11895.2|11899|11897|11899.6|11897.6|11896.4|11894.4|84
1653297070000|2022-05-23 09:11:10|11898.1|11896.1|11899.9|11897.9|11899.9|11897.9|11897|11895|51
1653297080000|2022-05-23 09:11:20|11899.6|11897.6|11902.9|11900.9|11902.9|11900.9|11898.9|11896.9|48
1653297090000|2022-05-23 09:11:30|11902.7|11900.7|11900.5|11898.5|11903.1|11901.1|11900.5|11898.5|42
1653297100000|2022-05-23 09:11:40|11900.6|11898.6|11897.6|11895.6|11900.6|11898.6|11897.6|11895.6|29
1653297110000|2022-05-23 09:11:50|11897|11895|11897.2|11895.2|11898|11896|11895.2|11893.2|65
1653297120000|2022-05-23 09:12:00|11897.1|11895.1|11898|11896|11898.1|11896.1|11896.6|11894.6|15
1653297130000|2022-05-23 09:12:10|11898.1|11896.1|11896.2|11894.2|11898.2|11896.2|11896.2|11894.2|4
1653297140000|2022-05-23 09:12:20|11896.4|11894.4|11899.7|11897.7|11899.7|11897.7|11896.4|11894.4|25
1653297150000|2022-05-23 09:12:30|11899.9|11897.9|11903.6|11901.6|11904.7|11902.7|11899.9|11897.9|41
1653297160000|2022-05-23 09:12:40|11903.5|11901.5|11904|11902|11906.1|11904.1|11901.5|11899.5|79
1653297170000|2022-05-23 09:12:50|11903.9|11901.9|11905.7|11903.7|11905.7|11903.7|11902|11900|34
1653297180000|2022-05-23 09:13:00|11905.1|11903.1|11901|11899|11905.1|11903.1|11900|11898|38
1653297190000|2022-05-23 09:13:10|11900.9|11898.9|11902.5|11900.5|11903|11901|11899.1|11897.1|53
1653297200000|2022-05-23 09:13:20|11902.4|11900.4|11902.7|11900.7|11904.5|11902.5|11901.9|11899.9|39
1653297210000|2022-05-23 09:13:30|11902.5|11900.5|11900.1|11898.1|11903.5|11901.5|11900.1|11898.1|35
1653297220000|2022-05-23 09:13:40|11900.4|11898.4|11899.4|11897.4|11901.5|11899.5|11899|11897|19
1653297230000|2022-05-23 09:13:50|11899.2|11897.2|11899.9|11897.9|11901.6|11899.6|11898.9|11896.9|30
1653297240000|2022-05-23 09:14:00|11899.7|11897.7|11899.1|11897.1|11899.9|11897.9|11898.6|11896.6|21
1653297250000|2022-05-23 09:14:10|11899.2|11897.2|11900.1|11898.1|11900.7|11898.7|11899.1|11897.1|14
1653297260000|2022-05-23 09:14:20|11900|11898|11896.1|11894.1|11900.1|11898.1|11896.1|11894.1|40
1653297270000|2022-05-23 09:14:30|11896.5|11894.5|11893.7|11891.7|11897|11895|11893.4|11891.4|37
1653297280000|2022-05-23 09:14:40|11893.6|11891.6|11898.2|11896.2|11898.2|11896.2|11893.6|11891.6|50
1653297290000|2022-05-23 09:14:50|11898.1|11896.1|11896|11894|11898.2|11896.2|11895.7|11893.7|14
1653297300000|2022-05-23 09:15:00|11896.1|11894.1|11895.2|11893.2|11896.2|11894.2|11893.1|11891.1|28
1653297310000|2022-05-23 09:15:10|11895.7|11893.7|11892.4|11890.4|11895.7|11893.7|11891.6|11889.6|30
1653297320000|2022-05-23 09:15:20|11892.5|11890.5|11889.5|11887.5|11892.6|11890.6|11888.2|11886.2|62
1653297330000|2022-05-23 09:15:30|11889.4|11887.4|11887|11885|11889.4|11887.4|11885|11883|59
1653297340000|2022-05-23 09:15:40|11887.1|11885.1|11887.4|11885.4|11889|11887|11887.1|11885.1|20
1653297350000|2022-05-23 09:15:50|11887|11885|11885.1|11883.1|11888.4|11886.4|11885|11883|28
1653297360000|2022-05-23 09:16:00|11885.2|11883.2|11882.7|11880.7|11885.2|11883.2|11882.1|11880.1|47
1653297370000|2022-05-23 09:16:10|11882.6|11880.6|11882.9|11880.9|11883.7|11881.7|11882.1|11880.1|28
1653297380000|2022-05-23 09:16:20|11883|11881|11886.5|11884.5|11886.6|11884.6|11883|11881|26
1653297390000|2022-05-23 09:16:30|11887.1|11885.1|11889.6|11887.6|11890|11888|11887.1|11885.1|14
1653297400000|2022-05-23 09:16:40|11889.5|11887.5|11888.2|11886.2|11890.4|11888.4|11888|11886|14
1653297410000|2022-05-23 09:16:50|11888.4|11886.4|11889|11887|11892.4|11890.4|11888.4|11886.4|32
1653297420000|2022-05-23 09:17:00|11888.6|11886.6|11889.1|11887.1|11889.7|11887.7|11888|11886|10
1653297430000|2022-05-23 09:17:10|11889.2|11887.2|11891.4|11889.4|11891.4|11889.4|11889.1|11887.1|8
1653297440000|2022-05-23 09:17:20|11891.2|11889.2|11891|11889|11891.4|11889.4|11890.2|11888.2|11
1653297450000|2022-05-23 09:17:30|11890.9|11888.9|11891.7|11889.7|11892.5|11890.5|11890.7|11888.7|16
1653297460000|2022-05-23 09:17:40|11891.9|11889.9|11893.5|11891.5|11893.6|11891.6|11891.9|11889.9|8
1653297470000|2022-05-23 09:17:50|11893.1|11891.1|11892.6|11890.6|11896|11894|11892.5|11890.5|23
1653297480000|2022-05-23 09:18:00|11892.9|11890.9|11889.6|11887.6|11893.5|11891.5|11889|11887|35
1653297490000|2022-05-23 09:18:10|11889.5|11887.5|11890.4|11888.4|11891|11889|11889.1|11887.1|4
1653297500000|2022-05-23 09:18:20|11890.1|11888.1|11893|11891|11894.1|11892.1|11890.1|11888.1|16
1653297510000|2022-05-23 09:18:30|11893.1|11891.1|11892.9|11890.9|11894.4|11892.4|11892.7|11890.7|18
1653297520000|2022-05-23 09:18:40|11893|11891|11895.1|11893.1|11896|11894|11893|11891|18
1653297530000|2022-05-23 09:18:50|11895|11893|11895|11893|11895.7|11893.7|11894.2|11892.2|17
1653297540000|2022-05-23 09:19:00|11894.7|11892.7|11893.9|11891.9|11895.1|11893.1|11893.5|11891.5|6
1653297550000|2022-05-23 09:19:10|11894|11892|11893.2|11891.2|11894|11892|11892.2|11890.2|11
1653297560000|2022-05-23 09:19:20|11893.1|11891.1|11894.2|11892.2|11895.5|11893.5|11893.1|11891.1|11
1653297570000|2022-05-23 09:19:30|11894.4|11892.4|11889.5|11887.5|11895.6|11893.6|11888.7|11886.7|45
1653297580000|2022-05-23 09:19:40|11889.6|11887.6|11890.2|11888.2|11890.6|11888.6|11887.7|11885.7|23
1653297590000|2022-05-23 09:19:50|11890.4|11888.4|11894.5|11892.5|11894.6|11892.6|11890.4|11888.4|94
1653297600000|2022-05-23 09:20:00|11894.4|11892.4|11896.2|11894.2|11897.4|11895.4|11894.4|11892.4|45
1653297610000|2022-05-23 09:20:10|11896.1|11894.1|11898.2|11896.2|11898.9|11896.9|11896.1|11894.1|34
1653297620000|2022-05-23 09:20:20|11898.4|11896.4|11896.7|11894.7|11899.9|11897.9|11895|11893|42
1653297630000|2022-05-23 09:20:30|11896.9|11894.9|11898.2|11896.2|11898.4|11896.4|11896.6|11894.6|24
1653297640000|2022-05-23 09:20:40|11898.4|11896.4|11895.9|11893.9|11898.9|11896.9|11895.9|11893.9|16
1653297650000|2022-05-23 09:20:50|11895.7|11893.7|11894|11892|11896|11894|11893.6|11891.6|39
1653297660000|2022-05-23 09:21:00|11893.9|11891.9|11898.4|11896.4|11898.6|11896.6|11893.5|11891.5|48
1653297670000|2022-05-23 09:21:10|11898|11896|11894.5|11892.5|11898.2|11896.2|11893.7|11891.7|15
1653297680000|2022-05-23 09:21:20|11894|11892|11900.4|11898.4|11900.4|11898.4|11894|11892|20
1653297690000|2022-05-23 09:21:30|11900.5|11898.5|11899.6|11897.6|11901.1|11899.1|11899.6|11897.6|41
1653297700000|2022-05-23 09:21:40|11899.5|11897.5|11895.9|11893.9|11902.1|11900.1|11895.5|11893.5|89
1653297710000|2022-05-23 09:21:50|11896|11894|11897.7|11895.7|11898.2|11896.2|11895.5|11893.5|30
1653297720000|2022-05-23 09:22:00|11897.9|11895.9|11898.6|11896.6|11898.9|11896.9|11896.7|11894.7|10
1653297730000|2022-05-23 09:22:10|11898.5|11896.5|11899|11897|11899.4|11897.4|11897.5|11895.5|23
1653297740000|2022-05-23 09:22:20|11898.7|11896.7|11898.4|11896.4|11899|11897|11897.7|11895.7|11
1653297750000|2022-05-23 09:22:30|11898|11896|11895.9|11893.9|11898.7|11896.7|11895.7|11893.7|4
1653297760000|2022-05-23 09:22:40|11896|11894|11896.6|11894.6|11896.6|11894.6|11894.4|11892.4|24
1653297770000|2022-05-23 09:22:50|11897.2|11895.2|11898.9|11896.9|11899.1|11897.1|11897|11895|12
1653297780000|2022-05-23 09:23:00|11898.7|11896.7|11899.6|11897.6|11901.1|11899.1|11898.4|11896.4|16
1653297790000|2022-05-23 09:23:10|11899.5|11897.5|11899.5|11897.5|11900.2|11898.2|11898.2|11896.2|13
1653297800000|2022-05-23 09:23:20|11899.6|11897.6|11898.6|11896.6|11900.4|11898.4|11897.5|11895.5|15
1653297810000|2022-05-23 09:23:30|11898.7|11896.7|11899.6|11897.6|11899.6|11897.6|11896.9|11894.9|4
1653297820000|2022-05-23 09:23:40|11899.5|11897.5|11901.6|11899.6|11902.2|11900.2|11899.4|11897.4|19
1653297830000|2022-05-23 09:23:50|11901.5|11899.5|11900.7|11898.7|11902.5|11900.5|11900.6|11898.6|22
1653297840000|2022-05-23 09:24:00|11900.9|11898.9|11901.6|11899.6|11901.6|11899.6|11900.6|11898.6|10
1653297850000|2022-05-23 09:24:10|11901.4|11899.4|11899|11897|11901.4|11899.4|11898.5|11896.5|15
1653297860000|2022-05-23 09:24:20|11898.7|11896.7|11899|11897|11899.4|11897.4|11897.9|11895.9|12
1653297870000|2022-05-23 09:24:30|11899.2|11897.2|11899.7|11897.7|11899.7|11897.7|11897.6|11895.6|12
1653297880000|2022-05-23 09:24:40|11899.5|11897.5|11899.9|11897.9|11899.9|11897.9|11898.6|11896.6|13
1653297890000|2022-05-23 09:24:50|11899.7|11897.7|11901.1|11899.1|11901.5|11899.5|11899.4|11897.4|15
1653297900000|2022-05-23 09:25:00|11901.5|11899.5|11901.4|11899.4|11902.5|11900.5|11899.5|11897.5|57
1653297910000|2022-05-23 09:25:10|11901.2|11899.2|11900.2|11898.2|11901.7|11899.7|11899.5|11897.5|19
1653297920000|2022-05-23 09:25:20|11899.7|11897.7|11900.5|11898.5|11900.5|11898.5|11899.1|11897.1|20
1653297930000|2022-05-23 09:25:30|11900.2|11898.2|11900|11898|11900.7|11898.7|11899.5|11897.5|9
1653297940000|2022-05-23 09:25:40|11899.9|11897.9|11900.7|11898.7|11901|11899|11899.9|11897.9|11
1653297950000|2022-05-23 09:25:50|11900.6|11898.6|11899.7|11897.7|11900.6|11898.6|11897.7|11895.7|24
1653297960000|2022-05-23 09:26:00|11899.6|11897.6|11898.5|11896.5|11899.6|11897.6|11898.2|11896.2|1
1653297970000|2022-05-23 09:26:10|11898.7|11896.7|11901|11899|11901.2|11899.2|11898.7|11896.7|42
1653297980000|2022-05-23 09:26:20|11900.6|11898.6|11901.5|11899.5|11901.9|11899.9|11900.4|11898.4|70
1653297990000|2022-05-23 09:26:30|11901.4|11899.4|11901.1|11899.1|11902.1|11900.1|11900.9|11898.9|32
1653298000000|2022-05-23 09:26:40|11901.9|11899.9|11901.9|11899.9|11902.4|11900.4|11901.4|11899.4|49
1653298010000|2022-05-23 09:26:50|11902.5|11900.5|11901.1|11899.1|11902.5|11900.5|11900|11898|21
1653298020000|2022-05-23 09:27:00|11901.2|11899.2|11903.7|11901.7|11904.2|11902.2|11901.2|11899.2|42
1653298030000|2022-05-23 09:27:10|11904|11902|11903.5|11901.5|11904.4|11902.4|11902.6|11900.6|96
1653298040000|2022-05-23 09:27:20|11903.7|11901.7|11904.2|11902.2|11905|11903|11903.5|11901.5|35
1653298050000|2022-05-23 09:27:30|11904.1|11902.1|11904.2|11902.2|11904.4|11902.4|11902|11900|34
1653298060000|2022-05-23 09:27:40|11904.4|11902.4|11901.4|11899.4|11904.4|11902.4|11901.2|11899.2|9
1653298070000|2022-05-23 09:27:50|11901.6|11899.6|11902.6|11900.6|11903|11901|11901.6|11899.6|27
1653298080000|2022-05-23 09:28:00|11902.5|11900.5|11902.6|11900.6|11903.2|11901.2|11900.5|11898.5|68
1653298090000|2022-05-23 09:28:10|11902.7|11900.7|11902.6|11900.6|11903.7|11901.7|11902.2|11900.2|36
1653298100000|2022-05-23 09:28:20|11902.5|11900.5|11904.9|11902.9|11905.2|11903.2|11902.1|11900.1|30
1653298110000|2022-05-23 09:28:30|11905|11903|11909.9|11907.9|11909.9|11907.9|11904.9|11902.9|73
1653298120000|2022-05-23 09:28:40|11909.2|11907.2|11909.1|11907.1|11909.6|11907.6|11909|11907|52
1653298130000|2022-05-23 09:28:50|11908.7|11906.7|11906|11904|11909|11907|11906|11904|31
1653298140000|2022-05-23 09:29:00|11906.9|11904.9|11907.5|11905.5|11908.2|11906.2|11905.4|11903.4|43
1653298150000|2022-05-23 09:29:10|11907.4|11905.4|11907.7|11905.7|11911.1|11909.1|11907.2|11905.2|37
1653298160000|2022-05-23 09:29:20|11908|11906|11913.6|11911.6|11914|11912|11907.9|11905.9|107
1653298170000|2022-05-23 09:29:30|11913.5|11911.5|11915.7|11913.7|11916.2|11914.2|11913.4|11911.4|98
1653298180000|2022-05-23 09:29:40|11916.4|11914.4|11917|11915|11920.6|11918.6|11916.1|11914.1|110
1653298190000|2022-05-23 09:29:50|11917.1|11915.1|11916.7|11914.7|11917.2|11915.2|11915.6|11913.6|33
1653298200000|2022-05-23 09:30:00|11917|11915|11919.5|11917.5|11921|11919|11916.7|11914.7|87
1653298210000|2022-05-23 09:30:10|11919.9|11917.9|11920|11918|11921.9|11919.9|11919.9|11917.9|50
1653298220000|2022-05-23 09:30:20|11920.1|11918.1|11916|11914|11921.2|11919.2|11916|11914|52
1653298230000|2022-05-23 09:30:30|11915.9|11913.9|11916.7|11914.7|11916.9|11914.9|11913.9|11911.9|39
1653298240000|2022-05-23 09:30:40|11916.9|11914.9|11915.5|11913.5|11917.1|11915.1|11915.4|11913.4|13
1653298250000|2022-05-23 09:30:50|11915.4|11913.4|11915.7|11913.7|11916.5|11914.5|11915.1|11913.1|12
1653298260000|2022-05-23 09:31:00|11915.6|11913.6|11915|11913|11916.1|11914.1|11914.2|11912.2|19
1653298270000|2022-05-23 09:31:10|11915.1|11913.1|11912.4|11910.4|11915.1|11913.1|11912.2|11910.2|54
1653298280000|2022-05-23 09:31:20|11912.5|11910.5|11913.4|11911.4|11913.4|11911.4|11912.1|11910.1|10
1653298290000|2022-05-23 09:31:30|11915.6|11913.6|11914.4|11912.4|11916|11914|11914|11912|22
1653298300000|2022-05-23 09:31:40|11914.2|11912.2|11912.7|11910.7|11914.2|11912.2|11912.7|11910.7|4
1653298310000|2022-05-23 09:31:50|11912.5|11910.5|11913.5|11911.5|11913.9|11911.9|11912.4|11910.4|33
1653298320000|2022-05-23 09:32:00|11913.4|11911.4|11915.7|11913.7|11917.1|11915.1|11912.9|11910.9|63
1653298330000|2022-05-23 09:32:10|11915.9|11913.9|11913.9|11911.9|11916.2|11914.2|11913.2|11911.2|13
1653298340000|2022-05-23 09:32:20|11914|11912|11915.1|11913.1|11916.2|11914.2|11914|11912|44
1653298350000|2022-05-23 09:32:30|11914.5|11912.5|11915.4|11913.4|11915.5|11913.5|11914|11912|30
1653298360000|2022-05-23 09:32:40|11915.2|11913.2|11915.5|11913.5|11915.7|11913.7|11915.1|11913.1|10
1653298370000|2022-05-23 09:32:50|11915.6|11913.6|11916.2|11914.2|11916.6|11914.6|11915.5|11913.5|14
1653298380000|2022-05-23 09:33:00|11916.4|11914.4|11922|11920|11922|11920|11916.4|11914.4|74
1653298390000|2022-05-23 09:33:10|11922.2|11920.2|11920.4|11918.4|11922.9|11920.9|11920.2|11918.2|47
1653298400000|2022-05-23 09:33:20|11920.5|11918.5|11922.2|11920.2|11922.4|11920.4|11919.2|11917.2|19
1653298410000|2022-05-23 09:33:30|11922.1|11920.1|11922.9|11920.9|11922.9|11920.9|11921|11919|23
1653298420000|2022-05-23 09:33:40|11922.7|11920.7|11922.5|11920.5|11924.5|11922.5|11922.2|11920.2|34
1653298430000|2022-05-23 09:33:50|11922.4|11920.4|11924|11922|11924|11922|11920.5|11918.5|28
1653298440000|2022-05-23 09:34:00|11923.9|11921.9|11927.7|11925.7|11927.9|11925.9|11923.7|11921.7|84
1653298450000|2022-05-23 09:34:10|11927.9|11925.9|11926.9|11924.9|11928.2|11926.2|11926.2|11924.2|31
1653298460000|2022-05-23 09:34:20|11926.7|11924.7|11925.5|11923.5|11926.7|11924.7|11924.5|11922.5|51
1653298470000|2022-05-23 09:34:30|11925.4|11923.4|11922.7|11920.7|11925.7|11923.7|11922.4|11920.4|85
1653298480000|2022-05-23 09:34:40|11922|11920|11920|11918|11922|11920|11919.9|11917.9|23
1653298490000|2022-05-23 09:34:50|11920.1|11918.1|11920.2|11918.2|11921.9|11919.9|11920|11918|38
1653298500000|2022-05-23 09:35:00|11920|11918|11918.2|11916.2|11920|11918|11918.2|11916.2|23
1653298510000|2022-05-23 09:35:10|11918.1|11916.1|11918.1|11916.1|11918.9|11916.9|11917|11915|16
1653298520000|2022-05-23 09:35:20|11918.7|11916.7|11919.9|11917.9|11919.9|11917.9|11918.5|11916.5|10
1653298530000|2022-05-23 09:35:30|11920|11918|11919.7|11917.7|11921.5|11919.5|11919.7|11917.7|9
1653298540000|2022-05-23 09:35:40|11919.9|11917.9|11919.2|11917.2|11920.5|11918.5|11918.7|11916.7|18
1653298550000|2022-05-23 09:35:50|11919.4|11917.4|11919|11917|11919.7|11917.7|11918.4|11916.4|7
1653298560000|2022-05-23 09:36:00|11919.1|11917.1|11931.2|11929.2|11931.2|11929.2|11919.1|11917.1|223
1653298570000|2022-05-23 09:36:10|11930.2|11928.2|11933.7|11931.7|11933.9|11931.9|11930.1|11928.1|84
1653298580000|2022-05-23 09:36:20|11933.9|11931.9|11931.9|11929.9|11936.2|11934.2|11931.6|11929.6|83
1653298590000|2022-05-23 09:36:30|11932|11930|11930.5|11928.5|11934.7|11932.7|11930.5|11928.5|27
1653298600000|2022-05-23 09:36:40|11930.4|11928.4|11931.7|11929.7|11931.9|11929.9|11930.4|11928.4|29
1653298610000|2022-05-23 09:36:50|11931.6|11929.6|11937.4|11935.4|11939|11937|11930.9|11928.9|121
1653298620000|2022-05-23 09:37:00|11937.1|11935.1|11935.1|11933.1|11937.1|11935.1|11933.2|11931.2|66
1653298630000|2022-05-23 09:37:10|11935|11933|11937.1|11935.1|11937.9|11935.9|11933.7|11931.7|35
1653298640000|2022-05-23 09:37:20|11937|11935|11939.6|11937.6|11940.4|11938.4|11934.2|11932.2|54
1653298650000|2022-05-23 09:37:30|11938.4|11936.4|11939.9|11937.9|11939.9|11937.9|11936.5|11934.5|50
1653298660000|2022-05-23 09:37:40|11939.7|11937.7|11938.2|11936.2|11939.9|11937.9|11937.6|11935.6|54
1653298670000|2022-05-23 09:37:50|11937.7|11935.7|11939.2|11937.2|11939.5|11937.5|11936.6|11934.6|76
1653298680000|2022-05-23 09:38:00|11938.9|11936.9|11942.2|11940.2|11942.4|11940.4|11938.5|11936.5|64
1653298690000|2022-05-23 09:38:10|11942.4|11940.4|11937.9|11935.9|11942.4|11940.4|11936.2|11934.2|79
1653298700000|2022-05-23 09:38:20|11938.2|11936.2|11937.4|11935.4|11938.9|11936.9|11936.5|11934.5|61
1653298710000|2022-05-23 09:38:30|11937.1|11935.1|11933.6|11931.6|11937.1|11935.1|11932.6|11930.6|153
1653298720000|2022-05-23 09:38:40|11933.2|11931.2|11931.7|11929.7|11933.2|11931.2|11931.4|11929.4|21
1653298730000|2022-05-23 09:38:50|11931.5|11929.5|11931.1|11929.1|11931.9|11929.9|11931.1|11929.1|19
1653298740000|2022-05-23 09:39:00|11931|11929|11927.9|11925.9|11931.1|11929.1|11927.7|11925.7|35
1653298750000|2022-05-23 09:39:10|11927.7|11925.7|11928.9|11926.9|11929.9|11927.9|11927.7|11925.7|20
1653298760000|2022-05-23 09:39:20|11928.7|11926.7|11929.9|11927.9|11930.6|11928.6|11928.7|11926.7|41
1653298770000|2022-05-23 09:39:30|11929.7|11927.7|11929.5|11927.5|11929.9|11927.9|11928.1|11926.1|14
1653298780000|2022-05-23 09:39:40|11929.4|11927.4|11929.2|11927.2|11931.5|11929.5|11928.4|11926.4|32
1653298790000|2022-05-23 09:39:50|11929.5|11927.5|11933.4|11931.4|11933.9|11931.9|11929.5|11927.5|23
1653298800000|2022-05-23 09:40:00|11933.5|11931.5|11930.9|11928.9|11933.5|11931.5|11930.4|11928.4|14
1653298810000|2022-05-23 09:40:10|11930.7|11928.7|11929.9|11927.9|11932|11930|11929.4|11927.4|8
1653298820000|2022-05-23 09:40:20|11929.6|11927.6|11929.2|11927.2|11930.1|11928.1|11929.1|11927.1|27
1653298830000|2022-05-23 09:40:30|11929|11927|11929.2|11927.2|11929.7|11927.7|11928.5|11926.5|19
1653298840000|2022-05-23 09:40:40|11929.1|11927.1|11928.7|11926.7|11929.2|11927.2|11928.2|11926.2|5
1653298850000|2022-05-23 09:40:50|11928.6|11926.6|11927.7|11925.7|11928.6|11926.6|11927.1|11925.1|21
1653298860000|2022-05-23 09:41:00|11928.2|11926.2|11928.2|11926.2|11928.4|11926.4|11926.9|11924.9|17
1653298870000|2022-05-23 09:41:10|11928.4|11926.4|11928.6|11926.6|11929.4|11927.4|11928|11926|13
1653298880000|2022-05-23 09:41:20|11929.2|11927.2|11927.1|11925.1|11929.2|11927.2|11927.1|11925.1|13
1653298890000|2022-05-23 09:41:30|11927.2|11925.2|11928.7|11926.7|11929.4|11927.4|11927.2|11925.2|33
1653298900000|2022-05-23 09:41:40|11928.6|11926.6|11927.7|11925.7|11928.7|11926.7|11926.5|11924.5|15
1653298910000|2022-05-23 09:41:50|11927.6|11925.6|11932.5|11930.5|11933.1|11931.1|11927|11925|34
1653298920000|2022-05-23 09:42:00|11932.6|11930.6|11929.9|11927.9|11932.7|11930.7|11929.9|11927.9|23
1653298930000|2022-05-23 09:42:10|11930.4|11928.4|11931.9|11929.9|11932.5|11930.5|11929.9|11927.9|30
1653298940000|2022-05-23 09:42:20|11931.7|11929.7|11930.1|11928.1|11931.7|11929.7|11930.1|11928.1|16
1653298950000|2022-05-23 09:42:30|11930.2|11928.2|11929.1|11927.1|11930.9|11928.9|11929.1|11927.1|24
1653298960000|2022-05-23 09:42:40|11929|11927|11929|11927|11929.6|11927.6|11928.7|11926.7|16
1653298970000|2022-05-23 09:42:50|11929.1|11927.1|11929|11927|11930.2|11928.2|11928.9|11926.9|22
1653298980000|2022-05-23 09:43:00|11928.9|11926.9|11926.2|11924.2|11928.9|11926.9|11926.1|11924.1|33
1653298990000|2022-05-23 09:43:10|11926.4|11924.4|11926.2|11924.2|11927|11925|11925.9|11923.9|10
1653299000000|2022-05-23 09:43:20|11926|11924|11925.7|11923.7|11926|11924|11925.4|11923.4|30
1653299010000|2022-05-23 09:43:30|11925.6|11923.6|11924.7|11922.7|11925.6|11923.6|11922.6|11920.6|65
1653299020000|2022-05-23 09:43:40|11924.5|11922.5|11921.7|11919.7|11924.5|11922.5|11921.4|11919.4|52
1653299030000|2022-05-23 09:43:50|11922.4|11920.4|11920|11918|11922.4|11920.4|11920|11918|44
1653299040000|2022-05-23 09:44:00|11919.9|11917.9|11921.7|11919.7|11922.7|11920.7|11919.9|11917.9|39
1653299050000|2022-05-23 09:44:10|11921|11919|11921.1|11919.1|11921.1|11919.1|11920|11918|18
1653299060000|2022-05-23 09:44:20|11921.2|11919.2|11922.2|11920.2|11923.5|11921.5|11921.2|11919.2|13
1653299070000|2022-05-23 09:44:30|11922.6|11920.6|11925.7|11923.7|11926.6|11924.6|11922.6|11920.6|19
1653299080000|2022-05-23 09:44:40|11925.4|11923.4|11924.5|11922.5|11925.4|11923.4|11923.6|11921.6|9
1653299090000|2022-05-23 09:44:50|11924.4|11922.4|11922.7|11920.7|11924.4|11922.4|11922.1|11920.1|10
1653299100000|2022-05-23 09:45:00|11922.5|11920.5|11923.2|11921.2|11924.4|11922.4|11922.1|11920.1|19
1653299110000|2022-05-23 09:45:10|11923.1|11921.1|11920.9|11918.9|11923.4|11921.4|11919.7|11917.7|39
1653299120000|2022-05-23 09:45:20|11920.7|11918.7|11921.1|11919.1|11921.2|11919.2|11920.5|11918.5|10
1653299130000|2022-05-23 09:45:30|11921.2|11919.2|11919.9|11917.9|11921.4|11919.4|11919|11917|25
1653299140000|2022-05-23 09:45:40|11920|11918|11918.7|11916.7|11920.1|11918.1|11918.7|11916.7|23
1653299150000|2022-05-23 09:45:50|11918.6|11916.6|11916.7|11914.7|11918.9|11916.9|11915.5|11913.5|34
1653299160000|2022-05-23 09:46:00|11916.5|11914.5|11916.7|11914.7|11917.2|11915.2|11915.5|11913.5|42
1653299170000|2022-05-23 09:46:10|11916.5|11914.5|11917.6|11915.6|11918|11916|11915.6|11913.6|29
1653299180000|2022-05-23 09:46:20|11917.5|11915.5|11917.2|11915.2|11917.5|11915.5|11916.5|11914.5|4
1653299190000|2022-05-23 09:46:30|11917|11915|11915.7|11913.7|11917.5|11915.5|11915.1|11913.1|23
1653299200000|2022-05-23 09:46:40|11915.6|11913.6|11916.1|11914.1|11917|11915|11915.2|11913.2|22
1653299210000|2022-05-23 09:46:50|11916.2|11914.2|11916|11914|11916.5|11914.5|11915.5|11913.5|6
1653299220000|2022-05-23 09:47:00|11916.1|11914.1|11912.9|11910.9|11916.1|11914.1|11911.5|11909.5|41
1653299230000|2022-05-23 09:47:10|11912.7|11910.7|11908|11906|11912.7|11910.7|11908|11906|55
1653299240000|2022-05-23 09:47:20|11907.9|11905.9|11912|11910|11914|11912|11907.9|11905.9|97
1653299250000|2022-05-23 09:47:30|11912.1|11910.1|11912.2|11910.2|11915|11913|11911.9|11909.9|42
1653299260000|2022-05-23 09:47:40|11912.1|11910.1|11910.4|11908.4|11912.2|11910.2|11909.1|11907.1|35
1653299270000|2022-05-23 09:47:50|11910.7|11908.7|11912.4|11910.4|11913.9|11911.9|11910.7|11908.7|9
1653299280000|2022-05-23 09:48:00|11912.2|11910.2|11914.4|11912.4|11914.4|11912.4|11911.2|11909.2|32
1653299290000|2022-05-23 09:48:10|11914.2|11912.2|11914.1|11912.1|11914.9|11912.9|11913.2|11911.2|11
1653299300000|2022-05-23 09:48:20|11914.2|11912.2|11917.6|11915.6|11917.6|11915.6|11913.5|11911.5|17
1653299310000|2022-05-23 09:48:30|11917.5|11915.5|11915.5|11913.5|11917.6|11915.6|11915.5|11913.5|15
1653299320000|2022-05-23 09:48:40|11916.2|11914.2|11915.5|11913.5|11917.4|11915.4|11915.5|11913.5|14
1653299330000|2022-05-23 09:48:50|11915.6|11913.6|11915.4|11913.4|11916.2|11914.2|11915.2|11913.2|0
1653299340000|2022-05-23 09:49:00|11915.6|11913.6|11917|11915|11918|11916|11915.4|11913.4|12
1653299350000|2022-05-23 09:49:10|11917.1|11915.1|11917.2|11915.2|11918|11916|11916.4|11914.4|8
1653299360000|2022-05-23 09:49:20|11917.1|11915.1|11915.9|11913.9|11917.7|11915.7|11915.9|11913.9|13
1653299370000|2022-05-23 09:49:30|11915.4|11913.4|11910.9|11908.9|11915.4|11913.4|11910.5|11908.5|43
1653299380000|2022-05-23 09:49:40|11910.5|11908.5|11913.6|11911.6|11914|11912|11910.5|11908.5|16
1653299390000|2022-05-23 09:49:50|11914.1|11912.1|11911.5|11909.5|11914.1|11912.1|11911.1|11909.1|8
1653299400000|2022-05-23 09:50:00|11911.2|11909.2|11913.2|11911.2|11913.6|11911.6|11910.2|11908.2|9
1653299410000|2022-05-23 09:50:10|11913|11911|11913.5|11911.5|11913.9|11911.9|11912|11910|12
1653299420000|2022-05-23 09:50:20|11913.4|11911.4|11912.9|11910.9|11914.4|11912.4|11912|11910|24
1653299430000|2022-05-23 09:50:30|11913|11911|11911.2|11909.2|11913.2|11911.2|11911.2|11909.2|10
1653299440000|2022-05-23 09:50:40|11911.4|11909.4|11911.1|11909.1|11912.2|11910.2|11910.7|11908.7|31
1653299450000|2022-05-23 09:50:50|11911.2|11909.2|11913|11911|11913|11911|11911.1|11909.1|7
1653299460000|2022-05-23 09:51:00|11912.9|11910.9|11913.7|11911.7|11913.7|11911.7|11911.7|11909.7|14
1653299470000|2022-05-23 09:51:10|11913.9|11911.9|11915.2|11913.2|11916.9|11914.9|11913.9|11911.9|11
1653299480000|2022-05-23 09:51:20|11915.5|11913.5|11918.5|11916.5|11918.5|11916.5|11915|11913|36
1653299490000|2022-05-23 09:51:30|11919.1|11917.1|11918.4|11916.4|11919.2|11917.2|11918.4|11916.4|14
1653299500000|2022-05-23 09:51:40|11918.5|11916.5|11916.2|11914.2|11918.5|11916.5|11915.7|11913.7|19
1653299510000|2022-05-23 09:51:50|11916.7|11914.7|11916.2|11914.2|11917.1|11915.1|11915.6|11913.6|7
1653299520000|2022-05-23 09:52:00|11916.4|11914.4|11914.9|11912.9|11917|11915|11914.6|11912.6|18
1653299530000|2022-05-23 09:52:10|11914.5|11912.5|11916|11914|11916.4|11914.4|11914.5|11912.5|3
1653299540000|2022-05-23 09:52:20|11916.2|11914.2|11916.4|11914.4|11916.4|11914.4|11915.9|11913.9|4
1653299550000|2022-05-23 09:52:30|11917|11915|11922.4|11920.4|11922.4|11920.4|11917|11915|77
1653299560000|2022-05-23 09:52:40|11922.2|11920.2|11920|11918|11922.6|11920.6|11919.6|11917.6|24
1653299570000|2022-05-23 09:52:50|11919|11917|11919.5|11917.5|11919.6|11917.6|11918.7|11916.7|6
1653299580000|2022-05-23 09:53:00|11919.9|11917.9|11920.6|11918.6|11921|11919|11919.7|11917.7|38
1653299590000|2022-05-23 09:53:10|11920.7|11918.7|11919.2|11917.2|11920.7|11918.7|11918.6|11916.6|12
1653299600000|2022-05-23 09:53:20|11919.1|11917.1|11915.5|11913.5|11920.1|11918.1|11915.5|11913.5|27
1653299610000|2022-05-23 09:53:30|11915.9|11913.9|11912.6|11910.6|11915.9|11913.9|11911.4|11909.4|68
1653299620000|2022-05-23 09:53:40|11912.7|11910.7|11914.5|11912.5|11914.5|11912.5|11912.7|11910.7|13
1653299630000|2022-05-23 09:53:50|11914.4|11912.4|11917.9|11915.9|11919|11917|11913.9|11911.9|21
1653299640000|2022-05-23 09:54:00|11917.7|11915.7|11917|11915|11917.7|11915.7|11915.4|11913.4|17
1653299650000|2022-05-23 09:54:10|11916.9|11914.9|11918.7|11916.7|11918.9|11916.9|11916.9|11914.9|10
1653299660000|2022-05-23 09:54:20|11918.9|11916.9|11917.1|11915.1|11919.5|11917.5|11917.1|11915.1|12
1653299670000|2022-05-23 09:54:30|11916.7|11914.7|11916.5|11914.5|11917|11915|11916.2|11914.2|5
1653299680000|2022-05-23 09:54:40|11916.4|11914.4|11911.2|11909.2|11916.5|11914.5|11911|11909|39
1653299690000|2022-05-23 09:54:50|11911.1|11909.1|11911.5|11909.5|11912.2|11910.2|11911|11909|22
1653299700000|2022-05-23 09:55:00|11911.4|11909.4|11909.5|11907.5|11911.4|11909.4|11907.6|11905.6|67
1653299710000|2022-05-23 09:55:10|11909.2|11907.2|11907|11905|11909.2|11907.2|11907|11905|23
1653299720000|2022-05-23 09:55:20|11906.1|11904.1|11905.1|11903.1|11906.9|11904.9|11901.5|11899.5|96
1653299730000|2022-05-23 09:55:30|11905.2|11903.2|11906.9|11904.9|11907.9|11905.9|11905.2|11903.2|34
1653299740000|2022-05-23 09:55:40|11907|11905|11906.4|11904.4|11907.2|11905.2|11905.7|11903.7|28
1653299750000|2022-05-23 09:55:50|11906.2|11904.2|11906.4|11904.4|11906.6|11904.6|11905.7|11903.7|11
1653299760000|2022-05-23 09:56:00|11906.2|11904.2|11903|11901|11906.6|11904.6|11901.9|11899.9|36
1653299770000|2022-05-23 09:56:10|11903.1|11901.1|11898|11896|11904.1|11902.1|11897.7|11895.7|88
1653299780000|2022-05-23 09:56:20|11897.7|11895.7|11891.5|11889.5|11897.7|11895.7|11890.6|11888.6|156
1653299790000|2022-05-23 09:56:30|11891.6|11889.6|11897.9|11895.9|11899.1|11897.1|11890.5|11888.5|53
1653299800000|2022-05-23 09:56:40|11897.6|11895.6|11895.7|11893.7|11898.2|11896.2|11895.5|11893.5|18
1653299810000|2022-05-23 09:56:50|11895.4|11893.4|11891|11889|11895.4|11893.4|11890.1|11888.1|41
1653299820000|2022-05-23 09:57:00|11891.1|11889.1|11887.2|11885.2|11893.4|11891.4|11887.2|11885.2|193
1653299830000|2022-05-23 09:57:10|11887.5|11885.5|11885.5|11883.5|11888|11886|11885.1|11883.1|53
1653299840000|2022-05-23 09:57:20|11885.4|11883.4|11886.1|11884.1|11886.2|11884.2|11883.6|11881.6|43
1653299850000|2022-05-23 09:57:30|11886|11884|11885.2|11883.2|11886|11884|11881.9|11879.9|36
1653299860000|2022-05-23 09:57:40|11885.1|11883.1|11887.2|11885.2|11887.4|11885.4|11884.7|11882.7|42
1653299870000|2022-05-23 09:57:50|11887.4|11885.4|11889.7|11887.7|11890.9|11888.9|11887.4|11885.4|26
1653299880000|2022-05-23 09:58:00|11889.9|11887.9|11890.6|11888.6|11892.2|11890.2|11889|11887|42
1653299890000|2022-05-23 09:58:10|11890.7|11888.7|11893.1|11891.1|11893.2|11891.2|11890.5|11888.5|22
1653299900000|2022-05-23 09:58:20|11893.2|11891.2|11897.2|11895.2|11898|11896|11893.2|11891.2|67
1653299910000|2022-05-23 09:58:30|11897.1|11895.1|11896.6|11894.6|11897.2|11895.2|11894.7|11892.7|17
1653299920000|2022-05-23 09:58:40|11896.5|11894.5|11894.5|11892.5|11896.6|11894.6|11894.4|11892.4|13
1653299930000|2022-05-23 09:58:50|11894.6|11892.6|11894.5|11892.5|11894.6|11892.6|11892.9|11890.9|10
1653299940000|2022-05-23 09:59:00|11894.4|11892.4|11895.6|11893.6|11896.4|11894.4|11894.4|11892.4|6
1653299950000|2022-05-23 09:59:10|11895.5|11893.5|11897.5|11895.5|11899.1|11897.1|11895.5|11893.5|38
1653299960000|2022-05-23 09:59:20|11897.6|11895.6|11896.5|11894.5|11897.9|11895.9|11896.1|11894.1|7
1653299970000|2022-05-23 09:59:30|11896.4|11894.4|11897.4|11895.4|11897.4|11895.4|11896|11894|5
1653299980000|2022-05-23 09:59:40|11897.5|11895.5|11897.4|11895.4|11897.6|11895.6|11896|11894|16
1653299990000|2022-05-23 09:59:50|11897.2|11895.2|11895.2|11893.2|11897.4|11895.4|11894.5|11892.5|7
1653300000000|2022-05-23 10:00:00|11895.4|11893.4|11896|11894|11898.1|11896.1|11893.7|11891.7|59
1653300010000|2022-05-23 10:00:10|11895.9|11893.9|11898|11896|11898.2|11896.2|11895.9|11893.9|3
1653300020000|2022-05-23 10:00:20|11898.1|11896.1|11896|11894|11898.2|11896.2|11895.9|11893.9|13
1653300030000|2022-05-23 10:00:30|11894.9|11892.9|11894.5|11892.5|11894.9|11892.9|11892.7|11890.7|42
1653300040000|2022-05-23 10:00:40|11894.4|11892.4|11895|11893|11895|11893|11893.5|11891.5|11
1653300050000|2022-05-23 10:00:50|11894.7|11892.7|11895|11893|11895.4|11893.4|11894.5|11892.5|5
1653300060000|2022-05-23 10:01:00|11894.9|11892.9|11893.7|11891.7|11894.9|11892.9|11892.7|11890.7|35
1653300070000|2022-05-23 10:01:10|11893.6|11891.6|11893|11891|11893.7|11891.7|11892.9|11890.9|18
1653300080000|2022-05-23 10:01:20|11893.1|11891.1|11893.2|11891.2|11893.7|11891.7|11892.6|11890.6|18
1653300090000|2022-05-23 10:01:30|11893.1|11891.1|11892.6|11890.6|11893.6|11891.6|11892.4|11890.4|17
1653300100000|2022-05-23 10:01:40|11892.5|11890.5|11891.1|11889.1|11893.6|11891.6|11889.9|11887.9|28
1653300110000|2022-05-23 10:01:50|11891|11889|11892.2|11890.2|11892.9|11890.9|11890.4|11888.4|16
1653300120000|2022-05-23 10:02:00|11892.6|11890.6|11892|11890|11893|11891|11890.5|11888.5|30
1653300130000|2022-05-23 10:02:10|11891.7|11889.7|11890.6|11888.6|11892|11890|11889.5|11887.5|18
1653300140000|2022-05-23 10:02:20|11890.5|11888.5|11890.9|11888.9|11891.4|11889.4|11890.4|11888.4|6
1653300150000|2022-05-23 10:02:30|11890.7|11888.7|11895.4|11893.4|11895.4|11893.4|11890.7|11888.7|26
1653300160000|2022-05-23 10:02:40|11895.6|11893.6|11895.7|11893.7|11896.4|11894.4|11894.7|11892.7|9
1653300170000|2022-05-23 10:02:50|11895.9|11893.9|11895.4|11893.4|11896|11894|11893.5|11891.5|10
1653300180000|2022-05-23 10:03:00|11895.2|11893.2|11895.1|11893.1|11897.4|11895.4|11894.5|11892.5|51
1653300190000|2022-05-23 10:03:10|11895|11893|11894.2|11892.2|11895.7|11893.7|11893.6|11891.6|23
1653300200000|2022-05-23 10:03:20|11894.4|11892.4|11889.2|11887.2|11894.4|11892.4|11889.2|11887.2|37
1653300210000|2022-05-23 10:03:30|11889|11887|11891.1|11889.1|11891.2|11889.2|11888|11886|39
1653300220000|2022-05-23 10:03:40|11891|11889|11895.5|11893.5|11896.5|11894.5|11888.2|11886.2|81
1653300230000|2022-05-23 10:03:50|11895.6|11893.6|11893.6|11891.6|11895.6|11893.6|11892.5|11890.5|24
1653300240000|2022-05-23 10:04:00|11893.9|11891.9|11896|11894|11896.7|11894.7|11893.9|11891.9|22
1653300250000|2022-05-23 10:04:10|11895.2|11893.2|11893.4|11891.4|11895.4|11893.4|11893.4|11891.4|8
1653300260000|2022-05-23 10:04:20|11893.5|11891.5|11893.2|11891.2|11894.1|11892.1|11893.2|11891.2|2
1653300270000|2022-05-23 10:04:30|11893.5|11891.5|11895|11893|11895.4|11893.4|11893.5|11891.5|10
1653300280000|2022-05-23 10:04:40|11895.1|11893.1|11897.1|11895.1|11897.4|11895.4|11895.1|11893.1|19
1653300290000|2022-05-23 10:04:50|11897|11895|11896.1|11894.1|11897|11895|11895.7|11893.7|9
1653300300000|2022-05-23 10:05:00|11896.2|11894.2|11895.7|11893.7|11896.9|11894.9|11895.7|11893.7|16
1653300310000|2022-05-23 10:05:10|11896.1|11894.1|11895.1|11893.1|11896.1|11894.1|11895.1|11893.1|5
1653300320000|2022-05-23 10:05:20|11893.9|11891.9|11894.2|11892.2|11894.2|11892.2|11893.2|11891.2|6
1653300330000|2022-05-23 10:05:30|11894.4|11892.4|11893.7|11891.7|11894.4|11892.4|11892.6|11890.6|9
1653300340000|2022-05-23 10:05:40|11893.9|11891.9|11893.5|11891.5|11895.2|11893.2|11893.1|11891.1|5
1653300350000|2022-05-23 10:05:50|11893.4|11891.4|11893.4|11891.4|11893.9|11891.9|11893.2|11891.2|0
1653300360000|2022-05-23 10:06:00|11893.5|11891.5|11896.6|11894.6|11897.4|11895.4|11893.5|11891.5|21
1653300370000|2022-05-23 10:06:10|11896.7|11894.7|11897.6|11895.6|11897.6|11895.6|11896.7|11894.7|14
1653300380000|2022-05-23 10:06:20|11897.5|11895.5|11893.5|11891.5|11897.5|11895.5|11893|11891|19
1653300390000|2022-05-23 10:06:30|11893.1|11891.1|11889|11887|11893.6|11891.6|11889|11887|52
1653300400000|2022-05-23 10:06:40|11888.6|11886.6|11887.7|11885.7|11890.5|11888.5|11887.4|11885.4|102
1653300410000|2022-05-23 10:06:50|11887.2|11885.2|11889.5|11887.5|11889.5|11887.5|11885.7|11883.7|53
1653300420000|2022-05-23 10:07:00|11889.6|11887.6|11892.7|11890.7|11893.7|11891.7|11889.1|11887.1|48
1653300430000|2022-05-23 10:07:10|11892.6|11890.6|11896.2|11894.2|11896.2|11894.2|11892.5|11890.5|22
1653300440000|2022-05-23 10:07:20|11896.1|11894.1|11895.7|11893.7|11896.9|11894.9|11895.2|11893.2|16
1653300450000|2022-05-23 10:07:30|11896|11894|11892.7|11890.7|11896.9|11894.9|11892.7|11890.7|12
1653300460000|2022-05-23 10:07:40|11892.9|11890.9|11894.5|11892.5|11894.7|11892.7|11892.1|11890.1|5
1653300470000|2022-05-23 10:07:50|11894.4|11892.4|11895.7|11893.7|11895.9|11893.9|11893.2|11891.2|14
1653300480000|2022-05-23 10:08:00|11895.6|11893.6|11894.6|11892.6|11898.9|11896.9|11894.2|11892.2|36
1653300490000|2022-05-23 10:08:10|11894.5|11892.5|11893.2|11891.2|11894.6|11892.6|11892.9|11890.9|17
1653300500000|2022-05-23 10:08:20|11892.1|11890.1|11894|11892|11894|11892|11891.2|11889.2|16
1653300510000|2022-05-23 10:08:30|11893.7|11891.7|11894.1|11892.1|11896.5|11894.5|11893.1|11891.1|25
1653300520000|2022-05-23 10:08:40|11894.2|11892.2|11896.5|11894.5|11896.9|11894.9|11894.2|11892.2|8
1653300530000|2022-05-23 10:08:50|11896.1|11894.1|11897.6|11895.6|11898.9|11896.9|11896|11894|37
1653300540000|2022-05-23 10:09:00|11897.5|11895.5|11898.9|11896.9|11899.7|11897.7|11896.4|11894.4|64
1653300550000|2022-05-23 10:09:10|11898.7|11896.7|11896.5|11894.5|11899|11897|11896.2|11894.2|19
1653300560000|2022-05-23 10:09:20|11896.7|11894.7|11897|11895|11897.1|11895.1|11895.7|11893.7|11
1653300570000|2022-05-23 10:09:30|11896.9|11894.9|11896|11894|11897.9|11895.9|11895.7|11893.7|37
1653300580000|2022-05-23 10:09:40|11896.4|11894.4|11896|11894|11896.4|11894.4|11895.2|11893.2|10
1653300590000|2022-05-23 10:09:50|11895.9|11893.9|11896|11894|11896.4|11894.4|11895.6|11893.6|12
1653300600000|2022-05-23 10:10:00|11896.2|11894.2|11895.1|11893.1|11898.4|11896.4|11895.1|11893.1|42
1653300610000|2022-05-23 10:10:10|11895.4|11893.4|11899.1|11897.1|11900|11898|11894.9|11892.9|31
1653300620000|2022-05-23 10:10:20|11899.6|11897.6|11897.2|11895.2|11900|11898|11897.1|11895.1|27
1653300630000|2022-05-23 10:10:30|11897.1|11895.1|11898.2|11896.2|11899.2|11897.2|11897.1|11895.1|7
1653300640000|2022-05-23 10:10:40|11898.4|11896.4|11898.5|11896.5|11900|11898|11898.1|11896.1|16
1653300650000|2022-05-23 10:10:50|11898.6|11896.6|11903.7|11901.7|11903.7|11901.7|11898.6|11896.6|23
1653300660000|2022-05-23 10:11:00|11903.4|11901.4|11904.5|11902.5|11906.6|11904.6|11901.2|11899.2|92
1653300670000|2022-05-23 10:11:10|11904.4|11902.4|11906.5|11904.5|11907.1|11905.1|11904.1|11902.1|38
1653300680000|2022-05-23 10:11:20|11906.4|11904.4|11904.7|11902.7|11907|11905|11904.2|11902.2|20
1653300690000|2022-05-23 10:11:30|11905.6|11903.6|11906.6|11904.6|11907|11905|11905.6|11903.6|14
1653300700000|2022-05-23 10:11:40|11906.7|11904.7|11904.5|11902.5|11908|11906|11904.2|11902.2|45
1653300710000|2022-05-23 10:11:50|11904.7|11902.7|11905.5|11903.5|11905.5|11903.5|11904.1|11902.1|9
1653300720000|2022-05-23 10:12:00|11905.7|11903.7|11907.6|11905.6|11908.4|11906.4|11905.7|11903.7|54
1653300730000|2022-05-23 10:12:10|11907.4|11905.4|11907.6|11905.6|11907.6|11905.6|11906.1|11904.1|20
1653300740000|2022-05-23 10:12:20|11907.5|11905.5|11909|11907|11909.2|11907.2|11905.6|11903.6|35
1653300750000|2022-05-23 10:12:30|11908.9|11906.9|11909|11907|11909.5|11907.5|11906.9|11904.9|42
1653300760000|2022-05-23 10:12:40|11909.9|11907.9|11912|11910|11913.6|11911.6|11909.9|11907.9|52
1653300770000|2022-05-23 10:12:50|11912.1|11910.1|11909.9|11907.9|11912.1|11910.1|11909.5|11907.5|16
1653300780000|2022-05-23 10:13:00|11910.1|11908.1|11908.6|11906.6|11910.7|11908.7|11908.2|11906.2|22
1653300790000|2022-05-23 10:13:10|11908.7|11906.7|11910.4|11908.4|11910.6|11908.6|11908.4|11906.4|12
1653300800000|2022-05-23 10:13:20|11910.2|11908.2|11911.4|11909.4|11911.7|11909.7|11909.2|11907.2|17
1653300810000|2022-05-23 10:13:30|11911.2|11909.2|11911|11909|11911.7|11909.7|11910.1|11908.1|9
1653300820000|2022-05-23 10:13:40|11911.2|11909.2|11912.4|11910.4|11912.4|11910.4|11911|11909|19
1653300830000|2022-05-23 10:13:50|11912.9|11910.9|11911.2|11909.2|11913.7|11911.7|11910.9|11908.9|31
1653300840000|2022-05-23 10:14:00|11911.4|11909.4|11912.4|11910.4|11912.7|11910.7|11911.4|11909.4|5
1653300850000|2022-05-23 10:14:10|11911.7|11909.7|11912|11910|11912|11910|11910.9|11908.9|13
1653300860000|2022-05-23 10:14:20|11912.2|11910.2|11912.6|11910.6|11914.1|11912.1|11912.1|11910.1|27
1653300870000|2022-05-23 10:14:30|11912.5|11910.5|11913.9|11911.9|11914|11912|11912.2|11910.2|9
1653300880000|2022-05-23 10:14:40|11914|11912|11914.9|11912.9|11916|11914|11914|11912|32
1653300890000|2022-05-23 10:14:50|11913.6|11911.6|11914.2|11912.2|11914.4|11912.4|11913.5|11911.5|16
1653300900000|2022-05-23 10:15:00|11914.1|11912.1|11913.5|11911.5|11914.9|11912.9|11912.9|11910.9|19
1653300910000|2022-05-23 10:15:10|11913.4|11911.4|11912.2|11910.2|11913.5|11911.5|11911.4|11909.4|31
1653300920000|2022-05-23 10:15:20|11912.1|11910.1|11909|11907|11912.1|11910.1|11908.5|11906.5|38
1653300930000|2022-05-23 10:15:30|11909.2|11907.2|11907.5|11905.5|11910.1|11908.1|11906.9|11904.9|21
1653300940000|2022-05-23 10:15:40|11907.4|11905.4|11904.9|11902.9|11907.9|11905.9|11904.1|11902.1|51
1653300950000|2022-05-23 10:15:50|11905|11903|11905.4|11903.4|11906.4|11904.4|11903|11901|43
1653300960000|2022-05-23 10:16:00|11905.2|11903.2|11905.1|11903.1|11906|11904|11904.4|11902.4|8
1653300970000|2022-05-23 10:16:10|11905.4|11903.4|11906.7|11904.7|11908.6|11906.6|11905.2|11903.2|13
1653300980000|2022-05-23 10:16:20|11907|11905|11902.7|11900.7|11907.1|11905.1|11902.4|11900.4|29
1653300990000|2022-05-23 10:16:30|11902.9|11900.9|11905.5|11903.5|11905.7|11903.7|11902.9|11900.9|5
1653301000000|2022-05-23 10:16:40|11905.6|11903.6|11906.1|11904.1|11907.1|11905.1|11904.2|11902.2|12
1653301010000|2022-05-23 10:16:50|11906.2|11904.2|11905.1|11903.1|11907.4|11905.4|11905|11903|6
1653301020000|2022-05-23 10:17:00|11905.5|11903.5|11903|11901|11905.7|11903.7|11902.9|11900.9|11
1653301030000|2022-05-23 10:17:10|11903.1|11901.1|11903.6|11901.6|11906|11904|11903.1|11901.1|16
1653301040000|2022-05-23 10:17:20|11903.7|11901.7|11903|11901|11904|11902|11900.4|11898.4|15
1653301050000|2022-05-23 10:17:30|11902.7|11900.7|11905.7|11903.7|11906|11904|11901.7|11899.7|11
1653301060000|2022-05-23 10:17:40|11905.9|11903.9|11904.7|11902.7|11906.4|11904.4|11904.4|11902.4|9
1653301070000|2022-05-23 10:17:50|11905|11903|11909.2|11907.2|11909.2|11907.2|11904.9|11902.9|25
1653301080000|2022-05-23 10:18:00|11909|11907|11907.6|11905.6|11909|11907|11907.1|11905.1|14
1653301090000|2022-05-23 10:18:10|11907.4|11905.4|11909.5|11907.5|11910.1|11908.1|11907.4|11905.4|10
1653301100000|2022-05-23 10:18:20|11909.7|11907.7|11908.9|11906.9|11910.5|11908.5|11907.5|11905.5|14
1653301110000|2022-05-23 10:18:30|11908.7|11906.7|11907.9|11905.9|11908.7|11906.7|11906.2|11904.2|3
1653301120000|2022-05-23 10:18:40|11906.7|11904.7|11907|11905|11907.5|11905.5|11906.5|11904.5|3
1653301130000|2022-05-23 10:18:50|11906.9|11904.9|11906.5|11904.5|11906.9|11904.9|11906.2|11904.2|0
1653301140000|2022-05-23 10:19:00|11907.7|11905.7|11909.2|11907.2|11909.6|11907.6|11906.4|11904.4|13
1653301150000|2022-05-23 10:19:10|11909.4|11907.4|11908|11906|11909.4|11907.4|11907.5|11905.5|6
1653301160000|2022-05-23 10:19:20|11907.7|11905.7|11907.5|11905.5|11909.9|11907.9|11907.4|11905.4|5
1653301170000|2022-05-23 10:19:30|11907.4|11905.4|11904.6|11902.6|11907.5|11905.5|11904.6|11902.6|13
1653301180000|2022-05-23 10:19:40|11904.2|11902.2|11904.6|11902.6|11905.7|11903.7|11903.2|11901.2|18
1653301190000|2022-05-23 10:19:50|11904.5|11902.5|11901.9|11899.9|11904.5|11902.5|11901.9|11899.9|7
1653301200000|2022-05-23 10:20:00|11902|11900|11899.9|11897.9|11902|11900|11899.1|11897.1|34
1653301210000|2022-05-23 10:20:10|11900.2|11898.2|11900.2|11898.2|11900.5|11898.5|11899.4|11897.4|10
1653301220000|2022-05-23 10:20:20|11900.4|11898.4|11901.5|11899.5|11902.4|11900.4|11899.5|11897.5|8
1653301230000|2022-05-23 10:20:30|11901.6|11899.6|11901.9|11899.9|11902.4|11900.4|11901|11899|10
1653301240000|2022-05-23 10:20:40|11901.7|11899.7|11899.9|11897.9|11901.7|11899.7|11899.9|11897.9|12
1653301250000|2022-05-23 10:20:50|11899.5|11897.5|11893|11891|11900|11898|11893|11891|55
1653301260000|2022-05-23 10:21:00|11894.1|11892.1|11892.9|11890.9|11894.5|11892.5|11892.5|11890.5|27
1653301270000|2022-05-23 10:21:10|11893|11891|11891.9|11889.9|11893.5|11891.5|11889.2|11887.2|68
1653301280000|2022-05-23 10:21:20|11891.2|11889.2|11893.2|11891.2|11893.5|11891.5|11890|11888|38
1653301290000|2022-05-23 10:21:30|11893.1|11891.1|11892|11890|11893.1|11891.1|11891.5|11889.5|5
1653301300000|2022-05-23 10:21:40|11891.9|11889.9|11894.2|11892.2|11894.5|11892.5|11891.5|11889.5|43
1653301310000|2022-05-23 10:21:50|11894.1|11892.1|11893.9|11891.9|11894.1|11892.1|11892.5|11890.5|10
1653301320000|2022-05-23 10:22:00|11893.7|11891.7|11897.1|11895.1|11897.2|11895.2|11893.2|11891.2|42
1653301330000|2022-05-23 10:22:10|11897.2|11895.2|11899.1|11897.1|11899.1|11897.1|11895.7|11893.7|31
1653301340000|2022-05-23 10:22:20|11899|11897|11898.9|11896.9|11899.2|11897.2|11898.6|11896.6|5
1653301350000|2022-05-23 10:22:30|11899|11897|11899.7|11897.7|11900.1|11898.1|11898.7|11896.7|11
1653301360000|2022-05-23 10:22:40|11899.6|11897.6|11895.7|11893.7|11899.6|11897.6|11895.5|11893.5|11
1653301370000|2022-05-23 10:22:50|11895.5|11893.5|11897.4|11895.4|11897.4|11895.4|11895.1|11893.1|3
1653301380000|2022-05-23 10:23:00|11897.2|11895.2|11896.6|11894.6|11898.2|11896.2|11896.6|11894.6|7
1653301390000|2022-05-23 10:23:10|11897|11895|11895.7|11893.7|11897.1|11895.1|11895.6|11893.6|3
1653301400000|2022-05-23 10:23:20|11895.9|11893.9|11897.5|11895.5|11899.4|11897.4|11895.9|11893.9|7
1653301410000|2022-05-23 10:23:30|11897.2|11895.2|11896.7|11894.7|11898.1|11896.1|11896.6|11894.6|10
1653301420000|2022-05-23 10:23:40|11896.6|11894.6|11894.7|11892.7|11896.7|11894.7|11894.7|11892.7|14
1653301430000|2022-05-23 10:23:50|11895|11893|11894|11892|11895.9|11893.9|11893.4|11891.4|29
1653301440000|2022-05-23 10:24:00|11893.9|11891.9|11893|11891|11893.9|11891.9|11892.1|11890.1|15
1653301450000|2022-05-23 10:24:10|11893.1|11891.1|11893.6|11891.6|11893.6|11891.6|11893|11891|6
1653301460000|2022-05-23 10:24:20|11893.5|11891.5|11893.7|11891.7|11894.4|11892.4|11893|11891|8
1653301470000|2022-05-23 10:24:30|11893.6|11891.6|11895|11893|11895.9|11893.9|11893.6|11891.6|13
1653301480000|2022-05-23 10:24:40|11894.9|11892.9|11899.5|11897.5|11900.6|11898.6|11894.9|11892.9|43
1653301490000|2022-05-23 10:24:50|11899.6|11897.6|11898.2|11896.2|11899.6|11897.6|11895.5|11893.5|19
1653301500000|2022-05-23 10:25:00|11898.1|11896.1|11896|11894|11900|11898|11895.7|11893.7|11
1653301510000|2022-05-23 10:25:10|11895.9|11893.9|11896|11894|11897.2|11895.2|11895.2|11893.2|9
1653301520000|2022-05-23 10:25:20|11896.1|11894.1|11896.7|11894.7|11897|11895|11895.2|11893.2|20
1653301530000|2022-05-23 10:25:30|11896.6|11894.6|11896.9|11894.9|11896.9|11894.9|11895|11893|31
1653301540000|2022-05-23 10:25:40|11897|11895|11898.1|11896.1|11898.2|11896.2|11896.6|11894.6|4
1653301550000|2022-05-23 10:25:50|11897.9|11895.9|11898|11896|11898.4|11896.4|11897.1|11895.1|5
1653301560000|2022-05-23 10:26:00|11897.9|11895.9|11896.5|11894.5|11897.9|11895.9|11895.2|11893.2|16
1653301570000|2022-05-23 10:26:10|11896.6|11894.6|11898.7|11896.7|11899.1|11897.1|11896.5|11894.5|12
1653301580000|2022-05-23 10:26:20|11898.9|11896.9|11898.7|11896.7|11898.9|11896.9|11898.2|11896.2|3
1653301590000|2022-05-23 10:26:30|11898.9|11896.9|11899.5|11897.5|11903.5|11901.5|11898.4|11896.4|31
1653301600000|2022-05-23 10:26:40|11899|11897|11899.2|11897.2|11899.9|11897.9|11897.7|11895.7|13
1653301610000|2022-05-23 10:26:50|11899.1|11897.1|11901|11899|11901.6|11899.6|11898.7|11896.7|10
1653301620000|2022-05-23 10:27:00|11900.9|11898.9|11902.1|11900.1|11902.2|11900.2|11900.2|11898.2|19
1653301630000|2022-05-23 10:27:10|11901.7|11899.7|11901.5|11899.5|11902.6|11900.6|11901.4|11899.4|3
1653301640000|2022-05-23 10:27:20|11901.4|11899.4|11903.2|11901.2|11903.5|11901.5|11901.4|11899.4|23
1653301650000|2022-05-23 10:27:30|11903.4|11901.4|11902|11900|11904.1|11902.1|11901.9|11899.9|11
1653301660000|2022-05-23 10:27:40|11901.9|11899.9|11907.5|11905.5|11907.7|11905.7|11901.7|11899.7|80
1653301670000|2022-05-23 10:27:50|11907.4|11905.4|11906.1|11904.1|11907.6|11905.6|11904|11902|21
1653301680000|2022-05-23 10:28:00|11906.2|11904.2|11906.5|11904.5|11907.4|11905.4|11906.2|11904.2|13
1653301690000|2022-05-23 10:28:10|11906.2|11904.2|11907.6|11905.6|11907.6|11905.6|11906.1|11904.1|11
1653301700000|2022-05-23 10:28:20|11907.5|11905.5|11911.2|11909.2|11911.6|11909.6|11907.5|11905.5|86
1653301710000|2022-05-23 10:28:30|11910.9|11908.9|11910.4|11908.4|11911.5|11909.5|11909.5|11907.5|18
1653301720000|2022-05-23 10:28:40|11910.6|11908.6|11907.9|11905.9|11910.7|11908.7|11907.7|11905.7|11
1653301730000|2022-05-23 10:28:50|11908.1|11906.1|11909|11907|11909|11907|11907.6|11905.6|7
1653301740000|2022-05-23 10:29:00|11909.5|11907.5|11907.7|11905.7|11909.5|11907.5|11907.6|11905.6|25
1653301750000|2022-05-23 10:29:10|11907.9|11905.9|11906.2|11904.2|11908.9|11906.9|11906.1|11904.1|29
1653301760000|2022-05-23 10:29:20|11904.7|11902.7|11906.5|11904.5|11907|11905|11904.6|11902.6|32
1653301770000|2022-05-23 10:29:30|11906.4|11904.4|11905.7|11903.7|11906.7|11904.7|11905|11903|2
1653301780000|2022-05-23 10:29:40|11905.9|11903.9|11906|11904|11906.5|11904.5|11905.9|11903.9|1
1653301790000|2022-05-23 10:29:50|11905.9|11903.9|11907.2|11905.2|11907.2|11905.2|11905.9|11903.9|5
1653301800000|2022-05-23 10:30:00|11907.4|11905.4|11909.7|11907.7|11910.1|11908.1|11907|11905|28
1653301810000|2022-05-23 10:30:10|11909.2|11907.2|11910.2|11908.2|11910.2|11908.2|11909.1|11907.1|51
1653301820000|2022-05-23 10:30:20|11909.7|11907.7|11911.5|11909.5|11912.2|11910.2|11909.5|11907.5|22
1653301830000|2022-05-23 10:30:30|11911.1|11909.1|11913.7|11911.7|11914|11912|11911|11909|30
1653301840000|2022-05-23 10:30:40|11914|11912|11913.4|11911.4|11914.1|11912.1|11911.9|11909.9|11
1653301850000|2022-05-23 10:30:50|11913.5|11911.5|11911|11909|11913.9|11911.9|11911|11909|13
1653301860000|2022-05-23 10:31:00|11911.1|11909.1|11910.6|11908.6|11911.7|11909.7|11910.4|11908.4|4
1653301870000|2022-05-23 10:31:10|11910.7|11908.7|11912|11910|11912|11910|11910|11908|38
1653301880000|2022-05-23 10:31:20|11912.5|11910.5|11912.7|11910.7|11912.7|11910.7|11911.9|11909.9|16
1653301890000|2022-05-23 10:31:30|11912.2|11910.2|11911.9|11909.9|11913|11911|11911.9|11909.9|20
1653301900000|2022-05-23 10:31:40|11912|11910|11911.5|11909.5|11912.2|11910.2|11911.2|11909.2|12
1653301910000|2022-05-23 10:31:50|11911.6|11909.6|11913.4|11911.4|11913.7|11911.7|11911.5|11909.5|12
1653301920000|2022-05-23 10:32:00|11913.5|11911.5|11914.2|11912.2|11914.2|11912.2|11911.9|11909.9|27
1653301930000|2022-05-23 10:32:10|11914.4|11912.4|11912.1|11910.1|11914.5|11912.5|11912.1|11910.1|16
1653301940000|2022-05-23 10:32:20|11912.2|11910.2|11915.7|11913.7|11916.9|11914.9|11912.1|11910.1|29
1653301950000|2022-05-23 10:32:30|11915.6|11913.6|11915.9|11913.9|11916.7|11914.7|11915.2|11913.2|25
1653301960000|2022-05-23 10:32:40|11916|11914|11917.5|11915.5|11917.5|11915.5|11915.9|11913.9|18
1653301970000|2022-05-23 10:32:50|11918.1|11916.1|11917|11915|11920.4|11918.4|11916.2|11914.2|46
1653301980000|2022-05-23 10:33:00|11916.9|11914.9|11919.6|11917.6|11921.2|11919.2|11916.9|11914.9|45
1653301990000|2022-05-23 10:33:10|11919.5|11917.5|11918.1|11916.1|11920.1|11918.1|11917.6|11915.6|9
1653302000000|2022-05-23 10:33:20|11918|11916|11920|11918|11920|11918|11917.6|11915.6|32
1653302010000|2022-05-23 10:33:30|11920.6|11918.6|11919.7|11917.7|11920.6|11918.6|11919.2|11917.2|12
1653302020000|2022-05-23 10:33:40|11919.9|11917.9|11919.9|11917.9|11919.9|11917.9|11919.9|11917.9|8
1653302030000|2022-05-23 10:33:50|11920.9|11918.9|11917.7|11915.7|11920.9|11918.9|11917.5|11915.5|54
1653302040000|2022-05-23 10:34:00|11917.9|11915.9|11917.7|11915.7|11919.7|11917.7|11917.4|11915.4|48
1653302050000|2022-05-23 10:34:10|11917.6|11915.6|11916.4|11914.4|11917.6|11915.6|11916|11914|38
1653302060000|2022-05-23 10:34:20|11916.7|11914.7|11918.6|11916.6|11919|11917|11916.7|11914.7|35
1653302070000|2022-05-23 10:34:30|11918.5|11916.5|11917.2|11915.2|11919.1|11917.1|11916.7|11914.7|14
1653302080000|2022-05-23 10:34:40|11917.4|11915.4|11917.9|11915.9|11918.2|11916.2|11917.4|11915.4|14
1653302090000|2022-05-23 10:34:50|11918|11916|11921.9|11919.9|11922|11920|11918|11916|45
1653302100000|2022-05-23 10:35:00|11921.7|11919.7|11925.2|11923.2|11926.2|11924.2|11921.7|11919.7|156
1653302110000|2022-05-23 10:35:10|11925.4|11923.4|11927.7|11925.7|11927.9|11925.9|11924.5|11922.5|48
1653302120000|2022-05-23 10:35:20|11927.6|11925.6|11925.4|11923.4|11927.9|11925.9|11924.9|11922.9|31
1653302130000|2022-05-23 10:35:30|11925|11923|11922.2|11920.2|11925|11923|11921.2|11919.2|52
1653302140000|2022-05-23 10:35:40|11922.4|11920.4|11920|11918|11922.4|11920.4|11919.1|11917.1|30
1653302150000|2022-05-23 10:35:50|11920.1|11918.1|11919.2|11917.2|11920.2|11918.2|11919|11917|12
1653302160000|2022-05-23 10:36:00|11919.4|11917.4|11917.5|11915.5|11919.7|11917.7|11916.9|11914.9|23
1653302170000|2022-05-23 10:36:10|11918|11916|11917|11915|11918|11916|11916.5|11914.5|16
1653302180000|2022-05-23 10:36:20|11916.9|11914.9|11915.9|11913.9|11917.2|11915.2|11914|11912|61
1653302190000|2022-05-23 10:36:30|11915.7|11913.7|11914.7|11912.7|11915.9|11913.9|11914.6|11912.6|26
1653302200000|2022-05-23 10:36:40|11914.9|11912.9|11913.7|11911.7|11917|11915|11913.7|11911.7|52
1653302210000|2022-05-23 10:36:50|11913.6|11911.6|11914.5|11912.5|11915.2|11913.2|11913.5|11911.5|35
1653302220000|2022-05-23 10:37:00|11914.4|11912.4|11913.4|11911.4|11914.9|11912.9|11913.1|11911.1|19
1653302230000|2022-05-23 10:37:10|11913.2|11911.2|11913.7|11911.7|11913.9|11911.9|11913.1|11911.1|21
1653302240000|2022-05-23 10:37:20|11914|11912|11916.5|11914.5|11916.5|11914.5|11913.9|11911.9|21
1653302250000|2022-05-23 10:37:30|11917|11915|11915.7|11913.7|11918|11916|11915.5|11913.5|25
1653302260000|2022-05-23 10:37:40|11916|11914|11915.2|11913.2|11916.1|11914.1|11914.4|11912.4|22
1653302270000|2022-05-23 10:37:50|11915.4|11913.4|11916.6|11914.6|11917.1|11915.1|11915|11913|29
1653302280000|2022-05-23 10:38:00|11916.1|11914.1|11915.4|11913.4|11916.5|11914.5|11915.2|11913.2|7
1653302290000|2022-05-23 10:38:10|11915.5|11913.5|11914.7|11912.7|11916.6|11914.6|11913.9|11911.9|36
1653302300000|2022-05-23 10:38:20|11914.6|11912.6|11914.7|11912.7|11915.7|11913.7|11914.5|11912.5|7
1653302310000|2022-05-23 10:38:30|11914.6|11912.6|11918.1|11916.1|11918.4|11916.4|11914.5|11912.5|10
1653302320000|2022-05-23 10:38:40|11918|11916|11921.5|11919.5|11921.6|11919.6|11917.9|11915.9|27
1653302330000|2022-05-23 10:38:50|11921.4|11919.4|11921.1|11919.1|11923.6|11921.6|11921.1|11919.1|27
1653302340000|2022-05-23 10:39:00|11920.9|11918.9|11922.1|11920.1|11922.2|11920.2|11920.9|11918.9|10
1653302350000|2022-05-23 10:39:10|11922.2|11920.2|11921.1|11919.1|11922.4|11920.4|11920.9|11918.9|7
1653302360000|2022-05-23 10:39:20|11921.5|11919.5|11921.6|11919.6|11923|11921|11921|11919|20
1653302370000|2022-05-23 10:39:30|11921.2|11919.2|11921.6|11919.6|11921.7|11919.7|11921.1|11919.1|10
1653302380000|2022-05-23 10:39:40|11921.7|11919.7|11922.9|11920.9|11922.9|11920.9|11921.6|11919.6|23
1653302390000|2022-05-23 10:39:50|11923|11921|11924|11922|11924|11922|11922.2|11920.2|18
1653302400000|2022-05-23 10:40:00|11924.1|11922.1|11925.6|11923.6|11927|11925|11923.9|11921.9|57
1653302410000|2022-05-23 10:40:10|11925.4|11923.4|11928.2|11926.2|11928.4|11926.4|11925|11923|37
1653302420000|2022-05-23 10:40:20|11928.4|11926.4|11928.5|11926.5|11930.6|11928.6|11927.7|11925.7|110
1653302430000|2022-05-23 10:40:30|11928.1|11926.1|11925.9|11923.9|11928.5|11926.5|11925.9|11923.9|32
1653302440000|2022-05-23 10:40:40|11926.1|11924.1|11926.4|11924.4|11926.4|11924.4|11925|11923|32
1653302450000|2022-05-23 10:40:50|11926.5|11924.5|11923.2|11921.2|11927.6|11925.6|11922.7|11920.7|63
1653302460000|2022-05-23 10:41:00|11923.4|11921.4|11920.2|11918.2|11923.5|11921.5|11920.2|11918.2|32
1653302470000|2022-05-23 10:41:10|11920|11918|11919|11917|11920.2|11918.2|11918.5|11916.5|14
1653302480000|2022-05-23 10:41:20|11918.9|11916.9|11918.7|11916.7|11920.2|11918.2|11918.6|11916.6|13
1653302490000|2022-05-23 10:41:30|11918.6|11916.6|11918|11916|11918.6|11916.6|11917.4|11915.4|21
1653302500000|2022-05-23 10:41:40|11917.9|11915.9|11923.2|11921.2|11924.6|11922.6|11917.2|11915.2|57
1653302510000|2022-05-23 10:41:50|11923.1|11921.1|11922.2|11920.2|11923.2|11921.2|11921.6|11919.6|7
1653302520000|2022-05-23 10:42:00|11922.4|11920.4|11922.5|11920.5|11923.2|11921.2|11922.1|11920.1|16
1653302530000|2022-05-23 10:42:10|11922.6|11920.6|11922.2|11920.2|11923.1|11921.1|11920.7|11918.7|19
1653302540000|2022-05-23 10:42:20|11921.6|11919.6|11921.6|11919.6|11922|11920|11921.2|11919.2|10
1653302550000|2022-05-23 10:42:30|11921.7|11919.7|11922.1|11920.1|11922.6|11920.6|11921.7|11919.7|4
1653302560000|2022-05-23 10:42:40|11922.2|11920.2|11922.1|11920.1|11922.5|11920.5|11921.1|11919.1|12
1653302570000|2022-05-23 10:42:50|11921.2|11919.2|11921.2|11919.2|11921.5|11919.5|11921.2|11919.2|4
1653302580000|2022-05-23 10:43:00|11921|11919|11923|11921|11923|11921|11919|11917|30
1653302590000|2022-05-23 10:43:10|11922.6|11920.6|11920.7|11918.7|11922.7|11920.7|11920.2|11918.2|30
1653302600000|2022-05-23 10:43:20|11920.6|11918.6|11921|11919|11921.7|11919.7|11920|11918|28
1653302610000|2022-05-23 10:43:30|11921.1|11919.1|11923|11921|11923.5|11921.5|11919.9|11917.9|23
1653302620000|2022-05-23 10:43:40|11923.1|11921.1|11925|11923|11925|11923|11922|11920|13
1653302630000|2022-05-23 10:43:50|11924.7|11922.7|11928.4|11926.4|11929.1|11927.1|11924.7|11922.7|70
1653302640000|2022-05-23 10:44:00|11928.5|11926.5|11931.4|11929.4|11931.4|11929.4|11926.7|11924.7|38
1653302650000|2022-05-23 10:44:10|11931.6|11929.6|11927.7|11925.7|11931.9|11929.9|11927.5|11925.5|26
1653302660000|2022-05-23 10:44:20|11927.6|11925.6|11928.2|11926.2|11928.4|11926.4|11926.6|11924.6|14
1653302670000|2022-05-23 10:44:30|11928.1|11926.1|11928.6|11926.6|11930.7|11928.7|11928.1|11926.1|13
1653302680000|2022-05-23 10:44:40|11928.7|11926.7|11930.5|11928.5|11930.5|11928.5|11928.4|11926.4|13
1653302690000|2022-05-23 10:44:50|11930.6|11928.6|11929.2|11927.2|11931|11929|11929|11927|9
1653302700000|2022-05-23 10:45:00|11929.4|11927.4|11928.6|11926.6|11934.4|11932.4|11928.2|11926.2|71
1653302710000|2022-05-23 10:45:10|11928.5|11926.5|11929.1|11927.1|11929.7|11927.7|11926.2|11924.2|34
1653302720000|2022-05-23 10:45:20|11929.2|11927.2|11928.5|11926.5|11929.7|11927.7|11928.1|11926.1|5
1653302730000|2022-05-23 10:45:30|11928.4|11926.4|11926.5|11924.5|11928.6|11926.6|11926.5|11924.5|22
1653302740000|2022-05-23 10:45:40|11926.1|11924.1|11926|11924|11926.1|11924.1|11924.5|11922.5|29
1653302750000|2022-05-23 10:45:50|11925.9|11923.9|11925.2|11923.2|11926.1|11924.1|11924.5|11922.5|17
1653302760000|2022-05-23 10:46:00|11925.1|11923.1|11924.4|11922.4|11925.7|11923.7|11924|11922|16
1653302770000|2022-05-23 10:46:10|11924.5|11922.5|11924.6|11922.6|11924.9|11922.9|11924.1|11922.1|6
1653302780000|2022-05-23 10:46:20|11925|11923|11924.6|11922.6|11925.1|11923.1|11924.6|11922.6|7
1653302790000|2022-05-23 10:46:30|11924.7|11922.7|11924.6|11922.6|11925|11923|11924.2|11922.2|9
1653302800000|2022-05-23 10:46:40|11924.7|11922.7|11923.5|11921.5|11925.1|11923.1|11923.1|11921.1|8
1653302810000|2022-05-23 10:46:50|11923.6|11921.6|11925.9|11923.9|11925.9|11923.9|11923.6|11921.6|16
1653302820000|2022-05-23 10:47:00|11925.5|11923.5|11925.5|11923.5|11926|11924|11924.7|11922.7|17
1653302830000|2022-05-23 10:47:10|11925.4|11923.4|11925.9|11923.9|11926|11924|11925.4|11923.4|2
1653302840000|2022-05-23 10:47:20|11926|11924|11925.7|11923.7|11926.2|11924.2|11925.6|11923.6|6
1653302850000|2022-05-23 10:47:30|11925.5|11923.5|11925.7|11923.7|11926.1|11924.1|11925.5|11923.5|2
1653302860000|2022-05-23 10:47:40|11925.9|11923.9|11934|11932|11934.9|11932.9|11925.7|11923.7|157
1653302870000|2022-05-23 10:47:50|11934.1|11932.1|11937|11935|11937.9|11935.9|11932.9|11930.9|104
1653302880000|2022-05-23 10:48:00|11936.4|11934.4|11937.6|11935.6|11937.9|11935.9|11935|11933|96
1653302890000|2022-05-23 10:48:10|11937.7|11935.7|11941.4|11939.4|11941.6|11939.6|11937.5|11935.5|68
1653302900000|2022-05-23 10:48:20|11941.2|11939.2|11940|11938|11941.6|11939.6|11939.4|11937.4|60
1653302910000|2022-05-23 10:48:30|11940.1|11938.1|11944.2|11942.2|11949.4|11947.4|11940.1|11938.1|211
1653302920000|2022-05-23 10:48:40|11944|11942|11944.5|11942.5|11947|11945|11942.7|11940.7|45
1653302930000|2022-05-23 10:48:50|11944.4|11942.4|11939.9|11937.9|11944.5|11942.5|11939.4|11937.4|52
1653302940000|2022-05-23 10:49:00|11940.1|11938.1|11939.5|11937.5|11940.2|11938.2|11937.5|11935.5|36
1653302950000|2022-05-23 10:49:10|11937.7|11935.7|11939|11937|11939|11937|11936.5|11934.5|38
1653302960000|2022-05-23 10:49:20|11939.6|11937.6|11936.7|11934.7|11940|11938|11936.4|11934.4|45
1653302970000|2022-05-23 10:49:30|11936.9|11934.9|11937.7|11935.7|11937.9|11935.9|11936.9|11934.9|3
1653302980000|2022-05-23 10:49:40|11937.6|11935.6|11935.9|11933.9|11937.7|11935.7|11935.7|11933.7|12
1653302990000|2022-05-23 10:49:50|11934.2|11932.2|11933.2|11931.2|11936.6|11934.6|11933.2|11931.2|66
1653303000000|2022-05-23 10:50:00|11933.4|11931.4|11935.7|11933.7|11936.1|11934.1|11933.4|11931.4|11
1653303010000|2022-05-23 10:50:10|11935.9|11933.9|11937.1|11935.1|11937.4|11935.4|11935.6|11933.6|18
1653303020000|2022-05-23 10:50:20|11937.4|11935.4|11934.5|11932.5|11937.9|11935.9|11934.4|11932.4|44
1653303030000|2022-05-23 10:50:30|11934.2|11932.2|11933.9|11931.9|11934.4|11932.4|11933.4|11931.4|14
1653303040000|2022-05-23 10:50:40|11933.7|11931.7|11935.5|11933.5|11936.2|11934.2|11933.4|11931.4|33
1653303050000|2022-05-23 10:50:50|11935.6|11933.6|11935.4|11933.4|11937.6|11935.6|11935.4|11933.4|20
1653303060000|2022-05-23 10:51:00|11935.5|11933.5|11936.5|11934.5|11937.1|11935.1|11935.5|11933.5|10
1653303070000|2022-05-23 10:51:10|11936.2|11934.2|11935.5|11933.5|11936.2|11934.2|11934.5|11932.5|16
1653303080000|2022-05-23 10:51:20|11935.6|11933.6|11934.7|11932.7|11937.1|11935.1|11934.7|11932.7|10
1653303090000|2022-05-23 10:51:30|11934.6|11932.6|11931|11929|11934.6|11932.6|11931|11929|52
1653303100000|2022-05-23 10:51:40|11930.2|11928.2|11929.9|11927.9|11933|11931|11929.5|11927.5|36
1653303110000|2022-05-23 10:51:50|11929.5|11927.5|11928|11926|11930|11928|11927.5|11925.5|29
1653303120000|2022-05-23 10:52:00|11928.1|11926.1|11929.4|11927.4|11929.7|11927.7|11927.6|11925.6|5
1653303130000|2022-05-23 10:52:10|11929.2|11927.2|11929.1|11927.1|11929.4|11927.4|11927.4|11925.4|19
1653303140000|2022-05-23 10:52:20|11929.2|11927.2|11930.2|11928.2|11931.7|11929.7|11929.2|11927.2|34
1653303150000|2022-05-23 10:52:30|11930.1|11928.1|11932.2|11930.2|11932.4|11930.4|11928.7|11926.7|10
1653303160000|2022-05-23 10:52:40|11933.4|11931.4|11938.6|11936.6|11938.7|11936.7|11933.4|11931.4|49
1653303170000|2022-05-23 10:52:50|11938.2|11936.2|11940.2|11938.2|11941.9|11939.9|11938.2|11936.2|44
1653303180000|2022-05-23 10:53:00|11940|11938|11937.5|11935.5|11940.2|11938.2|11937.4|11935.4|32
1653303190000|2022-05-23 10:53:10|11937.4|11935.4|11942.5|11940.5|11943.6|11941.6|11936.9|11934.9|127
1653303200000|2022-05-23 10:53:20|11942.6|11940.6|11942.5|11940.5|11943.2|11941.2|11941.4|11939.4|55
1653303210000|2022-05-23 10:53:30|11942.7|11940.7|11944.1|11942.1|11944.1|11942.1|11941.5|11939.5|20
1653303220000|2022-05-23 10:53:40|11944.2|11942.2|11943.7|11941.7|11945.5|11943.5|11943.6|11941.6|16
1653303230000|2022-05-23 10:53:50|11944.4|11942.4|11945.7|11943.7|11946.9|11944.9|11943|11941|55
1653303240000|2022-05-23 10:54:00|11945.6|11943.6|11944.1|11942.1|11947.7|11945.7|11942.9|11940.9|70
1653303250000|2022-05-23 10:54:10|11944.5|11942.5|11943|11941|11944.6|11942.6|11942|11940|23
1653303260000|2022-05-23 10:54:20|11942.5|11940.5|11941.4|11939.4|11942.9|11940.9|11941.4|11939.4|8
1653303270000|2022-05-23 10:54:30|11941|11939|11942.1|11940.1|11943.1|11941.1|11940.7|11938.7|35
1653303280000|2022-05-23 10:54:40|11942|11940|11942.7|11940.7|11943|11941|11939|11937|50
1653303290000|2022-05-23 10:54:50|11942.6|11940.6|11943.2|11941.2|11943.6|11941.6|11941.6|11939.6|48
1653303300000|2022-05-23 10:55:00|11943.1|11941.1|11942.9|11940.9|11943.4|11941.4|11942.2|11940.2|14
1653303310000|2022-05-23 10:55:10|11943|11941|11942.5|11940.5|11944.4|11942.4|11942.4|11940.4|21
1653303320000|2022-05-23 10:55:20|11942.4|11940.4|11944.5|11942.5|11944.9|11942.9|11942.4|11940.4|32
1653303330000|2022-05-23 10:55:30|11944.1|11942.1|11945.6|11943.6|11946.4|11944.4|11944.1|11942.1|27
1653303340000|2022-05-23 10:55:40|11945.5|11943.5|11956|11954|11957.4|11955.4|11945.4|11943.4|217
1653303350000|2022-05-23 10:55:50|11956.2|11954.2|11953.4|11951.4|11956.4|11954.4|11952|11950|84
1653303360000|2022-05-23 10:56:00|11953.2|11951.2|11954.2|11952.2|11954.9|11952.9|11949.4|11947.4|63
1653303370000|2022-05-23 10:56:10|11954.1|11952.1|11954.4|11952.4|11954.6|11952.6|11952.5|11950.5|38
1653303380000|2022-05-23 10:56:20|11954.2|11952.2|11954|11952|11954.7|11952.7|11952.9|11950.9|26
1653303390000|2022-05-23 10:56:30|11953.7|11951.7|11954.9|11952.9|11956.7|11954.7|11953|11951|69
1653303400000|2022-05-23 10:56:40|11955|11953|11957|11955|11957.7|11955.7|11955|11953|47
1653303410000|2022-05-23 10:56:50|11956.9|11954.9|11956.5|11954.5|11957.2|11955.2|11956.4|11954.4|13
1653303420000|2022-05-23 10:57:00|11956.6|11954.6|11957.7|11955.7|11958.2|11956.2|11954.1|11952.1|64
1653303430000|2022-05-23 10:57:10|11957.9|11955.9|11961.2|11959.2|11961.2|11959.2|11957.7|11955.7|52
1653303440000|2022-05-23 10:57:20|11961.4|11959.4|11960.7|11958.7|11962.4|11960.4|11960.1|11958.1|64
1653303450000|2022-05-23 10:57:30|11960.2|11958.2|11960|11958|11961.2|11959.2|11958.7|11956.7|30
1653303460000|2022-05-23 10:57:40|11960.2|11958.2|11960|11958|11960.2|11958.2|11957.5|11955.5|42
1653303470000|2022-05-23 10:57:50|11959.7|11957.7|11965.6|11963.6|11965.6|11963.6|11959.4|11957.4|84
1653303480000|2022-05-23 10:58:00|11965.7|11963.7|11966.2|11964.2|11966.2|11964.2|11963|11961|67
1653303490000|2022-05-23 10:58:10|11966.1|11964.1|11967.2|11965.2|11967.4|11965.4|11964.7|11962.7|63
1653303500000|2022-05-23 10:58:20|11967.7|11965.7|11965.5|11963.5|11968.5|11966.5|11965.5|11963.5|53
1653303510000|2022-05-23 10:58:30|11965.4|11963.4|11968.7|11966.7|11969.5|11967.5|11964|11962|77
1653303520000|2022-05-23 10:58:40|11968.5|11966.5|11971.5|11969.5|11971.9|11969.9|11968.2|11966.2|33
1653303530000|2022-05-23 10:58:50|11971.6|11969.6|11970.5|11968.5|11973.2|11971.2|11970|11968|68
1653303540000|2022-05-23 10:59:00|11970.4|11968.4|11965.2|11963.2|11970.6|11968.6|11965|11963|66
1653303550000|2022-05-23 10:59:10|11965.1|11963.1|11963.1|11961.1|11966.4|11964.4|11962.9|11960.9|60
1653303560000|2022-05-23 10:59:20|11963.4|11961.4|11964|11962|11965.6|11963.6|11962.9|11960.9|27
1653303570000|2022-05-23 10:59:30|11964.7|11962.7|11965.6|11963.6|11969.1|11967.1|11964.5|11962.5|83
1653303580000|2022-05-23 10:59:40|11964.5|11962.5|11963.5|11961.5|11964.9|11962.9|11963.1|11961.1|38
1653303590000|2022-05-23 10:59:50|11963.2|11961.2|11966.1|11964.1|11966.5|11964.5|11962.2|11960.2|47
1653303600000|2022-05-23 11:00:00|11967|11965|11963.5|11961.5|11967.1|11965.1|11960.6|11958.6|85
1653303610000|2022-05-23 11:00:10|11963.4|11961.4|11960.7|11958.7|11964.1|11962.1|11959.6|11957.6|41
1653303620000|2022-05-23 11:00:20|11961|11959|11958.2|11956.2|11962.1|11960.1|11958|11956|38
1653303630000|2022-05-23 11:00:30|11958.1|11956.1|11956.7|11954.7|11959.4|11957.4|11955.9|11953.9|52
1653303640000|2022-05-23 11:00:40|11956.9|11954.9|11953.9|11951.9|11956.9|11954.9|11953.6|11951.6|46
1653303650000|2022-05-23 11:00:50|11954.4|11952.4|11951.5|11949.5|11955.4|11953.4|11951.4|11949.4|85
1653303660000|2022-05-23 11:01:00|11951.7|11949.7|11955|11953|11955.7|11953.7|11951.5|11949.5|48
1653303670000|2022-05-23 11:01:10|11955.7|11953.7|11955.1|11953.1|11958.1|11956.1|11955|11953|36
1653303680000|2022-05-23 11:01:20|11955|11953|11952.5|11950.5|11956.7|11954.7|11951.4|11949.4|38
1653303690000|2022-05-23 11:01:30|11952.6|11950.6|11954.1|11952.1|11954.5|11952.5|11952|11950|20
1653303700000|2022-05-23 11:01:40|11954|11952|11955|11953|11957.4|11955.4|11953.6|11951.6|52
1653303710000|2022-05-23 11:01:50|11954.2|11952.2|11956.7|11954.7|11957.5|11955.5|11953.4|11951.4|29
1653303720000|2022-05-23 11:02:00|11956.5|11954.5|11957.7|11955.7|11960.2|11958.2|11956.5|11954.5|58
1653303730000|2022-05-23 11:02:10|11957.1|11955.1|11959.7|11957.7|11960.4|11958.4|11957.1|11955.1|40
1653303740000|2022-05-23 11:02:20|11959.6|11957.6|11955.2|11953.2|11960.7|11958.7|11953.9|11951.9|20
1653303750000|2022-05-23 11:02:30|11955.4|11953.4|11955|11953|11957.5|11955.5|11954.7|11952.7|12
1653303760000|2022-05-23 11:02:40|11954.9|11952.9|11956.1|11954.1|11957.4|11955.4|11953.2|11951.2|31
1653303770000|2022-05-23 11:02:50|11956.2|11954.2|11956.5|11954.5|11957.9|11955.9|11956|11954|11
1653303780000|2022-05-23 11:03:00|11956.4|11954.4|11956|11954|11957.6|11955.6|11955.7|11953.7|8
1653303790000|2022-05-23 11:03:10|11957|11955|11956.2|11954.2|11957.7|11955.7|11956.1|11954.1|17
1653303800000|2022-05-23 11:03:20|11956.5|11954.5|11954.5|11952.5|11956.9|11954.9|11954.2|11952.2|33
1653303810000|2022-05-23 11:03:30|11954.6|11952.6|11953.1|11951.1|11955.9|11953.9|11952.7|11950.7|26
1653303820000|2022-05-23 11:03:40|11953|11951|11955.5|11953.5|11956.1|11954.1|11953|11951|21
1653303830000|2022-05-23 11:03:50|11955.6|11953.6|11957.6|11955.6|11957.9|11955.9|11954.7|11952.7|25
1653303840000|2022-05-23 11:04:00|11957.5|11955.5|11958.1|11956.1|11959.5|11957.5|11956.9|11954.9|35
1653303850000|2022-05-23 11:04:10|11958.2|11956.2|11957.7|11955.7|11959.1|11957.1|11956.5|11954.5|21
1653303860000|2022-05-23 11:04:20|11957.9|11955.9|11958.2|11956.2|11958.6|11956.6|11957.2|11955.2|42
1653303870000|2022-05-23 11:04:30|11958.1|11956.1|11955.1|11953.1|11958.9|11956.9|11955.1|11953.1|29
1653303880000|2022-05-23 11:04:40|11955.2|11953.2|11954.7|11952.7|11955.7|11953.7|11954.2|11952.2|17
1653303890000|2022-05-23 11:04:50|11954.6|11952.6|11955|11953|11956.2|11954.2|11954.2|11952.2|9
1653303900000|2022-05-23 11:05:00|11954.9|11952.9|11951.6|11949.6|11955|11953|11951.1|11949.1|26
1653303910000|2022-05-23 11:05:10|11951.9|11949.9|11953.7|11951.7|11954.2|11952.2|11951.7|11949.7|12
1653303920000|2022-05-23 11:05:20|11953.9|11951.9|11952.7|11950.7|11954.1|11952.1|11951.6|11949.6|16
1653303930000|2022-05-23 11:05:30|11952.6|11950.6|11951.7|11949.7|11953|11951|11951.5|11949.5|12
1653303940000|2022-05-23 11:05:40|11951.6|11949.6|11951.5|11949.5|11953.6|11951.6|11951.1|11949.1|21
1653303950000|2022-05-23 11:05:50|11951.4|11949.4|11952.6|11950.6|11952.9|11950.9|11951.4|11949.4|30
1653303960000|2022-05-23 11:06:00|11952.7|11950.7|11955.2|11953.2|11955.4|11953.4|11952.7|11950.7|31
1653303970000|2022-05-23 11:06:10|11955.4|11953.4|11955.9|11953.9|11957.6|11955.6|11955.2|11953.2|21
1653303980000|2022-05-23 11:06:20|11956.1|11954.1|11956.1|11954.1|11956.2|11954.2|11955|11953|10
1653303990000|2022-05-23 11:06:30|11956|11954|11952.7|11950.7|11956.6|11954.6|11952.7|11950.7|23
1653304000000|2022-05-23 11:06:40|11952.9|11950.9|11956.1|11954.1|11956.1|11954.1|11952.7|11950.7|13
1653304010000|2022-05-23 11:06:50|11955.7|11953.7|11954.5|11952.5|11956.2|11954.2|11954.4|11952.4|15
1653304020000|2022-05-23 11:07:00|11954.4|11952.4|11952.2|11950.2|11954.4|11952.4|11951.7|11949.7|11
1653304030000|2022-05-23 11:07:10|11952.4|11950.4|11956.1|11954.1|11956.1|11954.1|11952.4|11950.4|21
1653304040000|2022-05-23 11:07:20|11956.5|11954.5|11953.4|11951.4|11957.1|11955.1|11952.7|11950.7|19
1653304050000|2022-05-23 11:07:30|11953.2|11951.2|11952.9|11950.9|11953.6|11951.6|11952.7|11950.7|10
1653304060000|2022-05-23 11:07:40|11952.7|11950.7|11955.6|11953.6|11955.9|11953.9|11952.7|11950.7|4
1653304070000|2022-05-23 11:07:50|11955.7|11953.7|11955|11953|11957.1|11955.1|11954.9|11952.9|3
1653304080000|2022-05-23 11:08:00|11955.1|11953.1|11952.7|11950.7|11955.2|11953.2|11952.7|11950.7|23
1653304090000|2022-05-23 11:08:10|11952.6|11950.6|11952.7|11950.7|11954.2|11952.2|11952.2|11950.2|20
1653304100000|2022-05-23 11:08:20|11952.9|11950.9|11952.1|11950.1|11953|11951|11951.7|11949.7|8
1653304110000|2022-05-23 11:08:30|11952|11950|11952.1|11950.1|11952.1|11950.1|11951.9|11949.9|4
1653304120000|2022-05-23 11:08:40|11952.7|11950.7|11953.2|11951.2|11954.5|11952.5|11952.6|11950.6|36
1653304130000|2022-05-23 11:08:50|11953|11951|11952.9|11950.9|11954.5|11952.5|11952.9|11950.9|19
1653304140000|2022-05-23 11:09:00|11952.4|11950.4|11951.2|11949.2|11952.4|11950.4|11951.1|11949.1|54
1653304150000|2022-05-23 11:09:10|11951.4|11949.4|11953|11951|11953|11951|11951.1|11949.1|7
1653304160000|2022-05-23 11:09:20|11952.9|11950.9|11954|11952|11954.1|11952.1|11952.7|11950.7|9
1653304170000|2022-05-23 11:09:30|11953.9|11951.9|11953.7|11951.7|11954.1|11952.1|11951.7|11949.7|27
1653304180000|2022-05-23 11:09:40|11953.6|11951.6|11955.5|11953.5|11955.5|11953.5|11953.5|11951.5|30
1653304190000|2022-05-23 11:09:50|11955.6|11953.6|11960.2|11958.2|11960.5|11958.5|11955|11953|54
1653304200000|2022-05-23 11:10:00|11960.4|11958.4|11956.9|11954.9|11960.4|11958.4|11954.6|11952.6|72
1653304210000|2022-05-23 11:10:10|11956.7|11954.7|11958.1|11956.1|11959.5|11957.5|11956.4|11954.4|24
1653304220000|2022-05-23 11:10:20|11958|11956|11956.7|11954.7|11958.4|11956.4|11955.7|11953.7|9
1653304230000|2022-05-23 11:10:30|11956.6|11954.6|11956.9|11954.9|11958.2|11956.2|11954.4|11952.4|24
1653304240000|2022-05-23 11:10:40|11956.7|11954.7|11958|11956|11958.1|11956.1|11956.1|11954.1|11
1653304250000|2022-05-23 11:10:50|11958.1|11956.1|11958.5|11956.5|11959.2|11957.2|11957.9|11955.9|17
1653304260000|2022-05-23 11:11:00|11958|11956|11961.1|11959.1|11963.6|11961.6|11958|11956|60
1653304270000|2022-05-23 11:11:10|11960.7|11958.7|11960.7|11958.7|11961.4|11959.4|11959.9|11957.9|28
1653304280000|2022-05-23 11:11:20|11961.7|11959.7|11963.2|11961.2|11964.1|11962.1|11961.7|11959.7|39
1653304290000|2022-05-23 11:11:30|11962.7|11960.7|11961.5|11959.5|11964|11962|11961.5|11959.5|43
1653304300000|2022-05-23 11:11:40|11961.4|11959.4|11961.7|11959.7|11962.2|11960.2|11960.6|11958.6|23
1653304310000|2022-05-23 11:11:50|11961.6|11959.6|11963.1|11961.1|11963.1|11961.1|11961.4|11959.4|16
1653304320000|2022-05-23 11:12:00|11963.4|11961.4|11965.2|11963.2|11965.2|11963.2|11962.6|11960.6|39
1653304330000|2022-05-23 11:12:10|11965|11963|11967.7|11965.7|11968.1|11966.1|11964.9|11962.9|68
1653304340000|2022-05-23 11:12:20|11967.9|11965.9|11969.9|11967.9|11972.2|11970.2|11966.4|11964.4|86
1653304350000|2022-05-23 11:12:30|11970|11968|11966.4|11964.4|11970|11968|11966.1|11964.1|39
1653304360000|2022-05-23 11:12:40|11966.2|11964.2|11965.4|11963.4|11967.4|11965.4|11965.1|11963.1|37
1653304370000|2022-05-23 11:12:50|11965.5|11963.5|11962.4|11960.4|11966.1|11964.1|11961.6|11959.6|59
1653304380000|2022-05-23 11:13:00|11961.6|11959.6|11960.2|11958.2|11962.4|11960.4|11960.2|11958.2|26
1653304390000|2022-05-23 11:13:10|11960.4|11958.4|11958.2|11956.2|11961.2|11959.2|11958.2|11956.2|28
1653304400000|2022-05-23 11:13:20|11958.9|11956.9|11963.1|11961.1|11965.9|11963.9|11958.9|11956.9|47
1653304410000|2022-05-23 11:13:30|11963|11961|11969.7|11967.7|11970.4|11968.4|11963|11961|74
1653304420000|2022-05-23 11:13:40|11969.9|11967.9|11970|11968|11970.2|11968.2|11968.6|11966.6|53
1653304430000|2022-05-23 11:13:50|11969.9|11967.9|11968.4|11966.4|11970.1|11968.1|11968.4|11966.4|21
1653304440000|2022-05-23 11:14:00|11968.2|11966.2|11965.7|11963.7|11968.2|11966.2|11965.2|11963.2|17
1653304450000|2022-05-23 11:14:10|11965.5|11963.5|11967.5|11965.5|11968.6|11966.6|11965.5|11963.5|27
1653304460000|2022-05-23 11:14:20|11967.4|11965.4|11967.6|11965.6|11968.1|11966.1|11967.1|11965.1|16
1653304470000|2022-05-23 11:14:30|11967.2|11965.2|11968.1|11966.1|11970.7|11968.7|11967.1|11965.1|25
1653304480000|2022-05-23 11:14:40|11968|11966|11969.4|11967.4|11969.7|11967.7|11967.5|11965.5|21
1653304490000|2022-05-23 11:14:50|11969.2|11967.2|11965.9|11963.9|11969.2|11967.2|11964.1|11962.1|20
1653304500000|2022-05-23 11:15:00|11965.6|11963.6|11965|11963|11966.1|11964.1|11963.1|11961.1|12
1653304510000|2022-05-23 11:15:10|11965.1|11963.1|11964.7|11962.7|11966.6|11964.6|11964.7|11962.7|21
1653304520000|2022-05-23 11:15:20|11964.9|11962.9|11964.7|11962.7|11965.9|11963.9|11964.1|11962.1|7
1653304530000|2022-05-23 11:15:30|11964.6|11962.6|11965.6|11963.6|11966|11964|11964|11962|13
1653304540000|2022-05-23 11:15:40|11965.7|11963.7|11964.6|11962.6|11966.1|11964.1|11964.2|11962.2|8
1653304550000|2022-05-23 11:15:50|11964.5|11962.5|11964.5|11962.5|11966|11964|11964.1|11962.1|15
1653304560000|2022-05-23 11:16:00|11964.6|11962.6|11960.5|11958.5|11964.7|11962.7|11960.5|11958.5|36
1653304570000|2022-05-23 11:16:10|11960.4|11958.4|11960.2|11958.2|11960.9|11958.9|11959.5|11957.5|13
1653304580000|2022-05-23 11:16:20|11960.1|11958.1|11957.9|11955.9|11960.4|11958.4|11957.9|11955.9|20
1653304590000|2022-05-23 11:16:30|11958.2|11956.2|11958.1|11956.1|11958.4|11956.4|11956.2|11954.2|34
1653304600000|2022-05-23 11:16:40|11958.5|11956.5|11958.7|11956.7|11959.7|11957.7|11958.4|11956.4|20
1653304610000|2022-05-23 11:16:50|11958.6|11956.6|11956.2|11954.2|11958.6|11956.6|11955.4|11953.4|16
1653304620000|2022-05-23 11:17:00|11956.1|11954.1|11952.4|11950.4|11956.1|11954.1|11951.6|11949.6|32
1653304630000|2022-05-23 11:17:10|11952.7|11950.7|11950.5|11948.5|11953.2|11951.2|11950.4|11948.4|49
1653304640000|2022-05-23 11:17:20|11950.1|11948.1|11950.6|11948.6|11953.1|11951.1|11950.1|11948.1|20
1653304650000|2022-05-23 11:17:30|11950.9|11948.9|11951.6|11949.6|11954.7|11952.7|11950.7|11948.7|42
1653304660000|2022-05-23 11:17:40|11952|11950|11952|11950|11953.7|11951.7|11952|11950|13
1653304670000|2022-05-23 11:17:50|11952.1|11950.1|11952.6|11950.6|11953|11951|11951.6|11949.6|23
1653304680000|2022-05-23 11:18:00|11952.5|11950.5|11952.9|11950.9|11953|11951|11951.5|11949.5|15
1653304690000|2022-05-23 11:18:10|11952.7|11950.7|11950.7|11948.7|11953.2|11951.2|11949.1|11947.1|86
1653304700000|2022-05-23 11:18:20|11950.5|11948.5|11948.5|11946.5|11951|11949|11948.1|11946.1|35
1653304710000|2022-05-23 11:18:30|11948.1|11946.1|11950|11948|11950.2|11948.2|11948.1|11946.1|15
1653304720000|2022-05-23 11:18:40|11949.6|11947.6|11949.5|11947.5|11949.9|11947.9|11948.1|11946.1|18
1653304730000|2022-05-23 11:18:50|11949.2|11947.2|11950|11948|11950.9|11948.9|11948.6|11946.6|25
1653304740000|2022-05-23 11:19:00|11950.1|11948.1|11950|11948|11950.7|11948.7|11949.2|11947.2|29
1653304750000|2022-05-23 11:19:10|11949.9|11947.9|11949|11947|11950.5|11948.5|11949|11947|6
1653304760000|2022-05-23 11:19:20|11949.1|11947.1|11950.5|11948.5|11951.7|11949.7|11949.1|11947.1|11
1653304770000|2022-05-23 11:19:30|11950.4|11948.4|11951.2|11949.2|11951.9|11949.9|11950.4|11948.4|18
1653304780000|2022-05-23 11:19:40|11951.1|11949.1|11952.2|11950.2|11953.5|11951.5|11950.2|11948.2|47
1653304790000|2022-05-23 11:19:50|11952.1|11950.1|11951.7|11949.7|11952.2|11950.2|11950.6|11948.6|6
1653304800000|2022-05-23 11:20:00|11951.5|11949.5|11951.5|11949.5|11952.2|11950.2|11951|11949|11
1653304810000|2022-05-23 11:20:10|11951.7|11949.7|11952.7|11950.7|11953.1|11951.1|11951.4|11949.4|12
1653304820000|2022-05-23 11:20:20|11952.5|11950.5|11951.9|11949.9|11953|11951|11951.2|11949.2|9
1653304830000|2022-05-23 11:20:30|11951.7|11949.7|11951.9|11949.9|11952.9|11950.9|11950.6|11948.6|34
1653304840000|2022-05-23 11:20:40|11952|11950|11951.1|11949.1|11952.9|11950.9|11951|11949|9
1653304850000|2022-05-23 11:20:50|11951.2|11949.2|11951.6|11949.6|11952.6|11950.6|11950.5|11948.5|15
1653304860000|2022-05-23 11:21:00|11951.5|11949.5|11949.6|11947.6|11951.5|11949.5|11948.5|11946.5|36
1653304870000|2022-05-23 11:21:10|11950.4|11948.4|11948.5|11946.5|11951|11949|11947.1|11945.1|46
1653304880000|2022-05-23 11:21:20|11948.4|11946.4|11948.6|11946.6|11949.2|11947.2|11946.7|11944.7|37
1653304890000|2022-05-23 11:21:30|11948.5|11946.5|11945|11943|11948.7|11946.7|11944.4|11942.4|39
1653304900000|2022-05-23 11:21:40|11945.1|11943.1|11941.2|11939.2|11947.7|11945.7|11941.2|11939.2|92
1653304910000|2022-05-23 11:21:50|11940.9|11938.9|11940|11938|11941.6|11939.6|11939|11937|88
1653304920000|2022-05-23 11:22:00|11940.1|11938.1|11941.7|11939.7|11942|11940|11939.7|11937.7|58
1653304930000|2022-05-23 11:22:10|11941.9|11939.9|11941|11939|11943.4|11941.4|11940.7|11938.7|36
1653304940000|2022-05-23 11:22:20|11940.9|11938.9|11941|11939|11941.6|11939.6|11940.5|11938.5|7
1653304950000|2022-05-23 11:22:30|11941.2|11939.2|11941.1|11939.1|11942.7|11940.7|11940.9|11938.9|16
1653304960000|2022-05-23 11:22:40|11941.2|11939.2|11940.7|11938.7|11941.4|11939.4|11940.2|11938.2|21
1653304970000|2022-05-23 11:22:50|11941|11939|11939|11937|11942.1|11940.1|11938.6|11936.6|34
1653304980000|2022-05-23 11:23:00|11938.7|11936.7|11934.4|11932.4|11939.2|11937.2|11934.4|11932.4|47
1653304990000|2022-05-23 11:23:10|11935|11933|11933|11931|11935.6|11933.6|11932.2|11930.2|54
1653305000000|2022-05-23 11:23:20|11933.2|11931.2|11929|11927|11933.4|11931.4|11927.9|11925.9|90
1653305010000|2022-05-23 11:23:30|11928.9|11926.9|11928.7|11926.7|11928.9|11926.9|11926.6|11924.6|75
1653305020000|2022-05-23 11:23:40|11928.9|11926.9|11922.5|11920.5|11929.5|11927.5|11922.2|11920.2|136
1653305030000|2022-05-23 11:23:50|11922.4|11920.4|11922.5|11920.5|11923.4|11921.4|11921.5|11919.5|38
1653305040000|2022-05-23 11:24:00|11923|11921|11927.2|11925.2|11928.2|11926.2|11922|11920|56
1653305050000|2022-05-23 11:24:10|11930|11928|11931.5|11929.5|11936.4|11934.4|11930|11928|151
1653305060000|2022-05-23 11:24:20|11931.2|11929.2|11930|11928|11932.6|11930.6|11930|11928|58
1653305070000|2022-05-23 11:24:30|11930.1|11928.1|11928.1|11926.1|11930.7|11928.7|11927.9|11925.9|24
1653305080000|2022-05-23 11:24:40|11928.5|11926.5|11930.1|11928.1|11930.1|11928.1|11928.4|11926.4|19
1653305090000|2022-05-23 11:24:50|11930|11928|11927.6|11925.6|11930|11928|11927.1|11925.1|21
1653305100000|2022-05-23 11:25:00|11927.9|11925.9|11930|11928|11930|11928|11927.1|11925.1|18
1653305110000|2022-05-23 11:25:10|11929.6|11927.6|11929.7|11927.7|11930.2|11928.2|11929.1|11927.1|3
1653305120000|2022-05-23 11:25:20|11929.6|11927.6|11931.2|11929.2|11931.6|11929.6|11928.4|11926.4|18
1653305130000|2022-05-23 11:25:30|11931.1|11929.1|11931.6|11929.6|11931.9|11929.9|11930.5|11928.5|16
1653305140000|2022-05-23 11:25:40|11931.7|11929.7|11933.7|11931.7|11934.2|11932.2|11929.4|11927.4|36
1653305150000|2022-05-23 11:25:50|11933.9|11931.9|11934.4|11932.4|11935.5|11933.5|11933|11931|42
1653305160000|2022-05-23 11:26:00|11934.5|11932.5|11936|11934|11936|11934|11933.1|11931.1|19
1653305170000|2022-05-23 11:26:10|11936.1|11934.1|11935.4|11933.4|11938.5|11936.5|11934.6|11932.6|37
1653305180000|2022-05-23 11:26:20|11935.1|11933.1|11934|11932|11936.4|11934.4|11934|11932|20
1653305190000|2022-05-23 11:26:30|11933.7|11931.7|11937.2|11935.2|11938.4|11936.4|11933.7|11931.7|18
1653305200000|2022-05-23 11:26:40|11937.4|11935.4|11937.1|11935.1|11938.2|11936.2|11935.5|11933.5|15
1653305210000|2022-05-23 11:26:50|11937|11935|11939.2|11937.2|11939.4|11937.4|11936.5|11934.5|15
1653305220000|2022-05-23 11:27:00|11939.1|11937.1|11937|11935|11939.4|11937.4|11936.7|11934.7|17
1653305230000|2022-05-23 11:27:10|11937.4|11935.4|11936.7|11934.7|11937.6|11935.6|11935.6|11933.6|24
1653305240000|2022-05-23 11:27:20|11936.5|11934.5|11936.7|11934.7|11938.6|11936.6|11935.9|11933.9|54
1653305250000|2022-05-23 11:27:30|11936.9|11934.9|11940.5|11938.5|11940.5|11938.5|11936.4|11934.4|32
1653305260000|2022-05-23 11:27:40|11940.2|11938.2|11942|11940|11942.1|11940.1|11939.2|11937.2|23
1653305270000|2022-05-23 11:27:50|11941.9|11939.9|11943.7|11941.7|11944.2|11942.2|11941.5|11939.5|40
1653305280000|2022-05-23 11:28:00|11943.6|11941.6|11941.5|11939.5|11943.7|11941.7|11941.2|11939.2|13
1653305290000|2022-05-23 11:28:10|11941.6|11939.6|11940.9|11938.9|11941.6|11939.6|11940|11938|15
1653305300000|2022-05-23 11:28:20|11940.2|11938.2|11938.5|11936.5|11940.5|11938.5|11938.5|11936.5|8
1653305310000|2022-05-23 11:28:30|11938.6|11936.6|11937.1|11935.1|11938.6|11936.6|11936.5|11934.5|28
1653305320000|2022-05-23 11:28:40|11937|11935|11936.1|11934.1|11937.5|11935.5|11936.1|11934.1|16
1653305330000|2022-05-23 11:28:50|11935.9|11933.9|11937.4|11935.4|11937.7|11935.7|11935.9|11933.9|14
1653305340000|2022-05-23 11:29:00|11937.5|11935.5|11940.9|11938.9|11941.4|11939.4|11937.5|11935.5|11
1653305350000|2022-05-23 11:29:10|11940.7|11938.7|11939.6|11937.6|11940.7|11938.7|11937.2|11935.2|11
1653305360000|2022-05-23 11:29:20|11939.4|11937.4|11938.7|11936.7|11939.4|11937.4|11938.5|11936.5|6
1653305370000|2022-05-23 11:29:30|11938.9|11936.9|11939.2|11937.2|11940|11938|11938.6|11936.6|9
1653305380000|2022-05-23 11:29:40|11939.4|11937.4|11939.6|11937.6|11940.5|11938.5|11939|11937|5
1653305390000|2022-05-23 11:29:50|11939.5|11937.5|11937.6|11935.6|11939.5|11937.5|11937.1|11935.1|10
1653305400000|2022-05-23 11:30:00|11937.7|11935.7|11940|11938|11940|11938|11936.7|11934.7|14
1653305410000|2022-05-23 11:30:10|11939.9|11937.9|11937.5|11935.5|11940|11938|11937.5|11935.5|11
1653305420000|2022-05-23 11:30:20|11936.9|11934.9|11936.7|11934.7|11938|11936|11936.6|11934.6|25
1653305430000|2022-05-23 11:30:30|11936.6|11934.6|11936|11934|11936.7|11934.7|11935.4|11933.4|28
1653305440000|2022-05-23 11:30:40|11935.9|11933.9|11934|11932|11936|11934|11933.1|11931.1|34
1653305450000|2022-05-23 11:30:50|11934.2|11932.2|11935|11933|11936.4|11934.4|11934.2|11932.2|9
1653305460000|2022-05-23 11:31:00|11935.1|11933.1|11934.4|11932.4|11936.1|11934.1|11934.2|11932.2|24
1653305470000|2022-05-23 11:31:10|11934.9|11932.9|11933.2|11931.2|11935|11933|11932.9|11930.9|22
1653305480000|2022-05-23 11:31:20|11933.4|11931.4|11933.2|11931.2|11933.6|11931.6|11932.5|11930.5|17
1653305490000|2022-05-23 11:31:30|11933.4|11931.4|11933|11931|11933.6|11931.6|11932.6|11930.6|7
1653305500000|2022-05-23 11:31:40|11933.1|11931.1|11932.6|11930.6|11933.7|11931.7|11932.4|11930.4|23
1653305510000|2022-05-23 11:31:50|11932.4|11930.4|11931.6|11929.6|11932.7|11930.7|11931.4|11929.4|19
1653305520000|2022-05-23 11:32:00|11931.9|11929.9|11933.4|11931.4|11933.7|11931.7|11930.9|11928.9|16
1653305530000|2022-05-23 11:32:10|11933.2|11931.2|11932.5|11930.5|11933.4|11931.4|11932.2|11930.2|8
1653305540000|2022-05-23 11:32:20|11932.1|11930.1|11933.2|11931.2|11933.4|11931.4|11931.7|11929.7|13
1653305550000|2022-05-23 11:32:30|11933.1|11931.1|11937.4|11935.4|11937.6|11935.6|11933.1|11931.1|58
1653305560000|2022-05-23 11:32:40|11937.5|11935.5|11939.6|11937.6|11940.1|11938.1|11937.5|11935.5|51
1653305570000|2022-05-23 11:32:50|11939.5|11937.5|11939|11937|11939.6|11937.6|11938|11936|49
1653305580000|2022-05-23 11:33:00|11939.1|11937.1|11938.2|11936.2|11939.1|11937.1|11937.7|11935.7|11
1653305590000|2022-05-23 11:33:10|11938.4|11936.4|11933.2|11931.2|11938.4|11936.4|11933.2|11931.2|27
1653305600000|2022-05-23 11:33:20|11933.5|11931.5|11933|11931|11934.4|11932.4|11932.4|11930.4|19
1653305610000|2022-05-23 11:33:30|11933.1|11931.1|11933|11931|11933.5|11931.5|11931.9|11929.9|19
1653305620000|2022-05-23 11:33:40|11933.2|11931.2|11932|11930|11934.7|11932.7|11931.7|11929.7|23
1653305630000|2022-05-23 11:33:50|11931.9|11929.9|11931.1|11929.1|11932|11930|11930|11928|44
1653305640000|2022-05-23 11:34:00|11930.9|11928.9|11931.5|11929.5|11933.1|11931.1|11930.9|11928.9|19
1653305650000|2022-05-23 11:34:10|11932.1|11930.1|11933.7|11931.7|11934.4|11932.4|11932|11930|42
1653305660000|2022-05-23 11:34:20|11933.6|11931.6|11933|11931|11934.5|11932.5|11932.9|11930.9|4
1653305670000|2022-05-23 11:34:30|11933.1|11931.1|11932.2|11930.2|11933.1|11931.1|11932.1|11930.1|8
1653305680000|2022-05-23 11:34:40|11932.4|11930.4|11933.2|11931.2|11934.5|11932.5|11932.2|11930.2|16
1653305690000|2022-05-23 11:34:50|11932.4|11930.4|11931|11929|11932.5|11930.5|11930.9|11928.9|12
1653305700000|2022-05-23 11:35:00|11930.5|11928.5|11928.2|11926.2|11930.7|11928.7|11927.6|11925.6|41
1653305710000|2022-05-23 11:35:10|11928.6|11926.6|11928.7|11926.7|11929.7|11927.7|11927.6|11925.6|46
1653305720000|2022-05-23 11:35:20|11928.9|11926.9|11926.7|11924.7|11929|11927|11926.7|11924.7|21
1653305730000|2022-05-23 11:35:30|11926.1|11924.1|11925.2|11923.2|11927.6|11925.6|11923.4|11921.4|84
1653305740000|2022-05-23 11:35:40|11925.5|11923.5|11927.7|11925.7|11928.9|11926.9|11925.5|11923.5|18
1653305750000|2022-05-23 11:35:50|11927.5|11925.5|11925.2|11923.2|11927.5|11925.5|11924.6|11922.6|24
1653305760000|2022-05-23 11:36:00|11925.4|11923.4|11923.1|11921.1|11925.5|11923.5|11921.2|11919.2|38
1653305770000|2022-05-23 11:36:10|11923.2|11921.2|11919|11917|11925.1|11923.1|11918.1|11916.1|122
1653305780000|2022-05-23 11:36:20|11918.9|11916.9|11918.6|11916.6|11920.4|11918.4|11918.6|11916.6|52
1653305790000|2022-05-23 11:36:30|11918.7|11916.7|11916.7|11914.7|11920.4|11918.4|11915.2|11913.2|78
1653305800000|2022-05-23 11:36:40|11916.6|11914.6|11917.6|11915.6|11918.2|11916.2|11915.6|11913.6|47
1653305810000|2022-05-23 11:36:50|11917.5|11915.5|11916.9|11914.9|11918|11916|11916.5|11914.5|24
1653305820000|2022-05-23 11:37:00|11917.1|11915.1|11919.9|11917.9|11920.2|11918.2|11917.1|11915.1|31
1653305830000|2022-05-23 11:37:10|11920|11918|11918.6|11916.6|11920.9|11918.9|11918.6|11916.6|15
1653305840000|2022-05-23 11:37:20|11918.5|11916.5|11917.1|11915.1|11919|11917|11916.9|11914.9|12
1653305850000|2022-05-23 11:37:30|11916.7|11914.7|11911.5|11909.5|11916.7|11914.7|11911.5|11909.5|66
1653305860000|2022-05-23 11:37:40|11912.4|11910.4|11914|11912|11914.5|11912.5|11912.2|11910.2|47
1653305870000|2022-05-23 11:37:50|11913.7|11911.7|11914.7|11912.7|11915.9|11913.9|11913.5|11911.5|18
1653305880000|2022-05-23 11:38:00|11915|11913|11917.4|11915.4|11917.5|11915.5|11914.9|11912.9|32
1653305890000|2022-05-23 11:38:10|11917.7|11915.7|11914.2|11912.2|11917.7|11915.7|11914.2|11912.2|32
1653305900000|2022-05-23 11:38:20|11914.4|11912.4|11912.5|11910.5|11915.6|11913.6|11910.5|11908.5|44
1653305910000|2022-05-23 11:38:30|11912.6|11910.6|11910.2|11908.2|11913.1|11911.1|11910.1|11908.1|24
1653305920000|2022-05-23 11:38:40|11910.4|11908.4|11910.2|11908.2|11911.2|11909.2|11909.9|11907.9|27
1653305930000|2022-05-23 11:38:50|11910.4|11908.4|11911.5|11909.5|11911.5|11909.5|11909.4|11907.4|38
1653305940000|2022-05-23 11:39:00|11911.4|11909.4|11911.4|11909.4|11913.5|11911.5|11910.4|11908.4|46
1653305950000|2022-05-23 11:39:10|11911.5|11909.5|11912.6|11910.6|11913.2|11911.2|11911.5|11909.5|10
1653305960000|2022-05-23 11:39:20|11913|11911|11912|11910|11913.6|11911.6|11911.2|11909.2|18
1653305970000|2022-05-23 11:39:30|11912.1|11910.1|11914|11912|11914.4|11912.4|11912|11910|22
1653305980000|2022-05-23 11:39:40|11913.9|11911.9|11915|11913|11915|11913|11913.5|11911.5|12
1653305990000|2022-05-23 11:39:50|11915.2|11913.2|11916.2|11914.2|11916.2|11914.2|11915|11913|19
1653306000000|2022-05-23 11:40:00|11916.1|11914.1|11912.6|11910.6|11916.1|11914.1|11912.5|11910.5|43
1653306010000|2022-05-23 11:40:10|11912.7|11910.7|11911.5|11909.5|11913.6|11911.6|11911.2|11909.2|39
1653306020000|2022-05-23 11:40:20|11911.4|11909.4|11915.2|11913.2|11915.2|11913.2|11911.2|11909.2|15
1653306030000|2022-05-23 11:40:30|11915.5|11913.5|11917.2|11915.2|11917.9|11915.9|11914.7|11912.7|23
1653306040000|2022-05-23 11:40:40|11917.4|11915.4|11916.7|11914.7|11917.4|11915.4|11916.1|11914.1|14
1653306050000|2022-05-23 11:40:50|11916.6|11914.6|11918.9|11916.9|11919|11917|11916.4|11914.4|23
1653306060000|2022-05-23 11:41:00|11919.1|11917.1|11921.1|11919.1|11921.4|11919.4|11918.7|11916.7|47
1653306070000|2022-05-23 11:41:10|11921.2|11919.2|11921.9|11919.9|11922.1|11920.1|11921.1|11919.1|26
1653306080000|2022-05-23 11:41:20|11922|11920|11921.5|11919.5|11922.7|11920.7|11921.1|11919.1|23
1653306090000|2022-05-23 11:41:30|11921.4|11919.4|11923.2|11921.2|11924.2|11922.2|11921.4|11919.4|28
1653306100000|2022-05-23 11:41:40|11923.4|11921.4|11924.7|11922.7|11925.2|11923.2|11923.4|11921.4|29
1653306110000|2022-05-23 11:41:50|11924.6|11922.6|11929.5|11927.5|11933.5|11931.5|11924.5|11922.5|240
1653306120000|2022-05-23 11:42:00|11929.6|11927.6|11932.2|11930.2|11932.4|11930.4|11929|11927|31
1653306130000|2022-05-23 11:42:10|11932|11930|11934.7|11932.7|11935.2|11933.2|11930.5|11928.5|45
1653306140000|2022-05-23 11:42:20|11934.6|11932.6|11930|11928|11934.9|11932.9|11929.1|11927.1|42
1653306150000|2022-05-23 11:42:30|11929.9|11927.9|11929.6|11927.6|11930.4|11928.4|11928.4|11926.4|23
1653306160000|2022-05-23 11:42:40|11930|11928|11929.1|11927.1|11930.5|11928.5|11928.6|11926.6|18
1653306170000|2022-05-23 11:42:50|11929.5|11927.5|11931.6|11929.6|11931.6|11929.6|11928.7|11926.7|14
1653306180000|2022-05-23 11:43:00|11931.5|11929.5|11930.5|11928.5|11931.5|11929.5|11929.4|11927.4|12
1653306190000|2022-05-23 11:43:10|11930.6|11928.6|11928.5|11926.5|11930.6|11928.6|11928.5|11926.5|16
1653306200000|2022-05-23 11:43:20|11928.7|11926.7|11929.5|11927.5|11930.6|11928.6|11928.6|11926.6|15
1653306210000|2022-05-23 11:43:30|11929.6|11927.6|11930.5|11928.5|11930.5|11928.5|11929.4|11927.4|1
1653306220000|2022-05-23 11:43:40|11931|11929|11930.6|11928.6|11931.2|11929.2|11930.2|11928.2|24
1653306230000|2022-05-23 11:43:50|11930.7|11928.7|11929.6|11927.6|11931|11929|11929.4|11927.4|17
1653306240000|2022-05-23 11:44:00|11929.4|11927.4|11933.6|11931.6|11934|11932|11929.2|11927.2|32
1653306250000|2022-05-23 11:44:10|11933.5|11931.5|11934.7|11932.7|11934.9|11932.9|11933.1|11931.1|19
1653306260000|2022-05-23 11:44:20|11934.6|11932.6|11930.6|11928.6|11935|11933|11929.2|11927.2|35
1653306270000|2022-05-23 11:44:30|11930.7|11928.7|11929.7|11927.7|11931.9|11929.9|11929.5|11927.5|13
1653306280000|2022-05-23 11:44:40|11930|11928|11929.7|11927.7|11930.9|11928.9|11929.5|11927.5|10
1653306290000|2022-05-23 11:44:50|11930.1|11928.1|11931.2|11929.2|11932.2|11930.2|11930|11928|13
1653306300000|2022-05-23 11:45:00|11931.1|11929.1|11928.4|11926.4|11931.9|11929.9|11928.4|11926.4|9
1653306310000|2022-05-23 11:45:10|11928.5|11926.5|11928.7|11926.7|11929.6|11927.6|11927.4|11925.4|46
1653306320000|2022-05-23 11:45:20|11929.5|11927.5|11926.5|11924.5|11929.9|11927.9|11926.1|11924.1|63
1653306330000|2022-05-23 11:45:30|11926.7|11924.7|11927.9|11925.9|11927.9|11925.9|11926.4|11924.4|21
1653306340000|2022-05-23 11:45:40|11928.1|11926.1|11927.7|11925.7|11930.4|11928.4|11927.7|11925.7|11
1653306350000|2022-05-23 11:45:50|11928.1|11926.1|11928.4|11926.4|11928.6|11926.6|11927.6|11925.6|3
1653306360000|2022-05-23 11:46:00|11927.9|11925.9|11929|11927|11929.5|11927.5|11927.2|11925.2|18
1653306370000|2022-05-23 11:46:10|11928.9|11926.9|11930.2|11928.2|11930.5|11928.5|11928.1|11926.1|20
1653306380000|2022-05-23 11:46:20|11930.9|11928.9|11929.7|11927.7|11931|11929|11929.6|11927.6|8
1653306390000|2022-05-23 11:46:30|11929.5|11927.5|11928.5|11926.5|11929.9|11927.9|11927.6|11925.6|18
1653306400000|2022-05-23 11:46:40|11928.7|11926.7|11924.2|11922.2|11928.7|11926.7|11922.9|11920.9|51
1653306410000|2022-05-23 11:46:50|11924.1|11922.1|11926.9|11924.9|11928.7|11926.7|11924.1|11922.1|20
1653306420000|2022-05-23 11:47:00|11926|11924|11925.2|11923.2|11926|11924|11924.5|11922.5|6
1653306430000|2022-05-23 11:47:10|11924.7|11922.7|11916.7|11914.7|11924.7|11922.7|11916.2|11914.2|52
1653306440000|2022-05-23 11:47:20|11916.9|11914.9|11920.2|11918.2|11920.2|11918.2|11916.6|11914.6|37
1653306450000|2022-05-23 11:47:30|11920.1|11918.1|11918.2|11916.2|11920.7|11918.7|11918.2|11916.2|16
1653306460000|2022-05-23 11:47:40|11919.7|11917.7|11918.4|11916.4|11920.2|11918.2|11918.1|11916.1|8
1653306470000|2022-05-23 11:47:50|11918.2|11916.2|11918.2|11916.2|11920.1|11918.1|11918.1|11916.1|18
1653306480000|2022-05-23 11:48:00|11918.1|11916.1|11915.9|11913.9|11918.1|11916.1|11915.5|11913.5|28
1653306490000|2022-05-23 11:48:10|11916|11914|11912.4|11910.4|11916.2|11914.2|11911.7|11909.7|91
1653306500000|2022-05-23 11:48:20|11912.1|11910.1|11913.5|11911.5|11914.1|11912.1|11912.1|11910.1|18
1653306510000|2022-05-23 11:48:30|11913.1|11911.1|11916.9|11914.9|11916.9|11914.9|11913.1|11911.1|23
1653306520000|2022-05-23 11:48:40|11917.1|11915.1|11915.6|11913.6|11917.5|11915.5|11915.6|11913.6|15
1653306530000|2022-05-23 11:48:50|11916.2|11914.2|11905.7|11903.7|11916.2|11914.2|11904|11902|248
1653306540000|2022-05-23 11:49:00|11906|11904|11907.5|11905.5|11907.9|11905.9|11905.6|11903.6|36
1653306550000|2022-05-23 11:49:10|11908.6|11906.6|11906.4|11904.4|11910.9|11908.9|11905.6|11903.6|47
1653306560000|2022-05-23 11:49:20|11906.1|11904.1|11911|11909|11912|11910|11905.6|11903.6|62
1653306570000|2022-05-23 11:49:30|11910.7|11908.7|11909|11907|11912.5|11910.5|11909|11907|29
1653306580000|2022-05-23 11:49:40|11909.5|11907.5|11907|11905|11910.1|11908.1|11906.5|11904.5|18
1653306590000|2022-05-23 11:49:50|11906.7|11904.7|11909|11907|11909.6|11907.6|11906.6|11904.6|16
1653306600000|2022-05-23 11:50:00|11909.1|11907.1|11909.1|11907.1|11909.7|11907.7|11907.6|11905.6|19
1653306610000|2022-05-23 11:50:10|11909.2|11907.2|11913.2|11911.2|11913.2|11911.2|11909|11907|34
1653306620000|2022-05-23 11:50:20|11913.1|11911.1|11911.4|11909.4|11913.5|11911.5|11911.4|11909.4|36
1653306630000|2022-05-23 11:50:30|11912.2|11910.2|11911.4|11909.4|11912.5|11910.5|11910.2|11908.2|20
1653306640000|2022-05-23 11:50:40|11911.2|11909.2|11907.4|11905.4|11914.9|11912.9|11907.4|11905.4|126
1653306650000|2022-05-23 11:50:50|11907.7|11905.7|11904.7|11902.7|11907.7|11905.7|11904|11902|85
1653306660000|2022-05-23 11:51:00|11904.6|11902.6|11904.9|11902.9|11907|11905|11903.5|11901.5|47
1653306670000|2022-05-23 11:51:10|11904.5|11902.5|11903.4|11901.4|11905.1|11903.1|11903|11901|43
1653306680000|2022-05-23 11:51:20|11903.5|11901.5|11904.4|11902.4|11905.1|11903.1|11903|11901|33
1653306690000|2022-05-23 11:51:30|11904.5|11902.5|11908|11906|11908|11906|11901.6|11899.6|69
1653306700000|2022-05-23 11:51:40|11907.9|11905.9|11909.4|11907.4|11909.4|11907.4|11906.4|11904.4|26
1653306710000|2022-05-23 11:51:50|11909.2|11907.2|11910.7|11908.7|11911.1|11909.1|11908.5|11906.5|28
1653306720000|2022-05-23 11:52:00|11910.9|11908.9|11913.1|11911.1|11915.9|11913.9|11910.9|11908.9|48
1653306730000|2022-05-23 11:52:10|11912.6|11910.6|11914|11912|11914|11912|11910.9|11908.9|9
1653306740000|2022-05-23 11:52:20|11913.9|11911.9|11913.6|11911.6|11916.4|11914.4|11913.4|11911.4|23
1653306750000|2022-05-23 11:52:30|11914|11912|11915.1|11913.1|11915.1|11913.1|11912.7|11910.7|12
1653306760000|2022-05-23 11:52:40|11916.4|11914.4|11917|11915|11919.2|11917.2|11916.4|11914.4|37
1653306770000|2022-05-23 11:52:50|11917.1|11915.1|11918.1|11916.1|11918.9|11916.9|11915|11913|29
1653306780000|2022-05-23 11:53:00|11918|11916|11918.1|11916.1|11919.6|11917.6|11916|11914|26
1653306790000|2022-05-23 11:53:10|11918.4|11916.4|11914.6|11912.6|11918.7|11916.7|11914.6|11912.6|28
1653306800000|2022-05-23 11:53:20|11914.9|11912.9|11914.5|11912.5|11914.9|11912.9|11913.5|11911.5|11
1653306810000|2022-05-23 11:53:30|11914.6|11912.6|11911.5|11909.5|11916.1|11914.1|11911|11909|49
1653306820000|2022-05-23 11:53:40|11911|11909|11912.2|11910.2|11912.9|11910.9|11910.9|11908.9|9
1653306830000|2022-05-23 11:53:50|11912.5|11910.5|11910.9|11908.9|11916.4|11914.4|11910.9|11908.9|87
1653306840000|2022-05-23 11:54:00|11911.4|11909.4|11906.2|11904.2|11911.4|11909.4|11905.6|11903.6|95
1653306850000|2022-05-23 11:54:10|11905.6|11903.6|11908.9|11906.9|11909.6|11907.6|11905.6|11903.6|31
1653306860000|2022-05-23 11:54:20|11908.5|11906.5|11906.2|11904.2|11908.5|11906.5|11906|11904|10
1653306870000|2022-05-23 11:54:30|11906.1|11904.1|11908.4|11906.4|11908.4|11906.4|11906.1|11904.1|8
1653306880000|2022-05-23 11:54:40|11908.5|11906.5|11906.2|11904.2|11909.9|11907.9|11906.1|11904.1|30
1653306890000|2022-05-23 11:54:50|11906.4|11904.4|11907.2|11905.2|11907.4|11905.4|11905.6|11903.6|15
1653306900000|2022-05-23 11:55:00|11907.1|11905.1|11907.5|11905.5|11909.2|11907.2|11906.6|11904.6|12
1653306910000|2022-05-23 11:55:10|11907.6|11905.6|11907.1|11905.1|11908.5|11906.5|11905.4|11903.4|14
1653306920000|2022-05-23 11:55:20|11907|11905|11906|11904|11907|11905|11905.9|11903.9|6
1653306930000|2022-05-23 11:55:30|11906.1|11904.1|11906.1|11904.1|11907|11905|11905.9|11903.9|5
1653306940000|2022-05-23 11:55:40|11906.2|11904.2|11907.9|11905.9|11909.2|11907.2|11906.2|11904.2|11
1653306950000|2022-05-23 11:55:50|11908|11906|11910|11908|11910.4|11908.4|11908|11906|11
1653306960000|2022-05-23 11:56:00|11909.9|11907.9|11909.9|11907.9|11911.6|11909.6|11909.1|11907.1|27
1653306970000|2022-05-23 11:56:10|11910.1|11908.1|11911.5|11909.5|11911.5|11909.5|11908.7|11906.7|11
1653306980000|2022-05-23 11:56:20|11911.6|11909.6|11911.4|11909.4|11913|11911|11910.7|11908.7|22
1653306990000|2022-05-23 11:56:30|11911.5|11909.5|11911.2|11909.2|11912.9|11910.9|11909.9|11907.9|22
1653307000000|2022-05-23 11:56:40|11911|11909|11912.5|11910.5|11912.6|11910.6|11910.6|11908.6|5
1653307010000|2022-05-23 11:56:50|11912.6|11910.6|11911.7|11909.7|11913.5|11911.5|11911.2|11909.2|12
1653307020000|2022-05-23 11:57:00|11911.6|11909.6|11913.9|11911.9|11914.1|11912.1|11911.6|11909.6|22
1653307030000|2022-05-23 11:57:10|11914.6|11912.6|11913|11911|11915.7|11913.7|11913|11911|32
1653307040000|2022-05-23 11:57:20|11912.9|11910.9|11913.1|11911.1|11914.6|11912.6|11912.4|11910.4|5
1653307050000|2022-05-23 11:57:30|11913.2|11911.2|11913.4|11911.4|11913.6|11911.6|11912.4|11910.4|15
1653307060000|2022-05-23 11:57:40|11913.5|11911.5|11913.9|11911.9|11914.1|11912.1|11912.5|11910.5|11
1653307070000|2022-05-23 11:57:50|11914|11912|11914.7|11912.7|11914.9|11912.9|11914|11912|5
1653307080000|2022-05-23 11:58:00|11914.9|11912.9|11917.4|11915.4|11917.4|11915.4|11914.9|11912.9|22
1653307090000|2022-05-23 11:58:10|11917.1|11915.1|11920|11918|11920|11918|11917|11915|88
1653307100000|2022-05-23 11:58:20|11919.2|11917.2|11917.1|11915.1|11919.9|11917.9|11916.5|11914.5|35
1653307110000|2022-05-23 11:58:30|11917|11915|11916|11914|11918|11916|11914.9|11912.9|17
1653307120000|2022-05-23 11:58:40|11916.1|11914.1|11918.7|11916.7|11919|11917|11916|11914|23
1653307130000|2022-05-23 11:58:50|11919.4|11917.4|11919.4|11917.4|11920.6|11918.6|11918.6|11916.6|21
1653307140000|2022-05-23 11:59:00|11920|11918|11919.1|11917.1|11921.9|11919.9|11918.7|11916.7|35
1653307150000|2022-05-23 11:59:10|11919.2|11917.2|11914.6|11912.6|11919.2|11917.2|11913.6|11911.6|29
1653307160000|2022-05-23 11:59:20|11913.5|11911.5|11914.4|11912.4|11914.6|11912.6|11912.1|11910.1|10
1653307170000|2022-05-23 11:59:30|11914.2|11912.2|11916.4|11914.4|11916.7|11914.7|11914|11912|20
1653307180000|2022-05-23 11:59:40|11916.5|11914.5|11917.9|11915.9|11918.1|11916.1|11916.5|11914.5|1
1653307190000|2022-05-23 11:59:50|11918|11916|11920.7|11918.7|11921.1|11919.1|11917.9|11915.9|17
1653307200000|2022-05-23 12:00:00|11921.2|11919.2|11923.7|11921.7|11924|11922|11921.2|11919.2|87
1653307210000|2022-05-23 12:00:10|11922.9|11920.9|11923.4|11921.4|11923.6|11921.6|11922.6|11920.6|16
1653307220000|2022-05-23 12:00:20|11923.5|11921.5|11925|11923|11925|11923|11922.9|11920.9|19
1653307230000|2022-05-23 12:00:30|11925.1|11923.1|11925.4|11923.4|11926.4|11924.4|11923.2|11921.2|39
1653307240000|2022-05-23 12:00:40|11925.2|11923.2|11926.4|11924.4|11927.6|11925.6|11923.5|11921.5|46
1653307250000|2022-05-23 12:00:50|11926.7|11924.7|11927.4|11925.4|11928.4|11926.4|11924.7|11922.7|39
1653307260000|2022-05-23 12:01:00|11927.5|11925.5|11927.4|11925.4|11928.9|11926.9|11927.4|11925.4|33
1653307270000|2022-05-23 12:01:10|11927.9|11925.9|11924.5|11922.5|11927.9|11925.9|11921.7|11919.7|41
1653307280000|2022-05-23 12:01:20|11924.6|11922.6|11925.5|11923.5|11926.1|11924.1|11924.5|11922.5|9
1653307290000|2022-05-23 12:01:30|11925.6|11923.6|11926.4|11924.4|11926.9|11924.9|11925|11923|18
1653307300000|2022-05-23 12:01:40|11926.5|11924.5|11930|11928|11932.2|11930.2|11926.5|11924.5|39
1653307310000|2022-05-23 12:01:50|11929.6|11927.6|11931.9|11929.9|11932.1|11930.1|11929.4|11927.4|43
1653307320000|2022-05-23 12:02:00|11932|11930|11932.1|11930.1|11932.9|11930.9|11931.6|11929.6|24
1653307330000|2022-05-23 12:02:10|11931.9|11929.9|11932.5|11930.5|11933.1|11931.1|11931.6|11929.6|17
1653307340000|2022-05-23 12:02:20|11932.6|11930.6|11932.2|11930.2|11932.7|11930.7|11931.2|11929.2|17
1653307350000|2022-05-23 12:02:30|11932.1|11930.1|11932|11930|11932.4|11930.4|11930.9|11928.9|28
1653307360000|2022-05-23 12:02:40|11932.1|11930.1|11928.7|11926.7|11932.1|11930.1|11928.5|11926.5|36
1653307370000|2022-05-23 12:02:50|11928.9|11926.9|11931.9|11929.9|11932.6|11930.6|11928.9|11926.9|27
1653307380000|2022-05-23 12:03:00|11931.7|11929.7|11939|11937|11940.9|11938.9|11931.7|11929.7|156
1653307390000|2022-05-23 12:03:10|11938.9|11936.9|11936.2|11934.2|11939.1|11937.1|11935.5|11933.5|55
1653307400000|2022-05-23 12:03:20|11935.6|11933.6|11934.9|11932.9|11935.7|11933.7|11934|11932|28
1653307410000|2022-05-23 12:03:30|11936|11934|11937.5|11935.5|11938.2|11936.2|11935.7|11933.7|36
1653307420000|2022-05-23 12:03:40|11937.1|11935.1|11937.2|11935.2|11937.5|11935.5|11934.5|11932.5|33
1653307430000|2022-05-23 12:03:50|11937.1|11935.1|11937.9|11935.9|11938.4|11936.4|11937.1|11935.1|7
1653307440000|2022-05-23 12:04:00|11938.5|11936.5|11939.7|11937.7|11940|11938|11937.7|11935.7|58
1653307450000|2022-05-23 12:04:10|11939.9|11937.9|11939.1|11937.1|11941.2|11939.2|11939.1|11937.1|45
1653307460000|2022-05-23 12:04:20|11939|11937|11938.2|11936.2|11939.6|11937.6|11937.6|11935.6|18
1653307470000|2022-05-23 12:04:30|11938.4|11936.4|11942|11940|11942.5|11940.5|11937.9|11935.9|32
1653307480000|2022-05-23 12:04:40|11941.9|11939.9|11939.1|11937.1|11941.9|11939.9|11938.7|11936.7|20
1653307490000|2022-05-23 12:04:50|11938.6|11936.6|11938.6|11936.6|11939.7|11937.7|11938.4|11936.4|16
1653307500000|2022-05-23 12:05:00|11939.6|11937.6|11941.4|11939.4|11943.2|11941.2|11939.4|11937.4|50
1653307510000|2022-05-23 12:05:10|11941.2|11939.2|11940.5|11938.5|11941.9|11939.9|11938.7|11936.7|12
1653307520000|2022-05-23 12:05:20|11940|11938|11939|11937|11941.5|11939.5|11938.7|11936.7|33
1653307530000|2022-05-23 12:05:30|11939.1|11937.1|11941.1|11939.1|11941.1|11939.1|11939|11937|15
1653307540000|2022-05-23 12:05:40|11941.6|11939.6|11940.6|11938.6|11941.6|11939.6|11939.7|11937.7|9
1653307550000|2022-05-23 12:05:50|11940.5|11938.5|11948.2|11946.2|11948.5|11946.5|11940.2|11938.2|161
1653307560000|2022-05-23 12:06:00|11948.1|11946.1|11947.2|11945.2|11949.1|11947.1|11946.2|11944.2|62
1653307570000|2022-05-23 12:06:10|11947.4|11945.4|11948.2|11946.2|11948.2|11946.2|11946.9|11944.9|17
1653307580000|2022-05-23 12:06:20|11948.1|11946.1|11948.9|11946.9|11949.2|11947.2|11947.4|11945.4|54
1653307590000|2022-05-23 12:06:30|11949|11947|11949.5|11947.5|11950.6|11948.6|11948.6|11946.6|36
1653307600000|2022-05-23 12:06:40|11949.4|11947.4|11945.7|11943.7|11949.6|11947.6|11945.7|11943.7|38
1653307610000|2022-05-23 12:06:50|11945.9|11943.9|11947.1|11945.1|11947.5|11945.5|11942.7|11940.7|101
1653307620000|2022-05-23 12:07:00|11947.2|11945.2|11948.9|11946.9|11949.4|11947.4|11947.2|11945.2|21
1653307630000|2022-05-23 12:07:10|11949.2|11947.2|11950.5|11948.5|11950.6|11948.6|11948|11946|66
1653307640000|2022-05-23 12:07:20|11950.1|11948.1|11952|11950|11953.6|11951.6|11949.6|11947.6|76
1653307650000|2022-05-23 12:07:30|11952.2|11950.2|11953.2|11951.2|11954|11952|11950.4|11948.4|56
1653307660000|2022-05-23 12:07:40|11953.1|11951.1|11952|11950|11954.2|11952.2|11952|11950|20
1653307670000|2022-05-23 12:07:50|11952.1|11950.1|11952.9|11950.9|11953.9|11951.9|11952.1|11950.1|38
1653307680000|2022-05-23 12:08:00|11950.5|11948.5|11950.4|11948.4|11951.9|11949.9|11950.1|11948.1|141
1653307690000|2022-05-23 12:08:10|11950.5|11948.5|11946|11944|11950.5|11948.5|11945.1|11943.1|52
1653307700000|2022-05-23 12:08:20|11945.6|11943.6|11946.4|11944.4|11946.4|11944.4|11944.6|11942.6|29
1653307710000|2022-05-23 12:08:30|11946.2|11944.2|11945.7|11943.7|11947.9|11945.9|11945.4|11943.4|13
1653307720000|2022-05-23 12:08:40|11945.5|11943.5|11943.9|11941.9|11945.7|11943.7|11943.5|11941.5|18
1653307730000|2022-05-23 12:08:50|11944.4|11942.4|11943.5|11941.5|11944.4|11942.4|11941.7|11939.7|37
1653307740000|2022-05-23 12:09:00|11943.4|11941.4|11945|11943|11946.2|11944.2|11943.1|11941.1|36
1653307750000|2022-05-23 12:09:10|11945.1|11943.1|11945.2|11943.2|11945.7|11943.7|11945|11943|9
1653307760000|2022-05-23 12:09:20|11945.1|11943.1|11943.4|11941.4|11945.1|11943.1|11942.5|11940.5|27
1653307770000|2022-05-23 12:09:30|11943.2|11941.2|11943.1|11941.1|11945.2|11943.2|11943.1|11941.1|26
1653307780000|2022-05-23 12:09:40|11943|11941|11942.6|11940.6|11943|11941|11941.6|11939.6|21
1653307790000|2022-05-23 12:09:50|11942.5|11940.5|11939|11937|11943.4|11941.4|11938.7|11936.7|50
1653307800000|2022-05-23 12:10:00|11938.6|11936.6|11934.5|11932.5|11939|11937|11934.1|11932.1|85
1653307810000|2022-05-23 12:10:10|11934.4|11932.4|11935|11933|11935.5|11933.5|11933.6|11931.6|76
1653307820000|2022-05-23 12:10:20|11935.2|11933.2|11936|11934|11937.6|11935.6|11935.2|11933.2|41
1653307830000|2022-05-23 12:10:30|11935.4|11933.4|11934.4|11932.4|11935.4|11933.4|11931.6|11929.6|79
1653307840000|2022-05-23 12:10:40|11934.6|11932.6|11933|11931|11935|11933|11932.7|11930.7|17
1653307850000|2022-05-23 12:10:50|11933.1|11931.1|11933.4|11931.4|11934.4|11932.4|11933|11931|29
1653307860000|2022-05-23 12:11:00|11933.2|11931.2|11935.5|11933.5|11935.6|11933.6|11933.2|11931.2|19
1653307870000|2022-05-23 12:11:10|11935.6|11933.6|11933.1|11931.1|11936.1|11934.1|11933|11931|10
1653307880000|2022-05-23 12:11:20|11933|11931|11932.4|11930.4|11933|11931|11931.2|11929.2|40
1653307890000|2022-05-23 12:11:30|11932.5|11930.5|11934.4|11932.4|11935.4|11933.4|11932.4|11930.4|26
1653307900000|2022-05-23 12:11:40|11934.2|11932.2|11937.9|11935.9|11938.1|11936.1|11934.2|11932.2|32
1653307910000|2022-05-23 12:11:50|11938|11936|11937.2|11935.2|11938.4|11936.4|11937.1|11935.1|19
1653307920000|2022-05-23 12:12:00|11936.6|11934.6|11936.5|11934.5|11936.7|11934.7|11936.2|11934.2|15
1653307930000|2022-05-23 12:12:10|11936.4|11934.4|11936.2|11934.2|11938.1|11936.1|11936.1|11934.1|20
1653307940000|2022-05-23 12:12:20|11936|11934|11935.1|11933.1|11936|11934|11934|11932|34
1653307950000|2022-05-23 12:12:30|11935|11933|11939.1|11937.1|11939.4|11937.4|11934.9|11932.9|79
1653307960000|2022-05-23 12:12:40|11939.2|11937.2|11941.7|11939.7|11941.9|11939.9|11938.5|11936.5|91
1653307970000|2022-05-23 12:12:50|11941.9|11939.9|11942.1|11940.1|11943.2|11941.2|11941.5|11939.5|117
1653307980000|2022-05-23 12:13:00|11942.5|11940.5|11943.2|11941.2|11944.5|11942.5|11941.7|11939.7|101
1653307990000|2022-05-23 12:13:10|11943|11941|11947.2|11945.2|11947.4|11945.4|11943|11941|61
1653308000000|2022-05-23 12:13:20|11947.4|11945.4|11947.6|11945.6|11948.5|11946.5|11947.2|11945.2|24
1653308010000|2022-05-23 12:13:30|11948|11946|11948.4|11946.4|11949.4|11947.4|11946|11944|104
1653308020000|2022-05-23 12:13:40|11949.5|11947.5|11946.7|11944.7|11950|11948|11945.2|11943.2|31
1653308030000|2022-05-23 12:13:50|11947|11945|11949.1|11947.1|11949.5|11947.5|11947|11945|35
1653308040000|2022-05-23 12:14:00|11949|11947|11945.1|11943.1|11949.4|11947.4|11945.1|11943.1|18
1653308050000|2022-05-23 12:14:10|11945.5|11943.5|11944.7|11942.7|11947|11945|11944|11942|35
1653308060000|2022-05-23 12:14:20|11944.9|11942.9|11944.7|11942.7|11945.6|11943.6|11942.9|11940.9|62
1653308070000|2022-05-23 12:14:30|11944.9|11942.9|11944.2|11942.2|11944.9|11942.9|11943.9|11941.9|25
1653308080000|2022-05-23 12:14:40|11944.5|11942.5|11944.5|11942.5|11945.6|11943.6|11944|11942|19
1653308090000|2022-05-23 12:14:50|11944.6|11942.6|11944.4|11942.4|11945|11943|11944|11942|58
1653308100000|2022-05-23 12:15:00|11944.1|11942.1|11944.5|11942.5|11946.4|11944.4|11943.5|11941.5|70
1653308110000|2022-05-23 12:15:10|11944.6|11942.6|11944.9|11942.9|11946.9|11944.9|11944.6|11942.6|48
1653308120000|2022-05-23 12:15:20|11944.7|11942.7|11942.1|11940.1|11944.7|11942.7|11941.7|11939.7|88
1653308130000|2022-05-23 12:15:30|11942.2|11940.2|11938.7|11936.7|11942.2|11940.2|11938.7|11936.7|24
1653308140000|2022-05-23 12:15:40|11938.9|11936.9|11941.7|11939.7|11941.9|11939.9|11938.4|11936.4|37
1653308150000|2022-05-23 12:15:50|11941.9|11939.9|11941.7|11939.7|11942.1|11940.1|11941.1|11939.1|16
1653308160000|2022-05-23 12:16:00|11941.6|11939.6|11943.7|11941.7|11944.2|11942.2|11941.6|11939.6|12
1653308170000|2022-05-23 12:16:10|11943.6|11941.6|11943|11941|11944.7|11942.7|11941.6|11939.6|31
1653308180000|2022-05-23 12:16:20|11943.1|11941.1|11943.2|11941.2|11943.7|11941.7|11941.5|11939.5|33
1653308190000|2022-05-23 12:16:30|11943.5|11941.5|11942.5|11940.5|11943.5|11941.5|11942.5|11940.5|9
1653308200000|2022-05-23 12:16:40|11942.7|11940.7|11942.2|11940.2|11942.7|11940.7|11941.7|11939.7|6
1653308210000|2022-05-23 12:16:50|11942.1|11940.1|11943|11941|11944|11942|11941.7|11939.7|26
1653308220000|2022-05-23 12:17:00|11943.1|11941.1|11946.1|11944.1|11947.7|11945.7|11943.1|11941.1|52
1653308230000|2022-05-23 12:17:10|11946.5|11944.5|11949.7|11947.7|11952.6|11950.6|11946.4|11944.4|109
1653308240000|2022-05-23 12:17:20|11949.6|11947.6|11949.5|11947.5|11950.7|11948.7|11949.1|11947.1|45
1653308250000|2022-05-23 12:17:30|11950|11948|11949.7|11947.7|11951.7|11949.7|11949.7|11947.7|23
1653308260000|2022-05-23 12:17:40|11949.9|11947.9|11949|11947|11949.9|11947.9|11948.2|11946.2|36
1653308270000|2022-05-23 12:17:50|11948.9|11946.9|11949.6|11947.6|11950|11948|11948.7|11946.7|19
1653308280000|2022-05-23 12:18:00|11949.1|11947.1|11950.1|11948.1|11950.1|11948.1|11948.9|11946.9|40
1653308290000|2022-05-23 12:18:10|11950|11948|11951|11949|11951.5|11949.5|11950|11948|5
1653308300000|2022-05-23 12:18:20|11951.1|11949.1|11948.7|11946.7|11951.2|11949.2|11948.6|11946.6|50
1653308310000|2022-05-23 12:18:30|11948.6|11946.6|11949.2|11947.2|11950|11948|11948.2|11946.2|24
1653308320000|2022-05-23 12:18:40|11949.4|11947.4|11951|11949|11951.2|11949.2|11949.4|11947.4|42
1653308330000|2022-05-23 12:18:50|11950.7|11948.7|11947.9|11945.9|11950.7|11948.7|11947.9|11945.9|49
1653308340000|2022-05-23 12:19:00|11947.6|11945.6|11948.5|11946.5|11949.1|11947.1|11947.4|11945.4|36
1653308350000|2022-05-23 12:19:10|11948.4|11946.4|11950.5|11948.5|11950.5|11948.5|11948|11946|32
1653308360000|2022-05-23 12:19:20|11950.6|11948.6|11952.9|11950.9|11953.6|11951.6|11950|11948|146
1653308370000|2022-05-23 12:19:30|11952.5|11950.5|11949.9|11947.9|11952.5|11950.5|11948.4|11946.4|58
1653308380000|2022-05-23 12:19:40|11950.5|11948.5|11950.5|11948.5|11951.5|11949.5|11950.1|11948.1|16
1653308390000|2022-05-23 12:19:50|11950.6|11948.6|11949.4|11947.4|11951|11949|11949|11947|25
1653308400000|2022-05-23 12:20:00|11949.2|11947.2|11953.5|11951.5|11953.5|11951.5|11949.2|11947.2|41
1653308410000|2022-05-23 12:20:10|11953.1|11951.1|11952.1|11950.1|11953.5|11951.5|11951.2|11949.2|22
1653308420000|2022-05-23 12:20:20|11952|11950|11947.7|11945.7|11952|11950|11947.2|11945.2|102
1653308430000|2022-05-23 12:20:30|11947.6|11945.6|11948.5|11946.5|11950.2|11948.2|11947.6|11945.6|33
1653308440000|2022-05-23 12:20:40|11947.9|11945.9|11948.4|11946.4|11949|11947|11947.9|11945.9|37
1653308450000|2022-05-23 12:20:50|11948.2|11946.2|11947.7|11945.7|11948.2|11946.2|11945.4|11943.4|35
1653308460000|2022-05-23 12:21:00|11947.9|11945.9|11946|11944|11948.2|11946.2|11945.6|11943.6|29
1653308470000|2022-05-23 12:21:10|11945.9|11943.9|11946.9|11944.9|11946.9|11944.9|11944.7|11942.7|26
1653308480000|2022-05-23 12:21:20|11947|11945|11947.7|11945.7|11948.7|11946.7|11946.1|11944.1|29
1653308490000|2022-05-23 12:21:30|11947.5|11945.5|11947.2|11945.2|11950|11948|11946.7|11944.7|20
1653308500000|2022-05-23 12:21:40|11947.1|11945.1|11946|11944|11947.9|11945.9|11945.2|11943.2|37
1653308510000|2022-05-23 12:21:50|11945.7|11943.7|11945|11943|11947.2|11945.2|11944.7|11942.7|47
1653308520000|2022-05-23 12:22:00|11945.1|11943.1|11945.4|11943.4|11946.5|11944.5|11945.1|11943.1|10
1653308530000|2022-05-23 12:22:10|11945.5|11943.5|11946.4|11944.4|11947.5|11945.5|11944.2|11942.2|30
1653308540000|2022-05-23 12:22:20|11947|11945|11947.4|11945.4|11947.7|11945.7|11946.7|11944.7|12
1653308550000|2022-05-23 12:22:30|11947.5|11945.5|11945.7|11943.7|11947.5|11945.5|11944.2|11942.2|42
1653308560000|2022-05-23 12:22:40|11945.6|11943.6|11941.9|11939.9|11946.1|11944.1|11941.9|11939.9|58
1653308570000|2022-05-23 12:22:50|11941.4|11939.4|11940.1|11938.1|11942.2|11940.2|11938.5|11936.5|68
1653308580000|2022-05-23 12:23:00|11940|11938|11937.2|11935.2|11941.1|11939.1|11937.1|11935.1|59
1653308590000|2022-05-23 12:23:10|11937.1|11935.1|11937.4|11935.4|11938.4|11936.4|11936|11934|45
1653308600000|2022-05-23 12:23:20|11937.2|11935.2|11938.5|11936.5|11939|11937|11936.9|11934.9|38
1653308610000|2022-05-23 12:23:30|11938.6|11936.6|11938.5|11936.5|11940.2|11938.2|11937.6|11935.6|32
1653308620000|2022-05-23 12:23:40|11938.6|11936.6|11940.5|11938.5|11940.6|11938.6|11938.6|11936.6|20
1653308630000|2022-05-23 12:23:50|11940.2|11938.2|11942.7|11940.7|11943|11941|11940|11938|7
1653308640000|2022-05-23 12:24:00|11943|11941|11945.2|11943.2|11945.2|11943.2|11943|11941|25
1653308650000|2022-05-23 12:24:10|11945.4|11943.4|11946.1|11944.1|11947.4|11945.4|11945.2|11943.2|22
1653308660000|2022-05-23 12:24:20|11946|11944|11940.5|11938.5|11946|11944|11940.1|11938.1|19
1653308670000|2022-05-23 12:24:30|11940.2|11938.2|11941.1|11939.1|11941.1|11939.1|11938.5|11936.5|47
1653308680000|2022-05-23 12:24:40|11940.2|11938.2|11940.4|11938.4|11940.5|11938.5|11938.9|11936.9|30
1653308690000|2022-05-23 12:24:50|11940.5|11938.5|11941|11939|11941.4|11939.4|11940.5|11938.5|8
1653308700000|2022-05-23 12:25:00|11940.9|11938.9|11939.7|11937.7|11941.4|11939.4|11939.5|11937.5|14
1653308710000|2022-05-23 12:25:10|11939.9|11937.9|11933|11931|11939.9|11937.9|11931.5|11929.5|156
1653308720000|2022-05-23 12:25:20|11932.9|11930.9|11932.6|11930.6|11933|11931|11931.5|11929.5|41
1653308730000|2022-05-23 12:25:30|11932.5|11930.5|11927.5|11925.5|11932.5|11930.5|11926.7|11924.7|104
1653308740000|2022-05-23 12:25:40|11927.7|11925.7|11929.4|11927.4|11929.7|11927.7|11927.6|11925.6|51
1653308750000|2022-05-23 12:25:50|11929.2|11927.2|11928.5|11926.5|11929.9|11927.9|11928.5|11926.5|43
1653308760000|2022-05-23 12:26:00|11928.2|11926.2|11927|11925|11928.6|11926.6|11924.7|11922.7|72
1653308770000|2022-05-23 12:26:10|11926.7|11924.7|11925.7|11923.7|11927|11925|11925.6|11923.6|11
1653308780000|2022-05-23 12:26:20|11926.5|11924.5|11925.7|11923.7|11926.5|11924.5|11925.7|11923.7|13
1653308790000|2022-05-23 12:26:30|11925.5|11923.5|11925.7|11923.7|11926|11924|11924.1|11922.1|22
1653308800000|2022-05-23 12:26:40|11925.6|11923.6|11923.4|11921.4|11925.6|11923.6|11922.9|11920.9|28
1653308810000|2022-05-23 12:26:50|11923.7|11921.7|11925|11923|11925.2|11923.2|11923.5|11921.5|51
1653308820000|2022-05-23 12:27:00|11924.9|11922.9|11918.4|11916.4|11924.9|11922.9|11918|11916|133
1653308830000|2022-05-23 12:27:10|11918.2|11916.2|11916.4|11914.4|11920.2|11918.2|11916.4|11914.4|120
1653308840000|2022-05-23 12:27:20|11916.6|11914.6|11918.1|11916.1|11918.5|11916.5|11915.7|11913.7|48
1653308850000|2022-05-23 12:27:30|11918.2|11916.2|11920.5|11918.5|11920.6|11918.6|11918.2|11916.2|23
1653308860000|2022-05-23 12:27:40|11921.2|11919.2|11920.4|11918.4|11921.4|11919.4|11920.1|11918.1|19
1653308870000|2022-05-23 12:27:50|11920.6|11918.6|11917.5|11915.5|11920.9|11918.9|11917.2|11915.2|46
1653308880000|2022-05-23 12:28:00|11917.4|11915.4|11916|11914|11917.4|11915.4|11912|11910|96
1653308890000|2022-05-23 12:28:10|11915.7|11913.7|11919.4|11917.4|11920.9|11918.9|11915.7|11913.7|57
1653308900000|2022-05-23 12:28:20|11919.5|11917.5|11920|11918|11921|11919|11919.4|11917.4|20
1653308910000|2022-05-23 12:28:30|11920.1|11918.1|11919.9|11917.9|11920.2|11918.2|11918.1|11916.1|32
1653308920000|2022-05-23 12:28:40|11920.1|11918.1|11921.2|11919.2|11921.9|11919.9|11919.9|11917.9|26
1653308930000|2022-05-23 12:28:50|11921.4|11919.4|11921.5|11919.5|11922.7|11920.7|11921.2|11919.2|33
1653308940000|2022-05-23 12:29:00|11921.4|11919.4|11923|11921|11923.4|11921.4|11921|11919|18
1653308950000|2022-05-23 12:29:10|11922.5|11920.5|11922.7|11920.7|11923|11921|11922.1|11920.1|8
1653308960000|2022-05-23 12:29:20|11922.5|11920.5|11922.1|11920.1|11922.5|11920.5|11920.7|11918.7|20
1653308970000|2022-05-23 12:29:30|11922|11920|11918.5|11916.5|11922.1|11920.1|11918.5|11916.5|50
1653308980000|2022-05-23 12:29:40|11919|11917|11919|11917|11920.1|11918.1|11918.6|11916.6|20
1653308990000|2022-05-23 12:29:50|11919.1|11917.1|11919.5|11917.5|11921.1|11919.1|11919.1|11917.1|30
1653309000000|2022-05-23 12:30:00|11919.6|11917.6|11921.5|11919.5|11921.7|11919.7|11917.9|11915.9|39
1653309010000|2022-05-23 12:30:10|11921.6|11919.6|11920|11918|11922.2|11920.2|11919.1|11917.1|35
1653309020000|2022-05-23 12:30:20|11919.9|11917.9|11918.2|11916.2|11920.2|11918.2|11917.9|11915.9|38
1653309030000|2022-05-23 12:30:30|11917.7|11915.7|11907.2|11905.2|11917.9|11915.9|11907.1|11905.1|168
1653309040000|2022-05-23 12:30:40|11907.1|11905.1|11905.5|11903.5|11909.5|11907.5|11905.2|11903.2|137
1653309050000|2022-05-23 12:30:50|11905.6|11903.6|11907.7|11905.7|11907.7|11905.7|11904.1|11902.1|95
1653309060000|2022-05-23 12:31:00|11907.6|11905.6|11907.4|11905.4|11908|11906|11905.2|11903.2|60
1653309070000|2022-05-23 12:31:10|11907.1|11905.1|11903.2|11901.2|11908.1|11906.1|11902|11900|138
1653309080000|2022-05-23 12:31:20|11903.1|11901.1|11905.9|11903.9|11906|11904|11902.7|11900.7|37
1653309090000|2022-05-23 12:31:30|11906|11904|11905|11903|11908.4|11906.4|11905|11903|63
1653309100000|2022-05-23 12:31:40|11904.9|11902.9|11906.4|11904.4|11906.7|11904.7|11904.7|11902.7|28
1653309110000|2022-05-23 12:31:50|11906.2|11904.2|11905.2|11903.2|11907|11905|11903.7|11901.7|59
1653309120000|2022-05-23 12:32:00|11905.4|11903.4|11902|11900|11906.2|11904.2|11902|11900|79
1653309130000|2022-05-23 12:32:10|11901.5|11899.5|11901.6|11899.6|11904.1|11902.1|11897.5|11895.5|160
1653309140000|2022-05-23 12:32:20|11901.7|11899.7|11903|11901|11904.2|11902.2|11901.7|11899.7|63
1653309150000|2022-05-23 12:32:30|11902.9|11900.9|11896.7|11894.7|11902.9|11900.9|11896.4|11894.4|79
1653309160000|2022-05-23 12:32:40|11896.9|11894.9|11896.9|11894.9|11898.7|11896.7|11896.5|11894.5|65
1653309170000|2022-05-23 12:32:50|11896.2|11894.2|11898.7|11896.7|11899.5|11897.5|11896.1|11894.1|56
1653309180000|2022-05-23 12:33:00|11898.6|11896.6|11892.9|11890.9|11898.6|11896.6|11892.5|11890.5|183
1653309190000|2022-05-23 12:33:10|11893|11891|11896.2|11894.2|11896.4|11894.4|11892.7|11890.7|84
1653309200000|2022-05-23 12:33:20|11896.1|11894.1|11896.4|11894.4|11897.2|11895.2|11895.2|11893.2|28
1653309210000|2022-05-23 12:33:30|11896.2|11894.2|11894.7|11892.7|11896.2|11894.2|11894.2|11892.2|20
1653309220000|2022-05-23 12:33:40|11894.9|11892.9|11894|11892|11896.5|11894.5|11893.7|11891.7|25
1653309230000|2022-05-23 12:33:50|11894.1|11892.1|11894.5|11892.5|11894.6|11892.6|11892.1|11890.1|48
1653309240000|2022-05-23 12:34:00|11894|11892|11896.7|11894.7|11897.4|11895.4|11893.9|11891.9|65
1653309250000|2022-05-23 12:34:10|11896.5|11894.5|11898|11896|11898.2|11896.2|11895.2|11893.2|47
1653309260000|2022-05-23 12:34:20|11897.7|11895.7|11895.7|11893.7|11898.4|11896.4|11894.9|11892.9|32
1653309270000|2022-05-23 12:34:30|11895.9|11893.9|11895.5|11893.5|11897.7|11895.7|11895.2|11893.2|26
1653309280000|2022-05-23 12:34:40|11895.4|11893.4|11894|11892|11896.2|11894.2|11894|11892|38
1653309290000|2022-05-23 12:34:50|11894.1|11892.1|11896.9|11894.9|11898.4|11896.4|11894.1|11892.1|20
1653309300000|2022-05-23 12:35:00|11896.2|11894.2|11899.6|11897.6|11899.6|11897.6|11895.5|11893.5|31
1653309310000|2022-05-23 12:35:10|11899.7|11897.7|11903.6|11901.6|11904.9|11902.9|11898.9|11896.9|107
1653309320000|2022-05-23 12:35:20|11903.7|11901.7|11906.2|11904.2|11906.2|11904.2|11903.5|11901.5|37
1653309330000|2022-05-23 12:35:30|11906.4|11904.4|11906.7|11904.7|11909.9|11907.9|11905.6|11903.6|79
1653309340000|2022-05-23 12:35:40|11906.6|11904.6|11908.7|11906.7|11908.9|11906.9|11905.7|11903.7|52
1653309350000|2022-05-23 12:35:50|11909|11907|11909.4|11907.4|11910|11908|11907.7|11905.7|29
1653309360000|2022-05-23 12:36:00|11909.5|11907.5|11909.2|11907.2|11910.6|11908.6|11909|11907|43
1653309370000|2022-05-23 12:36:10|11909.1|11907.1|11909.4|11907.4|11909.9|11907.9|11908.6|11906.6|32
1653309380000|2022-05-23 12:36:20|11909.5|11907.5|11911.2|11909.2|11912.9|11910.9|11908.7|11906.7|43
1653309390000|2022-05-23 12:36:30|11911.1|11909.1|11912|11910|11912.5|11910.5|11911|11909|37
1653309400000|2022-05-23 12:36:40|11912.2|11910.2|11910.5|11908.5|11913.1|11911.1|11910.4|11908.4|25
1653309410000|2022-05-23 12:36:50|11910.4|11908.4|11910.6|11908.6|11911.7|11909.7|11909.5|11907.5|44
1653309420000|2022-05-23 12:37:00|11910.2|11908.2|11911.2|11909.2|11911.7|11909.7|11908.2|11906.2|28
1653309430000|2022-05-23 12:37:10|11910.7|11908.7|11912|11910|11912.9|11910.9|11910.5|11908.5|22
1653309440000|2022-05-23 12:37:20|11912.1|11910.1|11911.5|11909.5|11912.6|11910.6|11910.9|11908.9|18
1653309450000|2022-05-23 12:37:30|11911.6|11909.6|11912.4|11910.4|11912.5|11910.5|11911.4|11909.4|12
1653309460000|2022-05-23 12:37:40|11912.5|11910.5|11910.9|11908.9|11912.5|11910.5|11910.6|11908.6|17
1653309470000|2022-05-23 12:37:50|11910.7|11908.7|11910|11908|11911.7|11909.7|11909.9|11907.9|13
1653309480000|2022-05-23 12:38:00|11909.9|11907.9|11909|11907|11909.9|11907.9|11908.5|11906.5|25
1653309490000|2022-05-23 12:38:10|11908.9|11906.9|11910.5|11908.5|11911.1|11909.1|11908.9|11906.9|27
1653309500000|2022-05-23 12:38:20|11910.4|11908.4|11910.6|11908.6|11910.9|11908.9|11908.7|11906.7|29
1653309510000|2022-05-23 12:38:30|11910.5|11908.5|11915.2|11913.2|11915.4|11913.4|11910.5|11908.5|68
1653309520000|2022-05-23 12:38:40|11915.6|11913.6|11916.1|11914.1|11916.7|11914.7|11915.2|11913.2|55
1653309530000|2022-05-23 12:38:50|11916.2|11914.2|11914.7|11912.7|11916.6|11914.6|11914.2|11912.2|49
1653309540000|2022-05-23 12:39:00|11914.6|11912.6|11913.5|11911.5|11914.9|11912.9|11913.2|11911.2|31
1653309550000|2022-05-23 12:39:10|11913.7|11911.7|11914.7|11912.7|11915.7|11913.7|11913.5|11911.5|32
1653309560000|2022-05-23 12:39:20|11914|11912|11915.4|11913.4|11916.5|11914.5|11914|11912|38
1653309570000|2022-05-23 12:39:30|11915.2|11913.2|11914.4|11912.4|11915.2|11913.2|11913.5|11911.5|25
1653309580000|2022-05-23 12:39:40|11914.6|11912.6|11915.9|11913.9|11916.1|11914.1|11914.6|11912.6|16
1653309590000|2022-05-23 12:39:50|11916.1|11914.1|11914.4|11912.4|11916.6|11914.6|11914.4|11912.4|18
1653309600000|2022-05-23 12:40:00|11914.5|11912.5|11909.9|11907.9|11914.5|11912.5|11909.2|11907.2|65
1653309610000|2022-05-23 12:40:10|11910.4|11908.4|11910.4|11908.4|11910.7|11908.7|11905.7|11903.7|86
1653309620000|2022-05-23 12:40:20|11910.5|11908.5|11909|11907|11910.5|11908.5|11907.6|11905.6|28
1653309630000|2022-05-23 12:40:30|11908.9|11906.9|11909.6|11907.6|11909.7|11907.7|11908.5|11906.5|19
1653309640000|2022-05-23 12:40:40|11909.2|11907.2|11907.9|11905.9|11909.6|11907.6|11907.9|11905.9|15
1653309650000|2022-05-23 12:40:50|11909.9|11907.9|11915.2|11913.2|11915.9|11913.9|11909.7|11907.7|38
1653309660000|2022-05-23 12:41:00|11916|11914|11917.2|11915.2|11918.4|11916.4|11915.5|11913.5|84
1653309670000|2022-05-23 12:41:10|11917.4|11915.4|11915.7|11913.7|11919.2|11917.2|11915.7|11913.7|77
1653309680000|2022-05-23 12:41:20|11915.6|11913.6|11914.7|11912.7|11916.7|11914.7|11914.4|11912.4|55
1653309690000|2022-05-23 12:41:30|11914.4|11912.4|11913.9|11911.9|11916|11914|11913.7|11911.7|31
1653309700000|2022-05-23 12:41:40|11914|11912|11914.5|11912.5|11915.2|11913.2|11914|11912|18
1653309710000|2022-05-23 12:41:50|11914.9|11912.9|11915.1|11913.1|11915.9|11913.9|11914.5|11912.5|14
1653309720000|2022-05-23 12:42:00|11915.2|11913.2|11912.4|11910.4|11915.4|11913.4|11911.1|11909.1|51
1653309730000|2022-05-23 12:42:10|11912.5|11910.5|11914.4|11912.4|11914.4|11912.4|11912.5|11910.5|9
1653309740000|2022-05-23 12:42:20|11914.2|11912.2|11913|11911|11915.4|11913.4|11912.9|11910.9|20
1653309750000|2022-05-23 12:42:30|11913.1|11911.1|11910.7|11908.7|11913.4|11911.4|11910.5|11908.5|31
1653309760000|2022-05-23 12:42:40|11910.6|11908.6|11910|11908|11910.7|11908.7|11908.4|11906.4|51
1653309770000|2022-05-23 12:42:50|11909.2|11907.2|11909.7|11907.7|11909.7|11907.7|11908.6|11906.6|22
1653309780000|2022-05-23 12:43:00|11909.6|11907.6|11906.9|11904.9|11909.7|11907.7|11903|11901|109
1653309790000|2022-05-23 12:43:10|11906.2|11904.2|11907.1|11905.1|11908.2|11906.2|11904.5|11902.5|68
1653309800000|2022-05-23 12:43:20|11907.2|11905.2|11908.1|11906.1|11908.9|11906.9|11906.1|11904.1|56
1653309810000|2022-05-23 12:43:30|11908|11906|11908|11906|11909|11907|11907.4|11905.4|45
1653309820000|2022-05-23 12:43:40|11908.1|11906.1|11908.1|11906.1|11909.1|11907.1|11907.9|11905.9|11
1653309830000|2022-05-23 12:43:50|11908.7|11906.7|11906.6|11904.6|11909.4|11907.4|11905.6|11903.6|53
1653309840000|2022-05-23 12:44:00|11906.5|11904.5|11904.6|11902.6|11908.7|11906.7|11904.4|11902.4|25
1653309850000|2022-05-23 12:44:10|11904.7|11902.7|11906.4|11904.4|11907.6|11905.6|11904.7|11902.7|23
1653309860000|2022-05-23 12:44:20|11906.5|11904.5|11906.1|11904.1|11908|11906|11906|11904|15
1653309870000|2022-05-23 12:44:30|11906|11904|11905.1|11903.1|11907.9|11905.9|11904.9|11902.9|24
1653309880000|2022-05-23 12:44:40|11905.2|11903.2|11902.9|11900.9|11905.9|11903.9|11902.4|11900.4|34
1653309890000|2022-05-23 12:44:50|11902.7|11900.7|11900.7|11898.7|11904.6|11902.6|11899.1|11897.1|75
1653309900000|2022-05-23 12:45:00|11900.6|11898.6|11896.7|11894.7|11901.2|11899.2|11896.6|11894.6|110
1653309910000|2022-05-23 12:45:10|11896.6|11894.6|11896|11894|11898.1|11896.1|11895.6|11893.6|88
1653309920000|2022-05-23 12:45:20|11895.9|11893.9|11898.4|11896.4|11898.4|11896.4|11895.2|11893.2|36
1653309930000|2022-05-23 12:45:30|11898.2|11896.2|11896|11894|11898.4|11896.4|11895.9|11893.9|45
1653309940000|2022-05-23 12:45:40|11895.9|11893.9|11896.4|11894.4|11896.5|11894.5|11895|11893|64
1653309950000|2022-05-23 12:45:50|11896.1|11894.1|11896.5|11894.5|11897.1|11895.1|11894.5|11892.5|45
1653309960000|2022-05-23 12:46:00|11896.4|11894.4|11897.4|11895.4|11897.4|11895.4|11895.5|11893.5|24
1653309970000|2022-05-23 12:46:10|11896.9|11894.9|11898.7|11896.7|11898.9|11896.9|11896.1|11894.1|59
1653309980000|2022-05-23 12:46:20|11898.6|11896.6|11896.7|11894.7|11898.9|11896.9|11893.5|11891.5|71
1653309990000|2022-05-23 12:46:30|11896.2|11894.2|11895.6|11893.6|11896.4|11894.4|11893.9|11891.9|29
1653310000000|2022-05-23 12:46:40|11895.5|11893.5|11894.1|11892.1|11896.6|11894.6|11894.1|11892.1|50
1653310010000|2022-05-23 12:46:50|11894.4|11892.4|11891.9|11889.9|11894.4|11892.4|11890.4|11888.4|90
1653310020000|2022-05-23 12:47:00|11892.6|11890.6|11893.2|11891.2|11893.7|11891.7|11891.9|11889.9|42
1653310030000|2022-05-23 12:47:10|11893.4|11891.4|11894.2|11892.2|11894.9|11892.9|11893|11891|34
1653310040000|2022-05-23 12:47:20|11894.4|11892.4|11900.1|11898.1|11900.9|11898.9|11894.4|11892.4|67
1653310050000|2022-05-23 12:47:30|11900|11898|11901.4|11899.4|11902.9|11900.9|11899.5|11897.5|63
1653310060000|2022-05-23 12:47:40|11901.5|11899.5|11901.9|11899.9|11903.4|11901.4|11901.2|11899.2|43
1653310070000|2022-05-23 12:47:50|11902|11900|11903.1|11901.1|11903.1|11901.1|11901.9|11899.9|21
1653310080000|2022-05-23 12:48:00|11903|11901|11907.4|11905.4|11908.1|11906.1|11903|11901|89
1653310090000|2022-05-23 12:48:10|11907.9|11905.9|11910.9|11908.9|11910.9|11908.9|11907.9|11905.9|70
1653310100000|2022-05-23 12:48:20|11911|11909|11909.4|11907.4|11911|11909|11909.1|11907.1|29
1653310110000|2022-05-23 12:48:30|11909.5|11907.5|11906|11904|11909.7|11907.7|11904.9|11902.9|49
1653310120000|2022-05-23 12:48:40|11905.9|11903.9|11907.4|11905.4|11907.9|11905.9|11905.2|11903.2|38
1653310130000|2022-05-23 12:48:50|11906.9|11904.9|11904.1|11902.1|11908.1|11906.1|11904.1|11902.1|44
1653310140000|2022-05-23 12:49:00|11903.9|11901.9|11903.1|11901.1|11906|11904|11902.9|11900.9|35
1653310150000|2022-05-23 12:49:10|11903.2|11901.2|11897.7|11895.7|11903.5|11901.5|11897.7|11895.7|67
1653310160000|2022-05-23 12:49:20|11897.9|11895.9|11897.9|11895.9|11898.9|11896.9|11894.4|11892.4|79
1653310170000|2022-05-23 12:49:30|11898|11896|11895.4|11893.4|11898|11896|11894.4|11892.4|33
1653310180000|2022-05-23 12:49:40|11895.5|11893.5|11894.6|11892.6|11895.5|11893.5|11893.4|11891.4|27
1653310190000|2022-05-23 12:49:50|11894.5|11892.5|11892.6|11890.6|11894.7|11892.7|11892.6|11890.6|28
1653310200000|2022-05-23 12:50:00|11892.7|11890.7|11897.1|11895.1|11897.9|11895.9|11892.1|11890.1|59
1653310210000|2022-05-23 12:50:10|11896.4|11894.4|11896|11894|11896.9|11894.9|11894.7|11892.7|25
1653310220000|2022-05-23 12:50:20|11896.1|11894.1|11894.5|11892.5|11897.9|11895.9|11894.4|11892.4|31
1653310230000|2022-05-23 12:50:30|11893.1|11891.1|11892.4|11890.4|11893.5|11891.5|11892.1|11890.1|44
1653310240000|2022-05-23 12:50:40|11892.2|11890.2|11889.6|11887.6|11892.4|11890.4|11889.6|11887.6|109
1653310250000|2022-05-23 12:50:50|11889.7|11887.7|11895.5|11893.5|11895.7|11893.7|11889.5|11887.5|55
1653310260000|2022-05-23 12:51:00|11895.6|11893.6|11892.9|11890.9|11895.6|11893.6|11892.2|11890.2|73
1653310270000|2022-05-23 12:51:10|11893|11891|11900.6|11898.6|11901|11899|11893|11891|68
1653310280000|2022-05-23 12:51:20|11900.5|11898.5|11900.1|11898.1|11900.7|11898.7|11898.2|11896.2|40
1653310290000|2022-05-23 12:51:30|11900.2|11898.2|11898.4|11896.4|11900.7|11898.7|11897.9|11895.9|25
1653310300000|2022-05-23 12:51:40|11898.5|11896.5|11897.2|11895.2|11899.6|11897.6|11896.9|11894.9|14
1653310310000|2022-05-23 12:51:50|11897.1|11895.1|11898.1|11896.1|11899.7|11897.7|11897.1|11895.1|38
1653310320000|2022-05-23 12:52:00|11898.2|11896.2|11899|11897|11900.6|11898.6|11898.1|11896.1|24
1653310330000|2022-05-23 12:52:10|11898.9|11896.9|11897.4|11895.4|11899.1|11897.1|11897.4|11895.4|20
1653310340000|2022-05-23 12:52:20|11897.5|11895.5|11899|11897|11899.9|11897.9|11897.4|11895.4|34
1653310350000|2022-05-23 12:52:30|11899.1|11897.1|11899|11897|11899.4|11897.4|11897.7|11895.7|15
1653310360000|2022-05-23 12:52:40|11899.4|11897.4|11896.7|11894.7|11899.4|11897.4|11896.7|11894.7|12
1653310370000|2022-05-23 12:52:50|11896.6|11894.6|11894.9|11892.9|11896.6|11894.6|11894.6|11892.6|30
1653310380000|2022-05-23 12:53:00|11895|11893|11898.6|11896.6|11898.6|11896.6|11895|11893|31
1653310390000|2022-05-23 12:53:10|11898.5|11896.5|11903.9|11901.9|11904.1|11902.1|11898.4|11896.4|72
1653310400000|2022-05-23 12:53:20|11904.1|11902.1|11900.1|11898.1|11904.1|11902.1|11900.1|11898.1|53
1653310410000|2022-05-23 12:53:30|11900|11898|11899.5|11897.5|11900.7|11898.7|11899.4|11897.4|18
1653310420000|2022-05-23 12:53:40|11899.6|11897.6|11898.5|11896.5|11899.6|11897.6|11896.5|11894.5|44
1653310430000|2022-05-23 12:53:50|11898.6|11896.6|11899.2|11897.2|11899.5|11897.5|11897.5|11895.5|34
1653310440000|2022-05-23 12:54:00|11899.1|11897.1|11900.1|11898.1|11901.2|11899.2|11899|11897|14
1653310450000|2022-05-23 12:54:10|11899.6|11897.6|11897.7|11895.7|11900.2|11898.2|11897.1|11895.1|32
1653310460000|2022-05-23 12:54:20|11898|11896|11896.5|11894.5|11898|11896|11895.7|11893.7|27
1653310470000|2022-05-23 12:54:30|11896.6|11894.6|11897.6|11895.6|11897.6|11895.6|11895.4|11893.4|14
1653310480000|2022-05-23 12:54:40|11898|11896|11894.4|11892.4|11898|11896|11894.1|11892.1|41
1653310490000|2022-05-23 12:54:50|11894.2|11892.2|11885.2|11883.2|11894.7|11892.7|11885.2|11883.2|258
1653310500000|2022-05-23 12:55:00|11885.1|11883.1|11885.6|11883.6|11889.1|11887.1|11885|11883|112
1653310510000|2022-05-23 12:55:10|11885.5|11883.5|11888.4|11886.4|11888.9|11886.9|11885.2|11883.2|30
1653310520000|2022-05-23 12:55:20|11888.7|11886.7|11895.4|11893.4|11895.4|11893.4|11888.7|11886.7|147
1653310530000|2022-05-23 12:55:30|11895.2|11893.2|11895|11893|11896.1|11894.1|11894.1|11892.1|24
1653310540000|2022-05-23 12:55:40|11894.9|11892.9|11896.1|11894.1|11896.1|11894.1|11893.6|11891.6|26
1653310550000|2022-05-23 12:55:50|11896|11894|11896.5|11894.5|11896.9|11894.9|11895.7|11893.7|11
1653310560000|2022-05-23 12:56:00|11896.2|11894.2|11895.7|11893.7|11897|11895|11895|11893|32
1653310570000|2022-05-23 12:56:10|11895.9|11893.9|11893.5|11891.5|11898.1|11896.1|11893.4|11891.4|68
1653310580000|2022-05-23 12:56:20|11893.4|11891.4|11894.1|11892.1|11894.6|11892.6|11893.4|11891.4|9
1653310590000|2022-05-23 12:56:30|11893.9|11891.9|11894.6|11892.6|11894.7|11892.7|11892.5|11890.5|23
1653310600000|2022-05-23 12:56:40|11894.7|11892.7|11895|11893|11895.1|11893.1|11892.7|11890.7|17
1653310610000|2022-05-23 12:56:50|11894.9|11892.9|11894.4|11892.4|11896.4|11894.4|11892.9|11890.9|25
1653310620000|2022-05-23 12:57:00|11894.5|11892.5|11894.9|11892.9|11894.9|11892.9|11893.9|11891.9|9
1653310630000|2022-05-23 12:57:10|11895.2|11893.2|11895.6|11893.6|11896.1|11894.1|11895.1|11893.1|15
1653310640000|2022-05-23 12:57:20|11895.9|11893.9|11897|11895|11898.1|11896.1|11895.9|11893.9|43
1653310650000|2022-05-23 12:57:30|11897.1|11895.1|11897.5|11895.5|11898.5|11896.5|11897.1|11895.1|17
1653310660000|2022-05-23 12:57:40|11897.4|11895.4|11896.4|11894.4|11898.1|11896.1|11896.4|11894.4|17
1653310670000|2022-05-23 12:57:50|11896.2|11894.2|11893.4|11891.4|11896.4|11894.4|11893|11891|28
1653310680000|2022-05-23 12:58:00|11893.5|11891.5|11896.1|11894.1|11896.6|11894.6|11893.4|11891.4|61
1653310690000|2022-05-23 12:58:10|11896|11894|11895.5|11893.5|11896.2|11894.2|11895|11893|29
1653310700000|2022-05-23 12:58:20|11895.6|11893.6|11898.1|11896.1|11898.9|11896.9|11895.6|11893.6|35
1653310710000|2022-05-23 12:58:30|11897.9|11895.9|11897|11895|11898.6|11896.6|11896.2|11894.2|37
1653310720000|2022-05-23 12:58:40|11896.9|11894.9|11895.2|11893.2|11897.2|11895.2|11894.7|11892.7|18
1653310730000|2022-05-23 12:58:50|11895.6|11893.6|11894.4|11892.4|11895.9|11893.9|11892.9|11890.9|32
1653310740000|2022-05-23 12:59:00|11893.4|11891.4|11892.4|11890.4|11893.6|11891.6|11890.7|11888.7|51
1653310750000|2022-05-23 12:59:10|11892.5|11890.5|11894.1|11892.1|11895.7|11893.7|11892.5|11890.5|16
1653310760000|2022-05-23 12:59:20|11894.2|11892.2|11893.7|11891.7|11894.2|11892.2|11891.9|11889.9|12
1653310770000|2022-05-23 12:59:30|11893.9|11891.9|11895|11893|11895.1|11893.1|11893.2|11891.2|4
1653310780000|2022-05-23 12:59:40|11894.6|11892.6|11894.7|11892.7|11895.6|11893.6|11894.4|11892.4|12
1653310790000|2022-05-23 12:59:50|11894.9|11892.9|11895.9|11893.9|11896|11894|11894.6|11892.6|19
1653310800000|2022-05-23 13:00:00|11896|11894|11898.1|11896.1|11898.5|11896.5|11894.9|11892.9|68
1653310810000|2022-05-23 13:00:10|11898.2|11896.2|11898.6|11896.6|11898.9|11896.9|11897.9|11895.9|49
1653310820000|2022-05-23 13:00:20|11898.7|11896.7|11897.6|11895.6|11899.1|11897.1|11896.4|11894.4|74
1653310830000|2022-05-23 13:00:30|11897.7|11895.7|11898.4|11896.4|11898.9|11896.9|11897.6|11895.6|37
1653310840000|2022-05-23 13:00:40|11899|11897|11896.1|11894.1|11899.1|11897.1|11895.6|11893.6|48
1653310850000|2022-05-23 13:00:50|11896.2|11894.2|11892.6|11890.6|11896.4|11894.4|11892.6|11890.6|25
1653310860000|2022-05-23 13:01:00|11892.1|11890.1|11892|11890|11894.7|11892.7|11891.4|11889.4|56
1653310870000|2022-05-23 13:01:10|11892.1|11890.1|11886.4|11884.4|11892.1|11890.1|11886.1|11884.1|107
1653310880000|2022-05-23 13:01:20|11886.1|11884.1|11889.7|11887.7|11889.9|11887.9|11885.7|11883.7|65
1653310890000|2022-05-23 13:01:30|11888.9|11886.9|11891|11889|11891.1|11889.1|11888.1|11886.1|49
1653310900000|2022-05-23 13:01:40|11891.1|11889.1|11890.6|11888.6|11892|11890|11890.6|11888.6|20
1653310910000|2022-05-23 13:01:50|11890.4|11888.4|11890|11888|11890.4|11888.4|11889.5|11887.5|16
1653310920000|2022-05-23 13:02:00|11890.1|11888.1|11892.7|11890.7|11892.7|11890.7|11889.9|11887.9|51
1653310930000|2022-05-23 13:02:10|11892.6|11890.6|11894.6|11892.6|11894.6|11892.6|11891.9|11889.9|56
1653310940000|2022-05-23 13:02:20|11895.1|11893.1|11893.6|11891.6|11895.1|11893.1|11893.5|11891.5|12
1653310950000|2022-05-23 13:02:30|11893.7|11891.7|11886.6|11884.6|11893.9|11891.9|11886.6|11884.6|66
1653310960000|2022-05-23 13:02:40|11886.5|11884.5|11883.9|11881.9|11886.6|11884.6|11883.6|11881.6|116
1653310970000|2022-05-23 13:02:50|11883.7|11881.7|11885.7|11883.7|11888|11886|11883.7|11881.7|55
1653310980000|2022-05-23 13:03:00|11885.9|11883.9|11886.1|11884.1|11887.9|11885.9|11885|11883|63
1653310990000|2022-05-23 13:03:10|11885.6|11883.6|11886.6|11884.6|11887.2|11885.2|11884.2|11882.2|90
1653311000000|2022-05-23 13:03:20|11886.7|11884.7|11891.2|11889.2|11891.4|11889.4|11886.7|11884.7|52
1653311010000|2022-05-23 13:03:30|11891.4|11889.4|11894.1|11892.1|11894.6|11892.6|11891.1|11889.1|70
1653311020000|2022-05-23 13:03:40|11894.2|11892.2|11901.7|11899.7|11902|11900|11893.9|11891.9|129
1653311030000|2022-05-23 13:03:50|11901.9|11899.9|11898.2|11896.2|11902.1|11900.1|11898|11896|52
1653311040000|2022-05-23 13:04:00|11898.4|11896.4|11898.6|11896.6|11900.5|11898.5|11898|11896|46
1653311050000|2022-05-23 13:04:10|11898.7|11896.7|11898.7|11896.7|11899.2|11897.2|11897.4|11895.4|39
1653311060000|2022-05-23 13:04:20|11898.6|11896.6|11900.1|11898.1|11900.6|11898.6|11898.4|11896.4|24
1653311070000|2022-05-23 13:04:30|11900.4|11898.4|11906.9|11904.9|11907|11905|11900.4|11898.4|115
1653311080000|2022-05-23 13:04:40|11907.1|11905.1|11904.4|11902.4|11907.1|11905.1|11902.4|11900.4|57
1653311090000|2022-05-23 13:04:50|11904.9|11902.9|11903.9|11901.9|11905.1|11903.1|11903.1|11901.1|40
1653311100000|2022-05-23 13:05:00|11903.7|11901.7|11905.7|11903.7|11905.9|11903.9|11903.6|11901.6|43
1653311110000|2022-05-23 13:05:10|11905.6|11903.6|11906.4|11904.4|11907.5|11905.5|11905.2|11903.2|57
1653311120000|2022-05-23 13:05:20|11906.6|11904.6|11907.4|11905.4|11908|11906|11905.1|11903.1|48
1653311130000|2022-05-23 13:05:30|11907.2|11905.2|11907.6|11905.6|11908.9|11906.9|11906.9|11904.9|43
1653311140000|2022-05-23 13:05:40|11907.7|11905.7|11906.6|11904.6|11908.5|11906.5|11905.1|11903.1|42
1653311150000|2022-05-23 13:05:50|11906.5|11904.5|11904.1|11902.1|11906.5|11904.5|11903.4|11901.4|57
1653311160000|2022-05-23 13:06:00|11904.2|11902.2|11900.6|11898.6|11904.2|11902.2|11900.6|11898.6|70
1653311170000|2022-05-23 13:06:10|11900.7|11898.7|11901.9|11899.9|11902.9|11900.9|11900.6|11898.6|49
1653311180000|2022-05-23 13:06:20|11902|11900|11902.4|11900.4|11903.2|11901.2|11901.9|11899.9|13
1653311190000|2022-05-23 13:06:30|11902.2|11900.2|11903.1|11901.1|11904|11902|11901.7|11899.7|31
1653311200000|2022-05-23 13:06:40|11903.4|11901.4|11903|11901|11903.5|11901.5|11902.4|11900.4|24
1653311210000|2022-05-23 13:06:50|11903.4|11901.4|11903.6|11901.6|11903.9|11901.9|11902.9|11900.9|22
1653311220000|2022-05-23 13:07:00|11903.4|11901.4|11906.1|11904.1|11906.1|11904.1|11903.2|11901.2|33
1653311230000|2022-05-23 13:07:10|11906|11904|11908.1|11906.1|11909.1|11907.1|11905.9|11903.9|43
1653311240000|2022-05-23 13:07:20|11907|11905|11908.4|11906.4|11909.4|11907.4|11906.5|11904.5|30
1653311250000|2022-05-23 13:07:30|11908.5|11906.5|11910.5|11908.5|11910.7|11908.7|11908.5|11906.5|36
1653311260000|2022-05-23 13:07:40|11910.4|11908.4|11912.2|11910.2|11914.5|11912.5|11910|11908|120
1653311270000|2022-05-23 13:07:50|11912.4|11910.4|11914.1|11912.1|11914.4|11912.4|11911.7|11909.7|58
1653311280000|2022-05-23 13:08:00|11914|11912|11910.1|11908.1|11914.7|11912.7|11909.9|11907.9|73
1653311290000|2022-05-23 13:08:10|11910|11908|11911.1|11909.1|11911.9|11909.9|11909.6|11907.6|35
1653311300000|2022-05-23 13:08:20|11911.2|11909.2|11911.9|11909.9|11911.9|11909.9|11910.6|11908.6|10
1653311310000|2022-05-23 13:08:30|11912|11910|11912|11910|11912.2|11910.2|11911.1|11909.1|20
1653311320000|2022-05-23 13:08:40|11912.1|11910.1|11907.1|11905.1|11912.5|11910.5|11907.1|11905.1|67
1653311330000|2022-05-23 13:08:50|11907.2|11905.2|11903.5|11901.5|11908.6|11906.6|11903|11901|111
1653311340000|2022-05-23 13:09:00|11903.6|11901.6|11902.1|11900.1|11904.1|11902.1|11901.7|11899.7|59
1653311350000|2022-05-23 13:09:10|11902.5|11900.5|11906|11904|11906.2|11904.2|11902.5|11900.5|40
1653311360000|2022-05-23 13:09:20|11906.2|11904.2|11903.9|11901.9|11907.2|11905.2|11903.6|11901.6|38
1653311370000|2022-05-23 13:09:30|11903.6|11901.6|11904.2|11902.2|11904.9|11902.9|11902.9|11900.9|48
1653311380000|2022-05-23 13:09:40|11904.4|11902.4|11905.9|11903.9|11906|11904|11904.1|11902.1|29
1653311390000|2022-05-23 13:09:50|11905.7|11903.7|11907.5|11905.5|11907.9|11905.9|11905.6|11903.6|46
1653311400000|2022-05-23 13:10:00|11907.9|11905.9|11912.4|11910.4|11912.5|11910.5|11907.6|11905.6|68
1653311410000|2022-05-23 13:10:10|11912.2|11910.2|11911.4|11909.4|11912.9|11910.9|11910.9|11908.9|30
1653311420000|2022-05-23 13:10:20|11911.5|11909.5|11910.6|11908.6|11914.5|11912.5|11910.6|11908.6|49
1653311430000|2022-05-23 13:10:30|11910|11908|11908.5|11906.5|11910.4|11908.4|11907.4|11905.4|102
1653311440000|2022-05-23 13:10:40|11908.4|11906.4|11908.6|11906.6|11912.6|11910.6|11908.4|11906.4|41
1653311450000|2022-05-23 13:10:50|11908.7|11906.7|11910.9|11908.9|11911.4|11909.4|11907.7|11905.7|63
1653311460000|2022-05-23 13:11:00|11910.5|11908.5|11911.7|11909.7|11912.5|11910.5|11910.5|11908.5|64
1653311470000|2022-05-23 13:11:10|11912.5|11910.5|11913.6|11911.6|11913.7|11911.7|11910.5|11908.5|106
1653311480000|2022-05-23 13:11:20|11913.5|11911.5|11913.2|11911.2|11914.2|11912.2|11912.6|11910.6|13
1653311490000|2022-05-23 13:11:30|11913.1|11911.1|11916.6|11914.6|11917.5|11915.5|11912.5|11910.5|69
1653311500000|2022-05-23 13:11:40|11916.7|11914.7|11916.2|11914.2|11917.6|11915.6|11915.7|11913.7|56
1653311510000|2022-05-23 13:11:50|11916|11914|11915.5|11913.5|11919|11917|11915.5|11913.5|84
1653311520000|2022-05-23 13:12:00|11915|11913|11915|11913|11916|11914|11912.9|11910.9|71
1653311530000|2022-05-23 13:12:10|11915.1|11913.1|11917|11915|11917.5|11915.5|11915.1|11913.1|11
1653311540000|2022-05-23 13:12:20|11916.6|11914.6|11914|11912|11916.6|11914.6|11913.2|11911.2|26
1653311550000|2022-05-23 13:12:30|11913.6|11911.6|11914.9|11912.9|11915.6|11913.6|11912.9|11910.9|20
1653311560000|2022-05-23 13:12:40|11914.6|11912.6|11913.5|11911.5|11914.7|11912.7|11913|11911|50
1653311570000|2022-05-23 13:12:50|11913.1|11911.1|11912.7|11910.7|11913.2|11911.2|11911.1|11909.1|38
1653311580000|2022-05-23 13:13:00|11912.4|11910.4|11915.4|11913.4|11915.4|11913.4|11912|11910|44
1653311590000|2022-05-23 13:13:10|11915.1|11913.1|11915.4|11913.4|11916.1|11914.1|11914.9|11912.9|27
1653311600000|2022-05-23 13:13:20|11914.9|11912.9|11915.5|11913.5|11915.9|11913.9|11913.1|11911.1|35
1653311610000|2022-05-23 13:13:30|11915.4|11913.4|11916.1|11914.1|11916.4|11914.4|11915|11913|18
1653311620000|2022-05-23 13:13:40|11916|11914|11915.2|11913.2|11916.2|11914.2|11914.9|11912.9|10
1653311630000|2022-05-23 13:13:50|11915.1|11913.1|11916.9|11914.9|11918.2|11916.2|11915.1|11913.1|35
1653311640000|2022-05-23 13:14:00|11916.6|11914.6|11917|11915|11917.6|11915.6|11916|11914|25
1653311650000|2022-05-23 13:14:10|11916.6|11914.6|11915|11913|11916.6|11914.6|11915|11913|26
1653311660000|2022-05-23 13:14:20|11914.9|11912.9|11916.2|11914.2|11916.5|11914.5|11914.9|11912.9|13
1653311670000|2022-05-23 13:14:30|11916.6|11914.6|11916.1|11914.1|11916.6|11914.6|11916|11914|12
1653311680000|2022-05-23 13:14:40|11916.2|11914.2|11917.7|11915.7|11917.9|11915.9|11916|11914|22
1653311690000|2022-05-23 13:14:50|11917.4|11915.4|11916|11914|11917.9|11915.9|11916|11914|48
1653311700000|2022-05-23 13:15:00|11916.2|11914.2|11916.4|11914.4|11919|11917|11916.2|11914.2|60
1653311710000|2022-05-23 13:15:10|11916|11914|11915.6|11913.6|11917.2|11915.2|11914.7|11912.7|63
1653311720000|2022-05-23 13:15:20|11915|11913|11913|11911|11915.5|11913.5|11911.7|11909.7|56
1653311730000|2022-05-23 13:15:30|11912.9|11910.9|11911.9|11909.9|11912.9|11910.9|11911.4|11909.4|38
1653311740000|2022-05-23 13:15:40|11912.4|11910.4|11907.7|11905.7|11913.1|11911.1|11907.1|11905.1|122
1653311750000|2022-05-23 13:15:50|11907.4|11905.4|11909.6|11907.6|11911.2|11909.2|11907.2|11905.2|66
1653311760000|2022-05-23 13:16:00|11909.5|11907.5|11907.9|11905.9|11909.5|11907.5|11907.7|11905.7|28
1653311770000|2022-05-23 13:16:10|11907.2|11905.2|11906.2|11904.2|11907.2|11905.2|11905.1|11903.1|50
1653311780000|2022-05-23 13:16:20|11906.4|11904.4|11904.9|11902.9|11906.9|11904.9|11904.1|11902.1|36
1653311790000|2022-05-23 13:16:30|11905|11903|11904.5|11902.5|11905.4|11903.4|11903.7|11901.7|25
1653311800000|2022-05-23 13:16:40|11904.7|11902.7|11904.6|11902.6|11904.9|11902.9|11904|11902|32
1653311810000|2022-05-23 13:16:50|11904.7|11902.7|11906.6|11904.6|11906.9|11904.9|11904.5|11902.5|36
1653311820000|2022-05-23 13:17:00|11906.5|11904.5|11903.7|11901.7|11907.1|11905.1|11903.7|11901.7|16
1653311830000|2022-05-23 13:17:10|11903.9|11901.9|11912.2|11910.2|11912.6|11910.6|11903.7|11901.7|65
1653311840000|2022-05-23 13:17:20|11912.5|11910.5|11916.9|11914.9|11917.2|11915.2|11912|11910|64
1653311850000|2022-05-23 13:17:30|11917|11915|11917.1|11915.1|11919.1|11917.1|11916.4|11914.4|79
1653311860000|2022-05-23 13:17:40|11916.7|11914.7|11914.7|11912.7|11916.7|11914.7|11913.7|11911.7|39
1653311870000|2022-05-23 13:17:50|11914.6|11912.6|11916.9|11914.9|11917.5|11915.5|11914.6|11912.6|67
1653311880000|2022-05-23 13:18:00|11916.2|11914.2|11918.5|11916.5|11919.2|11917.2|11916.1|11914.1|65
1653311890000|2022-05-23 13:18:10|11917.9|11915.9|11921|11919|11921.1|11919.1|11916.2|11914.2|75
1653311900000|2022-05-23 13:18:20|11921.6|11919.6|11922.9|11920.9|11924.1|11922.1|11921.6|11919.6|93
1653311910000|2022-05-23 13:18:30|11923|11921|11921.7|11919.7|11923|11921|11919.5|11917.5|49
1653311920000|2022-05-23 13:18:40|11921.9|11919.9|11923.2|11921.2|11923.4|11921.4|11921.7|11919.7|24
1653311930000|2022-05-23 13:18:50|11923.4|11921.4|11923.1|11921.1|11924.4|11922.4|11922.6|11920.6|35
1653311940000|2022-05-23 13:19:00|11923.5|11921.5|11926.6|11924.6|11926.6|11924.6|11922.9|11920.9|88
1653311950000|2022-05-23 13:19:10|11926.4|11924.4|11926.9|11924.9|11927|11925|11924.6|11922.6|97
1653311960000|2022-05-23 13:19:20|11926.7|11924.7|11925.2|11923.2|11927.4|11925.4|11925.2|11923.2|55
1653311970000|2022-05-23 13:19:30|11924.6|11922.6|11918.7|11916.7|11925.6|11923.6|11918.1|11916.1|111
1653311980000|2022-05-23 13:19:40|11918.5|11916.5|11919.2|11917.2|11919.9|11917.9|11918.1|11916.1|54
1653311990000|2022-05-23 13:19:50|11919.4|11917.4|11917.7|11915.7|11919.4|11917.4|11916.1|11914.1|59
1653312000000|2022-05-23 13:20:00|11917.2|11915.2|11915|11913|11918|11916|11914.1|11912.1|54
1653312010000|2022-05-23 13:20:10|11914.9|11912.9|11913.7|11911.7|11914.9|11912.9|11913.4|11911.4|38
1653312020000|2022-05-23 13:20:20|11913.5|11911.5|11918.1|11916.1|11918.9|11916.9|11913.5|11911.5|78
1653312030000|2022-05-23 13:20:30|11918|11916|11918.5|11916.5|11920.6|11918.6|11918|11916|43
1653312040000|2022-05-23 13:20:40|11918.1|11916.1|11919.9|11917.9|11919.9|11917.9|11916.6|11914.6|40
1653312050000|2022-05-23 13:20:50|11919.7|11917.7|11917.9|11915.9|11920.4|11918.4|11917.2|11915.2|76
1653312060000|2022-05-23 13:21:00|11917.7|11915.7|11914.1|11912.1|11917.7|11915.7|11913.9|11911.9|32
1653312070000|2022-05-23 13:21:10|11914.2|11912.2|11914|11912|11915.7|11913.7|11913.7|11911.7|31
1653312080000|2022-05-23 13:21:20|11914.1|11912.1|11914|11912|11915|11913|11913.2|11911.2|50
1653312090000|2022-05-23 13:21:30|11914.2|11912.2|11914|11912|11914.5|11912.5|11913.4|11911.4|12
1653312100000|2022-05-23 13:21:40|11913.9|11911.9|11916|11914|11917|11915|11913.9|11911.9|27
1653312110000|2022-05-23 13:21:50|11916.1|11914.1|11915.9|11913.9|11916.9|11914.9|11914.1|11912.1|23
1653312120000|2022-05-23 13:22:00|11916.1|11914.1|11920.2|11918.2|11922.1|11920.1|11916.1|11914.1|52
1653312130000|2022-05-23 13:22:10|11919.7|11917.7|11918.4|11916.4|11920|11918|11918|11916|25
1653312140000|2022-05-23 13:22:20|11919.1|11917.1|11918.5|11916.5|11919.4|11917.4|11918|11916|20
1653312150000|2022-05-23 13:22:30|11918.6|11916.6|11919.6|11917.6|11920.7|11918.7|11918.6|11916.6|23
1653312160000|2022-05-23 13:22:40|11919.9|11917.9|11916.5|11914.5|11919.9|11917.9|11916.2|11914.2|34
1653312170000|2022-05-23 13:22:50|11916.6|11914.6|11914.7|11912.7|11917.2|11915.2|11914.7|11912.7|53
1653312180000|2022-05-23 13:23:00|11914.9|11912.9|11915.5|11913.5|11916.2|11914.2|11914.9|11912.9|20
1653312190000|2022-05-23 13:23:10|11915.4|11913.4|11912.6|11910.6|11916.1|11914.1|11912.6|11910.6|35
1653312200000|2022-05-23 13:23:20|11911.9|11909.9|11912.5|11910.5|11913.1|11911.1|11911.4|11909.4|60
1653312210000|2022-05-23 13:23:30|11911.7|11909.7|11912.1|11910.1|11913.6|11911.6|11911.7|11909.7|34
1653312220000|2022-05-23 13:23:40|11912.2|11910.2|11911.7|11909.7|11912.6|11910.6|11910.7|11908.7|64
1653312230000|2022-05-23 13:23:50|11912.1|11910.1|11909.9|11907.9|11913.2|11911.2|11909.1|11907.1|69
1653312240000|2022-05-23 13:24:00|11910|11908|11909.2|11907.2|11910.1|11908.1|11908.6|11906.6|32
1653312250000|2022-05-23 13:24:10|11908.9|11906.9|11910|11908|11910.4|11908.4|11907.7|11905.7|61
1653312260000|2022-05-23 13:24:20|11910.2|11908.2|11911.9|11909.9|11911.9|11909.9|11910|11908|33
1653312270000|2022-05-23 13:24:30|11912|11910|11913.2|11911.2|11913.2|11911.2|11911.7|11909.7|21
1653312280000|2022-05-23 13:24:40|11913.4|11911.4|11916.1|11914.1|11917.5|11915.5|11913.4|11911.4|54
1653312290000|2022-05-23 13:24:50|11916.2|11914.2|11917.6|11915.6|11918|11916|11915.6|11913.6|63
1653312300000|2022-05-23 13:25:00|11917.9|11915.9|11904.2|11902.2|11919.4|11917.4|11904.1|11902.1|197
1653312310000|2022-05-23 13:25:10|11904.4|11902.4|11898|11896|11905.2|11903.2|11896|11894|212
1653312320000|2022-05-23 13:25:20|11898.5|11896.5|11901|11899|11901.2|11899.2|11896.1|11894.1|114
1653312330000|2022-05-23 13:25:30|11900.7|11898.7|11899.2|11897.2|11903|11901|11897.2|11895.2|67
1653312340000|2022-05-23 13:25:40|11899.1|11897.1|11899.4|11897.4|11900.2|11898.2|11896.6|11894.6|80
1653312350000|2022-05-23 13:25:50|11899.5|11897.5|11900.2|11898.2|11901|11899|11899|11897|42
1653312360000|2022-05-23 13:26:00|11900|11898|11901.7|11899.7|11902|11900|11898.5|11896.5|78
1653312370000|2022-05-23 13:26:10|11901.9|11899.9|11900.5|11898.5|11902.1|11900.1|11900.2|11898.2|50
1653312380000|2022-05-23 13:26:20|11900.1|11898.1|11901.4|11899.4|11901.4|11899.4|11899.5|11897.5|54
1653312390000|2022-05-23 13:26:30|11902|11900|11901.5|11899.5|11902|11900|11900.2|11898.2|24
1653312400000|2022-05-23 13:26:40|11901.4|11899.4|11895.4|11893.4|11901.4|11899.4|11895|11893|104
1653312410000|2022-05-23 13:26:50|11895.5|11893.5|11899.2|11897.2|11899.9|11897.9|11895.2|11893.2|78
1653312420000|2022-05-23 13:27:00|11899.1|11897.1|11896.2|11894.2|11899.7|11897.7|11895.4|11893.4|84
1653312430000|2022-05-23 13:27:10|11897.1|11895.1|11899.7|11897.7|11899.7|11897.7|11897.1|11895.1|81
1653312440000|2022-05-23 13:27:20|11899.6|11897.6|11900.7|11898.7|11902.1|11900.1|11899|11897|110
1653312450000|2022-05-23 13:27:30|11900.9|11898.9|11901.6|11899.6|11901.9|11899.9|11900.1|11898.1|78
1653312460000|2022-05-23 13:27:40|11901.4|11899.4|11895.2|11893.2|11901.4|11899.4|11894.5|11892.5|157
1653312470000|2022-05-23 13:27:50|11895.4|11893.4|11894.1|11892.1|11896.1|11894.1|11891.2|11889.2|194
1653312480000|2022-05-23 13:28:00|11894.4|11892.4|11895.4|11893.4|11898.1|11896.1|11894.4|11892.4|172
1653312490000|2022-05-23 13:28:10|11895.5|11893.5|11889.1|11887.1|11895.5|11893.5|11888.4|11886.4|119
1653312500000|2022-05-23 13:28:20|11889|11887|11887.4|11885.4|11889.2|11887.2|11884.6|11882.6|232
1653312510000|2022-05-23 13:28:30|11887.2|11885.2|11887|11885|11887.9|11885.9|11885.1|11883.1|143
1653312520000|2022-05-23 13:28:40|11887.5|11885.5|11890.2|11888.2|11890.2|11888.2|11886.7|11884.7|67
1653312530000|2022-05-23 13:28:50|11888.2|11886.2|11890.2|11888.2|11890.9|11888.9|11886.6|11884.6|86
1653312540000|2022-05-23 13:29:00|11890.1|11888.1|11886.7|11884.7|11890.1|11888.1|11884.5|11882.5|129
1653312550000|2022-05-23 13:29:10|11887.2|11885.2|11890.4|11888.4|11892.1|11890.1|11886.2|11884.2|146
1653312560000|2022-05-23 13:29:20|11890.5|11888.5|11888.7|11886.7|11891.9|11889.9|11888.7|11886.7|90
1653312570000|2022-05-23 13:29:30|11888.9|11886.9|11891|11889|11891|11889|11887.4|11885.4|159
1653312580000|2022-05-23 13:29:40|11891.1|11889.1|11886.6|11884.6|11891.4|11889.4|11886.6|11884.6|94
1653312590000|2022-05-23 13:29:50|11884.5|11882.5|11883.7|11881.7|11888|11886|11882.4|11880.4|280
1653312600000|2022-05-23 13:30:00|11883.2|11882.2|11872.4|11871.4|11897.5|11896.5|11872.1|11871.1|1991
1653312610000|2022-05-23 13:30:10|11872.2|11871.2|11877.5|11876.5|11878.7|11877.7|11870.5|11869.5|1008
1653312620000|2022-05-23 13:30:20|11877|11876|11866.1|11865.1|11882.6|11881.6|11861.7|11860.7|943
1653312630000|2022-05-23 13:30:30|11865.5|11864.5|11863.5|11862.5|11866.1|11865.1|11854.7|11853.7|835
1653312640000|2022-05-23 13:30:40|11864|11863|11874.7|11873.7|11878.2|11877.2|11862.6|11861.6|703
1653312650000|2022-05-23 13:30:50|11875|11874|11886.9|11885.9|11888.1|11887.1|11875|11874|729
1653312660000|2022-05-23 13:31:00|11884.9|11883.9|11885.5|11884.5|11893.9|11892.9|11874.9|11873.9|1214
1653312670000|2022-05-23 13:31:10|11886|11885|11900.7|11899.7|11900.7|11899.7|11885.1|11884.1|632
1653312680000|2022-05-23 13:31:20|11901.7|11900.7|11883.1|11882.1|11902.1|11901.1|11882.2|11881.2|544
1653312690000|2022-05-23 13:31:30|11883|11882|11870.7|11869.7|11883|11882|11868.9|11867.9|549
1653312700000|2022-05-23 13:31:40|11870|11869|11870.1|11869.1|11880.4|11879.4|11869.5|11868.5|503
1653312710000|2022-05-23 13:31:50|11869.5|11868.5|11861.4|11860.4|11869.5|11868.5|11860.1|11859.1|761
1653312720000|2022-05-23 13:32:00|11860.7|11859.7|11869.5|11868.5|11869.6|11868.6|11856.5|11855.5|690
1653312730000|2022-05-23 13:32:10|11869.4|11868.4|11873|11872|11873|11872|11859.4|11858.4|445
1653312740000|2022-05-23 13:32:20|11873.1|11872.1|11868.5|11867.5|11875.9|11874.9|11866.2|11865.2|526
1653312750000|2022-05-23 13:32:30|11868.6|11867.6|11860.4|11859.4|11873.7|11872.7|11859.4|11858.4|406
1653312760000|2022-05-23 13:32:40|11860.2|11859.2|11861.9|11860.9|11866.6|11865.6|11851.6|11850.6|807
1653312770000|2022-05-23 13:32:50|11861.7|11860.7|11875.9|11874.9|11877.6|11876.6|11858.1|11857.1|533
1653312780000|2022-05-23 13:33:00|11875.5|11874.5|11865.9|11864.9|11875.5|11874.5|11860|11859|758
1653312790000|2022-05-23 13:33:10|11866.5|11865.5|11862.9|11861.9|11874.6|11873.6|11862.5|11861.5|427
1653312800000|2022-05-23 13:33:20|11862.7|11861.7|11877.7|11876.7|11877.9|11876.9|11860.7|11859.7|377
1653312810000|2022-05-23 13:33:30|11877.9|11876.9|11883.1|11882.1|11883.4|11882.4|11872.9|11871.9|551
1653312820000|2022-05-23 13:33:40|11883.2|11882.2|11868|11867|11883.9|11882.9|11867.4|11866.4|490
1653312830000|2022-05-23 13:33:50|11868.1|11867.1|11862.1|11861.1|11870.1|11869.1|11860.4|11859.4|372
1653312840000|2022-05-23 13:34:00|11862|11861|11861.5|11860.5|11866.4|11865.4|11856.6|11855.6|682
1653312850000|2022-05-23 13:34:10|11860.6|11859.6|11852.9|11851.9|11861.5|11860.5|11852.9|11851.9|324
1653312860000|2022-05-23 13:34:20|11852.4|11851.4|11852.1|11851.1|11856.4|11855.4|11846|11845|785
1653312870000|2022-05-23 13:34:30|11851.1|11850.1|11862.1|11861.1|11868|11867|11851.1|11850.1|456
1653312880000|2022-05-23 13:34:40|11862.2|11861.2|11862.6|11861.6|11864.7|11863.7|11857.9|11856.9|303
1653312890000|2022-05-23 13:34:50|11862.9|11861.9|11885.5|11884.5|11885.7|11884.7|11862.9|11861.9|833
1653312900000|2022-05-23 13:35:00|11886|11885|11891.1|11890.1|11892.4|11891.4|11882.9|11881.9|1083
1653312910000|2022-05-23 13:35:10|11891|11890|11869.9|11868.9|11891|11890|11867.2|11866.2|786
1653312920000|2022-05-23 13:35:20|11869.7|11868.7|11866.2|11865.2|11872.1|11871.1|11861.2|11860.2|605
1653312930000|2022-05-23 13:35:30|11866|11865|11860.1|11859.1|11866|11865|11855.2|11854.2|386
1653312940000|2022-05-23 13:35:40|11860.2|11859.2|11871|11870|11872.1|11871.1|11859.4|11858.4|385
1653312950000|2022-05-23 13:35:50|11871.1|11870.1|11869.7|11868.7|11874.4|11873.4|11865.4|11864.4|297
1653312960000|2022-05-23 13:36:00|11870.9|11869.9|11880.6|11879.6|11882.7|11881.7|11864.4|11863.4|422
1653312970000|2022-05-23 13:36:10|11879.7|11878.7|11881.6|11880.6|11882|11881|11872.2|11871.2|355
1653312980000|2022-05-23 13:36:20|11881.4|11880.4|11870.7|11869.7|11883.5|11882.5|11865.9|11864.9|485
1653312990000|2022-05-23 13:36:30|11871.2|11870.2|11858.4|11857.4|11872.5|11871.5|11858.4|11857.4|302
1653313000000|2022-05-23 13:36:40|11858|11857|11853.5|11852.5|11859.1|11858.1|11842.6|11841.6|839
1653313010000|2022-05-23 13:36:50|11853.9|11852.9|11855.9|11854.9|11858.5|11857.5|11850|11849|440
1653313020000|2022-05-23 13:37:00|11856|11855|11845.2|11844.2|11857.2|11856.2|11843.2|11842.2|357
1653313030000|2022-05-23 13:37:10|11845|11844|11832.2|11831.2|11845|11844|11831.9|11830.9|763
1653313040000|2022-05-23 13:37:20|11830.6|11829.6|11830.6|11829.6|11836.7|11835.7|11827|11826|654
1653313050000|2022-05-23 13:37:30|11832.2|11831.2|11841.1|11840.1|11842.7|11841.7|11830.5|11829.5|599
1653313060000|2022-05-23 13:37:40|11840.7|11839.7|11845.7|11844.7|11847.4|11846.4|11839.6|11838.6|440
1653313070000|2022-05-23 13:37:50|11846|11845|11851.5|11850.5|11855|11854|11844.4|11843.4|455
1653313080000|2022-05-23 13:38:00|11853|11852|11862.6|11861.6|11863.4|11862.4|11851.7|11850.7|659
1653313090000|2022-05-23 13:38:10|11862.5|11861.5|11860.5|11859.5|11869.7|11868.7|11859|11858|415
1653313100000|2022-05-23 13:38:20|11859.4|11858.4|11854.1|11853.1|11860.5|11859.5|11843|11842|475
1653313110000|2022-05-23 13:38:30|11853.9|11852.9|11854.5|11853.5|11861.4|11860.4|11851.9|11850.9|321
1653313120000|2022-05-23 13:38:40|11854.1|11853.1|11842.1|11841.1|11858.6|11857.6|11842.1|11841.1|316
1653313130000|2022-05-23 13:38:50|11844.1|11843.1|11836.9|11835.9|11847.5|11846.5|11836.6|11835.6|456
1653313140000|2022-05-23 13:39:00|11837|11836|11837.4|11836.4|11847.4|11846.4|11834.9|11833.9|488
1653313150000|2022-05-23 13:39:10|11836.1|11835.1|11832.7|11831.7|11837.2|11836.2|11830.4|11829.4|443
1653313160000|2022-05-23 13:39:20|11832.6|11831.6|11828.4|11827.4|11835.4|11834.4|11828.1|11827.1|318
1653313170000|2022-05-23 13:39:30|11828.2|11827.2|11827|11826|11833.4|11832.4|11824.5|11823.5|447
1653313180000|2022-05-23 13:39:40|11826.9|11825.9|11826|11825|11828.9|11827.9|11818.2|11817.2|642
1653313190000|2022-05-23 13:39:50|11826.1|11825.1|11833.7|11832.7|11836.4|11835.4|11825.2|11824.2|464
1653313200000|2022-05-23 13:40:00|11833.6|11832.6|11823.7|11822.7|11838.6|11837.6|11823.4|11822.4|477
1653313210000|2022-05-23 13:40:10|11823.6|11822.6|11822|11821|11828.6|11827.6|11820|11819|322
1653313220000|2022-05-23 13:40:20|11821.9|11820.9|11831.2|11830.2|11832|11831|11818.9|11817.9|532
1653313230000|2022-05-23 13:40:30|11830.6|11829.6|11842.6|11841.6|11846.9|11845.9|11830.6|11829.6|731
1653313240000|2022-05-23 13:40:40|11843.5|11842.5|11847.6|11846.6|11850.7|11849.7|11841.6|11840.6|472
1653313250000|2022-05-23 13:40:50|11848|11847|11862.2|11861.2|11863.9|11862.9|11848|11847|795
1653313260000|2022-05-23 13:41:00|11862.7|11861.7|11873.6|11872.6|11874.4|11873.4|11862.6|11861.6|788
1653313270000|2022-05-23 13:41:10|11873.5|11872.5|11885.2|11884.2|11886.2|11885.2|11872.4|11871.4|681
1653313280000|2022-05-23 13:41:20|11885.6|11884.6|11887.4|11886.4|11894.4|11893.4|11885.2|11884.2|660
1653313290000|2022-05-23 13:41:30|11887.6|11886.6|11899.2|11898.2|11902|11901|11885.4|11884.4|626
1653313300000|2022-05-23 13:41:40|11898.6|11897.6|11901.2|11900.2|11907.1|11906.1|11895.4|11894.4|765
1653313310000|2022-05-23 13:41:50|11902|11901|11907.7|11906.7|11918.1|11917.1|11901.4|11900.4|665
1653313320000|2022-05-23 13:42:00|11908.2|11907.2|11903.7|11902.7|11916.4|11915.4|11903.7|11902.7|507
1653313330000|2022-05-23 13:42:10|11904|11903|11897.6|11896.6|11904.2|11903.2|11890.2|11889.2|630
1653313340000|2022-05-23 13:42:20|11897.7|11896.7|11899.7|11898.7|11904.2|11903.2|11893|11892|489
1653313350000|2022-05-23 13:42:30|11898.7|11897.7|11900.6|11899.6|11910.1|11909.1|11898.7|11897.7|433
1653313360000|2022-05-23 13:42:40|11901|11900|11906.7|11905.7|11907.1|11906.1|11893.1|11892.1|333
1653313370000|2022-05-23 13:42:50|11906.5|11905.5|11906.2|11905.2|11909.6|11908.6|11901|11900|362
1653313380000|2022-05-23 13:43:00|11906|11905|11914.6|11913.6|11917.4|11916.4|11905.1|11904.1|430
1653313390000|2022-05-23 13:43:10|11914.2|11913.2|11924.1|11923.1|11924.6|11923.6|11914.2|11913.2|565
1653313400000|2022-05-23 13:43:20|11924.2|11923.2|11913.4|11912.4|11927.2|11926.2|11912.6|11911.6|521
1653313410000|2022-05-23 13:43:30|11913.2|11912.2|11919.5|11918.5|11921.9|11920.9|11907.1|11906.1|420
1653313420000|2022-05-23 13:43:40|11919.1|11918.1|11920.4|11919.4|11924.6|11923.6|11918|11917|359
1653313430000|2022-05-23 13:43:50|11920.6|11919.6|11926.1|11925.1|11927.2|11926.2|11915.4|11914.4|409
1653313440000|2022-05-23 13:44:00|11926.4|11925.4|11920.7|11919.7|11926.9|11925.9|11916.4|11915.4|512
1653313450000|2022-05-23 13:44:10|11920.9|11919.9|11917|11916|11922.4|11921.4|11910.7|11909.7|391
1653313460000|2022-05-23 13:44:20|11916.6|11915.6|11913.6|11912.6|11920.9|11919.9|11913.1|11912.1|330
1653313470000|2022-05-23 13:44:30|11913.7|11912.7|11911.7|11910.7|11919.9|11918.9|11910.6|11909.6|276
1653313480000|2022-05-23 13:44:40|11913.5|11912.5|11914.9|11913.9|11916.1|11915.1|11908.6|11907.6|295
1653313490000|2022-05-23 13:44:50|11915|11914|11913.7|11912.7|11922|11921|11913.7|11912.7|365
1653313500000|2022-05-23 13:45:00|11914.5|11913.5|11918.2|11917.2|11921.4|11920.4|11910.5|11909.5|471
1653313510000|2022-05-23 13:45:10|11918.1|11917.1|11915.1|11914.1|11918.1|11917.1|11909.1|11908.1|617
1653313520000|2022-05-23 13:45:20|11916.1|11915.1|11909.7|11908.7|11918.4|11917.4|11905.9|11904.9|450
1653313530000|2022-05-23 13:45:30|11909.6|11908.6|11914.5|11913.5|11915.1|11914.1|11906.7|11905.7|270
1653313540000|2022-05-23 13:45:40|11914.6|11913.6|11916.6|11915.6|11921.9|11920.9|11914.1|11913.1|336
1653313550000|2022-05-23 13:45:50|11916.1|11915.1|11935.2|11934.2|11938.1|11937.1|11915.7|11914.7|931
1653313560000|2022-05-23 13:46:00|11936|11935|11921.2|11920.2|11937.5|11936.5|11918.9|11917.9|656
1653313570000|2022-05-23 13:46:10|11920.7|11919.7|11922|11921|11929.4|11928.4|11920.4|11919.4|340
1653313580000|2022-05-23 13:46:20|11921.7|11920.7|11919.7|11918.7|11924.4|11923.4|11913.6|11912.6|377
1653313590000|2022-05-23 13:46:30|11919.9|11918.9|11922.6|11921.6|11925.5|11924.5|11915.6|11914.6|297
1653313600000|2022-05-23 13:46:40|11922.4|11921.4|11925.9|11924.9|11928.1|11927.1|11918.9|11917.9|208
1653313610000|2022-05-23 13:46:50|11926.4|11925.4|11930.9|11929.9|11934.4|11933.4|11923.9|11922.9|332
1653313620000|2022-05-23 13:47:00|11930.7|11929.7|11943.4|11942.4|11951.2|11950.2|11929.4|11928.4|739
1653313630000|2022-05-23 13:47:10|11943|11942|11948.4|11947.4|11948.5|11947.5|11938.2|11937.2|352
1653313640000|2022-05-23 13:47:20|11947.9|11946.9|11948.2|11947.2|11953.9|11952.9|11942.1|11941.1|470
1653313650000|2022-05-23 13:47:30|11948.4|11947.4|11954.5|11953.5|11956.5|11955.5|11941.5|11940.5|366
1653313660000|2022-05-23 13:47:40|11954.2|11953.2|11956.2|11955.2|11959.7|11958.7|11953.1|11952.1|512
1653313670000|2022-05-23 13:47:50|11956|11955|11957.7|11956.7|11963.9|11962.9|11956|11955|406
1653313680000|2022-05-23 13:48:00|11957.6|11956.6|11964.5|11963.5|11964.5|11963.5|11956.5|11955.5|430
1653313690000|2022-05-23 13:48:10|11964.7|11963.7|11961.9|11960.9|11964.7|11963.7|11955.7|11954.7|439
1653313700000|2022-05-23 13:48:20|11962.1|11961.1|11971|11970|11971|11970|11961.7|11960.7|537
1653313710000|2022-05-23 13:48:30|11971.2|11970.2|11964.2|11963.2|11976.4|11975.4|11964.2|11963.2|578
1653313720000|2022-05-23 13:48:40|11964.1|11963.1|11957.9|11956.9|11964.4|11963.4|11956.6|11955.6|415
1653313730000|2022-05-23 13:48:50|11958.4|11957.4|11948.4|11947.4|11960.6|11959.6|11948.1|11947.1|339
1653313740000|2022-05-23 13:49:00|11948.5|11947.5|11953|11952|11957.1|11956.1|11946.9|11945.9|438
1653313750000|2022-05-23 13:49:10|11951.6|11950.6|11956.2|11955.2|11959.4|11958.4|11950.1|11949.1|272
1653313760000|2022-05-23 13:49:20|11956.4|11955.4|11956|11955|11959.9|11958.9|11951.9|11950.9|309
1653313770000|2022-05-23 13:49:30|11956.1|11955.1|11942.1|11941.1|11956.1|11955.1|11940.4|11939.4|600
1653313780000|2022-05-23 13:49:40|11942.4|11941.4|11943|11942|11946.6|11945.6|11938.9|11937.9|344
1653313790000|2022-05-23 13:49:50|11943.5|11942.5|11949.9|11948.9|11956|11955|11942|11941|331
1653313800000|2022-05-23 13:50:00|11950.2|11949.2|11948.6|11947.6|11956.4|11955.4|11947.5|11946.5|443
1653313810000|2022-05-23 13:50:10|11948.5|11947.5|11958.9|11957.9|11959.2|11958.2|11947.1|11946.1|295
1653313820000|2022-05-23 13:50:20|11959.4|11958.4|11956.6|11955.6|11961.1|11960.1|11952.5|11951.5|360
1653313830000|2022-05-23 13:50:30|11957.6|11956.6|11962.1|11961.1|11962.1|11961.1|11953.4|11952.4|294
1653313840000|2022-05-23 13:50:40|11961.1|11960.1|11955.6|11954.6|11965.9|11964.9|11955.1|11954.1|272
1653313850000|2022-05-23 13:50:50|11955.9|11954.9|11954.7|11953.7|11963.6|11962.6|11954.5|11953.5|292
1653313860000|2022-05-23 13:51:00|11954.9|11953.9|11960.1|11959.1|11962.6|11961.6|11953.9|11952.9|199
1653313870000|2022-05-23 13:51:10|11959.7|11958.7|11954.9|11953.9|11964|11963|11953.7|11952.7|165
1653313880000|2022-05-23 13:51:20|11954.5|11953.5|11941.1|11940.1|11954.7|11953.7|11939.7|11938.7|546
1653313890000|2022-05-23 13:51:30|11940.5|11939.5|11948.5|11947.5|11951.9|11950.9|11940.5|11939.5|364
1653313900000|2022-05-23 13:51:40|11948.4|11947.4|11947.1|11946.1|11954.5|11953.5|11945.7|11944.7|190
1653313910000|2022-05-23 13:51:50|11947|11946|11955.7|11954.7|11955.7|11954.7|11946.2|11945.2|259
1653313920000|2022-05-23 13:52:00|11956.1|11955.1|11969.9|11968.9|11970|11969|11953.9|11952.9|571
1653313930000|2022-05-23 13:52:10|11970|11969|11959.7|11958.7|11971.9|11970.9|11958.4|11957.4|421
1653313940000|2022-05-23 13:52:20|11960.6|11959.6|11966|11965|11966.7|11965.7|11959.5|11958.5|219
1653313950000|2022-05-23 13:52:30|11965.9|11964.9|11970|11969|11972.6|11971.6|11963.1|11962.1|243
1653313960000|2022-05-23 13:52:40|11970.1|11969.1|11972.9|11971.9|11973.5|11972.5|11966.6|11965.6|281
1653313970000|2022-05-23 13:52:50|11972|11971|11962.1|11961.1|11973.4|11972.4|11961.1|11960.1|212
1653313980000|2022-05-23 13:53:00|11962.4|11961.4|11958.9|11957.9|11969|11968|11957.4|11956.4|286
1653313990000|2022-05-23 13:53:10|11959.1|11958.1|11958.2|11957.2|11962|11961|11955.4|11954.4|248
1653314000000|2022-05-23 13:53:20|11957.9|11956.9|11946.6|11945.6|11958.6|11957.6|11945.9|11944.9|388
1653314010000|2022-05-23 13:53:30|11946.9|11945.9|11930.2|11929.2|11951.1|11950.1|11928|11927|632
1653314020000|2022-05-23 13:53:40|11930.4|11929.4|11938.5|11937.5|11941.5|11940.5|11929.4|11928.4|862
1653314030000|2022-05-23 13:53:50|11938.1|11937.1|11938.6|11937.6|11942.4|11941.4|11935.2|11934.2|185
1653314040000|2022-05-23 13:54:00|11939|11938|11936.4|11935.4|11940.6|11939.6|11933.1|11932.1|288
1653314050000|2022-05-23 13:54:10|11936.1|11935.1|11929.5|11928.5|11937.4|11936.4|11927.6|11926.6|348
1653314060000|2022-05-23 13:54:20|11928.7|11927.7|11917.1|11916.1|11928.9|11927.9|11915.6|11914.6|705
1653314070000|2022-05-23 13:54:30|11918.6|11917.6|11923.7|11922.7|11925|11924|11916.4|11915.4|457
1653314080000|2022-05-23 13:54:40|11923.5|11922.5|11926.1|11925.1|11927|11926|11920.2|11919.2|238
1653314090000|2022-05-23 13:54:50|11925.4|11924.4|11915.5|11914.5|11925.4|11924.4|11908.1|11907.1|554
1653314100000|2022-05-23 13:55:00|11915.1|11914.1|11917.6|11916.6|11922.4|11921.4|11913.5|11912.5|350
1653314110000|2022-05-23 13:55:10|11917|11916|11909.9|11908.9|11920.4|11919.4|11907.2|11906.2|395
1653314120000|2022-05-23 13:55:20|11911.9|11910.9|11912.4|11911.4|11917.6|11916.6|11908.6|11907.6|255
1653314130000|2022-05-23 13:55:30|11913|11912|11910.9|11909.9|11919.4|11918.4|11910.9|11909.9|424
1653314140000|2022-05-23 13:55:40|11911.1|11910.1|11915.5|11914.5|11917.1|11916.1|11908.7|11907.7|258
1653314150000|2022-05-23 13:55:50|11916.2|11915.2|11907.4|11906.4|11916.2|11915.2|11907.4|11906.4|232
1653314160000|2022-05-23 13:56:00|11907.1|11906.1|11906.2|11905.2|11912.9|11911.9|11906.2|11905.2|283
1653314170000|2022-05-23 13:56:10|11906.4|11905.4|11907.4|11906.4|11908.4|11907.4|11900.7|11899.7|436
1653314180000|2022-05-23 13:56:20|11907.7|11906.7|11909.2|11908.2|11911.7|11910.7|11903.6|11902.6|299
1653314190000|2022-05-23 13:56:30|11909.7|11908.7|11904.5|11903.5|11909.7|11908.7|11901.4|11900.4|261
1653314200000|2022-05-23 13:56:40|11904.1|11903.1|11891.9|11890.9|11904.2|11903.2|11887.4|11886.4|552
1653314210000|2022-05-23 13:56:50|11891.7|11890.7|11883|11882|11893.1|11892.1|11881.4|11880.4|424
1653314220000|2022-05-23 13:57:00|11882.9|11881.9|11890|11889|11892.2|11891.2|11879.9|11878.9|401
1653314230000|2022-05-23 13:57:10|11890.1|11889.1|11898.6|11897.6|11898.6|11897.6|11889.7|11888.7|347
1653314240000|2022-05-23 13:57:20|11898.9|11897.9|11892.2|11891.2|11900|11899|11889.6|11888.6|247
1653314250000|2022-05-23 13:57:30|11891.6|11890.6|11874.4|11873.4|11892.7|11891.7|11872|11871|743
1653314260000|2022-05-23 13:57:40|11874.5|11873.5|11876.4|11875.4|11879.1|11878.1|11872|11871|314
1653314270000|2022-05-23 13:57:50|11876.2|11875.2|11872.1|11871.1|11878.5|11877.5|11869.6|11868.6|485
1653314280000|2022-05-23 13:58:00|11872.2|11871.2|11871.1|11870.1|11875|11874|11865.1|11864.1|472
1653314290000|2022-05-23 13:58:10|11871.2|11870.2|11876.1|11875.1|11878.2|11877.2|11869.4|11868.4|359
1653314300000|2022-05-23 13:58:20|11876.4|11875.4|11863.2|11862.2|11876.9|11875.9|11862.7|11861.7|284
1653314310000|2022-05-23 13:58:30|11862.7|11861.7|11854.9|11853.9|11863.9|11862.9|11851.7|11850.7|613
1653314320000|2022-05-23 13:58:40|11855.5|11854.5|11859.6|11858.6|11865|11864|11855.2|11854.2|313
1653314330000|2022-05-23 13:58:50|11859.7|11858.7|11865.1|11864.1|11866.6|11865.6|11858.9|11857.9|303
1653314340000|2022-05-23 13:59:00|11865.6|11864.6|11854.7|11853.7|11866.2|11865.2|11854.7|11853.7|259
1653314350000|2022-05-23 13:59:10|11855.1|11854.1|11850.1|11849.1|11859.9|11858.9|11847.7|11846.7|378
1653314360000|2022-05-23 13:59:20|11851.9|11850.9|11849.9|11848.9|11854.5|11853.5|11845.4|11844.4|317
1653314370000|2022-05-23 13:59:30|11849.2|11848.2|11857.6|11856.6|11859|11858|11848|11847|254
1653314380000|2022-05-23 13:59:40|11856.6|11855.6|11856.9|11855.9|11859|11858|11848.5|11847.5|281
1653314390000|2022-05-23 13:59:50|11857.4|11856.4|11852.1|11851.1|11859.6|11858.6|11850.9|11849.9|325
1653314400000|2022-05-23 14:00:00|11852.6|11851.6|11850.4|11849.4|11857.7|11856.7|11845.6|11844.6|604
1653314410000|2022-05-23 14:00:10|11849.9|11848.9|11848.5|11847.5|11852.9|11851.9|11844.1|11843.1|415
1653314420000|2022-05-23 14:00:20|11847.1|11846.1|11833.1|11832.1|11847.1|11846.1|11830.7|11829.7|668
1653314430000|2022-05-23 14:00:30|11832.9|11831.9|11831.4|11830.4|11838.9|11837.9|11830.7|11829.7|383
1653314440000|2022-05-23 14:00:40|11832.6|11831.6|11827|11826|11834.1|11833.1|11825.4|11824.4|363
1653314450000|2022-05-23 14:00:50|11827.4|11826.4|11820.6|11819.6|11827.6|11826.6|11820.1|11819.1|441
1653314460000|2022-05-23 14:01:00|11820.9|11819.9|11816.4|11815.4|11822|11821|11812.6|11811.6|1055
1653314470000|2022-05-23 14:01:10|11815.9|11814.9|11820.7|11819.7|11821|11820|11813.6|11812.6|430
1653314480000|2022-05-23 14:01:20|11820.9|11819.9|11813.1|11812.1|11827.4|11826.4|11812|11811|504
1653314490000|2022-05-23 14:01:30|11813.9|11812.9|11822.4|11821.4|11822.7|11821.7|11812.9|11811.9|385
1653314500000|2022-05-23 14:01:40|11822.7|11821.7|11813.4|11812.4|11824.6|11823.6|11808.1|11807.1|680
1653314510000|2022-05-23 14:01:50|11813.7|11812.7|11813.9|11812.9|11816.9|11815.9|11812|11811|270
1653314520000|2022-05-23 14:02:00|11813.4|11812.4|11795.9|11794.9|11815.1|11814.1|11795.9|11794.9|933
1653314530000|2022-05-23 14:02:10|11796.1|11795.1|11795.4|11794.4|11798.1|11797.1|11794.2|11793.2|617
1653314540000|2022-05-23 14:02:20|11795.6|11794.6|11807.6|11806.6|11807.9|11806.9|11795.6|11794.6|608
1653314550000|2022-05-23 14:02:30|11807.9|11806.9|11797.9|11796.9|11808.4|11807.4|11797.4|11796.4|470
1653314560000|2022-05-23 14:02:40|11798.4|11797.4|11797.4|11796.4|11803.1|11802.1|11795.2|11794.2|318
1653314570000|2022-05-23 14:02:50|11797|11796|11792.2|11791.2|11798.2|11797.2|11792.2|11791.2|464
1653314580000|2022-05-23 14:03:00|11792.9|11791.9|11789.6|11788.6|11796.5|11795.5|11787.6|11786.6|623
1653314590000|2022-05-23 14:03:10|11789.4|11788.4|11790.6|11789.6|11790.9|11789.9|11784.1|11783.1|458
1653314600000|2022-05-23 14:03:20|11790.5|11789.5|11790.4|11789.4|11796.1|11795.1|11788.2|11787.2|448
1653314610000|2022-05-23 14:03:30|11790.6|11789.6|11796|11795|11799.1|11798.1|11790.6|11789.6|431
1653314620000|2022-05-23 14:03:40|11796.2|11795.2|11801.2|11800.2|11801.6|11800.6|11789.4|11788.4|322
1653314630000|2022-05-23 14:03:50|11800.9|11799.9|11808.9|11807.9|11809.5|11808.5|11796.9|11795.9|438
1653314640000|2022-05-23 14:04:00|11809.6|11808.6|11809.1|11808.1|11810|11809|11799.9|11798.9|367
1653314650000|2022-05-23 14:04:10|11809.4|11808.4|11808|11807|11811.1|11810.1|11801.6|11800.6|488
1653314660000|2022-05-23 14:04:20|11808.6|11807.6|11803|11802|11810.1|11809.1|11801.5|11800.5|255
1653314670000|2022-05-23 14:04:30|11802.2|11801.2|11796|11795|11805.9|11804.9|11796|11795|348
1653314680000|2022-05-23 14:04:40|11794.6|11793.6|11801.6|11800.6|11802.1|11801.1|11794.6|11793.6|284
1653314690000|2022-05-23 14:04:50|11801.7|11800.7|11804|11803|11805.9|11804.9|11801|11800|218
1653314700000|2022-05-23 14:05:00|11804.1|11803.1|11803.1|11802.1|11810.5|11809.5|11799.9|11798.9|427
1653314710000|2022-05-23 14:05:10|11803|11802|11795.6|11794.6|11804.1|11803.1|11793.4|11792.4|342
1653314720000|2022-05-23 14:05:20|11795.9|11794.9|11807.9|11806.9|11808.9|11807.9|11793.6|11792.6|267
1653314730000|2022-05-23 14:05:30|11808.4|11807.4|11815.9|11814.9|11820.1|11819.1|11808.4|11807.4|611
1653314740000|2022-05-23 14:05:40|11816.5|11815.5|11814.4|11813.4|11818.5|11817.5|11807.1|11806.1|337
1653314750000|2022-05-23 14:05:50|11813.6|11812.6|11821.7|11820.7|11827.2|11826.2|11813.6|11812.6|482
1653314760000|2022-05-23 14:06:00|11820.7|11819.7|11824.1|11823.1|11825|11824|11818.7|11817.7|541
1653314770000|2022-05-23 14:06:10|11823.9|11822.9|11824|11823|11826.5|11825.5|11818.9|11817.9|476
1653314780000|2022-05-23 14:06:20|11824.9|11823.9|11825.9|11824.9|11830.2|11829.2|11820.9|11819.9|575
1653314790000|2022-05-23 14:06:30|11825.6|11824.6|11824.1|11823.1|11826|11825|11819.1|11818.1|323
1653314800000|2022-05-23 14:06:40|11821.9|11820.9|11827.9|11826.9|11828.1|11827.1|11820.5|11819.5|236
1653314810000|2022-05-23 14:06:50|11828.1|11827.1|11817.9|11816.9|11831.1|11830.1|11817.5|11816.5|358
1653314820000|2022-05-23 14:07:00|11817.5|11816.5|11812.1|11811.1|11818.6|11817.6|11808|11807|514
1653314830000|2022-05-23 14:07:10|11811.9|11810.9|11813|11812|11816.5|11815.5|11809.9|11808.9|233
1653314840000|2022-05-23 14:07:20|11811.4|11810.4|11815.9|11814.9|11817.1|11816.1|11809.6|11808.6|212
1653314850000|2022-05-23 14:07:30|11815.6|11814.6|11819.9|11818.9|11821.4|11820.4|11814.4|11813.4|229
1653314860000|2022-05-23 14:07:40|11820.1|11819.1|11812.5|11811.5|11821.1|11820.1|11812.5|11811.5|205
1653314870000|2022-05-23 14:07:50|11812.6|11811.6|11810.5|11809.5|11815.5|11814.5|11809.7|11808.7|222
1653314880000|2022-05-23 14:08:00|11810.1|11809.1|11796.7|11795.7|11810.4|11809.4|11796.1|11795.1|564
1653314890000|2022-05-23 14:08:10|11796.6|11795.6|11791.7|11790.7|11798.6|11797.6|11791.4|11790.4|443
1653314900000|2022-05-23 14:08:20|11792.4|11791.4|11802.2|11801.2|11803|11802|11789|11788|495
1653314910000|2022-05-23 14:08:30|11802|11801|11802.4|11801.4|11804.1|11803.1|11798.1|11797.1|326
1653314920000|2022-05-23 14:08:40|11801.6|11800.6|11800.9|11799.9|11802.7|11801.7|11793.9|11792.9|223
1653314930000|2022-05-23 14:08:50|11800.6|11799.6|11798.1|11797.1|11806|11805|11797.9|11796.9|182
1653314940000|2022-05-23 14:09:00|11798.2|11797.2|11790.4|11789.4|11801.6|11800.6|11790.4|11789.4|413
1653314950000|2022-05-23 14:09:10|11789.9|11788.9|11794.6|11793.6|11796.1|11795.1|11787.7|11786.7|398
1653314960000|2022-05-23 14:09:20|11794.7|11793.7|11793.7|11792.7|11800.6|11799.6|11792.4|11791.4|214
1653314970000|2022-05-23 14:09:30|11793.4|11792.4|11811.4|11810.4|11812.4|11811.4|11791.4|11790.4|392
1653314980000|2022-05-23 14:09:40|11811|11810|11811.9|11810.9|11817.6|11816.6|11810.4|11809.4|338
1653314990000|2022-05-23 14:09:50|11812|11811|11807.1|11806.1|11816.4|11815.4|11806.5|11805.5|253
1653315000000|2022-05-23 14:10:00|11808.9|11807.9|11814.2|11813.2|11815.4|11814.4|11806.1|11805.1|381
1653315010000|2022-05-23 14:10:10|11814.1|11813.1|11819.7|11818.7|11825.4|11824.4|11813.5|11812.5|546
1653315020000|2022-05-23 14:10:20|11820.4|11819.4|11815.6|11814.6|11822.1|11821.1|11815.4|11814.4|308
1653315030000|2022-05-23 14:10:30|11815.9|11814.9|11817.6|11816.6|11822.9|11821.9|11812.9|11811.9|310
1653315040000|2022-05-23 14:10:40|11817.9|11816.9|11808.4|11807.4|11818|11817|11803.5|11802.5|310
1653315050000|2022-05-23 14:10:50|11808.7|11807.7|11804.6|11803.6|11812.7|11811.7|11804.5|11803.5|183
1653315060000|2022-05-23 14:11:00|11804.9|11803.9|11801.6|11800.6|11806|11805|11801.1|11800.1|270
1653315070000|2022-05-23 14:11:10|11801.7|11800.7|11800.9|11799.9|11801.7|11800.7|11793.9|11792.9|453
1653315080000|2022-05-23 14:11:20|11801.1|11800.1|11809.4|11808.4|11810.5|11809.5|11799.4|11798.4|244
1653315090000|2022-05-23 14:11:30|11809.2|11808.2|11806.7|11805.7|11816.2|11815.2|11806.4|11805.4|380
1653315100000|2022-05-23 14:11:40|11807.1|11806.1|11822.6|11821.6|11823.6|11822.6|11804.6|11803.6|461
1653315110000|2022-05-23 14:11:50|11822.9|11821.9|11834.6|11833.6|11835.6|11834.6|11822.9|11821.9|567
1653315120000|2022-05-23 14:12:00|11835.1|11834.1|11831.9|11830.9|11835.6|11834.6|11822.6|11821.6|426
1653315130000|2022-05-23 14:12:10|11832.6|11831.6|11845.6|11844.6|11845.6|11844.6|11830.4|11829.4|560
1653315140000|2022-05-23 14:12:20|11846|11845|11841.9|11840.9|11846.9|11845.9|11840.1|11839.1|440
1653315150000|2022-05-23 14:12:30|11840.9|11839.9|11853.6|11852.6|11854|11853|11840.9|11839.9|575
1653315160000|2022-05-23 14:12:40|11852.9|11851.9|11848.9|11847.9|11854.1|11853.1|11846.1|11845.1|371
1653315170000|2022-05-23 14:12:50|11849.1|11848.1|11851.1|11850.1|11853.6|11852.6|11844.7|11843.7|468
1653315180000|2022-05-23 14:13:00|11850.6|11849.6|11839.5|11838.5|11851.1|11850.1|11837.9|11836.9|353
1653315190000|2022-05-23 14:13:10|11840.2|11839.2|11837.5|11836.5|11841.1|11840.1|11835.1|11834.1|241
1653315200000|2022-05-23 14:13:20|11837|11836|11840.6|11839.6|11842.1|11841.1|11832.6|11831.6|243
1653315210000|2022-05-23 14:13:30|11841.4|11840.4|11844.9|11843.9|11846.9|11845.9|11838.6|11837.6|236
1653315220000|2022-05-23 14:13:40|11845.6|11844.6|11852.1|11851.1|11852.2|11851.2|11842.1|11841.1|234
1653315230000|2022-05-23 14:13:50|11852|11851|11843.6|11842.6|11853.2|11852.2|11841.2|11840.2|329
1653315240000|2022-05-23 14:14:00|11843.2|11842.2|11840.4|11839.4|11846.4|11845.4|11838.6|11837.6|202
1653315250000|2022-05-23 14:14:10|11840.9|11839.9|11847|11846|11847.1|11846.1|11838|11837|192
1653315260000|2022-05-23 14:14:20|11847.4|11846.4|11842.9|11841.9|11854.1|11853.1|11842.1|11841.1|417
1653315270000|2022-05-23 14:14:30|11842.6|11841.6|11835.6|11834.6|11847.7|11846.7|11834.4|11833.4|202
1653315280000|2022-05-23 14:14:40|11835.7|11834.7|11836.4|11835.4|11840.4|11839.4|11832.1|11831.1|218
1653315290000|2022-05-23 14:14:50|11836.6|11835.6|11842.2|11841.2|11842.2|11841.2|11831.7|11830.7|255
1653315300000|2022-05-23 14:15:00|11843|11842|11847.9|11846.9|11853|11852|11841.6|11840.6|356
1653315310000|2022-05-23 14:15:10|11847.6|11846.6|11847.4|11846.4|11851.1|11850.1|11839.4|11838.4|276
1653315320000|2022-05-23 14:15:20|11847.6|11846.6|11848.1|11847.1|11850.4|11849.4|11845.1|11844.1|172
1653315330000|2022-05-23 14:15:30|11848.4|11847.4|11858.6|11857.6|11861.4|11860.4|11848|11847|631
1653315340000|2022-05-23 14:15:40|11858.5|11857.5|11861.4|11860.4|11861.4|11860.4|11854.4|11853.4|304
1653315350000|2022-05-23 14:15:50|11861.2|11860.2|11868.1|11867.1|11871|11870|11860.9|11859.9|480
1653315360000|2022-05-23 14:16:00|11868.2|11867.2|11865.7|11864.7|11870.4|11869.4|11861.6|11860.6|554
1653315370000|2022-05-23 14:16:10|11865.4|11864.4|11863.2|11862.2|11870.5|11869.5|11857.4|11856.4|263
1653315380000|2022-05-23 14:16:20|11863.1|11862.1|11858.7|11857.7|11864.9|11863.9|11856.9|11855.9|352
1653315390000|2022-05-23 14:16:30|11858.6|11857.6|11859.9|11858.9|11863.5|11862.5|11855.7|11854.7|188
1653315400000|2022-05-23 14:16:40|11859.2|11858.2|11846.1|11845.1|11860.1|11859.1|11846.1|11845.1|359
1653315410000|2022-05-23 14:16:50|11846|11845|11839.4|11838.4|11851.5|11850.5|11833.1|11832.1|423
1653315420000|2022-05-23 14:17:00|11839.1|11838.1|11837|11836|11843.6|11842.6|11835.6|11834.6|247
1653315430000|2022-05-23 14:17:10|11836.7|11835.7|11838.7|11837.7|11839.9|11838.9|11828.1|11827.1|467
1653315440000|2022-05-23 14:17:20|11839.4|11838.4|11852.1|11851.1|11857.1|11856.1|11839.2|11838.2|289
1653315450000|2022-05-23 14:17:30|11852.6|11851.6|11863.6|11862.6|11864.9|11863.9|11852.6|11851.6|443
1653315460000|2022-05-23 14:17:40|11863.4|11862.4|11890.9|11889.9|11892.4|11891.4|11863.2|11862.2|1154
1653315470000|2022-05-23 14:17:50|11890.7|11889.7|11887.9|11886.9|11893.5|11892.5|11884.4|11883.4|579
1653315480000|2022-05-23 14:18:00|11888.4|11887.4|11873.1|11872.1|11891.2|11890.2|11872.2|11871.2|478
1653315490000|2022-05-23 14:18:10|11874.4|11873.4|11870.9|11869.9|11876.9|11875.9|11870.4|11869.4|225
1653315500000|2022-05-23 14:18:20|11870.6|11869.6|11873.1|11872.1|11876|11875|11868.4|11867.4|247
1653315510000|2022-05-23 14:18:30|11874.6|11873.6|11875.2|11874.2|11877.5|11876.5|11868|11867|277
1653315520000|2022-05-23 14:18:40|11875.1|11874.1|11875|11874|11876.9|11875.9|11870.9|11869.9|175
1653315530000|2022-05-23 14:18:50|11874.9|11873.9|11875.9|11874.9|11879.4|11878.4|11874.4|11873.4|297
1653315540000|2022-05-23 14:19:00|11876.7|11875.7|11868.2|11867.2|11878.6|11877.6|11864.9|11863.9|449
1653315550000|2022-05-23 14:19:10|11867.4|11866.4|11873.1|11872.1|11876.9|11875.9|11865.6|11864.6|331
1653315560000|2022-05-23 14:19:20|11873|11872|11876|11875|11877.1|11876.1|11871.6|11870.6|233
1653315570000|2022-05-23 14:19:30|11875.9|11874.9|11868.6|11867.6|11881.6|11880.6|11868.2|11867.2|357
1653315580000|2022-05-23 14:19:40|11868.7|11867.7|11870.7|11869.7|11874.5|11873.5|11867.6|11866.6|183
1653315590000|2022-05-23 14:19:50|11870.9|11869.9|11872.1|11871.1|11877.9|11876.9|11870.5|11869.5|162
1653315600000|2022-05-23 14:20:00|11872.4|11871.4|11857.4|11856.4|11873.2|11872.2|11856.1|11855.1|530
1653315610000|2022-05-23 14:20:10|11856.6|11855.6|11851.4|11850.4|11860.9|11859.9|11849.6|11848.6|468
1653315620000|2022-05-23 14:20:20|11851.5|11850.5|11851.4|11850.4|11855.2|11854.2|11847.5|11846.5|348
1653315630000|2022-05-23 14:20:30|11852|11851|11845|11844|11853.9|11852.9|11844.4|11843.4|311
1653315640000|2022-05-23 14:20:40|11845.2|11844.2|11847.1|11846.1|11849.4|11848.4|11839.9|11838.9|351
1653315650000|2022-05-23 14:20:50|11847.2|11846.2|11850.6|11849.6|11851.4|11850.4|11843.9|11842.9|281
1653315660000|2022-05-23 14:21:00|11850.5|11849.5|11844.9|11843.9|11852.9|11851.9|11841.6|11840.6|310
1653315670000|2022-05-23 14:21:10|11845.1|11844.1|11843.6|11842.6|11848.6|11847.6|11842.7|11841.7|176
1653315680000|2022-05-23 14:21:20|11843.4|11842.4|11848.9|11847.9|11849.5|11848.5|11843|11842|164
1653315690000|2022-05-23 14:21:30|11849.4|11848.4|11849.7|11848.7|11852|11851|11845.2|11844.2|312
1653315700000|2022-05-23 14:21:40|11848.6|11847.6|11847|11846|11852.9|11851.9|11846.6|11845.6|258
1653315710000|2022-05-23 14:21:50|11847.1|11846.1|11852.2|11851.2|11852.9|11851.9|11842.5|11841.5|273
1653315720000|2022-05-23 14:22:00|11852|11851|11866.9|11865.9|11868.6|11867.6|11846.2|11845.2|488
1653315730000|2022-05-23 14:22:10|11866.6|11865.6|11868.4|11867.4|11870.9|11869.9|11861.2|11860.2|353
1653315740000|2022-05-23 14:22:20|11868.1|11867.1|11870.1|11869.1|11870.4|11869.4|11862.4|11861.4|183
1653315750000|2022-05-23 14:22:30|11871|11870|11883.6|11882.6|11887.6|11886.6|11870.6|11869.6|613
1653315760000|2022-05-23 14:22:40|11885.4|11884.4|11883.4|11882.4|11887.6|11886.6|11877.6|11876.6|392
1653315770000|2022-05-23 14:22:50|11884.5|11883.5|11878.9|11877.9|11885.4|11884.4|11875.9|11874.9|314
1653315780000|2022-05-23 14:23:00|11878.6|11877.6|11885.9|11884.9|11887.4|11886.4|11874.7|11873.7|529
1653315790000|2022-05-23 14:23:10|11886|11885|11883.1|11882.1|11888.5|11887.5|11878.6|11877.6|328
1653315800000|2022-05-23 14:23:20|11883.5|11882.5|11867.1|11866.1|11883.5|11882.5|11866|11865|508
1653315810000|2022-05-23 14:23:30|11867.9|11866.9|11870.1|11869.1|11870.6|11869.6|11861.1|11860.1|325
1653315820000|2022-05-23 14:23:40|11870.5|11869.5|11867.5|11866.5|11870.9|11869.9|11861.7|11860.7|229
1653315830000|2022-05-23 14:23:50|11867.1|11866.1|11865.9|11864.9|11867.5|11866.5|11861.9|11860.9|145
1653315840000|2022-05-23 14:24:00|11865.7|11864.7|11861.4|11860.4|11868.4|11867.4|11858.1|11857.1|283
1653315850000|2022-05-23 14:24:10|11860.9|11859.9|11862.1|11861.1|11867.4|11866.4|11859.1|11858.1|377
1653315860000|2022-05-23 14:24:20|11862.6|11861.6|11860.9|11859.9|11864|11863|11854.6|11853.6|335
1653315870000|2022-05-23 14:24:30|11860.4|11859.4|11864.6|11863.6|11864.7|11863.7|11857.6|11856.6|130
1653315880000|2022-05-23 14:24:40|11864.5|11863.5|11866.9|11865.9|11868.2|11867.2|11861.6|11860.6|224
1653315890000|2022-05-23 14:24:50|11867.4|11866.4|11865.4|11864.4|11872|11871|11862.4|11861.4|281
1653315900000|2022-05-23 14:25:00|11865.9|11864.9|11861.5|11860.5|11869.6|11868.6|11859.2|11858.2|226
1653315910000|2022-05-23 14:25:10|11861.4|11860.4|11855.4|11854.4|11862.1|11861.1|11851.9|11850.9|288
1653315920000|2022-05-23 14:25:20|11856|11855|11851.6|11850.6|11856|11855|11847.4|11846.4|252
1653315930000|2022-05-23 14:25:30|11851.7|11850.7|11846.9|11845.9|11855|11854|11844.1|11843.1|245
1653315940000|2022-05-23 14:25:40|11847|11846|11842.9|11841.9|11849|11848|11839.6|11838.6|230
1653315950000|2022-05-23 14:25:50|11842.2|11841.2|11841.9|11840.9|11843.6|11842.6|11836.4|11835.4|317
1653315960000|2022-05-23 14:26:00|11841.6|11840.6|11854.7|11853.7|11855.2|11854.2|11841.6|11840.6|273
1653315970000|2022-05-23 14:26:10|11854.6|11853.6|11852.6|11851.6|11856.2|11855.2|11848.9|11847.9|276
1653315980000|2022-05-23 14:26:20|11852.7|11851.7|11853.1|11852.1|11858.9|11857.9|11850.6|11849.6|227
1653315990000|2022-05-23 14:26:30|11853.6|11852.6|11861.2|11860.2|11867|11866|11853.2|11852.2|251
1653316000000|2022-05-23 14:26:40|11862.1|11861.1|11862.6|11861.6|11869.9|11868.9|11860.5|11859.5|348
1653316010000|2022-05-23 14:26:50|11862.4|11861.4|11859.6|11858.6|11862.4|11861.4|11852.9|11851.9|223
1653316020000|2022-05-23 14:27:00|11859.4|11858.4|11851.7|11850.7|11859.4|11858.4|11851.4|11850.4|150
1653316030000|2022-05-23 14:27:10|11851.9|11850.9|11856.2|11855.2|11857.4|11856.4|11851|11850|128
1653316040000|2022-05-23 14:27:20|11856.4|11855.4|11842.1|11841.1|11856.4|11855.4|11841.9|11840.9|280
1653316050000|2022-05-23 14:27:30|11841.7|11840.7|11833.9|11832.9|11843.4|11842.4|11832.1|11831.1|475
1653316060000|2022-05-23 14:27:40|11834.1|11833.1|11814.9|11813.9|11834.1|11833.1|11813.7|11812.7|948
1653316070000|2022-05-23 14:27:50|11815.1|11814.1|11813.1|11812.1|11817.1|11816.1|11807.6|11806.6|552
1653316080000|2022-05-23 14:28:00|11813.4|11812.4|11814.9|11813.9|11823.1|11822.1|11812.1|11811.1|711
1653316090000|2022-05-23 14:28:10|11814.4|11813.4|11817.6|11816.6|11818.1|11817.1|11808.5|11807.5|445
1653316100000|2022-05-23 14:28:20|11817.9|11816.9|11821.2|11820.2|11822.1|11821.1|11816.9|11815.9|236
1653316110000|2022-05-23 14:28:30|11821.9|11820.9|11828.9|11827.9|11830.5|11829.5|11821.6|11820.6|295
1653316120000|2022-05-23 14:28:40|11829|11828|11831.5|11830.5|11833.9|11832.9|11823.7|11822.7|246
1653316130000|2022-05-23 14:28:50|11831.9|11830.9|11833.1|11832.1|11835.2|11834.2|11827.7|11826.7|377
1653316140000|2022-05-23 14:29:00|11833.9|11832.9|11829.5|11828.5|11835.1|11834.1|11825.4|11824.4|206
1653316150000|2022-05-23 14:29:10|11829.4|11828.4|11837.1|11836.1|11838.9|11837.9|11829.4|11828.4|206
1653316160000|2022-05-23 14:29:20|11836.9|11835.9|11849.4|11848.4|11852.4|11851.4|11836.9|11835.9|534
1653316170000|2022-05-23 14:29:30|11852|11851|11851.6|11850.6|11854.9|11853.9|11845.9|11844.9|310
1653316180000|2022-05-23 14:29:40|11851.4|11850.4|11872.5|11871.5|11872.7|11871.7|11846.1|11845.1|693
1653316190000|2022-05-23 14:29:50|11872.6|11871.6|11896.4|11895.4|11897.6|11896.6|11871.1|11870.1|1178
1653316200000|2022-05-23 14:30:00|11895.9|11894.9|11884.1|11883.1|11905.4|11904.4|11884.1|11883.1|1261
1653316210000|2022-05-23 14:30:10|11884.6|11883.6|11883.7|11882.7|11887.1|11886.1|11874.5|11873.5|550
1653316220000|2022-05-23 14:30:20|11883.6|11882.6|11874.1|11873.1|11884.9|11883.9|11873.1|11872.1|343
1653316230000|2022-05-23 14:30:30|11874.6|11873.6|11891.2|11890.2|11896.4|11895.4|11873.7|11872.7|490
1653316240000|2022-05-23 14:30:40|11892|11891|11890.6|11889.6|11894.9|11893.9|11888|11887|432
1653316250000|2022-05-23 14:30:50|11891.5|11890.5|11882.4|11881.4|11891.5|11890.5|11881.5|11880.5|251
1653316260000|2022-05-23 14:31:00|11882.1|11881.1|11884.2|11883.2|11889.9|11888.9|11880.1|11879.1|355
1653316270000|2022-05-23 14:31:10|11883.9|11882.9|11883.9|11882.9|11889.6|11888.6|11882.4|11881.4|208
1653316280000|2022-05-23 14:31:20|11884.4|11883.4|11891.4|11890.4|11891.7|11890.7|11880.4|11879.4|228
1653316290000|2022-05-23 14:31:30|11891.2|11890.2|11901.1|11900.1|11901.1|11900.1|11889.6|11888.6|580
1653316300000|2022-05-23 14:31:40|11900.7|11899.7|11914.7|11913.7|11915.7|11914.7|11900.6|11899.6|825
1653316310000|2022-05-23 14:31:50|11913.9|11912.9|11908.7|11907.7|11917.5|11916.5|11903.6|11902.6|754
1653316320000|2022-05-23 14:32:00|11908.9|11907.9|11909.1|11908.1|11917.5|11916.5|11908.4|11907.4|434
1653316330000|2022-05-23 14:32:10|11909.4|11908.4|11918.1|11917.1|11919.9|11918.9|11908.7|11907.7|385
1653316340000|2022-05-23 14:32:20|11918.6|11917.6|11916.6|11915.6|11920.1|11919.1|11914.9|11913.9|297
1653316350000|2022-05-23 14:32:30|11914.9|11913.9|11917.9|11916.9|11924.1|11923.1|11914.9|11913.9|360
1653316360000|2022-05-23 14:32:40|11917.6|11916.6|11921.4|11920.4|11923.9|11922.9|11917.1|11916.1|217
1653316370000|2022-05-23 14:32:50|11921.2|11920.2|11924.9|11923.9|11930.1|11929.1|11920.6|11919.6|473
1653316380000|2022-05-23 14:33:00|11924.5|11923.5|11929.4|11928.4|11929.4|11928.4|11919.9|11918.9|343
1653316390000|2022-05-23 14:33:10|11929.6|11928.6|11930.7|11929.7|11931.9|11930.9|11924.9|11923.9|288
1653316400000|2022-05-23 14:33:20|11930.6|11929.6|11927.2|11926.2|11936.1|11935.1|11925.4|11924.4|429
1653316410000|2022-05-23 14:33:30|11927.4|11926.4|11927.5|11926.5|11928.4|11927.4|11922.6|11921.6|237
1653316420000|2022-05-23 14:33:40|11926.9|11925.9|11922.9|11921.9|11927.4|11926.4|11920.6|11919.6|282
1653316430000|2022-05-23 14:33:50|11922.1|11921.1|11921.1|11920.1|11924.5|11923.5|11916.2|11915.2|265
1653316440000|2022-05-23 14:34:00|11921.4|11920.4|11913.4|11912.4|11922.9|11921.9|11913.4|11912.4|266
1653316450000|2022-05-23 14:34:10|11913.6|11912.6|11916.1|11915.1|11918.7|11917.7|11911.1|11910.1|271
1653316460000|2022-05-23 14:34:20|11916.4|11915.4|11908.1|11907.1|11919.4|11918.4|11905.1|11904.1|431
1653316470000|2022-05-23 14:34:30|11907.9|11906.9|11904.6|11903.6|11910.7|11909.7|11904.5|11903.5|172
1653316480000|2022-05-23 14:34:40|11904.5|11903.5|11905|11904|11905|11904|11901.9|11900.9|311
1653316490000|2022-05-23 14:34:50|11905.1|11904.1|11915|11914|11915|11914|11905.1|11904.1|226
1653316500000|2022-05-23 14:35:00|11914.9|11913.9|11911.6|11910.6|11921.6|11920.6|11911.4|11910.4|327
1653316510000|2022-05-23 14:35:10|11911.4|11910.4|11909.2|11908.2|11916.1|11915.1|11908.1|11907.1|190
1653316520000|2022-05-23 14:35:20|11911.5|11910.5|11916.9|11915.9|11917.6|11916.6|11910.6|11909.6|176
1653316530000|2022-05-23 14:35:30|11917.5|11916.5|11912.2|11911.2|11921.1|11920.1|11912.2|11911.2|192
1653316540000|2022-05-23 14:35:40|11912.1|11911.1|11915|11914|11917|11916|11910.5|11909.5|135
1653316550000|2022-05-23 14:35:50|11915.1|11914.1|11925.4|11924.4|11925.6|11924.6|11915.1|11914.1|383
1653316560000|2022-05-23 14:36:00|11925.1|11924.1|11912.1|11911.1|11927.9|11926.9|11912.1|11911.1|565
1653316570000|2022-05-23 14:36:10|11913.1|11912.1|11921.4|11920.4|11923.9|11922.9|11912.1|11911.1|266
1653316580000|2022-05-23 14:36:20|11920.6|11919.6|11915.1|11914.1|11921.4|11920.4|11912.2|11911.2|271
1653316590000|2022-05-23 14:36:30|11915.2|11914.2|11904.1|11903.1|11916|11915|11903.4|11902.4|299
1653316600000|2022-05-23 14:36:40|11903.5|11902.5|11911.7|11910.7|11911.9|11910.9|11903.1|11902.1|604
1653316610000|2022-05-23 14:36:50|11911.6|11910.6|11906.4|11905.4|11914.4|11913.4|11905.4|11904.4|204
1653316620000|2022-05-23 14:37:00|11906.6|11905.6|11917.4|11916.4|11917.7|11916.7|11904|11903|243
1653316630000|2022-05-23 14:37:10|11917.1|11916.1|11910.5|11909.5|11919.1|11918.1|11909.2|11908.2|251
1653316640000|2022-05-23 14:37:20|11911.1|11910.1|11906.4|11905.4|11915.6|11914.6|11906.1|11905.1|132
1653316650000|2022-05-23 14:37:30|11906.1|11905.1|11896.4|11895.4|11906.5|11905.5|11893.4|11892.4|523
1653316660000|2022-05-23 14:37:40|11896.2|11895.2|11896.9|11895.9|11901.9|11900.9|11895.5|11894.5|366
1653316670000|2022-05-23 14:37:50|11897.1|11896.1|11894.1|11893.1|11898.4|11897.4|11890.7|11889.7|232
1653316680000|2022-05-23 14:38:00|11894.2|11893.2|11893.1|11892.1|11897.6|11896.6|11890.4|11889.4|320
1653316690000|2022-05-23 14:38:10|11893.4|11892.4|11892.6|11891.6|11895.4|11894.4|11887.5|11886.5|317
1653316700000|2022-05-23 14:38:20|11892.4|11891.4|11895.4|11894.4|11895.5|11894.5|11887.7|11886.7|211
1653316710000|2022-05-23 14:38:30|11895.1|11894.1|11899.6|11898.6|11900.6|11899.6|11893.1|11892.1|407
1653316720000|2022-05-23 14:38:40|11900.4|11899.4|11907.4|11906.4|11908.7|11907.7|11896.1|11895.1|406
1653316730000|2022-05-23 14:38:50|11907.6|11906.6|11916.1|11915.1|11917.1|11916.1|11906.6|11905.6|396
1653316740000|2022-05-23 14:39:00|11915.1|11914.1|11921.1|11920.1|11921.1|11920.1|11913.9|11912.9|485
1653316750000|2022-05-23 14:39:10|11920.1|11919.1|11917.1|11916.1|11924.1|11923.1|11917.1|11916.1|246
1653316760000|2022-05-23 14:39:20|11917|11916|11914|11913|11918.6|11917.6|11912.1|11911.1|231
1653316770000|2022-05-23 14:39:30|11914.1|11913.1|11918.6|11917.6|11919.1|11918.1|11913.1|11912.1|118
1653316780000|2022-05-23 14:39:40|11917.5|11916.5|11916|11915|11920.4|11919.4|11914|11913|115
1653316790000|2022-05-23 14:39:50|11915.9|11914.9|11910.2|11909.2|11915.9|11914.9|11906.1|11905.1|293
1653316800000|2022-05-23 14:40:00|11910.4|11909.4|11903.6|11902.6|11912.4|11911.4|11902.1|11901.1|250
1653316810000|2022-05-23 14:40:10|11903.7|11902.7|11910.2|11909.2|11911.5|11910.5|11903.4|11902.4|145
1653316820000|2022-05-23 14:40:20|11909.9|11908.9|11921.6|11920.6|11922.4|11921.4|11909.9|11908.9|244
1653316830000|2022-05-23 14:40:30|11921.9|11920.9|11926.5|11925.5|11930.4|11929.4|11921.1|11920.1|439
1653316840000|2022-05-23 14:40:40|11926.1|11925.1|11928.1|11927.1|11931.2|11930.2|11922|11921|202
1653316850000|2022-05-23 14:40:50|11928.4|11927.4|11929|11928|11929.1|11928.1|11921.4|11920.4|218
1653316860000|2022-05-23 14:41:00|11929.1|11928.1|11933.1|11932.1|11934|11933|11927.9|11926.9|351
1653316870000|2022-05-23 14:41:10|11932.6|11931.6|11928.5|11927.5|11933.2|11932.2|11923|11922|209
1653316880000|2022-05-23 14:41:20|11928.1|11927.1|11926.4|11925.4|11929.5|11928.5|11921.6|11920.6|174
1653316890000|2022-05-23 14:41:30|11925.9|11924.9|11922.1|11921.1|11928.1|11927.1|11919.9|11918.9|138
1653316900000|2022-05-23 14:41:40|11921.9|11920.9|11907.9|11906.9|11921.9|11920.9|11907.1|11906.1|392
1653316910000|2022-05-23 14:41:50|11907.5|11906.5|11897.5|11896.5|11908.6|11907.6|11890|11889|588
1653316920000|2022-05-23 14:42:00|11897.1|11896.1|11890.1|11889.1|11901.9|11900.9|11890.1|11889.1|389
1653316930000|2022-05-23 14:42:10|11890|11889|11892.6|11891.6|11894|11893|11882.7|11881.7|473
1653316940000|2022-05-23 14:42:20|11892.7|11891.7|11897.1|11896.1|11900.1|11899.1|11889.9|11888.9|231
1653316950000|2022-05-23 14:42:30|11897|11896|11893.4|11892.4|11900.6|11899.6|11888.9|11887.9|215
1653316960000|2022-05-23 14:42:40|11893.6|11892.6|11898.6|11897.6|11900.1|11899.1|11893.6|11892.6|178
1653316970000|2022-05-23 14:42:50|11898.9|11897.9|11896.6|11895.6|11899.6|11898.6|11891.4|11890.4|182
1653316980000|2022-05-23 14:43:00|11895.9|11894.9|11896.5|11895.5|11901|11900|11895.2|11894.2|184
1653316990000|2022-05-23 14:43:10|11896.9|11895.9|11893.9|11892.9|11897.7|11896.7|11891.9|11890.9|209
1653317000000|2022-05-23 14:43:20|11893.7|11892.7|11891.1|11890.1|11893.7|11892.7|11890.1|11889.1|154
1653317010000|2022-05-23 14:43:30|11890.6|11889.6|11892.6|11891.6|11893.1|11892.1|11886.5|11885.5|217
1653317020000|2022-05-23 14:43:40|11892.7|11891.7|11886.9|11885.9|11894.2|11893.2|11885.4|11884.4|151
1653317030000|2022-05-23 14:43:50|11886.1|11885.1|11893.6|11892.6|11894.4|11893.4|11885.4|11884.4|198
1653317040000|2022-05-23 14:44:00|11894.5|11893.5|11902.2|11901.2|11905.1|11904.1|11894.5|11893.5|435
1653317050000|2022-05-23 14:44:10|11902.6|11901.6|11900.6|11899.6|11904|11903|11897.9|11896.9|146
1653317060000|2022-05-23 14:44:20|11900.1|11899.1|11895.6|11894.6|11900.9|11899.9|11895.6|11894.6|142
1653317070000|2022-05-23 14:44:30|11895.5|11894.5|11889.2|11888.2|11895.9|11894.9|11888.4|11887.4|420
1653317080000|2022-05-23 14:44:40|11889.4|11888.4|11894.4|11893.4|11895.2|11894.2|11887.5|11886.5|195
1653317090000|2022-05-23 14:44:50|11894.5|11893.5|11905.6|11904.6|11905.6|11904.6|11894.5|11893.5|230
1653317100000|2022-05-23 14:45:00|11905.9|11904.9|11899.4|11898.4|11907.4|11906.4|11898.4|11897.4|371
1653317110000|2022-05-23 14:45:10|11898.9|11897.9|11903.4|11902.4|11904.2|11903.2|11894.1|11893.1|270
1653317120000|2022-05-23 14:45:20|11903.6|11902.6|11904.6|11903.6|11907.4|11906.4|11898.6|11897.6|200
1653317130000|2022-05-23 14:45:30|11904.7|11903.7|11904.6|11903.6|11908.6|11907.6|11899.9|11898.9|343
1653317140000|2022-05-23 14:45:40|11904.7|11903.7|11904.9|11903.9|11907.5|11906.5|11901.1|11900.1|180
1653317150000|2022-05-23 14:45:50|11905|11904|11906.9|11905.9|11908.1|11907.1|11898.6|11897.6|176
1653317160000|2022-05-23 14:46:00|11907.4|11906.4|11906.6|11905.6|11910.7|11909.7|11904.2|11903.2|535
1653317170000|2022-05-23 14:46:10|11906.1|11905.1|11900.2|11899.2|11907.9|11906.9|11898.5|11897.5|328
1653317180000|2022-05-23 14:46:20|11900.1|11899.1|11901.7|11900.7|11903.4|11902.4|11895.2|11894.2|234
1653317190000|2022-05-23 14:46:30|11900|11899|11891.1|11890.1|11901.4|11900.4|11889.6|11888.6|296
1653317200000|2022-05-23 14:46:40|11891.4|11890.4|11882.5|11881.5|11892.2|11891.2|11882.5|11881.5|325
1653317210000|2022-05-23 14:46:50|11882.9|11881.9|11881.1|11880.1|11885.7|11884.7|11876.5|11875.5|424
1653317220000|2022-05-23 14:47:00|11881.4|11880.4|11869.7|11868.7|11881.9|11880.9|11865.4|11864.4|632
1653317230000|2022-05-23 14:47:10|11869.4|11868.4|11882.2|11881.2|11882.2|11881.2|11868.9|11867.9|324
1653317240000|2022-05-23 14:47:20|11882.6|11881.6|11885.1|11884.1|11889|11888|11882.6|11881.6|301
1653317250000|2022-05-23 14:47:30|11884.9|11883.9|11894.2|11893.2|11894.4|11893.4|11884.9|11883.9|209
1653317260000|2022-05-23 14:47:40|11894.1|11893.1|11903.6|11902.6|11904.6|11903.6|11894.1|11893.1|418
1653317270000|2022-05-23 14:47:50|11903.9|11902.9|11914.5|11913.5|11917.1|11916.1|11903.9|11902.9|608
1653317280000|2022-05-23 14:48:00|11915.1|11914.1|11921.6|11920.6|11925.9|11924.9|11914.9|11913.9|476
1653317290000|2022-05-23 14:48:10|11921.2|11920.2|11926|11925|11927.4|11926.4|11920.9|11919.9|338
1653317300000|2022-05-23 14:48:20|11925.9|11924.9|11928.4|11927.4|11931.9|11930.9|11925.9|11924.9|385
1653317310000|2022-05-23 14:48:30|11928.1|11927.1|11931.6|11930.6|11935.2|11934.2|11925.9|11924.9|568
1653317320000|2022-05-23 14:48:40|11931.4|11930.4|11934.4|11933.4|11934.4|11933.4|11930.2|11929.2|497
1653317330000|2022-05-23 14:48:50|11933.9|11932.9|11930|11929|11940.2|11939.2|11929.4|11928.4|696
1653317340000|2022-05-23 14:49:00|11929.9|11928.9|11934.1|11933.1|11935.5|11934.5|11921.5|11920.5|520
1653317350000|2022-05-23 14:49:10|11933.6|11932.6|11923.9|11922.9|11933.6|11932.6|11922.5|11921.5|318
1653317360000|2022-05-23 14:49:20|11923.6|11922.6|11917.9|11916.9|11923.6|11922.6|11916.5|11915.5|307
1653317370000|2022-05-23 14:49:30|11918.1|11917.1|11911|11910|11920.6|11919.6|11910.9|11909.9|506
1653317380000|2022-05-23 14:49:40|11911.4|11910.4|11908|11907|11912.1|11911.1|11900.6|11899.6|402
1653317390000|2022-05-23 14:49:50|11908.5|11907.5|11901.4|11900.4|11908.5|11907.5|11899.7|11898.7|243
1653317400000|2022-05-23 14:50:00|11900.7|11899.7|11886.9|11885.9|11900.7|11899.7|11886|11885|532
1653317410000|2022-05-23 14:50:10|11887|11886|11892.2|11891.2|11895.1|11894.1|11887|11886|218
1653317420000|2022-05-23 14:50:20|11892.1|11891.1|11894.6|11893.6|11895.9|11894.9|11887.4|11886.4|182
1653317430000|2022-05-23 14:50:30|11894.9|11893.9|11892.7|11891.7|11897.1|11896.1|11886.6|11885.6|208
1653317440000|2022-05-23 14:50:40|11892.6|11891.6|11894.1|11893.1|11894.6|11893.6|11888.6|11887.6|206
1653317450000|2022-05-23 14:50:50|11894.4|11893.4|11897.4|11896.4|11898.4|11897.4|11892.2|11891.2|139
1653317460000|2022-05-23 14:51:00|11897.6|11896.6|11887.5|11886.5|11901.1|11900.1|11885.5|11884.5|409
1653317470000|2022-05-23 14:51:10|11886.9|11885.9|11873.1|11872.1|11888.6|11887.6|11871.5|11870.5|600
1653317480000|2022-05-23 14:51:20|11873.6|11872.6|11878.7|11877.7|11880.4|11879.4|11872.4|11871.4|415
1653317490000|2022-05-23 14:51:30|11878.9|11877.9|11868.6|11867.6|11881.4|11880.4|11868.6|11867.6|264
1653317500000|2022-05-23 14:51:40|11869.5|11868.5|11870.1|11869.1|11870.7|11869.7|11864.1|11863.1|350
1653317510000|2022-05-23 14:51:50|11870.4|11869.4|11870.7|11869.7|11873.4|11872.4|11865.1|11864.1|342
1653317520000|2022-05-23 14:52:00|11870.5|11869.5|11876.4|11875.4|11876.9|11875.9|11866.6|11865.6|316
1653317530000|2022-05-23 14:52:10|11876.6|11875.6|11868.9|11867.9|11876.9|11875.9|11865.6|11864.6|212
1653317540000|2022-05-23 14:52:20|11868.6|11867.6|11875.1|11874.1|11876.6|11875.6|11868.6|11867.6|219
1653317550000|2022-05-23 14:52:30|11873.6|11872.6|11871.9|11870.9|11874.9|11873.9|11865.6|11864.6|266
1653317560000|2022-05-23 14:52:40|11872.1|11871.1|11867.1|11866.1|11874.5|11873.5|11866.5|11865.5|139
1653317570000|2022-05-23 14:52:50|11866.9|11865.9|11844.4|11843.4|11869.1|11868.1|11840.7|11839.7|1034
1653317580000|2022-05-23 14:53:00|11845.4|11844.4|11848.6|11847.6|11849.2|11848.2|11837.6|11836.6|543
1653317590000|2022-05-23 14:53:10|11848.4|11847.4|11858.7|11857.7|11859|11858|11847.1|11846.1|356
1653317600000|2022-05-23 14:53:20|11858.9|11857.9|11855|11854|11859.4|11858.4|11850.4|11849.4|305
1653317610000|2022-05-23 14:53:30|11854.5|11853.5|11862|11861|11863.1|11862.1|11854.5|11853.5|267
1653317620000|2022-05-23 14:53:40|11862.1|11861.1|11863.9|11862.9|11867.9|11866.9|11856.1|11855.1|318
1653317630000|2022-05-23 14:53:50|11863|11862|11871.4|11870.4|11871.9|11870.9|11861.1|11860.1|200
1653317640000|2022-05-23 14:54:00|11871.9|11870.9|11872.1|11871.1|11879|11878|11870.4|11869.4|459
1653317650000|2022-05-23 14:54:10|11871.9|11870.9|11863.9|11862.9|11871.9|11870.9|11863.1|11862.1|228
1653317660000|2022-05-23 14:54:20|11864|11863|11862.4|11861.4|11867.1|11866.1|11858.6|11857.6|313
1653317670000|2022-05-23 14:54:30|11862.9|11861.9|11867.6|11866.6|11867.9|11866.9|11861|11860|242
1653317680000|2022-05-23 14:54:40|11867.4|11866.4|11866.6|11865.6|11867.6|11866.6|11861.2|11860.2|110
1653317690000|2022-05-23 14:54:50|11866.5|11865.5|11872.1|11871.1|11873.9|11872.9|11866.5|11865.5|248
1653317700000|2022-05-23 14:55:00|11871.9|11870.9|11860.9|11859.9|11872.6|11871.6|11859.1|11858.1|304
1653317710000|2022-05-23 14:55:10|11861.7|11860.7|11875.9|11874.9|11876.9|11875.9|11861.1|11860.1|377
1653317720000|2022-05-23 14:55:20|11875.6|11874.6|11869.6|11868.6|11876.5|11875.5|11867.5|11866.5|160
1653317730000|2022-05-23 14:55:30|11869.9|11868.9|11863.6|11862.6|11871.1|11870.1|11861.5|11860.5|146
1653317740000|2022-05-23 14:55:40|11863.4|11862.4|11859.7|11858.7|11865.4|11864.4|11857.5|11856.5|261
1653317750000|2022-05-23 14:55:50|11859.1|11858.1|11863.1|11862.1|11866|11865|11859.1|11858.1|114
1653317760000|2022-05-23 14:56:00|11862.9|11861.9|11863.1|11862.1|11867.4|11866.4|11859.4|11858.4|169
1653317770000|2022-05-23 14:56:10|11860.1|11859.1|11860.1|11859.1|11861.1|11860.1|11853.1|11852.1|244
1653317780000|2022-05-23 14:56:20|11859.9|11858.9|11864.9|11863.9|11868.1|11867.1|11859.7|11858.7|170
1653317790000|2022-05-23 14:56:30|11865.1|11864.1|11868.4|11867.4|11868.4|11867.4|11862.1|11861.1|95
1653317800000|2022-05-23 14:56:40|11868|11867|11863|11862|11873.4|11872.4|11862.1|11861.1|274
1653317810000|2022-05-23 14:56:50|11863.9|11862.9|11859.4|11858.4|11868.5|11867.5|11859|11858|181
1653317820000|2022-05-23 14:57:00|11859.1|11858.1|11863.2|11862.2|11864.6|11863.6|11856.7|11855.7|225
1653317830000|2022-05-23 14:57:10|11862.9|11861.9|11859.6|11858.6|11868.1|11867.1|11858.7|11857.7|132
1653317840000|2022-05-23 14:57:20|11859.4|11858.4|11860.2|11859.2|11862.4|11861.4|11854.4|11853.4|174
1653317850000|2022-05-23 14:57:30|11860.4|11859.4|11862.1|11861.1|11863|11862|11858.7|11857.7|93
1653317860000|2022-05-23 14:57:40|11862.2|11861.2|11854.9|11853.9|11863.9|11862.9|11853.7|11852.7|171
1653317870000|2022-05-23 14:57:50|11855.1|11854.1|11857.2|11856.2|11858.1|11857.1|11847.1|11846.1|369
1653317880000|2022-05-23 14:58:00|11858.1|11857.1|11855.5|11854.5|11860.7|11859.7|11849|11848|228
1653317890000|2022-05-23 14:58:10|11855.6|11854.6|11861.6|11860.6|11862.2|11861.2|11851.2|11850.2|229
1653317900000|2022-05-23 14:58:20|11861.4|11860.4|11876.4|11875.4|11876.4|11875.4|11860.4|11859.4|359
1653317910000|2022-05-23 14:58:30|11874.9|11873.9|11869.2|11868.2|11881.9|11880.9|11869.2|11868.2|375
1653317920000|2022-05-23 14:58:40|11869.7|11868.7|11864.5|11863.5|11871.1|11870.1|11862.9|11861.9|144
1653317930000|2022-05-23 14:58:50|11864.6|11863.6|11876.1|11875.1|11876.1|11875.1|11861.1|11860.1|196
1653317940000|2022-05-23 14:59:00|11876.4|11875.4|11875.7|11874.7|11882|11881|11875.1|11874.1|195
1653317950000|2022-05-23 14:59:10|11875.9|11874.9|11868.9|11867.9|11880.4|11879.4|11868.2|11867.2|151
1653317960000|2022-05-23 14:59:20|11869|11868|11868.2|11867.2|11869.4|11868.4|11862.9|11861.9|207
1653317970000|2022-05-23 14:59:30|11868.1|11867.1|11870.6|11869.6|11872.1|11871.1|11863.4|11862.4|194
1653317980000|2022-05-23 14:59:40|11871.1|11870.1|11879.4|11878.4|11880.4|11879.4|11870.9|11869.9|134
1653317990000|2022-05-23 14:59:50|11878.1|11877.1|11877.9|11876.9|11884.9|11883.9|11875.6|11874.6|322
1653318000000|2022-05-23 15:00:00|11876.5|11875.5|11876.2|11875.2|11883.2|11882.2|11873.4|11872.4|324
1653318010000|2022-05-23 15:00:10|11875.1|11874.1|11869.4|11868.4|11879.6|11878.6|11866.7|11865.7|346
1653318020000|2022-05-23 15:00:20|11869.1|11868.1|11868.1|11867.1|11875.1|11874.1|11867.1|11866.1|136
1653318030000|2022-05-23 15:00:30|11868.6|11867.6|11874.4|11873.4|11875.7|11874.7|11867.6|11866.6|197
1653318040000|2022-05-23 15:00:40|11873.1|11872.1|11870.9|11869.9|11874.9|11873.9|11868.1|11867.1|262
1653318050000|2022-05-23 15:00:50|11870.6|11869.6|11862.6|11861.6|11873.9|11872.9|11862.6|11861.6|177
1653318060000|2022-05-23 15:01:00|11863.7|11862.7|11869.1|11868.1|11869.6|11868.6|11861.6|11860.6|301
1653318070000|2022-05-23 15:01:10|11869.4|11868.4|11879.1|11878.1|11879.1|11878.1|11868.1|11867.1|219
1653318080000|2022-05-23 15:01:20|11879|11878|11883.4|11882.4|11887.5|11886.5|11877.1|11876.1|398
1653318090000|2022-05-23 15:01:30|11883.2|11882.2|11900.1|11899.1|11900.1|11899.1|11883.2|11882.2|421
1653318100000|2022-05-23 15:01:40|11900.4|11899.4|11910.9|11909.9|11920.9|11919.9|11898.1|11897.1|957
1653318110000|2022-05-23 15:01:50|11911.6|11910.6|11905.9|11904.9|11914|11913|11905.5|11904.5|308
1653318120000|2022-05-23 15:02:00|11906.4|11905.4|11896.4|11895.4|11910.1|11909.1|11896.1|11895.1|260
1653318130000|2022-05-23 15:02:10|11896.2|11895.2|11901.4|11900.4|11903.4|11902.4|11894.4|11893.4|197
1653318140000|2022-05-23 15:02:20|11902.4|11901.4|11902.1|11901.1|11910.2|11909.2|11900.2|11899.2|265
1653318150000|2022-05-23 15:02:30|11902|11901|11899|11898|11902|11901|11896.1|11895.1|179
1653318160000|2022-05-23 15:02:40|11899.1|11898.1|11901.9|11900.9|11904.4|11903.4|11898|11897|150
1653318170000|2022-05-23 15:02:50|11902.1|11901.1|11914.6|11913.6|11914.6|11913.6|11902.1|11901.1|209
1653318180000|2022-05-23 15:03:00|11914.4|11913.4|11915.4|11914.4|11917.4|11916.4|11912.7|11911.7|279
1653318190000|2022-05-23 15:03:10|11914.9|11913.9|11926.1|11925.1|11926.9|11925.9|11914.4|11913.4|341
1653318200000|2022-05-23 15:03:20|11926.2|11925.2|11931.2|11930.2|11932.9|11931.9|11926.1|11925.1|628
1653318210000|2022-05-23 15:03:30|11931.4|11930.4|11928.1|11927.1|11934.9|11933.9|11927.1|11926.1|270
1653318220000|2022-05-23 15:03:40|11928.2|11927.2|11931|11930|11935.4|11934.4|11927.9|11926.9|227
1653318230000|2022-05-23 15:03:50|11930.9|11929.9|11939.7|11938.7|11940.1|11939.1|11928.7|11927.7|438
1653318240000|2022-05-23 15:04:00|11939.6|11938.6|11932.9|11931.9|11943.4|11942.4|11931.6|11930.6|690
1653318250000|2022-05-23 15:04:10|11933.6|11932.6|11932.6|11931.6|11933.7|11932.7|11926.9|11925.9|231
1653318260000|2022-05-23 15:04:20|11933.1|11932.1|11938.1|11937.1|11940.4|11939.4|11931.9|11930.9|231
1653318270000|2022-05-23 15:04:30|11937.9|11936.9|11942.4|11941.4|11945.7|11944.7|11937.9|11936.9|401
1653318280000|2022-05-23 15:04:40|11942.6|11941.6|11940.5|11939.5|11945|11944|11940.2|11939.2|214
1653318290000|2022-05-23 15:04:50|11940.6|11939.6|11939.1|11938.1|11943|11942|11937.1|11936.1|282
1653318300000|2022-05-23 15:05:00|11938.9|11937.9|11946.4|11945.4|11947.1|11946.1|11938.4|11937.4|286
1653318310000|2022-05-23 15:05:10|11946.6|11945.6|11941.1|11940.1|11947.4|11946.4|11940.9|11939.9|241
1653318320000|2022-05-23 15:05:20|11941.4|11940.4|11936.6|11935.6|11942.1|11941.1|11936.5|11935.5|251
1653318330000|2022-05-23 15:05:30|11936.9|11935.9|11936.1|11935.1|11939.5|11938.5|11934.6|11933.6|205
1653318340000|2022-05-23 15:05:40|11936|11935|11942.4|11941.4|11943.1|11942.1|11935.9|11934.9|162
1653318350000|2022-05-23 15:05:50|11942.7|11941.7|11944.1|11943.1|11944.1|11943.1|11936.6|11935.6|275
1653318360000|2022-05-23 15:06:00|11944.6|11943.6|11954.2|11953.2|11955.4|11954.4|11943.6|11942.6|646
1653318370000|2022-05-23 15:06:10|11953.1|11952.1|11947.6|11946.6|11956.9|11955.9|11947.2|11946.2|279
1653318380000|2022-05-23 15:06:20|11948|11947|11946.6|11945.6|11951.9|11950.9|11945.9|11944.9|164
1653318390000|2022-05-23 15:06:30|11946.4|11945.4|11948.9|11947.9|11951.4|11950.4|11945.6|11944.6|203
1653318400000|2022-05-23 15:06:40|11949|11948|11945.1|11944.1|11950.5|11949.5|11942.4|11941.4|274
1653318410000|2022-05-23 15:06:50|11945.2|11944.2|11932.9|11931.9|11945.2|11944.2|11932.9|11931.9|288
1653318420000|2022-05-23 15:07:00|11933.2|11932.2|11931.4|11930.4|11935.9|11934.9|11927.5|11926.5|493
1653318430000|2022-05-23 15:07:10|11931.6|11930.6|11934.6|11933.6|11937.7|11936.7|11931.6|11930.6|207
1653318440000|2022-05-23 15:07:20|11934.4|11933.4|11933.7|11932.7|11936.4|11935.4|11931.6|11930.6|114
1653318450000|2022-05-23 15:07:30|11933.9|11932.9|11940.6|11939.6|11940.9|11939.9|11929.9|11928.9|144
1653318460000|2022-05-23 15:07:40|11940.9|11939.9|11932.7|11931.7|11942.4|11941.4|11931.6|11930.6|187
1653318470000|2022-05-23 15:07:50|11932.9|11931.9|11932.6|11931.6|11933.4|11932.4|11929.9|11928.9|120
1653318480000|2022-05-23 15:08:00|11932.5|11931.5|11933.7|11932.7|11939.9|11938.9|11932.5|11931.5|194
1653318490000|2022-05-23 15:08:10|11933.6|11932.6|11933.1|11932.1|11935.7|11934.7|11930.6|11929.6|78
1653318500000|2022-05-23 15:08:20|11932.9|11931.9|11934.1|11933.1|11936.5|11935.5|11930.9|11929.9|120
1653318510000|2022-05-23 15:08:30|11933.9|11932.9|11932.4|11931.4|11938.1|11937.1|11931.2|11930.2|102
1653318520000|2022-05-23 15:08:40|11932.6|11931.6|11934.7|11933.7|11935.1|11934.1|11928.1|11927.1|168
1653318530000|2022-05-23 15:08:50|11934.5|11933.5|11920.6|11919.6|11934.9|11933.9|11920.6|11919.6|262
1653318540000|2022-05-23 15:09:00|11921.1|11920.1|11928.1|11927.1|11928.6|11927.6|11921.1|11920.1|205
1653318550000|2022-05-23 15:09:10|11927.9|11926.9|11924.9|11923.9|11927.9|11926.9|11923.6|11922.6|148
1653318560000|2022-05-23 15:09:20|11924.2|11923.2|11925|11924|11929.9|11928.9|11923.1|11922.1|137
1653318570000|2022-05-23 15:09:30|11923.6|11922.6|11927.6|11926.6|11928.4|11927.4|11923.6|11922.6|64
1653318580000|2022-05-23 15:09:40|11927.9|11926.9|11926.1|11925.1|11929.4|11928.4|11924.4|11923.4|109
1653318590000|2022-05-23 15:09:50|11925.9|11924.9|11928.1|11927.1|11928.5|11927.5|11922.1|11921.1|125
1653318600000|2022-05-23 15:10:00|11929|11928|11922.4|11921.4|11929.4|11928.4|11922|11921|198
1653318610000|2022-05-23 15:10:10|11922.2|11921.2|11926.4|11925.4|11927.4|11926.4|11921.5|11920.5|99
1653318620000|2022-05-23 15:10:20|11926.6|11925.6|11926.1|11925.1|11927.6|11926.6|11924.6|11923.6|67
1653318630000|2022-05-23 15:10:30|11926|11925|11928.5|11927.5|11929.4|11928.4|11923.7|11922.7|106
1653318640000|2022-05-23 15:10:40|11928.6|11927.6|11926.1|11925.1|11930.6|11929.6|11921.6|11920.6|170
1653318650000|2022-05-23 15:10:50|11926.2|11925.2|11925|11924|11928|11927|11922.6|11921.6|86
1653318660000|2022-05-23 15:11:00|11924.6|11923.6|11911.6|11910.6|11925.5|11924.5|11909.6|11908.6|478
1653318670000|2022-05-23 15:11:10|11911.4|11910.4|11913|11912|11918|11917|11910.7|11909.7|291
1653318680000|2022-05-23 15:11:20|11913.4|11912.4|11919.1|11918.1|11919.6|11918.6|11913.1|11912.1|126
1653318690000|2022-05-23 15:11:30|11919.4|11918.4|11919.2|11918.2|11921.1|11920.1|11916.7|11915.7|185
1653318700000|2022-05-23 15:11:40|11918.9|11917.9|11919.1|11918.1|11920.6|11919.6|11914.2|11913.2|190
1653318710000|2022-05-23 15:11:50|11919.2|11918.2|11921|11920|11921.9|11920.9|11917.2|11916.2|89
1653318720000|2022-05-23 15:12:00|11921.4|11920.4|11923.4|11922.4|11923.5|11922.5|11917.7|11916.7|225
1653318730000|2022-05-23 15:12:10|11923.1|11922.1|11920.4|11919.4|11926.9|11925.9|11919|11918|210
1653318740000|2022-05-23 15:12:20|11920.5|11919.5|11926.1|11925.1|11926.7|11925.7|11915|11914|213
1653318750000|2022-05-23 15:12:30|11926.2|11925.2|11926|11925|11928.4|11927.4|11923.9|11922.9|165
1653318760000|2022-05-23 15:12:40|11925.6|11924.6|11922.6|11921.6|11926.2|11925.2|11920.6|11919.6|105
1653318770000|2022-05-23 15:12:50|11922.5|11921.5|11927.4|11926.4|11927.5|11926.5|11919.7|11918.7|104
1653318780000|2022-05-23 15:13:00|11927.2|11926.2|11927.5|11926.5|11932.9|11931.9|11926.1|11925.1|213
1653318790000|2022-05-23 15:13:10|11927.4|11926.4|11925|11924|11927.7|11926.7|11921.7|11920.7|119
1653318800000|2022-05-23 15:13:20|11925.1|11924.1|11936|11935|11936|11935|11925.1|11924.1|159
1653318810000|2022-05-23 15:13:30|11935.7|11934.7|11934.6|11933.6|11937|11936|11931.1|11930.1|262
1653318820000|2022-05-23 15:13:40|11934.9|11933.9|11930.9|11929.9|11937.4|11936.4|11930.4|11929.4|166
1653318830000|2022-05-23 15:13:50|11931|11930|11937.9|11936.9|11937.9|11936.9|11930.4|11929.4|119
1653318840000|2022-05-23 15:14:00|11937.7|11936.7|11934.7|11933.7|11940.4|11939.4|11932.5|11931.5|217
1653318850000|2022-05-23 15:14:10|11934.4|11933.4|11933|11932|11936.7|11935.7|11931|11930|110
1653318860000|2022-05-23 15:14:20|11932.9|11931.9|11928|11927|11934.9|11933.9|11927.1|11926.1|187
1653318870000|2022-05-23 15:14:30|11927.9|11926.9|11933.1|11932.1|11934|11933|11927.1|11926.1|163
1653318880000|2022-05-23 15:14:40|11933.2|11932.2|11939.2|11938.2|11939.6|11938.6|11931.1|11930.1|168
1653318890000|2022-05-23 15:14:50|11939.1|11938.1|11949.1|11948.1|11951.9|11950.9|11938.4|11937.4|584
1653318900000|2022-05-23 15:15:00|11949.2|11948.2|11951.4|11950.4|11957.1|11956.1|11948.9|11947.9|582
1653318910000|2022-05-23 15:15:10|11950.9|11949.9|11944.1|11943.1|11951.1|11950.1|11943.6|11942.6|312
1653318920000|2022-05-23 15:15:20|11944|11943|11942.9|11941.9|11950.1|11949.1|11942.4|11941.4|204
1653318930000|2022-05-23 15:15:30|11943.1|11942.1|11939.4|11938.4|11944.2|11943.2|11938.9|11937.9|166
1653318940000|2022-05-23 15:15:40|11938.9|11937.9|11946.1|11945.1|11947.1|11946.1|11936.6|11935.6|188
1653318950000|2022-05-23 15:15:50|11946.2|11945.2|11943.6|11942.6|11947|11946|11941.2|11940.2|133
1653318960000|2022-05-23 15:16:00|11944|11943|11952|11951|11952|11951|11943.6|11942.6|216
1653318970000|2022-05-23 15:16:10|11952.1|11951.1|11955.7|11954.7|11957.6|11956.6|11951.6|11950.6|400
1653318980000|2022-05-23 15:16:20|11956.6|11955.6|11961.2|11960.2|11962|11961|11955.9|11954.9|363
1653318990000|2022-05-23 15:16:30|11962|11961|11962.1|11961.1|11963.5|11962.5|11956.1|11955.1|629
1653319000000|2022-05-23 15:16:40|11962.2|11961.2|11959.6|11958.6|11965.5|11964.5|11957.4|11956.4|354
1653319010000|2022-05-23 15:16:50|11959.7|11958.7|11955.6|11954.6|11960|11959|11953.2|11952.2|209
1653319020000|2022-05-23 15:17:00|11955.5|11954.5|11955.9|11954.9|11957.1|11956.1|11953.1|11952.1|169
1653319030000|2022-05-23 15:17:10|11956|11955|11955.6|11954.6|11960.9|11959.9|11953|11952|126
1653319040000|2022-05-23 15:17:20|11956.1|11955.1|11942.1|11941.1|11956.1|11955.1|11940.1|11939.1|343
1653319050000|2022-05-23 15:17:30|11942.4|11941.4|11943.6|11942.6|11945.5|11944.5|11940.9|11939.9|236
1653319060000|2022-05-23 15:17:40|11943.4|11942.4|11945.1|11944.1|11949.9|11948.9|11942.1|11941.1|128
1653319070000|2022-05-23 15:17:50|11945.4|11944.4|11948.6|11947.6|11948.7|11947.7|11940.6|11939.6|124
1653319080000|2022-05-23 15:18:00|11948.5|11947.5|11947.9|11946.9|11950.5|11949.5|11942.6|11941.6|194
1653319090000|2022-05-23 15:18:10|11948.6|11947.6|11951|11950|11951.4|11950.4|11947.5|11946.5|99
1653319100000|2022-05-23 15:18:20|11950.9|11949.9|11949.9|11948.9|11956.9|11955.9|11949.2|11948.2|192
1653319110000|2022-05-23 15:18:30|11950.1|11949.1|11950|11949|11952.5|11951.5|11948.2|11947.2|97
1653319120000|2022-05-23 15:18:40|11949.6|11948.6|11943.5|11942.5|11950.4|11949.4|11943.2|11942.2|153
1653319130000|2022-05-23 15:18:50|11943.6|11942.6|11941.9|11940.9|11943.9|11942.9|11940|11939|161
1653319140000|2022-05-23 15:19:00|11942.1|11941.1|11935.6|11934.6|11944.1|11943.1|11932.6|11931.6|339
1653319150000|2022-05-23 15:19:10|11934.6|11933.6|11931.7|11930.7|11935.9|11934.9|11931.1|11930.1|214
1653319160000|2022-05-23 15:19:20|11931.6|11930.6|11931.5|11930.5|11933.1|11932.1|11928.9|11927.9|223
1653319170000|2022-05-23 15:19:30|11930.6|11929.6|11928.9|11927.9|11932.1|11931.1|11926.6|11925.6|211
1653319180000|2022-05-23 15:19:40|11928.6|11927.6|11924.5|11923.5|11930.4|11929.4|11921.2|11920.2|207
1653319190000|2022-05-23 15:19:50|11924.4|11923.4|11926.2|11925.2|11929.2|11928.2|11923.1|11922.1|141
1653319200000|2022-05-23 15:20:00|11926.6|11925.6|11920.1|11919.1|11927.1|11926.1|11918.5|11917.5|214
1653319210000|2022-05-23 15:20:10|11920|11919|11927|11926|11929.4|11928.4|11919.5|11918.5|258
1653319220000|2022-05-23 15:20:20|11927.6|11926.6|11925.5|11924.5|11930.7|11929.7|11924.6|11923.6|137
1653319230000|2022-05-23 15:20:30|11926|11925|11929.4|11928.4|11930.5|11929.5|11925.5|11924.5|184
1653319240000|2022-05-23 15:20:40|11929.9|11928.9|11927.1|11926.1|11930|11929|11922.4|11921.4|135
1653319250000|2022-05-23 15:20:50|11927.2|11926.2|11931.9|11930.9|11932.7|11931.7|11925.6|11924.6|167
1653319260000|2022-05-23 15:21:00|11932|11931|11926.6|11925.6|11934.6|11933.6|11924.7|11923.7|227
1653319270000|2022-05-23 15:21:10|11927.6|11926.6|11927.4|11926.4|11928.9|11927.9|11919.6|11918.6|299
1653319280000|2022-05-23 15:21:20|11928.1|11927.1|11929|11928|11933.4|11932.4|11928.1|11927.1|151
1653319290000|2022-05-23 15:21:30|11928.9|11927.9|11931.4|11930.4|11935|11934|11928.2|11927.2|177
1653319300000|2022-05-23 15:21:40|11931.2|11930.2|11937.2|11936.2|11939.1|11938.1|11930.5|11929.5|190
1653319310000|2022-05-23 15:21:50|11936.7|11935.7|11931.6|11930.6|11936.7|11935.7|11930.9|11929.9|147
1653319320000|2022-05-23 15:22:00|11931.4|11930.4|11931.9|11930.9|11938.9|11937.9|11930.7|11929.7|150
1653319330000|2022-05-23 15:22:10|11931|11930|11935.5|11934.5|11939.9|11938.9|11931|11930|149
1653319340000|2022-05-23 15:22:20|11934.7|11933.7|11939.6|11938.6|11944.4|11943.4|11934.5|11933.5|188
1653319350000|2022-05-23 15:22:30|11940.1|11939.1|11941.4|11940.4|11942.5|11941.5|11936.7|11935.7|141
1653319360000|2022-05-23 15:22:40|11941.6|11940.6|11947.4|11946.4|11948.2|11947.2|11941.6|11940.6|209
1653319370000|2022-05-23 15:22:50|11947.5|11946.5|11942.9|11941.9|11948.4|11947.4|11940.6|11939.6|188
1653319380000|2022-05-23 15:23:00|11943.6|11942.6|11934.6|11933.6|11947.2|11946.2|11934.6|11933.6|239
1653319390000|2022-05-23 15:23:10|11934.7|11933.7|11934.5|11933.5|11937.4|11936.4|11927.9|11926.9|221
1653319400000|2022-05-23 15:23:20|11935.1|11934.1|11929.9|11928.9|11935.9|11934.9|11929.4|11928.4|98
1653319410000|2022-05-23 15:23:30|11931.1|11930.1|11932.1|11931.1|11936.4|11935.4|11929.5|11928.5|136
1653319420000|2022-05-23 15:23:40|11931.4|11930.4|11924|11923|11933.6|11932.6|11921.9|11920.9|286
1653319430000|2022-05-23 15:23:50|11924.1|11923.1|11931.9|11930.9|11932.5|11931.5|11923.6|11922.6|184
1653319440000|2022-05-23 15:24:00|11932.1|11931.1|11932.6|11931.6|11934.9|11933.9|11929|11928|190
1653319450000|2022-05-23 15:24:10|11932.4|11931.4|11939.6|11938.6|11939.9|11938.9|11929.9|11928.9|177
1653319460000|2022-05-23 15:24:20|11939.2|11938.2|11938.7|11937.7|11940.5|11939.5|11936|11935|129
1653319470000|2022-05-23 15:24:30|11938.6|11937.6|11940.4|11939.4|11940.4|11939.4|11935.1|11934.1|111
1653319480000|2022-05-23 15:24:40|11940.2|11939.2|11937.5|11936.5|11940.2|11939.2|11935|11934|117
1653319490000|2022-05-23 15:24:50|11939.1|11938.1|11939.9|11938.9|11940.9|11939.9|11935.5|11934.5|122
1653319500000|2022-05-23 15:25:00|11939.6|11938.6|11939.9|11938.9|11940.4|11939.4|11934.1|11933.1|157
1653319510000|2022-05-23 15:25:10|11939.7|11938.7|11936.1|11935.1|11939.7|11938.7|11931.5|11930.5|143
1653319520000|2022-05-23 15:25:20|11935.4|11934.4|11936.4|11935.4|11936.6|11935.6|11933.9|11932.9|47
1653319530000|2022-05-23 15:25:30|11936.2|11935.2|11940.6|11939.6|11941.7|11940.7|11934.9|11933.9|151
1653319540000|2022-05-23 15:25:40|11941.4|11940.4|11944.1|11943.1|11946|11945|11940|11939|218
1653319550000|2022-05-23 15:25:50|11944.4|11943.4|11948.6|11947.6|11953.4|11952.4|11944.4|11943.4|328
1653319560000|2022-05-23 15:26:00|11947.9|11946.9|11944.4|11943.4|11952.1|11951.1|11940.9|11939.9|235
1653319570000|2022-05-23 15:26:10|11944.1|11943.1|11946.9|11945.9|11947.2|11946.2|11942.7|11941.7|87
1653319580000|2022-05-23 15:26:20|11947.1|11946.1|11941.1|11940.1|11947.1|11946.1|11938.9|11937.9|189
1653319590000|2022-05-23 15:26:30|11941.2|11940.2|11935.6|11934.6|11943.6|11942.6|11934.9|11933.9|226
1653319600000|2022-05-23 15:26:40|11935.4|11934.4|11941.6|11940.6|11941.6|11940.6|11933.5|11932.5|139
1653319610000|2022-05-23 15:26:50|11941.5|11940.5|11944.9|11943.9|11946|11945|11940|11939|110
1653319620000|2022-05-23 15:27:00|11945.1|11944.1|11951.5|11950.5|11957.2|11956.2|11945.1|11944.1|431
1653319630000|2022-05-23 15:27:10|11951.4|11950.4|11948.1|11947.1|11952.4|11951.4|11946.2|11945.2|197
1653319640000|2022-05-23 15:27:20|11948|11947|11941.1|11940.1|11948.9|11947.9|11937.6|11936.6|201
1653319650000|2022-05-23 15:27:30|11941|11940|11937.5|11936.5|11942.9|11941.9|11936.2|11935.2|136
1653319660000|2022-05-23 15:27:40|11937.4|11936.4|11934.4|11933.4|11937.4|11936.4|11928|11927|265
1653319670000|2022-05-23 15:27:50|11934.9|11933.9|11929.4|11928.4|11936.7|11935.7|11926.9|11925.9|141
1653319680000|2022-05-23 15:28:00|11929.1|11928.1|11934.9|11933.9|11935.7|11934.7|11929.1|11928.1|164
1653319690000|2022-05-23 15:28:10|11935.4|11934.4|11933.6|11932.6|11935.9|11934.9|11931.5|11930.5|86
1653319700000|2022-05-23 15:28:20|11933.2|11932.2|11933.9|11932.9|11935.4|11934.4|11931|11930|116
1653319710000|2022-05-23 15:28:30|11933.4|11932.4|11939.1|11938.1|11939.7|11938.7|11930.1|11929.1|227
1653319720000|2022-05-23 15:28:40|11939.2|11938.2|11940.2|11939.2|11942.4|11941.4|11937.1|11936.1|152
1653319730000|2022-05-23 15:28:50|11940.1|11939.1|11940.1|11939.1|11942.9|11941.9|11938.7|11937.7|93
1653319740000|2022-05-23 15:29:00|11940.4|11939.4|11939.9|11938.9|11943.7|11942.7|11937.4|11936.4|180
1653319750000|2022-05-23 15:29:10|11939.7|11938.7|11942.7|11941.7|11943.1|11942.1|11938.1|11937.1|128
1653319760000|2022-05-23 15:29:20|11942.6|11941.6|11946.1|11945.1|11946.9|11945.9|11941.2|11940.2|150
1653319770000|2022-05-23 15:29:30|11946.6|11945.6|11949.2|11948.2|11951.6|11950.6|11945.7|11944.7|198
1653319780000|2022-05-23 15:29:40|11949|11948|11954.9|11953.9|11956.5|11955.5|11947.1|11946.1|270
1653319790000|2022-05-23 15:29:50|11955.4|11954.4|11951.6|11950.6|11956.4|11955.4|11949.1|11948.1|137
1653319800000|2022-05-23 15:30:00|11953.2|11952.2|11952.2|11951.2|11957.6|11956.6|11948.6|11947.6|336
1653319810000|2022-05-23 15:30:10|11952.1|11951.1|11952.4|11951.4|11954|11953|11951.1|11950.1|113
1653319820000|2022-05-23 15:30:20|11951.1|11950.1|11950.2|11949.2|11951.5|11950.5|11947.7|11946.7|182
1653319830000|2022-05-23 15:30:30|11950|11949|11958.9|11957.9|11960.6|11959.6|11947.7|11946.7|337
1653319840000|2022-05-23 15:30:40|11958.5|11957.5|11955.2|11954.2|11959.4|11958.4|11952.9|11951.9|137
1653319850000|2022-05-23 15:30:50|11955.5|11954.5|11956.2|11955.2|11958.9|11957.9|11954.6|11953.6|94
1653319860000|2022-05-23 15:31:00|11956.5|11955.5|11964.6|11963.6|11964.9|11963.9|11956.5|11955.5|497
1653319870000|2022-05-23 15:31:10|11964.4|11963.4|11969.1|11968.1|11969.2|11968.2|11963.1|11962.1|334
1653319880000|2022-05-23 15:31:20|11969|11968|11971.2|11970.2|11972.2|11971.2|11966.7|11965.7|344
1653319890000|2022-05-23 15:31:30|11971.4|11970.4|11966.4|11965.4|11972.5|11971.5|11965.4|11964.4|275
1653319900000|2022-05-23 15:31:40|11967|11966|11971.4|11970.4|11972.7|11971.7|11965.6|11964.6|164
1653319910000|2022-05-23 15:31:50|11971.2|11970.2|11963.1|11962.1|11971.2|11970.2|11963.1|11962.1|247
1653319920000|2022-05-23 15:32:00|11963.4|11962.4|11975|11974|11977.2|11976.2|11963.4|11962.4|577
1653319930000|2022-05-23 15:32:10|11974.9|11973.9|11975.1|11974.1|11980.5|11979.5|11974.4|11973.4|469
1653319940000|2022-05-23 15:32:20|11974.6|11973.6|11966.1|11965.1|11975.7|11974.7|11965.5|11964.5|403
1653319950000|2022-05-23 15:32:30|11967|11966|11964.6|11963.6|11969.7|11968.7|11962.2|11961.2|334
1653319960000|2022-05-23 15:32:40|11964.9|11963.9|11966.1|11965.1|11970.1|11969.1|11964|11963|236
1653319970000|2022-05-23 15:32:50|11965.7|11964.7|11967.2|11966.2|11967.2|11966.2|11963.1|11962.1|163
1653319980000|2022-05-23 15:33:00|11967.1|11966.1|11973.6|11972.6|11974.7|11973.7|11964.2|11963.2|216
1653319990000|2022-05-23 15:33:10|11974.1|11973.1|11982.6|11981.6|11982.9|11981.9|11972.7|11971.7|440
1653320000000|2022-05-23 15:33:20|11982.4|11981.4|11984.4|11983.4|11985.1|11984.1|11979.9|11978.9|345
1653320010000|2022-05-23 15:33:30|11984.5|11983.5|11983.9|11982.9|11984.6|11983.6|11979.7|11978.7|252
1653320020000|2022-05-23 15:33:40|11984|11983|11988.2|11987.2|11989.7|11988.7|11983.7|11982.7|350
1653320030000|2022-05-23 15:33:50|11987.9|11986.9|11991.5|11990.5|11992.5|11991.5|11986.9|11985.9|310
1653320040000|2022-05-23 15:34:00|11991.4|11990.4|11998.6|11997.6|11999.1|11998.1|11991.4|11990.4|630
1653320050000|2022-05-23 15:34:10|11998|11997|11997.1|11996.1|12000.9|11999.9|11995|11994|454
1653320060000|2022-05-23 15:34:20|11997.2|11996.2|11996.9|11995.9|11998.1|11997.1|11993.9|11992.9|361
1653320070000|2022-05-23 15:34:30|11997.1|11996.1|12000.1|11999.1|12002.6|12001.6|11997.1|11996.1|299
1653320080000|2022-05-23 15:34:40|12000.2|11999.2|11999.2|11998.2|12001|12000|11996.7|11995.7|239
1653320090000|2022-05-23 15:34:50|11999.7|11998.7|12000|11999|12001|12000|11997.5|11996.5|265
1653320100000|2022-05-23 15:35:00|11999.4|11998.4|12002.7|12001.7|12005.4|12004.4|11999.4|11998.4|295
1653320110000|2022-05-23 15:35:10|12003.4|12002.4|12000.9|11999.9|12004.2|12003.2|11999.4|11998.4|286
1653320120000|2022-05-23 15:35:20|12000.6|11999.6|12004.1|12003.1|12004.4|12003.4|11999.1|11998.1|175
1653320130000|2022-05-23 15:35:30|12004.4|12003.4|12000.5|11999.5|12005.1|12004.1|12000.5|11999.5|183
1653320140000|2022-05-23 15:35:40|12000.4|11999.4|11994.6|11993.6|12002|12001|11994.4|11993.4|393
1653320150000|2022-05-23 15:35:50|11994.5|11993.5|11991.6|11990.6|11994.7|11993.7|11990.4|11989.4|285
1653320160000|2022-05-23 15:36:00|11991.7|11990.7|11991|11990|11997.4|11996.4|11988|11987|356
1653320170000|2022-05-23 15:36:10|11990.7|11989.7|11983.4|11982.4|11991.5|11990.5|11983|11982|286
1653320180000|2022-05-23 15:36:20|11984.1|11983.1|11985.6|11984.6|11989|11988|11981.9|11980.9|291
1653320190000|2022-05-23 15:36:30|11985.7|11984.7|11986.4|11985.4|11987.1|11986.1|11983|11982|306
1653320200000|2022-05-23 15:36:40|11986.1|11985.1|11986|11985|11993.2|11992.2|11985.7|11984.7|260
1653320210000|2022-05-23 15:36:50|11985.9|11984.9|11989.4|11988.4|11990.4|11989.4|11985.9|11984.9|152
1653320220000|2022-05-23 15:37:00|11989.5|11988.5|11989.1|11988.1|11992.7|11991.7|11988.1|11987.1|132
1653320230000|2022-05-23 15:37:10|11989.2|11988.2|11998.7|11997.7|11998.9|11997.9|11989.2|11988.2|171
1653320240000|2022-05-23 15:37:20|11998.4|11997.4|11998.1|11997.1|12002.2|12001.2|11998.1|11997.1|231
1653320250000|2022-05-23 15:37:30|11998.5|11997.5|11996.1|11995.1|11998.9|11997.9|11993.4|11992.4|166
1653320260000|2022-05-23 15:37:40|11996.7|11995.7|11992.1|11991.1|11999.7|11998.7|11991.5|11990.5|162
1653320270000|2022-05-23 15:37:50|11992|11991|11991.4|11990.4|11994|11993|11989.9|11988.9|96
1653320280000|2022-05-23 15:38:00|11991.5|11990.5|11997.1|11996.1|11997.6|11996.6|11990.6|11989.6|150
1653320290000|2022-05-23 15:38:10|11997.2|11996.2|11996.9|11995.9|12001.4|12000.4|11995.6|11994.6|173
1653320300000|2022-05-23 15:38:20|11997.2|11996.2|11999.4|11998.4|12002.6|12001.6|11997.1|11996.1|152
1653320310000|2022-05-23 15:38:30|11998.9|11997.9|11999.9|11998.9|12001.2|12000.2|11997|11996|105
1653320320000|2022-05-23 15:38:40|11999.6|11998.6|12000.6|11999.6|12001.7|12000.7|11998.2|11997.2|88
1653320330000|2022-05-23 15:38:50|12000.7|11999.7|12000.2|11999.2|12001.7|12000.7|12000|11999|93
1653320340000|2022-05-23 15:39:00|12000.4|11999.4|12004|12003|12004.4|12003.4|12000.2|11999.2|148
1653320350000|2022-05-23 15:39:10|12004.4|12003.4|12006.1|12005.1|12006.7|12005.7|12003.6|12002.6|196
1653320360000|2022-05-23 15:39:20|12006.2|12005.2|12003.6|12002.6|12007|12006|12001.5|12000.5|162
1653320370000|2022-05-23 15:39:30|12003.9|12002.9|12002.7|12001.7|12003.9|12002.9|11996.5|11995.5|256
1653320380000|2022-05-23 15:39:40|12002.4|12001.4|12006.2|12005.2|12006.5|12005.5|12002.1|12001.1|211
1653320390000|2022-05-23 15:39:50|12006.5|12005.5|12013|12012|12013.4|12012.4|12004.6|12003.6|367
1653320400000|2022-05-23 15:40:00|12013.1|12012.1|12005.6|12004.6|12013.4|12012.4|12004.6|12003.6|361
1653320410000|2022-05-23 15:40:10|12005.7|12004.7|12005.4|12004.4|12009.9|12008.9|12004.6|12003.6|136
1653320420000|2022-05-23 15:40:20|12005.5|12004.5|12001.6|12000.6|12005.9|12004.9|11999.4|11998.4|234
1653320430000|2022-05-23 15:40:30|12002.4|12001.4|11998.9|11997.9|12002.5|12001.5|11997.5|11996.5|194
1653320440000|2022-05-23 15:40:40|11999|11998|11994.9|11993.9|12000.4|11999.4|11994.9|11993.9|125
1653320450000|2022-05-23 15:40:50|11994.6|11993.6|11995.1|11994.1|11995.6|11994.6|11991.9|11990.9|179
1653320460000|2022-05-23 15:41:00|11995.2|11994.2|11999.5|11998.5|11999.9|11998.9|11994.7|11993.7|123
1653320470000|2022-05-23 15:41:10|11999.4|11998.4|11997|11996|12001.1|12000.1|11995.9|11994.9|71
1653320480000|2022-05-23 15:41:20|11997.1|11996.1|12001.4|12000.4|12002.6|12001.6|11997.1|11996.1|64
1653320490000|2022-05-23 15:41:30|12001.2|12000.2|12000.2|11999.2|12002.1|12001.1|11999.5|11998.5|101
1653320500000|2022-05-23 15:41:40|12000.1|11999.1|12000.5|11999.5|12001|12000|11998.6|11997.6|93
1653320510000|2022-05-23 15:41:50|12001.2|12000.2|11997.9|11996.9|12002.5|12001.5|11997.7|11996.7|70
1653320520000|2022-05-23 15:42:00|11997.2|11996.2|11999.4|11998.4|12000.1|11999.1|11993.6|11992.6|187
1653320530000|2022-05-23 15:42:10|11999.9|11998.9|11999.1|11998.1|12001.7|12000.7|11998.5|11997.5|98
1653320540000|2022-05-23 15:42:20|11999.2|11998.2|11997.2|11996.2|12001.7|12000.7|11994.5|11993.5|104
1653320550000|2022-05-23 15:42:30|11998.1|11997.1|11997.5|11996.5|12002.1|12001.1|11997.4|11996.4|102
1653320560000|2022-05-23 15:42:40|11997.6|11996.6|11994.6|11993.6|12001.4|12000.4|11994.4|11993.4|154
1653320570000|2022-05-23 15:42:50|11994.7|11993.7|11999.7|11998.7|11999.7|11998.7|11994.6|11993.6|97
1653320580000|2022-05-23 15:43:00|11999.6|11998.6|12002.6|12001.6|12005.1|12004.1|11999.6|11998.6|121
1653320590000|2022-05-23 15:43:10|12002.5|12001.5|11999.1|11998.1|12003.1|12002.1|11998.9|11997.9|78
1653320600000|2022-05-23 15:43:20|11999.4|11998.4|12002.1|12001.1|12002.9|12001.9|11997.9|11996.9|64
1653320610000|2022-05-23 15:43:30|12002.4|12001.4|12001.4|12000.4|12003.4|12002.4|12000.9|11999.9|52
1653320620000|2022-05-23 15:43:40|12002.1|12001.1|11998.1|11997.1|12002.1|12001.1|11998|11997|46
1653320630000|2022-05-23 15:43:50|11998.4|11997.4|11998.4|11997.4|12001.1|12000.1|11997.7|11996.7|58
1653320640000|2022-05-23 15:44:00|11997.7|11996.7|11992|11991|11997.9|11996.9|11990.1|11989.1|234
1653320650000|2022-05-23 15:44:10|11992.4|11991.4|11997.7|11996.7|11998.2|11997.2|11990.6|11989.6|159
1653320660000|2022-05-23 15:44:20|11998.1|11997.1|11992.4|11991.4|11998.1|11997.1|11991.1|11990.1|74
1653320670000|2022-05-23 15:44:30|11992.5|11991.5|11986.2|11985.2|11992.6|11991.6|11985.9|11984.9|176
1653320680000|2022-05-23 15:44:40|11985.9|11984.9|11990.5|11989.5|11991.6|11990.6|11985.9|11984.9|162
1653320690000|2022-05-23 15:44:50|11990.9|11989.9|11992.6|11991.6|11993.4|11992.4|11989.6|11988.6|66
1653320700000|2022-05-23 15:45:00|11992.7|11991.7|11991.4|11990.4|11993.1|11992.1|11989.7|11988.7|119
1653320710000|2022-05-23 15:45:10|11991.1|11990.1|11994.6|11993.6|11995.7|11994.7|11990.1|11989.1|88
1653320720000|2022-05-23 15:45:20|11994.5|11993.5|11997.1|11996.1|11998|11997|11993.6|11992.6|94
1653320730000|2022-05-23 15:45:30|11997|11996|12000.4|11999.4|12001.1|12000.1|11997|11996|130
1653320740000|2022-05-23 15:45:40|12000.5|11999.5|11998.1|11997.1|12002|12001|11995|11994|131
1653320750000|2022-05-23 15:45:50|11997.9|11996.9|11991.5|11990.5|11999.6|11998.6|11990.5|11989.5|104
1653320760000|2022-05-23 15:46:00|11991.7|11990.7|11997|11996|11997|11996|11990.9|11989.9|98
1653320770000|2022-05-23 15:46:10|11996.9|11995.9|11985.1|11984.1|11996.9|11995.9|11985.1|11984.1|149
1653320780000|2022-05-23 15:46:20|11985|11984|11991.4|11990.4|11991.6|11990.6|11984|11983|217
1653320790000|2022-05-23 15:46:30|11991.2|11990.2|11988.4|11987.4|11991.6|11990.6|11987.2|11986.2|83
1653320800000|2022-05-23 15:46:40|11988.5|11987.5|11988.9|11987.9|11991.5|11990.5|11988.1|11987.1|91
1653320810000|2022-05-23 15:46:50|11989.4|11988.4|11987.9|11986.9|11989.9|11988.9|11985.4|11984.4|105
1653320820000|2022-05-23 15:47:00|11988.1|11987.1|11985.4|11984.4|11990.1|11989.1|11983.7|11982.7|152
1653320830000|2022-05-23 15:47:10|11985.9|11984.9|11983.7|11982.7|11986.6|11985.6|11983|11982|80
1653320840000|2022-05-23 15:47:20|11983.9|11982.9|11989.1|11988.1|11989.4|11988.4|11982.9|11981.9|221
1653320850000|2022-05-23 15:47:30|11989.2|11988.2|11994.5|11993.5|11995|11994|11989.2|11988.2|185
1653320860000|2022-05-23 15:47:40|11994.2|11993.2|11991.1|11990.1|11995|11994|11988.7|11987.7|95
1653320870000|2022-05-23 15:47:50|11991|11990|11986.1|11985.1|11991|11990|11986|11985|119
1653320880000|2022-05-23 15:48:00|11986.2|11985.2|11980.6|11979.6|11988|11987|11980.6|11979.6|208
1653320890000|2022-05-23 15:48:10|11980.1|11979.1|11975.1|11974.1|11981.2|11980.2|11973.6|11972.6|303
1653320900000|2022-05-23 15:48:20|11975.4|11974.4|11960.7|11959.7|11975.4|11974.4|11958.4|11957.4|666
1653320910000|2022-05-23 15:48:30|11961.6|11960.6|11965|11964|11966.7|11965.7|11961.6|11960.6|274
1653320920000|2022-05-23 15:48:40|11965.4|11964.4|11964.6|11963.6|11968.5|11967.5|11962.2|11961.2|174
1653320930000|2022-05-23 15:48:50|11963.1|11962.1|11961|11960|11964.1|11963.1|11960.1|11959.1|224
1653320940000|2022-05-23 15:49:00|11960.9|11959.9|11968.9|11967.9|11970.4|11969.4|11956.9|11955.9|274
1653320950000|2022-05-23 15:49:10|11969.5|11968.5|11971.6|11970.6|11973.9|11972.9|11968.4|11967.4|229
1653320960000|2022-05-23 15:49:20|11971.5|11970.5|11965.4|11964.4|11974.2|11973.2|11965.4|11964.4|196
1653320970000|2022-05-23 15:49:30|11965.1|11964.1|11970.4|11969.4|11970.6|11969.6|11964.7|11963.7|95
1653320980000|2022-05-23 15:49:40|11970.6|11969.6|11970.6|11969.6|11973.6|11972.6|11968.9|11967.9|132
1653320990000|2022-05-23 15:49:50|11970.7|11969.7|11973.6|11972.6|11974.5|11973.5|11970.6|11969.6|68
1653321000000|2022-05-23 15:50:00|11973.7|11972.7|11977.4|11976.4|11978.7|11977.7|11973.7|11972.7|183
1653321010000|2022-05-23 15:50:10|11977.5|11976.5|11981.5|11980.5|11982.9|11981.9|11976.4|11975.4|140
1653321020000|2022-05-23 15:50:20|11980.4|11979.4|11978.1|11977.1|11980.4|11979.4|11972.4|11971.4|157
1653321030000|2022-05-23 15:50:30|11978.4|11977.4|11978.6|11977.6|11978.9|11977.9|11973.5|11972.5|56
1653321040000|2022-05-23 15:50:40|11978.9|11977.9|11975.4|11974.4|11978.9|11977.9|11974.6|11973.6|34
1653321050000|2022-05-23 15:50:50|11975.5|11974.5|11968.6|11967.6|11976.5|11975.5|11968.4|11967.4|127
1653321060000|2022-05-23 15:51:00|11968.5|11967.5|11967.6|11966.6|11971.2|11970.2|11966.5|11965.5|136
1653321070000|2022-05-23 15:51:10|11967.9|11966.9|11964.6|11963.6|11968.6|11967.6|11964.5|11963.5|80
1653321080000|2022-05-23 15:51:20|11964.5|11963.5|11970.9|11969.9|11971.1|11970.1|11963.6|11962.6|129
1653321090000|2022-05-23 15:51:30|11970.6|11969.6|11970.7|11969.7|11971.9|11970.9|11967.5|11966.5|65
1653321100000|2022-05-23 15:51:40|11970.9|11969.9|11970.9|11969.9|11974.1|11973.1|11970.5|11969.5|58
1653321110000|2022-05-23 15:51:50|11971.1|11970.1|11972.5|11971.5|11973.9|11972.9|11969.5|11968.5|68
1653321120000|2022-05-23 15:52:00|11973.1|11972.1|11970.6|11969.6|11974|11973|11969.9|11968.9|174
1653321130000|2022-05-23 15:52:10|11970.9|11969.9|11968.4|11967.4|11972.6|11971.6|11968.4|11967.4|83
1653321140000|2022-05-23 15:52:20|11969.4|11968.4|11969.7|11968.7|11972.6|11971.6|11969.4|11968.4|73
1653321150000|2022-05-23 15:52:30|11969.9|11968.9|11971.9|11970.9|11972.5|11971.5|11968.7|11967.7|49
1653321160000|2022-05-23 15:52:40|11972|11971|11967.2|11966.2|11972.4|11971.4|11966.5|11965.5|102
1653321170000|2022-05-23 15:52:50|11967.4|11966.4|11971.6|11970.6|11972.2|11971.2|11967.2|11966.2|136
1653321180000|2022-05-23 15:53:00|11971.7|11970.7|11982.6|11981.6|11983|11982|11971.6|11970.6|394
1653321190000|2022-05-23 15:53:10|11982.9|11981.9|11985.2|11984.2|11985.4|11984.4|11980.2|11979.2|246
1653321200000|2022-05-23 15:53:20|11986.7|11985.7|11982.5|11981.5|11987.4|11986.4|11980.1|11979.1|130
1653321210000|2022-05-23 15:53:30|11982.9|11981.9|11980.7|11979.7|11983.5|11982.5|11976.6|11975.6|139
1653321220000|2022-05-23 15:53:40|11981.2|11980.2|11980.6|11979.6|11984.7|11983.7|11979.1|11978.1|60
1653321230000|2022-05-23 15:53:50|11980.7|11979.7|11980.6|11979.6|11982.2|11981.2|11977.6|11976.6|65
1653321240000|2022-05-23 15:54:00|11981.5|11980.5|11981.1|11980.1|11984|11983|11980.6|11979.6|81
1653321250000|2022-05-23 15:54:10|11981.2|11980.2|11978.6|11977.6|11981.2|11980.2|11975.9|11974.9|156
1653321260000|2022-05-23 15:54:20|11978.9|11977.9|11978.5|11977.5|11982.6|11981.6|11978.4|11977.4|78
1653321270000|2022-05-23 15:54:30|11978.9|11977.9|11985.1|11984.1|11986.4|11985.4|11978.4|11977.4|188
1653321280000|2022-05-23 15:54:40|11985.4|11984.4|11979.6|11978.6|11986.5|11985.5|11979.2|11978.2|171
1653321290000|2022-05-23 15:54:50|11979.5|11978.5|11981.1|11980.1|11982.9|11981.9|11979|11978|63
1653321300000|2022-05-23 15:55:00|11980.9|11979.9|11984.9|11983.9|11985.4|11984.4|11980.9|11979.9|115
1653321310000|2022-05-23 15:55:10|11985.2|11984.2|11983.4|11982.4|11985.7|11984.7|11982.1|11981.1|75
1653321320000|2022-05-23 15:55:20|11983.2|11982.2|11984.5|11983.5|11986|11985|11982.2|11981.2|97
1653321330000|2022-05-23 15:55:30|11984.4|11983.4|11983.9|11982.9|11986|11985|11983.5|11982.5|70
1653321340000|2022-05-23 15:55:40|11984|11983|11984.6|11983.6|11985.4|11984.4|11980.5|11979.5|99
1653321350000|2022-05-23 15:55:50|11984.4|11983.4|11987.2|11986.2|11987.2|11986.2|11982.1|11981.1|95
1653321360000|2022-05-23 15:56:00|11987.4|11986.4|11989.9|11988.9|11996.2|11995.2|11987.4|11986.4|383
1653321370000|2022-05-23 15:56:10|11989.6|11988.6|11987.9|11986.9|11989.9|11988.9|11983.1|11982.1|190
1653321380000|2022-05-23 15:56:20|11988|11987|11984.5|11983.5|11988|11987|11982.6|11981.6|113
1653321390000|2022-05-23 15:56:30|11984.9|11983.9|11983.6|11982.6|11987|11986|11982.6|11981.6|50
1653321400000|2022-05-23 15:56:40|11983.9|11982.9|11985.4|11984.4|11989.7|11988.7|11983.4|11982.4|94
1653321410000|2022-05-23 15:56:50|11986.1|11985.1|11984.4|11983.4|11988.1|11987.1|11981|11980|160
1653321420000|2022-05-23 15:57:00|11985.1|11984.1|11984.4|11983.4|11987|11986|11983.9|11982.9|64
1653321430000|2022-05-23 15:57:10|11984.2|11983.2|11986.4|11985.4|11987.4|11986.4|11983.2|11982.2|124
1653321440000|2022-05-23 15:57:20|11986.6|11985.6|11990.6|11989.6|11990.6|11989.6|11985.4|11984.4|114
1653321450000|2022-05-23 15:57:30|11991|11990|11993.7|11992.7|11994.5|11993.5|11991|11990|145
1653321460000|2022-05-23 15:57:40|11994.7|11993.7|11994.5|11993.5|11996.7|11995.7|11991.5|11990.5|175
1653321470000|2022-05-23 15:57:50|11994.6|11993.6|11995.9|11994.9|11998.6|11997.6|11994.6|11993.6|172
1653321480000|2022-05-23 15:58:00|11995.6|11994.6|12000.2|11999.2|12000.6|11999.6|11994.4|11993.4|168
1653321490000|2022-05-23 15:58:10|12000.5|11999.5|12000|11999|12001.6|12000.6|11997.5|11996.5|84
1653321500000|2022-05-23 15:58:20|11999.2|11998.2|11999|11998|12000.9|11999.9|11996.9|11995.9|124
1653321510000|2022-05-23 15:58:30|11999.1|11998.1|12001.7|12000.7|12002.7|12001.7|11999|11998|130
1653321520000|2022-05-23 15:58:40|12001|12000|12002|12001|12005.1|12004.1|12000.5|11999.5|236
1653321530000|2022-05-23 15:58:50|12001.9|12000.9|11998.1|11997.1|12004|12003|11998.1|11997.1|135
1653321540000|2022-05-23 15:59:00|11998.6|11997.6|11996.5|11995.5|11999.5|11998.5|11996.2|11995.2|156
1653321550000|2022-05-23 15:59:10|11996.4|11995.4|11993.6|11992.6|11996.4|11995.4|11991.9|11990.9|214
1653321560000|2022-05-23 15:59:20|11993.9|11992.9|11990.6|11989.6|11994.6|11993.6|11988.5|11987.5|152
1653321570000|2022-05-23 15:59:30|11991.1|11990.1|11986.4|11985.4|11992.9|11991.9|11985.6|11984.6|144
1653321580000|2022-05-23 15:59:40|11986.6|11985.6|11987.5|11986.5|11988.2|11987.2|11984.9|11983.9|128
1653321590000|2022-05-23 15:59:50|11987.6|11986.6|11988.4|11987.4|11990.2|11989.2|11985.9|11984.9|104
1653321600000|2022-05-23 16:00:00|11989.1|11988.1|11986.9|11985.9|11991.6|11990.6|11985.5|11984.5|174
1653321610000|2022-05-23 16:00:10|11987|11986|11983.7|11982.7|11987.1|11986.1|11982.1|11981.1|212
1653321620000|2022-05-23 16:00:20|11983.9|11982.9|11986.1|11985.1|11987.1|11986.1|11976.5|11975.5|407
1653321630000|2022-05-23 16:00:30|11986|11985|11995.4|11994.4|11998|11997|11986|11985|320
1653321640000|2022-05-23 16:00:40|11995.6|11994.6|11993.6|11992.6|11995.9|11994.9|11991.4|11990.4|286
1653321650000|2022-05-23 16:00:50|11993.4|11992.4|11994.9|11993.9|11995.7|11994.7|11988.4|11987.4|168
1653321660000|2022-05-23 16:01:00|11995|11994|11993.2|11992.2|11995.7|11994.7|11992|11991|90
1653321670000|2022-05-23 16:01:10|11993.1|11992.1|11996.2|11995.2|11996.5|11995.5|11990.6|11989.6|133
1653321680000|2022-05-23 16:01:20|11997.9|11996.9|11995.5|11994.5|11998.5|11997.5|11995.1|11994.1|119
1653321690000|2022-05-23 16:01:30|11995.6|11994.6|11995.6|11994.6|11998.5|11997.5|11994.9|11993.9|57
1653321700000|2022-05-23 16:01:40|11995.9|11994.9|11996.1|11995.1|11996.6|11995.6|11992.9|11991.9|74
1653321710000|2022-05-23 16:01:50|11996|11995|11999.6|11998.6|11999.9|11998.9|11996|11995|134
1653321720000|2022-05-23 16:02:00|12000|11999|12002|12001|12002.5|12001.5|11998.1|11997.1|111
1653321730000|2022-05-23 16:02:10|12002.1|12001.1|12002.7|12001.7|12003.7|12002.7|12000.6|11999.6|167
1653321740000|2022-05-23 16:02:20|12002.9|12001.9|12003.6|12002.6|12005.1|12004.1|11999.5|11998.5|128
1653321750000|2022-05-23 16:02:30|12003.9|12002.9|12006.4|12005.4|12007|12006|12002.6|12001.6|142
1653321760000|2022-05-23 16:02:40|12006.6|12005.6|12017.1|12016.1|12017.9|12016.9|12006.6|12005.6|684
1653321770000|2022-05-23 16:02:50|12017|12016|12015|12014|12017.4|12016.4|12011.7|12010.7|272
1653321780000|2022-05-23 16:03:00|12014.6|12013.6|12012.2|12011.2|12016.5|12015.5|12008.9|12007.9|201
1653321790000|2022-05-23 16:03:10|12012.6|12011.6|12022.5|12021.5|12022.5|12021.5|12012.1|12011.1|263
1653321800000|2022-05-23 16:03:20|12022.6|12021.6|12025|12024|12026.9|12025.9|12021.9|12020.9|441
1653321810000|2022-05-23 16:03:30|12025.1|12024.1|12023.6|12022.6|12027.4|12026.4|12021.7|12020.7|236
1653321820000|2022-05-23 16:03:40|12023.1|12022.1|12024.9|12023.9|12025.1|12024.1|12021.1|12020.1|169
1653321830000|2022-05-23 16:03:50|12025.1|12024.1|12029|12028|12029.4|12028.4|12025|12024|208
1653321840000|2022-05-23 16:04:00|12029.2|12028.2|12019.1|12018.1|12029.2|12028.2|12018.9|12017.9|266
1653321850000|2022-05-23 16:04:10|12019.6|12018.6|12023.1|12022.1|12023.4|12022.4|12018|12017|116
1653321860000|2022-05-23 16:04:20|12022.9|12021.9|12023.6|12022.6|12026|12025|12020.9|12019.9|107
1653321870000|2022-05-23 16:04:30|12023.4|12022.4|12025.4|12024.4|12025.5|12024.5|12022.2|12021.2|102
1653321880000|2022-05-23 16:04:40|12025.6|12024.6|12027|12026|12027|12026|12023.9|12022.9|86
1653321890000|2022-05-23 16:04:50|12026.9|12025.9|12026.4|12025.4|12027.7|12026.7|12024.6|12023.6|99
1653321900000|2022-05-23 16:05:00|12025.6|12024.6|12024.9|12023.9|12027.6|12026.6|12024.4|12023.4|166
1653321910000|2022-05-23 16:05:10|12025|12024|12025.5|12024.5|12029.6|12028.6|12025|12024|261
1653321920000|2022-05-23 16:05:20|12025.6|12024.6|12024|12023|12025.6|12024.6|12020.5|12019.5|180
1653321930000|2022-05-23 16:05:30|12024.1|12023.1|12023.1|12022.1|12025.6|12024.6|12020|12019|104
1653321940000|2022-05-23 16:05:40|12023.2|12022.2|12023.1|12022.1|12025.1|12024.1|12021.2|12020.2|57
1653321950000|2022-05-23 16:05:50|12023|12022|12024.5|12023.5|12024.5|12023.5|12021.1|12020.1|176
1653321960000|2022-05-23 16:06:00|12025.4|12024.4|12017.4|12016.4|12026.5|12025.5|12016.7|12015.7|199
1653321970000|2022-05-23 16:06:10|12016.9|12015.9|12018.6|12017.6|12019.4|12018.4|12016.1|12015.1|129
1653321980000|2022-05-23 16:06:20|12019.1|12018.1|12018.7|12017.7|12021.5|12020.5|12018|12017|64
1653321990000|2022-05-23 16:06:30|12019.9|12018.9|12020.6|12019.6|12021.4|12020.4|12017.5|12016.5|36
1653322000000|2022-05-23 16:06:40|12020.4|12019.4|12029.7|12028.7|12029.7|12028.7|12018.4|12017.4|293
1653322010000|2022-05-23 16:06:50|12030.9|12029.9|12032|12031|12032.6|12031.6|12029.2|12028.2|302
1653322020000|2022-05-23 16:07:00|12031.9|12030.9|12036.5|12035.5|12036.6|12035.6|12031.9|12030.9|341
1653322030000|2022-05-23 16:07:10|12036.2|12035.2|12038.5|12037.5|12041.7|12040.7|12036.2|12035.2|408
1653322040000|2022-05-23 16:07:20|12038.6|12037.6|12038.9|12037.9|12039.5|12038.5|12034.2|12033.2|204
1653322050000|2022-05-23 16:07:30|12039.1|12038.1|12041.5|12040.5|12042.7|12041.7|12039.1|12038.1|231
1653322060000|2022-05-23 16:07:40|12041.6|12040.6|12045.2|12044.2|12046.2|12045.2|12040.9|12039.9|462
1653322070000|2022-05-23 16:07:50|12045.5|12044.5|12045.7|12044.7|12046.1|12045.1|12043.7|12042.7|173
1653322080000|2022-05-23 16:08:00|12046|12045|12047.4|12046.4|12048.1|12047.1|12044|12043|438
1653322090000|2022-05-23 16:08:10|12047.2|12046.2|12050|12049|12051.1|12050.1|12045.6|12044.6|508
1653322100000|2022-05-23 16:08:20|12050.2|12049.2|12047.9|12046.9|12050.2|12049.2|12046.6|12045.6|180
1653322110000|2022-05-23 16:08:30|12047.7|12046.7|12041.2|12040.2|12048.5|12047.5|12041.2|12040.2|215
1653322120000|2022-05-23 16:08:40|12041.7|12040.7|12046|12045|12047|12046|12041.2|12040.2|90
1653322130000|2022-05-23 16:08:50|12046.1|12045.1|12045.1|12044.1|12046.1|12045.1|12041|12040|179
1653322140000|2022-05-23 16:09:00|12045|12044|12041.6|12040.6|12045|12044|12040.2|12039.2|167
1653322150000|2022-05-23 16:09:10|12041.7|12040.7|12037.7|12036.7|12041.7|12040.7|12037|12036|377
1653322160000|2022-05-23 16:09:20|12037.9|12036.9|12037.1|12036.1|12039.7|12038.7|12036|12035|276
1653322170000|2022-05-23 16:09:30|12036.9|12035.9|12036.1|12035.1|12038.6|12037.6|12035.9|12034.9|145
1653322180000|2022-05-23 16:09:40|12036.2|12035.2|12039.4|12038.4|12039.7|12038.7|12034.7|12033.7|136
1653322190000|2022-05-23 16:09:50|12038.4|12037.4|12043.7|12042.7|12044.4|12043.4|12038|12037|171
1653322200000|2022-05-23 16:10:00|12042.9|12041.9|12042.5|12041.5|12043.4|12042.4|12037.9|12036.9|118
1653322210000|2022-05-23 16:10:10|12043|12042|12044.6|12043.6|12045.2|12044.2|12042.6|12041.6|74
1653322220000|2022-05-23 16:10:20|12044.7|12043.7|12040.5|12039.5|12045.2|12044.2|12038.1|12037.1|108
1653322230000|2022-05-23 16:10:30|12040.6|12039.6|12033.5|12032.5|12041.1|12040.1|12033.5|12032.5|151
1653322240000|2022-05-23 16:10:40|12034.1|12033.1|12030.6|12029.6|12036.4|12035.4|12030.6|12029.6|218
1653322250000|2022-05-23 16:10:50|12030.9|12029.9|12035.6|12034.6|12036.1|12035.1|12029.1|12028.1|249
1653322260000|2022-05-23 16:11:00|12035.4|12034.4|12037.1|12036.1|12037.4|12036.4|12033.2|12032.2|77
1653322270000|2022-05-23 16:11:10|12036.4|12035.4|12038.6|12037.6|12040|12039|12035.6|12034.6|137
1653322280000|2022-05-23 16:11:20|12038.5|12037.5|12037.4|12036.4|12040|12039|12036.5|12035.5|52
1653322290000|2022-05-23 16:11:30|12037.6|12036.6|12035.1|12034.1|12040.9|12039.9|12034.9|12033.9|75
1653322300000|2022-05-23 16:11:40|12035|12034|12034|12033|12035.1|12034.1|12029.1|12028.1|124
1653322310000|2022-05-23 16:11:50|12033.6|12032.6|12030.7|12029.7|12033.7|12032.7|12030|12029|89
1653322320000|2022-05-23 16:12:00|12030.9|12029.9|12032.5|12031.5|12034|12033|12030.4|12029.4|87
1653322330000|2022-05-23 16:12:10|12032.9|12031.9|12034.1|12033.1|12035.1|12034.1|12032.6|12031.6|51
1653322340000|2022-05-23 16:12:20|12034.2|12033.2|12030.6|12029.6|12035.4|12034.4|12030.6|12029.6|68
1653322350000|2022-05-23 16:12:30|12030.5|12029.5|12032.9|12031.9|12033.1|12032.1|12030.5|12029.5|48
1653322360000|2022-05-23 16:12:40|12032.7|12031.7|12033.1|12032.1|12034.4|12033.4|12031.6|12030.6|46
1653322370000|2022-05-23 16:12:50|12033.2|12032.2|12030.9|12029.9|12034.2|12033.2|12030.5|12029.5|82
1653322380000|2022-05-23 16:13:00|12031.2|12030.2|12028.7|12027.7|12031.2|12030.2|12027.9|12026.9|183
1653322390000|2022-05-23 16:13:10|12028.6|12027.6|12026.7|12025.7|12029|12028|12026.1|12025.1|138
1653322400000|2022-05-23 16:13:20|12027.1|12026.1|12031.1|12030.1|12031.1|12030.1|12024.5|12023.5|161
1653322410000|2022-05-23 16:13:30|12031|12030|12024.6|12023.6|12032|12031|12024|12023|142
1653322420000|2022-05-23 16:13:40|12024.7|12023.7|12026.7|12025.7|12027.2|12026.2|12023.5|12022.5|92
1653322430000|2022-05-23 16:13:50|12027|12026|12028.6|12027.6|12029|12028|12025.9|12024.9|83
1653322440000|2022-05-23 16:14:00|12028.7|12027.7|12027.4|12026.4|12030.2|12029.2|12025.2|12024.2|109
1653322450000|2022-05-23 16:14:10|12027.5|12026.5|12023.7|12022.7|12028.9|12027.9|12023|12022|104
1653322460000|2022-05-23 16:14:20|12023.6|12022.6|12025.2|12024.2|12025.6|12024.6|12021.7|12020.7|89
1653322470000|2022-05-23 16:14:30|12025.5|12024.5|12024|12023|12026.1|12025.1|12022.9|12021.9|83
1653322480000|2022-05-23 16:14:40|12024.1|12023.1|12024.5|12023.5|12025.5|12024.5|12021.6|12020.6|118
1653322490000|2022-05-23 16:14:50|12023.7|12022.7|12026.1|12025.1|12027.2|12026.2|12023.4|12022.4|75
1653322500000|2022-05-23 16:15:00|12027.2|12026.2|12029.6|12028.6|12032.1|12031.1|12025.6|12024.6|192
1653322510000|2022-05-23 16:15:10|12029.5|12028.5|12028.9|12027.9|12029.6|12028.6|12026.5|12025.5|109
1653322520000|2022-05-23 16:15:20|12029.1|12028.1|12031.6|12030.6|12032.7|12031.7|12027.9|12026.9|125
1653322530000|2022-05-23 16:15:30|12032.1|12031.1|12033.6|12032.6|12033.9|12032.9|12031.5|12030.5|102
1653322540000|2022-05-23 16:15:40|12033.7|12032.7|12034.1|12033.1|12036.6|12035.6|12032|12031|258
1653322550000|2022-05-23 16:15:50|12034|12033|12034.6|12033.6|12034.6|12033.6|12032.5|12031.5|85
1653322560000|2022-05-23 16:16:00|12034|12033|12027.9|12026.9|12035.7|12034.7|12027.9|12026.9|124
1653322570000|2022-05-23 16:16:10|12027.7|12026.7|12026.4|12025.4|12029.2|12028.2|12024.2|12023.2|141
1653322580000|2022-05-23 16:16:20|12026.5|12025.5|12024.1|12023.1|12027.2|12026.2|12023.9|12022.9|61
1653322590000|2022-05-23 16:16:30|12024|12023|12019|12018|12024.5|12023.5|12018.7|12017.7|211
1653322600000|2022-05-23 16:16:40|12019.1|12018.1|12020.9|12019.9|12023.2|12022.2|12017.6|12016.6|202
1653322610000|2022-05-23 16:16:50|12020.7|12019.7|12020.2|12019.2|12021|12020|12018.5|12017.5|111
1653322620000|2022-05-23 16:17:00|12020.9|12019.9|12011.2|12010.2|12024.4|12023.4|12011.2|12010.2|345
1653322630000|2022-05-23 16:17:10|12011.9|12010.9|12015|12014|12015.9|12014.9|12010.5|12009.5|140
1653322640000|2022-05-23 16:17:20|12015.4|12014.4|12014.7|12013.7|12015.7|12014.7|12010|12009|230
1653322650000|2022-05-23 16:17:30|12015.5|12014.5|12015.1|12014.1|12017.1|12016.1|12015.1|12014.1|108
1653322660000|2022-05-23 16:17:40|12015.2|12014.2|12016.2|12015.2|12018.9|12017.9|12015.2|12014.2|97
1653322670000|2022-05-23 16:17:50|12016.4|12015.4|12018.5|12017.5|12018.6|12017.6|12015.5|12014.5|75
1653322680000|2022-05-23 16:18:00|12019.5|12018.5|12016.5|12015.5|12020.5|12019.5|12016.2|12015.2|142
1653322690000|2022-05-23 16:18:10|12016.6|12015.6|12011.5|12010.5|12016.6|12015.6|12010.9|12009.9|155
1653322700000|2022-05-23 16:18:20|12012|12011|12017|12016|12019|12018|12011.2|12010.2|130
1653322710000|2022-05-23 16:18:30|12016.9|12015.9|12017.9|12016.9|12019.7|12018.7|12016.2|12015.2|66
1653322720000|2022-05-23 16:18:40|12017.7|12016.7|12016.2|12015.2|12019|12018|12014.9|12013.9|72
1653322730000|2022-05-23 16:18:50|12016.1|12015.1|12017.6|12016.6|12018.1|12017.1|12015.5|12014.5|65
1653322740000|2022-05-23 16:19:00|12017.7|12016.7|12018.5|12017.5|12019.1|12018.1|12016.1|12015.1|97
1653322750000|2022-05-23 16:19:10|12018.4|12017.4|12018.2|12017.2|12020.4|12019.4|12017.9|12016.9|57
1653322760000|2022-05-23 16:19:20|12018.4|12017.4|12020|12019|12021.1|12020.1|12017.6|12016.6|130
1653322770000|2022-05-23 16:19:30|12020.4|12019.4|12020.5|12019.5|12021.4|12020.4|12016.6|12015.6|76
1653322780000|2022-05-23 16:19:40|12020.4|12019.4|12019.9|12018.9|12021.7|12020.7|12019.1|12018.1|77
1653322790000|2022-05-23 16:19:50|12020|12019|12022.1|12021.1|12023|12022|12019.9|12018.9|78
1653322800000|2022-05-23 16:20:00|12022.6|12021.6|12024.4|12023.4|12025.2|12024.2|12019.9|12018.9|249
1653322810000|2022-05-23 16:20:10|12024.1|12023.1|12024.9|12023.9|12026.4|12025.4|12023.7|12022.7|122
1653322820000|2022-05-23 16:20:20|12025.1|12024.1|12024.2|12023.2|12026|12025|12022.9|12021.9|63
1653322830000|2022-05-23 16:20:30|12024.4|12023.4|12024.4|12023.4|12026.4|12025.4|12023.5|12022.5|80
1653322840000|2022-05-23 16:20:40|12024.5|12023.5|12028.2|12027.2|12028.9|12027.9|12024.2|12023.2|92
1653322850000|2022-05-23 16:20:50|12028.5|12027.5|12030.2|12029.2|12031|12030|12026.6|12025.6|158
1653322860000|2022-05-23 16:21:00|12030.4|12029.4|12031.5|12030.5|12033.6|12032.6|12029.7|12028.7|142
1653322870000|2022-05-23 16:21:10|12031.4|12030.4|12032.2|12031.2|12034.6|12033.6|12030.2|12029.2|173
1653322880000|2022-05-23 16:21:20|12032.4|12031.4|12027.2|12026.2|12032.6|12031.6|12026.7|12025.7|169
1653322890000|2022-05-23 16:21:30|12027.7|12026.7|12029.9|12028.9|12030.4|12029.4|12027.2|12026.2|51
1653322900000|2022-05-23 16:21:40|12030|12029|12034.9|12033.9|12035.4|12034.4|12029.6|12028.6|149
1653322910000|2022-05-23 16:21:50|12035|12034|12037|12036|12039.1|12038.1|12035|12034|153
1653322920000|2022-05-23 16:22:00|12037.2|12036.2|12036|12035|12041|12040|12035.7|12034.7|142
1653322930000|2022-05-23 16:22:10|12035.7|12034.7|12032.9|12031.9|12036.4|12035.4|12032.9|12031.9|87
1653322940000|2022-05-23 16:22:20|12033.2|12032.2|12030.6|12029.6|12033.4|12032.4|12028|12027|131
1653322950000|2022-05-23 16:22:30|12031.1|12030.1|12028.4|12027.4|12034.2|12033.2|12028|12027|79
1653322960000|2022-05-23 16:22:40|12028.2|12027.2|12030.4|12029.4|12030.5|12029.5|12026.7|12025.7|101
1653322970000|2022-05-23 16:22:50|12030.5|12029.5|12030.2|12029.2|12030.5|12029.5|12029|12028|35
1653322980000|2022-05-23 16:23:00|12030.1|12029.1|12024.1|12023.1|12032.1|12031.1|12024|12023|156
1653322990000|2022-05-23 16:23:10|12024|12023|12028.9|12027.9|12029.7|12028.7|12023.9|12022.9|117
1653323000000|2022-05-23 16:23:20|12028.7|12027.7|12028.6|12027.6|12032.4|12031.4|12028|12027|71
1653323010000|2022-05-23 16:23:30|12028.7|12027.7|12032.5|12031.5|12033.5|12032.5|12028.7|12027.7|68
1653323020000|2022-05-23 16:23:40|12032.6|12031.6|12033.9|12032.9|12034.4|12033.4|12032.6|12031.6|76
1653323030000|2022-05-23 16:23:50|12034|12033|12031.6|12030.6|12034.6|12033.6|12029.4|12028.4|87
1653323040000|2022-05-23 16:24:00|12031.7|12030.7|12039.6|12038.6|12039.6|12038.6|12031.6|12030.6|133
1653323050000|2022-05-23 16:24:10|12039.7|12038.7|12036.5|12035.5|12042.4|12041.4|12035.7|12034.7|196
1653323060000|2022-05-23 16:24:20|12036.4|12035.4|12033.9|12032.9|12038.6|12037.6|12033.4|12032.4|114
1653323070000|2022-05-23 16:24:30|12033.6|12032.6|12035.2|12034.2|12036.7|12035.7|12032.5|12031.5|79
1653323080000|2022-05-23 16:24:40|12035.6|12034.6|12036.6|12035.6|12036.6|12035.6|12034.4|12033.4|90
1653323090000|2022-05-23 16:24:50|12036.4|12035.4|12035.4|12034.4|12037.7|12036.7|12034|12033|106
1653323100000|2022-05-23 16:25:00|12035|12034|12032.4|12031.4|12035.5|12034.5|12031.1|12030.1|137
1653323110000|2022-05-23 16:25:10|12032.2|12031.2|12030.1|12029.1|12032.2|12031.2|12030|12029|124
1653323120000|2022-05-23 16:25:20|12030.2|12029.2|12028.9|12027.9|12031.4|12030.4|12027|12026|98
1653323130000|2022-05-23 16:25:30|12029|12028|12027|12026|12031.1|12030.1|12026.7|12025.7|86
1653323140000|2022-05-23 16:25:40|12026.6|12025.6|12025.2|12024.2|12029|12028|12023.7|12022.7|199
1653323150000|2022-05-23 16:25:50|12025|12024|12029.2|12028.2|12029.5|12028.5|12022.1|12021.1|162
1653323160000|2022-05-23 16:26:00|12029.1|12028.1|12028.4|12027.4|12032.4|12031.4|12026.9|12025.9|127
1653323170000|2022-05-23 16:26:10|12028.2|12027.2|12031.7|12030.7|12033|12032|12027.5|12026.5|101
1653323180000|2022-05-23 16:26:20|12032.1|12031.1|12029.5|12028.5|12033.4|12032.4|12028.9|12027.9|87
1653323190000|2022-05-23 16:26:30|12029.2|12028.2|12033.1|12032.1|12033.5|12032.5|12028.2|12027.2|69
1653323200000|2022-05-23 16:26:40|12033|12032|12033.6|12032.6|12034.2|12033.2|12031.6|12030.6|73
1653323210000|2022-05-23 16:26:50|12034.4|12033.4|12034.5|12033.5|12035.9|12034.9|12032.5|12031.5|101
1653323220000|2022-05-23 16:27:00|12034.2|12033.2|12032.1|12031.1|12037|12036|12032|12031|132
1653323230000|2022-05-23 16:27:10|12032|12031|12030.7|12029.7|12034.6|12033.6|12030.6|12029.6|73
1653323240000|2022-05-23 16:27:20|12030.4|12029.4|12026.2|12025.2|12030.5|12029.5|12024.2|12023.2|184
1653323250000|2022-05-23 16:27:30|12027|12026|12029.6|12028.6|12031|12030|12025.1|12024.1|97
1653323260000|2022-05-23 16:27:40|12029.4|12028.4|12027.5|12026.5|12030.5|12029.5|12024.7|12023.7|94
1653323270000|2022-05-23 16:27:50|12027.6|12026.6|12023.9|12022.9|12027.6|12026.6|12022.7|12021.7|106
1653323280000|2022-05-23 16:28:00|12024.4|12023.4|12020.1|12019.1|12025.6|12024.6|12018|12017|303
1653323290000|2022-05-23 16:28:10|12020|12019|12024.4|12023.4|12025.2|12024.2|12017.5|12016.5|180
1653323300000|2022-05-23 16:28:20|12024.6|12023.6|12023.7|12022.7|12026.2|12025.2|12021.1|12020.1|94
1653323310000|2022-05-23 16:28:30|12023.2|12022.2|12018.9|12017.9|12023.9|12022.9|12018.9|12017.9|148
1653323320000|2022-05-23 16:28:40|12018.6|12017.6|12019.4|12018.4|12019.7|12018.7|12014.5|12013.5|218
1653323330000|2022-05-23 16:28:50|12019.5|12018.5|12020.9|12019.9|12022.5|12021.5|12017.5|12016.5|94
1653323340000|2022-05-23 16:29:00|12020.6|12019.6|12017.6|12016.6|12021|12020|12015.6|12014.6|135
1653323350000|2022-05-23 16:29:10|12018.2|12017.2|12020.2|12019.2|12020.6|12019.6|12017.6|12016.6|88
1653323360000|2022-05-23 16:29:20|12020.1|12019.1|12019.6|12018.6|12022.5|12021.5|12019.5|12018.5|112
1653323370000|2022-05-23 16:29:30|12019.7|12018.7|12018.4|12017.4|12022|12021|12018.2|12017.2|57
1653323380000|2022-05-23 16:29:40|12018.2|12017.2|12011|12010|12018.2|12017.2|12009.9|12008.9|207
1653323390000|2022-05-23 16:29:50|12011.1|12010.1|12013.5|12012.5|12014|12013|12006.7|12005.7|216
1653323400000|2022-05-23 16:30:00|12013.4|12012.4|12010|12009|12016.4|12015.4|12009.7|12008.7|132
1653323410000|2022-05-23 16:30:10|12009.9|12008.9|12006.2|12005.2|12011.2|12010.2|12005.1|12004.1|201
1653323420000|2022-05-23 16:30:20|12007.1|12006.1|12007|12006|12011.5|12010.5|12003.7|12002.7|171
1653323430000|2022-05-23 16:30:30|12007.4|12006.4|12001.9|12000.9|12009.1|12008.1|12001.7|12000.7|156
1653323440000|2022-05-23 16:30:40|12002|12001|11996.9|11995.9|12005.1|12004.1|11994.9|11993.9|313
1653323450000|2022-05-23 16:30:50|11996.7|11995.7|11995.4|11994.4|11999|11998|11994.5|11993.5|170
1653323460000|2022-05-23 16:31:00|11995.2|11994.2|11998|11997|11998|11997|11994.1|11993.1|219
1653323470000|2022-05-23 16:31:10|11998.1|11997.1|11998|11997|12000.6|11999.6|11997.4|11996.4|123
1653323480000|2022-05-23 16:31:20|11997.5|11996.5|11999|11998|11999.6|11998.6|11996.6|11995.6|186
1653323490000|2022-05-23 16:31:30|11998.4|11997.4|11996.9|11995.9|11999.4|11998.4|11996.7|11995.7|83
1653323500000|2022-05-23 16:31:40|11997.1|11996.1|11993.5|11992.5|11997.9|11996.9|11993.2|11992.2|62
1653323510000|2022-05-23 16:31:50|11993.6|11992.6|11993.6|11992.6|11995|11994|11990.5|11989.5|264
1653323520000|2022-05-23 16:32:00|11993.9|11992.9|11990.9|11989.9|11994.1|11993.1|11987.5|11986.5|196
1653323530000|2022-05-23 16:32:10|11991.1|11990.1|11989.4|11988.4|11992.2|11991.2|11985.2|11984.2|301
1653323540000|2022-05-23 16:32:20|11989.9|11988.9|11992.1|11991.1|11992.9|11991.9|11988.7|11987.7|108
1653323550000|2022-05-23 16:32:30|11992|11991|11998.4|11997.4|11998.4|11997.4|11990.7|11989.7|143
1653323560000|2022-05-23 16:32:40|11998.1|11997.1|11999.4|11998.4|12004|12003|11998.1|11997.1|216
1653323570000|2022-05-23 16:32:50|11999.5|11998.5|12002.5|12001.5|12003.2|12002.2|11999.4|11998.4|85
1653323580000|2022-05-23 16:33:00|12003|12002|12006.1|12005.1|12007.6|12006.6|12003|12002|182
1653323590000|2022-05-23 16:33:10|12006.4|12005.4|11999.9|11998.9|12006.9|12005.9|11999.9|11998.9|207
1653323600000|2022-05-23 16:33:20|12000.4|11999.4|12000.2|11999.2|12000.7|11999.7|11997|11996|123
1653323610000|2022-05-23 16:33:30|12000.4|11999.4|11994.6|11993.6|12002.4|12001.4|11993.7|11992.7|96
1653323620000|2022-05-23 16:33:40|11994.2|11993.2|11997.1|11996.1|11997.1|11996.1|11990.5|11989.5|161
1653323630000|2022-05-23 16:33:50|11996.9|11995.9|11996.9|11995.9|11997.9|11996.9|11995.6|11994.6|74
1653323640000|2022-05-23 16:34:00|11997|11996|11991.9|11990.9|11997.2|11996.2|11990|11989|204
1653323650000|2022-05-23 16:34:10|11992|11991|11996.4|11995.4|11997|11996|11991.9|11990.9|94
1653323660000|2022-05-23 16:34:20|11995.9|11994.9|11999.5|11998.5|12000.2|11999.2|11995.6|11994.6|98
1653323670000|2022-05-23 16:34:30|11999.6|11998.6|11998.1|11997.1|12002.1|12001.1|11996.9|11995.9|71
1653323680000|2022-05-23 16:34:40|11998.2|11997.2|11999.2|11998.2|12001.5|12000.5|11996.9|11995.9|64
1653323690000|2022-05-23 16:34:50|11999.4|11998.4|11999|11998|12000.5|11999.5|11996.2|11995.2|56
1653323700000|2022-05-23 16:35:00|11999.9|11998.9|12001.1|12000.1|12003|12002|11997.9|11996.9|78
1653323710000|2022-05-23 16:35:10|12001.2|12000.2|11998.4|11997.4|12001.6|12000.6|11996.1|11995.1|91
1653323720000|2022-05-23 16:35:20|11998.1|11997.1|11998.7|11997.7|11999.2|11998.2|11995.5|11994.5|44
1653323730000|2022-05-23 16:35:30|11998.4|11997.4|11996.4|11995.4|11999|11998|11990.9|11989.9|184
1653323740000|2022-05-23 16:35:40|11996.6|11995.6|12000.2|11999.2|12000.9|11999.9|11996.1|11995.1|66
1653323750000|2022-05-23 16:35:50|12000.1|11999.1|12000.9|11999.9|12001.1|12000.1|11996.1|11995.1|48
1653323760000|2022-05-23 16:36:00|12001.5|12000.5|12007.2|12006.2|12007.9|12006.9|12001.1|12000.1|210
1653323770000|2022-05-23 16:36:10|12006.9|12005.9|12006.5|12005.5|12008.1|12007.1|12004.6|12003.6|105
1653323780000|2022-05-23 16:36:20|12006.4|12005.4|12003.9|12002.9|12007.9|12006.9|12002.7|12001.7|118
1653323790000|2022-05-23 16:36:30|12003.7|12002.7|12007.9|12006.9|12007.9|12006.9|12002.7|12001.7|76
1653323800000|2022-05-23 16:36:40|12007.7|12006.7|12006.4|12005.4|12010.7|12009.7|12005.6|12004.6|105
1653323810000|2022-05-23 16:36:50|12006.6|12005.6|12005.1|12004.1|12007.1|12006.1|12001|12000|90
1653323820000|2022-05-23 16:37:00|12005.2|12004.2|12004|12003|12009.4|12008.4|12004|12003|70
1653323830000|2022-05-23 16:37:10|12003.9|12002.9|12005.6|12004.6|12007.2|12006.2|12003.6|12002.6|54
1653323840000|2022-05-23 16:37:20|12005.9|12004.9|12003.6|12002.6|12006.9|12005.9|12000.5|11999.5|98
1653323850000|2022-05-23 16:37:30|12003.7|12002.7|12008.1|12007.1|12008.1|12007.1|12003.1|12002.1|66
1653323860000|2022-05-23 16:37:40|12008.2|12007.2|12011.4|12010.4|12011.5|12010.5|12008.1|12007.1|101
1653323870000|2022-05-23 16:37:50|12011.5|12010.5|12011.4|12010.4|12011.5|12010.5|12009.7|12008.7|69
1653323880000|2022-05-23 16:38:00|12011.5|12010.5|12014.9|12013.9|12015.6|12014.6|12010.4|12009.4|167
1653323890000|2022-05-23 16:38:10|12015.1|12014.1|12012.6|12011.6|12017.7|12016.7|12011.9|12010.9|204
1653323900000|2022-05-23 16:38:20|12011.5|12010.5|12014.1|12013.1|12014.4|12013.4|12009|12008|106
1653323910000|2022-05-23 16:38:30|12014.2|12013.2|12012.7|12011.7|12016.1|12015.1|12012.1|12011.1|82
1653323920000|2022-05-23 16:38:40|12012.6|12011.6|12010.6|12009.6|12013.9|12012.9|12009.9|12008.9|78
1653323930000|2022-05-23 16:38:50|12010.9|12009.9|12012.2|12011.2|12012.2|12011.2|12009.7|12008.7|36
1653323940000|2022-05-23 16:39:00|12012.1|12011.1|12009.2|12008.2|12012.1|12011.1|12007.6|12006.6|98
1653323950000|2022-05-23 16:39:10|12009.6|12008.6|12009.1|12008.1|12010|12009|12006.9|12005.9|78
1653323960000|2022-05-23 16:39:20|12009|12008|12011.6|12010.6|12011.7|12010.7|12008.5|12007.5|96
1653323970000|2022-05-23 16:39:30|12011|12010|12016|12015|12016|12015|12009.2|12008.2|155
1653323980000|2022-05-23 16:39:40|12015.6|12014.6|12019.4|12018.4|12019.4|12018.4|12015.6|12014.6|120
1653323990000|2022-05-23 16:39:50|12018.9|12017.9|12021.1|12020.1|12021.2|12020.2|12018|12017|147
1653324000000|2022-05-23 16:40:00|12020.4|12019.4|12020.3|12019.3|12021.3|12020.3|12018.5|12017.5|179
1653324010000|2022-05-23 16:40:10|12020.4|12019.4|12019|12018|12022.9|12021.9|12018.8|12017.8|136
1653324020000|2022-05-23 16:40:20|12018.9|12017.9|12016.4|12015.4|12019|12018|12015.1|12014.1|75
1653324030000|2022-05-23 16:40:30|12016.5|12015.5|12016.6|12015.6|12016.8|12015.8|12014|12013|88
1653324040000|2022-05-23 16:40:40|12016.8|12015.8|12008.1|12007.1|12018.1|12017.1|12007.5|12006.5|139
1653324050000|2022-05-23 16:40:50|12008.3|12007.3|12010.5|12009.5|12013.8|12012.8|12008.1|12007.1|70
1653324060000|2022-05-23 16:41:00|12009.9|12008.9|12005.8|12004.8|12010.1|12009.1|12003.9|12002.9|203
1653324070000|2022-05-23 16:41:10|12005.9|12004.9|12011.3|12010.3|12012|12011|12005.9|12004.9|92
1653324080000|2022-05-23 16:41:20|12011.1|12010.1|12011.3|12010.3|12012.6|12011.6|12008.8|12007.8|114
1653324090000|2022-05-23 16:41:30|12011.4|12010.4|12006.1|12005.1|12011.9|12010.9|12005.9|12004.9|120
1653324100000|2022-05-23 16:41:40|12006.3|12005.3|12009.1|12008.1|12009.6|12008.6|12005|12004|75
1653324110000|2022-05-23 16:41:50|12009.3|12008.3|12007.1|12006.1|12009.4|12008.4|12005.9|12004.9|38
1653324120000|2022-05-23 16:42:00|12007.3|12006.3|12008.9|12007.9|12012.4|12011.4|12006.5|12005.5|93
1653324130000|2022-05-23 16:42:10|12009|12008|12004.5|12003.5|12011.6|12010.6|12004.3|12003.3|116
1653324140000|2022-05-23 16:42:20|12004.3|12003.3|12006.1|12005.1|12006.5|12005.5|12003.3|12002.3|114
1653324150000|2022-05-23 16:42:30|12005.9|12004.9|12005.4|12004.4|12006.1|12005.1|12003.6|12002.6|98
1653324160000|2022-05-23 16:42:40|12005.5|12004.5|12003.3|12002.3|12005.5|12004.5|12002.4|12001.4|166
1653324170000|2022-05-23 16:42:50|12002.4|12001.4|12001.6|12000.6|12002.6|12001.6|11998.4|11997.4|222
1653324180000|2022-05-23 16:43:00|12001.9|12000.9|12003.3|12002.3|12006.6|12005.6|12001.3|12000.3|93
1653324190000|2022-05-23 16:43:10|12003.1|12002.1|12007.9|12006.9|12008.8|12007.8|12002.6|12001.6|61
1653324200000|2022-05-23 16:43:20|12006.1|12005.1|12003.9|12002.9|12006.3|12005.3|12002.4|12001.4|72
1653324210000|2022-05-23 16:43:30|12004|12003|12005.4|12004.4|12007.8|12006.8|12003|12002|87
1653324220000|2022-05-23 16:43:40|12005.3|12004.3|12009.4|12008.4|12009.4|12008.4|12002.9|12001.9|54
1653324230000|2022-05-23 16:43:50|12009.3|12008.3|12011.6|12010.6|12012.8|12011.8|12007.9|12006.9|97
1653324240000|2022-05-23 16:44:00|12011.4|12010.4|12011|12010|12014.1|12013.1|12009.8|12008.8|105
1653324250000|2022-05-23 16:44:10|12012.3|12011.3|12013.6|12012.6|12014.1|12013.1|12009.4|12008.4|118
1653324260000|2022-05-23 16:44:20|12014.9|12013.9|12010.8|12009.8|12017.1|12016.1|12010.6|12009.6|147
1653324270000|2022-05-23 16:44:30|12010.6|12009.6|12011.4|12010.4|12014.3|12013.3|12010.6|12009.6|61
1653324280000|2022-05-23 16:44:40|12011.5|12010.5|12010.9|12009.9|12014.5|12013.5|12010.1|12009.1|89
1653324290000|2022-05-23 16:44:50|12011|12010|12015.8|12014.8|12016.8|12015.8|12011|12010|63
1653324300000|2022-05-23 16:45:00|12015.3|12014.3|12016.8|12015.8|12018.3|12017.3|12015.1|12014.1|199
1653324310000|2022-05-23 16:45:10|12016.6|12015.6|12015.6|12014.6|12020.3|12019.3|12015.3|12014.3|131
1653324320000|2022-05-23 16:45:20|12015.5|12014.5|12014.3|12013.3|12015.8|12014.8|12011.5|12010.5|96
1653324330000|2022-05-23 16:45:30|12014.1|12013.1|12008.6|12007.6|12014.3|12013.3|12008.1|12007.1|94
1653324340000|2022-05-23 16:45:40|12008.1|12007.1|12006.6|12005.6|12008.9|12007.9|12003.8|12002.8|109
1653324350000|2022-05-23 16:45:50|12006.5|12005.5|12004.9|12003.9|12006.5|12005.5|12003.5|12002.5|41
1653324360000|2022-05-23 16:46:00|12004.8|12003.8|12002.9|12001.9|12010.5|12009.5|12002.1|12001.1|139
1653324370000|2022-05-23 16:46:10|12003|12002|11996.6|11995.6|12003.1|12002.1|11995.9|11994.9|228
1653324380000|2022-05-23 16:46:20|11996.4|11995.4|11995.4|11994.4|11997.9|11996.9|11994.3|11993.3|122
1653324390000|2022-05-23 16:46:30|11995.3|11994.3|11993.5|11992.5|11996.4|11995.4|11993|11992|115
1653324400000|2022-05-23 16:46:40|11993.4|11992.4|11998.4|11997.4|11998.6|11997.6|11993.3|11992.3|191
1653324410000|2022-05-23 16:46:50|11997.3|11996.3|11999.9|11998.9|11999.9|11998.9|11996.8|11995.8|90
1653324420000|2022-05-23 16:47:00|12000.5|11999.5|12002.4|12001.4|12002.8|12001.8|11997.4|11996.4|125
1653324430000|2022-05-23 16:47:10|12002.6|12001.6|12001.3|12000.3|12003.3|12002.3|11999.3|11998.3|84
1653324440000|2022-05-23 16:47:20|12001.4|12000.4|11994.5|11993.5|12001.9|12000.9|11994.5|11993.5|96
1653324450000|2022-05-23 16:47:30|11995.1|11994.1|11996.4|11995.4|11999.4|11998.4|11994.9|11993.9|78
1653324460000|2022-05-23 16:47:40|11996.3|11995.3|11993.6|11992.6|11996.4|11995.4|11993|11992|107
1653324470000|2022-05-23 16:47:50|11993.5|11992.5|11987.4|11986.4|11995.3|11994.3|11987.1|11986.1|143
1653324480000|2022-05-23 16:48:00|11987.5|11986.5|11991|11990|11993.6|11992.6|11986.1|11985.1|228
1653324490000|2022-05-23 16:48:10|11990.9|11989.9|11983.8|11982.8|11991.6|11990.6|11982|11981|261
1653324500000|2022-05-23 16:48:20|11983.9|11982.9|11983.6|11982.6|11984.8|11983.8|11978.8|11977.8|395
1653324510000|2022-05-23 16:48:30|11983.4|11982.4|11985.4|11984.4|11987.9|11986.9|11983.3|11982.3|133
1653324520000|2022-05-23 16:48:40|11985.5|11984.5|11979.9|11978.9|11987.6|11986.6|11979|11978|140
1653324530000|2022-05-23 16:48:50|11980|11979|11985.4|11984.4|11986.4|11985.4|11978.9|11977.9|153
1653324540000|2022-05-23 16:49:00|11985.5|11984.5|11983.6|11982.6|11986.3|11985.3|11981.9|11980.9|107
1653324550000|2022-05-23 16:49:10|11983.5|11982.5|11983.6|11982.6|11986.6|11985.6|11982.4|11981.4|85
1653324560000|2022-05-23 16:49:20|11983.8|11982.8|11980.4|11979.4|11984|11983|11980|11979|68
1653324570000|2022-05-23 16:49:30|11979.9|11978.9|11978.8|11977.8|11980.6|11979.6|11978|11977|143
1653324580000|2022-05-23 16:49:40|11979.9|11978.9|11978.4|11977.4|11980.1|11979.1|11977.1|11976.1|119
1653324590000|2022-05-23 16:49:50|11978.6|11977.6|11982.9|11981.9|11983.1|11982.1|11977.8|11976.8|198
1653324600000|2022-05-23 16:50:00|11983.8|11982.8|11986.1|11985.1|11987.8|11986.8|11983.6|11982.6|206
1653324610000|2022-05-23 16:50:10|11986.3|11985.3|11988.6|11987.6|11991.9|11990.9|11985.6|11984.6|150
1653324620000|2022-05-23 16:50:20|11988.8|11987.8|11990.4|11989.4|11990.9|11989.9|11987.6|11986.6|102
1653324630000|2022-05-23 16:50:30|11990.3|11989.3|11983.6|11982.6|11990.3|11989.3|11981.5|11980.5|119
1653324640000|2022-05-23 16:50:40|11983.5|11982.5|11981.3|11980.3|11985.6|11984.6|11981|11980|121
1653324650000|2022-05-23 16:50:50|11981.4|11980.4|11987.3|11986.3|11987.5|11986.5|11979.3|11978.3|70
1653324660000|2022-05-23 16:51:00|11987.4|11986.4|11985.1|11984.1|11987.6|11986.6|11983.1|11982.1|85
1653324670000|2022-05-23 16:51:10|11985.5|11984.5|11984.1|11983.1|11987.1|11986.1|11984.1|11983.1|78
1653324680000|2022-05-23 16:51:20|11984.3|11983.3|11982.9|11981.9|11985.6|11984.6|11982.3|11981.3|71
1653324690000|2022-05-23 16:51:30|11983|11982|11979|11978|11985.5|11984.5|11978.9|11977.9|118
1653324700000|2022-05-23 16:51:40|11978.6|11977.6|11981.1|11980.1|11981.1|11980.1|11978.6|11977.6|124
1653324710000|2022-05-23 16:51:50|11980.9|11979.9|11980.8|11979.8|11981.6|11980.6|11976.3|11975.3|224
1653324720000|2022-05-23 16:52:00|11979.9|11978.9|11979.6|11978.6|11981.1|11980.1|11976.6|11975.6|166
1653324730000|2022-05-23 16:52:10|11979.5|11978.5|11982.9|11981.9|11983|11982|11976.4|11975.4|166
1653324740000|2022-05-23 16:52:20|11982.8|11981.8|11978.9|11977.9|11982.8|11981.8|11976.6|11975.6|95
1653324750000|2022-05-23 16:52:30|11978.8|11977.8|11975.6|11974.6|11978.8|11977.8|11973.6|11972.6|186
1653324760000|2022-05-23 16:52:40|11975.5|11974.5|11971.5|11970.5|11975.6|11974.6|11971.1|11970.1|152
1653324770000|2022-05-23 16:52:50|11971.8|11970.8|11974.3|11973.3|11976.5|11975.5|11971.3|11970.3|149
1653324780000|2022-05-23 16:53:00|11974.4|11973.4|11971.3|11970.3|11978.3|11977.3|11971.1|11970.1|132
1653324790000|2022-05-23 16:53:10|11971.1|11970.1|11973|11972|11973.4|11972.4|11970.1|11969.1|118
1653324800000|2022-05-23 16:53:20|11973.1|11972.1|11974.9|11973.9|11976.6|11975.6|11971.4|11970.4|118
1653324810000|2022-05-23 16:53:30|11975|11974|11978.6|11977.6|11980.1|11979.1|11974|11973|172
1653324820000|2022-05-23 16:53:40|11978.4|11977.4|11974.6|11973.6|11979.1|11978.1|11973.5|11972.5|91
1653324830000|2022-05-23 16:53:50|11974.4|11973.4|11976|11975|11976.4|11975.4|11972.9|11971.9|73
1653324840000|2022-05-23 16:54:00|11976.6|11975.6|11977.1|11976.1|11978.6|11977.6|11975.1|11974.1|72
1653324850000|2022-05-23 16:54:10|11977|11976|11972.1|11971.1|11977|11976|11971.3|11970.3|80
1653324860000|2022-05-23 16:54:20|11972|11971|11973.6|11972.6|11975.4|11974.4|11971.1|11970.1|97
1653324870000|2022-05-23 16:54:30|11973.9|11972.9|11972.1|11971.1|11974.6|11973.6|11971.5|11970.5|88
1653324880000|2022-05-23 16:54:40|11972|11971|11973.3|11972.3|11974.9|11973.9|11970.9|11969.9|73
1653324890000|2022-05-23 16:54:50|11974|11973|11974.1|11973.1|11975.6|11974.6|11972.8|11971.8|95
1653324900000|2022-05-23 16:55:00|11974|11973|11977.1|11976.1|11977.8|11976.8|11974|11973|174
1653324910000|2022-05-23 16:55:10|11977.3|11976.3|11969.5|11968.5|11977.4|11976.4|11969.3|11968.3|212
1653324920000|2022-05-23 16:55:20|11969.6|11968.6|11968.6|11967.6|11972.4|11971.4|11968.3|11967.3|129
1653324930000|2022-05-23 16:55:30|11968.9|11967.9|11970.8|11969.8|11972|11971|11966.8|11965.8|148
1653324940000|2022-05-23 16:55:40|11970.6|11969.6|11971.6|11970.6|11972|11971|11965.6|11964.6|180
1653324950000|2022-05-23 16:55:50|11971.5|11970.5|11972.1|11971.1|11974.5|11973.5|11969.3|11968.3|104
1653324960000|2022-05-23 16:56:00|11971.9|11970.9|11968.8|11967.8|11972.6|11971.6|11966.4|11965.4|135
1653324970000|2022-05-23 16:56:10|11968.6|11967.6|11968.1|11967.1|11968.6|11967.6|11963.1|11962.1|249
1653324980000|2022-05-23 16:56:20|11968|11967|11971.1|11970.1|11971.4|11970.4|11965|11964|103
1653324990000|2022-05-23 16:56:30|11970.9|11969.9|11974.9|11973.9|11975.6|11974.6|11970|11969|157
1653325000000|2022-05-23 16:56:40|11974.8|11973.8|11975.5|11974.5|11979.4|11978.4|11974.1|11973.1|234
1653325010000|2022-05-23 16:56:50|11975.4|11974.4|11971.3|11970.3|11977.5|11976.5|11971.1|11970.1|126
1653325020000|2022-05-23 16:57:00|11971.4|11970.4|11970.8|11969.8|11975.1|11974.1|11970.8|11969.8|79
1653325030000|2022-05-23 16:57:10|11970.9|11969.9|11970.4|11969.4|11972.3|11971.3|11967.1|11966.1|145
1653325040000|2022-05-23 16:57:20|11970.3|11969.3|11970.9|11969.9|11971.3|11970.3|11968.3|11967.3|80
1653325050000|2022-05-23 16:57:30|11970.8|11969.8|11970.4|11969.4|11971.8|11970.8|11967.8|11966.8|90
1653325060000|2022-05-23 16:57:40|11970.3|11969.3|11973|11972|11973.5|11972.5|11968.9|11967.9|184
1653325070000|2022-05-23 16:57:50|11972.9|11971.9|11970.1|11969.1|11972.9|11971.9|11969.4|11968.4|47
1653325080000|2022-05-23 16:58:00|11970.3|11969.3|11975.8|11974.8|11975.8|11974.8|11968.9|11967.9|338
1653325090000|2022-05-23 16:58:10|11975.5|11974.5|11976.3|11975.3|11977.4|11976.4|11973.8|11972.8|104
1653325100000|2022-05-23 16:58:20|11976.4|11975.4|11976.9|11975.9|11977.1|11976.1|11973.8|11972.8|62
1653325110000|2022-05-23 16:58:30|11977|11976|11979.3|11978.3|11979.6|11978.6|11976.6|11975.6|112
1653325120000|2022-05-23 16:58:40|11979.4|11978.4|11978.6|11977.6|11981.4|11980.4|11977|11976|198
1653325130000|2022-05-23 16:58:50|11978.9|11977.9|11980.5|11979.5|11981.4|11980.4|11978.5|11977.5|96
1653325140000|2022-05-23 16:59:00|11980.9|11979.9|11981.9|11980.9|11983.1|11982.1|11979.6|11978.6|237
1653325150000|2022-05-23 16:59:10|11982.3|11981.3|11983.4|11982.4|11984|11983|11980.8|11979.8|164
1653325160000|2022-05-23 16:59:20|11983.1|11982.1|11981.5|11980.5|11984.6|11983.6|11980.8|11979.8|228
1653325170000|2022-05-23 16:59:30|11981.9|11980.9|11982.8|11981.8|11984.4|11983.4|11981.1|11980.1|145
1653325180000|2022-05-23 16:59:40|11983.1|11982.1|11984.1|11983.1|11984.3|11983.3|11980.9|11979.9|129
1653325190000|2022-05-23 16:59:50|11984|11983|11982.3|11981.3|11984.6|11983.6|11981.4|11980.4|156
1653325200000|2022-05-23 17:00:00|11982.8|11981.8|11978.8|11977.8|11984.6|11983.6|11978.3|11977.3|218
1653325210000|2022-05-23 17:00:10|11978.6|11977.6|11979.4|11978.4|11984|11983|11978.5|11977.5|197
1653325220000|2022-05-23 17:00:20|11978.8|11977.8|11982.3|11981.3|11982.4|11981.4|11978.8|11977.8|117
1653325230000|2022-05-23 17:00:30|11982.1|11981.1|11977.5|11976.5|11982.8|11981.8|11975.9|11974.9|135
1653325240000|2022-05-23 17:00:40|11977.6|11976.6|11981|11980|11981.9|11980.9|11976.4|11975.4|98
1653325250000|2022-05-23 17:00:50|11980.9|11979.9|11977.9|11976.9|11982.1|11981.1|11977.4|11976.4|86
1653325260000|2022-05-23 17:01:00|11977.8|11976.8|11979.5|11978.5|11982.1|11981.1|11977.8|11976.8|105
1653325270000|2022-05-23 17:01:10|11979.4|11978.4|11978.9|11977.9|11982.6|11981.6|11978.8|11977.8|78
1653325280000|2022-05-23 17:01:20|11978.8|11977.8|11978.6|11977.6|11980|11979|11976.6|11975.6|51
1653325290000|2022-05-23 17:01:30|11978.3|11977.3|11976.4|11975.4|11978.3|11977.3|11972.6|11971.6|179
1653325300000|2022-05-23 17:01:40|11976.6|11975.6|11974.5|11973.5|11976.8|11975.8|11972.4|11971.4|91
1653325310000|2022-05-23 17:01:50|11974.9|11973.9|11976.4|11975.4|11977|11976|11974.4|11973.4|49
1653325320000|2022-05-23 17:02:00|11976.3|11975.3|11977.9|11976.9|11979.3|11978.3|11976.3|11975.3|92
1653325330000|2022-05-23 17:02:10|11978|11977|11977.5|11976.5|11980.3|11979.3|11977.3|11976.3|54
1653325340000|2022-05-23 17:02:20|11977.8|11976.8|11980.6|11979.6|11981.1|11980.1|11976.5|11975.5|74
1653325350000|2022-05-23 17:02:30|11980.4|11979.4|11982.3|11981.3|11985.4|11984.4|11980.4|11979.4|162
1653325360000|2022-05-23 17:02:40|11983.1|11982.1|11981.8|11980.8|11984.3|11983.3|11981.3|11980.3|117
1653325370000|2022-05-23 17:02:50|11981.9|11980.9|11981.5|11980.5|11983.5|11982.5|11980.8|11979.8|87
1653325380000|2022-05-23 17:03:00|11980.9|11979.9|11984.9|11983.9|11985.8|11984.8|11980|11979|96
1653325390000|2022-05-23 17:03:10|11984.1|11983.1|11981.6|11980.6|11985|11984|11981.6|11980.6|68
1653325400000|2022-05-23 17:03:20|11981.5|11980.5|11982|11981|11982.9|11981.9|11980|11979|107
1653325410000|2022-05-23 17:03:30|11982.3|11981.3|11978.3|11977.3|11982.9|11981.9|11977.9|11976.9|113
1653325420000|2022-05-23 17:03:40|11978.4|11977.4|11975.9|11974.9|11978.4|11977.4|11975.6|11974.6|98
1653325430000|2022-05-23 17:03:50|11975.8|11974.8|11974.8|11973.8|11976.5|11975.5|11972|11971|185
1653325440000|2022-05-23 17:04:00|11974.5|11973.5|11966.1|11965.1|11974.6|11973.6|11965.8|11964.8|143
1653325450000|2022-05-23 17:04:10|11966|11965|11965.1|11964.1|11966.3|11965.3|11963.3|11962.3|214
1653325460000|2022-05-23 17:04:20|11965.3|11964.3|11964.1|11963.1|11967.5|11966.5|11963.4|11962.4|69
1653325470000|2022-05-23 17:04:30|11965|11964|11967.6|11966.6|11968.3|11967.3|11964.8|11963.8|91
1653325480000|2022-05-23 17:04:40|11967.8|11966.8|11967.1|11966.1|11969.5|11968.5|11966.6|11965.6|80
1653325490000|2022-05-23 17:04:50|11967|11966|11959.9|11958.9|11967.4|11966.4|11959.8|11958.8|237
1653325500000|2022-05-23 17:05:00|11959.6|11958.6|11954.8|11953.8|11959.6|11958.6|11953.3|11952.3|372
1653325510000|2022-05-23 17:05:10|11954.4|11953.4|11964.5|11963.5|11964.6|11963.6|11954|11953|220
1653325520000|2022-05-23 17:05:20|11964.4|11963.4|11957.6|11956.6|11965.3|11964.3|11957.1|11956.1|156
1653325530000|2022-05-23 17:05:30|11957.4|11956.4|11957.9|11956.9|11960.6|11959.6|11955.4|11954.4|99
1653325540000|2022-05-23 17:05:40|11958.5|11957.5|11960.4|11959.4|11962.5|11961.5|11957.5|11956.5|141
1653325550000|2022-05-23 17:05:50|11960.3|11959.3|11959.1|11958.1|11961.3|11960.3|11957.6|11956.6|112
1653325560000|2022-05-23 17:06:00|11959|11958|11961.1|11960.1|11962.8|11961.8|11958|11957|59
1653325570000|2022-05-23 17:06:10|11961|11960|11965.6|11964.6|11965.6|11964.6|11960.9|11959.9|104
1653325580000|2022-05-23 17:06:20|11965.8|11964.8|11968.4|11967.4|11969.9|11968.9|11965.8|11964.8|122
1653325590000|2022-05-23 17:06:30|11968.8|11967.8|11966|11965|11971.4|11970.4|11965.9|11964.9|103
1653325600000|2022-05-23 17:06:40|11965.9|11964.9|11965.1|11964.1|11967.1|11966.1|11963.6|11962.6|93
1653325610000|2022-05-23 17:06:50|11965|11964|11964.9|11963.9|11967.5|11966.5|11964.1|11963.1|33
1653325620000|2022-05-23 17:07:00|11964.8|11963.8|11964.4|11963.4|11966|11965|11963.4|11962.4|240
1653325630000|2022-05-23 17:07:10|11965.4|11964.4|11964.9|11963.9|11968.1|11967.1|11964.5|11963.5|39
1653325640000|2022-05-23 17:07:20|11964.8|11963.8|11966.9|11965.9|11966.9|11965.9|11964.4|11963.4|69
1653325650000|2022-05-23 17:07:30|11966.8|11965.8|11967.8|11966.8|11971|11970|11965.6|11964.6|86
1653325660000|2022-05-23 17:07:40|11967.6|11966.6|11960.8|11959.8|11967.6|11966.6|11960.5|11959.5|91
1653325670000|2022-05-23 17:07:50|11960.6|11959.6|11959.6|11958.6|11962.4|11961.4|11959|11958|204
1653325680000|2022-05-23 17:08:00|11959.8|11958.8|11962.8|11961.8|11963.1|11962.1|11958.6|11957.6|94
1653325690000|2022-05-23 17:08:10|11962.6|11961.6|11955.1|11954.1|11964|11963|11954.8|11953.8|132
1653325700000|2022-05-23 17:08:20|11954.9|11953.9|11951.9|11950.9|11956.4|11955.4|11951.4|11950.4|158
1653325710000|2022-05-23 17:08:30|11951.6|11950.6|11957.9|11956.9|11958|11957|11950.5|11949.5|145
1653325720000|2022-05-23 17:08:40|11957.5|11956.5|11959.3|11958.3|11960.8|11959.8|11955.5|11954.5|127
1653325730000|2022-05-23 17:08:50|11959.1|11958.1|11955.8|11954.8|11959.1|11958.1|11955|11954|102
1653325740000|2022-05-23 17:09:00|11955.6|11954.6|11961|11960|11961|11960|11955.4|11954.4|79
1653325750000|2022-05-23 17:09:10|11961.1|11960.1|11965.5|11964.5|11966.6|11965.6|11959.9|11958.9|109
1653325760000|2022-05-23 17:09:20|11965.4|11964.4|11968.1|11967.1|11968.4|11967.4|11965.3|11964.3|98
1653325770000|2022-05-23 17:09:30|11967|11966|11967.3|11966.3|11968.5|11967.5|11964.4|11963.4|171
1653325780000|2022-05-23 17:09:40|11967.4|11966.4|11966.3|11965.3|11968.4|11967.4|11965.4|11964.4|169
1653325790000|2022-05-23 17:09:50|11966.4|11965.4|11966.3|11965.3|11967.9|11966.9|11965.5|11964.5|45
1653325800000|2022-05-23 17:10:00|11966.1|11965.1|11967.6|11966.6|11967.6|11966.6|11963.5|11962.5|95
1653325810000|2022-05-23 17:10:10|11967.5|11966.5|11968.6|11967.6|11970.1|11969.1|11964.5|11963.5|117
1653325820000|2022-05-23 17:10:20|11968.9|11967.9|11967|11966|11969.6|11968.6|11965.6|11964.6|47
1653325830000|2022-05-23 17:10:30|11967.1|11966.1|11967.1|11966.1|11968.4|11967.4|11965.5|11964.5|58
1653325840000|2022-05-23 17:10:40|11967.6|11966.6|11963.6|11962.6|11970|11969|11963.4|11962.4|95
1653325850000|2022-05-23 17:10:50|11963.4|11962.4|11963.1|11962.1|11964|11963|11961.3|11960.3|106
1653325860000|2022-05-23 17:11:00|11962.5|11961.5|11958.8|11957.8|11964.6|11963.6|11957.8|11956.8|110
1653325870000|2022-05-23 17:11:10|11959.4|11958.4|11957.8|11956.8|11959.9|11958.9|11956.8|11955.8|77
1653325880000|2022-05-23 17:11:20|11958.1|11957.1|11957.9|11956.9|11960.3|11959.3|11956.5|11955.5|71
1653325890000|2022-05-23 17:11:30|11958.4|11957.4|11962.3|11961.3|11962.5|11961.5|11958|11957|75
1653325900000|2022-05-23 17:11:40|11962.5|11961.5|11958.9|11957.9|11963|11962|11958.8|11957.8|63
1653325910000|2022-05-23 17:11:50|11959.1|11958.1|11959.3|11958.3|11960.1|11959.1|11956.5|11955.5|73
1653325920000|2022-05-23 17:12:00|11959.4|11958.4|11961.4|11960.4|11962.6|11961.6|11959.4|11958.4|64
1653325930000|2022-05-23 17:12:10|11961.1|11960.1|11965.4|11964.4|11965.8|11964.8|11961|11960|95
1653325940000|2022-05-23 17:12:20|11965.5|11964.5|11963|11962|11968.3|11967.3|11962.4|11961.4|103
1653325950000|2022-05-23 17:12:30|11963.3|11962.3|11964.4|11963.4|11967.1|11966.1|11962.1|11961.1|34
1653325960000|2022-05-23 17:12:40|11964.6|11963.6|11966|11965|11966.9|11965.9|11964.1|11963.1|33
1653325970000|2022-05-23 17:12:50|11966.1|11965.1|11966.4|11965.4|11969.1|11968.1|11966.1|11965.1|97
1653325980000|2022-05-23 17:13:00|11966.5|11965.5|11968.1|11967.1|11968.6|11967.6|11964.4|11963.4|104
1653325990000|2022-05-23 17:13:10|11968|11967|11970.1|11969.1|11970.6|11969.6|11967.9|11966.9|83
1653326000000|2022-05-23 17:13:20|11970.6|11969.6|11970.3|11969.3|11971.3|11970.3|11968.6|11967.6|49
1653326010000|2022-05-23 17:13:30|11970.4|11969.4|11973.3|11972.3|11974.6|11973.6|11970.4|11969.4|212
1653326020000|2022-05-23 17:13:40|11973.1|11972.1|11976.4|11975.4|11978.9|11977.9|11973.1|11972.1|272
1653326030000|2022-05-23 17:13:50|11976.5|11975.5|11977|11976|11977.9|11976.9|11975|11974|116
1653326040000|2022-05-23 17:14:00|11976.9|11975.9|11971.4|11970.4|11976.9|11975.9|11970.4|11969.4|137
1653326050000|2022-05-23 17:14:10|11971.5|11970.5|11973.3|11972.3|11974.5|11973.5|11971.4|11970.4|52
1653326060000|2022-05-23 17:14:20|11973.1|11972.1|11971.5|11970.5|11974.8|11973.8|11971.3|11970.3|43
1653326070000|2022-05-23 17:14:30|11971.8|11970.8|11971.6|11970.6|11972.6|11971.6|11969.8|11968.8|65
1653326080000|2022-05-23 17:14:40|11971.5|11970.5|11971.6|11970.6|11973|11972|11970.9|11969.9|50
1653326090000|2022-05-23 17:14:50|11971.9|11970.9|11969.5|11968.5|11971.9|11970.9|11969.1|11968.1|51
1653326100000|2022-05-23 17:15:00|11969.6|11968.6|11967.5|11966.5|11969.9|11968.9|11965.8|11964.8|99
1653326110000|2022-05-23 17:15:10|11967.6|11966.6|11963.5|11962.5|11968.6|11967.6|11963.5|11962.5|85
1653326120000|2022-05-23 17:15:20|11963.6|11962.6|11958.1|11957.1|11964.4|11963.4|11956.8|11955.8|209
1653326130000|2022-05-23 17:15:30|11958.6|11957.6|11960.6|11959.6|11961.9|11960.9|11956.9|11955.9|87
1653326140000|2022-05-23 17:15:40|11960.8|11959.8|11957.1|11956.1|11960.8|11959.8|11956.9|11955.9|71
1653326150000|2022-05-23 17:15:50|11957.4|11956.4|11952.5|11951.5|11957.4|11956.4|11951.8|11950.8|239
1653326160000|2022-05-23 17:16:00|11952.4|11951.4|11948.6|11947.6|11955.5|11954.5|11948.5|11947.5|440
1653326170000|2022-05-23 17:16:10|11947.8|11946.8|11947.3|11946.3|11949.9|11948.9|11944|11943|441
1653326180000|2022-05-23 17:16:20|11947.1|11946.1|11945.6|11944.6|11947.8|11946.8|11943.5|11942.5|240
1653326190000|2022-05-23 17:16:30|11945.4|11944.4|11953.6|11952.6|11953.8|11952.8|11943.4|11942.4|270
1653326200000|2022-05-23 17:16:40|11953.9|11952.9|11952.1|11951.1|11954.4|11953.4|11950.3|11949.3|225
1653326210000|2022-05-23 17:16:50|11952.3|11951.3|11952.5|11951.5|11954|11953|11951.5|11950.5|115
1653326220000|2022-05-23 17:17:00|11952.6|11951.6|11945|11944|11952.6|11951.6|11944.9|11943.9|146
1653326230000|2022-05-23 17:17:10|11944.9|11943.9|11948.3|11947.3|11948.4|11947.4|11940.6|11939.6|300
1653326240000|2022-05-23 17:17:20|11948.4|11947.4|11946|11945|11948.4|11947.4|11943.9|11942.9|232
1653326250000|2022-05-23 17:17:30|11945.9|11944.9|11946.5|11945.5|11947.4|11946.4|11945|11944|126
1653326260000|2022-05-23 17:17:40|11947.1|11946.1|11949.1|11948.1|11950.3|11949.3|11946.3|11945.3|177
1653326270000|2022-05-23 17:17:50|11949|11948|11946.4|11945.4|11950.5|11949.5|11946.4|11945.4|68
1653326280000|2022-05-23 17:18:00|11946.1|11945.1|11947.4|11946.4|11947.9|11946.9|11943.1|11942.1|211
1653326290000|2022-05-23 17:18:10|11947.6|11946.6|11943.9|11942.9|11948|11947|11942.4|11941.4|105
1653326300000|2022-05-23 17:18:20|11944.1|11943.1|11944.3|11943.3|11944.9|11943.9|11940.5|11939.5|204
1653326310000|2022-05-23 17:18:30|11944.9|11943.9|11944.1|11943.1|11945|11944|11941.4|11940.4|191
1653326320000|2022-05-23 17:18:40|11944|11943|11947.9|11946.9|11948.3|11947.3|11943.1|11942.1|143
1653326330000|2022-05-23 17:18:50|11947.8|11946.8|11947.3|11946.3|11948.6|11947.6|11945.8|11944.8|61
1653326340000|2022-05-23 17:19:00|11947.4|11946.4|11944.6|11943.6|11949|11948|11941.8|11940.8|476
1653326350000|2022-05-23 17:19:10|11944.8|11943.8|11948.1|11947.1|11948.8|11947.8|11944.5|11943.5|113
1653326360000|2022-05-23 17:19:20|11948.3|11947.3|11946|11945|11948.3|11947.3|11945.3|11944.3|40
1653326370000|2022-05-23 17:19:30|11946.1|11945.1|11941.5|11940.5|11946.4|11945.4|11941.5|11940.5|115
1653326380000|2022-05-23 17:19:40|11941.6|11940.6|11942.1|11941.1|11947.1|11946.1|11941|11940|177
1653326390000|2022-05-23 17:19:50|11942.3|11941.3|11943.6|11942.6|11944.9|11943.9|11942|11941|51
1653326400000|2022-05-23 17:20:00|11943.4|11942.4|11939.9|11938.9|11943.6|11942.6|11939.6|11938.6|161
1653326410000|2022-05-23 17:20:10|11939.8|11938.8|11939.3|11938.3|11943.3|11942.3|11939.1|11938.1|67
1653326420000|2022-05-23 17:20:20|11939.1|11938.1|11935.5|11934.5|11939.1|11938.1|11935.3|11934.3|290
1653326430000|2022-05-23 17:20:30|11935.8|11934.8|11931.4|11930.4|11936.3|11935.3|11928.3|11927.3|383
1653326440000|2022-05-23 17:20:40|11931.8|11930.8|11931.3|11930.3|11934.5|11933.5|11931.3|11930.3|137
1653326450000|2022-05-23 17:20:50|11931.4|11930.4|11927.8|11926.8|11931.4|11930.4|11926.5|11925.5|167
1653326460000|2022-05-23 17:21:00|11927.6|11926.6|11926.9|11925.9|11927.6|11926.6|11922.8|11921.8|239
1653326470000|2022-05-23 17:21:10|11927|11926|11917.4|11916.4|11927|11926|11916.9|11915.9|425
1653326480000|2022-05-23 17:21:20|11917.6|11916.6|11924|11923|11924.4|11923.4|11915.8|11914.8|236
1653326490000|2022-05-23 17:21:30|11923.6|11922.6|11918.8|11917.8|11924.4|11923.4|11918|11917|134
1653326500000|2022-05-23 17:21:40|11918.9|11917.9|11920.8|11919.8|11921.8|11920.8|11918.9|11917.9|77
1653326510000|2022-05-23 17:21:50|11920.6|11919.6|11924.6|11923.6|11926.3|11925.3|11920.6|11919.6|149
1653326520000|2022-05-23 17:22:00|11924.4|11923.4|11925.6|11924.6|11926.3|11925.3|11921.3|11920.3|191
1653326530000|2022-05-23 17:22:10|11926.1|11925.1|11921.4|11920.4|11926.1|11925.1|11920.6|11919.6|121
1653326540000|2022-05-23 17:22:20|11921|11920|11925.1|11924.1|11925.1|11924.1|11921|11920|131
1653326550000|2022-05-23 17:22:30|11925.5|11924.5|11931.8|11930.8|11932.5|11931.5|11925.3|11924.3|285
1653326560000|2022-05-23 17:22:40|11932.1|11931.1|11939.5|11938.5|11940.6|11939.6|11930.5|11929.5|688
1653326570000|2022-05-23 17:22:50|11939.4|11938.4|11939|11938|11940.8|11939.8|11936.5|11935.5|206
1653326580000|2022-05-23 17:23:00|11938.9|11937.9|11941.3|11940.3|11941.8|11940.8|11935|11934|216
1653326590000|2022-05-23 17:23:10|11940.6|11939.6|11936.1|11935.1|11941.5|11940.5|11935.8|11934.8|124
1653326600000|2022-05-23 17:23:20|11936.3|11935.3|11937.1|11936.1|11938|11937|11934|11933|93
1653326610000|2022-05-23 17:23:30|11936.9|11935.9|11934.3|11933.3|11937.4|11936.4|11934.3|11933.3|40
1653326620000|2022-05-23 17:23:40|11934.1|11933.1|11936.6|11935.6|11938.6|11937.6|11934.1|11933.1|65
1653326630000|2022-05-23 17:23:50|11936.4|11935.4|11936.4|11935.4|11939|11938|11936.1|11935.1|84
1653326640000|2022-05-23 17:24:00|11936.6|11935.6|11938.1|11937.1|11939.8|11938.8|11934|11933|100
1653326650000|2022-05-23 17:24:10|11937.9|11936.9|11939.1|11938.1|11939.6|11938.6|11935.5|11934.5|103
1653326660000|2022-05-23 17:24:20|11939.3|11938.3|11942.5|11941.5|11943.5|11942.5|11938.9|11937.9|166
1653326670000|2022-05-23 17:24:30|11942.6|11941.6|11940.6|11939.6|11943.5|11942.5|11940.1|11939.1|91
1653326680000|2022-05-23 17:24:40|11940.4|11939.4|11944.6|11943.6|11946|11945|11939.5|11938.5|170
1653326690000|2022-05-23 17:24:50|11944.4|11943.4|11942.3|11941.3|11944.6|11943.6|11939.9|11938.9|74
1653326700000|2022-05-23 17:25:00|11942.5|11941.5|11941.4|11940.4|11944.9|11943.9|11940.9|11939.9|98
1653326710000|2022-05-23 17:25:10|11941.3|11940.3|11942.5|11941.5|11943.9|11942.9|11940.8|11939.8|74
1653326720000|2022-05-23 17:25:20|11941.6|11940.6|11944.6|11943.6|11944.8|11943.8|11941.5|11940.5|49
1653326730000|2022-05-23 17:25:30|11944.8|11943.8|11946.1|11945.1|11947.8|11946.8|11943.3|11942.3|122
1653326740000|2022-05-23 17:25:40|11946.3|11945.3|11947.6|11946.6|11948.4|11947.4|11946.3|11945.3|170
1653326750000|2022-05-23 17:25:50|11947.9|11946.9|11947.8|11946.8|11950.9|11949.9|11947.8|11946.8|209
1653326760000|2022-05-23 17:26:00|11947.4|11946.4|11943.1|11942.1|11948.1|11947.1|11943.1|11942.1|144
1653326770000|2022-05-23 17:26:10|11942.3|11941.3|11945.4|11944.4|11946|11945|11940|11939|162
1653326780000|2022-05-23 17:26:20|11945.6|11944.6|11950.9|11949.9|11951.6|11950.6|11945.5|11944.5|259
1653326790000|2022-05-23 17:26:30|11950.8|11949.8|11950.3|11949.3|11950.9|11949.9|11948.1|11947.1|84
1653326800000|2022-05-23 17:26:40|11950.1|11949.1|11950.1|11949.1|11950.9|11949.9|11947|11946|86
1653326810000|2022-05-23 17:26:50|11950.3|11949.3|11954.9|11953.9|11954.9|11953.9|11950.1|11949.1|132
1653326820000|2022-05-23 17:27:00|11953.8|11952.8|11948.1|11947.1|11954.6|11953.6|11948.1|11947.1|98
1653326830000|2022-05-23 17:27:10|11948.3|11947.3|11952.1|11951.1|11952.1|11951.1|11947.8|11946.8|75
1653326840000|2022-05-23 17:27:20|11952.3|11951.3|11953.1|11952.1|11953.3|11952.3|11951.8|11950.8|47
1653326850000|2022-05-23 17:27:30|11953.3|11952.3|11953.4|11952.4|11954|11953|11951.8|11950.8|38
1653326860000|2022-05-23 17:27:40|11953.5|11952.5|11949.5|11948.5|11953.6|11952.6|11949.5|11948.5|64
1653326870000|2022-05-23 17:27:50|11949.8|11948.8|11951.4|11950.4|11952.3|11951.3|11949.8|11948.8|66
1653326880000|2022-05-23 17:28:00|11951.5|11950.5|11950.4|11949.4|11953|11952|11949.6|11948.6|54
1653326890000|2022-05-23 17:28:10|11950.1|11949.1|11952.4|11951.4|11952.8|11951.8|11948.9|11947.9|87
1653326900000|2022-05-23 17:28:20|11952.5|11951.5|11954.3|11953.3|11954.6|11953.6|11951.6|11950.6|80
1653326910000|2022-05-23 17:28:30|11954|11953|11954.8|11953.8|11955.8|11954.8|11953|11952|104
1653326920000|2022-05-23 17:28:40|11955|11954|11955.4|11954.4|11956|11955|11953.6|11952.6|146
1653326930000|2022-05-23 17:28:50|11955.5|11954.5|11955.8|11954.8|11956.3|11955.3|11954.8|11953.8|68
1653326940000|2022-05-23 17:29:00|11955.6|11954.6|11955.1|11954.1|11956.3|11955.3|11954.5|11953.5|62
1653326950000|2022-05-23 17:29:10|11955.3|11954.3|11954|11953|11955.4|11954.4|11952|11951|104
1653326960000|2022-05-23 17:29:20|11954.1|11953.1|11955|11954|11955.6|11954.6|11952.9|11951.9|31
1653326970000|2022-05-23 17:29:30|11954.9|11953.9|11957|11956|11957.6|11956.6|11954.4|11953.4|119
1653326980000|2022-05-23 17:29:40|11956.8|11955.8|11955.8|11954.8|11957.3|11956.3|11954.8|11953.8|46
1653326990000|2022-05-23 17:29:50|11955.9|11954.9|11951.3|11950.3|11957|11956|11950.8|11949.8|152
1653327000000|2022-05-23 17:30:00|11951.1|11950.1|11946.5|11945.5|11953.4|11952.4|11946.5|11945.5|94
1653327010000|2022-05-23 17:30:10|11946.4|11945.4|11950.4|11949.4|11950.8|11949.8|11945.8|11944.8|222
1653327020000|2022-05-23 17:30:20|11950.3|11949.3|11945.4|11944.4|11950.8|11949.8|11945.4|11944.4|60
1653327030000|2022-05-23 17:30:30|11945.5|11944.5|11945.4|11944.4|11948.5|11947.5|11942.5|11941.5|129
1653327040000|2022-05-23 17:30:40|11945.3|11944.3|11943.5|11942.5|11945.8|11944.8|11943|11942|59
1653327050000|2022-05-23 17:30:50|11942.5|11941.5|11943.6|11942.6|11944.9|11943.9|11941.4|11940.4|181
1653327060000|2022-05-23 17:31:00|11943.5|11942.5|11938.8|11937.8|11945.3|11944.3|11938.1|11937.1|133
1653327070000|2022-05-23 17:31:10|11938.9|11937.9|11942.6|11941.6|11942.9|11941.9|11938.3|11937.3|184
1653327080000|2022-05-23 17:31:20|11942.4|11941.4|11947|11946|11948.4|11947.4|11942|11941|155
1653327090000|2022-05-23 17:31:30|11946.9|11945.9|11951.9|11950.9|11953.3|11952.3|11945.5|11944.5|152
1653327100000|2022-05-23 17:31:40|11952|11951|11949.3|11948.3|11954.1|11953.1|11948.8|11947.8|97
1653327110000|2022-05-23 17:31:50|11949.4|11948.4|11947.1|11946.1|11952|11951|11946.9|11945.9|76
1653327120000|2022-05-23 17:32:00|11947|11946|11951.3|11950.3|11952.9|11951.9|11946.5|11945.5|85
1653327130000|2022-05-23 17:32:10|11951.1|11950.1|11953.1|11952.1|11953.4|11952.4|11949.5|11948.5|156
1653327140000|2022-05-23 17:32:20|11953.4|11952.4|11952.3|11951.3|11953.8|11952.8|11951.6|11950.6|81
1653327150000|2022-05-23 17:32:30|11952.1|11951.1|11958.6|11957.6|11959.8|11958.8|11952.1|11951.1|360
1653327160000|2022-05-23 17:32:40|11958.8|11957.8|11960|11959|11960|11959|11956.4|11955.4|150
1653327170000|2022-05-23 17:32:50|11960.3|11959.3|11962.1|11961.1|11962.1|11961.1|11958.1|11957.1|116
1653327180000|2022-05-23 17:33:00|11962.3|11961.3|11965.4|11964.4|11966.8|11965.8|11961.1|11960.1|265
1653327190000|2022-05-23 17:33:10|11965.3|11964.3|11976.1|11975.1|11978.1|11977.1|11965.1|11964.1|488
1653327200000|2022-05-23 17:33:20|11975.1|11974.1|11982.3|11981.3|11982.3|11981.3|11975|11974|344
1653327210000|2022-05-23 17:33:30|11982.1|11981.1|11974.9|11973.9|11982.4|11981.4|11974|11973|273
1653327220000|2022-05-23 17:33:40|11975|11974|11974.6|11973.6|11976.5|11975.5|11972.9|11971.9|97
1653327230000|2022-05-23 17:33:50|11975.4|11974.4|11977.8|11976.8|11978.6|11977.6|11975.3|11974.3|113
1653327240000|2022-05-23 17:34:00|11977.5|11976.5|11974.1|11973.1|11979.8|11978.8|11973.8|11972.8|147
1653327250000|2022-05-23 17:34:10|11974.9|11973.9|11974.3|11973.3|11976.5|11975.5|11973.1|11972.1|96
1653327260000|2022-05-23 17:34:20|11974.1|11973.1|11973.4|11972.4|11974.5|11973.5|11971.4|11970.4|101
1653327270000|2022-05-23 17:34:30|11973.3|11972.3|11974.1|11973.1|11975.1|11974.1|11972.5|11971.5|80
1653327280000|2022-05-23 17:34:40|11974.3|11973.3|11970.4|11969.4|11975.8|11974.8|11970.4|11969.4|111
1653327290000|2022-05-23 17:34:50|11970.5|11969.5|11967.1|11966.1|11970.9|11969.9|11967.1|11966.1|97
1653327300000|2022-05-23 17:35:00|11967|11966|11965.9|11964.9|11967.4|11966.4|11961.3|11960.3|180
1653327310000|2022-05-23 17:35:10|11966|11965|11963.4|11962.4|11966.9|11965.9|11961.9|11960.9|104
1653327320000|2022-05-23 17:35:20|11963.1|11962.1|11965.3|11964.3|11966.3|11965.3|11962.4|11961.4|63
1653327330000|2022-05-23 17:35:30|11965.4|11964.4|11969|11968|11969.8|11968.8|11963.6|11962.6|161
1653327340000|2022-05-23 17:35:40|11969.1|11968.1|11967.1|11966.1|11971.1|11970.1|11966.9|11965.9|107
1653327350000|2022-05-23 17:35:50|11966.9|11965.9|11970.5|11969.5|11971.5|11970.5|11966.6|11965.6|83
1653327360000|2022-05-23 17:36:00|11970.6|11969.6|11970.4|11969.4|11972.1|11971.1|11968.4|11967.4|118
1653327370000|2022-05-23 17:36:10|11970.5|11969.5|11974.8|11973.8|11976.5|11975.5|11970.5|11969.5|150
1653327380000|2022-05-23 17:36:20|11974.6|11973.6|11973.8|11972.8|11976.4|11975.4|11973|11972|66
1653327390000|2022-05-23 17:36:30|11973.4|11972.4|11975.9|11974.9|11977.5|11976.5|11972.6|11971.6|92
1653327400000|2022-05-23 17:36:40|11976.1|11975.1|11977.9|11976.9|11980.1|11979.1|11975.8|11974.8|145
1653327410000|2022-05-23 17:36:50|11977.8|11976.8|11972.1|11971.1|11978.1|11977.1|11971.9|11970.9|198
1653327420000|2022-05-23 17:37:00|11972.4|11971.4|11973.6|11972.6|11974.3|11973.3|11969.6|11968.6|106
1653327430000|2022-05-23 17:37:10|11973.8|11972.8|11972.5|11971.5|11975.6|11974.6|11971.9|11970.9|54
1653327440000|2022-05-23 17:37:20|11973|11972|11973.1|11972.1|11975.5|11974.5|11972.4|11971.4|63
1653327450000|2022-05-23 17:37:30|11973.3|11972.3|11975.4|11974.4|11975.6|11974.6|11972|11971|31
1653327460000|2022-05-23 17:37:40|11975.3|11974.3|11971.9|11970.9|11975.4|11974.4|11970.5|11969.5|40
1653327470000|2022-05-23 17:37:50|11971.6|11970.6|11972.8|11971.8|11973.8|11972.8|11971.4|11970.4|15
1653327480000|2022-05-23 17:38:00|11973.4|11972.4|11972|11971|11973.4|11972.4|11969.3|11968.3|148
1653327490000|2022-05-23 17:38:10|11971.9|11970.9|11967.6|11966.6|11972|11971|11967.6|11966.6|121
1653327500000|2022-05-23 17:38:20|11967.9|11966.9|11969.1|11968.1|11970.3|11969.3|11966.8|11965.8|63
1653327510000|2022-05-23 17:38:30|11969.5|11968.5|11974|11973|11974|11973|11969.1|11968.1|54
1653327520000|2022-05-23 17:38:40|11974.3|11973.3|11975.4|11974.4|11976.9|11975.9|11974.3|11973.3|107
1653327530000|2022-05-23 17:38:50|11975.1|11974.1|11976.5|11975.5|11977.5|11976.5|11974.9|11973.9|79
1653327540000|2022-05-23 17:39:00|11976.3|11975.3|11973.5|11972.5|11979.4|11978.4|11973.4|11972.4|154
1653327550000|2022-05-23 17:39:10|11973.6|11972.6|11973.5|11972.5|11975.1|11974.1|11971.4|11970.4|84
1653327560000|2022-05-23 17:39:20|11973.6|11972.6|11977.4|11976.4|11977.5|11976.5|11970.4|11969.4|122
1653327570000|2022-05-23 17:39:30|11977.5|11976.5|11972.1|11971.1|11977.8|11976.8|11971.9|11970.9|336
1653327580000|2022-05-23 17:39:40|11972.3|11971.3|11972.1|11971.1|11972.5|11971.5|11970.3|11969.3|71
1653327590000|2022-05-23 17:39:50|11972|11971|11971.1|11970.1|11972|11971|11968.8|11967.8|67
1653327600000|2022-05-23 17:40:00|11971.3|11970.3|11968.9|11967.9|11972.8|11971.8|11968|11967|66
1653327610000|2022-05-23 17:40:10|11969.1|11968.1|11973.6|11972.6|11974.3|11973.3|11967.3|11966.3|86
1653327620000|2022-05-23 17:40:20|11973.9|11972.9|11974.4|11973.4|11976.9|11975.9|11973|11972|149
1653327630000|2022-05-23 17:40:30|11974.3|11973.3|11975.9|11974.9|11976.9|11975.9|11973.1|11972.1|49
1653327640000|2022-05-23 17:40:40|11976.1|11975.1|11971.4|11970.4|11977.9|11976.9|11971.3|11970.3|116
1653327650000|2022-05-23 17:40:50|11971.6|11970.6|11974|11973|11975.1|11974.1|11969.6|11968.6|50
1653327660000|2022-05-23 17:41:00|11974.9|11973.9|11971.3|11970.3|11975.4|11974.4|11971.1|11970.1|73
1653327670000|2022-05-23 17:41:10|11971.4|11970.4|11969.1|11968.1|11971.4|11970.4|11967.3|11966.3|74
1653327680000|2022-05-23 17:41:20|11968.9|11967.9|11970.9|11969.9|11971.9|11970.9|11968|11967|62
1653327690000|2022-05-23 17:41:30|11971.1|11970.1|11974.6|11973.6|11974.9|11973.9|11971|11970|58
1653327700000|2022-05-23 17:41:40|11974.4|11973.4|11977.1|11976.1|11977.3|11976.3|11973.8|11972.8|68
1653327710000|2022-05-23 17:41:50|11976.4|11975.4|11976.8|11975.8|11977.1|11976.1|11972.9|11971.9|119
1653327720000|2022-05-23 17:42:00|11976.9|11975.9|11978.6|11977.6|11979.5|11978.5|11976.4|11975.4|115
1653327730000|2022-05-23 17:42:10|11978.5|11977.5|11982.4|11981.4|11984.8|11983.8|11978.4|11977.4|277
1653327740000|2022-05-23 17:42:20|11982.5|11981.5|11977.6|11976.6|11982.6|11981.6|11977.5|11976.5|162
1653327750000|2022-05-23 17:42:30|11977.8|11976.8|11978.3|11977.3|11981.6|11980.6|11977.5|11976.5|67
1653327760000|2022-05-23 17:42:40|11978.4|11977.4|11977.8|11976.8|11978.8|11977.8|11975.5|11974.5|91
1653327770000|2022-05-23 17:42:50|11977.6|11976.6|11974.3|11973.3|11977.6|11976.6|11974.1|11973.1|67
1653327780000|2022-05-23 17:43:00|11974.1|11973.1|11968.5|11967.5|11974.1|11973.1|11966.8|11965.8|227
1653327790000|2022-05-23 17:43:10|11968.4|11967.4|11968|11967|11969.3|11968.3|11965.8|11964.8|136
1653327800000|2022-05-23 17:43:20|11967.3|11966.3|11971.1|11970.1|11972.1|11971.1|11967.3|11966.3|94
1653327810000|2022-05-23 17:43:30|11971.3|11970.3|11976.4|11975.4|11976.4|11975.4|11971.3|11970.3|72
1653327820000|2022-05-23 17:43:40|11976.6|11975.6|11976.4|11975.4|11977.8|11976.8|11975.4|11974.4|79
1653327830000|2022-05-23 17:43:50|11976.6|11975.6|11976.5|11975.5|11978.8|11977.8|11975.1|11974.1|76
1653327840000|2022-05-23 17:44:00|11976.6|11975.6|11984.3|11983.3|11984.6|11983.6|11976.6|11975.6|174
1653327850000|2022-05-23 17:44:10|11984.4|11983.4|11983.1|11982.1|11986.5|11985.5|11982|11981|148
1653327860000|2022-05-23 17:44:20|11983.3|11982.3|11980.8|11979.8|11983.6|11982.6|11979.8|11978.8|95
1653327870000|2022-05-23 17:44:30|11980.6|11979.6|11978.5|11977.5|11983.1|11982.1|11978.4|11977.4|66
1653327880000|2022-05-23 17:44:40|11978.6|11977.6|11980.1|11979.1|11981.1|11980.1|11977.5|11976.5|47
1653327890000|2022-05-23 17:44:50|11980.3|11979.3|11980.4|11979.4|11980.9|11979.9|11978.8|11977.8|27
1653327900000|2022-05-23 17:45:00|11980.3|11979.3|11978.4|11977.4|11982.3|11981.3|11974.3|11973.3|141
1653327910000|2022-05-23 17:45:10|11978.5|11977.5|11979.9|11978.9|11979.9|11978.9|11976.4|11975.4|179
1653327920000|2022-05-23 17:45:20|11980|11979|11980.4|11979.4|11981.1|11980.1|11979|11978|46
1653327930000|2022-05-23 17:45:30|11980.5|11979.5|11983.8|11982.8|11984.1|11983.1|11980.5|11979.5|107
1653327940000|2022-05-23 17:45:40|11983.6|11982.6|11983.9|11982.9|11984.4|11983.4|11981.6|11980.6|50
1653327950000|2022-05-23 17:45:50|11983.8|11982.8|11983.3|11982.3|11984.6|11983.6|11982|11981|43
1653327960000|2022-05-23 17:46:00|11983.1|11982.1|11982.5|11981.5|11984|11983|11981.1|11980.1|78
1653327970000|2022-05-23 17:46:10|11982.4|11981.4|11982.4|11981.4|11983.4|11982.4|11978.8|11977.8|92
1653327980000|2022-05-23 17:46:20|11982.6|11981.6|11986.4|11985.4|11989.3|11988.3|11982.6|11981.6|287
1653327990000|2022-05-23 17:46:30|11986.5|11985.5|11981.9|11980.9|11986.6|11985.6|11979.4|11978.4|128
1653328000000|2022-05-23 17:46:40|11981.8|11980.8|11978.6|11977.6|11981.8|11980.8|11977.6|11976.6|129
1653328010000|2022-05-23 17:46:50|11978.9|11977.9|11981.5|11980.5|11982.5|11981.5|11977.8|11976.8|96
1653328020000|2022-05-23 17:47:00|11981.6|11980.6|11987.3|11986.3|11987.4|11986.4|11980.5|11979.5|131
1653328030000|2022-05-23 17:47:10|11987|11986|11986.8|11985.8|11987.5|11986.5|11984.4|11983.4|110
1653328040000|2022-05-23 17:47:20|11986.6|11985.6|11985.8|11984.8|11986.9|11985.9|11984.6|11983.6|46
1653328050000|2022-05-23 17:47:30|11986.4|11985.4|11985.5|11984.5|11987.5|11986.5|11985|11984|48
1653328060000|2022-05-23 17:47:40|11985.4|11984.4|11994|11993|11994.4|11993.4|11985|11984|373
1653328070000|2022-05-23 17:47:50|11994.1|11993.1|12003|12002|12003|12002|11993|11992|396
1653328080000|2022-05-23 17:48:00|12002.5|12001.5|11999.4|11998.4|12002.8|12001.8|11996.3|11995.3|212
1653328090000|2022-05-23 17:48:10|11999.5|11998.5|12001.1|12000.1|12002.1|12001.1|11997.8|11996.8|135
1653328100000|2022-05-23 17:48:20|12000.5|11999.5|12002.8|12001.8|12005.4|12004.4|11999.8|11998.8|169
1653328110000|2022-05-23 17:48:30|12002.9|12001.9|12005.6|12004.6|12005.9|12004.9|12002.8|12001.8|163
1653328120000|2022-05-23 17:48:40|12005.5|12004.5|12006.1|12005.1|12008.5|12007.5|12004.4|12003.4|157
1653328130000|2022-05-23 17:48:50|12005.8|12004.8|12011.6|12010.6|12011.6|12010.6|12005.3|12004.3|221
1653328140000|2022-05-23 17:49:00|12011.8|12010.8|12010.6|12009.6|12016.3|12015.3|12010.6|12009.6|346
1653328150000|2022-05-23 17:49:10|12010.5|12009.5|12006.9|12005.9|12012.6|12011.6|12006.6|12005.6|186
1653328160000|2022-05-23 17:49:20|12006.8|12005.8|12005.9|12004.9|12009.3|12008.3|12005.9|12004.9|143
1653328170000|2022-05-23 17:49:30|12005.8|12004.8|12007|12006|12008.1|12007.1|12005.3|12004.3|115
1653328180000|2022-05-23 17:49:40|12006.9|12005.9|12004.1|12003.1|12006.9|12005.9|12003.8|12002.8|120
1653328190000|2022-05-23 17:49:50|12004|12003|12003.3|12002.3|12005.9|12004.9|12002.8|12001.8|94
1653328200000|2022-05-23 17:50:00|12003|12002|12002.8|12001.8|12004.8|12003.8|12001.8|12000.8|100
1653328210000|2022-05-23 17:50:10|12002.5|12001.5|12003.9|12002.9|12006|12005|12002.5|12001.5|71
1653328220000|2022-05-23 17:50:20|12003.8|12002.8|11997.4|11996.4|12004|12003|11995.8|11994.8|199
1653328230000|2022-05-23 17:50:30|11997.5|11996.5|11997.9|11996.9|11998.6|11997.6|11994.1|11993.1|174
1653328240000|2022-05-23 17:50:40|11997.8|11996.8|11999.3|11998.3|12000.6|11999.6|11997.3|11996.3|91
1653328250000|2022-05-23 17:50:50|11999.4|11998.4|11996.5|11995.5|12000.6|11999.6|11995.6|11994.6|92
1653328260000|2022-05-23 17:51:00|11996.6|11995.6|11996.6|11995.6|11998.9|11997.9|11995.1|11994.1|98
1653328270000|2022-05-23 17:51:10|11996.8|11995.8|11998|11997|11998.3|11997.3|11994.8|11993.8|85
1653328280000|2022-05-23 17:51:20|11998.1|11997.1|11997.4|11996.4|12000.3|11999.3|11995.9|11994.9|76
1653328290000|2022-05-23 17:51:30|11997.3|11996.3|11996.5|11995.5|11999.3|11998.3|11995.8|11994.8|99
1653328300000|2022-05-23 17:51:40|11996.4|11995.4|11997.6|11996.6|11998.4|11997.4|11995.1|11994.1|80
1653328310000|2022-05-23 17:51:50|11997.5|11996.5|11996.8|11995.8|11998.9|11997.9|11995.4|11994.4|102
1653328320000|2022-05-23 17:52:00|11997.4|11996.4|11993.9|11992.9|11998.6|11997.6|11993.1|11992.1|143
1653328330000|2022-05-23 17:52:10|11993.8|11992.8|11997.3|11996.3|11998|11997|11993.5|11992.5|93
1653328340000|2022-05-23 17:52:20|11998.5|11997.5|11998.4|11997.4|11998.6|11997.6|11995.5|11994.5|71
1653328350000|2022-05-23 17:52:30|11998.6|11997.6|11998.3|11997.3|12000.6|11999.6|11998|11997|149
1653328360000|2022-05-23 17:52:40|11998.4|11997.4|12000.3|11999.3|12000.8|11999.8|11997.6|11996.6|57
1653328370000|2022-05-23 17:52:50|11999.8|11998.8|11998.8|11997.8|12000.8|11999.8|11998.5|11997.5|146
1653328380000|2022-05-23 17:53:00|11998.6|11997.6|11996.4|11995.4|11998.8|11997.8|11994.5|11993.5|133
1653328390000|2022-05-23 17:53:10|11996.3|11995.3|11994.1|11993.1|11997.5|11996.5|11994|11993|32
1653328400000|2022-05-23 17:53:20|11994.3|11993.3|11993.1|11992.1|11995.4|11994.4|11992.8|11991.8|45
1653328410000|2022-05-23 17:53:30|11992.9|11991.9|11990.8|11989.8|11993.1|11992.1|11988.8|11987.8|171
1653328420000|2022-05-23 17:53:40|11990.9|11989.9|11991.8|11990.8|11992.8|11991.8|11989.9|11988.9|67
1653328430000|2022-05-23 17:53:50|11992|11991|11989.6|11988.6|11992.3|11991.3|11989|11988|54
1653328440000|2022-05-23 17:54:00|11989.8|11988.8|11986.8|11985.8|11990.3|11989.3|11986.8|11985.8|104
1653328450000|2022-05-23 17:54:10|11987.4|11986.4|11986.3|11985.3|11987.4|11986.4|11983.1|11982.1|236
1653328460000|2022-05-23 17:54:20|11986.4|11985.4|11985.8|11984.8|11987.6|11986.6|11984|11983|71
1653328470000|2022-05-23 17:54:30|11985.1|11984.1|11988.1|11987.1|11989.6|11988.6|11985|11984|112
1653328480000|2022-05-23 17:54:40|11988.4|11987.4|11989.5|11988.5|11989.8|11988.8|11987.3|11986.3|62
1653328490000|2022-05-23 17:54:50|11989.4|11988.4|11986.9|11985.9|11989.6|11988.6|11986.4|11985.4|40
1653328500000|2022-05-23 17:55:00|11987|11986|11989.5|11988.5|11990.5|11989.5|11986.9|11985.9|115
1653328510000|2022-05-23 17:55:10|11989.4|11988.4|11989.5|11988.5|11989.5|11988.5|11986.1|11985.1|104
1653328520000|2022-05-23 17:55:20|11989.1|11988.1|11989.4|11988.4|11990.6|11989.6|11988.4|11987.4|64
1653328530000|2022-05-23 17:55:30|11989.3|11988.3|11990.8|11989.8|11990.8|11989.8|11987.5|11986.5|42
1653328540000|2022-05-23 17:55:40|11991|11990|11989.5|11988.5|11991.8|11990.8|11989.5|11988.5|98
1653328550000|2022-05-23 17:55:50|11989.4|11988.4|11987.4|11986.4|11989.6|11988.6|11984.5|11983.5|85
1653328560000|2022-05-23 17:56:00|11987.3|11986.3|11990.3|11989.3|11992.1|11991.1|11986.8|11985.8|100
1653328570000|2022-05-23 17:56:10|11990.1|11989.1|11991.3|11990.3|11991.9|11990.9|11987.6|11986.6|93
1653328580000|2022-05-23 17:56:20|11991.8|11990.8|11991.8|11990.8|11992.3|11991.3|11987.3|11986.3|82
1653328590000|2022-05-23 17:56:30|11991.6|11990.6|11988.5|11987.5|11993.3|11992.3|11988.4|11987.4|88
1653328600000|2022-05-23 17:56:40|11988.1|11987.1|11983.5|11982.5|11988.5|11987.5|11983.5|11982.5|117
1653328610000|2022-05-23 17:56:50|11983.6|11982.6|11990.6|11989.6|11991|11990|11983.3|11982.3|106
1653328620000|2022-05-23 17:57:00|11991.3|11990.3|11986.8|11985.8|11992.1|11991.1|11986.5|11985.5|97
1653328630000|2022-05-23 17:57:10|11986.9|11985.9|11989.3|11988.3|11989.3|11988.3|11986.5|11985.5|35
1653328640000|2022-05-23 17:57:20|11989.1|11988.1|11989.8|11988.8|11990.5|11989.5|11987.9|11986.9|48
1653328650000|2022-05-23 17:57:30|11990|11989|11991.8|11990.8|11992|11991|11989.8|11988.8|64
1653328660000|2022-05-23 17:57:40|11991.5|11990.5|11993.5|11992.5|11993.5|11992.5|11991|11990|70
1653328670000|2022-05-23 17:57:50|11993.1|11992.1|11994.6|11993.6|11995.4|11994.4|11991.5|11990.5|81
1653328680000|2022-05-23 17:58:00|11994.5|11993.5|11991.6|11990.6|11994.8|11993.8|11991.3|11990.3|89
1653328690000|2022-05-23 17:58:10|11992.4|11991.4|11992.6|11991.6|11993.4|11992.4|11991.4|11990.4|54
1653328700000|2022-05-23 17:58:20|11992.5|11991.5|11994.1|11993.1|11994.1|11993.1|11990.8|11989.8|59
1653328710000|2022-05-23 17:58:30|11994|11993|11995.6|11994.6|11997|11996|11993.4|11992.4|84
1653328720000|2022-05-23 17:58:40|11995.8|11994.8|11996.8|11995.8|11997.8|11996.8|11993.8|11992.8|89
1653328730000|2022-05-23 17:58:50|11996.9|11995.9|11997.4|11996.4|11999|11998|11996|11995|92
1653328740000|2022-05-23 17:59:00|11997.5|11996.5|11994|11993|11999.8|11998.8|11993.9|11992.9|89
1653328750000|2022-05-23 17:59:10|11993.9|11992.9|11998|11997|11998.5|11997.5|11993.5|11992.5|91
1653328760000|2022-05-23 17:59:20|11998.1|11997.1|11996|11995|11998.8|11997.8|11995.3|11994.3|43
1653328770000|2022-05-23 17:59:30|11996.1|11995.1|11996.8|11995.8|11996.8|11995.8|11994|11993|71
1653328780000|2022-05-23 17:59:40|11996.6|11995.6|11998.9|11997.9|11999.4|11998.4|11996.5|11995.5|107
1653328790000|2022-05-23 17:59:50|11999|11998|12001.3|12000.3|12001.3|12000.3|11998.3|11997.3|112
1653328800000|2022-05-23 18:00:00|12001.1|12000.1|12010.4|12009.4|12012.8|12011.8|12001.1|12000.1|327
1653328810000|2022-05-23 18:00:10|12010.5|12009.5|12011.6|12010.6|12013.6|12012.6|12008.1|12007.1|249
1653328820000|2022-05-23 18:00:20|12011.4|12010.4|12009.1|12008.1|12011.8|12010.8|12007.5|12006.5|125
1653328830000|2022-05-23 18:00:30|12008.8|12007.8|11997.3|11996.3|12010.4|12009.4|11994.6|11993.6|474
1653328840000|2022-05-23 18:00:40|11997.4|11996.4|11989.9|11988.9|11999.6|11998.6|11989.4|11988.4|373
1653328850000|2022-05-23 18:00:50|11989.4|11988.4|11988.6|11987.6|11990.9|11989.9|11987|11986|271
1653328860000|2022-05-23 18:01:00|11987.9|11986.9|11989|11988|11993.1|11992.1|11987.9|11986.9|195
1653328870000|2022-05-23 18:01:10|11988.9|11987.9|11993.5|11992.5|11994.5|11993.5|11987.9|11986.9|139
1653328880000|2022-05-23 18:01:20|11993.4|11992.4|11991.8|11990.8|11993.9|11992.9|11990.1|11989.1|149
1653328890000|2022-05-23 18:01:30|11991.6|11990.6|11993.8|11992.8|11994.8|11993.8|11990.6|11989.6|62
1653328900000|2022-05-23 18:01:40|11993.9|11992.9|11991.9|11990.9|11994.6|11993.6|11991.4|11990.4|68
1653328910000|2022-05-23 18:01:50|11991.6|11990.6|11988.5|11987.5|11992.9|11991.9|11986.8|11985.8|143
1653328920000|2022-05-23 18:02:00|11988.6|11987.6|11985.5|11984.5|11989.6|11988.6|11979.6|11978.6|479
1653328930000|2022-05-23 18:02:10|11985.3|11984.3|11989|11988|11991.5|11990.5|11985.1|11984.1|200
1653328940000|2022-05-23 18:02:20|11989.1|11988.1|11986.5|11985.5|11991.5|11990.5|11986.5|11985.5|162
1653328950000|2022-05-23 18:02:30|11986.4|11985.4|11988.3|11987.3|11991.1|11990.1|11986.4|11985.4|46
1653328960000|2022-05-23 18:02:40|11988.1|11987.1|11990.4|11989.4|11991.6|11990.6|11987|11986|88
1653328970000|2022-05-23 18:02:50|11989.5|11988.5|11994.3|11993.3|11994.3|11993.3|11988.8|11987.8|95
1653328980000|2022-05-23 18:03:00|11994.4|11993.4|11996.5|11995.5|11997.8|11996.8|11993.5|11992.5|199
1653328990000|2022-05-23 18:03:10|11996.4|11995.4|11995.3|11994.3|11997.4|11996.4|11993.4|11992.4|73
1653329000000|2022-05-23 18:03:20|11995|11994|11991.3|11990.3|11995.4|11994.4|11990.6|11989.6|86
1653329010000|2022-05-23 18:03:30|11990.9|11989.9|11985.6|11984.6|11990.9|11989.9|11985|11984|153
1653329020000|2022-05-23 18:03:40|11985.8|11984.8|11985.5|11984.5|11988.3|11987.3|11984.3|11983.3|336
1653329030000|2022-05-23 18:03:50|11985.6|11984.6|11983.9|11982.9|11986.6|11985.6|11980.4|11979.4|209
1653329040000|2022-05-23 18:04:00|11983.6|11982.6|11986.5|11985.5|11986.6|11985.6|11981.8|11980.8|84
1653329050000|2022-05-23 18:04:10|11986.4|11985.4|11987.8|11986.8|11987.8|11986.8|11982.5|11981.5|46
1653329060000|2022-05-23 18:04:20|11989.5|11988.5|11989.9|11988.9|11990.3|11989.3|11987.5|11986.5|86
1653329070000|2022-05-23 18:04:30|11990|11989|11990.9|11989.9|11991.1|11990.1|11986.5|11985.5|61
1653329080000|2022-05-23 18:04:40|11990.8|11989.8|11990.5|11989.5|11992.8|11991.8|11990|11989|54
1653329090000|2022-05-23 18:04:50|11990.6|11989.6|11990.1|11989.1|11991.8|11990.8|11987.6|11986.6|67
1653329100000|2022-05-23 18:05:00|11990|11989|11992.8|11991.8|11993.5|11992.5|11989|11988|73
1653329110000|2022-05-23 18:05:10|11992.6|11991.6|11992.1|11991.1|11993|11992|11987.8|11986.8|82
1653329120000|2022-05-23 18:05:20|11992|11991|11987.6|11986.6|11992.3|11991.3|11987.5|11986.5|37
1653329130000|2022-05-23 18:05:30|11987.8|11986.8|11989.9|11988.9|11991.3|11990.3|11987.8|11986.8|69
1653329140000|2022-05-23 18:05:40|11989.4|11988.4|11986.6|11985.6|11989.6|11988.6|11985.4|11984.4|153
1653329150000|2022-05-23 18:05:50|11986.5|11985.5|11985.5|11984.5|11987.5|11986.5|11984.6|11983.6|122
1653329160000|2022-05-23 18:06:00|11985.6|11984.6|11987.3|11986.3|11990.6|11989.6|11985|11984|71
1653329170000|2022-05-23 18:06:10|11987.4|11986.4|11993.3|11992.3|11994.3|11993.3|11986.9|11985.9|115
1653329180000|2022-05-23 18:06:20|11993.4|11992.4|11999.1|11998.1|11999.3|11998.3|11992.8|11991.8|181
1653329190000|2022-05-23 18:06:30|11999.8|11998.8|11996.6|11995.6|12000.3|11999.3|11996.1|11995.1|132
1653329200000|2022-05-23 18:06:40|11996.9|11995.9|12004.3|12003.3|12004.9|12003.9|11996.5|11995.5|249
1653329210000|2022-05-23 18:06:50|12004.5|12003.5|12004.4|12003.4|12004.8|12003.8|12000.5|11999.5|97
1653329220000|2022-05-23 18:07:00|12004.5|12003.5|12000.8|11999.8|12005.8|12004.8|11998.5|11997.5|141
1653329230000|2022-05-23 18:07:10|12000.6|11999.6|12004|12003|12004.5|12003.5|12000.4|11999.4|73
1653329240000|2022-05-23 18:07:20|12003.5|12002.5|12000.9|11999.9|12003.5|12002.5|11999.6|11998.6|71
1653329250000|2022-05-23 18:07:30|12000.8|11999.8|12000.1|11999.1|12002.1|12001.1|11997.8|11996.8|63
1653329260000|2022-05-23 18:07:40|12000|11999|12000.1|11999.1|12001.9|12000.9|11997.8|11996.8|37
1653329270000|2022-05-23 18:07:50|12000.3|11999.3|11999.4|11998.4|12000.9|11999.9|11997.6|11996.6|42
1653329280000|2022-05-23 18:08:00|11999.5|11998.5|12001.6|12000.6|12002|12001|11999|11998|67
1653329290000|2022-05-23 18:08:10|12000.8|11999.8|12002.4|12001.4|12003.3|12002.3|11999.4|11998.4|92
1653329300000|2022-05-23 18:08:20|12002.5|12001.5|12004.6|12003.6|12008.4|12007.4|12002.5|12001.5|183
1653329310000|2022-05-23 18:08:30|12004.5|12003.5|12004.1|12003.1|12004.8|12003.8|12001.4|12000.4|106
1653329320000|2022-05-23 18:08:40|12004.3|12003.3|12003.3|12002.3|12004.6|12003.6|12001.1|12000.1|76
1653329330000|2022-05-23 18:08:50|12003.5|12002.5|12003.5|12002.5|12003.6|12002.6|11999.5|11998.5|96
1653329340000|2022-05-23 18:09:00|12003.6|12002.6|12007.6|12006.6|12007.6|12006.6|12003.1|12002.1|69
1653329350000|2022-05-23 18:09:10|12007.5|12006.5|12009.8|12008.8|12009.9|12008.9|12006.5|12005.5|145
1653329360000|2022-05-23 18:09:20|12009.6|12008.6|12005.3|12004.3|12010.4|12009.4|12003.6|12002.6|105
1653329370000|2022-05-23 18:09:30|12005.8|12004.8|12008.3|12007.3|12008.9|12007.9|12005.5|12004.5|113
1653329380000|2022-05-23 18:09:40|12008.4|12007.4|12002|12001|12008.6|12007.6|12002|12001|75
1653329390000|2022-05-23 18:09:50|12002.1|12001.1|12006.3|12005.3|12006.6|12005.6|12002.1|12001.1|68
1653329400000|2022-05-23 18:10:00|12006.4|12005.4|12008.5|12007.5|12009.5|12008.5|12005.6|12004.6|100
1653329410000|2022-05-23 18:10:10|12008.4|12007.4|12008.8|12007.8|12009.4|12008.4|12007.3|12006.3|101
1653329420000|2022-05-23 18:10:20|12009|12008|12014.8|12013.8|12015|12014|12008.3|12007.3|226
1653329430000|2022-05-23 18:10:30|12014.5|12013.5|12018.5|12017.5|12018.8|12017.8|12013.3|12012.3|314
1653329440000|2022-05-23 18:10:40|12018.8|12017.8|12017.8|12016.8|12022.4|12021.4|12017.8|12016.8|501
1653329450000|2022-05-23 18:10:50|12017.9|12016.9|12020.4|12019.4|12021.8|12020.8|12017.8|12016.8|216
1653329460000|2022-05-23 18:11:00|12020.5|12019.5|12020.8|12019.8|12022|12021|12018.6|12017.6|270
1653329470000|2022-05-23 18:11:10|12020.9|12019.9|12020.3|12019.3|12021.6|12020.6|12018.3|12017.3|80
1653329480000|2022-05-23 18:11:20|12020.1|12019.1|12013.4|12012.4|12020.1|12019.1|12011.4|12010.4|229
1653329490000|2022-05-23 18:11:30|12013.1|12012.1|12013.5|12012.5|12015|12014|12012.5|12011.5|62
1653329500000|2022-05-23 18:11:40|12013.6|12012.6|12009.8|12008.8|12013.6|12012.6|12009.8|12008.8|91
1653329510000|2022-05-23 18:11:50|12009.4|12008.4|12014.3|12013.3|12014.9|12013.9|12009.3|12008.3|161
1653329520000|2022-05-23 18:12:00|12014.8|12013.8|12013.1|12012.1|12015.3|12014.3|12011.9|12010.9|66
1653329530000|2022-05-23 18:12:10|12013|12012|12013.5|12012.5|12016.5|12015.5|12013|12012|52
1653329540000|2022-05-23 18:12:20|12013.6|12012.6|12012.4|12011.4|12015.8|12014.8|12012.1|12011.1|52
1653329550000|2022-05-23 18:12:30|12012.3|12011.3|12012.5|12011.5|12014|12013|12010.4|12009.4|95
1653329560000|2022-05-23 18:12:40|12012.4|12011.4|12011.6|12010.6|12012.4|12011.4|12008.9|12007.9|46
1653329570000|2022-05-23 18:12:50|12011.8|12010.8|12012|12011|12013.4|12012.4|12010.4|12009.4|52
1653329580000|2022-05-23 18:13:00|12011.1|12010.1|12011.4|12010.4|12012.3|12011.3|12007.1|12006.1|110
1653329590000|2022-05-23 18:13:10|12011.6|12010.6|12013.3|12012.3|12013.5|12012.5|12009.4|12008.4|81
1653329600000|2022-05-23 18:13:20|12013|12012|12013.3|12012.3|12014.9|12013.9|12012.4|12011.4|59
1653329610000|2022-05-23 18:13:30|12013|12012|12018.9|12017.9|12019.6|12018.6|12012.9|12011.9|122
1653329620000|2022-05-23 18:13:40|12019|12018|12021.8|12020.8|12023.8|12022.8|12019|12018|296
1653329630000|2022-05-23 18:13:50|12021.6|12020.6|12017.6|12016.6|12021.9|12020.9|12017.6|12016.6|130
1653329640000|2022-05-23 18:14:00|12017.5|12016.5|12017.4|12016.4|12019|12018|12015.1|12014.1|102
1653329650000|2022-05-23 18:14:10|12017.5|12016.5|12017.8|12016.8|12019.8|12018.8|12017.4|12016.4|58
1653329660000|2022-05-23 18:14:20|12017.1|12016.1|12025.6|12024.6|12026.8|12025.8|12017.1|12016.1|161
1653329670000|2022-05-23 18:14:30|12025.8|12024.8|12027|12026|12027.1|12026.1|12022.6|12021.6|96
1653329680000|2022-05-23 18:14:40|12026.9|12025.9|12022.6|12021.6|12028.3|12027.3|12022.6|12021.6|182
1653329690000|2022-05-23 18:14:50|12022.8|12021.8|12024.4|12023.4|12026.8|12025.8|12021.5|12020.5|126
1653329700000|2022-05-23 18:15:00|12024.1|12023.1|12023.5|12022.5|12025.9|12024.9|12022.3|12021.3|162
1653329710000|2022-05-23 18:15:10|12023.6|12022.6|12021.8|12020.8|12023.6|12022.6|12019.1|12018.1|98
1653329720000|2022-05-23 18:15:20|12021.4|12020.4|12015.1|12014.1|12024|12023|12015|12014|124
1653329730000|2022-05-23 18:15:30|12015|12014|12016.3|12015.3|12018|12017|12013.3|12012.3|236
1653329740000|2022-05-23 18:15:40|12016.5|12015.5|12019.3|12018.3|12019.4|12018.4|12015|12014|158
1653329750000|2022-05-23 18:15:50|12019.5|12018.5|12017.4|12016.4|12020.1|12019.1|12015|12014|141
1653329760000|2022-05-23 18:16:00|12017|12016|12015.1|12014.1|12018.4|12017.4|12015|12014|92
1653329770000|2022-05-23 18:16:10|12015|12014|12014.9|12013.9|12015.5|12014.5|12011.4|12010.4|125
1653329780000|2022-05-23 18:16:20|12014.8|12013.8|12016.4|12015.4|12017.3|12016.3|12012.3|12011.3|41
1653329790000|2022-05-23 18:16:30|12016.3|12015.3|12018.4|12017.4|12018.9|12017.9|12014.9|12013.9|131
1653329800000|2022-05-23 18:16:40|12018.3|12017.3|12021.4|12020.4|12022.4|12021.4|12018|12017|66
1653329810000|2022-05-23 18:16:50|12021.3|12020.3|12025.4|12024.4|12025.5|12024.5|12021.1|12020.1|45
1653329820000|2022-05-23 18:17:00|12025.3|12024.3|12021.1|12020.1|12026|12025|12020.1|12019.1|81
1653329830000|2022-05-23 18:17:10|12020.8|12019.8|12019.1|12018.1|12022|12021|12018.9|12017.9|48
1653329840000|2022-05-23 18:17:20|12019.3|12018.3|12020.1|12019.1|12021.4|12020.4|12018|12017|41
1653329850000|2022-05-23 18:17:30|12020.3|12019.3|12018.6|12017.6|12022|12021|12018.3|12017.3|47
1653329860000|2022-05-23 18:17:40|12018.1|12017.1|12018.6|12017.6|12020.5|12019.5|12017.8|12016.8|42
1653329870000|2022-05-23 18:17:50|12018.3|12017.3|12017.8|12016.8|12020.9|12019.9|12017.8|12016.8|77
1653329880000|2022-05-23 18:18:00|12019.6|12018.6|12023.4|12022.4|12023.5|12022.5|12019.1|12018.1|112
1653329890000|2022-05-23 18:18:10|12023.6|12022.6|12023.8|12022.8|12025.1|12024.1|12020.1|12019.1|69
1653329900000|2022-05-23 18:18:20|12023.5|12022.5|12027.3|12026.3|12027.5|12026.5|12021.9|12020.9|100
1653329910000|2022-05-23 18:18:30|12027.1|12026.1|12028.8|12027.8|12030.3|12029.3|12026.9|12025.9|221
1653329920000|2022-05-23 18:18:40|12028.6|12027.6|12026.1|12025.1|12029.1|12028.1|12025.9|12024.9|111
1653329930000|2022-05-23 18:18:50|12026.3|12025.3|12026|12025|12027.8|12026.8|12024.8|12023.8|88
1653329940000|2022-05-23 18:19:00|12026.1|12025.1|12029.6|12028.6|12030.1|12029.1|12025.6|12024.6|94
1653329950000|2022-05-23 18:19:10|12029|12028|12028.6|12027.6|12029.3|12028.3|12027|12026|74
1653329960000|2022-05-23 18:19:20|12028.9|12027.9|12031.4|12030.4|12031.5|12030.5|12028|12027|113
1653329970000|2022-05-23 18:19:30|12031.3|12030.3|12030.8|12029.8|12031.9|12030.9|12028.3|12027.3|114
1653329980000|2022-05-23 18:19:40|12030.9|12029.9|12029.3|12028.3|12032.4|12031.4|12029|12028|90
1653329990000|2022-05-23 18:19:50|12029|12028|12030.4|12029.4|12031.4|12030.4|12028.9|12027.9|33
1653330000000|2022-05-23 18:20:00|12029.9|12028.9|12029.9|12028.9|12030.5|12029.5|12028.5|12027.5|79
1653330010000|2022-05-23 18:20:10|12029.6|12028.6|12027.9|12026.9|12029.9|12028.9|12027.5|12026.5|94
1653330020000|2022-05-23 18:20:20|12028.3|12027.3|12030.8|12029.8|12031.3|12030.3|12027.4|12026.4|44
1653330030000|2022-05-23 18:20:30|12031.5|12030.5|12033.1|12032.1|12033.8|12032.8|12030.8|12029.8|122
1653330040000|2022-05-23 18:20:40|12033|12032|12033.9|12032.9|12034.1|12033.1|12032.3|12031.3|66
1653330050000|2022-05-23 18:20:50|12034|12033|12032.4|12031.4|12037.3|12036.3|12032.3|12031.3|245
1653330060000|2022-05-23 18:21:00|12032.5|12031.5|12032.8|12031.8|12033.6|12032.6|12030.6|12029.6|149
1653330070000|2022-05-23 18:21:10|12033.1|12032.1|12030|12029|12033.3|12032.3|12028.6|12027.6|133
1653330080000|2022-05-23 18:21:20|12029.9|12028.9|12032.3|12031.3|12032.9|12031.9|12029.8|12028.8|57
1653330090000|2022-05-23 18:21:30|12032.1|12031.1|12034.4|12033.4|12034.6|12033.6|12032|12031|40
1653330100000|2022-05-23 18:21:40|12035|12034|12035.4|12034.4|12036.3|12035.3|12034|12033|58
1653330110000|2022-05-23 18:21:50|12035.1|12034.1|12033.6|12032.6|12035.4|12034.4|12032|12031|79
1653330120000|2022-05-23 18:22:00|12033.5|12032.5|12036.3|12035.3|12036.4|12035.4|12033.4|12032.4|81
1653330130000|2022-05-23 18:22:10|12036.4|12035.4|12038.1|12037.1|12039|12038|12035.5|12034.5|124
1653330140000|2022-05-23 18:22:20|12038|12037|12038.3|12037.3|12038.5|12037.5|12035|12034|213
1653330150000|2022-05-23 18:22:30|12038.8|12037.8|12037.8|12036.8|12038.8|12037.8|12036.1|12035.1|69
1653330160000|2022-05-23 18:22:40|12038|12037|12036.6|12035.6|12038.9|12037.9|12036.6|12035.6|49
1653330170000|2022-05-23 18:22:50|12036.5|12035.5|12032.1|12031.1|12036.5|12035.5|12031.6|12030.6|76
1653330180000|2022-05-23 18:23:00|12031.8|12030.8|12025.9|12024.9|12032.6|12031.6|12025.8|12024.8|220
1653330190000|2022-05-23 18:23:10|12026.1|12025.1|12028.3|12027.3|12028.3|12027.3|12025.5|12024.5|122
1653330200000|2022-05-23 18:23:20|12028.6|12027.6|12021.5|12020.5|12028.6|12027.6|12020.8|12019.8|172
1653330210000|2022-05-23 18:23:30|12021.6|12020.6|12021.1|12020.1|12023.9|12022.9|12020.9|12019.9|156
1653330220000|2022-05-23 18:23:40|12021.3|12020.3|12022.4|12021.4|12024.3|12023.3|12021.3|12020.3|75
1653330230000|2022-05-23 18:23:50|12022.5|12021.5|12023.8|12022.8|12025.1|12024.1|12020.8|12019.8|85
1653330240000|2022-05-23 18:24:00|12024.6|12023.6|12023.3|12022.3|12027.4|12026.4|12023.3|12022.3|114
1653330250000|2022-05-23 18:24:10|12023.5|12022.5|12022.3|12021.3|12023.9|12022.9|12020.8|12019.8|74
1653330260000|2022-05-23 18:24:20|12022.4|12021.4|12023.5|12022.5|12023.6|12022.6|12020.8|12019.8|74
1653330270000|2022-05-23 18:24:30|12023.6|12022.6|12023.6|12022.6|12024.9|12023.9|12022.1|12021.1|71
1653330280000|2022-05-23 18:24:40|12023.5|12022.5|12025.5|12024.5|12026.4|12025.4|12022.8|12021.8|65
1653330290000|2022-05-23 18:24:50|12025.9|12024.9|12024.8|12023.8|12027.3|12026.3|12024.3|12023.3|78
1653330300000|2022-05-23 18:25:00|12024.6|12023.6|12024.8|12023.8|12027.5|12026.5|12023.3|12022.3|76
1653330310000|2022-05-23 18:25:10|12024.6|12023.6|12026.4|12025.4|12027.4|12026.4|12023.1|12022.1|79
1653330320000|2022-05-23 18:25:20|12026.3|12025.3|12023.9|12022.9|12027.3|12026.3|12022.3|12021.3|83
1653330330000|2022-05-23 18:25:30|12023.6|12022.6|12023.8|12022.8|12025.8|12024.8|12022.8|12021.8|76
1653330340000|2022-05-23 18:25:40|12023.9|12022.9|12022.9|12021.9|12024.9|12023.9|12020.8|12019.8|147
1653330350000|2022-05-23 18:25:50|12022.8|12021.8|12028.4|12027.4|12030|12029|12021.6|12020.6|177
1653330360000|2022-05-23 18:26:00|12027.9|12026.9|12024.4|12023.4|12030.8|12029.8|12024.3|12023.3|210
1653330370000|2022-05-23 18:26:10|12024.3|12023.3|12021.6|12020.6|12024.3|12023.3|12021.3|12020.3|116
1653330380000|2022-05-23 18:26:20|12021.5|12020.5|12018.3|12017.3|12026|12025|12016.9|12015.9|270
1653330390000|2022-05-23 18:26:30|12018.1|12017.1|12020.1|12019.1|12020.6|12019.6|12016.9|12015.9|78
1653330400000|2022-05-23 18:26:40|12019.9|12018.9|12019.4|12018.4|12020.1|12019.1|12016.9|12015.9|56
1653330410000|2022-05-23 18:26:50|12019.3|12018.3|12022.5|12021.5|12023|12022|12018|12017|118
1653330420000|2022-05-23 18:27:00|12022.3|12021.3|12016.8|12015.8|12023.9|12022.9|12016.3|12015.3|143
1653330430000|2022-05-23 18:27:10|12016.9|12015.9|12017|12016|12019.9|12018.9|12016.3|12015.3|62
1653330440000|2022-05-23 18:27:20|12017.4|12016.4|12019.1|12018.1|12021|12020|12016.8|12015.8|49
1653330450000|2022-05-23 18:27:30|12018.1|12017.1|12018.4|12017.4|12020.6|12019.6|12017.8|12016.8|51
1653330460000|2022-05-23 18:27:40|12018.3|12017.3|12017|12016|12018.4|12017.4|12014.5|12013.5|125
1653330470000|2022-05-23 18:27:50|12017.3|12016.3|12015.6|12014.6|12017.6|12016.6|12013.9|12012.9|82
1653330480000|2022-05-23 18:28:00|12016.5|12015.5|12019.4|12018.4|12019.8|12018.8|12014.9|12013.9|121
1653330490000|2022-05-23 18:28:10|12019.8|12018.8|12018.6|12017.6|12020.4|12019.4|12017.4|12016.4|88
1653330500000|2022-05-23 18:28:20|12018.5|12017.5|12021.8|12020.8|12021.9|12020.9|12017.4|12016.4|65
1653330510000|2022-05-23 18:28:30|12021.9|12020.9|12020.1|12019.1|12023.4|12022.4|12018|12017|131
1653330520000|2022-05-23 18:28:40|12020.3|12019.3|12017.9|12016.9|12020.8|12019.8|12017.8|12016.8|75
1653330530000|2022-05-23 18:28:50|12017.8|12016.8|12017|12016|12018|12017|12015.9|12014.9|62
1653330540000|2022-05-23 18:29:00|12015.6|12014.6|12011.8|12010.8|12015.8|12014.8|12010.5|12009.5|210
1653330550000|2022-05-23 18:29:10|12011.6|12010.6|12010.4|12009.4|12014.4|12013.4|12010.3|12009.3|145
1653330560000|2022-05-23 18:29:20|12009.1|12008.1|12013.3|12012.3|12013.3|12012.3|12006.1|12005.1|232
1653330570000|2022-05-23 18:29:30|12013.8|12012.8|12014.3|12013.3|12014.9|12013.9|12010.6|12009.6|131
1653330580000|2022-05-23 18:29:40|12014.5|12013.5|12009.6|12008.6|12014.5|12013.5|12009.4|12008.4|60
1653330590000|2022-05-23 18:29:50|12009.8|12008.8|12014.3|12013.3|12014.5|12013.5|12008.5|12007.5|94
1653330600000|2022-05-23 18:30:00|12014.4|12013.4|12009.9|12008.9|12015.5|12014.5|12009|12008|120
1653330610000|2022-05-23 18:30:10|12010|12009|12004.8|12003.8|12010.1|12009.1|12004.8|12003.8|133
1653330620000|2022-05-23 18:30:20|12004.9|12003.9|12013.9|12012.9|12016|12015|12004.9|12003.9|149
1653330630000|2022-05-23 18:30:30|12013.8|12012.8|12014.5|12013.5|12015.6|12014.6|12011|12010|101
1653330640000|2022-05-23 18:30:40|12014.6|12013.6|12014.4|12013.4|12016|12015|12012.6|12011.6|196
1653330650000|2022-05-23 18:30:50|12014.8|12013.8|12016.8|12015.8|12016.8|12015.8|12012.3|12011.3|89
1653330660000|2022-05-23 18:31:00|12016.6|12015.6|12013.8|12012.8|12016.6|12015.6|12010.4|12009.4|107
1653330670000|2022-05-23 18:31:10|12013.6|12012.6|12018.3|12017.3|12019.4|12018.4|12010.8|12009.8|181
1653330680000|2022-05-23 18:31:20|12018.1|12017.1|12022.4|12021.4|12022.5|12021.5|12017.5|12016.5|176
1653330690000|2022-05-23 18:31:30|12022.5|12021.5|12018.1|12017.1|12023.3|12022.3|12018.1|12017.1|115
1653330700000|2022-05-23 18:31:40|12018.4|12017.4|12018.9|12017.9|12019.8|12018.8|12015.4|12014.4|116
1653330710000|2022-05-23 18:31:50|12018.4|12017.4|12018.9|12017.9|12022.1|12021.1|12018.4|12017.4|65
1653330720000|2022-05-23 18:32:00|12018.8|12017.8|12021.5|12020.5|12023|12022|12018.4|12017.4|90
1653330730000|2022-05-23 18:32:10|12021.6|12020.6|12023|12022|12025.3|12024.3|12020.6|12019.6|153
1653330740000|2022-05-23 18:32:20|12022.9|12021.9|12023.8|12022.8|12026.4|12025.4|12022.3|12021.3|89
1653330750000|2022-05-23 18:32:30|12023.6|12022.6|12025.6|12024.6|12025.8|12024.8|12022.8|12021.8|69
1653330760000|2022-05-23 18:32:40|12025.8|12024.8|12024.1|12023.1|12026.3|12025.3|12023.9|12022.9|70
1653330770000|2022-05-23 18:32:50|12023.9|12022.9|12022.8|12021.8|12026.1|12025.1|12022.8|12021.8|62
1653330780000|2022-05-23 18:33:00|12022.4|12021.4|12020.4|12019.4|12022.4|12021.4|12019.6|12018.6|133
1653330790000|2022-05-23 18:33:10|12020.3|12019.3|12020.5|12019.5|12023|12022|12019.5|12018.5|72
1653330800000|2022-05-23 18:33:20|12020.4|12019.4|12022.1|12021.1|12023.3|12022.3|12019.3|12018.3|82
1653330810000|2022-05-23 18:33:30|12022.3|12021.3|12023.3|12022.3|12024.5|12023.5|12021.8|12020.8|64
1653330820000|2022-05-23 18:33:40|12023.1|12022.1|12026.1|12025.1|12026.1|12025.1|12022.6|12021.6|56
1653330830000|2022-05-23 18:33:50|12025.9|12024.9|12025.9|12024.9|12027.3|12026.3|12024.9|12023.9|125
1653330840000|2022-05-23 18:34:00|12025.5|12024.5|12022.9|12021.9|12025.6|12024.6|12021.4|12020.4|106
1653330850000|2022-05-23 18:34:10|12023|12022|12021.3|12020.3|12025.1|12024.1|12021.1|12020.1|60
1653330860000|2022-05-23 18:34:20|12021.5|12020.5|12021.4|12020.4|12022.8|12021.8|12019.8|12018.8|58
1653330870000|2022-05-23 18:34:30|12020.9|12019.9|12019.5|12018.5|12023.3|12022.3|12019.1|12018.1|61
1653330880000|2022-05-23 18:34:40|12019.4|12018.4|12021.5|12020.5|12021.5|12020.5|12018.1|12017.1|99
1653330890000|2022-05-23 18:34:50|12021|12020|12018.1|12017.1|12023|12022|12017.8|12016.8|58
1653330900000|2022-05-23 18:35:00|12017.9|12016.9|12013.6|12012.6|12018.4|12017.4|12012.3|12011.3|148
1653330910000|2022-05-23 18:35:10|12013.9|12012.9|12018.6|12017.6|12020.5|12019.5|12013|12012|164
1653330920000|2022-05-23 18:35:20|12019.1|12018.1|12020.4|12019.4|12020.6|12019.6|12018.8|12017.8|54
1653330930000|2022-05-23 18:35:30|12020.3|12019.3|12019.9|12018.9|12021.9|12020.9|12016.9|12015.9|69
1653330940000|2022-05-23 18:35:40|12020.1|12019.1|12017.3|12016.3|12020.6|12019.6|12016.1|12015.1|111
1653330950000|2022-05-23 18:35:50|12016.6|12015.6|12014.1|12013.1|12017.1|12016.1|12013.5|12012.5|83
1653330960000|2022-05-23 18:36:00|12014|12013|12015.8|12014.8|12016.1|12015.1|12012.6|12011.6|195
1653330970000|2022-05-23 18:36:10|12015.6|12014.6|12013|12012|12017.3|12016.3|12013|12012|87
1653330980000|2022-05-23 18:36:20|12013.1|12012.1|12015.3|12014.3|12015.5|12014.5|12012.6|12011.6|90
1653330990000|2022-05-23 18:36:30|12015.1|12014.1|12013.6|12012.6|12016.1|12015.1|12013.1|12012.1|40
1653331000000|2022-05-23 18:36:40|12015.3|12014.3|12019|12018|12020|12019|12014.9|12013.9|61
1653331010000|2022-05-23 18:36:50|12018.9|12017.9|12020.4|12019.4|12020.8|12019.8|12018.1|12017.1|65
1653331020000|2022-05-23 18:37:00|12020.6|12019.6|12019.1|12018.1|12021.3|12020.3|12015.1|12014.1|94
1653331030000|2022-05-23 18:37:10|12019.4|12018.4|12020.4|12019.4|12021.1|12020.1|12018.1|12017.1|22
1653331040000|2022-05-23 18:37:20|12020.6|12019.6|12024.8|12023.8|12024.8|12023.8|12020|12019|91
1653331050000|2022-05-23 18:37:30|12025.5|12024.5|12024.4|12023.4|12027|12026|12023.1|12022.1|230
1653331060000|2022-05-23 18:37:40|12024.3|12023.3|12022.8|12021.8|12025|12024|12022.8|12021.8|38
1653331070000|2022-05-23 18:37:50|12021.8|12020.8|12022.6|12021.6|12023.9|12022.9|12019.4|12018.4|66
1653331080000|2022-05-23 18:38:00|12022.5|12021.5|12019.9|12018.9|12024.5|12023.5|12019.6|12018.6|79
1653331090000|2022-05-23 18:38:10|12020|12019|12023.9|12022.9|12024.8|12023.8|12018.1|12017.1|77
1653331100000|2022-05-23 18:38:20|12024|12023|12022.9|12021.9|12024.5|12023.5|12021.5|12020.5|42
1653331110000|2022-05-23 18:38:30|12022.8|12021.8|12022.6|12021.6|12024.1|12023.1|12021.3|12020.3|38
1653331120000|2022-05-23 18:38:40|12022.8|12021.8|12025.9|12024.9|12025.9|12024.9|12022.1|12021.1|44
1653331130000|2022-05-23 18:38:50|12025.8|12024.8|12026.5|12025.5|12026.5|12025.5|12023.1|12022.1|78
1653331140000|2022-05-23 18:39:00|12026.6|12025.6|12026.6|12025.6|12028.3|12027.3|12023.1|12022.1|149
1653331150000|2022-05-23 18:39:10|12026.8|12025.8|12024|12023|12027.5|12026.5|12023|12022|84
1653331160000|2022-05-23 18:39:20|12023.9|12022.9|12022.9|12021.9|12024.9|12023.9|12022|12021|62
1653331170000|2022-05-23 18:39:30|12022.8|12021.8|12024.3|12023.3|12024.9|12023.9|12022.4|12021.4|64
1653331180000|2022-05-23 18:39:40|12024.5|12023.5|12021.5|12020.5|12024.5|12023.5|12021.4|12020.4|29
1653331190000|2022-05-23 18:39:50|12021.4|12020.4|12021.1|12020.1|12022.5|12021.5|12020.1|12019.1|68
1653331200000|2022-05-23 18:40:00|12021.3|12020.3|12021.9|12020.9|12024.8|12023.8|12020.9|12019.9|85
1653331210000|2022-05-23 18:40:10|12022.1|12021.1|12020.1|12019.1|12023.8|12022.8|12020.1|12019.1|69
1653331220000|2022-05-23 18:40:20|12020.3|12019.3|12023.5|12022.5|12023.6|12022.6|12019.4|12018.4|67
1653331230000|2022-05-23 18:40:30|12023.4|12022.4|12030.6|12029.6|12030.6|12029.6|12023.4|12022.4|232
1653331240000|2022-05-23 18:40:40|12030.3|12029.3|12029.1|12028.1|12032.3|12031.3|12028.5|12027.5|226
1653331250000|2022-05-23 18:40:50|12030.3|12029.3|12028.8|12027.8|12030.3|12029.3|12024.4|12023.4|152
1653331260000|2022-05-23 18:41:00|12028|12027|12025|12024|12029.8|12028.8|12024.4|12023.4|139
1653331270000|2022-05-23 18:41:10|12025.9|12024.9|12025|12024|12026.8|12025.8|12022.6|12021.6|113
1653331280000|2022-05-23 18:41:20|12025.1|12024.1|12021.6|12020.6|12026.8|12025.8|12021.3|12020.3|130
1653331290000|2022-05-23 18:41:30|12021.8|12020.8|12013.3|12012.3|12023.3|12022.3|12012.5|12011.5|197
1653331300000|2022-05-23 18:41:40|12012.9|12011.9|12015.6|12014.6|12016.6|12015.6|12009.4|12008.4|378
1653331310000|2022-05-23 18:41:50|12015.8|12014.8|12010.6|12009.6|12016.9|12015.9|12010.6|12009.6|96
1653331320000|2022-05-23 18:42:00|12010.8|12009.8|12014.6|12013.6|12014.6|12013.6|12010.3|12009.3|107
1653331330000|2022-05-23 18:42:10|12014.4|12013.4|12012.6|12011.6|12015.5|12014.5|12011.6|12010.6|71
1653331340000|2022-05-23 18:42:20|12012.8|12011.8|12017.1|12016.1|12018.3|12017.3|12011.8|12010.8|95
1653331350000|2022-05-23 18:42:30|12017.3|12016.3|12021.4|12020.4|12021.6|12020.6|12017.3|12016.3|96
1653331360000|2022-05-23 18:42:40|12021.1|12020.1|12022|12021|12024.1|12023.1|12021|12020|151
1653331370000|2022-05-23 18:42:50|12021.9|12020.9|12021.9|12020.9|12024.3|12023.3|12021.8|12020.8|100
1653331380000|2022-05-23 18:43:00|12021.4|12020.4|12033.9|12032.9|12033.9|12032.9|12020.4|12019.4|437
1653331390000|2022-05-23 18:43:10|12034|12033|12029.6|12028.6|12034.3|12033.3|12029.3|12028.3|180
1653331400000|2022-05-23 18:43:20|12029.4|12028.4|12031.1|12030.1|12032.4|12031.4|12028.6|12027.6|119
1653331410000|2022-05-23 18:43:30|12031.3|12030.3|12032.5|12031.5|12032.6|12031.6|12030|12029|104
1653331420000|2022-05-23 18:43:40|12032.6|12031.6|12033.5|12032.5|12035.6|12034.6|12032.5|12031.5|167
1653331430000|2022-05-23 18:43:50|12033.9|12032.9|12034.9|12033.9|12036.6|12035.6|12033.8|12032.8|133
1653331440000|2022-05-23 18:44:00|12034.8|12033.8|12035.9|12034.9|12035.9|12034.9|12031.8|12030.8|140
1653331450000|2022-05-23 18:44:10|12035.8|12034.8|12035.6|12034.6|12036.9|12035.9|12034.5|12033.5|98
1653331460000|2022-05-23 18:44:20|12035.9|12034.9|12041.1|12040.1|12041.5|12040.5|12035.6|12034.6|339
1653331470000|2022-05-23 18:44:30|12041.6|12040.6|12044.1|12043.1|12044.9|12043.9|12041|12040|188
1653331480000|2022-05-23 18:44:40|12043.9|12042.9|12043.9|12042.9|12045.5|12044.5|12043.4|12042.4|172
1653331490000|2022-05-23 18:44:50|12044|12043|12049|12048|12049.6|12048.6|12043.8|12042.8|291
1653331500000|2022-05-23 18:45:00|12049.1|12048.1|12045.3|12044.3|12052.1|12051.1|12041.5|12040.5|555
1653331510000|2022-05-23 18:45:10|12045.4|12044.4|12048.5|12047.5|12048.6|12047.6|12044.1|12043.1|148
1653331520000|2022-05-23 18:45:20|12048.4|12047.4|12043.5|12042.5|12050.5|12049.5|12043.1|12042.1|133
1653331530000|2022-05-23 18:45:30|12043.6|12042.6|12047|12046|12047.1|12046.1|12041.5|12040.5|107
1653331540000|2022-05-23 18:45:40|12047.1|12046.1|12044.1|12043.1|12047.5|12046.5|12044.1|12043.1|101
1653331550000|2022-05-23 18:45:50|12044.3|12043.3|12045.5|12044.5|12046|12045|12043.1|12042.1|56
1653331560000|2022-05-23 18:46:00|12044.6|12043.6|12037.6|12036.6|12046.8|12045.8|12037.5|12036.5|203
1653331570000|2022-05-23 18:46:10|12038.1|12037.1|12041.8|12040.8|12042.1|12041.1|12034.1|12033.1|187
1653331580000|2022-05-23 18:46:20|12042|12041|12046|12045|12046.5|12045.5|12041.8|12040.8|50
1653331590000|2022-05-23 18:46:30|12045.9|12044.9|12048.3|12047.3|12050.8|12049.8|12045.8|12044.8|231
1653331600000|2022-05-23 18:46:40|12048.5|12047.5|12047.3|12046.3|12050.9|12049.9|12047.3|12046.3|106
1653331610000|2022-05-23 18:46:50|12047.1|12046.1|12045.4|12044.4|12048|12047|12044.9|12043.9|94
1653331620000|2022-05-23 18:47:00|12045.1|12044.1|12045.1|12044.1|12046|12045|12041.4|12040.4|114
1653331630000|2022-05-23 18:47:10|12045.3|12044.3|12042.1|12041.1|12047.4|12046.4|12041.9|12040.9|66
1653331640000|2022-05-23 18:47:20|12042.4|12041.4|12039.6|12038.6|12043.4|12042.4|12039.6|12038.6|96
1653331650000|2022-05-23 18:47:30|12039.1|12038.1|12038|12037|12041.3|12040.3|12037.3|12036.3|79
1653331660000|2022-05-23 18:47:40|12038.6|12037.6|12039.6|12038.6|12040.4|12039.4|12037.5|12036.5|57
1653331670000|2022-05-23 18:47:50|12039.5|12038.5|12039.8|12038.8|12041.5|12040.5|12038.8|12037.8|56
1653331680000|2022-05-23 18:48:00|12039.5|12038.5|12039.5|12038.5|12042|12041|12038.9|12037.9|107
1653331690000|2022-05-23 18:48:10|12039.4|12038.4|12038|12037|12040.5|12039.5|12036|12035|124
1653331700000|2022-05-23 18:48:20|12037.9|12036.9|12034.9|12033.9|12038.9|12037.9|12034.9|12033.9|66
1653331710000|2022-05-23 18:48:30|12033.9|12032.9|12025.4|12024.4|12033.9|12032.9|12022.9|12021.9|450
1653331720000|2022-05-23 18:48:40|12025.6|12024.6|12015.3|12014.3|12025.8|12024.8|12015.3|12014.3|448
1653331730000|2022-05-23 18:48:50|12016.5|12015.5|12006.1|12005.1|12019.6|12018.6|12002.9|12001.9|482
1653331740000|2022-05-23 18:49:00|12005.9|12004.9|12001.1|12000.1|12010.9|12009.9|11999.9|11998.9|448
1653331750000|2022-05-23 18:49:10|12001.8|12000.8|12001.1|12000.1|12006.5|12005.5|12000.1|11999.1|212
1653331760000|2022-05-23 18:49:20|12000.8|11999.8|12008.1|12007.1|12008.4|12007.4|11999.8|11998.8|205
1653331770000|2022-05-23 18:49:30|12008.4|12007.4|12006.1|12005.1|12011.4|12010.4|12004.3|12003.3|179
1653331780000|2022-05-23 18:49:40|12007.1|12006.1|12010.4|12009.4|12011.9|12010.9|12007.1|12006.1|217
1653331790000|2022-05-23 18:49:50|12010.5|12009.5|12008.4|12007.4|12011.1|12010.1|12008.4|12007.4|127
1653331800000|2022-05-23 18:50:00|12008.5|12007.5|12011.4|12010.4|12012.6|12011.6|12006.4|12005.4|147
1653331810000|2022-05-23 18:50:10|12011.5|12010.5|12017.9|12016.9|12019.5|12018.5|12011.5|12010.5|342
1653331820000|2022-05-23 18:50:20|12018|12017|12019.6|12018.6|12021.5|12020.5|12016.4|12015.4|224
1653331830000|2022-05-23 18:50:30|12020.6|12019.6|12018.6|12017.6|12020.6|12019.6|12012.4|12011.4|170
1653331840000|2022-05-23 18:50:40|12019.4|12018.4|12016.9|12015.9|12020.9|12019.9|12014.8|12013.8|127
1653331850000|2022-05-23 18:50:50|12017.1|12016.1|12017.1|12016.1|12021|12020|12013.6|12012.6|153
1653331860000|2022-05-23 18:51:00|12017|12016|12019.3|12018.3|12022|12021|12015.6|12014.6|132
1653331870000|2022-05-23 18:51:10|12019.1|12018.1|12018.6|12017.6|12021.8|12020.8|12015|12014|94
1653331880000|2022-05-23 18:51:20|12018.5|12017.5|12018.1|12017.1|12018.5|12017.5|12014.6|12013.6|67
1653331890000|2022-05-23 18:51:30|12018.3|12017.3|12016.4|12015.4|12019.3|12018.3|12013.6|12012.6|117
1653331900000|2022-05-23 18:51:40|12015.4|12014.4|12006.3|12005.3|12015.6|12014.6|12005.4|12004.4|262
1653331910000|2022-05-23 18:51:50|12006.1|12005.1|12005.1|12004.1|12009.3|12008.3|12004.4|12003.4|169
1653331920000|2022-05-23 18:52:00|12005|12004|11997.1|11996.1|12005.9|12004.9|11996.6|11995.6|390
1653331930000|2022-05-23 18:52:10|11997|11996|12000.1|11999.1|12000.5|11999.5|11993.9|11992.9|321
1653331940000|2022-05-23 18:52:20|12000.6|11999.6|11998.4|11997.4|12002.8|12001.8|11998.3|11997.3|137
1653331950000|2022-05-23 18:52:30|11998.6|11997.6|12001.8|12000.8|12002.5|12001.5|11997.9|11996.9|85
1653331960000|2022-05-23 18:52:40|12001.6|12000.6|11998.1|11997.1|12003.3|12002.3|11998.1|11997.1|98
1653331970000|2022-05-23 18:52:50|11998.4|11997.4|11997.1|11996.1|12000.3|11999.3|11997.1|11996.1|164
1653331980000|2022-05-23 18:53:00|11997|11996|11993.9|11992.9|11997.1|11996.1|11990.4|11989.4|282
1653331990000|2022-05-23 18:53:10|11994.1|11993.1|11992.4|11991.4|11994.1|11993.1|11989.9|11988.9|79
1653332000000|2022-05-23 18:53:20|11992.5|11991.5|11991.9|11990.9|11997.8|11996.8|11991.8|11990.8|273
1653332010000|2022-05-23 18:53:30|11992.8|11991.8|11992|11991|11993.6|11992.6|11990.5|11989.5|83
1653332020000|2022-05-23 18:53:40|11992.1|11991.1|11999|11998|12000.8|11999.8|11992.1|11991.1|213
1653332030000|2022-05-23 18:53:50|11998.9|11997.9|12003.8|12002.8|12004.3|12003.3|11998.9|11997.9|217
1653332040000|2022-05-23 18:54:00|12004.3|12003.3|12006.6|12005.6|12007.9|12006.9|12004.3|12003.3|217
1653332050000|2022-05-23 18:54:10|12006.8|12005.8|12006.4|12005.4|12007.5|12006.5|12003.5|12002.5|99
1653332060000|2022-05-23 18:54:20|12006.5|12005.5|12004.6|12003.6|12007.5|12006.5|12003|12002|83
1653332070000|2022-05-23 18:54:30|12004.8|12003.8|12008|12007|12008.6|12007.6|12004.8|12003.8|110
1653332080000|2022-05-23 18:54:40|12008.8|12007.8|12008.9|12007.9|12010.3|12009.3|12007.1|12006.1|90
1653332090000|2022-05-23 18:54:50|12009|12008|12007.1|12006.1|12009|12008|12006.5|12005.5|57
1653332100000|2022-05-23 18:55:00|12008.5|12007.5|12008.6|12007.6|12011.6|12010.6|12007.6|12006.6|168
1653332110000|2022-05-23 18:55:10|12008.5|12007.5|12008|12007|12009.8|12008.8|12006|12005|87
1653332120000|2022-05-23 18:55:20|12008.1|12007.1|12012.5|12011.5|12013.5|12012.5|12007.8|12006.8|111
1653332130000|2022-05-23 18:55:30|12012.6|12011.6|12010.6|12009.6|12013.1|12012.1|12007.9|12006.9|95
1653332140000|2022-05-23 18:55:40|12010.8|12009.8|12010.6|12009.6|12012.1|12011.1|12009.4|12008.4|39
1653332150000|2022-05-23 18:55:50|12010.4|12009.4|12008.8|12007.8|12010.4|12009.4|12007.4|12006.4|92
1653332160000|2022-05-23 18:56:00|12008.6|12007.6|12008.8|12007.8|12011.5|12010.5|12007.3|12006.3|100
1653332170000|2022-05-23 18:56:10|12008.9|12007.9|12007.9|12006.9|12010.4|12009.4|12006.8|12005.8|61
1653332180000|2022-05-23 18:56:20|12008|12007|12008|12007|12012.1|12011.1|12007.4|12006.4|50
1653332190000|2022-05-23 18:56:30|12008.1|12007.1|12008.3|12007.3|12009.4|12008.4|12003.1|12002.1|196
1653332200000|2022-05-23 18:56:40|12008.6|12007.6|12010.6|12009.6|12012|12011|12008|12007|88
1653332210000|2022-05-23 18:56:50|12010.4|12009.4|12001.6|12000.6|12010.5|12009.5|12000.6|11999.6|144
1653332220000|2022-05-23 18:57:00|12000.9|11999.9|12002.9|12001.9|12003|12002|11995.9|11994.9|193
1653332230000|2022-05-23 18:57:10|12002.6|12001.6|12003.6|12002.6|12005.9|12004.9|12000.4|11999.4|79
1653332240000|2022-05-23 18:57:20|12003.3|12002.3|12000.9|11999.9|12003.4|12002.4|12000.5|11999.5|43
1653332250000|2022-05-23 18:57:30|12001|12000|11999.1|11998.1|12002.8|12001.8|11997.5|11996.5|109
1653332260000|2022-05-23 18:57:40|11998.5|11997.5|11997.6|11996.6|11998.9|11997.9|11994.6|11993.6|225
1653332270000|2022-05-23 18:57:50|11997.9|11996.9|11995.9|11994.9|11998.5|11997.5|11994.9|11993.9|131
1653332280000|2022-05-23 18:58:00|11996.3|11995.3|11996.4|11995.4|12000|11999|11993.5|11992.5|176
1653332290000|2022-05-23 18:58:10|11996.5|11995.5|11989.9|11988.9|11996.9|11995.9|11989.9|11988.9|125
1653332300000|2022-05-23 18:58:20|11989.8|11988.8|11989.8|11988.8|11990.6|11989.6|11987.1|11986.1|252
1653332310000|2022-05-23 18:58:30|11989.6|11988.6|11990.5|11989.5|11993.6|11992.6|11988.3|11987.3|143
1653332320000|2022-05-23 18:58:40|11990.8|11989.8|11989.4|11988.4|11992|11991|11988.5|11987.5|78
1653332330000|2022-05-23 18:58:50|11989.1|11988.1|11989.8|11988.8|11991.5|11990.5|11988.1|11987.1|63
1653332340000|2022-05-23 18:59:00|11989.9|11988.9|11991.1|11990.1|11991.9|11990.9|11988.1|11987.1|165
1653332350000|2022-05-23 18:59:10|11991|11990|11989.5|11988.5|11992.5|11991.5|11988.6|11987.6|74
1653332360000|2022-05-23 18:59:20|11989.6|11988.6|11997.5|11996.5|11998.1|11997.1|11989.4|11988.4|170
1653332370000|2022-05-23 18:59:30|11997.4|11996.4|11995.4|11994.4|12000.6|11999.6|11995.4|11994.4|86
1653332380000|2022-05-23 18:59:40|11995.6|11994.6|11993.5|11992.5|11997.9|11996.9|11993.4|11992.4|121
1653332390000|2022-05-23 18:59:50|11994.1|11993.1|11993.9|11992.9|11997|11996|11993.5|11992.5|59
1653332400000|2022-05-23 19:00:00|11993.8|11992.8|11991.8|11990.8|11997.3|11996.3|11990.5|11989.5|203
1653332410000|2022-05-23 19:00:10|11991.9|11990.9|11998.1|11997.1|11998.3|11997.3|11990.3|11989.3|154
1653332420000|2022-05-23 19:00:20|11997.9|11996.9|11999.5|11998.5|12001|12000|11996.3|11995.3|128
1653332430000|2022-05-23 19:00:30|11999.4|11998.4|12003.5|12002.5|12004.1|12003.1|11998.8|11997.8|227
1653332440000|2022-05-23 19:00:40|12003.1|12002.1|12004|12003|12005.1|12004.1|12001.1|12000.1|138
1653332450000|2022-05-23 19:00:50|12003.9|12002.9|11998.6|11997.6|12004.9|12003.9|11998.5|11997.5|173
1653332460000|2022-05-23 19:01:00|11998.5|11997.5|12002.9|12001.9|12003.1|12002.1|11995.9|11994.9|269
1653332470000|2022-05-23 19:01:10|12003|12002|12006.9|12005.9|12007.8|12006.8|12001.6|12000.6|298
1653332480000|2022-05-23 19:01:20|12006.5|12005.5|12003.8|12002.8|12006.6|12005.6|12002.5|12001.5|138
1653332490000|2022-05-23 19:01:30|12004.1|12003.1|12008.8|12007.8|12008.8|12007.8|12002.8|12001.8|90
1653332500000|2022-05-23 19:01:40|12008.6|12007.6|12009.1|12008.1|12010.6|12009.6|12006.6|12005.6|131
1653332510000|2022-05-23 19:01:50|12009.6|12008.6|12012.3|12011.3|12012.8|12011.8|12007.9|12006.9|98
1653332520000|2022-05-23 19:02:00|12012.1|12011.1|12006.3|12005.3|12012.8|12011.8|12006.3|12005.3|167
1653332530000|2022-05-23 19:02:10|12007.1|12006.1|12007.3|12006.3|12010.1|12009.1|12006.9|12005.9|52
1653332540000|2022-05-23 19:02:20|12006.9|12005.9|12004|12003|12009.4|12008.4|12002.5|12001.5|254
1653332550000|2022-05-23 19:02:30|12003.3|12002.3|12008.3|12007.3|12008.3|12007.3|12002.6|12001.6|141
1653332560000|2022-05-23 19:02:40|12008.4|12007.4|12008.5|12007.5|12009.1|12008.1|12005|12004|82
1653332570000|2022-05-23 19:02:50|12009.3|12008.3|12008.1|12007.1|12009.6|12008.6|12006.9|12005.9|80
1653332580000|2022-05-23 19:03:00|12008.3|12007.3|12002.8|12001.8|12009.6|12008.6|12002.8|12001.8|169
1653332590000|2022-05-23 19:03:10|12002.9|12001.9|11999.4|11998.4|12003.4|12002.4|11998.6|11997.6|236
1653332600000|2022-05-23 19:03:20|11999.5|11998.5|11999.1|11998.1|12002.1|12001.1|11998.1|11997.1|96
1653332610000|2022-05-23 19:03:30|11999.4|11998.4|12001|12000|12003.6|12002.6|11997.9|11996.9|106
1653332620000|2022-05-23 19:03:40|12000.9|11999.9|11998.3|11997.3|12003.1|12002.1|11998|11997|52
1653332630000|2022-05-23 19:03:50|11998.5|11997.5|11996.5|11995.5|11998.5|11997.5|11994|11993|159
1653332640000|2022-05-23 19:04:00|11996.4|11995.4|11999.3|11998.3|12000|11999|11995.1|11994.1|100
1653332650000|2022-05-23 19:04:10|11999.4|11998.4|11997.6|11996.6|12001.3|12000.3|11996.4|11995.4|199
1653332660000|2022-05-23 19:04:20|11997.8|11996.8|12001.3|12000.3|12002.3|12001.3|11997.8|11996.8|72
1653332670000|2022-05-23 19:04:30|12001.1|12000.1|12002.8|12001.8|12003.5|12002.5|11999.9|11998.9|90
1653332680000|2022-05-23 19:04:40|12003.1|12002.1|12005.4|12004.4|12005.8|12004.8|12002.8|12001.8|75
1653332690000|2022-05-23 19:04:50|12005.5|12004.5|12006.6|12005.6|12006.6|12005.6|12004.5|12003.5|59
1653332700000|2022-05-23 19:05:00|12007|12006|12009.3|12008.3|12010.6|12009.6|12006.5|12005.5|338
1653332710000|2022-05-23 19:05:10|12009.4|12008.4|12006.3|12005.3|12012.3|12011.3|12005.8|12004.8|174
1653332720000|2022-05-23 19:05:20|12006.1|12005.1|12006.1|12005.1|12010.4|12009.4|12006|12005|207
1653332730000|2022-05-23 19:05:30|12005.9|12004.9|12006.8|12005.8|12007.8|12006.8|12003.3|12002.3|170
1653332740000|2022-05-23 19:05:40|12006.9|12005.9|12007.8|12006.8|12007.8|12006.8|12004|12003|62
1653332750000|2022-05-23 19:05:50|12007.9|12006.9|12007.1|12006.1|12009.6|12008.6|12006.6|12005.6|78
1653332760000|2022-05-23 19:06:00|12006.3|12005.3|12008.1|12007.1|12010.4|12009.4|12005.5|12004.5|136
1653332770000|2022-05-23 19:06:10|12008|12007|12009|12008|12009|12008|12005.5|12004.5|76
1653332780000|2022-05-23 19:06:20|12008.9|12007.9|12006.3|12005.3|12010|12009|12006.1|12005.1|81
1653332790000|2022-05-23 19:06:30|12006.4|12005.4|12009.5|12008.5|12009.5|12008.5|12006.3|12005.3|85
1653332800000|2022-05-23 19:06:40|12009.4|12008.4|12009.6|12008.6|12010.1|12009.1|12008.5|12007.5|72
1653332810000|2022-05-23 19:06:50|12009.5|12008.5|12011.3|12010.3|12014.8|12013.8|12009.5|12008.5|230
1653332820000|2022-05-23 19:07:00|12011.1|12010.1|12008.9|12007.9|12011.1|12010.1|12007.3|12006.3|107
1653332830000|2022-05-23 19:07:10|12008.8|12007.8|12010.3|12009.3|12010.3|12009.3|12006.8|12005.8|97
1653332840000|2022-05-23 19:07:20|12010.5|12009.5|12008.8|12007.8|12011.5|12010.5|12007.5|12006.5|94
1653332850000|2022-05-23 19:07:30|12008.5|12007.5|12009.5|12008.5|12011.4|12010.4|12008.5|12007.5|79
1653332860000|2022-05-23 19:07:40|12009|12008|12011|12010|12011.5|12010.5|12006|12005|141
1653332870000|2022-05-23 19:07:50|12011.5|12010.5|12013.5|12012.5|12014.3|12013.3|12010.3|12009.3|118
1653332880000|2022-05-23 19:08:00|12013.9|12012.9|12016.3|12015.3|12017.5|12016.5|12013|12012|194
1653332890000|2022-05-23 19:08:10|12016.9|12015.9|12014.3|12013.3|12017.1|12016.1|12012.1|12011.1|107
1653332900000|2022-05-23 19:08:20|12014.9|12013.9|12016.1|12015.1|12017.9|12016.9|12014.3|12013.3|111
1653332910000|2022-05-23 19:08:30|12016|12015|12017.8|12016.8|12018.6|12017.6|12014.9|12013.9|149
1653332920000|2022-05-23 19:08:40|12017.4|12016.4|12025.8|12024.8|12028|12027|12017.4|12016.4|460
1653332930000|2022-05-23 19:08:50|12025.6|12024.6|12026.9|12025.9|12029.8|12028.8|12025.1|12024.1|214
1653332940000|2022-05-23 19:09:00|12026.8|12025.8|12023.3|12022.3|12027.8|12026.8|12022.8|12021.8|164
1653332950000|2022-05-23 19:09:10|12023|12022|12021.5|12020.5|12024.5|12023.5|12021.5|12020.5|176
1653332960000|2022-05-23 19:09:20|12020.6|12019.6|12025.4|12024.4|12025.4|12024.4|12018.6|12017.6|145
1653332970000|2022-05-23 19:09:30|12025.1|12024.1|12026.6|12025.6|12027.1|12026.1|12024.6|12023.6|179
1653332980000|2022-05-23 19:09:40|12026.5|12025.5|12027.4|12026.4|12030|12029|12025.8|12024.8|189
1653332990000|2022-05-23 19:09:50|12027.1|12026.1|12031.8|12030.8|12032.8|12031.8|12027.1|12026.1|159
1653333000000|2022-05-23 19:10:00|12031.9|12030.9|12026.8|12025.8|12032.9|12031.9|12025.9|12024.9|188
1653333010000|2022-05-23 19:10:10|12026.9|12025.9|12025.9|12024.9|12026.9|12025.9|12021.5|12020.5|196
1653333020000|2022-05-23 19:10:20|12026|12025|12024.5|12023.5|12027.9|12026.9|12023|12022|135
1653333030000|2022-05-23 19:10:30|12024.9|12023.9|12019.1|12018.1|12024.9|12023.9|12017|12016|309
1653333040000|2022-05-23 19:10:40|12019.3|12018.3|12017.3|12016.3|12021.5|12020.5|12017|12016|275
1653333050000|2022-05-23 19:10:50|12017.9|12016.9|12019.9|12018.9|12020.5|12019.5|12017.6|12016.6|62
1653333060000|2022-05-23 19:11:00|12020|12019|12014.8|12013.8|12021.3|12020.3|12014.8|12013.8|268
1653333070000|2022-05-23 19:11:10|12013.8|12012.8|12015.9|12014.9|12017.4|12016.4|12012.3|12011.3|196
1653333080000|2022-05-23 19:11:20|12016|12015|12013.1|12012.1|12017.1|12016.1|12012.3|12011.3|110
1653333090000|2022-05-23 19:11:30|12013.3|12012.3|12012.9|12011.9|12016.9|12015.9|12012.3|12011.3|256
1653333100000|2022-05-23 19:11:40|12013|12012|12012.4|12011.4|12015.8|12014.8|12009.1|12008.1|120
1653333110000|2022-05-23 19:11:50|12012.5|12011.5|12002.6|12001.6|12013.1|12012.1|12001.3|12000.3|315
1653333120000|2022-05-23 19:12:00|12002.9|12001.9|12004.4|12003.4|12009|12008|12000.3|11999.3|231
1653333130000|2022-05-23 19:12:10|12004.3|12003.3|12005.4|12004.4|12006.3|12005.3|12001.8|12000.8|154
1653333140000|2022-05-23 19:12:20|12005.5|12004.5|11998.9|11997.9|12005.6|12004.6|11998.1|11997.1|172
1653333150000|2022-05-23 19:12:30|11998.6|11997.6|11985.6|11984.6|11998.6|11997.6|11984.6|11983.6|717
1653333160000|2022-05-23 19:12:40|11985.8|11984.8|11983.3|11982.3|11988.1|11987.1|11980.4|11979.4|408
1653333170000|2022-05-23 19:12:50|11983.6|11982.6|11987.6|11986.6|11988|11987|11983.4|11982.4|254
1653333180000|2022-05-23 19:13:00|11987.4|11986.4|11985.8|11984.8|11988.8|11987.8|11982.1|11981.1|234
1653333190000|2022-05-23 19:13:10|11985.3|11984.3|11983.4|11982.4|11986|11985|11978.9|11977.9|213
1653333200000|2022-05-23 19:13:20|11984|11983|11984.6|11983.6|11984.8|11983.8|11981.9|11980.9|87
1653333210000|2022-05-23 19:13:30|11984.4|11983.4|11981.8|11980.8|11984.4|11983.4|11980|11979|194
1653333220000|2022-05-23 19:13:40|11981.6|11980.6|11983.8|11982.8|11986.6|11985.6|11980.5|11979.5|93
1653333230000|2022-05-23 19:13:50|11984.4|11983.4|11983|11982|11985.6|11984.6|11980.6|11979.6|63
1653333240000|2022-05-23 19:14:00|11982.6|11981.6|11980.1|11979.1|11983.8|11982.8|11980.1|11979.1|110
1653333250000|2022-05-23 19:14:10|11979.9|11978.9|11983|11982|11983.8|11982.8|11979.4|11978.4|170
1653333260000|2022-05-23 19:14:20|11984.5|11983.5|11991.4|11990.4|11993.1|11992.1|11983|11982|245
1653333270000|2022-05-23 19:14:30|11991.1|11990.1|11988.8|11987.8|11993.3|11992.3|11988.8|11987.8|149
1653333280000|2022-05-23 19:14:40|11988.9|11987.9|11994.1|11993.1|11994.5|11993.5|11988.1|11987.1|76
1653333290000|2022-05-23 19:14:50|11994.4|11993.4|11991|11990|11995|11994|11989.6|11988.6|78
1653333300000|2022-05-23 19:15:00|11990.6|11989.6|11992.9|11991.9|11993.3|11992.3|11989.5|11988.5|94
1653333310000|2022-05-23 19:15:10|11993|11992|11987.9|11986.9|11993.9|11992.9|11987.4|11986.4|153
1653333320000|2022-05-23 19:15:20|11987.6|11986.6|11990.9|11989.9|11991.1|11990.1|11985.4|11984.4|83
1653333330000|2022-05-23 19:15:30|11990.5|11989.5|11995.3|11994.3|11997|11996|11990.1|11989.1|152
1653333340000|2022-05-23 19:15:40|11995.4|11994.4|11994.1|11993.1|11997.6|11996.6|11992.9|11991.9|150
1653333350000|2022-05-23 19:15:50|11994|11993|11996.1|11995.1|11996.3|11995.3|11993.1|11992.1|63
1653333360000|2022-05-23 19:16:00|11996.6|11995.6|12003.4|12002.4|12004.8|12003.8|11996.6|11995.6|272
1653333370000|2022-05-23 19:16:10|12003.5|12002.5|11998.6|11997.6|12003.8|12002.8|11997.1|11996.1|147
1653333380000|2022-05-23 19:16:20|11998.4|11997.4|11996.1|11995.1|11999.6|11998.6|11995.3|11994.3|103
1653333390000|2022-05-23 19:16:30|11996.4|11995.4|12000.6|11999.6|12002.5|12001.5|11996.3|11995.3|126
1653333400000|2022-05-23 19:16:40|12000.5|11999.5|12002.6|12001.6|12003|12002|11998|11997|125
1653333410000|2022-05-23 19:16:50|12002.8|12001.8|11999.4|11998.4|12003.1|12002.1|11997.9|11996.9|90
1653333420000|2022-05-23 19:17:00|11999.3|11998.3|12000.4|11999.4|12004.3|12003.3|11999.3|11998.3|99
1653333430000|2022-05-23 19:17:10|11999.1|11998.1|11999.5|11998.5|12002.5|12001.5|11998.8|11997.8|222
1653333440000|2022-05-23 19:17:20|11999.6|11998.6|11998.5|11997.5|12001.9|12000.9|11998.3|11997.3|93
1653333450000|2022-05-23 19:17:30|11999.1|11998.1|11991.8|11990.8|11999.5|11998.5|11991|11990|187
1653333460000|2022-05-23 19:17:40|11991.5|11990.5|11997.1|11996.1|11997.4|11996.4|11991.4|11990.4|133
1653333470000|2022-05-23 19:17:50|11997.3|11996.3|11991.1|11990.1|11997.5|11996.5|11991|11990|86
1653333480000|2022-05-23 19:18:00|11991.3|11990.3|11991.1|11990.1|11996.8|11995.8|11990.5|11989.5|104
1653333490000|2022-05-23 19:18:10|11991|11990|11992.9|11991.9|11992.9|11991.9|11988.6|11987.6|74
1653333500000|2022-05-23 19:18:20|11992.8|11991.8|11990.1|11989.1|11993|11992|11990.1|11989.1|65
1653333510000|2022-05-23 19:18:30|11990|11989|11991.6|11990.6|11994.6|11993.6|11990|11989|56
1653333520000|2022-05-23 19:18:40|11991.9|11990.9|11997.3|11996.3|11998|11997|11991.9|11990.9|93
1653333530000|2022-05-23 19:18:50|11997.1|11996.1|11997.8|11996.8|11998.3|11997.3|11995.6|11994.6|61
1653333540000|2022-05-23 19:19:00|11997.4|11996.4|12000.8|11999.8|12003.4|12002.4|11997.4|11996.4|216
1653333550000|2022-05-23 19:19:10|12000.4|11999.4|11996.1|11995.1|12002|12001|11995.3|11994.3|159
1653333560000|2022-05-23 19:19:20|11995.5|11994.5|12000.6|11999.6|12001.3|12000.3|11995|11994|110
1653333570000|2022-05-23 19:19:30|12000.9|11999.9|11999.3|11998.3|12001.3|12000.3|11998.4|11997.4|81
1653333580000|2022-05-23 19:19:40|11999.1|11998.1|11998.1|11997.1|11999.8|11998.8|11996.1|11995.1|207
1653333590000|2022-05-23 19:19:50|11998.4|11997.4|12006.1|12005.1|12006.3|12005.3|11998.1|11997.1|301
1653333600000|2022-05-23 19:20:00|12005.8|12004.8|12005.5|12004.5|12007.2|12006.2|11998.2|11997.2|195
1653333610000|2022-05-23 19:20:10|12005.2|12004.2|12010.5|12009.5|12010.8|12009.8|12004.6|12003.6|219
1653333620000|2022-05-23 19:20:20|12010.6|12009.6|12006.1|12005.1|12011.5|12010.5|12006.1|12005.1|197
1653333630000|2022-05-23 19:20:30|12006.3|12005.3|12002.8|12001.8|12006.3|12005.3|12002.1|12001.1|229
1653333640000|2022-05-23 19:20:40|12002.7|12001.7|11999.6|11998.6|12004.6|12003.6|11998.8|11997.8|105
1653333650000|2022-05-23 19:20:50|11999.2|11998.2|11993.6|11992.6|11999.8|11998.8|11991.7|11990.7|228
1653333660000|2022-05-23 19:21:00|11993.5|11992.5|11991.6|11990.6|11998.1|11997.1|11991|11990|145
1653333670000|2022-05-23 19:21:10|11991|11990|11989.3|11988.3|11991.6|11990.6|11983.3|11982.3|267
1653333680000|2022-05-23 19:21:20|11989.5|11988.5|11990.3|11989.3|11992.5|11991.5|11988.2|11987.2|144
1653333690000|2022-05-23 19:21:30|11990|11989|11991.5|11990.5|11991.5|11990.5|11986.5|11985.5|83
1653333700000|2022-05-23 19:21:40|11990.6|11989.6|11988.3|11987.3|11990.8|11989.8|11985|11984|104
1653333710000|2022-05-23 19:21:50|11988.5|11987.5|11989|11988|11989.5|11988.5|11985.6|11984.6|106
1653333720000|2022-05-23 19:22:00|11988.8|11987.8|11990.8|11989.8|11991.3|11990.3|11986.3|11985.3|85
1653333730000|2022-05-23 19:22:10|11991|11990|11992.2|11991.2|11993.7|11992.7|11991|11990|112
1653333740000|2022-05-23 19:22:20|11991.5|11990.5|11985|11984|11991.5|11990.5|11982|11981|249
1653333750000|2022-05-23 19:22:30|11984.8|11983.8|11975.1|11974.1|11985.1|11984.1|11974|11973|345
1653333760000|2022-05-23 19:22:40|11975.3|11974.3|11981.7|11980.7|11983.7|11982.7|11975|11974|191
1653333770000|2022-05-23 19:22:50|11981.5|11980.5|11985.1|11984.1|11986.6|11985.6|11981.2|11980.2|114
1653333780000|2022-05-23 19:23:00|11985.5|11984.5|11977.8|11976.8|11985.6|11984.6|11976.7|11975.7|190
1653333790000|2022-05-23 19:23:10|11977.7|11976.7|11982.5|11981.5|11982.7|11981.7|11976.7|11975.7|92
1653333800000|2022-05-23 19:23:20|11981.8|11980.8|11979.6|11978.6|11983|11982|11978.6|11977.6|68
1653333810000|2022-05-23 19:23:30|11979.3|11978.3|11977.3|11976.3|11979.5|11978.5|11975.8|11974.8|113
1653333820000|2022-05-23 19:23:40|11977.6|11976.6|11974.7|11973.7|11978.3|11977.3|11974.7|11973.7|110
1653333830000|2022-05-23 19:23:50|11975.1|11974.1|11971.1|11970.1|11975.5|11974.5|11968.7|11967.7|347
1653333840000|2022-05-23 19:24:00|11971|11970|11973|11972|11974.8|11973.8|11967.2|11966.2|194
1653333850000|2022-05-23 19:24:10|11973.3|11972.3|11969.3|11968.3|11973.5|11972.5|11967.5|11966.5|152
1653333860000|2022-05-23 19:24:20|11968.7|11967.7|11974.3|11973.3|11974.5|11973.5|11968.5|11967.5|115
1653333870000|2022-05-23 19:24:30|11974.1|11973.1|11974.7|11973.7|11976.8|11975.8|11973.6|11972.6|93
1653333880000|2022-05-23 19:24:40|11974.3|11973.3|11976.3|11975.3|11977.3|11976.3|11973.2|11972.2|103
1653333890000|2022-05-23 19:24:50|11976.8|11975.8|11980.7|11979.7|11981|11980|11976.8|11975.8|119
1653333900000|2022-05-23 19:25:00|11979.8|11978.8|11979.6|11978.6|11983.7|11982.7|11976.1|11975.1|205
1653333910000|2022-05-23 19:25:10|11979.7|11978.7|11983.5|11982.5|11983.7|11982.7|11979.6|11978.6|132
1653333920000|2022-05-23 19:25:20|11982.8|11981.8|11979.6|11978.6|11984.3|11983.3|11979.5|11978.5|171
1653333930000|2022-05-23 19:25:30|11978.7|11977.7|11976.1|11975.1|11978.7|11977.7|11974.7|11973.7|142
1653333940000|2022-05-23 19:25:40|11976.5|11975.5|11977.5|11976.5|11980.6|11979.6|11976.1|11975.1|56
1653333950000|2022-05-23 19:25:50|11977.3|11976.3|11977.2|11976.2|11979.6|11978.6|11974.7|11973.7|71
1653333960000|2022-05-23 19:26:00|11977.1|11976.1|11977.5|11976.5|11980.1|11979.1|11976.5|11975.5|93
1653333970000|2022-05-23 19:26:10|11977.3|11976.3|11979.6|11978.6|11980.3|11979.3|11975.7|11974.7|59
1653333980000|2022-05-23 19:26:20|11979.5|11978.5|11976.6|11975.6|11979.5|11978.5|11976.1|11975.1|64
1653333990000|2022-05-23 19:26:30|11976.7|11975.7|11976.1|11975.1|11979.5|11978.5|11975.7|11974.7|75
1653334000000|2022-05-23 19:26:40|11976.2|11975.2|11973.1|11972.1|11976.3|11975.3|11971.3|11970.3|141
1653334010000|2022-05-23 19:26:50|11973.2|11972.2|11974.1|11973.1|11977|11976|11972.8|11971.8|81
1653334020000|2022-05-23 19:27:00|11974|11973|11976.2|11975.2|11977.8|11976.8|11973.3|11972.3|87
1653334030000|2022-05-23 19:27:10|11976.3|11975.3|11974.3|11973.3|11977.6|11976.6|11974.1|11973.1|56
1653334040000|2022-05-23 19:27:20|11974.2|11973.2|11975.3|11974.3|11977|11976|11974|11973|78
1653334050000|2022-05-23 19:27:30|11975.5|11974.5|11977.3|11976.3|11979.3|11978.3|11975.1|11974.1|170
1653334060000|2022-05-23 19:27:40|11977.2|11976.2|11980.1|11979.1|11981.2|11980.2|11976.1|11975.1|117
1653334070000|2022-05-23 19:27:50|11980.2|11979.2|11983.6|11982.6|11987|11986|11980.1|11979.1|252
1653334080000|2022-05-23 19:28:00|11983.3|11982.3|11988|11987|11990.6|11989.6|11983.3|11982.3|240
1653334090000|2022-05-23 19:28:10|11987.8|11986.8|11988.7|11987.7|11989.6|11988.6|11987.3|11986.3|91
1653334100000|2022-05-23 19:28:20|11988.8|11987.8|11992.8|11991.8|11993.3|11992.3|11988.7|11987.7|182
1653334110000|2022-05-23 19:28:30|11992.5|11991.5|11993.5|11992.5|11996.5|11995.5|11992.3|11991.3|216
1653334120000|2022-05-23 19:28:40|11993.6|11992.6|11990.3|11989.3|11995.2|11994.2|11990.2|11989.2|86
1653334130000|2022-05-23 19:28:50|11990.5|11989.5|11987.5|11986.5|11991.7|11990.7|11986.5|11985.5|117
1653334140000|2022-05-23 19:29:00|11987.3|11986.3|11992.8|11991.8|11993.7|11992.7|11987.3|11986.3|105
1653334150000|2022-05-23 19:29:10|11992.7|11991.7|11988.3|11987.3|11993|11992|11988|11987|92
1653334160000|2022-05-23 19:29:20|11988.8|11987.8|11985.6|11984.6|11991|11990|11985.5|11984.5|188
1653334170000|2022-05-23 19:29:30|11985.7|11984.7|11983|11982|11986.2|11985.2|11982.5|11981.5|126
1653334180000|2022-05-23 19:29:40|11982.8|11981.8|11979|11978|11983.3|11982.3|11978.5|11977.5|212
1653334190000|2022-05-23 19:29:50|11979.1|11978.1|11985.1|11984.1|11986.3|11985.3|11979.1|11978.1|153
1653334200000|2022-05-23 19:30:00|11985.3|11984.3|11990.8|11989.8|11991|11990|11982.5|11981.5|200
1653334210000|2022-05-23 19:30:10|11991.1|11990.1|11987.1|11986.1|11992.3|11991.3|11986.2|11985.2|174
1653334220000|2022-05-23 19:30:20|11987|11986|11979.5|11978.5|11987.1|11986.1|11979.5|11978.5|147
1653334230000|2022-05-23 19:30:30|11980|11979|11986.5|11985.5|11987.2|11986.2|11980|11979|212
1653334240000|2022-05-23 19:30:40|11986.3|11985.3|11991|11990|11991.3|11990.3|11983.5|11982.5|157
1653334250000|2022-05-23 19:30:50|11990.8|11989.8|11991.6|11990.6|11994.1|11993.1|11989.2|11988.2|142
1653334260000|2022-05-23 19:31:00|11991.5|11990.5|11996|11995|11996|11995|11990.3|11989.3|162
1653334270000|2022-05-23 19:31:10|11995.8|11994.8|11994.6|11993.6|11997.7|11996.7|11992.5|11991.5|163
1653334280000|2022-05-23 19:31:20|11994.3|11993.3|11994.6|11993.6|11997.8|11996.8|11994.1|11993.1|64
1653334290000|2022-05-23 19:31:30|11994.7|11993.7|11995.6|11994.6|11997.6|11996.6|11994.3|11993.3|123
1653334300000|2022-05-23 19:31:40|11994.8|11993.8|11997.6|11996.6|12001|12000|11994.8|11993.8|258
1653334310000|2022-05-23 19:31:50|11997.7|11996.7|12001.3|12000.3|12003.5|12002.5|11996.8|11995.8|253
1653334320000|2022-05-23 19:32:00|12001|12000|11995.8|11994.8|12004|12003|11995.2|11994.2|231
1653334330000|2022-05-23 19:32:10|11995.7|11994.7|11996.1|11995.1|12001.1|12000.1|11994.7|11993.7|116
1653334340000|2022-05-23 19:32:20|11996.5|11995.5|11990.2|11989.2|11996.8|11995.8|11990.1|11989.1|132
1653334350000|2022-05-23 19:32:30|11990.1|11989.1|11991.6|11990.6|11992.8|11991.8|11989.3|11988.3|76
1653334360000|2022-05-23 19:32:40|11991.3|11990.3|11994|11993|11994|11993|11990.7|11989.7|53
1653334370000|2022-05-23 19:32:50|11993.7|11992.7|11991.8|11990.8|11995.2|11994.2|11991.5|11990.5|153
1653334380000|2022-05-23 19:33:00|11991.7|11990.7|11997.7|11996.7|11997.7|11996.7|11991.7|11990.7|102
1653334390000|2022-05-23 19:33:10|11997.3|11996.3|11997.1|11996.1|11998|11997|11993.8|11992.8|98
1653334400000|2022-05-23 19:33:20|11997.2|11996.2|11999|11998|11999.5|11998.5|11993.5|11992.5|88
1653334410000|2022-05-23 19:33:30|11999.1|11998.1|12006.6|12005.6|12007|12006|11999.1|11998.1|184
1653334420000|2022-05-23 19:33:40|12006.7|12005.7|12008|12007|12008|12007|12003.3|12002.3|153
1653334430000|2022-05-23 19:33:50|12008.1|12007.1|12008.3|12007.3|12008.8|12007.8|12003.3|12002.3|194
1653334440000|2022-05-23 19:34:00|12008.6|12007.6|12005.1|12004.1|12009.3|12008.3|12004|12003|114
1653334450000|2022-05-23 19:34:10|12004.8|12003.8|12000.6|11999.6|12004.8|12003.8|11998.7|11997.7|116
1653334460000|2022-05-23 19:34:20|12000.5|11999.5|12002.5|12001.5|12003.5|12002.5|11999.3|11998.3|111
1653334470000|2022-05-23 19:34:30|12002.6|12001.6|12006.2|12005.2|12007.1|12006.1|12000.5|11999.5|108
1653334480000|2022-05-23 19:34:40|12006.3|12005.3|12002.5|12001.5|12006.7|12005.7|12002.3|12001.3|102
1653334490000|2022-05-23 19:34:50|12003|12002|12001|12000|12003.8|12002.8|12001|12000|76
1653334500000|2022-05-23 19:35:00|12001.1|12000.1|12008|12007|12008|12007|12001.1|12000.1|119
1653334510000|2022-05-23 19:35:10|12007.8|12006.8|12015|12014|12015.1|12014.1|12007.8|12006.8|375
1653334520000|2022-05-23 19:35:20|12014.8|12013.8|12014.7|12013.7|12016|12015|12012.5|12011.5|121
1653334530000|2022-05-23 19:35:30|12014.8|12013.8|12016.8|12015.8|12018.2|12017.2|12012.2|12011.2|177
1653334540000|2022-05-23 19:35:40|12016.7|12015.7|12016.7|12015.7|12020.7|12019.7|12016.3|12015.3|159
1653334550000|2022-05-23 19:35:50|12016.8|12015.8|12013.6|12012.6|12018.8|12017.8|12013.3|12012.3|171
1653334560000|2022-05-23 19:36:00|12013.5|12012.5|12009.8|12008.8|12016.1|12015.1|12009.2|12008.2|194
1653334570000|2022-05-23 19:36:10|12010.3|12009.3|12008.8|12007.8|12011|12010|12006.7|12005.7|130
1653334580000|2022-05-23 19:36:20|12009.1|12008.1|12007.5|12006.5|12009.2|12008.2|12004.3|12003.3|95
1653334590000|2022-05-23 19:36:30|12006.6|12005.6|12011.3|12010.3|12011.3|12010.3|12006.1|12005.1|104
1653334600000|2022-05-23 19:36:40|12011.5|12010.5|12005.8|12004.8|12011.6|12010.6|12005.6|12004.6|78
1653334610000|2022-05-23 19:36:50|12005.7|12004.7|12000.5|11999.5|12007.1|12006.1|12000.1|11999.1|107
1653334620000|2022-05-23 19:37:00|12000.3|11999.3|11994.3|11993.3|12003.6|12002.6|11991.3|11990.3|424
1653334630000|2022-05-23 19:37:10|11994.5|11993.5|11996.3|11995.3|11997.6|11996.6|11992.5|11991.5|183
1653334640000|2022-05-23 19:37:20|11995.8|11994.8|11985.3|11984.3|11996|11995|11981.7|11980.7|471
1653334650000|2022-05-23 19:37:30|11985.1|11984.1|11989|11988|11989.8|11988.8|11982.8|11981.8|276
1653334660000|2022-05-23 19:37:40|11988.6|11987.6|11990.3|11989.3|11993.6|11992.6|11987.6|11986.6|163
1653334670000|2022-05-23 19:37:50|11990.5|11989.5|11993.5|11992.5|11995.1|11994.1|11990.2|11989.2|69
1653334680000|2022-05-23 19:38:00|11993.6|11992.6|11989.3|11988.3|11995.1|11994.1|11987.6|11986.6|134
1653334690000|2022-05-23 19:38:10|11989.5|11988.5|11991.6|11990.6|11991.7|11990.7|11984.8|11983.8|112
1653334700000|2022-05-23 19:38:20|11991.3|11990.3|11993|11992|11996.6|11995.6|11989.5|11988.5|164
1653334710000|2022-05-23 19:38:30|11992.8|11991.8|11997.7|11996.7|11998.6|11997.6|11992.3|11991.3|130
1653334720000|2022-05-23 19:38:40|11997.8|11996.8|11992.8|11991.8|11998.3|11997.3|11991.8|11990.8|57
1653334730000|2022-05-23 19:38:50|11993.3|11992.3|11994.8|11993.8|11997.1|11996.1|11992.1|11991.1|65
1653334740000|2022-05-23 19:39:00|11993.1|11992.1|11992.1|11991.1|11993.7|11992.7|11987.7|11986.7|147
1653334750000|2022-05-23 19:39:10|11992.3|11991.3|11988.3|11987.3|11993.8|11992.8|11986.1|11985.1|127
1653334760000|2022-05-23 19:39:20|11988.6|11987.6|11979.6|11978.6|11989.8|11988.8|11979.6|11978.6|231
1653334770000|2022-05-23 19:39:30|11979.8|11978.8|11977.1|11976.1|11981.6|11980.6|11974.8|11973.8|361
1653334780000|2022-05-23 19:39:40|11977.3|11976.3|11974.8|11973.8|11979|11978|11973.6|11972.6|204
1653334790000|2022-05-23 19:39:50|11974.7|11973.7|11975.1|11974.1|11976.3|11975.3|11972.8|11971.8|275
1653334800000|2022-05-23 19:40:00|11975.3|11974.3|11974.1|11973.1|11976.2|11975.2|11971.7|11970.7|280
1653334810000|2022-05-23 19:40:10|11974|11973|11980.3|11979.3|11982|11981|11973.2|11972.2|347
1653334820000|2022-05-23 19:40:20|11980.6|11979.6|11976.2|11975.2|11980.6|11979.6|11973.2|11972.2|319
1653334830000|2022-05-23 19:40:30|11976.8|11975.8|11975.1|11974.1|11979.1|11978.1|11974.5|11973.5|174
1653334840000|2022-05-23 19:40:40|11974.8|11973.8|11976.8|11975.8|11977.1|11976.1|11969.3|11968.3|266
1653334850000|2022-05-23 19:40:50|11976.7|11975.7|11982.7|11981.7|11982.7|11981.7|11976.7|11975.7|256
1653334860000|2022-05-23 19:41:00|11982.6|11981.6|11979.2|11978.2|11984.5|11983.5|11978.3|11977.3|184
1653334870000|2022-05-23 19:41:10|11978.8|11977.8|11985.7|11984.7|11985.7|11984.7|11977.3|11976.3|222
1653334880000|2022-05-23 19:41:20|11985.2|11984.2|11983.5|11982.5|11988|11987|11983.2|11982.2|252
1653334890000|2022-05-23 19:41:30|11983.6|11982.6|11987.1|11986.1|11991.8|11990.8|11983.6|11982.6|154
1653334900000|2022-05-23 19:41:40|11987.2|11986.2|11990.3|11989.3|11991.6|11990.6|11987.2|11986.2|160
1653334910000|2022-05-23 19:41:50|11988.6|11987.6|11987.1|11986.1|11990.2|11989.2|11985.1|11984.1|231
1653334920000|2022-05-23 19:42:00|11987|11986|11986.1|11985.1|11990.7|11989.7|11985.5|11984.5|104
1653334930000|2022-05-23 19:42:10|11986.2|11985.2|11982.1|11981.1|11987.1|11986.1|11982.1|11981.1|142
1653334940000|2022-05-23 19:42:20|11982.6|11981.6|11983.2|11982.2|11984.2|11983.2|11981.1|11980.1|69
1653334950000|2022-05-23 19:42:30|11983.3|11982.3|11983.2|11982.2|11987.3|11986.3|11982.3|11981.3|111
1653334960000|2022-05-23 19:42:40|11983.3|11982.3|11984.7|11983.7|11985.8|11984.8|11981|11980|47
1653334970000|2022-05-23 19:42:50|11983.8|11982.8|11980.1|11979.1|11983.8|11982.8|11979.2|11978.2|151
1653334980000|2022-05-23 19:43:00|11980.5|11979.5|11982.5|11981.5|11982.6|11981.6|11979.1|11978.1|151
1653334990000|2022-05-23 19:43:10|11982.8|11981.8|11989.1|11988.1|11989.8|11988.8|11982.7|11981.7|181
1653335000000|2022-05-23 19:43:20|11989.2|11988.2|11986.6|11985.6|11989.2|11988.2|11983.3|11982.3|99
1653335010000|2022-05-23 19:43:30|11986.8|11985.8|11983.3|11982.3|11987.5|11986.5|11983|11982|62
1653335020000|2022-05-23 19:43:40|11983.2|11982.2|11977.7|11976.7|11984.7|11983.7|11977.7|11976.7|154
1653335030000|2022-05-23 19:43:50|11976.8|11975.8|11977.8|11976.8|11982.2|11981.2|11976.5|11975.5|124
1653335040000|2022-05-23 19:44:00|11978.3|11977.3|11974.2|11973.2|11978.6|11977.6|11971.8|11970.8|251
1653335050000|2022-05-23 19:44:10|11974.1|11973.1|11969.7|11968.7|11974.7|11973.7|11968.6|11967.6|150
1653335060000|2022-05-23 19:44:20|11969.8|11968.8|11968.6|11967.6|11970.7|11969.7|11966.8|11965.8|389
1653335070000|2022-05-23 19:44:30|11968.8|11967.8|11970.5|11969.5|11971.8|11970.8|11968|11967|86
1653335080000|2022-05-23 19:44:40|11970.1|11969.1|11976.1|11975.1|11976.7|11975.7|11969.6|11968.6|150
1653335090000|2022-05-23 19:44:50|11976.2|11975.2|11982.5|11981.5|11982.8|11981.8|11974.8|11973.8|120
1653335100000|2022-05-23 19:45:00|11982.8|11981.8|11974|11973|11984.3|11983.3|11971.7|11970.7|232
1653335110000|2022-05-23 19:45:10|11974.1|11973.1|11977.5|11976.5|11981.1|11980.1|11974.1|11973.1|158
1653335120000|2022-05-23 19:45:20|11977.3|11976.3|11973.8|11972.8|11977.3|11976.3|11971.7|11970.7|136
1653335130000|2022-05-23 19:45:30|11974|11973|11972.6|11971.6|11975.8|11974.8|11971.3|11970.3|169
1653335140000|2022-05-23 19:45:40|11972.5|11971.5|11974.6|11973.6|11975.5|11974.5|11972.5|11971.5|55
1653335150000|2022-05-23 19:45:50|11974.3|11973.3|11972.3|11971.3|11975.5|11974.5|11968.8|11967.8|73
1653335160000|2022-05-23 19:46:00|11972.2|11971.2|11968.7|11967.7|11972.2|11971.2|11968.3|11967.3|126
1653335170000|2022-05-23 19:46:10|11969.3|11968.3|11965.6|11964.6|11969.3|11968.3|11965.1|11964.1|206
1653335180000|2022-05-23 19:46:20|11965.5|11964.5|11967.8|11966.8|11968.8|11967.8|11964.7|11963.7|145
1653335190000|2022-05-23 19:46:30|11967.6|11966.6|11966.6|11965.6|11969.1|11968.1|11966.1|11965.1|59
1653335200000|2022-05-23 19:46:40|11966.5|11965.5|11969.7|11968.7|11970.1|11969.1|11966.2|11965.2|92
1653335210000|2022-05-23 19:46:50|11970.1|11969.1|11968.3|11967.3|11972.8|11971.8|11967.8|11966.8|104
1653335220000|2022-05-23 19:47:00|11968.8|11967.8|11959.8|11958.8|11970|11969|11959.5|11958.5|196
1653335230000|2022-05-23 19:47:10|11959.6|11958.6|11955.3|11954.3|11960|11959|11955.3|11954.3|357
1653335240000|2022-05-23 19:47:20|11955.5|11954.5|11956.2|11955.2|11958.2|11957.2|11954.7|11953.7|382
1653335250000|2022-05-23 19:47:30|11955.8|11954.8|11956.2|11955.2|11960.7|11959.7|11955.6|11954.6|125
1653335260000|2022-05-23 19:47:40|11956|11955|11958.3|11957.3|11958.5|11957.5|11954.6|11953.6|177
1653335270000|2022-05-23 19:47:50|11958.1|11957.1|11962.1|11961.1|11962.1|11961.1|11958.1|11957.1|106
1653335280000|2022-05-23 19:48:00|11961.8|11960.8|11963.2|11962.2|11963.2|11962.2|11959.1|11958.1|202
1653335290000|2022-05-23 19:48:10|11962.8|11961.8|11964.8|11963.8|11965.3|11964.3|11960.6|11959.6|143
1653335300000|2022-05-23 19:48:20|11965.1|11964.1|11969.8|11968.8|11972.8|11971.8|11965.1|11964.1|181
1653335310000|2022-05-23 19:48:30|11969.7|11968.7|11974.8|11973.8|11977.6|11976.6|11968.5|11967.5|332
1653335320000|2022-05-23 19:48:40|11975.2|11974.2|11976.2|11975.2|11978.8|11977.8|11974.1|11973.1|173
1653335330000|2022-05-23 19:48:50|11975.3|11974.3|11972.6|11971.6|11977.3|11976.3|11971.6|11970.6|121
1653335340000|2022-05-23 19:49:00|11972.7|11971.7|11972.6|11971.6|11974.6|11973.6|11969.8|11968.8|119
1653335350000|2022-05-23 19:49:10|11972.2|11971.2|11968.3|11967.3|11973.3|11972.3|11966.7|11965.7|186
1653335360000|2022-05-23 19:49:20|11968.2|11967.2|11967.3|11966.3|11968.8|11967.8|11964.8|11963.8|163
1653335370000|2022-05-23 19:49:30|11966.8|11965.8|11965.1|11964.1|11969.1|11968.1|11964|11963|264
1653335380000|2022-05-23 19:49:40|11965.6|11964.6|11962.6|11961.6|11966.6|11965.6|11961.6|11960.6|195
1653335390000|2022-05-23 19:49:50|11962.5|11961.5|11965.3|11964.3|11965.3|11964.3|11959.7|11958.7|210
1653335400000|2022-05-23 19:50:00|11965|11964|11985.2|11984.2|11991.7|11990.7|11965|11964|1091
1653335410000|2022-05-23 19:50:10|11985.7|11984.7|11979.5|11978.5|11988|11987|11976.8|11975.8|325
1653335420000|2022-05-23 19:50:20|11980.8|11979.8|11989.6|11988.6|11989.8|11988.8|11980.8|11979.8|274
1653335430000|2022-05-23 19:50:30|11989.7|11988.7|11987.2|11986.2|11992.3|11991.3|11984.5|11983.5|358
1653335440000|2022-05-23 19:50:40|11987.3|11986.3|11988.6|11987.6|11988.8|11987.8|11985.1|11984.1|143
1653335450000|2022-05-23 19:50:50|11989.7|11988.7|11997.1|11996.1|11997.1|11996.1|11988.8|11987.8|280
1653335460000|2022-05-23 19:51:00|11997.2|11996.2|12000.8|11999.8|12002.8|12001.8|11996.8|11995.8|399
1653335470000|2022-05-23 19:51:10|12000.6|11999.6|12002.2|12001.2|12009|12008|12000.6|11999.6|427
1653335480000|2022-05-23 19:51:20|12002.6|12001.6|12004.8|12003.8|12008.6|12007.6|12002.6|12001.6|165
1653335490000|2022-05-23 19:51:30|12005.1|12004.1|12001.1|12000.1|12007.1|12006.1|12001.1|12000.1|303
1653335500000|2022-05-23 19:51:40|12001.6|12000.6|11994.1|11993.1|12005.1|12004.1|11994|11993|357
1653335510000|2022-05-23 19:51:50|11994.5|11993.5|11997.1|11996.1|11997.3|11996.3|11989.1|11988.1|392
1653335520000|2022-05-23 19:52:00|11997.3|11996.3|12000.1|11999.1|12000.1|11999.1|11994.3|11993.3|433
1653335530000|2022-05-23 19:52:10|12000.2|11999.2|12004|12003|12004|12003|11999.5|11998.5|187
1653335540000|2022-05-23 19:52:20|12003.3|12002.3|12009.6|12008.6|12010|12009|12003|12002|229
1653335550000|2022-05-23 19:52:30|12009.5|12008.5|12007.7|12006.7|12010.1|12009.1|12005.3|12004.3|179
1653335560000|2022-05-23 19:52:40|12007.8|12006.8|12007|12006|12009|12008|12004|12003|109
1653335570000|2022-05-23 19:52:50|12007.6|12006.6|12014.6|12013.6|12014.6|12013.6|12007.2|12006.2|200
1653335580000|2022-05-23 19:53:00|12014.5|12013.5|12016.2|12015.2|12018.5|12017.5|12012.7|12011.7|400
1653335590000|2022-05-23 19:53:10|12016.1|12015.1|12021.6|12020.6|12023.5|12022.5|12016.1|12015.1|357
1653335600000|2022-05-23 19:53:20|12021.5|12020.5|12017|12016|12021.7|12020.7|12016.7|12015.7|270
1653335610000|2022-05-23 19:53:30|12017.1|12016.1|12019.1|12018.1|12019.7|12018.7|12016.2|12015.2|244
1653335620000|2022-05-23 19:53:40|12019.2|12018.2|12019.5|12018.5|12022|12021|12017.7|12016.7|210
1653335630000|2022-05-23 19:53:50|12019.8|12018.8|12014.1|12013.1|12020.5|12019.5|12014.1|12013.1|257
1653335640000|2022-05-23 19:54:00|12013.5|12012.5|12000.2|11999.2|12013.6|12012.6|11999|11998|469
1653335650000|2022-05-23 19:54:10|12000.1|11999.1|11997.2|11996.2|12004.8|12003.8|11997|11996|723
1653335660000|2022-05-23 19:54:20|11997.3|11996.3|11995.6|11994.6|11999.1|11998.1|11994.6|11993.6|303
1653335670000|2022-05-23 19:54:30|11995.5|11994.5|12002.7|12001.7|12003|12002|11994.2|11993.2|351
1653335680000|2022-05-23 19:54:40|12002.5|12001.5|12001.7|12000.7|12010.8|12009.8|11998.6|11997.6|956
1653335690000|2022-05-23 19:54:50|12001.8|12000.8|12001.2|12000.2|12004|12003|11996|11995|397
1653335700000|2022-05-23 19:55:00|12000.7|11999.7|12002|12001|12004.1|12003.1|11991.6|11990.6|676
1653335710000|2022-05-23 19:55:10|12001.8|12000.8|12010.3|12009.3|12010.3|12009.3|12000|11999|338
1653335720000|2022-05-23 19:55:20|12010.6|12009.6|12008|12007|12011.3|12010.3|12005.6|12004.6|183
1653335730000|2022-05-23 19:55:30|12007.8|12006.8|12007|12006|12010.8|12009.8|12004.1|12003.1|164
1653335740000|2022-05-23 19:55:40|12007.2|12006.2|12013.1|12012.1|12015.3|12014.3|12007|12006|295
1653335750000|2022-05-23 19:55:50|12012.8|12011.8|12014.6|12013.6|12016.8|12015.8|12012.7|12011.7|305
1653335760000|2022-05-23 19:56:00|12015|12014|12017.7|12016.7|12017.8|12016.8|12013|12012|231
1653335770000|2022-05-23 19:56:10|12017.1|12016.1|12019.2|12018.2|12021.7|12020.7|12016.2|12015.2|226
1653335780000|2022-05-23 19:56:20|12019.1|12018.1|12023|12022|12023.7|12022.7|12019.1|12018.1|181
1653335790000|2022-05-23 19:56:30|12022.8|12021.8|12023.1|12022.1|12023.5|12022.5|12018.8|12017.8|212
1653335800000|2022-05-23 19:56:40|12023.5|12022.5|12021.7|12020.7|12023.6|12022.6|12021.7|12020.7|85
1653335810000|2022-05-23 19:56:50|12020.3|12019.3|12024.8|12023.8|12024.8|12023.8|12020.3|12019.3|211
1653335820000|2022-05-23 19:57:00|12024.7|12023.7|12029.2|12028.2|12030.5|12029.5|12024.6|12023.6|343
1653335830000|2022-05-23 19:57:10|12029.3|12028.3|12031.2|12030.2|12031.7|12030.7|12028.8|12027.8|327
1653335840000|2022-05-23 19:57:20|12031.3|12030.3|12033.2|12032.2|12033.6|12032.6|12030.7|12029.7|373
1653335850000|2022-05-23 19:57:30|12033|12032|12031.8|12030.8|12033|12032|12029.8|12028.8|215
1653335860000|2022-05-23 19:57:40|12032|12031|12033|12032|12033.7|12032.7|12030.5|12029.5|154
1653335870000|2022-05-23 19:57:50|12033.2|12032.2|12033|12032|12033.6|12032.6|12029.5|12028.5|273
1653335880000|2022-05-23 19:58:00|12032.7|12031.7|12024.7|12023.7|12033|12032|12024.6|12023.6|558
1653335890000|2022-05-23 19:58:10|12024.5|12023.5|12029.3|12028.3|12032.2|12031.2|12024|12023|231
1653335900000|2022-05-23 19:58:20|12029.2|12028.2|12031|12030|12031.6|12030.6|12026.8|12025.8|227
1653335910000|2022-05-23 19:58:30|12030.8|12029.8|12030.3|12029.3|12034|12033|12029.2|12028.2|360
1653335920000|2022-05-23 19:58:40|12030.2|12029.2|12032|12031|12034.2|12033.2|12030.2|12029.2|254
1653335930000|2022-05-23 19:58:50|12032.1|12031.1|12032.5|12031.5|12035|12034|12032.1|12031.1|603
1653335940000|2022-05-23 19:59:00|12032.3|12031.3|12037.2|12036.2|12038.2|12037.2|12031.5|12030.5|508
1653335950000|2022-05-23 19:59:10|12037.5|12036.5|12034.1|12033.1|12037.7|12036.7|12030|12029|735
1653335960000|2022-05-23 19:59:20|12034|12033|12036.1|12035.1|12037.2|12036.2|12033.5|12032.5|427
1653335970000|2022-05-23 19:59:30|12036|12035|12036.3|12035.3|12038.7|12037.7|12031.2|12030.2|988
1653335980000|2022-05-23 19:59:40|12036.6|12035.6|12036.6|12035.6|12039.5|12038.5|12031.6|12030.6|865
1653335990000|2022-05-23 19:59:50|12036.1|12035.1|12033.2|12032.2|12036.5|12035.5|12027.1|12026.1|2691
1653336000000|2022-05-23 20:00:00|12033.7|12031.7|12036.3|12034.3|12040.1|12038.1|12032.5|12030.5|1351
1653336010000|2022-05-23 20:00:10|12036.1|12034.1|12041.2|12039.2|12041.6|12039.6|12035.6|12033.6|770
1653336020000|2022-05-23 20:00:20|12041.6|12039.6|12038.3|12036.3|12043|12041|12038|12036|757
1653336030000|2022-05-23 20:00:30|12038.5|12036.5|12043.6|12041.6|12043.7|12041.7|12038.5|12036.5|204
1653336040000|2022-05-23 20:00:40|12043.8|12041.8|12040.5|12038.5|12044|12042|12039.8|12037.8|173
1653336050000|2022-05-23 20:00:50|12040.6|12038.6|12041.6|12039.6|12042.2|12040.2|12040.6|12038.6|228
1653336060000|2022-05-23 20:01:00|12041.5|12039.5|12042.5|12040.5|12042.7|12040.7|12041|12039|218
1653336070000|2022-05-23 20:01:10|12042.3|12040.3|12043.6|12041.6|12044.7|12042.7|12041.7|12039.7|264
1653336080000|2022-05-23 20:01:20|12043.7|12041.7|12043.1|12041.1|12045|12043|12041.7|12039.7|394
1653336090000|2022-05-23 20:01:30|12042.8|12040.8|12045.8|12043.8|12046.3|12044.3|12042.8|12040.8|395
1653336100000|2022-05-23 20:01:40|12045.6|12043.6|12044.2|12042.2|12046|12044|12043.3|12041.3|155
1653336110000|2022-05-23 20:01:50|12044.1|12042.1|12045.2|12043.2|12046.2|12044.2|12043.7|12041.7|141
1653336120000|2022-05-23 20:02:00|12045.3|12043.3|12043|12041|12045.3|12043.3|12042.2|12040.2|261
1653336130000|2022-05-23 20:02:10|12043.1|12041.1|12044.2|12042.2|12044.6|12042.6|12042.8|12040.8|115
1653336140000|2022-05-23 20:02:20|12044.3|12042.3|12042.6|12040.6|12044.3|12042.3|12042.3|12040.3|173
1653336150000|2022-05-23 20:02:30|12042.5|12040.5|12045|12043|12045|12043|12041.8|12039.8|160
1653336160000|2022-05-23 20:02:40|12045.1|12043.1|12045.3|12043.3|12045.5|12043.5|12044.1|12042.1|108
1653336170000|2022-05-23 20:02:50|12045.1|12043.1|12045.1|12043.1|12046|12044|12043.8|12041.8|192
1653336180000|2022-05-23 20:03:00|12045.2|12043.2|12045.6|12043.6|12047.5|12045.5|12044.7|12042.7|388
1653336190000|2022-05-23 20:03:10|12045.8|12043.8|12044.1|12042.1|12047.1|12045.1|12044|12042|123
1653336200000|2022-05-23 20:03:20|12044.2|12042.2|12044.6|12042.6|12044.8|12042.8|12042.5|12040.5|100
1653336210000|2022-05-23 20:03:30|12044.3|12042.3|12040.7|12038.7|12045.5|12043.5|12040.7|12038.7|127
1653336220000|2022-05-23 20:03:40|12040|12038|12043|12041|12043|12041|12037.8|12035.8|182
1653336230000|2022-05-23 20:03:50|12042.1|12040.1|12041|12039|12042.7|12040.7|12040.7|12038.7|74
1653336240000|2022-05-23 20:04:00|12041.1|12039.1|12041.2|12039.2|12041.2|12039.2|12038.2|12036.2|133
1653336250000|2022-05-23 20:04:10|12040.6|12038.6|12038.7|12036.7|12040.6|12038.6|12038.3|12036.3|93
1653336260000|2022-05-23 20:04:20|12038.6|12036.6|12039.2|12037.2|12039.6|12037.6|12037.6|12035.6|72
1653336270000|2022-05-23 20:04:30|12039.3|12037.3|12039.5|12037.5|12041.2|12039.2|12038.3|12036.3|215
1653336280000|2022-05-23 20:04:40|12039.6|12037.6|12037.5|12035.5|12040.2|12038.2|12036.6|12034.6|96
1653336290000|2022-05-23 20:04:50|12038|12036|12038.5|12036.5|12038.6|12036.6|12034.8|12032.8|147
1653336300000|2022-05-23 20:05:00|12038.6|12036.6|12041.5|12039.5|12041.8|12039.8|12038.3|12036.3|192
1653336310000|2022-05-23 20:05:10|12041.7|12039.7|12044.5|12042.5|12045.7|12043.7|12041.3|12039.3|255
1653336320000|2022-05-23 20:05:20|12044.3|12042.3|12044.8|12042.8|12046|12044|12044|12042|129
1653336330000|2022-05-23 20:05:30|12044.7|12042.7|12043.1|12041.1|12044.8|12042.8|12043|12041|98
1653336340000|2022-05-23 20:05:40|12043.2|12041.2|12044.2|12042.2|12044.5|12042.5|12042.2|12040.2|112
1653336350000|2022-05-23 20:05:50|12044.1|12042.1|12045|12043|12045.3|12043.3|12043.8|12041.8|68
1653336360000|2022-05-23 20:06:00|12044.8|12042.8|12045.1|12043.1|12046.1|12044.1|12044.8|12042.8|61
1653336370000|2022-05-23 20:06:10|12045|12043|12045.7|12043.7|12045.7|12043.7|12044.2|12042.2|74
1653336380000|2022-05-23 20:06:20|12045.6|12043.6|12046.5|12044.5|12046.5|12044.5|12045.2|12043.2|57
1653336390000|2022-05-23 20:06:30|12046|12044|12047|12045|12047.2|12045.2|12045.6|12043.6|98
1653336400000|2022-05-23 20:06:40|12046.8|12044.8|12047.7|12045.7|12048.5|12046.5|12046.3|12044.3|152
1653336410000|2022-05-23 20:06:50|12047.2|12045.2|12047|12045|12047.3|12045.3|12046.5|12044.5|64
1653336420000|2022-05-23 20:07:00|12047.1|12045.1|12047.7|12045.7|12048.3|12046.3|12046.8|12044.8|116
1653336430000|2022-05-23 20:07:10|12047.6|12045.6|12048.6|12046.6|12049.3|12047.3|12047.5|12045.5|49
1653336440000|2022-05-23 20:07:20|12048.5|12046.5|12049.2|12047.2|12049.2|12047.2|12047.7|12045.7|57
1653336450000|2022-05-23 20:07:30|12049.3|12047.3|12057|12055|12057|12055|12049.2|12047.2|261
1653336460000|2022-05-23 20:07:40|12057.2|12055.2|12056.3|12054.3|12058.1|12056.1|12055.5|12053.5|173
1653336470000|2022-05-23 20:07:50|12056.5|12054.5|12059|12057|12063.1|12061.1|12056.2|12054.2|249
1653336480000|2022-05-23 20:08:00|12059.2|12057.2|12063.6|12061.6|12064|12062|12059.1|12057.1|189
1653336490000|2022-05-23 20:08:10|12063.7|12061.7|12063.1|12061.1|12064|12062|12060.7|12058.7|115
1653336500000|2022-05-23 20:08:20|12063.3|12061.3|12063.8|12061.8|12064.3|12062.3|12062.5|12060.5|89
1653336510000|2022-05-23 20:08:30|12063.3|12061.3|12066.2|12064.2|12067.2|12065.2|12063.2|12061.2|116
1653336520000|2022-05-23 20:08:40|12066.1|12064.1|12066.6|12064.6|12067|12065|12065|12063|108
1653336530000|2022-05-23 20:08:50|12066.7|12064.7|12068|12066|12068.2|12066.2|12066.5|12064.5|124
1653336540000|2022-05-23 20:09:00|12068.1|12066.1|12067.6|12065.6|12069.2|12067.2|12067.2|12065.2|149
1653336550000|2022-05-23 20:09:10|12067.7|12065.7|12070.3|12068.3|12070.8|12068.8|12067.3|12065.3|68
1653336560000|2022-05-23 20:09:20|12070.5|12068.5|12070.3|12068.3|12072.2|12070.2|12069.6|12067.6|138
1653336570000|2022-05-23 20:09:30|12070.7|12068.7|12072|12070|12072|12070|12070.5|12068.5|76
1653336580000|2022-05-23 20:09:40|12072.1|12070.1|12072.5|12070.5|12074|12072|12071.7|12069.7|114
1653336590000|2022-05-23 20:09:50|12072.3|12070.3|12072.1|12070.1|12072.5|12070.5|12071|12069|67
1653336600000|2022-05-23 20:10:00|12072.2|12070.2|12069.2|12067.2|12072.2|12070.2|12069.2|12067.2|105
1653336610000|2022-05-23 20:10:10|12069|12067|12067.6|12065.6|12069.3|12067.3|12066.7|12064.7|102
1653336620000|2022-05-23 20:10:20|12067.8|12065.8|12070|12068|12071|12069|12067.6|12065.6|79
1653336630000|2022-05-23 20:10:30|12069.8|12067.8|12067.8|12065.8|12070.7|12068.7|12067.2|12065.2|85
1653336640000|2022-05-23 20:10:40|12067.7|12065.7|12064.3|12062.3|12067.7|12065.7|12064|12062|74
1653336650000|2022-05-23 20:10:50|12064.6|12062.6|12065.2|12063.2|12066.6|12064.6|12062.7|12060.7|153
1653336660000|2022-05-23 20:11:00|12065.1|12063.1|12062.2|12060.2|12065.5|12063.5|12061|12059|65
1653336670000|2022-05-23 20:11:10|12062.5|12060.5|12062.8|12060.8|12065.2|12063.2|12062.1|12060.1|92
1653336680000|2022-05-23 20:11:20|12062.7|12060.7|12063.2|12061.2|12063.7|12061.7|12062|12060|40
1653336690000|2022-05-23 20:11:30|12063.6|12061.6|12061.3|12059.3|12063.6|12061.6|12060.8|12058.8|82
1653336700000|2022-05-23 20:11:40|12061.5|12059.5|12062.5|12060.5|12062.6|12060.6|12061.1|12059.1|33
1653336710000|2022-05-23 20:11:50|12062.1|12060.1|12060.6|12058.6|12062.5|12060.5|12059.2|12057.2|85
1653336720000|2022-05-23 20:12:00|12060.8|12058.8|12059.5|12057.5|12062.3|12060.3|12058.2|12056.2|102
1653336730000|2022-05-23 20:12:10|12059.3|12057.3|12059.3|12057.3|12060.3|12058.3|12057.7|12055.7|57
1653336740000|2022-05-23 20:12:20|12059.2|12057.2|12060.3|12058.3|12060.6|12058.6|12058.7|12056.7|50
1653336750000|2022-05-23 20:12:30|12060.6|12058.6|12061.1|12059.1|12061.8|12059.8|12059.3|12057.3|51
1653336760000|2022-05-23 20:12:40|12061|12059|12059.7|12057.7|12061.1|12059.1|12059.1|12057.1|25
1653336770000|2022-05-23 20:12:50|12059.8|12057.8|12059.8|12057.8|12060.8|12058.8|12058.8|12056.8|51
1653336780000|2022-05-23 20:13:00|12059.7|12057.7|12056.8|12054.8|12060.5|12058.5|12056.8|12054.8|95
1653336790000|2022-05-23 20:13:10|12056.6|12054.6|12052.8|12050.8|12056.6|12054.6|12052.2|12050.2|247
1653336800000|2022-05-23 20:13:20|12052.6|12050.6|12052.3|12050.3|12053.7|12051.7|12052.1|12050.1|42
1653336810000|2022-05-23 20:13:30|12052.2|12050.2|12052|12050|12053.8|12051.8|12052|12050|47
1653336820000|2022-05-23 20:13:40|12052.3|12050.3|12053.1|12051.1|12053.6|12051.6|12052|12050|21
1653336830000|2022-05-23 20:13:50|12053|12051|12051.7|12049.7|12053.1|12051.1|12051.7|12049.7|36
1653336840000|2022-05-23 20:14:00|12051.6|12049.6|12054.1|12052.1|12054.1|12052.1|12050.5|12048.5|157
1653336850000|2022-05-23 20:14:10|12054.2|12052.2|12052.7|12050.7|12054.3|12052.3|12052.6|12050.6|47
1653336860000|2022-05-23 20:14:20|12052.6|12050.6|12051.3|12049.3|12053.2|12051.2|12050.8|12048.8|53
1653336870000|2022-05-23 20:14:30|12051.5|12049.5|12050.5|12048.5|12051.6|12049.6|12049.8|12047.8|72
1653336880000|2022-05-23 20:14:40|12050.1|12048.1|12053.2|12051.2|12053.3|12051.3|12049.2|12047.2|58
1653336890000|2022-05-23 20:14:50|12052.7|12050.7|12051.6|12049.6|12053.3|12051.3|12050.7|12048.7|52
1653336900000|2022-05-23 20:15:00|12051.3|12049.3|12052.3|12050.3|12052.3|12050.3|12049.5|12047.5|42
1653336910000|2022-05-23 20:15:10|12052.7|12050.7|12053.7|12051.7|12054.1|12052.1|12052.6|12050.6|31
1653336920000|2022-05-23 20:15:20|12053.3|12051.3|12054.2|12052.2|12055|12053|12053.3|12051.3|44
1653336930000|2022-05-23 20:15:30|12054.1|12052.1|12054.7|12052.7|12055.1|12053.1|12053.8|12051.8|13
1653336940000|2022-05-23 20:15:40|12054.8|12052.8|12053.5|12051.5|12054.8|12052.8|12053.2|12051.2|18
1653336950000|2022-05-23 20:15:50|12053.3|12051.3|12053.5|12051.5|12053.8|12051.8|12053.2|12051.2|8
1653336960000|2022-05-23 20:16:00|12053.3|12051.3|12054.8|12052.8|12055|12053|12053.3|12051.3|11
1653336970000|2022-05-23 20:16:10|12055.6|12053.6|12055.6|12053.6|12055.7|12053.7|12054.3|12052.3|20
1653336980000|2022-05-23 20:16:20|12055.5|12053.5|12055.2|12053.2|12055.8|12053.8|12055.1|12053.1|12
1653336990000|2022-05-23 20:16:30|12055.1|12053.1|12054.8|12052.8|12055.1|12053.1|12054.6|12052.6|7
1653337000000|2022-05-23 20:16:40|12054.7|12052.7|12056.5|12054.5|12056.5|12054.5|12054.5|12052.5|9
1653337010000|2022-05-23 20:16:50|12056.6|12054.6|12057|12055|12057.8|12055.8|12056.6|12054.6|14
1653337020000|2022-05-23 20:17:00|12056.8|12054.8|12056|12054|12057.1|12055.1|12055.6|12053.6|9
1653337030000|2022-05-23 20:17:10|12056.1|12054.1|12055.5|12053.5|12056.1|12054.1|12055.5|12053.5|8
1653337040000|2022-05-23 20:17:20|12055.7|12053.7|12056.1|12054.1|12056.1|12054.1|12054.7|12052.7|12
1653337050000|2022-05-23 20:17:30|12056.2|12054.2|12056.2|12054.2|12057.1|12055.1|12055.5|12053.5|10
1653337060000|2022-05-23 20:17:40|12056.3|12054.3|12056.7|12054.7|12057.3|12055.3|12056.2|12054.2|12
1653337070000|2022-05-23 20:17:50|12056.8|12054.8|12056.7|12054.7|12057.3|12055.3|12056.1|12054.1|17
1653337080000|2022-05-23 20:18:00|12056.2|12054.2|12058.8|12056.8|12059|12057|12055.8|12053.8|66
1653337090000|2022-05-23 20:18:10|12058.5|12056.5|12059.1|12057.1|12059.5|12057.5|12058.1|12056.1|10
1653337100000|2022-05-23 20:18:20|12059.5|12057.5|12058|12056|12059.5|12057.5|12057.2|12055.2|29
1653337110000|2022-05-23 20:18:30|12057.8|12055.8|12059|12057|12059|12057|12057|12055|15
1653337120000|2022-05-23 20:18:40|12058.8|12056.8|12060.2|12058.2|12060.5|12058.5|12058.8|12056.8|16
1653337130000|2022-05-23 20:18:50|12060.1|12058.1|12061|12059|12061.6|12059.6|12059.5|12057.5|20
1653337140000|2022-05-23 20:19:00|12060.6|12058.6|12060.7|12058.7|12061.3|12059.3|12059.5|12057.5|45
1653337150000|2022-05-23 20:19:10|12060|12058|12059.2|12057.2|12060.2|12058.2|12058.6|12056.6|15
1653337160000|2022-05-23 20:19:20|12059|12057|12060.2|12058.2|12061.1|12059.1|12058.7|12056.7|106
1653337170000|2022-05-23 20:19:30|12060.3|12058.3|12059.5|12057.5|12061.1|12059.1|12059.5|12057.5|23
1653337180000|2022-05-23 20:19:40|12059|12057|12060.1|12058.1|12060.1|12058.1|12058|12056|10
1653337190000|2022-05-23 20:19:50|12060|12058|12059.2|12057.2|12060|12058|12059.2|12057.2|7
1653337200000|2022-05-23 20:20:00|12059.3|12057.3|12055.6|12053.6|12059.7|12057.7|12055.5|12053.5|26
1653337210000|2022-05-23 20:20:10|12056.2|12054.2|12057.5|12055.5|12057.7|12055.7|12055.7|12053.7|10
1653337220000|2022-05-23 20:20:20|12057.3|12055.3|12056.7|12054.7|12057.6|12055.6|12055.5|12053.5|27
1653337230000|2022-05-23 20:20:30|12056.8|12054.8|12057.3|12055.3|12057.3|12055.3|12056.7|12054.7|16
1653337240000|2022-05-23 20:20:40|12057.1|12055.1|12057.3|12055.3|12057.7|12055.7|12057|12055|14
1653337250000|2022-05-23 20:20:50|12057.5|12055.5|12057.1|12055.1|12057.7|12055.7|12057.1|12055.1|37
1653337260000|2022-05-23 20:21:00|12056.7|12054.7|12055.5|12053.5|12057|12055|12054.5|12052.5|67
1653337270000|2022-05-23 20:21:10|12055.6|12053.6|12056.8|12054.8|12056.8|12054.8|12055.3|12053.3|19
1653337280000|2022-05-23 20:21:20|12056.7|12054.7|12055.6|12053.6|12056.8|12054.8|12055.5|12053.5|21
1653337290000|2022-05-23 20:21:30|12055.7|12053.7|12055.7|12053.7|12055.8|12053.8|12054.5|12052.5|31
1653337300000|2022-05-23 20:21:40|12055.6|12053.6|12055|12053|12056|12054|12055|12053|56
1653337310000|2022-05-23 20:21:50|12055.1|12053.1|12055.6|12053.6|12055.6|12053.6|12055.1|12053.1|4
1653337320000|2022-05-23 20:22:00|12055.5|12053.5|12054.8|12052.8|12055.7|12053.7|12054.6|12052.6|29
1653337330000|2022-05-23 20:22:10|12055.1|12053.1|12055.1|12053.1|12055.2|12053.2|12054.8|12052.8|6
1653337340000|2022-05-23 20:22:20|12054.8|12052.8|12054.2|12052.2|12055.3|12053.3|12053.8|12051.8|27
1653337350000|2022-05-23 20:22:30|12054|12052|12050.7|12048.7|12054.3|12052.3|12050.6|12048.6|39
1653337360000|2022-05-23 20:22:40|12050.6|12048.6|12052.5|12050.5|12052.6|12050.6|12050.6|12048.6|18
1653337370000|2022-05-23 20:22:50|12052.3|12050.3|12050.3|12048.3|12052.6|12050.6|12050.3|12048.3|20
1653337380000|2022-05-23 20:23:00|12049.8|12047.8|12050.3|12048.3|12050.6|12048.6|12049.7|12047.7|23
1653337390000|2022-05-23 20:23:10|12050.5|12048.5|12050.8|12048.8|12051|12049|12050.1|12048.1|11
1653337400000|2022-05-23 20:23:20|12051|12049|12052|12050|12052.7|12050.7|12051|12049|11
1653337410000|2022-05-23 20:23:30|12051.1|12049.1|12051.8|12049.8|12051.8|12049.8|12050.2|12048.2|9
1653337420000|2022-05-23 20:23:40|12051.7|12049.7|12050.7|12048.7|12051.7|12049.7|12050.2|12048.2|9
1653337430000|2022-05-23 20:23:50|12051|12049|12052.6|12050.6|12052.7|12050.7|12051|12049|17
1653337440000|2022-05-23 20:24:00|12052.5|12050.5|12052.5|12050.5|12052.7|12050.7|12052|12050|11
1653337450000|2022-05-23 20:24:10|12052.2|12050.2|12052.1|12050.1|12052.6|12050.6|12052.1|12050.1|2
1653337460000|2022-05-23 20:24:20|12052.2|12050.2|12051.2|12049.2|12052.2|12050.2|12051.2|12049.2|7
1653337470000|2022-05-23 20:24:30|12051.1|12049.1|12051.3|12049.3|12051.3|12049.3|12051.1|12049.1|17
1653337480000|2022-05-23 20:24:40|12051.5|12049.5|12052|12050|12053.6|12051.6|12051.5|12049.5|19
1653337490000|2022-05-23 20:24:50|12052.1|12050.1|12052|12050|12052.5|12050.5|12052|12050|5
1653337500000|2022-05-23 20:25:00|12052.2|12050.2|12052.3|12050.3|12052.5|12050.5|12052|12050|41
1653337510000|2022-05-23 20:25:10|12052.8|12050.8|12052.5|12050.5|12053.3|12051.3|12052.1|12050.1|23
1653337520000|2022-05-23 20:25:20|12052.6|12050.6|12052.3|12050.3|12052.7|12050.7|12052.3|12050.3|5
1653337530000|2022-05-23 20:25:30|12051.8|12049.8|12052.1|12050.1|12052.1|12050.1|12051.6|12049.6|9
1653337540000|2022-05-23 20:25:40|12052|12050|12052.5|12050.5|12052.8|12050.8|12052|12050|1
1653337550000|2022-05-23 20:25:50|12052.6|12050.6|12052.3|12050.3|12052.8|12050.8|12052|12050|7
1653337560000|2022-05-23 20:26:00|12052.2|12050.2|12053|12051|12053.1|12051.1|12052.2|12050.2|0
1653337570000|2022-05-23 20:26:10|12052.8|12050.8|12052.2|12050.2|12054.3|12052.3|12052.1|12050.1|37
1653337580000|2022-05-23 20:26:20|12052.5|12050.5|12053.2|12051.2|12053.2|12051.2|12052.5|12050.5|4
1653337590000|2022-05-23 20:26:30|12053.3|12051.3|12052.7|12050.7|12053.7|12051.7|12052.7|12050.7|2
1653337600000|2022-05-23 20:26:40|12052.6|12050.6|12052.6|12050.6|12052.7|12050.7|12052.2|12050.2|7
1653337610000|2022-05-23 20:26:50|12052.7|12050.7|12052|12050|12052.7|12050.7|12052|12050|3
1653337620000|2022-05-23 20:27:00|12051.6|12049.6|12051.5|12049.5|12051.8|12049.8|12051.3|12049.3|11
1653337630000|2022-05-23 20:27:10|12051.3|12049.3|12052.6|12050.6|12052.6|12050.6|12051.3|12049.3|6
1653337640000|2022-05-23 20:27:20|12052.7|12050.7|12053|12051|12054.3|12052.3|12052.7|12050.7|28
1653337650000|2022-05-23 20:27:30|12053.6|12051.6|12053.5|12051.5|12053.6|12051.6|12053.3|12051.3|6
1653337660000|2022-05-23 20:27:40|12053.6|12051.6|12053.3|12051.3|12054.1|12052.1|12053.3|12051.3|6
1653337670000|2022-05-23 20:27:50|12053.5|12051.5|12053.5|12051.5|12053.7|12051.7|12053.5|12051.5|0
1653337680000|2022-05-23 20:28:00|12053.6|12051.6|12051.7|12049.7|12054.3|12052.3|12051.3|12049.3|30
1653337690000|2022-05-23 20:28:10|12051.8|12049.8|12052.7|12050.7|12052.7|12050.7|12051.7|12049.7|12
1653337700000|2022-05-23 20:28:20|12052.8|12050.8|12052|12050|12053|12051|12052|12050|6
1653337710000|2022-05-23 20:28:30|12051.7|12049.7|12052.2|12050.2|12052.2|12050.2|12051.7|12049.7|30
1653337720000|2022-05-23 20:28:40|12052.5|12050.5|12052.2|12050.2|12053.1|12051.1|12052.2|12050.2|58
1653337730000|2022-05-23 20:28:50|12052.3|12050.3|12052.1|12050.1|12053.1|12051.1|12052.1|12050.1|12
1653337740000|2022-05-23 20:29:00|12052.2|12050.2|12051.8|12049.8|12052.5|12050.5|12050.5|12048.5|27
1653337750000|2022-05-23 20:29:10|12051.7|12049.7|12051|12049|12051.7|12049.7|12049.7|12047.7|21
1653337760000|2022-05-23 20:29:20|12050.8|12048.8|12050.1|12048.1|12051.1|12049.1|12050.1|12048.1|25
1653337770000|2022-05-23 20:29:30|12050.2|12048.2|12050.3|12048.3|12050.3|12048.3|12050.1|12048.1|8
1653337780000|2022-05-23 20:29:40|12050.1|12048.1|12049.7|12047.7|12050.2|12048.2|12049|12047|83
1653337790000|2022-05-23 20:29:50|12050|12048|12049.8|12047.8|12050.2|12048.2|12049.5|12047.5|10
1653337800000|2022-05-23 20:30:00|12050|12048|12048.7|12046.7|12051.2|12049.2|12048.3|12046.3|47
1653337810000|2022-05-23 20:30:10|12048.6|12046.6|12050|12048|12050.2|12048.2|12048.5|12046.5|35
1653337820000|2022-05-23 20:30:20|12050.2|12048.2|12049.6|12047.6|12050.2|12048.2|12049|12047|9
1653337830000|2022-05-23 20:30:30|12049.5|12047.5|12050.5|12048.5|12050.6|12048.6|12048.8|12046.8|25
1653337840000|2022-05-23 20:30:40|12050.6|12048.6|12052.1|12050.1|12052.1|12050.1|12050.6|12048.6|4
1653337850000|2022-05-23 20:30:50|12052.3|12050.3|12051.2|12049.2|12052.3|12050.3|12050.8|12048.8|6
1653337860000|2022-05-23 20:31:00|12051.6|12049.6|12051.5|12049.5|12052.1|12050.1|12051.2|12049.2|14
1653337870000|2022-05-23 20:31:10|12051.6|12049.6|12052.5|12050.5|12052.5|12050.5|12050.8|12048.8|10
1653337880000|2022-05-23 20:31:20|12052.6|12050.6|12052.1|12050.1|12052.6|12050.6|12051.8|12049.8|3
1653337890000|2022-05-23 20:31:30|12052.5|12050.5|12052.1|12050.1|12052.5|12050.5|12052|12050|2
1653337900000|2022-05-23 20:31:40|12052|12050|12052|12050|12052.6|12050.6|12052|12050|7
1653337910000|2022-05-23 20:31:50|12051.6|12049.6|12051.5|12049.5|12051.6|12049.6|12051.3|12049.3|0
1653337920000|2022-05-23 20:32:00|12051.7|12049.7|12051.2|12049.2|12051.7|12049.7|12050.7|12048.7|12
1653337930000|2022-05-23 20:32:10|12051.3|12049.3|12052|12050|12052|12050|12051.3|12049.3|5
1653337940000|2022-05-23 20:32:20|12052.3|12050.3|12052.6|12050.6|12053.1|12051.1|12052.2|12050.2|3
1653337950000|2022-05-23 20:32:30|12052.7|12050.7|12052.6|12050.6|12053.3|12051.3|12052.6|12050.6|12
1653337960000|2022-05-23 20:32:40|12052.7|12050.7|12050.7|12048.7|12052.7|12050.7|12050.3|12048.3|31
1653337970000|2022-05-23 20:32:50|12050.6|12048.6|12051.2|12049.2|12051.8|12049.8|12050.5|12048.5|16
1653337980000|2022-05-23 20:33:00|12051.1|12049.1|12051.2|12049.2|12051.5|12049.5|12051|12049|18
1653337990000|2022-05-23 20:33:10|12051.3|12049.3|12051.7|12049.7|12052.2|12050.2|12051.3|12049.3|17
1653338000000|2022-05-23 20:33:20|12051.8|12049.8|12052.5|12050.5|12052.8|12050.8|12051.5|12049.5|18
1653338010000|2022-05-23 20:33:30|12052.8|12050.8|12051.2|12049.2|12053.5|12051.5|12050.8|12048.8|21
1653338020000|2022-05-23 20:33:40|12051.1|12049.1|12051|12049|12051.2|12049.2|12050.7|12048.7|4
1653338030000|2022-05-23 20:33:50|12050.8|12048.8|12051.1|12049.1|12051.2|12049.2|12050.1|12048.1|17
1653338040000|2022-05-23 20:34:00|12051|12049|12050.8|12048.8|12051|12049|12049.7|12047.7|11
1653338050000|2022-05-23 20:34:10|12050.7|12048.7|12050.1|12048.1|12050.7|12048.7|12050.1|12048.1|4
1653338060000|2022-05-23 20:34:20|12050|12048|12050.8|12048.8|12050.8|12048.8|12049.7|12047.7|21
1653338070000|2022-05-23 20:34:30|12050.7|12048.7|12051.8|12049.8|12052.1|12050.1|12050.6|12048.6|21
1653338080000|2022-05-23 20:34:40|12051.7|12049.7|12051|12049|12052|12050|12051|12049|12
1653338090000|2022-05-23 20:34:50|12050.7|12048.7|12050.5|12048.5|12051.2|12049.2|12050|12048|9
1653338100000|2022-05-23 20:35:00|12050.6|12048.6|12050.3|12048.3|12051|12049|12049.5|12047.5|14
1653338110000|2022-05-23 20:35:10|12049.3|12047.3|12049.3|12047.3|12049.5|12047.5|12049.3|12047.3|7
1653338120000|2022-05-23 20:35:20|12049.5|12047.5|12051.2|12049.2|12051.2|12049.2|12049.5|12047.5|13
1653338130000|2022-05-23 20:35:30|12051.1|12049.1|12050.5|12048.5|12051.1|12049.1|12050.1|12048.1|7
1653338140000|2022-05-23 20:35:40|12050.7|12048.7|12051.5|12049.5|12052|12050|12050.7|12048.7|11
1653338150000|2022-05-23 20:35:50|12051.1|12049.1|12050.1|12048.1|12051.1|12049.1|12050.1|12048.1|14
1653338160000|2022-05-23 20:36:00|12050|12048|12049.5|12047.5|12050|12048|12049.2|12047.2|5
1653338170000|2022-05-23 20:36:10|12049.3|12047.3|12050.5|12048.5|12050.7|12048.7|12049.3|12047.3|8
1653338180000|2022-05-23 20:36:20|12050.3|12048.3|12050.2|12048.2|12050.6|12048.6|12050.1|12048.1|4
1653338190000|2022-05-23 20:36:30|12051.2|12049.2|12051.2|12049.2|12051.3|12049.3|12051|12049|9
1653338200000|2022-05-23 20:36:40|12051.3|12049.3|12051.1|12049.1|12051.5|12049.5|12051.1|12049.1|4
1653338210000|2022-05-23 20:36:50|12051|12049|12051.8|12049.8|12052.2|12050.2|12051|12049|4
1653338220000|2022-05-23 20:37:00|12051.7|12049.7|12053.5|12051.5|12053.5|12051.5|12051.1|12049.1|16
1653338230000|2022-05-23 20:37:10|12053.3|12051.3|12052.5|12050.5|12053.3|12051.3|12052.3|12050.3|7
1653338240000|2022-05-23 20:37:20|12052.3|12050.3|12052.7|12050.7|12052.8|12050.8|12051.8|12049.8|4
1653338250000|2022-05-23 20:37:30|12053|12051|12052.3|12050.3|12053|12051|12052.3|12050.3|4
1653338260000|2022-05-23 20:37:40|12050.2|12048.2|12049.2|12047.2|12050.2|12048.2|12048.5|12046.5|66
1653338270000|2022-05-23 20:37:50|12049.3|12047.3|12052.8|12050.8|12052.8|12050.8|12049.3|12047.3|21
1653338280000|2022-05-23 20:38:00|12053|12051|12051.8|12049.8|12053|12051|12051.8|12049.8|17
1653338290000|2022-05-23 20:38:10|12052|12050|12052.2|12050.2|12052.2|12050.2|12051.6|12049.6|0
1653338300000|2022-05-23 20:38:20|12052.1|12050.1|12051.5|12049.5|12052.3|12050.3|12051.5|12049.5|2
1653338310000|2022-05-23 20:38:30|12051.7|12049.7|12051.6|12049.6|12052|12050|12051.3|12049.3|6
1653338320000|2022-05-23 20:38:40|12051.5|12049.5|12051.5|12049.5|12052|12050|12051.2|12049.2|1
1653338330000|2022-05-23 20:38:50|12051.6|12049.6|12051.1|12049.1|12051.6|12049.6|12051.1|12049.1|0
1653338340000|2022-05-23 20:39:00|12051.2|12049.2|12050.8|12048.8|12051.2|12049.2|12050.8|12048.8|5
1653338350000|2022-05-23 20:39:10|12050.6|12048.6|12051.2|12049.2|12052|12050|12050.6|12048.6|14
1653338360000|2022-05-23 20:39:20|12051.8|12049.8|12052.8|12050.8|12052.8|12050.8|12051.7|12049.7|5
1653338370000|2022-05-23 20:39:30|12053.1|12051.1|12053.1|12051.1|12054|12052|12053|12051|11
1653338380000|2022-05-23 20:39:40|12053|12051|12053.2|12051.2|12053.2|12051.2|12052.2|12050.2|6
1653338390000|2022-05-23 20:39:50|12053.5|12051.5|12052.7|12050.7|12053.6|12051.6|12052.6|12050.6|8
1653338400000|2022-05-23 20:40:00|12052.8|12050.8|12052|12050|12053.3|12051.3|12052|12050|5
1653338410000|2022-05-23 20:40:10|12052.1|12050.1|12051.5|12049.5|12052.1|12050.1|12051.5|12049.5|0
1653338420000|2022-05-23 20:40:20|12051.6|12049.6|12053|12051|12053|12051|12051.6|12049.6|7
1653338430000|2022-05-23 20:40:30|12053.1|12051.1|12052|12050|12053.7|12051.7|12052|12050|4
1653338440000|2022-05-23 20:40:40|12052.1|12050.1|12051.3|12049.3|12052.1|12050.1|12051.2|12049.2|1
1653338450000|2022-05-23 20:40:50|12050.7|12048.7|12051|12049|12051.3|12049.3|12050.6|12048.6|5
1653338460000|2022-05-23 20:41:00|12051.7|12049.7|12052|12050|12052|12050|12050.6|12048.6|11
1653338470000|2022-05-23 20:41:10|12051.8|12049.8|12052.5|12050.5|12052.5|12050.5|12051.8|12049.8|1
1653338480000|2022-05-23 20:41:20|12052.3|12050.3|12052.6|12050.6|12052.6|12050.6|12051.1|12049.1|6
1653338490000|2022-05-23 20:41:30|12052.5|12050.5|12051.6|12049.6|12052.5|12050.5|12051.6|12049.6|1
1653338500000|2022-05-23 20:41:40|12052.6|12050.6|12052|12050|12052.8|12050.8|12052|12050|5
1653338510000|2022-05-23 20:41:50|||||||||1
1653338520000|2022-05-23 20:42:00|12051.8|12049.8|12052.2|12050.2|12053|12051|12051.1|12049.1|21
1653338530000|2022-05-23 20:42:10|12052.3|12050.3|12052.5|12050.5|12053.1|12051.1|12052.2|12050.2|10
1653338540000|2022-05-23 20:42:20|12052|12050|12052|12050|12052.1|12050.1|12051.8|12049.8|5
1653338550000|2022-05-23 20:42:30|12052.1|12050.1|12052.2|12050.2|12052.5|12050.5|12052|12050|0
1653338560000|2022-05-23 20:42:40|12052.3|12050.3|12053.6|12051.6|12053.8|12051.8|12052.3|12050.3|7
1653338570000|2022-05-23 20:42:50|12053.7|12051.7|12052.6|12050.6|12053.8|12051.8|12052.6|12050.6|2
1653338580000|2022-05-23 20:43:00|12052.5|12050.5|12052.6|12050.6|12053|12051|12052|12050|19
1653338590000|2022-05-23 20:43:10|12052.5|12050.5|12052.7|12050.7|12052.8|12050.8|12052|12050|11
1653338600000|2022-05-23 20:43:20|12052.6|12050.6|12051.6|12049.6|12052.6|12050.6|12051.5|12049.5|6
1653338610000|2022-05-23 20:43:30|12051.5|12049.5|12051.7|12049.7|12051.7|12049.7|12051.5|12049.5|0
1653338620000|2022-05-23 20:43:40|12051.5|12049.5|12052.1|12050.1|12052.1|12050.1|12051.1|12049.1|12
1653338630000|2022-05-23 20:43:50|12051.7|12049.7|12052.2|12050.2|12052.2|12050.2|12051.5|12049.5|1
1653338640000|2022-05-23 20:44:00|12052.1|12050.1|12051.6|12049.6|12052.1|12050.1|12050.8|12048.8|9
1653338650000|2022-05-23 20:44:10|12052|12050|12051.7|12049.7|12052|12050|12051.5|12049.5|11
1653338660000|2022-05-23 20:44:20|12051.6|12049.6|12051|12049|12051.7|12049.7|12051|12049|5
1653338670000|2022-05-23 20:44:30|12050.5|12048.5|12050.8|12048.8|12050.8|12048.8|12050.5|12048.5|8
1653338680000|2022-05-23 20:44:40|12051|12049|12050.6|12048.6|12052|12050|12050.6|12048.6|10
1653338690000|2022-05-23 20:44:50|12051.8|12049.8|12051.1|12049.1|12051.8|12049.8|12051|12049|10
1653338700000|2022-05-23 20:45:00|12051.2|12049.2|12051.3|12049.3|12051.3|12049.3|12050.1|12048.1|18
1653338710000|2022-05-23 20:45:10|12052|12050|12051.2|12049.2|12052.1|12050.1|12051.2|12049.2|4
1653338720000|2022-05-23 20:45:20|12051.6|12049.6|12051.2|12049.2|12051.6|12049.6|12051.1|12049.1|5
1653338730000|2022-05-23 20:45:30|12051.1|12049.1|12050.5|12048.5|12051.2|12049.2|12050.5|12048.5|4
1653338740000|2022-05-23 20:45:40|12051|12049|12050.8|12048.8|12051.1|12049.1|12050.8|12048.8|8
1653338750000|2022-05-23 20:45:50|12051|12049|12051.1|12049.1|12051.3|12049.3|12050.8|12048.8|3
1653338760000|2022-05-23 20:46:00|12051|12049|12050.6|12048.6|12051.3|12049.3|12050|12048|15
1653338770000|2022-05-23 20:46:10|12050.8|12048.8|12050.7|12048.7|12051.3|12049.3|12050.3|12048.3|10
1653338780000|2022-05-23 20:46:20|12050.6|12048.6|12051.1|12049.1|12051.2|12049.2|12050.5|12048.5|5
1653338790000|2022-05-23 20:46:30|12051.2|12049.2|12051.2|12049.2|12051.5|12049.5|12051.2|12049.2|4
1653338800000|2022-05-23 20:46:40|12050.7|12048.7|12050.8|12048.8|12050.8|12048.8|12050.2|12048.2|9
1653338810000|2022-05-23 20:46:50|12051.5|12049.5|12052|12050|12052.3|12050.3|12051.5|12049.5|3
1653338820000|2022-05-23 20:47:00|12051.7|12049.7|12050.8|12048.8|12051.8|12049.8|12050.6|12048.6|6
1653338830000|2022-05-23 20:47:10|12051.5|12049.5|12052|12050|12052|12050|12051.5|12049.5|3
1653338840000|2022-05-23 20:47:20|12051.6|12049.6|12051.2|12049.2|12052|12050|12051.2|12049.2|4
1653338850000|2022-05-23 20:47:30|12051.1|12049.1|12051.6|12049.6|12051.6|12049.6|12051|12049|6
1653338860000|2022-05-23 20:47:40|12051.5|12049.5|12051.1|12049.1|12051.6|12049.6|12050.5|12048.5|17
1653338870000|2022-05-23 20:47:50|12051.2|12049.2|12051.2|12049.2|12051.6|12049.6|12051.1|12049.1|6
1653338880000|2022-05-23 20:48:00|12051.1|12049.1|12051.2|12049.2|12051.6|12049.6|12051|12049|13
1653338890000|2022-05-23 20:48:10|12051.1|12049.1|12051.1|12049.1|12051.1|12049.1|12051.1|12049.1|1
1653338900000|2022-05-23 20:48:20|12051|12049|12051.5|12049.5|12051.5|12049.5|12050.7|12048.7|12
1653338910000|2022-05-23 20:48:30|12051.3|12049.3|12051.6|12049.6|12051.6|12049.6|12050.8|12048.8|3
1653338920000|2022-05-23 20:48:40|12051.5|12049.5|12051.2|12049.2|12051.6|12049.6|12051.2|12049.2|4
1653338930000|2022-05-23 20:48:50|12051.1|12049.1|12051.1|12049.1|12051.2|12049.2|12050.3|12048.3|19
1653338940000|2022-05-23 20:49:00|12050.5|12048.5|12050.6|12048.6|12050.7|12048.7|12050.2|12048.2|11
1653338950000|2022-05-23 20:49:10|12050.3|12048.3|12051|12049|12051.1|12049.1|12050.2|12048.2|19
1653338960000|2022-05-23 20:49:20|12050.8|12048.8|12052.2|12050.2|12052.8|12050.8|12050.8|12048.8|24
1653338970000|2022-05-23 20:49:30|12052.1|12050.1|12051.1|12049.1|12052.2|12050.2|12050.8|12048.8|10
1653338980000|2022-05-23 20:49:40|12050.8|12048.8|12053|12051|12053.2|12051.2|12050.8|12048.8|24
1653338990000|2022-05-23 20:49:50|12052.8|12050.8|12052.2|12050.2|12052.8|12050.8|12052.1|12050.1|5
1653339000000|2022-05-23 20:50:00|12052.1|12050.1|12051.5|12049.5|12052.1|12050.1|12051.3|12049.3|16
1653339010000|2022-05-23 20:50:10|12051.6|12049.6|12052.5|12050.5|12052.5|12050.5|12051.1|12049.1|4
1653339020000|2022-05-23 20:50:20|12052.3|12050.3|12053.5|12051.5|12053.5|12051.5|12052.2|12050.2|8
1653339030000|2022-05-23 20:50:30|12053.2|12051.2|12053.3|12051.3|12053.5|12051.5|12053|12051|3
1653339040000|2022-05-23 20:50:40|12053.2|12051.2|12052.7|12050.7|12053.2|12051.2|12052.7|12050.7|4
1653339050000|2022-05-23 20:50:50|12052.8|12050.8|12053.5|12051.5|12053.6|12051.6|12052.7|12050.7|6
1653339060000|2022-05-23 20:51:00|12053.3|12051.3|12052.8|12050.8|12053.6|12051.6|12052.8|12050.8|3
1653339070000|2022-05-23 20:51:10|12053|12051|12053|12051|12053|12051|12053|12051|3
1653339080000|2022-05-23 20:51:20|12052.8|12050.8|12053.3|12051.3|12053.3|12051.3|12052.8|12050.8|5
1653339090000|2022-05-23 20:51:30|12053.5|12051.5|12053.5|12051.5|12053.5|12051.5|12053.5|12051.5|0
1653339100000|2022-05-23 20:51:40|12053.6|12051.6|12053.6|12051.6|12053.8|12051.8|12053.6|12051.6|8
1653339110000|2022-05-23 20:51:50|12053.5|12051.5|12054|12052|12054|12052|12053.3|12051.3|11
1653339120000|2022-05-23 20:52:00|12053.8|12051.8|12053.3|12051.3|12053.8|12051.8|12053.2|12051.2|6
1653339130000|2022-05-23 20:52:10|12053.5|12051.5|12054.6|12052.6|12054.6|12052.6|12053.3|12051.3|25
1653339140000|2022-05-23 20:52:20|12054.2|12052.2|12053.6|12051.6|12054.2|12052.2|12053.6|12051.6|2
1653339150000|2022-05-23 20:52:30|12053.8|12051.8|12053.5|12051.5|12054.3|12052.3|12052.8|12050.8|27
1653339160000|2022-05-23 20:52:40|12053.3|12051.3|12053.5|12051.5|12053.5|12051.5|12052.8|12050.8|1
1653339170000|2022-05-23 20:52:50|12053.3|12051.3|12054.5|12052.5|12054.5|12052.5|12053.1|12051.1|6
1653339180000|2022-05-23 20:53:00|12054.3|12052.3|12054.2|12052.2|12054.6|12052.6|12054.1|12052.1|12
1653339190000|2022-05-23 20:53:10|12054.3|12052.3|12054.1|12052.1|12054.5|12052.5|12054.1|12052.1|2
1653339200000|2022-05-23 20:53:20|12054.2|12052.2|12054.2|12052.2|12054.2|12052.2|12054.1|12052.1|2
1653339210000|2022-05-23 20:53:30|12054.3|12052.3|12054.1|12052.1|12054.6|12052.6|12054.1|12052.1|7
1653339220000|2022-05-23 20:53:40|12054.2|12052.2|12053.8|12051.8|12054.2|12052.2|12053.6|12051.6|7
1653339230000|2022-05-23 20:53:50|12053.7|12051.7|12053.8|12051.8|12053.8|12051.8|12053.5|12051.5|4
1653339240000|2022-05-23 20:54:00|12053.7|12051.7|12053.3|12051.3|12053.7|12051.7|12053.3|12051.3|20
1653339250000|2022-05-23 20:54:10|12053.1|12051.1|12053.3|12051.3|12053.5|12051.5|12052.6|12050.6|11
1653339260000|2022-05-23 20:54:20|12053.2|12051.2|12054|12052|12054|12052|12053.1|12051.1|10
1653339270000|2022-05-23 20:54:30|12054.1|12052.1|12053.5|12051.5|12054.5|12052.5|12052.8|12050.8|39
1653339280000|2022-05-23 20:54:40|12053.3|12051.3|12053.5|12051.5|12053.8|12051.8|12053.1|12051.1|3
1653339290000|2022-05-23 20:54:50|12053.1|12051.1|12053.1|12051.1|12053.1|12051.1|12052.6|12050.6|11
1653339300000|2022-05-23 20:55:00|12053|12051|12053.2|12051.2|12053.7|12051.7|12052.6|12050.6|28
1653339310000|2022-05-23 20:55:10|12053.1|12051.1|12052|12050|12053.1|12051.1|12050.7|12048.7|39
1653339320000|2022-05-23 20:55:20|12052.1|12050.1|12051.5|12049.5|12052.1|12050.1|12051.5|12049.5|7
1653339330000|2022-05-23 20:55:30|12051.3|12049.3|12051.2|12049.2|12051.3|12049.3|12051.1|12049.1|6
1653339340000|2022-05-23 20:55:40|12051.1|12049.1|12051.1|12049.1|12051.3|12049.3|12050.6|12048.6|10
1653339350000|2022-05-23 20:55:50|12051|12049|12051|12049|12051.2|12049.2|12050.5|12048.5|21
1653339360000|2022-05-23 20:56:00|12050.8|12048.8|12050.6|12048.6|12050.8|12048.8|12050.1|12048.1|18
1653339370000|2022-05-23 20:56:10|12050.3|12048.3|12051.3|12049.3|12051.3|12049.3|12050.3|12048.3|5
1653339380000|2022-05-23 20:56:20|12051.2|12049.2|12055.2|12053.2|12055.2|12053.2|12051.2|12049.2|67
1653339390000|2022-05-23 20:56:30|12055.1|12053.1|12056.7|12054.7|12056.8|12054.8|12055|12053|22
1653339400000|2022-05-23 20:56:40|12056.8|12054.8|12056.3|12054.3|12056.8|12054.8|12056.1|12054.1|17
1653339410000|2022-05-23 20:56:50|12056.1|12054.1|12054.7|12052.7|12056.1|12054.1|12054.6|12052.6|25
1653339420000|2022-05-23 20:57:00|12054.5|12052.5|12055.8|12053.8|12055.8|12053.8|12054.5|12052.5|14
1653339430000|2022-05-23 20:57:10|12055.7|12053.7|12054.7|12052.7|12055.8|12053.8|12054.6|12052.6|19
1653339440000|2022-05-23 20:57:20|12054.5|12052.5|12055.3|12053.3|12055.3|12053.3|12054.3|12052.3|25
1653339450000|2022-05-23 20:57:30|12055.2|12053.2|12055.3|12053.3|12055.6|12053.6|12054.8|12052.8|8
1653339460000|2022-05-23 20:57:40|12055.2|12053.2|12055.3|12053.3|12055.5|12053.5|12054.8|12052.8|16
1653339470000|2022-05-23 20:57:50|12055.2|12053.2|12055|12053|12055.3|12053.3|12055|12053|14
1653339480000|2022-05-23 20:58:00|12054.8|12052.8|12054.6|12052.6|12055.3|12053.3|12054.3|12052.3|22
1653339490000|2022-05-23 20:58:10|12054.3|12052.3|12053|12051|12054.3|12052.3|12053|12051|21
1653339500000|2022-05-23 20:58:20|12052.8|12050.8|12052.5|12050.5|12053|12051|12052.3|12050.3|27
1653339510000|2022-05-23 20:58:30|12052.3|12050.3|12051.2|12049.2|12052.3|12050.3|12050.6|12048.6|27
1653339520000|2022-05-23 20:58:40|12051.1|12049.1|12052|12050|12052.5|12050.5|12050.3|12048.3|43
1653339530000|2022-05-23 20:58:50|12051.8|12049.8|12052.5|12050.5|12052.5|12050.5|12051.1|12049.1|13
1653339540000|2022-05-23 20:59:00|12052.3|12050.3|12052.5|12050.5|12053.3|12051.3|12051.7|12049.7|20
1653339550000|2022-05-23 20:59:10|12052.6|12050.6|12052.8|12050.8|12052.8|12050.8|12052.3|12050.3|5
1653339560000|2022-05-23 20:59:20|12053.1|12051.1|12054.1|12052.1|12054.5|12052.5|12053.1|12051.1|24
1653339570000|2022-05-23 20:59:30|12054|12052|12053.7|12051.7|12054.1|12052.1|12053.3|12051.3|16
1653339580000|2022-05-23 20:59:40|12053.8|12051.8|12053.6|12051.6|12054.3|12052.3|12053.5|12051.5|6
1653339590000|2022-05-23 20:59:50|12053.5|12051.5|12055.9|12050.9|12055.9|12052.7|12053.5|12050.8|26
1653339600000|2022-05-23 21:00:00|12056.1|12051.1|12056.1|12051.1|12056.3|12051.3|12056|12051|0
1653339610000|2022-05-23 21:00:10|12055.9|12050.9|12055.9|12050.9|12055.9|12050.9|12055.9|12050.9|0
1653339620000|2022-05-23 21:00:20|12055.8|12050.8|12055.8|12050.8|12055.8|12050.8|12055.8|12050.8|0
1653339630000|2022-05-23 21:00:30|12056|12051|12056.1|12051.1|12056.1|12051.1|12056|12051|0
1653339660000|2022-05-23 21:01:00|12056|12051|12056|12051|12056|12051|12055.9|12050.9|0
1653339670000|2022-05-23 21:01:10|12055.9|12050.9|12055.8|12050.8|12055.9|12050.9|12055.8|12050.8|0
1653339690000|2022-05-23 21:01:30|12055.9|12050.9|12055.9|12050.9|12055.9|12050.9|12055.9|12050.9|0
1653339730000|2022-05-23 21:02:10|12055.7|12050.7|12055.7|12050.7|12055.7|12050.7|12055.7|12050.7|0
1653339740000|2022-05-23 21:02:20|12055.4|12050.4|12055.5|12050.5|12055.6|12050.6|12055.4|12050.4|0
1653339760000|2022-05-23 21:02:40|12055.6|12050.6|12055.6|12050.6|12055.6|12050.6|12055.6|12050.6|0
1653339770000|2022-05-23 21:02:50|12056.2|12051.2|12055.6|12050.6|12056.2|12051.2|12055.6|12050.6|0
1653339780000|2022-05-23 21:03:00|12055.2|12050.2|12055.8|12050.8|12055.8|12050.8|12055.1|12050.1|0
1653339790000|2022-05-23 21:03:10|12055.7|12050.7|12055.7|12050.7|12055.7|12050.7|12055.7|12050.7|0
1653339800000|2022-05-23 21:03:20|12056|12051|12056|12051|12056|12051|12056|12051|0
1653339830000|2022-05-23 21:03:50|12055.4|12050.4|12055.4|12050.4|12055.4|12050.4|12055.4|12050.4|0
1653339860000|2022-05-23 21:04:20|12055.3|12050.3|12055.3|12050.3|12055.3|12050.3|12055.3|12050.3|0
1653339890000|2022-05-23 21:04:50|12055.6|12050.6|12055.6|12050.6|12055.6|12050.6|12055.6|12050.6|0
1653339930000|2022-05-23 21:05:30|12055.5|12050.5|12055.5|12050.5|12055.5|12050.5|12055.5|12050.5|0
1653339940000|2022-05-23 21:05:40|12056|12051|12056|12051|12056|12051|12056|12051|0
1653339980000|2022-05-23 21:06:20|12055.8|12050.8|12055.8|12050.8|12055.8|12050.8|12055.8|12050.8|0
1653339990000|2022-05-23 21:06:30|12055.7|12050.7|12055.7|12050.7|12055.7|12050.7|12055.7|12050.7|0
1653340040000|2022-05-23 21:07:20|12055.4|12050.4|12054.5|12049.5|12055.4|12050.4|12054.4|12049.4|0
1653340050000|2022-05-23 21:07:30|12054.3|12049.3|12053.5|12048.5|12054.3|12049.3|12052.2|12047.2|0
1653340060000|2022-05-23 21:07:40|12053.8|12048.8|12053.7|12048.7|12053.8|12048.8|12053.5|12048.5|0
1653340070000|2022-05-23 21:07:50|12053.4|12048.4|12051.2|12046.2|12053.4|12048.4|12050.9|12045.9|0
1653340080000|2022-05-23 21:08:00|12051.4|12046.4|12050|12045|12051.4|12046.4|12049.7|12044.7|0
1653340090000|2022-05-23 21:08:10|12049.9|12044.9|12045.9|12040.9|12049.9|12044.9|12045.9|12040.9|0
1653340100000|2022-05-23 21:08:20|12044.7|12039.7|12044.6|12039.6|12048|12043|12044.6|12039.6|0
1653340110000|2022-05-23 21:08:30|12045.3|12040.3|12048.5|12043.5|12048.5|12043.5|12044.8|12039.8|0
1653340120000|2022-05-23 21:08:40|12045.8|12040.8|12048.4|12043.4|12048.4|12043.4|12045.8|12040.8|0
1653340130000|2022-05-23 21:08:50|12048|12043|12044.8|12039.8|12048|12043|12044.8|12039.8|0
1653340140000|2022-05-23 21:09:00|12044.4|12039.4|12044.4|12039.4|12044.4|12039.4|12044.1|12039.1|0
1653340150000|2022-05-23 21:09:10|12043.9|12038.9|12043.1|12038.1|12043.9|12038.9|12042.5|12037.5|0
1653340160000|2022-05-23 21:09:20|12043.2|12038.2|12042.4|12037.4|12043.2|12038.2|12042.4|12037.4|0
1653340170000|2022-05-23 21:09:30|12041.7|12036.7|12041.1|12036.1|12041.7|12036.7|12041.1|12036.1|0
1653340180000|2022-05-23 21:09:40|12040.1|12035.1|12040.2|12035.2|12040.2|12035.2|12039.5|12034.5|0
1653340190000|2022-05-23 21:09:50|12039.6|12034.6|12038.6|12033.6|12039.6|12034.6|12038.2|12033.2|0
1653340200000|2022-05-23 21:10:00|12038.5|12033.5|12037.6|12032.6|12038.5|12033.5|12037|12032|0
1653340210000|2022-05-23 21:10:10|12038|12033|12037.8|12032.8|12038.7|12033.7|12037.8|12032.8|0
1653340220000|2022-05-23 21:10:20|12037.9|12032.9|12035|12030|12038|12033|12034.4|12029.4|0
1653340230000|2022-05-23 21:10:30|12034.8|12029.8|12033.5|12028.5|12035|12030|12033.5|12028.5|0
1653340240000|2022-05-23 21:10:40|12033.8|12028.8|12032.8|12027.8|12034.9|12029.9|12032.8|12027.8|0
1653340250000|2022-05-23 21:10:50|12032.5|12027.5|12030|12025|12032.5|12027.5|12029.9|12024.9|0
1653340260000|2022-05-23 21:11:00|12029.6|12024.6|12027.8|12022.8|12029.6|12024.6|12027.8|12022.8|0
1653340270000|2022-05-23 21:11:10|12027.4|12022.4|12030.5|12025.5|12030.5|12025.5|12025.5|12020.5|0
1653340280000|2022-05-23 21:11:20|12029.5|12024.5|12027.7|12022.7|12029.5|12024.5|12027.7|12022.7|0
1653340290000|2022-05-23 21:11:30|12028.1|12023.1|12028.4|12023.4|12028.5|12023.5|12027.6|12022.6|0
1653340300000|2022-05-23 21:11:40|12028.8|12023.8|12027.6|12022.6|12028.8|12023.8|12026.1|12021.1|0
1653340310000|2022-05-23 21:11:50|12027.2|12022.2|12021.5|12016.5|12027.2|12022.2|12021.4|12016.4|0
1653340320000|2022-05-23 21:12:00|12023.5|12018.5|12026.1|12021.1|12026.2|12021.2|12020.8|12015.8|0
1653340330000|2022-05-23 21:12:10|12026.2|12021.2|12026.3|12021.3|12026.3|12021.3|12025.8|12020.8|0
1653340340000|2022-05-23 21:12:20|12023.6|12018.6|12028.1|12023.1|12028.1|12023.1|12023.6|12018.6|0
1653340350000|2022-05-23 21:12:30|12026.8|12021.8|12026.3|12021.3|12027.1|12022.1|12026.1|12021.1|0
1653340360000|2022-05-23 21:12:40|12026.1|12021.1|12026.1|12021.1|12026.3|12021.3|12026|12021|0
1653340370000|2022-05-23 21:12:50|12026|12021|12025.9|12020.9|12026|12021|12025.9|12020.9|0
1653340380000|2022-05-23 21:13:00|12022.9|12017.9|12024|12019|12024.3|12019.3|12022.7|12017.7|0
1653340390000|2022-05-23 21:13:10|12022.7|12017.7|12022.5|12017.5|12022.9|12017.9|12022.5|12017.5|0
1653340400000|2022-05-23 21:13:20|12024|12019|12019.3|12014.3|12024|12019|12019.3|12014.3|0
1653340410000|2022-05-23 21:13:30|12022.8|12017.8|12019.3|12014.3|12022.8|12017.8|12019.3|12014.3|0
1653340420000|2022-05-23 21:13:40|12019.9|12014.9|12020.3|12015.3|12020.3|12015.3|12019.1|12014.1|0
1653340430000|2022-05-23 21:13:50|12020.4|12015.4|12020.4|12015.4|12021.8|12016.8|12020.4|12015.4|0
1653340440000|2022-05-23 21:14:00|12020.2|12015.2|12019.7|12014.7|12020.2|12015.2|12019.3|12014.3|0
1653340450000|2022-05-23 21:14:10|12019.1|12014.1|12021.3|12016.3|12021.3|12016.3|12018.2|12013.2|0
1653340460000|2022-05-23 21:14:20|12021.2|12016.2|12022.5|12017.5|12022.5|12017.5|12020.9|12015.9|0
1653340470000|2022-05-23 21:14:30|12022.6|12017.6|12022.7|12017.7|12022.7|12017.7|12022.5|12017.5|0
1653340480000|2022-05-23 21:14:40|12022.8|12017.8|12022.7|12017.7|12022.8|12017.8|12022.7|12017.7|0
1653340490000|2022-05-23 21:14:50|12022.6|12017.6|12018|12013|12022.8|12017.8|12017.7|12012.7|0
1653340500000|2022-05-23 21:15:00|12018.2|12013.2|12014.9|12009.9|12018.5|12013.5|12014.9|12009.9|0
1653340510000|2022-05-23 21:15:10|12015|12010|12013.7|12008.7|12015|12010|12012.6|12007.6|0
1653340520000|2022-05-23 21:15:20|12013.8|12008.8|12013.2|12008.2|12013.8|12008.8|12013.1|12008.1|0
1653340530000|2022-05-23 21:15:30|12013.3|12008.3|12010.2|12005.2|12013.3|12008.3|12009|12004|0
1653340540000|2022-05-23 21:15:40|12010.1|12005.1|12006.3|12001.3|12010.1|12005.1|12006.3|12001.3|0
1653340550000|2022-05-23 21:15:50|12006.4|12001.4|12003.9|11998.9|12006.4|12001.4|12003.8|11998.8|0
1653340560000|2022-05-23 21:16:00|12004.3|11999.3|12006.3|12001.3|12007.7|12002.7|12004.3|11999.3|0
1653340570000|2022-05-23 21:16:10|12006.4|12001.4|12006.7|12001.7|12007.7|12002.7|12005.8|12000.8|0
1653340580000|2022-05-23 21:16:20|12006.3|12001.3|12006.6|12001.6|12006.6|12001.6|12006.3|12001.3|0
1653340590000|2022-05-23 21:16:30|12005.8|12000.8|12005.3|12000.3|12005.8|12000.8|12004|11999|0
1653340600000|2022-05-23 21:16:40|12005.8|12000.8|12003.9|11998.9|12005.8|12000.8|12003.9|11998.9|0
1653340610000|2022-05-23 21:16:50|12003.8|11998.8|12004.2|11999.2|12004.2|11999.2|12003.8|11998.8|0
1653340620000|2022-05-23 21:17:00|12004.1|11999.1|12003.6|11998.6|12004.8|11999.8|12003.6|11998.6|0
1653340630000|2022-05-23 21:17:10|12003.5|11998.5|12001.4|11996.4|12003.5|11998.5|12000.6|11995.6|0
1653340640000|2022-05-23 21:17:20|11998.1|11993.1|11999.4|11994.4|11999.4|11994.4|11997.5|11992.5|0
1653340650000|2022-05-23 21:17:30|11999.5|11994.5|11994.3|11989.3|11999.5|11994.5|11994.3|11989.3|0
1653340660000|2022-05-23 21:17:40|11994.1|11989.1|11994.8|11989.8|11994.8|11989.8|11994.1|11989.1|0
1653340670000|2022-05-23 21:17:50|11994.4|11989.4|11993.9|11988.9|11994.4|11989.4|11993.9|11988.9|0
1653340680000|2022-05-23 21:18:00|11993.2|11988.2|11993.4|11988.4|11994.1|11989.1|11992.3|11987.3|0
1653340690000|2022-05-23 21:18:10|11992.7|11987.7|11991.5|11986.5|11992.8|11987.8|11991.3|11986.3|0
1653340700000|2022-05-23 21:18:20|11991.3|11986.3|11988.8|11983.8|11991.3|11986.3|11988.8|11983.8|0
1653340710000|2022-05-23 21:18:30|11988.7|11983.7|11985.9|11980.9|11988.7|11983.7|11985.2|11980.2|0
1653340720000|2022-05-23 21:18:40|11985.8|11980.8|11983.9|11978.9|11986.4|11981.4|11983.8|11978.8|0
1653340730000|2022-05-23 21:18:50|11984|11979|11981.1|11976.1|11984|11979|11980.6|11975.6|0
1653340740000|2022-05-23 21:19:00|11981|11976|11986.1|11981.1|11986.1|11981.1|11981|11976|0
1653340750000|2022-05-23 21:19:10|11986.3|11981.3|11986.6|11981.6|11986.8|11981.8|11986.1|11981.1|0
1653340760000|2022-05-23 21:19:20|11986.9|11981.9|11987.3|11982.3|11988.3|11983.3|11986.2|11981.2|0
1653340770000|2022-05-23 21:19:30|11986.8|11981.8|11986.4|11981.4|11986.8|11981.8|11985.9|11980.9|0
1653340780000|2022-05-23 21:19:40|11986.2|11981.2|11986.1|11981.1|11986.7|11981.7|11986.1|11981.1|0
1653340790000|2022-05-23 21:19:50|11985|11980|11985.7|11980.7|11985.7|11980.7|11984.3|11979.3|0
1653340800000|2022-05-23 21:20:00|11986|11981|11985.5|11980.5|11986.2|11981.2|11984.5|11979.5|0
1653340810000|2022-05-23 21:20:10|11985.7|11980.7|11985.2|11980.2|11985.7|11980.7|11984.7|11979.7|0
1653340820000|2022-05-23 21:20:20|11984.8|11979.8|11984.1|11979.1|11984.8|11979.8|11984|11979|0
1653340830000|2022-05-23 21:20:30|11984|11979|11983.6|11978.6|11984|11979|11983.5|11978.5|0
1653340840000|2022-05-23 21:20:40|11983.7|11978.7|11983.2|11978.2|11983.9|11978.9|11981.8|11976.8|0
1653340850000|2022-05-23 21:20:50|11983.1|11978.1|11981.4|11976.4|11983.1|11978.1|11981|11976|0
1653340860000|2022-05-23 21:21:00|11981.3|11976.3|11982|11977|11983.1|11978.1|11980.9|11975.9|0
1653340870000|2022-05-23 21:21:10|11981.9|11976.9|11983.3|11978.3|11983.3|11978.3|11981.2|11976.2|0
1653340880000|2022-05-23 21:21:20|11983.4|11978.4|11980|11975|11983.9|11978.9|11980|11975|0
1653340890000|2022-05-23 21:21:30|11979.8|11974.8|11979.1|11974.1|11979.8|11974.8|11978|11973|0
1653340900000|2022-05-23 21:21:40|11978|11973|11978.9|11973.9|11980.3|11975.3|11978|11973|0
1653340910000|2022-05-23 21:21:50|11978.7|11973.7|11976.1|11971.1|11978.7|11973.7|11976.1|11971.1|0
1653340920000|2022-05-23 21:22:00|11975.4|11970.4|11973.9|11968.9|11975.5|11970.5|11973.5|11968.5|0
1653340930000|2022-05-23 21:22:10|11974.1|11969.1|11973.9|11968.9|11974.1|11969.1|11973.2|11968.2|0
1653340940000|2022-05-23 21:22:20|11973.8|11968.8|11970.6|11965.6|11973.8|11968.8|11970.6|11965.6|0
1653340950000|2022-05-23 21:22:30|11969.9|11964.9|11968.1|11963.1|11971|11966|11968.1|11963.1|0
1653340960000|2022-05-23 21:22:40|11968.3|11963.3|11967.8|11962.8|11969.3|11964.3|11967.8|11962.8|0
1653340970000|2022-05-23 21:22:50|11967.5|11962.5|11964.6|11959.6|11967.9|11962.9|11963.6|11958.6|0
1653340980000|2022-05-23 21:23:00|11964.8|11959.8|11964.4|11959.4|11964.9|11959.9|11964.4|11959.4|0
1653340990000|2022-05-23 21:23:10|11965.1|11960.1|11963.8|11958.8|11965.1|11960.1|11963.8|11958.8|0
1653341000000|2022-05-23 21:23:20|11963.9|11958.9|11963.5|11958.5|11964.4|11959.4|11963.5|11958.5|0
1653341010000|2022-05-23 21:23:30|11963.1|11958.1|11958.6|11953.6|11963.1|11958.1|11958.6|11953.6|0
1653341020000|2022-05-23 21:23:40|11957.5|11952.5|11957.6|11952.6|11957.8|11952.8|11957.3|11952.3|0
1653341030000|2022-05-23 21:23:50|11957.4|11952.4|11955.1|11950.1|11957.7|11952.7|11955.1|11950.1|0
1653341040000|2022-05-23 21:24:00|11954.9|11949.9|11951.6|11946.6|11954.9|11949.9|11951.6|11946.6|0
1653341050000|2022-05-23 21:24:10|11951.3|11946.3|11951.5|11946.5|11951.5|11946.5|11951|11946|0
1653341060000|2022-05-23 21:24:20|11951.7|11946.7|11951.1|11946.1|11952.5|11947.5|11951.1|11946.1|0
1653341070000|2022-05-23 21:24:30|11951.2|11946.2|11950|11945|11951.2|11946.2|11950|11945|0
1653341080000|2022-05-23 21:24:40|11950.2|11945.2|11951.1|11946.1|11951.1|11946.1|11949.5|11944.5|0
1653341090000|2022-05-23 21:24:50|11949.9|11944.9|11950.3|11945.3|11950.4|11945.4|11949.6|11944.6|0
1653341100000|2022-05-23 21:25:00|11950.4|11945.4|11947.2|11942.2|11950.4|11945.4|11947.2|11942.2|0
1653341110000|2022-05-23 21:25:10|11947.3|11942.3|11946.1|11941.1|11947.4|11942.4|11945.9|11940.9|0
1653341120000|2022-05-23 21:25:20|11945.7|11940.7|11948.2|11943.2|11948.4|11943.4|11945.6|11940.6|0
1653341130000|2022-05-23 21:25:30|11947.8|11942.8|11948.8|11943.8|11949.7|11944.7|11947.8|11942.8|0
1653341140000|2022-05-23 21:25:40|11947.6|11942.6|11950.8|11945.8|11950.8|11945.8|11947.6|11942.6|0
1653341150000|2022-05-23 21:25:50|11951|11946|11951.4|11946.4|11951.4|11946.4|11949.6|11944.6|0
1653341160000|2022-05-23 21:26:00|11951.5|11946.5|11953.2|11948.2|11953.2|11948.2|11951.5|11946.5|0
1653341170000|2022-05-23 21:26:10|11952.5|11947.5|11952|11947|11954.4|11949.4|11951.2|11946.2|0
1653341180000|2022-05-23 21:26:20|11951.9|11946.9|11953.1|11948.1|11953.1|11948.1|11951.8|11946.8|0
1653341190000|2022-05-23 21:26:30|11953.2|11948.2|11957.7|11952.7|11958.7|11953.7|11953.2|11948.2|0
1653341200000|2022-05-23 21:26:40|11958.4|11953.4|11955.1|11950.1|11958.4|11953.4|11955|11950|0
1653341210000|2022-05-23 21:26:50|11954.1|11949.1|11956.9|11951.9|11956.9|11951.9|11953.1|11948.1|0
1653341220000|2022-05-23 21:27:00|11956.7|11951.7|11956|11951|11957.2|11952.2|11955.1|11950.1|0
1653341230000|2022-05-23 21:27:10|11954.9|11949.9|11956|11951|11956|11951|11954.1|11949.1|0
1653341240000|2022-05-23 21:27:20|11956.4|11951.4|11956.4|11951.4|11956.6|11951.6|11954|11949|0
1653341250000|2022-05-23 21:27:30|11955.3|11950.3|11954.7|11949.7|11955.7|11950.7|11954.7|11949.7|0
1653341260000|2022-05-23 21:27:40|11954.5|11949.5|11958.4|11953.4|11958.4|11953.4|11954|11949|0
1653341270000|2022-05-23 21:27:50|11959.1|11954.1|11958.7|11953.7|11959.2|11954.2|11958.4|11953.4|0
1653341280000|2022-05-23 21:28:00|11958.8|11953.8|11955.7|11950.7|11958.9|11953.9|11955.7|11950.7|0
1653341290000|2022-05-23 21:28:10|11955.8|11950.8|11956.5|11951.5|11956.5|11951.5|11955.7|11950.7|0
1653341300000|2022-05-23 21:28:20|11952.1|11947.1|11954.5|11949.5|11954.5|11949.5|11952.1|11947.1|0
1653341310000|2022-05-23 21:28:30|11954.4|11949.4|11951.4|11946.4|11955.9|11950.9|11951.4|11946.4|0
1653341320000|2022-05-23 21:28:40|11951.5|11946.5|11950.8|11945.8|11952|11947|11950.8|11945.8|0
1653341330000|2022-05-23 21:28:50|11951.5|11946.5|11949.7|11944.7|11951.7|11946.7|11949.7|11944.7|0
1653341340000|2022-05-23 21:29:00|11949.8|11944.8|11950.7|11945.7|11951.5|11946.5|11949.7|11944.7|0
1653341350000|2022-05-23 21:29:10|11950.8|11945.8|11949|11944|11950.9|11945.9|11948.9|11943.9|0
1653341360000|2022-05-23 21:29:20|11948.9|11943.9|11945.9|11940.9|11948.9|11943.9|11945.7|11940.7|0
1653341370000|2022-05-23 21:29:30|11946.1|11941.1|11945.2|11940.2|11947.4|11942.4|11945.2|11940.2|0
1653341380000|2022-05-23 21:29:40|11945|11940|11943.9|11938.9|11945|11940|11943|11938|0
1653341390000|2022-05-23 21:29:50|11943.7|11938.7|11941.7|11936.7|11943.7|11938.7|11941.7|11936.7|0
1653341400000|2022-05-23 21:30:00|11943.7|11938.7|11945.4|11940.4|11945.4|11940.4|11943.7|11938.7|0
1653341410000|2022-05-23 21:30:10|11945.3|11940.3|11941.5|11936.5|11945.3|11940.3|11941.5|11936.5|0
1653341420000|2022-05-23 21:30:20|11941.3|11936.3|11941.9|11936.9|11941.9|11936.9|11939.2|11934.2|0
1653341430000|2022-05-23 21:30:30|11941.3|11936.3|11940.6|11935.6|11941.9|11936.9|11940.5|11935.5|0
1653341440000|2022-05-23 21:30:40|11940.5|11935.5|11938.8|11933.8|11940.6|11935.6|11938.8|11933.8|0
1653341450000|2022-05-23 21:30:50|11938.7|11933.7|11936.2|11931.2|11938.8|11933.8|11935.7|11930.7|0
1653341460000|2022-05-23 21:31:00|11936.3|11931.3|11937|11932|11937|11932|11936.1|11931.1|0
1653341470000|2022-05-23 21:31:10|11936.1|11931.1|11935.2|11930.2|11936.1|11931.1|11934.4|11929.4|0
1653341480000|2022-05-23 21:31:20|11935|11930|11935.6|11930.6|11935.7|11930.7|11935|11930|0
1653341490000|2022-05-23 21:31:30|11937.4|11932.4|11937.2|11932.2|11939.1|11934.1|11937.2|11932.2|0
1653341500000|2022-05-23 21:31:40|11937.3|11932.3|11937.3|11932.3|11939.2|11934.2|11936.6|11931.6|0
1653341510000|2022-05-23 21:31:50|11937.1|11932.1|11933.4|11928.4|11937.1|11932.1|11933.1|11928.1|0
1653341520000|2022-05-23 21:32:00|11933.3|11928.3|11934.2|11929.2|11934.2|11929.2|11932.7|11927.7|0
1653341530000|2022-05-23 21:32:10|11934.6|11929.6|11934.1|11929.1|11934.6|11929.6|11934.1|11929.1|0
1653341540000|2022-05-23 21:32:20|11934.2|11929.2|11935.4|11930.4|11935.4|11930.4|11934.2|11929.2|0
1653341560000|2022-05-23 21:32:40|11935|11930|11935|11930|11935|11930|11935|11930|0
1653341570000|2022-05-23 21:32:50|11934.9|11929.9|11936|11931|11936|11931|11934.3|11929.3|0
1653341580000|2022-05-23 21:33:00|11936.1|11931.1|11936.1|11931.1|11936.2|11931.2|11936.1|11931.1|0
1653341590000|2022-05-23 21:33:10|11935.7|11930.7|11933.5|11928.5|11935.7|11930.7|11933.2|11928.2|0
1653341600000|2022-05-23 21:33:20|11933.3|11928.3|11935.6|11930.6|11935.6|11930.6|11933.2|11928.2|0
1653341610000|2022-05-23 21:33:30|11936|11931|11934.4|11929.4|11936.4|11931.4|11934.2|11929.2|0
1653341620000|2022-05-23 21:33:40|11934.1|11929.1|11934.6|11929.6|11934.6|11929.6|11933.3|11928.3|0
1653341630000|2022-05-23 21:33:50|11935|11930|11934.8|11929.8|11935|11930|11934.7|11929.7|0
1653341640000|2022-05-23 21:34:00|11934.6|11929.6|11934.1|11929.1|11934.6|11929.6|11934.1|11929.1|0
1653341650000|2022-05-23 21:34:10|11934|11929|11931.5|11926.5|11934|11929|11931.5|11926.5|0
1653341660000|2022-05-23 21:34:20|11931.4|11926.4|11936.9|11931.9|11936.9|11931.9|11931.4|11926.4|0
1653341670000|2022-05-23 21:34:30|11937.5|11932.5|11935.1|11930.1|11937.5|11932.5|11935.1|11930.1|0
1653341680000|2022-05-23 21:34:40|11935.2|11930.2|11934.7|11929.7|11935.2|11930.2|11934.2|11929.2|0
1653341690000|2022-05-23 21:34:50|11934.6|11929.6|11934.1|11929.1|11934.6|11929.6|11934.1|11929.1|0
1653341700000|2022-05-23 21:35:00|11933.8|11928.8|11934|11929|11934.4|11929.4|11933.8|11928.8|0
1653341710000|2022-05-23 21:35:10|11934.1|11929.1|11932|11927|11934.1|11929.1|11932|11927|0
1653341720000|2022-05-23 21:35:20|11932.5|11927.5|11932.5|11927.5|11932.5|11927.5|11932.5|11927.5|0
1653341730000|2022-05-23 21:35:30|11931.9|11926.9|11930.5|11925.5|11931.9|11926.9|11930.5|11925.5|0
1653341740000|2022-05-23 21:35:40|11930.2|11925.2|11930.5|11925.5|11930.8|11925.8|11930.1|11925.1|0
1653341750000|2022-05-23 21:35:50|11931|11926|11930.6|11925.6|11931|11926|11930.4|11925.4|0
1653341760000|2022-05-23 21:36:00|11930.4|11925.4|11929.2|11924.2|11930.5|11925.5|11929.2|11924.2|0
1653341770000|2022-05-23 21:36:10|11928.2|11923.2|11926.8|11921.8|11928.2|11923.2|11926.8|11921.8|0
1653341780000|2022-05-23 21:36:20|11926.3|11921.3|11926.9|11921.9|11927.1|11922.1|11926.2|11921.2|0
1653341790000|2022-05-23 21:36:30|11926.8|11921.8|11924.9|11919.9|11926.9|11921.9|11924.9|11919.9|0
1653341800000|2022-05-23 21:36:40|11925.8|11920.8|11925.6|11920.6|11925.8|11920.8|11925.6|11920.6|0
1653341810000|2022-05-23 21:36:50|11925.5|11920.5|11924.7|11919.7|11925.5|11920.5|11924.7|11919.7|0
1653341820000|2022-05-23 21:37:00|11924.2|11919.2|11925|11920|11925|11920|11924.1|11919.1|0
1653341830000|2022-05-23 21:37:10|11924.8|11919.8|11925.1|11920.1|11925.1|11920.1|11924.7|11919.7|0
1653341840000|2022-05-23 21:37:20|11925.2|11920.2|11925.4|11920.4|11925.4|11920.4|11925|11920|0
1653341850000|2022-05-23 21:37:30|11925.2|11920.2|11925.3|11920.3|11925.3|11920.3|11924.9|11919.9|0
1653341860000|2022-05-23 21:37:40|11924.8|11919.8|11924.5|11919.5|11924.9|11919.9|11924.5|11919.5|0
1653341870000|2022-05-23 21:37:50|11924.4|11919.4|11924|11919|11924.4|11919.4|11922.8|11917.8|0
1653341880000|2022-05-23 21:38:00|11924.1|11919.1|11921.4|11916.4|11924.3|11919.3|11921.1|11916.1|0
1653341890000|2022-05-23 21:38:10|11921.3|11916.3|11920.7|11915.7|11921.4|11916.4|11918.5|11913.5|0
1653341900000|2022-05-23 21:38:20|11921.3|11916.3|11921.9|11916.9|11922.4|11917.4|11921.3|11916.3|0
1653341910000|2022-05-23 21:38:30|11921.7|11916.7|11921.3|11916.3|11921.7|11916.7|11921.3|11916.3|0
1653341920000|2022-05-23 21:38:40|11921.2|11916.2|11920.9|11915.9|11921.2|11916.2|11920.9|11915.9|0
1653341930000|2022-05-23 21:38:50|11920.8|11915.8|11918.9|11913.9|11920.8|11915.8|11918.8|11913.8|0
1653341940000|2022-05-23 21:39:00|11918.5|11913.5|11917.8|11912.8|11918.5|11913.5|11917.8|11912.8|0
1653341950000|2022-05-23 21:39:10|11917.9|11912.9|11917.8|11912.8|11919.6|11914.6|11917.8|11912.8|0
1653341960000|2022-05-23 21:39:20|11917.9|11912.9|11917.3|11912.3|11918|11913|11917.3|11912.3|0
1653341970000|2022-05-23 21:39:30|11917.1|11912.1|11917|11912|11917.2|11912.2|11917|11912|0
1653341980000|2022-05-23 21:39:40|11916.9|11911.9|11919.1|11914.1|11919.2|11914.2|11916.8|11911.8|0
1653341990000|2022-05-23 21:39:50|11917.3|11912.3|11919.3|11914.3|11919.3|11914.3|11917.3|11912.3|0
1653342000000|2022-05-23 21:40:00|11919.4|11914.4|11918.4|11913.4|11920|11915|11918.4|11913.4|0
1653342010000|2022-05-23 21:40:10|11918|11913|11916.3|11911.3|11918.1|11913.1|11916.3|11911.3|0
1653342020000|2022-05-23 21:40:20|11916.4|11911.4|11916.5|11911.5|11916.6|11911.6|11916.4|11911.4|0
1653342030000|2022-05-23 21:40:30|11916.9|11911.9|11917.9|11912.9|11917.9|11912.9|11916.9|11911.9|0
1653342040000|2022-05-23 21:40:40|11918|11913|11918.3|11913.3|11918.3|11913.3|11918|11913|0
1653342050000|2022-05-23 21:40:50|11917.7|11912.7|11917.5|11912.5|11917.9|11912.9|11915.8|11910.8|0
1653342060000|2022-05-23 21:41:00|11917.6|11912.6|11917.5|11912.5|11917.6|11912.6|11917.5|11912.5|0
1653342070000|2022-05-23 21:41:10|11917.4|11912.4|11917.8|11912.8|11918|11913|11917.4|11912.4|0
1653342080000|2022-05-23 21:41:20|11917.7|11912.7|11917.7|11912.7|11917.7|11912.7|11917.6|11912.6|0
1653342090000|2022-05-23 21:41:30|11917.6|11912.6|11917.9|11912.9|11918.1|11913.1|11917.6|11912.6|0
1653342100000|2022-05-23 21:41:40|11917.8|11912.8|11916.8|11911.8|11917.8|11912.8|11916.8|11911.8|0
1653342110000|2022-05-23 21:41:50|11917.4|11912.4|11917.1|11912.1|11917.4|11912.4|11917.1|11912.1|0
1653342120000|2022-05-23 21:42:00|11916.8|11911.8|11915.9|11910.9|11916.8|11911.8|11915.8|11910.8|0
1653342130000|2022-05-23 21:42:10|11916|11911|11916.1|11911.1|11916.2|11911.2|11916|11911|0
1653342140000|2022-05-23 21:42:20|11916.4|11911.4|11915.9|11910.9|11916.4|11911.4|11915.4|11910.4|0
1653342150000|2022-05-23 21:42:30|11916.1|11911.1|11915.1|11910.1|11916.2|11911.2|11914.9|11909.9|0
1653342160000|2022-05-23 21:42:40|11914.9|11909.9|11913.4|11908.4|11915.3|11910.3|11913.3|11908.3|0
1653342170000|2022-05-23 21:42:50|11913.3|11908.3|11913.6|11908.6|11913.6|11908.6|11913.3|11908.3|0
1653342180000|2022-05-23 21:43:00|11913.4|11908.4|11913.5|11908.5|11913.6|11908.6|11913.4|11908.4|0
1653342190000|2022-05-23 21:43:10|11913.4|11908.4|11913.7|11908.7|11913.7|11908.7|11913.4|11908.4|0
1653342200000|2022-05-23 21:43:20|11912.9|11907.9|11911.9|11906.9|11912.9|11907.9|11911.9|11906.9|0
1653342210000|2022-05-23 21:43:30|11912|11907|11911.4|11906.4|11912|11907|11911.4|11906.4|0
1653342220000|2022-05-23 21:43:40|11910.3|11905.3|11909.6|11904.6|11910.3|11905.3|11909.6|11904.6|0
1653342230000|2022-05-23 21:43:50|11912.6|11907.6|11911.8|11906.8|11912.6|11907.6|11911.8|11906.8|0
1653342240000|2022-05-23 21:44:00|11912.1|11907.1|11911.4|11906.4|11913.2|11908.2|11911.3|11906.3|0
1653342250000|2022-05-23 21:44:10|11911.6|11906.6|11911.4|11906.4|11912.4|11907.4|11911.4|11906.4|0
1653342260000|2022-05-23 21:44:20|11911.2|11906.2|11909.7|11904.7|11911.2|11906.2|11909.3|11904.3|0
1653342270000|2022-05-23 21:44:30|11909.8|11904.8|11912.7|11907.7|11912.8|11907.8|11909.7|11904.7|0
1653342280000|2022-05-23 21:44:40|11911.9|11906.9|11910|11905|11911.9|11906.9|11909.9|11904.9|0
1653342290000|2022-05-23 21:44:50|11910.1|11905.1|11911.2|11906.2|11911.2|11906.2|11910.1|11905.1|0
1653342300000|2022-05-23 21:45:00|11911.9|11906.9|11912.7|11907.7|11912.7|11907.7|11911.9|11906.9|0
1653342310000|2022-05-23 21:45:10|11912.6|11907.6|11914.3|11909.3|11914.4|11909.4|11912.6|11907.6|0
1653342320000|2022-05-23 21:45:20|11914.4|11909.4|11915.6|11910.6|11916|11911|11914.3|11909.3|0
1653342330000|2022-05-23 21:45:30|11915.5|11910.5|11918.1|11913.1|11918.1|11913.1|11914.8|11909.8|0
1653342340000|2022-05-23 21:45:40|11918.2|11913.2|11917.4|11912.4|11918.8|11913.8|11917.4|11912.4|0
1653342350000|2022-05-23 21:45:50|11917.3|11912.3|11917.5|11912.5|11917.5|11912.5|11917|11912|0
1653342360000|2022-05-23 21:46:00|11917.4|11912.4|11916.9|11911.9|11917.4|11912.4|11916.7|11911.7|0
1653342370000|2022-05-23 21:46:10|11916.8|11911.8|11917|11912|11917|11912|11916.8|11911.8|0
1653342380000|2022-05-23 21:46:20|11916.7|11911.7|11918|11913|11918|11913|11916.6|11911.6|0
1653342390000|2022-05-23 21:46:30|11917.9|11912.9|11917.6|11912.6|11918.1|11913.1|11917|11912|0
1653342400000|2022-05-23 21:46:40|11918|11913|11915.9|11910.9|11918|11913|11915.9|11910.9|0
1653342410000|2022-05-23 21:46:50|11915.6|11910.6|11915.9|11910.9|11915.9|11910.9|11915.5|11910.5|0
1653342420000|2022-05-23 21:47:00|11916.8|11911.8|11916.5|11911.5|11917|11912|11916.2|11911.2|0
1653342430000|2022-05-23 21:47:10|11917|11912|11916.2|11911.2|11917|11912|11915.9|11910.9|0
1653342440000|2022-05-23 21:47:20|11915.6|11910.6|11915.8|11910.8|11915.8|11910.8|11915.6|11910.6|0
1653342450000|2022-05-23 21:47:30|11915.7|11910.7|11916.7|11911.7|11916.7|11911.7|11915.7|11910.7|0
1653342460000|2022-05-23 21:47:40|11917|11912|11921.5|11916.5|11921.5|11916.5|11917|11912|0
1653342470000|2022-05-23 21:47:50|11921.8|11916.8|11921.5|11916.5|11922.2|11917.2|11921.4|11916.4|0
1653342480000|2022-05-23 21:48:00|11921.9|11916.9|11921.4|11916.4|11921.9|11916.9|11921.1|11916.1|0
1653342490000|2022-05-23 21:48:10|11921.6|11916.6|11922.4|11917.4|11922.4|11917.4|11921.6|11916.6|0
1653342500000|2022-05-23 21:48:20|11922.6|11917.6|11923.4|11918.4|11924.6|11919.6|11922.1|11917.1|0
1653342510000|2022-05-23 21:48:30|11923.5|11918.5|11924|11919|11924.1|11919.1|11923.5|11918.5|0
1653342520000|2022-05-23 21:48:40|11924.1|11919.1|11924.9|11919.9|11925|11920|11924.1|11919.1|0
1653342530000|2022-05-23 21:48:50|11925.3|11920.3|11925.9|11920.9|11925.9|11920.9|11925.3|11920.3|0
1653342540000|2022-05-23 21:49:00|11926.2|11921.2|11926.3|11921.3|11926.3|11921.3|11925.7|11920.7|0
1653342550000|2022-05-23 21:49:10|11926.8|11921.8|11926.1|11921.1|11926.8|11921.8|11926|11921|0
1653342560000|2022-05-23 21:49:20|11926.2|11921.2|11923.4|11918.4|11926.4|11921.4|11923.4|11918.4|0
1653342570000|2022-05-23 21:49:30|11923.7|11918.7|11922.8|11917.8|11923.7|11918.7|11922.6|11917.6|0
1653342580000|2022-05-23 21:49:40|11922.1|11917.1|11921.5|11916.5|11922.1|11917.1|11921.5|11916.5|0
1653342590000|2022-05-23 21:49:50|11921|11916|11921.2|11916.2|11921.2|11916.2|11921|11916|0
1653342600000|2022-05-23 21:50:00|11921.4|11916.4|11920.9|11915.9|11921.6|11916.6|11920.9|11915.9|0
1653342610000|2022-05-23 21:50:10|11920.8|11915.8|11921.2|11916.2|11921.5|11916.5|11920.8|11915.8|0
1653342620000|2022-05-23 21:50:20|11921.3|11916.3|11920.2|11915.2|11921.3|11916.3|11920|11915|0
1653342630000|2022-05-23 21:50:30|11920.4|11915.4|11920|11915|11920.4|11915.4|11920|11915|0
1653342640000|2022-05-23 21:50:40|11920.1|11915.1|11920.1|11915.1|11920.1|11915.1|11920.1|11915.1|0
1653342650000|2022-05-23 21:50:50|11920.5|11915.5|11920.4|11915.4|11920.5|11915.5|11920.2|11915.2|0
1653342660000|2022-05-23 21:51:00|11920.3|11915.3|11919.8|11914.8|11920.3|11915.3|11919.8|11914.8|0
1653342670000|2022-05-23 21:51:10|11919.2|11914.2|11916.7|11911.7|11919.8|11914.8|11916.7|11911.7|0
1653342680000|2022-05-23 21:51:20|11916.6|11911.6|11915.8|11910.8|11916.6|11911.6|11915.6|11910.6|0
1653342690000|2022-05-23 21:51:30|11916|11911|11913.9|11908.9|11916|11911|11913.9|11908.9|0
1653342700000|2022-05-23 21:51:40|11914|11909|11912.8|11907.8|11914|11909|11912.6|11907.6|0
1653342710000|2022-05-23 21:51:50|11913.6|11908.6|11913.2|11908.2|11913.6|11908.6|11913.1|11908.1|0
1653342720000|2022-05-23 21:52:00|11912.9|11907.9|11913.3|11908.3|11913.3|11908.3|11912.6|11907.6|0
1653342730000|2022-05-23 21:52:10|11913.4|11908.4|11913.1|11908.1|11913.4|11908.4|11912.9|11907.9|0
1653342740000|2022-05-23 21:52:20|11913.3|11908.3|11911.8|11906.8|11913.3|11908.3|11909.8|11904.8|0
1653342750000|2022-05-23 21:52:30|11913|11908|11913.3|11908.3|11913.5|11908.5|11913|11908|0
1653342760000|2022-05-23 21:52:40|11913.5|11908.5|11913.4|11908.4|11913.5|11908.5|11913.4|11908.4|0
1653342770000|2022-05-23 21:52:50|11912.3|11907.3|11912.5|11907.5|11912.5|11907.5|11912.3|11907.3|0
1653342780000|2022-05-23 21:53:00|11912.6|11907.6|11911.6|11906.6|11912.6|11907.6|11911.6|11906.6|0
1653342790000|2022-05-23 21:53:10|11912.5|11907.5|11911.4|11906.4|11912.7|11907.7|11911.4|11906.4|0
1653342800000|2022-05-23 21:53:20|11910|11905|11911.1|11906.1|11911.7|11906.7|11910|11905|0
1653342810000|2022-05-23 21:53:30|11911|11906|11910.9|11905.9|11911.1|11906.1|11910.9|11905.9|0
1653342820000|2022-05-23 21:53:40|11910.8|11905.8|11911.8|11906.8|11913.5|11908.5|11910.8|11905.8|0
1653342830000|2022-05-23 21:53:50|11911.9|11906.9|11911.9|11906.9|11912|11907|11911.9|11906.9|0
1653342840000|2022-05-23 21:54:00|11912|11907|11911.9|11906.9|11912|11907|11911.9|11906.9|0
1653342850000|2022-05-23 21:54:10|11911.8|11906.8|11911.9|11906.9|11911.9|11906.9|11911.8|11906.8|0
1653342860000|2022-05-23 21:54:20|11911.8|11906.8|11912.7|11907.7|11912.8|11907.8|11911.8|11906.8|0
1653342870000|2022-05-23 21:54:30|11912.8|11907.8|11912.9|11907.9|11912.9|11907.9|11912.8|11907.8|0
1653342880000|2022-05-23 21:54:40|11913|11908|11912.6|11907.6|11913|11908|11912.6|11907.6|0
1653342890000|2022-05-23 21:54:50|11912.7|11907.7|11912.1|11907.1|11912.7|11907.7|11912.1|11907.1|0
1653342900000|2022-05-23 21:55:00|11911.1|11906.1|11910.4|11905.4|11911.1|11906.1|11910.4|11905.4|0
1653342910000|2022-05-23 21:55:10|11911|11906|11909.4|11904.4|11911|11906|11909.2|11904.2|0
1653342920000|2022-05-23 21:55:20|11909.1|11904.1|11909.1|11904.1|11909.1|11904.1|11909.1|11904.1|0
1653342930000|2022-05-23 21:55:30|11909.4|11904.4|11911|11906|11911.4|11906.4|11909.4|11904.4|0
1653342940000|2022-05-23 21:55:40|11910|11905|11911.4|11906.4|11911.4|11906.4|11910|11905|0
1653342950000|2022-05-23 21:55:50|11911.3|11906.3|11911|11906|11911.3|11906.3|11911|11906|0
1653342960000|2022-05-23 21:56:00|11911.3|11906.3|11909.8|11904.8|11911.3|11906.3|11909.8|11904.8|0
1653342970000|2022-05-23 21:56:10|11910.2|11905.2|11910.5|11905.5|11910.5|11905.5|11910.2|11905.2|0
1653342980000|2022-05-23 21:56:20|11910.9|11905.9|11910|11905|11910.9|11905.9|11910|11905|0
1653342990000|2022-05-23 21:56:30|11909.7|11904.7|11909.5|11904.5|11910|11905|11909.5|11904.5|0
1653343000000|2022-05-23 21:56:40|11909.3|11904.3|11909|11904|11909.7|11904.7|11908.8|11903.8|0
1653343010000|2022-05-23 21:56:50|11909.8|11904.8|11909.1|11904.1|11909.8|11904.8|11909.1|11904.1|0
1653343020000|2022-05-23 21:57:00|11909|11904|11912.2|11907.2|11912.2|11907.2|11909|11904|0
1653343030000|2022-05-23 21:57:10|11912.1|11907.1|11912.4|11907.4|11912.5|11907.5|11912.1|11907.1|0
1653343040000|2022-05-23 21:57:20|11912.5|11907.5|11913.5|11908.5|11914.2|11909.2|11912.1|11907.1|0
1653343050000|2022-05-23 21:57:30|11912.6|11907.6|11912.3|11907.3|11913.6|11908.6|11912.3|11907.3|0
1653343060000|2022-05-23 21:57:40|11912.6|11907.6|11910.9|11905.9|11913.1|11908.1|11910.9|11905.9|0
1653343070000|2022-05-23 21:57:50|11911|11906|11912.6|11907.6|11912.8|11907.8|11909.8|11904.8|0
1653343080000|2022-05-23 21:58:00|11912.8|11907.8|11912.4|11907.4|11913.1|11908.1|11912.4|11907.4|0
1653343090000|2022-05-23 21:58:10|11912.6|11907.6|11912.3|11907.3|11912.9|11907.9|11910.8|11905.8|0
1653343100000|2022-05-23 21:58:20|11910.6|11905.6|11909.2|11904.2|11910.6|11905.6|11909.2|11904.2|0
1653343110000|2022-05-23 21:58:30|11909.5|11904.5|11911.6|11906.6|11911.6|11906.6|11908.5|11903.5|0
1653343120000|2022-05-23 21:58:40|11910.9|11905.9|11910.9|11905.9|11910.9|11905.9|11910.3|11905.3|0
1653343130000|2022-05-23 21:58:50|11911.4|11906.4|11910.9|11905.9|11911.4|11906.4|11910.9|11905.9|0
1653343140000|2022-05-23 21:59:00|11911.4|11906.4|11909.9|11904.9|11911.4|11906.4|11909.9|11904.9|0
1653343150000|2022-05-23 21:59:10|11911.3|11906.3|11911|11906|11911.3|11906.3|11911|11906|0
1653343160000|2022-05-23 21:59:20|11909.6|11904.6|11910.2|11905.2|11910.4|11905.4|11909.6|11904.6|0
1653343170000|2022-05-23 21:59:30|11909.6|11904.6|11910.7|11905.7|11910.7|11905.7|11909.1|11904.1|0
1653343180000|2022-05-23 21:59:40|11909.5|11904.5|11909.5|11904.5|11909.5|11904.5|11909.5|11904.5|0
1653343190000|2022-05-23 21:59:50|11909.3|11904.3|11911.7|11906.7|11911.7|11906.7|11909.3|11904.3|0
1653343200000|2022-05-23 22:00:00|11913.7|11911.7|11890.7|11888.7|11916.7|11914.7|11861.5|11859.5|889
1653343210000|2022-05-23 22:00:10|11891|11889|11881.1|11879.1|11903|11901|11880.2|11878.2|391
1653343220000|2022-05-23 22:00:20|11881.8|11879.8|11865.1|11863.1|11882.5|11880.5|11865.1|11863.1|252
1653343230000|2022-05-23 22:00:30|11872.6|11870.6|11869|11867|11876.8|11874.8|11865.5|11863.5|151
1653343240000|2022-05-23 22:00:40|11869.3|11867.3|11877.1|11875.1|11877.2|11875.2|11865.1|11863.1|126
1653343250000|2022-05-23 22:00:50|11877.5|11875.5|11876.5|11874.5|11881.8|11879.8|11876.5|11874.5|104
1653343260000|2022-05-23 22:01:00|11876.6|11874.6|11863.6|11861.6|11878.1|11876.1|11863.1|11861.1|157
1653343270000|2022-05-23 22:01:10|11863.1|11861.1|11875.7|11873.7|11876.1|11874.1|11862.7|11860.7|167
1653343280000|2022-05-23 22:01:20|11875.5|11873.5|11877.2|11875.2|11879.2|11877.2|11869.7|11867.7|91
1653343290000|2022-05-23 22:01:30|11877.7|11875.7|11880.3|11878.3|11883.3|11881.3|11874.5|11872.5|171
1653343300000|2022-05-23 22:01:40|11879.1|11877.1|11869.8|11867.8|11881.1|11879.1|11869.8|11867.8|198
1653343310000|2022-05-23 22:01:50|11869.5|11867.5|11862.1|11860.1|11869.5|11867.5|11862.1|11860.1|125
1653343320000|2022-05-23 22:02:00|11862.7|11860.7|11859.7|11857.7|11862.7|11860.7|11856.1|11854.1|157
1653343330000|2022-05-23 22:02:10|11859.5|11857.5|11854|11852|11859.8|11857.8|11854|11852|161
1653343340000|2022-05-23 22:02:20|11853.8|11851.8|11841.1|11839.1|11853.8|11851.8|11839.5|11837.5|368
1653343350000|2022-05-23 22:02:30|11841.2|11839.2|11836.5|11834.5|11843.6|11841.6|11836.1|11834.1|127
1653343360000|2022-05-23 22:02:40|11836.3|11834.3|11835.5|11833.5|11838.7|11836.7|11834.2|11832.2|91
1653343370000|2022-05-23 22:02:50|11835.6|11833.6|11823.2|11821.2|11835.8|11833.8|11819.8|11817.8|212
1653343380000|2022-05-23 22:03:00|11822.6|11820.6|11833.7|11831.7|11833.8|11831.8|11822.3|11820.3|115
1653343390000|2022-05-23 22:03:10|11833.8|11831.8|11833|11831|11836.8|11834.8|11832.8|11830.8|67
1653343400000|2022-05-23 22:03:20|11832.7|11830.7|11830.7|11828.7|11833.7|11831.7|11827.7|11825.7|111
1653343410000|2022-05-23 22:03:30|11830.6|11828.6|11827.7|11825.7|11834.3|11832.3|11827.5|11825.5|62
1653343420000|2022-05-23 22:03:40|11827.8|11825.8|11828.3|11826.3|11830.8|11828.8|11827.7|11825.7|82
1653343430000|2022-05-23 22:03:50|11828.8|11826.8|11829.2|11827.2|11830|11828|11828.1|11826.1|57
1653343440000|2022-05-23 22:04:00|11829.3|11827.3|11829.1|11827.1|11829.7|11827.7|11827.3|11825.3|39
1653343450000|2022-05-23 22:04:10|11829.2|11827.2|11833.6|11831.6|11833.8|11831.8|11829.2|11827.2|74
1653343460000|2022-05-23 22:04:20|11833.7|11831.7|11840.1|11838.1|11840.5|11838.5|11833.6|11831.6|101
1653343470000|2022-05-23 22:04:30|11840.2|11838.2|11837.5|11835.5|11842.8|11840.8|11837.1|11835.1|108
1653343480000|2022-05-23 22:04:40|11837.3|11835.3|11835.6|11833.6|11838.5|11836.5|11834|11832|79
1653343490000|2022-05-23 22:04:50|11836.2|11834.2|11834.6|11832.6|11838.5|11836.5|11833.2|11831.2|49
1653343500000|2022-05-23 22:05:00|11834.7|11832.7|11838.7|11836.7|11840|11838|11834.7|11832.7|45
1653343510000|2022-05-23 22:05:10|11838.6|11836.6|11837.1|11835.1|11839.8|11837.8|11835.7|11833.7|60
1653343520000|2022-05-23 22:05:20|11837.2|11835.2|11838.1|11836.1|11839|11837|11837.1|11835.1|29
1653343530000|2022-05-23 22:05:30|11838.2|11836.2|11839.6|11837.6|11840.8|11838.8|11837|11835|45
1653343540000|2022-05-23 22:05:40|11840.2|11838.2|11837|11835|11841.1|11839.1|11835.3|11833.3|65
1653343550000|2022-05-23 22:05:50|11838|11836|11836.8|11834.8|11838.2|11836.2|11836.5|11834.5|41
1653343560000|2022-05-23 22:06:00|11836.3|11834.3|11828.3|11826.3|11836.3|11834.3|11828.3|11826.3|96
1653343570000|2022-05-23 22:06:10|11828.1|11826.1|11830.3|11828.3|11830.8|11828.8|11824.8|11822.8|87
1653343580000|2022-05-23 22:06:20|11829.3|11827.3|11830.6|11828.6|11831.8|11829.8|11829.2|11827.2|62
1653343590000|2022-05-23 22:06:30|11830.7|11828.7|11830.6|11828.6|11831|11829|11829.5|11827.5|41
1653343600000|2022-05-23 22:06:40|11830.7|11828.7|11832.8|11830.8|11833.8|11831.8|11829.3|11827.3|44
1653343610000|2022-05-23 22:06:50|11832.6|11830.6|11833.8|11831.8|11835.1|11833.1|11831.3|11829.3|45
1653343620000|2022-05-23 22:07:00|11833.6|11831.6|11832.8|11830.8|11835.6|11833.6|11832.7|11830.7|109
1653343630000|2022-05-23 22:07:10|11833.1|11831.1|11833.8|11831.8|11835.1|11833.1|11832.7|11830.7|29
1653343640000|2022-05-23 22:07:20|11833.6|11831.6|11831.8|11829.8|11835.2|11833.2|11831.7|11829.7|67
1653343650000|2022-05-23 22:07:30|11832|11830|11828.8|11826.8|11834.3|11832.3|11828.7|11826.7|115
1653343660000|2022-05-23 22:07:40|11828.7|11826.7|11824.6|11822.6|11829.2|11827.2|11823.3|11821.3|127
1653343670000|2022-05-23 22:07:50|11824.2|11822.2|11831.7|11829.7|11838.2|11836.2|11824.2|11822.2|109
1653343680000|2022-05-23 22:08:00|11832|11830|11837.7|11835.7|11837.8|11835.8|11832|11830|35
1653343690000|2022-05-23 22:08:10|11837.6|11835.6|11838.3|11836.3|11838.3|11836.3|11836.7|11834.7|38
1653343700000|2022-05-23 22:08:20|11837.8|11835.8|11837.3|11835.3|11838.7|11836.7|11837.2|11835.2|33
1653343710000|2022-05-23 22:08:30|11837.2|11835.2|11835.6|11833.6|11837.6|11835.6|11833.1|11831.1|48
1653343720000|2022-05-23 22:08:40|11835.5|11833.5|11842.8|11840.8|11842.8|11840.8|11835.3|11833.3|96
1653343730000|2022-05-23 22:08:50|11843.3|11841.3|11843.1|11841.1|11843.7|11841.7|11839.7|11837.7|121
1653343740000|2022-05-23 22:09:00|11843.2|11841.2|11841.7|11839.7|11843.7|11841.7|11839.3|11837.3|47
1653343750000|2022-05-23 22:09:10|11842.2|11840.2|11847.2|11845.2|11847.2|11845.2|11841.6|11839.6|94
1653343760000|2022-05-23 22:09:20|11847|11845|11842.7|11840.7|11849|11847|11841.5|11839.5|50
1653343770000|2022-05-23 22:09:30|11843.1|11841.1|11840.3|11838.3|11844.1|11842.1|11838.3|11836.3|85
1653343780000|2022-05-23 22:09:40|11840.2|11838.2|11840.3|11838.3|11841.5|11839.5|11839|11837|40
1653343790000|2022-05-23 22:09:50|11839.3|11837.3|11839.1|11837.1|11840.6|11838.6|11838.3|11836.3|38
1653343800000|2022-05-23 22:10:00|11840.5|11838.5|11836.8|11834.8|11840.6|11838.6|11836|11834|72
1653343810000|2022-05-23 22:10:10|11836.7|11834.7|11838.2|11836.2|11838.2|11836.2|11836.5|11834.5|26
1653343820000|2022-05-23 22:10:20|11838.1|11836.1|11836.8|11834.8|11838.2|11836.2|11836.5|11834.5|23
1653343830000|2022-05-23 22:10:30|11836.6|11834.6|11835.7|11833.7|11837.2|11835.2|11835.7|11833.7|31
1653343840000|2022-05-23 22:10:40|11835.6|11833.6|11831.7|11829.7|11836.7|11834.7|11831.7|11829.7|122
1653343850000|2022-05-23 22:10:50|11831.2|11829.2|11833.7|11831.7|11835.7|11833.7|11831.2|11829.2|144
1653343860000|2022-05-23 22:11:00|11833|11831|11833.7|11831.7|11833.8|11831.8|11833|11831|12
1653343870000|2022-05-23 22:11:10|11833.6|11831.6|11834.7|11832.7|11834.7|11832.7|11833.6|11831.6|33
1653343880000|2022-05-23 22:11:20|11833.8|11831.8|11835|11833|11839.3|11837.3|11833.6|11831.6|105
1653343890000|2022-05-23 22:11:30|11835.1|11833.1|11834.8|11832.8|11836.1|11834.1|11833.2|11831.2|71
1653343900000|2022-05-23 22:11:40|11834.3|11832.3|11835.3|11833.3|11836.3|11834.3|11833.8|11831.8|35
1653343910000|2022-05-23 22:11:50|11834.8|11832.8|11837.8|11835.8|11838|11836|11834|11832|31
1653343920000|2022-05-23 22:12:00|11837.7|11835.7|11843.2|11841.2|11843.2|11841.2|11837.3|11835.3|102
1653343930000|2022-05-23 22:12:10|11843.3|11841.3|11843.5|11841.5|11845.1|11843.1|11839.8|11837.8|26
1653343940000|2022-05-23 22:12:20|11843.3|11841.3|11843.6|11841.6|11846.8|11844.8|11843.2|11841.2|48
1653343950000|2022-05-23 22:12:30|11843.7|11841.7|11844.5|11842.5|11847.1|11845.1|11842.8|11840.8|60
1653343960000|2022-05-23 22:12:40|11844.3|11842.3|11841.6|11839.6|11844.5|11842.5|11841.1|11839.1|75
1653343970000|2022-05-23 22:12:50|11840.7|11838.7|11842|11840|11843.1|11841.1|11838.8|11836.8|78
1653343980000|2022-05-23 22:13:00|11841.5|11839.5|11839.1|11837.1|11841.8|11839.8|11838.6|11836.6|58
1653343990000|2022-05-23 22:13:10|11839|11837|11837.8|11835.8|11839.5|11837.5|11837.7|11835.7|12
1653344000000|2022-05-23 22:13:20|11838|11836|11836.8|11834.8|11839.3|11837.3|11836.5|11834.5|36
1653344010000|2022-05-23 22:13:30|11837|11835|11838.7|11836.7|11839.3|11837.3|11837|11835|31
1653344020000|2022-05-23 22:13:40|11838.6|11836.6|11840|11838|11840|11838|11837.8|11835.8|10
1653344030000|2022-05-23 22:13:50|11840.1|11838.1|11845.7|11843.7|11845.7|11843.7|11840.1|11838.1|54
1653344040000|2022-05-23 22:14:00|11845.3|11843.3|11845.7|11843.7|11845.7|11843.7|11843.7|11841.7|27
1653344050000|2022-05-23 22:14:10|11847.1|11845.1|11850.3|11848.3|11850.8|11848.8|11847.1|11845.1|53
1653344060000|2022-05-23 22:14:20|11849.8|11847.8|11854.2|11852.2|11854.3|11852.3|11849.8|11847.8|66
1653344070000|2022-05-23 22:14:30|11854.3|11852.3|11855.7|11853.7|11856.3|11854.3|11853|11851|72
1653344080000|2022-05-23 22:14:40|11855.6|11853.6|11858|11856|11858.3|11856.3|11854.8|11852.8|51
1653344090000|2022-05-23 22:14:50|11858.1|11856.1|11858|11856|11858.3|11856.3|11857.3|11855.3|16
1653344100000|2022-05-23 22:15:00|11858.2|11856.2|11861.8|11859.8|11862.7|11860.7|11858|11856|90
1653344110000|2022-05-23 22:15:10|11862.1|11860.1|11857.2|11855.2|11862.3|11860.3|11857.2|11855.2|64
1653344120000|2022-05-23 22:15:20|11858.2|11856.2|11857.7|11855.7|11859.2|11857.2|11857.2|11855.2|35
1653344130000|2022-05-23 22:15:30|11859|11857|11862|11860|11862|11860|11858.2|11856.2|36
1653344140000|2022-05-23 22:15:40|11862.1|11860.1|11861.7|11859.7|11864|11862|11861.6|11859.6|64
1653344150000|2022-05-23 22:15:50|11861.1|11859.1|11862.7|11860.7|11863.5|11861.5|11861.1|11859.1|29
1653344160000|2022-05-23 22:16:00|11863|11861|11863.5|11861.5|11864.5|11862.5|11862.7|11860.7|42
1653344170000|2022-05-23 22:16:10|11863.6|11861.6|11861.8|11859.8|11864.3|11862.3|11861.6|11859.6|21
1653344180000|2022-05-23 22:16:20|11862|11860|11860.2|11858.2|11862.3|11860.3|11860.1|11858.1|12
1653344190000|2022-05-23 22:16:30|11860.3|11858.3|11858.7|11856.7|11860.6|11858.6|11858.2|11856.2|31
1653344200000|2022-05-23 22:16:40|11858.3|11856.3|11858.7|11856.7|11859.2|11857.2|11856.5|11854.5|41
1653344210000|2022-05-23 22:16:50|11856.8|11854.8|11856.5|11854.5|11858.2|11856.2|11856|11854|39
1653344220000|2022-05-23 22:17:00|11856.2|11854.2|11856.7|11854.7|11858.2|11856.2|11856.2|11854.2|24
1653344230000|2022-05-23 22:17:10|11856.6|11854.6|11856.7|11854.7|11857|11855|11856.1|11854.1|20
1653344240000|2022-05-23 22:17:20|11856.6|11854.6|11855.7|11853.7|11857.7|11855.7|11855.7|11853.7|57
1653344250000|2022-05-23 22:17:30|11855.8|11853.8|11851.7|11849.7|11855.8|11853.8|11851.5|11849.5|71
1653344260000|2022-05-23 22:17:40|11851.6|11849.6|11848.6|11846.6|11851.8|11849.8|11848.2|11846.2|96
1653344270000|2022-05-23 22:17:50|11848.5|11846.5|11847.8|11845.8|11848.5|11846.5|11844.7|11842.7|80
1653344280000|2022-05-23 22:18:00|11847.7|11845.7|11847|11845|11847.7|11845.7|11846.6|11844.6|35
1653344290000|2022-05-23 22:18:10|11846.7|11844.7|11849.2|11847.2|11849.6|11847.6|11846.5|11844.5|20
1653344300000|2022-05-23 22:18:20|11849.1|11847.1|11848.5|11846.5|11849.6|11847.6|11847.6|11845.6|23
1653344310000|2022-05-23 22:18:30|11849.1|11847.1|11845.1|11843.1|11849.3|11847.3|11845.1|11843.1|59
1653344320000|2022-05-23 22:18:40|11844.6|11842.6|11844.3|11842.3|11845.3|11843.3|11842|11840|88
1653344330000|2022-05-23 22:18:50|11844.2|11842.2|11842.5|11840.5|11844.8|11842.8|11842.2|11840.2|29
1653344340000|2022-05-23 22:19:00|11842.3|11840.3|11842|11840|11844|11842|11841.1|11839.1|31
1653344350000|2022-05-23 22:19:10|11842.1|11840.1|11839.7|11837.7|11842.3|11840.3|11839.7|11837.7|38
1653344360000|2022-05-23 22:19:20|11840.2|11838.2|11839.8|11837.8|11841.3|11839.3|11838.2|11836.2|91
1653344370000|2022-05-23 22:19:30|11839.5|11837.5|11840.1|11838.1|11841.6|11839.6|11839.1|11837.1|26
1653344380000|2022-05-23 22:19:40|11840|11838|11839.2|11837.2|11840.5|11838.5|11838.7|11836.7|9
1653344390000|2022-05-23 22:19:50|11839.3|11837.3|11845.2|11843.2|11845.5|11843.5|11839.3|11837.3|26
1653344400000|2022-05-23 22:20:00|11845.3|11843.3|11845.5|11843.5|11846.2|11844.2|11844.3|11842.3|14
1653344410000|2022-05-23 22:20:10|11845.2|11843.2|11844.8|11842.8|11845.3|11843.3|11844.6|11842.6|6
1653344420000|2022-05-23 22:20:20|11844.7|11842.7|11845.8|11843.8|11846.8|11844.8|11844.7|11842.7|14
1653344430000|2022-05-23 22:20:30|11845.7|11843.7|11845.7|11843.7|11846|11844|11845|11843|9
1653344440000|2022-05-23 22:20:40|11846.5|11844.5|11845.7|11843.7|11847.6|11845.6|11845.6|11843.6|22
1653344450000|2022-05-23 22:20:50|11845.8|11843.8|11848.3|11846.3|11848.3|11846.3|11845.6|11843.6|16
1653344460000|2022-05-23 22:21:00|11848.5|11846.5|11848.8|11846.8|11850.3|11848.3|11847.6|11845.6|68
1653344470000|2022-05-23 22:21:10|11848.2|11846.2|11843.1|11841.1|11848.8|11846.8|11843.1|11841.1|93
1653344480000|2022-05-23 22:21:20|11843|11841|11842.1|11840.1|11843.1|11841.1|11841.3|11839.3|55
1653344490000|2022-05-23 22:21:30|11841.1|11839.1|11841.8|11839.8|11842.8|11840.8|11840.6|11838.6|30
1653344500000|2022-05-23 22:21:40|11842|11840|11843.2|11841.2|11843.7|11841.7|11841.2|11839.2|17
1653344510000|2022-05-23 22:21:50|11843.3|11841.3|11843.7|11841.7|11844.5|11842.5|11842.1|11840.1|18
1653344520000|2022-05-23 22:22:00|11843.8|11841.8|11845|11843|11845.3|11843.3|11842.1|11840.1|23
1653344530000|2022-05-23 22:22:10|11846|11844|11841.5|11839.5|11846|11844|11841.3|11839.3|34
1653344540000|2022-05-23 22:22:20|11841.3|11839.3|11839.7|11837.7|11841.7|11839.7|11839.6|11837.6|30
1653344550000|2022-05-23 22:22:30|11839.8|11837.8|11841.3|11839.3|11841.5|11839.5|11839.6|11837.6|8
1653344560000|2022-05-23 22:22:40|11842.8|11840.8|11841.8|11839.8|11843.7|11841.7|11841.7|11839.7|11
1653344570000|2022-05-23 22:22:50|11842|11840|11841.6|11839.6|11842.2|11840.2|11839.6|11837.6|75
1653344580000|2022-05-23 22:23:00|11843.2|11841.2|11842.7|11840.7|11843.7|11841.7|11840.8|11838.8|21
1653344590000|2022-05-23 22:23:10|11842.3|11840.3|11836.1|11834.1|11842.7|11840.7|11836.1|11834.1|79
1653344600000|2022-05-23 22:23:20|11836.2|11834.2|11832.7|11830.7|11839.6|11837.6|11832.7|11830.7|79
1653344610000|2022-05-23 22:23:30|11832.6|11830.6|11833.5|11831.5|11835.2|11833.2|11832.6|11830.6|23
1653344620000|2022-05-23 22:23:40|11833.3|11831.3|11833.5|11831.5|11833.8|11831.8|11832.8|11830.8|14
1653344630000|2022-05-23 22:23:50|11833.8|11831.8|11832.6|11830.6|11834.1|11832.1|11832.5|11830.5|38
1653344640000|2022-05-23 22:24:00|11832.5|11830.5|11833|11831|11833.8|11831.8|11832.5|11830.5|11
1653344650000|2022-05-23 22:24:10|11833.2|11831.2|11834|11832|11834.3|11832.3|11833.2|11831.2|20
1653344660000|2022-05-23 22:24:20|11834.2|11832.2|11832.5|11830.5|11834.5|11832.5|11832.5|11830.5|45
1653344670000|2022-05-23 22:24:30|11832.3|11830.3|11832.8|11830.8|11834|11832|11832.2|11830.2|31
1653344680000|2022-05-23 22:24:40|11833.2|11831.2|11833|11831|11834.2|11832.2|11832.5|11830.5|41
1653344690000|2022-05-23 22:24:50|11833.1|11831.1|11833.8|11831.8|11834.7|11832.7|11830.5|11828.5|71
1653344700000|2022-05-23 22:25:00|11834|11832|11839.1|11837.1|11839.5|11837.5|11834|11832|41
1653344710000|2022-05-23 22:25:10|11839.2|11837.2|11841.5|11839.5|11842.3|11840.3|11839.1|11837.1|31
1653344720000|2022-05-23 22:25:20|11841.1|11839.1|11838.1|11836.1|11842.1|11840.1|11836.6|11834.6|38
1653344730000|2022-05-23 22:25:30|11837.6|11835.6|11843.1|11841.1|11843.1|11841.1|11837.6|11835.6|19
1653344740000|2022-05-23 22:25:40|11843.2|11841.2|11839.6|11837.6|11843.6|11841.6|11839.6|11837.6|28
1653344750000|2022-05-23 22:25:50|11838.3|11836.3|11841|11839|11841|11839|11837.7|11835.7|71
1653344760000|2022-05-23 22:26:00|11841.6|11839.6|11843.1|11841.1|11843.6|11841.6|11841.6|11839.6|19
1653344770000|2022-05-23 22:26:10|11843.2|11841.2|11845.3|11843.3|11846.3|11844.3|11843.2|11841.2|38
1653344780000|2022-05-23 22:26:20|11845.5|11843.5|11843.3|11841.3|11845.7|11843.7|11843.1|11841.1|24
1653344790000|2022-05-23 22:26:30|11843.2|11841.2|11846.5|11844.5|11847.2|11845.2|11843|11841|28
1653344800000|2022-05-23 22:26:40|11846.3|11844.3|11846.5|11844.5|11846.5|11844.5|11843|11841|51
1653344810000|2022-05-23 22:26:50|11847.5|11845.5|11839|11837|11847.5|11845.5|11839|11837|69
1653344820000|2022-05-23 22:27:00|11839.1|11837.1|11839|11837|11839.8|11837.8|11838.7|11836.7|47
1653344830000|2022-05-23 22:27:10|11839.1|11837.1|11841.3|11839.3|11842|11840|11838.8|11836.8|17
1653344840000|2022-05-23 22:27:20|11841.2|11839.2|11839.8|11837.8|11843.2|11841.2|11839.8|11837.8|12
1653344850000|2022-05-23 22:27:30|11840.2|11838.2|11843.2|11841.2|11843.3|11841.3|11839.8|11837.8|10
1653344860000|2022-05-23 22:27:40|11843|11841|11844.7|11842.7|11845.2|11843.2|11843|11841|19
1653344870000|2022-05-23 22:27:50|11844.8|11842.8|11846.5|11844.5|11847.6|11845.6|11844.7|11842.7|35
1653344880000|2022-05-23 22:28:00|11846.3|11844.3|11849.7|11847.7|11851.6|11849.6|11845.8|11843.8|97
1653344890000|2022-05-23 22:28:10|11849.8|11847.8|11851.6|11849.6|11851.6|11849.6|11849|11847|18
1653344900000|2022-05-23 22:28:20|11851.7|11849.7|11851.6|11849.6|11852.7|11850.7|11851|11849|18
1653344910000|2022-05-23 22:28:30|11852.1|11850.1|11850.1|11848.1|11853.2|11851.2|11850.1|11848.1|22
1653344920000|2022-05-23 22:28:40|11850.8|11848.8|11849.5|11847.5|11850.8|11848.8|11848.5|11846.5|47
1653344930000|2022-05-23 22:28:50|11849.7|11847.7|11842.6|11840.6|11849.7|11847.7|11842.5|11840.5|44
1653344940000|2022-05-23 22:29:00|11841.6|11839.6|11842.2|11840.2|11843.7|11841.7|11841.2|11839.2|49
1653344950000|2022-05-23 22:29:10|11842.1|11840.1|11842.7|11840.7|11842.7|11840.7|11841.8|11839.8|13
1653344960000|2022-05-23 22:29:20|11843|11841|11841.1|11839.1|11844.5|11842.5|11841|11839|25
1653344970000|2022-05-23 22:29:30|11841|11839|11843.7|11841.7|11843.7|11841.7|11839.1|11837.1|42
1653344980000|2022-05-23 22:29:40|11843.6|11841.6|11842.8|11840.8|11844|11842|11842.7|11840.7|12
1653344990000|2022-05-23 22:29:50|11843.8|11841.8|11840.3|11838.3|11844|11842|11840.3|11838.3|38
1653345000000|2022-05-23 22:30:00|11840.5|11838.5|11839.1|11837.1|11841.2|11839.2|11838.8|11836.8|47
1653345010000|2022-05-23 22:30:10|11839|11837|11840.3|11838.3|11840.5|11838.5|11838.6|11836.6|17
1653345020000|2022-05-23 22:30:20|11840.5|11838.5|11841.3|11839.3|11842.6|11840.6|11840.2|11838.2|33
1653345030000|2022-05-23 22:30:30|11841.2|11839.2|11835.7|11833.7|11841.3|11839.3|11835.7|11833.7|81
1653345040000|2022-05-23 22:30:40|11835.6|11833.6|11833.5|11831.5|11836|11834|11833.3|11831.3|102
1653345050000|2022-05-23 22:30:50|11833.2|11831.2|11838.5|11836.5|11838.5|11836.5|11833.2|11831.2|42
1653345060000|2022-05-23 22:31:00|11838.3|11836.3|11839|11837|11841.6|11839.6|11838.3|11836.3|35
1653345070000|2022-05-23 22:31:10|11839.1|11837.1|11843.5|11841.5|11846|11844|11838.6|11836.6|31
1653345080000|2022-05-23 22:31:20|11843.6|11841.6|11847.1|11845.1|11847.1|11845.1|11843.1|11841.1|25
1653345090000|2022-05-23 22:31:30|11847.3|11845.3|11848.2|11846.2|11849.2|11847.2|11847.3|11845.3|20
1653345100000|2022-05-23 22:31:40|11848|11846|11850.1|11848.1|11850.7|11848.7|11847.5|11845.5|42
1653345110000|2022-05-23 22:31:50|11850.8|11848.8|11848.5|11846.5|11851.5|11849.5|11847.7|11845.7|39
1653345120000|2022-05-23 22:32:00|11848.3|11846.3|11853.6|11851.6|11853.8|11851.8|11847.1|11845.1|62
1653345130000|2022-05-23 22:32:10|11853.7|11851.7|11854.5|11852.5|11856.2|11854.2|11852.2|11850.2|49
1653345140000|2022-05-23 22:32:20|11854.6|11852.6|11854.1|11852.1|11855.7|11853.7|11853.5|11851.5|24
1653345150000|2022-05-23 22:32:30|11853.8|11851.8|11854.5|11852.5|11854.5|11852.5|11853|11851|15
1653345160000|2022-05-23 22:32:40|11854.2|11852.2|11854.5|11852.5|11854.5|11852.5|11852.7|11850.7|13
1653345170000|2022-05-23 22:32:50|11854.6|11852.6|11857.1|11855.1|11857.5|11855.5|11854.6|11852.6|40
1653345180000|2022-05-23 22:33:00|11856.8|11854.8|11856.5|11854.5|11857.7|11855.7|11856.2|11854.2|20
1653345190000|2022-05-23 22:33:10|11856.6|11854.6|11857.6|11855.6|11857.8|11855.8|11856.5|11854.5|6
1653345200000|2022-05-23 22:33:20|11857.8|11855.8|11856.7|11854.7|11859.1|11857.1|11856.3|11854.3|42
1653345210000|2022-05-23 22:33:30|11856.8|11854.8|11858.2|11856.2|11859.1|11857.1|11856.8|11854.8|23
1653345220000|2022-05-23 22:33:40|11858.1|11856.1|11858.5|11856.5|11858.5|11856.5|11856.8|11854.8|63
1653345230000|2022-05-23 22:33:50|11858.7|11856.7|11860.8|11858.8|11861.3|11859.3|11858.7|11856.7|32
1653345240000|2022-05-23 22:34:00|11860.7|11858.7|11860.6|11858.6|11861.2|11859.2|11860.2|11858.2|17
1653345250000|2022-05-23 22:34:10|11860.7|11858.7|11861.2|11859.2|11861.6|11859.6|11860.5|11858.5|21
1653345260000|2022-05-23 22:34:20|11861.1|11859.1|11860.2|11858.2|11861.1|11859.1|11859.7|11857.7|12
1653345270000|2022-05-23 22:34:30|11860|11858|11858.7|11856.7|11860|11858|11858.7|11856.7|10
1653345280000|2022-05-23 22:34:40|11858.1|11856.1|11859.2|11857.2|11860.6|11858.6|11857.7|11855.7|18
1653345290000|2022-05-23 22:34:50|11859.7|11857.7|11859.2|11857.2|11860.7|11858.7|11859.1|11857.1|7
1653345300000|2022-05-23 22:35:00|11859.3|11857.3|11861.1|11859.1|11861.2|11859.2|11859.2|11857.2|13
1653345310000|2022-05-23 22:35:10|11861.2|11859.2|11859.2|11857.2|11861.2|11859.2|11859.2|11857.2|8
1653345320000|2022-05-23 22:35:20|11859.1|11857.1|11859.5|11857.5|11861.3|11859.3|11858.5|11856.5|18
1653345330000|2022-05-23 22:35:30|11859.6|11857.6|11858.6|11856.6|11860|11858|11858.6|11856.6|11
1653345340000|2022-05-23 22:35:40|11858.3|11856.3|11856.2|11854.2|11858.7|11856.7|11855.5|11853.5|26
1653345350000|2022-05-23 22:35:50|11856.3|11854.3|11856|11854|11856.3|11854.3|11855.6|11853.6|4
1653345360000|2022-05-23 22:36:00|11855.8|11853.8|11855.6|11853.6|11856.5|11854.5|11855.5|11853.5|3
1653345370000|2022-05-23 22:36:10|11855.5|11853.5|11855.5|11853.5|11855.7|11853.7|11855.1|11853.1|7
1653345380000|2022-05-23 22:36:20|11855.3|11853.3|11854.8|11852.8|11855.3|11853.3|11854.7|11852.7|2
1653345390000|2022-05-23 22:36:30|11855|11853|11855.2|11853.2|11855.5|11853.5|11854.3|11852.3|4
1653345400000|2022-05-23 22:36:40|11855.3|11853.3|11855.1|11853.1|11855.7|11853.7|11855.1|11853.1|10
1653345410000|2022-05-23 22:36:50|11855|11853|11855.7|11853.7|11855.8|11853.8|11854.8|11852.8|6
1653345420000|2022-05-23 22:37:00|11856|11854|11854.7|11852.7|11856|11854|11854.7|11852.7|4
1653345430000|2022-05-23 22:37:10|11854.8|11852.8|11854|11852|11854.8|11852.8|11853.6|11851.6|14
1653345440000|2022-05-23 22:37:20|11854.1|11852.1|11854.2|11852.2|11854.7|11852.7|11854|11852|2
1653345450000|2022-05-23 22:37:30|11854.3|11852.3|11854.8|11852.8|11855|11853|11854.3|11852.3|3
1653345460000|2022-05-23 22:37:40|11855|11853|11856.6|11854.6|11856.7|11854.7|11855|11853|9
1653345470000|2022-05-23 22:37:50|11857.1|11855.1|11857.5|11855.5|11858.5|11856.5|11857.1|11855.1|19
1653345480000|2022-05-23 22:38:00|11857.8|11855.8|11857.6|11855.6|11858.2|11856.2|11857.2|11855.2|15
1653345490000|2022-05-23 22:38:10|11858|11856|11857.1|11855.1|11858.2|11856.2|11856.8|11854.8|8
1653345500000|2022-05-23 22:38:20|11856.1|11854.1|11856.5|11854.5|11856.6|11854.6|11855.2|11853.2|19
1653345510000|2022-05-23 22:38:30|11856.6|11854.6|11855.7|11853.7|11856.6|11854.6|11855.5|11853.5|5
1653345520000|2022-05-23 22:38:40|11855.8|11853.8|11856.3|11854.3|11856.6|11854.6|11855.8|11853.8|2
1653345530000|2022-05-23 22:38:50|11856.6|11854.6|11856.6|11854.6|11856.6|11854.6|11855.7|11853.7|3
1653345540000|2022-05-23 22:39:00|11856.5|11854.5|11856.5|11854.5|11856.5|11854.5|11856.1|11854.1|0
1653345550000|2022-05-23 22:39:10|11856.3|11854.3|11853.6|11851.6|11856.3|11854.3|11852.6|11850.6|45
1653345560000|2022-05-23 22:39:20|11853.5|11851.5|11851.7|11849.7|11853.5|11851.5|11851.2|11849.2|19
1653345570000|2022-05-23 22:39:30|11851.6|11849.6|11850.5|11848.5|11851.6|11849.6|11850.3|11848.3|11
1653345580000|2022-05-23 22:39:40|11851|11849|11849.2|11847.2|11851|11849|11849.2|11847.2|32
1653345590000|2022-05-23 22:39:50|11849.3|11847.3|11851.3|11849.3|11852.7|11850.7|11848.8|11846.8|38
1653345600000|2022-05-23 22:40:00|11851.5|11849.5|11855.1|11853.1|11855.5|11853.5|11851.5|11849.5|17
1653345610000|2022-05-23 22:40:10|11855|11853|11853|11851|11855.1|11853.1|11853|11851|4
1653345620000|2022-05-23 22:40:20|11853.1|11851.1|11853.1|11851.1|11854|11852|11852.5|11850.5|5
1653345630000|2022-05-23 22:40:30|11853.2|11851.2|11852.2|11850.2|11853.3|11851.3|11852.2|11850.2|10
1653345640000|2022-05-23 22:40:40|11853|11851|11854.7|11852.7|11855.3|11853.3|11852.8|11850.8|18
1653345650000|2022-05-23 22:40:50|11854.8|11852.8|11855.7|11853.7|11856.6|11854.6|11854.1|11852.1|26
1653345660000|2022-05-23 22:41:00|11855.8|11853.8|11856|11854|11856.5|11854.5|11855.5|11853.5|6
1653345670000|2022-05-23 22:41:10|11856.1|11854.1|11856.3|11854.3|11856.5|11854.5|11856.1|11854.1|2
1653345680000|2022-05-23 22:41:20|11856.6|11854.6|11856.2|11854.2|11856.6|11854.6|11856.2|11854.2|3
1653345690000|2022-05-23 22:41:30|11856.5|11854.5|11856.1|11854.1|11856.6|11854.6|11855.5|11853.5|5
1653345700000|2022-05-23 22:41:40|11856|11854|11855.5|11853.5|11856|11854|11855.2|11853.2|3
1653345710000|2022-05-23 22:41:50|11855.3|11853.3|11856.2|11854.2|11856.6|11854.6|11855.2|11853.2|8
1653345720000|2022-05-23 22:42:00|11857.2|11855.2|11858.1|11856.1|11858.2|11856.2|11857.1|11855.1|13
1653345730000|2022-05-23 22:42:10|11858.2|11856.2|11859.7|11857.7|11859.8|11857.8|11858|11856|32
1653345740000|2022-05-23 22:42:20|11859.8|11857.8|11861.2|11859.2|11861.2|11859.2|11859.3|11857.3|32
1653345750000|2022-05-23 22:42:30|11861.1|11859.1|11859.2|11857.2|11861.1|11859.1|11858.3|11856.3|10
1653345760000|2022-05-23 22:42:40|11859.5|11857.5|11861.2|11859.2|11861.2|11859.2|11859.1|11857.1|8
1653345770000|2022-05-23 22:42:50|11861.1|11859.1|11860.7|11858.7|11861.5|11859.5|11860.1|11858.1|8
1653345780000|2022-05-23 22:43:00|11860.8|11858.8|11861|11859|11862.1|11860.1|11860.8|11858.8|19
1653345790000|2022-05-23 22:43:10|11861.1|11859.1|11858.7|11856.7|11861.2|11859.2|11858.5|11856.5|8
1653345800000|2022-05-23 22:43:20|11859.5|11857.5|11859|11857|11859.5|11857.5|11859|11857|3
1653345810000|2022-05-23 22:43:30|11859.1|11857.1|11859.6|11857.6|11859.6|11857.6|11858.1|11856.1|26
1653345820000|2022-05-23 22:43:40|11859.7|11857.7|11859|11857|11860.1|11858.1|11859|11857|5
1653345830000|2022-05-23 22:43:50|11860|11858|11860.1|11858.1|11860.1|11858.1|11859.8|11857.8|3
1653345840000|2022-05-23 22:44:00|11860|11858|11861.2|11859.2|11861.5|11859.5|11860|11858|5
1653345850000|2022-05-23 22:44:10|11861.3|11859.3|11860.6|11858.6|11861.8|11859.8|11860.6|11858.6|14
1653345860000|2022-05-23 22:44:20|11860.1|11858.1|11860.6|11858.6|11860.8|11858.8|11859.8|11857.8|3
1653345870000|2022-05-23 22:44:30|11860.5|11858.5|11862.1|11860.1|11862.3|11860.3|11860.5|11858.5|12
1653345880000|2022-05-23 22:44:40|11862.2|11860.2|11861.7|11859.7|11862.3|11860.3|11861.5|11859.5|21
1653345890000|2022-05-23 22:44:50|11861.6|11859.6|11862.8|11860.8|11862.8|11860.8|11861.5|11859.5|9
1653345900000|2022-05-23 22:45:00|11863|11861|11866.3|11864.3|11866.5|11864.5|11863|11861|62
1653345910000|2022-05-23 22:45:10|11866.5|11864.5|11866.8|11864.8|11867.1|11865.1|11866.3|11864.3|21
1653345920000|2022-05-23 22:45:20|11866.7|11864.7|11869.7|11867.7|11870|11868|11866.6|11864.6|53
1653345930000|2022-05-23 22:45:30|11870|11868|11871.8|11869.8|11872.5|11870.5|11869.2|11867.2|79
1653345940000|2022-05-23 22:45:40|11872|11870|11876|11874|11876|11874|11871.8|11869.8|83
1653345950000|2022-05-23 22:45:50|11876.3|11874.3|11877|11875|11877|11875|11875.6|11873.6|75
1653345960000|2022-05-23 22:46:00|11877.1|11875.1|11877.7|11875.7|11878.1|11876.1|11876.8|11874.8|65
1653345970000|2022-05-23 22:46:10|11877.8|11875.8|11876.3|11874.3|11878.1|11876.1|11876|11874|23
1653345980000|2022-05-23 22:46:20|11876.1|11874.1|11875.8|11873.8|11876.6|11874.6|11875.8|11873.8|16
1653345990000|2022-05-23 22:46:30|11876|11874|11876.8|11874.8|11877.3|11875.3|11875.6|11873.6|15
1653346000000|2022-05-23 22:46:40|11877.1|11875.1|11877.3|11875.3|11878.5|11876.5|11877.1|11875.1|33
1653346010000|2022-05-23 22:46:50|11877.5|11875.5|11876.8|11874.8|11877.6|11875.6|11876.1|11874.1|36
1653346020000|2022-05-23 22:47:00|11876.6|11874.6|11876.5|11874.5|11877.2|11875.2|11876.2|11874.2|18
1653346030000|2022-05-23 22:47:10|11876.3|11874.3|11876.5|11874.5|11877|11875|11876.3|11874.3|7
1653346040000|2022-05-23 22:47:20|11876.3|11874.3|11874.6|11872.6|11876.3|11874.3|11874.3|11872.3|27
1653346050000|2022-05-23 22:47:30|11874.5|11872.5|11874.8|11872.8|11875|11873|11874.1|11872.1|13
1653346060000|2022-05-23 22:47:40|11876.3|11874.3|11875.6|11873.6|11876.3|11874.3|11875.3|11873.3|20
1653346070000|2022-05-23 22:47:50|11875.5|11873.5|11875.6|11873.6|11875.7|11873.7|11875.3|11873.3|5
1653346080000|2022-05-23 22:48:00|11875.5|11873.5|11876|11874|11876.5|11874.5|11875.2|11873.2|20
1653346090000|2022-05-23 22:48:10|11876.2|11874.2|11876.1|11874.1|11876.3|11874.3|11876.1|11874.1|2
1653346100000|2022-05-23 22:48:20|11876.2|11874.2|11876.3|11874.3|11876.5|11874.5|11876.2|11874.2|7
1653346110000|2022-05-23 22:48:30|11876.5|11874.5|11877|11875|11877.6|11875.6|11876.2|11874.2|12
1653346120000|2022-05-23 22:48:40|11876.8|11874.8|11877.2|11875.2|11877.6|11875.6|11875.7|11873.7|11
1653346130000|2022-05-23 22:48:50|11877.3|11875.3|11877.2|11875.2|11877.8|11875.8|11877.1|11875.1|8
1653346140000|2022-05-23 22:49:00|11877.1|11875.1|11877.6|11875.6|11877.7|11875.7|11876.8|11874.8|3
1653346150000|2022-05-23 22:49:10|11877.7|11875.7|11877.2|11875.2|11877.7|11875.7|11876.7|11874.7|7
1653346160000|2022-05-23 22:49:20|11877.6|11875.6|11876.5|11874.5|11877.7|11875.7|11876.3|11874.3|10
1653346170000|2022-05-23 22:49:30|11876.6|11874.6|11877.2|11875.2|11877.7|11875.7|11876.5|11874.5|14
1653346180000|2022-05-23 22:49:40|11877.5|11875.5|11877.7|11875.7|11878.3|11876.3|11877.1|11875.1|13
1653346190000|2022-05-23 22:49:50|11877.8|11875.8|11876.5|11874.5|11877.8|11875.8|11876.3|11874.3|11
1653346200000|2022-05-23 22:50:00|11876.6|11874.6|11875.1|11873.1|11876.6|11874.6|11875.1|11873.1|14
1653346210000|2022-05-23 22:50:10|11875.2|11873.2|11872.2|11870.2|11875.2|11873.2|11872.2|11870.2|37
1653346220000|2022-05-23 22:50:20|11872.3|11870.3|11873.2|11871.2|11873.5|11871.5|11871.8|11869.8|39
1653346230000|2022-05-23 22:50:30|11873.1|11871.1|11872.8|11870.8|11874.1|11872.1|11872.5|11870.5|24
1653346240000|2022-05-23 22:50:40|11872.7|11870.7|11873.1|11871.1|11873.1|11871.1|11872.2|11870.2|5
1653346250000|2022-05-23 22:50:50|11873.2|11871.2|11873.2|11871.2|11874.1|11872.1|11873.1|11871.1|44
1653346260000|2022-05-23 22:51:00|11873.3|11871.3|11874|11872|11874.5|11872.5|11873.1|11871.1|15
1653346270000|2022-05-23 22:51:10|11873.8|11871.8|11874.8|11872.8|11875.1|11873.1|11873.5|11871.5|12
1653346280000|2022-05-23 22:51:20|11873.2|11871.2|11879.6|11877.6|11880.5|11878.5|11871.3|11869.3|132
1653346290000|2022-05-23 22:51:30|11879.5|11877.5|11879.5|11877.5|11879.6|11877.6|11879.1|11877.1|7
1653346300000|2022-05-23 22:51:40|11878.2|11876.2|11876.5|11874.5|11878.2|11876.2|11876|11874|25
1653346310000|2022-05-23 22:51:50|11876.3|11874.3|11873.7|11871.7|11876.5|11874.5|11873|11871|10
1653346320000|2022-05-23 22:52:00|11873.6|11871.6|11871|11869|11874.7|11872.7|11871|11869|33
1653346330000|2022-05-23 22:52:10|11870.6|11868.6|11871.3|11869.3|11872.6|11870.6|11870.6|11868.6|12
1653346340000|2022-05-23 22:52:20|11871.2|11869.2|11871|11869|11871.2|11869.2|11869.7|11867.7|12
1653346350000|2022-05-23 22:52:30|11870.8|11868.8|11870|11868|11871|11869|11870|11868|13
1653346360000|2022-05-23 22:52:40|11869.8|11867.8|11869.7|11867.7|11870.7|11868.7|11868.8|11866.8|17
1653346370000|2022-05-23 22:52:50|11869.8|11867.8|11869.1|11867.1|11870|11868|11868.7|11866.7|5
1653346380000|2022-05-23 22:53:00|11869.2|11867.2|11869.5|11867.5|11870.1|11868.1|11869.1|11867.1|3
1653346390000|2022-05-23 22:53:10|11868.8|11866.8|11870.7|11868.7|11870.7|11868.7|11868.3|11866.3|31
1653346400000|2022-05-23 22:53:20|11870.8|11868.8|11871.6|11869.6|11871.7|11869.7|11870.5|11868.5|7
1653346410000|2022-05-23 22:53:30|11872.1|11870.1|11871|11869|11872.3|11870.3|11870.2|11868.2|16
1653346420000|2022-05-23 22:53:40|11871.1|11869.1|11870.5|11868.5|11871.6|11869.6|11870.5|11868.5|10
1653346430000|2022-05-23 22:53:50|11870.6|11868.6|11872|11870|11872|11870|11870.6|11868.6|5
1653346440000|2022-05-23 22:54:00|11872.1|11870.1|11874.5|11872.5|11874.6|11872.6|11871.8|11869.8|17
1653346450000|2022-05-23 22:54:10|11874.7|11872.7|11873.1|11871.1|11874.7|11872.7|11873|11871|15
1653346460000|2022-05-23 22:54:20|11873.2|11871.2|11872.2|11870.2|11873.5|11871.5|11872|11870|9
1653346470000|2022-05-23 22:54:30|11872.3|11870.3|11872.2|11870.2|11872.5|11870.5|11871.6|11869.6|3
1653346480000|2022-05-23 22:54:40|11872.5|11870.5|11874.7|11872.7|11875.2|11873.2|11872.5|11870.5|10
1653346490000|2022-05-23 22:54:50|11874.6|11872.6|11874.5|11872.5|11875.6|11873.6|11873.7|11871.7|5
1653346500000|2022-05-23 22:55:00|11874.2|11872.2|11880.3|11878.3|11880.3|11878.3|11874.2|11872.2|35
1653346510000|2022-05-23 22:55:10|11880.5|11878.5|11879|11877|11880.5|11878.5|11876.6|11874.6|36
1653346520000|2022-05-23 22:55:20|11879.1|11877.1|11879.5|11877.5|11879.7|11877.7|11879|11877|10
1653346530000|2022-05-23 22:55:30|11879.7|11877.7|11881.1|11879.1|11881.1|11879.1|11879.7|11877.7|26
1653346540000|2022-05-23 22:55:40|11881.2|11879.2|11880.2|11878.2|11881.5|11879.5|11879.7|11877.7|17
1653346550000|2022-05-23 22:55:50|11880.3|11878.3|11879.2|11877.2|11880.3|11878.3|11878.7|11876.7|8
1653346560000|2022-05-23 22:56:00|11879.1|11877.1|11880.6|11878.6|11880.7|11878.7|11879|11877|13
1653346570000|2022-05-23 22:56:10|11880.5|11878.5|11881.8|11879.8|11882.6|11880.6|11880.1|11878.1|81
1653346580000|2022-05-23 22:56:20|11882|11880|11882.7|11880.7|11883|11881|11882|11880|13
1653346590000|2022-05-23 22:56:30|11882.8|11880.8|11885.1|11883.1|11885.1|11883.1|11882.7|11880.7|15
1653346600000|2022-05-23 22:56:40|11885|11883|11886.1|11884.1|11886.2|11884.2|11884.7|11882.7|27
1653346610000|2022-05-23 22:56:50|11886.2|11884.2|11884.3|11882.3|11886.5|11884.5|11884.2|11882.2|19
1653346620000|2022-05-23 22:57:00|11884.2|11882.2|11885.6|11883.6|11886|11884|11884.2|11882.2|14
1653346630000|2022-05-23 22:57:10|11885.5|11883.5|11884|11882|11885.5|11883.5|11883.7|11881.7|17
1653346640000|2022-05-23 22:57:20|11883.6|11881.6|11884.1|11882.1|11884.3|11882.3|11883.6|11881.6|9
1653346650000|2022-05-23 22:57:30|11883.3|11881.3|11881.8|11879.8|11883.5|11881.5|11881.8|11879.8|12
1653346660000|2022-05-23 22:57:40|11882|11880|11882.5|11880.5|11882.7|11880.7|11881.8|11879.8|9
1653346670000|2022-05-23 22:57:50|11882.1|11880.1|11881.8|11879.8|11882.6|11880.6|11881|11879|16
1653346680000|2022-05-23 22:58:00|11882|11880|11884.7|11882.7|11884.8|11882.8|11882|11880|20
1653346690000|2022-05-23 22:58:10|11884.8|11882.8|11884.3|11882.3|11885|11883|11884.2|11882.2|3
1653346700000|2022-05-23 22:58:20|11884.5|11882.5|11885|11883|11885|11883|11884.3|11882.3|7
1653346710000|2022-05-23 22:58:30|11884.8|11882.8|11884.5|11882.5|11886.3|11884.3|11884.5|11882.5|15
1653346720000|2022-05-23 22:58:40|11884.3|11882.3|11884.8|11882.8|11885|11883|11884.1|11882.1|7
1653346730000|2022-05-23 22:58:50|11884.7|11882.7|11883|11881|11884.7|11882.7|11883|11881|11
1653346740000|2022-05-23 22:59:00|11883.1|11881.1|11884.6|11882.6|11884.6|11882.6|11883|11881|9
1653346750000|2022-05-23 22:59:10|11884.5|11882.5|11886.2|11884.2|11886.2|11884.2|11884.5|11882.5|13
1653346760000|2022-05-23 22:59:20|11885.8|11883.8|11884|11882|11885.8|11883.8|11883.7|11881.7|24
1653346770000|2022-05-23 22:59:30|11884.1|11882.1|11884.3|11882.3|11884.3|11882.3|11884|11882|3
1653346780000|2022-05-23 22:59:40|11883.5|11881.5|11883|11881|11884.2|11882.2|11882.7|11880.7|22
1653346790000|2022-05-23 22:59:50|11883.1|11881.1|11882|11880|11883.1|11881.1|11881.8|11879.8|8
1653346800000|2022-05-23 23:00:00|11882.3|11880.3|11882.3|11880.3|11884.1|11882.1|11882|11880|27
1653346810000|2022-05-23 23:00:10|11882.5|11880.5|11885.6|11883.6|11885.6|11883.6|11882.5|11880.5|30
1653346820000|2022-05-23 23:00:20|11886.1|11884.1|11884.3|11882.3|11886.1|11884.1|11884.3|11882.3|9
1653346830000|2022-05-23 23:00:30|11884.5|11882.5|11882.6|11880.6|11884.5|11882.5|11882.5|11880.5|10
1653346840000|2022-05-23 23:00:40|11882.7|11880.7|11881.6|11879.6|11882.7|11880.7|11881.3|11879.3|9
1653346850000|2022-05-23 23:00:50|11881.5|11879.5|11883.5|11881.5|11883.7|11881.7|11881.3|11879.3|12
1653346860000|2022-05-23 23:01:00|11883.6|11881.6|11883.2|11881.2|11883.8|11881.8|11883|11881|6
1653346870000|2022-05-23 23:01:10|11883.3|11881.3|11885.2|11883.2|11885.3|11883.3|11883.3|11881.3|10
1653346880000|2022-05-23 23:01:20|11885|11883|11885.2|11883.2|11885.6|11883.6|11885|11883|12
1653346890000|2022-05-23 23:01:30|11885|11883|11885|11883|11885.6|11883.6|11884.7|11882.7|18
1653346900000|2022-05-23 23:01:40|11885.1|11883.1|11885|11883|11885.3|11883.3|11884.7|11882.7|2
1653346910000|2022-05-23 23:01:50|11885.2|11883.2|11884.1|11882.1|11885.2|11883.2|11884.1|11882.1|11
1653346920000|2022-05-23 23:02:00|11884.2|11882.2|11884.8|11882.8|11884.8|11882.8|11884.1|11882.1|2
1653346930000|2022-05-23 23:02:10|11884.7|11882.7|11885|11883|11885|11883|11884.6|11882.6|1
1653346940000|2022-05-23 23:02:20|11885.3|11883.3|11885.5|11883.5|11886|11884|11885.2|11883.2|15
1653346950000|2022-05-23 23:02:30|11885.6|11883.6|11886.1|11884.1|11886.1|11884.1|11885.3|11883.3|9
1653346960000|2022-05-23 23:02:40|11885.8|11883.8|11885.7|11883.7|11886.1|11884.1|11885.1|11883.1|16
1653346970000|2022-05-23 23:02:50|11885.6|11883.6|11885.8|11883.8|11886.3|11884.3|11885.6|11883.6|10
1653346980000|2022-05-23 23:03:00|11885.7|11883.7|11884.5|11882.5|11886|11884|11884.5|11882.5|14
1653346990000|2022-05-23 23:03:10|11884.7|11882.7|11885|11883|11885.1|11883.1|11884.6|11882.6|14
1653347000000|2022-05-23 23:03:20|11885.1|11883.1|11886|11884|11886|11884|11885.1|11883.1|2
1653347010000|2022-05-23 23:03:30|11886.1|11884.1|11887.2|11885.2|11888|11886|11886.1|11884.1|53
1653347020000|2022-05-23 23:03:40|11887.5|11885.5|11887.3|11885.3|11887.8|11885.8|11887.1|11885.1|7
1653347030000|2022-05-23 23:03:50|11887.5|11885.5|11886.6|11884.6|11887.6|11885.6|11886.6|11884.6|10
1653347040000|2022-05-23 23:04:00|11886.5|11884.5|11885.1|11883.1|11886.6|11884.6|11884.8|11882.8|27
1653347050000|2022-05-23 23:04:10|11885.2|11883.2|11888|11886|11888|11886|11885|11883|21
1653347060000|2022-05-23 23:04:20|11887.8|11885.8|11888.5|11886.5|11889.2|11887.2|11887.7|11885.7|25
1653347070000|2022-05-23 23:04:30|11888.3|11886.3|11886.7|11884.7|11888.3|11886.3|11886.5|11884.5|23
1653347080000|2022-05-23 23:04:40|11886.8|11884.8|11887.2|11885.2|11887.8|11885.8|11886.8|11884.8|11
1653347090000|2022-05-23 23:04:50|11887.1|11885.1|11887.6|11885.6|11887.8|11885.8|11887.1|11885.1|9
1653347100000|2022-05-23 23:05:00|11887.5|11885.5|11885.8|11883.8|11887.6|11885.6|11885.8|11883.8|18
1653347110000|2022-05-23 23:05:10|11886.1|11884.1|11885.7|11883.7|11886.3|11884.3|11885.7|11883.7|32
1653347120000|2022-05-23 23:05:20|11884.8|11882.8|11885.1|11883.1|11885.1|11883.1|11884.5|11882.5|34
1653347130000|2022-05-23 23:05:30|11885|11883|11885|11883|11885|11883|11884.6|11882.6|10
1653347140000|2022-05-23 23:05:40|11884.7|11882.7|11885.6|11883.6|11886|11884|11884.6|11882.6|10
1653347150000|2022-05-23 23:05:50|11885.2|11883.2|11887|11885|11887.3|11885.3|11885.2|11883.2|6
1653347160000|2022-05-23 23:06:00|11887.1|11885.1|11886.7|11884.7|11887.8|11885.8|11886.7|11884.7|15
1653347170000|2022-05-23 23:06:10|11887.2|11885.2|11887.5|11885.5|11888.3|11886.3|11887.1|11885.1|13
1653347180000|2022-05-23 23:06:20|11887.6|11885.6|11888|11886|11888.2|11886.2|11887.2|11885.2|9
1653347190000|2022-05-23 23:06:30|11888.1|11886.1|11888.5|11886.5|11888.5|11886.5|11887.6|11885.6|1
1653347200000|2022-05-23 23:06:40|11887.6|11885.6|11888.2|11886.2|11888.6|11886.6|11887.5|11885.5|13
1653347210000|2022-05-23 23:06:50|11888.3|11886.3|11887.8|11885.8|11888.6|11886.6|11887.7|11885.7|2
1653347220000|2022-05-23 23:07:00|11888.2|11886.2|11887.8|11885.8|11889.1|11887.1|11886.7|11884.7|12
1653347230000|2022-05-23 23:07:10|11887.7|11885.7|11887.5|11885.5|11887.8|11885.8|11887.5|11885.5|1
1653347240000|2022-05-23 23:07:20|11887.6|11885.6|11888.8|11886.8|11889.2|11887.2|11887.2|11885.2|9
1653347250000|2022-05-23 23:07:30|11889|11887|11886.6|11884.6|11889.2|11887.2|11885.3|11883.3|25
1653347260000|2022-05-23 23:07:40|11886.7|11884.7|11887.6|11885.6|11887.6|11885.6|11886.2|11884.2|17
1653347270000|2022-05-23 23:07:50|11887.7|11885.7|11887|11885|11887.7|11885.7|11886.8|11884.8|2
1653347280000|2022-05-23 23:08:00|11889|11887|11889.2|11887.2|11889.2|11887.2|11888.5|11886.5|16
1653347290000|2022-05-23 23:08:10|11889.1|11887.1|11890.6|11888.6|11890.7|11888.7|11888.3|11886.3|21
1653347300000|2022-05-23 23:08:20|11890.5|11888.5|11889.8|11887.8|11891.1|11889.1|11889.7|11887.7|25
1653347310000|2022-05-23 23:08:30|11890|11888|11888.8|11886.8|11890|11888|11888.8|11886.8|6
1653347320000|2022-05-23 23:08:40|11888.7|11886.7|11889.5|11887.5|11889.5|11887.5|11888.6|11886.6|8
1653347330000|2022-05-23 23:08:50|11889.6|11887.6|11889|11887|11889.8|11887.8|11888.6|11886.6|37
1653347340000|2022-05-23 23:09:00|11889.2|11887.2|11889.3|11887.3|11889.3|11887.3|11889|11887|10
1653347350000|2022-05-23 23:09:10|11889.2|11887.2|11889.2|11887.2|11889.2|11887.2|11888.6|11886.6|1
1653347360000|2022-05-23 23:09:20|11889.3|11887.3|11890.8|11888.8|11890.8|11888.8|11889.3|11887.3|3
1653347370000|2022-05-23 23:09:30|11890.6|11888.6|11890|11888|11891.1|11889.1|11890|11888|14
1653347380000|2022-05-23 23:09:40|11889.8|11887.8|11889.8|11887.8|11890.2|11888.2|11889.1|11887.1|28
1653347390000|2022-05-23 23:09:50|11889.7|11887.7|11890.5|11888.5|11891|11889|11889.7|11887.7|16
1653347400000|2022-05-23 23:10:00|11890.6|11888.6|11890.2|11888.2|11890.8|11888.8|11889.7|11887.7|9
1653347410000|2022-05-23 23:10:10|11890.1|11888.1|11889.7|11887.7|11890.1|11888.1|11889.5|11887.5|3
1653347420000|2022-05-23 23:10:20|11889.6|11887.6|11889.5|11887.5|11889.8|11887.8|11889.1|11887.1|7
1653347430000|2022-05-23 23:10:30|11889.3|11887.3|11889.1|11887.1|11890.3|11888.3|11889|11887|5
1653347440000|2022-05-23 23:10:40|11889|11887|11891|11889|11891.3|11889.3|11888.6|11886.6|16
1653347450000|2022-05-23 23:10:50|11891.1|11889.1|11893.3|11891.3|11893.3|11891.3|11890.2|11888.2|27
1653347460000|2022-05-23 23:11:00|11893.2|11891.2|11890.2|11888.2|11894|11892|11890.2|11888.2|32
1653347470000|2022-05-23 23:11:10|11889.6|11887.6|11890|11888|11890.5|11888.5|11889.5|11887.5|13
1653347480000|2022-05-23 23:11:20|11890.1|11888.1|11891.5|11889.5|11892.7|11890.7|11890|11888|39
1653347490000|2022-05-23 23:11:30|11891.3|11889.3|11892.7|11890.7|11892.7|11890.7|11890.5|11888.5|19
1653347500000|2022-05-23 23:11:40|11892.8|11890.8|11893|11891|11893.5|11891.5|11892.1|11890.1|16
1653347510000|2022-05-23 23:11:50|11892.8|11890.8|11891.3|11889.3|11892.8|11890.8|11890.8|11888.8|16
1653347520000|2022-05-23 23:12:00|11891.5|11889.5|11890.3|11888.3|11891.5|11889.5|11890.1|11888.1|6
1653347530000|2022-05-23 23:12:10|11890.5|11888.5|11890.3|11888.3|11890.5|11888.5|11889.8|11887.8|0
1653347540000|2022-05-23 23:12:20|11890.5|11888.5|11891.3|11889.3|11891.3|11889.3|11890.5|11888.5|19
1653347550000|2022-05-23 23:12:30|11891.5|11889.5|11888.6|11886.6|11891.7|11889.7|11888.3|11886.3|26
1653347560000|2022-05-23 23:12:40|11888.7|11886.7|11889|11887|11889.5|11887.5|11888.6|11886.6|11
1653347570000|2022-05-23 23:12:50|11888.8|11886.8|11886.8|11884.8|11888.8|11886.8|11886.6|11884.6|39
1653347580000|2022-05-23 23:13:00|11886.1|11884.1|11886.7|11884.7|11887.1|11885.1|11885.8|11883.8|37
1653347590000|2022-05-23 23:13:10|11888.2|11886.2|11887.5|11885.5|11888.2|11886.2|11886.7|11884.7|15
1653347600000|2022-05-23 23:13:20|11887.3|11885.3|11886.1|11884.1|11887.8|11885.8|11886.1|11884.1|12
1653347610000|2022-05-23 23:13:30|11886.2|11884.2|11885|11883|11887.2|11885.2|11885|11883|32
1653347620000|2022-05-23 23:13:40|11885.1|11883.1|11886.1|11884.1|11886.7|11884.7|11885|11883|48
1653347630000|2022-05-23 23:13:50|11886|11884|11887.1|11885.1|11887.6|11885.6|11885.7|11883.7|8
1653347640000|2022-05-23 23:14:00|11886.7|11884.7|11887|11885|11887.2|11885.2|11886.7|11884.7|3
1653347650000|2022-05-23 23:14:10|11887.2|11885.2|11885.6|11883.6|11887.2|11885.2|11885.5|11883.5|12
1653347660000|2022-05-23 23:14:20|11885.7|11883.7|11885.2|11883.2|11886.6|11884.6|11885.1|11883.1|17
1653347670000|2022-05-23 23:14:30|11885.5|11883.5|11885.2|11883.2|11885.8|11883.8|11885.1|11883.1|18
1653347680000|2022-05-23 23:14:40|11885.1|11883.1|11885.2|11883.2|11885.6|11883.6|11885.1|11883.1|0
1653347690000|2022-05-23 23:14:50|11885.1|11883.1|11885.1|11883.1|11885.5|11883.5|11884.5|11882.5|21
1653347700000|2022-05-23 23:15:00|11885|11883|11884.7|11882.7|11885.1|11883.1|11884|11882|15
1653347710000|2022-05-23 23:15:10|11884.8|11882.8|11885.8|11883.8|11886|11884|11884.8|11882.8|2
1653347720000|2022-05-23 23:15:20|11886|11884|11884.5|11882.5|11886|11884|11884.3|11882.3|6
1653347730000|2022-05-23 23:15:30|11884.3|11882.3|11883.6|11881.6|11884.3|11882.3|11883|11881|19
1653347740000|2022-05-23 23:15:40|11883.7|11881.7|11883.5|11881.5|11884.2|11882.2|11883.2|11881.2|4
1653347750000|2022-05-23 23:15:50|11883.6|11881.6|11883.1|11881.1|11883.7|11881.7|11883.1|11881.1|5
1653347760000|2022-05-23 23:16:00|11883|11881|11883|11881|11883.1|11881.1|11882.8|11880.8|2
1653347770000|2022-05-23 23:16:10|11882.5|11880.5|11883.3|11881.3|11884.1|11882.1|11882.5|11880.5|13
1653347780000|2022-05-23 23:16:20|11883|11881|11882.1|11880.1|11883.3|11881.3|11881.3|11879.3|43
1653347790000|2022-05-23 23:16:30|11882|11880|11881.7|11879.7|11882.5|11880.5|11881|11879|24
1653347800000|2022-05-23 23:16:40|11881.6|11879.6|11881.7|11879.7|11882|11880|11881.2|11879.2|7
1653347810000|2022-05-23 23:16:50|11881.5|11879.5|11881.1|11879.1|11882.1|11880.1|11881.1|11879.1|5
1653347820000|2022-05-23 23:17:00|11881.6|11879.6|11881.8|11879.8|11882.1|11880.1|11881.6|11879.6|11
1653347830000|2022-05-23 23:17:10|11881.6|11879.6|11878.7|11876.7|11882|11880|11878.5|11876.5|39
1653347840000|2022-05-23 23:17:20|11878.6|11876.6|11876.5|11874.5|11878.7|11876.7|11876.3|11874.3|45
1653347850000|2022-05-23 23:17:30|11876.3|11874.3|11874.8|11872.8|11876.5|11874.5|11874.8|11872.8|46
1653347860000|2022-05-23 23:17:40|11875.1|11873.1|11873.1|11871.1|11876.2|11874.2|11872.6|11870.6|66
1653347870000|2022-05-23 23:17:50|11873.2|11871.2|11873.7|11871.7|11874.3|11872.3|11873.1|11871.1|30
1653347880000|2022-05-23 23:18:00|11873.6|11871.6|11872.2|11870.2|11873.6|11871.6|11872|11870|22
1653347890000|2022-05-23 23:18:10|11872.3|11870.3|11871.8|11869.8|11872.7|11870.7|11871.8|11869.8|7
1653347900000|2022-05-23 23:18:20|11871.7|11869.7|11867.7|11865.7|11872|11870|11867.7|11865.7|72
1653347910000|2022-05-23 23:18:30|11867.6|11865.6|11867.8|11865.8|11868.3|11866.3|11867.1|11865.1|34
1653347920000|2022-05-23 23:18:40|11867.6|11865.6|11868.2|11866.2|11868.6|11866.6|11867.3|11865.3|16
1653347930000|2022-05-23 23:18:50|11868.1|11866.1|11867.7|11865.7|11868.2|11866.2|11866.5|11864.5|30
1653347940000|2022-05-23 23:19:00|11867.8|11865.8|11866.7|11864.7|11869.7|11867.7|11865.2|11863.2|55
1653347950000|2022-05-23 23:19:10|11867.1|11865.1|11866.6|11864.6|11867.1|11865.1|11865.6|11863.6|11
1653347960000|2022-05-23 23:19:20|11867.2|11865.2|11865.1|11863.1|11867.2|11865.2|11864.5|11862.5|42
1653347970000|2022-05-23 23:19:30|11865|11863|11866.3|11864.3|11866.6|11864.6|11862.6|11860.6|102
1653347980000|2022-05-23 23:19:40|11866.5|11864.5|11867|11865|11867.1|11865.1|11865.5|11863.5|12
1653347990000|2022-05-23 23:19:50|11867.5|11865.5|11869.7|11867.7|11870.1|11868.1|11867.5|11865.5|20
1653348000000|2022-05-23 23:20:00|11870.5|11868.5|11870.8|11868.8|11872.6|11870.6|11870.2|11868.2|29
1653348010000|2022-05-23 23:20:10|11871.5|11869.5|11871.6|11869.6|11871.8|11869.8|11870.8|11868.8|9
1653348020000|2022-05-23 23:20:20|11871.3|11869.3|11872.5|11870.5|11872.5|11870.5|11870.8|11868.8|17
1653348030000|2022-05-23 23:20:30|11872.3|11870.3|11873.1|11871.1|11873.2|11871.2|11871.7|11869.7|20
1653348040000|2022-05-23 23:20:40|11873.2|11871.2|11869.8|11867.8|11873.2|11871.2|11869.5|11867.5|32
1653348050000|2022-05-23 23:20:50|11870|11868|11871.5|11869.5|11871.6|11869.6|11869.6|11867.6|11
1653348060000|2022-05-23 23:21:00|11871.6|11869.6|11872|11870|11872.5|11870.5|11871.6|11869.6|7
1653348070000|2022-05-23 23:21:10|11872.1|11870.1|11873.3|11871.3|11873.8|11871.8|11871.8|11869.8|21
1653348080000|2022-05-23 23:21:20|11872.2|11870.2|11872.3|11870.3|11873.1|11871.1|11872.2|11870.2|12
1653348090000|2022-05-23 23:21:30|11872|11870|11871.3|11869.3|11872.5|11870.5|11871.2|11869.2|19
1653348100000|2022-05-23 23:21:40|11871.5|11869.5|11872.1|11870.1|11872.3|11870.3|11871.5|11869.5|9
1653348110000|2022-05-23 23:21:50|11872.2|11870.2|11871.8|11869.8|11872.6|11870.6|11871.5|11869.5|25
1653348120000|2022-05-23 23:22:00|11871.7|11869.7|11871.5|11869.5|11873.5|11871.5|11871.2|11869.2|28
1653348130000|2022-05-23 23:22:10|11871.6|11869.6|11871.1|11869.1|11872.6|11870.6|11871|11869|9
1653348140000|2022-05-23 23:22:20|11871.2|11869.2|11871.1|11869.1|11872|11870|11871.1|11869.1|9
1653348150000|2022-05-23 23:22:30|11871.2|11869.2|11872|11870|11872|11870|11871.1|11869.1|8
1653348160000|2022-05-23 23:22:40|11871.8|11869.8|11873.3|11871.3|11873.3|11871.3|11871.2|11869.2|26
1653348170000|2022-05-23 23:22:50|11874.2|11872.2|11872.1|11870.1|11874.2|11872.2|11871.8|11869.8|20
1653348180000|2022-05-23 23:23:00|11872.2|11870.2|11872.3|11870.3|11872.6|11870.6|11872.2|11870.2|3
1653348190000|2022-05-23 23:23:10|11872.6|11870.6|11873.1|11871.1|11873.8|11871.8|11872.5|11870.5|11
1653348200000|2022-05-23 23:23:20|11873|11871|11873.2|11871.2|11874|11872|11872.6|11870.6|5
1653348210000|2022-05-23 23:23:30|11873.1|11871.1|11873.2|11871.2|11873.2|11871.2|11872.8|11870.8|0
1653348220000|2022-05-23 23:23:40|11873|11871|11873.2|11871.2|11873.2|11871.2|11873|11871|5
1653348230000|2022-05-23 23:23:50|11873.6|11871.6|11873.1|11871.1|11873.6|11871.6|11873.1|11871.1|1
1653348240000|2022-05-23 23:24:00|11872.2|11870.2|11873.5|11871.5|11873.5|11871.5|11872|11870|11
1653348250000|2022-05-23 23:24:10|11873.6|11871.6|11873.2|11871.2|11874|11872|11873.2|11871.2|3
1653348260000|2022-05-23 23:24:20|11873.1|11871.1|11873.5|11871.5|11874.2|11872.2|11873.1|11871.1|8
1653348270000|2022-05-23 23:24:30|11873.6|11871.6|11873|11871|11874|11872|11873|11871|13
1653348280000|2022-05-23 23:24:40|11873.1|11871.1|11872.7|11870.7|11873.1|11871.1|11871.5|11869.5|19
1653348290000|2022-05-23 23:24:50|11873.3|11871.3|11875|11873|11875|11873|11873|11871|14
1653348300000|2022-05-23 23:25:00|11874.8|11872.8|11878|11876|11878.3|11876.3|11873.5|11871.5|53
1653348310000|2022-05-23 23:25:10|11878.1|11876.1|11880.5|11878.5|11880.5|11878.5|11877.6|11875.6|13
1653348320000|2022-05-23 23:25:20|11880.6|11878.6|11880.7|11878.7|11882.7|11880.7|11880.1|11878.1|53
1653348330000|2022-05-23 23:25:30|11881|11879|11880.7|11878.7|11881.2|11879.2|11879.3|11877.3|20
1653348340000|2022-05-23 23:25:40|11880.6|11878.6|11878.7|11876.7|11880.6|11878.6|11878.6|11876.6|16
1653348350000|2022-05-23 23:25:50|11878.8|11876.8|11877.6|11875.6|11879.2|11877.2|11877.1|11875.1|5
1653348360000|2022-05-23 23:26:00|11878.1|11876.1|11878.3|11876.3|11878.8|11876.8|11878|11876|8
1653348370000|2022-05-23 23:26:10|11878.2|11876.2|11878.5|11876.5|11878.5|11876.5|11877.7|11875.7|6
1653348380000|2022-05-23 23:26:20|11878.3|11876.3|11877.5|11875.5|11878.6|11876.6|11876.8|11874.8|11
1653348390000|2022-05-23 23:26:30|11877.3|11875.3|11877.3|11875.3|11877.5|11875.5|11877.2|11875.2|1
1653348400000|2022-05-23 23:26:40|11877.1|11875.1|11877.1|11875.1|11877.3|11875.3|11877|11875|4
1653348410000|2022-05-23 23:26:50|11877|11875|11877.1|11875.1|11877.1|11875.1|11877|11875|1
1653348420000|2022-05-23 23:27:00|11877|11875|11879.5|11877.5|11879.5|11877.5|11876.7|11874.7|12
1653348430000|2022-05-23 23:27:10|11879.6|11877.6|11880.2|11878.2|11880.8|11878.8|11878.2|11876.2|19
1653348440000|2022-05-23 23:27:20|11879.3|11877.3|11878.5|11876.5|11879.5|11877.5|11878.2|11876.2|4
1653348450000|2022-05-23 23:27:30|11878.6|11876.6|11879.2|11877.2|11880|11878|11878.5|11876.5|10
1653348460000|2022-05-23 23:27:40|11878.8|11876.8|11879.3|11877.3|11879.3|11877.3|11878.6|11876.6|13
1653348470000|2022-05-23 23:27:50|11879.2|11877.2|11878|11876|11879.3|11877.3|11878|11876|12
1653348480000|2022-05-23 23:28:00|11878.5|11876.5|11878.2|11876.2|11878.8|11876.8|11877.8|11875.8|8
1653348490000|2022-05-23 23:28:10|11878.1|11876.1|11878.5|11876.5|11878.5|11876.5|11877.6|11875.6|5
1653348500000|2022-05-23 23:28:20|11878.1|11876.1|11877.6|11875.6|11878.3|11876.3|11877.6|11875.6|7
1653348510000|2022-05-23 23:28:30|11877.5|11875.5|11877.7|11875.7|11877.8|11875.8|11877.3|11875.3|6
1653348520000|2022-05-23 23:28:40|11877.8|11875.8|11879|11877|11879.2|11877.2|11877.7|11875.7|8
1653348530000|2022-05-23 23:28:50|11879.1|11877.1|11877.1|11875.1|11879.1|11877.1|11877.1|11875.1|8
1653348540000|2022-05-23 23:29:00|11877.2|11875.2|11877.1|11875.1|11877.3|11875.3|11877.1|11875.1|2
1653348550000|2022-05-23 23:29:10|11877|11875|11875|11873|11877|11875|11875|11873|13
1653348560000|2022-05-23 23:29:20|11874.8|11872.8|11872.8|11870.8|11875.6|11873.6|11872.1|11870.1|58
1653348570000|2022-05-23 23:29:30|11872.7|11870.7|11871.3|11869.3|11873.5|11871.5|11871.2|11869.2|20
1653348580000|2022-05-23 23:29:40|11871.6|11869.6|11871.3|11869.3|11871.6|11869.6|11870|11868|16
1653348590000|2022-05-23 23:29:50|11871.5|11869.5|11870.7|11868.7|11871.5|11869.5|11870.7|11868.7|3
1653348600000|2022-05-23 23:30:00|11870.8|11868.8|11870.3|11868.3|11871.7|11869.7|11869.8|11867.8|13
1653348610000|2022-05-23 23:30:10|11870.5|11868.5|11870.7|11868.7|11871.8|11869.8|11870.3|11868.3|6
1653348620000|2022-05-23 23:30:20|11871.2|11869.2|11871.7|11869.7|11873.5|11871.5|11870.7|11868.7|16
1653348630000|2022-05-23 23:30:30|11872.1|11870.1|11871.5|11869.5|11872.2|11870.2|11871.2|11869.2|2
1653348640000|2022-05-23 23:30:40|11871.3|11869.3|11871.2|11869.2|11871.5|11869.5|11871.2|11869.2|0
1653348650000|2022-05-23 23:30:50|11871.3|11869.3|11872.1|11870.1|11872.2|11870.2|11870.7|11868.7|5
1653348660000|2022-05-23 23:31:00|11872.2|11870.2|11873.1|11871.1|11873.3|11871.3|11872.2|11870.2|4
1653348670000|2022-05-23 23:31:10|11872.6|11870.6|11871.7|11869.7|11872.7|11870.7|11871.1|11869.1|9
1653348680000|2022-05-23 23:31:20|11871.6|11869.6|11873.5|11871.5|11873.5|11871.5|11871.6|11869.6|3
1653348690000|2022-05-23 23:31:30|11873.3|11871.3|11873.2|11871.2|11873.6|11871.6|11873.2|11871.2|9
1653348700000|2022-05-23 23:31:40|11873.6|11871.6|11873.8|11871.8|11874.6|11872.6|11873.6|11871.6|4
1653348710000|2022-05-23 23:31:50|11873.7|11871.7|11874.1|11872.1|11874.1|11872.1|11873.2|11871.2|4
1653348720000|2022-05-23 23:32:00|11874.5|11872.5|11874.5|11872.5|11875.2|11873.2|11874.2|11872.2|7
1653348730000|2022-05-23 23:32:10|11874.7|11872.7|11874.3|11872.3|11874.7|11872.7|11874.3|11872.3|2
1653348740000|2022-05-23 23:32:20|11874.1|11872.1|11875.5|11873.5|11875.8|11873.8|11874|11872|8
1653348750000|2022-05-23 23:32:30|11875.6|11873.6|11872.3|11870.3|11876|11874|11871.7|11869.7|35
1653348760000|2022-05-23 23:32:40|11872.5|11870.5|11872.2|11870.2|11872.5|11870.5|11871.1|11869.1|13
1653348770000|2022-05-23 23:32:50|11872.3|11870.3|11872.2|11870.2|11872.6|11870.6|11872.1|11870.1|3
1653348780000|2022-05-23 23:33:00|11871.8|11869.8|11874|11872|11874|11872|11871.8|11869.8|14
1653348790000|2022-05-23 23:33:10|11873.8|11871.8|11873|11871|11873.8|11871.8|11872.3|11870.3|12
1653348800000|2022-05-23 23:33:20|11872.8|11870.8|11871.5|11869.5|11873.7|11871.7|11871.5|11869.5|9
1653348810000|2022-05-23 23:33:30|11872|11870|11871.5|11869.5|11872.2|11870.2|11871.5|11869.5|2
1653348820000|2022-05-23 23:33:40|11871.7|11869.7|11872.6|11870.6|11872.6|11870.6|11871.5|11869.5|2
1653348830000|2022-05-23 23:33:50|11872.7|11870.7|11873.3|11871.3|11873.3|11871.3|11872.7|11870.7|3
1653348840000|2022-05-23 23:34:00|11873.2|11871.2|11872.7|11870.7|11873.2|11871.2|11871.7|11869.7|3
1653348850000|2022-05-23 23:34:10|11872.5|11870.5|11872|11870|11872.8|11870.8|11872|11870|14
1653348860000|2022-05-23 23:34:20|11872.1|11870.1|11873|11871|11873.5|11871.5|11872.1|11870.1|6
1653348870000|2022-05-23 23:34:30|11872.6|11870.6|11873.1|11871.1|11873.2|11871.2|11872.5|11870.5|3
1653348880000|2022-05-23 23:34:40|11873.2|11871.2|11874.3|11872.3|11874.8|11872.8|11873.1|11871.1|11
1653348890000|2022-05-23 23:34:50|11874.2|11872.2|11873.5|11871.5|11875.2|11873.2|11873.5|11871.5|11
1653348900000|2022-05-23 23:35:00|11873.6|11871.6|11875.1|11873.1|11875.2|11873.2|11873.6|11871.6|4
1653348910000|2022-05-23 23:35:10|11875.3|11873.3|11877.3|11875.3|11877.3|11875.3|11875.1|11873.1|7
1653348920000|2022-05-23 23:35:20|11876.8|11874.8|11878.2|11876.2|11878.3|11876.3|11876.7|11874.7|16
1653348930000|2022-05-23 23:35:30|11878.1|11876.1|11878.6|11876.6|11878.8|11876.8|11877.8|11875.8|12
1653348940000|2022-05-23 23:35:40|11878.7|11876.7|11880.3|11878.3|11880.3|11878.3|11878.7|11876.7|11
1653348950000|2022-05-23 23:35:50|11880.2|11878.2|11879.7|11877.7|11880.2|11878.2|11877.1|11875.1|17
1653348960000|2022-05-23 23:36:00|11879.6|11877.6|11879.5|11877.5|11880|11878|11878.8|11876.8|8
1653348970000|2022-05-23 23:36:10|11879.7|11877.7|11879.3|11877.3|11879.7|11877.7|11879.3|11877.3|2
1653348980000|2022-05-23 23:36:20|11879.7|11877.7|11879.5|11877.5|11879.8|11877.8|11879.2|11877.2|11
1653348990000|2022-05-23 23:36:30|11879.7|11877.7|11879.6|11877.6|11880.8|11878.8|11878.8|11876.8|67
1653349000000|2022-05-23 23:36:40|11879.7|11877.7|11878.5|11876.5|11880.2|11878.2|11878.2|11876.2|10
1653349010000|2022-05-23 23:36:50|11878.3|11876.3|11879.3|11877.3|11879.6|11877.6|11877.6|11875.6|10
1653349020000|2022-05-23 23:37:00|11879.5|11877.5|11881.7|11879.7|11882.1|11880.1|11879.5|11877.5|24
1653349030000|2022-05-23 23:37:10|11881.3|11879.3|11881.1|11879.1|11881.3|11879.3|11879.6|11877.6|7
1653349040000|2022-05-23 23:37:20|11881.3|11879.3|11881.2|11879.2|11881.3|11879.3|11880.8|11878.8|6
1653349050000|2022-05-23 23:37:30|11880.8|11878.8|11880.6|11878.6|11881.2|11879.2|11880.3|11878.3|11
1653349060000|2022-05-23 23:37:40|11880.7|11878.7|11879.6|11877.6|11880.7|11878.7|11879.1|11877.1|9
1653349070000|2022-05-23 23:37:50|11879.7|11877.7|11879.5|11877.5|11879.8|11877.8|11879.3|11877.3|5
1653349080000|2022-05-23 23:38:00|11880|11878|11880.3|11878.3|11880.3|11878.3|11879.7|11877.7|1
1653349090000|2022-05-23 23:38:10|11880.6|11878.6|11879.3|11877.3|11880.6|11878.6|11879.2|11877.2|5
1653349100000|2022-05-23 23:38:20|11879.5|11877.5|11877.5|11875.5|11879.5|11877.5|11877.5|11875.5|13
1653349110000|2022-05-23 23:38:30|11876.6|11874.6|11877.6|11875.6|11878.6|11876.6|11876.6|11874.6|6
1653349120000|2022-05-23 23:38:40|11877.5|11875.5|11877.2|11875.2|11878.5|11876.5|11877.2|11875.2|9
1653349130000|2022-05-23 23:38:50|11877.1|11875.1|11876.1|11874.1|11877.7|11875.7|11875.2|11873.2|12
1653349140000|2022-05-23 23:39:00|11876.6|11874.6|11878.1|11876.1|11878.1|11876.1|11876.5|11874.5|4
1653349150000|2022-05-23 23:39:10|11877.8|11875.8|11877.6|11875.6|11878.3|11876.3|11877.6|11875.6|4
1653349160000|2022-05-23 23:39:20|11878|11876|11877.5|11875.5|11878|11876|11877.1|11875.1|10
1653349170000|2022-05-23 23:39:30|11877.6|11875.6|11879.8|11877.8|11880.6|11878.6|11877.5|11875.5|6
1653349180000|2022-05-23 23:39:40|11879.5|11877.5|11879.7|11877.7|11879.8|11877.8|11878|11876|13
1653349190000|2022-05-23 23:39:50|11879.6|11877.6|11878.1|11876.1|11880|11878|11878.1|11876.1|4
1653349200000|2022-05-23 23:40:00|11878.2|11876.2|11880.5|11878.5|11880.7|11878.7|11878.1|11876.1|5
1653349210000|2022-05-23 23:40:10|11880.6|11878.6|11882.7|11880.7|11883.3|11881.3|11879.5|11877.5|31
1653349220000|2022-05-23 23:40:20|11882.8|11880.8|11881.6|11879.6|11882.8|11880.8|11881.3|11879.3|22
1653349230000|2022-05-23 23:40:30|11881.7|11879.7|11883.3|11881.3|11883.3|11881.3|11880.8|11878.8|7
1653349240000|2022-05-23 23:40:40|11883|11881|11882.5|11880.5|11883.3|11881.3|11881|11879|7
1653349250000|2022-05-23 23:40:50|11882.1|11880.1|11881.6|11879.6|11882.5|11880.5|11881.3|11879.3|7
1653349260000|2022-05-23 23:41:00|11881.7|11879.7|11884.1|11882.1|11884.5|11882.5|11881.7|11879.7|21
1653349270000|2022-05-23 23:41:10|11882.2|11880.2|11883.8|11881.8|11884.1|11882.1|11882|11880|43
1653349280000|2022-05-23 23:41:20|11883.7|11881.7|11883.1|11881.1|11884.2|11882.2|11883|11881|8
1653349290000|2022-05-23 23:41:30|11883.2|11881.2|11883|11881|11883.2|11881.2|11882.5|11880.5|6
1653349300000|2022-05-23 23:41:40|11882.6|11880.6|11884.1|11882.1|11884.5|11882.5|11882.6|11880.6|8
1653349310000|2022-05-23 23:41:50|11884.2|11882.2|11884.3|11882.3|11885.1|11883.1|11884.2|11882.2|12
1653349320000|2022-05-23 23:42:00|11883.5|11881.5|11884|11882|11884.5|11882.5|11883.5|11881.5|15
1653349330000|2022-05-23 23:42:10|11884.1|11882.1|11886|11884|11887|11885|11884.1|11882.1|25
1653349340000|2022-05-23 23:42:20|11885.8|11883.8|11884.5|11882.5|11885.8|11883.8|11884.5|11882.5|12
1653349350000|2022-05-23 23:42:30|11884.3|11882.3|11885.5|11883.5|11885.7|11883.7|11884.3|11882.3|6
1653349360000|2022-05-23 23:42:40|11885.6|11883.6|11885.5|11883.5|11886.2|11884.2|11885.2|11883.2|4
1653349370000|2022-05-23 23:42:50|11885.3|11883.3|11883.7|11881.7|11885.3|11883.3|11883.5|11881.5|14
1653349380000|2022-05-23 23:43:00|11883.2|11881.2|11883.1|11881.1|11884|11882|11883|11881|7
1653349390000|2022-05-23 23:43:10|11883.2|11881.2|11885.2|11883.2|11885.2|11883.2|11883.2|11881.2|21
1653349400000|2022-05-23 23:43:20|11885.3|11883.3|11885.3|11883.3|11886.1|11884.1|11884.7|11882.7|9
1653349410000|2022-05-23 23:43:30|11885.2|11883.2|11884.6|11882.6|11885.2|11883.2|11884.3|11882.3|5
1653349420000|2022-05-23 23:43:40|11884.5|11882.5|11884.5|11882.5|11885.6|11883.6|11884.3|11882.3|8
1653349430000|2022-05-23 23:43:50|11884.3|11882.3|11884|11882|11884.8|11882.8|11883|11881|10
1653349440000|2022-05-23 23:44:00|11884.1|11882.1|11885.1|11883.1|11885.5|11883.5|11884.1|11882.1|4
1653349450000|2022-05-23 23:44:10|11884.8|11882.8|11885.5|11883.5|11885.7|11883.7|11884.8|11882.8|6
1653349460000|2022-05-23 23:44:20|11884.3|11882.3|11885|11883|11885|11883|11883.6|11881.6|9
1653349470000|2022-05-23 23:44:30|11884.7|11882.7|11885.2|11883.2|11885.5|11883.5|11884.7|11882.7|5
1653349480000|2022-05-23 23:44:40|11885.3|11883.3|11885.7|11883.7|11886.3|11884.3|11885.1|11883.1|11
1653349490000|2022-05-23 23:44:50|11885.8|11883.8|11886.5|11884.5|11886.6|11884.6|11885.7|11883.7|5
1653349500000|2022-05-23 23:45:00|11886.3|11884.3|11885.1|11883.1|11886.5|11884.5|11885.1|11883.1|16
1653349510000|2022-05-23 23:45:10|11885.5|11883.5|11886.2|11884.2|11886.6|11884.6|11885.5|11883.5|7
1653349520000|2022-05-23 23:45:20|11886.3|11884.3|11885.5|11883.5|11886.5|11884.5|11885.1|11883.1|19
1653349530000|2022-05-23 23:45:30|11885.6|11883.6|11883.6|11881.6|11886.2|11884.2|11883.2|11881.2|45
1653349540000|2022-05-23 23:45:40|11883.7|11881.7|11882.7|11880.7|11884.5|11882.5|11882.2|11880.2|11
1653349550000|2022-05-23 23:45:50|11882.6|11880.6|11882.3|11880.3|11883.7|11881.7|11882.3|11880.3|6
1653349560000|2022-05-23 23:46:00|11881.7|11879.7|11883.7|11881.7|11883.8|11881.8|11881.7|11879.7|14
1653349570000|2022-05-23 23:46:10|11883.8|11881.8|11883.2|11881.2|11883.8|11881.8|11881.6|11879.6|21
1653349580000|2022-05-23 23:46:20|11883.1|11881.1|11883.5|11881.5|11883.5|11881.5|11883|11881|2
1653349590000|2022-05-23 23:46:30|11884.2|11882.2|11883.2|11881.2|11884.2|11882.2|11882|11880|22
1653349600000|2022-05-23 23:46:40|11883.1|11881.1|11882.3|11880.3|11883.3|11881.3|11881.5|11879.5|9
1653349610000|2022-05-23 23:46:50|11882.5|11880.5|11881.2|11879.2|11882.6|11880.6|11881.1|11879.1|8
1653349620000|2022-05-23 23:47:00|11881.5|11879.5|11885.3|11883.3|11885.3|11883.3|11881.5|11879.5|15
1653349630000|2022-05-23 23:47:10|11885.2|11883.2|11884|11882|11885.2|11883.2|11882.3|11880.3|10
1653349640000|2022-05-23 23:47:20|11883.8|11881.8|11886.3|11884.3|11886.3|11884.3|11883.6|11881.6|8
1653349650000|2022-05-23 23:47:30|11886.5|11884.5|11885.3|11883.3|11886.5|11884.5|11884|11882|9
1653349660000|2022-05-23 23:47:40|11885.5|11883.5|11886.1|11884.1|11886.1|11884.1|11884.1|11882.1|14
1653349670000|2022-05-23 23:47:50|11886|11884|11885.7|11883.7|11886.1|11884.1|11884.2|11882.2|10
1653349680000|2022-05-23 23:48:00|11885.3|11883.3|11885|11883|11886|11884|11884.7|11882.7|5
1653349690000|2022-05-23 23:48:10|11884.8|11882.8|11884.1|11882.1|11885|11883|11884.1|11882.1|2
1653349700000|2022-05-23 23:48:20|11884.2|11882.2|11885|11883|11885.2|11883.2|11884.2|11882.2|1
1653349710000|2022-05-23 23:48:30|11885.1|11883.1|11883.6|11881.6|11885.2|11883.2|11883.6|11881.6|2
1653349720000|2022-05-23 23:48:40|11884.1|11882.1|11883.2|11881.2|11884.1|11882.1|11883|11881|4
1653349730000|2022-05-23 23:48:50|11883.3|11881.3|11883.3|11881.3|11883.3|11881.3|11882.5|11880.5|4
1653349740000|2022-05-23 23:49:00|11883|11881|11884.5|11882.5|11885.2|11883.2|11883|11881|8
1653349750000|2022-05-23 23:49:10|11885.3|11883.3|11884.5|11882.5|11885.3|11883.3|11884.5|11882.5|5
1653349760000|2022-05-23 23:49:20|11884.2|11882.2|11884.3|11882.3|11884.6|11882.6|11884|11882|0
1653349770000|2022-05-23 23:49:30|11884.1|11882.1|11884|11882|11885|11883|11883.2|11881.2|9
1653349780000|2022-05-23 23:49:40|11883.7|11881.7|11884|11882|11884|11882|11883|11881|1
1653349790000|2022-05-23 23:49:50|11883.8|11881.8|11885.1|11883.1|11886.1|11884.1|11883.6|11881.6|16
1653349800000|2022-05-23 23:50:00|11884.8|11882.8|11886.6|11884.6|11886.6|11884.6|11884.8|11882.8|8
1653349810000|2022-05-23 23:50:10|11886.5|11884.5|11886.2|11884.2|11886.7|11884.7|11885.6|11883.6|7
1653349820000|2022-05-23 23:50:20|11886.3|11884.3|11886.2|11884.2|11886.7|11884.7|11886|11884|6
1653349830000|2022-05-23 23:50:30|11886.1|11884.1|11887.5|11885.5|11887.5|11885.5|11884.8|11882.8|32
1653349840000|2022-05-23 23:50:40|11887.3|11885.3|11887.2|11885.2|11888.3|11886.3|11886.8|11884.8|11
1653349850000|2022-05-23 23:50:50|11887.1|11885.1|11886.8|11884.8|11887.2|11885.2|11885.3|11883.3|10
1653349860000|2022-05-23 23:51:00|11887|11885|11886.6|11884.6|11888.5|11886.5|11886.6|11884.6|10
1653349870000|2022-05-23 23:51:10|11886.7|11884.7|11888.2|11886.2|11889.5|11887.5|11886.6|11884.6|12
1653349880000|2022-05-23 23:51:20|11888.5|11886.5|11888|11886|11889.3|11887.3|11887.3|11885.3|23
1653349890000|2022-05-23 23:51:30|11888.1|11886.1|11888.5|11886.5|11889.1|11887.1|11887.7|11885.7|13
1653349900000|2022-05-23 23:51:40|11888.3|11886.3|11888.2|11886.2|11888.6|11886.6|11887.5|11885.5|9
1653349910000|2022-05-23 23:51:50|11888.3|11886.3|11889.2|11887.2|11889.2|11887.2|11888.2|11886.2|13
1653349920000|2022-05-23 23:52:00|11889.1|11887.1|11892.7|11890.7|11892.7|11890.7|11889.1|11887.1|35
1653349930000|2022-05-23 23:52:10|11892.8|11890.8|11892.7|11890.7|11893.1|11891.1|11891.2|11889.2|18
1653349940000|2022-05-23 23:52:20|11892.6|11890.6|11892.2|11890.2|11893.2|11891.2|11891.7|11889.7|11
1653349950000|2022-05-23 23:52:30|11892.1|11890.1|11891.1|11889.1|11892.1|11890.1|11891.1|11889.1|11
1653349960000|2022-05-23 23:52:40|11890.2|11888.2|11889.7|11887.7|11890.3|11888.3|11889.5|11887.5|18
1653349970000|2022-05-23 23:52:50|11889.8|11887.8|11891.5|11889.5|11892.2|11890.2|11889.7|11887.7|18
1653349980000|2022-05-23 23:53:00|11891.8|11889.8|11890.6|11888.6|11892.5|11890.5|11889.7|11887.7|32
1653349990000|2022-05-23 23:53:10|11890.5|11888.5|11888.8|11886.8|11890.5|11888.5|11888.6|11886.6|4
1653350000000|2022-05-23 23:53:20|11888.6|11886.6|11888.1|11886.1|11888.7|11886.7|11887.2|11885.2|12
1653350010000|2022-05-23 23:53:30|11888.2|11886.2|11886.3|11884.3|11888.5|11886.5|11886.3|11884.3|7
1653350020000|2022-05-23 23:53:40|11886.5|11884.5|11887.5|11885.5|11887.6|11885.6|11886.5|11884.5|9
1653350030000|2022-05-23 23:53:50|11887.3|11885.3|11884.6|11882.6|11887.5|11885.5|11884.6|11882.6|16
1653350040000|2022-05-23 23:54:00|11884.7|11882.7|11884.8|11882.8|11886.7|11884.7|11884.7|11882.7|14
1653350050000|2022-05-23 23:54:10|11885|11883|11884.5|11882.5|11885|11883|11882.5|11880.5|20
1653350060000|2022-05-23 23:54:20|11884|11882|11884|11882|11884.3|11882.3|11883.5|11881.5|10
1653350070000|2022-05-23 23:54:30|11883.8|11881.8|11885.6|11883.6|11885.6|11883.6|11883.7|11881.7|8
1653350080000|2022-05-23 23:54:40|11885.5|11883.5|11887.2|11885.2|11887.5|11885.5|11885.3|11883.3|5
1653350090000|2022-05-23 23:54:50|11887.5|11885.5|11887.6|11885.6|11887.7|11885.7|11887.5|11885.5|5
1653350100000|2022-05-23 23:55:00|11887.5|11885.5|11887.2|11885.2|11887.7|11885.7|11887|11885|10
1653350110000|2022-05-23 23:55:10|11887.3|11885.3|11886.5|11884.5|11887.8|11885.8|11886.3|11884.3|17
1653350120000|2022-05-23 23:55:20|11886.6|11884.6|11885.8|11883.8|11886.6|11884.6|11884.6|11882.6|9
1653350130000|2022-05-23 23:55:30|11886|11884|11887|11885|11887.1|11885.1|11886|11884|0
1653350140000|2022-05-23 23:55:40|11886.3|11884.3|11886.1|11884.1|11886.7|11884.7|11886.1|11884.1|4
1653350150000|2022-05-23 23:55:50|11886.7|11884.7|11886.7|11884.7|11886.8|11884.8|11885.1|11883.1|5
1653350160000|2022-05-23 23:56:00|11886.8|11884.8|11886.5|11884.5|11887.8|11885.8|11886.5|11884.5|5
1653350170000|2022-05-23 23:56:10|11886.6|11884.6|11886.7|11884.7|11886.8|11884.8|11885.3|11883.3|5
1653350180000|2022-05-23 23:56:20|11886.8|11884.8|11886.1|11884.1|11887.2|11885.2|11885.8|11883.8|2
1653350190000|2022-05-23 23:56:30|11886|11884|11886.3|11884.3|11886.3|11884.3|11886|11884|1
1653350200000|2022-05-23 23:56:40|11886|11884|11885.7|11883.7|11886.1|11884.1|11885.6|11883.6|2
1653350210000|2022-05-23 23:56:50|11885.8|11883.8|11885.7|11883.7|11886.5|11884.5|11885.6|11883.6|5
1653350220000|2022-05-23 23:57:00|11885.8|11883.8|11886.2|11884.2|11886.8|11884.8|11885.8|11883.8|8
1653350230000|2022-05-23 23:57:10|11886.5|11884.5|11886.5|11884.5|11886.6|11884.6|11885.8|11883.8|4
1653350240000|2022-05-23 23:57:20|11886.6|11884.6|11886.7|11884.7|11887.3|11885.3|11885.5|11883.5|30
1653350250000|2022-05-23 23:57:30|11886.8|11884.8|11886.3|11884.3|11887.7|11885.7|11886.2|11884.2|23
1653350260000|2022-05-23 23:57:40|11886.5|11884.5|11887|11885|11887.7|11885.7|11886.5|11884.5|2
1653350270000|2022-05-23 23:57:50|11887.1|11885.1|11887.3|11885.3|11887.6|11885.6|11886.7|11884.7|3
1653350280000|2022-05-23 23:58:00|11887.5|11885.5|11888|11886|11888|11886|11886.8|11884.8|8
1653350290000|2022-05-23 23:58:10|11888.1|11886.1|11887.3|11885.3|11889|11887|11887|11885|9
1653350300000|2022-05-23 23:58:20|11887.5|11885.5|11888.2|11886.2|11888.2|11886.2|11886.1|11884.1|9
1653350310000|2022-05-23 23:58:30|11888.3|11886.3|11891|11889|11891.2|11889.2|11888.3|11886.3|22
1653350320000|2022-05-23 23:58:40|11890.3|11888.3|11891.3|11889.3|11891.5|11889.5|11890.3|11888.3|16
1653350330000|2022-05-23 23:58:50|11891.2|11889.2|11889.6|11887.6|11891.2|11889.2|11889.5|11887.5|11
1653350340000|2022-05-23 23:59:00|11889.5|11887.5|11891.1|11889.1|11891.1|11889.1|11889.3|11887.3|7
1653350350000|2022-05-23 23:59:10|11891|11889|11889.7|11887.7|11891.1|11889.1|11889.6|11887.6|12
1653350360000|2022-05-23 23:59:20|11889.5|11887.5|11889.2|11887.2|11890.1|11888.1|11889.1|11887.1|3
1653350370000|2022-05-23 23:59:30|11889.3|11887.3|11888.5|11886.5|11889.5|11887.5|11888.2|11886.2|4
1653350380000|2022-05-23 23:59:40|11888.6|11886.6|11888.5|11886.5|11888.6|11886.6|11888|11886|2
1653350390000|2022-05-23 23:59:50|11888.3|11886.3|11887.2|11885.2|11888.6|11886.6|11886.8|11884.8|8
1653350400000|2022-05-24 00:00:00|11887|11885|11885.8|11883.8|11887.2|11885.2|11883.7|11881.7|68
1653350410000|2022-05-24 00:00:10|11886|11884|11883.5|11881.5|11886.8|11884.8|11883|11881|17
1653350420000|2022-05-24 00:00:20|11883.3|11881.3|11877.8|11875.8|11883.6|11881.6|11877.5|11875.5|55
1653350430000|2022-05-24 00:00:30|11878.7|11876.7|11877.5|11875.5|11879|11877|11877.2|11875.2|20
1653350440000|2022-05-24 00:00:40|11877.3|11875.3|11874.1|11872.1|11877.6|11875.6|11872.2|11870.2|86
1653350450000|2022-05-24 00:00:50|11874.2|11872.2|11875.3|11873.3|11875.5|11873.5|11872.6|11870.6|39
1653350460000|2022-05-24 00:01:00|11875.2|11873.2|11875.7|11873.7|11875.8|11873.8|11873.2|11871.2|89
1653350470000|2022-05-24 00:01:10|11875.5|11873.5|11874.6|11872.6|11876.5|11874.5|11874.6|11872.6|12
1653350480000|2022-05-24 00:01:20|11874.7|11872.7|11875.3|11873.3|11876|11874|11873.6|11871.6|18
1653350490000|2022-05-24 00:01:30|11875.2|11873.2|11874.3|11872.3|11877.2|11875.2|11873.3|11871.3|22
1653350500000|2022-05-24 00:01:40|11874.5|11872.5|11872.2|11870.2|11874.6|11872.6|11871.7|11869.7|30
1653350510000|2022-05-24 00:01:50|11872.1|11870.1|11872.1|11870.1|11873.7|11871.7|11870.7|11868.7|31
1653350520000|2022-05-24 00:02:00|11872.2|11870.2|11872.3|11870.3|11874|11872|11870|11868|19
1653350530000|2022-05-24 00:02:10|11872.6|11870.6|11871.2|11869.2|11874.5|11872.5|11870.6|11868.6|25
1653350540000|2022-05-24 00:02:20|11871.1|11869.1|11871.2|11869.2|11871.7|11869.7|11869.7|11867.7|17
1653350550000|2022-05-24 00:02:30|11871.3|11869.3|11869.8|11867.8|11871.8|11869.8|11869.5|11867.5|32
1653350560000|2022-05-24 00:02:40|11870|11868|11870.2|11868.2|11871.5|11869.5|11870|11868|19
1653350570000|2022-05-24 00:02:50|11870.3|11868.3|11870.2|11868.2|11871.1|11869.1|11869.5|11867.5|15
1653350580000|2022-05-24 00:03:00|11870.5|11868.5|11869|11867|11870.6|11868.6|11866.7|11864.7|90
1653350590000|2022-05-24 00:03:10|11869.1|11867.1|11867.7|11865.7|11869.5|11867.5|11867|11865|20
1653350600000|2022-05-24 00:03:20|11868.1|11866.1|11869|11867|11869|11867|11867.3|11865.3|17
1653350610000|2022-05-24 00:03:30|11868.8|11866.8|11869.7|11867.7|11870.2|11868.2|11867.7|11865.7|30
1653350620000|2022-05-24 00:03:40|11869.8|11867.8|11874.3|11872.3|11874.7|11872.7|11869.8|11867.8|67
1653350630000|2022-05-24 00:03:50|11873.8|11871.8|11875|11873|11875.3|11873.3|11873|11871|11
1653350640000|2022-05-24 00:04:00|11874.8|11872.8|11874.8|11872.8|11876.3|11874.3|11873.8|11871.8|20
1653350650000|2022-05-24 00:04:10|11875|11873|11874.3|11872.3|11875.7|11873.7|11873.7|11871.7|10
1653350660000|2022-05-24 00:04:20|11874.2|11872.2|11873.8|11871.8|11875|11873|11873.5|11871.5|9
1653350670000|2022-05-24 00:04:30|11873.7|11871.7|11872.6|11870.6|11874.1|11872.1|11872.1|11870.1|29
1653350680000|2022-05-24 00:04:40|11872.5|11870.5|11873.1|11871.1|11873.8|11871.8|11872.1|11870.1|11
1653350690000|2022-05-24 00:04:50|11873.5|11871.5|11874.5|11872.5|11874.6|11872.6|11873|11871|55
1653350700000|2022-05-24 00:05:00|11874.3|11872.3|11872.8|11870.8|11874.7|11872.7|11871.6|11869.6|27
1653350710000|2022-05-24 00:05:10|11873.3|11871.3|11873|11871|11874|11872|11872.3|11870.3|3
1653350720000|2022-05-24 00:05:20|11872.8|11870.8|11875.2|11873.2|11875.3|11873.3|11872.8|11870.8|10
1653350730000|2022-05-24 00:05:30|11875.7|11873.7|11875.7|11873.7|11875.7|11873.7|11874.2|11872.2|9
1653350740000|2022-05-24 00:05:40|11875.3|11873.3|11872.6|11870.6|11876.2|11874.2|11872.6|11870.6|58
1653350750000|2022-05-24 00:05:50|11872.7|11870.7|11874.8|11872.8|11875.1|11873.1|11872.5|11870.5|6
1653350760000|2022-05-24 00:06:00|11875|11873|11876.2|11874.2|11877.1|11875.1|11874.7|11872.7|17
1653350770000|2022-05-24 00:06:10|11876.1|11874.1|11872.7|11870.7|11876.5|11874.5|11872.7|11870.7|18
1653350780000|2022-05-24 00:06:20|11873.2|11871.2|11874.2|11872.2|11874.6|11872.6|11872.6|11870.6|4
1653350790000|2022-05-24 00:06:30|11874.5|11872.5|11873.8|11871.8|11875.8|11873.8|11873.3|11871.3|16
1653350800000|2022-05-24 00:06:40|11873.7|11871.7|11874|11872|11874.2|11872.2|11872.8|11870.8|6
1653350810000|2022-05-24 00:06:50|11874.5|11872.5|11872.5|11870.5|11874.5|11872.5|11872.1|11870.1|11
1653350820000|2022-05-24 00:07:00|11872.3|11870.3|11872.6|11870.6|11874.2|11872.2|11871.1|11869.1|18
1653350830000|2022-05-24 00:07:10|11873|11871|11874|11872|11874.7|11872.7|11872.6|11870.6|19
1653350840000|2022-05-24 00:07:20|11873.8|11871.8|11874.5|11872.5|11874.5|11872.5|11873.1|11871.1|9
1653350850000|2022-05-24 00:07:30|11875.1|11873.1|11874.5|11872.5|11875.2|11873.2|11873.1|11871.1|9
1653350860000|2022-05-24 00:07:40|11874.3|11872.3|11873.6|11871.6|11874.5|11872.5|11872.5|11870.5|16
1653350870000|2022-05-24 00:07:50|11873.8|11871.8|11873|11871|11874.7|11872.7|11873|11871|5
1653350880000|2022-05-24 00:08:00|11872.8|11870.8|11873.1|11871.1|11873.2|11871.2|11872.6|11870.6|3
1653350890000|2022-05-24 00:08:10|11873.2|11871.2|11873.2|11871.2|11874|11872|11872.5|11870.5|1
1653350900000|2022-05-24 00:08:20|11873.3|11871.3|11874.3|11872.3|11874.7|11872.7|11873.3|11871.3|2
1653350910000|2022-05-24 00:08:30|11874|11872|11874|11872|11874.5|11872.5|11873.2|11871.2|14
1653350920000|2022-05-24 00:08:40|11873.8|11871.8|11873.8|11871.8|11874.7|11872.7|11873.6|11871.6|9
1653350930000|2022-05-24 00:08:50|11873.7|11871.7|11873.2|11871.2|11874.5|11872.5|11873.2|11871.2|3
1653350940000|2022-05-24 00:09:00|11873.5|11871.5|11874.6|11872.6|11874.7|11872.7|11873.2|11871.2|2
1653350950000|2022-05-24 00:09:10|11874.7|11872.7|11874.8|11872.8|11875.5|11873.5|11874.5|11872.5|17
1653350960000|2022-05-24 00:09:20|11874.7|11872.7|11876.3|11874.3|11878|11876|11874.5|11872.5|40
1653350970000|2022-05-24 00:09:30|11877|11875|11879.3|11877.3|11879.5|11877.5|11875.8|11873.8|11
1653350980000|2022-05-24 00:09:40|11879.5|11877.5|11881.1|11879.1|11882.1|11880.1|11879|11877|23
1653350990000|2022-05-24 00:09:50|11880.7|11878.7|11879.5|11877.5|11881.3|11879.3|11879|11877|19
1653351000000|2022-05-24 00:10:00|11879.6|11877.6|11882.1|11880.1|11882.2|11880.2|11878.8|11876.8|23
1653351010000|2022-05-24 00:10:10|11882.2|11880.2|11878.6|11876.6|11882.3|11880.3|11878.6|11876.6|28
1653351020000|2022-05-24 00:10:20|11878.7|11876.7|11878.7|11876.7|11879.7|11877.7|11878.5|11876.5|8
1653351030000|2022-05-24 00:10:30|11878.8|11876.8|11879.8|11877.8|11879.8|11877.8|11878.1|11876.1|4
1653351040000|2022-05-24 00:10:40|11880.1|11878.1|11880.8|11878.8|11880.8|11878.8|11879.7|11877.7|4
1653351050000|2022-05-24 00:10:50|11881.1|11879.1|11881.1|11879.1|11881.1|11879.1|11880.1|11878.1|11
1653351060000|2022-05-24 00:11:00|11880.1|11878.1|11881.2|11879.2|11881.7|11879.7|11880.1|11878.1|15
1653351070000|2022-05-24 00:11:10|11881.6|11879.6|11879.6|11877.6|11881.7|11879.7|11879.6|11877.6|8
1653351080000|2022-05-24 00:11:20|11879.7|11877.7|11880.1|11878.1|11880.1|11878.1|11878.8|11876.8|4
1653351090000|2022-05-24 00:11:30|11880.3|11878.3|11880.7|11878.7|11881.1|11879.1|11880.2|11878.2|10
1653351100000|2022-05-24 00:11:40|11880.8|11878.8|11881.8|11879.8|11881.8|11879.8|11880.8|11878.8|53
1653351110000|2022-05-24 00:11:50|11882|11880|11882.3|11880.3|11882.8|11880.8|11881.6|11879.6|8
1653351120000|2022-05-24 00:12:00|11882.5|11880.5|11882.5|11880.5|11882.6|11880.6|11882.2|11880.2|5
1653351130000|2022-05-24 00:12:10|11882.2|11880.2|11882|11880|11882.5|11880.5|11881.6|11879.6|9
1653351140000|2022-05-24 00:12:20|11882.1|11880.1|11884|11882|11884.8|11882.8|11882.1|11880.1|20
1653351150000|2022-05-24 00:12:30|11883.8|11881.8|11884.7|11882.7|11885.3|11883.3|11883.6|11881.6|8
1653351160000|2022-05-24 00:12:40|11885|11883|11884.5|11882.5|11886.8|11884.8|11884.5|11882.5|44
1653351170000|2022-05-24 00:12:50|11884.6|11882.6|11884.2|11882.2|11884.6|11882.6|11884.2|11882.2|3
1653351180000|2022-05-24 00:13:00|11884.3|11882.3|11883.7|11881.7|11886.5|11884.5|11882.2|11880.2|25
1653351190000|2022-05-24 00:13:10|11884|11882|11882.5|11880.5|11884|11882|11880.6|11878.6|22
1653351200000|2022-05-24 00:13:20|11882.2|11880.2|11883.3|11881.3|11883.3|11881.3|11881.2|11879.2|13
1653351210000|2022-05-24 00:13:30|11883.5|11881.5|11881.6|11879.6|11883.5|11881.5|11881.6|11879.6|4
1653351220000|2022-05-24 00:13:40|11881.7|11879.7|11881.6|11879.6|11882.2|11880.2|11880.8|11878.8|10
1653351230000|2022-05-24 00:13:50|11881.7|11879.7|11879.5|11877.5|11881.7|11879.7|11879.1|11877.1|18
1653351240000|2022-05-24 00:14:00|11879.6|11877.6|11879.2|11877.2|11880|11878|11879.1|11877.1|11
1653351250000|2022-05-24 00:14:10|11879.5|11877.5|11880.6|11878.6|11880.6|11878.6|11879.1|11877.1|2
1653351260000|2022-05-24 00:14:20|11880.7|11878.7|11880.1|11878.1|11881.3|11879.3|11879.6|11877.6|4
1653351270000|2022-05-24 00:14:30|11880|11878|11880.2|11878.2|11880.2|11878.2|11879.2|11877.2|6
1653351280000|2022-05-24 00:14:40|11880.3|11878.3|11881.3|11879.3|11881.8|11879.8|11880.2|11878.2|4
1653351290000|2022-05-24 00:14:50|11881.5|11879.5|11881.1|11879.1|11881.5|11879.5|11880.8|11878.8|3
1653351300000|2022-05-24 00:15:00|11881.2|11879.2|11882.2|11880.2|11886.2|11884.2|11881.2|11879.2|41
1653351310000|2022-05-24 00:15:10|11882.1|11880.1|11883.7|11881.7|11884.6|11882.6|11881.3|11879.3|10
1653351320000|2022-05-24 00:15:20|11884|11882|11887.2|11885.2|11887.3|11885.3|11883.5|11881.5|12
1653351330000|2022-05-24 00:15:30|11888.1|11886.1|11889.8|11887.8|11890.2|11888.2|11886.7|11884.7|24
1653351340000|2022-05-24 00:15:40|11890|11888|11889.5|11887.5|11891.6|11889.6|11889.2|11887.2|23
1653351350000|2022-05-24 00:15:50|11889.3|11887.3|11890|11888|11890.3|11888.3|11889|11887|12
1653351360000|2022-05-24 00:16:00|11890.1|11888.1|11889.2|11887.2|11891.7|11889.7|11889.1|11887.1|23
1653351370000|2022-05-24 00:16:10|11889.3|11887.3|11891|11889|11891|11889|11888.1|11886.1|23
1653351380000|2022-05-24 00:16:20|11891.1|11889.1|11893.5|11891.5|11896.2|11894.2|11890.6|11888.6|86
1653351390000|2022-05-24 00:16:30|11893.7|11891.7|11894.1|11892.1|11894.3|11892.3|11893.5|11891.5|24
1653351400000|2022-05-24 00:16:40|11894.2|11892.2|11891.3|11889.3|11894.6|11892.6|11891.2|11889.2|14
1653351410000|2022-05-24 00:16:50|11891.7|11889.7|11892.7|11890.7|11892.7|11890.7|11891|11889|20
1653351420000|2022-05-24 00:17:00|11892.8|11890.8|11891.8|11889.8|11893.5|11891.5|11891.7|11889.7|17
1653351430000|2022-05-24 00:17:10|11890.1|11888.1|11887.3|11885.3|11891.3|11889.3|11887.3|11885.3|21
1653351440000|2022-05-24 00:17:20|11887.2|11885.2|11888.7|11886.7|11889.5|11887.5|11886.8|11884.8|14
1653351450000|2022-05-24 00:17:30|11888.8|11886.8|11887.7|11885.7|11889.3|11887.3|11887.2|11885.2|10
1653351460000|2022-05-24 00:17:40|11887.8|11885.8|11890|11888|11890.1|11888.1|11887.6|11885.6|7
1653351470000|2022-05-24 00:17:50|11890.2|11888.2|11889.8|11887.8|11890.6|11888.6|11889.8|11887.8|9
1653351480000|2022-05-24 00:18:00|11890|11888|11891.3|11889.3|11892.2|11890.2|11889.8|11887.8|13
1653351490000|2022-05-24 00:18:10|11891.2|11889.2|11889.7|11887.7|11891.2|11889.2|11888.8|11886.8|6
1653351500000|2022-05-24 00:18:20|11889.3|11887.3|11888.6|11886.6|11889.3|11887.3|11888.5|11886.5|7
1653351510000|2022-05-24 00:18:30|11888.5|11886.5|11887.2|11885.2|11888.5|11886.5|11886.6|11884.6|9
1653351520000|2022-05-24 00:18:40|11887.3|11885.3|11887.2|11885.2|11888.6|11886.6|11887.1|11885.1|11
1653351530000|2022-05-24 00:18:50|11887.3|11885.3|11887|11885|11887.5|11885.5|11886.7|11884.7|11
1653351540000|2022-05-24 00:19:00|11886.7|11884.7|11885.5|11883.5|11886.7|11884.7|11884.6|11882.6|18
1653351550000|2022-05-24 00:19:10|11885.8|11883.8|11884.2|11882.2|11886|11884|11883.6|11881.6|10
1653351560000|2022-05-24 00:19:20|11884.1|11882.1|11883.6|11881.6|11884.1|11882.1|11883.1|11881.1|16
1653351570000|2022-05-24 00:19:30|11883.5|11881.5|11882.7|11880.7|11883.5|11881.5|11881.5|11879.5|18
1653351580000|2022-05-24 00:19:40|11882.8|11880.8|11885.8|11883.8|11886.1|11884.1|11882.7|11880.7|35
1653351590000|2022-05-24 00:19:50|11885.3|11883.3|11886.2|11884.2|11886.6|11884.6|11885.3|11883.3|8
1653351600000|2022-05-24 00:20:00|11886.1|11884.1|11881.8|11879.8|11886.1|11884.1|11880.8|11878.8|68
1653351610000|2022-05-24 00:20:10|11882|11880|11880.5|11878.5|11883|11881|11879.6|11877.6|16
1653351620000|2022-05-24 00:20:20|11880.6|11878.6|11882.2|11880.2|11883.1|11881.1|11880.6|11878.6|5
1653351630000|2022-05-24 00:20:30|11882.1|11880.1|11885|11883|11885|11883|11882.1|11880.1|7
1653351640000|2022-05-24 00:20:40|11884.8|11882.8|11885.1|11883.1|11885.2|11883.2|11884.6|11882.6|2
1653351650000|2022-05-24 00:20:50|11884.7|11882.7|11884.2|11882.2|11885.2|11883.2|11883.5|11881.5|14
1653351660000|2022-05-24 00:21:00|11884.3|11882.3|11883.5|11881.5|11884.6|11882.6|11883.2|11881.2|7
1653351670000|2022-05-24 00:21:10|11883.3|11881.3|11883.5|11881.5|11884|11882|11883.3|11881.3|5
1653351680000|2022-05-24 00:21:20|11883.6|11881.6|11884.6|11882.6|11884.6|11882.6|11883.2|11881.2|6
1653351690000|2022-05-24 00:21:30|11884.5|11882.5|11884.2|11882.2|11884.5|11882.5|11883.6|11881.6|3
1653351700000|2022-05-24 00:21:40|11884.1|11882.1|11883|11881|11884.2|11882.2|11882.8|11880.8|0
1653351710000|2022-05-24 00:21:50|11882.8|11880.8|11881.6|11879.6|11882.8|11880.8|11881|11879|19
1653351720000|2022-05-24 00:22:00|11881.5|11879.5|11874.6|11872.6|11881.5|11879.5|11873.6|11871.6|53
1653351730000|2022-05-24 00:22:10|11874.7|11872.7|11875.3|11873.3|11876.7|11874.7|11873.5|11871.5|24
1653351740000|2022-05-24 00:22:20|11876.1|11874.1|11875.7|11873.7|11876.3|11874.3|11874.6|11872.6|12
1653351750000|2022-05-24 00:22:30|11875|11873|11875.3|11873.3|11876.5|11874.5|11874.1|11872.1|29
1653351760000|2022-05-24 00:22:40|11875.2|11873.2|11876.2|11874.2|11876.3|11874.3|11875|11873|5
1653351770000|2022-05-24 00:22:50|11876.6|11874.6|11876|11874|11876.6|11874.6|11875.1|11873.1|6
1653351780000|2022-05-24 00:23:00|11876.1|11874.1|11875.2|11873.2|11876.1|11874.1|11875.1|11873.1|6
1653351790000|2022-05-24 00:23:10|11874.8|11872.8|11874.2|11872.2|11875.5|11873.5|11873.7|11871.7|22
1653351800000|2022-05-24 00:23:20|11874.1|11872.1|11874.2|11872.2|11875|11873|11873.3|11871.3|16
1653351810000|2022-05-24 00:23:30|11874.1|11872.1|11874|11872|11875.3|11873.3|11872.8|11870.8|20
1653351820000|2022-05-24 00:23:40|11874.1|11872.1|11873.2|11871.2|11875|11873|11873.1|11871.1|19
1653351830000|2022-05-24 00:23:50|11873.1|11871.1|11873.6|11871.6|11874.2|11872.2|11873|11871|8
1653351840000|2022-05-24 00:24:00|11873.5|11871.5|11873.6|11871.6|11874.2|11872.2|11872.8|11870.8|14
1653351850000|2022-05-24 00:24:10|11873.7|11871.7|11874.5|11872.5|11875.3|11873.3|11873.5|11871.5|25
1653351860000|2022-05-24 00:24:20|11874.7|11872.7|11876.5|11874.5|11876.5|11874.5|11873.6|11871.6|15
1653351870000|2022-05-24 00:24:30|11876.6|11874.6|11876|11874|11876.6|11874.6|11874.7|11872.7|8
1653351880000|2022-05-24 00:24:40|11876.1|11874.1|11876.6|11874.6|11877.3|11875.3|11875.8|11873.8|11
1653351890000|2022-05-24 00:24:50|11876.5|11874.5|11875.8|11873.8|11877.1|11875.1|11875.3|11873.3|5
1653351900000|2022-05-24 00:25:00|11875.7|11873.7|11877.2|11875.2|11877.6|11875.6|11875.5|11873.5|16
1653351910000|2022-05-24 00:25:10|11876.8|11874.8|11877.8|11875.8|11877.8|11875.8|11876.2|11874.2|7
1653351920000|2022-05-24 00:25:20|11877.7|11875.7|11876.3|11874.3|11877.7|11875.7|11876.3|11874.3|3
1653351930000|2022-05-24 00:25:30|11876.5|11874.5|11876.8|11874.8|11876.8|11874.8|11876.3|11874.3|1
1653351940000|2022-05-24 00:25:40|11876.7|11874.7|11877|11875|11878.1|11876.1|11876.5|11874.5|17
1653351950000|2022-05-24 00:25:50|11876.8|11874.8|11877.1|11875.1|11877.7|11875.7|11876.3|11874.3|16
1653351960000|2022-05-24 00:26:00|11877|11875|11876.1|11874.1|11877.1|11875.1|11876.1|11874.1|7
1653351970000|2022-05-24 00:26:10|11876|11874|11875.2|11873.2|11876.1|11874.1|11875|11873|5
1653351980000|2022-05-24 00:26:20|11875.1|11873.1|11876.1|11874.1|11876.2|11874.2|11874.7|11872.7|7
1653351990000|2022-05-24 00:26:30|11876|11874|11875.2|11873.2|11876|11874|11874.2|11872.2|10
1653352000000|2022-05-24 00:26:40|11875.1|11873.1|11874.2|11872.2|11875.1|11873.1|11874|11872|13
1653352010000|2022-05-24 00:26:50|11874.1|11872.1|11874.5|11872.5|11875.2|11873.2|11874.1|11872.1|1
1653352020000|2022-05-24 00:27:00|11875.2|11873.2|11874.1|11872.1|11875.2|11873.2|11873.6|11871.6|11
1653352030000|2022-05-24 00:27:10|11874.3|11872.3|11874.3|11872.3|11874.3|11872.3|11874.1|11872.1|1
1653352040000|2022-05-24 00:27:20|11874.1|11872.1|11873|11871|11874.1|11872.1|11872.8|11870.8|9
1653352050000|2022-05-24 00:27:30|11873.2|11871.2|11873.7|11871.7|11874|11872|11873.1|11871.1|12
1653352060000|2022-05-24 00:27:40|11873.5|11871.5|11874|11872|11874|11872|11873.5|11871.5|2
1653352070000|2022-05-24 00:27:50|11874.1|11872.1|11873.3|11871.3|11875|11873|11873.3|11871.3|8
1653352080000|2022-05-24 00:28:00|11873.5|11871.5|11875|11873|11876.5|11874.5|11873.5|11871.5|12
1653352090000|2022-05-24 00:28:10|11875.1|11873.1|11874.6|11872.6|11875.3|11873.3|11874.2|11872.2|6
1653352100000|2022-05-24 00:28:20|11874.7|11872.7|11873.5|11871.5|11874.7|11872.7|11873.5|11871.5|10
1653352110000|2022-05-24 00:28:30|11873.7|11871.7|11872.5|11870.5|11874|11872|11871.2|11869.2|29
1653352120000|2022-05-24 00:28:40|11872.3|11870.3|11872.7|11870.7|11872.7|11870.7|11872.2|11870.2|4
1653352130000|2022-05-24 00:28:50|11873|11871|11871.3|11869.3|11873|11871|11871.3|11869.3|8
1653352140000|2022-05-24 00:29:00|11871.6|11869.6|11872.6|11870.6|11872.8|11870.8|11871.2|11869.2|11
1653352150000|2022-05-24 00:29:10|11872.7|11870.7|11873.2|11871.2|11873.6|11871.6|11872.5|11870.5|7
1653352160000|2022-05-24 00:29:20|11873.1|11871.1|11873|11871|11873.2|11871.2|11872.2|11870.2|4
1653352170000|2022-05-24 00:29:30|11873.1|11871.1|11873.1|11871.1|11873.2|11871.2|11872.6|11870.6|6
1653352180000|2022-05-24 00:29:40|11873.2|11871.2|11873.7|11871.7|11873.7|11871.7|11873.2|11871.2|3
1653352190000|2022-05-24 00:29:50|11873.1|11871.1|11872.8|11870.8|11873.1|11871.1|11872.2|11870.2|20
1653352200000|2022-05-24 00:30:00|11872.6|11870.6|11872|11870|11872.8|11870.8|11871.7|11869.7|13
1653352210000|2022-05-24 00:30:10|11871.8|11869.8|11871.2|11869.2|11872.2|11870.2|11871|11869|10
1653352220000|2022-05-24 00:30:20|11871.1|11869.1|11871.7|11869.7|11871.7|11869.7|11870.1|11868.1|44
1653352230000|2022-05-24 00:30:30|11871.5|11869.5|11872|11870|11872.1|11870.1|11871.3|11869.3|3
1653352240000|2022-05-24 00:30:40|11872.3|11870.3|11871.7|11869.7|11872.3|11870.3|11871.6|11869.6|9
1653352250000|2022-05-24 00:30:50|11871.8|11869.8|11871.1|11869.1|11872.5|11870.5|11871.1|11869.1|9
1653352260000|2022-05-24 00:31:00|11870.7|11868.7|11873.8|11871.8|11873.8|11871.8|11870.7|11868.7|83
1653352270000|2022-05-24 00:31:10|11873.5|11871.5|11878.1|11876.1|11878.1|11876.1|11873.3|11871.3|20
1653352280000|2022-05-24 00:31:20|11878.2|11876.2|11878.6|11876.6|11879.1|11877.1|11876.7|11874.7|31
1653352290000|2022-05-24 00:31:30|11878.1|11876.1|11876.8|11874.8|11878.8|11876.8|11876.7|11874.7|10
1653352300000|2022-05-24 00:31:40|11877|11875|11878.3|11876.3|11878.3|11876.3|11876.6|11874.6|6
1653352310000|2022-05-24 00:31:50|11878.5|11876.5|11880.8|11878.8|11880.8|11878.8|11878.3|11876.3|22
1653352320000|2022-05-24 00:32:00|11881|11879|11883.8|11881.8|11883.8|11881.8|11881|11879|25
1653352330000|2022-05-24 00:32:10|11884|11882|11880.8|11878.8|11884.2|11882.2|11880.3|11878.3|31
1653352340000|2022-05-24 00:32:20|11880.7|11878.7|11882.7|11880.7|11883.7|11881.7|11880.7|11878.7|11
1653352350000|2022-05-24 00:32:30|11882.6|11880.6|11883.2|11881.2|11883.3|11881.3|11882.1|11880.1|5
1653352360000|2022-05-24 00:32:40|11882.6|11880.6|11883.1|11881.1|11884.5|11882.5|11881.8|11879.8|22
1653352370000|2022-05-24 00:32:50|11883|11881|11883.6|11881.6|11885.1|11883.1|11882.6|11880.6|18
1653352380000|2022-05-24 00:33:00|11883.7|11881.7|11884.1|11882.1|11885|11883|11883.7|11881.7|12
1653352390000|2022-05-24 00:33:10|11884.2|11882.2|11883.3|11881.3|11884.3|11882.3|11882.1|11880.1|33
1653352400000|2022-05-24 00:33:20|11883.2|11881.2|11881.8|11879.8|11883.2|11881.2|11881.8|11879.8|10
1653352410000|2022-05-24 00:33:30|11881.6|11879.6|11879.5|11877.5|11881.6|11879.6|11878.6|11876.6|27
1653352420000|2022-05-24 00:33:40|11879.8|11877.8|11880.6|11878.6|11881|11879|11879.7|11877.7|5
1653352430000|2022-05-24 00:33:50|11880.5|11878.5|11878.5|11876.5|11880.8|11878.8|11878.5|11876.5|16
1653352440000|2022-05-24 00:34:00|11878.3|11876.3|11878.1|11876.1|11878.7|11876.7|11877.1|11875.1|16
1653352450000|2022-05-24 00:34:10|11878|11876|11876.2|11874.2|11878.2|11876.2|11876.2|11874.2|8
1653352460000|2022-05-24 00:34:20|11875.7|11873.7|11877.6|11875.6|11877.7|11875.7|11875.7|11873.7|8
1653352470000|2022-05-24 00:34:30|11877.7|11875.7|11878.6|11876.6|11878.8|11876.8|11877.7|11875.7|6
1653352480000|2022-05-24 00:34:40|11878.7|11876.7|11880.8|11878.8|11881.6|11879.6|11878.7|11876.7|11
1653352490000|2022-05-24 00:34:50|11880.7|11878.7|11879.5|11877.5|11880.7|11878.7|11879.5|11877.5|5
1653352500000|2022-05-24 00:35:00|11879.6|11877.6|11879.8|11877.8|11880.1|11878.1|11879.3|11877.3|2
1653352510000|2022-05-24 00:35:10|11880.1|11878.1|11880.3|11878.3|11880.7|11878.7|11879.6|11877.6|6
1653352520000|2022-05-24 00:35:20|11880.2|11878.2|11880.5|11878.5|11880.6|11878.6|11879.6|11877.6|1
1653352530000|2022-05-24 00:35:30|11880.6|11878.6|11879.8|11877.8|11880.8|11878.8|11879.7|11877.7|5
1653352540000|2022-05-24 00:35:40|11879.7|11877.7|11880.7|11878.7|11881|11879|11877.6|11875.6|15
1653352550000|2022-05-24 00:35:50|11882.3|11880.3|11880.3|11878.3|11882.5|11880.5|11880.2|11878.2|14
1653352560000|2022-05-24 00:36:00|11880.5|11878.5|11880.1|11878.1|11880.7|11878.7|11879.7|11877.7|4
1653352570000|2022-05-24 00:36:10|11880.2|11878.2|11881.1|11879.1|11881.2|11879.2|11880.2|11878.2|9
1653352580000|2022-05-24 00:36:20|11881.3|11879.3|11880.8|11878.8|11881.3|11879.3|11880.3|11878.3|13
1653352590000|2022-05-24 00:36:30|11880.7|11878.7|11880.8|11878.8|11881|11879|11880.7|11878.7|0
1653352600000|2022-05-24 00:36:40|11880.7|11878.7|11881|11879|11881|11879|11879.5|11877.5|14
1653352610000|2022-05-24 00:36:50|11880.8|11878.8|11878.6|11876.6|11880.8|11878.8|11878.6|11876.6|9
1653352620000|2022-05-24 00:37:00|11878.5|11876.5|11879.2|11877.2|11879.3|11877.3|11878.5|11876.5|2
1653352630000|2022-05-24 00:37:10|11879.3|11877.3|11879.2|11877.2|11879.3|11877.3|11879.2|11877.2|0
1653352640000|2022-05-24 00:37:20|11879.1|11877.1|11879.8|11877.8|11879.8|11877.8|11879.1|11877.1|3
1653352650000|2022-05-24 00:37:30|11879.7|11877.7|11878.2|11876.2|11879.7|11877.7|11878.2|11876.2|3
1653352660000|2022-05-24 00:37:40|11878.3|11876.3|11880.2|11878.2|11880.2|11878.2|11878.2|11876.2|9
1653352670000|2022-05-24 00:37:50|11880.3|11878.3|11878.6|11876.6|11880.7|11878.7|11878.6|11876.6|2
1653352680000|2022-05-24 00:38:00|11878.5|11876.5|11879.8|11877.8|11879.8|11877.8|11878.5|11876.5|0
1653352690000|2022-05-24 00:38:10|11880|11878|11879.2|11877.2|11880.6|11878.6|11879|11877|2
1653352700000|2022-05-24 00:38:20|11879.3|11877.3|11879.8|11877.8|11880|11878|11879.1|11877.1|5
1653352710000|2022-05-24 00:38:30|11879.5|11877.5|11879|11877|11880.1|11878.1|11878.7|11876.7|7
1653352720000|2022-05-24 00:38:40|11878.8|11876.8|11882.1|11880.1|11882.5|11880.5|11878.8|11876.8|11
1653352730000|2022-05-24 00:38:50|11881.7|11879.7|11882.1|11880.1|11882.8|11880.8|11881.7|11879.7|18
1653352740000|2022-05-24 00:39:00|11882.2|11880.2|11883.8|11881.8|11884.8|11882.8|11882.1|11880.1|9
1653352750000|2022-05-24 00:39:10|11883.6|11881.6|11884.8|11882.8|11884.8|11882.8|11883.2|11881.2|9
1653352760000|2022-05-24 00:39:20|11884.7|11882.7|11883.5|11881.5|11884.8|11882.8|11883.2|11881.2|25
1653352770000|2022-05-24 00:39:30|11883.2|11881.2|11884.3|11882.3|11884.6|11882.6|11883.2|11881.2|9
1653352780000|2022-05-24 00:39:40|11884.2|11882.2|11885.1|11883.1|11885.3|11883.3|11884.1|11882.1|10
1653352790000|2022-05-24 00:39:50|11884.7|11882.7|11885.2|11883.2|11885.2|11883.2|11884.2|11882.2|3
1653352800000|2022-05-24 00:40:00|11884.8|11882.8|11885.2|11883.2|11885.7|11883.7|11884.8|11882.8|9
1653352810000|2022-05-24 00:40:10|11885.3|11883.3|11883.5|11881.5|11885.3|11883.3|11883.1|11881.1|10
1653352820000|2022-05-24 00:40:20|11883.1|11881.1|11884|11882|11884|11882|11883.1|11881.1|7
1653352830000|2022-05-24 00:40:30|11883.6|11881.6|11883.6|11881.6|11883.7|11881.7|11883.6|11881.6|1
1653352840000|2022-05-24 00:40:40|11883.2|11881.2|11880.6|11878.6|11883.3|11881.3|11880.6|11878.6|4
1653352850000|2022-05-24 00:40:50|11880.7|11878.7|11879.3|11877.3|11880.7|11878.7|11879.2|11877.2|4
1653352860000|2022-05-24 00:41:00|11879.5|11877.5|11881.2|11879.2|11881.7|11879.7|11879.2|11877.2|16
1653352870000|2022-05-24 00:41:10|11881.3|11879.3|11882.2|11880.2|11886.5|11884.5|11881.2|11879.2|49
1653352880000|2022-05-24 00:41:20|11882.3|11880.3|11880.8|11878.8|11882.3|11880.3|11880.5|11878.5|4
1653352890000|2022-05-24 00:41:30|11881.1|11879.1|11879.7|11877.7|11881.2|11879.2|11879.3|11877.3|8
1653352900000|2022-05-24 00:41:40|11879.5|11877.5|11880.1|11878.1|11880.1|11878.1|11879.5|11877.5|2
1653352910000|2022-05-24 00:41:50|11880.2|11878.2|11877.6|11875.6|11880.6|11878.6|11877.5|11875.5|26
1653352920000|2022-05-24 00:42:00|11876.7|11874.7|11878.7|11876.7|11879.7|11877.7|11876.7|11874.7|11
1653352930000|2022-05-24 00:42:10|11878.6|11876.6|11879.6|11877.6|11879.6|11877.6|11878.6|11876.6|11
1653352940000|2022-05-24 00:42:20|11879.5|11877.5|11877.7|11875.7|11879.5|11877.5|11877.7|11875.7|3
1653352950000|2022-05-24 00:42:30|11877.6|11875.6|11879.7|11877.7|11879.8|11877.8|11877.6|11875.6|4
1653352960000|2022-05-24 00:42:40|11880.2|11878.2|11877.3|11875.3|11880.2|11878.2|11877.1|11875.1|3
1653352970000|2022-05-24 00:42:50|11876.6|11874.6|11874.2|11872.2|11877.6|11875.6|11873.3|11871.3|25
1653352980000|2022-05-24 00:43:00|11875|11873|11874.5|11872.5|11876.3|11874.3|11874|11872|89
1653352990000|2022-05-24 00:43:10|11874.6|11872.6|11873.7|11871.7|11874.6|11872.6|11872.2|11870.2|14
1653353000000|2022-05-24 00:43:20|11873.5|11871.5|11873.2|11871.2|11873.5|11871.5|11872|11870|5
1653353010000|2022-05-24 00:43:30|11873.5|11871.5|11873.7|11871.7|11874.1|11872.1|11873.2|11871.2|14
1653353020000|2022-05-24 00:43:40|11873.8|11871.8|11872.8|11870.8|11875|11873|11872.7|11870.7|8
1653353030000|2022-05-24 00:43:50|11873.1|11871.1|11872.8|11870.8|11874|11872|11872.7|11870.7|10
1653353040000|2022-05-24 00:44:00|11873|11871|11873.7|11871.7|11873.7|11871.7|11872.8|11870.8|5
1653353050000|2022-05-24 00:44:10|11873.6|11871.6|11876.8|11874.8|11877.1|11875.1|11873.6|11871.6|7
1653353060000|2022-05-24 00:44:20|11876.7|11874.7|11878.3|11876.3|11878.8|11876.8|11875.3|11873.3|10
1653353070000|2022-05-24 00:44:30|11878.2|11876.2|11878|11876|11879.1|11877.1|11877.8|11875.8|3
1653353080000|2022-05-24 00:44:40|11878.1|11876.1|11877.3|11875.3|11878.2|11876.2|11876|11874|9
1653353090000|2022-05-24 00:44:50|11877.2|11875.2|11877.5|11875.5|11877.5|11875.5|11877.2|11875.2|0
1653353100000|2022-05-24 00:45:00|11877.3|11875.3|11877.1|11875.1|11878.1|11876.1|11875.8|11873.8|17
1653353110000|2022-05-24 00:45:10|11877.2|11875.2|11876.2|11874.2|11877.8|11875.8|11875.7|11873.7|8
1653353120000|2022-05-24 00:45:20|11876.1|11874.1|11876.3|11874.3|11877.5|11875.5|11876.1|11874.1|2
1653353130000|2022-05-24 00:45:30|11876.2|11874.2|11876.5|11874.5|11877.6|11875.6|11876|11874|3
1653353140000|2022-05-24 00:45:40|11876.6|11874.6|11875.6|11873.6|11877|11875|11875.5|11873.5|2
1653353150000|2022-05-24 00:45:50|11875.7|11873.7|11875.5|11873.5|11875.7|11873.7|11874.6|11872.6|9
1653353160000|2022-05-24 00:46:00|11875.3|11873.3|11874.3|11872.3|11875.3|11873.3|11874.3|11872.3|1
1653353170000|2022-05-24 00:46:10|11874.2|11872.2|11873.8|11871.8|11875|11873|11873.8|11871.8|23
1653353180000|2022-05-24 00:46:20|11874|11872|11872.2|11870.2|11874|11872|11872.2|11870.2|6
1653353190000|2022-05-24 00:46:30|11872.5|11870.5|11873.6|11871.6|11874.2|11872.2|11872.2|11870.2|16
1653353200000|2022-05-24 00:46:40|11873.7|11871.7|11874.2|11872.2|11874.2|11872.2|11873.6|11871.6|7
1653353210000|2022-05-24 00:46:50|11874.3|11872.3|11874.5|11872.5|11875.2|11873.2|11874.2|11872.2|8
1653353220000|2022-05-24 00:47:00|11874.2|11872.2|11875.2|11873.2|11876.5|11874.5|11873.8|11871.8|18
1653353230000|2022-05-24 00:47:10|11875.3|11873.3|11876.8|11874.8|11876.8|11874.8|11875.2|11873.2|0
1653353240000|2022-05-24 00:47:20|11877|11875|11877|11875|11877.6|11875.6|11876.5|11874.5|12
1653353250000|2022-05-24 00:47:30|11877.1|11875.1|11878|11876|11878|11876|11876.6|11874.6|5
1653353260000|2022-05-24 00:47:40|11878.1|11876.1|11876.7|11874.7|11878.1|11876.1|11876.6|11874.6|2
1653353270000|2022-05-24 00:47:50|11876.6|11874.6|11876.5|11874.5|11876.8|11874.8|11876.2|11874.2|7
1653353280000|2022-05-24 00:48:00|11876.7|11874.7|11877|11875|11877|11875|11876|11874|2
1653353290000|2022-05-24 00:48:10|11877.1|11875.1|11877.7|11875.7|11878.3|11876.3|11876.7|11874.7|5
1653353300000|2022-05-24 00:48:20|11877.8|11875.8|11878.7|11876.7|11879.6|11877.6|11877.7|11875.7|8
1653353310000|2022-05-24 00:48:30|11878.6|11876.6|11877.6|11875.6|11878.6|11876.6|11877.5|11875.5|2
1653353320000|2022-05-24 00:48:40|11877.7|11875.7|11878.7|11876.7|11879.1|11877.1|11877.7|11875.7|2
1653353330000|2022-05-24 00:48:50|11878.8|11876.8|11879|11877|11879.2|11877.2|11878.7|11876.7|2
1653353340000|2022-05-24 00:49:00|11879.3|11877.3|11881|11879|11881|11879|11879.1|11877.1|7
1653353350000|2022-05-24 00:49:10|11881.1|11879.1|11881.7|11879.7|11881.7|11879.7|11881|11879|15
1653353360000|2022-05-24 00:49:20|11882.2|11880.2|11881.8|11879.8|11882.5|11880.5|11881.8|11879.8|6
1653353370000|2022-05-24 00:49:30|11882.2|11880.2|11883.8|11881.8|11883.8|11881.8|11882.2|11880.2|12
1653353380000|2022-05-24 00:49:40|11883.7|11881.7|11882.8|11880.8|11884.2|11882.2|11882.6|11880.6|9
1653353390000|2022-05-24 00:49:50|11883|11881|11882.8|11880.8|11883.2|11881.2|11882.8|11880.8|9
1653353400000|2022-05-24 00:50:00|11882.2|11880.2|11881.5|11879.5|11882.2|11880.2|11880.3|11878.3|26
1653353410000|2022-05-24 00:50:10|11881.6|11879.6|11882|11880|11882.5|11880.5|11881.6|11879.6|2
1653353420000|2022-05-24 00:50:20|11882.2|11880.2|11882.5|11880.5|11882.5|11880.5|11882.1|11880.1|3
1653353430000|2022-05-24 00:50:30|11882.2|11880.2|11883.2|11881.2|11883.2|11881.2|11882.1|11880.1|11
1653353440000|2022-05-24 00:50:40|11882.8|11880.8|11883.6|11881.6|11884|11882|11882.8|11880.8|10
1653353450000|2022-05-24 00:50:50|11883.7|11881.7|11883.3|11881.3|11884.1|11882.1|11883.2|11881.2|5
1653353460000|2022-05-24 00:51:00|11883.2|11881.2|11881.7|11879.7|11883.3|11881.3|11881.1|11879.1|18
1653353470000|2022-05-24 00:51:10|11881.6|11879.6|11881.7|11879.7|11881.8|11879.8|11881.3|11879.3|1
1653353480000|2022-05-24 00:51:20|11881.3|11879.3|11881.7|11879.7|11881.7|11879.7|11879.8|11877.8|13
1653353490000|2022-05-24 00:51:30|11881.6|11879.6|11881.6|11879.6|11881.7|11879.7|11881.3|11879.3|1
1653353500000|2022-05-24 00:51:40|11881.5|11879.5|11880.8|11878.8|11881.6|11879.6|11880.7|11878.7|3
1653353510000|2022-05-24 00:51:50|11881|11879|11881.2|11879.2|11881.6|11879.6|11880.8|11878.8|1
1653353520000|2022-05-24 00:52:00|11882.6|11880.6|11881.7|11879.7|11883.1|11881.1|11881.6|11879.6|4
1653353530000|2022-05-24 00:52:10|11881.8|11879.8|11877.3|11875.3|11882.1|11880.1|11877.3|11875.3|71
1653353540000|2022-05-24 00:52:20|11878.6|11876.6|11878.5|11876.5|11879.5|11877.5|11878.5|11876.5|9
1653353550000|2022-05-24 00:52:30|11878.6|11876.6|11876.3|11874.3|11878.6|11876.6|11875.7|11873.7|13
1653353560000|2022-05-24 00:52:40|11876.5|11874.5|11877|11875|11878|11876|11875.2|11873.2|38
1653353570000|2022-05-24 00:52:50|11876.8|11874.8|11878.5|11876.5|11879.2|11877.2|11876.2|11874.2|4
1653353580000|2022-05-24 00:53:00|11878.6|11876.6|11878.7|11876.7|11879.2|11877.2|11878.3|11876.3|6
1653353590000|2022-05-24 00:53:10|11878.6|11876.6|11878.5|11876.5|11879|11877|11877.6|11875.6|15
1653353600000|2022-05-24 00:53:20|11878.6|11876.6|11879.5|11877.5|11879.6|11877.6|11878.3|11876.3|8
1653353610000|2022-05-24 00:53:30|11879.6|11877.6|11880|11878|11880.3|11878.3|11879.2|11877.2|3
1653353620000|2022-05-24 00:53:40|11879.7|11877.7|11878.6|11876.6|11879.8|11877.8|11878.6|11876.6|2
1653353630000|2022-05-24 00:53:50|11878.7|11876.7|11879.5|11877.5|11879.5|11877.5|11878.7|11876.7|0
1653353640000|2022-05-24 00:54:00|11879.3|11877.3|11881|11879|11881|11879|11879.3|11877.3|14
1653353650000|2022-05-24 00:54:10|11880.8|11878.8|11880.8|11878.8|11881|11879|11880|11878|3
1653353660000|2022-05-24 00:54:20|11881|11879|11880.3|11878.3|11881|11879|11879.8|11877.8|2
1653353670000|2022-05-24 00:54:30|11880.2|11878.2|11881|11879|11881|11879|11880.2|11878.2|2
1653353680000|2022-05-24 00:54:40|11880.8|11878.8|11880.8|11878.8|11880.8|11878.8|11880.1|11878.1|1
1653353690000|2022-05-24 00:54:50|11880.7|11878.7|11880.6|11878.6|11881|11879|11880.6|11878.6|0
1653353700000|2022-05-24 00:55:00|11880.7|11878.7|11879.5|11877.5|11880.8|11878.8|11879.2|11877.2|3
1653353710000|2022-05-24 00:55:10|11879.2|11877.2|11878.5|11876.5|11879.6|11877.6|11878.1|11876.1|6
1653353720000|2022-05-24 00:55:20|11879|11877|11878.6|11876.6|11879.3|11877.3|11878.6|11876.6|0
1653353730000|2022-05-24 00:55:30|11878.7|11876.7|11878|11876|11878.8|11876.8|11877.8|11875.8|1
1653353740000|2022-05-24 00:55:40|11878.1|11876.1|11878.5|11876.5|11878.7|11876.7|11877.8|11875.8|5
1653353750000|2022-05-24 00:55:50|11878.3|11876.3|11876.5|11874.5|11878.3|11876.3|11876.1|11874.1|40
1653353760000|2022-05-24 00:56:00|11876.3|11874.3|11876.5|11874.5|11876.8|11874.8|11875.8|11873.8|3
1653353770000|2022-05-24 00:56:10|11877|11875|11876.6|11874.6|11877|11875|11876.5|11874.5|0
1653353780000|2022-05-24 00:56:20|11876.5|11874.5|11876.1|11874.1|11876.6|11874.6|11876.1|11874.1|0
1653353790000|2022-05-24 00:56:30|11876.3|11874.3|11875.5|11873.5|11877|11875|11875.5|11873.5|9
1653353800000|2022-05-24 00:56:40|11875.3|11873.3|11876.2|11874.2|11876.2|11874.2|11875.3|11873.3|2
1653353810000|2022-05-24 00:56:50|11876.1|11874.1|11877.2|11875.2|11877.2|11875.2|11876.1|11874.1|1
1653353820000|2022-05-24 00:57:00|11877.1|11875.1|11877.5|11875.5|11877.7|11875.7|11876.7|11874.7|4
1653353830000|2022-05-24 00:57:10|11877.3|11875.3|11875.8|11873.8|11877.3|11875.3|11875.8|11873.8|7
1653353840000|2022-05-24 00:57:20|11876|11874|11876.7|11874.7|11877.2|11875.2|11876|11874|13
1653353850000|2022-05-24 00:57:30|11876.3|11874.3|11876.3|11874.3|11876.3|11874.3|11876.1|11874.1|1
1653353860000|2022-05-24 00:57:40|11876.2|11874.2|11876.2|11874.2|11876.3|11874.3|11876.1|11874.1|0
1653353870000|2022-05-24 00:57:50|11876.3|11874.3|11876.2|11874.2|11876.3|11874.3|11876.1|11874.1|0
1653353880000|2022-05-24 00:58:00|11876.1|11874.1|11876.3|11874.3|11876.6|11874.6|11875.6|11873.6|12
1653353890000|2022-05-24 00:58:10|11876.2|11874.2|11877|11875|11877|11875|11876.2|11874.2|1
1653353900000|2022-05-24 00:58:20|11876.8|11874.8|11876.5|11874.5|11877.1|11875.1|11876|11874|1
1653353910000|2022-05-24 00:58:30|11876.6|11874.6|11876.5|11874.5|11876.8|11874.8|11876.2|11874.2|4
1653353920000|2022-05-24 00:58:40|11876.3|11874.3|11876.7|11874.7|11877|11875|11876.3|11874.3|4
1653353930000|2022-05-24 00:58:50|11876.6|11874.6|11876.2|11874.2|11876.8|11874.8|11876.2|11874.2|3
1653353940000|2022-05-24 00:59:00|11876.1|11874.1|11875.5|11873.5|11876.6|11874.6|11874.8|11872.8|21
1653353950000|2022-05-24 00:59:10|11875.3|11873.3|11875.2|11873.2|11875.3|11873.3|11875|11873|21
1653353960000|2022-05-24 00:59:20|11875.6|11873.6|11875.1|11873.1|11875.6|11873.6|11875.1|11873.1|2
1653353980000|2022-05-24 00:59:40|11874|11872|11874|11872|11874.1|11872.1|11873.8|11871.8|18
1653353990000|2022-05-24 00:59:50|11874.5|11872.5|11874.7|11872.7|11875|11873|11874|11872|8
1653354000000|2022-05-24 01:00:00|11875|11873|11876.7|11874.7|11877|11875|11874|11872|15
1653354010000|2022-05-24 01:00:10|11877|11875|11876.5|11874.5|11877.3|11875.3|11876.2|11874.2|14
1653354020000|2022-05-24 01:00:20|11876.6|11874.6|11877.7|11875.7|11878.2|11876.2|11876.5|11874.5|9
1653354030000|2022-05-24 01:00:30|11877.6|11875.6|11878.2|11876.2|11878.6|11876.6|11877.5|11875.5|16
1653354040000|2022-05-24 01:00:40|11878.1|11876.1|11876.3|11874.3|11878.3|11876.3|11876.3|11874.3|10
1653354050000|2022-05-24 01:00:50|11876.5|11874.5|11876|11874|11876.8|11874.8|11875.8|11873.8|2
1653354060000|2022-05-24 01:01:00|11875.8|11873.8|11875.7|11873.7|11876.6|11874.6|11874.7|11872.7|6
1653354070000|2022-05-24 01:01:10|11876.1|11874.1|11875.2|11873.2|11876.1|11874.1|11875.1|11873.1|8
1653354080000|2022-05-24 01:01:20|11875|11873|11874.1|11872.1|11875|11873|11873.8|11871.8|17
1653354090000|2022-05-24 01:01:30|11874.2|11872.2|11875.1|11873.1|11875.1|11873.1|11874.1|11872.1|7
1653354100000|2022-05-24 01:01:40|11874.8|11872.8|11875.7|11873.7|11875.7|11873.7|11874.7|11872.7|1
1653354110000|2022-05-24 01:01:50|11875.6|11873.6|11875.5|11873.5|11876.1|11874.1|11875.2|11873.2|1
1653354120000|2022-05-24 01:02:00|11875.8|11873.8|11874.5|11872.5|11875.8|11873.8|11874.5|11872.5|2
1653354130000|2022-05-24 01:02:10|11874.6|11872.6|11874.3|11872.3|11875.1|11873.1|11874.3|11872.3|5
1653354140000|2022-05-24 01:02:20|11874.5|11872.5|11874.7|11872.7|11875.2|11873.2|11874|11872|17
1653354150000|2022-05-24 01:02:30|11874.6|11872.6|11874.5|11872.5|11874.7|11872.7|11874.2|11872.2|3
1653354160000|2022-05-24 01:02:40|11874.3|11872.3|11875.7|11873.7|11876|11874|11874.2|11872.2|4
1653354170000|2022-05-24 01:02:50|11875.6|11873.6|11875.3|11873.3|11875.8|11873.8|11875.2|11873.2|1
1653354180000|2022-05-24 01:03:00|11875.7|11873.7|11877.2|11875.2|11877.3|11875.3|11875.7|11873.7|5
1653354190000|2022-05-24 01:03:10|11877.3|11875.3|11877.1|11875.1|11877.3|11875.3|11876.8|11874.8|0
1653354200000|2022-05-24 01:03:20|11877.3|11875.3|11877.2|11875.2|11877.3|11875.3|11877|11875|1
1653354210000|2022-05-24 01:03:30|11877.1|11875.1|11878.7|11876.7|11878.7|11876.7|11877.1|11875.1|8
1653354220000|2022-05-24 01:03:40|11878.5|11876.5|11878.8|11876.8|11878.8|11876.8|11877.8|11875.8|2
1653354230000|2022-05-24 01:03:50|11879|11877|11878.5|11876.5|11879|11877|11878.2|11876.2|3
1653354240000|2022-05-24 01:04:00|11878.2|11876.2|11876.7|11874.7|11878.5|11876.5|11876.7|11874.7|1
1653354250000|2022-05-24 01:04:10|11876.8|11874.8|11876.6|11874.6|11877|11875|11876.6|11874.6|1
1653354260000|2022-05-24 01:04:20|11876.7|11874.7|11877.7|11875.7|11878.2|11876.2|11876|11874|8
1653354270000|2022-05-24 01:04:30|11878|11876|11876.2|11874.2|11878|11876|11876.1|11874.1|5
1653354280000|2022-05-24 01:04:40|11876.1|11874.1|11876.3|11874.3|11876.5|11874.5|11876|11874|5
1653354290000|2022-05-24 01:04:50|11876.2|11874.2|11876.5|11874.5|11876.5|11874.5|11876|11874|0
1653354300000|2022-05-24 01:05:00|11876.6|11874.6|11875.7|11873.7|11877|11875|11875.2|11873.2|5
1653354310000|2022-05-24 01:05:10|11876|11874|11876.1|11874.1|11876.7|11874.7|11875.8|11873.8|2
1653354320000|2022-05-24 01:05:20|11876|11874|11875.7|11873.7|11876|11874|11875.7|11873.7|0
1653354330000|2022-05-24 01:05:30|11876|11874|11875|11873|11876|11874|11874.7|11872.7|14
1653354340000|2022-05-24 01:05:40|11875.2|11873.2|11874.6|11872.6|11875.2|11873.2|11874.6|11872.6|3
1653354350000|2022-05-24 01:05:50|11874.5|11872.5|11871.8|11869.8|11874.5|11872.5|11871.8|11869.8|26
1653354360000|2022-05-24 01:06:00|11871.7|11869.7|11870.7|11868.7|11872.5|11870.5|11870.1|11868.1|74
1653354370000|2022-05-24 01:06:10|11870.8|11868.8|11870.1|11868.1|11870.8|11868.8|11870|11868|12
1653354380000|2022-05-24 01:06:20|11870.2|11868.2|11869.6|11867.6|11870.8|11868.8|11869.6|11867.6|38
1653354390000|2022-05-24 01:06:30|11869.7|11867.7|11868.1|11866.1|11869.7|11867.7|11867|11865|45
1653354400000|2022-05-24 01:06:40|11867.6|11865.6|11864.1|11862.1|11867.8|11865.8|11864|11862|68
1653354410000|2022-05-24 01:06:50|11864|11862|11865.5|11863.5|11866.5|11864.5|11864|11862|32
1653354420000|2022-05-24 01:07:00|11867.7|11865.7|11866.6|11864.6|11867.8|11865.8|11865.7|11863.7|40
1653354430000|2022-05-24 01:07:10|11866.8|11864.8|11869.7|11867.7|11869.7|11867.7|11866.5|11864.5|25
1653354440000|2022-05-24 01:07:20|11869.6|11867.6|11868.5|11866.5|11869.6|11867.6|11868.2|11866.2|7
1653354450000|2022-05-24 01:07:30|11868.6|11866.6|11869.1|11867.1|11869.1|11867.1|11868.6|11866.6|5
1653354460000|2022-05-24 01:07:40|11869|11867|11869.7|11867.7|11869.7|11867.7|11869|11867|5
1653354470000|2022-05-24 01:07:50|11869.8|11867.8|11872|11870|11873.5|11871.5|11869.8|11867.8|23
1653354480000|2022-05-24 01:08:00|11871.8|11869.8|11874.2|11872.2|11874.2|11872.2|11871.6|11869.6|18
1653354490000|2022-05-24 01:08:10|11874.3|11872.3|11874.1|11872.1|11875.5|11873.5|11873.2|11871.2|21
1653354500000|2022-05-24 01:08:20|11874.2|11872.2|11874|11872|11875.3|11873.3|11873.7|11871.7|7
1653354510000|2022-05-24 01:08:30|11874.1|11872.1|11875.5|11873.5|11875.5|11873.5|11874|11872|6
1653354520000|2022-05-24 01:08:40|11875.8|11873.8|11874.7|11872.7|11876.6|11874.6|11874.6|11872.6|16
1653354530000|2022-05-24 01:08:50|11874.8|11872.8|11876.3|11874.3|11876.5|11874.5|11874.5|11872.5|5
1653354540000|2022-05-24 01:09:00|11876.5|11874.5|11878.7|11876.7|11880.2|11878.2|11876.5|11874.5|41
1653354550000|2022-05-24 01:09:10|11878.3|11876.3|11880.2|11878.2|11880.5|11878.5|11878.3|11876.3|18
1653354560000|2022-05-24 01:09:20|11880.3|11878.3|11881.5|11879.5|11882.5|11880.5|11879.6|11877.6|36
1653354570000|2022-05-24 01:09:30|11880.3|11878.3|11880.3|11878.3|11881.2|11879.2|11880.2|11878.2|11
1653354580000|2022-05-24 01:09:40|11880.5|11878.5|11881.5|11879.5|11882.1|11880.1|11880.5|11878.5|20
1653354590000|2022-05-24 01:09:50|11881.6|11879.6|11880.5|11878.5|11881.6|11879.6|11880.2|11878.2|40
1653354600000|2022-05-24 01:10:00|11880.6|11878.6|11880.3|11878.3|11881.1|11879.1|11880.2|11878.2|44
1653354610000|2022-05-24 01:10:10|11880.5|11878.5|11882.7|11880.7|11882.8|11880.8|11880.5|11878.5|15
1653354620000|2022-05-24 01:10:20|11883.1|11881.1|11882|11880|11883.2|11881.2|11881.7|11879.7|10
1653354630000|2022-05-24 01:10:30|11881.5|11879.5|11881.3|11879.3|11882|11880|11880.7|11878.7|12
1653354640000|2022-05-24 01:10:40|11881.2|11879.2|11882.5|11880.5|11882.8|11880.8|11881.2|11879.2|5
1653354650000|2022-05-24 01:10:50|11882.3|11880.3|11881.1|11879.1|11882.3|11880.3|11880.5|11878.5|19
1653354660000|2022-05-24 01:11:00|11881.2|11879.2|11877.2|11875.2|11882|11880|11877.2|11875.2|48
1653354670000|2022-05-24 01:11:10|11877.1|11875.1|11876.6|11874.6|11878.2|11876.2|11876.3|11874.3|14
1653354680000|2022-05-24 01:11:20|11876.7|11874.7|11876.7|11874.7|11877.5|11875.5|11875.5|11873.5|26
1653354690000|2022-05-24 01:11:30|11876.8|11874.8|11878.1|11876.1|11878.2|11876.2|11876.7|11874.7|3
1653354700000|2022-05-24 01:11:40|11878.2|11876.2|11876.7|11874.7|11878.2|11876.2|11876.6|11874.6|6
1653354710000|2022-05-24 01:11:50|11876.6|11874.6|11876.3|11874.3|11877.1|11875.1|11876.3|11874.3|3
1653354720000|2022-05-24 01:12:00|11876.2|11874.2|11876.8|11874.8|11877.2|11875.2|11875.7|11873.7|14
1653354730000|2022-05-24 01:12:10|11876.7|11874.7|11877|11875|11877.3|11875.3|11876.7|11874.7|3
1653354740000|2022-05-24 01:12:20|11876.8|11874.8|11877.1|11875.1|11877.1|11875.1|11876.5|11874.5|1
1653354750000|2022-05-24 01:12:30|11877.3|11875.3|11876.3|11874.3|11877.3|11875.3|11876.1|11874.1|8
1653354760000|2022-05-24 01:12:40|11876.2|11874.2|11875|11873|11876.3|11874.3|11875|11873|10
1653354770000|2022-05-24 01:12:50|11875.1|11873.1|11875|11873|11875.1|11873.1|11874.2|11872.2|6
1653354780000|2022-05-24 01:13:00|11875.1|11873.1|11875.3|11873.3|11875.3|11873.3|11874.2|11872.2|0
1653354790000|2022-05-24 01:13:10|11875.2|11873.2|11875.6|11873.6|11875.6|11873.6|11875.2|11873.2|0
1653354800000|2022-05-24 01:13:20|11875.2|11873.2|11875.2|11873.2|11875.3|11873.3|11874.7|11872.7|6
1653354810000|2022-05-24 01:13:30|11876.1|11874.1|11875.3|11873.3|11876.1|11874.1|11875|11873|3
1653354820000|2022-05-24 01:13:40|11875.2|11873.2|11874.7|11872.7|11875.5|11873.5|11874.5|11872.5|7
1653354830000|2022-05-24 01:13:50|11874.6|11872.6|11875|11873|11875|11873|11874.3|11872.3|4
1653354840000|2022-05-24 01:14:00|11874.7|11872.7|11873.7|11871.7|11874.8|11872.8|11873.7|11871.7|14
1653354850000|2022-05-24 01:14:10|11873.6|11871.6|11870.8|11868.8|11873.6|11871.6|11870.1|11868.1|24
1653354860000|2022-05-24 01:14:20|11871.1|11869.1|11871.8|11869.8|11872.2|11870.2|11871.1|11869.1|12
1653354870000|2022-05-24 01:14:30|11872|11870|11871.6|11869.6|11872|11870|11871.5|11869.5|1
1653354880000|2022-05-24 01:14:40|11871.7|11869.7|11870.8|11868.8|11871.7|11869.7|11870.6|11868.6|26
1653354890000|2022-05-24 01:14:50|11871|11869|11872.8|11870.8|11873.3|11871.3|11871|11869|13
1653354900000|2022-05-24 01:15:00|11872.7|11870.7|11871.1|11869.1|11873.2|11871.2|11870.1|11868.1|37
1653354910000|2022-05-24 01:15:10|11871.2|11869.2|11870.3|11868.3|11872.5|11870.5|11869.5|11867.5|22
1653354920000|2022-05-24 01:15:20|11870.5|11868.5|11869.2|11867.2|11870.6|11868.6|11868.6|11866.6|20
1653354930000|2022-05-24 01:15:30|11869.3|11867.3|11869.2|11867.2|11869.8|11867.8|11867.5|11865.5|38
1653354940000|2022-05-24 01:15:40|11868.2|11866.2|11867.5|11865.5|11869.5|11867.5|11866.3|11864.3|43
1653354950000|2022-05-24 01:15:50|11867.3|11865.3|11864.7|11862.7|11867.5|11865.5|11864.2|11862.2|83
1653354960000|2022-05-24 01:16:00|11864.8|11862.8|11863.5|11861.5|11865|11863|11863.5|11861.5|55
1653354970000|2022-05-24 01:16:10|11863|11861|11857.1|11855.1|11863|11861|11855|11853|145
1653354980000|2022-05-24 01:16:20|11857|11855|11859.7|11857.7|11863|11861|11857|11855|34
1653354990000|2022-05-24 01:16:30|11859.8|11857.8|11862.6|11860.6|11862.8|11860.8|11859.8|11857.8|18
1653355000000|2022-05-24 01:16:40|11862.5|11860.5|11862.2|11860.2|11863.3|11861.3|11861.6|11859.6|19
1653355010000|2022-05-24 01:16:50|11862.7|11860.7|11862.3|11860.3|11863|11861|11861.7|11859.7|12
1653355020000|2022-05-24 01:17:00|11862.2|11860.2|11862.1|11860.1|11863.2|11861.2|11862.1|11860.1|8
1653355030000|2022-05-24 01:17:10|11862.2|11860.2|11860.3|11858.3|11863|11861|11860.3|11858.3|18
1653355040000|2022-05-24 01:17:20|11860.1|11858.1|11862.5|11860.5|11863.6|11861.6|11860.1|11858.1|28
1653355050000|2022-05-24 01:17:30|11862.6|11860.6|11861.2|11859.2|11863.8|11861.8|11861.1|11859.1|27
1653355060000|2022-05-24 01:17:40|11861.1|11859.1|11860.6|11858.6|11862.5|11860.5|11860.5|11858.5|17
1653355070000|2022-05-24 01:17:50|11860.7|11858.7|11858.6|11856.6|11861.2|11859.2|11858.1|11856.1|20
1653355080000|2022-05-24 01:18:00|11858.7|11856.7|11860.3|11858.3|11861.1|11859.1|11857.1|11855.1|32
1653355090000|2022-05-24 01:18:10|11860.5|11858.5|11860.5|11858.5|11860.6|11858.6|11859.2|11857.2|6
1653355100000|2022-05-24 01:18:20|11860.6|11858.6|11860.7|11858.7|11861.2|11859.2|11860.1|11858.1|7
1653355110000|2022-05-24 01:18:30|11860.6|11858.6|11860.2|11858.2|11860.7|11858.7|11859.6|11857.6|27
1653355120000|2022-05-24 01:18:40|11860.1|11858.1|11859.5|11857.5|11861|11859|11859.5|11857.5|7
1653355130000|2022-05-24 01:18:50|11859.7|11857.7|11860.1|11858.1|11861.2|11859.2|11859.7|11857.7|5
1653355140000|2022-05-24 01:19:00|11860.2|11858.2|11861.5|11859.5|11862.1|11860.1|11860.1|11858.1|9
1653355150000|2022-05-24 01:19:10|11861.6|11859.6|11859.8|11857.8|11862.2|11860.2|11859.8|11857.8|17
1653355160000|2022-05-24 01:19:20|11860.2|11858.2|11862.5|11860.5|11863|11861|11859.8|11857.8|10
1653355170000|2022-05-24 01:19:30|11863.1|11861.1|11864.1|11862.1|11864.7|11862.7|11862.8|11860.8|21
1653355180000|2022-05-24 01:19:40|11864|11862|11863.1|11861.1|11864.1|11862.1|11861.6|11859.6|25
1653355190000|2022-05-24 01:19:50|11863.2|11861.2|11863.5|11861.5|11864.1|11862.1|11863.2|11861.2|10
1653355200000|2022-05-24 01:20:00|11863.3|11861.3|11862.7|11860.7|11864.2|11862.2|11862.7|11860.7|11
1653355210000|2022-05-24 01:20:10|11862.8|11860.8|11862.7|11860.7|11863.3|11861.3|11862.1|11860.1|11
1653355220000|2022-05-24 01:20:20|11862.6|11860.6|11866.2|11864.2|11866.2|11864.2|11862.1|11860.1|22
1653355230000|2022-05-24 01:20:30|11865.8|11863.8|11862.1|11860.1|11865.8|11863.8|11861.8|11859.8|36
1653355240000|2022-05-24 01:20:40|11862.2|11860.2|11861.2|11859.2|11862.2|11860.2|11860|11858|19
1653355250000|2022-05-24 01:20:50|11861.1|11859.1|11858.6|11856.6|11861.2|11859.2|11858.6|11856.6|38
1653355260000|2022-05-24 01:21:00|11858.3|11856.3|11856.3|11854.3|11859.1|11857.1|11856.2|11854.2|55
1653355270000|2022-05-24 01:21:10|11856.5|11854.5|11856.2|11854.2|11857.6|11855.6|11856.1|11854.1|19
1653355280000|2022-05-24 01:21:20|11856.1|11854.1|11855.8|11853.8|11856.5|11854.5|11855.5|11853.5|22
1653355290000|2022-05-24 01:21:30|11856.5|11854.5|11859.5|11857.5|11859.5|11857.5|11856.5|11854.5|24
1653355300000|2022-05-24 01:21:40|11859.6|11857.6|11859.5|11857.5|11861|11859|11858.2|11856.2|43
1653355310000|2022-05-24 01:21:50|11859.3|11857.3|11859.6|11857.6|11859.6|11857.6|11858.5|11856.5|9
1653355320000|2022-05-24 01:22:00|11859.5|11857.5|11860|11858|11860.3|11858.3|11858.7|11856.7|6
1653355330000|2022-05-24 01:22:10|11860.1|11858.1|11861.2|11859.2|11861.3|11859.3|11860|11858|7
1653355340000|2022-05-24 01:22:20|11861.3|11859.3|11859.7|11857.7|11861.3|11859.3|11859.5|11857.5|9
1653355350000|2022-05-24 01:22:30|11859.6|11857.6|11861.1|11859.1|11862|11860|11859.6|11857.6|15
1653355360000|2022-05-24 01:22:40|11861.2|11859.2|11862.1|11860.1|11862.2|11860.2|11861.1|11859.1|2
1653355370000|2022-05-24 01:22:50|11862.2|11860.2|11863|11861|11863|11861|11862|11860|6
1653355380000|2022-05-24 01:23:00|11863.5|11861.5|11865|11863|11866|11864|11863.5|11861.5|20
1653355390000|2022-05-24 01:23:10|11864.7|11862.7|11864.3|11862.3|11865.5|11863.5|11862.3|11860.3|14
1653355400000|2022-05-24 01:23:20|11864.5|11862.5|11864.3|11862.3|11866.2|11864.2|11864.2|11862.2|23
1653355410000|2022-05-24 01:23:30|11864.5|11862.5|11863.7|11861.7|11865.6|11863.6|11863.7|11861.7|11
1653355420000|2022-05-24 01:23:40|11863.5|11861.5|11862.6|11860.6|11863.5|11861.5|11862|11860|13
1653355430000|2022-05-24 01:23:50|11862.7|11860.7|11864.2|11862.2|11864.2|11862.2|11862.7|11860.7|4
1653355440000|2022-05-24 01:24:00|11864.3|11862.3|11862.7|11860.7|11864.8|11862.8|11862.6|11860.6|6
1653355450000|2022-05-24 01:24:10|11863|11861|11862.3|11860.3|11863.2|11861.2|11861.7|11859.7|3
1653355460000|2022-05-24 01:24:20|11862.2|11860.2|11861|11859|11862.2|11860.2|11861|11859|3
1653355470000|2022-05-24 01:24:30|11860.8|11858.8|11861.3|11859.3|11861.8|11859.8|11860.8|11858.8|13
1653355480000|2022-05-24 01:24:40|11861.2|11859.2|11862.3|11860.3|11862.6|11860.6|11861.2|11859.2|4
1653355490000|2022-05-24 01:24:50|11862.2|11860.2|11864.8|11862.8|11865.6|11863.6|11862.2|11860.2|52
1653355500000|2022-05-24 01:25:00|11865|11863|11865.3|11863.3|11865.3|11863.3|11863|11861|11
1653355510000|2022-05-24 01:25:10|11865.2|11863.2|11865.3|11863.3|11865.5|11863.5|11864|11862|2
1653355520000|2022-05-24 01:25:20|11865.5|11863.5|11864.2|11862.2|11865.8|11863.8|11864|11862|14
1653355530000|2022-05-24 01:25:30|11864.3|11862.3|11865.1|11863.1|11865.3|11863.3|11864|11862|10
1653355540000|2022-05-24 01:25:40|11865.2|11863.2|11865|11863|11865.3|11863.3|11864.7|11862.7|2
1653355550000|2022-05-24 01:25:50|11865.1|11863.1|11864.6|11862.6|11865.8|11863.8|11864.6|11862.6|28
1653355560000|2022-05-24 01:26:00|11864.5|11862.5|11864.3|11862.3|11864.6|11862.6|11864.3|11862.3|0
1653355570000|2022-05-24 01:26:10|11864|11862|11862.7|11860.7|11864.1|11862.1|11862.5|11860.5|13
1653355580000|2022-05-24 01:26:20|11862.5|11860.5|11863.6|11861.6|11863.7|11861.7|11862.1|11860.1|15
1653355590000|2022-05-24 01:26:30|11863.3|11861.3|11863.7|11861.7|11863.7|11861.7|11863.2|11861.2|4
1653355600000|2022-05-24 01:26:40|11864.2|11862.2|11864.6|11862.6|11864.7|11862.7|11863.3|11861.3|2
1653355610000|2022-05-24 01:26:50|11864.7|11862.7|11868|11866|11868.2|11866.2|11864.7|11862.7|22
1653355620000|2022-05-24 01:27:00|11868.1|11866.1|11868.2|11866.2|11869.3|11867.3|11867.5|11865.5|19
1653355630000|2022-05-24 01:27:10|11868.3|11866.3|11868.1|11866.1|11868.3|11866.3|11867.6|11865.6|3
1653355640000|2022-05-24 01:27:20|11868|11866|11868|11866|11868.3|11866.3|11867.7|11865.7|2
1653355650000|2022-05-24 01:27:30|11868.1|11866.1|11865.5|11863.5|11868.3|11866.3|11865.2|11863.2|14
1653355660000|2022-05-24 01:27:40|11865.7|11863.7|11866.1|11864.1|11866.3|11864.3|11865.6|11863.6|1
1653355670000|2022-05-24 01:27:50|11866.5|11864.5|11866.5|11864.5|11866.6|11864.6|11866|11864|6
1653355680000|2022-05-24 01:28:00|11866.3|11864.3|11865.5|11863.5|11866.5|11864.5|11865.5|11863.5|3
1653355690000|2022-05-24 01:28:10|11865.6|11863.6|11865.3|11863.3|11865.7|11863.7|11864.8|11862.8|7
1653355700000|2022-05-24 01:28:20|11865.5|11863.5|11865.3|11863.3|11866.1|11864.1|11865.1|11863.1|5
1653355710000|2022-05-24 01:28:30|11865.7|11863.7|11866.1|11864.1|11866.7|11864.7|11865.7|11863.7|6
1653355720000|2022-05-24 01:28:40|11866.2|11864.2|11865.2|11863.2|11866.3|11864.3|11864.7|11862.7|3
1653355730000|2022-05-24 01:28:50|11865.1|11863.1|11866|11864|11866.2|11864.2|11864.8|11862.8|0
1653355740000|2022-05-24 01:29:00|11866.1|11864.1|11866|11864|11866.1|11864.1|11864.1|11862.1|8
1653355750000|2022-05-24 01:29:10|11865.8|11863.8|11865.2|11863.2|11866.2|11864.2|11865.1|11863.1|4
1653355760000|2022-05-24 01:29:20|11865.1|11863.1|11865|11863|11865.3|11863.3|11864.8|11862.8|4
1653355770000|2022-05-24 01:29:30|11865.1|11863.1|11865.8|11863.8|11866|11864|11865.1|11863.1|2
1653355780000|2022-05-24 01:29:40|11866|11864|11865.6|11863.6|11866.6|11864.6|11865.6|11863.6|6
1653355790000|2022-05-24 01:29:50|11865.7|11863.7|11866.2|11864.2|11866.3|11864.3|11864.8|11862.8|7
1653355800000|2022-05-24 01:30:00|11866.3|11864.3|11865.1|11863.1|11867|11865|11862.3|11860.3|26
1653355810000|2022-05-24 01:30:10|11865|11863|11866.2|11864.2|11866.3|11864.3|11863.8|11861.8|17
1653355820000|2022-05-24 01:30:20|11866.1|11864.1|11866.1|11864.1|11868.1|11866.1|11865.8|11863.8|13
1653355830000|2022-05-24 01:30:30|11866.2|11864.2|11864.3|11862.3|11866.5|11864.5|11864.2|11862.2|2
1653355840000|2022-05-24 01:30:40|11864.2|11862.2|11864.3|11862.3|11864.7|11862.7|11863.7|11861.7|2
1653355850000|2022-05-24 01:30:50|11865.2|11863.2|11862.5|11860.5|11865.2|11863.2|11862.5|11860.5|13
1653355860000|2022-05-24 01:31:00|11862.3|11860.3|11866|11864|11866|11864|11862.2|11860.2|6
1653355870000|2022-05-24 01:31:10|11865.3|11863.3|11867.6|11865.6|11868|11866|11865.2|11863.2|22
1653355880000|2022-05-24 01:31:20|11867.8|11865.8|11865.7|11863.7|11868.1|11866.1|11865.2|11863.2|8
1653355890000|2022-05-24 01:31:30|11865.6|11863.6|11866|11864|11866|11864|11865|11863|1
1653355900000|2022-05-24 01:31:40|11866.1|11864.1|11866.2|11864.2|11867.3|11865.3|11865.8|11863.8|3
1653355910000|2022-05-24 01:31:50|11866.1|11864.1|11865.3|11863.3|11866.7|11864.7|11865.3|11863.3|0
1653355920000|2022-05-24 01:32:00|11865.2|11863.2|11864.7|11862.7|11865.6|11863.6|11864|11862|8
1653355930000|2022-05-24 01:32:10|11864.6|11862.6|11863.6|11861.6|11864.8|11862.8|11863.5|11861.5|7
1653355940000|2022-05-24 01:32:20|11863.5|11861.5|11863.8|11861.8|11864.6|11862.6|11863.2|11861.2|10
1653355950000|2022-05-24 01:32:30|11863.7|11861.7|11864.3|11862.3|11864.6|11862.6|11863.2|11861.2|15
1653355960000|2022-05-24 01:32:40|11864.2|11862.2|11866.3|11864.3|11866.7|11864.7|11864|11862|17
1653355970000|2022-05-24 01:32:50|11866.5|11864.5|11866.5|11864.5|11867.7|11865.7|11866.5|11864.5|10
1653355980000|2022-05-24 01:33:00|11866.8|11864.8|11866.7|11864.7|11867|11865|11866.1|11864.1|13
1653355990000|2022-05-24 01:33:10|11866.6|11864.6|11866.5|11864.5|11867.1|11865.1|11866.2|11864.2|9
1653356000000|2022-05-24 01:33:20|11866.2|11864.2|11869.6|11867.6|11870.1|11868.1|11866.2|11864.2|157
1653356010000|2022-05-24 01:33:30|11869.7|11867.7|11867.3|11865.3|11870.2|11868.2|11867.3|11865.3|18
1653356020000|2022-05-24 01:33:40|11867.2|11865.2|11868.2|11866.2|11869|11867|11866.6|11864.6|7
1653356030000|2022-05-24 01:33:50|11868.3|11866.3|11869.3|11867.3|11869.3|11867.3|11867.7|11865.7|23
1653356040000|2022-05-24 01:34:00|11867.7|11865.7|11868.3|11866.3|11869.7|11867.7|11867.7|11865.7|38
1653356050000|2022-05-24 01:34:10|11868.2|11866.2|11868.1|11866.1|11869|11867|11867.7|11865.7|10
1653356060000|2022-05-24 01:34:20|11868.2|11866.2|11868.3|11866.3|11868.7|11866.7|11867.6|11865.6|6
1653356070000|2022-05-24 01:34:30|11868.2|11866.2|11869.6|11867.6|11869.7|11867.7|11868.2|11866.2|4
1653356080000|2022-05-24 01:34:40|11869.5|11867.5|11869.8|11867.8|11870.5|11868.5|11868.2|11866.2|25
1653356090000|2022-05-24 01:34:50|11870|11868|11869.5|11867.5|11870.1|11868.1|11869.2|11867.2|8
1653356100000|2022-05-24 01:35:00|11869.6|11867.6|11873.3|11871.3|11873.5|11871.5|11869.6|11867.6|27
1653356110000|2022-05-24 01:35:10|11873.5|11871.5|11872.3|11870.3|11874.6|11872.6|11872.1|11870.1|19
1653356120000|2022-05-24 01:35:20|11872.5|11870.5|11872.2|11870.2|11872.5|11870.5|11871|11869|4
1653356130000|2022-05-24 01:35:30|11872|11870|11872|11870|11872.3|11870.3|11871|11869|18
1653356140000|2022-05-24 01:35:40|11872.1|11870.1|11868.3|11866.3|11872.1|11870.1|11867.7|11865.7|22
1653356150000|2022-05-24 01:35:50|11868.7|11866.7|11867.5|11865.5|11868.7|11866.7|11866.6|11864.6|15
1653356160000|2022-05-24 01:36:00|11867.6|11865.6|11868.2|11866.2|11868.6|11866.6|11867.1|11865.1|11
1653356170000|2022-05-24 01:36:10|11868.3|11866.3|11868.1|11866.1|11868.6|11866.6|11867.6|11865.6|2
1653356180000|2022-05-24 01:36:20|11868.2|11866.2|11868|11866|11868.3|11866.3|11867.5|11865.5|0
1653356190000|2022-05-24 01:36:30|11867.8|11865.8|11868.5|11866.5|11868.5|11866.5|11867.2|11865.2|2
1653356200000|2022-05-24 01:36:40|11868.3|11866.3|11868.2|11866.2|11868.5|11866.5|11867.3|11865.3|6
1653356210000|2022-05-24 01:36:50|11868.1|11866.1|11867.2|11865.2|11868.1|11866.1|11867.2|11865.2|1
1653356220000|2022-05-24 01:37:00|11866.8|11864.8|11866.7|11864.7|11867.7|11865.7|11866.2|11864.2|10
1653356230000|2022-05-24 01:37:10|11866.5|11864.5|11865.7|11863.7|11866.6|11864.6|11865.2|11863.2|10
1653356240000|2022-05-24 01:37:20|11865.6|11863.6|11867.6|11865.6|11867.8|11865.8|11865.6|11863.6|3
1653356250000|2022-05-24 01:37:30|11867.5|11865.5|11869.2|11867.2|11870.3|11868.3|11867.5|11865.5|17
1653356260000|2022-05-24 01:37:40|11869.1|11867.1|11870.3|11868.3|11870.5|11868.5|11868.5|11866.5|4
1653356270000|2022-05-24 01:37:50|11870.5|11868.5|11869.7|11867.7|11870.8|11868.8|11869.3|11867.3|7
1653356280000|2022-05-24 01:38:00|11869.6|11867.6|11872.3|11870.3|11872.6|11870.6|11869.5|11867.5|11
1653356290000|2022-05-24 01:38:10|11872.2|11870.2|11872.1|11870.1|11872.2|11870.2|11871.2|11869.2|6
1653356300000|2022-05-24 01:38:20|11871.6|11869.6|11872.7|11870.7|11874.5|11872.5|11871.5|11869.5|31
1653356310000|2022-05-24 01:38:30|11872.6|11870.6|11874.2|11872.2|11874.5|11872.5|11872.2|11870.2|11
1653356320000|2022-05-24 01:38:40|11874.5|11872.5|11875.2|11873.2|11875.6|11873.6|11873.6|11871.6|22
1653356330000|2022-05-24 01:38:50|11875.3|11873.3|11874.2|11872.2|11876.5|11874.5|11874.1|11872.1|17
1653356340000|2022-05-24 01:39:00|11874.1|11872.1|11876.6|11874.6|11876.8|11874.8|11873|11871|27
1653356350000|2022-05-24 01:39:10|11876.5|11874.5|11875.1|11873.1|11876.7|11874.7|11874.7|11872.7|22
1653356360000|2022-05-24 01:39:20|11875.2|11873.2|11876.1|11874.1|11876.5|11874.5|11875.1|11873.1|15
1653356370000|2022-05-24 01:39:30|11876.2|11874.2|11874.1|11872.1|11876.2|11874.2|11874.1|11872.1|7
1653356380000|2022-05-24 01:39:40|11874|11872|11873.6|11871.6|11875.3|11873.3|11873.5|11871.5|10
1653356390000|2022-05-24 01:39:50|11873.7|11871.7|11873.1|11871.1|11874.1|11872.1|11873.1|11871.1|3
1653356400000|2022-05-24 01:40:00|11873.2|11871.2|11874.7|11872.7|11874.8|11872.8|11873.1|11871.1|7
1653356410000|2022-05-24 01:40:10|11874.8|11872.8|11876.7|11874.7|11877|11875|11874.7|11872.7|18
1653356420000|2022-05-24 01:40:20|11876.8|11874.8|11878.7|11876.7|11880.2|11878.2|11876.7|11874.7|55
1653356430000|2022-05-24 01:40:30|11878.8|11876.8|11879.1|11877.1|11880.3|11878.3|11878.7|11876.7|11
1653356440000|2022-05-24 01:40:40|11879.8|11877.8|11877.6|11875.6|11879.8|11877.8|11876.6|11874.6|24
1653356450000|2022-05-24 01:40:50|11878|11876|11878.5|11876.5|11878.7|11876.7|11877.2|11875.2|7
1653356460000|2022-05-24 01:41:00|11878.3|11876.3|11877.5|11875.5|11879|11877|11877.3|11875.3|7
1653356470000|2022-05-24 01:41:10|11877.6|11875.6|11878|11876|11878.3|11876.3|11877.2|11875.2|7
1653356480000|2022-05-24 01:41:20|11877.8|11875.8|11878|11876|11878.3|11876.3|11877.3|11875.3|24
1653356490000|2022-05-24 01:41:30|11877.8|11875.8|11878.2|11876.2|11878.6|11876.6|11877.3|11875.3|8
1653356500000|2022-05-24 01:41:40|11877.7|11875.7|11880.7|11878.7|11881|11879|11877.5|11875.5|43
1653356510000|2022-05-24 01:41:50|11881.1|11879.1|11879.7|11877.7|11882.1|11880.1|11879.2|11877.2|13
1653356520000|2022-05-24 01:42:00|11879.8|11877.8|11880.7|11878.7|11881.6|11879.6|11879.6|11877.6|26
1653356530000|2022-05-24 01:42:10|11880.6|11878.6|11880.8|11878.8|11882.5|11880.5|11880.5|11878.5|15
1653356540000|2022-05-24 01:42:20|11880.7|11878.7|11881.3|11879.3|11881.7|11879.7|11880.6|11878.6|10
1653356550000|2022-05-24 01:42:30|11881.5|11879.5|11879.7|11877.7|11881.7|11879.7|11879.3|11877.3|14
1653356560000|2022-05-24 01:42:40|11879.8|11877.8|11879.5|11877.5|11880.2|11878.2|11879.5|11877.5|7
1653356570000|2022-05-24 01:42:50|11879.3|11877.3|11879.7|11877.7|11880.6|11878.6|11878.6|11876.6|14
1653356580000|2022-05-24 01:43:00|11879.6|11877.6|11881.3|11879.3|11881.3|11879.3|11879.2|11877.2|20
1653356590000|2022-05-24 01:43:10|11881|11879|11882|11880|11882.7|11880.7|11881|11879|12
1653356600000|2022-05-24 01:43:20|11881.5|11879.5|11879.7|11877.7|11881.7|11879.7|11879.3|11877.3|5
1653356610000|2022-05-24 01:43:30|11879.5|11877.5|11881|11879|11881.8|11879.8|11879.2|11877.2|10
1653356620000|2022-05-24 01:43:40|11880.8|11878.8|11879.2|11877.2|11881|11879|11879|11877|9
1653356630000|2022-05-24 01:43:50|11879.3|11877.3|11880.7|11878.7|11881|11879|11879.2|11877.2|10
1653356640000|2022-05-24 01:44:00|11880.2|11878.2|11880.3|11878.3|11880.5|11878.5|11879.7|11877.7|4
1653356650000|2022-05-24 01:44:10|11880.2|11878.2|11880.7|11878.7|11881.3|11879.3|11879.8|11877.8|8
1653356660000|2022-05-24 01:44:20|11880.5|11878.5|11880.5|11878.5|11880.5|11878.5|11878.5|11876.5|34
1653356670000|2022-05-24 01:44:30|11880|11878|11879.2|11877.2|11880|11878|11879.1|11877.1|2
1653356680000|2022-05-24 01:44:40|11879.3|11877.3|11879.2|11877.2|11879.3|11877.3|11878.5|11876.5|6
1653356690000|2022-05-24 01:44:50|11879.3|11877.3|11879.2|11877.2|11879.8|11877.8|11878.1|11876.1|13
1653356700000|2022-05-24 01:45:00|11879.1|11877.1|11880.2|11878.2|11881|11879|11878.6|11876.6|8
1653356710000|2022-05-24 01:45:10|11880.1|11878.1|11879.8|11877.8|11880.2|11878.2|11879.3|11877.3|2
1653356720000|2022-05-24 01:45:20|11880|11878|11879.7|11877.7|11880.2|11878.2|11878.6|11876.6|8
1653356730000|2022-05-24 01:45:30|11879.8|11877.8|11879.2|11877.2|11880.2|11878.2|11879.2|11877.2|1
1653356740000|2022-05-24 01:45:40|11879.1|11877.1|11878.2|11876.2|11879.1|11877.1|11877.8|11875.8|15
1653356750000|2022-05-24 01:45:50|11877.7|11875.7|11877.3|11875.3|11878.1|11876.1|11876.8|11874.8|8
1653356760000|2022-05-24 01:46:00|11877.2|11875.2|11877.6|11875.6|11878.1|11876.1|11876.8|11874.8|13
1653356770000|2022-05-24 01:46:10|11877.5|11875.5|11878.1|11876.1|11878.7|11876.7|11877.5|11875.5|3
1653356780000|2022-05-24 01:46:20|11878.3|11876.3|11879.1|11877.1|11879.7|11877.7|11877|11875|8
1653356790000|2022-05-24 01:46:30|11879|11877|11877.8|11875.8|11879.7|11877.7|11877.7|11875.7|9
1653356800000|2022-05-24 01:46:40|11878|11876|11878|11876|11878.5|11876.5|11877.1|11875.1|4
1653356810000|2022-05-24 01:46:50|11877.8|11875.8|11878|11876|11878.6|11876.6|11877.5|11875.5|0
1653356820000|2022-05-24 01:47:00|11878.1|11876.1|11877|11875|11878.6|11876.6|11877|11875|8
1653356830000|2022-05-24 01:47:10|11877.2|11875.2|11877.1|11875.1|11877.5|11875.5|11877|11875|1
1653356840000|2022-05-24 01:47:20|11877|11875|11876.2|11874.2|11877.3|11875.3|11876|11874|22
1653356850000|2022-05-24 01:47:30|11876.3|11874.3|11878.7|11876.7|11879|11877|11876|11874|53
1653356860000|2022-05-24 01:47:40|11878.5|11876.5|11878.6|11876.6|11879.3|11877.3|11878.1|11876.1|8
1653356870000|2022-05-24 01:47:50|11878.3|11876.3|11877.7|11875.7|11878.5|11876.5|11877.7|11875.7|7
1653356880000|2022-05-24 01:48:00|11877.6|11875.6|11880.7|11878.7|11880.7|11878.7|11877.6|11875.6|12
1653356890000|2022-05-24 01:48:10|11880.8|11878.8|11878.5|11876.5|11880.8|11878.8|11878.5|11876.5|13
1653356900000|2022-05-24 01:48:20|11878.3|11876.3|11880.2|11878.2|11880.3|11878.3|11878|11876|12
1653356910000|2022-05-24 01:48:30|11880.3|11878.3|11880.3|11878.3|11881.2|11879.2|11880.2|11878.2|9
1653356920000|2022-05-24 01:48:40|11880.5|11878.5|11881.2|11879.2|11881.2|11879.2|11880.2|11878.2|5
1653356930000|2022-05-24 01:48:50|11881.1|11879.1|11881.2|11879.2|11881.5|11879.5|11880.8|11878.8|4
1653356940000|2022-05-24 01:49:00|11881.3|11879.3|11881.5|11879.5|11882.2|11880.2|11879.7|11877.7|12
1653356950000|2022-05-24 01:49:10|11881.6|11879.6|11880.7|11878.7|11881.7|11879.7|11880.3|11878.3|7
1653356960000|2022-05-24 01:49:20|11880.6|11878.6|11880.2|11878.2|11881.2|11879.2|11879.2|11877.2|2
1653356970000|2022-05-24 01:49:30|11880.1|11878.1|11879.6|11877.6|11880.2|11878.2|11879.6|11877.6|3
1653356980000|2022-05-24 01:49:40|11879.2|11877.2|11879.3|11877.3|11879.7|11877.7|11878.3|11876.3|12
1653356990000|2022-05-24 01:49:50|11879.6|11877.6|11879.6|11877.6|11880.7|11878.7|11879.6|11877.6|1
1653357000000|2022-05-24 01:50:00|11879.5|11877.5|11880.7|11878.7|11881.6|11879.6|11879.3|11877.3|14
1653357010000|2022-05-24 01:50:10|11881|11879|11881.2|11879.2|11882|11880|11880.7|11878.7|6
1653357020000|2022-05-24 01:50:20|11881.1|11879.1|11882.5|11880.5|11883.2|11881.2|11880.7|11878.7|41
1653357030000|2022-05-24 01:50:30|11882.3|11880.3|11882.6|11880.6|11883.3|11881.3|11882.1|11880.1|3
1653357040000|2022-05-24 01:50:40|11882.5|11880.5|11883|11881|11883.3|11881.3|11881.8|11879.8|4
1653357050000|2022-05-24 01:50:50|11883.1|11881.1|11883.1|11881.1|11883.3|11881.3|11882.5|11880.5|1
1653357060000|2022-05-24 01:51:00|11883.2|11881.2|11882.5|11880.5|11883.2|11881.2|11882|11880|6
1653357070000|2022-05-24 01:51:10|11882.7|11880.7|11882.2|11880.2|11882.7|11880.7|11882.1|11880.1|5
1653357080000|2022-05-24 01:51:20|11882.1|11880.1|11879.7|11877.7|11882.1|11880.1|11879.5|11877.5|14
1653357090000|2022-05-24 01:51:30|11879.6|11877.6|11879.2|11877.2|11879.6|11877.6|11878.7|11876.7|7
1653357100000|2022-05-24 01:51:40|11879|11877|11880.5|11878.5|11880.7|11878.7|11878.8|11876.8|22
1653357110000|2022-05-24 01:51:50|11880.3|11878.3|11880|11878|11880.5|11878.5|11879.2|11877.2|9
1653357120000|2022-05-24 01:52:00|11879.6|11877.6|11879.6|11877.6|11881.1|11879.1|11879.1|11877.1|13
1653357130000|2022-05-24 01:52:10|11879.5|11877.5|11878.6|11876.6|11879.6|11877.6|11878.5|11876.5|2
1653357140000|2022-05-24 01:52:20|11878.5|11876.5|11878.8|11876.8|11879|11877|11877|11875|22
1653357150000|2022-05-24 01:52:30|11878.7|11876.7|11877.1|11875.1|11878.7|11876.7|11876.6|11874.6|14
1653357160000|2022-05-24 01:52:40|11877|11875|11877.8|11875.8|11877.8|11875.8|11876.2|11874.2|9
1653357170000|2022-05-24 01:52:50|11878|11876|11876.8|11874.8|11878.1|11876.1|11876.8|11874.8|2
1653357180000|2022-05-24 01:53:00|11876.7|11874.7|11878.6|11876.6|11879.5|11877.5|11876.5|11874.5|13
1653357190000|2022-05-24 01:53:10|11878.7|11876.7|11880.8|11878.8|11881.1|11879.1|11878.5|11876.5|34
1653357200000|2022-05-24 01:53:20|11880.7|11878.7|11879.2|11877.2|11880.7|11878.7|11879.2|11877.2|12
1653357210000|2022-05-24 01:53:30|11879.3|11877.3|11881|11879|11882|11880|11879.3|11877.3|7
1653357220000|2022-05-24 01:53:40|11881.3|11879.3|11880.1|11878.1|11881.3|11879.3|11879.7|11877.7|5
1653357230000|2022-05-24 01:53:50|11879.8|11877.8|11879.8|11877.8|11880.2|11878.2|11879.6|11877.6|3
1653357240000|2022-05-24 01:54:00|11880|11878|11880.8|11878.8|11882.1|11880.1|11880|11878|1
1653357250000|2022-05-24 01:54:10|11880.5|11878.5|11880.3|11878.3|11881.1|11879.1|11880.3|11878.3|1
1653357260000|2022-05-24 01:54:20|11881.2|11879.2|11881|11879|11881.7|11879.7|11880.6|11878.6|1
1653357270000|2022-05-24 01:54:30|11880.8|11878.8|11882.5|11880.5|11882.5|11880.5|11880.8|11878.8|4
1653357280000|2022-05-24 01:54:40|11882.6|11880.6|11883|11881|11883|11881|11880.6|11878.6|5
1653357290000|2022-05-24 01:54:50|11882.8|11880.8|11886.2|11884.2|11887.2|11885.2|11882.8|11880.8|62
1653357300000|2022-05-24 01:55:00|11886.3|11884.3|11885.6|11883.6|11889.3|11887.3|11885.1|11883.1|40
1653357310000|2022-05-24 01:55:10|11885.7|11883.7|11885.3|11883.3|11887|11885|11884.1|11882.1|19
1653357320000|2022-05-24 01:55:20|11885.1|11883.1|11887.3|11885.3|11887.5|11885.5|11885.1|11883.1|8
1653357330000|2022-05-24 01:55:30|11887|11885|11885.8|11883.8|11887|11885|11885.7|11883.7|17
1653357340000|2022-05-24 01:55:40|11884.1|11882.1|11884.7|11882.7|11884.7|11882.7|11884.1|11882.1|24
1653357350000|2022-05-24 01:55:50|11884.6|11882.6|11883.2|11881.2|11884.7|11882.7|11883.2|11881.2|8
1653357360000|2022-05-24 01:56:00|11883.1|11881.1|11882.8|11880.8|11883.2|11881.2|11882.2|11880.2|42
1653357370000|2022-05-24 01:56:10|11882.7|11880.7|11881.3|11879.3|11882.7|11880.7|11881.1|11879.1|17
1653357380000|2022-05-24 01:56:20|11881.1|11879.1|11881.6|11879.6|11881.8|11879.8|11881|11879|16
1653357390000|2022-05-24 01:56:30|11881.5|11879.5|11880.6|11878.6|11882|11880|11880.5|11878.5|8
1653357400000|2022-05-24 01:56:40|11879.7|11877.7|11879.5|11877.5|11879.8|11877.8|11878|11876|24
1653357410000|2022-05-24 01:56:50|11879.6|11877.6|11880.2|11878.2|11881|11879|11878.7|11876.7|37
1653357420000|2022-05-24 01:57:00|11880.1|11878.1|11879.6|11877.6|11880.3|11878.3|11878.3|11876.3|7
1653357430000|2022-05-24 01:57:10|11879.7|11877.7|11879.7|11877.7|11879.8|11877.8|11879.2|11877.2|2
1653357440000|2022-05-24 01:57:20|11879.6|11877.6|11879|11877|11879.6|11877.6|11878.2|11876.2|12
1653357450000|2022-05-24 01:57:30|11878.8|11876.8|11878.1|11876.1|11878.8|11876.8|11877.6|11875.6|8
1653357460000|2022-05-24 01:57:40|11878|11876|11880.1|11878.1|11880.2|11878.2|11878|11876|27
1653357470000|2022-05-24 01:57:50|11879.8|11877.8|11878.6|11876.6|11880.1|11878.1|11878.6|11876.6|6
1653357480000|2022-05-24 01:58:00|11878.7|11876.7|11879.2|11877.2|11879.5|11877.5|11877.6|11875.6|30
1653357490000|2022-05-24 01:58:10|11879.1|11877.1|11878.1|11876.1|11879.5|11877.5|11878.1|11876.1|7
1653357500000|2022-05-24 01:58:20|11879.8|11877.8|11879|11877|11881.5|11879.5|11879|11877|28
1653357510000|2022-05-24 01:58:30|11878.8|11876.8|11879.2|11877.2|11879.7|11877.7|11878.8|11876.8|0
1653357520000|2022-05-24 01:58:40|11879.1|11877.1|11878.2|11876.2|11879.2|11877.2|11878.2|11876.2|5
1653357530000|2022-05-24 01:58:50|11878.3|11876.3|11878.1|11876.1|11878.7|11876.7|11878.1|11876.1|6
1653357540000|2022-05-24 01:59:00|11878.2|11876.2|11878.7|11876.7|11879.1|11877.1|11878.2|11876.2|3
1653357550000|2022-05-24 01:59:10|11878.6|11876.6|11878.5|11876.5|11878.8|11876.8|11878.2|11876.2|3
1653357560000|2022-05-24 01:59:20|11878.3|11876.3|11877.5|11875.5|11878.5|11876.5|11877.1|11875.1|10
1653357570000|2022-05-24 01:59:30|11877.2|11875.2|11877.6|11875.6|11877.7|11875.7|11876.7|11874.7|5
1653357580000|2022-05-24 01:59:40|11877.5|11875.5|11877.8|11875.8|11879.7|11877.7|11877.2|11875.2|30
1653357590000|2022-05-24 01:59:50|11877.7|11875.7|11876.7|11874.7|11877.7|11875.7|11876.3|11874.3|7
1653357600000|2022-05-24 02:00:00|11876.8|11874.8|11877.7|11875.7|11878.3|11876.3|11876.8|11874.8|4
1653357610000|2022-05-24 02:00:10|11877.8|11875.8|11877.6|11875.6|11878.3|11876.3|11877.5|11875.5|4
1653357620000|2022-05-24 02:00:20|11877.5|11875.5|11877.6|11875.6|11878.1|11876.1|11877.1|11875.1|3
1653357630000|2022-05-24 02:00:30|11877.5|11875.5|11879.1|11877.1|11879.5|11877.5|11877.2|11875.2|16
1653357640000|2022-05-24 02:00:40|11879.2|11877.2|11879.1|11877.1|11880.1|11878.1|11878.7|11876.7|6
1653357650000|2022-05-24 02:00:50|11879.2|11877.2|11879.5|11877.5|11879.6|11877.6|11878.5|11876.5|9
1653357660000|2022-05-24 02:01:00|11879.2|11877.2|11880.2|11878.2|11880.2|11878.2|11879|11877|4
1653357670000|2022-05-24 02:01:10|11880|11878|11878.3|11876.3|11880.2|11878.2|11878.3|11876.3|1
1653357680000|2022-05-24 02:01:20|11877.8|11875.8|11878.2|11876.2|11878.2|11876.2|11877.3|11875.3|5
1653357690000|2022-05-24 02:01:30|11878.1|11876.1|11877.7|11875.7|11878.3|11876.3|11877.7|11875.7|0
1653357700000|2022-05-24 02:01:40|11877.6|11875.6|11873.5|11871.5|11877.8|11875.8|11873.2|11871.2|23
1653357710000|2022-05-24 02:01:50|11873.6|11871.6|11868.7|11866.7|11874.2|11872.2|11868.1|11866.1|82
1653357720000|2022-05-24 02:02:00|11868.8|11866.8|11870|11868|11871.2|11869.2|11868.1|11866.1|25
1653357730000|2022-05-24 02:02:10|11869.8|11867.8|11872|11870|11872.5|11870.5|11869.6|11867.6|21
1653357740000|2022-05-24 02:02:20|11872.1|11870.1|11871.7|11869.7|11872.1|11870.1|11870.2|11868.2|12
1653357750000|2022-05-24 02:02:30|11872.1|11870.1|11872.5|11870.5|11873.1|11871.1|11871.7|11869.7|3
1653357760000|2022-05-24 02:02:40|11872.3|11870.3|11871.6|11869.6|11872.8|11870.8|11871.6|11869.6|10
1653357770000|2022-05-24 02:02:50|11871.5|11869.5|11873.6|11871.6|11874|11872|11871.5|11869.5|16
1653357780000|2022-05-24 02:03:00|11873.5|11871.5|11873.6|11871.6|11873.8|11871.8|11873|11871|13
1653357790000|2022-05-24 02:03:10|11873.2|11871.2|11874|11872|11874.1|11872.1|11872.8|11870.8|19
1653357800000|2022-05-24 02:03:20|11873.8|11871.8|11874.5|11872.5|11874.8|11872.8|11873.8|11871.8|3
1653357810000|2022-05-24 02:03:30|11874.6|11872.6|11875.3|11873.3|11876|11874|11874.3|11872.3|10
1653357820000|2022-05-24 02:03:40|11875.5|11873.5|11874.8|11872.8|11876|11874|11873.7|11871.7|9
1653357830000|2022-05-24 02:03:50|11874.6|11872.6|11875.3|11873.3|11875.3|11873.3|11874|11872|2
1653357840000|2022-05-24 02:04:00|11875.5|11873.5|11875.5|11873.5|11875.7|11873.7|11874.6|11872.6|5
1653357850000|2022-05-24 02:04:10|11875.3|11873.3|11875.2|11873.2|11875.6|11873.6|11874.6|11872.6|1
1653357860000|2022-05-24 02:04:20|11874.8|11872.8|11873.6|11871.6|11874.8|11872.8|11873.6|11871.6|0
1653357870000|2022-05-24 02:04:30|11873.7|11871.7|11874|11872|11874.7|11872.7|11873.7|11871.7|2
1653357880000|2022-05-24 02:04:40|11873.8|11871.8|11875.1|11873.1|11875.1|11873.1|11873.8|11871.8|4
1653357890000|2022-05-24 02:04:50|11875.5|11873.5|11874.7|11872.7|11876|11874|11874.6|11872.6|1
1653357900000|2022-05-24 02:05:00|11874.6|11872.6|11875.1|11873.1|11875.6|11873.6|11874.6|11872.6|4
1653357910000|2022-05-24 02:05:10|11874.8|11872.8|11873.8|11871.8|11874.8|11872.8|11873.1|11871.1|10
1653357920000|2022-05-24 02:05:20|11874|11872|11874|11872|11874.7|11872.7|11873.8|11871.8|4
1653357930000|2022-05-24 02:05:30|11874.1|11872.1|11873|11871|11874.3|11872.3|11873|11871|3
1653357940000|2022-05-24 02:05:40|11873.1|11871.1|11874.5|11872.5|11874.5|11872.5|11873.1|11871.1|4
1653357950000|2022-05-24 02:05:50|11874.6|11872.6|11874.1|11872.1|11876.1|11874.1|11874.1|11872.1|6
1653357960000|2022-05-24 02:06:00|11874.2|11872.2|11875.5|11873.5|11875.5|11873.5|11873.3|11871.3|5
1653357970000|2022-05-24 02:06:10|11875.6|11873.6|11875.3|11873.3|11875.6|11873.6|11875.3|11873.3|0
1653357980000|2022-05-24 02:06:20|11875|11873|11874.2|11872.2|11875|11873|11874|11872|3
1653357990000|2022-05-24 02:06:30|11874.1|11872.1|11874.2|11872.2|11874.6|11872.6|11874|11872|3
1653358000000|2022-05-24 02:06:40|11874.1|11872.1|11873.8|11871.8|11874.5|11872.5|11873.7|11871.7|2
1653358010000|2022-05-24 02:06:50|11873.7|11871.7|11874|11872|11874.2|11872.2|11873.5|11871.5|6
1653358020000|2022-05-24 02:07:00|11873.8|11871.8|11872.6|11870.6|11873.8|11871.8|11871.5|11869.5|26
1653358030000|2022-05-24 02:07:10|11872.1|11870.1|11873.7|11871.7|11874|11872|11872.1|11870.1|3
1653358040000|2022-05-24 02:07:20|11873.8|11871.8|11872.8|11870.8|11873.8|11871.8|11872.8|11870.8|10
1653358050000|2022-05-24 02:07:30|11872.6|11870.6|11871.5|11869.5|11872.6|11870.6|11871.3|11869.3|7
1653358060000|2022-05-24 02:07:40|11871.3|11869.3|11870.3|11868.3|11871.6|11869.6|11870.3|11868.3|4
1653358070000|2022-05-24 02:07:50|11869.8|11867.8|11870.2|11868.2|11870.8|11868.8|11869.8|11867.8|2
1653358080000|2022-05-24 02:08:00|11870.3|11868.3|11871|11869|11871|11869|11868.8|11866.8|34
1653358090000|2022-05-24 02:08:10|11871.5|11869.5|11871.8|11869.8|11872.1|11870.1|11871.3|11869.3|7
1653358100000|2022-05-24 02:08:20|11871.7|11869.7|11873.2|11871.2|11873.3|11871.3|11871.7|11869.7|4
1653358110000|2022-05-24 02:08:30|11872.8|11870.8|11872.6|11870.6|11873.2|11871.2|11872.6|11870.6|2
1653358120000|2022-05-24 02:08:40|11872.7|11870.7|11870.7|11868.7|11873.2|11871.2|11870.7|11868.7|28
1653358130000|2022-05-24 02:08:50|11871.2|11869.2|11871.7|11869.7|11872|11870|11871|11869|1
1653358140000|2022-05-24 02:09:00|11871.6|11869.6|11871.5|11869.5|11872.6|11870.6|11869.6|11867.6|9
1653358150000|2022-05-24 02:09:10|11871.6|11869.6|11870|11868|11871.7|11869.7|11870|11868|6
1653358160000|2022-05-24 02:09:20|11870.1|11868.1|11869.8|11867.8|11870.7|11868.7|11869.8|11867.8|7
1653358170000|2022-05-24 02:09:30|11870|11868|11870.3|11868.3|11871|11869|11869.8|11867.8|23
1653358180000|2022-05-24 02:09:40|11870.6|11868.6|11870.5|11868.5|11870.6|11868.6|11870|11868|7
1653358190000|2022-05-24 02:09:50|11870.6|11868.6|11869.7|11867.7|11870.6|11868.6|11869.7|11867.7|1
1653358200000|2022-05-24 02:10:00|11869.2|11867.2|11869.5|11867.5|11869.8|11867.8|11868.2|11866.2|11
1653358210000|2022-05-24 02:10:10|11869.6|11867.6|11869.3|11867.3|11869.7|11867.7|11869.3|11867.3|0
1653358220000|2022-05-24 02:10:20|11869|11867|11869|11867|11869.2|11867.2|11867.8|11865.8|10
1653358230000|2022-05-24 02:10:30|11869.1|11867.1|11869|11867|11870.5|11868.5|11869|11867|8
1653358240000|2022-05-24 02:10:40|11868.7|11866.7|11869.8|11867.8|11869.8|11867.8|11868.6|11866.6|7
1653358250000|2022-05-24 02:10:50|11870.1|11868.1|11870.1|11868.1|11870.1|11868.1|11869.3|11867.3|3
1653358260000|2022-05-24 02:11:00|11870|11868|11869|11867|11870.5|11868.5|11868.8|11866.8|16
1653358270000|2022-05-24 02:11:10|11869.2|11867.2|11869.7|11867.7|11870.1|11868.1|11869.2|11867.2|1
1653358280000|2022-05-24 02:11:20|11869.6|11867.6|11869.3|11867.3|11869.6|11867.6|11868.8|11866.8|0
1653358290000|2022-05-24 02:11:30|11869.5|11867.5|11870.5|11868.5|11870.5|11868.5|11869.5|11867.5|2
1653358300000|2022-05-24 02:11:40|11870.3|11868.3|11870.1|11868.1|11870.3|11868.3|11869.7|11867.7|1
1653358310000|2022-05-24 02:11:50|11870|11868|11870.5|11868.5|11870.7|11868.7|11869.5|11867.5|0
1653358320000|2022-05-24 02:12:00|11870.7|11868.7|11871.7|11869.7|11872.1|11870.1|11870.7|11868.7|24
1653358330000|2022-05-24 02:12:10|11872.1|11870.1|11872.5|11870.5|11873.3|11871.3|11871.8|11869.8|12
1653358340000|2022-05-24 02:12:20|11872.3|11870.3|11873|11871|11873.2|11871.2|11872.3|11870.3|3
1653358350000|2022-05-24 02:12:30|11873.1|11871.1|11872.3|11870.3|11873.1|11871.1|11872.3|11870.3|5
1653358360000|2022-05-24 02:12:40|11872.5|11870.5|11873.1|11871.1|11873.3|11871.3|11872.5|11870.5|5
1653358370000|2022-05-24 02:12:50|11873.2|11871.2|11872.3|11870.3|11873.7|11871.7|11872.2|11870.2|12
1653358380000|2022-05-24 02:13:00|11872.2|11870.2|11871.5|11869.5|11872.2|11870.2|11871|11869|7
1653358390000|2022-05-24 02:13:10|11871.6|11869.6|11870.7|11868.7|11871.7|11869.7|11870.6|11868.6|1
1653358400000|2022-05-24 02:13:20|11870.6|11868.6|11869.5|11867.5|11871|11869|11869.2|11867.2|3
1653358410000|2022-05-24 02:13:30|11869.2|11867.2|11869.7|11867.7|11869.7|11867.7|11868.8|11866.8|4
1653358420000|2022-05-24 02:13:40|11869.6|11867.6|11869.3|11867.3|11870.3|11868.3|11869.3|11867.3|1
1653358430000|2022-05-24 02:13:50|11869|11867|11868.7|11866.7|11869.2|11867.2|11868.2|11866.2|4
1653358440000|2022-05-24 02:14:00|11868.8|11866.8|11868.8|11866.8|11869.1|11867.1|11868.3|11866.3|3
1653358450000|2022-05-24 02:14:10|11868.7|11866.7|11868.7|11866.7|11868.7|11866.7|11867.8|11865.8|6
1653358460000|2022-05-24 02:14:20|11868.6|11866.6|11869.2|11867.2|11869.2|11867.2|11868.5|11866.5|1
1653358470000|2022-05-24 02:14:30|11869.1|11867.1|11871.3|11869.3|11871.6|11869.6|11869.1|11867.1|10
1653358480000|2022-05-24 02:14:40|11871.1|11869.1|11870.6|11868.6|11871.2|11869.2|11870.6|11868.6|2
1653358490000|2022-05-24 02:14:50|11870.5|11868.5|11870.5|11868.5|11870.8|11868.8|11870.5|11868.5|0
1653358500000|2022-05-24 02:15:00|11870.6|11868.6|11871|11869|11871.1|11869.1|11870.5|11868.5|2
1653358510000|2022-05-24 02:15:10|11870.8|11868.8|11871.5|11869.5|11871.6|11869.6|11870.8|11868.8|3
1653358520000|2022-05-24 02:15:20|11871.6|11869.6|11871.5|11869.5|11872|11870|11870.7|11868.7|8
1653358530000|2022-05-24 02:15:30|11871.6|11869.6|11871|11869|11872.1|11870.1|11870.1|11868.1|8
1653358540000|2022-05-24 02:15:40|11870.7|11868.7|11869.3|11867.3|11871.1|11869.1|11869.3|11867.3|3
1653358550000|2022-05-24 02:15:50|11869.2|11867.2|11868.8|11866.8|11869.7|11867.7|11868.8|11866.8|14
1653358560000|2022-05-24 02:16:00|11869|11867|11868.7|11866.7|11869.7|11867.7|11868.1|11866.1|9
1653358570000|2022-05-24 02:16:10|11868.6|11866.6|11867.3|11865.3|11868.6|11866.6|11867.3|11865.3|13
1653358580000|2022-05-24 02:16:20|11867.2|11865.2|11867|11865|11867.2|11865.2|11866.3|11864.3|11
1653358590000|2022-05-24 02:16:30|11867.1|11865.1|11868.2|11866.2|11869.8|11867.8|11866.2|11864.2|22
1653358600000|2022-05-24 02:16:40|11868.1|11866.1|11868.2|11866.2|11868.8|11866.8|11867.8|11865.8|3
1653358610000|2022-05-24 02:16:50|11868.1|11866.1|11867|11865|11868.2|11866.2|11866.6|11864.6|9
1653358620000|2022-05-24 02:17:00|11866.8|11864.8|11866.5|11864.5|11866.8|11864.8|11866.1|11864.1|6
1653358630000|2022-05-24 02:17:10|11866.3|11864.3|11864.2|11862.2|11866.7|11864.7|11863.7|11861.7|60
1653358640000|2022-05-24 02:17:20|11864.1|11862.1|11863.5|11861.5|11865.2|11863.2|11863|11861|14
1653358650000|2022-05-24 02:17:30|11863.1|11861.1|11862.5|11860.5|11863.6|11861.6|11861.3|11859.3|27
1653358660000|2022-05-24 02:17:40|11862.6|11860.6|11865.1|11863.1|11865.1|11863.1|11862.6|11860.6|8
1653358670000|2022-05-24 02:17:50|11865.2|11863.2|11866.5|11864.5|11867.3|11865.3|11865.2|11863.2|14
1653358680000|2022-05-24 02:18:00|11866.3|11864.3|11863.8|11861.8|11866.3|11864.3|11862.2|11860.2|16
1653358690000|2022-05-24 02:18:10|11864.3|11862.3|11863.7|11861.7|11865.7|11863.7|11863.6|11861.6|5
1653358700000|2022-05-24 02:18:20|11863.8|11861.8|11864.2|11862.2|11864.7|11862.7|11863.8|11861.8|4
1653358710000|2022-05-24 02:18:30|11864.1|11862.1|11864.3|11862.3|11865.1|11863.1|11863.7|11861.7|7
1653358720000|2022-05-24 02:18:40|11864.5|11862.5|11864.1|11862.1|11865.2|11863.2|11864.1|11862.1|11
1653358730000|2022-05-24 02:18:50|11864.2|11862.2|11863.3|11861.3|11864.3|11862.3|11863.3|11861.3|5
1653358740000|2022-05-24 02:19:00|11863.5|11861.5|11863.5|11861.5|11864.1|11862.1|11863.2|11861.2|8
1653358750000|2022-05-24 02:19:10|11863.3|11861.3|11865.1|11863.1|11865.3|11863.3|11863.2|11861.2|17
1653358760000|2022-05-24 02:19:20|11864.7|11862.7|11865.6|11863.6|11865.6|11863.6|11864.6|11862.6|4
1653358770000|2022-05-24 02:19:30|11865.5|11863.5|11865.5|11863.5|11866.7|11864.7|11865.2|11863.2|8
1653358780000|2022-05-24 02:19:40|11865.6|11863.6|11865.5|11863.5|11866.1|11864.1|11865.5|11863.5|5
1653358790000|2022-05-24 02:19:50|11865.6|11863.6|11866.1|11864.1|11866.1|11864.1|11864.6|11862.6|26
1653358800000|2022-05-24 02:20:00|11866.5|11864.5|11867|11865|11867.6|11865.6|11865.3|11863.3|16
1653358810000|2022-05-24 02:20:10|11866.8|11864.8|11866.2|11864.2|11867.1|11865.1|11866.2|11864.2|6
1653358820000|2022-05-24 02:20:20|11866.1|11864.1|11867.1|11865.1|11867.2|11865.2|11865.6|11863.6|4
1653358830000|2022-05-24 02:20:30|11867|11865|11865.2|11863.2|11867|11865|11865.2|11863.2|13
1653358840000|2022-05-24 02:20:40|11865.1|11863.1|11866.2|11864.2|11866.2|11864.2|11865|11863|6
1653358850000|2022-05-24 02:20:50|11866.3|11864.3|11865.6|11863.6|11867|11865|11865.3|11863.3|2
1653358860000|2022-05-24 02:21:00|11865.3|11863.3|11865.2|11863.2|11865.3|11863.3|11864.2|11862.2|7
1653358870000|2022-05-24 02:21:10|11865|11863|11864.6|11862.6|11865.1|11863.1|11864.6|11862.6|5
1653358880000|2022-05-24 02:21:20|11864.8|11862.8|11865.8|11863.8|11866|11864|11864.1|11862.1|11
1653358890000|2022-05-24 02:21:30|11865.7|11863.7|11864.5|11862.5|11865.8|11863.8|11864|11862|7
1653358900000|2022-05-24 02:21:40|11864.6|11862.6|11865|11863|11865.5|11863.5|11864.5|11862.5|6
1653358910000|2022-05-24 02:21:50|11865.3|11863.3|11866.2|11864.2|11866.3|11864.3|11865|11863|3
1653358920000|2022-05-24 02:22:00|11866|11864|11866.6|11864.6|11867.1|11865.1|11865.3|11863.3|19
1653358930000|2022-05-24 02:22:10|11866.5|11864.5|11868.8|11866.8|11869|11867|11866.5|11864.5|18
1653358940000|2022-05-24 02:22:20|11868.7|11866.7|11868.7|11866.7|11869|11867|11867.1|11865.1|20
1653358950000|2022-05-24 02:22:30|11868.5|11866.5|11868|11866|11868.8|11866.8|11868|11866|6
1653358960000|2022-05-24 02:22:40|11867.8|11865.8|11868.1|11866.1|11868.3|11866.3|11867.6|11865.6|3
1653358970000|2022-05-24 02:22:50|11868.2|11866.2|11868|11866|11868.3|11866.3|11867.7|11865.7|3
1653358980000|2022-05-24 02:23:00|11868.6|11866.6|11868.8|11866.8|11869.1|11867.1|11868.1|11866.1|7
1653358990000|2022-05-24 02:23:10|11868.7|11866.7|11868|11866|11869.1|11867.1|11866.5|11864.5|9
1653359000000|2022-05-24 02:23:20|11868.1|11866.1|11867.7|11865.7|11869|11867|11867.7|11865.7|8
1653359010000|2022-05-24 02:23:30|11867.8|11865.8|11867.8|11865.8|11868.3|11866.3|11867.5|11865.5|8
1653359020000|2022-05-24 02:23:40|11868|11866|11867.5|11865.5|11868.8|11866.8|11867.5|11865.5|9
1653359030000|2022-05-24 02:23:50|11867.2|11865.2|11868.6|11866.6|11868.6|11866.6|11867.2|11865.2|9
1653359040000|2022-05-24 02:24:00|11868.5|11866.5|11869|11867|11869.6|11867.6|11868.5|11866.5|6
1653359050000|2022-05-24 02:24:10|11869.2|11867.2|11870|11868|11870|11868|11869|11867|3
1653359060000|2022-05-24 02:24:20|11869.8|11867.8|11870.3|11868.3|11870.3|11868.3|11869.7|11867.7|1
1653359070000|2022-05-24 02:24:30|11870.2|11868.2|11871|11869|11872.3|11870.3|11870.2|11868.2|26
1653359080000|2022-05-24 02:24:40|11871.2|11869.2|11871|11869|11872|11870|11871|11869|3
1653359090000|2022-05-24 02:24:50|11871.1|11869.1|11870.8|11868.8|11871.6|11869.6|11870.5|11868.5|7
1653359100000|2022-05-24 02:25:00|11871.2|11869.2|11870.3|11868.3|11871.5|11869.5|11870.1|11868.1|4
1653359110000|2022-05-24 02:25:10|11870.1|11868.1|11869.8|11867.8|11870.2|11868.2|11869.5|11867.5|3
1653359120000|2022-05-24 02:25:20|11869.7|11867.7|11870|11868|11870|11868|11869.5|11867.5|1
1653359130000|2022-05-24 02:25:30|11869.8|11867.8|11870.5|11868.5|11870.5|11868.5|11869.7|11867.7|1
1653359140000|2022-05-24 02:25:40|11870.6|11868.6|11871.5|11869.5|11871.6|11869.6|11870.6|11868.6|7
1653359150000|2022-05-24 02:25:50|11871.6|11869.6|11871.6|11869.6|11871.8|11869.8|11871.3|11869.3|1
1653359160000|2022-05-24 02:26:00|11871.2|11869.2|11871.1|11869.1|11871.6|11869.6|11871|11869|4
1653359170000|2022-05-24 02:26:10|11871.2|11869.2|11871.1|11869.1|11871.7|11869.7|11871.1|11869.1|2
1653359180000|2022-05-24 02:26:20|11871.2|11869.2|11872.6|11870.6|11872.7|11870.7|11871.1|11869.1|7
1653359190000|2022-05-24 02:26:30|11872.7|11870.7|11871.5|11869.5|11873.1|11871.1|11871.3|11869.3|8
1653359200000|2022-05-24 02:26:40|11871.6|11869.6|11871.6|11869.6|11871.8|11869.8|11871.2|11869.2|5
1653359210000|2022-05-24 02:26:50|11871.5|11869.5|11872.3|11870.3|11872.5|11870.5|11871.2|11869.2|15
1653359220000|2022-05-24 02:27:00|11872.5|11870.5|11872.5|11870.5|11873|11871|11872|11870|9
1653359230000|2022-05-24 02:27:10|11872.6|11870.6|11871.8|11869.8|11873|11871|11871.8|11869.8|9
1653359240000|2022-05-24 02:27:20|11872.1|11870.1|11869.5|11867.5|11872.3|11870.3|11869.3|11867.3|42
1653359250000|2022-05-24 02:27:30|11869.7|11867.7|11870.3|11868.3|11870.3|11868.3|11869.1|11867.1|6
1653359260000|2022-05-24 02:27:40|11870.2|11868.2|11869.1|11867.1|11870.2|11868.2|11869.1|11867.1|2
1653359270000|2022-05-24 02:27:50|11869.2|11867.2|11869.2|11867.2|11869.3|11867.3|11869|11867|3
1653359280000|2022-05-24 02:28:00|11869.3|11867.3|11867.2|11865.2|11869.5|11867.5|11867.2|11865.2|31
1653359290000|2022-05-24 02:28:10|11867.1|11865.1|11868.2|11866.2|11868.6|11866.6|11867.1|11865.1|11
1653359300000|2022-05-24 02:28:20|11869|11867|11868.5|11866.5|11870.1|11868.1|11868.5|11866.5|14
1653359310000|2022-05-24 02:28:30|11868.3|11866.3|11867.6|11865.6|11869.3|11867.3|11867.5|11865.5|7
1653359320000|2022-05-24 02:28:40|11867.7|11865.7|11867.7|11865.7|11868.1|11866.1|11867.1|11865.1|7
1653359330000|2022-05-24 02:28:50|11867.5|11865.5|11865.8|11863.8|11868.1|11866.1|11865.8|11863.8|19
1653359340000|2022-05-24 02:29:00|11866.5|11864.5|11865.7|11863.7|11867.6|11865.6|11865.6|11863.6|16
1653359350000|2022-05-24 02:29:10|11865.6|11863.6|11865.5|11863.5|11866|11864|11865|11863|17
1653359360000|2022-05-24 02:29:20|11865.3|11863.3|11865|11863|11866.3|11864.3|11865|11863|7
1653359370000|2022-05-24 02:29:30|11864.7|11862.7|11866.3|11864.3|11866.3|11864.3|11864.7|11862.7|2
1653359380000|2022-05-24 02:29:40|11866.5|11864.5|11867.5|11865.5|11867.5|11865.5|11866.5|11864.5|11
1653359390000|2022-05-24 02:29:50|11867.6|11865.6|11867.8|11865.8|11869|11867|11867.5|11865.5|13
1653359400000|2022-05-24 02:30:00|11868|11866|11870.8|11868.8|11870.8|11868.8|11868|11866|11
1653359410000|2022-05-24 02:30:10|11871|11869|11870.8|11868.8|11871|11869|11869.7|11867.7|7
1653359420000|2022-05-24 02:30:20|11871|11869|11870.8|11868.8|11871.5|11869.5|11870.8|11868.8|4
1653359430000|2022-05-24 02:30:30|11870.5|11868.5|11870.6|11868.6|11870.7|11868.7|11869.7|11867.7|5
1653359440000|2022-05-24 02:30:40|11870.7|11868.7|11869.2|11867.2|11871|11869|11869.2|11867.2|4
1653359450000|2022-05-24 02:30:50|11869.3|11867.3|11869.3|11867.3|11869.3|11867.3|11869.2|11867.2|0
1653359460000|2022-05-24 02:31:00|11869.2|11867.2|11868.7|11866.7|11869.2|11867.2|11868.1|11866.1|4
1653359470000|2022-05-24 02:31:10|11868.6|11866.6|11869.2|11867.2|11869.3|11867.3|11868.6|11866.6|1
1653359480000|2022-05-24 02:31:20|11869.1|11867.1|11868.2|11866.2|11869.2|11867.2|11868.1|11866.1|3
1653359490000|2022-05-24 02:31:30|11868.3|11866.3|11868.2|11866.2|11868.3|11866.3|11868.1|11866.1|0
1653359500000|2022-05-24 02:31:40|11868.3|11866.3|11868.2|11866.2|11868.6|11866.6|11868.2|11866.2|1
1653359510000|2022-05-24 02:31:50|11868.3|11866.3|11869.1|11867.1|11869.3|11867.3|11868.3|11866.3|0
1653359520000|2022-05-24 02:32:00|11869|11867|11869.7|11867.7|11870.1|11868.1|11868.7|11866.7|4
1653359530000|2022-05-24 02:32:10|11869.8|11867.8|11870|11868|11870.1|11868.1|11869.6|11867.6|2
1653359540000|2022-05-24 02:32:20|11870.1|11868.1|11870|11868|11870.3|11868.3|11869.6|11867.6|1
1653359550000|2022-05-24 02:32:30|11870.1|11868.1|11870|11868|11870.1|11868.1|11869.6|11867.6|1
1653359560000|2022-05-24 02:32:40|11868.8|11866.8|11867.2|11865.2|11868.8|11866.8|11867.2|11865.2|4
1653359570000|2022-05-24 02:32:50|11867.1|11865.1|11868|11866|11868.6|11866.6|11866.8|11864.8|4
1653359580000|2022-05-24 02:33:00|11868.1|11866.1|11867.5|11865.5|11868.5|11866.5|11867.5|11865.5|3
1653359590000|2022-05-24 02:33:10|11867.3|11865.3|11867.5|11865.5|11868|11866|11866.6|11864.6|7
1653359600000|2022-05-24 02:33:20|11867.6|11865.6|11867.6|11865.6|11868|11866|11866.5|11864.5|8
1653359610000|2022-05-24 02:33:30|11867.5|11865.5|11867.1|11865.1|11867.6|11865.6|11867.1|11865.1|0
1653359620000|2022-05-24 02:33:40|11867.2|11865.2|11867.2|11865.2|11867.6|11865.6|11867.2|11865.2|2
1653359630000|2022-05-24 02:33:50|11867.3|11865.3|11867.7|11865.7|11868.1|11866.1|11867.3|11865.3|4
1653359640000|2022-05-24 02:34:00|11867.8|11865.8|11866.2|11864.2|11868.7|11866.7|11866.2|11864.2|6
1653359650000|2022-05-24 02:34:10|11866.1|11864.1|11867.2|11865.2|11868.1|11866.1|11865.2|11863.2|16
1653359660000|2022-05-24 02:34:20|11867.3|11865.3|11867.7|11865.7|11868.3|11866.3|11867.1|11865.1|2
1653359670000|2022-05-24 02:34:30|11868.6|11866.6|11869.3|11867.3|11869.3|11867.3|11868.5|11866.5|2
1653359680000|2022-05-24 02:34:40|11869.2|11867.2|11867.7|11865.7|11869.2|11867.2|11867.7|11865.7|2
1653359690000|2022-05-24 02:34:50|11867.8|11865.8|11869.6|11867.6|11870.1|11868.1|11867.8|11865.8|9
1653359700000|2022-05-24 02:35:00|11870.2|11868.2|11870.2|11868.2|11871.2|11869.2|11869|11867|14
1653359710000|2022-05-24 02:35:10|11870.3|11868.3|11869.8|11867.8|11870.5|11868.5|11869.1|11867.1|9
1653359720000|2022-05-24 02:35:20|11869.7|11867.7|11871.6|11869.6|11872.1|11870.1|11869.7|11867.7|9
1653359730000|2022-05-24 02:35:30|11871.5|11869.5|11871.5|11869.5|11872|11870|11870.6|11868.6|7
1653359740000|2022-05-24 02:35:40|11871.2|11869.2|11871.5|11869.5|11871.6|11869.6|11870.7|11868.7|3
1653359750000|2022-05-24 02:35:50|11871.2|11869.2|11869.8|11867.8|11871.5|11869.5|11869.1|11867.1|9
1653359760000|2022-05-24 02:36:00|11869.7|11867.7|11868.3|11866.3|11869.7|11867.7|11867.7|11865.7|5
1653359770000|2022-05-24 02:36:10|11869|11867|11868.5|11866.5|11869.2|11867.2|11868.5|11866.5|7
1653359780000|2022-05-24 02:36:20|11868.3|11866.3|11868.5|11866.5|11868.8|11866.8|11867.6|11865.6|12
1653359790000|2022-05-24 02:36:30|11868.3|11866.3|11868.7|11866.7|11868.7|11866.7|11867.2|11865.2|7
1653359800000|2022-05-24 02:36:40|11868.5|11866.5|11867.3|11865.3|11868.5|11866.5|11867.3|11865.3|7
1653359810000|2022-05-24 02:36:50|11867.7|11865.7|11867.1|11865.1|11868.1|11866.1|11867.1|11865.1|5
1653359820000|2022-05-24 02:37:00|11867.2|11865.2|11868.3|11866.3|11868.5|11866.5|11866.8|11864.8|14
1653359830000|2022-05-24 02:37:10|11868.5|11866.5|11869.3|11867.3|11869.8|11867.8|11868.2|11866.2|12
1653359840000|2022-05-24 02:37:20|11869.2|11867.2|11870.1|11868.1|11870.2|11868.2|11869.2|11867.2|3
1653359850000|2022-05-24 02:37:30|11870.2|11868.2|11870|11868|11870.3|11868.3|11869.5|11867.5|7
1653359860000|2022-05-24 02:37:40|11869.8|11867.8|11869.7|11867.7|11869.8|11867.8|11869.5|11867.5|1
1653359870000|2022-05-24 02:37:50|11869.6|11867.6|11869.1|11867.1|11870.5|11868.5|11869.1|11867.1|12
1653359880000|2022-05-24 02:38:00|11869.2|11867.2|11868.2|11866.2|11869.8|11867.8|11868.2|11866.2|6
1653359890000|2022-05-24 02:38:10|11868.3|11866.3|11868.2|11866.2|11869.1|11867.1|11868.1|11866.1|3
1653359900000|2022-05-24 02:38:20|11867.5|11865.5|11867.1|11865.1|11867.7|11865.7|11867.1|11865.1|6
1653359910000|2022-05-24 02:38:30|11867.2|11865.2|11867.6|11865.6|11867.6|11865.6|11867.2|11865.2|3
1653359920000|2022-05-24 02:38:40|11867.5|11865.5|11867.3|11865.3|11867.7|11865.7|11867.2|11865.2|3
1653359930000|2022-05-24 02:38:50|11867.5|11865.5|11866.7|11864.7|11867.7|11865.7|11866.5|11864.5|39
1653359940000|2022-05-24 02:39:00|11866.6|11864.6|11865.6|11863.6|11866.8|11864.8|11865.6|11863.6|8
1653359950000|2022-05-24 02:39:10|11865.8|11863.8|11866|11864|11867|11865|11865.5|11863.5|8
1653359960000|2022-05-24 02:39:20|11865.8|11863.8|11865.2|11863.2|11866.8|11864.8|11865.1|11863.1|7
1653359970000|2022-05-24 02:39:30|11865.5|11863.5|11866.3|11864.3|11866.3|11864.3|11864.8|11862.8|6
1653359980000|2022-05-24 02:39:40|11866.2|11864.2|11866.2|11864.2|11866.2|11864.2|11866.2|11864.2|0
1653359990000|2022-05-24 02:39:50|11866.1|11864.1|11864.7|11862.7|11866.1|11864.1|11864.5|11862.5|6
1653360000000|2022-05-24 02:40:00|11864.6|11862.6|11865.2|11863.2|11866.2|11864.2|11864.3|11862.3|32
1653360010000|2022-05-24 02:40:10|11865.1|11863.1|11864.6|11862.6|11865.2|11863.2|11864.5|11862.5|3
1653360020000|2022-05-24 02:40:20|11864.7|11862.7|11865|11863|11865.7|11863.7|11864.6|11862.6|5
1653360030000|2022-05-24 02:40:30|11864.8|11862.8|11864.8|11862.8|11865.3|11863.3|11864.7|11862.7|5
1653360040000|2022-05-24 02:40:40|11864.6|11862.6|11862.1|11860.1|11864.6|11862.6|11862.1|11860.1|14
1653360050000|2022-05-24 02:40:50|11862.2|11860.2|11862.5|11860.5|11863.2|11861.2|11862.2|11860.2|16
1653360060000|2022-05-24 02:41:00|11862.3|11860.3|11862.6|11860.6|11862.8|11860.8|11862.1|11860.1|8
1653360070000|2022-05-24 02:41:10|11862.5|11860.5|11861.3|11859.3|11862.7|11860.7|11861.2|11859.2|18
1653360080000|2022-05-24 02:41:20|11861.2|11859.2|11861|11859|11861.3|11859.3|11860.7|11858.7|11
1653360090000|2022-05-24 02:41:30|11861.1|11859.1|11861|11859|11861.1|11859.1|11860.7|11858.7|2
1653360100000|2022-05-24 02:41:40|11861.2|11859.2|11864|11862|11864|11862|11860.2|11858.2|37
1653360110000|2022-05-24 02:41:50|11864.3|11862.3|11861.6|11859.6|11864.3|11862.3|11861.1|11859.1|15
1653360120000|2022-05-24 02:42:00|11862.6|11860.6|11862|11860|11862.6|11860.6|11860.7|11858.7|23
1653360130000|2022-05-24 02:42:10|11861.7|11859.7|11861.5|11859.5|11862.3|11860.3|11860.2|11858.2|25
1653360140000|2022-05-24 02:42:20|11860.7|11858.7|11861|11859|11862.3|11860.3|11860.6|11858.6|6
1653360150000|2022-05-24 02:42:30|11860.7|11858.7|11861.1|11859.1|11861.6|11859.6|11859.7|11857.7|6
1653360160000|2022-05-24 02:42:40|11861.2|11859.2|11862.6|11860.6|11862.6|11860.6|11861.2|11859.2|6
1653360170000|2022-05-24 02:42:50|11862.5|11860.5|11862.6|11860.6|11863.3|11861.3|11862.2|11860.2|9
1653360180000|2022-05-24 02:43:00|11863.2|11861.2|11863.5|11861.5|11863.7|11861.7|11862.2|11860.2|13
1653360190000|2022-05-24 02:43:10|11863.8|11861.8|11863|11861|11864|11862|11862.7|11860.7|3
1653360200000|2022-05-24 02:43:20|11862.8|11860.8|11862.5|11860.5|11863|11861|11862.5|11860.5|2
1653360210000|2022-05-24 02:43:30|11862.3|11860.3|11861.7|11859.7|11862.3|11860.3|11861.7|11859.7|3
1653360220000|2022-05-24 02:43:40|11861.8|11859.8|11862.7|11860.7|11863.3|11861.3|11861.7|11859.7|2
1653360230000|2022-05-24 02:43:50|11862.8|11860.8|11862.6|11860.6|11862.8|11860.8|11862.5|11860.5|0
1653360240000|2022-05-24 02:44:00|11862.1|11860.1|11864|11862|11864.2|11862.2|11862.1|11860.1|7
1653360250000|2022-05-24 02:44:10|11863.8|11861.8|11862.8|11860.8|11864|11862|11862.8|11860.8|9
1653360260000|2022-05-24 02:44:20|11862.7|11860.7|11862|11860|11862.7|11860.7|11861.6|11859.6|28
1653360270000|2022-05-24 02:44:30|11862.1|11860.1|11862|11860|11862.7|11860.7|11862|11860|2
1653360280000|2022-05-24 02:44:40|11862.1|11860.1|11861.2|11859.2|11862.1|11860.1|11861.2|11859.2|5
1653360290000|2022-05-24 02:44:50|11861.5|11859.5|11861.3|11859.3|11862.1|11860.1|11861.3|11859.3|3
1653360300000|2022-05-24 02:45:00|11861.2|11859.2|11857.5|11855.5|11862|11860|11857.5|11855.5|53
1653360310000|2022-05-24 02:45:10|11857.3|11855.3|11857|11855|11857.7|11855.7|11856.8|11854.8|21
1653360320000|2022-05-24 02:45:20|11856.8|11854.8|11855.1|11853.1|11857|11855|11854.8|11852.8|44
1653360330000|2022-05-24 02:45:30|11855|11853|11855|11853|11855.3|11853.3|11854.3|11852.3|19
1653360340000|2022-05-24 02:45:40|11855.1|11853.1|11853.7|11851.7|11855.6|11853.6|11851.7|11849.7|98
1653360350000|2022-05-24 02:45:50|11853.6|11851.6|11853.2|11851.2|11853.7|11851.7|11852.6|11850.6|18
1653360360000|2022-05-24 02:46:00|11853.1|11851.1|11854.7|11852.7|11854.7|11852.7|11853.1|11851.1|8
1653360370000|2022-05-24 02:46:10|11854.8|11852.8|11856.6|11854.6|11856.6|11854.6|11854.6|11852.6|11
1653360380000|2022-05-24 02:46:20|11856.7|11854.7|11856.8|11854.8|11857.2|11855.2|11856.5|11854.5|2
1653360390000|2022-05-24 02:46:30|11856.6|11854.6|11856.2|11854.2|11856.7|11854.7|11855.6|11853.6|6
1653360400000|2022-05-24 02:46:40|11856.6|11854.6|11857.7|11855.7|11857.7|11855.7|11856.5|11854.5|10
1653360410000|2022-05-24 02:46:50|11858|11856|11857.3|11855.3|11858.1|11856.1|11856.3|11854.3|11
1653360420000|2022-05-24 02:47:00|11857.2|11855.2|11857.8|11855.8|11857.8|11855.8|11856.8|11854.8|4
1653360430000|2022-05-24 02:47:10|11857.7|11855.7|11857.3|11855.3|11857.8|11855.8|11857|11855|1
1653360440000|2022-05-24 02:47:20|11857.2|11855.2|11854.5|11852.5|11857.3|11855.3|11854.5|11852.5|10
1653360450000|2022-05-24 02:47:30|11854.3|11852.3|11856.1|11854.1|11856.2|11854.2|11854.3|11852.3|5
1653360460000|2022-05-24 02:47:40|11855.5|11853.5|11855.6|11853.6|11856.2|11854.2|11855.5|11853.5|4
1653360470000|2022-05-24 02:47:50|11855.7|11853.7|11854.5|11852.5|11856|11854|11854.5|11852.5|4
1653360480000|2022-05-24 02:48:00|11854.7|11852.7|11855.1|11853.1|11855.1|11853.1|11854.1|11852.1|6
1653360490000|2022-05-24 02:48:10|11855|11853|11856|11854|11856.1|11854.1|11854.8|11852.8|6
1653360500000|2022-05-24 02:48:20|11856.3|11854.3|11857.3|11855.3|11857.5|11855.5|11856.3|11854.3|5
1653360510000|2022-05-24 02:48:30|11857.2|11855.2|11858.1|11856.1|11858.1|11856.1|11857.2|11855.2|8
1653360520000|2022-05-24 02:48:40|11858|11856|11858.7|11856.7|11859.3|11857.3|11857.8|11855.8|15
1653360530000|2022-05-24 02:48:50|11858.8|11856.8|11858.5|11856.5|11860.1|11858.1|11858|11856|18
1653360540000|2022-05-24 02:49:00|11858.7|11856.7|11859.5|11857.5|11859.6|11857.6|11858.5|11856.5|2
1653360550000|2022-05-24 02:49:10|11859.3|11857.3|11859.7|11857.7|11859.8|11857.8|11859.3|11857.3|1
1653360560000|2022-05-24 02:49:20|11859.2|11857.2|11858.2|11856.2|11859.6|11857.6|11858.2|11856.2|5
1653360570000|2022-05-24 02:49:30|11858.3|11856.3|11859|11857|11859|11857|11858.2|11856.2|2
1653360580000|2022-05-24 02:49:40|11859.1|11857.1|11859.2|11857.2|11859.5|11857.5|11858.8|11856.8|2
1653360590000|2022-05-24 02:49:50|11859|11857|11859.1|11857.1|11859.1|11857.1|11858.8|11856.8|2
1653360600000|2022-05-24 02:50:00|11859|11857|11859.1|11857.1|11859.1|11857.1|11858.7|11856.7|2
1653360610000|2022-05-24 02:50:10|11859|11857|11859.1|11857.1|11859.5|11857.5|11858.8|11856.8|2
1653360620000|2022-05-24 02:50:20|11859.2|11857.2|11858.6|11856.6|11859.5|11857.5|11858.3|11856.3|50
1653360630000|2022-05-24 02:50:30|11858.7|11856.7|11858|11856|11859.1|11857.1|11857.8|11855.8|6
1653360640000|2022-05-24 02:50:40|11857.7|11855.7|11857.3|11855.3|11857.7|11855.7|11857.1|11855.1|4
1653360650000|2022-05-24 02:50:50|11857.5|11855.5|11858.5|11856.5|11859|11857|11857.3|11855.3|6
1653360660000|2022-05-24 02:51:00|11857.8|11855.8|11857.2|11855.2|11858|11856|11857.2|11855.2|2
1653360670000|2022-05-24 02:51:10|11857.7|11855.7|11857.6|11855.6|11857.7|11855.7|11857.5|11855.5|2
1653360680000|2022-05-24 02:51:20|11857.5|11855.5|11857.2|11855.2|11857.6|11855.6|11857.2|11855.2|1
1653360690000|2022-05-24 02:51:30|11857.3|11855.3|11857.8|11855.8|11858.1|11856.1|11857.3|11855.3|3
1653360700000|2022-05-24 02:51:40|11858|11856|11859.1|11857.1|11859.5|11857.5|11858|11856|8
1653360710000|2022-05-24 02:51:50|11859.2|11857.2|11859.1|11857.1|11859.2|11857.2|11859.1|11857.1|0
1653360720000|2022-05-24 02:52:00|11859.5|11857.5|11859.3|11857.3|11859.5|11857.5|11857.8|11855.8|3
1653360730000|2022-05-24 02:52:10|11859.5|11857.5|11859.8|11857.8|11859.8|11857.8|11859.3|11857.3|1
1653360740000|2022-05-24 02:52:20|11860.1|11858.1|11860.1|11858.1|11860.2|11858.2|11859.8|11857.8|6
1653360750000|2022-05-24 02:52:30|11860|11858|11858.5|11856.5|11860.2|11858.2|11858.3|11856.3|9
1653360760000|2022-05-24 02:52:40|11858.3|11856.3|11860.7|11858.7|11861.2|11859.2|11858.3|11856.3|11
1653360770000|2022-05-24 02:52:50|11860.8|11858.8|11861.2|11859.2|11861.3|11859.3|11860.5|11858.5|2
1653360780000|2022-05-24 02:53:00|11861.3|11859.3|11860.2|11858.2|11861.7|11859.7|11860.2|11858.2|17
1653360790000|2022-05-24 02:53:10|11860.5|11858.5|11860|11858|11860.7|11858.7|11859.6|11857.6|5
1653360800000|2022-05-24 02:53:20|11860.5|11858.5|11862|11860|11863.1|11861.1|11860.2|11858.2|36
1653360810000|2022-05-24 02:53:30|11862.1|11860.1|11861.5|11859.5|11862.3|11860.3|11861.5|11859.5|2
1653360820000|2022-05-24 02:53:40|11861.3|11859.3|11860.5|11858.5|11861.3|11859.3|11860.5|11858.5|3
1653360830000|2022-05-24 02:53:50|11860.3|11858.3|11861.3|11859.3|11861.5|11859.5|11860.2|11858.2|3
1653360840000|2022-05-24 02:54:00|11861.5|11859.5|11862.5|11860.5|11862.6|11860.6|11861.5|11859.5|3
1653360850000|2022-05-24 02:54:10|11862.6|11860.6|11863.3|11861.3|11863.3|11861.3|11862.5|11860.5|3
1653360860000|2022-05-24 02:54:20|11863.2|11861.2|11862.2|11860.2|11863.3|11861.3|11862.2|11860.2|8
1653360870000|2022-05-24 02:54:30|11862.5|11860.5|11862.5|11860.5|11862.7|11860.7|11862.3|11860.3|1
1653360880000|2022-05-24 02:54:40|11862.6|11860.6|11863.7|11861.7|11864.3|11862.3|11862.5|11860.5|8
1653360890000|2022-05-24 02:54:50|11863.6|11861.6|11862.8|11860.8|11864.5|11862.5|11862.5|11860.5|20
1653360900000|2022-05-24 02:55:00|11863.1|11861.1|11863.1|11861.1|11863.3|11861.3|11862.6|11860.6|2
1653360910000|2022-05-24 02:55:10|11863.2|11861.2|11863|11861|11863.2|11861.2|11863|11861|5
1653360920000|2022-05-24 02:55:20|11863.1|11861.1|11864|11862|11864.2|11862.2|11863|11861|4
1653360930000|2022-05-24 02:55:30|11864.3|11862.3|11864.3|11862.3|11864.5|11862.5|11863.7|11861.7|9
1653360940000|2022-05-24 02:55:40|11864.1|11862.1|11863.2|11861.2|11864.5|11862.5|11862.7|11860.7|17
1653360950000|2022-05-24 02:55:50|11863.3|11861.3|11863|11861|11863.5|11861.5|11863|11861|3
1653360960000|2022-05-24 02:56:00|11862.8|11860.8|11863.5|11861.5|11863.8|11861.8|11862.3|11860.3|12
1653360970000|2022-05-24 02:56:10|11863.6|11861.6|11863.2|11861.2|11863.7|11861.7|11862.8|11860.8|6
1653360980000|2022-05-24 02:56:20|11863.3|11861.3|11863.3|11861.3|11863.8|11861.8|11863.1|11861.1|2
1653360990000|2022-05-24 02:56:30|11863.5|11861.5|11864.1|11862.1|11864.2|11862.2|11863.1|11861.1|7
1653361000000|2022-05-24 02:56:40|11864|11862|11865.1|11863.1|11865.1|11863.1|11863.6|11861.6|8
1653361010000|2022-05-24 02:56:50|11865.2|11863.2|11865|11863|11866|11864|11864.6|11862.6|15
1653361020000|2022-05-24 02:57:00|11864.5|11862.5|11864.1|11862.1|11865.7|11863.7|11864.1|11862.1|19
1653361030000|2022-05-24 02:57:10|11864|11862|11863.1|11861.1|11864.2|11862.2|11862.7|11860.7|5
1653361040000|2022-05-24 02:57:20|11863.3|11861.3|11863.2|11861.2|11863.8|11861.8|11862.7|11860.7|7
1653361050000|2022-05-24 02:57:30|11863.1|11861.1|11864.2|11862.2|11864.3|11862.3|11863.1|11861.1|2
1653361060000|2022-05-24 02:57:40|11864.1|11862.1|11863|11861|11864.1|11862.1|11862.7|11860.7|4
1653361070000|2022-05-24 02:57:50|11862.8|11860.8|11862.5|11860.5|11863.2|11861.2|11862|11860|4
1653361080000|2022-05-24 02:58:00|11862.3|11860.3|11862.1|11860.1|11863.2|11861.2|11862|11860|15
1653361090000|2022-05-24 02:58:10|11862.2|11860.2|11861.6|11859.6|11862.2|11860.2|11860.5|11858.5|14
1653361100000|2022-05-24 02:58:20|11861.3|11859.3|11862.3|11860.3|11862.3|11860.3|11861.1|11859.1|4
1653361110000|2022-05-24 02:58:30|11862.5|11860.5|11863.1|11861.1|11863.1|11861.1|11862.1|11860.1|3
1653361120000|2022-05-24 02:58:40|11863|11861|11862.1|11860.1|11863.2|11861.2|11862.1|11860.1|4
1653361130000|2022-05-24 02:58:50|11861.5|11859.5|11863.7|11861.7|11865.1|11863.1|11861.5|11859.5|20
1653361140000|2022-05-24 02:59:00|11863.8|11861.8|11865.2|11863.2|11866.3|11864.3|11863.8|11861.8|5
1653361150000|2022-05-24 02:59:10|11865.3|11863.3|11864.5|11862.5|11865.8|11863.8|11863.3|11861.3|29
1653361160000|2022-05-24 02:59:20|11864.6|11862.6|11864.8|11862.8|11865.6|11863.6|11864.6|11862.6|6
1653361170000|2022-05-24 02:59:30|11865|11863|11864.8|11862.8|11865.5|11863.5|11864.7|11862.7|20
1653361180000|2022-05-24 02:59:40|11865|11863|11865.1|11863.1|11865.2|11863.2|11864|11862|1
1653361190000|2022-05-24 02:59:50|11865.2|11863.2|11865|11863|11865.5|11863.5|11864.7|11862.7|4
1653361200000|2022-05-24 03:00:00|11864.8|11862.8|11864|11862|11865.2|11863.2|11863.5|11861.5|11
1653361210000|2022-05-24 03:00:10|11864.1|11862.1|11864.5|11862.5|11864.5|11862.5|11864|11862|1
1653361220000|2022-05-24 03:00:20|11864.3|11862.3|11864.8|11862.8|11865|11863|11864.2|11862.2|0
1653361230000|2022-05-24 03:00:30|11864.7|11862.7|11864.6|11862.6|11864.7|11862.7|11863.5|11861.5|5
1653361240000|2022-05-24 03:00:40|11863.8|11861.8|11864|11862|11864.3|11862.3|11862.1|11860.1|26
1653361250000|2022-05-24 03:00:50|11864.2|11862.2|11862.7|11860.7|11864.2|11862.2|11862.5|11860.5|6
1653361260000|2022-05-24 03:01:00|11862.5|11860.5|11863.3|11861.3|11863.7|11861.7|11861.1|11859.1|18
1653361270000|2022-05-24 03:01:10|11863.5|11861.5|11862.5|11860.5|11863.7|11861.7|11862.2|11860.2|5
1653361280000|2022-05-24 03:01:20|11862.6|11860.6|11862.6|11860.6|11862.8|11860.8|11862.6|11860.6|0
1653361290000|2022-05-24 03:01:30|11862.8|11860.8|11863.1|11861.1|11863.2|11861.2|11862.1|11860.1|5
1653361300000|2022-05-24 03:01:40|11863.5|11861.5|11863|11861|11863.8|11861.8|11862.2|11860.2|7
1653361310000|2022-05-24 03:01:50|11863.1|11861.1|11863.3|11861.3|11863.3|11861.3|11862.8|11860.8|2
1653361320000|2022-05-24 03:02:00|11864|11862|11864.8|11862.8|11864.8|11862.8|11864|11862|4
1653361330000|2022-05-24 03:02:10|11865|11863|11865.8|11863.8|11866|11864|11865|11863|5
1653361340000|2022-05-24 03:02:20|11866|11864|11865.5|11863.5|11866|11864|11865.2|11863.2|5
1653361350000|2022-05-24 03:02:30|11865.3|11863.3|11865.5|11863.5|11866|11864|11865.3|11863.3|7
1653361360000|2022-05-24 03:02:40|11865.3|11863.3|11864.7|11862.7|11865.3|11863.3|11864|11862|2
1653361370000|2022-05-24 03:02:50|11864.6|11862.6|11865|11863|11865.1|11863.1|11863.7|11861.7|12
1653361380000|2022-05-24 03:03:00|11865.1|11863.1|11865|11863|11865.1|11863.1|11864.7|11862.7|2
1653361390000|2022-05-24 03:03:10|11864.8|11862.8|11865.2|11863.2|11865.8|11863.8|11864.8|11862.8|5
1653361400000|2022-05-24 03:03:20|11865.5|11863.5|11865.5|11863.5|11865.6|11863.6|11865.3|11863.3|1
1653361410000|2022-05-24 03:03:30|11866.3|11864.3|11866.5|11864.5|11868|11866|11866.3|11864.3|23
1653361420000|2022-05-24 03:03:40|11865.5|11863.5|11866.5|11864.5|11867.2|11865.2|11865.5|11863.5|13
1653361430000|2022-05-24 03:03:50|11866.2|11864.2|11866.5|11864.5|11866.6|11864.6|11866.2|11864.2|1
1653361440000|2022-05-24 03:04:00|11866.6|11864.6|11867|11865|11867|11865|11865.2|11863.2|14
1653361450000|2022-05-24 03:04:10|11867.1|11865.1|11865.7|11863.7|11867.1|11865.1|11865.3|11863.3|7
1653361460000|2022-05-24 03:04:20|11866|11864|11866.3|11864.3|11866.3|11864.3|11866|11864|2
1653361470000|2022-05-24 03:04:30|11865.7|11863.7|11864.8|11862.8|11865.7|11863.7|11864.7|11862.7|6
1653361480000|2022-05-24 03:04:40|11864.7|11862.7|11865.2|11863.2|11866.1|11864.1|11864.7|11862.7|7
1653361490000|2022-05-24 03:04:50|11865.3|11863.3|11865.6|11863.6|11865.6|11863.6|11865.1|11863.1|2
1653361500000|2022-05-24 03:05:00|11865.5|11863.5|11866.3|11864.3|11867.1|11865.1|11865.5|11863.5|5
1653361510000|2022-05-24 03:05:10|11866.2|11864.2|11865.8|11863.8|11866.2|11864.2|11865.1|11863.1|3
1653361520000|2022-05-24 03:05:20|11865.7|11863.7|11865.7|11863.7|11865.8|11863.8|11865.1|11863.1|0
1653361530000|2022-05-24 03:05:30|11865.2|11863.2|11866|11864|11866|11864|11864.5|11862.5|6
1653361540000|2022-05-24 03:05:40|11865.8|11863.8|11864.5|11862.5|11865.8|11863.8|11864.3|11862.3|2
1653361550000|2022-05-24 03:05:50|11863.8|11861.8|11862.8|11860.8|11864.5|11862.5|11862.8|11860.8|10
1653361560000|2022-05-24 03:06:00|11862.7|11860.7|11866.5|11864.5|11867|11865|11862.7|11860.7|71
1653361570000|2022-05-24 03:06:10|11866|11864|11867.1|11865.1|11867.1|11865.1|11866|11864|7
1653361580000|2022-05-24 03:06:20|11867|11865|11867.2|11865.2|11867.7|11865.7|11866.6|11864.6|11
1653361590000|2022-05-24 03:06:30|11867.1|11865.1|11866|11864|11867.5|11865.5|11866|11864|6
1653361600000|2022-05-24 03:06:40|11866.1|11864.1|11866.5|11864.5|11866.5|11864.5|11865.7|11863.7|6
1653361610000|2022-05-24 03:06:50|11866.3|11864.3|11866|11864|11866.3|11864.3|11865.8|11863.8|0
1653361620000|2022-05-24 03:07:00|11865.8|11863.8|11867|11865|11867.3|11865.3|11865.3|11863.3|18
1653361630000|2022-05-24 03:07:10|11867.3|11865.3|11866.2|11864.2|11867.3|11865.3|11866.2|11864.2|4
1653361640000|2022-05-24 03:07:20|11866.1|11864.1|11866.6|11864.6|11866.7|11864.7|11866.1|11864.1|1
1653361650000|2022-05-24 03:07:30|11866.7|11864.7|11868.1|11866.1|11868.1|11866.1|11866.7|11864.7|2
1653361660000|2022-05-24 03:07:40|11867.5|11865.5|11869.1|11867.1|11869.1|11867.1|11867.5|11865.5|10
1653361670000|2022-05-24 03:07:50|11868.8|11866.8|11869.1|11867.1|11869.1|11867.1|11868.7|11866.7|2
1653361680000|2022-05-24 03:08:00|11869.2|11867.2|11869.8|11867.8|11870.2|11868.2|11869|11867|20
1653361690000|2022-05-24 03:08:10|11870|11868|11869.1|11867.1|11870|11868|11868.1|11866.1|14
1653361700000|2022-05-24 03:08:20|11869|11867|11869.3|11867.3|11869.5|11867.5|11868.8|11866.8|6
1653361710000|2022-05-24 03:08:30|11869.5|11867.5|11868.8|11866.8|11869.6|11867.6|11868.5|11866.5|2
1653361720000|2022-05-24 03:08:40|11869|11867|11867.7|11865.7|11869|11867|11866.7|11864.7|4
1653361730000|2022-05-24 03:08:50|11867.6|11865.6|11867.5|11865.5|11867.6|11865.6|11866.2|11864.2|6
1653361740000|2022-05-24 03:09:00|11867.6|11865.6|11868.3|11866.3|11868.3|11866.3|11866.7|11864.7|6
1653361750000|2022-05-24 03:09:10|11868.8|11866.8|11869.1|11867.1|11869.1|11867.1|11868.6|11866.6|1
1653361760000|2022-05-24 03:09:20|11869.3|11867.3|11869.3|11867.3|11869.6|11867.6|11868.6|11866.6|8
1653361770000|2022-05-24 03:09:30|11869.5|11867.5|11869.3|11867.3|11869.5|11867.5|11869.3|11867.3|0
1653361780000|2022-05-24 03:09:40|11869.5|11867.5|11870.2|11868.2|11870.2|11868.2|11869.3|11867.3|2
1653361790000|2022-05-24 03:09:50|11869.5|11867.5|11870.7|11868.7|11870.8|11868.8|11869.5|11867.5|2
1653361800000|2022-05-24 03:10:00|11870.6|11868.6|11871|11869|11871.1|11869.1|11870.2|11868.2|9
1653361810000|2022-05-24 03:10:10|11870.8|11868.8|11870.5|11868.5|11870.8|11868.8|11869.5|11867.5|10
1653361820000|2022-05-24 03:10:20|11870.3|11868.3|11871|11869|11871|11869|11869.5|11867.5|7
1653361830000|2022-05-24 03:10:30|11870.8|11868.8|11870.5|11868.5|11870.8|11868.8|11869.5|11867.5|2
1653361840000|2022-05-24 03:10:40|11870.3|11868.3|11870.5|11868.5|11871|11869|11869.7|11867.7|3
1653361850000|2022-05-24 03:10:50|11870.7|11868.7|11869.5|11867.5|11870.7|11868.7|11869.3|11867.3|2
1653361860000|2022-05-24 03:11:00|11869.3|11867.3|11869.3|11867.3|11869.8|11867.8|11869.1|11867.1|7
1653361870000|2022-05-24 03:11:10|11869.5|11867.5|11869.5|11867.5|11870|11868|11869|11867|2
1653361880000|2022-05-24 03:11:20|11869.6|11867.6|11870.2|11868.2|11870.2|11868.2|11869.2|11867.2|0
1653361890000|2022-05-24 03:11:30|11870|11868|11870.1|11868.1|11870.1|11868.1|11869.7|11867.7|1
1653361900000|2022-05-24 03:11:40|11869.7|11867.7|11869.8|11867.8|11870|11868|11869.6|11867.6|4
1653361910000|2022-05-24 03:11:50|11869.7|11867.7|11869.6|11867.6|11869.7|11867.7|11869.6|11867.6|2
1653361920000|2022-05-24 03:12:00|11869.5|11867.5|11869.1|11867.1|11870.1|11868.1|11869.1|11867.1|10
1653361930000|2022-05-24 03:12:10|11869.3|11867.3|11869.1|11867.1|11869.6|11867.6|11869.1|11867.1|4
1653361940000|2022-05-24 03:12:20|11869.3|11867.3|11868.7|11866.7|11869.3|11867.3|11868.6|11866.6|3
1653361950000|2022-05-24 03:12:30|11868.6|11866.6|11869.2|11867.2|11869.7|11867.7|11868.6|11866.6|4
1653361960000|2022-05-24 03:12:40|11869.3|11867.3|11868.7|11866.7|11869.3|11867.3|11868.7|11866.7|1
1653361970000|2022-05-24 03:12:50|11868.8|11866.8|11869|11867|11869|11867|11868.5|11866.5|2
1653361980000|2022-05-24 03:13:00|11868.7|11866.7|11869.5|11867.5|11870.1|11868.1|11868.3|11866.3|9
1653361990000|2022-05-24 03:13:10|11869.6|11867.6|11870.1|11868.1|11870.5|11868.5|11869.6|11867.6|3
1653362000000|2022-05-24 03:13:20|11870.7|11868.7|11870.5|11868.5|11871|11869|11870.5|11868.5|5
1653362010000|2022-05-24 03:13:30|11870.6|11868.6|11870.8|11868.8|11871|11869|11870.5|11868.5|1
1653362020000|2022-05-24 03:13:40|11870.7|11868.7|11870.7|11868.7|11870.8|11868.8|11869.8|11867.8|1
1653362030000|2022-05-24 03:13:50|11870.6|11868.6|11870|11868|11870.7|11868.7|11870|11868|1
1653362040000|2022-05-24 03:14:00|11870.1|11868.1|11870.6|11868.6|11871|11869|11870.1|11868.1|17
1653362050000|2022-05-24 03:14:10|11870.5|11868.5|11870|11868|11870.7|11868.7|11870|11868|2
1653362060000|2022-05-24 03:14:20|11870.1|11868.1|11869.1|11867.1|11870.2|11868.2|11869|11867|12
1653362070000|2022-05-24 03:14:30|11869|11867|11869.6|11867.6|11869.7|11867.7|11869|11867|0
1653362080000|2022-05-24 03:14:40|11869.5|11867.5|11870.1|11868.1|11870.1|11868.1|11869.5|11867.5|3
1653362090000|2022-05-24 03:14:50|11870|11868|11869.8|11867.8|11870|11868|11869.8|11867.8|1
1653362100000|2022-05-24 03:15:00|11870|11868|11870.6|11868.6|11870.6|11868.6|11870|11868|4
1653362110000|2022-05-24 03:15:10|11870.7|11868.7|11869.8|11867.8|11871|11869|11869.8|11867.8|6
1653362120000|2022-05-24 03:15:20|11869.7|11867.7|11869.2|11867.2|11869.7|11867.7|11868.3|11866.3|8
1653362130000|2022-05-24 03:15:30|11869.3|11867.3|11870|11868|11870.2|11868.2|11869.3|11867.3|3
1653362140000|2022-05-24 03:15:40|11869.8|11867.8|11869.2|11867.2|11870|11868|11868.7|11866.7|7
1653362150000|2022-05-24 03:15:50|11869.1|11867.1|11869.1|11867.1|11869.2|11867.2|11869.1|11867.1|0
1653362160000|2022-05-24 03:16:00|11869.3|11867.3|11868.5|11866.5|11869.7|11867.7|11868.5|11866.5|6
1653362170000|2022-05-24 03:16:10|11868.6|11866.6|11867.6|11865.6|11868.8|11866.8|11867.6|11865.6|7
1653362180000|2022-05-24 03:16:20|11867.5|11865.5|11867.5|11865.5|11868.1|11866.1|11867|11865|6
1653362190000|2022-05-24 03:16:30|11868.2|11866.2|11867.3|11865.3|11868.5|11866.5|11867.2|11865.2|4
1653362200000|2022-05-24 03:16:40|11867.5|11865.5|11867.1|11865.1|11867.5|11865.5|11866.5|11864.5|6
1653362210000|2022-05-24 03:16:50|11867|11865|11867.5|11865.5|11867.5|11865.5|11866.3|11864.3|21
1653362220000|2022-05-24 03:17:00|11867.3|11865.3|11867.8|11865.8|11868|11866|11866.6|11864.6|5
1653362230000|2022-05-24 03:17:10|11867.3|11865.3|11866.8|11864.8|11867.3|11865.3|11866.7|11864.7|3
1653362240000|2022-05-24 03:17:20|11866.6|11864.6|11866.2|11864.2|11866.7|11864.7|11866.1|11864.1|6
1653362250000|2022-05-24 03:17:30|11866.3|11864.3|11866.2|11864.2|11866.7|11864.7|11865.6|11863.6|9
1653362260000|2022-05-24 03:17:40|11866.3|11864.3|11867|11865|11867.2|11865.2|11866.2|11864.2|2
1653362270000|2022-05-24 03:17:50|11866.8|11864.8|11866|11864|11866.8|11864.8|11865.8|11863.8|1
1653362280000|2022-05-24 03:18:00|11866.1|11864.1|11867.1|11865.1|11867.2|11865.2|11865.7|11863.7|6
1653362290000|2022-05-24 03:18:10|11867.2|11865.2|11866.6|11864.6|11867.2|11865.2|11866.5|11864.5|1
1653362300000|2022-05-24 03:18:20|11866.5|11864.5|11866|11864|11866.5|11864.5|11866|11864|2
1653362310000|2022-05-24 03:18:30|11865.8|11863.8|11866.5|11864.5|11866.6|11864.6|11865.8|11863.8|1
1653362320000|2022-05-24 03:18:40|11866.6|11864.6|11867.6|11865.6|11867.6|11865.6|11866.6|11864.6|2
1653362330000|2022-05-24 03:18:50|11868.7|11866.7|11867.1|11865.1|11868.8|11866.8|11867.1|11865.1|5
1653362340000|2022-05-24 03:19:00|11867.2|11865.2|11867|11865|11867.2|11865.2|11866.8|11864.8|0
1653362350000|2022-05-24 03:19:10|11866.8|11864.8|11867|11865|11867.1|11865.1|11866.7|11864.7|0
1653362360000|2022-05-24 03:19:20|11866.8|11864.8|11866.5|11864.5|11866.8|11864.8|11866.2|11864.2|2
1653362370000|2022-05-24 03:19:30|11866.6|11864.6|11866.5|11864.5|11866.6|11864.6|11866.5|11864.5|0
1653362380000|2022-05-24 03:19:40|11866.6|11864.6|11866.7|11864.7|11866.7|11864.7|11866.6|11864.6|0
1653362390000|2022-05-24 03:19:50|11866.6|11864.6|11866.6|11864.6|11866.6|11864.6|11866.5|11864.5|2
1653362400000|2022-05-24 03:20:00|11866.5|11864.5|11867.8|11865.8|11868|11866|11866.3|11864.3|4
1653362410000|2022-05-24 03:20:10|11867.6|11865.6|11866.6|11864.6|11867.6|11865.6|11866.2|11864.2|3
1653362420000|2022-05-24 03:20:20|11866.5|11864.5|11866.6|11864.6|11867|11865|11866.1|11864.1|8
1653362430000|2022-05-24 03:20:30|11866.5|11864.5|11866|11864|11866.5|11864.5|11866|11864|0
1653362440000|2022-05-24 03:20:40|11865.8|11863.8|11866.2|11864.2|11866.5|11864.5|11865.5|11863.5|13
1653362450000|2022-05-24 03:20:50|11866.1|11864.1|11866.5|11864.5|11866.5|11864.5|11866|11864|0
1653362460000|2022-05-24 03:21:00|11866.3|11864.3|11866.1|11864.1|11866.5|11864.5|11866.1|11864.1|3
1653362470000|2022-05-24 03:21:10|11865.6|11863.6|11865.8|11863.8|11865.8|11863.8|11865.5|11863.5|6
1653362480000|2022-05-24 03:21:20|11865.7|11863.7|11865.6|11863.6|11865.7|11863.7|11865.2|11863.2|12
1653362490000|2022-05-24 03:21:30|11865.7|11863.7|11865.8|11863.8|11866.3|11864.3|11865.6|11863.6|6
1653362500000|2022-05-24 03:21:40|11866|11864|11865.6|11863.6|11866|11864|11865.5|11863.5|1
1653362510000|2022-05-24 03:21:50|11865.7|11863.7|11865.3|11863.3|11865.8|11863.8|11865.3|11863.3|3
1653362520000|2022-05-24 03:22:00|11866.1|11864.1|11866|11864|11866.5|11864.5|11865.7|11863.7|13
1653362530000|2022-05-24 03:22:10|11866.2|11864.2|11863.1|11861.1|11866.2|11864.2|11863.1|11861.1|19
1653362540000|2022-05-24 03:22:20|11863.3|11861.3|11863.1|11861.1|11863.6|11861.6|11862.6|11860.6|13
1653362550000|2022-05-24 03:22:30|11863.2|11861.2|11863.5|11861.5|11864|11862|11863|11861|6
1653362560000|2022-05-24 03:22:40|11863.6|11861.6|11863.5|11861.5|11863.7|11861.7|11863.2|11861.2|0
1653362570000|2022-05-24 03:22:50|11863.6|11861.6|11863.2|11861.2|11863.6|11861.6|11862.2|11860.2|6
1653362580000|2022-05-24 03:23:00|11863.1|11861.1|11863.3|11861.3|11863.5|11861.5|11862.8|11860.8|1
1653362590000|2022-05-24 03:23:10|11863.2|11861.2|11863|11861|11863.5|11861.5|11863|11861|1
1653362600000|2022-05-24 03:23:20|11862.7|11860.7|11861.8|11859.8|11862.7|11860.7|11861.8|11859.8|7
1653362610000|2022-05-24 03:23:30|11862|11860|11860.7|11858.7|11862|11860|11860.7|11858.7|4
1653362620000|2022-05-24 03:23:40|11860.8|11858.8|11860.7|11858.7|11861.1|11859.1|11860.5|11858.5|6
1653362630000|2022-05-24 03:23:50|11860.8|11858.8|11861.1|11859.1|11861.3|11859.3|11860.3|11858.3|5
1653362640000|2022-05-24 03:24:00|11861.2|11859.2|11861.3|11859.3|11861.5|11859.5|11861.1|11859.1|2
1653362650000|2022-05-24 03:24:10|11860.7|11858.7|11860.7|11858.7|11860.8|11858.8|11860.6|11858.6|16
1653362660000|2022-05-24 03:24:20|11860.8|11858.8|11860.3|11858.3|11861|11859|11860.2|11858.2|1
1653362670000|2022-05-24 03:24:30|11860.2|11858.2|11859.6|11857.6|11860.2|11858.2|11859.6|11857.6|11
1653362680000|2022-05-24 03:24:40|11859.7|11857.7|11860|11858|11860.5|11858.5|11859.3|11857.3|19
1653362690000|2022-05-24 03:24:50|11860.1|11858.1|11860.1|11858.1|11860.6|11858.6|11859.6|11857.6|13
1653362700000|2022-05-24 03:25:00|11859.8|11857.8|11860.2|11858.2|11860.7|11858.7|11859.7|11857.7|8
1653362710000|2022-05-24 03:25:10|11860.5|11858.5|11860.3|11858.3|11860.7|11858.7|11860.2|11858.2|2
1653362720000|2022-05-24 03:25:20|11860.7|11858.7|11859.7|11857.7|11860.7|11858.7|11859.7|11857.7|12
1653362730000|2022-05-24 03:25:30|11860.2|11858.2|11859|11857|11860.6|11858.6|11858.6|11856.6|30
1653362740000|2022-05-24 03:25:40|11859.1|11857.1|11859|11857|11859.2|11857.2|11858.8|11856.8|4
1653362750000|2022-05-24 03:25:50|11859.1|11857.1|11859.5|11857.5|11859.5|11857.5|11858.8|11856.8|9
1653362760000|2022-05-24 03:26:00|11859.3|11857.3|11859.2|11857.2|11859.5|11857.5|11858.7|11856.7|14
1653362770000|2022-05-24 03:26:10|11859.1|11857.1|11859.6|11857.6|11860|11858|11859.1|11857.1|4
1653362780000|2022-05-24 03:26:20|11859.2|11857.2|11858.5|11856.5|11859.2|11857.2|11858.3|11856.3|8
1653362790000|2022-05-24 03:26:30|11858.2|11856.2|11859.2|11857.2|11859.3|11857.3|11857.6|11855.6|30
1653362800000|2022-05-24 03:26:40|11859.3|11857.3|11858.7|11856.7|11859.7|11857.7|11858.2|11856.2|7
1653362810000|2022-05-24 03:26:50|11858.6|11856.6|11858.5|11856.5|11859.6|11857.6|11858.2|11856.2|10
1653362820000|2022-05-24 03:27:00|11858.6|11856.6|11858.7|11856.7|11858.7|11856.7|11858.3|11856.3|0
1653362830000|2022-05-24 03:27:10|11858.6|11856.6|11859.1|11857.1|11859.1|11857.1|11858.2|11856.2|4
1653362840000|2022-05-24 03:27:20|11859|11857|11860|11858|11860.1|11858.1|11859|11857|2
1653362850000|2022-05-24 03:27:30|11860.2|11858.2|11860.5|11858.5|11860.7|11858.7|11859|11857|11
1653362860000|2022-05-24 03:27:40|11860.6|11858.6|11860.8|11858.8|11861|11859|11860.5|11858.5|5
1653362870000|2022-05-24 03:27:50|11860.6|11858.6|11861.3|11859.3|11861.3|11859.3|11860.6|11858.6|4
1653362880000|2022-05-24 03:28:00|11861.2|11859.2|11861.2|11859.2|11861.3|11859.3|11860.8|11858.8|5
1653362890000|2022-05-24 03:28:10|11861.3|11859.3|11861.1|11859.1|11861.8|11859.8|11860.7|11858.7|17
1653362900000|2022-05-24 03:28:20|11861.2|11859.2|11861.3|11859.3|11861.3|11859.3|11861.1|11859.1|0
1653362910000|2022-05-24 03:28:30|11861.2|11859.2|11860.6|11858.6|11861.3|11859.3|11860.3|11858.3|10
1653362920000|2022-05-24 03:28:40|11860.7|11858.7|11860.2|11858.2|11861.1|11859.1|11860.1|11858.1|17
1653362930000|2022-05-24 03:28:50|11860.3|11858.3|11861|11859|11861.1|11859.1|11859.7|11857.7|4
1653362940000|2022-05-24 03:29:00|11860.8|11858.8|11861.5|11859.5|11861.6|11859.6|11860.8|11858.8|3
1653362950000|2022-05-24 03:29:10|11861.3|11859.3|11861|11859|11861.5|11859.5|11861|11859|1
1653362960000|2022-05-24 03:29:20|11861.1|11859.1|11861.5|11859.5|11861.5|11859.5|11861.1|11859.1|0
1653362970000|2022-05-24 03:29:30|11861.6|11859.6|11861.6|11859.6|11861.6|11859.6|11861.6|11859.6|0
1653362980000|2022-05-24 03:29:40|11861.7|11859.7|11862.3|11860.3|11863.1|11861.1|11861.7|11859.7|4
1653362990000|2022-05-24 03:29:50|11862.7|11860.7|11862.5|11860.5|11862.7|11860.7|11862.3|11860.3|5
1653363000000|2022-05-24 03:30:00|11862.3|11860.3|11862.1|11860.1|11862.3|11860.3|11861.6|11859.6|6
1653363010000|2022-05-24 03:30:10|11862.2|11860.2|11865|11863|11865|11863|11862.2|11860.2|11
1653363020000|2022-05-24 03:30:20|11864.7|11862.7|11863.7|11861.7|11864.7|11862.7|11863.2|11861.2|5
1653363030000|2022-05-24 03:30:30|11863.8|11861.8|11864|11862|11864.3|11862.3|11863.8|11861.8|3
1653363040000|2022-05-24 03:30:40|11863.5|11861.5|11865.5|11863.5|11866|11864|11863.5|11861.5|21
1653363050000|2022-05-24 03:30:50|11865.3|11863.3|11865.3|11863.3|11865.3|11863.3|11864.7|11862.7|6
1653363060000|2022-05-24 03:31:00|11865.2|11863.2|11863.6|11861.6|11865.2|11863.2|11863.5|11861.5|20
1653363070000|2022-05-24 03:31:10|11864.2|11862.2|11863.5|11861.5|11864.5|11862.5|11863|11861|5
1653363080000|2022-05-24 03:31:20|11863.3|11861.3|11862|11860|11863.3|11861.3|11861.8|11859.8|2
1653363090000|2022-05-24 03:31:30|11861.7|11859.7|11862.2|11860.2|11862.6|11860.6|11861.3|11859.3|9
1653363100000|2022-05-24 03:31:40|11862.5|11860.5|11862.2|11860.2|11862.5|11860.5|11861.6|11859.6|1
1653363110000|2022-05-24 03:31:50|11862.1|11860.1|11863.3|11861.3|11863.3|11861.3|11862.1|11860.1|4
1653363120000|2022-05-24 03:32:00|11863.5|11861.5|11863.7|11861.7|11864.2|11862.2|11863.3|11861.3|2
1653363130000|2022-05-24 03:32:10|11863.8|11861.8|11864|11862|11864.3|11862.3|11863.3|11861.3|0
1653363140000|2022-05-24 03:32:20|11863.6|11861.6|11863.6|11861.6|11863.7|11861.7|11863.1|11861.1|0
1653363150000|2022-05-24 03:32:30|11864|11862|11863.1|11861.1|11864.2|11862.2|11863|11861|5
1653363160000|2022-05-24 03:32:40|11863.3|11861.3|11863.1|11861.1|11863.5|11861.5|11862.7|11860.7|2
1653363170000|2022-05-24 03:32:50|11863|11861|11862.5|11860.5|11863.1|11861.1|11862.3|11860.3|4
1653363180000|2022-05-24 03:33:00|11862.2|11860.2|11862.2|11860.2|11862.5|11860.5|11862.1|11860.1|2
1653363190000|2022-05-24 03:33:10|11862|11860|11861.3|11859.3|11862|11860|11861.2|11859.2|1
1653363200000|2022-05-24 03:33:20|11861.7|11859.7|11862|11860|11862|11860|11861.7|11859.7|1
1653363210000|2022-05-24 03:33:30|11862.2|11860.2|11863.3|11861.3|11863.6|11861.6|11862.2|11860.2|4
1653363220000|2022-05-24 03:33:40|11863.7|11861.7|11863.1|11861.1|11863.7|11861.7|11862.7|11860.7|1
1653363230000|2022-05-24 03:33:50|11863.3|11861.3|11863|11861|11863.6|11861.6|11862.7|11860.7|1
1653363240000|2022-05-24 03:34:00|11863.1|11861.1|11863.1|11861.1|11863.1|11861.1|11862.7|11860.7|1
1653363250000|2022-05-24 03:34:10|11863|11861|11863.1|11861.1|11863.1|11861.1|11863|11861|1
1653363260000|2022-05-24 03:34:20|11863|11861|11862.6|11860.6|11863|11861|11862.6|11860.6|2
1653363270000|2022-05-24 03:34:30|11862.5|11860.5|11862.7|11860.7|11862.8|11860.8|11862.5|11860.5|3
1653363280000|2022-05-24 03:34:40|11862.8|11860.8|11862.7|11860.7|11862.8|11860.8|11862.7|11860.7|0
1653363290000|2022-05-24 03:34:50|11863.2|11861.2|11863.1|11861.1|11863.3|11861.3|11862.8|11860.8|8
1653363300000|2022-05-24 03:35:00|11863|11861|11864.1|11862.1|11864.3|11862.3|11863|11861|6
1653363310000|2022-05-24 03:35:10|11864|11862|11863.1|11861.1|11864|11862|11863.1|11861.1|4
1653363320000|2022-05-24 03:35:20|11862.3|11860.3|11862.2|11860.2|11862.8|11860.8|11862.2|11860.2|5
1653363330000|2022-05-24 03:35:30|11862.3|11860.3|11862.2|11860.2|11862.3|11860.3|11861.8|11859.8|2
1653363340000|2022-05-24 03:35:40|11862.1|11860.1|11863|11861|11863|11861|11861.8|11859.8|8
1653363350000|2022-05-24 03:35:50|11863.1|11861.1|11863|11861|11863.2|11861.2|11862.8|11860.8|0
1653363360000|2022-05-24 03:36:00|11862.6|11860.6|11862.5|11860.5|11863|11861|11862.3|11860.3|1
1653363370000|2022-05-24 03:36:10|11862.7|11860.7|11863|11861|11863|11861|11862.3|11860.3|5
1653363380000|2022-05-24 03:36:20|11862.6|11860.6|11862.8|11860.8|11863.1|11861.1|11862.6|11860.6|2
1653363390000|2022-05-24 03:36:30|11862.7|11860.7|11862.1|11860.1|11862.7|11860.7|11861.8|11859.8|0
1653363400000|2022-05-24 03:36:40|11862.6|11860.6|11862.6|11860.6|11863|11861|11862.6|11860.6|2
1653363410000|2022-05-24 03:36:50|11862.7|11860.7|11862.2|11860.2|11863|11861|11862.1|11860.1|3
1653363420000|2022-05-24 03:37:00|11862.1|11860.1|11861.2|11859.2|11862.1|11860.1|11861.2|11859.2|2
1653363430000|2022-05-24 03:37:10|11861.3|11859.3|11862.5|11860.5|11862.8|11860.8|11861.3|11859.3|4
1653363440000|2022-05-24 03:37:20|11862.6|11860.6|11862.7|11860.7|11862.7|11860.7|11862.5|11860.5|1
1653363450000|2022-05-24 03:37:30|11862.8|11860.8|11862.8|11860.8|11863.1|11861.1|11862|11860|7
1653363460000|2022-05-24 03:37:40|11863|11861|11863|11861|11863.1|11861.1|11863|11861|0
1653363470000|2022-05-24 03:37:50|11863.1|11861.1|11862.8|11860.8|11863.1|11861.1|11862.5|11860.5|4
1653363480000|2022-05-24 03:38:00|11862.7|11860.7|11861.7|11859.7|11862.7|11860.7|11861.7|11859.7|3
1653363490000|2022-05-24 03:38:10|11861.8|11859.8|11860.8|11858.8|11862|11860|11860.6|11858.6|8
1653363500000|2022-05-24 03:38:20|11860.7|11858.7|11862.1|11860.1|11862.2|11860.2|11860.7|11858.7|4
1653363510000|2022-05-24 03:38:30|11862|11860|11862.2|11860.2|11862.3|11860.3|11861.8|11859.8|1
1653363520000|2022-05-24 03:38:40|11862.3|11860.3|11862.5|11860.5|11862.6|11860.6|11862.3|11860.3|0
1653363530000|2022-05-24 03:38:50|11862.6|11860.6|11863|11861|11863.2|11861.2|11862.6|11860.6|4
1653363540000|2022-05-24 03:39:00|11862.8|11860.8|11863.3|11861.3|11863.3|11861.3|11862.7|11860.7|1
1653363550000|2022-05-24 03:39:10|11863.2|11861.2|11864|11862|11864|11862|11863|11861|6
1653363560000|2022-05-24 03:39:20|11864.1|11862.1|11863.5|11861.5|11864.1|11862.1|11862.8|11860.8|10
1653363570000|2022-05-24 03:39:30|11863.3|11861.3|11863.1|11861.1|11863.3|11861.3|11862.8|11860.8|1
1653363580000|2022-05-24 03:39:40|11863|11861|11863.1|11861.1|11863.3|11861.3|11863|11861|2
1653363590000|2022-05-24 03:39:50|11863.2|11861.2|11863.3|11861.3|11863.7|11861.7|11863.2|11861.2|2
1653363600000|2022-05-24 03:40:00|11863.5|11861.5|11862.6|11860.6|11863.5|11861.5|11862.6|11860.6|8
1653363610000|2022-05-24 03:40:10|11862.7|11860.7|11863.6|11861.6|11863.8|11861.8|11862.7|11860.7|2
1653363620000|2022-05-24 03:40:20|11863.5|11861.5|11865|11863|11865|11863|11863.5|11861.5|10
1653363630000|2022-05-24 03:40:30|11864.8|11862.8|11865.2|11863.2|11865.2|11863.2|11864.7|11862.7|0
1653363640000|2022-05-24 03:40:40|11864.7|11862.7|11865|11863|11865|11863|11864.6|11862.6|4
1653363650000|2022-05-24 03:40:50|11864.8|11862.8|11864.7|11862.7|11864.8|11862.8|11864.2|11862.2|2
1653363660000|2022-05-24 03:41:00|11864.8|11862.8|11863.7|11861.7|11864.8|11862.8|11863.1|11861.1|6
1653363670000|2022-05-24 03:41:10|11863.6|11861.6|11863.8|11861.8|11864|11862|11863.6|11861.6|1
1653363680000|2022-05-24 03:41:20|11863.7|11861.7|11863.8|11861.8|11864|11862|11863.7|11861.7|1
1653363690000|2022-05-24 03:41:30|11863.7|11861.7|11863.7|11861.7|11864|11862|11863.1|11861.1|0
1653363700000|2022-05-24 03:41:40|11863.6|11861.6|11863.2|11861.2|11863.7|11861.7|11863.1|11861.1|2
1653363710000|2022-05-24 03:41:50|11863.1|11861.1|11863.2|11861.2|11863.6|11861.6|11863.1|11861.1|0
1653363720000|2022-05-24 03:42:00|11863.1|11861.1|11863.1|11861.1|11863.1|11861.1|11862.2|11860.2|8
1653363730000|2022-05-24 03:42:10|11863.2|11861.2|11863.5|11861.5|11863.5|11861.5|11862.7|11860.7|9
1653363740000|2022-05-24 03:42:20|11863.3|11861.3|11863.3|11861.3|11863.5|11861.5|11863|11861|0
1653363750000|2022-05-24 03:42:30|11863.2|11861.2|11863|11861|11863.7|11861.7|11862.8|11860.8|0
1653363760000|2022-05-24 03:42:40|11862.8|11860.8|11863.5|11861.5|11863.7|11861.7|11862.5|11860.5|3
1653363770000|2022-05-24 03:42:50|11863.3|11861.3|11862|11860|11863.3|11861.3|11861.7|11859.7|13
1653363780000|2022-05-24 03:43:00|11861.8|11859.8|11861.1|11859.1|11861.8|11859.8|11861.1|11859.1|1
1653363790000|2022-05-24 03:43:10|11861.2|11859.2|11861.3|11859.3|11861.6|11859.6|11861.2|11859.2|1
1653363800000|2022-05-24 03:43:20|11861.5|11859.5|11861.6|11859.6|11861.6|11859.6|11861.3|11859.3|0
1653363810000|2022-05-24 03:43:30|11862|11860|11861.8|11859.8|11862.1|11860.1|11861.8|11859.8|5
1653363820000|2022-05-24 03:43:40|11862|11860|11860.5|11858.5|11862|11860|11860.3|11858.3|7
1653363830000|2022-05-24 03:43:50|11861.2|11859.2|11861.7|11859.7|11861.7|11859.7|11860.8|11858.8|5
1653363840000|2022-05-24 03:44:00|11861.6|11859.6|11861.2|11859.2|11861.6|11859.6|11861.1|11859.1|0
1653363850000|2022-05-24 03:44:10|11861.1|11859.1|11861.2|11859.2|11861.3|11859.3|11861|11859|4
1653363860000|2022-05-24 03:44:20|11861.1|11859.1|11861|11859|11861.2|11859.2|11860.8|11858.8|2
1653363870000|2022-05-24 03:44:30|11861.1|11859.1|11860.8|11858.8|11861.2|11859.2|11860.7|11858.7|4
1653363880000|2022-05-24 03:44:40|11861|11859|11862.2|11860.2|11863.2|11861.2|11861|11859|22
1653363890000|2022-05-24 03:44:50|11862.3|11860.3|11862.2|11860.2|11862.5|11860.5|11862.2|11860.2|0
1653363900000|2022-05-24 03:45:00|11861.8|11859.8|11862.3|11860.3|11862.3|11860.3|11861.8|11859.8|0
1653363910000|2022-05-24 03:45:10|11862.2|11860.2|11863.2|11861.2|11863.3|11861.3|11862.2|11860.2|6
1653363920000|2022-05-24 03:45:20|11863.1|11861.1|11864.3|11862.3|11864.3|11862.3|11863.1|11861.1|5
1653363930000|2022-05-24 03:45:30|11864.2|11862.2|11864|11862|11864.2|11862.2|11863.5|11861.5|3
1653363940000|2022-05-24 03:45:40|11863.8|11861.8|11863.3|11861.3|11864|11862|11863.3|11861.3|2
1653363950000|2022-05-24 03:45:50|11863.5|11861.5|11863.5|11861.5|11863.6|11861.6|11863.5|11861.5|1
1653363960000|2022-05-24 03:46:00|11863.3|11861.3|11863.3|11861.3|11863.6|11861.6|11863.3|11861.3|0
1653363970000|2022-05-24 03:46:10|11863.6|11861.6|11863.6|11861.6|11863.6|11861.6|11863.6|11861.6|7
1653363980000|2022-05-24 03:46:20|11863.5|11861.5|11862.8|11860.8|11863.5|11861.5|11862.5|11860.5|1
1653363990000|2022-05-24 03:46:30|11863|11861|11863.1|11861.1|11863.5|11861.5|11863|11861|0
1653364000000|2022-05-24 03:46:40|11863.2|11861.2|11863|11861|11863.2|11861.2|11862.7|11860.7|1
1653364010000|2022-05-24 03:46:50|11862.7|11860.7|11862.5|11860.5|11862.7|11860.7|11862.5|11860.5|2
1653364020000|2022-05-24 03:47:00|11862.3|11860.3|11863.1|11861.1|11863.3|11861.3|11862.2|11860.2|3
1653364030000|2022-05-24 03:47:10|11863|11861|11863.2|11861.2|11863.3|11861.3|11863|11861|2
1653364040000|2022-05-24 03:47:20|11863.3|11861.3|11863.1|11861.1|11863.6|11861.6|11863.1|11861.1|1
1653364050000|2022-05-24 03:47:30|11863.2|11861.2|11864.2|11862.2|11864.3|11862.3|11863.2|11861.2|5
1653364060000|2022-05-24 03:47:40|11864.3|11862.3|11865|11863|11865|11863|11864.2|11862.2|5
1653364070000|2022-05-24 03:47:50|11865.1|11863.1|11865.2|11863.2|11865.3|11863.3|11864.2|11862.2|3
1653364080000|2022-05-24 03:48:00|11865.1|11863.1|11864.5|11862.5|11865.2|11863.2|11864.2|11862.2|3
1653364090000|2022-05-24 03:48:10|11865|11863|11864.6|11862.6|11865|11863|11864.5|11862.5|1
1653364100000|2022-05-24 03:48:20|11864.5|11862.5|11864.6|11862.6|11865.2|11863.2|11864.5|11862.5|0
1653364110000|2022-05-24 03:48:30|11864.5|11862.5|11864.6|11862.6|11864.6|11862.6|11863.6|11861.6|12
1653364120000|2022-05-24 03:48:40|11864.7|11862.7|11864.2|11862.2|11865.3|11863.3|11864.2|11862.2|4
1653364130000|2022-05-24 03:48:50|11864.5|11862.5|11864.3|11862.3|11864.5|11862.5|11864|11862|0
1653364140000|2022-05-24 03:49:00|11864.5|11862.5|11863.7|11861.7|11864.5|11862.5|11863.5|11861.5|5
1653364150000|2022-05-24 03:49:10|11863.6|11861.6|11863.7|11861.7|11864|11862|11863.5|11861.5|1
1653364160000|2022-05-24 03:49:20|11863.8|11861.8|11864.5|11862.5|11864.5|11862.5|11863.8|11861.8|2
1653364170000|2022-05-24 03:49:30|11864.6|11862.6|11865.3|11863.3|11865.6|11863.6|11864.6|11862.6|1
1653364180000|2022-05-24 03:49:40|11865.5|11863.5|11865.3|11863.3|11865.5|11863.5|11865.2|11863.2|1
1653364190000|2022-05-24 03:49:50|11865.2|11863.2|11865.2|11863.2|11865.3|11863.3|11864.7|11862.7|5
1653364200000|2022-05-24 03:50:00|11865.1|11863.1|11865.5|11863.5|11865.7|11863.7|11864.7|11862.7|10
1653364210000|2022-05-24 03:50:10|11865.3|11863.3|11865.5|11863.5|11865.8|11863.8|11865.2|11863.2|2
1653364220000|2022-05-24 03:50:20|11865.6|11863.6|11865.5|11863.5|11865.6|11863.6|11865.5|11863.5|0
1653364230000|2022-05-24 03:50:30|11865.3|11863.3|11865.3|11863.3|11865.6|11863.6|11865.3|11863.3|0
1653364240000|2022-05-24 03:50:40|11865.5|11863.5|11865.2|11863.2|11865.8|11863.8|11865|11863|2
1653364250000|2022-05-24 03:50:50|11865.3|11863.3|11864.8|11862.8|11865.6|11863.6|11864.2|11862.2|6
1653364260000|2022-05-24 03:51:00|11864.7|11862.7|11864.5|11862.5|11864.8|11862.8|11864.2|11862.2|3
1653364270000|2022-05-24 03:51:10|11864.8|11862.8|11864.3|11862.3|11865|11863|11864.3|11862.3|4
1653364280000|2022-05-24 03:51:20|11864.2|11862.2|11864.1|11862.1|11864.3|11862.3|11864.1|11862.1|0
1653364290000|2022-05-24 03:51:30|11864|11862|11862.5|11860.5|11864.5|11862.5|11862.1|11860.1|28
1653364300000|2022-05-24 03:51:40|11862.3|11860.3|11862.3|11860.3|11862.5|11860.5|11860.7|11858.7|24
1653364310000|2022-05-24 03:51:50|11862.5|11860.5|11862.3|11860.3|11862.6|11860.6|11862.1|11860.1|0
1653364320000|2022-05-24 03:52:00|11862.5|11860.5|11864.3|11862.3|11864.7|11862.7|11862.3|11860.3|1
1653364330000|2022-05-24 03:52:10|11864.5|11862.5|11866.8|11864.8|11867.5|11865.5|11864.5|11862.5|11
1653364340000|2022-05-24 03:52:20|11867.1|11865.1|11865.7|11863.7|11867.6|11865.6|11865.7|11863.7|26
1653364350000|2022-05-24 03:52:30|11865.8|11863.8|11866.5|11864.5|11866.6|11864.6|11865.7|11863.7|16
1653364360000|2022-05-24 03:52:40|11866.3|11864.3|11865.7|11863.7|11866.5|11864.5|11865.7|11863.7|1
1653364370000|2022-05-24 03:52:50|11866|11864|11866.2|11864.2|11866.5|11864.5|11866|11864|1
1653364380000|2022-05-24 03:53:00|11866.3|11864.3|11867.2|11865.2|11867.5|11865.5|11866.2|11864.2|12
1653364390000|2022-05-24 03:53:10|11867.3|11865.3|11866.6|11864.6|11867.3|11865.3|11866.5|11864.5|1
1653364400000|2022-05-24 03:53:20|11866.5|11864.5|11867.3|11865.3|11867.3|11865.3|11866.2|11864.2|2
1653364410000|2022-05-24 03:53:30|11867.1|11865.1|11867.7|11865.7|11868.1|11866.1|11867.1|11865.1|17
1653364420000|2022-05-24 03:53:40|11867.8|11865.8|11868.1|11866.1|11868.1|11866.1|11867.3|11865.3|0
1653364430000|2022-05-24 03:53:50|11868.3|11866.3|11867.7|11865.7|11869.5|11867.5|11867.7|11865.7|22
1653364440000|2022-05-24 03:54:00|11868|11866|11869.6|11867.6|11869.7|11867.7|11868|11866|10
1653364450000|2022-05-24 03:54:10|11870|11868|11869.6|11867.6|11870|11868|11869.6|11867.6|6
1653364460000|2022-05-24 03:54:20|11869.7|11867.7|11870.7|11868.7|11870.8|11868.8|11869.7|11867.7|3
1653364470000|2022-05-24 03:54:30|11870.8|11868.8|11870.5|11868.5|11871.1|11869.1|11870.5|11868.5|5
1653364480000|2022-05-24 03:54:40|11870.6|11868.6|11869.8|11867.8|11870.8|11868.8|11869.5|11867.5|12
1653364490000|2022-05-24 03:54:50|11869.5|11867.5|11870.2|11868.2|11870.2|11868.2|11869.5|11867.5|3
1653364500000|2022-05-24 03:55:00|11870.3|11868.3|11870.5|11868.5|11871.1|11869.1|11869.3|11867.3|16
1653364510000|2022-05-24 03:55:10|11870.6|11868.6|11870.3|11868.3|11870.6|11868.6|11870.2|11868.2|3
1653364520000|2022-05-24 03:55:20|11870.2|11868.2|11871.2|11869.2|11871.2|11869.2|11870|11868|14
1653364530000|2022-05-24 03:55:30|11871.1|11869.1|11872.7|11870.7|11873.7|11871.7|11871.1|11869.1|39
1653364540000|2022-05-24 03:55:40|11873.2|11871.2|11874.7|11872.7|11874.8|11872.8|11873|11871|12
1653364550000|2022-05-24 03:55:50|11874.6|11872.6|11874.8|11872.8|11875|11873|11873.6|11871.6|17
1653364560000|2022-05-24 03:56:00|11875|11873|11874.2|11872.2|11875.3|11873.3|11873.8|11871.8|10
1653364570000|2022-05-24 03:56:10|11874.3|11872.3|11874.2|11872.2|11874.6|11872.6|11874.2|11872.2|3
1653364580000|2022-05-24 03:56:20|11874.3|11872.3|11874.1|11872.1|11874.7|11872.7|11874.1|11872.1|6
1653364590000|2022-05-24 03:56:30|11874|11872|11873.2|11871.2|11874.2|11872.2|11872.8|11870.8|5
1653364600000|2022-05-24 03:56:40|11873.1|11871.1|11873|11871|11873.3|11871.3|11872.7|11870.7|40
1653364610000|2022-05-24 03:56:50|11873.1|11871.1|11872.3|11870.3|11873.1|11871.1|11871.8|11869.8|5
1653364620000|2022-05-24 03:57:00|11872.2|11870.2|11872.8|11870.8|11872.8|11870.8|11871.7|11869.7|3
1653364630000|2022-05-24 03:57:10|11873|11871|11872.8|11870.8|11873|11871|11872.7|11870.7|0
1653364640000|2022-05-24 03:57:20|11872.2|11870.2|11873.2|11871.2|11873.5|11871.5|11872.1|11870.1|7
1653364650000|2022-05-24 03:57:30|11873.3|11871.3|11873.1|11871.1|11873.7|11871.7|11873.1|11871.1|4
1653364660000|2022-05-24 03:57:40|11873.2|11871.2|11873.1|11871.1|11873.2|11871.2|11872.7|11870.7|2
1653364670000|2022-05-24 03:57:50|11873.2|11871.2|11873.2|11871.2|11873.3|11871.3|11872.7|11870.7|7
1653364680000|2022-05-24 03:58:00|11873.1|11871.1|11873.2|11871.2|11873.6|11871.6|11872.7|11870.7|2
1653364690000|2022-05-24 03:58:10|11873.3|11871.3|11873.1|11871.1|11873.3|11871.3|11873.1|11871.1|0
1653364700000|2022-05-24 03:58:20|11873|11871|11873.1|11871.1|11873.1|11871.1|11873|11871|1
1653364710000|2022-05-24 03:58:30|11873|11871|11873.2|11871.2|11873.6|11871.6|11873|11871|2
1653364720000|2022-05-24 03:58:40|11873.1|11871.1|11872.3|11870.3|11873.2|11871.2|11872|11870|3
1653364730000|2022-05-24 03:58:50|11872.5|11870.5|11871.7|11869.7|11872.7|11870.7|11871.2|11869.2|13
1653364740000|2022-05-24 03:59:00|11871.6|11869.6|11871.6|11869.6|11872.1|11870.1|11871.1|11869.1|3
1653364750000|2022-05-24 03:59:10|11871.2|11869.2|11871|11869|11871.2|11869.2|11870.8|11868.8|2
1653364760000|2022-05-24 03:59:20|11871.1|11869.1|11870.7|11868.7|11871.1|11869.1|11870.5|11868.5|5
1653364770000|2022-05-24 03:59:30|11870.8|11868.8|11870.1|11868.1|11871|11869|11870.1|11868.1|2
1653364780000|2022-05-24 03:59:40|11870|11868|11870|11868|11870.3|11868.3|11869.8|11867.8|4
1653364790000|2022-05-24 03:59:50|11870.1|11868.1|11871.2|11869.2|11871.2|11869.2|11870.1|11868.1|4
1653364800000|2022-05-24 04:00:00|11871.3|11869.3|11870.7|11868.7|11871.3|11869.3|11870.5|11868.5|6
1653364810000|2022-05-24 04:00:10|11870.6|11868.6|11870.3|11868.3|11870.8|11868.8|11869.6|11867.6|2
1653364820000|2022-05-24 04:00:20|11870.2|11868.2|11871.1|11869.1|11871.2|11869.2|11869.8|11867.8|3
1653364830000|2022-05-24 04:00:30|11871|11869|11870.6|11868.6|11871.2|11869.2|11870.3|11868.3|1
1653364840000|2022-05-24 04:00:40|11870.7|11868.7|11870.5|11868.5|11871|11869|11870.5|11868.5|2
1653364850000|2022-05-24 04:00:50|11870.3|11868.3|11869.7|11867.7|11870.3|11868.3|11869.3|11867.3|4
1653364860000|2022-05-24 04:01:00|11870.2|11868.2|11871.7|11869.7|11871.7|11869.7|11870.2|11868.2|4
1653364870000|2022-05-24 04:01:10|11871.8|11869.8|11870.7|11868.7|11872.2|11870.2|11870.7|11868.7|11
1653364880000|2022-05-24 04:01:20|11870.8|11868.8|11871|11869|11871.5|11869.5|11870.8|11868.8|1
1653364890000|2022-05-24 04:01:30|11871.1|11869.1|11870.3|11868.3|11871.2|11869.2|11870.3|11868.3|1
1653364900000|2022-05-24 04:01:40|11869.8|11867.8|11870.5|11868.5|11870.5|11868.5|11869.7|11867.7|4
1653364910000|2022-05-24 04:01:50|11870.2|11868.2|11870.2|11868.2|11870.5|11868.5|11870.2|11868.2|0
1653364920000|2022-05-24 04:02:00|11870.3|11868.3|11870.2|11868.2|11870.5|11868.5|11870|11868|0
1653364930000|2022-05-24 04:02:10|11870.5|11868.5|11870.6|11868.6|11871|11869|11870.5|11868.5|5
1653364940000|2022-05-24 04:02:20|11870.7|11868.7|11871.5|11869.5|11871.5|11869.5|11870.6|11868.6|1
1653364950000|2022-05-24 04:02:30|11871.3|11869.3|11870.7|11868.7|11871.5|11869.5|11870.6|11868.6|4
1653364960000|2022-05-24 04:02:40|11870.6|11868.6|11871.3|11869.3|11871.3|11869.3|11870.1|11868.1|1
1653364970000|2022-05-24 04:02:50|11871.5|11869.5|11870.5|11868.5|11871.5|11869.5|11870.3|11868.3|1
1653364980000|2022-05-24 04:03:00|11870.3|11868.3|11871.5|11869.5|11871.5|11869.5|11870.2|11868.2|2
1653364990000|2022-05-24 04:03:10|11871.2|11869.2|11872.2|11870.2|11872.7|11870.7|11870.8|11868.8|7
1653365000000|2022-05-24 04:03:20|11872.3|11870.3|11872.5|11870.5|11872.6|11870.6|11872.2|11870.2|1
1653365010000|2022-05-24 04:03:30|11872.6|11870.6|11873|11871|11873|11871|11872.3|11870.3|22
1653365020000|2022-05-24 04:03:40|11873.1|11871.1|11872.6|11870.6|11873.7|11871.7|11872.6|11870.6|1
1653365030000|2022-05-24 04:03:50|11872.5|11870.5|11873.7|11871.7|11874|11872|11872.1|11870.1|13
1653365040000|2022-05-24 04:04:00|11873.8|11871.8|11873.7|11871.7|11874.3|11872.3|11873.7|11871.7|4
1653365050000|2022-05-24 04:04:10|11874.1|11872.1|11874.2|11872.2|11874.6|11872.6|11874.1|11872.1|5
1653365060000|2022-05-24 04:04:20|11874.3|11872.3|11874.3|11872.3|11874.5|11872.5|11874.2|11872.2|4
1653365070000|2022-05-24 04:04:30|11874.5|11872.5|11874.5|11872.5|11874.7|11872.7|11874.3|11872.3|2
1653365080000|2022-05-24 04:04:40|11874.1|11872.1|11872.8|11870.8|11874.5|11872.5|11872.7|11870.7|12
1653365090000|2022-05-24 04:04:50|11873|11871|11873.3|11871.3|11873.3|11871.3|11872.8|11870.8|2
1653365100000|2022-05-24 04:05:00|||||||||2
1653365110000|2022-05-24 04:05:10|11873.5|11871.5|11873.3|11871.3|11873.5|11871.5|11873.3|11871.3|1
1653365140000|2022-05-24 04:05:40|11872.8|11870.8|11872.8|11870.8|11873.2|11871.2|11872.6|11870.6|3
1653365150000|2022-05-24 04:05:50|11872.6|11870.6|11872.7|11870.7|11872.8|11870.8|11872.6|11870.6|1
1653365160000|2022-05-24 04:06:00|11873.2|11871.2|11873.2|11871.2|11873.2|11871.2|11873.2|11871.2|2
1653365170000|2022-05-24 04:06:10|11873.1|11871.1|11873.1|11871.1|11873.1|11871.1|11873.1|11871.1|0
1653365180000|2022-05-24 04:06:20|11873|11871|11872.8|11870.8|11873|11871|11872.7|11870.7|2
1653365190000|2022-05-24 04:06:30|11873|11871|11873.2|11871.2|11873.5|11871.5|11872.8|11870.8|6
1653365200000|2022-05-24 04:06:40|11873.3|11871.3|11873.1|11871.1|11873.3|11871.3|11873|11871|0
1653365210000|2022-05-24 04:06:50|11873|11871|11873|11871|11873.1|11871.1|11873|11871|2
1653365220000|2022-05-24 04:07:00|11873.1|11871.1|11873.3|11871.3|11873.3|11871.3|11872.8|11870.8|5
1653365230000|2022-05-24 04:07:10|11873.2|11871.2|11873.2|11871.2|11873.3|11871.3|11873.2|11871.2|0
1653365240000|2022-05-24 04:07:20|11873.3|11871.3|11874.7|11872.7|11874.8|11872.8|11873.3|11871.3|7
1653365250000|2022-05-24 04:07:30|11874.8|11872.8|11874.3|11872.3|11875|11873|11874.3|11872.3|4
1653365260000|2022-05-24 04:07:40|11874.2|11872.2|11873.2|11871.2|11874.3|11872.3|11873.1|11871.1|7
1653365270000|2022-05-24 04:07:50|11873.1|11871.1|11873.1|11871.1|11873.3|11871.3|11873.1|11871.1|0
1653365280000|2022-05-24 04:08:00|11872.7|11870.7|11872.1|11870.1|11872.7|11870.7|11872|11870|10
1653365290000|2022-05-24 04:08:10|11872.2|11870.2|11873.1|11871.1|11873.2|11871.2|11872|11870|16
1653365300000|2022-05-24 04:08:20|11873.5|11871.5|11873.3|11871.3|11874|11872|11873.3|11871.3|7
1653365310000|2022-05-24 04:08:30|11873.5|11871.5|11873.5|11871.5|11873.8|11871.8|11873.3|11871.3|0
1653365320000|2022-05-24 04:08:40|11873.6|11871.6|11873.3|11871.3|11873.6|11871.6|11873.1|11871.1|1
1653365330000|2022-05-24 04:08:50|11873.2|11871.2|11872.8|11870.8|11873.7|11871.7|11872.7|11870.7|6
1653365340000|2022-05-24 04:09:00|11872.2|11870.2|11871.8|11869.8|11872.6|11870.6|11871.8|11869.8|11
1653365350000|2022-05-24 04:09:10|11871.7|11869.7|11871.7|11869.7|11871.7|11869.7|11870.7|11868.7|68
1653365360000|2022-05-24 04:09:20|11871.8|11869.8|11871.5|11869.5|11871.8|11869.8|11871.5|11869.5|0
1653365370000|2022-05-24 04:09:30|11871.3|11869.3|11871.2|11869.2|11871.3|11869.3|11871.1|11869.1|6
1653365380000|2022-05-24 04:09:40|11871.1|11869.1|11871|11869|11871.1|11869.1|11871|11869|0
1653365390000|2022-05-24 04:09:50|11871.1|11869.1|11871.6|11869.6|11871.6|11869.6|11871.1|11869.1|8
1653365400000|2022-05-24 04:10:00|11871.5|11869.5|11871.3|11869.3|11871.5|11869.5|11871|11869|4
1653365410000|2022-05-24 04:10:10|11871.1|11869.1|11870.7|11868.7|11871.3|11869.3|11870.5|11868.5|6
1653365420000|2022-05-24 04:10:20|11870.6|11868.6|11870.7|11868.7|11871.1|11869.1|11870.3|11868.3|3
1653365430000|2022-05-24 04:10:30|11870.6|11868.6|11870.3|11868.3|11870.7|11868.7|11870.3|11868.3|1
1653365440000|2022-05-24 04:10:40|11869.6|11867.6|11869.2|11867.2|11869.6|11867.6|11869.1|11867.1|20
1653365450000|2022-05-24 04:10:50|11869.1|11867.1|11869.3|11867.3|11869.6|11867.6|11869.1|11867.1|2
1653365460000|2022-05-24 04:11:00|11869.5|11867.5|11870.1|11868.1|11870.1|11868.1|11869.2|11867.2|8
1653365470000|2022-05-24 04:11:10|11870|11868|11869.5|11867.5|11870.1|11868.1|11869.5|11867.5|2
1653365480000|2022-05-24 04:11:20|11869.6|11867.6|11869.3|11867.3|11870.8|11868.8|11869.3|11867.3|5
1653365490000|2022-05-24 04:11:30|11869.2|11867.2|11870.1|11868.1|11870.2|11868.2|11869.2|11867.2|6
1653365500000|2022-05-24 04:11:40|11870.2|11868.2|11870.6|11868.6|11870.7|11868.7|11870.2|11868.2|2
1653365510000|2022-05-24 04:11:50|11870.5|11868.5|11870.1|11868.1|11870.7|11868.7|11870.1|11868.1|5
1653365520000|2022-05-24 04:12:00|11870|11868|11869.3|11867.3|11870|11868|11869.3|11867.3|0
1653365530000|2022-05-24 04:12:10|11869.6|11867.6|11869.3|11867.3|11869.6|11867.6|11869.3|11867.3|1
1653365540000|2022-05-24 04:12:20|11869.5|11867.5|11869.5|11867.5|11869.8|11867.8|11869.3|11867.3|4
1653365550000|2022-05-24 04:12:30|11869.6|11867.6|11870|11868|11870.5|11868.5|11869.6|11867.6|2
1653365560000|2022-05-24 04:12:40|11869.8|11867.8|11869.5|11867.5|11870.2|11868.2|11869.3|11867.3|2
1653365570000|2022-05-24 04:12:50|11869.3|11867.3|11869|11867|11869.5|11867.5|11869|11867|2
1653365580000|2022-05-24 04:13:00|11868.3|11866.3|11867|11865|11868.3|11866.3|11867|11865|23
1653365590000|2022-05-24 04:13:10|11866.8|11864.8|11866.7|11864.7|11867.3|11865.3|11866.5|11864.5|9
1653365600000|2022-05-24 04:13:20|11866.8|11864.8|11866.2|11864.2|11867|11865|11866.2|11864.2|4
1653365610000|2022-05-24 04:13:30|11866.6|11864.6|11864.8|11862.8|11866.6|11864.6|11863.7|11861.7|34
1653365620000|2022-05-24 04:13:40|11865.2|11863.2|11866.5|11864.5|11866.5|11864.5|11864.8|11862.8|2
1653365630000|2022-05-24 04:13:50|11866.8|11864.8|11867.6|11865.6|11868|11866|11866.8|11864.8|6
1653365640000|2022-05-24 04:14:00|11867.5|11865.5|11867.5|11865.5|11867.7|11865.7|11867.1|11865.1|10
1653365650000|2022-05-24 04:14:10|11867.3|11865.3|11868.2|11866.2|11868.2|11866.2|11867.3|11865.3|1
1653365660000|2022-05-24 04:14:20|11867.5|11865.5|11867.2|11865.2|11867.5|11865.5|11867.1|11865.1|3
1653365670000|2022-05-24 04:14:30|11867.3|11865.3|11867.7|11865.7|11867.8|11865.8|11867.3|11865.3|2
1653365680000|2022-05-24 04:14:40|11867.6|11865.6|11867.2|11865.2|11867.8|11865.8|11867.2|11865.2|2
1653365690000|2022-05-24 04:14:50|11867.3|11865.3|11866.5|11864.5|11867.3|11865.3|11866.5|11864.5|4
1653365700000|2022-05-24 04:15:00|11865.8|11863.8|11864.6|11862.6|11865.8|11863.8|11864.5|11862.5|9
1653365710000|2022-05-24 04:15:10|11864.8|11862.8|11865.8|11863.8|11865.8|11863.8|11864.6|11862.6|6
1653365720000|2022-05-24 04:15:20|11865.7|11863.7|11866|11864|11866.1|11864.1|11865.5|11863.5|2
1653365730000|2022-05-24 04:15:30|11866.2|11864.2|11866.1|11864.1|11866.6|11864.6|11866|11864|1
1653365740000|2022-05-24 04:15:40|11866|11864|11865.2|11863.2|11866.1|11864.1|11865.2|11863.2|1
1653365750000|2022-05-24 04:15:50|11865.1|11863.1|11865.1|11863.1|11865.1|11863.1|11865.1|11863.1|2
1653365760000|2022-05-24 04:16:00|11865.2|11863.2|11864.5|11862.5|11865.2|11863.2|11864.5|11862.5|5
1653365770000|2022-05-24 04:16:10|11864.3|11862.3|11864.8|11862.8|11864.8|11862.8|11864.3|11862.3|4
1653365780000|2022-05-24 04:16:20|11865|11863|11864.5|11862.5|11865.2|11863.2|11864.5|11862.5|3
1653365790000|2022-05-24 04:16:30|11864.6|11862.6|11863.7|11861.7|11864.6|11862.6|11863.7|11861.7|3
1653365800000|2022-05-24 04:16:40|11863.5|11861.5|11862.7|11860.7|11863.8|11861.8|11862.6|11860.6|20
1653365810000|2022-05-24 04:16:50|11863|11861|11863.7|11861.7|11864|11862|11862.5|11860.5|11
1653365820000|2022-05-24 04:17:00|11863.8|11861.8|11863.6|11861.6|11864.1|11862.1|11863.5|11861.5|7
1653365830000|2022-05-24 04:17:10|11863.7|11861.7|11862.8|11860.8|11863.7|11861.7|11862.5|11860.5|3
1653365840000|2022-05-24 04:17:20|11862.7|11860.7|11863.6|11861.6|11864.1|11862.1|11862.6|11860.6|15
1653365850000|2022-05-24 04:17:30|11863.2|11861.2|11863|11861|11863.3|11861.3|11863|11861|11
1653365860000|2022-05-24 04:17:40|11863.1|11861.1|11863|11861|11863.2|11861.2|11863|11861|2
1653365870000|2022-05-24 04:17:50|11862.5|11860.5|11862.7|11860.7|11863.3|11861.3|11862.5|11860.5|6
1653365880000|2022-05-24 04:18:00|11862.8|11860.8|11861.8|11859.8|11862.8|11860.8|11861.7|11859.7|19
1653365890000|2022-05-24 04:18:10|11861.7|11859.7|11862.5|11860.5|11862.6|11860.6|11861.3|11859.3|21
1653365900000|2022-05-24 04:18:20|11862.6|11860.6|11864.3|11862.3|11864.3|11862.3|11862.6|11860.6|24
1653365910000|2022-05-24 04:18:30|11864.2|11862.2|11864.3|11862.3|11864.3|11862.3|11864|11862|1
1653365920000|2022-05-24 04:18:40|11864.2|11862.2|11863.7|11861.7|11864.8|11862.8|11863.7|11861.7|6
1653365930000|2022-05-24 04:18:50|11863.8|11861.8|11863|11861|11863.8|11861.8|11863|11861|2
1653365940000|2022-05-24 04:19:00|11863.1|11861.1|11863.2|11861.2|11863.7|11861.7|11863.1|11861.1|0
1653365950000|2022-05-24 04:19:10|11863.1|11861.1|11864|11862|11864|11862|11863|11861|1
1653365960000|2022-05-24 04:19:20|11863.8|11861.8|11862.7|11860.7|11863.8|11861.8|11862.6|11860.6|9
1653365970000|2022-05-24 04:19:30|11862.6|11860.6|11862.7|11860.7|11862.7|11860.7|11862.3|11860.3|1
1653365980000|2022-05-24 04:19:40|11862.6|11860.6|11862.3|11860.3|11863|11861|11862.3|11860.3|6
1653365990000|2022-05-24 04:19:50|11861.6|11859.6|11861.6|11859.6|11861.7|11859.7|11861.2|11859.2|7
1653366000000|2022-05-24 04:20:00|11861.7|11859.7|11862.2|11860.2|11862.2|11860.2|11861.5|11859.5|2
1653366010000|2022-05-24 04:20:10|11862.3|11860.3|11863.1|11861.1|11863.3|11861.3|11862.2|11860.2|9
1653366020000|2022-05-24 04:20:20|11863.2|11861.2|11863.7|11861.7|11863.7|11861.7|11863.1|11861.1|0
1653366030000|2022-05-24 04:20:30|11863.6|11861.6|11863.7|11861.7|11863.7|11861.7|11863.6|11861.6|0
1653366040000|2022-05-24 04:20:40|11863.6|11861.6|11864.1|11862.1|11864.1|11862.1|11863.6|11861.6|3
1653366050000|2022-05-24 04:20:50|11864|11862|11863.2|11861.2|11864|11862|11863.2|11861.2|3
1653366060000|2022-05-24 04:21:00|11863.1|11861.1|11863.3|11861.3|11863.3|11861.3|11863.1|11861.1|0
1653366070000|2022-05-24 04:21:10|11863.2|11861.2|11863.1|11861.1|11863.2|11861.2|11863|11861|3
1653366080000|2022-05-24 04:21:20|11863|11861|11862.7|11860.7|11863|11861|11862.7|11860.7|3
1653366090000|2022-05-24 04:21:30|11862.6|11860.6|11861.3|11859.3|11862.6|11860.6|11861.3|11859.3|7
1653366100000|2022-05-24 04:21:40|11861.7|11859.7|11861.5|11859.5|11862|11860|11861.3|11859.3|3
1653366110000|2022-05-24 04:21:50|11861.3|11859.3|11862.8|11860.8|11862.8|11860.8|11861.3|11859.3|4
1653366120000|2022-05-24 04:22:00|11863.1|11861.1|11862.8|11860.8|11863.1|11861.1|11862.3|11860.3|1
1653366130000|2022-05-24 04:22:10|11863|11861|11862.6|11860.6|11863.2|11861.2|11862.1|11860.1|3
1653366140000|2022-05-24 04:22:20|11862.7|11860.7|11863.2|11861.2|11863.2|11861.2|11862.5|11860.5|0
1653366150000|2022-05-24 04:22:30|11862.8|11860.8|11863.6|11861.6|11863.7|11861.7|11862.8|11860.8|1
1653366160000|2022-05-24 04:22:40|11863.7|11861.7|11864|11862|11864.6|11862.6|11863.6|11861.6|8
1653366170000|2022-05-24 04:22:50|11863.8|11861.8|11863.7|11861.7|11864|11862|11863.6|11861.6|1
1653366180000|2022-05-24 04:23:00|11863.8|11861.8|11862.8|11860.8|11864|11862|11862.8|11860.8|3
1653366190000|2022-05-24 04:23:10|11862.7|11860.7|11862.8|11860.8|11862.8|11860.8|11862.7|11860.7|0
1653366200000|2022-05-24 04:23:20|11863|11861|11863|11861|11863.2|11861.2|11862.7|11860.7|1
1653366210000|2022-05-24 04:23:30|11862.8|11860.8|11862.7|11860.7|11863|11861|11862.7|11860.7|0
1653366220000|2022-05-24 04:23:40|11862.8|11860.8|11862.6|11860.6|11862.8|11860.8|11862.6|11860.6|1
1653366230000|2022-05-24 04:23:50|11862.8|11860.8|11862.5|11860.5|11862.8|11860.8|11862.1|11860.1|4
1653366240000|2022-05-24 04:24:00|11862.6|11860.6|11862.6|11860.6|11862.6|11860.6|11862.2|11860.2|3
1653366250000|2022-05-24 04:24:10|11862.7|11860.7|11863.1|11861.1|11863.1|11861.1|11862.6|11860.6|3
1653366260000|2022-05-24 04:24:20|11863.3|11861.3|11863|11861|11863.5|11861.5|11863|11861|5
1653366270000|2022-05-24 04:24:30|11862.8|11860.8|11863.2|11861.2|11863.3|11861.3|11862.3|11860.3|5
1653366280000|2022-05-24 04:24:40|11863.1|11861.1|11863.3|11861.3|11863.6|11861.6|11863.1|11861.1|2
1653366290000|2022-05-24 04:24:50|11863.7|11861.7|11863.8|11861.8|11863.8|11861.8|11863.5|11861.5|4
1653366300000|2022-05-24 04:25:00|11863.7|11861.7|11862.5|11860.5|11863.7|11861.7|11862.2|11860.2|2
1653366310000|2022-05-24 04:25:10|11862.3|11860.3|11862.3|11860.3|11862.6|11860.6|11862.2|11860.2|1
1653366320000|2022-05-24 04:25:20|11862.2|11860.2|11862.3|11860.3|11862.3|11860.3|11862.1|11860.1|2
1653366330000|2022-05-24 04:25:30|11862.2|11860.2|11862.5|11860.5|11863.1|11861.1|11862.2|11860.2|0
1653366340000|2022-05-24 04:25:40|11862.2|11860.2|11862.6|11860.6|11862.6|11860.6|11862.2|11860.2|1
1653366350000|2022-05-24 04:25:50|11863.1|11861.1|11863|11861|11863.1|11861.1|11862.7|11860.7|2
1653366360000|2022-05-24 04:26:00|11862.8|11860.8|11863.1|11861.1|11863.1|11861.1|11862.7|11860.7|3
1653366380000|2022-05-24 04:26:20|11863.3|11861.3|11862.7|11860.7|11863.3|11861.3|11862.7|11860.7|1
1653366390000|2022-05-24 04:26:30|11862.8|11860.8|11862.2|11860.2|11862.8|11860.8|11862.2|11860.2|2
1653366400000|2022-05-24 04:26:40|11862.1|11860.1|11862|11860|11862.3|11860.3|11862|11860|3
1653366410000|2022-05-24 04:26:50|11862.2|11860.2|11862.2|11860.2|11862.2|11860.2|11862.1|11860.1|1
1653366420000|2022-05-24 04:27:00|11862.3|11860.3|11862.7|11860.7|11862.7|11860.7|11862.3|11860.3|5
1653366430000|2022-05-24 04:27:10|11862.6|11860.6|11863.2|11861.2|11863.2|11861.2|11862.6|11860.6|0
1653366440000|2022-05-24 04:27:20|11863.1|11861.1|11862.8|11860.8|11863.2|11861.2|11862.7|11860.7|0
1653366450000|2022-05-24 04:27:30|11862.7|11860.7|11862.5|11860.5|11862.7|11860.7|11862.5|11860.5|1
1653366460000|2022-05-24 04:27:40|11862.3|11860.3|11862.5|11860.5|11862.7|11860.7|11862.3|11860.3|0
1653366470000|2022-05-24 04:27:50|11862.6|11860.6|11862.7|11860.7|11862.8|11860.8|11862.6|11860.6|1
1653366480000|2022-05-24 04:28:00|11861.8|11859.8|11863|11861|11863.2|11861.2|11861.7|11859.7|27
1653366490000|2022-05-24 04:28:10|11863.1|11861.1|11862.5|11860.5|11863.1|11861.1|11862.5|11860.5|1
1653366500000|2022-05-24 04:28:20|11862.8|11860.8|11862.5|11860.5|11862.8|11860.8|11862.5|11860.5|1
1653366510000|2022-05-24 04:28:30|11862.3|11860.3|11862.5|11860.5|11862.5|11860.5|11862.3|11860.3|0
1653366520000|2022-05-24 04:28:40|11862.6|11860.6|11862.7|11860.7|11863|11861|11862.5|11860.5|0
1653366530000|2022-05-24 04:28:50|11862.6|11860.6|11863|11861|11863|11861|11862.5|11860.5|2
1653366540000|2022-05-24 04:29:00|11862.5|11860.5|11861.8|11859.8|11862.5|11860.5|11861.7|11859.7|1
1653366550000|2022-05-24 04:29:10|11862|11860|11862.2|11860.2|11862.2|11860.2|11862|11860|1
1653366560000|2022-05-24 04:29:20|11862.3|11860.3|11862.7|11860.7|11862.7|11860.7|11862|11860|4
1653366570000|2022-05-24 04:29:30|11862.8|11860.8|11862.7|11860.7|11863.1|11861.1|11862.6|11860.6|3
1653366580000|2022-05-24 04:29:40|11862.8|11860.8|11862.7|11860.7|11863|11861|11862.6|11860.6|0
1653366590000|2022-05-24 04:29:50|11862.6|11860.6|11862.6|11860.6|11862.7|11860.7|11862.6|11860.6|0
1653366600000|2022-05-24 04:30:00|11862|11860|11862|11860|11862.1|11860.1|11861.7|11859.7|5
1653366610000|2022-05-24 04:30:10|11861.8|11859.8|11863.3|11861.3|11863.5|11861.5|11861.8|11859.8|8
1653366620000|2022-05-24 04:30:20|11863.5|11861.5|11863|11861|11863.5|11861.5|11862.8|11860.8|1
1653366630000|2022-05-24 04:30:30|11862.8|11860.8|11863|11861|11863.3|11861.3|11862.8|11860.8|1
1653366640000|2022-05-24 04:30:40|11863.1|11861.1|11863|11861|11863.2|11861.2|11863|11861|1
1653366650000|2022-05-24 04:30:50|11862.8|11860.8|11862.8|11860.8|11862.8|11860.8|11862.8|11860.8|1
1653366660000|2022-05-24 04:31:00|11863|11861|11861.8|11859.8|11863|11861|11861.8|11859.8|7
1653366670000|2022-05-24 04:31:10|11862|11860|11862.5|11860.5|11862.6|11860.6|11861.8|11859.8|3
1653366680000|2022-05-24 04:31:20|11862.6|11860.6|11862.5|11860.5|11862.6|11860.6|11862.1|11860.1|0
1653366690000|2022-05-24 04:31:30|11862.6|11860.6|11862.5|11860.5|11862.7|11860.7|11862.1|11860.1|3
1653366700000|2022-05-24 04:31:40|11862.6|11860.6|11862.8|11860.8|11863.1|11861.1|11862.6|11860.6|0
1653366710000|2022-05-24 04:31:50|11862.7|11860.7|11862.2|11860.2|11862.7|11860.7|11862.2|11860.2|1
1653366720000|2022-05-24 04:32:00|11862.3|11860.3|11862.2|11860.2|11862.3|11860.3|11862.2|11860.2|0
1653366730000|2022-05-24 04:32:10|11862.1|11860.1|11861.2|11859.2|11862.1|11860.1|11861.2|11859.2|9
1653366740000|2022-05-24 04:32:20|11861.5|11859.5|11861.3|11859.3|11861.6|11859.6|11861.1|11859.1|5
1653366750000|2022-05-24 04:32:30|11861.5|11859.5|11861.6|11859.6|11861.8|11859.8|11861.5|11859.5|1
1653366760000|2022-05-24 04:32:40|11861.5|11859.5|11863.1|11861.1|11863.1|11861.1|11861.5|11859.5|8
1653366770000|2022-05-24 04:32:50|11863|11861|11863.1|11861.1|11863.2|11861.2|11863|11861|1
1653366780000|2022-05-24 04:33:00|11863.2|11861.2|11863.2|11861.2|11863.3|11861.3|11863|11861|2
1653366790000|2022-05-24 04:33:10|11863.3|11861.3|11862.6|11860.6|11863.3|11861.3|11862.6|11860.6|2
1653366800000|2022-05-24 04:33:20|11861.6|11859.6|11861.8|11859.8|11862.1|11860.1|11861.5|11859.5|9
1653366810000|2022-05-24 04:33:30|11861.7|11859.7|11859.8|11857.8|11861.7|11859.7|11859.7|11857.7|17
1653366820000|2022-05-24 04:33:40|11859.7|11857.7|11859.8|11857.8|11860.3|11858.3|11859.6|11857.6|15
1653366830000|2022-05-24 04:33:50|11860.3|11858.3|11860.1|11858.1|11860.6|11858.6|11859.8|11857.8|18
1653366840000|2022-05-24 04:34:00|11860.2|11858.2|11859.6|11857.6|11860.3|11858.3|11859.6|11857.6|5
1653366850000|2022-05-24 04:34:10|11859.7|11857.7|11858.1|11856.1|11859.7|11857.7|11857.5|11855.5|50
1653366860000|2022-05-24 04:34:20|11858.2|11856.2|11859.7|11857.7|11859.8|11857.8|11858.1|11856.1|17
1653366870000|2022-05-24 04:34:30|11859.6|11857.6|11861|11859|11861|11859|11859.5|11857.5|17
1653366880000|2022-05-24 04:34:40|11861.1|11859.1|11861.2|11859.2|11861.3|11859.3|11860.3|11858.3|7
1653366890000|2022-05-24 04:34:50|11861.1|11859.1|11860.7|11858.7|11861.5|11859.5|11860.6|11858.6|5
1653366900000|2022-05-24 04:35:00|11861.1|11859.1|11861.1|11859.1|11861.3|11859.3|11860.1|11858.1|5
1653366910000|2022-05-24 04:35:10|11861.2|11859.2|11860.2|11858.2|11861.2|11859.2|11860.2|11858.2|2
1653366920000|2022-05-24 04:35:20|11860.3|11858.3|11859.1|11857.1|11860.3|11858.3|11859.1|11857.1|6
1653366930000|2022-05-24 04:35:30|11859.3|11857.3|11860.5|11858.5|11860.8|11858.8|11859.3|11857.3|2
1653366940000|2022-05-24 04:35:40|11860.6|11858.6|11861.2|11859.2|11861.3|11859.3|11860.6|11858.6|5
1653366950000|2022-05-24 04:35:50|11861.1|11859.1|11860.7|11858.7|11861.2|11859.2|11860.7|11858.7|4
1653366960000|2022-05-24 04:36:00|11860.8|11858.8|11860|11858|11860.8|11858.8|11860|11858|1
1653366970000|2022-05-24 04:36:10|11860.1|11858.1|11861.2|11859.2|11861.2|11859.2|11860.1|11858.1|5
1653366980000|2022-05-24 04:36:20|11861.3|11859.3|11861.5|11859.5|11861.7|11859.7|11861.3|11859.3|2
1653366990000|2022-05-24 04:36:30|11861.7|11859.7|11862.2|11860.2|11862.2|11860.2|11861.3|11859.3|9
1653367000000|2022-05-24 04:36:40|11862.3|11860.3|11862|11860|11862.3|11860.3|11861.7|11859.7|0
1653367010000|2022-05-24 04:36:50|11861.8|11859.8|11861.5|11859.5|11862|11860|11861.5|11859.5|5
1653367020000|2022-05-24 04:37:00|11862|11860|11861.1|11859.1|11862|11860|11861.1|11859.1|5
1653367030000|2022-05-24 04:37:10|11861.2|11859.2|11861.6|11859.6|11861.8|11859.8|11861.1|11859.1|1
1653367050000|2022-05-24 04:37:30|11862|11860|11862.3|11860.3|11862.3|11860.3|11862|11860|1
1653367060000|2022-05-24 04:37:40|11862.5|11860.5|11862.8|11860.8|11863|11861|11862.3|11860.3|2
1653367070000|2022-05-24 04:37:50|11862.7|11860.7|11862.2|11860.2|11862.7|11860.7|11862.1|11860.1|2
1653367080000|2022-05-24 04:38:00|11862.3|11860.3|11861.3|11859.3|11862.6|11860.6|11861.2|11859.2|4
1653367090000|2022-05-24 04:38:10|11860.8|11858.8|11861.1|11859.1|11861.2|11859.2|11860.5|11858.5|7
1653367100000|2022-05-24 04:38:20|11861.2|11859.2|11861.5|11859.5|11861.7|11859.7|11861.2|11859.2|0
1653367110000|2022-05-24 04:38:30|11861.3|11859.3|11861.8|11859.8|11862.2|11860.2|11861.3|11859.3|8
1653367120000|2022-05-24 04:38:40|11862|11860|11862.2|11860.2|11862.3|11860.3|11861.8|11859.8|0
1653367130000|2022-05-24 04:38:50|11862.3|11860.3|11862.5|11860.5|11862.7|11860.7|11862.3|11860.3|0
1653367140000|2022-05-24 04:39:00|11862.6|11860.6|11862.2|11860.2|11862.7|11860.7|11862.2|11860.2|1
1653367150000|2022-05-24 04:39:10|11862.3|11860.3|11862.3|11860.3|11862.6|11860.6|11862.1|11860.1|4
1653367160000|2022-05-24 04:39:20|11862.5|11860.5|11863|11861|11863.5|11861.5|11862.5|11860.5|11
1653367170000|2022-05-24 04:39:30|11863.1|11861.1|11862.8|11860.8|11863.2|11861.2|11862.7|11860.7|2
1653367180000|2022-05-24 04:39:40|11862.7|11860.7|11862.2|11860.2|11862.8|11860.8|11862|11860|4
1653367190000|2022-05-24 04:39:50|11862.1|11860.1|11862.7|11860.7|11862.7|11860.7|11862.1|11860.1|0
1653367200000|2022-05-24 04:40:00|11862.8|11860.8|11862.6|11860.6|11863.2|11861.2|11862.5|11860.5|6
1653367210000|2022-05-24 04:40:10|11862.8|11860.8|11862.6|11860.6|11863.3|11861.3|11862.6|11860.6|3
1653367220000|2022-05-24 04:40:20|11862.7|11860.7|11862.6|11860.6|11863|11861|11862.6|11860.6|0
1653367230000|2022-05-24 04:40:30|11862.7|11860.7|11861.2|11859.2|11862.7|11860.7|11861.2|11859.2|10
1653367240000|2022-05-24 04:40:40|11861.1|11859.1|11861.5|11859.5|11861.5|11859.5|11861.1|11859.1|0
1653367250000|2022-05-24 04:40:50|11861.3|11859.3|11860.6|11858.6|11861.3|11859.3|11860.5|11858.5|1
1653367260000|2022-05-24 04:41:00|11861|11859|11861.3|11859.3|11861.3|11859.3|11860.8|11858.8|1
1653367270000|2022-05-24 04:41:10|11861.6|11859.6|11862|11860|11862|11860|11861.1|11859.1|5
1653367280000|2022-05-24 04:41:20|11861.7|11859.7|11861.5|11859.5|11861.8|11859.8|11861.2|11859.2|1
1653367290000|2022-05-24 04:41:30|11861.6|11859.6|11861.3|11859.3|11862|11860|11861.3|11859.3|0
1653367300000|2022-05-24 04:41:40|11860.7|11858.7|11860.7|11858.7|11860.7|11858.7|11860.6|11858.6|4
1653367310000|2022-05-24 04:41:50|11860.5|11858.5|11860.6|11858.6|11861.1|11859.1|11860.5|11858.5|2
1653367320000|2022-05-24 04:42:00|11860.7|11858.7|11862.2|11860.2|11862.2|11860.2|11860.7|11858.7|9
1653367330000|2022-05-24 04:42:10|11861|11859|11861|11859|11861|11859|11860.7|11858.7|3
1653367340000|2022-05-24 04:42:20|11860.8|11858.8|11861|11859|11861|11859|11860.7|11858.7|0
1653367350000|2022-05-24 04:42:30|11861.2|11859.2|11861.5|11859.5|11861.6|11859.6|11861.2|11859.2|2
1653367360000|2022-05-24 04:42:40|11861.7|11859.7|11861|11859|11861.8|11859.8|11860.8|11858.8|0
1653367370000|2022-05-24 04:42:50|11861.2|11859.2|11860.2|11858.2|11861.2|11859.2|11860|11858|0
1653367380000|2022-05-24 04:43:00|11860.3|11858.3|11860|11858|11860.3|11858.3|11859.8|11857.8|0
1653367390000|2022-05-24 04:43:10|11860.5|11858.5|11860.6|11858.6|11860.7|11858.7|11860.2|11858.2|3
1653367410000|2022-05-24 04:43:30|11860.7|11858.7|11860.8|11858.8|11861|11859|11860.6|11858.6|0
1653367420000|2022-05-24 04:43:40|11860.6|11858.6|11860.7|11858.7|11860.7|11858.7|11860.6|11858.6|0
1653367430000|2022-05-24 04:43:50|11860.5|11858.5|11860.5|11858.5|11860.5|11858.5|11860.3|11858.3|2
1653367440000|2022-05-24 04:44:00|11860.3|11858.3|11859.1|11857.1|11860.5|11858.5|11859.1|11857.1|4
1653367450000|2022-05-24 04:44:10|11859.7|11857.7|11859.2|11857.2|11860.2|11858.2|11859.1|11857.1|6
1653367460000|2022-05-24 04:44:20|11859.3|11857.3|11859.1|11857.1|11859.7|11857.7|11858.8|11856.8|8
1653367470000|2022-05-24 04:44:30|11859.2|11857.2|11859.2|11857.2|11859.2|11857.2|11859|11857|1
1653367480000|2022-05-24 04:44:40|11859.3|11857.3|11859.2|11857.2|11859.5|11857.5|11859.1|11857.1|0
1653367490000|2022-05-24 04:44:50|11859|11857|11859.2|11857.2|11859.6|11857.6|11859|11857|3
1653367500000|2022-05-24 04:45:00|11859.3|11857.3|11859.6|11857.6|11859.6|11857.6|11859|11857|1
1653367510000|2022-05-24 04:45:10|11859.5|11857.5|11859.5|11857.5|11859.8|11857.8|11859|11857|3
1653367520000|2022-05-24 04:45:20|11859.1|11857.1|11859.2|11857.2|11859.6|11857.6|11859.1|11857.1|3
1653367530000|2022-05-24 04:45:30|11859.3|11857.3|11858.5|11856.5|11859.7|11857.7|11858.3|11856.3|2
1653367540000|2022-05-24 04:45:40|11858.3|11856.3|11858.5|11856.5|11858.6|11856.6|11858.3|11856.3|0
1653367550000|2022-05-24 04:45:50|11858.3|11856.3|11859|11857|11859|11857|11858.2|11856.2|2
1653367560000|2022-05-24 04:46:00|11859.3|11857.3|11858.7|11856.7|11859.3|11857.3|11858.3|11856.3|11
1653367570000|2022-05-24 04:46:10|11858.6|11856.6|11858.2|11856.2|11858.6|11856.6|11858.2|11856.2|0
1653367580000|2022-05-24 04:46:20|11858.1|11856.1|11857.5|11855.5|11858.1|11856.1|11857.5|11855.5|5
1653367590000|2022-05-24 04:46:30|11857.3|11855.3|11856.7|11854.7|11857.5|11855.5|11856.7|11854.7|5
1653367600000|2022-05-24 04:46:40|11856.2|11854.2|11856.3|11854.3|11856.6|11854.6|11855.8|11853.8|19
1653367610000|2022-05-24 04:46:50|11856.5|11854.5|11856.6|11854.6|11857|11855|11856.5|11854.5|28
1653367620000|2022-05-24 04:47:00|11856.5|11854.5|11856.5|11854.5|11856.7|11854.7|11856.2|11854.2|1
1653367630000|2022-05-24 04:47:10|11856.3|11854.3|11856.8|11854.8|11856.8|11854.8|11856.3|11854.3|4
1653367640000|2022-05-24 04:47:20|11856.7|11854.7|11857.1|11855.1|11857.2|11855.2|11856.2|11854.2|7
1653367650000|2022-05-24 04:47:30|11857.5|11855.5|11857.1|11855.1|11857.5|11855.5|11857.1|11855.1|6
1653367660000|2022-05-24 04:47:40|11856.7|11854.7|11856.3|11854.3|11857|11855|11856.2|11854.2|5
1653367670000|2022-05-24 04:47:50|11856.2|11854.2|11854|11852|11856.2|11854.2|11853.8|11851.8|25
1653367680000|2022-05-24 04:48:00|11854.1|11852.1|11853.1|11851.1|11854.1|11852.1|11852.5|11850.5|26
1653367690000|2022-05-24 04:48:10|11853.2|11851.2|11852.2|11850.2|11854.3|11852.3|11852.1|11850.1|22
1653367700000|2022-05-24 04:48:20|11852.1|11850.1|11852.1|11850.1|11852.3|11850.3|11851.8|11849.8|14
1653367710000|2022-05-24 04:48:30|11852.2|11850.2|11852.5|11850.5|11853.3|11851.3|11852.1|11850.1|26
1653367720000|2022-05-24 04:48:40|11852.6|11850.6|11852.3|11850.3|11852.6|11850.6|11852.3|11850.3|3
1653367730000|2022-05-24 04:48:50|11852.5|11850.5|11852.1|11850.1|11852.5|11850.5|11851.6|11849.6|5
1653367740000|2022-05-24 04:49:00|11852|11850|11850.3|11848.3|11852.1|11850.1|11850.2|11848.2|52
1653367750000|2022-05-24 04:49:10|11850.6|11848.6|11850.7|11848.7|11850.7|11848.7|11849.2|11847.2|29
1653367760000|2022-05-24 04:49:20|11850.8|11848.8|11847.7|11845.7|11852.1|11850.1|11847.7|11845.7|69
1653367770000|2022-05-24 04:49:30|11847.8|11845.8|11845.8|11843.8|11847.8|11845.8|11842.8|11840.8|135
1653367780000|2022-05-24 04:49:40|11845.5|11843.5|11844.2|11842.2|11846|11844|11843.8|11841.8|30
1653367790000|2022-05-24 04:49:50|11844.5|11842.5|11844.2|11842.2|11845.1|11843.1|11843.8|11841.8|10
1653367800000|2022-05-24 04:50:00|11843.6|11841.6|11843.2|11841.2|11843.6|11841.6|11841.5|11839.5|32
1653367810000|2022-05-24 04:50:10|11843.7|11841.7|11847.2|11845.2|11847.7|11845.7|11843.7|11841.7|27
1653367820000|2022-05-24 04:50:20|11847.1|11845.1|11848.7|11846.7|11849.3|11847.3|11847.1|11845.1|8
1653367830000|2022-05-24 04:50:30|11848.6|11846.6|11848.8|11846.8|11849.3|11847.3|11848.3|11846.3|11
1653367840000|2022-05-24 04:50:40|11849|11847|11850.2|11848.2|11850.5|11848.5|11849|11847|5
1653367850000|2022-05-24 04:50:50|11850|11848|11849.2|11847.2|11850.3|11848.3|11848.8|11846.8|17
1653367860000|2022-05-24 04:51:00|11848.6|11846.6|11848.6|11846.6|11848.6|11846.6|11848.1|11846.1|3
1653367870000|2022-05-24 04:51:10|11848.7|11846.7|11848.7|11846.7|11849|11847|11848.5|11846.5|6
1653367880000|2022-05-24 04:51:20|11848.6|11846.6|11848.5|11846.5|11849|11847|11848.5|11846.5|5
1653367890000|2022-05-24 04:51:30|11848.8|11846.8|11848.6|11846.6|11849|11847|11848.2|11846.2|2
1653367900000|2022-05-24 04:51:40|11848.5|11846.5|11846.5|11844.5|11848.5|11846.5|11846.2|11844.2|18
1653367910000|2022-05-24 04:51:50|11846.2|11844.2|11847|11845|11847|11845|11845.6|11843.6|14
1653367920000|2022-05-24 04:52:00|11847.1|11845.1|11848.7|11846.7|11849|11847|11847.1|11845.1|10
1653367930000|2022-05-24 04:52:10|11848.6|11846.6|11849.1|11847.1|11849.1|11847.1|11848.2|11846.2|3
1653367940000|2022-05-24 04:52:20|11849.7|11847.7|11850.2|11848.2|11851.1|11849.1|11849.7|11847.7|14
1653367950000|2022-05-24 04:52:30|11850.3|11848.3|11851|11849|11851|11849|11850|11848|3
1653367960000|2022-05-24 04:52:40|11851.1|11849.1|11851|11849|11851.6|11849.6|11850.7|11848.7|28
1653367970000|2022-05-24 04:52:50|11851.2|11849.2|11851.7|11849.7|11851.7|11849.7|11850.7|11848.7|9
1653367980000|2022-05-24 04:53:00|11851.6|11849.6|11851.2|11849.2|11851.6|11849.6|11850.1|11848.1|2
1653367990000|2022-05-24 04:53:10|11851.3|11849.3|11852.5|11850.5|11852.5|11850.5|11851.3|11849.3|8
1653368000000|2022-05-24 04:53:20|11852.3|11850.3|11852|11850|11852.3|11850.3|11852|11850|4
1653368010000|2022-05-24 04:53:30|11852.1|11850.1|11851|11849|11852.1|11850.1|11851|11849|13
1653368020000|2022-05-24 04:53:40|11850.8|11848.8|11851|11849|11851.1|11849.1|11850.5|11848.5|4
1653368030000|2022-05-24 04:53:50|11851.1|11849.1|11850.3|11848.3|11851.1|11849.1|11850.3|11848.3|1
1653368040000|2022-05-24 04:54:00|11850.5|11848.5|11849.2|11847.2|11850.6|11848.6|11849.2|11847.2|8
1653368050000|2022-05-24 04:54:10|11849.5|11847.5|11848.8|11846.8|11849.5|11847.5|11848.6|11846.6|17
1653368060000|2022-05-24 04:54:20|11849.6|11847.6|11850.2|11848.2|11850.6|11848.6|11849.1|11847.1|17
1653368070000|2022-05-24 04:54:30|11850.1|11848.1|11850|11848|11850.2|11848.2|11849.7|11847.7|5
1653368080000|2022-05-24 04:54:40|11850.1|11848.1|11849.6|11847.6|11850.1|11848.1|11849.3|11847.3|3
1653368090000|2022-05-24 04:54:50|11849.5|11847.5|11848.3|11846.3|11849.5|11847.5|11848.2|11846.2|11
1653368100000|2022-05-24 04:55:00|11848.2|11846.2|11849.6|11847.6|11849.6|11847.6|11848.2|11846.2|7
1653368110000|2022-05-24 04:55:10|11849.1|11847.1|11849.3|11847.3|11849.5|11847.5|11848.8|11846.8|6
1653368120000|2022-05-24 04:55:20|11849|11847|11849.5|11847.5|11849.7|11847.7|11848.7|11846.7|10
1653368130000|2022-05-24 04:55:30|11849.6|11847.6|11849|11847|11850|11848|11849|11847|1
1653368140000|2022-05-24 04:55:40|11848.8|11846.8|11849|11847|11849.2|11847.2|11848.8|11846.8|1
1653368150000|2022-05-24 04:55:50|11849.2|11847.2|11847.6|11845.6|11849.3|11847.3|11847.6|11845.6|8
1653368160000|2022-05-24 04:56:00|11847.1|11845.1|11843.6|11841.6|11847.1|11845.1|11843.2|11841.2|36
1653368170000|2022-05-24 04:56:10|11843.5|11841.5|11844.2|11842.2|11845|11843|11843.1|11841.1|29
1653368180000|2022-05-24 04:56:20|11844|11842|11845.6|11843.6|11845.7|11843.7|11844|11842|13
1653368190000|2022-05-24 04:56:30|11845.3|11843.3|11844.2|11842.2|11845.5|11843.5|11844|11842|9
1653368200000|2022-05-24 04:56:40|11844.3|11842.3|11843.8|11841.8|11844.3|11842.3|11843.3|11841.3|18
1653368210000|2022-05-24 04:56:50|11843.7|11841.7|11843.3|11841.3|11844.1|11842.1|11843.3|11841.3|10
1653368220000|2022-05-24 04:57:00|11843.2|11841.2|11844.7|11842.7|11844.7|11842.7|11843.2|11841.2|12
1653368230000|2022-05-24 04:57:10|11844.6|11842.6|11844.5|11842.5|11845|11843|11844.3|11842.3|5
1653368240000|2022-05-24 04:57:20|11844.8|11842.8|11844.6|11842.6|11845.2|11843.2|11844.3|11842.3|5
1653368250000|2022-05-24 04:57:30|11844.7|11842.7|11843.5|11841.5|11844.8|11842.8|11843.3|11841.3|17
1653368260000|2022-05-24 04:57:40|11843.3|11841.3|11843.2|11841.2|11843.6|11841.6|11843.2|11841.2|10
1653368270000|2022-05-24 04:57:50|11843.3|11841.3|11842.7|11840.7|11843.3|11841.3|11842.5|11840.5|7
1653368280000|2022-05-24 04:58:00|11842.8|11840.8|11844.1|11842.1|11844.5|11842.5|11842.7|11840.7|14
1653368290000|2022-05-24 04:58:10|11844.2|11842.2|11844.2|11842.2|11844.8|11842.8|11844|11842|4
1653368300000|2022-05-24 04:58:20|11844.3|11842.3|11844.8|11842.8|11844.8|11842.8|11844.2|11842.2|2
1653368310000|2022-05-24 04:58:30|11844.7|11842.7|11844.5|11842.5|11845|11843|11844.5|11842.5|1
1653368320000|2022-05-24 04:58:40|11844.3|11842.3|11843.2|11841.2|11844.6|11842.6|11843.2|11841.2|10
1653368330000|2022-05-24 04:58:50|11843.1|11841.1|11843.2|11841.2|11843.3|11841.3|11842.7|11840.7|6
1653368340000|2022-05-24 04:59:00|11843.3|11841.3|11842.7|11840.7|11843.5|11841.5|11842.2|11840.2|9
1653368350000|2022-05-24 04:59:10|11842.6|11840.6|11842.3|11840.3|11842.8|11840.8|11842|11840|13
1653368360000|2022-05-24 04:59:20|11842.2|11840.2|11844.2|11842.2|11844.2|11842.2|11842|11840|21
1653368370000|2022-05-24 04:59:30|11845.1|11843.1|11844.7|11842.7|11845.2|11843.2|11844.7|11842.7|7
1653368380000|2022-05-24 04:59:40|11844.8|11842.8|11844.8|11842.8|11845.1|11843.1|11844.7|11842.7|11
1653368390000|2022-05-24 04:59:50|11845.1|11843.1|11845|11843|11845.1|11843.1|11844.8|11842.8|1
1653368400000|2022-05-24 05:00:00|11844.8|11842.8|11843.6|11841.6|11844.8|11842.8|11842.5|11840.5|21
1653368410000|2022-05-24 05:00:10|11843.7|11841.7|11845.7|11843.7|11845.7|11843.7|11843.6|11841.6|7
1653368420000|2022-05-24 05:00:20|11845.8|11843.8|11845.2|11843.2|11846.2|11844.2|11845.1|11843.1|3
1653368430000|2022-05-24 05:00:30|11845.1|11843.1|11844.2|11842.2|11845.6|11843.6|11844.2|11842.2|13
1653368440000|2022-05-24 05:00:40|11844.3|11842.3|11844.1|11842.1|11844.5|11842.5|11842.7|11840.7|10
1653368450000|2022-05-24 05:00:50|11844.2|11842.2|11843.1|11841.1|11844.3|11842.3|11843.1|11841.1|5
1653368460000|2022-05-24 05:01:00|11843|11841|11840.1|11838.1|11843|11841|11840.1|11838.1|24
1653368470000|2022-05-24 05:01:10|11840.2|11838.2|11842.3|11840.3|11842.8|11840.8|11840.2|11838.2|17
1653368480000|2022-05-24 05:01:20|11842.2|11840.2|11840.7|11838.7|11842.2|11840.2|11840.5|11838.5|8
1653368490000|2022-05-24 05:01:30|11840.6|11838.6|11835.5|11833.5|11841|11839|11835.3|11833.3|105
1653368500000|2022-05-24 05:01:40|11835.6|11833.6|11836.5|11834.5|11836.6|11834.6|11834.8|11832.8|71
1653368510000|2022-05-24 05:01:50|11836.6|11834.6|11836|11834|11838.1|11836.1|11835.7|11833.7|32
1653368520000|2022-05-24 05:02:00|11836.1|11834.1|11837.7|11835.7|11838|11836|11835.6|11833.6|33
1653368530000|2022-05-24 05:02:10|11837.6|11835.6|11839.5|11837.5|11839.5|11837.5|11837.3|11835.3|25
1653368540000|2022-05-24 05:02:20|11839.3|11837.3|11840|11838|11840.1|11838.1|11839|11837|3
1653368550000|2022-05-24 05:02:30|11840.1|11838.1|11840.7|11838.7|11840.8|11838.8|11839.2|11837.2|15
1653368560000|2022-05-24 05:02:40|11840.6|11838.6|11841|11839|11841.1|11839.1|11840.2|11838.2|12
1653368570000|2022-05-24 05:02:50|11840.8|11838.8|11839.7|11837.7|11841|11839|11839.7|11837.7|4
1653368580000|2022-05-24 05:03:00|11839.8|11837.8|11838.1|11836.1|11840.2|11838.2|11838|11836|19
1653368590000|2022-05-24 05:03:10|11838|11836|11838.1|11836.1|11838.6|11836.6|11837.3|11835.3|15
1653368600000|2022-05-24 05:03:20|11838.2|11836.2|11838.3|11836.3|11838.7|11836.7|11837.8|11835.8|11
1653368610000|2022-05-24 05:03:30|11838.5|11836.5|11839|11837|11839.2|11837.2|11837.8|11835.8|6
1653368620000|2022-05-24 05:03:40|11839.3|11837.3|11840.3|11838.3|11840.5|11838.5|11839.3|11837.3|2
1653368630000|2022-05-24 05:03:50|11839.7|11837.7|11839.3|11837.3|11840|11838|11839.1|11837.1|7
1653368640000|2022-05-24 05:04:00|11839.5|11837.5|11839.6|11837.6|11840|11838|11838.8|11836.8|3
1653368650000|2022-05-24 05:04:10|11839.1|11837.1|11839.6|11837.6|11840|11838|11838.1|11836.1|13
1653368660000|2022-05-24 05:04:20|11839.5|11837.5|11839.6|11837.6|11839.8|11837.8|11839.1|11837.1|6
1653368670000|2022-05-24 05:04:30|11839.5|11837.5|11839.3|11837.3|11839.7|11837.7|11838.7|11836.7|1
1653368680000|2022-05-24 05:04:40|11839.5|11837.5|11841.1|11839.1|11841.2|11839.2|11839.5|11837.5|8
1653368690000|2022-05-24 05:04:50|11841|11839|11841.8|11839.8|11842.1|11840.1|11841|11839|5
1653368700000|2022-05-24 05:05:00|11842|11840|11842.2|11840.2|11842.2|11840.2|11841.2|11839.2|9
1653368710000|2022-05-24 05:05:10|11842.3|11840.3|11842.5|11840.5|11843|11841|11842.2|11840.2|16
1653368720000|2022-05-24 05:05:20|11842.6|11840.6|11843.3|11841.3|11843.5|11841.5|11842.5|11840.5|1
1653368730000|2022-05-24 05:05:30|11843.5|11841.5|11842.7|11840.7|11843.6|11841.6|11842.6|11840.6|1
1653368740000|2022-05-24 05:05:40|11843.2|11841.2|11842.6|11840.6|11843.2|11841.2|11842.3|11840.3|1
1653368750000|2022-05-24 05:05:50|11842.5|11840.5|11842.6|11840.6|11843.2|11841.2|11842.5|11840.5|3
1653368760000|2022-05-24 05:06:00|11842.7|11840.7|11844.3|11842.3|11844.5|11842.5|11842.6|11840.6|8
1653368770000|2022-05-24 05:06:10|11844.2|11842.2|11845.3|11843.3|11846|11844|11844.2|11842.2|15
1653368780000|2022-05-24 05:06:20|11846|11844|11847.3|11845.3|11848|11846|11845.3|11843.3|37
1653368790000|2022-05-24 05:06:30|11847.2|11845.2|11847.7|11845.7|11847.8|11845.8|11846.7|11844.7|12
1653368800000|2022-05-24 05:06:40|11847.6|11845.6|11847.3|11845.3|11848.3|11846.3|11847.2|11845.2|12
1653368810000|2022-05-24 05:06:50|11847.2|11845.2|11847.8|11845.8|11847.8|11845.8|11847.1|11845.1|6
1653368820000|2022-05-24 05:07:00|11847.7|11845.7|11846.7|11844.7|11848.1|11846.1|11846.7|11844.7|13
1653368830000|2022-05-24 05:07:10|11846.6|11844.6|11847.1|11845.1|11847.6|11845.6|11846|11844|9
1653368840000|2022-05-24 05:07:20|11847|11845|11846|11844|11847.2|11845.2|11845.8|11843.8|2
1653368850000|2022-05-24 05:07:30|11845.5|11843.5|11846.5|11844.5|11846.5|11844.5|11845.1|11843.1|8
1653368860000|2022-05-24 05:07:40|11846.6|11844.6|11845.7|11843.7|11846.7|11844.7|11845.2|11843.2|13
1653368870000|2022-05-24 05:07:50|11845.6|11843.6|11845.3|11843.3|11846.1|11844.1|11845.3|11843.3|2
1653368880000|2022-05-24 05:08:00|11845.5|11843.5|11845.3|11843.3|11845.8|11843.8|11845.2|11843.2|1
1653368890000|2022-05-24 05:08:10|11845.5|11843.5|11846.8|11844.8|11846.8|11844.8|11845.2|11843.2|0
1653368900000|2022-05-24 05:08:20|11847|11845|11847.7|11845.7|11847.8|11845.8|11846.8|11844.8|3
1653368910000|2022-05-24 05:08:30|11848|11846|11848.1|11846.1|11848.2|11846.2|11847.7|11845.7|2
1653368920000|2022-05-24 05:08:40|11848|11846|11848.3|11846.3|11848.7|11846.7|11848|11846|7
1653368930000|2022-05-24 05:08:50|11848.1|11846.1|11847.7|11845.7|11849|11847|11846.5|11844.5|26
1653368940000|2022-05-24 05:09:00|11847.8|11845.8|11847.8|11845.8|11848.6|11846.6|11847.2|11845.2|8
1653368950000|2022-05-24 05:09:10|11848|11846|11848.5|11846.5|11848.5|11846.5|11847.8|11845.8|3
1653368960000|2022-05-24 05:09:20|11848.3|11846.3|11848|11846|11848.5|11846.5|11847.8|11845.8|3
1653368970000|2022-05-24 05:09:30|11848.2|11846.2|11849.5|11847.5|11850.3|11848.3|11848.2|11846.2|9
1653368980000|2022-05-24 05:09:40|11849.6|11847.6|11848.8|11846.8|11850|11848|11848.7|11846.7|15
1653368990000|2022-05-24 05:09:50|11848.7|11846.7|11848.7|11846.7|11849.5|11847.5|11848.3|11846.3|9
1653369000000|2022-05-24 05:10:00|11848.8|11846.8|11850.2|11848.2|11850.6|11848.6|11848.7|11846.7|11
1653369010000|2022-05-24 05:10:10|11851|11849|11851.3|11849.3|11851.3|11849.3|11850.7|11848.7|16
1653369020000|2022-05-24 05:10:20|11852.2|11850.2|11852.2|11850.2|11852.3|11850.3|11851|11849|13
1653369030000|2022-05-24 05:10:30|11851.3|11849.3|11852|11850|11852.2|11850.2|11851.3|11849.3|14
1653369040000|2022-05-24 05:10:40|11852.1|11850.1|11851.3|11849.3|11852.1|11850.1|11851.2|11849.2|6
1653369050000|2022-05-24 05:10:50|11851.7|11849.7|11851.2|11849.2|11852.1|11850.1|11851.2|11849.2|8
1653369060000|2022-05-24 05:11:00|11850.8|11848.8|11851.5|11849.5|11851.5|11849.5|11850.8|11848.8|5
1653369070000|2022-05-24 05:11:10|11851.6|11849.6|11850.5|11848.5|11852|11850|11850.5|11848.5|11
1653369080000|2022-05-24 05:11:20|11850.3|11848.3|11849.6|11847.6|11850.3|11848.3|11849.6|11847.6|3
1653369090000|2022-05-24 05:11:30|11849.7|11847.7|11851.2|11849.2|11851.6|11849.6|11849.6|11847.6|3
1653369100000|2022-05-24 05:11:40|11851|11849|11850.2|11848.2|11851.2|11849.2|11850.2|11848.2|1
1653369110000|2022-05-24 05:11:50|11850.1|11848.1|11848.5|11846.5|11850.1|11848.1|11848.5|11846.5|15
1653369120000|2022-05-24 05:12:00|11848.3|11846.3|11847.8|11845.8|11848.3|11846.3|11847.3|11845.3|8
1653369130000|2022-05-24 05:12:10|11847.5|11845.5|11845|11843|11847.5|11845.5|11844.6|11842.6|21
1653369140000|2022-05-24 05:12:20|11844.8|11842.8|11841.5|11839.5|11844.8|11842.8|11841.1|11839.1|27
1653369150000|2022-05-24 05:12:30|11841.2|11839.2|11840.5|11838.5|11841.7|11839.7|11840.5|11838.5|13
1653369160000|2022-05-24 05:12:40|11840.3|11838.3|11838.3|11836.3|11840.6|11838.6|11838.3|11836.3|41
1653369170000|2022-05-24 05:12:50|11838.5|11836.5|11837.3|11835.3|11838.8|11836.8|11836|11834|36
1653369180000|2022-05-24 05:13:00|11837.2|11835.2|11836.6|11834.6|11838.8|11836.8|11836.6|11834.6|15
1653369190000|2022-05-24 05:13:10|11836.5|11834.5|11836.1|11834.1|11836.6|11834.6|11835.7|11833.7|48
1653369200000|2022-05-24 05:13:20|11835.8|11833.8|11836.8|11834.8|11837|11835|11835.8|11833.8|16
1653369210000|2022-05-24 05:13:30|11837|11835|11839|11837|11839|11837|11836.1|11834.1|14
1653369220000|2022-05-24 05:13:40|11838.8|11836.8|11837.8|11835.8|11838.8|11836.8|11836.7|11834.7|8
1653369230000|2022-05-24 05:13:50|11838|11836|11832.3|11830.3|11838|11836|11832.1|11830.1|79
1653369240000|2022-05-24 05:14:00|11832.5|11830.5|11836.2|11834.2|11836.5|11834.5|11832|11830|24
1653369250000|2022-05-24 05:14:10|11836.3|11834.3|11834.6|11832.6|11836.6|11834.6|11834.6|11832.6|9
1653369260000|2022-05-24 05:14:20|11834.7|11832.7|11834.8|11832.8|11835.1|11833.1|11834.6|11832.6|4
1653369270000|2022-05-24 05:14:30|11834.7|11832.7|11832.5|11830.5|11834.7|11832.7|11832.3|11830.3|8
1653369280000|2022-05-24 05:14:40|11832.6|11830.6|11830.2|11828.2|11832.6|11830.6|11830.1|11828.1|33
1653369290000|2022-05-24 05:14:50|11830.3|11828.3|11826.7|11824.7|11831.7|11829.7|11826.7|11824.7|130
1653369300000|2022-05-24 05:15:00|11826|11824|11829.1|11827.1|11829.7|11827.7|11824.2|11822.2|132
1653369310000|2022-05-24 05:15:10|11828.3|11826.3|11827.7|11825.7|11828.3|11826.3|11827.7|11825.7|11
1653369320000|2022-05-24 05:15:20|11827.5|11825.5|11830.7|11828.7|11830.7|11828.7|11827.2|11825.2|33
1653369330000|2022-05-24 05:15:30|11830.2|11828.2|11830.7|11828.7|11831.2|11829.2|11830|11828|8
1653369340000|2022-05-24 05:15:40|11831.1|11829.1|11831|11829|11832.1|11830.1|11830.1|11828.1|18
1653369350000|2022-05-24 05:15:50|11830.8|11828.8|11831.8|11829.8|11831.8|11829.8|11830.8|11828.8|8
1653369360000|2022-05-24 05:16:00|11831.7|11829.7|11835|11833|11835.2|11833.2|11831.3|11829.3|21
1653369370000|2022-05-24 05:16:10|11835.1|11833.1|11834.2|11832.2|11835.2|11833.2|11833.5|11831.5|12
1653369380000|2022-05-24 05:16:20|11834|11832|11835.3|11833.3|11835.5|11833.5|11833.2|11831.2|24
1653369390000|2022-05-24 05:16:30|11835.5|11833.5|11838.7|11836.7|11839|11837|11834.6|11832.6|18
1653369400000|2022-05-24 05:16:40|11838.8|11836.8|11837.5|11835.5|11838.8|11836.8|11835.3|11833.3|27
1653369410000|2022-05-24 05:16:50|11837.7|11835.7|11836.1|11834.1|11837.7|11835.7|11835.7|11833.7|14
1653369420000|2022-05-24 05:17:00|11836.6|11834.6|11836.7|11834.7|11837|11835|11835.8|11833.8|8
1653369430000|2022-05-24 05:17:10|11836.6|11834.6|11837.7|11835.7|11837.7|11835.7|11835.8|11833.8|14
1653369440000|2022-05-24 05:17:20|11837.8|11835.8|11837.7|11835.7|11837.8|11835.8|11837.2|11835.2|5
1653369450000|2022-05-24 05:17:30|11838.7|11836.7|11837.8|11835.8|11838.7|11836.7|11836.6|11834.6|7
1653369460000|2022-05-24 05:17:40|11838.2|11836.2|11837.8|11835.8|11838.2|11836.2|11837.2|11835.2|0
1653369470000|2022-05-24 05:17:50|11837.7|11835.7|11837.5|11835.5|11838.1|11836.1|11837.1|11835.1|7
1653369480000|2022-05-24 05:18:00|11837.6|11835.6|11839.6|11837.6|11841.5|11839.5|11837.5|11835.5|24
1653369490000|2022-05-24 05:18:10|11839.5|11837.5|11842.1|11840.1|11843.3|11841.3|11839|11837|20
1653369500000|2022-05-24 05:18:20|11842.7|11840.7|11843|11841|11844.7|11842.7|11842.6|11840.6|25
1653369510000|2022-05-24 05:18:30|11842.8|11840.8|11841.6|11839.6|11842.8|11840.8|11840.8|11838.8|9
1653369520000|2022-05-24 05:18:40|11841.7|11839.7|11841.7|11839.7|11841.8|11839.8|11841.2|11839.2|2
1653369530000|2022-05-24 05:18:50|11841.5|11839.5|11841.2|11839.2|11842.1|11840.1|11841.2|11839.2|2
1653369540000|2022-05-24 05:19:00|11841.1|11839.1|11841.3|11839.3|11841.6|11839.6|11840.5|11838.5|14
1653369550000|2022-05-24 05:19:10|11841.5|11839.5|11840.1|11838.1|11841.5|11839.5|11840|11838|6
1653369560000|2022-05-24 05:19:20|11840|11838|11842.2|11840.2|11842.8|11840.8|11840|11838|8
1653369570000|2022-05-24 05:19:30|11841.7|11839.7|11841.6|11839.6|11842.3|11840.3|11841.5|11839.5|7
1653369580000|2022-05-24 05:19:40|11842.1|11840.1|11842.3|11840.3|11842.8|11840.8|11841.6|11839.6|5
1653369590000|2022-05-24 05:19:50|11842.5|11840.5|11842.8|11840.8|11842.8|11840.8|11842.2|11840.2|8
1653369600000|2022-05-24 05:20:00|11842.7|11840.7|11844.3|11842.3|11845.2|11843.2|11842.3|11840.3|14
1653369610000|2022-05-24 05:20:10|11844.2|11842.2|11843.2|11841.2|11844.5|11842.5|11843|11841|7
1653369620000|2022-05-24 05:20:20|11843.3|11841.3|11843.3|11841.3|11843.6|11841.6|11843|11841|2
1653369630000|2022-05-24 05:20:30|11843.6|11841.6|11842.6|11840.6|11843.6|11841.6|11841.5|11839.5|7
1653369640000|2022-05-24 05:20:40|11842.5|11840.5|11842.6|11840.6|11843.1|11841.1|11842.5|11840.5|1
1653369650000|2022-05-24 05:20:50|11842.1|11840.1|11841.7|11839.7|11842.1|11840.1|11841.7|11839.7|4
1653369660000|2022-05-24 05:21:00|11841.6|11839.6|11840.5|11838.5|11842|11840|11840.1|11838.1|6
1653369670000|2022-05-24 05:21:10|11840|11838|11840.3|11838.3|11840.6|11838.6|11839.3|11837.3|10
1653369680000|2022-05-24 05:21:20|11840.6|11838.6|11839.6|11837.6|11841.7|11839.7|11839.6|11837.6|14
1653369690000|2022-05-24 05:21:30|11839.8|11837.8|11840.1|11838.1|11840.2|11838.2|11839.7|11837.7|4
1653369700000|2022-05-24 05:21:40|11840.2|11838.2|11841|11839|11841|11839|11840.1|11838.1|1
1653369710000|2022-05-24 05:21:50|11841.1|11839.1|11841.1|11839.1|11841.6|11839.6|11840.3|11838.3|12
1653369720000|2022-05-24 05:22:00|11841|11839|11841.6|11839.6|11842.6|11840.6|11840|11838|8
1653369730000|2022-05-24 05:22:10|11841.7|11839.7|11841.2|11839.2|11841.8|11839.8|11840.8|11838.8|1
1653369740000|2022-05-24 05:22:20|11841.3|11839.3|11843|11841|11843.2|11841.2|11841.1|11839.1|10
1653369750000|2022-05-24 05:22:30|11843.2|11841.2|11843.6|11841.6|11844|11842|11843.1|11841.1|6
1653369760000|2022-05-24 05:22:40|11843.5|11841.5|11841.3|11839.3|11843.5|11841.5|11841.3|11839.3|3
1653369770000|2022-05-24 05:22:50|11841.6|11839.6|11840.5|11838.5|11841.6|11839.6|11840.5|11838.5|4
1653369780000|2022-05-24 05:23:00|11840.3|11838.3|11840.2|11838.2|11841.1|11839.1|11839.6|11837.6|10
1653369790000|2022-05-24 05:23:10|11840.1|11838.1|11838.5|11836.5|11840.1|11838.1|11838.3|11836.3|10
1653369800000|2022-05-24 05:23:20|11838.6|11836.6|11836.6|11834.6|11838.8|11836.8|11836.5|11834.5|25
1653369810000|2022-05-24 05:23:30|11836.5|11834.5|11836.7|11834.7|11838.2|11836.2|11836.5|11834.5|6
1653369820000|2022-05-24 05:23:40|11836.6|11834.6|11837|11835|11837.1|11835.1|11836|11834|3
1653369830000|2022-05-24 05:23:50|11837.1|11835.1|11837.8|11835.8|11838.2|11836.2|11837.1|11835.1|9
1653369840000|2022-05-24 05:24:00|11837.7|11835.7|11838|11836|11838|11836|11837.5|11835.5|3
1653369850000|2022-05-24 05:24:10|11838.1|11836.1|11836.6|11834.6|11838.1|11836.1|11836.3|11834.3|5
1653369860000|2022-05-24 05:24:20|11836.5|11834.5|11838.3|11836.3|11839.8|11837.8|11836.5|11834.5|5
1653369870000|2022-05-24 05:24:30|11838.5|11836.5|11839.7|11837.7|11840.2|11838.2|11838.5|11836.5|6
1653369880000|2022-05-24 05:24:40|11839.6|11837.6|11838.2|11836.2|11839.7|11837.7|11837.5|11835.5|4
1653369890000|2022-05-24 05:24:50|11838.3|11836.3|11838.2|11836.2|11838.7|11836.7|11837.8|11835.8|3
1653369900000|2022-05-24 05:25:00|11838.1|11836.1|11838.8|11836.8|11840.7|11838.7|11838.1|11836.1|11
1653369910000|2022-05-24 05:25:10|11839|11837|11835.3|11833.3|11839.5|11837.5|11834.3|11832.3|34
1653369920000|2022-05-24 05:25:20|11835.2|11833.2|11836.7|11834.7|11837.1|11835.1|11835|11833|5
1653369930000|2022-05-24 05:25:30|11836.8|11834.8|11836.5|11834.5|11836.8|11834.8|11836.2|11834.2|1
1653369940000|2022-05-24 05:25:40|11836.3|11834.3|11837.8|11835.8|11837.8|11835.8|11836.2|11834.2|7
1653369950000|2022-05-24 05:25:50|11838.3|11836.3|11838.7|11836.7|11838.8|11836.8|11837.8|11835.8|0
1653369960000|2022-05-24 05:26:00|11839.1|11837.1|11841.6|11839.6|11841.8|11839.8|11839.1|11837.1|15
1653369970000|2022-05-24 05:26:10|11841|11839|11841.1|11839.1|11841.3|11839.3|11840.5|11838.5|2
1653369980000|2022-05-24 05:26:20|11841|11839|11837.2|11835.2|11841.3|11839.3|11837.2|11835.2|24
1653369990000|2022-05-24 05:26:30|11837.3|11835.3|11837|11835|11838|11836|11837|11835|10
1653370000000|2022-05-24 05:26:40|11837.2|11835.2|11838|11836|11838|11836|11837.1|11835.1|7
1653370010000|2022-05-24 05:26:50|11838.1|11836.1|11837.7|11835.7|11838.1|11836.1|11836.8|11834.8|9
1653370020000|2022-05-24 05:27:00|11837.8|11835.8|11837.5|11835.5|11839.5|11837.5|11837.1|11835.1|26
1653370030000|2022-05-24 05:27:10|11837.6|11835.6|11836.3|11834.3|11837.6|11835.6|11835.7|11833.7|10
1653370040000|2022-05-24 05:27:20|11836.6|11834.6|11836.6|11834.6|11836.8|11834.8|11836.5|11834.5|1
1653370050000|2022-05-24 05:27:30|11837.1|11835.1|11834.1|11832.1|11837.1|11835.1|11833.7|11831.7|6
1653370060000|2022-05-24 05:27:40|11834|11832|11834.5|11832.5|11835.1|11833.1|11834|11832|4
1653370070000|2022-05-24 05:27:50|11834.7|11832.7|11832.2|11830.2|11834.7|11832.7|11831.6|11829.6|11
1653370080000|2022-05-24 05:28:00|11832.3|11830.3|11834.2|11832.2|11834.6|11832.6|11832.3|11830.3|8
1653370090000|2022-05-24 05:28:10|11833.5|11831.5|11833|11831|11834|11832|11832.6|11830.6|4
1653370100000|2022-05-24 05:28:20|11833.1|11831.1|11832.1|11830.1|11833.7|11831.7|11832|11830|9
1653370110000|2022-05-24 05:28:30|11832.2|11830.2|11832.2|11830.2|11832.8|11830.8|11832.1|11830.1|3
1653370120000|2022-05-24 05:28:40|11832|11830|11831.2|11829.2|11833|11831|11831.1|11829.1|18
1653370130000|2022-05-24 05:28:50|11832.3|11830.3|11830.6|11828.6|11832.3|11830.3|11830.1|11828.1|33
1653370140000|2022-05-24 05:29:00|11830.5|11828.5|11829.5|11827.5|11831.6|11829.6|11829.1|11827.1|16
1653370150000|2022-05-24 05:29:10|11829.7|11827.7|11831.2|11829.2|11831.2|11829.2|11829.3|11827.3|13
1653370160000|2022-05-24 05:29:20|11831.1|11829.1|11828.8|11826.8|11831.2|11829.2|11827.3|11825.3|33
1653370170000|2022-05-24 05:29:30|11829|11827|11827.5|11825.5|11829.2|11827.2|11827.5|11825.5|7
1653370180000|2022-05-24 05:29:40|11827.6|11825.6|11827.7|11825.7|11828.7|11826.7|11827.1|11825.1|6
1653370190000|2022-05-24 05:29:50|11828.2|11826.2|11829|11827|11829|11827|11827.7|11825.7|8
1653370200000|2022-05-24 05:30:00|11829.2|11827.2|11829.2|11827.2|11830.5|11828.5|11828.7|11826.7|12
1653370210000|2022-05-24 05:30:10|11829.1|11827.1|11829|11827|11829.7|11827.7|11829|11827|4
1653370220000|2022-05-24 05:30:20|11828.8|11826.8|11828.2|11826.2|11828.8|11826.8|11827.6|11825.6|12
1653370230000|2022-05-24 05:30:30|11828.3|11826.3|11829.6|11827.6|11829.6|11827.6|11828|11826|4
1653370240000|2022-05-24 05:30:40|11829.7|11827.7|11829.1|11827.1|11829.8|11827.8|11828.3|11826.3|8
1653370250000|2022-05-24 05:30:50|11829.2|11827.2|11829.1|11827.1|11829.5|11827.5|11828.3|11826.3|4
1653370260000|2022-05-24 05:31:00|11828.8|11826.8|11829.2|11827.2|11829.7|11827.7|11828.5|11826.5|19
1653370270000|2022-05-24 05:31:10|11829|11827|11827.7|11825.7|11829.2|11827.2|11827.5|11825.5|5
1653370280000|2022-05-24 05:31:20|11827.6|11825.6|11827.2|11825.2|11827.8|11825.8|11825.7|11823.7|25
1653370290000|2022-05-24 05:31:30|11827.8|11825.8|11828.5|11826.5|11830.7|11828.7|11827.8|11825.8|36
1653370300000|2022-05-24 05:31:40|11828.6|11826.6|11829.5|11827.5|11829.7|11827.7|11828.6|11826.6|1
1653370310000|2022-05-24 05:31:50|11829.6|11827.6|11829|11827|11829.7|11827.7|11828.8|11826.8|12
1653370320000|2022-05-24 05:32:00|11829.1|11827.1|11831.3|11829.3|11831.7|11829.7|11829|11827|20
1653370330000|2022-05-24 05:32:10|11831.5|11829.5|11831.2|11829.2|11831.5|11829.5|11831.1|11829.1|2
1653370340000|2022-05-24 05:32:20|11831.3|11829.3|11832.1|11830.1|11833.2|11831.2|11830.3|11828.3|26
1653370350000|2022-05-24 05:32:30|11832.2|11830.2|11826.5|11824.5|11832.2|11830.2|11826.2|11824.2|38
1653370360000|2022-05-24 05:32:40|11826.3|11824.3|11830.2|11828.2|11830.2|11828.2|11826.2|11824.2|14
1653370370000|2022-05-24 05:32:50|11830.1|11828.1|11829.3|11827.3|11830.3|11828.3|11829.1|11827.1|4
1653370380000|2022-05-24 05:33:00|11829.5|11827.5|11831.3|11829.3|11831.6|11829.6|11829.5|11827.5|9
1653370390000|2022-05-24 05:33:10|11831.5|11829.5|11833|11831|11833|11831|11831.3|11829.3|17
1653370400000|2022-05-24 05:33:20|11832.7|11830.7|11832.8|11830.8|11832.8|11830.8|11832.7|11830.7|4
1653370410000|2022-05-24 05:33:30|11832.5|11830.5|11832.5|11830.5|11833.1|11831.1|11832.3|11830.3|5
1653370420000|2022-05-24 05:33:40|11832.6|11830.6|11833.2|11831.2|11833.3|11831.3|11832.6|11830.6|15
1653370430000|2022-05-24 05:33:50|11833.3|11831.3|11835|11833|11835.7|11833.7|11833.2|11831.2|18
1653370440000|2022-05-24 05:34:00|11835.1|11833.1|11835.5|11833.5|11835.8|11833.8|11834.2|11832.2|12
1653370450000|2022-05-24 05:34:10|11835.3|11833.3|11834.7|11832.7|11835.5|11833.5|11834.2|11832.2|8
1653370460000|2022-05-24 05:34:20|11834.5|11832.5|11834.7|11832.7|11836|11834|11834.5|11832.5|13
1653370470000|2022-05-24 05:34:30|11835|11833|11834.8|11832.8|11835|11833|11833.6|11831.6|9
1653370480000|2022-05-24 05:34:40|11835|11833|11836|11834|11836|11834|11834.6|11832.6|4
1653370490000|2022-05-24 05:34:50|11835.8|11833.8|11836.2|11834.2|11836.2|11834.2|11835.5|11833.5|3
1653370500000|2022-05-24 05:35:00|11836.6|11834.6|11837|11835|11839|11837|11836.1|11834.1|40
1653370510000|2022-05-24 05:35:10|11836.8|11834.8|11837|11835|11837.7|11835.7|11836.5|11834.5|6
1653370520000|2022-05-24 05:35:20|11837.1|11835.1|11832|11830|11837.5|11835.5|11831.5|11829.5|84
1653370530000|2022-05-24 05:35:30|11831.8|11829.8|11831.2|11829.2|11831.8|11829.8|11830.3|11828.3|8
1653370540000|2022-05-24 05:35:40|11831.3|11829.3|11831.2|11829.2|11832|11830|11831|11829|9
1653370550000|2022-05-24 05:35:50|11830.1|11828.1|11830|11828|11830.8|11828.8|11830|11828|15
1653370560000|2022-05-24 05:36:00|11830.1|11828.1|11829.5|11827.5|11830.1|11828.1|11829.5|11827.5|5
1653370570000|2022-05-24 05:36:10|11829.3|11827.3|11829.7|11827.7|11829.7|11827.7|11829.3|11827.3|5
1653370580000|2022-05-24 05:36:20|11829.8|11827.8|11830.6|11828.6|11831.2|11829.2|11829.6|11827.6|16
1653370590000|2022-05-24 05:36:30|11830.7|11828.7|11827.1|11825.1|11830.8|11828.8|11827.1|11825.1|13
1653370600000|2022-05-24 05:36:40|11827.2|11825.2|11827|11825|11827.6|11825.6|11826.3|11824.3|18
1653370610000|2022-05-24 05:36:50|11827.1|11825.1|11825.1|11823.1|11827.1|11825.1|11825.1|11823.1|26
1653370620000|2022-05-24 05:37:00|11825.2|11823.2|11822.6|11820.6|11826|11824|11822.6|11820.6|45
1653370630000|2022-05-24 05:37:10|11822.5|11820.5|11821.8|11819.8|11822.6|11820.6|11821.6|11819.6|47
1653370640000|2022-05-24 05:37:20|11822|11820|11825.5|11823.5|11825.6|11823.6|11822|11820|22
1653370650000|2022-05-24 05:37:30|11825.6|11823.6|11823.7|11821.7|11827.6|11825.6|11822.7|11820.7|34
1653370660000|2022-05-24 05:37:40|11824.2|11822.2|11822.2|11820.2|11824.2|11822.2|11821.8|11819.8|16
1653370670000|2022-05-24 05:37:50|11822.1|11820.1|11803.7|11801.7|11822.3|11820.3|11803.7|11801.7|412
1653370680000|2022-05-24 05:38:00|11805.1|11803.1|11803.2|11801.2|11806.8|11804.8|11799.8|11797.8|377
1653370690000|2022-05-24 05:38:10|11803.8|11801.8|11806.3|11804.3|11808.1|11806.1|11803.7|11801.7|84
1653370700000|2022-05-24 05:38:20|11806.5|11804.5|11810.1|11808.1|11811|11809|11806.1|11804.1|45
1653370710000|2022-05-24 05:38:30|11810.2|11808.2|11813.3|11811.3|11814.8|11812.8|11810.2|11808.2|46
1653370720000|2022-05-24 05:38:40|11813.8|11811.8|11814.2|11812.2|11815|11813|11812.5|11810.5|76
1653370730000|2022-05-24 05:38:50|11814.3|11812.3|11815.5|11813.5|11815.5|11813.5|11813.1|11811.1|21
1653370740000|2022-05-24 05:39:00|11815.8|11813.8|11819.6|11817.6|11821.3|11819.3|11815.8|11813.8|44
1653370750000|2022-05-24 05:39:10|11819.2|11817.2|11815.3|11813.3|11819.2|11817.2|11812|11810|90
1653370760000|2022-05-24 05:39:20|11815.2|11813.2|11815.8|11813.8|11816.5|11814.5|11815|11813|8
1653370770000|2022-05-24 05:39:30|11816|11814|11817.8|11815.8|11818.1|11816.1|11816|11814|12
1653370780000|2022-05-24 05:39:40|11818|11816|11816.8|11814.8|11820.2|11818.2|11816.8|11814.8|24
1653370790000|2022-05-24 05:39:50|11816.2|11814.2|11816.7|11814.7|11817.2|11815.2|11815.3|11813.3|10
1653370800000|2022-05-24 05:40:00|11816.2|11814.2|11816.5|11814.5|11817.1|11815.1|11815.7|11813.7|6
1653370810000|2022-05-24 05:40:10|11816.3|11814.3|11816.2|11814.2|11816.5|11814.5|11814.3|11812.3|10
1653370820000|2022-05-24 05:40:20|11816.1|11814.1|11816.2|11814.2|11817|11815|11815.7|11813.7|14
1653370830000|2022-05-24 05:40:30|11815.8|11813.8|11812.7|11810.7|11815.8|11813.8|11812.2|11810.2|24
1653370840000|2022-05-24 05:40:40|11812.1|11810.1|11812.6|11810.6|11813.6|11811.6|11812.1|11810.1|22
1653370850000|2022-05-24 05:40:50|11812|11810|11813.1|11811.1|11813.3|11811.3|11810.3|11808.3|29
1653370860000|2022-05-24 05:41:00|11813|11811|11810.8|11808.8|11813.2|11811.2|11810.7|11808.7|37
1653370870000|2022-05-24 05:41:10|11810.7|11808.7|11813.7|11811.7|11813.7|11811.7|11810.7|11808.7|19
1653370880000|2022-05-24 05:41:20|11813.8|11811.8|11814.7|11812.7|11814.7|11812.7|11813.7|11811.7|7
1653370890000|2022-05-24 05:41:30|11815|11813|11812.6|11810.6|11816|11814|11812.6|11810.6|21
1653370900000|2022-05-24 05:41:40|11812.7|11810.7|11812.2|11810.2|11813.5|11811.5|11812.1|11810.1|2
1653370910000|2022-05-24 05:41:50|11812.1|11810.1|11812.7|11810.7|11813|11811|11812.1|11810.1|11
1653370920000|2022-05-24 05:42:00|11812.6|11810.6|11813.1|11811.1|11813.1|11811.1|11812|11810|8
1653370930000|2022-05-24 05:42:10|11813.3|11811.3|11812|11810|11813.3|11811.3|11811.7|11809.7|8
1653370940000|2022-05-24 05:42:20|11812.1|11810.1|11812.6|11810.6|11813|11811|11811.8|11809.8|1
1653370950000|2022-05-24 05:42:30|11812.5|11810.5|11812.3|11810.3|11812.6|11810.6|11811.7|11809.7|7
1653370960000|2022-05-24 05:42:40|11811.2|11809.2|11810.1|11808.1|11811.5|11809.5|11809.6|11807.6|12
1653370970000|2022-05-24 05:42:50|11810.5|11808.5|11807.7|11805.7|11810.6|11808.6|11807.7|11805.7|19
1653370980000|2022-05-24 05:43:00|11807.6|11805.6|11809.7|11807.7|11809.7|11807.7|11807.6|11805.6|25
1653370990000|2022-05-24 05:43:10|11809.8|11807.8|11810|11808|11811.6|11809.6|11809.1|11807.1|21
1653371000000|2022-05-24 05:43:20|11810.1|11808.1|11810.2|11808.2|11811.5|11809.5|11808.8|11806.8|33
1653371010000|2022-05-24 05:43:30|11810.3|11808.3|11809|11807|11810.5|11808.5|11808.8|11806.8|10
1653371020000|2022-05-24 05:43:40|11808.7|11806.7|11806.2|11804.2|11809|11807|11806.2|11804.2|35
1653371030000|2022-05-24 05:43:50|11806.3|11804.3|11807.3|11805.3|11807.3|11805.3|11806.1|11804.1|11
1653371040000|2022-05-24 05:44:00|11807.6|11805.6|11808.2|11806.2|11808.8|11806.8|11807.6|11805.6|15
1653371050000|2022-05-24 05:44:10|11808.3|11806.3|11808.6|11806.6|11809.6|11807.6|11807.5|11805.5|16
1653371060000|2022-05-24 05:44:20|11808.7|11806.7|11809.8|11807.8|11809.8|11807.8|11808.3|11806.3|2
1653371070000|2022-05-24 05:44:30|11809.7|11807.7|11808.7|11806.7|11810|11808|11808.5|11806.5|10
1653371080000|2022-05-24 05:44:40|11808.6|11806.6|11810.2|11808.2|11810.2|11808.2|11807.8|11805.8|12
1653371090000|2022-05-24 05:44:50|11810.6|11808.6|11805.8|11803.8|11811|11809|11805.5|11803.5|33
1653371100000|2022-05-24 05:45:00|11806|11804|11806.7|11804.7|11807.6|11805.6|11805.3|11803.3|44
1653371110000|2022-05-24 05:45:10|11806.8|11804.8|11808.5|11806.5|11808.5|11806.5|11806.8|11804.8|12
1653371120000|2022-05-24 05:45:20|11808.6|11806.6|11808.6|11806.6|11808.8|11806.8|11808.3|11806.3|9
1653371130000|2022-05-24 05:45:30|11808.7|11806.7|11810.7|11808.7|11812.6|11810.6|11808.7|11806.7|24
1653371140000|2022-05-24 05:45:40|11810.8|11808.8|11812.7|11810.7|11812.8|11810.8|11810.7|11808.7|20
1653371150000|2022-05-24 05:45:50|11812.8|11810.8|11815.1|11813.1|11815.8|11813.8|11812.8|11810.8|36
1653371160000|2022-05-24 05:46:00|11815.2|11813.2|11811.8|11809.8|11816|11814|11811.8|11809.8|26
1653371170000|2022-05-24 05:46:10|11811.5|11809.5|11808.6|11806.6|11811.5|11809.5|11807.8|11805.8|31
1653371180000|2022-05-24 05:46:20|11808.7|11806.7|11808.1|11806.1|11810|11808|11808|11806|42
1653371190000|2022-05-24 05:46:30|11807|11805|11810.3|11808.3|11810.6|11808.6|11805.7|11803.7|48
1653371200000|2022-05-24 05:46:40|11810.5|11808.5|11812.1|11810.1|11812.2|11810.2|11810.2|11808.2|3
1653371210000|2022-05-24 05:46:50|11812.2|11810.2|11812.5|11810.5|11812.5|11810.5|11811.6|11809.6|3
1653371220000|2022-05-24 05:47:00|11812.6|11810.6|11815|11813|11815|11813|11812.5|11810.5|18
1653371230000|2022-05-24 05:47:10|11814.3|11812.3|11813.7|11811.7|11814.8|11812.8|11812.7|11810.7|8
1653371240000|2022-05-24 05:47:20|11813.8|11811.8|11813.2|11811.2|11814.2|11812.2|11812.3|11810.3|8
1653371250000|2022-05-24 05:47:30|11813.3|11811.3|11813.1|11811.1|11814.3|11812.3|11812.1|11810.1|24
1653371260000|2022-05-24 05:47:40|11812.8|11810.8|11812.1|11810.1|11813.2|11811.2|11812.1|11810.1|4
1653371270000|2022-05-24 05:47:50|11812.2|11810.2|11813.3|11811.3|11813.3|11811.3|11812.2|11810.2|13
1653371280000|2022-05-24 05:48:00|11814.1|11812.1|11814.5|11812.5|11815.6|11813.6|11813.8|11811.8|22
1653371290000|2022-05-24 05:48:10|11814.6|11812.6|11814.3|11812.3|11814.7|11812.7|11813.7|11811.7|4
1653371300000|2022-05-24 05:48:20|11813.5|11811.5|11813|11811|11813.5|11811.5|11812.2|11810.2|9
1653371310000|2022-05-24 05:48:30|11813.1|11811.1|11813.6|11811.6|11813.7|11811.7|11813.1|11811.1|2
1653371320000|2022-05-24 05:48:40|11813.7|11811.7|11814.2|11812.2|11815.1|11813.1|11813.7|11811.7|5
1653371330000|2022-05-24 05:48:50|11814.1|11812.1|11811.6|11809.6|11814.1|11812.1|11811.2|11809.2|10
1653371340000|2022-05-24 05:49:00|11811.5|11809.5|11811.6|11809.6|11811.6|11809.6|11810.5|11808.5|6
1653371350000|2022-05-24 05:49:10|11811.5|11809.5|11810.6|11808.6|11811.8|11809.8|11810.1|11808.1|7
1653371360000|2022-05-24 05:49:20|11810.5|11808.5|11809.2|11807.2|11810.5|11808.5|11808.7|11806.7|8
1653371370000|2022-05-24 05:49:30|11809.3|11807.3|11808.7|11806.7|11809.3|11807.3|11807.1|11805.1|17
1653371380000|2022-05-24 05:49:40|11808.8|11806.8|11809.6|11807.6|11810.2|11808.2|11808.8|11806.8|5
1653371390000|2022-05-24 05:49:50|11809.5|11807.5|11807.8|11805.8|11809.8|11807.8|11807.8|11805.8|5
1653371400000|2022-05-24 05:50:00|11807.7|11805.7|11806.5|11804.5|11809.5|11807.5|11805.7|11803.7|27
1653371410000|2022-05-24 05:50:10|11806.2|11804.2|11808.3|11806.3|11808.3|11806.3|11806.2|11804.2|11
1653371420000|2022-05-24 05:50:20|11808.5|11806.5|11807.8|11805.8|11808.5|11806.5|11807.1|11805.1|12
1653371430000|2022-05-24 05:50:30|11807.7|11805.7|11807.2|11805.2|11808.3|11806.3|11807.1|11805.1|6
1653371440000|2022-05-24 05:50:40|11807.6|11805.6|11806.5|11804.5|11807.6|11805.6|11806.1|11804.1|16
1653371450000|2022-05-24 05:50:50|11806.3|11804.3|11804.1|11802.1|11806.6|11804.6|11803.8|11801.8|26
1653371460000|2022-05-24 05:51:00|11804|11802|11804|11802|11804.7|11802.7|11803.8|11801.8|22
1653371470000|2022-05-24 05:51:10|11804.5|11802.5|11804.2|11802.2|11805.5|11803.5|11804|11802|7
1653371480000|2022-05-24 05:51:20|11804.3|11802.3|11804.3|11802.3|11804.6|11802.6|11804.1|11802.1|9
1653371490000|2022-05-24 05:51:30|11804.5|11802.5|11805.7|11803.7|11805.8|11803.8|11804.3|11802.3|17
1653371500000|2022-05-24 05:51:40|11805.8|11803.8|11806.3|11804.3|11807|11805|11805.7|11803.7|13
1653371510000|2022-05-24 05:51:50|11806.5|11804.5|11806.3|11804.3|11807|11805|11805.8|11803.8|10
1653371520000|2022-05-24 05:52:00|11806.5|11804.5|11806.7|11804.7|11806.7|11804.7|11806.3|11804.3|3
1653371530000|2022-05-24 05:52:10|11806.8|11804.8|11805.7|11803.7|11806.8|11804.8|11805.5|11803.5|1
1653371540000|2022-05-24 05:52:20|11805.8|11803.8|11806.5|11804.5|11806.6|11804.6|11805.6|11803.6|2
1653371550000|2022-05-24 05:52:30|11806.3|11804.3|11806.3|11804.3|11806.6|11804.6|11806.2|11804.2|3
1653371560000|2022-05-24 05:52:40|11806.2|11804.2|11805.5|11803.5|11807.2|11805.2|11803.5|11801.5|63
1653371570000|2022-05-24 05:52:50|11805.6|11803.6|11806|11804|11807|11805|11805.5|11803.5|11
1653371580000|2022-05-24 05:53:00|11805.7|11803.7|11805.2|11803.2|11806.2|11804.2|11805.2|11803.2|9
1653371590000|2022-05-24 05:53:10|11805.3|11803.3|11802.8|11800.8|11805.8|11803.8|11802.3|11800.3|23
1653371600000|2022-05-24 05:53:20|11802.7|11800.7|11805.3|11803.3|11805.5|11803.5|11802.7|11800.7|16
1653371610000|2022-05-24 05:53:30|11805.5|11803.5|11805.7|11803.7|11805.8|11803.8|11804.6|11802.6|7
1653371620000|2022-05-24 05:53:40|11805.8|11803.8|11806.8|11804.8|11807|11805|11805.7|11803.7|11
1653371630000|2022-05-24 05:53:50|11806.7|11804.7|11807.7|11805.7|11807.8|11805.8|11806.7|11804.7|24
1653371640000|2022-05-24 05:54:00|11807.8|11805.8|11810.6|11808.6|11810.8|11808.8|11807.8|11805.8|21
1653371650000|2022-05-24 05:54:10|11810.5|11808.5|11809.3|11807.3|11810.5|11808.5|11808.1|11806.1|5
1653371660000|2022-05-24 05:54:20|11809.5|11807.5|11811.1|11809.1|11811.1|11809.1|11809.5|11807.5|3
1653371670000|2022-05-24 05:54:30|11811.3|11809.3|11809.7|11807.7|11811.3|11809.3|11809.3|11807.3|9
1653371680000|2022-05-24 05:54:40|11810|11808|11809.6|11807.6|11810|11808|11809.1|11807.1|14
1653371690000|2022-05-24 05:54:50|11809.5|11807.5|11809.3|11807.3|11809.7|11807.7|11808.6|11806.6|2
1653371700000|2022-05-24 05:55:00|11809.5|11807.5|11809.3|11807.3|11810.7|11808.7|11809.3|11807.3|10
1653371710000|2022-05-24 05:55:10|11809.5|11807.5|11811.6|11809.6|11811.6|11809.6|11809.3|11807.3|11
1653371720000|2022-05-24 05:55:20|11811.5|11809.5|11812.1|11810.1|11812.1|11810.1|11811.2|11809.2|8
1653371730000|2022-05-24 05:55:30|11811.7|11809.7|11813|11811|11813.8|11811.8|11810.8|11808.8|22
1653371740000|2022-05-24 05:55:40|11813.1|11811.1|11810.6|11808.6|11813.6|11811.6|11809.7|11807.7|20
1653371750000|2022-05-24 05:55:50|11810.7|11808.7|11811.6|11809.6|11811.8|11809.8|11810.7|11808.7|3
1653371760000|2022-05-24 05:56:00|11811|11809|11810|11808|11811.2|11809.2|11809.8|11807.8|8
1653371770000|2022-05-24 05:56:10|11810.6|11808.6|11807.6|11805.6|11810.6|11808.6|11807.6|11805.6|10
1653371780000|2022-05-24 05:56:20|11807.7|11805.7|11810.5|11808.5|11810.7|11808.7|11807.7|11805.7|7
1653371790000|2022-05-24 05:56:30|11810.2|11808.2|11811.2|11809.2|11811.2|11809.2|11809.5|11807.5|8
1653371800000|2022-05-24 05:56:40|11811.1|11809.1|11810.5|11808.5|11811.2|11809.2|11810.2|11808.2|5
1653371810000|2022-05-24 05:56:50|11810.7|11808.7|11810.3|11808.3|11810.8|11808.8|11810.1|11808.1|0
1653371820000|2022-05-24 05:57:00|11810.2|11808.2|11812.3|11810.3|11812.6|11810.6|11810.1|11808.1|3
1653371830000|2022-05-24 05:57:10|11812.5|11810.5|11812.8|11810.8|11813.1|11811.1|11812.3|11810.3|8
1653371840000|2022-05-24 05:57:20|11813|11811|11812|11810|11813|11811|11811|11809|11
1653371850000|2022-05-24 05:57:30|11811.8|11809.8|11811.8|11809.8|11812.1|11810.1|11811.8|11809.8|3
1653371860000|2022-05-24 05:57:40|11812|11810|11810.2|11808.2|11812|11810|11810.2|11808.2|11
1653371870000|2022-05-24 05:57:50|11809.7|11807.7|11811|11809|11811.1|11809.1|11809.7|11807.7|14
1653371880000|2022-05-24 05:58:00|11811.2|11809.2|11813.7|11811.7|11814.2|11812.2|11811.2|11809.2|16
1653371890000|2022-05-24 05:58:10|11813.8|11811.8|11812.7|11810.7|11814.1|11812.1|11812.7|11810.7|4
1653371900000|2022-05-24 05:58:20|11812.6|11810.6|11812.5|11810.5|11813.3|11811.3|11811.6|11809.6|7
1653371910000|2022-05-24 05:58:30|11812.7|11810.7|11812.5|11810.5|11812.7|11810.7|11811.1|11809.1|31
1653371920000|2022-05-24 05:58:40|11812.6|11810.6|11807.1|11805.1|11813.1|11811.1|11806.3|11804.3|46
1653371930000|2022-05-24 05:58:50|11807.3|11805.3|11805.8|11803.8|11808.1|11806.1|11805.8|11803.8|8
1653371940000|2022-05-24 05:59:00|11806|11804|11804.6|11802.6|11806.5|11804.5|11804.3|11802.3|13
1653371950000|2022-05-24 05:59:10|11804.5|11802.5|11806.3|11804.3|11806.5|11804.5|11804.5|11802.5|8
1653371960000|2022-05-24 05:59:20|11806.2|11804.2|11807.2|11805.2|11807.3|11805.3|11806.2|11804.2|9
1653371970000|2022-05-24 05:59:30|11807.1|11805.1|11809.7|11807.7|11810.5|11808.5|11807|11805|9
1653371980000|2022-05-24 05:59:40|11809.6|11807.6|11812.2|11810.2|11812.3|11810.3|11809.6|11807.6|15
1653371990000|2022-05-24 05:59:50|11812.1|11810.1|11811.6|11809.6|11812.7|11810.7|11811.2|11809.2|15
1653372000000|2022-05-24 06:00:00|11811.2|11809.2|11811.3|11809.3|11811.3|11809.3|11809.2|11807.2|40
1653372010000|2022-05-24 06:00:10|11811.5|11809.5|11808.3|11806.3|11811.5|11809.5|11808.2|11806.2|13
1653372020000|2022-05-24 06:00:20|11808.2|11806.2|11810.5|11808.5|11810.7|11808.7|11808.1|11806.1|11
1653372030000|2022-05-24 06:00:30|11810.6|11808.6|11811.5|11809.5|11811.7|11809.7|11810.3|11808.3|8
1653372040000|2022-05-24 06:00:40|11811.6|11809.6|11811.7|11809.7|11812.1|11810.1|11811.5|11809.5|19
1653372050000|2022-05-24 06:00:50|11811.8|11809.8|11813.1|11811.1|11813.1|11811.1|11811.5|11809.5|24
1653372060000|2022-05-24 06:01:00|11813|11811|11810.1|11808.1|11813.1|11811.1|11809.7|11807.7|34
1653372070000|2022-05-24 06:01:10|11810|11808|11808.1|11806.1|11810.1|11808.1|11808.1|11806.1|16
1653372080000|2022-05-24 06:01:20|11808|11806|11807|11805|11808|11806|11806.6|11804.6|28
1653372090000|2022-05-24 06:01:30|11806.8|11804.8|11804.6|11802.6|11807.2|11805.2|11799.6|11797.6|127
1653372100000|2022-05-24 06:01:40|11805.1|11803.1|11807.5|11805.5|11809|11807|11805.1|11803.1|39
1653372110000|2022-05-24 06:01:50|11807.3|11805.3|11809.2|11807.2|11809.2|11807.2|11807.3|11805.3|3
1653372120000|2022-05-24 06:02:00|11809.1|11807.1|11811|11809|11812.1|11810.1|11808.6|11806.6|21
1653372130000|2022-05-24 06:02:10|11810.8|11808.8|11818.2|11816.2|11818.2|11816.2|11810.8|11808.8|102
1653372140000|2022-05-24 06:02:20|11817.7|11815.7|11819|11817|11821.2|11819.2|11817.7|11815.7|42
1653372150000|2022-05-24 06:02:30|11819.1|11817.1|11820.1|11818.1|11821.2|11819.2|11819|11817|18
1653372160000|2022-05-24 06:02:40|11820|11818|11817.6|11815.6|11820.7|11818.7|11817.3|11815.3|21
1653372170000|2022-05-24 06:02:50|11817.7|11815.7|11821.1|11819.1|11821.2|11819.2|11817.6|11815.6|15
1653372180000|2022-05-24 06:03:00|11821|11819|11815.6|11813.6|11821|11819|11815.1|11813.1|62
1653372190000|2022-05-24 06:03:10|11815.8|11813.8|11819.2|11817.2|11819.2|11817.2|11815.7|11813.7|10
1653372200000|2022-05-24 06:03:20|11818.6|11816.6|11819.3|11817.3|11821|11819|11818.6|11816.6|19
1653372210000|2022-05-24 06:03:30|11819.5|11817.5|11818.6|11816.6|11819.6|11817.6|11818.5|11816.5|19
1653372220000|2022-05-24 06:03:40|11818.7|11816.7|11817.6|11815.6|11818.8|11816.8|11816.5|11814.5|9
1653372230000|2022-05-24 06:03:50|11817.7|11815.7|11818.8|11816.8|11820.2|11818.2|11817.7|11815.7|14
1653372240000|2022-05-24 06:04:00|11819|11817|11822.1|11820.1|11822.3|11820.3|11819|11817|30
1653372250000|2022-05-24 06:04:10|11822|11820|11820.5|11818.5|11822.5|11820.5|11819.8|11817.8|17
1653372260000|2022-05-24 06:04:20|11820.7|11818.7|11821.6|11819.6|11822.3|11820.3|11820.2|11818.2|16
1653372270000|2022-05-24 06:04:30|11821.3|11819.3|11821.6|11819.6|11822.2|11820.2|11821.2|11819.2|2
1653372280000|2022-05-24 06:04:40|11821.7|11819.7|11822|11820|11822.8|11820.8|11820.8|11818.8|17
1653372290000|2022-05-24 06:04:50|11822.3|11820.3|11822.2|11820.2|11822.5|11820.5|11821.5|11819.5|7
1653372300000|2022-05-24 06:05:00|11822.1|11820.1|11823.3|11821.3|11825.8|11823.8|11822.1|11820.1|72
1653372310000|2022-05-24 06:05:10|11823.2|11821.2|11823.3|11821.3|11824.5|11822.5|11822.8|11820.8|17
1653372320000|2022-05-24 06:05:20|11823.5|11821.5|11824|11822|11824.7|11822.7|11823.2|11821.2|11
1653372330000|2022-05-24 06:05:30|11823.8|11821.8|11821.7|11819.7|11823.8|11821.8|11821.1|11819.1|16
1653372340000|2022-05-24 06:05:40|11821.6|11819.6|11819.5|11817.5|11821.8|11819.8|11819.5|11817.5|12
1653372350000|2022-05-24 06:05:50|11819.7|11817.7|11822.1|11820.1|11822.5|11820.5|11818.5|11816.5|20
1653372360000|2022-05-24 06:06:00|11822.7|11820.7|11822.8|11820.8|11823.1|11821.1|11821.5|11819.5|7
1653372370000|2022-05-24 06:06:10|11822.6|11820.6|11822.3|11820.3|11823.1|11821.1|11821.8|11819.8|12
1653372380000|2022-05-24 06:06:20|11822.2|11820.2|11819.5|11817.5|11822.2|11820.2|11819.2|11817.2|10
1653372390000|2022-05-24 06:06:30|11819.3|11817.3|11821.5|11819.5|11821.5|11819.5|11819.3|11817.3|14
1653372400000|2022-05-24 06:06:40|11821.3|11819.3|11819.2|11817.2|11821.3|11819.3|11818.8|11816.8|25
1653372410000|2022-05-24 06:06:50|11819.3|11817.3|11817.7|11815.7|11819.3|11817.3|11817.1|11815.1|6
1653372420000|2022-05-24 06:07:00|11817.8|11815.8|11818.6|11816.6|11818.6|11816.6|11816.8|11814.8|7
1653372430000|2022-05-24 06:07:10|11818.5|11816.5|11816.2|11814.2|11818.5|11816.5|11816|11814|12
1653372440000|2022-05-24 06:07:20|11816.1|11814.1|11814.7|11812.7|11816.3|11814.3|11814.2|11812.2|21
1653372450000|2022-05-24 06:07:30|11814.6|11812.6|11816.5|11814.5|11817.2|11815.2|11814.5|11812.5|15
1653372460000|2022-05-24 06:07:40|11816.3|11814.3|11815.2|11813.2|11816.3|11814.3|11815|11813|1
1653372470000|2022-05-24 06:07:50|11815.3|11813.3|11816|11814|11816.5|11814.5|11814.3|11812.3|49
1653372480000|2022-05-24 06:08:00|11815.6|11813.6|11819|11817|11819.1|11817.1|11815.5|11813.5|23
1653372490000|2022-05-24 06:08:10|11818.8|11816.8|11816|11814|11819|11817|11816|11814|7
1653372500000|2022-05-24 06:08:20|11815.6|11813.6|11816|11814|11816.2|11814.2|11815|11813|12
1653372510000|2022-05-24 06:08:30|11816.1|11814.1|11816|11814|11816.2|11814.2|11816|11814|2
1653372520000|2022-05-24 06:08:40|11816.2|11814.2|11815.2|11813.2|11816.6|11814.6|11814.7|11812.7|15
1653372530000|2022-05-24 06:08:50|11815|11813|11815.2|11813.2|11815.3|11813.3|11814.1|11812.1|27
1653372540000|2022-05-24 06:09:00|11815.1|11813.1|11813.6|11811.6|11815.5|11813.5|11813.6|11811.6|15
1653372550000|2022-05-24 06:09:10|11813.5|11811.5|11811.6|11809.6|11814.1|11812.1|11811.6|11809.6|17
1653372560000|2022-05-24 06:09:20|11812|11810|11811.1|11809.1|11812.2|11810.2|11810.1|11808.1|25
1653372570000|2022-05-24 06:09:30|11812|11810|11810.6|11808.6|11812.5|11810.5|11810.6|11808.6|19
1653372580000|2022-05-24 06:09:40|11810.2|11808.2|11809.1|11807.1|11810.6|11808.6|11809.1|11807.1|9
1653372590000|2022-05-24 06:09:50|11809.2|11807.2|11809|11807|11809.3|11807.3|11808.7|11806.7|11
1653372600000|2022-05-24 06:10:00|11810.6|11808.6|11813.8|11811.8|11815.1|11813.1|11810.2|11808.2|47
1653372610000|2022-05-24 06:10:10|11813.6|11811.6|11811.8|11809.8|11813.7|11811.7|11811.8|11809.8|8
1653372620000|2022-05-24 06:10:20|11811.3|11809.3|11811.5|11809.5|11811.6|11809.6|11811.2|11809.2|6
1653372630000|2022-05-24 06:10:30|11811.8|11809.8|11812.8|11810.8|11813.1|11811.1|11811.8|11809.8|5
1653372640000|2022-05-24 06:10:40|11813|11811|11812.3|11810.3|11813|11811|11812.1|11810.1|8
1653372650000|2022-05-24 06:10:50|11813.1|11811.1|11813.5|11811.5|11813.7|11811.7|11813.1|11811.1|5
1653372660000|2022-05-24 06:11:00|11812.6|11810.6|11814.6|11812.6|11814.6|11812.6|11812.5|11810.5|24
1653372670000|2022-05-24 06:11:10|11814.5|11812.5|11812|11810|11814.5|11812.5|11812|11810|8
1653372680000|2022-05-24 06:11:20|11811.7|11809.7|11812.2|11810.2|11812.6|11810.6|11811.7|11809.7|7
1653372690000|2022-05-24 06:11:30|11811.6|11809.6|11811.3|11809.3|11812.5|11810.5|11811.2|11809.2|6
1653372700000|2022-05-24 06:11:40|11811.2|11809.2|11809.7|11807.7|11811.2|11809.2|11809.7|11807.7|10
1653372710000|2022-05-24 06:11:50|11809|11807|11805.8|11803.8|11809|11807|11805.8|11803.8|30
1653372720000|2022-05-24 06:12:00|11805.7|11803.7|11809.2|11807.2|11811.8|11809.8|11804.8|11802.8|81
1653372730000|2022-05-24 06:12:10|11809|11807|11811.2|11809.2|11811.2|11809.2|11808.1|11806.1|11
1653372740000|2022-05-24 06:12:20|11811.1|11809.1|11811.5|11809.5|11811.5|11809.5|11810.2|11808.2|5
1653372750000|2022-05-24 06:12:30|11811.6|11809.6|11810.1|11808.1|11812|11810|11809.8|11807.8|6
1653372760000|2022-05-24 06:12:40|11809.6|11807.6|11810|11808|11810|11808|11809.5|11807.5|11
1653372770000|2022-05-24 06:12:50|11810.5|11808.5|11810.7|11808.7|11811.1|11809.1|11810.3|11808.3|2
1653372780000|2022-05-24 06:13:00|11810.5|11808.5|11811.3|11809.3|11812|11810|11810.5|11808.5|4
1653372790000|2022-05-24 06:13:10|11811.5|11809.5|11809.2|11807.2|11811.6|11809.6|11808.2|11806.2|33
1653372800000|2022-05-24 06:13:20|11809.5|11807.5|11811.6|11809.6|11811.6|11809.6|11808.8|11806.8|9
1653372810000|2022-05-24 06:13:30|11811.8|11809.8|11811.3|11809.3|11811.8|11809.8|11810.6|11808.6|3
1653372820000|2022-05-24 06:13:40|11811.5|11809.5|11813.6|11811.6|11813.7|11811.7|11811.5|11809.5|7
1653372830000|2022-05-24 06:13:50|11813.3|11811.3|11814.1|11812.1|11814.2|11812.2|11813.2|11811.2|15
1653372840000|2022-05-24 06:14:00|11814|11812|11813.7|11811.7|11814.5|11812.5|11813.6|11811.6|5
1653372850000|2022-05-24 06:14:10|11813.8|11811.8|11814.3|11812.3|11814.5|11812.5|11813.6|11811.6|1
1653372860000|2022-05-24 06:14:20|11814.2|11812.2|11809.1|11807.1|11814.2|11812.2|11808.7|11806.7|42
1653372870000|2022-05-24 06:14:30|11809.2|11807.2|11813.2|11811.2|11813.3|11811.3|11809.2|11807.2|9
1653372880000|2022-05-24 06:14:40|11813.1|11811.1|11813.1|11811.1|11813.2|11811.2|11812.8|11810.8|0
1653372890000|2022-05-24 06:14:50|11812.6|11810.6|11813.6|11811.6|11813.7|11811.7|11812.1|11810.1|5
1653372900000|2022-05-24 06:15:00|11813.5|11811.5|11817.8|11815.8|11818.1|11816.1|11813.5|11811.5|43
1653372910000|2022-05-24 06:15:10|11817.7|11815.7|11815.8|11813.8|11819.2|11817.2|11815.3|11813.3|33
1653372920000|2022-05-24 06:15:20|11816|11814|11814.3|11812.3|11816.3|11814.3|11814.3|11812.3|4
1653372930000|2022-05-24 06:15:30|11813.2|11811.2|11813.6|11811.6|11814.2|11812.2|11812.7|11810.7|17
1653372940000|2022-05-24 06:15:40|11813.5|11811.5|11815.2|11813.2|11815.2|11813.2|11813.5|11811.5|8
1653372950000|2022-05-24 06:15:50|11815.1|11813.1|11814.5|11812.5|11815.3|11813.3|11814.2|11812.2|2
1653372960000|2022-05-24 06:16:00|11814.6|11812.6|11813.3|11811.3|11814.6|11812.6|11813.3|11811.3|12
1653372970000|2022-05-24 06:16:10|11813.5|11811.5|11813.3|11811.3|11813.6|11811.6|11812.1|11810.1|4
1653372980000|2022-05-24 06:16:20|11813.2|11811.2|11814.2|11812.2|11814.3|11812.3|11813.2|11811.2|4
1653372990000|2022-05-24 06:16:30|11814.3|11812.3|11812.5|11810.5|11814.3|11812.3|11812.1|11810.1|10
1653373000000|2022-05-24 06:16:40|11812.6|11810.6|11813.6|11811.6|11814.5|11812.5|11812.6|11810.6|27
1653373010000|2022-05-24 06:16:50|11814.1|11812.1|11813.5|11811.5|11814.1|11812.1|11812.8|11810.8|4
1653373020000|2022-05-24 06:17:00|11813.3|11811.3|11810.1|11808.1|11813.3|11811.3|11810.1|11808.1|11
1653373030000|2022-05-24 06:17:10|11810.2|11808.2|11809.5|11807.5|11810.3|11808.3|11809.5|11807.5|4
1653373040000|2022-05-24 06:17:20|11809.7|11807.7|11808.1|11806.1|11809.8|11807.8|11807.2|11805.2|15
1653373050000|2022-05-24 06:17:30|11808.2|11806.2|11811|11809|11811.8|11809.8|11807.6|11805.6|16
1653373060000|2022-05-24 06:17:40|11811.1|11809.1|11814|11812|11814|11812|11811|11809|13
1653373070000|2022-05-24 06:17:50|11814.1|11812.1|11814.6|11812.6|11814.6|11812.6|11813.8|11811.8|6
1653373080000|2022-05-24 06:18:00|11814.5|11812.5|11815|11813|11815.7|11813.7|11813.2|11811.2|23
1653373090000|2022-05-24 06:18:10|11815.1|11813.1|11813.7|11811.7|11815.2|11813.2|11813.6|11811.6|3
1653373100000|2022-05-24 06:18:20|11813.6|11811.6|11812.7|11810.7|11813.8|11811.8|11812.7|11810.7|4
1653373110000|2022-05-24 06:18:30|11812.6|11810.6|11813|11811|11814|11812|11812.6|11810.6|15
1653373120000|2022-05-24 06:18:40|11812.8|11810.8|11812.5|11810.5|11812.8|11810.8|11810.6|11808.6|9
1653373130000|2022-05-24 06:18:50|11812.3|11810.3|11810.7|11808.7|11812.3|11810.3|11810.5|11808.5|3
1653373140000|2022-05-24 06:19:00|11810.6|11808.6|11809.1|11807.1|11811|11809|11809.1|11807.1|13
1653373150000|2022-05-24 06:19:10|11809.3|11807.3|11809.5|11807.5|11809.5|11807.5|11808.5|11806.5|17
1653373160000|2022-05-24 06:19:20|11809.6|11807.6|11810.5|11808.5|11812.5|11810.5|11809.6|11807.6|19
1653373170000|2022-05-24 06:19:30|11810.6|11808.6|11808.5|11806.5|11810.7|11808.7|11808.5|11806.5|5
1653373180000|2022-05-24 06:19:40|11808.3|11806.3|11810|11808|11810.2|11808.2|11808.2|11806.2|4
1653373190000|2022-05-24 06:19:50|11809.8|11807.8|11808.5|11806.5|11810.5|11808.5|11808|11806|18
1653373200000|2022-05-24 06:20:00|11808.1|11806.1|11808.6|11806.6|11808.6|11806.6|11807.5|11805.5|10
1653373210000|2022-05-24 06:20:10|11808.7|11806.7|11808.5|11806.5|11809|11807|11807.7|11805.7|6
1653373220000|2022-05-24 06:20:20|11808.3|11806.3|11807.3|11805.3|11809|11807|11807.3|11805.3|1
1653373230000|2022-05-24 06:20:30|11807.5|11805.5|11808.2|11806.2|11808.2|11806.2|11805.2|11803.2|33
1653373240000|2022-05-24 06:20:40|11808.1|11806.1|11808.6|11806.6|11809|11807|11807.2|11805.2|2
1653373250000|2022-05-24 06:20:50|11808.7|11806.7|11808.2|11806.2|11808.7|11806.7|11807.8|11805.8|3
1653373260000|2022-05-24 06:21:00|11808.3|11806.3|11808.7|11806.7|11810.3|11808.3|11808.1|11806.1|11
1653373270000|2022-05-24 06:21:10|11808.8|11806.8|11807.8|11805.8|11808.8|11806.8|11807.5|11805.5|6
1653373280000|2022-05-24 06:21:20|11807.7|11805.7|11807.7|11805.7|11808.2|11806.2|11806.2|11804.2|12
1653373290000|2022-05-24 06:21:30|11807.8|11805.8|11810.2|11808.2|11810.2|11808.2|11807.8|11805.8|5
1653373300000|2022-05-24 06:21:40|11810.1|11808.1|11810.2|11808.2|11810.6|11808.6|11809.3|11807.3|7
1653373310000|2022-05-24 06:21:50|11810|11808|11809.7|11807.7|11810|11808|11809.5|11807.5|3
1653373320000|2022-05-24 06:22:00|11809.6|11807.6|11812.2|11810.2|11812.3|11810.3|11809.5|11807.5|11
1653373330000|2022-05-24 06:22:10|11812.1|11810.1|11812|11810|11812.3|11810.3|11811.3|11809.3|6
1653373340000|2022-05-24 06:22:20|11812.1|11810.1|11813.8|11811.8|11814.1|11812.1|11812.1|11810.1|12
1653373350000|2022-05-24 06:22:30|11814.1|11812.1|11814.7|11812.7|11815.3|11813.3|11813.2|11811.2|24
1653373360000|2022-05-24 06:22:40|11814.6|11812.6|11814.7|11812.7|11815.1|11813.1|11814.5|11812.5|4
1653373370000|2022-05-24 06:22:50|11814.6|11812.6|11814.7|11812.7|11814.7|11812.7|11813|11811|2
1653373380000|2022-05-24 06:23:00|11814.6|11812.6|11815|11813|11815.5|11813.5|11813|11811|16
1653373390000|2022-05-24 06:23:10|11815.1|11813.1|11817.2|11815.2|11817.5|11815.5|11815.1|11813.1|22
1653373400000|2022-05-24 06:23:20|11817.3|11815.3|11815.5|11813.5|11817.3|11815.3|11815|11813|10
1653373410000|2022-05-24 06:23:30|11815.6|11813.6|11816.7|11814.7|11816.7|11814.7|11815.5|11813.5|3
1653373420000|2022-05-24 06:23:40|11817|11815|11817.7|11815.7|11818|11816|11815.7|11813.7|18
1653373430000|2022-05-24 06:23:50|11817.3|11815.3|11817.7|11815.7|11817.7|11815.7|11816.5|11814.5|3
1653373440000|2022-05-24 06:24:00|11818.2|11816.2|11819|11817|11819.1|11817.1|11817.2|11815.2|9
1653373450000|2022-05-24 06:24:10|11819.1|11817.1|11817.2|11815.2|11819.7|11817.7|11817.2|11815.2|16
1653373460000|2022-05-24 06:24:20|11817.1|11815.1|11817.7|11815.7|11818.2|11816.2|11816.7|11814.7|7
1653373470000|2022-05-24 06:24:30|11817.8|11815.8|11817.3|11815.3|11818.7|11816.7|11817.3|11815.3|12
1653373480000|2022-05-24 06:24:40|11816.7|11814.7|11816.5|11814.5|11817.5|11815.5|11816|11814|30
1653373490000|2022-05-24 06:24:50|11816.3|11814.3|11813.8|11811.8|11816.3|11814.3|11813.1|11811.1|50
1653373500000|2022-05-24 06:25:00|11813.7|11811.7|11813.8|11811.8|11815.1|11813.1|11812.8|11810.8|10
1653373510000|2022-05-24 06:25:10|11814|11812|11813.5|11811.5|11814.3|11812.3|11812.7|11810.7|7
1653373520000|2022-05-24 06:25:20|11813.3|11811.3|11813.7|11811.7|11814.8|11812.8|11813.1|11811.1|12
1653373530000|2022-05-24 06:25:30|11813.2|11811.2|11812.8|11810.8|11814|11812|11811.7|11809.7|25
1653373540000|2022-05-24 06:25:40|11812.7|11810.7|11811.5|11809.5|11813.5|11811.5|11811.2|11809.2|15
1653373550000|2022-05-24 06:25:50|11811.2|11809.2|11810.8|11808.8|11811.7|11809.7|11810|11808|18
1653373560000|2022-05-24 06:26:00|11811|11809|11810.7|11808.7|11811.5|11809.5|11810.2|11808.2|7
1653373570000|2022-05-24 06:26:10|11810.8|11808.8|11812.8|11810.8|11812.8|11810.8|11810.6|11808.6|13
1653373580000|2022-05-24 06:26:20|11812.7|11810.7|11812|11810|11812.8|11810.8|11812|11810|9
1653373590000|2022-05-24 06:26:30|11811.5|11809.5|11815|11813|11815|11813|11811.5|11809.5|16
1653373600000|2022-05-24 06:26:40|11814.8|11812.8|11815|11813|11815.5|11813.5|11814.7|11812.7|1
1653373610000|2022-05-24 06:26:50|11815.1|11813.1|11815.2|11813.2|11815.2|11813.2|11814.1|11812.1|9
1653373620000|2022-05-24 06:27:00|11815.1|11813.1|11814|11812|11815.5|11813.5|11813.7|11811.7|13
1653373630000|2022-05-24 06:27:10|11813.1|11811.1|11813.7|11811.7|11813.8|11811.8|11812.1|11810.1|15
1653373640000|2022-05-24 06:27:20|11813.6|11811.6|11815|11813|11815|11813|11813.1|11811.1|4
1653373650000|2022-05-24 06:27:30|11814.7|11812.7|11814.3|11812.3|11815.3|11813.3|11813.8|11811.8|1
1653373660000|2022-05-24 06:27:40|11814.5|11812.5|11815.2|11813.2|11815.5|11813.5|11814.5|11812.5|4
1653373670000|2022-05-24 06:27:50|11815.1|11813.1|11816.1|11814.1|11816.3|11814.3|11815|11813|3
1653373680000|2022-05-24 06:28:00|11816.2|11814.2|11816.2|11814.2|11817.2|11815.2|11814.3|11812.3|12
1653373690000|2022-05-24 06:28:10|11816.3|11814.3|11816.5|11814.5|11817.7|11815.7|11816.3|11814.3|7
1653373700000|2022-05-24 06:28:20|11816.6|11814.6|11817.2|11815.2|11817.2|11815.2|11816.2|11814.2|5
1653373710000|2022-05-24 06:28:30|11817.5|11815.5|11815.8|11813.8|11817.5|11815.5|11815.8|11813.8|10
1653373720000|2022-05-24 06:28:40|11815.7|11813.7|11815.3|11813.3|11816|11814|11814.8|11812.8|6
1653373730000|2022-05-24 06:28:50|11815.5|11813.5|11817.2|11815.2|11817.2|11815.2|11815|11813|20
1653373740000|2022-05-24 06:29:00|11817.1|11815.1|11816.7|11814.7|11818.5|11816.5|11816.5|11814.5|12
1653373750000|2022-05-24 06:29:10|11816.6|11814.6|11816.5|11814.5|11818|11816|11815.2|11813.2|12
1653373760000|2022-05-24 06:29:20|11816.3|11814.3|11813.8|11811.8|11816.7|11814.7|11813.7|11811.7|21
1653373770000|2022-05-24 06:29:30|11814.2|11812.2|11813.7|11811.7|11814.3|11812.3|11811.7|11809.7|33
1653373780000|2022-05-24 06:29:40|11813.8|11811.8|11813.5|11811.5|11814|11812|11813|11811|3
1653373790000|2022-05-24 06:29:50|11813.6|11811.6|11813.7|11811.7|11814.6|11812.6|11813.6|11811.6|16
1653373800000|2022-05-24 06:30:00|11813.6|11811.6|11813.7|11811.7|11814.6|11812.6|11811.5|11809.5|23
1653373810000|2022-05-24 06:30:10|11813.2|11811.2|11813.1|11811.1|11814.1|11812.1|11813.1|11811.1|5
1653373820000|2022-05-24 06:30:20|11813.2|11811.2|11815.1|11813.1|11815.1|11813.1|11813.2|11811.2|3
1653373830000|2022-05-24 06:30:30|11814.5|11812.5|11814|11812|11815.1|11813.1|11813.7|11811.7|7
1653373840000|2022-05-24 06:30:40|11814.1|11812.1|11814|11812|11815.3|11813.3|11813.5|11811.5|5
1653373850000|2022-05-24 06:30:50|11813.8|11811.8|11813.2|11811.2|11814|11812|11813|11811|7
1653373860000|2022-05-24 06:31:00|11813.3|11811.3|11813.7|11811.7|11814.2|11812.2|11813|11811|4
1653373870000|2022-05-24 06:31:10|11813.6|11811.6|11814|11812|11814.5|11812.5|11813|11811|3
1653373880000|2022-05-24 06:31:20|11814.1|11812.1|11814.8|11812.8|11814.8|11812.8|11814|11812|3
1653373890000|2022-05-24 06:31:30|11814.7|11812.7|11814.2|11812.2|11815.3|11813.3|11814.1|11812.1|6
1653373900000|2022-05-24 06:31:40|11814.3|11812.3|11814.2|11812.2|11814.5|11812.5|11813.7|11811.7|13
1653373910000|2022-05-24 06:31:50|11814.3|11812.3|11816.7|11814.7|11816.7|11814.7|11814.2|11812.2|20
1653373920000|2022-05-24 06:32:00|11816.8|11814.8|11817.2|11815.2|11818|11816|11816.7|11814.7|11
1653373930000|2022-05-24 06:32:10|11817.5|11815.5|11817.2|11815.2|11817.8|11815.8|11816.7|11814.7|6
1653373940000|2022-05-24 06:32:20|11817.1|11815.1|11818.8|11816.8|11819|11817|11816.5|11814.5|15
1653373950000|2022-05-24 06:32:30|11819.6|11817.6|11818.6|11816.6|11820.3|11818.3|11818.6|11816.6|25
1653373960000|2022-05-24 06:32:40|11818.5|11816.5|11817.2|11815.2|11818.5|11816.5|11817.2|11815.2|2
1653373970000|2022-05-24 06:32:50|11817.1|11815.1|11817|11815|11818.2|11816.2|11816.8|11814.8|21
1653373980000|2022-05-24 06:33:00|11816.8|11814.8|11816.2|11814.2|11817.1|11815.1|11815.6|11813.6|5
1653373990000|2022-05-24 06:33:10|11815.8|11813.8|11815.6|11813.6|11817.6|11815.6|11815.5|11813.5|16
1653374000000|2022-05-24 06:33:20|11815.7|11813.7|11815|11813|11815.7|11813.7|11814.2|11812.2|6
1653374010000|2022-05-24 06:33:30|11814.5|11812.5|11814.3|11812.3|11815.1|11813.1|11813.5|11811.5|15
1653374020000|2022-05-24 06:33:40|11814.2|11812.2|11815.2|11813.2|11815.2|11813.2|11813.2|11811.2|19
1653374030000|2022-05-24 06:33:50|11815.1|11813.1|11815.2|11813.2|11816|11814|11814.8|11812.8|6
1653374040000|2022-05-24 06:34:00|11815.3|11813.3|11814.6|11812.6|11815.7|11813.7|11814.6|11812.6|4
1653374050000|2022-05-24 06:34:10|11814.5|11812.5|11814|11812|11814.6|11812.6|11813.1|11811.1|7
1653374060000|2022-05-24 06:34:20|11814.1|11812.1|11812.5|11810.5|11814.5|11812.5|11812.2|11810.2|10
1653374070000|2022-05-24 06:34:30|11812.2|11810.2|11813.5|11811.5|11813.7|11811.7|11811.7|11809.7|17
1653374080000|2022-05-24 06:34:40|11813.6|11811.6|11813|11811|11813.7|11811.7|11812.5|11810.5|2
1653374090000|2022-05-24 06:34:50|11812.8|11810.8|11813.7|11811.7|11814|11812|11812|11810|4
1653374100000|2022-05-24 06:35:00|11813.6|11811.6|11812|11810|11815.2|11813.2|11811.8|11809.8|18
1653374110000|2022-05-24 06:35:10|11812.1|11810.1|11810.7|11808.7|11812.5|11810.5|11810.5|11808.5|11
1653374120000|2022-05-24 06:35:20|11810.8|11808.8|11810.5|11808.5|11811.7|11809.7|11810.5|11808.5|12
1653374130000|2022-05-24 06:35:30|11810.6|11808.6|11811.1|11809.1|11811.2|11809.2|11810.6|11808.6|5
1653374140000|2022-05-24 06:35:40|11811.2|11809.2|11812.8|11810.8|11813.2|11811.2|11811.2|11809.2|11
1653374150000|2022-05-24 06:35:50|11812.2|11810.2|11811|11809|11812.6|11810.6|11811|11809|10
1653374160000|2022-05-24 06:36:00|11810.7|11808.7|11809.5|11807.5|11810.7|11808.7|11808.6|11806.6|29
1653374170000|2022-05-24 06:36:10|11809.6|11807.6|11808.8|11806.8|11810|11808|11808.7|11806.7|7
1653374180000|2022-05-24 06:36:20|11808.7|11806.7|11809.2|11807.2|11810|11808|11808.2|11806.2|10
1653374190000|2022-05-24 06:36:30|11808.6|11806.6|11809.1|11807.1|11809.1|11807.1|11808.2|11806.2|18
1653374200000|2022-05-24 06:36:40|11809.2|11807.2|11802.5|11800.5|11809.2|11807.2|11802.2|11800.2|220
1653374210000|2022-05-24 06:36:50|11802.3|11800.3|11799.7|11797.7|11802.5|11800.5|11795.3|11793.3|420
1653374220000|2022-05-24 06:37:00|11799.8|11797.8|11796.5|11794.5|11799.8|11797.8|11794.1|11792.1|61
1653374230000|2022-05-24 06:37:10|11796.3|11794.3|11796.5|11794.5|11798.1|11796.1|11796.1|11794.1|17
1653374240000|2022-05-24 06:37:20|11796.2|11794.2|11797.5|11795.5|11797.7|11795.7|11796.2|11794.2|15
1653374250000|2022-05-24 06:37:30|11797.2|11795.2|11795.3|11793.3|11797.8|11795.8|11795.3|11793.3|20
1653374260000|2022-05-24 06:37:40|11794.7|11792.7|11792|11790|11794.7|11792.7|11790.6|11788.6|51
1653374270000|2022-05-24 06:37:50|11792.1|11790.1|11785.6|11783.6|11792.1|11790.1|11785.5|11783.5|124
1653374280000|2022-05-24 06:38:00|11785.8|11783.8|11773.5|11771.5|11785.8|11783.8|11771.7|11769.7|468
1653374290000|2022-05-24 06:38:10|11773.1|11771.1|11766.5|11764.5|11773.8|11771.8|11766.3|11764.3|157
1653374300000|2022-05-24 06:38:20|11767.2|11765.2|11773|11771|11773.1|11771.1|11767.2|11765.2|71
1653374310000|2022-05-24 06:38:30|11774.2|11772.2|11772.6|11770.6|11774.6|11772.6|11770|11768|85
1653374320000|2022-05-24 06:38:40|11772.2|11770.2|11774.5|11772.5|11775.1|11773.1|11772|11770|64
1653374330000|2022-05-24 06:38:50|11774.7|11772.7|11773.1|11771.1|11774.7|11772.7|11773|11771|22
1653374340000|2022-05-24 06:39:00|11773.2|11771.2|11774.2|11772.2|11774.2|11772.2|11769.8|11767.8|45
1653374350000|2022-05-24 06:39:10|11774.1|11772.1|11774.5|11772.5|11776.6|11774.6|11774.1|11772.1|79
1653374360000|2022-05-24 06:39:20|11774.3|11772.3|11772.5|11770.5|11775.3|11773.3|11772|11770|49
1653374370000|2022-05-24 06:39:30|11772.6|11770.6|11774.2|11772.2|11775.5|11773.5|11771.5|11769.5|32
1653374380000|2022-05-24 06:39:40|11774.3|11772.3|11773.1|11771.1|11776.3|11774.3|11773.1|11771.1|44
1653374390000|2022-05-24 06:39:50|11772.7|11770.7|11772.3|11770.3|11773.2|11771.2|11771.7|11769.7|37
1653374400000|2022-05-24 06:40:00|11771.6|11769.6|11772.3|11770.3|11774.2|11772.2|11770.7|11768.7|56
1653374410000|2022-05-24 06:40:10|11772.7|11770.7|11765.7|11763.7|11772.7|11770.7|11765.3|11763.3|126
1653374420000|2022-05-24 06:40:20|11765.5|11763.5|11762.7|11760.7|11765.5|11763.5|11762|11760|94
1653374430000|2022-05-24 06:40:30|11763.2|11761.2|11762.6|11760.6|11764.3|11762.3|11762.1|11760.1|47
1653374440000|2022-05-24 06:40:40|11762.1|11760.1|11767|11765|11769.1|11767.1|11762.1|11760.1|96
1653374450000|2022-05-24 06:40:50|11766.8|11764.8|11770.5|11768.5|11771.3|11769.3|11766.8|11764.8|56
1653374460000|2022-05-24 06:41:00|11770.7|11768.7|11773.1|11771.1|11774.1|11772.1|11770.7|11768.7|82
1653374470000|2022-05-24 06:41:10|11773.3|11771.3|11768|11766|11773.7|11771.7|11766.3|11764.3|77
1653374480000|2022-05-24 06:41:20|11768.1|11766.1|11771.2|11769.2|11771.6|11769.6|11768|11766|15
1653374490000|2022-05-24 06:41:30|11771.3|11769.3|11772.3|11770.3|11772.3|11770.3|11770.3|11768.3|20
1653374500000|2022-05-24 06:41:40|11772.2|11770.2|11773.2|11771.2|11773.2|11771.2|11772.1|11770.1|19
1653374510000|2022-05-24 06:41:50|11773|11771|11772.2|11770.2|11773.6|11771.6|11772.2|11770.2|38
1653374520000|2022-05-24 06:42:00|11772.3|11770.3|11771.5|11769.5|11772.8|11770.8|11770.5|11768.5|27
1653374530000|2022-05-24 06:42:10|11771.3|11769.3|11768.8|11766.8|11772|11770|11767.1|11765.1|82
1653374540000|2022-05-24 06:42:20|11768.5|11766.5|11764.6|11762.6|11768.5|11766.5|11764.1|11762.1|53
1653374550000|2022-05-24 06:42:30|11764|11762|11763.2|11761.2|11764.3|11762.3|11763.2|11761.2|25
1653374560000|2022-05-24 06:42:40|11763.6|11761.6|11770|11768|11770.1|11768.1|11763.6|11761.6|54
1653374570000|2022-05-24 06:42:50|11770.1|11768.1|11769|11767|11770.1|11768.1|11768.7|11766.7|29
1653374580000|2022-05-24 06:43:00|11769.1|11767.1|11770.7|11768.7|11770.7|11768.7|11769.1|11767.1|15
1653374590000|2022-05-24 06:43:10|11770.2|11768.2|11767.7|11765.7|11770.7|11768.7|11767.6|11765.6|47
1653374600000|2022-05-24 06:43:20|11767.8|11765.8|11768.1|11766.1|11768.5|11766.5|11767.7|11765.7|6
1653374610000|2022-05-24 06:43:30|11768.2|11766.2|11771.2|11769.2|11771.2|11769.2|11767.5|11765.5|37
1653374620000|2022-05-24 06:43:40|11771.1|11769.1|11770.2|11768.2|11771.5|11769.5|11769.7|11767.7|49
1653374630000|2022-05-24 06:43:50|11770.6|11768.6|11767.7|11765.7|11770.6|11768.6|11767.1|11765.1|40
1653374640000|2022-05-24 06:44:00|11767.6|11765.6|11763.8|11761.8|11769|11767|11763.3|11761.3|78
1653374650000|2022-05-24 06:44:10|11763.7|11761.7|11764|11762|11764.5|11762.5|11763|11761|50
1653374660000|2022-05-24 06:44:20|11764.1|11762.1|11768.6|11766.6|11768.6|11766.6|11764|11762|33
1653374670000|2022-05-24 06:44:30|11768.5|11766.5|11764.7|11762.7|11768.6|11766.6|11764.2|11762.2|24
1653374680000|2022-05-24 06:44:40|11764.8|11762.8|11763.7|11761.7|11765|11763|11762.8|11760.8|40
1653374690000|2022-05-24 06:44:50|11763.6|11761.6|11764|11762|11764.7|11762.7|11759.2|11757.2|177
1653374700000|2022-05-24 06:45:00|11763.8|11761.8|11761.2|11759.2|11764|11762|11759|11757|68
1653374710000|2022-05-24 06:45:10|11762.1|11760.1|11763.2|11761.2|11764.8|11762.8|11762|11760|47
1653374720000|2022-05-24 06:45:20|11763.3|11761.3|11759.7|11757.7|11763.3|11761.3|11759.7|11757.7|45
1653374730000|2022-05-24 06:45:30|11759.6|11757.6|11759.5|11757.5|11760.5|11758.5|11755.8|11753.8|91
1653374740000|2022-05-24 06:45:40|11759.3|11757.3|11758.8|11756.8|11759.5|11757.5|11757.3|11755.3|27
1653374750000|2022-05-24 06:45:50|11759|11757|11757.2|11755.2|11759|11757|11757.2|11755.2|15
1653374760000|2022-05-24 06:46:00|11757.1|11755.1|11757.3|11755.3|11759.5|11757.5|11756.8|11754.8|39
1653374770000|2022-05-24 06:46:10|11757.8|11755.8|11755.2|11753.2|11758|11756|11752.3|11750.3|115
1653374780000|2022-05-24 06:46:20|11756|11754|11756.5|11754.5|11757.6|11755.6|11754|11752|87
1653374790000|2022-05-24 06:46:30|11756.6|11754.6|11758.1|11756.1|11758.1|11756.1|11756.2|11754.2|21
1653374800000|2022-05-24 06:46:40|11759|11757|11761.1|11759.1|11761.8|11759.8|11758.5|11756.5|42
1653374810000|2022-05-24 06:46:50|11759.8|11757.8|11760.1|11758.1|11761.5|11759.5|11759.8|11757.8|28
1653374820000|2022-05-24 06:47:00|11760.5|11758.5|11761.3|11759.3|11762.2|11760.2|11758.8|11756.8|41
1653374830000|2022-05-24 06:47:10|11761.5|11759.5|11762|11760|11762.1|11760.1|11760.8|11758.8|42
1653374840000|2022-05-24 06:47:20|11762.1|11760.1|11761|11759|11763.1|11761.1|11760.5|11758.5|41
1653374850000|2022-05-24 06:47:30|11761.1|11759.1|11759.5|11757.5|11761.6|11759.6|11759.1|11757.1|40
1653374860000|2022-05-24 06:47:40|11760.2|11758.2|11758.7|11756.7|11760.5|11758.5|11758|11756|46
1653374870000|2022-05-24 06:47:50|11758.6|11756.6|11758.6|11756.6|11758.7|11756.7|11758|11756|12
1653374880000|2022-05-24 06:48:00|11758.7|11756.7|11760.5|11758.5|11760.7|11758.7|11758.7|11756.7|36
1653374890000|2022-05-24 06:48:10|11760.3|11758.3|11760|11758|11760.5|11758.5|11758.7|11756.7|14
1653374900000|2022-05-24 06:48:20|11760.2|11758.2|11759.1|11757.1|11760.3|11758.3|11758.2|11756.2|9
1653374910000|2022-05-24 06:48:30|11760.1|11758.1|11759.7|11757.7|11760.3|11758.3|11758.7|11756.7|12
1653374920000|2022-05-24 06:48:40|11759.8|11757.8|11761.2|11759.2|11761.3|11759.3|11759|11757|28
1653374930000|2022-05-24 06:48:50|11761.1|11759.1|11760.8|11758.8|11761.3|11759.3|11759.8|11757.8|11
1653374940000|2022-05-24 06:49:00|11761|11759|11761.8|11759.8|11762.2|11760.2|11761|11759|22
1653374950000|2022-05-24 06:49:10|11762.1|11760.1|11762.6|11760.6|11762.6|11760.6|11761.5|11759.5|19
1653374960000|2022-05-24 06:49:20|11763|11761|11759.5|11757.5|11763.2|11761.2|11758.7|11756.7|36
1653374970000|2022-05-24 06:49:30|11759.8|11757.8|11762|11760|11762|11760|11758.7|11756.7|35
1653374980000|2022-05-24 06:49:40|11762.6|11760.6|11765.1|11763.1|11765.1|11763.1|11762.6|11760.6|53
1653374990000|2022-05-24 06:49:50|11765.2|11763.2|11764|11762|11765.5|11763.5|11763.2|11761.2|55
1653375000000|2022-05-24 06:50:00|11763.6|11761.6|11765.2|11763.2|11765.2|11763.2|11763.1|11761.1|27
1653375010000|2022-05-24 06:50:10|11765.3|11763.3|11765|11763|11767.1|11765.1|11762.7|11760.7|34
1653375020000|2022-05-24 06:50:20|11764.8|11762.8|11765.6|11763.6|11765.6|11763.6|11764.3|11762.3|17
1653375030000|2022-05-24 06:50:30|11766.2|11764.2|11766.1|11764.1|11767.5|11765.5|11765.7|11763.7|31
1653375040000|2022-05-24 06:50:40|11766.3|11764.3|11766.7|11764.7|11767.6|11765.6|11765.8|11763.8|21
1653375050000|2022-05-24 06:50:50|11766.6|11764.6|11765.2|11763.2|11766.8|11764.8|11764.6|11762.6|57
1653375060000|2022-05-24 06:51:00|11765.1|11763.1|11766.7|11764.7|11767.5|11765.5|11765|11763|37
1653375070000|2022-05-24 06:51:10|11766.8|11764.8|11769.6|11767.6|11769.8|11767.8|11766.8|11764.8|40
1653375080000|2022-05-24 06:51:20|11769.5|11767.5|11769.5|11767.5|11769.8|11767.8|11768.3|11766.3|33
1653375090000|2022-05-24 06:51:30|11769.3|11767.3|11774.2|11772.2|11774.3|11772.3|11769.2|11767.2|88
1653375100000|2022-05-24 06:51:40|11774.1|11772.1|11771.7|11769.7|11774.7|11772.7|11771|11769|37
1653375110000|2022-05-24 06:51:50|11772.1|11770.1|11774.5|11772.5|11774.5|11772.5|11771.3|11769.3|35
1653375120000|2022-05-24 06:52:00|11774.6|11772.6|11772.3|11770.3|11774.6|11772.6|11772.3|11770.3|38
1653375130000|2022-05-24 06:52:10|11771.5|11769.5|11770.7|11768.7|11773.8|11771.8|11770.6|11768.6|70
1653375140000|2022-05-24 06:52:20|11770.8|11768.8|11771.5|11769.5|11772.3|11770.3|11770.1|11768.1|21
1653375150000|2022-05-24 06:52:30|11772.2|11770.2|11774.1|11772.1|11774.6|11772.6|11770.8|11768.8|72
1653375160000|2022-05-24 06:52:40|11774|11772|11774.3|11772.3|11775|11773|11773.8|11771.8|26
1653375170000|2022-05-24 06:52:50|11774.5|11772.5|11774.2|11772.2|11774.8|11772.8|11773.7|11771.7|18
1653375180000|2022-05-24 06:53:00|11774.3|11772.3|11773.8|11771.8|11775.1|11773.1|11773.6|11771.6|15
1653375190000|2022-05-24 06:53:10|11773.7|11771.7|11771.3|11769.3|11774.2|11772.2|11771.1|11769.1|65
1653375200000|2022-05-24 06:53:20|11771.2|11769.2|11771.5|11769.5|11772.8|11770.8|11771.2|11769.2|35
1653375210000|2022-05-24 06:53:30|11771.2|11769.2|11770.5|11768.5|11771.7|11769.7|11769.8|11767.8|27
1653375220000|2022-05-24 06:53:40|11770.8|11768.8|11769.1|11767.1|11771.2|11769.2|11769|11767|18
1653375230000|2022-05-24 06:53:50|11769|11767|11769.1|11767.1|11770.3|11768.3|11768.2|11766.2|24
1653375240000|2022-05-24 06:54:00|11769|11767|11771.5|11769.5|11771.8|11769.8|11769|11767|19
1653375250000|2022-05-24 06:54:10|11771.3|11769.3|11771.8|11769.8|11772.7|11770.7|11771|11769|32
1653375260000|2022-05-24 06:54:20|11772.5|11770.5|11771.3|11769.3|11772.5|11770.5|11771.3|11769.3|15
1653375270000|2022-05-24 06:54:30|11771.5|11769.5|11772.1|11770.1|11772.8|11770.8|11771.3|11769.3|32
1653375280000|2022-05-24 06:54:40|11772.2|11770.2|11771.8|11769.8|11772.6|11770.6|11771.8|11769.8|9
1653375290000|2022-05-24 06:54:50|11772|11770|11772|11770|11772.5|11770.5|11771.8|11769.8|9
1653375300000|2022-05-24 06:55:00|11771.6|11769.6|11771.3|11769.3|11771.6|11769.6|11770.3|11768.3|22
1653375310000|2022-05-24 06:55:10|11771.5|11769.5|11771.8|11769.8|11773.2|11771.2|11771.3|11769.3|54
1653375320000|2022-05-24 06:55:20|11772.1|11770.1|11770.2|11768.2|11772.1|11770.1|11769.3|11767.3|30
1653375330000|2022-05-24 06:55:30|11770.3|11768.3|11770.8|11768.8|11770.8|11768.8|11769.6|11767.6|30
1653375340000|2022-05-24 06:55:40|11771.1|11769.1|11771.2|11769.2|11772.1|11770.1|11770.8|11768.8|20
1653375350000|2022-05-24 06:55:50|11771.1|11769.1|11770|11768|11771.6|11769.6|11769.7|11767.7|28
1653375360000|2022-05-24 06:56:00|11770.2|11768.2|11772.6|11770.6|11773.1|11771.1|11765.7|11763.7|96
1653375370000|2022-05-24 06:56:10|11773.1|11771.1|11774|11772|11774.1|11772.1|11772.2|11770.2|13
1653375380000|2022-05-24 06:56:20|11774.1|11772.1|11773.7|11771.7|11776.6|11774.6|11773.7|11771.7|65
1653375390000|2022-05-24 06:56:30|11773.8|11771.8|11775.2|11773.2|11775.3|11773.3|11773.5|11771.5|18
1653375400000|2022-05-24 06:56:40|11774.6|11772.6|11773.5|11771.5|11774.6|11772.6|11772.3|11770.3|9
1653375410000|2022-05-24 06:56:50|11773.6|11771.6|11771.7|11769.7|11773.6|11771.6|11771.5|11769.5|7
1653375420000|2022-05-24 06:57:00|11771.6|11769.6|11774.7|11772.7|11775.5|11773.5|11771.6|11769.6|38
1653375430000|2022-05-24 06:57:10|11774.8|11772.8|11773.8|11771.8|11774.8|11772.8|11772.2|11770.2|14
1653375440000|2022-05-24 06:57:20|11774|11772|11774.2|11772.2|11775|11773|11774|11772|5
1653375450000|2022-05-24 06:57:30|11774.3|11772.3|11776|11774|11776.1|11774.1|11774.3|11772.3|27
1653375460000|2022-05-24 06:57:40|11775.6|11773.6|11775.6|11773.6|11776.1|11774.1|11775|11773|9
1653375470000|2022-05-24 06:57:50|11775.1|11773.1|11774.6|11772.6|11775.6|11773.6|11774.5|11772.5|17
1653375480000|2022-05-24 06:58:00|11774.7|11772.7|11775.8|11773.8|11775.8|11773.8|11774.7|11772.7|13
1653375490000|2022-05-24 06:58:10|11775.7|11773.7|11774.3|11772.3|11775.8|11773.8|11774|11772|27
1653375500000|2022-05-24 06:58:20|11774.6|11772.6|11775.1|11773.1|11775.3|11773.3|11773.7|11771.7|21
1653375510000|2022-05-24 06:58:30|11775.2|11773.2|11780.1|11778.1|11780.1|11778.1|11774.8|11772.8|65
1653375520000|2022-05-24 06:58:40|11780.2|11778.2|11781.3|11779.3|11781.3|11779.3|11779.5|11777.5|47
1653375530000|2022-05-24 06:58:50|11781.5|11779.5|11780.1|11778.1|11781.7|11779.7|11779.8|11777.8|35
1653375540000|2022-05-24 06:59:00|11780.5|11778.5|11779.6|11777.6|11780.5|11778.5|11779.2|11777.2|27
1653375550000|2022-05-24 06:59:10|11779.5|11777.5|11778.5|11776.5|11780|11778|11778.1|11776.1|14
1653375560000|2022-05-24 06:59:20|11778.7|11776.7|11782.2|11780.2|11782.5|11780.5|11778.7|11776.7|33
1653375570000|2022-05-24 06:59:30|11782.1|11780.1|11782.2|11780.2|11782.2|11780.2|11780.5|11778.5|51
1653375580000|2022-05-24 06:59:40|11782.1|11780.1|11780.2|11778.2|11782.1|11780.1|11779|11777|49
1653375590000|2022-05-24 06:59:50|11780.3|11778.3|11779.5|11777.5|11781|11779|11778.3|11776.3|54
1653375600000|2022-05-24 07:00:00|11779.8|11777.8|11780.1|11778.1|11780.6|11778.6|11776.2|11774.2|95
1653375610000|2022-05-24 07:00:10|11780.2|11778.2|11783.1|11781.1|11783.3|11781.3|11779.7|11777.7|84
1653375620000|2022-05-24 07:00:20|11783|11781|11780.3|11778.3|11784.3|11782.3|11780.1|11778.1|72
1653375630000|2022-05-24 07:00:30|11780.5|11778.5|11783.2|11781.2|11783.2|11781.2|11779.3|11777.3|17
1653375640000|2022-05-24 07:00:40|11783.8|11781.8|11789.2|11787.2|11789.8|11787.8|11783.2|11781.2|96
1653375650000|2022-05-24 07:00:50|11789.1|11787.1|11789|11787|11789.8|11787.8|11787.5|11785.5|57
1653375660000|2022-05-24 07:01:00|11788.6|11786.6|11785.7|11783.7|11789.6|11787.6|11784.6|11782.6|46
1653375670000|2022-05-24 07:01:10|11786|11784|11792.8|11790.8|11793|11791|11785.6|11783.6|85
1653375680000|2022-05-24 07:01:20|11792.7|11790.7|11793.2|11791.2|11793.2|11791.2|11789.7|11787.7|64
1653375690000|2022-05-24 07:01:30|11793|11791|11791.8|11789.8|11793.5|11791.5|11789.7|11787.7|47
1653375700000|2022-05-24 07:01:40|11792.2|11790.2|11792.5|11790.5|11793.8|11791.8|11791|11789|36
1653375710000|2022-05-24 07:01:50|11792|11790|11792.8|11790.8|11794|11792|11791.6|11789.6|23
1653375720000|2022-05-24 07:02:00|11792.7|11790.7|11795.2|11793.2|11795.3|11793.3|11792.7|11790.7|59
1653375730000|2022-05-24 07:02:10|11795.3|11793.3|11791.5|11789.5|11796.1|11794.1|11791.5|11789.5|70
1653375740000|2022-05-24 07:02:20|11791.3|11789.3|11790.3|11788.3|11791.8|11789.8|11789.7|11787.7|65
1653375750000|2022-05-24 07:02:30|11790.2|11788.2|11788.5|11786.5|11790.8|11788.8|11787.6|11785.6|70
1653375760000|2022-05-24 07:02:40|11788.3|11786.3|11789.3|11787.3|11790.1|11788.1|11787.7|11785.7|37
1653375770000|2022-05-24 07:02:50|11789.5|11787.5|11792|11790|11793.8|11791.8|11788.8|11786.8|27
1653375780000|2022-05-24 07:03:00|11792.2|11790.2|11789|11787|11792.7|11790.7|11788.2|11786.2|37
1653375790000|2022-05-24 07:03:10|11789.1|11787.1|11790.1|11788.1|11790.2|11788.2|11788.6|11786.6|30
1653375800000|2022-05-24 07:03:20|11790.2|11788.2|11787.8|11785.8|11790.2|11788.2|11787.6|11785.6|56
1653375810000|2022-05-24 07:03:30|11788.1|11786.1|11791.2|11789.2|11793.1|11791.1|11788.1|11786.1|26
1653375820000|2022-05-24 07:03:40|11791.3|11789.3|11793.8|11791.8|11796.1|11794.1|11790.7|11788.7|46
1653375830000|2022-05-24 07:03:50|11793.7|11791.7|11793.7|11791.7|11795.2|11793.2|11793|11791|79
1653375840000|2022-05-24 07:04:00|11793.6|11791.6|11797.7|11795.7|11798.1|11796.1|11793.5|11791.5|79
1653375850000|2022-05-24 07:04:10|11797.6|11795.6|11796.3|11794.3|11799.8|11797.8|11796.3|11794.3|46
1653375860000|2022-05-24 07:04:20|11796.5|11794.5|11798.5|11796.5|11798.6|11796.6|11796.2|11794.2|23
1653375870000|2022-05-24 07:04:30|11798.1|11796.1|11797.7|11795.7|11799|11797|11796.6|11794.6|23
1653375880000|2022-05-24 07:04:40|11797.6|11795.6|11794.5|11792.5|11797.7|11795.7|11794.3|11792.3|62
1653375890000|2022-05-24 07:04:50|11794.6|11792.6|11792.8|11790.8|11794.8|11792.8|11791.8|11789.8|74
1653375900000|2022-05-24 07:05:00|11792.6|11790.6|11789.2|11787.2|11792.6|11790.6|11789|11787|51
1653375910000|2022-05-24 07:05:10|11789.1|11787.1|11788.1|11786.1|11790.1|11788.1|11788.1|11786.1|44
1653375920000|2022-05-24 07:05:20|11788|11786|11785|11783|11788.7|11786.7|11785|11783|53
1653375930000|2022-05-24 07:05:30|11785.1|11783.1|11787.7|11785.7|11787.7|11785.7|11783.7|11781.7|41
1653375940000|2022-05-24 07:05:40|11787.5|11785.5|11785.6|11783.6|11789.3|11787.3|11785.6|11783.6|41
1653375950000|2022-05-24 07:05:50|11785.5|11783.5|11786.1|11784.1|11787.3|11785.3|11785|11783|14
1653375960000|2022-05-24 07:06:00|11786.2|11784.2|11787.1|11785.1|11788.3|11786.3|11785.3|11783.3|50
1653375970000|2022-05-24 07:06:10|11787.2|11785.2|11782.2|11780.2|11787.7|11785.7|11781.8|11779.8|44
1653375980000|2022-05-24 07:06:20|11782.1|11780.1|11783.6|11781.6|11785.5|11783.5|11781|11779|35
1653375990000|2022-05-24 07:06:30|11783.7|11781.7|11787.5|11785.5|11788|11786|11782.8|11780.8|18
1653376000000|2022-05-24 07:06:40|11787.3|11785.3|11786.7|11784.7|11787.7|11785.7|11786.3|11784.3|5
1653376010000|2022-05-24 07:06:50|11786.8|11784.8|11786.2|11784.2|11787.3|11785.3|11786.2|11784.2|20
1653376020000|2022-05-24 07:07:00|11786.1|11784.1|11784|11782|11786.2|11784.2|11783.5|11781.5|92
1653376030000|2022-05-24 07:07:10|11783.8|11781.8|11785.5|11783.5|11786|11784|11782.2|11780.2|37
1653376040000|2022-05-24 07:07:20|11785.6|11783.6|11785.5|11783.5|11789.2|11787.2|11785.5|11783.5|17
1653376050000|2022-05-24 07:07:30|11786|11784|11783.6|11781.6|11786.7|11784.7|11782.8|11780.8|17
1653376060000|2022-05-24 07:07:40|11783.8|11781.8|11782.1|11780.1|11783.8|11781.8|11781.1|11779.1|36
1653376070000|2022-05-24 07:07:50|11782|11780|11784.2|11782.2|11784.6|11782.6|11779.1|11777.1|46
1653376080000|2022-05-24 07:08:00|11784|11782|11784.7|11782.7|11787.5|11785.5|11783.2|11781.2|53
1653376090000|2022-05-24 07:08:10|11784.5|11782.5|11786.2|11784.2|11786.3|11784.3|11784.3|11782.3|21
1653376100000|2022-05-24 07:08:20|11786.3|11784.3|11787.6|11785.6|11789.5|11787.5|11786.2|11784.2|41
1653376110000|2022-05-24 07:08:30|11787.5|11785.5|11786.7|11784.7|11787.7|11785.7|11785.1|11783.1|27
1653376120000|2022-05-24 07:08:40|11786.8|11784.8|11787.8|11785.8|11787.8|11785.8|11784.6|11782.6|57
1653376130000|2022-05-24 07:08:50|11788|11786|11787.5|11785.5|11788.6|11786.6|11785.7|11783.7|20
1653376140000|2022-05-24 07:09:00|11787|11785|11788|11786|11788.7|11786.7|11786.1|11784.1|16
1653376150000|2022-05-24 07:09:10|11787.8|11785.8|11785.6|11783.6|11788|11786|11785.5|11783.5|26
1653376160000|2022-05-24 07:09:20|11785.5|11783.5|11784.8|11782.8|11785.7|11783.7|11783.8|11781.8|23
1653376170000|2022-05-24 07:09:30|11784.7|11782.7|11781.7|11779.7|11785|11783|11781.7|11779.7|32
1653376180000|2022-05-24 07:09:40|11782|11780|11778.8|11776.8|11782|11780|11777.7|11775.7|56
1653376190000|2022-05-24 07:09:50|11778.7|11776.7|11778.3|11776.3|11779.7|11777.7|11778|11776|42
1653376200000|2022-05-24 07:10:00|11778|11776|11774.1|11772.1|11778|11776|11774.1|11772.1|78
1653376210000|2022-05-24 07:10:10|11774.5|11772.5|11776.5|11774.5|11776.8|11774.8|11774.5|11772.5|28
1653376220000|2022-05-24 07:10:20|11776.6|11774.6|11775.6|11773.6|11777.8|11775.8|11775.1|11773.1|21
1653376230000|2022-05-24 07:10:30|11775.7|11773.7|11774.1|11772.1|11778.3|11776.3|11774.1|11772.1|51
1653376240000|2022-05-24 07:10:40|11774.2|11772.2|11772.2|11770.2|11776.7|11774.7|11772.2|11770.2|114
1653376250000|2022-05-24 07:10:50|11772.1|11770.1|11773.2|11771.2|11774|11772|11771.1|11769.1|92
1653376260000|2022-05-24 07:11:00|11773|11771|11771.5|11769.5|11774.7|11772.7|11771.3|11769.3|33
1653376270000|2022-05-24 07:11:10|11771.6|11769.6|11771.2|11769.2|11774.3|11772.3|11771.2|11769.2|35
1653376280000|2022-05-24 07:11:20|11771.3|11769.3|11770.2|11768.2|11771.5|11769.5|11769.6|11767.6|45
1653376290000|2022-05-24 07:11:30|11770.5|11768.5|11774.1|11772.1|11775.3|11773.3|11770.5|11768.5|115
1653376300000|2022-05-24 07:11:40|11774.2|11772.2|11776.6|11774.6|11776.6|11774.6|11772.1|11770.1|50
1653376310000|2022-05-24 07:11:50|11777.3|11775.3|11781.3|11779.3|11781.3|11779.3|11777.1|11775.1|41
1653376320000|2022-05-24 07:12:00|11781.5|11779.5|11783.2|11781.2|11783.8|11781.8|11781.5|11779.5|44
1653376330000|2022-05-24 07:12:10|11782.7|11780.7|11782.2|11780.2|11783.2|11781.2|11779|11777|36
1653376340000|2022-05-24 07:12:20|11782.1|11780.1|11781.7|11779.7|11782.2|11780.2|11780.2|11778.2|10
1653376350000|2022-05-24 07:12:30|11782.6|11780.6|11778.6|11776.6|11783.1|11781.1|11778.2|11776.2|23
1653376360000|2022-05-24 07:12:40|11778.7|11776.7|11779.5|11777.5|11781.5|11779.5|11778.6|11776.6|23
1653376370000|2022-05-24 07:12:50|11779.6|11777.6|11783.5|11781.5|11783.5|11781.5|11779.6|11777.6|42
1653376380000|2022-05-24 07:13:00|11783.3|11781.3|11787.3|11785.3|11789.5|11787.5|11783.3|11781.3|58
1653376390000|2022-05-24 07:13:10|11787.2|11785.2|11794.7|11792.7|11795|11793|11786.2|11784.2|83
1653376400000|2022-05-24 07:13:20|11795|11793|11796.3|11794.3|11798.2|11796.2|11792.5|11790.5|96
1653376410000|2022-05-24 07:13:30|11796.6|11794.6|11796.7|11794.7|11799.3|11797.3|11795.2|11793.2|135
1653376420000|2022-05-24 07:13:40|11796.2|11794.2|11793.1|11791.1|11796.5|11794.5|11792.7|11790.7|75
1653376430000|2022-05-24 07:13:50|11793.2|11791.2|11792.7|11790.7|11794.2|11792.2|11792.1|11790.1|40
1653376440000|2022-05-24 07:14:00|11792.6|11790.6|11795.5|11793.5|11797|11795|11792.3|11790.3|53
1653376450000|2022-05-24 07:14:10|11795.6|11793.6|11794.7|11792.7|11796.2|11794.2|11793.7|11791.7|25
1653376460000|2022-05-24 07:14:20|11794.8|11792.8|11796.8|11794.8|11796.8|11794.8|11794.1|11792.1|13
1653376470000|2022-05-24 07:14:30|11796.7|11794.7|11800.2|11798.2|11800.3|11798.3|11796.7|11794.7|64
1653376480000|2022-05-24 07:14:40|11799.5|11797.5|11801.2|11799.2|11803.7|11801.7|11798.6|11796.6|120
1653376490000|2022-05-24 07:14:50|11801.7|11799.7|11800|11798|11802|11800|11799.2|11797.2|64
1653376500000|2022-05-24 07:15:00|11800.1|11798.1|11800.7|11798.7|11805.3|11803.3|11800.1|11798.1|114
1653376510000|2022-05-24 07:15:10|11801.2|11799.2|11805.5|11803.5|11806|11804|11799.1|11797.1|69
1653376520000|2022-05-24 07:15:20|11805.2|11803.2|11803.5|11801.5|11805.5|11803.5|11802.5|11800.5|25
1653376530000|2022-05-24 07:15:30|11803.2|11801.2|11804.3|11802.3|11805|11803|11802.2|11800.2|42
1653376540000|2022-05-24 07:15:40|11804.2|11802.2|11804.3|11802.3|11806|11804|11804|11802|32
1653376550000|2022-05-24 07:15:50|11804.2|11802.2|11803.2|11801.2|11804.6|11802.6|11802|11800|23
1653376560000|2022-05-24 07:16:00|11803.1|11801.1|11803.7|11801.7|11805.2|11803.2|11803|11801|30
1653376570000|2022-05-24 07:16:10|11803.6|11801.6|11797.2|11795.2|11803.6|11801.6|11797.1|11795.1|49
1653376580000|2022-05-24 07:16:20|11797|11795|11800.5|11798.5|11801|11799|11796.3|11794.3|47
1653376590000|2022-05-24 07:16:30|11800.6|11798.6|11800.2|11798.2|11803|11801|11799.8|11797.8|25
1653376600000|2022-05-24 07:16:40|11800.1|11798.1|11803.7|11801.7|11805|11803|11798.7|11796.7|72
1653376610000|2022-05-24 07:16:50|11803.6|11801.6|11805.5|11803.5|11806|11804|11803.6|11801.6|26
1653376620000|2022-05-24 07:17:00|11805.3|11803.3|11803.8|11801.8|11805.7|11803.7|11800.8|11798.8|27
1653376630000|2022-05-24 07:17:10|11803.7|11801.7|11800.3|11798.3|11803.8|11801.8|11800.3|11798.3|11
1653376640000|2022-05-24 07:17:20|11800.5|11798.5|11796.7|11794.7|11800.5|11798.5|11795.6|11793.6|35
1653376650000|2022-05-24 07:17:30|11796.8|11794.8|11795.2|11793.2|11797|11795|11794.6|11792.6|40
1653376660000|2022-05-24 07:17:40|11795|11793|11793|11791|11796|11794|11793|11791|33
1653376670000|2022-05-24 07:17:50|11792.3|11790.3|11795.5|11793.5|11796.2|11794.2|11792.3|11790.3|40
1653376680000|2022-05-24 07:18:00|11795.7|11793.7|11796.7|11794.7|11800.3|11798.3|11795.5|11793.5|22
1653376690000|2022-05-24 07:18:10|11796.8|11794.8|11797.3|11795.3|11798|11796|11795.6|11793.6|28
1653376700000|2022-05-24 07:18:20|11797|11795|11797.1|11795.1|11798.7|11796.7|11796.3|11794.3|32
1653376710000|2022-05-24 07:18:30|11797.2|11795.2|11797.7|11795.7|11798.6|11796.6|11794.8|11792.8|34
1653376720000|2022-05-24 07:18:40|11798.2|11796.2|11797|11795|11798.2|11796.2|11796|11794|9
1653376730000|2022-05-24 07:18:50|11796.2|11794.2|11797|11795|11797|11795|11793.2|11791.2|37
1653376740000|2022-05-24 07:19:00|11796.8|11794.8|11796|11794|11797.3|11795.3|11794.5|11792.5|20
1653376750000|2022-05-24 07:19:10|11795.8|11793.8|11793.1|11791.1|11795.8|11793.8|11792.1|11790.1|33
1653376760000|2022-05-24 07:19:20|11793|11791|11792.1|11790.1|11793.5|11791.5|11790|11788|58
1653376770000|2022-05-24 07:19:30|11792.3|11790.3|11790.3|11788.3|11792.5|11790.5|11787.7|11785.7|35
1653376780000|2022-05-24 07:19:40|11790.5|11788.5|11794.8|11792.8|11795.2|11793.2|11789.1|11787.1|34
1653376790000|2022-05-24 07:19:50|11795.2|11793.2|11793|11791|11796.3|11794.3|11792.8|11790.8|24
1653376800000|2022-05-24 07:20:00|11792.7|11790.7|11790.2|11788.2|11792.7|11790.7|11789.5|11787.5|32
1653376810000|2022-05-24 07:20:10|11790.3|11788.3|11795.5|11793.5|11796.5|11794.5|11790.3|11788.3|80
1653376820000|2022-05-24 07:20:20|11795.3|11793.3|11793|11791|11797.2|11795.2|11792.2|11790.2|50
1653376830000|2022-05-24 07:20:30|11792.8|11790.8|11795.2|11793.2|11796|11794|11792.5|11790.5|21
1653376840000|2022-05-24 07:20:40|11794.7|11792.7|11793.5|11791.5|11796|11794|11792.7|11790.7|3
1653376850000|2022-05-24 07:20:50|11793.6|11791.6|11796|11794|11798.3|11796.3|11791.5|11789.5|81
1653376860000|2022-05-24 07:21:00|11795.8|11793.8|11794.5|11792.5|11796.5|11794.5|11794.5|11792.5|22
1653376870000|2022-05-24 07:21:10|11794.7|11792.7|11794.2|11792.2|11796.5|11794.5|11794|11792|13
1653376880000|2022-05-24 07:21:20|11794.1|11792.1|11796.5|11794.5|11796.8|11794.8|11793.8|11791.8|8
1653376890000|2022-05-24 07:21:30|11796.6|11794.6|11795.8|11793.8|11798.2|11796.2|11795.6|11793.6|22
1653376900000|2022-05-24 07:21:40|11796.6|11794.6|11792.1|11790.1|11797.2|11795.2|11792.1|11790.1|17
1653376910000|2022-05-24 07:21:50|11791.8|11789.8|11791.5|11789.5|11794.5|11792.5|11791.2|11789.2|13
1653376920000|2022-05-24 07:22:00|11791.6|11789.6|11794.3|11792.3|11794.5|11792.5|11791.6|11789.6|7
1653376930000|2022-05-24 07:22:10|11794.5|11792.5|11793.8|11791.8|11794.8|11792.8|11791.5|11789.5|6
1653376940000|2022-05-24 07:22:20|11793.7|11791.7|11798|11796|11798.1|11796.1|11793.1|11791.1|28
1653376950000|2022-05-24 07:22:30|11797.8|11795.8|11800.7|11798.7|11801.1|11799.1|11797.7|11795.7|33
1653376960000|2022-05-24 07:22:40|11800.8|11798.8|11799|11797|11802.5|11800.5|11798.1|11796.1|35
1653376970000|2022-05-24 07:22:50|11798.8|11796.8|11798.5|11796.5|11800.2|11798.2|11797.7|11795.7|24
1653376980000|2022-05-24 07:23:00|11797.7|11795.7|11799.8|11797.8|11799.8|11797.8|11797.7|11795.7|18
1653376990000|2022-05-24 07:23:10|11800.5|11798.5|11798.5|11796.5|11800.7|11798.7|11797|11795|37
1653377000000|2022-05-24 07:23:20|11798.2|11796.2|11797.7|11795.7|11799.7|11797.7|11796.3|11794.3|23
1653377010000|2022-05-24 07:23:30|11797.6|11795.6|11794.8|11792.8|11798|11796|11794.7|11792.7|31
1653377020000|2022-05-24 07:23:40|11795|11793|11794.5|11792.5|11795|11793|11792.5|11790.5|9
1653377030000|2022-05-24 07:23:50|11794.7|11792.7|11791.6|11789.6|11794.7|11792.7|11791.5|11789.5|16
1653377040000|2022-05-24 07:24:00|11791.3|11789.3|11796.8|11794.8|11796.8|11794.8|11791.3|11789.3|20
1653377050000|2022-05-24 07:24:10|11797|11795|11794.2|11792.2|11797|11795|11792.8|11790.8|30
1653377060000|2022-05-24 07:24:20|11793.8|11791.8|11795.2|11793.2|11795.8|11793.8|11793.8|11791.8|17
1653377070000|2022-05-24 07:24:30|11795.3|11793.3|11794.6|11792.6|11795.7|11793.7|11793.1|11791.1|7
1653377080000|2022-05-24 07:24:40|11794.7|11792.7|11794|11792|11795.2|11793.2|11793.7|11791.7|9
1653377090000|2022-05-24 07:24:50|11794.1|11792.1|11794|11792|11795|11793|11793.1|11791.1|7
1653377100000|2022-05-24 07:25:00|11794.1|11792.1|11800.6|11798.6|11801.3|11799.3|11794.1|11792.1|43
1653377110000|2022-05-24 07:25:10|11800.7|11798.7|11798.1|11796.1|11801.3|11799.3|11797.5|11795.5|36
1653377120000|2022-05-24 07:25:20|11798|11796|11796.2|11794.2|11798.2|11796.2|11796|11794|22
1653377130000|2022-05-24 07:25:30|11796.3|11794.3|11795.1|11793.1|11796.5|11794.5|11795.1|11793.1|8
1653377140000|2022-05-24 07:25:40|11794.7|11792.7|11793.2|11791.2|11795.2|11793.2|11792.6|11790.6|17
1653377150000|2022-05-24 07:25:50|11793.3|11791.3|11793.2|11791.2|11793.6|11791.6|11792|11790|19
1653377160000|2022-05-24 07:26:00|11793.6|11791.6|11795.6|11793.6|11796.8|11794.8|11793.3|11791.3|21
1653377170000|2022-05-24 07:26:10|11795.3|11793.3|11795.3|11793.3|11796.6|11794.6|11795.3|11793.3|4
1653377180000|2022-05-24 07:26:20|11795.2|11793.2|11798.7|11796.7|11798.7|11796.7|11794.3|11792.3|17
1653377190000|2022-05-24 07:26:30|11798.8|11796.8|11790.1|11788.1|11799.1|11797.1|11787.8|11785.8|127
1653377200000|2022-05-24 07:26:40|11790|11788|11791.7|11789.7|11792.8|11790.8|11789.7|11787.7|21
1653377210000|2022-05-24 07:26:50|11791.2|11789.2|11794|11792|11794|11792|11790.8|11788.8|14
1653377220000|2022-05-24 07:27:00|11793.8|11791.8|11796.7|11794.7|11797.2|11795.2|11793.1|11791.1|41
1653377230000|2022-05-24 07:27:10|11797.5|11795.5|11793.7|11791.7|11798|11796|11792.7|11790.7|16
1653377240000|2022-05-24 07:27:20|11793.6|11791.6|11786.8|11784.8|11793.7|11791.7|11785.5|11783.5|64
1653377250000|2022-05-24 07:27:30|11787|11785|11786.7|11784.7|11788|11786|11785.5|11783.5|71
1653377260000|2022-05-24 07:27:40|11787|11785|11784|11782|11787|11785|11784|11782|37
1653377270000|2022-05-24 07:27:50|11783.5|11781.5|11781.8|11779.8|11783.5|11781.5|11781.5|11779.5|65
1653377280000|2022-05-24 07:28:00|11781.7|11779.7|11783|11781|11786.5|11784.5|11779.6|11777.6|79
1653377290000|2022-05-24 07:28:10|11782.7|11780.7|11784|11782|11784.6|11782.6|11782.2|11780.2|21
1653377300000|2022-05-24 07:28:20|11784.1|11782.1|11788.7|11786.7|11788.7|11786.7|11784.1|11782.1|33
1653377310000|2022-05-24 07:28:30|11788.6|11786.6|11790.5|11788.5|11791.7|11789.7|11788.6|11786.6|26
1653377320000|2022-05-24 07:28:40|11790.7|11788.7|11791.2|11789.2|11792|11790|11790.2|11788.2|12
1653377330000|2022-05-24 07:28:50|11791.1|11789.1|11792|11790|11792|11790|11790.6|11788.6|20
1653377340000|2022-05-24 07:29:00|11792.3|11790.3|11790.7|11788.7|11793.8|11791.8|11790|11788|43
1653377350000|2022-05-24 07:29:10|11790.8|11788.8|11790.1|11788.1|11792.2|11790.2|11789.7|11787.7|21
1653377360000|2022-05-24 07:29:20|11790.2|11788.2|11791.1|11789.1|11791.2|11789.2|11788.1|11786.1|35
1653377370000|2022-05-24 07:29:30|11791.2|11789.2|11793|11791|11794.6|11792.6|11790.5|11788.5|24
1653377380000|2022-05-24 07:29:40|11792.7|11790.7|11796.5|11794.5|11797.2|11795.2|11792.2|11790.2|35
1653377390000|2022-05-24 07:29:50|11796.6|11794.6|11794.7|11792.7|11797.2|11795.2|11794.2|11792.2|25
1653377400000|2022-05-24 07:30:00|11794.6|11792.6|11798.7|11796.7|11799.5|11797.5|11793.8|11791.8|109
1653377410000|2022-05-24 07:30:10|11798.6|11796.6|11803.7|11801.7|11805.1|11803.1|11798.2|11796.2|102
1653377420000|2022-05-24 07:30:20|11803.5|11801.5|11806.2|11804.2|11806.2|11804.2|11802|11800|71
1653377430000|2022-05-24 07:30:30|11806|11804|11807.2|11805.2|11810|11808|11804.7|11802.7|128
1653377440000|2022-05-24 07:30:40|11807.3|11805.3|11813.2|11811.2|11814.2|11812.2|11807.3|11805.3|131
1653377450000|2022-05-24 07:30:50|11812.8|11810.8|11814.8|11812.8|11815.3|11813.3|11810.6|11808.6|97
1653377460000|2022-05-24 07:31:00|11814|11812|11819.2|11817.2|11820.2|11818.2|11814|11812|101
1653377470000|2022-05-24 07:31:10|11819.3|11817.3|11815.3|11813.3|11821.1|11819.1|11815.3|11813.3|94
1653377480000|2022-05-24 07:31:20|11815.5|11813.5|11813.7|11811.7|11817.5|11815.5|11813.7|11811.7|63
1653377490000|2022-05-24 07:31:30|11813.5|11811.5|11813.3|11811.3|11814.6|11812.6|11811.6|11809.6|60
1653377500000|2022-05-24 07:31:40|11813.7|11811.7|11810.6|11808.6|11814|11812|11810.3|11808.3|24
1653377510000|2022-05-24 07:31:50|11810.7|11808.7|11809.2|11807.2|11811|11809|11808.5|11806.5|30
1653377520000|2022-05-24 07:32:00|11809.3|11807.3|11810.7|11808.7|11811.2|11809.2|11807.8|11805.8|48
1653377530000|2022-05-24 07:32:10|11811|11809|11805.1|11803.1|11813.6|11811.6|11805|11803|41
1653377540000|2022-05-24 07:32:20|11805.5|11803.5|11806.8|11804.8|11807.7|11805.7|11803.2|11801.2|45
1653377550000|2022-05-24 07:32:30|11807|11805|11807|11805|11808|11806|11806|11804|22
1653377560000|2022-05-24 07:32:40|11806.8|11804.8|11804.7|11802.7|11807.8|11805.8|11804.7|11802.7|23
1653377570000|2022-05-24 07:32:50|11805|11803|11803.1|11801.1|11805.3|11803.3|11803.1|11801.1|20
1653377580000|2022-05-24 07:33:00|11803.2|11801.2|11803.2|11801.2|11804.8|11802.8|11802|11800|26
1653377590000|2022-05-24 07:33:10|11803|11801|11801|11799|11803.5|11801.5|11799.8|11797.8|37
1653377600000|2022-05-24 07:33:20|11800.8|11798.8|11800.7|11798.7|11802|11800|11800.3|11798.3|11
1653377610000|2022-05-24 07:33:30|11800.8|11798.8|11801|11799|11804|11802|11800.5|11798.5|26
1653377620000|2022-05-24 07:33:40|11800.1|11798.1|11801|11799|11801.1|11799.1|11799.1|11797.1|53
1653377630000|2022-05-24 07:33:50|11801.1|11799.1|11802|11800|11803.6|11801.6|11800.2|11798.2|32
1653377640000|2022-05-24 07:34:00|11801.8|11799.8|11800|11798|11802|11800|11799.3|11797.3|30
1653377650000|2022-05-24 07:34:10|11800.1|11798.1|11802|11800|11802.2|11800.2|11800.1|11798.1|10
1653377660000|2022-05-24 07:34:20|11801.5|11799.5|11798.3|11796.3|11802|11800|11798.3|11796.3|19
1653377670000|2022-05-24 07:34:30|11798.6|11796.6|11801|11799|11801.2|11799.2|11798.3|11796.3|16
1653377680000|2022-05-24 07:34:40|11801.1|11799.1|11802.5|11800.5|11803.3|11801.3|11800.6|11798.6|27
1653377690000|2022-05-24 07:34:50|11802.3|11800.3|11801.8|11799.8|11802.5|11800.5|11800.6|11798.6|40
1653377700000|2022-05-24 07:35:00|11801.7|11799.7|11798.5|11796.5|11801.7|11799.7|11796.7|11794.7|62
1653377710000|2022-05-24 07:35:10|11798.1|11796.1|11795.7|11793.7|11798.1|11796.1|11795.5|11793.5|18
1653377720000|2022-05-24 07:35:20|11795.8|11793.8|11797.5|11795.5|11797.5|11795.5|11794|11792|42
1653377730000|2022-05-24 07:35:30|11797.3|11795.3|11800.7|11798.7|11800.7|11798.7|11796.3|11794.3|18
1653377740000|2022-05-24 07:35:40|11800.8|11798.8|11797|11795|11802.2|11800.2|11797|11795|41
1653377750000|2022-05-24 07:35:50|11796.5|11794.5|11794.7|11792.7|11796.5|11794.5|11794.1|11792.1|46
1653377760000|2022-05-24 07:36:00|11794.8|11792.8|11795.3|11793.3|11796|11794|11793.8|11791.8|30
1653377770000|2022-05-24 07:36:10|11795.1|11793.1|11792.3|11790.3|11795.7|11793.7|11792.2|11790.2|36
1653377780000|2022-05-24 07:36:20|11792.5|11790.5|11792.1|11790.1|11793.1|11791.1|11792|11790|36
1653377790000|2022-05-24 07:36:30|11792.2|11790.2|11790|11788|11793.3|11791.3|11790|11788|42
1653377800000|2022-05-24 07:36:40|11790.1|11788.1|11790.6|11788.6|11791.2|11789.2|11790.1|11788.1|16
1653377810000|2022-05-24 07:36:50|11790.5|11788.5|11790|11788|11790.5|11788.5|11786.3|11784.3|64
1653377820000|2022-05-24 07:37:00|11789.7|11787.7|11787.8|11785.8|11791.6|11789.6|11787.8|11785.8|28
1653377830000|2022-05-24 07:37:10|11788|11786|11788.8|11786.8|11789.7|11787.7|11788|11786|16
1653377840000|2022-05-24 07:37:20|11788.7|11786.7|11789.2|11787.2|11790.1|11788.1|11788.1|11786.1|26
1653377850000|2022-05-24 07:37:30|11789.5|11787.5|11783|11781|11790.1|11788.1|11783|11781|61
1653377860000|2022-05-24 07:37:40|11783.1|11781.1|11783.1|11781.1|11783.7|11781.7|11782.6|11780.6|26
1653377870000|2022-05-24 07:37:50|11783|11781|11774.7|11772.7|11783.3|11781.3|11774.6|11772.6|196
1653377880000|2022-05-24 07:38:00|11775.1|11773.1|11775.7|11773.7|11778.6|11776.6|11772.1|11770.1|77
1653377890000|2022-05-24 07:38:10|11775.8|11773.8|11779.6|11777.6|11780.6|11778.6|11775.6|11773.6|64
1653377900000|2022-05-24 07:38:20|11779.7|11777.7|11778.5|11776.5|11779.8|11777.8|11778.1|11776.1|20
1653377910000|2022-05-24 07:38:30|11778.6|11776.6|11780|11778|11781.2|11779.2|11778.1|11776.1|32
1653377920000|2022-05-24 07:38:40|11779.7|11777.7|11773.5|11771.5|11780.5|11778.5|11773.5|11771.5|44
1653377930000|2022-05-24 07:38:50|11773.6|11771.6|11773.3|11771.3|11774.7|11772.7|11772.3|11770.3|23
1653377940000|2022-05-24 07:39:00|11773.2|11771.2|11774.2|11772.2|11777.1|11775.1|11773.2|11771.2|40
1653377950000|2022-05-24 07:39:10|11774.5|11772.5|11777.6|11775.6|11777.8|11775.8|11774.5|11772.5|20
1653377960000|2022-05-24 07:39:20|11777.5|11775.5|11778.3|11776.3|11779|11777|11776.5|11774.5|36
1653377970000|2022-05-24 07:39:30|11779.6|11777.6|11777|11775|11780.3|11778.3|11775.7|11773.7|57
1653377980000|2022-05-24 07:39:40|11776.8|11774.8|11779.2|11777.2|11779.8|11777.8|11776.8|11774.8|22
1653377990000|2022-05-24 07:39:50|11779.5|11777.5|11778.2|11776.2|11779.5|11777.5|11776.7|11774.7|23
1653378000000|2022-05-24 07:40:00|11778.1|11776.1|11779.5|11777.5|11779.8|11777.8|11775.3|11773.3|28
1653378010000|2022-05-24 07:40:10|11779.1|11777.1|11776.6|11774.6|11779.1|11777.1|11775.6|11773.6|49
1653378020000|2022-05-24 07:40:20|11776.7|11774.7|11773.2|11771.2|11777|11775|11772.6|11770.6|36
1653378030000|2022-05-24 07:40:30|11773|11771|11773.5|11771.5|11774|11772|11771.8|11769.8|64
1653378040000|2022-05-24 07:40:40|11773.3|11771.3|11771.1|11769.1|11773.3|11771.3|11770.3|11768.3|47
1653378050000|2022-05-24 07:40:50|11770.3|11768.3|11772.7|11770.7|11774.5|11772.5|11767.8|11765.8|136
1653378060000|2022-05-24 07:41:00|11772.5|11770.5|11774.3|11772.3|11775.3|11773.3|11772.5|11770.5|32
1653378070000|2022-05-24 07:41:10|11774.5|11772.5|11776.1|11774.1|11777|11775|11774.5|11772.5|44
1653378080000|2022-05-24 07:41:20|11775.3|11773.3|11776.1|11774.1|11776.5|11774.5|11775.3|11773.3|15
1653378090000|2022-05-24 07:41:30|11776.2|11774.2|11777.7|11775.7|11778.1|11776.1|11776|11774|9
1653378100000|2022-05-24 07:41:40|11776.6|11774.6|11773.3|11771.3|11776.6|11774.6|11772.7|11770.7|36
1653378110000|2022-05-24 07:41:50|11773.2|11771.2|11771.7|11769.7|11774|11772|11771.6|11769.6|14
1653378120000|2022-05-24 07:42:00|11771.8|11769.8|11770|11768|11772.6|11770.6|11768.8|11766.8|54
1653378130000|2022-05-24 07:42:10|11769.8|11767.8|11774|11772|11774.1|11772.1|11769.1|11767.1|24
1653378140000|2022-05-24 07:42:20|11773.1|11771.1|11765.8|11763.8|11773.2|11771.2|11764.8|11762.8|206
1653378150000|2022-05-24 07:42:30|11765.7|11763.7|11768.2|11766.2|11768.3|11766.3|11765.6|11763.6|46
1653378160000|2022-05-24 07:42:40|11768.1|11766.1|11766.7|11764.7|11770|11768|11766.7|11764.7|30
1653378170000|2022-05-24 07:42:50|11766.8|11764.8|11766.1|11764.1|11767|11765|11766.1|11764.1|33
1653378180000|2022-05-24 07:43:00|11765|11763|11768.3|11766.3|11768.3|11766.3|11763|11761|68
1653378190000|2022-05-24 07:43:10|11768.7|11766.7|11762.2|11760.2|11768.7|11766.7|11761.7|11759.7|87
1653378200000|2022-05-24 07:43:20|11762|11760|11763|11761|11763.8|11761.8|11761.5|11759.5|42
1653378210000|2022-05-24 07:43:30|11762.8|11760.8|11758|11756|11763.3|11761.3|11755.6|11753.6|125
1653378220000|2022-05-24 07:43:40|11757.7|11755.7|11761.1|11759.1|11761.1|11759.1|11755.3|11753.3|54
1653378230000|2022-05-24 07:43:50|11761.2|11759.2|11761.5|11759.5|11763|11761|11760.7|11758.7|33
1653378240000|2022-05-24 07:44:00|11761.6|11759.6|11759.5|11757.5|11763.7|11761.7|11759.5|11757.5|42
1653378250000|2022-05-24 07:44:10|11759.3|11757.3|11761.2|11759.2|11761.2|11759.2|11759|11757|21
1653378260000|2022-05-24 07:44:20|11761.3|11759.3|11760.2|11758.2|11761.5|11759.5|11759.2|11757.2|12
1653378270000|2022-05-24 07:44:30|11760.3|11758.3|11765|11763|11765|11763|11760.2|11758.2|24
1653378280000|2022-05-24 07:44:40|11765.3|11763.3|11764.6|11762.6|11765.6|11763.6|11763.8|11761.8|13
1653378290000|2022-05-24 07:44:50|11764.2|11762.2|11765.6|11763.6|11767.1|11765.1|11764.2|11762.2|14
1653378300000|2022-05-24 07:45:00|11765.5|11763.5|11764.6|11762.6|11765.7|11763.7|11762.8|11760.8|25
1653378310000|2022-05-24 07:45:10|11763.7|11761.7|11762.6|11760.6|11764.2|11762.2|11762.1|11760.1|10
1653378320000|2022-05-24 07:45:20|11762.5|11760.5|11761.1|11759.1|11762.6|11760.6|11760|11758|33
1653378330000|2022-05-24 07:45:30|11761.3|11759.3|11759.7|11757.7|11763.1|11761.1|11759.1|11757.1|80
1653378340000|2022-05-24 07:45:40|11759.8|11757.8|11760.3|11758.3|11761|11759|11759|11757|12
1653378350000|2022-05-24 07:45:50|11760.6|11758.6|11758.2|11756.2|11760.6|11758.6|11758.2|11756.2|29
1653378360000|2022-05-24 07:46:00|11758.5|11756.5|11755.8|11753.8|11758.5|11756.5|11755|11753|64
1653378370000|2022-05-24 07:46:10|11755.7|11753.7|11759.2|11757.2|11759.7|11757.7|11754.3|11752.3|48
1653378380000|2022-05-24 07:46:20|11759.3|11757.3|11761.6|11759.6|11761.7|11759.7|11759.1|11757.1|35
1653378390000|2022-05-24 07:46:30|11761.7|11759.7|11761.2|11759.2|11762.2|11760.2|11758.7|11756.7|25
1653378400000|2022-05-24 07:46:40|11761.3|11759.3|11762.7|11760.7|11763.8|11761.8|11760.2|11758.2|40
1653378410000|2022-05-24 07:46:50|11762.6|11760.6|11763.2|11761.2|11763.3|11761.3|11761.7|11759.7|4
1653378420000|2022-05-24 07:47:00|11763.3|11761.3|11767.6|11765.6|11768.7|11766.7|11763.3|11761.3|56
1653378430000|2022-05-24 07:47:10|11767.5|11765.5|11768.8|11766.8|11769.7|11767.7|11766.5|11764.5|84
1653378440000|2022-05-24 07:47:20|11769|11767|11771|11769|11771.1|11769.1|11768.3|11766.3|28
1653378450000|2022-05-24 07:47:30|11771.1|11769.1|11770|11768|11771.1|11769.1|11769.5|11767.5|55
1653378460000|2022-05-24 07:47:40|11770.2|11768.2|11770.1|11768.1|11771|11769|11768.6|11766.6|43
1653378470000|2022-05-24 07:47:50|11769.8|11767.8|11776.7|11774.7|11777.7|11775.7|11768.5|11766.5|104
1653378480000|2022-05-24 07:48:00|11776.5|11774.5|11774.7|11772.7|11776.8|11774.8|11774.1|11772.1|29
1653378490000|2022-05-24 07:48:10|11774.8|11772.8|11772.3|11770.3|11775.6|11773.6|11771.2|11769.2|21
1653378500000|2022-05-24 07:48:20|11772.5|11770.5|11769|11767|11772.5|11770.5|11767.8|11765.8|40
1653378510000|2022-05-24 07:48:30|11768.3|11766.3|11771.1|11769.1|11771.8|11769.8|11767.5|11765.5|20
1653378520000|2022-05-24 07:48:40|11771|11769|11771.2|11769.2|11773|11771|11770.5|11768.5|17
1653378530000|2022-05-24 07:48:50|11771|11769|11773.5|11771.5|11773.8|11771.8|11770.8|11768.8|10
1653378540000|2022-05-24 07:49:00|11773.3|11771.3|11777.5|11775.5|11778.3|11776.3|11772.6|11770.6|34
1653378550000|2022-05-24 07:49:10|11777.6|11775.6|11775.6|11773.6|11778.8|11776.8|11775.1|11773.1|50
1653378560000|2022-05-24 07:49:20|11775.2|11773.2|11773.8|11771.8|11775.6|11773.6|11773.3|11771.3|12
1653378570000|2022-05-24 07:49:30|11774|11772|11774.5|11772.5|11775.2|11773.2|11773.6|11771.6|14
1653378580000|2022-05-24 07:49:40|11774.7|11772.7|11773.7|11771.7|11775.1|11773.1|11773.1|11771.1|6
1653378590000|2022-05-24 07:49:50|11773.5|11771.5|11771.2|11769.2|11774.5|11772.5|11771.1|11769.1|16
1653378600000|2022-05-24 07:50:00|11771|11769|11774|11772|11774|11772|11769.3|11767.3|16
1653378610000|2022-05-24 07:50:10|11773.8|11771.8|11772.3|11770.3|11774.3|11772.3|11770.7|11768.7|15
1653378620000|2022-05-24 07:50:20|11772|11770|11774|11772|11774.6|11772.6|11772|11770|26
1653378630000|2022-05-24 07:50:30|11774.1|11772.1|11771.3|11769.3|11775|11773|11771.1|11769.1|13
1653378640000|2022-05-24 07:50:40|11771.5|11769.5|11771.2|11769.2|11772|11770|11769.3|11767.3|18
1653378650000|2022-05-24 07:50:50|11771.8|11769.8|11771|11769|11772.8|11770.8|11771|11769|7
1653378660000|2022-05-24 07:51:00|11771.1|11769.1|11771.5|11769.5|11772.2|11770.2|11769.3|11767.3|16
1653378670000|2022-05-24 07:51:10|11771.6|11769.6|11773.8|11771.8|11774|11772|11771.6|11769.6|28
1653378680000|2022-05-24 07:51:20|11773.7|11771.7|11776.5|11774.5|11776.7|11774.7|11772.7|11770.7|24
1653378690000|2022-05-24 07:51:30|11776.6|11774.6|11778.7|11776.7|11779|11777|11776.1|11774.1|28
1653378700000|2022-05-24 07:51:40|11778.6|11776.6|11778|11776|11778.6|11776.6|11775.7|11773.7|22
1653378710000|2022-05-24 07:51:50|11778.1|11776.1|11772.1|11770.1|11778.5|11776.5|11771.5|11769.5|104
1653378720000|2022-05-24 07:52:00|11771.7|11769.7|11769.7|11767.7|11772.6|11770.6|11769.3|11767.3|27
1653378730000|2022-05-24 07:52:10|11769.8|11767.8|11766.3|11764.3|11770.2|11768.2|11765.2|11763.2|43
1653378740000|2022-05-24 07:52:20|11765.5|11763.5|11769.7|11767.7|11770.2|11768.2|11765|11763|28
1653378750000|2022-05-24 07:52:30|11770|11768|11770|11768|11770.2|11768.2|11767|11765|21
1653378760000|2022-05-24 07:52:40|11770.1|11768.1|11769|11767|11770.2|11768.2|11768.5|11766.5|19
1653378770000|2022-05-24 07:52:50|11768.8|11766.8|11768.3|11766.3|11769.3|11767.3|11766.3|11764.3|21
1653378780000|2022-05-24 07:53:00|11768.5|11766.5|11772.5|11770.5|11772.5|11770.5|11768.1|11766.1|15
1653378790000|2022-05-24 07:53:10|11772.6|11770.6|11772.8|11770.8|11773.7|11771.7|11772.5|11770.5|18
1653378800000|2022-05-24 07:53:20|11773|11771|11771|11769|11773.1|11771.1|11770.6|11768.6|12
1653378810000|2022-05-24 07:53:30|11771.1|11769.1|11774|11772|11774.3|11772.3|11771.1|11769.1|22
1653378820000|2022-05-24 07:53:40|11774.1|11772.1|11775.8|11773.8|11776.2|11774.2|11773.5|11771.5|14
1653378830000|2022-05-24 07:53:50|11775.7|11773.7|11780.8|11778.8|11781.1|11779.1|11775.7|11773.7|41
1653378840000|2022-05-24 07:54:00|11780.7|11778.7|11781.8|11779.8|11783|11781|11780.7|11778.7|63
1653378850000|2022-05-24 07:54:10|11781.3|11779.3|11784.1|11782.1|11784.1|11782.1|11779.5|11777.5|44
1653378860000|2022-05-24 07:54:20|11784.2|11782.2|11784.2|11782.2|11785.5|11783.5|11782.8|11780.8|56
1653378870000|2022-05-24 07:54:30|11784.1|11782.1|11784.5|11782.5|11785.2|11783.2|11783.7|11781.7|13
1653378880000|2022-05-24 07:54:40|11784.3|11782.3|11782.2|11780.2|11785|11783|11782.1|11780.1|25
1653378890000|2022-05-24 07:54:50|11782.3|11780.3|11785.7|11783.7|11786.3|11784.3|11782.2|11780.2|33
1653378900000|2022-05-24 07:55:00|11785.5|11783.5|11784.6|11782.6|11786.3|11784.3|11783.7|11781.7|28
1653378910000|2022-05-24 07:55:10|11784.3|11782.3|11783.3|11781.3|11784.6|11782.6|11782.2|11780.2|18
1653378920000|2022-05-24 07:55:20|11784.1|11782.1|11782.7|11780.7|11784.3|11782.3|11782.1|11780.1|30
1653378930000|2022-05-24 07:55:30|11782.5|11780.5|11785.2|11783.2|11786.5|11784.5|11782.2|11780.2|30
1653378940000|2022-05-24 07:55:40|11785.1|11783.1|11783.3|11781.3|11785.3|11783.3|11782.2|11780.2|16
1653378950000|2022-05-24 07:55:50|11783.5|11781.5|11785.3|11783.3|11785.7|11783.7|11782.7|11780.7|14
1653378960000|2022-05-24 07:56:00|11785.2|11783.2|11790.2|11788.2|11790.8|11788.8|11785.1|11783.1|99
1653378970000|2022-05-24 07:56:10|11789.7|11787.7|11787.8|11785.8|11789.7|11787.7|11787.2|11785.2|21
1653378980000|2022-05-24 07:56:20|11788.7|11786.7|11790.2|11788.2|11792.8|11790.8|11788.1|11786.1|146
1653378990000|2022-05-24 07:56:30|11790.1|11788.1|11791.5|11789.5|11793.8|11791.8|11789.7|11787.7|37
1653379000000|2022-05-24 07:56:40|11791.6|11789.6|11791.1|11789.1|11791.6|11789.6|11789.3|11787.3|9
1653379010000|2022-05-24 07:56:50|11791.2|11789.2|11795.1|11793.1|11795.1|11793.1|11790.3|11788.3|40
1653379020000|2022-05-24 07:57:00|11795.2|11793.2|11791.6|11789.6|11795.2|11793.2|11791.6|11789.6|33
1653379030000|2022-05-24 07:57:10|11791.2|11789.2|11791.5|11789.5|11792.2|11790.2|11790.2|11788.2|29
1653379040000|2022-05-24 07:57:20|11791.6|11789.6|11790.8|11788.8|11795.1|11793.1|11790.7|11788.7|19
1653379050000|2022-05-24 07:57:30|11791|11789|11792.5|11790.5|11794|11792|11790.3|11788.3|27
1653379060000|2022-05-24 07:57:40|11792.6|11790.6|11792.2|11790.2|11793|11791|11792|11790|11
1653379070000|2022-05-24 07:57:50|11792|11790|11794.2|11792.2|11794.3|11792.3|11791.7|11789.7|17
1653379080000|2022-05-24 07:58:00|11794.7|11792.7|11797.8|11795.8|11798.1|11796.1|11794.7|11792.7|46
1653379090000|2022-05-24 07:58:10|11798|11796|11798.7|11796.7|11800.2|11798.2|11796.2|11794.2|36
1653379100000|2022-05-24 07:58:20|11798.3|11796.3|11801.2|11799.2|11803.2|11801.2|11797.5|11795.5|72
1653379110000|2022-05-24 07:58:30|11801.5|11799.5|11802.2|11800.2|11802.7|11800.7|11800.7|11798.7|25
1653379120000|2022-05-24 07:58:40|11802.3|11800.3|11802.7|11800.7|11804.2|11802.2|11802.2|11800.2|17
1653379130000|2022-05-24 07:58:50|11803|11801|11800.7|11798.7|11803.8|11801.8|11800.3|11798.3|25
1653379140000|2022-05-24 07:59:00|11800.8|11798.8|11801.8|11799.8|11802.7|11800.7|11800.1|11798.1|27
1653379150000|2022-05-24 07:59:10|11802|11800|11804|11802|11804.7|11802.7|11800.7|11798.7|24
1653379160000|2022-05-24 07:59:20|11804.5|11802.5|11805.5|11803.5|11805.8|11803.8|11802.7|11800.7|39
1653379170000|2022-05-24 07:59:30|11805.2|11803.2|11802.8|11800.8|11807|11805|11802.2|11800.2|45
1653379180000|2022-05-24 07:59:40|11803|11801|11802|11800|11804.3|11802.3|11801.6|11799.6|21
1653379190000|2022-05-24 07:59:50|11801.8|11799.8|11801.2|11799.2|11803.7|11801.7|11801.2|11799.2|29
1653379200000|2022-05-24 08:00:00|11801.1|11799.1|11799.7|11797.7|11802.7|11800.7|11799.2|11797.2|57
1653379210000|2022-05-24 08:00:10|11799.2|11797.2|11801.2|11799.2|11803.2|11801.2|11798.5|11796.5|64
1653379220000|2022-05-24 08:00:20|11801.1|11799.1|11803.1|11801.1|11803.1|11801.1|11801|11799|21
1653379230000|2022-05-24 08:00:30|11803.6|11801.6|11803|11801|11805.7|11803.7|11803|11801|23
1653379240000|2022-05-24 08:00:40|11803.1|11801.1|11803.1|11801.1|11804.7|11802.7|11802.7|11800.7|10
1653379250000|2022-05-24 08:00:50|11804|11802|11803.3|11801.3|11804.8|11802.8|11803|11801|26
1653379260000|2022-05-24 08:01:00|11803.2|11801.2|11808|11806|11808.1|11806.1|11803.1|11801.1|49
1653379270000|2022-05-24 08:01:10|11807.8|11805.8|11809.2|11807.2|11812.8|11810.8|11807.5|11805.5|116
1653379280000|2022-05-24 08:01:20|11809.1|11807.1|11811.5|11809.5|11812.3|11810.3|11808.5|11806.5|39
1653379290000|2022-05-24 08:01:30|11811.8|11809.8|11811.2|11809.2|11813|11811|11811|11809|57
1653379300000|2022-05-24 08:01:40|11811.1|11809.1|11812.1|11810.1|11814.3|11812.3|11810.1|11808.1|74
1653379310000|2022-05-24 08:01:50|11811.6|11809.6|11810.3|11808.3|11812.1|11810.1|11810.2|11808.2|37
1653379320000|2022-05-24 08:02:00|11810.1|11808.1|11807.3|11805.3|11810.3|11808.3|11806.5|11804.5|71
1653379330000|2022-05-24 08:02:10|11807.2|11805.2|11805.5|11803.5|11808.8|11806.8|11805.3|11803.3|28
1653379340000|2022-05-24 08:02:20|11805.6|11803.6|11803.1|11801.1|11805.6|11803.6|11802.6|11800.6|48
1653379350000|2022-05-24 08:02:30|11803.5|11801.5|11806.1|11804.1|11806.2|11804.2|11802.7|11800.7|58
1653379360000|2022-05-24 08:02:40|11805.7|11803.7|11802.8|11800.8|11805.7|11803.7|11802.8|11800.8|48
1653379370000|2022-05-24 08:02:50|11803|11801|11802.3|11800.3|11804.3|11802.3|11802.3|11800.3|48
1653379380000|2022-05-24 08:03:00|11802.5|11800.5|11802.8|11800.8|11803.2|11801.2|11802.3|11800.3|27
1653379390000|2022-05-24 08:03:10|11803.5|11801.5|11803.3|11801.3|11804.2|11802.2|11802.6|11800.6|47
1653379400000|2022-05-24 08:03:20|11803.2|11801.2|11800.7|11798.7|11804|11802|11800.5|11798.5|34
1653379410000|2022-05-24 08:03:30|11800.6|11798.6|11800.1|11798.1|11802.5|11800.5|11800.1|11798.1|38
1653379420000|2022-05-24 08:03:40|11799.5|11797.5|11796.8|11794.8|11799.5|11797.5|11795.6|11793.6|83
1653379430000|2022-05-24 08:03:50|11796.6|11794.6|11794.8|11792.8|11796.6|11794.6|11794.3|11792.3|42
1653379440000|2022-05-24 08:04:00|11794.7|11792.7|11796.3|11794.3|11797.5|11795.5|11794.2|11792.2|59
1653379450000|2022-05-24 08:04:10|11796.2|11794.2|11793.5|11791.5|11796.2|11794.2|11793.2|11791.2|33
1653379460000|2022-05-24 08:04:20|11793.3|11791.3|11796.2|11794.2|11796.2|11794.2|11793.3|11791.3|31
1653379470000|2022-05-24 08:04:30|11796.1|11794.1|11796.3|11794.3|11796.6|11794.6|11794.8|11792.8|21
1653379480000|2022-05-24 08:04:40|11796.5|11794.5|11802.3|11800.3|11802.8|11800.8|11796.3|11794.3|51
1653379490000|2022-05-24 08:04:50|11802.1|11800.1|11799.8|11797.8|11802.3|11800.3|11797.8|11795.8|47
1653379500000|2022-05-24 08:05:00|11799.7|11797.7|11796.3|11794.3|11800.6|11798.6|11795.7|11793.7|22
1653379510000|2022-05-24 08:05:10|11796.6|11794.6|11796.2|11794.2|11796.6|11794.6|11793.8|11791.8|27
1653379520000|2022-05-24 08:05:20|11796.3|11794.3|11799.5|11797.5|11799.7|11797.7|11796|11794|28
1653379530000|2022-05-24 08:05:30|11799.6|11797.6|11796.3|11794.3|11799.6|11797.6|11796|11794|13
1653379540000|2022-05-24 08:05:40|11796.5|11794.5|11797.3|11795.3|11797.5|11795.5|11796|11794|9
1653379550000|2022-05-24 08:05:50|11797.5|11795.5|11798.7|11796.7|11799.2|11797.2|11796.2|11794.2|12
1653379560000|2022-05-24 08:06:00|11799|11797|11797.8|11795.8|11799|11797|11796.8|11794.8|27
1653379570000|2022-05-24 08:06:10|11799.3|11797.3|11797.5|11795.5|11799.6|11797.6|11797|11795|26
1653379580000|2022-05-24 08:06:20|11797.6|11795.6|11796.2|11794.2|11798.3|11796.3|11795.3|11793.3|34
1653379590000|2022-05-24 08:06:30|11796.3|11794.3|11795.6|11793.6|11796.7|11794.7|11795|11793|19
1653379600000|2022-05-24 08:06:40|11795.7|11793.7|11799.7|11797.7|11799.7|11797.7|11795.6|11793.6|28
1653379610000|2022-05-24 08:06:50|11799.8|11797.8|11799.8|11797.8|11800.7|11798.7|11797.7|11795.7|23
1653379620000|2022-05-24 08:07:00|11800.2|11798.2|11798.7|11796.7|11800.7|11798.7|11797.2|11795.2|18
1653379630000|2022-05-24 08:07:10|11798.8|11796.8|11798|11796|11801.1|11799.1|11797.7|11795.7|25
1653379640000|2022-05-24 08:07:20|11798.3|11796.3|11797.6|11795.6|11798.3|11796.3|11797.2|11795.2|14
1653379650000|2022-05-24 08:07:30|11797.7|11795.7|11796.8|11794.8|11798.5|11796.5|11796.1|11794.1|38
1653379660000|2022-05-24 08:07:40|11797.5|11795.5|11798.3|11796.3|11799.5|11797.5|11797.3|11795.3|15
1653379670000|2022-05-24 08:07:50|11797.7|11795.7|11797.5|11795.5|11797.7|11795.7|11796.6|11794.6|18
1653379680000|2022-05-24 08:08:00|11797.6|11795.6|11798.8|11796.8|11800.2|11798.2|11796.2|11794.2|26
1653379690000|2022-05-24 08:08:10|11798.7|11796.7|11796.2|11794.2|11799.5|11797.5|11796.1|11794.1|26
1653379700000|2022-05-24 08:08:20|11796.1|11794.1|11797.2|11795.2|11797.2|11795.2|11794.2|11792.2|30
1653379710000|2022-05-24 08:08:30|11797.3|11795.3|11797.3|11795.3|11798.6|11796.6|11796|11794|12
1653379720000|2022-05-24 08:08:40|11797.5|11795.5|11796.5|11794.5|11798.6|11796.6|11796.5|11794.5|21
1653379730000|2022-05-24 08:08:50|11796.6|11794.6|11795.3|11793.3|11797.5|11795.5|11795.1|11793.1|6
1653379740000|2022-05-24 08:09:00|11795.2|11793.2|11801.2|11799.2|11801.7|11799.7|11795.2|11793.2|27
1653379750000|2022-05-24 08:09:10|11801.3|11799.3|11802.3|11800.3|11803.3|11801.3|11801.2|11799.2|24
1653379760000|2022-05-24 08:09:20|11802.2|11800.2|11806.7|11804.7|11807.2|11805.2|11801|11799|52
1653379770000|2022-05-24 08:09:30|11807|11805|11805.5|11803.5|11807.2|11805.2|11805.3|11803.3|26
1653379780000|2022-05-24 08:09:40|11805.6|11803.6|11806|11804|11806.7|11804.7|11805.2|11803.2|18
1653379790000|2022-05-24 08:09:50|11806.1|11804.1|11805.5|11803.5|11807.1|11805.1|11805.1|11803.1|27
1653379800000|2022-05-24 08:10:00|11805.8|11803.8|11802.5|11800.5|11806.1|11804.1|11801|11799|41
1653379810000|2022-05-24 08:10:10|11802.3|11800.3|11802.2|11800.2|11803|11801|11800.8|11798.8|26
1653379820000|2022-05-24 08:10:20|11802.1|11800.1|11800.3|11798.3|11802.1|11800.1|11800.3|11798.3|15
1653379830000|2022-05-24 08:10:30|11800.5|11798.5|11801.7|11799.7|11803.1|11801.1|11799.8|11797.8|26
1653379840000|2022-05-24 08:10:40|11801.8|11799.8|11808.5|11806.5|11809.5|11807.5|11801.8|11799.8|50
1653379850000|2022-05-24 08:10:50|11808.3|11806.3|11809.7|11807.7|11811.2|11809.2|11808.1|11806.1|53
1653379860000|2022-05-24 08:11:00|11809.5|11807.5|11809.7|11807.7|11811.2|11809.2|11808.7|11806.7|48
1653379870000|2022-05-24 08:11:10|11809.8|11807.8|11812.1|11810.1|11812.1|11810.1|11809.5|11807.5|25
1653379880000|2022-05-24 08:11:20|11812.3|11810.3|11811.1|11809.1|11814.1|11812.1|11810.8|11808.8|47
1653379890000|2022-05-24 08:11:30|11810.8|11808.8|11812.8|11810.8|11813.5|11811.5|11810.8|11808.8|30
1653379900000|2022-05-24 08:11:40|11812.7|11810.7|11816.7|11814.7|11817.1|11815.1|11812.2|11810.2|120
1653379910000|2022-05-24 08:11:50|11816.6|11814.6|11815.8|11813.8|11816.6|11814.6|11815.1|11813.1|43
1653379920000|2022-05-24 08:12:00|11815.7|11813.7|11816|11814|11816.8|11814.8|11814.8|11812.8|44
1653379930000|2022-05-24 08:12:10|11816.1|11814.1|11814.1|11812.1|11816.1|11814.1|11813.7|11811.7|34
1653379940000|2022-05-24 08:12:20|11815|11813|11813.3|11811.3|11815|11813|11812.8|11810.8|24
1653379950000|2022-05-24 08:12:30|11812.8|11810.8|11811.8|11809.8|11812.8|11810.8|11811.1|11809.1|21
1653379960000|2022-05-24 08:12:40|11811.7|11809.7|11808.5|11806.5|11811.7|11809.7|11807.3|11805.3|49
1653379970000|2022-05-24 08:12:50|11808.1|11806.1|11810.6|11808.6|11811.2|11809.2|11808.1|11806.1|31
1653379980000|2022-05-24 08:13:00|11810.5|11808.5|11808.1|11806.1|11810.5|11808.5|11808.1|11806.1|23
1653379990000|2022-05-24 08:13:10|11808.2|11806.2|11808.5|11806.5|11809.8|11807.8|11808|11806|9
1653380000000|2022-05-24 08:13:20|11808.6|11806.6|11809.5|11807.5|11809.7|11807.7|11807.5|11805.5|21
1653380010000|2022-05-24 08:13:30|11809.6|11807.6|11809.5|11807.5|11810.6|11808.6|11809.3|11807.3|19
1653380020000|2022-05-24 08:13:40|11809.6|11807.6|11807.1|11805.1|11810.1|11808.1|11806.2|11804.2|45
1653380030000|2022-05-24 08:13:50|11807|11805|11808.8|11806.8|11810.2|11808.2|11807|11805|56
1653380040000|2022-05-24 08:14:00|11809.5|11807.5|11806.8|11804.8|11810.1|11808.1|11806.7|11804.7|11
1653380050000|2022-05-24 08:14:10|11807|11805|11808.2|11806.2|11808.7|11806.7|11806.8|11804.8|31
1653380060000|2022-05-24 08:14:20|11808.3|11806.3|11810|11808|11811|11809|11808.2|11806.2|18
1653380070000|2022-05-24 08:14:30|11809.8|11807.8|11810.5|11808.5|11811.8|11809.8|11809.7|11807.7|13
1653380080000|2022-05-24 08:14:40|11810|11808|11809.6|11807.6|11812.3|11810.3|11809.6|11807.6|20
1653380090000|2022-05-24 08:14:50|11809|11807|11813.8|11811.8|11816|11814|11808.8|11806.8|33
1653380100000|2022-05-24 08:15:00|11814.7|11812.7|11811.6|11809.6|11815.5|11813.5|11810.3|11808.3|94
1653380110000|2022-05-24 08:15:10|11811.7|11809.7|11811.7|11809.7|11813.5|11811.5|11808.5|11806.5|57
1653380120000|2022-05-24 08:15:20|11810.6|11808.6|11808.6|11806.6|11810.6|11808.6|11808.6|11806.6|17
1653380130000|2022-05-24 08:15:30|11808.5|11806.5|11805.8|11803.8|11808.5|11806.5|11805.8|11803.8|34
1653380140000|2022-05-24 08:15:40|11805.6|11803.6|11807.1|11805.1|11807.2|11805.2|11804.1|11802.1|42
1653380150000|2022-05-24 08:15:50|11807|11805|11805.5|11803.5|11807|11805|11804.2|11802.2|14
1653380160000|2022-05-24 08:16:00|11806.3|11804.3|11805.7|11803.7|11806.7|11804.7|11804.5|11802.5|15
1653380170000|2022-05-24 08:16:10|11805.6|11803.6|11802.3|11800.3|11806|11804|11802.3|11800.3|19
1653380180000|2022-05-24 08:16:20|11802.7|11800.7|11802.2|11800.2|11804.5|11802.5|11801.5|11799.5|26
1653380190000|2022-05-24 08:16:30|11802.1|11800.1|11802.6|11800.6|11803|11801|11801.2|11799.2|12
1653380200000|2022-05-24 08:16:40|11802.5|11800.5|11801.7|11799.7|11802.5|11800.5|11800.3|11798.3|36
1653380210000|2022-05-24 08:16:50|11801.5|11799.5|11801.8|11799.8|11802|11800|11800.5|11798.5|16
1653380220000|2022-05-24 08:17:00|11800.8|11798.8|11800.2|11798.2|11801.5|11799.5|11799.1|11797.1|26
1653380230000|2022-05-24 08:17:10|11800.1|11798.1|11798.5|11796.5|11800.7|11798.7|11798.3|11796.3|31
1653380240000|2022-05-24 08:17:20|11797.5|11795.5|11798.2|11796.2|11798.6|11796.6|11797|11795|30
1653380250000|2022-05-24 08:17:30|11798.1|11796.1|11794.6|11792.6|11799.1|11797.1|11794.6|11792.6|48
1653380260000|2022-05-24 08:17:40|11794.5|11792.5|11796.2|11794.2|11796.7|11794.7|11793.2|11791.2|42
1653380270000|2022-05-24 08:17:50|11796|11794|11797.5|11795.5|11797.6|11795.6|11795.3|11793.3|32
1653380280000|2022-05-24 08:18:00|11797.1|11795.1|11798.2|11796.2|11799.3|11797.3|11795.5|11793.5|35
1653380290000|2022-05-24 08:18:10|11798|11796|11798|11796|11798.2|11796.2|11796.5|11794.5|22
1653380300000|2022-05-24 08:18:20|11798.1|11796.1|11798.5|11796.5|11799.6|11797.6|11797.7|11795.7|43
1653380310000|2022-05-24 08:18:30|11798.7|11796.7|11801|11799|11801.2|11799.2|11798.7|11796.7|11
1653380320000|2022-05-24 08:18:40|11800.6|11798.6|11799.7|11797.7|11801.3|11799.3|11799|11797|17
1653380330000|2022-05-24 08:18:50|11799.6|11797.6|11800.7|11798.7|11801|11799|11799.6|11797.6|15
1653380340000|2022-05-24 08:19:00|11800.8|11798.8|11801.1|11799.1|11803.5|11801.5|11800|11798|33
1653380350000|2022-05-24 08:19:10|11801.2|11799.2|11801.3|11799.3|11801.5|11799.5|11800.2|11798.2|7
1653380360000|2022-05-24 08:19:20|11801.5|11799.5|11803|11801|11803.2|11801.2|11801.1|11799.1|14
1653380370000|2022-05-24 08:19:30|11803.1|11801.1|11804|11802|11804.7|11802.7|11802.5|11800.5|16
1653380380000|2022-05-24 08:19:40|11803.8|11801.8|11804.5|11802.5|11805.5|11803.5|11803.5|11801.5|14
1653380390000|2022-05-24 08:19:50|11804.3|11802.3|11800.7|11798.7|11804.3|11802.3|11800.3|11798.3|25
1653380400000|2022-05-24 08:20:00|11800.6|11798.6|11800.8|11798.8|11802.2|11800.2|11799.8|11797.8|16
1653380410000|2022-05-24 08:20:10|11801.2|11799.2|11802.2|11800.2|11802.8|11800.8|11800.7|11798.7|13
1653380420000|2022-05-24 08:20:20|11802.3|11800.3|11798.8|11796.8|11802.3|11800.3|11798.3|11796.3|10
1653380430000|2022-05-24 08:20:30|11799|11797|11796.2|11794.2|11799.5|11797.5|11796|11794|42
1653380440000|2022-05-24 08:20:40|11796.3|11794.3|11796.5|11794.5|11796.7|11794.7|11794.5|11792.5|38
1653380450000|2022-05-24 08:20:50|11797|11795|11797.7|11795.7|11798.7|11796.7|11796.3|11794.3|17
1653380460000|2022-05-24 08:21:00|11797.8|11795.8|11794.2|11792.2|11799.3|11797.3|11794.2|11792.2|27
1653380470000|2022-05-24 08:21:10|11794.3|11792.3|11794|11792|11794.3|11792.3|11790.1|11788.1|119
1653380480000|2022-05-24 08:21:20|11793.8|11791.8|11795|11793|11795.1|11793.1|11793|11791|28
1653380490000|2022-05-24 08:21:30|11794.7|11792.7|11795.1|11793.1|11795.3|11793.3|11794.2|11792.2|21
1653380500000|2022-05-24 08:21:40|11795|11793|11797.6|11795.6|11798|11796|11795|11793|27
1653380510000|2022-05-24 08:21:50|11797.7|11795.7|11798.7|11796.7|11799.6|11797.6|11796.1|11794.1|22
1653380520000|2022-05-24 08:22:00|11798.8|11796.8|11801.6|11799.6|11801.6|11799.6|11798.7|11796.7|18
1653380530000|2022-05-24 08:22:10|11801.7|11799.7|11801.3|11799.3|11802.3|11800.3|11800.6|11798.6|25
1653380540000|2022-05-24 08:22:20|11801.2|11799.2|11803|11801|11803.1|11801.1|11800.7|11798.7|20
1653380550000|2022-05-24 08:22:30|11803.1|11801.1|11802.6|11800.6|11803.1|11801.1|11802.1|11800.1|46
1653380560000|2022-05-24 08:22:40|11802.5|11800.5|11804.1|11802.1|11804.1|11802.1|11802.5|11800.5|28
1653380570000|2022-05-24 08:22:50|11804|11802|11804.1|11802.1|11805.1|11803.1|11803.7|11801.7|22
1653380580000|2022-05-24 08:23:00|11804|11802|11805.8|11803.8|11806.3|11804.3|11803.7|11801.7|48
1653380590000|2022-05-24 08:23:10|11806|11804|11807.2|11805.2|11808.7|11806.7|11805.8|11803.8|32
1653380600000|2022-05-24 08:23:20|11807.3|11805.3|11806.1|11804.1|11807.8|11805.8|11804.5|11802.5|32
1653380610000|2022-05-24 08:23:30|11805.8|11803.8|11807|11805|11807.6|11805.6|11805.5|11803.5|60
1653380620000|2022-05-24 08:23:40|11806.8|11804.8|11808.6|11806.6|11809|11807|11806.7|11804.7|19
1653380630000|2022-05-24 08:23:50|11808.7|11806.7|11810.6|11808.6|11810.6|11808.6|11808.7|11806.7|25
1653380640000|2022-05-24 08:24:00|11810.7|11808.7|11812.1|11810.1|11812.5|11810.5|11810.1|11808.1|63
1653380650000|2022-05-24 08:24:10|11812|11810|11812.5|11810.5|11813.1|11811.1|11812|11810|23
1653380660000|2022-05-24 08:24:20|11812.7|11810.7|11813.2|11811.2|11813.6|11811.6|11812.1|11810.1|45
1653380670000|2022-05-24 08:24:30|11813.1|11811.1|11814.3|11812.3|11814.3|11812.3|11812.7|11810.7|25
1653380680000|2022-05-24 08:24:40|11814.2|11812.2|11813.3|11811.3|11814.3|11812.3|11813.3|11811.3|12
1653380690000|2022-05-24 08:24:50|11813.2|11811.2|11810.5|11808.5|11813.5|11811.5|11810.5|11808.5|23
1653380700000|2022-05-24 08:25:00|11810.3|11808.3|11807.8|11805.8|11810.5|11808.5|11807.6|11805.6|39
1653380710000|2022-05-24 08:25:10|11808.1|11806.1|11809.7|11807.7|11810.3|11808.3|11808|11806|13
1653380720000|2022-05-24 08:25:20|11809.5|11807.5|11810.7|11808.7|11810.8|11808.8|11809|11807|9
1653380730000|2022-05-24 08:25:30|11810.5|11808.5|11810.7|11808.7|11813.1|11811.1|11810.3|11808.3|17
1653380740000|2022-05-24 08:25:40|11810.6|11808.6|11810.1|11808.1|11810.8|11808.8|11809.5|11807.5|12
1653380750000|2022-05-24 08:25:50|11810.3|11808.3|11809.5|11807.5|11810.5|11808.5|11809.5|11807.5|9
1653380760000|2022-05-24 08:26:00|11809.3|11807.3|11808.2|11806.2|11810.3|11808.3|11808|11806|22
1653380770000|2022-05-24 08:26:10|11808.1|11806.1|11806.5|11804.5|11808.1|11806.1|11805.3|11803.3|26
1653380780000|2022-05-24 08:26:20|11806.2|11804.2|11808.8|11806.8|11808.8|11806.8|11806.2|11804.2|18
1653380790000|2022-05-24 08:26:30|11809.8|11807.8|11807.7|11805.7|11809.8|11807.8|11806.5|11804.5|10
1653380800000|2022-05-24 08:26:40|11807.6|11805.6|11807.5|11805.5|11807.6|11805.6|11806.3|11804.3|9
1653380810000|2022-05-24 08:26:50|11807.3|11805.3|11805.8|11803.8|11807.3|11805.3|11805.1|11803.1|17
1653380820000|2022-05-24 08:27:00|11805.2|11803.2|11803.1|11801.1|11805.2|11803.2|11801.2|11799.2|44
1653380830000|2022-05-24 08:27:10|11803|11801|11801.7|11799.7|11803|11801|11801.5|11799.5|11
1653380840000|2022-05-24 08:27:20|11801.8|11799.8|11804.5|11802.5|11804.7|11802.7|11801.3|11799.3|19
1653380850000|2022-05-24 08:27:30|11804.6|11802.6|11804.8|11802.8|11805.7|11803.7|11803.7|11801.7|17
1653380860000|2022-05-24 08:27:40|11805|11803|11805|11803|11805.2|11803.2|11803.7|11801.7|11
1653380870000|2022-05-24 08:27:50|11805.1|11803.1|11807.5|11805.5|11807.6|11805.6|11805.1|11803.1|18
1653380880000|2022-05-24 08:28:00|11808|11806|11806.7|11804.7|11809.6|11807.6|11806.3|11804.3|23
1653380890000|2022-05-24 08:28:10|11806.8|11804.8|11805|11803|11807|11805|11804.6|11802.6|8
1653380900000|2022-05-24 08:28:20|11805.1|11803.1|11805|11803|11805.2|11803.2|11803.5|11801.5|11
1653380910000|2022-05-24 08:28:30|11804.8|11802.8|11803.2|11801.2|11804.8|11802.8|11802.3|11800.3|17
1653380920000|2022-05-24 08:28:40|11803.3|11801.3|11805.7|11803.7|11806.5|11804.5|11803.3|11801.3|8
1653380930000|2022-05-24 08:28:50|11805.8|11803.8|11804.6|11802.6|11806.2|11804.2|11804.5|11802.5|9
1653380940000|2022-05-24 08:29:00|11804.7|11802.7|11805.3|11803.3|11805.5|11803.5|11804.3|11802.3|8
1653380950000|2022-05-24 08:29:10|11805.2|11803.2|11805|11803|11805.6|11803.6|11804.6|11802.6|19
1653380960000|2022-05-24 08:29:20|11804.7|11802.7|11807.2|11805.2|11808.2|11806.2|11804.7|11802.7|28
1653380970000|2022-05-24 08:29:30|11807.3|11805.3|11808.7|11806.7|11809.2|11807.2|11807.2|11805.2|4
1653380980000|2022-05-24 08:29:40|11808.8|11806.8|11809.1|11807.1|11810.7|11808.7|11808.5|11806.5|24
1653380990000|2022-05-24 08:29:50|11809|11807|11812.2|11810.2|11812.5|11810.5|11809|11807|43
1653381000000|2022-05-24 08:30:00|11812.5|11810.5|11811|11809|11813.1|11811.1|11809.7|11807.7|16
1653381010000|2022-05-24 08:30:10|11811.1|11809.1|11813.7|11811.7|11815.2|11813.2|11811.1|11809.1|40
1653381020000|2022-05-24 08:30:20|11813.8|11811.8|11813.6|11811.6|11815|11813|11813.1|11811.1|9
1653381030000|2022-05-24 08:30:30|11813.5|11811.5|11814.2|11812.2|11815.5|11813.5|11813.5|11811.5|17
1653381040000|2022-05-24 08:30:40|11814.1|11812.1|11814.6|11812.6|11815.1|11813.1|11813.6|11811.6|9
1653381050000|2022-05-24 08:30:50|11814.7|11812.7|11815.5|11813.5|11815.6|11813.6|11813.6|11811.6|22
1653381060000|2022-05-24 08:31:00|11815.8|11813.8|11812.8|11810.8|11816.1|11814.1|11811.5|11809.5|36
1653381070000|2022-05-24 08:31:10|11813|11811|11814.1|11812.1|11814.8|11812.8|11813|11811|2
1653381080000|2022-05-24 08:31:20|11813.7|11811.7|11811.7|11809.7|11813.7|11811.7|11811.7|11809.7|12
1653381090000|2022-05-24 08:31:30|11811.5|11809.5|11810.7|11808.7|11813.1|11811.1|11810.6|11808.6|16
1653381100000|2022-05-24 08:31:40|11811|11809|11805.6|11803.6|11811.1|11809.1|11805.6|11803.6|29
1653381110000|2022-05-24 08:31:50|11807|11805|11805.1|11803.1|11807.2|11805.2|11805.1|11803.1|21
1653381120000|2022-05-24 08:32:00|11805.2|11803.2|11806.7|11804.7|11809.6|11807.6|11805.2|11803.2|31
1653381130000|2022-05-24 08:32:10|11806.6|11804.6|11806.1|11804.1|11807.6|11805.6|11805.2|11803.2|22
1653381140000|2022-05-24 08:32:20|11806|11804|11807.5|11805.5|11808.1|11806.1|11806|11804|8
1653381150000|2022-05-24 08:32:30|11807.6|11805.6|11808.7|11806.7|11809.2|11807.2|11807.6|11805.6|2
1653381160000|2022-05-24 08:32:40|11808.8|11806.8|11807.3|11805.3|11809.3|11807.3|11805.8|11803.8|67
1653381170000|2022-05-24 08:32:50|11807.2|11805.2|11807.2|11805.2|11808|11806|11806|11804|5
1653381180000|2022-05-24 08:33:00|11807|11805|11808.6|11806.6|11808.7|11806.7|11806|11804|4
1653381190000|2022-05-24 08:33:10|11808.5|11806.5|11807.2|11805.2|11810.2|11808.2|11806.7|11804.7|17
1653381200000|2022-05-24 08:33:20|11806.7|11804.7|11806.5|11804.5|11808.5|11806.5|11806.5|11804.5|2
1653381210000|2022-05-24 08:33:30|11807|11805|11806.3|11804.3|11807.2|11805.2|11806.3|11804.3|6
1653381220000|2022-05-24 08:33:40|11806.2|11804.2|11805.8|11803.8|11807.8|11805.8|11805.2|11803.2|14
1653381230000|2022-05-24 08:33:50|11805.7|11803.7|11806.2|11804.2|11806.8|11804.8|11805.7|11803.7|15
1653381240000|2022-05-24 08:34:00|11806.5|11804.5|11809.6|11807.6|11810.5|11808.5|11806.2|11804.2|15
1653381250000|2022-05-24 08:34:10|11809.7|11807.7|11809.7|11807.7|11811.2|11809.2|11809.6|11807.6|10
1653381260000|2022-05-24 08:34:20|11810|11808|11812.3|11810.3|11812.3|11810.3|11810|11808|9
1653381270000|2022-05-24 08:34:30|11812.1|11810.1|11814.5|11812.5|11814.8|11812.8|11812|11810|27
1653381280000|2022-05-24 08:34:40|11814.2|11812.2|11810.7|11808.7|11814.2|11812.2|11810.7|11808.7|20
1653381290000|2022-05-24 08:34:50|11810.6|11808.6|11809.5|11807.5|11810.6|11808.6|11808.5|11806.5|19
1653381300000|2022-05-24 08:35:00|11809.1|11807.1|11809.2|11807.2|11809.5|11807.5|11806.3|11804.3|18
1653381310000|2022-05-24 08:35:10|11808.7|11806.7|11809.2|11807.2|11809.2|11807.2|11808.6|11806.6|8
1653381320000|2022-05-24 08:35:20|11808.7|11806.7|11809|11807|11809.2|11807.2|11808.5|11806.5|2
1653381330000|2022-05-24 08:35:30|11808.5|11806.5|11805|11803|11808.5|11806.5|11804.1|11802.1|38
1653381340000|2022-05-24 08:35:40|11805.1|11803.1|11805.5|11803.5|11807.2|11805.2|11804.8|11802.8|10
1653381350000|2022-05-24 08:35:50|11805.6|11803.6|11804.8|11802.8|11806.6|11804.6|11804.7|11802.7|22
1653381360000|2022-05-24 08:36:00|11805.2|11803.2|11801.7|11799.7|11805.2|11803.2|11801.7|11799.7|30
1653381370000|2022-05-24 08:36:10|11801.6|11799.6|11801|11799|11802.2|11800.2|11800.1|11798.1|74
1653381380000|2022-05-24 08:36:20|11801.1|11799.1|11800.3|11798.3|11801.5|11799.5|11800.1|11798.1|11
1653381390000|2022-05-24 08:36:30|11798.7|11796.7|11798.7|11796.7|11799.2|11797.2|11797.3|11795.3|63
1653381400000|2022-05-24 08:36:40|11798.6|11796.6|11801.3|11799.3|11801.3|11799.3|11798.6|11796.6|31
1653381410000|2022-05-24 08:36:50|11801.5|11799.5|11804.3|11802.3|11804.3|11802.3|11801.3|11799.3|27
1653381420000|2022-05-24 08:37:00|11804.2|11802.2|11801|11799|11804.7|11802.7|11799.8|11797.8|10
1653381430000|2022-05-24 08:37:10|11801.1|11799.1|11803.2|11801.2|11803.3|11801.3|11801.1|11799.1|18
1653381440000|2022-05-24 08:37:20|11803.1|11801.1|11803.1|11801.1|11803.8|11801.8|11801.2|11799.2|13
1653381450000|2022-05-24 08:37:30|11804.2|11802.2|11805|11803|11805.7|11803.7|11803.7|11801.7|17
1653381460000|2022-05-24 08:37:40|11805.2|11803.2|11804.2|11802.2|11805.5|11803.5|11803.1|11801.1|7
1653381470000|2022-05-24 08:37:50|11804.1|11802.1|11805.3|11803.3|11806|11804|11803.7|11801.7|9
1653381480000|2022-05-24 08:38:00|11805.2|11803.2|11804|11802|11805.2|11803.2|11803.3|11801.3|9
1653381490000|2022-05-24 08:38:10|11804.2|11802.2|11807.1|11805.1|11807.1|11805.1|11804.2|11802.2|13
1653381500000|2022-05-24 08:38:20|11807.2|11805.2|11810.5|11808.5|11813.2|11811.2|11807.2|11805.2|42
1653381510000|2022-05-24 08:38:30|11810.8|11808.8|11810.5|11808.5|11811.3|11809.3|11808.8|11806.8|21
1653381520000|2022-05-24 08:38:40|11810.6|11808.6|11810.3|11808.3|11811.2|11809.2|11810|11808|10
1653381530000|2022-05-24 08:38:50|11810.2|11808.2|11810.2|11808.2|11810.3|11808.3|11808.3|11806.3|11
1653381540000|2022-05-24 08:39:00|11810.1|11808.1|11812|11810|11812.5|11810.5|11810.1|11808.1|16
1653381550000|2022-05-24 08:39:10|11811.7|11809.7|11811|11809|11811.8|11809.8|11809|11807|15
1653381560000|2022-05-24 08:39:20|11810.8|11808.8|11808.8|11806.8|11811.6|11809.6|11808.7|11806.7|10
1653381570000|2022-05-24 08:39:30|11808.7|11806.7|11809|11807|11809.7|11807.7|11808.5|11806.5|10
1653381580000|2022-05-24 08:39:40|11809.1|11807.1|11813.7|11811.7|11815.1|11813.1|11808.5|11806.5|43
1653381590000|2022-05-24 08:39:50|11813.8|11811.8|11813.7|11811.7|11814.5|11812.5|11813.6|11811.6|5
1653381600000|2022-05-24 08:40:00|11813.6|11811.6|11812.3|11810.3|11814|11812|11811.5|11809.5|10
1653381610000|2022-05-24 08:40:10|11812.5|11810.5|11813.7|11811.7|11814.2|11812.2|11812.2|11810.2|30
1653381620000|2022-05-24 08:40:20|11813.5|11811.5|11814.1|11812.1|11814.7|11812.7|11813.1|11811.1|10
1653381630000|2022-05-24 08:40:30|11814.2|11812.2|11812.5|11810.5|11814.2|11812.2|11810.2|11808.2|34
1653381640000|2022-05-24 08:40:40|11812.6|11810.6|11811.7|11809.7|11813.6|11811.6|11811.7|11809.7|11
1653381650000|2022-05-24 08:40:50|11811.5|11809.5|11811.5|11809.5|11812.2|11810.2|11810.8|11808.8|10
1653381660000|2022-05-24 08:41:00|11811.6|11809.6|11811.7|11809.7|11811.7|11809.7|11809.7|11807.7|17
1653381670000|2022-05-24 08:41:10|11811.6|11809.6|11806.5|11804.5|11811.6|11809.6|11806.5|11804.5|16
1653381680000|2022-05-24 08:41:20|11806.2|11804.2|11804.5|11802.5|11806.3|11804.3|11804.5|11802.5|24
1653381690000|2022-05-24 08:41:30|11804.6|11802.6|11805.2|11803.2|11805.3|11803.3|11802.3|11800.3|34
1653381700000|2022-05-24 08:41:40|11805.3|11803.3|11805|11803|11807.5|11805.5|11805|11803|21
1653381710000|2022-05-24 08:41:50|11805.1|11803.1|11806|11804|11806.2|11804.2|11804.3|11802.3|9
1653381720000|2022-05-24 08:42:00|11805.8|11803.8|11806.5|11804.5|11807|11805|11805.1|11803.1|6
1653381730000|2022-05-24 08:42:10|11806.3|11804.3|11804.7|11802.7|11806.3|11804.3|11803.8|11801.8|8
1653381740000|2022-05-24 08:42:20|11804.6|11802.6|11805.8|11803.8|11806.7|11804.7|11804.5|11802.5|2
1653381750000|2022-05-24 08:42:30|11806.1|11804.1|11805.6|11803.6|11806.7|11804.7|11804.5|11802.5|11
1653381760000|2022-05-24 08:42:40|11805.5|11803.5|11805.6|11803.6|11805.6|11803.6|11804|11802|9
1653381770000|2022-05-24 08:42:50|11805.2|11803.2|11806|11804|11806.2|11804.2|11805|11803|1
1653381780000|2022-05-24 08:43:00|11805.7|11803.7|11803.1|11801.1|11806.1|11804.1|11803.1|11801.1|26
1653381790000|2022-05-24 08:43:10|11803.2|11801.2|11802|11800|11803.6|11801.6|11801.2|11799.2|46
1653381800000|2022-05-24 08:43:20|11801.8|11799.8|11801.8|11799.8|11802|11800|11800.8|11798.8|18
1653381810000|2022-05-24 08:43:30|11802|11800|11800.5|11798.5|11802|11800|11800.2|11798.2|5
1653381820000|2022-05-24 08:43:40|11800.6|11798.6|11802.8|11800.8|11803.1|11801.1|11800.3|11798.3|10
1653381830000|2022-05-24 08:43:50|11803|11801|11804.6|11802.6|11805.2|11803.2|11802.5|11800.5|10
1653381840000|2022-05-24 08:44:00|11804.7|11802.7|11806.3|11804.3|11806.8|11804.8|11801.3|11799.3|86
1653381850000|2022-05-24 08:44:10|11806.8|11804.8|11807.1|11805.1|11807.1|11805.1|11805.8|11803.8|8
1653381860000|2022-05-24 08:44:20|11807.2|11805.2|11809.5|11807.5|11810|11808|11807|11805|26
1653381870000|2022-05-24 08:44:30|11809.1|11807.1|11804.7|11802.7|11809.8|11807.8|11804.5|11802.5|21
1653381880000|2022-05-24 08:44:40|11804.8|11802.8|11802.5|11800.5|11805|11803|11802.5|11800.5|16
1653381890000|2022-05-24 08:44:50|11802.3|11800.3|11802.1|11800.1|11803.5|11801.5|11801.7|11799.7|21
1653381900000|2022-05-24 08:45:00|11802|11800|11801|11799|11802|11800|11800.1|11798.1|21
1653381910000|2022-05-24 08:45:10|11801.2|11799.2|11798.2|11796.2|11801.5|11799.5|11798.1|11796.1|36
1653381920000|2022-05-24 08:45:20|11798.5|11796.5|11799.2|11797.2|11800.2|11798.2|11798.5|11796.5|25
1653381930000|2022-05-24 08:45:30|11799.5|11797.5|11799.8|11797.8|11800.7|11798.7|11799.2|11797.2|13
1653381940000|2022-05-24 08:45:40|11800|11798|11799.7|11797.7|11801.8|11799.8|11798.6|11796.6|67
1653381950000|2022-05-24 08:45:50|11799.6|11797.6|11801.1|11799.1|11802.8|11800.8|11799.6|11797.6|32
1653381960000|2022-05-24 08:46:00|11801.2|11799.2|11802.5|11800.5|11803|11801|11800.3|11798.3|24
1653381970000|2022-05-24 08:46:10|11802.6|11800.6|11802.1|11800.1|11803.3|11801.3|11801.3|11799.3|20
1653381980000|2022-05-24 08:46:20|11802|11800|11804.8|11802.8|11804.8|11802.8|11801.3|11799.3|19
1653381990000|2022-05-24 08:46:30|11804.7|11802.7|11803.7|11801.7|11805|11803|11802.8|11800.8|14
1653382000000|2022-05-24 08:46:40|11803.8|11801.8|11805.7|11803.7|11806.2|11804.2|11803.6|11801.6|32
1653382010000|2022-05-24 08:46:50|11805.2|11803.2|11808.2|11806.2|11808.8|11806.8|11805.2|11803.2|19
1653382020000|2022-05-24 08:47:00|11808.1|11806.1|11809|11807|11810.1|11808.1|11807.2|11805.2|24
1653382030000|2022-05-24 08:47:10|11808.7|11806.7|11811.2|11809.2|11811.5|11809.5|11808|11806|22
1653382040000|2022-05-24 08:47:20|11811.3|11809.3|11807.6|11805.6|11811.3|11809.3|11807.6|11805.6|17
1653382050000|2022-05-24 08:47:30|11807.5|11805.5|11808.1|11806.1|11808.2|11806.2|11805.7|11803.7|48
1653382060000|2022-05-24 08:47:40|11807.2|11805.2|11806.3|11804.3|11807.2|11805.2|11806.1|11804.1|4
1653382070000|2022-05-24 08:47:50|11807.5|11805.5|11806.3|11804.3|11808.1|11806.1|11805.6|11803.6|26
1653382080000|2022-05-24 08:48:00|11807.1|11805.1|11808.2|11806.2|11808.3|11806.3|11806.2|11804.2|52
1653382090000|2022-05-24 08:48:10|11808.1|11806.1|11807|11805|11808.1|11806.1|11805.7|11803.7|19
1653382100000|2022-05-24 08:48:20|11806.8|11804.8|11806.7|11804.7|11807|11805|11805.7|11803.7|19
1653382110000|2022-05-24 08:48:30|11806.6|11804.6|11806.5|11804.5|11806.8|11804.8|11805.8|11803.8|5
1653382120000|2022-05-24 08:48:40|11806.3|11804.3|11806.3|11804.3|11806.8|11804.8|11806.1|11804.1|4
1653382130000|2022-05-24 08:48:50|11806.2|11804.2|11805|11803|11806.2|11804.2|11804.1|11802.1|17
1653382140000|2022-05-24 08:49:00|11804.8|11802.8|11802.8|11800.8|11805|11803|11802.2|11800.2|19
1653382150000|2022-05-24 08:49:10|11802.6|11800.6|11802.3|11800.3|11803.7|11801.7|11802|11800|9
1653382160000|2022-05-24 08:49:20|11802.5|11800.5|11803.1|11801.1|11803.3|11801.3|11800.8|11798.8|19
1653382170000|2022-05-24 08:49:30|11803|11801|11803.6|11801.6|11804|11802|11802.5|11800.5|12
1653382180000|2022-05-24 08:49:40|11803.7|11801.7|11801.1|11799.1|11804.2|11802.2|11799.7|11797.7|49
1653382190000|2022-05-24 08:49:50|11801.2|11799.2|11802.1|11800.1|11803.5|11801.5|11801.2|11799.2|13
1653382200000|2022-05-24 08:50:00|11802|11800|11799.1|11797.1|11802|11800|11798.6|11796.6|51
1653382210000|2022-05-24 08:50:10|11800|11798|11799.7|11797.7|11800.2|11798.2|11798.5|11796.5|25
1653382220000|2022-05-24 08:50:20|11800|11798|11800|11798|11800.1|11798.1|11799.2|11797.2|32
1653382230000|2022-05-24 08:50:30|11800.3|11798.3|11798.8|11796.8|11802|11800|11798.7|11796.7|21
1653382240000|2022-05-24 08:50:40|11798.7|11796.7|11798.8|11796.8|11799.3|11797.3|11797.5|11795.5|25
1653382250000|2022-05-24 08:50:50|11799|11797|11800.2|11798.2|11800.7|11798.7|11798.3|11796.3|25
1653382260000|2022-05-24 08:51:00|11800.3|11798.3|11798.6|11796.6|11800.3|11798.3|11798.6|11796.6|10
1653382270000|2022-05-24 08:51:10|11798.5|11796.5|11798.3|11796.3|11798.8|11796.8|11797.8|11795.8|5
1653382280000|2022-05-24 08:51:20|11798.5|11796.5|11793.8|11791.8|11799.2|11797.2|11793.5|11791.5|63
1653382290000|2022-05-24 08:51:30|11793.3|11791.3|11790.3|11788.3|11793.6|11791.6|11789.8|11787.8|121
1653382300000|2022-05-24 08:51:40|11790.8|11788.8|11792.1|11790.1|11792.3|11790.3|11789.3|11787.3|64
1653382310000|2022-05-24 08:51:50|11792.5|11790.5|11791.5|11789.5|11793.6|11791.6|11791.2|11789.2|46
1653382320000|2022-05-24 08:52:00|11791.6|11789.6|11791.3|11789.3|11793.3|11791.3|11790.8|11788.8|30
1653382330000|2022-05-24 08:52:10|11791.7|11789.7|11792.1|11790.1|11792.3|11790.3|11791.2|11789.2|4
1653382340000|2022-05-24 08:52:20|11792.2|11790.2|11791|11789|11792.3|11790.3|11790.6|11788.6|20
1653382350000|2022-05-24 08:52:30|11790.8|11788.8|11784.3|11782.3|11791|11789|11784.1|11782.1|142
1653382360000|2022-05-24 08:52:40|11784.2|11782.2|11785.1|11783.1|11786.7|11784.7|11784.1|11782.1|45
1653382370000|2022-05-24 08:52:50|11785.2|11783.2|11780.3|11778.3|11785.5|11783.5|11780.3|11778.3|88
1653382380000|2022-05-24 08:53:00|11780.5|11778.5|11779.2|11777.2|11781.7|11779.7|11773|11771|353
1653382390000|2022-05-24 08:53:10|11779.3|11777.3|11776.5|11774.5|11779.3|11777.3|11776.5|11774.5|74
1653382400000|2022-05-24 08:53:20|11776.6|11774.6|11777.7|11775.7|11779|11777|11776|11774|39
1653382410000|2022-05-24 08:53:30|11777.8|11775.8|11778.5|11776.5|11779.8|11777.8|11776.5|11774.5|96
1653382420000|2022-05-24 08:53:40|11778.3|11776.3|11777.3|11775.3|11779|11777|11777.1|11775.1|15
1653382430000|2022-05-24 08:53:50|11777.5|11775.5|11779.2|11777.2|11779.7|11777.7|11777.3|11775.3|32
1653382440000|2022-05-24 08:54:00|11778.8|11776.8|11777.7|11775.7|11778.8|11776.8|11776.2|11774.2|30
1653382450000|2022-05-24 08:54:10|11777.8|11775.8|11779.5|11777.5|11779.7|11777.7|11777.8|11775.8|24
1653382460000|2022-05-24 08:54:20|11779.7|11777.7|11780.2|11778.2|11781.2|11779.2|11779.3|11777.3|51
1653382470000|2022-05-24 08:54:30|11780.6|11778.6|11781.2|11779.2|11781.7|11779.7|11778.7|11776.7|28
1653382480000|2022-05-24 08:54:40|11781.7|11779.7|11783.7|11781.7|11784|11782|11781.5|11779.5|32
1653382490000|2022-05-24 08:54:50|11783.2|11781.2|11780.5|11778.5|11783.2|11781.2|11780.3|11778.3|31
1653382500000|2022-05-24 08:55:00|11780.6|11778.6|11782.2|11780.2|11782.2|11780.2|11780.2|11778.2|16
1653382510000|2022-05-24 08:55:10|11782.3|11780.3|11781.2|11779.2|11782.8|11780.8|11781.1|11779.1|16
1653382520000|2022-05-24 08:55:20|11781.1|11779.1|11785.3|11783.3|11785.3|11783.3|11781.1|11779.1|17
1653382530000|2022-05-24 08:55:30|11785.5|11783.5|11784.2|11782.2|11785.8|11783.8|11784.1|11782.1|20
1653382540000|2022-05-24 08:55:40|11784.3|11782.3|11787.8|11785.8|11788|11786|11784.3|11782.3|25
1653382550000|2022-05-24 08:55:50|11788.1|11786.1|11785.7|11783.7|11788.1|11786.1|11785.6|11783.6|24
1653382560000|2022-05-24 08:56:00|11784.6|11782.6|11783.5|11781.5|11785|11783|11782.2|11780.2|40
1653382570000|2022-05-24 08:56:10|11783.6|11781.6|11783.8|11781.8|11784.8|11782.8|11783.1|11781.1|44
1653382580000|2022-05-24 08:56:20|11784|11782|11784.5|11782.5|11785|11783|11782.7|11780.7|47
1653382590000|2022-05-24 08:56:30|11784.6|11782.6|11782.1|11780.1|11784.6|11782.6|11781.7|11779.7|25
1653382600000|2022-05-24 08:56:40|11782.2|11780.2|11780.2|11778.2|11783.1|11781.1|11780.1|11778.1|19
1653382610000|2022-05-24 08:56:50|11780.1|11778.1|11779.5|11777.5|11780.3|11778.3|11779.3|11777.3|24
1653382620000|2022-05-24 08:57:00|11779.3|11777.3|11775.3|11773.3|11779.3|11777.3|11773.6|11771.6|101
1653382630000|2022-05-24 08:57:10|11775.5|11773.5|11775.6|11773.6|11777.1|11775.1|11775.3|11773.3|13
1653382640000|2022-05-24 08:57:20|11775.3|11773.3|11777.1|11775.1|11777.7|11775.7|11775.2|11773.2|8
1653382650000|2022-05-24 08:57:30|11777|11775|11779.2|11777.2|11779.6|11777.6|11776.7|11774.7|12
1653382660000|2022-05-24 08:57:40|11779.3|11777.3|11779|11777|11779.7|11777.7|11778.5|11776.5|12
1653382670000|2022-05-24 08:57:50|11779.1|11777.1|11779.1|11777.1|11780.2|11778.2|11778.5|11776.5|32
1653382680000|2022-05-24 08:58:00|11779.2|11777.2|11779|11777|11780.3|11778.3|11777.2|11775.2|16
1653382690000|2022-05-24 08:58:10|11778.8|11776.8|11779.7|11777.7|11780.2|11778.2|11778.7|11776.7|37
1653382700000|2022-05-24 08:58:20|11780.2|11778.2|11780|11778|11780.3|11778.3|11779.8|11777.8|15
1653382710000|2022-05-24 08:58:30|11779.8|11777.8|11780.1|11778.1|11780.2|11778.2|11778.8|11776.8|17
1653382720000|2022-05-24 08:58:40|11780.2|11778.2|11780.5|11778.5|11782.1|11780.1|11779.7|11777.7|16
1653382730000|2022-05-24 08:58:50|11780.1|11778.1|11783.6|11781.6|11783.8|11781.8|11779.7|11777.7|63
1653382740000|2022-05-24 08:59:00|11783.5|11781.5|11785.7|11783.7|11785.8|11783.8|11782.2|11780.2|28
1653382750000|2022-05-24 08:59:10|11785.6|11783.6|11783.5|11781.5|11785.6|11783.6|11783.2|11781.2|15
1653382760000|2022-05-24 08:59:20|11783.2|11781.2|11781.2|11779.2|11783.7|11781.7|11781.1|11779.1|22
1653382770000|2022-05-24 08:59:30|11781.3|11779.3|11782.2|11780.2|11784.5|11782.5|11781.3|11779.3|33
1653382780000|2022-05-24 08:59:40|11782|11780|11783.5|11781.5|11784.3|11782.3|11781.7|11779.7|33
1653382790000|2022-05-24 08:59:50|11783.6|11781.6|11782.8|11780.8|11783.6|11781.6|11780.7|11778.7|95
1653382800000|2022-05-24 09:00:00|11783|11781|11783.5|11781.5|11784|11782|11781.2|11779.2|44
1653382810000|2022-05-24 09:00:10|11783.6|11781.6|11785.2|11783.2|11785.3|11783.3|11782.5|11780.5|16
1653382820000|2022-05-24 09:00:20|11785.1|11783.1|11786.3|11784.3|11786.3|11784.3|11785|11783|12
1653382830000|2022-05-24 09:00:30|11786.2|11784.2|11786.3|11784.3|11786.6|11784.6|11785.5|11783.5|25
1653382840000|2022-05-24 09:00:40|11786.2|11784.2|11786.2|11784.2|11786.7|11784.7|11785.7|11783.7|8
1653382850000|2022-05-24 09:00:50|11786.5|11784.5|11785.3|11783.3|11786.8|11784.8|11784.8|11782.8|6
1653382860000|2022-05-24 09:01:00|11785.5|11783.5|11786.2|11784.2|11786.3|11784.3|11785.5|11783.5|4
1653382870000|2022-05-24 09:01:10|11786.3|11784.3|11787.7|11785.7|11788.1|11786.1|11786.3|11784.3|25
1653382880000|2022-05-24 09:01:20|11787.6|11785.6|11790.7|11788.7|11791.7|11789.7|11787|11785|64
1653382890000|2022-05-24 09:01:30|11790.6|11788.6|11790.2|11788.2|11790.7|11788.7|11787.7|11785.7|61
1653382900000|2022-05-24 09:01:40|11790.3|11788.3|11790.3|11788.3|11791.3|11789.3|11789.3|11787.3|20
1653382910000|2022-05-24 09:01:50|11790.6|11788.6|11790|11788|11790.6|11788.6|11788.1|11786.1|35
1653382920000|2022-05-24 09:02:00|11789.8|11787.8|11786.6|11784.6|11790|11788|11786.6|11784.6|24
1653382930000|2022-05-24 09:02:10|11786|11784|11788|11786|11788.5|11786.5|11785.5|11783.5|17
1653382940000|2022-05-24 09:02:20|11788.1|11786.1|11787.7|11785.7|11788.3|11786.3|11787|11785|2
1653382950000|2022-05-24 09:02:30|11787.8|11785.8|11790.1|11788.1|11790.2|11788.2|11787.7|11785.7|12
1653382960000|2022-05-24 09:02:40|11790.2|11788.2|11789|11787|11790.2|11788.2|11788.8|11786.8|7
1653382970000|2022-05-24 09:02:50|11789.1|11787.1|11790.3|11788.3|11790.3|11788.3|11789|11787|7
1653382980000|2022-05-24 09:03:00|11790.2|11788.2|11791.2|11789.2|11791.6|11789.6|11790|11788|10
1653382990000|2022-05-24 09:03:10|11791.1|11789.1|11790.7|11788.7|11791.1|11789.1|11789.2|11787.2|2
1653383000000|2022-05-24 09:03:20|11791.3|11789.3|11791.5|11789.5|11791.7|11789.7|11790.5|11788.5|8
1653383010000|2022-05-24 09:03:30|11791.3|11789.3|11792|11790|11792.1|11790.1|11790.3|11788.3|6
1653383020000|2022-05-24 09:03:40|11791.5|11789.5|11788.5|11786.5|11792.1|11790.1|11786.7|11784.7|53
1653383030000|2022-05-24 09:03:50|11788.6|11786.6|11790.1|11788.1|11790.1|11788.1|11788|11786|9
1653383040000|2022-05-24 09:04:00|11790|11788|11789.3|11787.3|11791|11789|11787.7|11785.7|12
1653383050000|2022-05-24 09:04:10|11789.2|11787.2|11787.5|11785.5|11789.3|11787.3|11785.7|11783.7|61
1653383060000|2022-05-24 09:04:20|11787.3|11785.3|11786.6|11784.6|11787.5|11785.5|11785.2|11783.2|16
1653383070000|2022-05-24 09:04:30|11787|11785|11788|11786|11788|11786|11785.3|11783.3|16
1653383080000|2022-05-24 09:04:40|11787.7|11785.7|11786.3|11784.3|11787.8|11785.8|11786.3|11784.3|21
1653383090000|2022-05-24 09:04:50|11786.5|11784.5|11785.5|11783.5|11787|11785|11785|11783|11
1653383100000|2022-05-24 09:05:00|11786.2|11784.2|11787.1|11785.1|11787.1|11785.1|11785.2|11783.2|16
1653383110000|2022-05-24 09:05:10|11787|11785|11787.8|11785.8|11788.1|11786.1|11787|11785|10
1653383120000|2022-05-24 09:05:20|11788|11786|11786|11784|11788|11786|11784.7|11782.7|23
1653383130000|2022-05-24 09:05:30|11785.8|11783.8|11785.5|11783.5|11786|11784|11784.1|11782.1|15
1653383140000|2022-05-24 09:05:40|11785.3|11783.3|11784.2|11782.2|11785.3|11783.3|11784.1|11782.1|9
1653383150000|2022-05-24 09:05:50|11783.2|11781.2|11784.3|11782.3|11784.6|11782.6|11783.2|11781.2|14
1653383160000|2022-05-24 09:06:00|11784.2|11782.2|11784.2|11782.2|11785.2|11783.2|11783.8|11781.8|16
1653383170000|2022-05-24 09:06:10|11784.3|11782.3|11783.3|11781.3|11785|11783|11783.2|11781.2|3
1653383180000|2022-05-24 09:06:20|11783.2|11781.2|11782.6|11780.6|11783.5|11781.5|11782.5|11780.5|8
1653383190000|2022-05-24 09:06:30|11782.3|11780.3|11781.2|11779.2|11783.2|11781.2|11781.1|11779.1|25
1653383200000|2022-05-24 09:06:40|11781.5|11779.5|11784.7|11782.7|11785|11783|11781.1|11779.1|27
1653383210000|2022-05-24 09:06:50|11784.6|11782.6|11785.7|11783.7|11785.7|11783.7|11783.8|11781.8|7
1653383220000|2022-05-24 09:07:00|11786.5|11784.5|11785|11783|11786.6|11784.6|11784.3|11782.3|16
1653383230000|2022-05-24 09:07:10|11784.8|11782.8|11784.5|11782.5|11785.1|11783.1|11784.3|11782.3|2
1653383240000|2022-05-24 09:07:20|11784.6|11782.6|11784.3|11782.3|11785.1|11783.1|11784.2|11782.2|11
1653383250000|2022-05-24 09:07:30|11784.2|11782.2|11781.2|11779.2|11784.5|11782.5|11781.1|11779.1|9
1653383260000|2022-05-24 09:07:40|11781.1|11779.1|11780.7|11778.7|11781.7|11779.7|11780.3|11778.3|16
1653383270000|2022-05-24 09:07:50|11780.6|11778.6|11785.5|11783.5|11785.5|11783.5|11780.6|11778.6|14
1653383280000|2022-05-24 09:08:00|11785.2|11783.2|11784.7|11782.7|11786.2|11784.2|11784.3|11782.3|8
1653383290000|2022-05-24 09:08:10|11784.8|11782.8|11785.1|11783.1|11785.7|11783.7|11783.7|11781.7|8
1653383300000|2022-05-24 09:08:20|11785.2|11783.2|11785.2|11783.2|11785.5|11783.5|11784.5|11782.5|1
1653383310000|2022-05-24 09:08:30|11785.3|11783.3|11784.2|11782.2|11785.3|11783.3|11783.2|11781.2|7
1653383320000|2022-05-24 09:08:40|11784|11782|11784.2|11782.2|11784.2|11782.2|11783.3|11781.3|3
1653383330000|2022-05-24 09:08:50|11784.5|11782.5|11786.2|11784.2|11786.2|11784.2|11784.5|11782.5|6
1653383340000|2022-05-24 09:09:00|11786.3|11784.3|11785.7|11783.7|11786.6|11784.6|11785.7|11783.7|22
1653383350000|2022-05-24 09:09:10|11785.6|11783.6|11785.1|11783.1|11785.6|11783.6|11784.5|11782.5|4
1653383360000|2022-05-24 09:09:20|11784.7|11782.7|11785.1|11783.1|11785.2|11783.2|11784.3|11782.3|82
1653383370000|2022-05-24 09:09:30|11785|11783|11786.6|11784.6|11786.6|11784.6|11784.7|11782.7|14
1653383380000|2022-05-24 09:09:40|11786.5|11784.5|11790.5|11788.5|11790.5|11788.5|11786.5|11784.5|32
1653383390000|2022-05-24 09:09:50|11790.6|11788.6|11787.6|11785.6|11790.6|11788.6|11786.2|11784.2|14
1653383400000|2022-05-24 09:10:00|11788|11786|11787.7|11785.7|11788.5|11786.5|11786.5|11784.5|12
1653383410000|2022-05-24 09:10:10|11787.8|11785.8|11788.2|11786.2|11788.6|11786.6|11787.5|11785.5|15
1653383420000|2022-05-24 09:10:20|11788.3|11786.3|11787|11785|11789.3|11787.3|11786|11784|26
1653383430000|2022-05-24 09:10:30|11786.8|11784.8|11787.7|11785.7|11789.3|11787.3|11786.3|11784.3|6
1653383440000|2022-05-24 09:10:40|11787.8|11785.8|11788.6|11786.6|11788.6|11786.6|11787.8|11785.8|3
1653383450000|2022-05-24 09:10:50|11788.5|11786.5|11787.7|11785.7|11788.6|11786.6|11785.6|11783.6|11
1653383460000|2022-05-24 09:11:00|11787.8|11785.8|11785.2|11783.2|11787.8|11785.8|11785.1|11783.1|4
1653383470000|2022-05-24 09:11:10|11785.3|11783.3|11786.7|11784.7|11787.2|11785.2|11785.2|11783.2|6
1653383480000|2022-05-24 09:11:20|11786.6|11784.6|11783.5|11781.5|11787.3|11785.3|11783.2|11781.2|30
1653383490000|2022-05-24 09:11:30|11783.3|11781.3|11784|11782|11784.3|11782.3|11782.8|11780.8|7
1653383500000|2022-05-24 09:11:40|11784.1|11782.1|11783.7|11781.7|11784.8|11782.8|11783.7|11781.7|3
1653383510000|2022-05-24 09:11:50|11783.6|11781.6|11784.6|11782.6|11785|11783|11783|11781|13
1653383520000|2022-05-24 09:12:00|11784.5|11782.5|11784.3|11782.3|11785.7|11783.7|11784.2|11782.2|12
1653383530000|2022-05-24 09:12:10|11783.5|11781.5|11785.5|11783.5|11785.7|11783.7|11783.3|11781.3|10
1653383540000|2022-05-24 09:12:20|11785.3|11783.3|11783.7|11781.7|11785.3|11783.3|11783.5|11781.5|3
1653383550000|2022-05-24 09:12:30|11783.8|11781.8|11784.1|11782.1|11785|11783|11783.8|11781.8|5
1653383560000|2022-05-24 09:12:40|11785.2|11783.2|11785.2|11783.2|11785.7|11783.7|11784.5|11782.5|13
1653383570000|2022-05-24 09:12:50|11786|11784|11786.5|11784.5|11787.7|11785.7|11786|11784|11
1653383580000|2022-05-24 09:13:00|11787|11785|11791|11789|11791.1|11789.1|11787|11785|20
1653383590000|2022-05-24 09:13:10|11790.8|11788.8|11791.7|11789.7|11792.7|11790.7|11790.7|11788.7|27
1653383600000|2022-05-24 09:13:20|11791.6|11789.6|11793.5|11791.5|11793.5|11791.5|11791.1|11789.1|28
1653383610000|2022-05-24 09:13:30|11793.3|11791.3|11796.2|11794.2|11796.2|11794.2|11793|11791|57
1653383620000|2022-05-24 09:13:40|11795.6|11793.6|11792.7|11790.7|11796.3|11794.3|11792|11790|42
1653383630000|2022-05-24 09:13:50|11792.6|11790.6|11795.7|11793.7|11796.1|11794.1|11792.1|11790.1|87
1653383640000|2022-05-24 09:14:00|11795.8|11793.8|11797.2|11795.2|11797.7|11795.7|11795.1|11793.1|32
1653383650000|2022-05-24 09:14:10|11797.3|11795.3|11794.7|11792.7|11797.5|11795.5|11794.1|11792.1|31
1653383660000|2022-05-24 09:14:20|11794.8|11792.8|11795.2|11793.2|11796|11794|11793.8|11791.8|25
1653383670000|2022-05-24 09:14:30|11795.3|11793.3|11796|11794|11797.5|11795.5|11795.2|11793.2|26
1653383680000|2022-05-24 09:14:40|11795.7|11793.7|11794.2|11792.2|11795.7|11793.7|11793.8|11791.8|15
1653383690000|2022-05-24 09:14:50|11794|11792|11794.2|11792.2|11794.7|11792.7|11793.3|11791.3|17
1653383700000|2022-05-24 09:15:00|11794|11792|11792.2|11790.2|11794.8|11792.8|11792.1|11790.1|11
1653383710000|2022-05-24 09:15:10|11792.1|11790.1|11794.2|11792.2|11794.5|11792.5|11792.1|11790.1|7
1653383720000|2022-05-24 09:15:20|11794.3|11792.3|11795|11793|11795.3|11793.3|11794.3|11792.3|13
1653383730000|2022-05-24 09:15:30|11795.1|11793.1|11795.3|11793.3|11797|11795|11795|11793|7
1653383740000|2022-05-24 09:15:40|11795.5|11793.5|11794.5|11792.5|11795.7|11793.7|11794|11792|15
1653383750000|2022-05-24 09:15:50|11794.2|11792.2|11795.7|11793.7|11796.2|11794.2|11794.2|11792.2|24
1653383760000|2022-05-24 09:16:00|11795.8|11793.8|11793.6|11791.6|11796.2|11794.2|11793.1|11791.1|15
1653383770000|2022-05-24 09:16:10|11793.7|11791.7|11792.7|11790.7|11794.7|11792.7|11792.7|11790.7|10
1653383780000|2022-05-24 09:16:20|11792.5|11790.5|11794.3|11792.3|11795|11793|11792.3|11790.3|9
1653383790000|2022-05-24 09:16:30|11794.5|11792.5|11794.1|11792.1|11795.5|11793.5|11794.1|11792.1|2
1653383800000|2022-05-24 09:16:40|11794.2|11792.2|11794|11792|11795|11793|11793.7|11791.7|9
1653383810000|2022-05-24 09:16:50|11793.7|11791.7|11791.2|11789.2|11794.2|11792.2|11791.2|11789.2|38
1653383820000|2022-05-24 09:17:00|11791.3|11789.3|11789.7|11787.7|11791.3|11789.3|11789.7|11787.7|17
1653383830000|2022-05-24 09:17:10|11790|11788|11787.3|11785.3|11790.6|11788.6|11787.1|11785.1|24
1653383840000|2022-05-24 09:17:20|11787.2|11785.2|11786.3|11784.3|11787.6|11785.6|11785.8|11783.8|24
1653383850000|2022-05-24 09:17:30|11786.5|11784.5|11785.5|11783.5|11786.7|11784.7|11785.5|11783.5|14
1653383860000|2022-05-24 09:17:40|11785.8|11783.8|11790.2|11788.2|11790.5|11788.5|11785.8|11783.8|49
1653383870000|2022-05-24 09:17:50|11790.3|11788.3|11788.5|11786.5|11790.5|11788.5|11788.5|11786.5|13
1653383880000|2022-05-24 09:18:00|11788.2|11786.2|11787.2|11785.2|11788.2|11786.2|11787|11785|3
1653383890000|2022-05-24 09:18:10|11787.3|11785.3|11786.7|11784.7|11787.6|11785.6|11786.5|11784.5|4
1653383900000|2022-05-24 09:18:20|11786.5|11784.5|11786|11784|11786.7|11784.7|11785.6|11783.6|3
1653383910000|2022-05-24 09:18:30|11786.1|11784.1|11786.5|11784.5|11787.6|11785.6|11786|11784|7
1653383920000|2022-05-24 09:18:40|11786.6|11784.6|11789|11787|11790.5|11788.5|11786.5|11784.5|15
1653383930000|2022-05-24 09:18:50|11789.1|11787.1|11788.3|11786.3|11789.3|11787.3|11787.8|11785.8|5
1653383940000|2022-05-24 09:19:00|11788.2|11786.2|11788|11786|11788.2|11786.2|11785.8|11783.8|11
1653383950000|2022-05-24 09:19:10|11787.8|11785.8|11787.5|11785.5|11788.5|11786.5|11787.3|11785.3|3
1653383960000|2022-05-24 09:19:20|11788|11786|11787|11785|11788|11786|11785.7|11783.7|5
1653383970000|2022-05-24 09:19:30|11787.5|11785.5|11786.2|11784.2|11787.7|11785.7|11786.1|11784.1|7
1653383980000|2022-05-24 09:19:40|11786.3|11784.3|11786|11784|11786.6|11784.6|11785.6|11783.6|7
1653383990000|2022-05-24 09:19:50|11785.2|11783.2|11785.5|11783.5|11786|11784|11784.5|11782.5|35
1653384000000|2022-05-24 09:20:00|11785.8|11783.8|11788.7|11786.7|11789|11787|11785.6|11783.6|8
1653384010000|2022-05-24 09:20:10|11788.6|11786.6|11788.7|11786.7|11789|11787|11787.7|11785.7|3
1653384020000|2022-05-24 09:20:20|11788.3|11786.3|11789.2|11787.2|11789.2|11787.2|11788|11786|2
1653384030000|2022-05-24 09:20:30|11789.3|11787.3|11788.1|11786.1|11789.7|11787.7|11788.1|11786.1|16
1653384040000|2022-05-24 09:20:40|11787.8|11785.8|11791|11789|11791.3|11789.3|11787.2|11785.2|26
1653384050000|2022-05-24 09:20:50|11791.1|11789.1|11792.1|11790.1|11792.2|11790.2|11790.8|11788.8|12
1653384060000|2022-05-24 09:21:00|11792|11790|11792.2|11790.2|11793.1|11791.1|11791.3|11789.3|8
1653384070000|2022-05-24 09:21:10|11792.5|11790.5|11789.7|11787.7|11792.7|11790.7|11789.3|11787.3|16
1653384080000|2022-05-24 09:21:20|11790.1|11788.1|11790.5|11788.5|11791.5|11789.5|11790|11788|22
1653384090000|2022-05-24 09:21:30|11790.3|11788.3|11791.6|11789.6|11792|11790|11790.3|11788.3|10
1653384100000|2022-05-24 09:21:40|11791.7|11789.7|11794.2|11792.2|11794.3|11792.3|11791.1|11789.1|12
1653384110000|2022-05-24 09:21:50|11794.3|11792.3|11793.3|11791.3|11794.3|11792.3|11793.1|11791.1|9
1653384120000|2022-05-24 09:22:00|11793.2|11791.2|11795|11793|11795.2|11793.2|11793|11791|22
1653384130000|2022-05-24 09:22:10|11794.8|11792.8|11794.8|11792.8|11795.3|11793.3|11793.1|11791.1|24
1653384140000|2022-05-24 09:22:20|11795|11793|11795.1|11793.1|11795.1|11793.1|11794.5|11792.5|13
1653384150000|2022-05-24 09:22:30|11795|11793|11794.2|11792.2|11795|11793|11794.2|11792.2|1
1653384160000|2022-05-24 09:22:40|11794.1|11792.1|11790.8|11788.8|11794.1|11792.1|11790.2|11788.2|9
1653384170000|2022-05-24 09:22:50|11790.7|11788.7|11792.8|11790.8|11793|11791|11790.7|11788.7|7
1653384180000|2022-05-24 09:23:00|11792.7|11790.7|11793|11791|11794.5|11792.5|11791.8|11789.8|13
1653384190000|2022-05-24 09:23:10|11792.8|11790.8|11793.7|11791.7|11793.8|11791.8|11792.2|11790.2|8
1653384200000|2022-05-24 09:23:20|11793.8|11791.8|11792.3|11790.3|11793.8|11791.8|11792.2|11790.2|6
1653384210000|2022-05-24 09:23:30|11792.2|11790.2|11792.3|11790.3|11793.5|11791.5|11792.1|11790.1|1
1653384220000|2022-05-24 09:23:40|11791.6|11789.6|11792.5|11790.5|11792.5|11790.5|11791|11789|14
1653384230000|2022-05-24 09:23:50|11792.6|11790.6|11792.3|11790.3|11793.3|11791.3|11792.1|11790.1|28
1653384240000|2022-05-24 09:24:00|11792.2|11790.2|11791.2|11789.2|11792.3|11790.3|11790.3|11788.3|18
1653384250000|2022-05-24 09:24:10|11791.1|11789.1|11791.7|11789.7|11792.2|11790.2|11790.8|11788.8|4
1653384260000|2022-05-24 09:24:20|11791.5|11789.5|11791.2|11789.2|11791.5|11789.5|11790.7|11788.7|0
1653384270000|2022-05-24 09:24:30|11791.1|11789.1|11790.5|11788.5|11791.3|11789.3|11790.5|11788.5|1
1653384280000|2022-05-24 09:24:40|11790.6|11788.6|11790.8|11788.8|11791|11789|11790.2|11788.2|1
1653384290000|2022-05-24 09:24:50|11790.7|11788.7|11788.7|11786.7|11791|11789|11788.2|11786.2|10
1653384300000|2022-05-24 09:25:00|11788.8|11786.8|11787.7|11785.7|11789.1|11787.1|11787.7|11785.7|6
1653384310000|2022-05-24 09:25:10|11787.6|11785.6|11788|11786|11788.1|11786.1|11786.1|11784.1|21
1653384320000|2022-05-24 09:25:20|11787.8|11785.8|11787.8|11785.8|11788.2|11786.2|11785.7|11783.7|33
1653384330000|2022-05-24 09:25:30|11788|11786|11788.2|11786.2|11788.7|11786.7|11787.5|11785.5|4
1653384340000|2022-05-24 09:25:40|11788|11786|11789|11787|11790.1|11788.1|11787.5|11785.5|14
1653384350000|2022-05-24 09:25:50|11789.2|11787.2|11789.2|11787.2|11789.5|11787.5|11788.5|11786.5|2
1653384360000|2022-05-24 09:26:00|11789.3|11787.3|11794.1|11792.1|11794.5|11792.5|11789.2|11787.2|28
1653384370000|2022-05-24 09:26:10|11794.2|11792.2|11795.3|11793.3|11795.3|11793.3|11794|11792|8
1653384380000|2022-05-24 09:26:20|11795.5|11793.5|11796.3|11794.3|11796.8|11794.8|11795.2|11793.2|37
1653384390000|2022-05-24 09:26:30|11796.5|11794.5|11796.7|11794.7|11797.7|11795.7|11796.2|11794.2|23
1653384400000|2022-05-24 09:26:40|11796.8|11794.8|11800.3|11798.3|11800.7|11798.7|11796.7|11794.7|64
1653384410000|2022-05-24 09:26:50|11800.5|11798.5|11801|11799|11801.3|11799.3|11800|11798|23
1653384420000|2022-05-24 09:27:00|11801.1|11799.1|11803.8|11801.8|11803.8|11801.8|11801|11799|49
1653384430000|2022-05-24 09:27:10|11804.2|11802.2|11801.7|11799.7|11804.7|11802.7|11801.6|11799.6|44
1653384440000|2022-05-24 09:27:20|11801.8|11799.8|11801.8|11799.8|11802.5|11800.5|11801.3|11799.3|15
1653384450000|2022-05-24 09:27:30|11801.7|11799.7|11802.3|11800.3|11803|11801|11800|11798|13
1653384460000|2022-05-24 09:27:40|11802.7|11800.7|11801.6|11799.6|11803|11801|11801.6|11799.6|24
1653384470000|2022-05-24 09:27:50|11802.3|11800.3|11799.7|11797.7|11802.8|11800.8|11799.7|11797.7|4
1653384480000|2022-05-24 09:28:00|11799.6|11797.6|11798.3|11796.3|11800.2|11798.2|11797.5|11795.5|15
1653384490000|2022-05-24 09:28:10|11798|11796|11796.8|11794.8|11798.5|11796.5|11795.6|11793.6|45
1653384500000|2022-05-24 09:28:20|11797|11795|11798.3|11796.3|11798.6|11796.6|11796.7|11794.7|26
1653384510000|2022-05-24 09:28:30|11798.2|11796.2|11797.6|11795.6|11798.5|11796.5|11796.3|11794.3|21
1653384520000|2022-05-24 09:28:40|11797.7|11795.7|11797.7|11795.7|11798.3|11796.3|11797.6|11795.6|8
1653384530000|2022-05-24 09:28:50|11797.6|11795.6|11798|11796|11798.7|11796.7|11797.6|11795.6|4
1653384540000|2022-05-24 09:29:00|11797.7|11795.7|11801.3|11799.3|11801.3|11799.3|11797.6|11795.6|26
1653384550000|2022-05-24 09:29:10|11802|11800|11802.1|11800.1|11802.3|11800.3|11800.7|11798.7|13
1653384560000|2022-05-24 09:29:20|11802|11800|11801|11799|11802.5|11800.5|11800.8|11798.8|35
1653384570000|2022-05-24 09:29:30|11801.1|11799.1|11800.7|11798.7|11802|11800|11800.2|11798.2|11
1653384580000|2022-05-24 09:29:40|11800.6|11798.6|11799.6|11797.6|11800.6|11798.6|11799.2|11797.2|4
1653384590000|2022-05-24 09:29:50|11799.3|11797.3|11800.1|11798.1|11800.8|11798.8|11799.2|11797.2|11
1653384600000|2022-05-24 09:30:00|11799.8|11797.8|11801.1|11799.1|11802.3|11800.3|11799.3|11797.3|35
1653384610000|2022-05-24 09:30:10|11801|11799|11799.7|11797.7|11801.8|11799.8|11799.5|11797.5|16
1653384620000|2022-05-24 09:30:20|11799.8|11797.8|11800.2|11798.2|11800.8|11798.8|11799.5|11797.5|20
1653384630000|2022-05-24 09:30:30|11800.1|11798.1|11797.8|11795.8|11800.2|11798.2|11797.2|11795.2|47
1653384640000|2022-05-24 09:30:40|11797.6|11795.6|11798.1|11796.1|11798.7|11796.7|11797.6|11795.6|7
1653384650000|2022-05-24 09:30:50|11798|11796|11798.2|11796.2|11798.6|11796.6|11797.3|11795.3|5
1653384660000|2022-05-24 09:31:00|11798.5|11796.5|11795.8|11793.8|11798.5|11796.5|11794.8|11792.8|15
1653384670000|2022-05-24 09:31:10|11796|11794|11798.5|11796.5|11798.8|11796.8|11795.2|11793.2|12
1653384680000|2022-05-24 09:31:20|11798.6|11796.6|11799.2|11797.2|11799.6|11797.6|11797.1|11795.1|35
1653384690000|2022-05-24 09:31:30|11799.5|11797.5|11798.7|11796.7|11799.7|11797.7|11798.5|11796.5|15
1653384700000|2022-05-24 09:31:40|11798.5|11796.5|11798|11796|11798.8|11796.8|11798|11796|4
1653384710000|2022-05-24 09:31:50|11798.1|11796.1|11798.7|11796.7|11799.5|11797.5|11798.1|11796.1|5
1653384720000|2022-05-24 09:32:00|11798.6|11796.6|11797.3|11795.3|11800.2|11798.2|11797.2|11795.2|21
1653384730000|2022-05-24 09:32:10|11797.2|11795.2|11797.8|11795.8|11797.8|11795.8|11795.8|11793.8|8
1653384740000|2022-05-24 09:32:20|11798|11796|11798.5|11796.5|11799.6|11797.6|11798|11796|5
1653384750000|2022-05-24 09:32:30|11798.6|11796.6|11800.1|11798.1|11800.8|11798.8|11798.6|11796.6|9
1653384760000|2022-05-24 09:32:40|11800.2|11798.2|11801.6|11799.6|11801.6|11799.6|11799.6|11797.6|14
1653384770000|2022-05-24 09:32:50|11801.5|11799.5|11801.5|11799.5|11803.6|11801.6|11801.1|11799.1|25
1653384780000|2022-05-24 09:33:00|11801.3|11799.3|11801|11799|11802|11800|11800.1|11798.1|3
1653384790000|2022-05-24 09:33:10|11801.1|11799.1|11803.6|11801.6|11803.7|11801.7|11800.1|11798.1|37
1653384800000|2022-05-24 09:33:20|11803.7|11801.7|11802.2|11800.2|11804.1|11802.1|11802.1|11800.1|4
1653384810000|2022-05-24 09:33:30|11802.5|11800.5|11801|11799|11802.8|11800.8|11801|11799|18
1653384820000|2022-05-24 09:33:40|11800.8|11798.8|11801.6|11799.6|11801.8|11799.8|11800.1|11798.1|7
1653384830000|2022-05-24 09:33:50|11801.7|11799.7|11800.1|11798.1|11802.1|11800.1|11800.1|11798.1|5
1653384840000|2022-05-24 09:34:00|11799.7|11797.7|11800|11798|11801.8|11799.8|11799.7|11797.7|8
1653384850000|2022-05-24 09:34:10|11800.1|11798.1|11799.2|11797.2|11800.8|11798.8|11799|11797|6
1653384860000|2022-05-24 09:34:20|11799.3|11797.3|11801|11799|11802.3|11800.3|11799.3|11797.3|11
1653384870000|2022-05-24 09:34:30|11801.1|11799.1|11802.5|11800.5|11802.7|11800.7|11800.8|11798.8|7
1653384880000|2022-05-24 09:34:40|11802.3|11800.3|11802.5|11800.5|11802.5|11800.5|11801.5|11799.5|3
1653384890000|2022-05-24 09:34:50|11802.3|11800.3|11805.7|11803.7|11806|11804|11802.2|11800.2|39
1653384900000|2022-05-24 09:35:00|11805.6|11803.6|11803.6|11801.6|11805.7|11803.7|11803.3|11801.3|20
1653384910000|2022-05-24 09:35:10|11803.7|11801.7|11803.7|11801.7|11804.2|11802.2|11802.8|11800.8|19
1653384920000|2022-05-24 09:35:20|11803.6|11801.6|11804.2|11802.2|11804.3|11802.3|11803.6|11801.6|4
1653384930000|2022-05-24 09:35:30|11804.3|11802.3|11804.1|11802.1|11805|11803|11804|11802|14
1653384940000|2022-05-24 09:35:40|11804|11802|11803|11801|11804.1|11802.1|11802.5|11800.5|2
1653384950000|2022-05-24 09:35:50|11803.1|11801.1|11803.2|11801.2|11804.2|11802.2|11803.1|11801.1|13
1653384960000|2022-05-24 09:36:00|11803.1|11801.1|11804.7|11802.7|11804.8|11802.8|11802.3|11800.3|35
1653384970000|2022-05-24 09:36:10|11804.6|11802.6|11805.7|11803.7|11807.2|11805.2|11804.6|11802.6|34
1653384980000|2022-05-24 09:36:20|11806|11804|11807.2|11805.2|11807.3|11805.3|11805.7|11803.7|13
1653384990000|2022-05-24 09:36:30|11807.3|11805.3|11806.5|11804.5|11807.5|11805.5|11805.7|11803.7|21
1653385000000|2022-05-24 09:36:40|11806.3|11804.3|11806.3|11804.3|11807.1|11805.1|11806.2|11804.2|5
1653385010000|2022-05-24 09:36:50|11806.5|11804.5|11807.2|11805.2|11807.2|11805.2|11805.5|11803.5|10
1653385020000|2022-05-24 09:37:00|11806.8|11804.8|11805|11803|11807.3|11805.3|11804.6|11802.6|23
1653385030000|2022-05-24 09:37:10|11805.5|11803.5|11807.5|11805.5|11807.5|11805.5|11804.6|11802.6|12
1653385040000|2022-05-24 09:37:20|11807.3|11805.3|11806.8|11804.8|11808.1|11806.1|11806.6|11804.6|17
1653385050000|2022-05-24 09:37:30|11806.7|11804.7|11807.7|11805.7|11807.7|11805.7|11806.1|11804.1|6
1653385060000|2022-05-24 09:37:40|11807.6|11805.6|11808.2|11806.2|11809.2|11807.2|11807.1|11805.1|31
1653385070000|2022-05-24 09:37:50|11808.5|11806.5|11806|11804|11808.6|11806.6|11805.5|11803.5|16
1653385080000|2022-05-24 09:38:00|11806.1|11804.1|11808.2|11806.2|11808.2|11806.2|11805.6|11803.6|1
1653385090000|2022-05-24 09:38:10|11808.3|11806.3|11807.5|11805.5|11808.3|11806.3|11807.2|11805.2|6
1653385100000|2022-05-24 09:38:20|11807|11805|11807.3|11805.3|11807.5|11805.5|11806.5|11804.5|6
1653385110000|2022-05-24 09:38:30|11807.2|11805.2|11807.2|11805.2|11808.5|11806.5|11807.1|11805.1|7
1653385120000|2022-05-24 09:38:40|11807.5|11805.5|11808.6|11806.6|11808.7|11806.7|11806.8|11804.8|13
1653385130000|2022-05-24 09:38:50|11808.7|11806.7|11809.2|11807.2|11809.2|11807.2|11808.3|11806.3|6
1653385140000|2022-05-24 09:39:00|11809.1|11807.1|11806.2|11804.2|11809.3|11807.3|11806.1|11804.1|26
1653385150000|2022-05-24 09:39:10|11806.5|11804.5|11806.1|11804.1|11806.6|11804.6|11805.8|11803.8|9
1653385160000|2022-05-24 09:39:20|11806.2|11804.2|11806.3|11804.3|11806.5|11804.5|11805.6|11803.6|15
1653385170000|2022-05-24 09:39:30|11806.5|11804.5|11806.2|11804.2|11806.7|11804.7|11805.6|11803.6|18
1653385180000|2022-05-24 09:39:40|11806.1|11804.1|11804.8|11802.8|11806.1|11804.1|11804.7|11802.7|13
1653385190000|2022-05-24 09:39:50|11805|11803|11807.2|11805.2|11807.3|11805.3|11805|11803|6
1653385200000|2022-05-24 09:40:00|11806.7|11804.7|11808.3|11806.3|11809.7|11807.7|11806.6|11804.6|23
1653385210000|2022-05-24 09:40:10|11808.5|11806.5|11806.6|11804.6|11809.7|11807.7|11805.7|11803.7|18
1653385220000|2022-05-24 09:40:20|11807.2|11805.2|11806.6|11804.6|11807.5|11805.5|11806.3|11804.3|2
1653385230000|2022-05-24 09:40:30|11806.7|11804.7|11806.5|11804.5|11807.3|11805.3|11806.5|11804.5|7
1653385240000|2022-05-24 09:40:40|11806.6|11804.6|11805.6|11803.6|11806.8|11804.8|11805.6|11803.6|10
1653385250000|2022-05-24 09:40:50|11805.7|11803.7|11805.2|11803.2|11806|11804|11804.7|11802.7|10
1653385260000|2022-05-24 09:41:00|11805.1|11803.1|11804.2|11802.2|11805.5|11803.5|11804.1|11802.1|4
1653385270000|2022-05-24 09:41:10|11804.3|11802.3|11805|11803|11805.2|11803.2|11804.1|11802.1|6
1653385280000|2022-05-24 09:41:20|11804.8|11802.8|11804.5|11802.5|11805.2|11803.2|11804.2|11802.2|4
1653385290000|2022-05-24 09:41:30|11804.6|11802.6|11804.5|11802.5|11805.2|11803.2|11804.3|11802.3|3
1653385300000|2022-05-24 09:41:40|11804.3|11802.3|11805|11803|11805.6|11803.6|11804.2|11802.2|7
1653385310000|2022-05-24 09:41:50|11805.1|11803.1|11804.1|11802.1|11805.2|11803.2|11803.3|11801.3|8
1653385320000|2022-05-24 09:42:00|11804.5|11802.5|11804.3|11802.3|11805.3|11803.3|11803.7|11801.7|14
1653385330000|2022-05-24 09:42:10|11804.2|11802.2|11803.7|11801.7|11804.2|11802.2|11803|11801|8
1653385340000|2022-05-24 09:42:20|11803.6|11801.6|11803.1|11801.1|11804.5|11802.5|11802.7|11800.7|8
1653385350000|2022-05-24 09:42:30|11802.8|11800.8|11805.2|11803.2|11806.3|11804.3|11802.6|11800.6|13
1653385360000|2022-05-24 09:42:40|11805.3|11803.3|11804.7|11802.7|11805.5|11803.5|11804.5|11802.5|2
1653385370000|2022-05-24 09:42:50|11804.6|11802.6|11803.6|11801.6|11804.7|11802.7|11803.6|11801.6|3
1653385380000|2022-05-24 09:43:00|11803.5|11801.5|11805.5|11803.5|11806|11804|11803.5|11801.5|4
1653385390000|2022-05-24 09:43:10|11805.7|11803.7|11804.8|11802.8|11807|11805|11804.8|11802.8|24
1653385400000|2022-05-24 09:43:20|11804.7|11802.7|11805.2|11803.2|11805.3|11803.3|11804.7|11802.7|1
1653385410000|2022-05-24 09:43:30|11805.3|11803.3|11805.5|11803.5|11806.5|11804.5|11804.8|11802.8|5
1653385420000|2022-05-24 09:43:40|11805.2|11803.2|11805|11803|11805.2|11803.2|11804.7|11802.7|0
1653385430000|2022-05-24 09:43:50|11805.1|11803.1|11805.8|11803.8|11808|11806|11805.1|11803.1|17
1653385440000|2022-05-24 09:44:00|11806.7|11804.7|11806.5|11804.5|11807.1|11805.1|11806.1|11804.1|8
1653385450000|2022-05-24 09:44:10|11806.6|11804.6|11804.8|11802.8|11806.7|11804.7|11804.1|11802.1|17
1653385460000|2022-05-24 09:44:20|11805.2|11803.2|11806.6|11804.6|11807.1|11805.1|11805.1|11803.1|7
1653385470000|2022-05-24 09:44:30|11806.3|11804.3|11807.5|11805.5|11807.5|11805.5|11805.5|11803.5|5
1653385480000|2022-05-24 09:44:40|11808.2|11806.2|11806.5|11804.5|11808.2|11806.2|11806.2|11804.2|5
1653385490000|2022-05-24 09:44:50|11806.3|11804.3|11805.1|11803.1|11806.5|11804.5|11805.1|11803.1|11
1653385500000|2022-05-24 09:45:00|11805.2|11803.2|11806.3|11804.3|11806.7|11804.7|11805.1|11803.1|20
1653385510000|2022-05-24 09:45:10|11805.8|11803.8|11806.3|11804.3|11806.5|11804.5|11805.6|11803.6|3
1653385520000|2022-05-24 09:45:20|11807|11805|11806.2|11804.2|11808.6|11806.6|11806.1|11804.1|37
1653385530000|2022-05-24 09:45:30|11806.1|11804.1|11806.7|11804.7|11807.1|11805.1|11805.5|11803.5|5
1653385540000|2022-05-24 09:45:40|11806.6|11804.6|11806.5|11804.5|11807.7|11805.7|11806.5|11804.5|7
1653385550000|2022-05-24 09:45:50|11806.8|11804.8|11806.1|11804.1|11807.1|11805.1|11805.6|11803.6|3
1653385560000|2022-05-24 09:46:00|11806|11804|11804.7|11802.7|11806.2|11804.2|11804.7|11802.7|8
1653385570000|2022-05-24 09:46:10|11804.8|11802.8|11804|11802|11805.6|11803.6|11803.7|11801.7|7
1653385580000|2022-05-24 09:46:20|11804.2|11802.2|11805.1|11803.1|11805.3|11803.3|11804|11802|5
1653385590000|2022-05-24 09:46:30|11805|11803|11806.5|11804.5|11806.8|11804.8|11804.6|11802.6|15
1653385600000|2022-05-24 09:46:40|11806.6|11804.6|11807.3|11805.3|11807.6|11805.6|11806.1|11804.1|9
1653385610000|2022-05-24 09:46:50|11806.5|11804.5|11807|11805|11807.2|11805.2|11806.2|11804.2|19
1653385620000|2022-05-24 09:47:00|11807.1|11805.1|11808.3|11806.3|11808.5|11806.5|11807.1|11805.1|10
1653385630000|2022-05-24 09:47:10|11808.5|11806.5|11809.8|11807.8|11810.1|11808.1|11808.3|11806.3|18
1653385640000|2022-05-24 09:47:20|11810|11808|11808.2|11806.2|11810.1|11808.1|11807.7|11805.7|11
1653385650000|2022-05-24 09:47:30|11808.3|11806.3|11809.2|11807.2|11809.7|11807.7|11808.2|11806.2|19
1653385660000|2022-05-24 09:47:40|11808.3|11806.3|11809.2|11807.2|11809.2|11807.2|11808.3|11806.3|15
1653385670000|2022-05-24 09:47:50|11810|11808|11810.5|11808.5|11811.6|11809.6|11809.3|11807.3|44
1653385680000|2022-05-24 09:48:00|11810.6|11808.6|11810.2|11808.2|11812.5|11810.5|11809.3|11807.3|24
1653385690000|2022-05-24 09:48:10|11810.1|11808.1|11809.8|11807.8|11810.5|11808.5|11809.2|11807.2|17
1653385700000|2022-05-24 09:48:20|11810|11808|11809|11807|11810.6|11808.6|11809|11807|9
1653385710000|2022-05-24 09:48:30|11808.8|11806.8|11808.3|11806.3|11809.5|11807.5|11807.7|11805.7|13
1653385720000|2022-05-24 09:48:40|11808.5|11806.5|11809.3|11807.3|11809.3|11807.3|11808.2|11806.2|1
1653385730000|2022-05-24 09:48:50|11809.6|11807.6|11809.1|11807.1|11809.6|11807.6|11807.8|11805.8|16
1653385740000|2022-05-24 09:49:00|11808.8|11806.8|11812.2|11810.2|11813.1|11811.1|11808.8|11806.8|40
1653385750000|2022-05-24 09:49:10|11812.1|11810.1|11815.7|11813.7|11815.7|11813.7|11811.8|11809.8|50
1653385760000|2022-05-24 09:49:20|11815.5|11813.5|11815.6|11813.6|11817.3|11815.3|11814.7|11812.7|46
1653385770000|2022-05-24 09:49:30|11815.5|11813.5|11816|11814|11816.1|11814.1|11814.6|11812.6|20
1653385780000|2022-05-24 09:49:40|11815.8|11813.8|11816.5|11814.5|11816.5|11814.5|11815.3|11813.3|18
1653385790000|2022-05-24 09:49:50|11816.3|11814.3|11815.8|11813.8|11816.5|11814.5|11815.6|11813.6|16
1653385800000|2022-05-24 09:50:00|11816|11814|11815.7|11813.7|11816|11814|11813.3|11811.3|38
1653385810000|2022-05-24 09:50:10|11816.1|11814.1|11816.6|11814.6|11816.8|11814.8|11815.2|11813.2|22
1653385820000|2022-05-24 09:50:20|11816.7|11814.7|11817.6|11815.6|11820|11818|11816.7|11814.7|87
1653385830000|2022-05-24 09:50:30|11817.5|11815.5|11815.8|11813.8|11817.6|11815.6|11815.3|11813.3|35
1653385840000|2022-05-24 09:50:40|11815.5|11813.5|11815.3|11813.3|11816.3|11814.3|11814.6|11812.6|15
1653385850000|2022-05-24 09:50:50|11815.2|11813.2|11815|11813|11815.6|11813.6|11814.7|11812.7|5
1653385860000|2022-05-24 09:51:00|11814.7|11812.7|11816.5|11814.5|11816.7|11814.7|11813.6|11811.6|30
1653385870000|2022-05-24 09:51:10|11816.3|11814.3|11817.3|11815.3|11819.2|11817.2|11816.2|11814.2|20
1653385880000|2022-05-24 09:51:20|11817.2|11815.2|11815|11813|11817.3|11815.3|11814.8|11812.8|7
1653385890000|2022-05-24 09:51:30|11814.8|11812.8|11816|11814|11816.1|11814.1|11814.7|11812.7|4
1653385900000|2022-05-24 09:51:40|11816.1|11814.1|11815.5|11813.5|11816.5|11814.5|11815.2|11813.2|9
1653385910000|2022-05-24 09:51:50|11815.8|11813.8|11817.2|11815.2|11817.3|11815.3|11815.5|11813.5|11
1653385920000|2022-05-24 09:52:00|11817.3|11815.3|11818.8|11816.8|11819|11817|11817|11815|20
1653385930000|2022-05-24 09:52:10|11818.3|11816.3|11819.3|11817.3|11819.3|11817.3|11818.1|11816.1|12
1653385940000|2022-05-24 09:52:20|11819.2|11817.2|11822.5|11820.5|11823.5|11821.5|11819.1|11817.1|109
1653385950000|2022-05-24 09:52:30|11822.1|11820.1|11824|11822|11824.5|11822.5|11821.5|11819.5|45
1653385960000|2022-05-24 09:52:40|11823.8|11821.8|11821.8|11819.8|11824|11822|11821.5|11819.5|36
1653385970000|2022-05-24 09:52:50|11822.3|11820.3|11823|11821|11823.2|11821.2|11822.1|11820.1|18
1653385980000|2022-05-24 09:53:00|11823.1|11821.1|11820.7|11818.7|11823.1|11821.1|11820.6|11818.6|54
1653385990000|2022-05-24 09:53:10|11820.5|11818.5|11819.8|11817.8|11820.5|11818.5|11818|11816|24
1653386000000|2022-05-24 09:53:20|11819.7|11817.7|11818.5|11816.5|11819.7|11817.7|11818.3|11816.3|35
1653386010000|2022-05-24 09:53:30|11818.8|11816.8|11819.8|11817.8|11820|11818|11818.3|11816.3|16
1653386020000|2022-05-24 09:53:40|11819.5|11817.5|11821.1|11819.1|11821.2|11819.2|11819.5|11817.5|19
1653386030000|2022-05-24 09:53:50|11821.2|11819.2|11820.7|11818.7|11822.7|11820.7|11820|11818|16
1653386040000|2022-05-24 09:54:00|11820.8|11818.8|11822.7|11820.7|11822.8|11820.8|11820.5|11818.5|3
1653386050000|2022-05-24 09:54:10|11822.6|11820.6|11822.6|11820.6|11822.7|11820.7|11821.6|11819.6|7
1653386060000|2022-05-24 09:54:20|11822.8|11820.8|11822.6|11820.6|11822.8|11820.8|11822.1|11820.1|3
1653386070000|2022-05-24 09:54:30|11821.6|11819.6|11820.7|11818.7|11821.6|11819.6|11820.6|11818.6|9
1653386080000|2022-05-24 09:54:40|11820.6|11818.6|11820.5|11818.5|11821.2|11819.2|11819.3|11817.3|5
1653386090000|2022-05-24 09:54:50|11820.3|11818.3|11821.7|11819.7|11822|11820|11820.1|11818.1|19
1653386100000|2022-05-24 09:55:00|11821.6|11819.6|11822.7|11820.7|11822.7|11820.7|11821.6|11819.6|18
1653386110000|2022-05-24 09:55:10|11822.6|11820.6|11822.5|11820.5|11822.8|11820.8|11821.7|11819.7|2
1653386120000|2022-05-24 09:55:20|11822.6|11820.6|11822.6|11820.6|11822.7|11820.7|11822.3|11820.3|5
1653386130000|2022-05-24 09:55:30|11822.5|11820.5|11822.3|11820.3|11823.1|11821.1|11822.3|11820.3|12
1653386140000|2022-05-24 09:55:40|11823.3|11821.3|11822.2|11820.2|11823.3|11821.3|11821.8|11819.8|17
1653386150000|2022-05-24 09:55:50|11822.1|11820.1|11821.7|11819.7|11822.5|11820.5|11821.2|11819.2|8
1653386160000|2022-05-24 09:56:00|11822|11820|11824.1|11822.1|11825.1|11823.1|11821.8|11819.8|30
1653386170000|2022-05-24 09:56:10|11824|11822|11826.1|11824.1|11826.1|11824.1|11823.6|11821.6|28
1653386180000|2022-05-24 09:56:20|11826.2|11824.2|11825.7|11823.7|11828.1|11826.1|11824.6|11822.6|62
1653386190000|2022-05-24 09:56:30|11825.8|11823.8|11828|11826|11828.3|11826.3|11825.8|11823.8|26
1653386200000|2022-05-24 09:56:40|11828.1|11826.1|11832.2|11830.2|11833.3|11831.3|11827.3|11825.3|176
1653386210000|2022-05-24 09:56:50|11832.1|11830.1|11830.7|11828.7|11832.5|11830.5|11830.6|11828.6|37
1653386220000|2022-05-24 09:57:00|11830.8|11828.8|11831.7|11829.7|11833.2|11831.2|11830.8|11828.8|50
1653386230000|2022-05-24 09:57:10|11831.6|11829.6|11828.2|11826.2|11831.6|11829.6|11827.8|11825.8|27
1653386240000|2022-05-24 09:57:20|11828.3|11826.3|11830.1|11828.1|11830.2|11828.2|11828.2|11826.2|17
1653386250000|2022-05-24 09:57:30|11832.1|11830.1|11831.6|11829.6|11832.7|11830.7|11831.2|11829.2|35
1653386260000|2022-05-24 09:57:40|11832|11830|11831.2|11829.2|11832.7|11830.7|11831.1|11829.1|13
1653386270000|2022-05-24 09:57:50|11831.3|11829.3|11831.3|11829.3|11832.2|11830.2|11831.1|11829.1|13
1653386280000|2022-05-24 09:58:00|11831.5|11829.5|11830.7|11828.7|11832.3|11830.3|11830.6|11828.6|15
1653386290000|2022-05-24 09:58:10|11830.8|11828.8|11831.2|11829.2|11831.5|11829.5|11830.5|11828.5|12
1653386300000|2022-05-24 09:58:20|11831|11829|11830.6|11828.6|11831.2|11829.2|11830.6|11828.6|8
1653386310000|2022-05-24 09:58:30|11829.3|11827.3|11829.3|11827.3|11830.8|11828.8|11829.2|11827.2|29
1653386320000|2022-05-24 09:58:40|11829.5|11827.5|11831.8|11829.8|11831.8|11829.8|11829.5|11827.5|11
1653386330000|2022-05-24 09:58:50|11831.7|11829.7|11831.3|11829.3|11831.8|11829.8|11831.1|11829.1|11
1653386340000|2022-05-24 09:59:00|11831.2|11829.2|11830.1|11828.1|11831.3|11829.3|11830.1|11828.1|17
1653386350000|2022-05-24 09:59:10|11830|11828|11828.7|11826.7|11830.5|11828.5|11828|11826|32
1653386360000|2022-05-24 09:59:20|11829.2|11827.2|11828.2|11826.2|11829.5|11827.5|11827.6|11825.6|9
1653386370000|2022-05-24 09:59:30|11828.3|11826.3|11825.6|11823.6|11828.5|11826.5|11824.8|11822.8|66
1653386380000|2022-05-24 09:59:40|11825.7|11823.7|11824.3|11822.3|11826|11824|11824.2|11822.2|50
1653386390000|2022-05-24 09:59:50|11824.6|11822.6|11824.8|11822.8|11825.7|11823.7|11824.2|11822.2|11
1653386400000|2022-05-24 10:00:00|11825|11823|11825.5|11823.5|11826.8|11824.8|11824.7|11822.7|29
1653386410000|2022-05-24 10:00:10|11825.6|11823.6|11823.8|11821.8|11825.7|11823.7|11823.8|11821.8|14
1653386420000|2022-05-24 10:00:20|11824|11822|11824|11822|11824|11822|11823.1|11821.1|23
1653386430000|2022-05-24 10:00:30|11823.8|11821.8|11824.2|11822.2|11826.5|11824.5|11823.6|11821.6|30
1653386440000|2022-05-24 10:00:40|11824.1|11822.1|11823.8|11821.8|11825|11823|11823.6|11821.6|7
1653386450000|2022-05-24 10:00:50|11823.7|11821.7|11824|11822|11824.1|11822.1|11822.7|11820.7|26
1653386460000|2022-05-24 10:01:00|11824.1|11822.1|11821.5|11819.5|11824.1|11822.1|11821.5|11819.5|46
1653386470000|2022-05-24 10:01:10|11821.3|11819.3|11821.6|11819.6|11822.8|11820.8|11819.1|11817.1|90
1653386480000|2022-05-24 10:01:20|11822|11820|11820.5|11818.5|11822.3|11820.3|11820.3|11818.3|20
1653386490000|2022-05-24 10:01:30|11820.3|11818.3|11820.8|11818.8|11820.8|11818.8|11820.1|11818.1|10
1653386500000|2022-05-24 10:01:40|11820.6|11818.6|11820.3|11818.3|11820.6|11818.6|11819.8|11817.8|18
1653386510000|2022-05-24 10:01:50|11819.8|11817.8|11819|11817|11820.1|11818.1|11817.8|11815.8|20
1653386520000|2022-05-24 10:02:00|11819.1|11817.1|11819.7|11817.7|11819.8|11817.8|11818.2|11816.2|25
1653386530000|2022-05-24 10:02:10|11819.6|11817.6|11819.8|11817.8|11820.2|11818.2|11818.7|11816.7|16
1653386540000|2022-05-24 10:02:20|11820|11818|11819.2|11817.2|11820.1|11818.1|11818.6|11816.6|8
1653386550000|2022-05-24 10:02:30|11819.1|11817.1|11818.8|11816.8|11819.8|11817.8|11818.7|11816.7|4
1653386560000|2022-05-24 10:02:40|11818.7|11816.7|11818.2|11816.2|11818.7|11816.7|11818.1|11816.1|7
1653386570000|2022-05-24 10:02:50|11818.3|11816.3|11817.6|11815.6|11818.3|11816.3|11816.8|11814.8|58
1653386580000|2022-05-24 10:03:00|11817.7|11815.7|11815.8|11813.8|11817.7|11815.7|11815.5|11813.5|29
1653386590000|2022-05-24 10:03:10|11815.1|11813.1|11815|11813|11816.2|11814.2|11814.6|11812.6|25
1653386600000|2022-05-24 10:03:20|11815.1|11813.1|11815|11813|11815.6|11813.6|11813.8|11811.8|77
1653386610000|2022-05-24 10:03:30|11815.1|11813.1|11814.8|11812.8|11815.6|11813.6|11814.2|11812.2|12
1653386620000|2022-05-24 10:03:40|11815.1|11813.1|11816|11814|11816.1|11814.1|11815|11813|16
1653386630000|2022-05-24 10:03:50|11815.3|11813.3|11816|11814|11816.3|11814.3|11814.2|11812.2|18
1653386640000|2022-05-24 10:04:00|11815.7|11813.7|11814.8|11812.8|11815.7|11813.7|11814.7|11812.7|12
1653386650000|2022-05-24 10:04:10|11814.7|11812.7|11813.7|11811.7|11815.2|11813.2|11813.1|11811.1|20
1653386660000|2022-05-24 10:04:20|11813.8|11811.8|11816.7|11814.7|11817.2|11815.2|11813.6|11811.6|23
1653386670000|2022-05-24 10:04:30|11816.6|11814.6|11817.2|11815.2|11818|11816|11816.6|11814.6|10
1653386680000|2022-05-24 10:04:40|11818|11816|11817.2|11815.2|11819.6|11817.6|11817.2|11815.2|59
1653386690000|2022-05-24 10:04:50|11817.6|11815.6|11817.5|11815.5|11818.3|11816.3|11817.3|11815.3|9
1653386700000|2022-05-24 10:05:00|11817.3|11815.3|11815.1|11813.1|11817.6|11815.6|11815.1|11813.1|11
1653386710000|2022-05-24 10:05:10|11816.1|11814.1|11816|11814|11816.2|11814.2|11815.6|11813.6|7
1653386720000|2022-05-24 10:05:20|11815.7|11813.7|11816.5|11814.5|11817|11815|11815.1|11813.1|12
1653386730000|2022-05-24 10:05:30|11816.8|11814.8|11816.2|11814.2|11817|11815|11816.2|11814.2|5
1653386740000|2022-05-24 10:05:40|11816.1|11814.1|11816.2|11814.2|11816.5|11814.5|11815.1|11813.1|8
1653386750000|2022-05-24 10:05:50|11816.6|11814.6|11812.3|11810.3|11816.6|11814.6|11812.2|11810.2|53
1653386760000|2022-05-24 10:06:00|11812.5|11810.5|11812.2|11810.2|11812.8|11810.8|11812.2|11810.2|21
1653386770000|2022-05-24 10:06:10|11812.5|11810.5|11814.2|11812.2|11814.3|11812.3|11812.2|11810.2|17
1653386780000|2022-05-24 10:06:20|11814.1|11812.1|11816.5|11814.5|11816.5|11814.5|11814|11812|8
1653386790000|2022-05-24 10:06:30|11816.3|11814.3|11817.6|11815.6|11818.1|11816.1|11816.1|11814.1|17
1653386800000|2022-05-24 10:06:40|11818|11816|11817.2|11815.2|11818.1|11816.1|11817.2|11815.2|10
1653386810000|2022-05-24 10:06:50|11817.1|11815.1|11816|11814|11817.7|11815.7|11816|11814|11
1653386820000|2022-05-24 10:07:00|11815.8|11813.8|11816.7|11814.7|11816.8|11814.8|11814.5|11812.5|7
1653386830000|2022-05-24 10:07:10|11816.6|11814.6|11818.1|11816.1|11818.1|11816.1|11816.3|11814.3|6
1653386840000|2022-05-24 10:07:20|11818|11816|11817.5|11815.5|11818|11816|11816.5|11814.5|20
1653386850000|2022-05-24 10:07:30|11817.3|11815.3|11817.7|11815.7|11818.2|11816.2|11817.3|11815.3|11
1653386860000|2022-05-24 10:07:40|11817.3|11815.3|11818.5|11816.5|11818.5|11816.5|11817.3|11815.3|14
1653386870000|2022-05-24 10:07:50|11818.6|11816.6|11820.8|11818.8|11820.8|11818.8|11816.7|11814.7|61
1653386880000|2022-05-24 10:08:00|11821|11819|11824|11822|11824.8|11822.8|11820.8|11818.8|70
1653386890000|2022-05-24 10:08:10|11823.7|11821.7|11822.7|11820.7|11825.3|11823.3|11822.7|11820.7|27
1653386900000|2022-05-24 10:08:20|11822.6|11820.6|11823|11821|11824|11822|11822.5|11820.5|8
1653386910000|2022-05-24 10:08:30|11823.1|11821.1|11822.6|11820.6|11823.1|11821.1|11820.6|11818.6|29
1653386920000|2022-05-24 10:08:40|11822.7|11820.7|11823.3|11821.3|11823.3|11821.3|11821.5|11819.5|17
1653386930000|2022-05-24 10:08:50|11823.2|11821.2|11823.1|11821.1|11823.3|11821.3|11822.5|11820.5|3
1653386940000|2022-05-24 10:09:00|11823|11821|11822.2|11820.2|11824.5|11822.5|11821.8|11819.8|21
1653386950000|2022-05-24 10:09:10|11821.8|11819.8|11822.5|11820.5|11823.1|11821.1|11821.8|11819.8|12
1653386960000|2022-05-24 10:09:20|11822.2|11820.2|11822.6|11820.6|11822.6|11820.6|11821.6|11819.6|10
1653386970000|2022-05-24 10:09:30|11822.8|11820.8|11824.7|11822.7|11824.8|11822.8|11822.8|11820.8|21
1653386980000|2022-05-24 10:09:40|11824.6|11822.6|11828.1|11826.1|11828.2|11826.2|11824.5|11822.5|30
1653386990000|2022-05-24 10:09:50|11828|11826|11828.3|11826.3|11828.3|11826.3|11825.8|11823.8|20
1653387000000|2022-05-24 10:10:00|11828.1|11826.1|11827.2|11825.2|11828.3|11826.3|11827.1|11825.1|21
1653387010000|2022-05-24 10:10:10|11827.1|11825.1|11827.2|11825.2|11827.7|11825.7|11826.6|11824.6|30
1653387020000|2022-05-24 10:10:20|11827.3|11825.3|11827|11825|11828|11826|11826.5|11824.5|13
1653387030000|2022-05-24 10:10:30|11826.7|11824.7|11828.6|11826.6|11829.1|11827.1|11826.6|11824.6|18
1653387040000|2022-05-24 10:10:40|11828.8|11826.8|11829.6|11827.6|11829.6|11827.6|11828.6|11826.6|22
1653387050000|2022-05-24 10:10:50|11830|11828|11829.8|11827.8|11831.3|11829.3|11829.8|11827.8|36
1653387060000|2022-05-24 10:11:00|11830|11828|11830.5|11828.5|11830.5|11828.5|11829.1|11827.1|15
1653387070000|2022-05-24 10:11:10|11830.3|11828.3|11830.3|11828.3|11832.5|11830.5|11829.7|11827.7|57
1653387080000|2022-05-24 10:11:20|11830.2|11828.2|11831.8|11829.8|11832.1|11830.1|11830.2|11828.2|5
1653387090000|2022-05-24 10:11:30|11832|11830|11827.6|11825.6|11832|11830|11827.6|11825.6|41
1653387100000|2022-05-24 10:11:40|11827.3|11825.3|11824.8|11822.8|11827.7|11825.7|11824.8|11822.8|36
1653387110000|2022-05-24 10:11:50|11825.7|11823.7|11824|11822|11826|11824|11823.7|11821.7|16
1653387120000|2022-05-24 10:12:00|11823.8|11821.8|11822.7|11820.7|11824|11822|11821.6|11819.6|43
1653387130000|2022-05-24 10:12:10|11822.6|11820.6|11823.7|11821.7|11823.8|11821.8|11822.6|11820.6|10
1653387140000|2022-05-24 10:12:20|11823.8|11821.8|11824.6|11822.6|11824.6|11822.6|11823.5|11821.5|11
1653387150000|2022-05-24 10:12:30|11824.5|11822.5|11825.5|11823.5|11826.3|11824.3|11824|11822|24
1653387160000|2022-05-24 10:12:40|11825.3|11823.3|11826.8|11824.8|11827.1|11825.1|11825.3|11823.3|21
1653387170000|2022-05-24 10:12:50|11826.7|11824.7|11828.3|11826.3|11829|11827|11826.7|11824.7|6
1653387180000|2022-05-24 10:13:00|11828.2|11826.2|11827.6|11825.6|11828.7|11826.7|11827.6|11825.6|9
1653387190000|2022-05-24 10:13:10|11827.5|11825.5|11824.7|11822.7|11827.5|11825.5|11824.5|11822.5|16
1653387200000|2022-05-24 10:13:20|11824.8|11822.8|11824.1|11822.1|11827.2|11825.2|11824|11822|26
1653387210000|2022-05-24 10:13:30|11824.2|11822.2|11822.6|11820.6|11824.6|11822.6|11822.1|11820.1|27
1653387220000|2022-05-24 10:13:40|11822.7|11820.7|11824.2|11822.2|11825|11823|11821.8|11819.8|50
1653387230000|2022-05-24 10:13:50|11824.3|11822.3|11823.8|11821.8|11825.3|11823.3|11823.7|11821.7|5
1653387240000|2022-05-24 10:14:00|11823.7|11821.7|11823.5|11821.5|11825|11823|11823.1|11821.1|37
1653387250000|2022-05-24 10:14:10|11823.6|11821.6|11823.8|11821.8|11824.1|11822.1|11823.5|11821.5|8
1653387260000|2022-05-24 10:14:20|11824.8|11822.8|11824.7|11822.7|11826.2|11824.2|11823.7|11821.7|39
1653387270000|2022-05-24 10:14:30|11824.6|11822.6|11823.8|11821.8|11825.7|11823.7|11823.5|11821.5|37
1653387280000|2022-05-24 10:14:40|11823.7|11821.7|11824.2|11822.2|11824.8|11822.8|11822.6|11820.6|24
1653387290000|2022-05-24 10:14:50|11824.3|11822.3|11823.2|11821.2|11824.3|11822.3|11822.5|11820.5|49
1653387300000|2022-05-24 10:15:00|11823.1|11821.1|11823.7|11821.7|11824.5|11822.5|11822.8|11820.8|6
1653387310000|2022-05-24 10:15:10|11823.8|11821.8|11823.8|11821.8|11824.1|11822.1|11823.3|11821.3|5
1653387320000|2022-05-24 10:15:20|11823.7|11821.7|11825.3|11823.3|11825.5|11823.5|11823.7|11821.7|11
1653387330000|2022-05-24 10:15:30|11825.2|11823.2|11824.7|11822.7|11825.3|11823.3|11824.7|11822.7|5
1653387340000|2022-05-24 10:15:40|11824.3|11822.3|11825.6|11823.6|11825.8|11823.8|11824.1|11822.1|20
1653387350000|2022-05-24 10:15:50|11825.5|11823.5|11825.7|11823.7|11826.1|11824.1|11825.5|11823.5|7
1653387360000|2022-05-24 10:16:00|11825.8|11823.8|11827|11825|11828|11826|11825.5|11823.5|20
1653387370000|2022-05-24 10:16:10|11826.8|11824.8|11828.3|11826.3|11828.6|11826.6|11826.8|11824.8|3
1653387380000|2022-05-24 10:16:20|11828.5|11826.5|11830.5|11828.5|11830.5|11828.5|11828.3|11826.3|14
1653387390000|2022-05-24 10:16:30|11830.2|11828.2|11828.1|11826.1|11830.2|11828.2|11828|11826|16
1653387400000|2022-05-24 10:16:40|11828|11826|11827.1|11825.1|11828|11826|11827.1|11825.1|4
1653387410000|2022-05-24 10:16:50|11826.3|11824.3|11830.2|11828.2|11830.2|11828.2|11826.2|11824.2|50
1653387420000|2022-05-24 10:17:00|11830.5|11828.5|11831.3|11829.3|11831.3|11829.3|11830.3|11828.3|11
1653387430000|2022-05-24 10:17:10|11831.5|11829.5|11832|11830|11832|11830|11831|11829|11
1653387440000|2022-05-24 10:17:20|11831.8|11829.8|11832.5|11830.5|11834.3|11832.3|11831.5|11829.5|42
1653387450000|2022-05-24 10:17:30|11832.3|11830.3|11833.1|11831.1|11833.6|11831.6|11832.3|11830.3|17
1653387460000|2022-05-24 10:17:40|11833.2|11831.2|11832.2|11830.2|11833.2|11831.2|11832.2|11830.2|13
1653387470000|2022-05-24 10:17:50|11832.3|11830.3|11832.6|11830.6|11833|11831|11832.3|11830.3|9
1653387480000|2022-05-24 10:18:00|11832.5|11830.5|11832.8|11830.8|11833.2|11831.2|11832.1|11830.1|33
1653387490000|2022-05-24 10:18:10|11833|11831|11834.5|11832.5|11834.8|11832.8|11833|11831|21
1653387500000|2022-05-24 10:18:20|11834.6|11832.6|11834.6|11832.6|11834.6|11832.6|11833.7|11831.7|13
1653387510000|2022-05-24 10:18:30|11834.5|11832.5|11834.8|11832.8|11834.8|11832.8|11834.1|11832.1|23
1653387520000|2022-05-24 10:18:40|11834.7|11832.7|11835.8|11833.8|11836.8|11834.8|11834.7|11832.7|64
1653387530000|2022-05-24 10:18:50|11835.7|11833.7|11836.5|11834.5|11836.5|11834.5|11835.1|11833.1|26
1653387540000|2022-05-24 10:19:00|11837.8|11835.8|11838.1|11836.1|11840|11838|11837.8|11835.8|140
1653387550000|2022-05-24 10:19:10|11838.2|11836.2|11839.8|11837.8|11841.7|11839.7|11838.1|11836.1|52
1653387560000|2022-05-24 10:19:20|11840|11838|11838.6|11836.6|11840.1|11838.1|11838.1|11836.1|24
1653387570000|2022-05-24 10:19:30|11838.7|11836.7|11838.1|11836.1|11838.7|11836.7|11837.3|11835.3|14
1653387580000|2022-05-24 10:19:40|11838|11836|11839.1|11837.1|11839.6|11837.6|11837.6|11835.6|19
1653387590000|2022-05-24 10:19:50|11839|11837|11839.1|11837.1|11839.7|11837.7|11838.8|11836.8|4
1653387600000|2022-05-24 10:20:00|11839|11837|11836.6|11834.6|11839.1|11837.1|11836.1|11834.1|42
1653387610000|2022-05-24 10:20:10|11836.5|11834.5|11837.3|11835.3|11838.5|11836.5|11836.5|11834.5|8
1653387620000|2022-05-24 10:20:20|11837.1|11835.1|11836.7|11834.7|11837.2|11835.2|11836.3|11834.3|16
1653387630000|2022-05-24 10:20:30|11836.8|11834.8|11835.3|11833.3|11836.8|11834.8|11834.8|11832.8|34
1653387640000|2022-05-24 10:20:40|11835.2|11833.2|11835.8|11833.8|11836.2|11834.2|11835.2|11833.2|21
1653387650000|2022-05-24 10:20:50|11836|11834|11835.7|11833.7|11836.2|11834.2|11835.3|11833.3|9
1653387660000|2022-05-24 10:21:00|11835.6|11833.6|11837.3|11835.3|11838|11836|11835.6|11833.6|17
1653387670000|2022-05-24 10:21:10|11837.5|11835.5|11836.3|11834.3|11837.7|11835.7|11835.5|11833.5|15
1653387680000|2022-05-24 10:21:20|11836.7|11834.7|11834.6|11832.6|11836.8|11834.8|11834.6|11832.6|32
1653387690000|2022-05-24 10:21:30|11834.5|11832.5|11834.7|11832.7|11835.8|11833.8|11834.5|11832.5|24
1653387700000|2022-05-24 10:21:40|11834.8|11832.8|11835|11833|11835.8|11833.8|11834.7|11832.7|12
1653387710000|2022-05-24 10:21:50|11834.8|11832.8|11834.6|11832.6|11834.8|11832.8|11834.3|11832.3|8
1653387720000|2022-05-24 10:22:00|11835.2|11833.2|11834.5|11832.5|11835.7|11833.7|11834.5|11832.5|9
1653387730000|2022-05-24 10:22:10|11834.6|11832.6|11837.1|11835.1|11837.1|11835.1|11834.6|11832.6|29
1653387740000|2022-05-24 10:22:20|11838.2|11836.2|11840.5|11838.5|11841.1|11839.1|11838.1|11836.1|44
1653387750000|2022-05-24 10:22:30|11840.6|11838.6|11840.2|11838.2|11841.2|11839.2|11840.2|11838.2|19
1653387760000|2022-05-24 10:22:40|11840.1|11838.1|11841.8|11839.8|11842.3|11840.3|11840.1|11838.1|32
1653387770000|2022-05-24 10:22:50|11842.1|11840.1|11843.8|11841.8|11845.6|11843.6|11842.1|11840.1|99
1653387780000|2022-05-24 10:23:00|11843.3|11841.3|11845.3|11843.3|11845.8|11843.8|11842|11840|48
1653387790000|2022-05-24 10:23:10|11845.2|11843.2|11843.1|11841.1|11846|11844|11843|11841|57
1653387800000|2022-05-24 10:23:20|11843.2|11841.2|11843.1|11841.1|11843.8|11841.8|11842.6|11840.6|11
1653387810000|2022-05-24 10:23:30|11843|11841|11841|11839|11843.1|11841.1|11840|11838|36
1653387820000|2022-05-24 10:23:40|11840.8|11838.8|11840|11838|11841.2|11839.2|11840|11838|18
1653387830000|2022-05-24 10:23:50|11840.1|11838.1|11839.6|11837.6|11840.7|11838.7|11839.2|11837.2|27
1653387840000|2022-05-24 10:24:00|11839.7|11837.7|11840.2|11838.2|11840.2|11838.2|11838.2|11836.2|23
1653387850000|2022-05-24 10:24:10|11840.6|11838.6|11840.3|11838.3|11840.6|11838.6|11839.5|11837.5|8
1653387860000|2022-05-24 10:24:20|11840.5|11838.5|11839|11837|11840.5|11838.5|11839|11837|10
1653387870000|2022-05-24 10:24:30|11838.8|11836.8|11837.5|11835.5|11839.2|11837.2|11837.5|11835.5|14
1653387880000|2022-05-24 10:24:40|11837.6|11835.6|11835.8|11833.8|11837.7|11835.7|11835|11833|25
1653387890000|2022-05-24 10:24:50|11835.7|11833.7|11837.5|11835.5|11839.2|11837.2|11835|11833|93
1653387900000|2022-05-24 10:25:00|11837.3|11835.3|11837|11835|11837.3|11835.3|11834.7|11832.7|16
1653387910000|2022-05-24 10:25:10|11836.8|11834.8|11834.5|11832.5|11837|11835|11834.5|11832.5|9
1653387920000|2022-05-24 10:25:20|11834.7|11832.7|11835.2|11833.2|11835.2|11833.2|11832.8|11830.8|38
1653387930000|2022-05-24 10:25:30|11835.1|11833.1|11834|11832|11835.2|11833.2|11833.6|11831.6|18
1653387940000|2022-05-24 10:25:40|11833.7|11831.7|11833.3|11831.3|11834|11832|11832.6|11830.6|11
1653387950000|2022-05-24 10:25:50|11833.5|11831.5|11832.5|11830.5|11833.5|11831.5|11832.1|11830.1|24
1653387960000|2022-05-24 10:26:00|11832.2|11830.2|11831.6|11829.6|11832.5|11830.5|11831.2|11829.2|38
1653387970000|2022-05-24 10:26:10|11831.7|11829.7|11831.2|11829.2|11831.7|11829.7|11830.8|11828.8|6
1653387980000|2022-05-24 10:26:20|11831.1|11829.1|11831.5|11829.5|11831.7|11829.7|11830.8|11828.8|8
1653387990000|2022-05-24 10:26:30|11831.6|11829.6|11832.8|11830.8|11833.1|11831.1|11831.6|11829.6|8
1653388000000|2022-05-24 10:26:40|11833.1|11831.1|11831.5|11829.5|11833.1|11831.1|11830.8|11828.8|15
1653388010000|2022-05-24 10:26:50|11831.3|11829.3|11831.7|11829.7|11832.1|11830.1|11831|11829|8
1653388020000|2022-05-24 10:27:00|11831.5|11829.5|11831.3|11829.3|11831.6|11829.6|11831.2|11829.2|2
1653388030000|2022-05-24 10:27:10|11831.2|11829.2|11828.1|11826.1|11831.8|11829.8|11828.1|11826.1|39
1653388040000|2022-05-24 10:27:20|11828.2|11826.2|11827.3|11825.3|11830.2|11828.2|11827.2|11825.2|43
1653388050000|2022-05-24 10:27:30|11827.1|11825.1|11828.2|11826.2|11828.5|11826.5|11827.1|11825.1|15
1653388060000|2022-05-24 10:27:40|11828.1|11826.1|11827.5|11825.5|11828.7|11826.7|11827.5|11825.5|12
1653388070000|2022-05-24 10:27:50|11827.6|11825.6|11826.8|11824.8|11827.6|11825.6|11826.8|11824.8|16
1653388080000|2022-05-24 10:28:00|11826.7|11824.7|11828.2|11826.2|11828.6|11826.6|11826.6|11824.6|13
1653388090000|2022-05-24 10:28:10|11828.1|11826.1|11831.8|11829.8|11832.3|11830.3|11828|11826|20
1653388100000|2022-05-24 10:28:20|11832.2|11830.2|11834.6|11832.6|11835.2|11833.2|11831.7|11829.7|56
1653388110000|2022-05-24 10:28:30|11834.3|11832.3|11835.7|11833.7|11836.6|11834.6|11834.3|11832.3|36
1653388120000|2022-05-24 10:28:40|11835.6|11833.6|11834.2|11832.2|11835.6|11833.6|11833.8|11831.8|20
1653388130000|2022-05-24 10:28:50|11834.3|11832.3|11837.8|11835.8|11838.1|11836.1|11834.3|11832.3|19
1653388140000|2022-05-24 10:29:00|11838|11836|11834.5|11832.5|11838.5|11836.5|11834.5|11832.5|15
1653388150000|2022-05-24 10:29:10|11834.7|11832.7|11834.7|11832.7|11834.7|11832.7|11832.5|11830.5|12
1653388160000|2022-05-24 10:29:20|11834.8|11832.8|11836.7|11834.7|11837|11835|11834.6|11832.6|10
1653388170000|2022-05-24 10:29:30|11836.8|11834.8|11837|11835|11837.7|11835.7|11836.3|11834.3|8
1653388180000|2022-05-24 10:29:40|11836.8|11834.8|11836.1|11834.1|11836.8|11834.8|11835.2|11833.2|10
1653388190000|2022-05-24 10:29:50|11836.2|11834.2|11836|11834|11837.7|11835.7|11835.5|11833.5|12
1653388200000|2022-05-24 10:30:00|11835.8|11833.8|11836.3|11834.3|11836.7|11834.7|11835.5|11833.5|5
1653388210000|2022-05-24 10:30:10|11834.8|11832.8|11833.5|11831.5|11834.8|11832.8|11832.5|11830.5|38
1653388220000|2022-05-24 10:30:20|11833.3|11831.3|11833.6|11831.6|11833.8|11831.8|11832.8|11830.8|19
1653388230000|2022-05-24 10:30:30|11833.5|11831.5|11833.6|11831.6|11833.6|11831.6|11833|11831|13
1653388240000|2022-05-24 10:30:40|11833.5|11831.5|11834.8|11832.8|11835.1|11833.1|11833.3|11831.3|7
1653388250000|2022-05-24 10:30:50|11835|11833|11835.3|11833.3|11835.3|11833.3|11834.8|11832.8|2
1653388260000|2022-05-24 10:31:00|11835|11833|11836.8|11834.8|11837|11835|11835|11833|15
1653388270000|2022-05-24 10:31:10|11836.7|11834.7|11836.6|11834.6|11838.2|11836.2|11836|11834|25
1653388280000|2022-05-24 10:31:20|11836.5|11834.5|11837.8|11835.8|11837.8|11835.8|11835.6|11833.6|11
1653388290000|2022-05-24 10:31:30|11838|11836|11839.3|11837.3|11840.2|11838.2|11838|11836|21
1653388300000|2022-05-24 10:31:40|11839.8|11837.8|11838.2|11836.2|11840.1|11838.1|11836.5|11834.5|26
1653388310000|2022-05-24 10:31:50|11838.3|11836.3|11844|11842|11844.5|11842.5|11838.3|11836.3|66
1653388320000|2022-05-24 10:32:00|11843.8|11841.8|11841.7|11839.7|11844.2|11842.2|11841.3|11839.3|20
1653388330000|2022-05-24 10:32:10|11842.1|11840.1|11841.5|11839.5|11842.3|11840.3|11841.5|11839.5|8
1653388340000|2022-05-24 10:32:20|11841.3|11839.3|11841|11839|11841.8|11839.8|11840.1|11838.1|30
1653388350000|2022-05-24 10:32:30|11841.1|11839.1|11841.1|11839.1|11841.6|11839.6|11841.1|11839.1|2
1653388360000|2022-05-24 10:32:40|11841.2|11839.2|11841.3|11839.3|11841.7|11839.7|11839.5|11837.5|14
1653388370000|2022-05-24 10:32:50|11841.5|11839.5|11840.5|11838.5|11841.6|11839.6|11840|11838|6
1653388380000|2022-05-24 10:33:00|11840.6|11838.6|11838.2|11836.2|11840.6|11838.6|11838.2|11836.2|10
1653388390000|2022-05-24 10:33:10|11838.3|11836.3|11837.7|11835.7|11838.3|11836.3|11837.1|11835.1|19
1653388400000|2022-05-24 10:33:20|11837.6|11835.6|11839.2|11837.2|11839.5|11837.5|11837|11835|22
1653388410000|2022-05-24 10:33:30|11839.3|11837.3|11841|11839|11841.8|11839.8|11839.3|11837.3|21
1653388420000|2022-05-24 10:33:40|11840.8|11838.8|11841|11839|11841.2|11839.2|11840.7|11838.7|5
1653388430000|2022-05-24 10:33:50|11841.2|11839.2|11838.2|11836.2|11841.2|11839.2|11838.2|11836.2|37
1653388440000|2022-05-24 10:34:00|11838.1|11836.1|11834.6|11832.6|11838.1|11836.1|11834.3|11832.3|81
1653388450000|2022-05-24 10:34:10|11834.7|11832.7|11835.7|11833.7|11836|11834|11834.5|11832.5|27
1653388460000|2022-05-24 10:34:20|11835.6|11833.6|11835.5|11833.5|11836.2|11834.2|11835|11833|13
1653388470000|2022-05-24 10:34:30|11835.6|11833.6|11834.7|11832.7|11836|11834|11834.7|11832.7|3
1653388480000|2022-05-24 10:34:40|11834.6|11832.6|11835.1|11833.1|11835.1|11833.1|11834.3|11832.3|6
1653388490000|2022-05-24 10:34:50|11835|11833|11833.5|11831.5|11835|11833|11833.1|11831.1|12
1653388500000|2022-05-24 10:35:00|11833.3|11831.3|11832.7|11830.7|11833.3|11831.3|11832|11830|14
1653388510000|2022-05-24 10:35:10|11832.6|11830.6|11830.7|11828.7|11833|11831|11830.7|11828.7|12
1653388520000|2022-05-24 10:35:20|11830.3|11828.3|11831.6|11829.6|11831.6|11829.6|11830.2|11828.2|28
1653388530000|2022-05-24 10:35:30|11831.5|11829.5|11831.5|11829.5|11831.7|11829.7|11831|11829|5
1653388540000|2022-05-24 10:35:40|11831.3|11829.3|11831.3|11829.3|11831.5|11829.5|11830.3|11828.3|11
1653388550000|2022-05-24 10:35:50|11831.2|11829.2|11832.2|11830.2|11833|11831|11830.6|11828.6|10
1653388560000|2022-05-24 10:36:00|11831.7|11829.7|11831.7|11829.7|11833.2|11831.2|11831.7|11829.7|7
1653388570000|2022-05-24 10:36:10|11831.8|11829.8|11831.3|11829.3|11832.6|11830.6|11831.3|11829.3|7
1653388580000|2022-05-24 10:36:20|11831.5|11829.5|11831.5|11829.5|11831.6|11829.6|11830.7|11828.7|10
1653388590000|2022-05-24 10:36:30|11831.3|11829.3|11830.2|11828.2|11832.3|11830.3|11829.8|11827.8|18
1653388600000|2022-05-24 10:36:40|11830.1|11828.1|11829.8|11827.8|11830.3|11828.3|11829.2|11827.2|11
1653388610000|2022-05-24 10:36:50|11829.5|11827.5|11828.5|11826.5|11829.5|11827.5|11828.3|11826.3|34
1653388620000|2022-05-24 10:37:00|11828.3|11826.3|11829.5|11827.5|11829.6|11827.6|11827.8|11825.8|17
1653388630000|2022-05-24 10:37:10|11829.3|11827.3|11829.3|11827.3|11829.7|11827.7|11828.6|11826.6|23
1653388640000|2022-05-24 10:37:20|11829.2|11827.2|11830.5|11828.5|11830.5|11828.5|11827.1|11825.1|28
1653388650000|2022-05-24 10:37:30|11829.7|11827.7|11831.2|11829.2|11831.3|11829.3|11829.7|11827.7|7
1653388660000|2022-05-24 10:37:40|11831.3|11829.3|11832.3|11830.3|11832.3|11830.3|11830.7|11828.7|13
1653388670000|2022-05-24 10:37:50|11832.2|11830.2|11831.5|11829.5|11832.2|11830.2|11831.1|11829.1|2
1653388680000|2022-05-24 10:38:00|11831.3|11829.3|11829.5|11827.5|11831.3|11829.3|11828.3|11826.3|10
1653388690000|2022-05-24 10:38:10|11829.3|11827.3|11830.2|11828.2|11830.6|11828.6|11829|11827|16
1653388700000|2022-05-24 10:38:20|11830.1|11828.1|11829.7|11827.7|11830.1|11828.1|11828.5|11826.5|3
1653388710000|2022-05-24 10:38:30|11829.8|11827.8|11829.8|11827.8|11830|11828|11829.2|11827.2|7
1653388720000|2022-05-24 10:38:40|11830|11828|11832.3|11830.3|11832.5|11830.5|11830|11828|17
1653388730000|2022-05-24 10:38:50|11832.2|11830.2|11832.1|11830.1|11833.3|11831.3|11832.1|11830.1|6
1653388740000|2022-05-24 10:39:00|11831.2|11829.2|11831.5|11829.5|11831.5|11829.5|11830.1|11828.1|26
1653388750000|2022-05-24 10:39:10|11831.3|11829.3|11830.6|11828.6|11832.2|11830.2|11830.6|11828.6|13
1653388760000|2022-05-24 10:39:20|11830.5|11828.5|11829.3|11827.3|11831.1|11829.1|11829.3|11827.3|3
1653388770000|2022-05-24 10:39:30|11830.2|11828.2|11830.2|11828.2|11830.2|11828.2|11829.7|11827.7|7
1653388780000|2022-05-24 10:39:40|11830.1|11828.1|11829.7|11827.7|11830.5|11828.5|11829.6|11827.6|6
1653388790000|2022-05-24 10:39:50|11829.6|11827.6|11829.5|11827.5|11830|11828|11829.5|11827.5|0
1653388800000|2022-05-24 10:40:00|11829.3|11827.3|11828.6|11826.6|11829.3|11827.3|11827|11825|21
1653388810000|2022-05-24 10:40:10|11828.7|11826.7|11829.2|11827.2|11829.2|11827.2|11828.2|11826.2|3
1653388820000|2022-05-24 10:40:20|11829.3|11827.3|11833.1|11831.1|11833.1|11831.1|11829.1|11827.1|37
1653388830000|2022-05-24 10:40:30|11833|11831|11833.2|11831.2|11835.3|11833.3|11832.2|11830.2|58
1653388840000|2022-05-24 10:40:40|11832.6|11830.6|11833.2|11831.2|11833.6|11831.6|11832.1|11830.1|9
1653388850000|2022-05-24 10:40:50|11833.1|11831.1|11832.7|11830.7|11833.6|11831.6|11832.7|11830.7|2
1653388860000|2022-05-24 10:41:00|11833.2|11831.2|11831.2|11829.2|11833.2|11831.2|11830.6|11828.6|11
1653388870000|2022-05-24 10:41:10|11831.3|11829.3|11831.2|11829.2|11832.1|11830.1|11830.7|11828.7|12
1653388880000|2022-05-24 10:41:20|11831.3|11829.3|11832|11830|11832.2|11830.2|11831.2|11829.2|7
1653388890000|2022-05-24 10:41:30|11831.8|11829.8|11833.6|11831.6|11834.5|11832.5|11831.3|11829.3|10
1653388900000|2022-05-24 10:41:40|11833.7|11831.7|11833.1|11831.1|11834.1|11832.1|11832.6|11830.6|3
1653388910000|2022-05-24 10:41:50|11833|11831|11833.2|11831.2|11833.8|11831.8|11832.7|11830.7|8
1653388920000|2022-05-24 10:42:00|11833.1|11831.1|11830.7|11828.7|11833.2|11831.2|11830.5|11828.5|11
1653388930000|2022-05-24 10:42:10|11831.1|11829.1|11830.3|11828.3|11831.1|11829.1|11830.2|11828.2|5
1653388940000|2022-05-24 10:42:20|11830.5|11828.5|11829.5|11827.5|11830.7|11828.7|11828.2|11826.2|15
1653388950000|2022-05-24 10:42:30|11829.1|11827.1|11830.2|11828.2|11830.3|11828.3|11828.7|11826.7|7
1653388960000|2022-05-24 10:42:40|11830|11828|11829.6|11827.6|11830.3|11828.3|11829.5|11827.5|12
1653388970000|2022-05-24 10:42:50|11829.7|11827.7|11829|11827|11830.6|11828.6|11828.1|11826.1|34
1653388980000|2022-05-24 10:43:00|11828.8|11826.8|11825.5|11823.5|11828.8|11826.8|11825.2|11823.2|57
1653388990000|2022-05-24 10:43:10|11825.6|11823.6|11824.8|11822.8|11826.6|11824.6|11824.7|11822.7|19
1653389000000|2022-05-24 10:43:20|11824.7|11822.7|11825.3|11823.3|11825.7|11823.7|11824.3|11822.3|20
1653389010000|2022-05-24 10:43:30|11825.2|11823.2|11828.1|11826.1|11828.1|11826.1|11824.8|11822.8|21
1653389020000|2022-05-24 10:43:40|11828|11826|11825.2|11823.2|11828|11826|11825.1|11823.1|11
1653389030000|2022-05-24 10:43:50|11825.1|11823.1|11826.1|11824.1|11826.5|11824.5|11825|11823|15
1653389040000|2022-05-24 10:44:00|11826|11824|11825.7|11823.7|11826.5|11824.5|11825.6|11823.6|13
1653389050000|2022-05-24 10:44:10|11825.8|11823.8|11826.8|11824.8|11827.1|11825.1|11825.7|11823.7|20
1653389060000|2022-05-24 10:44:20|11826.7|11824.7|11824.8|11822.8|11826.7|11824.7|11824.8|11822.8|10
1653389070000|2022-05-24 10:44:30|11825.1|11823.1|11824.5|11822.5|11825.1|11823.1|11824.3|11822.3|7
1653389080000|2022-05-24 10:44:40|11824.3|11822.3|11827.8|11825.8|11827.8|11825.8|11824.3|11822.3|33
1653389090000|2022-05-24 10:44:50|11828|11826|11826.8|11824.8|11828|11826|11826.1|11824.1|19
1653389100000|2022-05-24 10:45:00|11826.7|11824.7|11828.1|11826.1|11828.1|11826.1|11826|11824|5
1653389110000|2022-05-24 10:45:10|11828|11826|11830.1|11828.1|11830.1|11828.1|11828|11826|35
1653389120000|2022-05-24 10:45:20|11830.2|11828.2|11827|11825|11830.2|11828.2|11826.5|11824.5|12
1653389130000|2022-05-24 10:45:30|11826.8|11824.8|11825.5|11823.5|11827.1|11825.1|11825.3|11823.3|11
1653389140000|2022-05-24 10:45:40|11825.6|11823.6|11824.8|11822.8|11826|11824|11824.1|11822.1|5
1653389150000|2022-05-24 10:45:50|11824.7|11822.7|11824.1|11822.1|11824.8|11822.8|11823.7|11821.7|15
1653389160000|2022-05-24 10:46:00|11824.3|11822.3|11821.8|11819.8|11824.5|11822.5|11821.1|11819.1|45
1653389170000|2022-05-24 10:46:10|11822.1|11820.1|11821.1|11819.1|11822.1|11820.1|11821|11819|20
1653389180000|2022-05-24 10:46:20|11821|11819|11823.7|11821.7|11824.7|11822.7|11820.8|11818.8|40
1653389190000|2022-05-24 10:46:30|11823.8|11821.8|11824.7|11822.7|11825|11823|11822.6|11820.6|9
1653389200000|2022-05-24 10:46:40|11824.6|11822.6|11827.3|11825.3|11827.7|11825.7|11824.2|11822.2|9
1653389210000|2022-05-24 10:46:50|11827.2|11825.2|11825.7|11823.7|11827.7|11825.7|11825.5|11823.5|19
1653389220000|2022-05-24 10:47:00|11825.6|11823.6|11826.3|11824.3|11826.3|11824.3|11825|11823|11
1653389230000|2022-05-24 10:47:10|11825.7|11823.7|11827.3|11825.3|11827.6|11825.6|11825.5|11823.5|18
1653389240000|2022-05-24 10:47:20|11827.2|11825.2|11827.8|11825.8|11828.5|11826.5|11826.8|11824.8|20
1653389250000|2022-05-24 10:47:30|11827.7|11825.7|11827.5|11825.5|11828|11826|11827.2|11825.2|6
1653389260000|2022-05-24 10:47:40|11827.6|11825.6|11826.5|11824.5|11827.6|11825.6|11825.7|11823.7|8
1653389270000|2022-05-24 10:47:50|11826.6|11824.6|11824.6|11822.6|11826.7|11824.7|11824.6|11822.6|16
1653389280000|2022-05-24 10:48:00|11824.5|11822.5|11822.6|11820.6|11824.5|11822.5|11822.1|11820.1|28
1653389290000|2022-05-24 10:48:10|11822.8|11820.8|11824.7|11822.7|11825|11823|11822.7|11820.7|7
1653389300000|2022-05-24 10:48:20|11824.6|11822.6|11825.2|11823.2|11825.6|11823.6|11824.6|11822.6|6
1653389310000|2022-05-24 10:48:30|11825.3|11823.3|11824.3|11822.3|11826|11824|11824.3|11822.3|12
1653389320000|2022-05-24 10:48:40|11824.7|11822.7|11825.2|11823.2|11826|11824|11824.3|11822.3|11
1653389330000|2022-05-24 10:48:50|11825.3|11823.3|11824.6|11822.6|11825.5|11823.5|11824.6|11822.6|9
1653389340000|2022-05-24 10:49:00|11824.5|11822.5|11824|11822|11825.2|11823.2|11823.7|11821.7|12
1653389350000|2022-05-24 10:49:10|11823.7|11821.7|11825|11823|11825.1|11823.1|11823.7|11821.7|3
1653389360000|2022-05-24 10:49:20|11824.8|11822.8|11822.8|11820.8|11825.2|11823.2|11822.8|11820.8|14
1653389370000|2022-05-24 10:49:30|11823.2|11821.2|11823.2|11821.2|11823.7|11821.7|11822.8|11820.8|6
1653389380000|2022-05-24 10:49:40|11823.3|11821.3|11823.2|11821.2|11824.3|11822.3|11822.6|11820.6|11
1653389390000|2022-05-24 10:49:50|11823.5|11821.5|11824.5|11822.5|11824.7|11822.7|11823|11821|22
1653389400000|2022-05-24 10:50:00|11824.6|11822.6|11823.2|11821.2|11824.6|11822.6|11823.2|11821.2|7
1653389410000|2022-05-24 10:50:10|11823|11821|11822.8|11820.8|11824|11822|11822.6|11820.6|14
1653389420000|2022-05-24 10:50:20|11823|11821|11823.6|11821.6|11823.8|11821.8|11823|11821|4
1653389430000|2022-05-24 10:50:30|11823.3|11821.3|11823.5|11821.5|11823.6|11821.6|11823.3|11821.3|2
1653389440000|2022-05-24 10:50:40|11823.6|11821.6|11823.3|11821.3|11823.6|11821.6|11822.6|11820.6|11
1653389450000|2022-05-24 10:50:50|11823.2|11821.2|11823.8|11821.8|11824|11822|11823.2|11821.2|4
1653389460000|2022-05-24 10:51:00|11824.1|11822.1|11825|11823|11825|11823|11823.8|11821.8|9
1653389470000|2022-05-24 10:51:10|11824.8|11822.8|11825.7|11823.7|11825.7|11823.7|11824.7|11822.7|8
1653389480000|2022-05-24 10:51:20|11825.8|11823.8|11824.7|11822.7|11828.7|11826.7|11824.2|11822.2|88
1653389490000|2022-05-24 10:51:30|11824.6|11822.6|11824.7|11822.7|11825.1|11823.1|11824.1|11822.1|5
1653389500000|2022-05-24 10:51:40|11824.8|11822.8|11821.7|11819.7|11824.8|11822.8|11821.6|11819.6|8
1653389510000|2022-05-24 10:51:50|11821.2|11819.2|11819.6|11817.6|11822.7|11820.7|11819.6|11817.6|30
1653389520000|2022-05-24 10:52:00|11820.5|11818.5|11822.2|11820.2|11822.5|11820.5|11819.5|11817.5|21
1653389530000|2022-05-24 10:52:10|11822.3|11820.3|11822.5|11820.5|11823|11821|11821.5|11819.5|10
1653389540000|2022-05-24 10:52:20|11822.6|11820.6|11821|11819|11822.7|11820.7|11821|11819|4
1653389550000|2022-05-24 10:52:30|11821.1|11819.1|11820.7|11818.7|11821.3|11819.3|11820.5|11818.5|12
1653389560000|2022-05-24 10:52:40|11820.8|11818.8|11820.3|11818.3|11821.2|11819.2|11820|11818|2
1653389570000|2022-05-24 10:52:50|11820.5|11818.5|11820.6|11818.6|11820.6|11818.6|11820.2|11818.2|4
1653389580000|2022-05-24 10:53:00|11820.7|11818.7|11821.6|11819.6|11822.2|11820.2|11820.7|11818.7|10
1653389590000|2022-05-24 10:53:10|11821.7|11819.7|11822|11820|11822.8|11820.8|11821.7|11819.7|13
1653389600000|2022-05-24 10:53:20|11822.1|11820.1|11822.6|11820.6|11822.7|11820.7|11822.1|11820.1|3
1653389610000|2022-05-24 10:53:30|11822.7|11820.7|11823.5|11821.5|11824|11822|11822.2|11820.2|10
1653389620000|2022-05-24 10:53:40|11823.1|11821.1|11821.7|11819.7|11823.5|11821.5|11821.6|11819.6|8
1653389630000|2022-05-24 10:53:50|11821.8|11819.8|11823|11821|11823.1|11821.1|11821.7|11819.7|8
1653389640000|2022-05-24 10:54:00|11823.1|11821.1|11822.6|11820.6|11823.6|11821.6|11822.6|11820.6|5
1653389650000|2022-05-24 10:54:10|11823.1|11821.1|11823.1|11821.1|11823.5|11821.5|11822.8|11820.8|6
1653389660000|2022-05-24 10:54:20|11823.2|11821.2|11823.3|11821.3|11823.5|11821.5|11823.1|11821.1|1
1653389670000|2022-05-24 10:54:30|11823.5|11821.5|11823|11821|11824.8|11822.8|11822.8|11820.8|29
1653389680000|2022-05-24 10:54:40|11823.6|11821.6|11823.6|11821.6|11823.6|11821.6|11822.7|11820.7|5
1653389690000|2022-05-24 10:54:50|11824.1|11822.1|11826|11824|11828.1|11826.1|11824.1|11822.1|33
1653389700000|2022-05-24 10:55:00|11825.8|11823.8|11825.3|11823.3|11826|11824|11824.8|11822.8|6
1653389710000|2022-05-24 10:55:10|11825.5|11823.5|11825.7|11823.7|11825.7|11823.7|11824.8|11822.8|4
1653389720000|2022-05-24 10:55:20|11826|11824|11824.8|11822.8|11826|11824|11824|11822|18
1653389730000|2022-05-24 10:55:30|11825|11823|11825.8|11823.8|11826.5|11824.5|11824.8|11822.8|8
1653389740000|2022-05-24 10:55:40|11826|11824|11827.6|11825.6|11827.6|11825.6|11825.7|11823.7|9
1653389750000|2022-05-24 10:55:50|11827.3|11825.3|11828.3|11826.3|11828.5|11826.5|11827|11825|20
1653389760000|2022-05-24 10:56:00|11828.5|11826.5|11830.3|11828.3|11830.3|11828.3|11828.3|11826.3|32
1653389770000|2022-05-24 10:56:10|11830.5|11828.5|11829.8|11827.8|11833|11831|11829.8|11827.8|79
1653389780000|2022-05-24 10:56:20|11829.2|11827.2|11829.3|11827.3|11830.2|11828.2|11829.2|11827.2|13
1653389790000|2022-05-24 10:56:30|11829.2|11827.2|11829.5|11827.5|11830.2|11828.2|11827.6|11825.6|29
1653389800000|2022-05-24 10:56:40|11829.1|11827.1|11830.5|11828.5|11830.5|11828.5|11829.1|11827.1|8
1653389810000|2022-05-24 10:56:50|11830.3|11828.3|11832|11830|11833.1|11831.1|11829.7|11827.7|16
1653389820000|2022-05-24 10:57:00|11832.3|11830.3|11831.5|11829.5|11832.7|11830.7|11831.5|11829.5|14
1653389830000|2022-05-24 10:57:10|11831.3|11829.3|11833.6|11831.6|11833.6|11831.6|11831.3|11829.3|12
1653389840000|2022-05-24 10:57:20|11833.5|11831.5|11833|11831|11833.8|11831.8|11832.7|11830.7|27
1653389850000|2022-05-24 10:57:30|11832.3|11830.3|11834.5|11832.5|11835|11833|11831.3|11829.3|38
1653389860000|2022-05-24 10:57:40|11834.3|11832.3|11829.2|11827.2|11835.2|11833.2|11829.2|11827.2|47
1653389870000|2022-05-24 10:57:50|11829.3|11827.3|11828|11826|11830.2|11828.2|11826.6|11824.6|35
1653389880000|2022-05-24 10:58:00|11828.1|11826.1|11827.2|11825.2|11828.8|11826.8|11827.1|11825.1|7
1653389890000|2022-05-24 10:58:10|11827.1|11825.1|11825|11823|11827.1|11825.1|11824.8|11822.8|38
1653389900000|2022-05-24 10:58:20|11825.2|11823.2|11827.1|11825.1|11827.3|11825.3|11824.8|11822.8|14
1653389910000|2022-05-24 10:58:30|11827|11825|11826.7|11824.7|11827.1|11825.1|11826.2|11824.2|2
1653389920000|2022-05-24 10:58:40|11826.6|11824.6|11826.3|11824.3|11826.7|11824.7|11825.6|11823.6|18
1653389930000|2022-05-24 10:58:50|11826.7|11824.7|11828|11826|11828.2|11826.2|11826.7|11824.7|6
1653389940000|2022-05-24 10:59:00|11828.2|11826.2|11827.6|11825.6|11828.6|11826.6|11827.5|11825.5|12
1653389950000|2022-05-24 10:59:10|11827.7|11825.7|11826.7|11824.7|11828.2|11826.2|11826.7|11824.7|7
1653389960000|2022-05-24 10:59:20|11826.8|11824.8|11825.7|11823.7|11827.6|11825.6|11825.5|11823.5|8
1653389970000|2022-05-24 10:59:30|11825.8|11823.8|11828|11826|11828|11826|11825.8|11823.8|19
1653389980000|2022-05-24 10:59:40|11827.8|11825.8|11825.1|11823.1|11827.8|11825.8|11825.1|11823.1|11
1653389990000|2022-05-24 10:59:50|11825.2|11823.2|11826.3|11824.3|11826.3|11824.3|11824.1|11822.1|28
1653390000000|2022-05-24 11:00:00|11828.2|11826.2|11831|11829|11832|11830|11826.3|11824.3|51
1653390010000|2022-05-24 11:00:10|11831.1|11829.1|11833.1|11831.1|11833.6|11831.6|11830.8|11828.8|28
1653390020000|2022-05-24 11:00:20|11833|11831|11836.5|11834.5|11836.7|11834.7|11832.3|11830.3|69
1653390030000|2022-05-24 11:00:30|11836.3|11834.3|11834.3|11832.3|11837.2|11835.2|11834.1|11832.1|50
1653390040000|2022-05-24 11:00:40|11834.5|11832.5|11834.2|11832.2|11836|11834|11832.2|11830.2|50
1653390050000|2022-05-24 11:00:50|11834.5|11832.5|11832.8|11830.8|11834.7|11832.7|11832.8|11830.8|14
1653390060000|2022-05-24 11:01:00|11833|11831|11833.5|11831.5|11835|11833|11832.5|11830.5|33
1653390070000|2022-05-24 11:01:10|11833.6|11831.6|11833.6|11831.6|11835|11833|11833.2|11831.2|25
1653390080000|2022-05-24 11:01:20|11833.5|11831.5|11834.5|11832.5|11834.8|11832.8|11832.7|11830.7|3
1653390090000|2022-05-24 11:01:30|11834.2|11832.2|11836.1|11834.1|11837.3|11835.3|11834|11832|29
1653390100000|2022-05-24 11:01:40|11836.5|11834.5|11837|11835|11837.8|11835.8|11834.6|11832.6|42
1653390110000|2022-05-24 11:01:50|11836.6|11834.6|11837.5|11835.5|11837.6|11835.6|11835.8|11833.8|13
1653390120000|2022-05-24 11:02:00|11837.7|11835.7|11837.5|11835.5|11838.2|11836.2|11837|11835|18
1653390130000|2022-05-24 11:02:10|11837.6|11835.6|11840.7|11838.7|11841.5|11839.5|11837.2|11835.2|64
1653390140000|2022-05-24 11:02:20|11840.8|11838.8|11840.2|11838.2|11841.2|11839.2|11838.5|11836.5|34
1653390150000|2022-05-24 11:02:30|11840.1|11838.1|11841.2|11839.2|11841.3|11839.3|11838.6|11836.6|43
1653390160000|2022-05-24 11:02:40|11840|11838|11837.7|11835.7|11840.5|11838.5|11837|11835|60
1653390170000|2022-05-24 11:02:50|11837.8|11835.8|11839.3|11837.3|11839.8|11837.8|11836.5|11834.5|22
1653390180000|2022-05-24 11:03:00|11839.5|11837.5|11837.5|11835.5|11840|11838|11837|11835|41
1653390190000|2022-05-24 11:03:10|11838|11836|11837|11835|11838.1|11836.1|11836.6|11834.6|17
1653390200000|2022-05-24 11:03:20|11836.8|11834.8|11837|11835|11838.3|11836.3|11835.7|11833.7|17
1653390210000|2022-05-24 11:03:30|11836.8|11834.8|11838.7|11836.7|11838.7|11836.7|11836.5|11834.5|9
1653390220000|2022-05-24 11:03:40|11838.6|11836.6|11834.1|11832.1|11838.8|11836.8|11834.1|11832.1|62
1653390230000|2022-05-24 11:03:50|11834.2|11832.2|11833.8|11831.8|11834.6|11832.6|11833.7|11831.7|4
1653390240000|2022-05-24 11:04:00|11834|11832|11835.2|11833.2|11835.5|11833.5|11832.3|11830.3|66
1653390250000|2022-05-24 11:04:10|11835.3|11833.3|11837.1|11835.1|11837.5|11835.5|11835.3|11833.3|12
1653390260000|2022-05-24 11:04:20|11836.5|11834.5|11837.6|11835.6|11838.2|11836.2|11836.5|11834.5|10
1653390270000|2022-05-24 11:04:30|11838.1|11836.1|11838.2|11836.2|11839.2|11837.2|11836|11834|30
1653390280000|2022-05-24 11:04:40|11838.1|11836.1|11838.8|11836.8|11838.8|11836.8|11836|11834|21
1653390290000|2022-05-24 11:04:50|11838.2|11836.2|11837.2|11835.2|11838.2|11836.2|11837.1|11835.1|7
1653390300000|2022-05-24 11:05:00|11837.1|11835.1|11839|11837|11839.5|11837.5|11837.1|11835.1|27
1653390310000|2022-05-24 11:05:10|11839.1|11837.1|11839|11837|11839.8|11837.8|11838.8|11836.8|23
1653390320000|2022-05-24 11:05:20|11839.3|11837.3|11841.7|11839.7|11843.8|11841.8|11838.5|11836.5|80
1653390330000|2022-05-24 11:05:30|11841.8|11839.8|11837.6|11835.6|11842.3|11840.3|11835.8|11833.8|54
1653390340000|2022-05-24 11:05:40|11837.7|11835.7|11838.7|11836.7|11839|11837|11837.7|11835.7|12
1653390350000|2022-05-24 11:05:50|11838.5|11836.5|11838.6|11836.6|11840.1|11838.1|11838.5|11836.5|25
1653390360000|2022-05-24 11:06:00|11838.7|11836.7|11835.6|11833.6|11838.7|11836.7|11835.6|11833.6|29
1653390370000|2022-05-24 11:06:10|11836.1|11834.1|11837.7|11835.7|11838.7|11836.7|11836.1|11834.1|22
1653390380000|2022-05-24 11:06:20|11837.8|11835.8|11836.7|11834.7|11838.1|11836.1|11836.2|11834.2|24
1653390390000|2022-05-24 11:06:30|11836.8|11834.8|11837.7|11835.7|11838|11836|11836.8|11834.8|4
1653390400000|2022-05-24 11:06:40|11837.5|11835.5|11840|11838|11840|11838|11837.5|11835.5|27
1653390410000|2022-05-24 11:06:50|11840.1|11838.1|11839.8|11837.8|11840.2|11838.2|11839.5|11837.5|5
1653390420000|2022-05-24 11:07:00|11840|11838|11840.8|11838.8|11840.8|11838.8|11839.6|11837.6|6
1653390430000|2022-05-24 11:07:10|11841|11839|11843.3|11841.3|11843.3|11841.3|11841|11839|24
1653390440000|2022-05-24 11:07:20|11843.6|11841.6|11841.3|11839.3|11843.6|11841.6|11841.1|11839.1|23
1653390450000|2022-05-24 11:07:30|11841.2|11839.2|11844|11842|11844.3|11842.3|11841.2|11839.2|23
1653390460000|2022-05-24 11:07:40|11844.1|11842.1|11843.5|11841.5|11845.6|11843.6|11843|11841|52
1653390470000|2022-05-24 11:07:50|11843.1|11841.1|11845.1|11843.1|11845.2|11843.2|11842.7|11840.7|49
1653390480000|2022-05-24 11:08:00|11845.2|11843.2|11853.2|11851.2|11853.2|11851.2|11844.8|11842.8|267
1653390490000|2022-05-24 11:08:10|11853.7|11851.7|11855.1|11853.1|11855.1|11853.1|11850.7|11848.7|134
1653390500000|2022-05-24 11:08:20|11855.2|11853.2|11857.3|11855.3|11861.2|11859.2|11854.6|11852.6|196
1653390510000|2022-05-24 11:08:30|11857.2|11855.2|11860.7|11858.7|11861.2|11859.2|11856.3|11854.3|114
1653390520000|2022-05-24 11:08:40|11860.8|11858.8|11859.3|11857.3|11860.8|11858.8|11858.2|11856.2|46
1653390530000|2022-05-24 11:08:50|11859.5|11857.5|11861.2|11859.2|11862.1|11860.1|11859.5|11857.5|58
1653390540000|2022-05-24 11:09:00|11860.8|11858.8|11861.5|11859.5|11862.3|11860.3|11860.3|11858.3|53
1653390550000|2022-05-24 11:09:10|11861.6|11859.6|11861.6|11859.6|11861.6|11859.6|11859.6|11857.6|54
1653390560000|2022-05-24 11:09:20|11861.5|11859.5|11863.6|11861.6|11863.6|11861.6|11861.3|11859.3|45
1653390570000|2022-05-24 11:09:30|11863.7|11861.7|11862.8|11860.8|11863.7|11861.7|11862|11860|33
1653390580000|2022-05-24 11:09:40|11863|11861|11864.3|11862.3|11864.5|11862.5|11863|11861|55
1653390590000|2022-05-24 11:09:50|11864.5|11862.5|11862.6|11860.6|11865.5|11863.5|11862.5|11860.5|68
1653390600000|2022-05-24 11:10:00|11862.7|11860.7|11859|11857|11863.1|11861.1|11859|11857|98
1653390610000|2022-05-24 11:10:10|11859.1|11857.1|11857.7|11855.7|11859.1|11857.1|11856.8|11854.8|89
1653390620000|2022-05-24 11:10:20|11858|11856|11856.6|11854.6|11858.1|11856.1|11855.7|11853.7|51
1653390630000|2022-05-24 11:10:30|11856.5|11854.5|11856.2|11854.2|11856.8|11854.8|11855.7|11853.7|30
1653390640000|2022-05-24 11:10:40|11856.1|11854.1|11859.7|11857.7|11860.3|11858.3|11855.3|11853.3|51
1653390650000|2022-05-24 11:10:50|11859.8|11857.8|11857.8|11855.8|11859.8|11857.8|11856.6|11854.6|24
1653390660000|2022-05-24 11:11:00|11858|11856|11860.3|11858.3|11860.6|11858.6|11858|11856|38
1653390670000|2022-05-24 11:11:10|11860.2|11858.2|11858.6|11856.6|11860.2|11858.2|11858.3|11856.3|52
1653390680000|2022-05-24 11:11:20|11858.7|11856.7|11857.6|11855.6|11859.5|11857.5|11857.5|11855.5|28
1653390690000|2022-05-24 11:11:30|11857.7|11855.7|11859.8|11857.8|11859.8|11857.8|11857.5|11855.5|38
1653390700000|2022-05-24 11:11:40|11859.7|11857.7|11859.7|11857.7|11860.2|11858.2|11858.1|11856.1|17
1653390710000|2022-05-24 11:11:50|11859.8|11857.8|11858.7|11856.7|11860.2|11858.2|11858.7|11856.7|23
1653390720000|2022-05-24 11:12:00|11859.3|11857.3|11857.8|11855.8|11859.5|11857.5|11857.7|11855.7|39
1653390730000|2022-05-24 11:12:10|11858.1|11856.1|11858.2|11856.2|11859.2|11857.2|11857.5|11855.5|24
1653390740000|2022-05-24 11:12:20|11858.3|11856.3|11857.7|11855.7|11859.2|11857.2|11857.7|11855.7|12
1653390750000|2022-05-24 11:12:30|11857.6|11855.6|11857.7|11855.7|11858.3|11856.3|11857.1|11855.1|13
1653390760000|2022-05-24 11:12:40|11857.6|11855.6|11853.6|11851.6|11857.6|11855.6|11853.6|11851.6|171
1653390770000|2022-05-24 11:12:50|11853.5|11851.5|11854.3|11852.3|11855|11853|11852.8|11850.8|23
1653390780000|2022-05-24 11:13:00|11854.5|11852.5|11855|11853|11855.5|11853.5|11853.8|11851.8|64
1653390790000|2022-05-24 11:13:10|11854.3|11852.3|11854.2|11852.2|11855.8|11853.8|11854.1|11852.1|32
1653390800000|2022-05-24 11:13:20|11854.6|11852.6|11855.2|11853.2|11855.7|11853.7|11854.6|11852.6|36
1653390810000|2022-05-24 11:13:30|11855.1|11853.1|11854.5|11852.5|11855.3|11853.3|11853.6|11851.6|22
1653390820000|2022-05-24 11:13:40|11855.1|11853.1|11856.7|11854.7|11857.7|11855.7|11855.1|11853.1|23
1653390830000|2022-05-24 11:13:50|11856.6|11854.6|11854.3|11852.3|11856.7|11854.7|11853.8|11851.8|19
1653390840000|2022-05-24 11:14:00|11853.7|11851.7|11855.5|11853.5|11855.5|11853.5|11853.1|11851.1|21
1653390850000|2022-05-24 11:14:10|11855.6|11853.6|11856.5|11854.5|11857.1|11855.1|11854.2|11852.2|26
1653390860000|2022-05-24 11:14:20|11856.6|11854.6|11854.3|11852.3|11856.6|11854.6|11853.3|11851.3|8
1653390870000|2022-05-24 11:14:30|11854.2|11852.2|11857.1|11855.1|11857.1|11855.1|11853.5|11851.5|21
1653390880000|2022-05-24 11:14:40|11855.6|11853.6|11854.2|11852.2|11856|11854|11854.2|11852.2|38
1653390890000|2022-05-24 11:14:50|11854|11852|11853.2|11851.2|11854.8|11852.8|11853.2|11851.2|14
1653390900000|2022-05-24 11:15:00|11853|11851|11852.2|11850.2|11853.3|11851.3|11851.5|11849.5|37
1653390910000|2022-05-24 11:15:10|11852.1|11850.1|11851.7|11849.7|11852.3|11850.3|11851.2|11849.2|24
1653390920000|2022-05-24 11:15:20|11851.6|11849.6|11850.5|11848.5|11851.7|11849.7|11849.6|11847.6|59
1653390930000|2022-05-24 11:15:30|11850.3|11848.3|11851.2|11849.2|11851.6|11849.6|11849.8|11847.8|19
1653390940000|2022-05-24 11:15:40|11851.1|11849.1|11851.5|11849.5|11852.3|11850.3|11851.1|11849.1|6
1653390950000|2022-05-24 11:15:50|11851.6|11849.6|11852.6|11850.6|11853.1|11851.1|11851.6|11849.6|25
1653390960000|2022-05-24 11:16:00|11852.3|11850.3|11854.2|11852.2|11854.5|11852.5|11852.3|11850.3|29
1653390970000|2022-05-24 11:16:10|11854.1|11852.1|11853|11851|11854.3|11852.3|11852|11850|20
1653390980000|2022-05-24 11:16:20|11852.8|11850.8|11852.5|11850.5|11853.2|11851.2|11852|11850|33
1653390990000|2022-05-24 11:16:30|11852.3|11850.3|11852.3|11850.3|11852.8|11850.8|11851.8|11849.8|9
1653391000000|2022-05-24 11:16:40|11852.2|11850.2|11852.3|11850.3|11852.5|11850.5|11851.5|11849.5|24
1653391010000|2022-05-24 11:16:50|11852.5|11850.5|11853.1|11851.1|11854.2|11852.2|11852.5|11850.5|15
1653391020000|2022-05-24 11:17:00|11853|11851|11856.3|11854.3|11856.6|11854.6|11853|11851|22
1653391030000|2022-05-24 11:17:10|11856.5|11854.5|11857.1|11855.1|11857.3|11855.3|11856.1|11854.1|40
1653391040000|2022-05-24 11:17:20|11857.2|11855.2|11860.1|11858.1|11861.3|11859.3|11856.8|11854.8|68
1653391050000|2022-05-24 11:17:30|11860.2|11858.2|11857.7|11855.7|11862.1|11860.1|11856.6|11854.6|86
1653391060000|2022-05-24 11:17:40|11857.6|11855.6|11858.2|11856.2|11858.3|11856.3|11856.7|11854.7|29
1653391070000|2022-05-24 11:17:50|11858.3|11856.3|11859|11857|11859.2|11857.2|11857.2|11855.2|25
1653391080000|2022-05-24 11:18:00|11859.5|11857.5|11857.5|11855.5|11860.1|11858.1|11857|11855|33
1653391090000|2022-05-24 11:18:10|11857.6|11855.6|11859.6|11857.6|11859.8|11857.8|11857.6|11855.6|20
1653391100000|2022-05-24 11:18:20|11859.7|11857.7|11862.6|11860.6|11863|11861|11859.5|11857.5|68
1653391110000|2022-05-24 11:18:30|11862|11860|11863.7|11861.7|11864.1|11862.1|11860.8|11858.8|122
1653391120000|2022-05-24 11:18:40|11863.6|11861.6|11863.1|11861.1|11864|11862|11862.2|11860.2|45
1653391130000|2022-05-24 11:18:50|11863.6|11861.6|11863.5|11861.5|11864|11862|11863.1|11861.1|17
1653391140000|2022-05-24 11:19:00|11863.6|11861.6|11867.2|11865.2|11870.1|11868.1|11862.8|11860.8|243
1653391150000|2022-05-24 11:19:10|11867.1|11865.1|11867.5|11865.5|11869.7|11867.7|11864.1|11862.1|107
1653391160000|2022-05-24 11:19:20|11867.6|11865.6|11868.1|11866.1|11869.1|11867.1|11867.3|11865.3|36
1653391170000|2022-05-24 11:19:30|11868.2|11866.2|11870.1|11868.1|11870.1|11868.1|11868.2|11866.2|23
1653391180000|2022-05-24 11:19:40|11869.8|11867.8|11869|11867|11869.8|11867.8|11868.3|11866.3|51
1653391190000|2022-05-24 11:19:50|11868.8|11866.8|11869.3|11867.3|11870.7|11868.7|11868.6|11866.6|62
1653391200000|2022-05-24 11:20:00|11869.6|11867.6|11870.6|11868.6|11870.8|11868.8|11868.6|11866.6|75
1653391210000|2022-05-24 11:20:10|11870.5|11868.5|11870.8|11868.8|11871.8|11869.8|11870.1|11868.1|95
1653391220000|2022-05-24 11:20:20|11871|11869|11867.3|11865.3|11871.6|11869.6|11867.2|11865.2|57
1653391230000|2022-05-24 11:20:30|11866.8|11864.8|11864.3|11862.3|11868.1|11866.1|11863.3|11861.3|72
1653391240000|2022-05-24 11:20:40|11864.5|11862.5|11864.3|11862.3|11864.6|11862.6|11864.2|11862.2|11
1653391250000|2022-05-24 11:20:50|11864.2|11862.2|11862.7|11860.7|11864.8|11862.8|11862.2|11860.2|47
1653391260000|2022-05-24 11:21:00|11862.2|11860.2|11860.3|11858.3|11863.3|11861.3|11860.3|11858.3|62
1653391270000|2022-05-24 11:21:10|11860|11858|11860.8|11858.8|11861.3|11859.3|11859.6|11857.6|34
1653391280000|2022-05-24 11:21:20|11860.6|11858.6|11860.7|11858.7|11860.7|11858.7|11859.3|11857.3|24
1653391290000|2022-05-24 11:21:30|11860.3|11858.3|11859.8|11857.8|11860.3|11858.3|11859|11857|23
1653391300000|2022-05-24 11:21:40|11860|11858|11858.1|11856.1|11861.1|11859.1|11858.1|11856.1|26
1653391310000|2022-05-24 11:21:50|11858.2|11856.2|11858.3|11856.3|11858.5|11856.5|11858|11856|10
1653391320000|2022-05-24 11:22:00|11858.6|11856.6|11858.5|11856.5|11861|11859|11858.3|11856.3|16
1653391330000|2022-05-24 11:22:10|11858.3|11856.3|11856.3|11854.3|11858.8|11856.8|11855.6|11853.6|29
1653391340000|2022-05-24 11:22:20|11856.5|11854.5|11857.6|11855.6|11857.7|11855.7|11855.1|11853.1|34
1653391350000|2022-05-24 11:22:30|11857.5|11855.5|11856.3|11854.3|11857.8|11855.8|11856.1|11854.1|17
1653391360000|2022-05-24 11:22:40|11856.6|11854.6|11856.6|11854.6|11856.7|11854.7|11855.7|11853.7|16
1653391370000|2022-05-24 11:22:50|11857.2|11855.2|11858.3|11856.3|11858.5|11856.5|11856.8|11854.8|6
1653391380000|2022-05-24 11:23:00|11858.5|11856.5|11859|11857|11859.8|11857.8|11857.8|11855.8|18
1653391390000|2022-05-24 11:23:10|11859.1|11857.1|11861.3|11859.3|11861.8|11859.8|11859.1|11857.1|19
1653391400000|2022-05-24 11:23:20|11861.2|11859.2|11863|11861|11863.1|11861.1|11861.2|11859.2|10
1653391410000|2022-05-24 11:23:30|11862.6|11860.6|11863.5|11861.5|11863.5|11861.5|11862.1|11860.1|18
1653391420000|2022-05-24 11:23:40|11863.6|11861.6|11863|11861|11864.2|11862.2|11862.8|11860.8|12
1653391430000|2022-05-24 11:23:50|11862.8|11860.8|11860.1|11858.1|11862.8|11860.8|11859.8|11857.8|13
1653391440000|2022-05-24 11:24:00|11860.2|11858.2|11857.2|11855.2|11860.2|11858.2|11856.8|11854.8|17
1653391450000|2022-05-24 11:24:10|11857.3|11855.3|11855.2|11853.2|11857.5|11855.5|11855.2|11853.2|22
1653391460000|2022-05-24 11:24:20|11855.3|11853.3|11854|11852|11855.7|11853.7|11852.7|11850.7|61
1653391470000|2022-05-24 11:24:30|11853.5|11851.5|11853.5|11851.5|11854.7|11852.7|11852.3|11850.3|46
1653391480000|2022-05-24 11:24:40|11853.3|11851.3|11852.8|11850.8|11855|11853|11852.7|11850.7|20
1653391490000|2022-05-24 11:24:50|11852.3|11850.3|11852.6|11850.6|11853.3|11851.3|11852|11850|17
1653391500000|2022-05-24 11:25:00|11852.7|11850.7|11851.2|11849.2|11852.7|11850.7|11851.2|11849.2|31
1653391510000|2022-05-24 11:25:10|11851.1|11849.1|11851.5|11849.5|11852.5|11850.5|11850.7|11848.7|39
1653391520000|2022-05-24 11:25:20|11851.3|11849.3|11851.7|11849.7|11852|11850|11851.1|11849.1|3
1653391530000|2022-05-24 11:25:30|11851.8|11849.8|11852|11850|11853.1|11851.1|11851.7|11849.7|15
1653391540000|2022-05-24 11:25:40|11851.8|11849.8|11852.7|11850.7|11852.8|11850.8|11851.8|11849.8|14
1653391550000|2022-05-24 11:25:50|11853|11851|11853.3|11851.3|11855|11853|11852.6|11850.6|22
1653391560000|2022-05-24 11:26:00|11853.2|11851.2|11853.2|11851.2|11853.2|11851.2|11852.6|11850.6|6
1653391570000|2022-05-24 11:26:10|11853.3|11851.3|11853.5|11851.5|11853.5|11851.5|11853.1|11851.1|1
1653391580000|2022-05-24 11:26:20|11853.6|11851.6|11854.2|11852.2|11854.5|11852.5|11853.3|11851.3|11
1653391590000|2022-05-24 11:26:30|11854.1|11852.1|11852.2|11850.2|11855.8|11853.8|11852.1|11850.1|45
1653391600000|2022-05-24 11:26:40|11852.1|11850.1|11851.6|11849.6|11852.5|11850.5|11851.6|11849.6|17
1653391610000|2022-05-24 11:26:50|11850.7|11848.7|11851.6|11849.6|11852.2|11850.2|11850.7|11848.7|40
1653391620000|2022-05-24 11:27:00|11852.1|11850.1|11851|11849|11852.1|11850.1|11850.6|11848.6|15
1653391630000|2022-05-24 11:27:10|11851.1|11849.1|11850.3|11848.3|11851.6|11849.6|11850.3|11848.3|16
1653391640000|2022-05-24 11:27:20|11850.2|11848.2|11848.6|11846.6|11851.5|11849.5|11848.5|11846.5|62
1653391650000|2022-05-24 11:27:30|11848.8|11846.8|11851|11849|11851.3|11849.3|11848.7|11846.7|22
1653391660000|2022-05-24 11:27:40|11851.1|11849.1|11852.8|11850.8|11854|11852|11850.6|11848.6|39
1653391670000|2022-05-24 11:27:50|11852.7|11850.7|11855.3|11853.3|11856.1|11854.1|11852.7|11850.7|46
1653391680000|2022-05-24 11:28:00|11855.1|11853.1|11856.7|11854.7|11857.7|11855.7|11855.1|11853.1|27
1653391690000|2022-05-24 11:28:10|11856.6|11854.6|11855.6|11853.6|11857.2|11855.2|11855.1|11853.1|8
1653391700000|2022-05-24 11:28:20|11855.2|11853.2|11858.3|11856.3|11858.3|11856.3|11854.2|11852.2|11
1653391710000|2022-05-24 11:28:30|11858.5|11856.5|11857.3|11855.3|11859.8|11857.8|11857.1|11855.1|80
1653391720000|2022-05-24 11:28:40|11857.2|11855.2|11858.1|11856.1|11858.6|11856.6|11856.7|11854.7|17
1653391730000|2022-05-24 11:28:50|11858|11856|11858.6|11856.6|11858.8|11856.8|11857.7|11855.7|10
1653391740000|2022-05-24 11:29:00|11858.7|11856.7|11859.6|11857.6|11860|11858|11857.5|11855.5|20
1653391750000|2022-05-24 11:29:10|11859.7|11857.7|11860.8|11858.8|11861.8|11859.8|11859.2|11857.2|41
1653391760000|2022-05-24 11:29:20|11861|11859|11860.3|11858.3|11861.6|11859.6|11859.5|11857.5|20
1653391770000|2022-05-24 11:29:30|11860.1|11858.1|11859.6|11857.6|11860.5|11858.5|11858.7|11856.7|20
1653391780000|2022-05-24 11:29:40|11859.1|11857.1|11857|11855|11859.1|11857.1|11856.1|11854.1|45
1653391790000|2022-05-24 11:29:50|11856.8|11854.8|11857|11855|11857.8|11855.8|11856.7|11854.7|7
1653391800000|2022-05-24 11:30:00|11856.7|11854.7|11857.1|11855.1|11857.7|11855.7|11855|11853|53
1653391810000|2022-05-24 11:30:10|11857.2|11855.2|11859|11857|11859.5|11857.5|11857|11855|41
1653391820000|2022-05-24 11:30:20|11858.8|11856.8|11859.2|11857.2|11859.6|11857.6|11858.6|11856.6|6
1653391830000|2022-05-24 11:30:30|11859|11857|11860|11858|11860|11858|11858.8|11856.8|5
1653391840000|2022-05-24 11:30:40|11860.1|11858.1|11861.3|11859.3|11861.8|11859.8|11858.8|11856.8|20
1653391850000|2022-05-24 11:30:50|11861.5|11859.5|11864.2|11862.2|11865.1|11863.1|11861.1|11859.1|49
1653391860000|2022-05-24 11:31:00|11864.3|11862.3|11863.7|11861.7|11865.5|11863.5|11863.2|11861.2|44
1653391870000|2022-05-24 11:31:10|11863.8|11861.8|11862.3|11860.3|11864.2|11862.2|11862.3|11860.3|20
1653391880000|2022-05-24 11:31:20|11862.2|11860.2|11864.8|11862.8|11865.2|11863.2|11862.1|11860.1|30
1653391890000|2022-05-24 11:31:30|11864.6|11862.6|11861.8|11859.8|11864.8|11862.8|11861.8|11859.8|53
1653391900000|2022-05-24 11:31:40|11862.1|11860.1|11863.3|11861.3|11863.5|11861.5|11861.6|11859.6|44
1653391910000|2022-05-24 11:31:50|11863|11861|11862.8|11860.8|11863.2|11861.2|11862.5|11860.5|19
1653391920000|2022-05-24 11:32:00|11863|11861|11865.1|11863.1|11865.1|11863.1|11862.1|11860.1|43
1653391930000|2022-05-24 11:32:10|11865|11863|11864.5|11862.5|11865.1|11863.1|11864|11862|15
1653391940000|2022-05-24 11:32:20|11864.3|11862.3|11865.6|11863.6|11865.7|11863.7|11864.3|11862.3|9
1653391950000|2022-05-24 11:32:30|11865.7|11863.7|11866.1|11864.1|11866.6|11864.6|11865.3|11863.3|25
1653391960000|2022-05-24 11:32:40|11866|11864|11867|11865|11867|11865|11866|11864|17
1653391970000|2022-05-24 11:32:50|11867.7|11865.7|11867.5|11865.5|11867.7|11865.7|11866.5|11864.5|18
1653391980000|2022-05-24 11:33:00|11867.6|11865.6|11868|11866|11868|11866|11866.7|11864.7|22
1653391990000|2022-05-24 11:33:10|11868.1|11866.1|11868.7|11866.7|11870.3|11868.3|11868.1|11866.1|87
1653392000000|2022-05-24 11:33:20|11868.8|11866.8|11866.5|11864.5|11869|11867|11866.1|11864.1|23
1653392010000|2022-05-24 11:33:30|11866.6|11864.6|11865.7|11863.7|11866.8|11864.8|11865.3|11863.3|13
1653392020000|2022-05-24 11:33:40|11865.8|11863.8|11866.7|11864.7|11867.1|11865.1|11865.7|11863.7|22
1653392030000|2022-05-24 11:33:50|11866.3|11864.3|11867.6|11865.6|11867.6|11865.6|11866.3|11864.3|13
1653392040000|2022-05-24 11:34:00|11866.3|11864.3|11861.2|11859.2|11866.8|11864.8|11861.2|11859.2|66
1653392050000|2022-05-24 11:34:10|11861.1|11859.1|11861.1|11859.1|11862.8|11860.8|11860.3|11858.3|52
1653392060000|2022-05-24 11:34:20|11860.8|11858.8|11862.7|11860.7|11863.1|11861.1|11860.7|11858.7|17
1653392070000|2022-05-24 11:34:30|11862.6|11860.6|11865.8|11863.8|11865.8|11863.8|11862.6|11860.6|18
1653392080000|2022-05-24 11:34:40|11865.7|11863.7|11868.5|11866.5|11868.5|11866.5|11864.8|11862.8|24
1653392090000|2022-05-24 11:34:50|11868.1|11866.1|11867.6|11865.6|11868.5|11866.5|11867.5|11865.5|23
1653392100000|2022-05-24 11:35:00|11866.8|11864.8|11868.6|11866.6|11868.6|11866.6|11866.8|11864.8|14
1653392110000|2022-05-24 11:35:10|11868.5|11866.5|11870.1|11868.1|11870.3|11868.3|11868.1|11866.1|58
1653392120000|2022-05-24 11:35:20|11870.3|11868.3|11874.8|11872.8|11875|11873|11870.1|11868.1|160
1653392130000|2022-05-24 11:35:30|11875|11873|11869.2|11867.2|11875|11873|11868.1|11866.1|97
1653392140000|2022-05-24 11:35:40|11869|11867|11867|11865|11869.1|11867.1|11864.7|11862.7|80
1653392150000|2022-05-24 11:35:50|11867.1|11865.1|11867.6|11865.6|11868.2|11866.2|11865.3|11863.3|27
1653392160000|2022-05-24 11:36:00|11867.5|11865.5|11868.2|11866.2|11869.6|11867.6|11867.1|11865.1|20
1653392170000|2022-05-24 11:36:10|11868.5|11866.5|11869.6|11867.6|11869.6|11867.6|11868.5|11866.5|5
1653392180000|2022-05-24 11:36:20|11869.7|11867.7|11864.7|11862.7|11869.7|11867.7|11864.5|11862.5|26
1653392190000|2022-05-24 11:36:30|11864.6|11862.6|11864.8|11862.8|11865|11863|11864|11862|15
1653392200000|2022-05-24 11:36:40|11865|11863|11863.2|11861.2|11865|11863|11862.6|11860.6|14
1653392210000|2022-05-24 11:36:50|11863.1|11861.1|11863.2|11861.2|11864.8|11862.8|11862.6|11860.6|31
1653392220000|2022-05-24 11:37:00|11863|11861|11862.1|11860.1|11863|11861|11861.2|11859.2|25
1653392230000|2022-05-24 11:37:10|11862.6|11860.6|11860.7|11858.7|11863.3|11861.3|11860.7|11858.7|39
1653392240000|2022-05-24 11:37:20|11860.8|11858.8|11860|11858|11861|11859|11858.2|11856.2|42
1653392250000|2022-05-24 11:37:30|11859.8|11857.8|11858.5|11856.5|11859.8|11857.8|11857.7|11855.7|33
1653392260000|2022-05-24 11:37:40|11858.6|11856.6|11857.8|11855.8|11859.1|11857.1|11857.5|11855.5|32
1653392270000|2022-05-24 11:37:50|11857.7|11855.7|11853|11851|11858.2|11856.2|11851.5|11849.5|130
1653392280000|2022-05-24 11:38:00|11852.2|11850.2|11845.8|11843.8|11852.2|11850.2|11845.5|11843.5|246
1653392290000|2022-05-24 11:38:10|11845.7|11843.7|11845.2|11843.2|11846|11844|11842.6|11840.6|110
1653392300000|2022-05-24 11:38:20|11845.7|11843.7|11845|11843|11848.2|11846.2|11844|11842|77
1653392310000|2022-05-24 11:38:30|11844.8|11842.8|11843|11841|11847.3|11845.3|11842.6|11840.6|194
1653392320000|2022-05-24 11:38:40|11842.8|11840.8|11846.5|11844.5|11847.2|11845.2|11842.8|11840.8|39
1653392330000|2022-05-24 11:38:50|11846.3|11844.3|11845.7|11843.7|11848|11846|11844.8|11842.8|45
1653392340000|2022-05-24 11:39:00|11846|11844|11844.7|11842.7|11847.5|11845.5|11844.6|11842.6|27
1653392350000|2022-05-24 11:39:10|11844.6|11842.6|11841.3|11839.3|11844.6|11842.6|11841.2|11839.2|93
1653392360000|2022-05-24 11:39:20|11842|11840|11841|11839|11842.3|11840.3|11840.7|11838.7|70
1653392370000|2022-05-24 11:39:30|11840.7|11838.7|11842.2|11840.2|11843.2|11841.2|11839.6|11837.6|31
1653392380000|2022-05-24 11:39:40|11842.1|11840.1|11841.2|11839.2|11842.3|11840.3|11839.6|11837.6|22
1653392390000|2022-05-24 11:39:50|11841.7|11839.7|11843.3|11841.3|11843.3|11841.3|11840.8|11838.8|27
1653392400000|2022-05-24 11:40:00|11843.1|11841.1|11840.5|11838.5|11843.1|11841.1|11840.1|11838.1|28
1653392410000|2022-05-24 11:40:10|11840.6|11838.6|11840.3|11838.3|11841.6|11839.6|11839.1|11837.1|61
1653392420000|2022-05-24 11:40:20|11840|11838|11837.6|11835.6|11840.3|11838.3|11837.6|11835.6|68
1653392430000|2022-05-24 11:40:30|11837.7|11835.7|11835.6|11833.6|11838.2|11836.2|11835.2|11833.2|50
1653392440000|2022-05-24 11:40:40|11835.7|11833.7|11837.7|11835.7|11838.8|11836.8|11835.2|11833.2|35
1653392450000|2022-05-24 11:40:50|11837.6|11835.6|11838.2|11836.2|11838.8|11836.8|11836|11834|9
1653392460000|2022-05-24 11:41:00|11838.7|11836.7|11840.5|11838.5|11841|11839|11838.6|11836.6|41
1653392470000|2022-05-24 11:41:10|11840.3|11838.3|11838.2|11836.2|11841.2|11839.2|11837.7|11835.7|34
1653392480000|2022-05-24 11:41:20|11838|11836|11843.7|11841.7|11844.6|11842.6|11838|11836|94
1653392490000|2022-05-24 11:41:30|11843.8|11841.8|11842.2|11840.2|11843.8|11841.8|11842.1|11840.1|17
1653392500000|2022-05-24 11:41:40|11843|11841|11843.8|11841.8|11844.8|11842.8|11842.3|11840.3|29
1653392510000|2022-05-24 11:41:50|11843.7|11841.7|11844.3|11842.3|11845.8|11843.8|11843.6|11841.6|21
1653392520000|2022-05-24 11:42:00|11844|11842|11845.7|11843.7|11845.8|11843.8|11843.2|11841.2|22
1653392530000|2022-05-24 11:42:10|11845.6|11843.6|11845.8|11843.8|11846.1|11844.1|11844.7|11842.7|9
1653392540000|2022-05-24 11:42:20|11846.1|11844.1|11846.7|11844.7|11846.8|11844.8|11845.7|11843.7|21
1653392550000|2022-05-24 11:42:30|11846.5|11844.5|11847.3|11845.3|11847.6|11845.6|11846.2|11844.2|21
1653392560000|2022-05-24 11:42:40|11847|11845|11846|11844|11847.5|11845.5|11845.5|11843.5|21
1653392570000|2022-05-24 11:42:50|11845.7|11843.7|11846.6|11844.6|11846.8|11844.8|11845.6|11843.6|7
1653392580000|2022-05-24 11:43:00|11846.5|11844.5|11851.2|11849.2|11851.2|11849.2|11846.2|11844.2|43
1653392590000|2022-05-24 11:43:10|11851|11849|11852.2|11850.2|11853|11851|11851|11849|27
1653392600000|2022-05-24 11:43:20|11852.1|11850.1|11848.2|11846.2|11852.1|11850.1|11848.1|11846.1|98
1653392610000|2022-05-24 11:43:30|11848.6|11846.6|11847.5|11845.5|11849.1|11847.1|11847.2|11845.2|12
1653392620000|2022-05-24 11:43:40|11847.7|11845.7|11848.2|11846.2|11848.5|11846.5|11847.5|11845.5|3
1653392630000|2022-05-24 11:43:50|11848.5|11846.5|11848.3|11846.3|11849|11847|11846.7|11844.7|32
1653392640000|2022-05-24 11:44:00|11848.6|11846.6|11846|11844|11848.7|11846.7|11845.6|11843.6|20
1653392650000|2022-05-24 11:44:10|11845.8|11843.8|11846.3|11844.3|11846.7|11844.7|11845.1|11843.1|27
1653392660000|2022-05-24 11:44:20|11846.2|11844.2|11847.5|11845.5|11847.6|11845.6|11846.2|11844.2|2
1653392670000|2022-05-24 11:44:30|11847|11845|11849.6|11847.6|11849.6|11847.6|11847|11845|29
1653392680000|2022-05-24 11:44:40|11849.7|11847.7|11850.1|11848.1|11850.3|11848.3|11849.5|11847.5|9
1653392690000|2022-05-24 11:44:50|11850|11848|11849.6|11847.6|11851.1|11849.1|11849.6|11847.6|32
1653392700000|2022-05-24 11:45:00|11849.3|11847.3|11849.2|11847.2|11849.5|11847.5|11846.6|11844.6|17
1653392710000|2022-05-24 11:45:10|11849.6|11847.6|11848.2|11846.2|11850.8|11848.8|11848|11846|28
1653392720000|2022-05-24 11:45:20|11848.1|11846.1|11849.2|11847.2|11850|11848|11848|11846|5
1653392730000|2022-05-24 11:45:30|11849.1|11847.1|11848.5|11846.5|11849.3|11847.3|11848.1|11846.1|4
1653392740000|2022-05-24 11:45:40|11849|11847|11848.5|11846.5|11849.7|11847.7|11848.2|11846.2|9
1653392750000|2022-05-24 11:45:50|11848.3|11846.3|11847.8|11845.8|11848.5|11846.5|11847.6|11845.6|7
1653392760000|2022-05-24 11:46:00|11847.7|11845.7|11845.8|11843.8|11847.8|11845.8|11845.1|11843.1|22
1653392770000|2022-05-24 11:46:10|11846|11844|11846.7|11844.7|11846.7|11844.7|11845.8|11843.8|8
1653392780000|2022-05-24 11:46:20|11846.3|11844.3|11844.5|11842.5|11846.7|11844.7|11844.1|11842.1|46
1653392790000|2022-05-24 11:46:30|11844.6|11842.6|11844.5|11842.5|11845.2|11843.2|11843.8|11841.8|23
1653392800000|2022-05-24 11:46:40|11844.6|11842.6|11847|11845|11847|11845|11844.6|11842.6|5
1653392810000|2022-05-24 11:46:50|11846.8|11844.8|11845.7|11843.7|11847.3|11845.3|11845.2|11843.2|15
1653392820000|2022-05-24 11:47:00|11845.6|11843.6|11845|11843|11847.2|11845.2|11844.8|11842.8|12
1653392830000|2022-05-24 11:47:10|11844.8|11842.8|11847|11845|11847.2|11845.2|11844.7|11842.7|17
1653392840000|2022-05-24 11:47:20|11847.1|11845.1|11844.6|11842.6|11847.2|11845.2|11844.6|11842.6|6
1653392850000|2022-05-24 11:47:30|11844.7|11842.7|11841.1|11839.1|11845.2|11843.2|11840.6|11838.6|63
1653392860000|2022-05-24 11:47:40|11841.6|11839.6|11842.2|11840.2|11842.2|11840.2|11841.2|11839.2|18
1653392870000|2022-05-24 11:47:50|11842.5|11840.5|11844.8|11842.8|11844.8|11842.8|11842.2|11840.2|62
1653392880000|2022-05-24 11:48:00|11845|11843|11844.8|11842.8|11845|11843|11844.5|11842.5|12
1653392890000|2022-05-24 11:48:10|11845|11843|11842.6|11840.6|11845.5|11843.5|11842.5|11840.5|22
1653392900000|2022-05-24 11:48:20|11843.2|11841.2|11843.8|11841.8|11844.5|11842.5|11843.2|11841.2|6
1653392910000|2022-05-24 11:48:30|11844.1|11842.1|11843.6|11841.6|11844.2|11842.2|11843.3|11841.3|12
1653392920000|2022-05-24 11:48:40|11843.7|11841.7|11841.6|11839.6|11844.7|11842.7|11841.3|11839.3|24
1653392930000|2022-05-24 11:48:50|11841.5|11839.5|11842.2|11840.2|11842.8|11840.8|11840.8|11838.8|25
1653392940000|2022-05-24 11:49:00|11842|11840|11841.2|11839.2|11842|11840|11840.1|11838.1|15
1653392950000|2022-05-24 11:49:10|11842|11840|11840.3|11838.3|11842.5|11840.5|11839.5|11837.5|103
1653392960000|2022-05-24 11:49:20|11840|11838|11840.7|11838.7|11841|11839|11839.8|11837.8|45
1653392970000|2022-05-24 11:49:30|11840.6|11838.6|11843.3|11841.3|11843.3|11841.3|11840.5|11838.5|47
1653392980000|2022-05-24 11:49:40|11843.2|11841.2|11843.7|11841.7|11843.8|11841.8|11843.2|11841.2|9
1653392990000|2022-05-24 11:49:50|11843.8|11841.8|11843.3|11841.3|11844.5|11842.5|11843.3|11841.3|27
1653393000000|2022-05-24 11:50:00|11843.2|11841.2|11842.6|11840.6|11845.8|11843.8|11842.6|11840.6|14
1653393010000|2022-05-24 11:50:10|11842.5|11840.5|11841.2|11839.2|11842.6|11840.6|11840.8|11838.8|25
1653393020000|2022-05-24 11:50:20|11841.3|11839.3|11841.2|11839.2|11841.6|11839.6|11840.8|11838.8|5
1653393030000|2022-05-24 11:50:30|11841.3|11839.3|11841.1|11839.1|11842.5|11840.5|11840.5|11838.5|24
1653393040000|2022-05-24 11:50:40|11841|11839|11840.8|11838.8|11841.2|11839.2|11840.1|11838.1|13
1653393050000|2022-05-24 11:50:50|11841|11839|11841.6|11839.6|11842|11840|11840.6|11838.6|31
1653393060000|2022-05-24 11:51:00|11841.7|11839.7|11841.6|11839.6|11842.7|11840.7|11841.5|11839.5|22
1653393070000|2022-05-24 11:51:10|11841.5|11839.5|11842.3|11840.3|11842.3|11840.3|11841.5|11839.5|11
1653393080000|2022-05-24 11:51:20|11842.2|11840.2|11842.5|11840.5|11844.1|11842.1|11842|11840|15
1653393090000|2022-05-24 11:51:30|11842.6|11840.6|11841.8|11839.8|11842.6|11840.6|11841.1|11839.1|15
1653393100000|2022-05-24 11:51:40|11842|11840|11842.2|11840.2|11843.2|11841.2|11842|11840|6
1653393110000|2022-05-24 11:51:50|11842|11840|11840.6|11838.6|11842.3|11840.3|11840.2|11838.2|6
1653393120000|2022-05-24 11:52:00|11841.1|11839.1|11841.2|11839.2|11843.3|11841.3|11840.8|11838.8|25
1653393130000|2022-05-24 11:52:10|11841|11839|11841.2|11839.2|11842.1|11840.1|11840.7|11838.7|15
1653393140000|2022-05-24 11:52:20|11841.3|11839.3|11839.1|11837.1|11841.3|11839.3|11837.1|11835.1|69
1653393150000|2022-05-24 11:52:30|11839.2|11837.2|11840.5|11838.5|11841.1|11839.1|11839.1|11837.1|22
1653393160000|2022-05-24 11:52:40|11840.2|11838.2|11842.3|11840.3|11842.5|11840.5|11839.6|11837.6|17
1653393170000|2022-05-24 11:52:50|11841.1|11839.1|11842.2|11840.2|11842.2|11840.2|11841|11839|23
1653393180000|2022-05-24 11:53:00|11842.1|11840.1|11841.7|11839.7|11843.2|11841.2|11841.2|11839.2|20
1653393190000|2022-05-24 11:53:10|11841|11839|11841.2|11839.2|11841.5|11839.5|11840.1|11838.1|13
1653393200000|2022-05-24 11:53:20|11841.5|11839.5|11841.1|11839.1|11842.1|11840.1|11840.5|11838.5|10
1653393210000|2022-05-24 11:53:30|11841.2|11839.2|11842.5|11840.5|11842.8|11840.8|11841.2|11839.2|5
1653393220000|2022-05-24 11:53:40|11842.6|11840.6|11839.1|11837.1|11842.7|11840.7|11839.1|11837.1|32
1653393230000|2022-05-24 11:53:50|11838.8|11836.8|11839.5|11837.5|11840|11838|11838.8|11836.8|7
1653393240000|2022-05-24 11:54:00|11839.3|11837.3|11837.1|11835.1|11840|11838|11837|11835|33
1653393250000|2022-05-24 11:54:10|11836.7|11834.7|11831.8|11829.8|11837.1|11835.1|11831.2|11829.2|160
1653393260000|2022-05-24 11:54:20|11833.2|11831.2|11831.2|11829.2|11833.2|11831.2|11829.7|11827.7|82
1653393270000|2022-05-24 11:54:30|11831.3|11829.3|11833.5|11831.5|11833.5|11831.5|11831|11829|31
1653393280000|2022-05-24 11:54:40|11833.3|11831.3|11834|11832|11834|11832|11832.6|11830.6|34
1653393290000|2022-05-24 11:54:50|11833.7|11831.7|11835|11833|11835.3|11833.3|11832.6|11830.6|33
1653393300000|2022-05-24 11:55:00|11835.1|11833.1|11833.7|11831.7|11835.2|11833.2|11832.5|11830.5|36
1653393310000|2022-05-24 11:55:10|11833.5|11831.5|11831.5|11829.5|11834.1|11832.1|11830.6|11828.6|33
1653393320000|2022-05-24 11:55:20|11831.3|11829.3|11830.6|11828.6|11832.2|11830.2|11829.8|11827.8|30
1653393330000|2022-05-24 11:55:30|11830.2|11828.2|11829.3|11827.3|11831|11829|11829.1|11827.1|32
1653393340000|2022-05-24 11:55:40|11829.6|11827.6|11828.7|11826.7|11830.3|11828.3|11827.5|11825.5|146
1653393350000|2022-05-24 11:55:50|11828.6|11826.6|11826.1|11824.1|11829.2|11827.2|11824.8|11822.8|129
1653393360000|2022-05-24 11:56:00|11826.3|11824.3|11826.8|11824.8|11827.5|11825.5|11825.8|11823.8|38
1653393370000|2022-05-24 11:56:10|11826.5|11824.5|11826.8|11824.8|11827.1|11825.1|11824.8|11822.8|52
1653393380000|2022-05-24 11:56:20|11827|11825|11828|11826|11828.2|11826.2|11825.8|11823.8|40
1653393390000|2022-05-24 11:56:30|11828.1|11826.1|11828.1|11826.1|11829.6|11827.6|11826.6|11824.6|22
1653393400000|2022-05-24 11:56:40|11827|11825|11826.2|11824.2|11827.1|11825.1|11825.5|11823.5|13
1653393410000|2022-05-24 11:56:50|11826.1|11824.1|11826.3|11824.3|11827.5|11825.5|11826.1|11824.1|9
1653393420000|2022-05-24 11:57:00|11826.5|11824.5|11822.1|11820.1|11826.8|11824.8|11821.8|11819.8|91
1653393430000|2022-05-24 11:57:10|11822|11820|11824.5|11822.5|11824.7|11822.7|11821.8|11819.8|54
1653393440000|2022-05-24 11:57:20|11824.3|11822.3|11825.7|11823.7|11826.8|11824.8|11824.3|11822.3|59
1653393450000|2022-05-24 11:57:30|11825.8|11823.8|11828.1|11826.1|11828.1|11826.1|11825.6|11823.6|32
1653393460000|2022-05-24 11:57:40|11828|11826|11828.8|11826.8|11829.3|11827.3|11827.3|11825.3|19
1653393470000|2022-05-24 11:57:50|11829.2|11827.2|11829.3|11827.3|11829.3|11827.3|11828|11826|22
1653393480000|2022-05-24 11:58:00|11829.5|11827.5|11826.6|11824.6|11830.5|11828.5|11826.2|11824.2|80
1653393490000|2022-05-24 11:58:10|11826.5|11824.5|11827|11825|11827.2|11825.2|11826.2|11824.2|18
1653393500000|2022-05-24 11:58:20|11826.8|11824.8|11827.2|11825.2|11827.2|11825.2|11826.5|11824.5|2
1653393510000|2022-05-24 11:58:30|11827.3|11825.3|11827.1|11825.1|11828.2|11826.2|11827.1|11825.1|9
1653393520000|2022-05-24 11:58:40|11826.8|11824.8|11828.1|11826.1|11828.3|11826.3|11826.8|11824.8|7
1653393530000|2022-05-24 11:58:50|11828.2|11826.2|11830.1|11828.1|11830.1|11828.1|11828.2|11826.2|7
1653393540000|2022-05-24 11:59:00|11830.2|11828.2|11829|11827|11830.8|11828.8|11829|11827|17
1653393550000|2022-05-24 11:59:10|11828.7|11826.7|11828.8|11826.8|11829|11827|11827.2|11825.2|38
1653393560000|2022-05-24 11:59:20|11829|11827|11828|11826|11829|11827|11827.3|11825.3|12
1653393570000|2022-05-24 11:59:30|11827.8|11825.8|11830.3|11828.3|11830.3|11828.3|11827.8|11825.8|16
1653393580000|2022-05-24 11:59:40|11830.5|11828.5|11831|11829|11831.1|11829.1|11830.2|11828.2|13
1653393590000|2022-05-24 11:59:50|11831.1|11829.1|11832.3|11830.3|11832.5|11830.5|11831.1|11829.1|32
1653393600000|2022-05-24 12:00:00|11832.2|11830.2|11832.3|11830.3|11833.6|11831.6|11831.6|11829.6|70
1653393610000|2022-05-24 12:00:10|11832.6|11830.6|11834.1|11832.1|11834.1|11832.1|11832.6|11830.6|10
1653393620000|2022-05-24 12:00:20|11834|11832|11833.1|11831.1|11834.6|11832.6|11833.1|11831.1|31
1653393630000|2022-05-24 12:00:30|11833.3|11831.3|11831.5|11829.5|11833.3|11831.3|11831.5|11829.5|18
1653393640000|2022-05-24 12:00:40|11831.1|11829.1|11828.8|11826.8|11831.6|11829.6|11827.6|11825.6|61
1653393650000|2022-05-24 12:00:50|11829|11827|11829.2|11827.2|11830.3|11828.3|11829|11827|16
1653393660000|2022-05-24 12:01:00|11829.1|11827.1|11829.3|11827.3|11829.6|11827.6|11827.5|11825.5|24
1653393670000|2022-05-24 12:01:10|11829.5|11827.5|11830.7|11828.7|11831.2|11829.2|11829.5|11827.5|15
1653393680000|2022-05-24 12:01:20|11831.2|11829.2|11833.6|11831.6|11833.6|11831.6|11831.1|11829.1|28
1653393690000|2022-05-24 12:01:30|11833.5|11831.5|11829.2|11827.2|11833.6|11831.6|11829.1|11827.1|39
1653393700000|2022-05-24 12:01:40|11829.1|11827.1|11828.8|11826.8|11829.6|11827.6|11828.3|11826.3|21
1653393710000|2022-05-24 12:01:50|11829|11827|11823.6|11821.6|11829.6|11827.6|11822.8|11820.8|136
1653393720000|2022-05-24 12:02:00|11823.5|11821.5|11823.6|11821.6|11824.8|11822.8|11823|11821|39
1653393730000|2022-05-24 12:02:10|11823.7|11821.7|11823.5|11821.5|11824.8|11822.8|11823.3|11821.3|14
1653393740000|2022-05-24 12:02:20|11823.3|11821.3|11823.1|11821.1|11824.3|11822.3|11823|11821|21
1653393750000|2022-05-24 12:02:30|11822.5|11820.5|11822.3|11820.3|11823.6|11821.6|11822.2|11820.2|29
1653393760000|2022-05-24 12:02:40|11822.2|11820.2|11824.6|11822.6|11825.1|11823.1|11821.6|11819.6|47
1653393770000|2022-05-24 12:02:50|11824.5|11822.5|11827.6|11825.6|11827.6|11825.6|11824.5|11822.5|31
1653393780000|2022-05-24 12:03:00|11827.8|11825.8|11833.3|11831.3|11835.5|11833.5|11827.6|11825.6|125
1653393790000|2022-05-24 12:03:10|11833.6|11831.6|11834.6|11832.6|11834.8|11832.8|11833.2|11831.2|42
1653393800000|2022-05-24 12:03:20|11834.7|11832.7|11834.3|11832.3|11835.3|11833.3|11833.6|11831.6|25
1653393810000|2022-05-24 12:03:30|11834.1|11832.1|11835.1|11833.1|11835.5|11833.5|11833.8|11831.8|25
1653393820000|2022-05-24 12:03:40|11835.2|11833.2|11833.8|11831.8|11835.3|11833.3|11833.7|11831.7|28
1653393830000|2022-05-24 12:03:50|11833.7|11831.7|11833.7|11831.7|11835.1|11833.1|11833.7|11831.7|15
1653393840000|2022-05-24 12:04:00|11833.5|11831.5|11835.1|11833.1|11836.2|11834.2|11833.5|11831.5|33
1653393850000|2022-05-24 12:04:10|11835.2|11833.2|11838|11836|11838.6|11836.6|11835.2|11833.2|128
1653393860000|2022-05-24 12:04:20|11838.1|11836.1|11835.8|11833.8|11838.7|11836.7|11835.8|11833.8|31
1653393870000|2022-05-24 12:04:30|11835|11833|11837.8|11835.8|11837.8|11835.8|11835|11833|40
1653393880000|2022-05-24 12:04:40|11837.7|11835.7|11837.8|11835.8|11838|11836|11837.1|11835.1|11
1653393890000|2022-05-24 12:04:50|11838|11836|11838.3|11836.3|11839.8|11837.8|11837.1|11835.1|57
1653393900000|2022-05-24 12:05:00|11838.5|11836.5|11835.6|11833.6|11838.7|11836.7|11835.3|11833.3|26
1653393910000|2022-05-24 12:05:10|11835.7|11833.7|11836.3|11834.3|11837.8|11835.8|11835.6|11833.6|19
1653393920000|2022-05-24 12:05:20|11836.5|11834.5|11833.2|11831.2|11836.5|11834.5|11833.2|11831.2|48
1653393930000|2022-05-24 12:05:30|11832.8|11830.8|11830.1|11828.1|11833.1|11831.1|11829|11827|70
1653393940000|2022-05-24 12:05:40|11830.3|11828.3|11830.3|11828.3|11830.6|11828.6|11829.3|11827.3|19
1653393950000|2022-05-24 12:05:50|11830.5|11828.5|11825.7|11823.7|11830.8|11828.8|11825.2|11823.2|68
1653393960000|2022-05-24 12:06:00|11826.3|11824.3|11826.6|11824.6|11828.7|11826.7|11826.2|11824.2|27
1653393970000|2022-05-24 12:06:10|11826.8|11824.8|11824.6|11822.6|11827|11825|11822|11820|87
1653393980000|2022-05-24 12:06:20|11824.7|11822.7|11825.2|11823.2|11826|11824|11824.6|11822.6|26
1653393990000|2022-05-24 12:06:30|11825.1|11823.1|11826.2|11824.2|11826.7|11824.7|11824.7|11822.7|22
1653394000000|2022-05-24 12:06:40|11826.3|11824.3|11827|11825|11827.5|11825.5|11825.6|11823.6|36
1653394010000|2022-05-24 12:06:50|11827.1|11825.1|11826.8|11824.8|11828.1|11826.1|11826.7|11824.7|23
1653394020000|2022-05-24 12:07:00|11827|11825|11825.8|11823.8|11827.6|11825.6|11824.1|11822.1|65
1653394030000|2022-05-24 12:07:10|11825.7|11823.7|11818.3|11816.3|11826.5|11824.5|11817.5|11815.5|167
1653394040000|2022-05-24 12:07:20|11818.6|11816.6|11814.8|11812.8|11818.7|11816.7|11814.2|11812.2|131
1653394050000|2022-05-24 12:07:30|11814.7|11812.7|11815.3|11813.3|11816|11814|11810.7|11808.7|156
1653394060000|2022-05-24 12:07:40|11815.7|11813.7|11816.1|11814.1|11816.7|11814.7|11815.1|11813.1|65
1653394070000|2022-05-24 12:07:50|11816.5|11814.5|11816|11814|11818.3|11816.3|11814.6|11812.6|62
1653394080000|2022-05-24 12:08:00|11816.1|11814.1|11815.8|11813.8|11817.5|11815.5|11815.1|11813.1|51
1653394090000|2022-05-24 12:08:10|11815.7|11813.7|11814|11812|11816.3|11814.3|11813.6|11811.6|43
1653394100000|2022-05-24 12:08:20|11814.1|11812.1|11814.3|11812.3|11816.1|11814.1|11813.5|11811.5|42
1653394110000|2022-05-24 12:08:30|11814.2|11812.2|11814.3|11812.3|11815.7|11813.7|11813.8|11811.8|19
1653394120000|2022-05-24 12:08:40|11814.2|11812.2|11816|11814|11816|11814|11813.1|11811.1|36
1653394130000|2022-05-24 12:08:50|11815.8|11813.8|11815.2|11813.2|11816.2|11814.2|11814.6|11812.6|38
1653394140000|2022-05-24 12:09:00|11815.6|11813.6|11815.6|11813.6|11816.1|11814.1|11815.1|11813.1|6
1653394150000|2022-05-24 12:09:10|11815.7|11813.7|11813.5|11811.5|11816.1|11814.1|11812.8|11810.8|67
1653394160000|2022-05-24 12:09:20|11813.6|11811.6|11812.6|11810.6|11813.6|11811.6|11809.8|11807.8|135
1653394170000|2022-05-24 12:09:30|11812.7|11810.7|11813.5|11811.5|11813.7|11811.7|11810.6|11808.6|55
1653394180000|2022-05-24 12:09:40|11813.8|11811.8|11814.3|11812.3|11814.7|11812.7|11812.7|11810.7|36
1653394190000|2022-05-24 12:09:50|11814.1|11812.1|11814.3|11812.3|11814.8|11812.8|11813.8|11811.8|30
1653394200000|2022-05-24 12:10:00|11814.8|11812.8|11814.6|11812.6|11814.8|11812.8|11813.7|11811.7|22
1653394210000|2022-05-24 12:10:10|11814.7|11812.7|11818.2|11816.2|11819.3|11817.3|11814.6|11812.6|109
1653394220000|2022-05-24 12:10:20|11817.6|11815.6|11819.1|11817.1|11819.6|11817.6|11817.6|11815.6|33
1653394230000|2022-05-24 12:10:30|11818.8|11816.8|11817.8|11815.8|11819.5|11817.5|11816.1|11814.1|54
1653394240000|2022-05-24 12:10:40|11817.7|11815.7|11818.7|11816.7|11819.1|11817.1|11817.1|11815.1|25
1653394250000|2022-05-24 12:10:50|11818.6|11816.6|11818|11816|11819.3|11817.3|11818|11816|12
1653394260000|2022-05-24 12:11:00|11818.1|11816.1|11818.6|11816.6|11820|11818|11818|11816|29
1653394270000|2022-05-24 12:11:10|11818.7|11816.7|11816.5|11814.5|11818.7|11816.7|11816.5|11814.5|35
1653394280000|2022-05-24 12:11:20|11816.6|11814.6|11817.7|11815.7|11817.8|11815.8|11816.6|11814.6|12
1653394290000|2022-05-24 12:11:30|11816.3|11814.3|11816.2|11814.2|11817.5|11815.5|11816|11814|26
1653394300000|2022-05-24 12:11:40|11816.1|11814.1|11817.3|11815.3|11817.3|11815.3|11815.5|11813.5|19
1653394310000|2022-05-24 12:11:50|11816.8|11814.8|11816|11814|11817.3|11815.3|11816|11814|21
1653394320000|2022-05-24 12:12:00|11816.1|11814.1|11816.3|11814.3|11816.3|11814.3|11814.6|11812.6|73
1653394330000|2022-05-24 12:12:10|11816.2|11814.2|11815.8|11813.8|11817.2|11815.2|11815.3|11813.3|8
1653394340000|2022-05-24 12:12:20|11816.1|11814.1|11817.5|11815.5|11817.5|11815.5|11816|11814|20
1653394350000|2022-05-24 12:12:30|11818|11816|11818.6|11816.6|11819.3|11817.3|11818|11816|34
1653394360000|2022-05-24 12:12:40|11819.3|11817.3|11819.1|11817.1|11819.7|11817.7|11818.7|11816.7|28
1653394370000|2022-05-24 12:12:50|11819|11817|11822.3|11820.3|11822.3|11820.3|11818.5|11816.5|28
1653394380000|2022-05-24 12:13:00|11822.5|11820.5|11818.6|11816.6|11822.8|11820.8|11818.6|11816.6|52
1653394390000|2022-05-24 12:13:10|11818.3|11816.3|11820.1|11818.1|11820.1|11818.1|11818.2|11816.2|25
1653394400000|2022-05-24 12:13:20|11820|11818|11816.7|11814.7|11820.3|11818.3|11816.7|11814.7|37
1653394410000|2022-05-24 12:13:30|11817.1|11815.1|11818.3|11816.3|11818.6|11816.6|11816.7|11814.7|37
1653394420000|2022-05-24 12:13:40|11818.5|11816.5|11819|11817|11819.5|11817.5|11817.7|11815.7|25
1653394430000|2022-05-24 12:13:50|11819.1|11817.1|11820.1|11818.1|11821.6|11819.6|11819.1|11817.1|34
1653394440000|2022-05-24 12:14:00|11820.2|11818.2|11820.3|11818.3|11820.6|11818.6|11819.1|11817.1|35
1653394450000|2022-05-24 12:14:10|11820.2|11818.2|11821.7|11819.7|11821.7|11819.7|11819.8|11817.8|31
1653394460000|2022-05-24 12:14:20|11822.1|11820.1|11822.3|11820.3|11823.6|11821.6|11821.6|11819.6|36
1653394470000|2022-05-24 12:14:30|11822.2|11820.2|11820.8|11818.8|11824.3|11822.3|11820.6|11818.6|42
1653394480000|2022-05-24 12:14:40|11821|11819|11819.7|11817.7|11821.6|11819.6|11818.6|11816.6|35
1653394490000|2022-05-24 12:14:50|11819.8|11817.8|11819.5|11817.5|11821|11819|11819.1|11817.1|28
1653394500000|2022-05-24 12:15:00|11819.6|11817.6|11817|11815|11819.8|11817.8|11816.8|11814.8|38
1653394510000|2022-05-24 12:15:10|11816.8|11814.8|11819.7|11817.7|11820.3|11818.3|11816.7|11814.7|25
1653394520000|2022-05-24 12:15:20|11819.8|11817.8|11819.1|11817.1|11820.2|11818.2|11818.6|11816.6|20
1653394530000|2022-05-24 12:15:30|11819|11817|11817.7|11815.7|11819.6|11817.6|11817|11815|32
1653394540000|2022-05-24 12:15:40|11818|11816|11820.2|11818.2|11820.2|11818.2|11818|11816|28
1653394550000|2022-05-24 12:15:50|11820.1|11818.1|11821.6|11819.6|11821.6|11819.6|11820.1|11818.1|24
1653394560000|2022-05-24 12:16:00|11821.2|11819.2|11822.2|11820.2|11822.6|11820.6|11821|11819|15
1653394570000|2022-05-24 12:16:10|11822.3|11820.3|11820.2|11818.2|11822.7|11820.7|11820.2|11818.2|36
1653394580000|2022-05-24 12:16:20|11820.3|11818.3|11818.1|11816.1|11821.1|11819.1|11818.1|11816.1|40
1653394590000|2022-05-24 12:16:30|11817.1|11815.1|11816.6|11814.6|11817.5|11815.5|11816.1|11814.1|30
1653394600000|2022-05-24 12:16:40|11816.5|11814.5|11814|11812|11816.5|11814.5|11813.8|11811.8|25
1653394610000|2022-05-24 12:16:50|11813.6|11811.6|11813.1|11811.1|11813.8|11811.8|11812.2|11810.2|47
1653394620000|2022-05-24 12:17:00|11813.2|11811.2|11817.8|11815.8|11818.1|11816.1|11812.3|11810.3|25
1653394630000|2022-05-24 12:17:10|11818.1|11816.1|11821.2|11819.2|11821.3|11819.3|11818.1|11816.1|36
1653394640000|2022-05-24 12:17:20|11821.3|11819.3|11820.6|11818.6|11821.3|11819.3|11819.8|11817.8|37
1653394650000|2022-05-24 12:17:30|11820.3|11818.3|11821.3|11819.3|11821.3|11819.3|11820|11818|18
1653394660000|2022-05-24 12:17:40|11821.2|11819.2|11820.1|11818.1|11822.5|11820.5|11820.1|11818.1|31
1653394670000|2022-05-24 12:17:50|11820.2|11818.2|11819.2|11817.2|11821|11819|11818.8|11816.8|20
1653394680000|2022-05-24 12:18:00|11819.1|11817.1|11820.2|11818.2|11821.6|11819.6|11818.3|11816.3|42
1653394690000|2022-05-24 12:18:10|11820|11818|11822.1|11820.1|11822.3|11820.3|11820|11818|16
1653394700000|2022-05-24 12:18:20|11822.2|11820.2|11821.6|11819.6|11822.2|11820.2|11821|11819|20
1653394710000|2022-05-24 12:18:30|11821.5|11819.5|11817.2|11815.2|11821.5|11819.5|11817.1|11815.1|54
1653394720000|2022-05-24 12:18:40|11817.1|11815.1|11818.3|11816.3|11818.3|11816.3|11816.3|11814.3|14
1653394730000|2022-05-24 12:18:50|11818.5|11816.5|11818.5|11816.5|11819.3|11817.3|11816.5|11814.5|27
1653394740000|2022-05-24 12:19:00|11818.3|11816.3|11820.8|11818.8|11820.8|11818.8|11818.3|11816.3|18
1653394750000|2022-05-24 12:19:10|11820.7|11818.7|11819.3|11817.3|11821.3|11819.3|11819|11817|23
1653394760000|2022-05-24 12:19:20|11819.2|11817.2|11819.8|11817.8|11821.5|11819.5|11818.5|11816.5|37
1653394770000|2022-05-24 12:19:30|11820|11818|11820.6|11818.6|11820.7|11818.7|11819.7|11817.7|4
1653394780000|2022-05-24 12:19:40|11820.7|11818.7|11819.3|11817.3|11821|11819|11819.2|11817.2|20
1653394790000|2022-05-24 12:19:50|11819.6|11817.6|11819.1|11817.1|11819.7|11817.7|11819.1|11817.1|15
1653394800000|2022-05-24 12:20:00|11819.3|11817.3|11817.3|11815.3|11820.3|11818.3|11817.1|11815.1|35
1653394810000|2022-05-24 12:20:10|11817.7|11815.7|11816.6|11814.6|11818.2|11816.2|11816.3|11814.3|32
1653394820000|2022-05-24 12:20:20|11816.5|11814.5|11814.2|11812.2|11817.2|11815.2|11814.1|11812.1|32
1653394830000|2022-05-24 12:20:30|11814.1|11812.1|11814.2|11812.2|11814.3|11812.3|11812.2|11810.2|50
1653394840000|2022-05-24 12:20:40|11814.1|11812.1|11812.8|11810.8|11815.1|11813.1|11812.8|11810.8|22
1653394850000|2022-05-24 12:20:50|11812.7|11810.7|11812.5|11810.5|11812.7|11810.7|11810.8|11808.8|32
1653394860000|2022-05-24 12:21:00|11812.3|11810.3|11815.3|11813.3|11815.6|11813.6|11812|11810|21
1653394870000|2022-05-24 12:21:10|11815.1|11813.1|11812.6|11810.6|11815.1|11813.1|11812.3|11810.3|40
1653394880000|2022-05-24 12:21:20|11812.7|11810.7|11812.1|11810.1|11814.6|11812.6|11812.1|11810.1|30
1653394890000|2022-05-24 12:21:30|11812|11810|11811.7|11809.7|11812.6|11810.6|11811.3|11809.3|14
1653394900000|2022-05-24 12:21:40|11811.8|11809.8|11807.7|11805.7|11812.1|11810.1|11806.5|11804.5|176
1653394910000|2022-05-24 12:21:50|11807.8|11805.8|11806.1|11804.1|11809.3|11807.3|11806|11804|77
1653394920000|2022-05-24 12:22:00|11805.3|11803.3|11807|11805|11807.5|11805.5|11803.5|11801.5|183
1653394930000|2022-05-24 12:22:10|11806.8|11804.8|11807.6|11805.6|11808.1|11806.1|11806|11804|29
1653394940000|2022-05-24 12:22:20|11807.8|11805.8|11809.6|11807.6|11809.6|11807.6|11807.5|11805.5|14
1653394950000|2022-05-24 12:22:30|11809.5|11807.5|11809.3|11807.3|11811.1|11809.1|11809.1|11807.1|84
1653394960000|2022-05-24 12:22:40|11810.2|11808.2|11808.8|11806.8|11810.8|11808.8|11807|11805|62
1653394970000|2022-05-24 12:22:50|11808.7|11806.7|11808.8|11806.8|11810.1|11808.1|11808.1|11806.1|46
1653394980000|2022-05-24 12:23:00|11808.7|11806.7|11809.2|11807.2|11809.2|11807.2|11806.1|11804.1|44
1653394990000|2022-05-24 12:23:10|11809.1|11807.1|11808.5|11806.5|11810.3|11808.3|11808.3|11806.3|23
1653395000000|2022-05-24 12:23:20|11808.6|11806.6|11809.2|11807.2|11810.5|11808.5|11808.3|11806.3|25
1653395010000|2022-05-24 12:23:30|11809.3|11807.3|11809.2|11807.2|11809.6|11807.6|11808.3|11806.3|4
1653395020000|2022-05-24 12:23:40|11809.1|11807.1|11808.3|11806.3|11809.1|11807.1|11807.6|11805.6|21
1653395030000|2022-05-24 12:23:50|11808.2|11806.2|11809.8|11807.8|11810|11808|11807.3|11805.3|36
1653395040000|2022-05-24 12:24:00|11809.6|11807.6|11808.1|11806.1|11811|11809|11807.7|11805.7|34
1653395050000|2022-05-24 12:24:10|11808.2|11806.2|11809.6|11807.6|11810|11808|11808.2|11806.2|44
1653395060000|2022-05-24 12:24:20|11810|11808|11810.5|11808.5|11811.8|11809.8|11810|11808|79
1653395070000|2022-05-24 12:24:30|11810.6|11808.6|11810.2|11808.2|11812.7|11810.7|11809.8|11807.8|74
1653395080000|2022-05-24 12:24:40|11810.3|11808.3|11809.3|11807.3|11810.6|11808.6|11809.2|11807.2|19
1653395090000|2022-05-24 12:24:50|11809.1|11807.1|11806.8|11804.8|11809.1|11807.1|11806.8|11804.8|26
1653395100000|2022-05-24 12:25:00|11806.7|11804.7|11809.7|11807.7|11810.2|11808.2|11806.1|11804.1|43
1653395110000|2022-05-24 12:25:10|11809.8|11807.8|11808.3|11806.3|11811|11809|11807.8|11805.8|35
1653395120000|2022-05-24 12:25:20|11807.8|11805.8|11807.1|11805.1|11808.1|11806.1|11806.2|11804.2|44
1653395130000|2022-05-24 12:25:30|11807.3|11805.3|11807.2|11805.2|11808.3|11806.3|11806.6|11804.6|14
1653395140000|2022-05-24 12:25:40|11807.3|11805.3|11808.8|11806.8|11809.2|11807.2|11807.2|11805.2|12
1653395150000|2022-05-24 12:25:50|11809.1|11807.1|11810.3|11808.3|11810.5|11808.5|11807.6|11805.6|20
1653395160000|2022-05-24 12:26:00|11810.1|11808.1|11806.3|11804.3|11810.1|11808.1|11806.1|11804.1|26
1653395170000|2022-05-24 12:26:10|11806.1|11804.1|11807.1|11805.1|11807.5|11805.5|11806.1|11804.1|21
1653395180000|2022-05-24 12:26:20|11807|11805|11809.7|11807.7|11809.7|11807.7|11806.3|11804.3|32
1653395190000|2022-05-24 12:26:30|11809.8|11807.8|11809.1|11807.1|11810.2|11808.2|11808.6|11806.6|28
1653395200000|2022-05-24 12:26:40|11809.2|11807.2|11809.6|11807.6|11809.6|11807.6|11808.3|11806.3|4
1653395210000|2022-05-24 12:26:50|11809.7|11807.7|11811.7|11809.7|11812.1|11810.1|11809.6|11807.6|42
1653395220000|2022-05-24 12:27:00|11811.8|11809.8|11815.8|11813.8|11817.1|11815.1|11811.6|11809.6|119
1653395230000|2022-05-24 12:27:10|11815.7|11813.7|11815.8|11813.8|11817.5|11815.5|11815.5|11813.5|47
1653395240000|2022-05-24 12:27:20|11815.6|11813.6|11813.8|11811.8|11815.7|11813.7|11813.3|11811.3|18
1653395250000|2022-05-24 12:27:30|11814|11812|11813|11811|11814.5|11812.5|11812.7|11810.7|9
1653395260000|2022-05-24 12:27:40|11812.5|11810.5|11813|11811|11813.5|11811.5|11812|11810|30
1653395270000|2022-05-24 12:27:50|11812.8|11810.8|11813.7|11811.7|11814.2|11812.2|11812.8|11810.8|20
1653395280000|2022-05-24 12:28:00|11813.8|11811.8|11815.8|11813.8|11817.2|11815.2|11812.5|11810.5|26
1653395290000|2022-05-24 12:28:10|11815|11813|11816.8|11814.8|11816.8|11814.8|11815|11813|30
1653395300000|2022-05-24 12:28:20|11816.7|11814.7|11814|11812|11816.8|11814.8|11812.7|11810.7|25
1653395310000|2022-05-24 12:28:30|11814.2|11812.2|11813|11811|11815|11813|11812.7|11810.7|11
1653395320000|2022-05-24 12:28:40|11812.8|11810.8|11814.7|11812.7|11815.2|11813.2|11812.6|11810.6|9
1653395330000|2022-05-24 12:28:50|11814.8|11812.8|11820.2|11818.2|11820.7|11818.7|11814.8|11812.8|58
1653395340000|2022-05-24 12:29:00|11820.3|11818.3|11824.1|11822.1|11824.2|11822.2|11819.7|11817.7|71
1653395350000|2022-05-24 12:29:10|11823.8|11821.8|11820.8|11818.8|11823.8|11821.8|11820.8|11818.8|52
1653395360000|2022-05-24 12:29:20|11821.3|11819.3|11820.3|11818.3|11821.3|11819.3|11820|11818|14
1653395370000|2022-05-24 12:29:30|11820.7|11818.7|11818.2|11816.2|11820.7|11818.7|11818.1|11816.1|41
1653395380000|2022-05-24 12:29:40|11818.1|11816.1|11817.1|11815.1|11818.6|11816.6|11817.1|11815.1|19
1653395390000|2022-05-24 12:29:50|11817.2|11815.2|11818.2|11816.2|11818.6|11816.6|11817.2|11815.2|13
1653395400000|2022-05-24 12:30:00|11818.1|11816.1|11816.5|11814.5|11818.7|11816.7|11816.5|11814.5|38
1653395410000|2022-05-24 12:30:10|11816.7|11814.7|11815.8|11813.8|11816.8|11814.8|11815.8|11813.8|33
1653395420000|2022-05-24 12:30:20|11814.1|11812.1|11811.8|11809.8|11814.1|11812.1|11811.7|11809.7|73
1653395430000|2022-05-24 12:30:30|11811.7|11809.7|11810.8|11808.8|11811.8|11809.8|11809.5|11807.5|50
1653395440000|2022-05-24 12:30:40|11811|11809|11813.3|11811.3|11813.5|11811.5|11810.8|11808.8|33
1653395450000|2022-05-24 12:30:50|11813.1|11811.1|11817|11815|11817|11815|11813.1|11811.1|46
1653395460000|2022-05-24 12:31:00|11816.8|11814.8|11812.7|11810.7|11816.8|11814.8|11812.2|11810.2|40
1653395470000|2022-05-24 12:31:10|11812.8|11810.8|11814.1|11812.1|11814.1|11812.1|11812.6|11810.6|14
1653395480000|2022-05-24 12:31:20|11814.5|11812.5|11815.2|11813.2|11815.8|11813.8|11814.5|11812.5|16
1653395490000|2022-05-24 12:31:30|11814.8|11812.8|11815|11813|11816.1|11814.1|11814.1|11812.1|11
1653395500000|2022-05-24 12:31:40|11814.8|11812.8|11817.6|11815.6|11818.2|11816.2|11814.8|11812.8|33
1653395510000|2022-05-24 12:31:50|11817.7|11815.7|11822.5|11820.5|11823|11821|11817.7|11815.7|72
1653395520000|2022-05-24 12:32:00|11822.6|11820.6|11822.2|11820.2|11822.6|11820.6|11820.7|11818.7|32
1653395530000|2022-05-24 12:32:10|11822.1|11820.1|11826.3|11824.3|11829.6|11827.6|11822|11820|160
1653395540000|2022-05-24 12:32:20|11825.7|11823.7|11825.3|11823.3|11827.7|11825.7|11825.2|11823.2|75
1653395550000|2022-05-24 12:32:30|11824.6|11822.6|11827.3|11825.3|11827.5|11825.5|11824.5|11822.5|49
1653395560000|2022-05-24 12:32:40|11827.2|11825.2|11827.1|11825.1|11829.6|11827.6|11826.8|11824.8|119
1653395570000|2022-05-24 12:32:50|11827.2|11825.2|11828.5|11826.5|11830.5|11828.5|11827.1|11825.1|66
1653395580000|2022-05-24 12:33:00|11828.6|11826.6|11827.7|11825.7|11828.8|11826.8|11826.6|11824.6|39
1653395590000|2022-05-24 12:33:10|11827.8|11825.8|11829.8|11827.8|11829.8|11827.8|11827.8|11825.8|27
1653395600000|2022-05-24 12:33:20|11829.7|11827.7|11829.2|11827.2|11831|11829|11828.1|11826.1|87
1653395610000|2022-05-24 12:33:30|11829.1|11827.1|11831.2|11829.2|11832.6|11830.6|11829.1|11827.1|83
1653395620000|2022-05-24 12:33:40|11831.1|11829.1|11831|11829|11831.6|11829.6|11829.6|11827.6|40
1653395630000|2022-05-24 12:33:50|11830.8|11828.8|11830.5|11828.5|11831.5|11829.5|11829.7|11827.7|31
1653395640000|2022-05-24 12:34:00|11830.3|11828.3|11828.8|11826.8|11831.3|11829.3|11827.8|11825.8|54
1653395650000|2022-05-24 12:34:10|11829|11827|11828.3|11826.3|11830.3|11828.3|11827.6|11825.6|79
1653395660000|2022-05-24 12:34:20|11829.5|11827.5|11830.3|11828.3|11830.3|11828.3|11829.1|11827.1|35
1653395670000|2022-05-24 12:34:30|11830.6|11828.6|11827.2|11825.2|11830.6|11828.6|11827.2|11825.2|31
1653395680000|2022-05-24 12:34:40|11827.3|11825.3|11829.7|11827.7|11831.1|11829.1|11827.3|11825.3|46
1653395690000|2022-05-24 12:34:50|11829.8|11827.8|11825.1|11823.1|11829.8|11827.8|11825.1|11823.1|37
1653395700000|2022-05-24 12:35:00|11825|11823|11826.5|11824.5|11827.5|11825.5|11825|11823|31
1653395710000|2022-05-24 12:35:10|11826.6|11824.6|11826.2|11824.2|11827.3|11825.3|11825.8|11823.8|8
1653395720000|2022-05-24 12:35:20|11826.3|11824.3|11827.8|11825.8|11828.1|11826.1|11826.2|11824.2|14
1653395730000|2022-05-24 12:35:30|11828.2|11826.2|11825|11823|11828.8|11826.8|11824.7|11822.7|30
1653395740000|2022-05-24 12:35:40|11824.8|11822.8|11826.1|11824.1|11827.1|11825.1|11824.5|11822.5|39
1653395750000|2022-05-24 12:35:50|11826.2|11824.2|11825|11823|11826.2|11824.2|11824.3|11822.3|35
1653395760000|2022-05-24 12:36:00|11824.8|11822.8|11825.6|11823.6|11825.8|11823.8|11824.2|11822.2|33
1653395770000|2022-05-24 12:36:10|11825.7|11823.7|11830.5|11828.5|11831.3|11829.3|11825.6|11823.6|91
1653395780000|2022-05-24 12:36:20|11830.7|11828.7|11834.3|11832.3|11836.1|11834.1|11830.5|11828.5|173
1653395790000|2022-05-24 12:36:30|11834.2|11832.2|11832.2|11830.2|11835.5|11833.5|11832.2|11830.2|34
1653395800000|2022-05-24 12:36:40|11832.1|11830.1|11834.7|11832.7|11835.2|11833.2|11832.1|11830.1|36
1653395810000|2022-05-24 12:36:50|11834.5|11832.5|11833.3|11831.3|11835.1|11833.1|11833.2|11831.2|33
1653395820000|2022-05-24 12:37:00|11833.5|11831.5|11835.1|11833.1|11835.1|11833.1|11833.5|11831.5|22
1653395830000|2022-05-24 12:37:10|11835.3|11833.3|11837|11835|11838.1|11836.1|11835.3|11833.3|88
1653395840000|2022-05-24 12:37:20|11836.8|11834.8|11836.5|11834.5|11837|11835|11835.6|11833.6|46
1653395850000|2022-05-24 12:37:30|11836.6|11834.6|11836.1|11834.1|11836.7|11834.7|11835.6|11833.6|29
1653395860000|2022-05-24 12:37:40|11836.2|11834.2|11841|11839|11841.1|11839.1|11836.2|11834.2|109
1653395870000|2022-05-24 12:37:50|11841.1|11839.1|11841.3|11839.3|11842.7|11840.7|11840.7|11838.7|98
1653395880000|2022-05-24 12:38:00|11841.6|11839.6|11844|11842|11844.5|11842.5|11841.3|11839.3|102
1653395890000|2022-05-24 12:38:10|11844.1|11842.1|11843.3|11841.3|11844.6|11842.6|11843.3|11841.3|48
1653395900000|2022-05-24 12:38:20|11841.3|11839.3|11836.8|11834.8|11841.3|11839.3|11836.8|11834.8|104
1653395910000|2022-05-24 12:38:30|11836.7|11834.7|11837.8|11835.8|11838.7|11836.7|11836.7|11834.7|32
1653395920000|2022-05-24 12:38:40|11838.1|11836.1|11837.1|11835.1|11838.7|11836.7|11837.1|11835.1|36
1653395930000|2022-05-24 12:38:50|11837|11835|11837.6|11835.6|11837.7|11835.7|11837|11835|13
1653395940000|2022-05-24 12:39:00|11837.7|11835.7|11837.8|11835.8|11839.1|11837.1|11837.1|11835.1|44
1653395950000|2022-05-24 12:39:10|11838.1|11836.1|11836|11834|11838.1|11836.1|11835.6|11833.6|43
1653395960000|2022-05-24 12:39:20|11835.8|11833.8|11837.8|11835.8|11838|11836|11835.6|11833.6|17
1653395970000|2022-05-24 12:39:30|11838|11836|11837.8|11835.8|11838.2|11836.2|11837.7|11835.7|8
1653395980000|2022-05-24 12:39:40|11838.1|11836.1|11835.6|11833.6|11838.1|11836.1|11835.3|11833.3|18
1653395990000|2022-05-24 12:39:50|11835.7|11833.7|11835.5|11833.5|11836.1|11834.1|11835.5|11833.5|15
1653396000000|2022-05-24 12:40:00|11835.3|11833.3|11836.5|11834.5|11837.7|11835.7|11835.3|11833.3|31
1653396010000|2022-05-24 12:40:10|11836.3|11834.3|11836.2|11834.2|11837.2|11835.2|11836.1|11834.1|5
1653396020000|2022-05-24 12:40:20|11836.1|11834.1|11835.7|11833.7|11836.5|11834.5|11835.2|11833.2|37
1653396030000|2022-05-24 12:40:30|11836|11834|11836.7|11834.7|11837.8|11835.8|11836|11834|15
1653396040000|2022-05-24 12:40:40|11837|11835|11838.1|11836.1|11838.2|11836.2|11836.8|11834.8|11
1653396050000|2022-05-24 12:40:50|11838|11836|11836.7|11834.7|11838.1|11836.1|11836.7|11834.7|13
1653396060000|2022-05-24 12:41:00|11836.8|11834.8|11837|11835|11837.5|11835.5|11836.8|11834.8|3
1653396070000|2022-05-24 12:41:10|11836.8|11834.8|11839.1|11837.1|11839.1|11837.1|11836.5|11834.5|48
1653396080000|2022-05-24 12:41:20|11839|11837|11839.8|11837.8|11840.1|11838.1|11838.1|11836.1|60
1653396090000|2022-05-24 12:41:30|11839.5|11837.5|11840.3|11838.3|11840.5|11838.5|11839.5|11837.5|14
1653396100000|2022-05-24 12:41:40|11840.1|11838.1|11839.3|11837.3|11841.1|11839.1|11839.3|11837.3|33
1653396110000|2022-05-24 12:41:50|11839.5|11837.5|11841.1|11839.1|11841.5|11839.5|11839.5|11837.5|30
1653396120000|2022-05-24 12:42:00|11841.3|11839.3|11841.3|11839.3|11842|11840|11840.3|11838.3|17
1653396130000|2022-05-24 12:42:10|11841.8|11839.8|11842|11840|11842|11840|11840.6|11838.6|27
1653396140000|2022-05-24 12:42:20|11841.8|11839.8|11845.5|11843.5|11846.5|11844.5|11841.8|11839.8|104
1653396150000|2022-05-24 12:42:30|11845.6|11843.6|11845.8|11843.8|11848.8|11846.8|11845.5|11843.5|97
1653396160000|2022-05-24 12:42:40|11845.7|11843.7|11845|11843|11846.1|11844.1|11844|11842|42
1653396170000|2022-05-24 12:42:50|11845.1|11843.1|11841.3|11839.3|11845.3|11843.3|11841|11839|32
1653396180000|2022-05-24 12:43:00|11841.2|11839.2|11840.8|11838.8|11841.2|11839.2|11839.6|11837.6|38
1653396190000|2022-05-24 12:43:10|11841.1|11839.1|11845.6|11843.6|11849|11847|11841.1|11839.1|297
1653396200000|2022-05-24 12:43:20|11845.3|11843.3|11845|11843|11846.1|11844.1|11845|11843|14
1653396210000|2022-05-24 12:43:30|11844.8|11842.8|11844.3|11842.3|11844.8|11842.8|11842.8|11840.8|20
1653396220000|2022-05-24 12:43:40|11844.2|11842.2|11843.6|11841.6|11844.3|11842.3|11843.1|11841.1|22
1653396230000|2022-05-24 12:43:50|11843.7|11841.7|11843.2|11841.2|11844.3|11842.3|11842.1|11840.1|39
1653396240000|2022-05-24 12:44:00|11843.3|11841.3|11843.7|11841.7|11843.8|11841.8|11841.2|11839.2|24
1653396250000|2022-05-24 12:44:10|11843.1|11841.1|11840.1|11838.1|11843.1|11841.1|11840.1|11838.1|14
1653396260000|2022-05-24 12:44:20|11840.2|11838.2|11838.7|11836.7|11840.3|11838.3|11838.5|11836.5|31
1653396270000|2022-05-24 12:44:30|11838.8|11836.8|11838.5|11836.5|11838.8|11836.8|11838.1|11836.1|22
1653396280000|2022-05-24 12:44:40|11838.2|11836.2|11838.5|11836.5|11839|11837|11837.3|11835.3|52
1653396290000|2022-05-24 12:44:50|11838|11836|11838.5|11836.5|11838.5|11836.5|11837.8|11835.8|21
1653396300000|2022-05-24 12:45:00|11838.3|11836.3|11838.8|11836.8|11839.1|11837.1|11835.5|11833.5|69
1653396310000|2022-05-24 12:45:10|11839.2|11837.2|11838.7|11836.7|11840|11838|11838.1|11836.1|25
1653396320000|2022-05-24 12:45:20|11838.6|11836.6|11837.5|11835.5|11838.7|11836.7|11837.3|11835.3|13
1653396330000|2022-05-24 12:45:30|11837.6|11835.6|11837.5|11835.5|11838.1|11836.1|11836.3|11834.3|37
1653396340000|2022-05-24 12:45:40|11837.3|11835.3|11837.6|11835.6|11838.2|11836.2|11837.1|11835.1|6
1653396350000|2022-05-24 12:45:50|11837.7|11835.7|11836.8|11834.8|11837.7|11835.7|11836.6|11834.6|35
1653396360000|2022-05-24 12:46:00|11836.6|11834.6|11838.7|11836.7|11839.1|11837.1|11836.6|11834.6|27
1653396370000|2022-05-24 12:46:10|11838.8|11836.8|11840.1|11838.1|11840.3|11838.3|11838.7|11836.7|19
1653396380000|2022-05-24 12:46:20|11840.2|11838.2|11839.6|11837.6|11840.5|11838.5|11838.2|11836.2|21
1653396390000|2022-05-24 12:46:30|11839.7|11837.7|11839.7|11837.7|11840.1|11838.1|11839.5|11837.5|13
1653396400000|2022-05-24 12:46:40|11839.8|11837.8|11841.2|11839.2|11841.2|11839.2|11839.6|11837.6|29
1653396410000|2022-05-24 12:46:50|11841.1|11839.1|11840.7|11838.7|11841.1|11839.1|11840.1|11838.1|8
1653396420000|2022-05-24 12:47:00|11840.3|11838.3|11840.1|11838.1|11841.5|11839.5|11840.1|11838.1|23
1653396430000|2022-05-24 12:47:10|11841.1|11839.1|11840.2|11838.2|11841.2|11839.2|11840|11838|14
1653396440000|2022-05-24 12:47:20|11840.1|11838.1|11841.3|11839.3|11841.7|11839.7|11839.1|11837.1|47
1653396450000|2022-05-24 12:47:30|11841.2|11839.2|11841.3|11839.3|11842|11840|11841.2|11839.2|8
1653396460000|2022-05-24 12:47:40|11841.5|11839.5|11841.6|11839.6|11841.7|11839.7|11841.2|11839.2|7
1653396470000|2022-05-24 12:47:50|11841.7|11839.7|11838.7|11836.7|11841.8|11839.8|11838.6|11836.6|9
1653396480000|2022-05-24 12:48:00|11838.6|11836.6|11839.2|11837.2|11839.5|11837.5|11838.5|11836.5|8
1653396490000|2022-05-24 12:48:10|11839.3|11837.3|11840.3|11838.3|11840.8|11838.8|11839.2|11837.2|9
1653396500000|2022-05-24 12:48:20|11840.5|11838.5|11839.7|11837.7|11840.5|11838.5|11839.3|11837.3|8
1653396510000|2022-05-24 12:48:30|11839.6|11837.6|11839|11837|11839.6|11837.6|11838|11836|21
1653396520000|2022-05-24 12:48:40|11839.2|11837.2|11836.8|11834.8|11839.2|11837.2|11836.3|11834.3|33
1653396530000|2022-05-24 12:48:50|11837.1|11835.1|11835.7|11833.7|11837.5|11835.5|11835.6|11833.6|40
1653396540000|2022-05-24 12:49:00|11835.8|11833.8|11838.8|11836.8|11838.8|11836.8|11835.7|11833.7|54
1653396550000|2022-05-24 12:49:10|11839.5|11837.5|11839.2|11837.2|11839.6|11837.6|11838.6|11836.6|16
1653396560000|2022-05-24 12:49:20|11839.1|11837.1|11838.8|11836.8|11839.2|11837.2|11838.8|11836.8|7
1653396570000|2022-05-24 12:49:30|11839.1|11837.1|11841.5|11839.5|11841.5|11839.5|11839.1|11837.1|23
1653396580000|2022-05-24 12:49:40|11841.3|11839.3|11842.1|11840.1|11842.5|11840.5|11841.3|11839.3|30
1653396590000|2022-05-24 12:49:50|11842.7|11840.7|11843.5|11841.5|11843.8|11841.8|11842.2|11840.2|35
1653396600000|2022-05-24 12:50:00|11843.3|11841.3|11841.6|11839.6|11843.5|11841.5|11841.1|11839.1|41
1653396610000|2022-05-24 12:50:10|11841.5|11839.5|11843.2|11841.2|11843.3|11841.3|11841.5|11839.5|23
1653396620000|2022-05-24 12:50:20|11843.3|11841.3|11844.1|11842.1|11844.1|11842.1|11842.8|11840.8|27
1653396630000|2022-05-24 12:50:30|11845.1|11843.1|11843.5|11841.5|11845.3|11843.3|11843.3|11841.3|37
1653396640000|2022-05-24 12:50:40|11843.3|11841.3|11843.7|11841.7|11844.3|11842.3|11843.1|11841.1|5
1653396650000|2022-05-24 12:50:50|11844|11842|11844.7|11842.7|11845.1|11843.1|11843.8|11841.8|16
1653396660000|2022-05-24 12:51:00|11845.7|11843.7|11848.1|11846.1|11848.2|11846.2|11845.6|11843.6|67
1653396670000|2022-05-24 12:51:10|11847.7|11845.7|11856.1|11854.1|11856.1|11854.1|11847.3|11845.3|203
1653396680000|2022-05-24 12:51:20|11856.3|11854.3|11848.6|11846.6|11856.3|11854.3|11848.6|11846.6|112
1653396690000|2022-05-24 12:51:30|11848.7|11846.7|11848.2|11846.2|11850.2|11848.2|11847.5|11845.5|23
1653396700000|2022-05-24 12:51:40|11847.1|11845.1|11843.3|11841.3|11847.2|11845.2|11842|11840|82
1653396710000|2022-05-24 12:51:50|11843|11841|11845.2|11843.2|11845.5|11843.5|11841|11839|60
1653396720000|2022-05-24 12:52:00|11845.3|11843.3|11845.8|11843.8|11845.8|11843.8|11844.5|11842.5|14
1653396730000|2022-05-24 12:52:10|11845.7|11843.7|11846.3|11844.3|11846.3|11844.3|11844|11842|25
1653396740000|2022-05-24 12:52:20|11846.5|11844.5|11846.5|11844.5|11847.6|11845.6|11845.8|11843.8|15
1653396750000|2022-05-24 12:52:30|11846.6|11844.6|11847.7|11845.7|11848.3|11846.3|11846.5|11844.5|12
1653396760000|2022-05-24 12:52:40|11847.6|11845.6|11848.2|11846.2|11848.3|11846.3|11846.3|11844.3|26
1653396770000|2022-05-24 12:52:50|11848.1|11846.1|11844.2|11842.2|11849.2|11847.2|11844.2|11842.2|47
1653396780000|2022-05-24 12:53:00|11844.5|11842.5|11846.3|11844.3|11846.3|11844.3|11844.5|11842.5|20
1653396790000|2022-05-24 12:53:10|11845.8|11843.8|11845.1|11843.1|11845.8|11843.8|11844.1|11842.1|21
1653396800000|2022-05-24 12:53:20|11845.2|11843.2|11846.6|11844.6|11846.7|11844.7|11845.2|11843.2|26
1653396810000|2022-05-24 12:53:30|11846.7|11844.7|11845.5|11843.5|11847|11845|11845.5|11843.5|11
1653396820000|2022-05-24 12:53:40|11845.2|11843.2|11846.1|11844.1|11846.2|11844.2|11845.2|11843.2|15
1653396830000|2022-05-24 12:53:50|11846|11844|11848|11846|11848|11846|11845.7|11843.7|36
1653396840000|2022-05-24 12:54:00|11847.8|11845.8|11848.7|11846.7|11849.3|11847.3|11847.8|11845.8|32
1653396850000|2022-05-24 12:54:10|11848.8|11846.8|11846.8|11844.8|11849.3|11847.3|11846.8|11844.8|24
1653396860000|2022-05-24 12:54:20|11846.7|11844.7|11844.6|11842.6|11846.7|11844.7|11844.6|11842.6|26
1653396870000|2022-05-24 12:54:30|11844.5|11842.5|11844.3|11842.3|11845.3|11843.3|11843.8|11841.8|20
1653396880000|2022-05-24 12:54:40|11844.1|11842.1|11843.8|11841.8|11844.1|11842.1|11842.8|11840.8|18
1653396890000|2022-05-24 12:54:50|11844.1|11842.1|11843.1|11841.1|11844.1|11842.1|11842.5|11840.5|26
1653396900000|2022-05-24 12:55:00|11843.5|11841.5|11843.3|11841.3|11845|11843|11843.2|11841.2|16
1653396910000|2022-05-24 12:55:10|11843.2|11841.2|11842.5|11840.5|11843.2|11841.2|11842.2|11840.2|14
1653396920000|2022-05-24 12:55:20|11842.7|11840.7|11841.2|11839.2|11844.5|11842.5|11841.2|11839.2|30
1653396930000|2022-05-24 12:55:30|11841.1|11839.1|11838.1|11836.1|11841.1|11839.1|11838|11836|85
1653396940000|2022-05-24 12:55:40|11838|11836|11838.5|11836.5|11839.7|11837.7|11837.5|11835.5|50
1653396950000|2022-05-24 12:55:50|11838.3|11836.3|11841.5|11839.5|11842|11840|11837.5|11835.5|69
1653396960000|2022-05-24 12:56:00|11841.3|11839.3|11845.5|11843.5|11845.6|11843.6|11841.2|11839.2|48
1653396970000|2022-05-24 12:56:10|11845.3|11843.3|11844.6|11842.6|11845.3|11843.3|11844.5|11842.5|14
1653396980000|2022-05-24 12:56:20|11844.7|11842.7|11841.6|11839.6|11844.8|11842.8|11841.6|11839.6|35
1653396990000|2022-05-24 12:56:30|11841.8|11839.8|11843.2|11841.2|11843.3|11841.3|11841.8|11839.8|13
1653397000000|2022-05-24 12:56:40|11843.1|11841.1|11842.6|11840.6|11843.1|11841.1|11842.3|11840.3|5
1653397010000|2022-05-24 12:56:50|11842.7|11840.7|11841.7|11839.7|11842.8|11840.8|11840.8|11838.8|10
1653397020000|2022-05-24 12:57:00|11841.6|11839.6|11841.2|11839.2|11843|11841|11841.2|11839.2|17
1653397030000|2022-05-24 12:57:10|11841.7|11839.7|11841.6|11839.6|11842.6|11840.6|11841.2|11839.2|11
1653397040000|2022-05-24 12:57:20|11841.8|11839.8|11843.8|11841.8|11845.2|11843.2|11841.7|11839.7|46
1653397050000|2022-05-24 12:57:30|11843.7|11841.7|11845.1|11843.1|11845.2|11843.2|11842.8|11840.8|42
1653397060000|2022-05-24 12:57:40|11844.3|11842.3|11842.5|11840.5|11844.7|11842.7|11841.2|11839.2|27
1653397070000|2022-05-24 12:57:50|11842.3|11840.3|11843.6|11841.6|11843.6|11841.6|11842.3|11840.3|6
1653397080000|2022-05-24 12:58:00|11843.7|11841.7|11843|11841|11844|11842|11842|11840|16
1653397090000|2022-05-24 12:58:10|11842.6|11840.6|11840.2|11838.2|11842.8|11840.8|11840|11838|21
1653397100000|2022-05-24 12:58:20|11840.1|11838.1|11839.2|11837.2|11840.5|11838.5|11839.1|11837.1|20
1653397110000|2022-05-24 12:58:30|11839.3|11837.3|11836.7|11834.7|11839.3|11837.3|11835.7|11833.7|66
1653397120000|2022-05-24 12:58:40|11836.8|11834.8|11837|11835|11838.2|11836.2|11835.1|11833.1|70
1653397130000|2022-05-24 12:58:50|11836.8|11834.8|11838|11836|11838.6|11836.6|11836.3|11834.3|19
1653397140000|2022-05-24 12:59:00|11837.8|11835.8|11836.3|11834.3|11838.5|11836.5|11835.8|11833.8|26
1653397150000|2022-05-24 12:59:10|11836.5|11834.5|11837|11835|11838.1|11836.1|11836|11834|30
1653397160000|2022-05-24 12:59:20|11836.8|11834.8|11835.8|11833.8|11837.7|11835.7|11835.8|11833.8|24
1653397170000|2022-05-24 12:59:30|11836|11834|11838.2|11836.2|11839.2|11837.2|11836|11834|28
1653397180000|2022-05-24 12:59:40|11838.1|11836.1|11838.2|11836.2|11839|11837|11837.8|11835.8|17
1653397190000|2022-05-24 12:59:50|11837.8|11835.8|11838.3|11836.3|11838.3|11836.3|11837.8|11835.8|10
1653397200000|2022-05-24 13:00:00|11838.2|11836.2|11838.5|11836.5|11839.1|11837.1|11836.5|11834.5|37
1653397210000|2022-05-24 13:00:10|11838.6|11836.6|11840.1|11838.1|11843|11841|11838.3|11836.3|64
1653397220000|2022-05-24 13:00:20|11840.2|11838.2|11836.5|11834.5|11841.2|11839.2|11836|11834|24
1653397230000|2022-05-24 13:00:30|11836.3|11834.3|11835.2|11833.2|11836.7|11834.7|11834.6|11832.6|66
1653397240000|2022-05-24 13:00:40|11835.8|11833.8|11834.8|11832.8|11838.1|11836.1|11834.8|11832.8|30
1653397250000|2022-05-24 13:00:50|11835|11833|11834.2|11832.2|11835|11833|11832.1|11830.1|46
1653397260000|2022-05-24 13:01:00|11834.3|11832.3|11833.5|11831.5|11835|11833|11832.3|11830.3|194
1653397270000|2022-05-24 13:01:10|11833.3|11831.3|11832.8|11830.8|11834|11832|11832.5|11830.5|21
1653397280000|2022-05-24 13:01:20|11832.7|11830.7|11832.8|11830.8|11834|11832|11831.6|11829.6|41
1653397290000|2022-05-24 13:01:30|11832.1|11830.1|11833.3|11831.3|11834.5|11832.5|11832.1|11830.1|28
1653397300000|2022-05-24 13:01:40|11832.8|11830.8|11832.7|11830.7|11834.1|11832.1|11832.7|11830.7|18
1653397310000|2022-05-24 13:01:50|11832.3|11830.3|11833.2|11831.2|11833.3|11831.3|11832.2|11830.2|22
1653397320000|2022-05-24 13:02:00|11833.3|11831.3|11832.8|11830.8|11833.3|11831.3|11831.7|11829.7|34
1653397330000|2022-05-24 13:02:10|11833|11831|11832.2|11830.2|11833.1|11831.1|11832.1|11830.1|15
1653397340000|2022-05-24 13:02:20|11832.3|11830.3|11829.7|11827.7|11832.6|11830.6|11829.6|11827.6|50
1653397350000|2022-05-24 13:02:30|11830.1|11828.1|11827.6|11825.6|11830.1|11828.1|11827|11825|101
1653397360000|2022-05-24 13:02:40|11827.8|11825.8|11827|11825|11827.8|11825.8|11826.7|11824.7|33
1653397370000|2022-05-24 13:02:50|11827.3|11825.3|11827|11825|11827.6|11825.6|11826.3|11824.3|75
1653397380000|2022-05-24 13:03:00|11826.8|11824.8|11826.8|11824.8|11827.7|11825.7|11825.1|11823.1|98
1653397390000|2022-05-24 13:03:10|11827.5|11825.5|11827.7|11825.7|11829.6|11827.6|11827.3|11825.3|57
1653397400000|2022-05-24 13:03:20|11826.8|11824.8|11830.1|11828.1|11830.2|11828.2|11826.5|11824.5|59
1653397410000|2022-05-24 13:03:30|11830|11828|11829.7|11827.7|11830.6|11828.6|11829.7|11827.7|47
1653397420000|2022-05-24 13:03:40|11828.6|11826.6|11831.8|11829.8|11832.3|11830.3|11828.5|11826.5|58
1653397430000|2022-05-24 13:03:50|11832.1|11830.1|11832.7|11830.7|11834.5|11832.5|11831.3|11829.3|162
1653397440000|2022-05-24 13:04:00|11832.5|11830.5|11834.5|11832.5|11836.5|11834.5|11832.5|11830.5|79
1653397450000|2022-05-24 13:04:10|11834.6|11832.6|11834.1|11832.1|11834.6|11832.6|11833.1|11831.1|32
1653397460000|2022-05-24 13:04:20|11834.6|11832.6|11836|11834|11836|11834|11833.3|11831.3|68
1653397470000|2022-05-24 13:04:30|11835.8|11833.8|11833|11831|11836|11834|11832.1|11830.1|52
1653397480000|2022-05-24 13:04:40|11832.8|11830.8|11833.5|11831.5|11834.7|11832.7|11832.3|11830.3|14
1653397490000|2022-05-24 13:04:50|11833.3|11831.3|11835.1|11833.1|11835.1|11833.1|11832.8|11830.8|21
1653397500000|2022-05-24 13:05:00|11835.3|11833.3|11833.5|11831.5|11835.7|11833.7|11832|11830|35
1653397510000|2022-05-24 13:05:10|11833.6|11831.6|11834|11832|11834.6|11832.6|11833.6|11831.6|15
1653397520000|2022-05-24 13:05:20|11833.8|11831.8|11833.8|11831.8|11835.5|11833.5|11833.6|11831.6|11
1653397530000|2022-05-24 13:05:30|11833.7|11831.7|11833.7|11831.7|11835.3|11833.3|11833.3|11831.3|28
1653397540000|2022-05-24 13:05:40|11834.1|11832.1|11831.7|11829.7|11834.1|11832.1|11831.3|11829.3|23
1653397550000|2022-05-24 13:05:50|11831.8|11829.8|11832.3|11830.3|11832.6|11830.6|11831.1|11829.1|45
1653397560000|2022-05-24 13:06:00|11832.2|11830.2|11829.8|11827.8|11832.2|11830.2|11829.8|11827.8|66
1653397570000|2022-05-24 13:06:10|11830|11828|11832.7|11830.7|11832.7|11830.7|11830|11828|28
1653397580000|2022-05-24 13:06:20|11832.6|11830.6|11831.3|11829.3|11832.6|11830.6|11831.2|11829.2|31
1653397590000|2022-05-24 13:06:30|11831.2|11829.2|11828|11826|11831.2|11829.2|11827.8|11825.8|64
1653397600000|2022-05-24 13:06:40|11827.8|11825.8|11827.2|11825.2|11828|11826|11827|11825|47
1653397610000|2022-05-24 13:06:50|11827.1|11825.1|11826.3|11824.3|11827.1|11825.1|11825.6|11823.6|113
1653397620000|2022-05-24 13:07:00|11827|11825|11828.1|11826.1|11829.5|11827.5|11826.6|11824.6|52
1653397630000|2022-05-24 13:07:10|11828|11826|11828.3|11826.3|11828.5|11826.5|11827.3|11825.3|17
1653397640000|2022-05-24 13:07:20|11828.2|11826.2|11832|11830|11832|11830|11828.2|11826.2|67
1653397650000|2022-05-24 13:07:30|11832.2|11830.2|11834.8|11832.8|11835.6|11833.6|11832.1|11830.1|38
1653397660000|2022-05-24 13:07:40|11835|11833|11835.3|11833.3|11835.5|11833.5|11833.7|11831.7|17
1653397670000|2022-05-24 13:07:50|11834.8|11832.8|11833.5|11831.5|11834.8|11832.8|11833.5|11831.5|12
1653397680000|2022-05-24 13:08:00|11833.6|11831.6|11832.6|11830.6|11835.5|11833.5|11832.1|11830.1|38
1653397690000|2022-05-24 13:08:10|11832.7|11830.7|11832.6|11830.6|11833.2|11831.2|11832.3|11830.3|10
1653397700000|2022-05-24 13:08:20|11832.5|11830.5|11834.1|11832.1|11834.1|11832.1|11832.2|11830.2|13
1653397710000|2022-05-24 13:08:30|11834.3|11832.3|11829.2|11827.2|11834.5|11832.5|11828.8|11826.8|41
1653397720000|2022-05-24 13:08:40|11829.1|11827.1|11828|11826|11830.1|11828.1|11827.8|11825.8|26
1653397730000|2022-05-24 13:08:50|11827.8|11825.8|11827.2|11825.2|11828.7|11826.7|11827.1|11825.1|33
1653397740000|2022-05-24 13:09:00|11827.1|11825.1|11825.2|11823.2|11828|11826|11825.2|11823.2|25
1653397750000|2022-05-24 13:09:10|11825.3|11823.3|11826.1|11824.1|11826.5|11824.5|11825.1|11823.1|28
1653397760000|2022-05-24 13:09:20|11826.2|11824.2|11829.7|11827.7|11829.7|11827.7|11826.1|11824.1|41
1653397770000|2022-05-24 13:09:30|11829.6|11827.6|11829.6|11827.6|11830.1|11828.1|11828.8|11826.8|9
1653397780000|2022-05-24 13:09:40|11829.5|11827.5|11828.8|11826.8|11829.5|11827.5|11828.2|11826.2|5
1653397790000|2022-05-24 13:09:50|11828.7|11826.7|11829.5|11827.5|11831.2|11829.2|11828.7|11826.7|14
1653397800000|2022-05-24 13:10:00|11829.3|11827.3|11831.2|11829.2|11831.5|11829.5|11827.7|11825.7|23
1653397810000|2022-05-24 13:10:10|11831.5|11829.5|11832.7|11830.7|11833.5|11831.5|11830.7|11828.7|25
1653397820000|2022-05-24 13:10:20|11833.1|11831.1|11832.6|11830.6|11833.6|11831.6|11831.8|11829.8|33
1653397830000|2022-05-24 13:10:30|11832.8|11830.8|11834.1|11832.1|11834.1|11832.1|11832.6|11830.6|25
1653397840000|2022-05-24 13:10:40|11833.7|11831.7|11833.6|11831.6|11834.1|11832.1|11832.8|11830.8|8
1653397850000|2022-05-24 13:10:50|11833.5|11831.5|11833.2|11831.2|11833.8|11831.8|11831.6|11829.6|30
1653397860000|2022-05-24 13:11:00|11833.3|11831.3|11833.5|11831.5|11834.2|11832.2|11832.7|11830.7|21
1653397870000|2022-05-24 13:11:10|11833.6|11831.6|11832.2|11830.2|11833.7|11831.7|11831.5|11829.5|27
1653397880000|2022-05-24 13:11:20|11831.8|11829.8|11831.8|11829.8|11832.5|11830.5|11831.7|11829.7|4
1653397890000|2022-05-24 13:11:30|11831.6|11829.6|11832.5|11830.5|11832.8|11830.8|11831.6|11829.6|4
1653397900000|2022-05-24 13:11:40|11832.3|11830.3|11829.5|11827.5|11832.8|11830.8|11829.2|11827.2|20
1653397910000|2022-05-24 13:11:50|11829.6|11827.6|11831.1|11829.1|11831.3|11829.3|11829.3|11827.3|5
1653397920000|2022-05-24 13:12:00|11831.2|11829.2|11828.7|11826.7|11831.3|11829.3|11828.5|11826.5|16
1653397930000|2022-05-24 13:12:10|11828.6|11826.6|11829|11827|11830.2|11828.2|11828.5|11826.5|17
1653397940000|2022-05-24 13:12:20|11828.7|11826.7|11832.7|11830.7|11832.7|11830.7|11828.7|11826.7|9
1653397950000|2022-05-24 13:12:30|11832.6|11830.6|11832.7|11830.7|11832.7|11830.7|11832|11830|21
1653397960000|2022-05-24 13:12:40|11832.6|11830.6|11831.2|11829.2|11832.6|11830.6|11831.2|11829.2|20
1653397970000|2022-05-24 13:12:50|11831.3|11829.3|11829.8|11827.8|11831.6|11829.6|11829.2|11827.2|15
1653397980000|2022-05-24 13:13:00|11830|11828|11830|11828|11831.3|11829.3|11829.1|11827.1|21
1653397990000|2022-05-24 13:13:10|11830.7|11828.7|11831.7|11829.7|11832.3|11830.3|11830.7|11828.7|45
1653398000000|2022-05-24 13:13:20|11831.8|11829.8|11831.3|11829.3|11831.8|11829.8|11830|11828|19
1653398010000|2022-05-24 13:13:30|11831.5|11829.5|11833.3|11831.3|11834.1|11832.1|11831.1|11829.1|19
1653398020000|2022-05-24 13:13:40|11833.7|11831.7|11831.3|11829.3|11833.7|11831.7|11831.2|11829.2|26
1653398030000|2022-05-24 13:13:50|11831.5|11829.5|11831.1|11829.1|11831.5|11829.5|11830.1|11828.1|25
1653398040000|2022-05-24 13:14:00|11831.2|11829.2|11833.8|11831.8|11834.6|11832.6|11831|11829|26
1653398050000|2022-05-24 13:14:10|11833.3|11831.3|11833.3|11831.3|11834|11832|11832.3|11830.3|34
1653398060000|2022-05-24 13:14:20|11833.5|11831.5|11833.2|11831.2|11834.5|11832.5|11832.5|11830.5|25
1653398070000|2022-05-24 13:14:30|11833.7|11831.7|11833.2|11831.2|11833.7|11831.7|11832.5|11830.5|14
1653398080000|2022-05-24 13:14:40|11833.3|11831.3|11834.7|11832.7|11834.7|11832.7|11833.2|11831.2|18
1653398090000|2022-05-24 13:14:50|11834.6|11832.6|11834.5|11832.5|11835.2|11833.2|11834.3|11832.3|25
1653398100000|2022-05-24 13:15:00|11834.6|11832.6|11835.3|11833.3|11835.8|11833.8|11834.3|11832.3|31
1653398110000|2022-05-24 13:15:10|11835.5|11833.5|11836.3|11834.3|11838.2|11836.2|11835.5|11833.5|79
1653398120000|2022-05-24 13:15:20|11836.1|11834.1|11836.1|11834.1|11837.3|11835.3|11835.2|11833.2|40
1653398130000|2022-05-24 13:15:30|11836.2|11834.2|11836.8|11834.8|11838|11836|11835.6|11833.6|38
1653398140000|2022-05-24 13:15:40|11836.7|11834.7|11840.1|11838.1|11840.1|11838.1|11836.7|11834.7|46
1653398150000|2022-05-24 13:15:50|11839.8|11837.8|11840.8|11838.8|11841.1|11839.1|11837.8|11835.8|76
1653398160000|2022-05-24 13:16:00|11841.1|11839.1|11838.2|11836.2|11842.2|11840.2|11838.2|11836.2|72
1653398170000|2022-05-24 13:16:10|11838.1|11836.1|11836.6|11834.6|11839.7|11837.7|11836.6|11834.6|49
1653398180000|2022-05-24 13:16:20|11836.7|11834.7|11837.7|11835.7|11839|11837|11836.6|11834.6|30
1653398190000|2022-05-24 13:16:30|11837.6|11835.6|11840|11838|11840.2|11838.2|11836.6|11834.6|46
1653398200000|2022-05-24 13:16:40|11839.8|11837.8|11840|11838|11841.3|11839.3|11839.5|11837.5|9
1653398210000|2022-05-24 13:16:50|11840.1|11838.1|11839.1|11837.1|11840.1|11838.1|11838.7|11836.7|12
1653398220000|2022-05-24 13:17:00|11839.2|11837.2|11840.2|11838.2|11840.2|11838.2|11838.8|11836.8|35
1653398230000|2022-05-24 13:17:10|11840.6|11838.6|11840.7|11838.7|11842|11840|11840.1|11838.1|58
1653398240000|2022-05-24 13:17:20|11840.3|11838.3|11838.2|11836.2|11840.3|11838.3|11838.2|11836.2|24
1653398250000|2022-05-24 13:17:30|11838|11836|11839.6|11837.6|11839.6|11837.6|11837.3|11835.3|33
1653398260000|2022-05-24 13:17:40|11839.2|11837.2|11839.5|11837.5|11839.5|11837.5|11838.7|11836.7|8
1653398270000|2022-05-24 13:17:50|11839.3|11837.3|11839.5|11837.5|11839.7|11837.7|11838.8|11836.8|3
1653398280000|2022-05-24 13:18:00|11839.6|11837.6|11839.8|11837.8|11840.7|11838.7|11839.3|11837.3|20
1653398290000|2022-05-24 13:18:10|11839.7|11837.7|11841|11839|11841.1|11839.1|11839.7|11837.7|18
1653398300000|2022-05-24 13:18:20|11841.1|11839.1|11839.8|11837.8|11841.1|11839.1|11839.8|11837.8|27
1653398310000|2022-05-24 13:18:30|11839.3|11837.3|11838.3|11836.3|11839.5|11837.5|11838.3|11836.3|12
1653398320000|2022-05-24 13:18:40|11838.2|11836.2|11834.8|11832.8|11838.2|11836.2|11834.7|11832.7|59
1653398330000|2022-05-24 13:18:50|11835|11833|11831.8|11829.8|11835.1|11833.1|11831.3|11829.3|55
1653398340000|2022-05-24 13:19:00|11831.7|11829.7|11831.1|11829.1|11831.7|11829.7|11829.3|11827.3|53
1653398350000|2022-05-24 13:19:10|11831.2|11829.2|11831|11829|11831.3|11829.3|11829.1|11827.1|25
1653398360000|2022-05-24 13:19:20|11831.2|11829.2|11834.3|11832.3|11834.7|11832.7|11830.7|11828.7|39
1653398370000|2022-05-24 13:19:30|11834.5|11832.5|11834.3|11832.3|11835|11833|11834.2|11832.2|14
1653398380000|2022-05-24 13:19:40|11834.2|11832.2|11833.7|11831.7|11834.3|11832.3|11833.5|11831.5|2
1653398390000|2022-05-24 13:19:50|11833.2|11831.2|11834.7|11832.7|11835.2|11833.2|11833.2|11831.2|15
1653398400000|2022-05-24 13:20:00|11834.6|11832.6|11834.8|11832.8|11836.2|11834.2|11833.8|11831.8|32
1653398410000|2022-05-24 13:20:10|11835|11833|11837.3|11835.3|11837.5|11835.5|11835|11833|16
1653398420000|2022-05-24 13:20:20|11837.5|11835.5|11840.2|11838.2|11840.2|11838.2|11836.7|11834.7|77
1653398430000|2022-05-24 13:20:30|11840.3|11838.3|11841.3|11839.3|11842.1|11840.1|11840.3|11838.3|32
1653398440000|2022-05-24 13:20:40|11841|11839|11841.3|11839.3|11841.8|11839.8|11840.7|11838.7|31
1653398450000|2022-05-24 13:20:50|11841.5|11839.5|11841|11839|11841.5|11839.5|11840.2|11838.2|39
1653398460000|2022-05-24 13:21:00|11840.8|11838.8|11840|11838|11841|11839|11839.7|11837.7|23
1653398470000|2022-05-24 13:21:10|11840.2|11838.2|11840|11838|11840.7|11838.7|11839.8|11837.8|23
1653398480000|2022-05-24 13:21:20|11839.7|11837.7|11839.8|11837.8|11840.1|11838.1|11838.1|11836.1|43
1653398490000|2022-05-24 13:21:30|11839.1|11837.1|11840.3|11838.3|11840.3|11838.3|11838.8|11836.8|25
1653398500000|2022-05-24 13:21:40|11840.5|11838.5|11843.7|11841.7|11844|11842|11840.5|11838.5|57
1653398510000|2022-05-24 13:21:50|11843.5|11841.5|11840.7|11838.7|11843.7|11841.7|11840.2|11838.2|37
1653398520000|2022-05-24 13:22:00|11841.3|11839.3|11843.2|11841.2|11843.2|11841.2|11841.2|11839.2|43
1653398530000|2022-05-24 13:22:10|11843.8|11841.8|11843.8|11841.8|11844|11842|11842.8|11840.8|33
1653398540000|2022-05-24 13:22:20|11844|11842|11843.2|11841.2|11844.1|11842.1|11842.8|11840.8|30
1653398550000|2022-05-24 13:22:30|11843|11841|11842.8|11840.8|11843.2|11841.2|11842.1|11840.1|36
1653398560000|2022-05-24 13:22:40|11843|11841|11846.6|11844.6|11849.3|11847.3|11842.8|11840.8|150
1653398570000|2022-05-24 13:22:50|11845.8|11843.8|11842.2|11840.2|11846|11844|11842.1|11840.1|41
1653398580000|2022-05-24 13:23:00|11842.1|11840.1|11842.3|11840.3|11842.6|11840.6|11840.3|11838.3|78
1653398590000|2022-05-24 13:23:10|11842.5|11840.5|11842.3|11840.3|11844|11842|11842.3|11840.3|24
1653398600000|2022-05-24 13:23:20|11842.8|11840.8|11843.2|11841.2|11843.6|11841.6|11842.7|11840.7|16
1653398610000|2022-05-24 13:23:30|11843.3|11841.3|11840.1|11838.1|11843.5|11841.5|11840.1|11838.1|65
1653398620000|2022-05-24 13:23:40|11839.8|11837.8|11839.8|11837.8|11840.3|11838.3|11839|11837|50
1653398630000|2022-05-24 13:23:50|11840.1|11838.1|11840.7|11838.7|11841|11839|11839.8|11837.8|26
1653398640000|2022-05-24 13:24:00|11841|11839|11841.6|11839.6|11842.3|11840.3|11840.8|11838.8|46
1653398650000|2022-05-24 13:24:10|11841.5|11839.5|11839.6|11837.6|11841.5|11839.5|11838.6|11836.6|48
1653398660000|2022-05-24 13:24:20|11839.1|11837.1|11838.3|11836.3|11839.6|11837.6|11838.3|11836.3|41
1653398670000|2022-05-24 13:24:30|11838.5|11836.5|11837.2|11835.2|11838.8|11836.8|11837.2|11835.2|33
1653398680000|2022-05-24 13:24:40|11837|11835|11837.2|11835.2|11837.8|11835.8|11836|11834|27
1653398690000|2022-05-24 13:24:50|11837|11835|11838.2|11836.2|11838.6|11836.6|11836.6|11834.6|33
1653398700000|2022-05-24 13:25:00|11838.3|11836.3|11828.2|11826.2|11838.3|11836.3|11827.5|11825.5|190
1653398710000|2022-05-24 13:25:10|11828.3|11826.3|11827.8|11825.8|11830.3|11828.3|11827.6|11825.6|77
1653398720000|2022-05-24 13:25:20|11827.6|11825.6|11826.1|11824.1|11828|11826|11822.5|11820.5|191
1653398730000|2022-05-24 13:25:30|11826.3|11824.3|11826.6|11824.6|11827.1|11825.1|11825.8|11823.8|40
1653398740000|2022-05-24 13:25:40|11826.7|11824.7|11826.2|11824.2|11827.1|11825.1|11824.6|11822.6|79
1653398750000|2022-05-24 13:25:50|11826.1|11824.1|11827.7|11825.7|11828.2|11826.2|11826.1|11824.1|55
1653398760000|2022-05-24 13:26:00|11827.8|11825.8|11825.7|11823.7|11827.8|11825.8|11825.3|11823.3|34
1653398770000|2022-05-24 13:26:10|11825.8|11823.8|11825.2|11823.2|11826.1|11824.1|11825.2|11823.2|25
1653398780000|2022-05-24 13:26:20|11825.1|11823.1|11827.7|11825.7|11828.2|11826.2|11824.3|11822.3|110
1653398790000|2022-05-24 13:26:30|11827.8|11825.8|11825.3|11823.3|11827.8|11825.8|11824.1|11822.1|69
1653398800000|2022-05-24 13:26:40|11825.5|11823.5|11822.5|11820.5|11825.5|11823.5|11822.3|11820.3|65
1653398810000|2022-05-24 13:26:50|11822.3|11820.3|11821.8|11819.8|11822.6|11820.6|11820.3|11818.3|84
1653398820000|2022-05-24 13:27:00|11822|11820|11822.2|11820.2|11823.8|11821.8|11820.2|11818.2|88
1653398830000|2022-05-24 13:27:10|11823.5|11821.5|11824.7|11822.7|11826.1|11824.1|11823.3|11821.3|78
1653398840000|2022-05-24 13:27:20|11824.8|11822.8|11824.7|11822.7|11825.6|11823.6|11824.1|11822.1|24
1653398850000|2022-05-24 13:27:30|11824.8|11822.8|11823.3|11821.3|11826.1|11824.1|11823.3|11821.3|30
1653398860000|2022-05-24 13:27:40|11823.2|11821.2|11822.5|11820.5|11823.2|11821.2|11819.7|11817.7|89
1653398870000|2022-05-24 13:27:50|11822.8|11820.8|11821.6|11819.6|11822.8|11820.8|11820.2|11818.2|66
1653398880000|2022-05-24 13:28:00|11820.1|11818.1|11821.7|11819.7|11822.5|11820.5|11817.1|11815.1|142
1653398890000|2022-05-24 13:28:10|11821.6|11819.6|11818.8|11816.8|11822.1|11820.1|11818.7|11816.7|80
1653398900000|2022-05-24 13:28:20|11818.6|11816.6|11817.8|11815.8|11819.3|11817.3|11816.8|11814.8|102
1653398910000|2022-05-24 13:28:30|11818|11816|11819.5|11817.5|11819.6|11817.6|11815.7|11813.7|79
1653398920000|2022-05-24 13:28:40|11819.3|11817.3|11821.3|11819.3|11821.3|11819.3|11818|11816|79
1653398930000|2022-05-24 13:28:50|11821.2|11819.2|11820|11818|11821.3|11819.3|11817.6|11815.6|78
1653398940000|2022-05-24 13:29:00|11819.7|11817.7|11818.8|11816.8|11820.3|11818.3|11818.8|11816.8|48
1653398950000|2022-05-24 13:29:10|11818.7|11816.7|11819.8|11817.8|11820.5|11818.5|11818.6|11816.6|72
1653398960000|2022-05-24 13:29:20|11819.3|11817.3|11815.2|11813.2|11819.3|11817.3|11815.2|11813.2|106
1653398970000|2022-05-24 13:29:30|11815.1|11813.1|11813.3|11811.3|11816|11814|11812.8|11810.8|144
1653398980000|2022-05-24 13:29:40|11813.1|11811.1|11815|11813|11815|11813|11812.5|11810.5|137
1653398990000|2022-05-24 13:29:50|11815.1|11813.1|11816|11814|11816.3|11814.3|11814.2|11812.2|189
1653399000000|2022-05-24 13:30:00|11815.5|11814.5|11814.3|11813.3|11817.3|11816.3|11809|11808|1346
1653399010000|2022-05-24 13:30:10|11814.6|11813.6|11814.2|11813.2|11815.3|11814.3|11806.7|11805.7|850
1653399020000|2022-05-24 13:30:20|11813.8|11812.8|11809.7|11808.7|11825.6|11824.6|11807.1|11806.1|954
1653399030000|2022-05-24 13:30:30|11810.6|11809.6|11808.3|11807.3|11818|11817|11806.8|11805.8|448
1653399040000|2022-05-24 13:30:40|11808.6|11807.6|11814.3|11813.3|11816.1|11815.1|11806.5|11805.5|488
1653399050000|2022-05-24 13:30:50|11814.7|11813.7|11809.1|11808.1|11815.3|11814.3|11806.3|11805.3|499
1653399060000|2022-05-24 13:31:00|11809|11808|11811.6|11810.6|11815.5|11814.5|11808.1|11807.1|609
1653399070000|2022-05-24 13:31:10|11811.7|11810.7|11797.7|11796.7|11813.2|11812.2|11797.1|11796.1|812
1653399080000|2022-05-24 13:31:20|11797.6|11796.6|11794.8|11793.8|11799.7|11798.7|11794.5|11793.5|616
1653399090000|2022-05-24 13:31:30|11795.1|11794.1|11800.3|11799.3|11803.3|11802.3|11794.3|11793.3|497
1653399100000|2022-05-24 13:31:40|11799.8|11798.8|11797.8|11796.8|11799.8|11798.8|11792.3|11791.3|521
1653399110000|2022-05-24 13:31:50|11797.6|11796.6|11813.1|11812.1|11814.6|11813.6|11796.8|11795.8|533
1653399120000|2022-05-24 13:32:00|11814.5|11813.5|11829.6|11828.6|11829.6|11828.6|11813.6|11812.6|753
1653399130000|2022-05-24 13:32:10|11829.5|11828.5|11839|11838|11844|11843|11828.2|11827.2|909
1653399140000|2022-05-24 13:32:20|11837.5|11836.5|11834.3|11833.3|11845.7|11844.7|11834.3|11833.3|516
1653399150000|2022-05-24 13:32:30|11834.2|11833.2|11837.8|11836.8|11838.6|11837.6|11830.7|11829.7|427
1653399160000|2022-05-24 13:32:40|11837.5|11836.5|11839.5|11838.5|11839.6|11838.6|11831.6|11830.6|327
1653399170000|2022-05-24 13:32:50|11839.6|11838.6|11837.7|11836.7|11841.1|11840.1|11834.7|11833.7|306
1653399180000|2022-05-24 13:33:00|11837.6|11836.6|11829.6|11828.6|11837.6|11836.6|11825.2|11824.2|438
1653399190000|2022-05-24 13:33:10|11829.1|11828.1|11824.5|11823.5|11831.1|11830.1|11822.6|11821.6|501
1653399200000|2022-05-24 13:33:20|11825.1|11824.1|11821.8|11820.8|11826.8|11825.8|11818.1|11817.1|363
1653399210000|2022-05-24 13:33:30|11822.5|11821.5|11809.6|11808.6|11822.5|11821.5|11809.6|11808.6|565
1653399220000|2022-05-24 13:33:40|11810|11809|11815.8|11814.8|11816.1|11815.1|11810|11809|192
1653399230000|2022-05-24 13:33:50|11816|11815|11817.5|11816.5|11821.5|11820.5|11815|11814|351
1653399240000|2022-05-24 13:34:00|11817.6|11816.6|11829.3|11828.3|11831.1|11830.1|11816.8|11815.8|450
1653399250000|2022-05-24 13:34:10|11828.8|11827.8|11805.5|11804.5|11828.8|11827.8|11801.7|11800.7|586
1653399260000|2022-05-24 13:34:20|11805.6|11804.6|11792.1|11791.1|11805.6|11804.6|11792.1|11791.1|565
1653399270000|2022-05-24 13:34:30|11791.1|11790.1|11788.2|11787.2|11791.6|11790.6|11783.3|11782.3|834
1653399280000|2022-05-24 13:34:40|11787.7|11786.7|11794.3|11793.3|11795.7|11794.7|11787.7|11786.7|323
1653399290000|2022-05-24 13:34:50|11795.6|11794.6|11793.8|11792.8|11800.3|11799.3|11791.7|11790.7|370
1653399300000|2022-05-24 13:35:00|11793.5|11792.5|11783.3|11782.3|11797.6|11796.6|11782.3|11781.3|659
1653399310000|2022-05-24 13:35:10|11783.7|11782.7|11783.8|11782.8|11787.5|11786.5|11778.5|11777.5|414
1653399320000|2022-05-24 13:35:20|11783.5|11782.5|11792.7|11791.7|11797.5|11796.5|11783.1|11782.1|402
1653399330000|2022-05-24 13:35:30|11791.1|11790.1|11800.2|11799.2|11804.3|11803.3|11789.5|11788.5|470
1653399340000|2022-05-24 13:35:40|11800.7|11799.7|11793.2|11792.2|11807.7|11806.7|11793.2|11792.2|476
1653399350000|2022-05-24 13:35:50|11792.8|11791.8|11799.8|11798.8|11801.5|11800.5|11791.1|11790.1|315
1653399360000|2022-05-24 13:36:00|11799.2|11798.2|11788.7|11787.7|11802.2|11801.2|11787.2|11786.2|503
1653399370000|2022-05-24 13:36:10|11789|11788|11786.8|11785.8|11789|11788|11780.6|11779.6|545
1653399380000|2022-05-24 13:36:20|11786|11785|11797.5|11796.5|11801.3|11800.3|11782.7|11781.7|557
1653399390000|2022-05-24 13:36:30|11797.2|11796.2|11797.5|11796.5|11802.5|11801.5|11794.7|11793.7|396
1653399400000|2022-05-24 13:36:40|11797.3|11796.3|11791.2|11790.2|11797.5|11796.5|11784.8|11783.8|344
1653399410000|2022-05-24 13:36:50|11791.1|11790.1|11783.3|11782.3|11792.3|11791.3|11783.3|11782.3|269
1653399420000|2022-05-24 13:37:00|11782.7|11781.7|11780.8|11779.8|11783.3|11782.3|11771|11770|969
1653399430000|2022-05-24 13:37:10|11780.5|11779.5|11779.5|11778.5|11785.5|11784.5|11775.7|11774.7|476
1653399440000|2022-05-24 13:37:20|11779.8|11778.8|11775.1|11774.1|11779.8|11778.8|11773.8|11772.8|298
1653399450000|2022-05-24 13:37:30|11774.3|11773.3|11774.8|11773.8|11777|11776|11771.1|11770.1|500
1653399460000|2022-05-24 13:37:40|11774.7|11773.7|11774.1|11773.1|11780.1|11779.1|11773.7|11772.7|282
1653399470000|2022-05-24 13:37:50|11774.8|11773.8|11771.1|11770.1|11777.1|11776.1|11768.2|11767.2|340
1653399480000|2022-05-24 13:38:00|11770.8|11769.8|11778.7|11777.7|11778.7|11777.7|11767.2|11766.2|432
1653399490000|2022-05-24 13:38:10|11778.3|11777.3|11768.1|11767.1|11781.6|11780.6|11767|11766|405
1653399500000|2022-05-24 13:38:20|11768|11767|11764.1|11763.1|11769.5|11768.5|11763.3|11762.3|550
1653399510000|2022-05-24 13:38:30|11764|11763|11766.7|11765.7|11770.3|11769.3|11762.8|11761.8|333
1653399520000|2022-05-24 13:38:40|11766.6|11765.6|11766.3|11765.3|11768.8|11767.8|11762.3|11761.3|259
1653399530000|2022-05-24 13:38:50|11766.1|11765.1|11760.8|11759.8|11767.6|11766.6|11760.8|11759.8|270
1653399540000|2022-05-24 13:39:00|11760.2|11759.2|11762.8|11761.8|11767.1|11766.1|11759|11758|362
1653399550000|2022-05-24 13:39:10|11763|11762|11768.7|11767.7|11768.8|11767.8|11760.8|11759.8|477
1653399560000|2022-05-24 13:39:20|11769.6|11768.6|11767.8|11766.8|11770.8|11769.8|11766|11765|479
1653399570000|2022-05-24 13:39:30|11769|11768|11764.3|11763.3|11770|11769|11761.1|11760.1|587
1653399580000|2022-05-24 13:39:40|11763.7|11762.7|11765.1|11764.1|11767.5|11766.5|11763.3|11762.3|165
1653399590000|2022-05-24 13:39:50|11765.6|11764.6|11761.7|11760.7|11767.8|11766.8|11761.3|11760.3|292
1653399600000|2022-05-24 13:40:00|11761.6|11760.6|11764.8|11763.8|11764.8|11763.8|11756.1|11755.1|650
1653399610000|2022-05-24 13:40:10|11764.7|11763.7|11762.6|11761.6|11771.8|11770.8|11761.1|11760.1|581
1653399620000|2022-05-24 13:40:20|11762.5|11761.5|11759.8|11758.8|11769.1|11768.1|11759.7|11758.7|292
1653399630000|2022-05-24 13:40:30|11760.1|11759.1|11757.6|11756.6|11761.1|11760.1|11753.8|11752.8|505
1653399640000|2022-05-24 13:40:40|11757.8|11756.8|11761.3|11760.3|11765.2|11764.2|11757.1|11756.1|323
1653399650000|2022-05-24 13:40:50|11761.6|11760.6|11759.6|11758.6|11762.5|11761.5|11755.3|11754.3|215
1653399660000|2022-05-24 13:41:00|11759.7|11758.7|11758.2|11757.2|11767.3|11766.3|11757.8|11756.8|473
1653399670000|2022-05-24 13:41:10|11758.1|11757.1|11763.6|11762.6|11764.2|11763.2|11752.8|11751.8|591
1653399680000|2022-05-24 13:41:20|11764|11763|11770|11769|11775.5|11774.5|11763|11762|570
1653399690000|2022-05-24 13:41:30|11769.8|11768.8|11764.6|11763.6|11772.8|11771.8|11762.8|11761.8|330
1653399700000|2022-05-24 13:41:40|11765.1|11764.1|11769.6|11768.6|11770|11769|11763.2|11762.2|241
1653399710000|2022-05-24 13:41:50|11769.5|11768.5|11767.3|11766.3|11771.5|11770.5|11762.5|11761.5|337
1653399720000|2022-05-24 13:42:00|11767.8|11766.8|11766.2|11765.2|11771.6|11770.6|11766.1|11765.1|353
1653399730000|2022-05-24 13:42:10|11766.5|11765.5|11772.3|11771.3|11777.2|11776.2|11765.8|11764.8|378
1653399740000|2022-05-24 13:42:20|11772.5|11771.5|11770.8|11769.8|11774|11773|11767.6|11766.6|179
1653399750000|2022-05-24 13:42:30|11770.7|11769.7|11759|11758|11771.2|11770.2|11759|11758|357
1653399760000|2022-05-24 13:42:40|11759.7|11758.7|11754.6|11753.6|11759.7|11758.7|11750|11749|706
1653399770000|2022-05-24 13:42:50|11754.8|11753.8|11754.7|11753.7|11756.1|11755.1|11746.8|11745.8|654
1653399780000|2022-05-24 13:43:00|11754.8|11753.8|11758.1|11757.1|11758.1|11757.1|11749.7|11748.7|491
1653399790000|2022-05-24 13:43:10|11759.2|11758.2|11758.1|11757.1|11761.1|11760.1|11756.2|11755.2|301
1653399800000|2022-05-24 13:43:20|11758.3|11757.3|11758.2|11757.2|11763.8|11762.8|11758.1|11757.1|262
1653399810000|2022-05-24 13:43:30|11757.6|11756.6|11747.8|11746.8|11757.8|11756.8|11747.7|11746.7|473
1653399820000|2022-05-24 13:43:40|11748.1|11747.1|11755.3|11754.3|11756.1|11755.1|11745.5|11744.5|465
1653399830000|2022-05-24 13:43:50|11753.5|11752.5|11748.5|11747.5|11756|11755|11747|11746|272
1653399840000|2022-05-24 13:44:00|11747.8|11746.8|11749.5|11748.5|11750.3|11749.3|11744.7|11743.7|358
1653399850000|2022-05-24 13:44:10|11749.3|11748.3|11749.3|11748.3|11756.5|11755.5|11747.2|11746.2|450
1653399860000|2022-05-24 13:44:20|11749.5|11748.5|11742.2|11741.2|11749.7|11748.7|11742.2|11741.2|401
1653399870000|2022-05-24 13:44:30|11742.1|11741.1|11745.6|11744.6|11748.6|11747.6|11741.8|11740.8|275
1653399880000|2022-05-24 13:44:40|11745.5|11744.5|11745.5|11744.5|11752.5|11751.5|11745.2|11744.2|343
1653399890000|2022-05-24 13:44:50|11745.6|11744.6|11744.1|11743.1|11746.3|11745.3|11741.7|11740.7|264
1653399900000|2022-05-24 13:45:00|11744|11743|11754|11753|11754|11753|11735|11734|1107
1653399910000|2022-05-24 13:45:10|11753.1|11752.1|11758.2|11757.2|11768.5|11767.5|11752.5|11751.5|940
1653399920000|2022-05-24 13:45:20|11758.1|11757.1|11746.2|11745.2|11761.2|11760.2|11745.1|11744.1|516
1653399930000|2022-05-24 13:45:30|11746.5|11745.5|11735.2|11734.2|11749.2|11748.2|11734.3|11733.3|516
1653399940000|2022-05-24 13:45:40|11735.1|11734.1|11737|11736|11739.6|11738.6|11733.6|11732.6|377
1653399950000|2022-05-24 13:45:50|11737.1|11736.1|11739.8|11738.8|11744.7|11743.7|11737.1|11736.1|442
1653399960000|2022-05-24 13:46:00|11740.3|11739.3|11749.8|11748.8|11750.7|11749.7|11735.8|11734.8|410
1653399970000|2022-05-24 13:46:10|11750.2|11749.2|11753|11752|11753.1|11752.1|11745|11744|377
1653399980000|2022-05-24 13:46:20|11752.6|11751.6|11745.1|11744.1|11752.6|11751.6|11743.8|11742.8|411
1653399990000|2022-05-24 13:46:30|11745.2|11744.2|11738.3|11737.3|11747|11746|11734.3|11733.3|435
1653400000000|2022-05-24 13:46:40|11737.8|11736.8|11723.8|11722.8|11738.6|11737.6|11723.5|11722.5|716
1653400010000|2022-05-24 13:46:50|11724.1|11723.1|11730.3|11729.3|11734.1|11733.1|11724.1|11723.1|497
1653400020000|2022-05-24 13:47:00|11730.6|11729.6|11722|11721|11731.2|11730.2|11721|11720|558
1653400030000|2022-05-24 13:47:10|11721.8|11720.8|11719.7|11718.7|11724.8|11723.8|11716.8|11715.8|794
1653400040000|2022-05-24 13:47:20|11719.6|11718.6|11712.7|11711.7|11719.6|11718.6|11711.6|11710.6|501
1653400050000|2022-05-24 13:47:30|11712.6|11711.6|11709|11708|11712.8|11711.8|11706.6|11705.6|569
1653400060000|2022-05-24 13:47:40|11708.7|11707.7|11706.5|11705.5|11710.8|11709.8|11703.6|11702.6|476
1653400070000|2022-05-24 13:47:50|11706.7|11705.7|11713.3|11712.3|11715.5|11714.5|11705.6|11704.6|517
1653400080000|2022-05-24 13:48:00|11712.8|11711.8|11714.1|11713.1|11720.2|11719.2|11709.6|11708.6|485
1653400090000|2022-05-24 13:48:10|11714.3|11713.3|11715.8|11714.8|11720.8|11719.8|11712.2|11711.2|354
1653400100000|2022-05-24 13:48:20|11715.7|11714.7|11717.2|11716.2|11717.8|11716.8|11709.6|11708.6|360
1653400110000|2022-05-24 13:48:30|11717.1|11716.1|11714.2|11713.2|11717.3|11716.3|11712.7|11711.7|235
1653400120000|2022-05-24 13:48:40|11714.1|11713.1|11713.2|11712.2|11716|11715|11710.7|11709.7|303
1653400130000|2022-05-24 13:48:50|11712.6|11711.6|11716.8|11715.8|11717.7|11716.7|11708.7|11707.7|397
1653400140000|2022-05-24 13:49:00|11716.3|11715.3|11720.2|11719.2|11721.2|11720.2|11713.8|11712.8|474
1653400150000|2022-05-24 13:49:10|11719.3|11718.3|11719.7|11718.7|11721.1|11720.1|11713|11712|412
1653400160000|2022-05-24 13:49:20|11720.2|11719.2|11726.3|11725.3|11729.2|11728.2|11718.7|11717.7|519
1653400170000|2022-05-24 13:49:30|11726.2|11725.2|11719.8|11718.8|11726.3|11725.3|11717.3|11716.3|372
1653400180000|2022-05-24 13:49:40|11720|11719|11716.6|11715.6|11721|11720|11715.8|11714.8|379
1653400190000|2022-05-24 13:49:50|11716.7|11715.7|11713.3|11712.3|11722.6|11721.6|11713|11712|303
1653400200000|2022-05-24 13:50:00|11713.2|11712.2|11711|11710|11714.8|11713.8|11707.5|11706.5|660
1653400210000|2022-05-24 13:50:10|11710.3|11709.3|11706.8|11705.8|11715.3|11714.3|11705.5|11704.5|368
1653400220000|2022-05-24 13:50:20|11707|11706|11718.8|11717.8|11722.3|11721.3|11707|11706|342
1653400230000|2022-05-24 13:50:30|11718.7|11717.7|11722.6|11721.6|11724.8|11723.8|11716.8|11715.8|202
1653400240000|2022-05-24 13:50:40|11722.3|11721.3|11712.1|11711.1|11723|11722|11710.6|11709.6|339
1653400250000|2022-05-24 13:50:50|11711.8|11710.8|11717.3|11716.3|11718.3|11717.3|11709|11708|295
1653400260000|2022-05-24 13:51:00|11717.6|11716.6|11721.5|11720.5|11725.3|11724.3|11716.3|11715.3|365
1653400270000|2022-05-24 13:51:10|11720.8|11719.8|11726.5|11725.5|11727.7|11726.7|11718|11717|267
1653400280000|2022-05-24 13:51:20|11726.7|11725.7|11726|11725|11732.7|11731.7|11723.1|11722.1|557
1653400290000|2022-05-24 13:51:30|11725.2|11724.2|11724.3|11723.3|11725.5|11724.5|11720.8|11719.8|251
1653400300000|2022-05-24 13:51:40|11723.7|11722.7|11726|11725|11731.6|11730.6|11721.8|11720.8|387
1653400310000|2022-05-24 13:51:50|11725.8|11724.8|11731.8|11730.8|11732.8|11731.8|11725|11724|229
1653400320000|2022-05-24 13:52:00|11731.2|11730.2|11744.1|11743.1|11744.1|11743.1|11730.6|11729.6|589
1653400330000|2022-05-24 13:52:10|11744.5|11743.5|11751.7|11750.7|11752.1|11751.1|11743.1|11742.1|661
1653400340000|2022-05-24 13:52:20|11751.6|11750.6|11747.3|11746.3|11752.7|11751.7|11746.8|11745.8|485
1653400350000|2022-05-24 13:52:30|11747.8|11746.8|11747.7|11746.7|11749.6|11748.6|11742.5|11741.5|401
1653400360000|2022-05-24 13:52:40|11747.8|11746.8|11746|11745|11750.5|11749.5|11744|11743|282
1653400370000|2022-05-24 13:52:50|11745.8|11744.8|11745.3|11744.3|11750.7|11749.7|11744.6|11743.6|201
1653400380000|2022-05-24 13:53:00|11745.2|11744.2|11740.6|11739.6|11745.2|11744.2|11734.7|11733.7|394
1653400390000|2022-05-24 13:53:10|11740.7|11739.7|11741.5|11740.5|11745.8|11744.8|11738.8|11737.8|152
1653400400000|2022-05-24 13:53:20|11741.8|11740.8|11747|11746|11750.2|11749.2|11739.7|11738.7|291
1653400410000|2022-05-24 13:53:30|11746.8|11745.8|11743.6|11742.6|11748.8|11747.8|11742.3|11741.3|203
1653400420000|2022-05-24 13:53:40|11743.5|11742.5|11739.3|11738.3|11746.6|11745.6|11738.5|11737.5|173
1653400430000|2022-05-24 13:53:50|11738.6|11737.6|11735.6|11734.6|11739.3|11738.3|11733|11732|509
1653400440000|2022-05-24 13:54:00|11735.3|11734.3|11731.2|11730.2|11738|11737|11731|11730|427
1653400450000|2022-05-24 13:54:10|11731.1|11730.1|11728.3|11727.3|11734.3|11733.3|11726.3|11725.3|527
1653400460000|2022-05-24 13:54:20|11728.6|11727.6|11727.8|11726.8|11732.3|11731.3|11726.6|11725.6|142
1653400470000|2022-05-24 13:54:30|11727.6|11726.6|11725|11724|11729.1|11728.1|11724.3|11723.3|175
1653400480000|2022-05-24 13:54:40|11724.8|11723.8|11720.3|11719.3|11725.1|11724.1|11719.1|11718.1|279
1653400490000|2022-05-24 13:54:50|11718.6|11717.6|11718.1|11717.1|11719.1|11718.1|11712.3|11711.3|564
1653400500000|2022-05-24 13:55:00|11717.6|11716.6|11710.2|11709.2|11723.2|11722.2|11710.2|11709.2|448
1653400510000|2022-05-24 13:55:10|11710|11709|11713.2|11712.2|11716.7|11715.7|11710|11709|264
1653400520000|2022-05-24 13:55:20|11713.6|11712.6|11721.2|11720.2|11722.5|11721.5|11710.7|11709.7|207
1653400530000|2022-05-24 13:55:30|11721|11720|11711.2|11710.2|11722.2|11721.2|11709.6|11708.6|308
1653400540000|2022-05-24 13:55:40|11711.1|11710.1|11710|11709|11714|11713|11709.5|11708.5|178
1653400550000|2022-05-24 13:55:50|11710.1|11709.1|11708.3|11707.3|11713|11712|11708.2|11707.2|279
1653400560000|2022-05-24 13:56:00|11708.1|11707.1|11700.2|11699.2|11709|11708|11700.1|11699.1|597
1653400570000|2022-05-24 13:56:10|11700.3|11699.3|11697.3|11696.3|11700.5|11699.5|11696|11695|672
1653400580000|2022-05-24 13:56:20|11697.1|11696.1|11694.3|11693.3|11697.3|11696.3|11693|11692|385
1653400590000|2022-05-24 13:56:30|11694.1|11693.1|11690.8|11689.8|11695.7|11694.7|11690.5|11689.5|251
1653400600000|2022-05-24 13:56:40|11690.7|11689.7|11697.7|11696.7|11699.8|11698.8|11690.7|11689.7|270
1653400610000|2022-05-24 13:56:50|11697.8|11696.8|11702.6|11701.6|11703.7|11702.7|11696.5|11695.5|217
1653400620000|2022-05-24 13:57:00|11702.8|11701.8|11706.6|11705.6|11711.7|11710.7|11702.1|11701.1|647
1653400630000|2022-05-24 13:57:10|11706.5|11705.5|11706.7|11705.7|11714.6|11713.6|11705.1|11704.1|307
1653400640000|2022-05-24 13:57:20|11707.1|11706.1|11710|11709|11713.8|11712.8|11705.5|11704.5|257
1653400650000|2022-05-24 13:57:30|11710.3|11709.3|11706.8|11705.8|11712.2|11711.2|11705.5|11704.5|236
1653400660000|2022-05-24 13:57:40|11707|11706|11709.8|11708.8|11710.6|11709.6|11706.1|11705.1|115
1653400670000|2022-05-24 13:57:50|11710|11709|11708.3|11707.3|11711.5|11710.5|11708.3|11707.3|130
1653400680000|2022-05-24 13:58:00|11708.2|11707.2|11707.3|11706.3|11715.5|11714.5|11706.1|11705.1|285
1653400690000|2022-05-24 13:58:10|11707.1|11706.1|11708|11707|11715.6|11714.6|11707|11706|133
1653400700000|2022-05-24 13:58:20|11707.8|11706.8|11700.1|11699.1|11708.7|11707.7|11699.7|11698.7|195
1653400710000|2022-05-24 13:58:30|11700.2|11699.2|11694.8|11693.8|11700.2|11699.2|11692.1|11691.1|341
1653400720000|2022-05-24 13:58:40|11695|11694|11699.6|11698.6|11702|11701|11694|11693|251
1653400730000|2022-05-24 13:58:50|11699.2|11698.2|11694.1|11693.1|11699.2|11698.2|11693.7|11692.7|89
1653400740000|2022-05-24 13:59:00|11694.2|11693.2|11690.1|11689.1|11694.2|11693.2|11682.3|11681.3|708
1653400750000|2022-05-24 13:59:10|11690.3|11689.3|11686.1|11685.1|11690.8|11689.8|11684.5|11683.5|247
1653400760000|2022-05-24 13:59:20|11685.6|11684.6|11679.8|11678.8|11685.8|11684.8|11679.7|11678.7|281
1653400770000|2022-05-24 13:59:30|11680.1|11679.1|11679.6|11678.6|11684.6|11683.6|11679.6|11678.6|212
1653400780000|2022-05-24 13:59:40|11679.8|11678.8|11676.7|11675.7|11680.6|11679.6|11676.3|11675.3|536
1653400790000|2022-05-24 13:59:50|11676.5|11675.5|11676.5|11675.5|11677.7|11676.7|11674.1|11673.1|400
1653400800000|2022-05-24 14:00:00|11676.7|11675.7|11667.8|11666.8|11677.7|11676.7|11666.8|11665.8|822
1653400810000|2022-05-24 14:00:10|11668|11667|11658.1|11657.1|11668.7|11667.7|11656.5|11655.5|868
1653400820000|2022-05-24 14:00:20|11656.6|11655.6|11664|11663|11666.6|11665.6|11656.1|11655.1|712
1653400830000|2022-05-24 14:00:30|11664.2|11663.2|11663.1|11662.1|11667.3|11666.3|11658|11657|364
1653400840000|2022-05-24 14:00:40|11663|11662|11664.8|11663.8|11665.7|11664.7|11657.5|11656.5|262
1653400850000|2022-05-24 14:00:50|11664.3|11663.3|11662.1|11661.1|11668.6|11667.6|11659.5|11658.5|564
1653400860000|2022-05-24 14:01:00|11662|11661|11658.6|11657.6|11663.1|11662.1|11654.5|11653.5|486
1653400870000|2022-05-24 14:01:10|11658.7|11657.7|11660.5|11659.5|11662.8|11661.8|11654.6|11653.6|397
1653400880000|2022-05-24 14:01:20|11661.3|11660.3|11652.8|11651.8|11661.3|11660.3|11652.3|11651.3|300
1653400890000|2022-05-24 14:01:30|11653.1|11652.1|11645.3|11644.3|11653.1|11652.1|11645.3|11644.3|1148
1653400900000|2022-05-24 14:01:40|11645.6|11644.6|11645.7|11644.7|11648.5|11647.5|11644.2|11643.2|532
1653400910000|2022-05-24 14:01:50|11645.6|11644.6|11649.5|11648.5|11652|11651|11645.3|11644.3|344
1653400920000|2022-05-24 14:02:00|11649.7|11648.7|11645|11644|11651|11650|11644.8|11643.8|524
1653400930000|2022-05-24 14:02:10|11644.8|11643.8|11644.6|11643.6|11648.7|11647.7|11643.2|11642.2|479
1653400940000|2022-05-24 14:02:20|11644.2|11643.2|11650.2|11649.2|11650.3|11649.3|11641.1|11640.1|442
1653400950000|2022-05-24 14:02:30|11650|11649|11642.5|11641.5|11654.1|11653.1|11642.1|11641.1|548
1653400960000|2022-05-24 14:02:40|11642.7|11641.7|11655.5|11654.5|11656.8|11655.8|11642|11641|437
1653400970000|2022-05-24 14:02:50|11654.8|11653.8|11654.3|11653.3|11654.8|11653.8|11647.8|11646.8|365
1653400980000|2022-05-24 14:03:00|11653.8|11652.8|11653.6|11652.6|11657.8|11656.8|11652.5|11651.5|405
1653400990000|2022-05-24 14:03:10|11652.8|11651.8|11657|11656|11657|11656|11650|11649|233
1653401000000|2022-05-24 14:03:20|11656.7|11655.7|11660|11659|11660.1|11659.1|11651.7|11650.7|350
1653401010000|2022-05-24 14:03:30|11659.8|11658.8|11660.6|11659.6|11661.2|11660.2|11654|11653|397
1653401020000|2022-05-24 14:03:40|11661.2|11660.2|11655.8|11654.8|11663|11662|11653.5|11652.5|381
1653401030000|2022-05-24 14:03:50|11655.5|11654.5|11651.6|11650.6|11657.1|11656.1|11651.1|11650.1|274
1653401040000|2022-05-24 14:04:00|11650.8|11649.8|11649.8|11648.8|11655.5|11654.5|11648.5|11647.5|493
1653401050000|2022-05-24 14:04:10|11649.5|11648.5|11645.2|11644.2|11650|11649|11644|11643|499
1653401060000|2022-05-24 14:04:20|11645.5|11644.5|11647|11646|11650.7|11649.7|11643.6|11642.6|463
1653401070000|2022-05-24 14:04:30|11647.1|11646.1|11646.1|11645.1|11647.1|11646.1|11641.3|11640.3|379
1653401080000|2022-05-24 14:04:40|11646.3|11645.3|11649|11648|11651.6|11650.6|11645.8|11644.8|248
1653401090000|2022-05-24 14:04:50|11648.8|11647.8|11645.6|11644.6|11653.8|11652.8|11644.7|11643.7|238
1653401100000|2022-05-24 14:05:00|11645.3|11644.3|11654.6|11653.6|11655.7|11654.7|11642.6|11641.6|392
1653401110000|2022-05-24 14:05:10|11654.8|11653.8|11655.3|11654.3|11658.8|11657.8|11649.8|11648.8|430
1653401120000|2022-05-24 14:05:20|11655.6|11654.6|11654.3|11653.3|11659.2|11658.2|11652.7|11651.7|238
1653401130000|2022-05-24 14:05:30|11654.6|11653.6|11653.3|11652.3|11655.1|11654.1|11648.2|11647.2|268
1653401140000|2022-05-24 14:05:40|11653.7|11652.7|11643.6|11642.6|11655|11654|11643.5|11642.5|218
1653401150000|2022-05-24 14:05:50|11643.7|11642.7|11650.7|11649.7|11651.1|11650.1|11642.1|11641.1|296
1653401160000|2022-05-24 14:06:00|11650.8|11649.8|11658|11657|11658.1|11657.1|11646|11645|409
1653401170000|2022-05-24 14:06:10|11658.1|11657.1|11649|11648|11658.8|11657.8|11647.3|11646.3|266
1653401180000|2022-05-24 14:06:20|11649.3|11648.3|11647.2|11646.2|11650.1|11649.1|11646|11645|163
1653401190000|2022-05-24 14:06:30|11647|11646|11652.3|11651.3|11653.3|11652.3|11646.7|11645.7|215
1653401200000|2022-05-24 14:06:40|11653.1|11652.1|11658.8|11657.8|11659.3|11658.3|11649.3|11648.3|404
1653401210000|2022-05-24 14:06:50|11658.6|11657.6|11661.1|11660.1|11665.7|11664.7|11658.3|11657.3|461
1653401220000|2022-05-24 14:07:00|11661|11660|11659.2|11658.2|11670.6|11669.6|11658.3|11657.3|510
1653401230000|2022-05-24 14:07:10|11659.5|11658.5|11660.1|11659.1|11662.6|11661.6|11655.8|11654.8|311
1653401240000|2022-05-24 14:07:20|11659.6|11658.6|11662.8|11661.8|11664|11663|11657|11656|169
1653401250000|2022-05-24 14:07:30|11663.1|11662.1|11661.1|11660.1|11666.3|11665.3|11658.8|11657.8|199
1653401260000|2022-05-24 14:07:40|11659.8|11658.8|11653.8|11652.8|11661.1|11660.1|11653.8|11652.8|219
1653401270000|2022-05-24 14:07:50|11653.6|11652.6|11645.7|11644.7|11655.5|11654.5|11645.7|11644.7|427
1653401280000|2022-05-24 14:08:00|11645.2|11644.2|11639.3|11638.3|11646.8|11645.8|11637.7|11636.7|1168
1653401290000|2022-05-24 14:08:10|11638.8|11637.8|11636.6|11635.6|11641|11640|11633.3|11632.3|657
1653401300000|2022-05-24 14:08:20|11636.5|11635.5|11631.7|11630.7|11636.5|11635.5|11629|11628|535
1653401310000|2022-05-24 14:08:30|11631.1|11630.1|11632.7|11631.7|11637.2|11636.2|11630|11629|463
1653401320000|2022-05-24 14:08:40|11633|11632|11627.2|11626.2|11633.3|11632.3|11625.8|11624.8|640
1653401330000|2022-05-24 14:08:50|11627.5|11626.5|11627.3|11626.3|11631|11630|11626.2|11625.2|416
1653401340000|2022-05-24 14:09:00|11627.2|11626.2|11635.3|11634.3|11638.5|11637.5|11625.2|11624.2|533
1653401350000|2022-05-24 14:09:10|11634.6|11633.6|11638.1|11637.1|11638.3|11637.3|11633.6|11632.6|215
1653401360000|2022-05-24 14:09:20|11637.8|11636.8|11624.6|11623.6|11638.3|11637.3|11624.6|11623.6|321
1653401370000|2022-05-24 14:09:30|11624.5|11623.5|11629.1|11628.1|11631.3|11630.3|11624.2|11623.2|258
1653401380000|2022-05-24 14:09:40|11629.6|11628.6|11625.3|11624.3|11630.3|11629.3|11623|11622|401
1653401390000|2022-05-24 14:09:50|11625.5|11624.5|11626.7|11625.7|11630.8|11629.8|11625.5|11624.5|205
1653401400000|2022-05-24 14:10:00|11626.8|11625.8|11627|11626|11631|11630|11626.7|11625.7|263
1653401410000|2022-05-24 14:10:10|11627.2|11626.2|11623|11622|11627.2|11626.2|11621.8|11620.8|269
1653401420000|2022-05-24 14:10:20|11622.9|11621.9|11620.2|11619.2|11623|11622|11617.5|11616.5|565
1653401430000|2022-05-24 14:10:30|11619.3|11618.3|11618.4|11617.4|11623.3|11622.3|11617.3|11616.3|264
1653401440000|2022-05-24 14:10:40|11618.7|11617.7|11617.3|11616.3|11618.7|11617.7|11615|11614|317
1653401450000|2022-05-24 14:10:50|11617.5|11616.5|11619.3|11618.3|11621.8|11620.8|11615|11614|467
1653401460000|2022-05-24 14:11:00|11619.2|11618.2|11627|11626|11631.2|11630.2|11615.4|11614.4|816
1653401470000|2022-05-24 14:11:10|11624.8|11623.8|11631|11630|11631|11630|11624.8|11623.8|367
1653401480000|2022-05-24 14:11:20|11630.7|11629.7|11626.8|11625.8|11638.5|11637.5|11625.9|11624.9|493
1653401490000|2022-05-24 14:11:30|11626.4|11625.4|11631.3|11630.3|11633.4|11632.4|11624.8|11623.8|234
1653401500000|2022-05-24 14:11:40|11630.9|11629.9|11629.9|11628.9|11634.8|11633.8|11629.4|11628.4|252
1653401510000|2022-05-24 14:11:50|11629|11628|11624.8|11623.8|11632.3|11631.3|11623.5|11622.5|215
1653401520000|2022-05-24 14:12:00|11624.9|11623.9|11629.2|11628.2|11629.5|11628.5|11620.9|11619.9|341
1653401530000|2022-05-24 14:12:10|11628.7|11627.7|11626.2|11625.2|11632.7|11631.7|11626.2|11625.2|262
1653401540000|2022-05-24 14:12:20|11626|11625|11632.7|11631.7|11635.2|11634.2|11624.7|11623.7|195
1653401550000|2022-05-24 14:12:30|11632.4|11631.4|11629.9|11628.9|11635.3|11634.3|11629.9|11628.9|217
1653401560000|2022-05-24 14:12:40|11630.9|11629.9|11626.7|11625.7|11631.3|11630.3|11625|11624|256
1653401570000|2022-05-24 14:12:50|11626.8|11625.8|11623.7|11622.7|11627|11626|11622.2|11621.2|235
1653401580000|2022-05-24 14:13:00|11623|11622|11623.5|11622.5|11624.4|11623.4|11620.7|11619.7|288
1653401590000|2022-05-24 14:13:10|11623.4|11622.4|11617.4|11616.4|11624.2|11623.2|11615.5|11614.5|289
1653401600000|2022-05-24 14:13:20|11618.2|11617.2|11621.9|11620.9|11625.4|11624.4|11617.4|11616.4|212
1653401610000|2022-05-24 14:13:30|11621.8|11620.8|11631.2|11630.2|11631.7|11630.7|11621.2|11620.2|350
1653401620000|2022-05-24 14:13:40|11631.3|11630.3|11620.3|11619.3|11631.3|11630.3|11620.3|11619.3|224
1653401630000|2022-05-24 14:13:50|11619.9|11618.9|11624.2|11623.2|11627.7|11626.7|11619.9|11618.9|164
1653401640000|2022-05-24 14:14:00|11623.9|11622.9|11619.3|11618.3|11624.2|11623.2|11618.4|11617.4|146
1653401650000|2022-05-24 14:14:10|11619.2|11618.2|11611.4|11610.4|11619.2|11618.2|11606.8|11605.8|1035
1653401660000|2022-05-24 14:14:20|11611|11610|11605.5|11604.5|11612.5|11611.5|11605.3|11604.3|930
1653401670000|2022-05-24 14:14:30|11606.2|11605.2|11595|11594|11606.2|11605.2|11594.5|11593.5|820
1653401680000|2022-05-24 14:14:40|11595.8|11594.8|11600.2|11599.2|11600.9|11599.9|11594.2|11593.2|605
1653401690000|2022-05-24 14:14:50|11600.3|11599.3|11601|11600|11603.4|11602.4|11597.8|11596.8|385
1653401700000|2022-05-24 14:15:00|11600.9|11599.9|11600.7|11599.7|11600.9|11599.9|11591.7|11590.7|509
1653401710000|2022-05-24 14:15:10|11600.9|11599.9|11596.2|11595.2|11601.8|11600.8|11593.7|11592.7|341
1653401720000|2022-05-24 14:15:20|11596.3|11595.3|11593.2|11592.2|11596.3|11595.3|11590.7|11589.7|353
1653401730000|2022-05-24 14:15:30|11593.3|11592.3|11592.8|11591.8|11594.9|11593.9|11589.2|11588.2|678
1653401740000|2022-05-24 14:15:40|11593|11592|11590|11589|11594.2|11593.2|11589.9|11588.9|299
1653401750000|2022-05-24 14:15:50|11589.9|11588.9|11583.5|11582.5|11590.5|11589.5|11582.2|11581.2|822
1653401760000|2022-05-24 14:16:00|11583.2|11582.2|11594.2|11593.2|11594.4|11593.4|11581.3|11580.3|761
1653401770000|2022-05-24 14:16:10|11595.4|11594.4|11588|11587|11596.8|11595.8|11587.8|11586.8|490
1653401780000|2022-05-24 14:16:20|11587|11586|11588.3|11587.3|11592.7|11591.7|11586.9|11585.9|278
1653401790000|2022-05-24 14:16:30|11588.4|11587.4|11586.2|11585.2|11590.2|11589.2|11584.8|11583.8|232
1653401800000|2022-05-24 14:16:40|11585.8|11584.8|11585.3|11584.3|11588.3|11587.3|11584.5|11583.5|462
1653401810000|2022-05-24 14:16:50|11585.5|11584.5|11588.3|11587.3|11588.3|11587.3|11582.9|11581.9|243
1653401820000|2022-05-24 14:17:00|11588.2|11587.2|11581.8|11580.8|11588.2|11587.2|11581.5|11580.5|265
1653401830000|2022-05-24 14:17:10|11582.2|11581.2|11578.3|11577.3|11582.4|11581.4|11575.5|11574.5|704
1653401840000|2022-05-24 14:17:20|11578|11577|11579|11578|11583.5|11582.5|11574.8|11573.8|491
1653401850000|2022-05-24 14:17:30|11579.4|11578.4|11580.4|11579.4|11584.5|11583.5|11578.4|11577.4|271
1653401860000|2022-05-24 14:17:40|11580.2|11579.2|11587.7|11586.7|11587.8|11586.8|11580.2|11579.2|252
1653401870000|2022-05-24 14:17:50|11587.8|11586.8|11585.4|11584.4|11591.7|11590.7|11584.3|11583.3|321
1653401880000|2022-05-24 14:18:00|11585.5|11584.5|11589.4|11588.4|11589.7|11588.7|11581.9|11580.9|274
1653401890000|2022-05-24 14:18:10|11589.2|11588.2|11592.5|11591.5|11593.5|11592.5|11587.2|11586.2|261
1653401900000|2022-05-24 14:18:20|11592.7|11591.7|11585.4|11584.4|11592.7|11591.7|11583|11582|251
1653401910000|2022-05-24 14:18:30|11585.9|11584.9|11586.2|11585.2|11590.4|11589.4|11584.2|11583.2|243
1653401920000|2022-05-24 14:18:40|11586|11585|11590.2|11589.2|11593.5|11592.5|11585.7|11584.7|215
1653401930000|2022-05-24 14:18:50|11587.9|11586.9|11584.7|11583.7|11589.8|11588.8|11584.4|11583.4|197
1653401940000|2022-05-24 14:19:00|11584.5|11583.5|11585.9|11584.9|11586.8|11585.8|11582.5|11581.5|253
1653401950000|2022-05-24 14:19:10|11586.2|11585.2|11586.3|11585.3|11586.7|11585.7|11580.8|11579.8|204
1653401960000|2022-05-24 14:19:20|11586.7|11585.7|11590.4|11589.4|11591.2|11590.2|11584.2|11583.2|219
1653401970000|2022-05-24 14:19:30|11590.3|11589.3|11582.4|11581.4|11591.2|11590.2|11582.3|11581.3|272
1653401980000|2022-05-24 14:19:40|11582.5|11581.5|11590.3|11589.3|11591.8|11590.8|11582|11581|293
1653401990000|2022-05-24 14:19:50|11590.2|11589.2|11583.4|11582.4|11593.2|11592.2|11582.5|11581.5|233
1653402000000|2022-05-24 14:20:00|11583.2|11582.2|11592.2|11591.2|11593.4|11592.4|11581.8|11580.8|281
1653402010000|2022-05-24 14:20:10|11592.4|11591.4|11593.3|11592.3|11593.9|11592.9|11589.4|11588.4|261
1653402020000|2022-05-24 14:20:20|11592.7|11591.7|11599.7|11598.7|11601.5|11600.5|11592.2|11591.2|462
1653402030000|2022-05-24 14:20:30|11599|11598|11602|11601|11602.5|11601.5|11594.7|11593.7|452
1653402040000|2022-05-24 14:20:40|11601.2|11600.2|11604.7|11603.7|11604.7|11603.7|11599.2|11598.2|577
1653402050000|2022-05-24 14:20:50|11604.2|11603.2|11599.2|11598.2|11605.7|11604.7|11598.9|11597.9|296
1653402060000|2022-05-24 14:21:00|11599.8|11598.8|11599.5|11598.5|11600.5|11599.5|11594.9|11593.9|299
1653402070000|2022-05-24 14:21:10|11599.7|11598.7|11605.7|11604.7|11606.3|11605.3|11599.7|11598.7|317
1653402080000|2022-05-24 14:21:20|11605|11604|11601.5|11600.5|11611|11610|11601.5|11600.5|588
1653402090000|2022-05-24 14:21:30|11601.7|11600.7|11598|11597|11601.7|11600.7|11595.7|11594.7|376
1653402100000|2022-05-24 14:21:40|11598.2|11597.2|11599.2|11598.2|11602.5|11601.5|11596.3|11595.3|248
1653402110000|2022-05-24 14:21:50|11598.7|11597.7|11600|11599|11600.5|11599.5|11595.2|11594.2|275
1653402120000|2022-05-24 14:22:00|11599.9|11598.9|11601.4|11600.4|11605|11604|11598.4|11597.4|222
1653402130000|2022-05-24 14:22:10|11601.5|11600.5|11612.8|11611.8|11614.3|11613.3|11599.3|11598.3|474
1653402140000|2022-05-24 14:22:20|11613|11612|11611.9|11610.9|11614.4|11613.4|11607.3|11606.3|328
1653402150000|2022-05-24 14:22:30|11611.7|11610.7|11616.9|11615.9|11617.9|11616.9|11611.7|11610.7|534
1653402160000|2022-05-24 14:22:40|11618|11617|11624.4|11623.4|11625.4|11624.4|11617.7|11616.7|554
1653402170000|2022-05-24 14:22:50|11624.8|11623.8|11619.7|11618.7|11629|11628|11619.7|11618.7|525
1653402180000|2022-05-24 14:23:00|11620.2|11619.2|11629|11628|11629|11628|11617.5|11616.5|377
1653402190000|2022-05-24 14:23:10|11629.7|11628.7|11633.2|11632.2|11637.2|11636.2|11629.7|11628.7|682
1653402200000|2022-05-24 14:23:20|11632.8|11631.8|11628.5|11627.5|11634.2|11633.2|11628|11627|413
1653402210000|2022-05-24 14:23:30|11628.4|11627.4|11623.5|11622.5|11628.9|11627.9|11622|11621|360
1653402220000|2022-05-24 14:23:40|11623.7|11622.7|11621.8|11620.8|11627.5|11626.5|11620.4|11619.4|287
1653402230000|2022-05-24 14:23:50|11622.8|11621.8|11628.9|11627.9|11628.9|11627.9|11622.8|11621.8|274
1653402240000|2022-05-24 14:24:00|11629|11628|11628.4|11627.4|11629|11628|11622.9|11621.9|174
1653402250000|2022-05-24 14:24:10|11628.3|11627.3|11616.7|11615.7|11632.3|11631.3|11616.7|11615.7|444
1653402260000|2022-05-24 14:24:20|11616.9|11615.9|11614.8|11613.8|11619.9|11618.9|11614.5|11613.5|270
1653402270000|2022-05-24 14:24:30|11614.3|11613.3|11613.5|11612.5|11618.4|11617.4|11613.3|11612.3|231
1653402280000|2022-05-24 14:24:40|11613.2|11612.2|11603.7|11602.7|11613.3|11612.3|11602.9|11601.9|517
1653402290000|2022-05-24 14:24:50|11603.2|11602.2|11611.7|11610.7|11612.5|11611.5|11602.9|11601.9|358
1653402300000|2022-05-24 14:25:00|11612|11611|11612.2|11611.2|11617.5|11616.5|11606.3|11605.3|411
1653402310000|2022-05-24 14:25:10|11612.7|11611.7|11609.4|11608.4|11612.7|11611.7|11605.8|11604.8|233
1653402320000|2022-05-24 14:25:20|11609.5|11608.5|11599.9|11598.9|11612.2|11611.2|11599.9|11598.9|344
1653402330000|2022-05-24 14:25:30|11599.7|11598.7|11599.7|11598.7|11600.4|11599.4|11596.3|11595.3|387
1653402340000|2022-05-24 14:25:40|11599.8|11598.8|11597.3|11596.3|11601.4|11600.4|11592.5|11591.5|325
1653402350000|2022-05-24 14:25:50|11597.4|11596.4|11594.8|11593.8|11602.5|11601.5|11594.7|11593.7|283
1653402360000|2022-05-24 14:26:00|11594.7|11593.7|11601|11600|11604|11603|11592.9|11591.9|335
1653402370000|2022-05-24 14:26:10|11600.9|11599.9|11595.3|11594.3|11601.4|11600.4|11593.5|11592.5|160
1653402380000|2022-05-24 14:26:20|11594.5|11593.5|11598.2|11597.2|11599.9|11598.9|11594.2|11593.2|160
1653402390000|2022-05-24 14:26:30|11597.5|11596.5|11599.9|11598.9|11600.7|11599.7|11596|11595|206
1653402400000|2022-05-24 14:26:40|11599.5|11598.5|11596.9|11595.9|11600.5|11599.5|11595.5|11594.5|157
1653402410000|2022-05-24 14:26:50|11597|11596|11605.7|11604.7|11608.5|11607.5|11596|11595|560
1653402420000|2022-05-24 14:27:00|11605.9|11604.9|11611.9|11610.9|11613.7|11612.7|11600.7|11599.7|301
1653402430000|2022-05-24 14:27:10|11612.2|11611.2|11614.2|11613.2|11618.3|11617.3|11611.4|11610.4|401
1653402440000|2022-05-24 14:27:20|11614.4|11613.4|11624.4|11623.4|11625.2|11624.2|11614.4|11613.4|412
1653402450000|2022-05-24 14:27:30|11625.2|11624.2|11623.5|11622.5|11628.7|11627.7|11620.3|11619.3|473
1653402460000|2022-05-24 14:27:40|11623.4|11622.4|11626.4|11625.4|11627|11626|11618.3|11617.3|232
1653402470000|2022-05-24 14:27:50|11626.5|11625.5|11628.8|11627.8|11631.2|11630.2|11621.4|11620.4|261
1653402480000|2022-05-24 14:28:00|11629.4|11628.4|11631.9|11630.9|11633.2|11632.2|11625.8|11624.8|401
1653402490000|2022-05-24 14:28:10|11631.7|11630.7|11626.8|11625.8|11631.7|11630.7|11624.5|11623.5|369
1653402500000|2022-05-24 14:28:20|11626.7|11625.7|11625.7|11624.7|11629.2|11628.2|11623.9|11622.9|304
1653402510000|2022-05-24 14:28:30|11625.9|11624.9|11621.4|11620.4|11627.7|11626.7|11617.4|11616.4|330
1653402520000|2022-05-24 14:28:40|11621.5|11620.5|11613.9|11612.9|11622.2|11621.2|11613.9|11612.9|207
1653402530000|2022-05-24 14:28:50|11614.2|11613.2|11624.3|11623.3|11625.9|11624.9|11613.9|11612.9|249
1653402540000|2022-05-24 14:29:00|11624.7|11623.7|11632.7|11631.7|11634|11633|11623.4|11622.4|268
1653402550000|2022-05-24 14:29:10|11632.4|11631.4|11640.4|11639.4|11641.9|11640.9|11632.4|11631.4|477
1653402560000|2022-05-24 14:29:20|11640.2|11639.2|11645.9|11644.9|11646|11645|11638.8|11637.8|360
1653402570000|2022-05-24 14:29:30|11645.5|11644.5|11641.9|11640.9|11646.8|11645.8|11640.3|11639.3|427
1653402580000|2022-05-24 14:29:40|11642|11641|11646.9|11645.9|11647.3|11646.3|11641.4|11640.4|427
1653402590000|2022-05-24 14:29:50|11647.5|11646.5|11644.8|11643.8|11650|11649|11642.3|11641.3|531
1653402600000|2022-05-24 14:30:00|11644.4|11643.4|11641.5|11640.5|11647|11646|11639.7|11638.7|453
1653402610000|2022-05-24 14:30:10|11641.8|11640.8|11641.9|11640.9|11642.2|11641.2|11633.9|11632.9|695
1653402620000|2022-05-24 14:30:20|11642.3|11641.3|11646.3|11645.3|11652|11651|11639.8|11638.8|533
1653402630000|2022-05-24 14:30:30|11646.2|11645.2|11655.4|11654.4|11655.4|11654.4|11644.9|11643.9|282
1653402640000|2022-05-24 14:30:40|11655.3|11654.3|11648|11647|11656.3|11655.3|11647.9|11646.9|347
1653402650000|2022-05-24 14:30:50|11648.2|11647.2|11641.9|11640.9|11649.2|11648.2|11640.3|11639.3|375
1653402660000|2022-05-24 14:31:00|11641.7|11640.7|11643.4|11642.4|11646|11645|11637.2|11636.2|458
1653402670000|2022-05-24 14:31:10|11642.9|11641.9|11638.3|11637.3|11644.8|11643.8|11635.5|11634.5|369
1653402680000|2022-05-24 14:31:20|11638.4|11637.4|11650.4|11649.4|11651.2|11650.2|11637.9|11636.9|278
1653402690000|2022-05-24 14:31:30|11650.2|11649.2|11659.5|11658.5|11660|11659|11648.4|11647.4|572
1653402700000|2022-05-24 14:31:40|11659.2|11658.2|11658.9|11657.9|11662|11661|11658.2|11657.2|414
1653402710000|2022-05-24 14:31:50|11658.7|11657.7|11655.7|11654.7|11658.7|11657.7|11651.2|11650.2|311
1653402720000|2022-05-24 14:32:00|11655.5|11654.5|11642.8|11641.8|11655.5|11654.5|11641.8|11640.8|378
1653402730000|2022-05-24 14:32:10|11642.9|11641.9|11646.4|11645.4|11646.9|11645.9|11639.2|11638.2|293
1653402740000|2022-05-24 14:32:20|11646.5|11645.5|11648.5|11647.5|11656.4|11655.4|11645.7|11644.7|399
1653402750000|2022-05-24 14:32:30|11648.4|11647.4|11651|11650|11651|11650|11645.4|11644.4|147
1653402760000|2022-05-24 14:32:40|11650.9|11649.9|11646.2|11645.2|11650.9|11649.9|11642.4|11641.4|176
1653402770000|2022-05-24 14:32:50|11645.9|11644.9|11646.4|11645.4|11649|11648|11644.9|11643.9|183
1653402780000|2022-05-24 14:33:00|11646.3|11645.3|11648|11647|11651|11650|11642.5|11641.5|212
1653402790000|2022-05-24 14:33:10|11647.9|11646.9|11638.5|11637.5|11648.4|11647.4|11635.9|11634.9|363
1653402800000|2022-05-24 14:33:20|11639.2|11638.2|11637.7|11636.7|11642.2|11641.2|11634.5|11633.5|244
1653402810000|2022-05-24 14:33:30|11637.4|11636.4|11633|11632|11639.7|11638.7|11632.8|11631.8|273
1653402820000|2022-05-24 14:33:40|11633.3|11632.3|11634.4|11633.4|11640|11639|11632.5|11631.5|154
1653402830000|2022-05-24 14:33:50|11634.2|11633.2|11638.8|11637.8|11643.2|11642.2|11631.9|11630.9|214
1653402840000|2022-05-24 14:34:00|11638.9|11637.9|11642.7|11641.7|11645.4|11644.4|11636.9|11635.9|224
1653402850000|2022-05-24 14:34:10|11643|11642|11646.2|11645.2|11653|11652|11640.4|11639.4|350
1653402860000|2022-05-24 14:34:20|11646.7|11645.7|11649.7|11648.7|11650.5|11649.5|11642|11641|154
1653402870000|2022-05-24 14:34:30|11649.2|11648.2|11639.7|11638.7|11649.4|11648.4|11639.7|11638.7|187
1653402880000|2022-05-24 14:34:40|11639.3|11638.3|11637.9|11636.9|11642.7|11641.7|11637|11636|234
1653402890000|2022-05-24 14:34:50|11637.7|11636.7|11631.4|11630.4|11637.7|11636.7|11631.2|11630.2|276
1653402900000|2022-05-24 14:35:00|11631.2|11630.2|11630.7|11629.7|11636.8|11635.8|11627.4|11626.4|502
1653402910000|2022-05-24 14:35:10|11630.4|11629.4|11630.9|11629.9|11633.2|11632.2|11627.2|11626.2|185
1653402920000|2022-05-24 14:35:20|11630.8|11629.8|11627.4|11626.4|11631.3|11630.3|11623.9|11622.9|290
1653402930000|2022-05-24 14:35:30|11627.3|11626.3|11630.4|11629.4|11632.3|11631.3|11627|11626|192
1653402940000|2022-05-24 14:35:40|11629.9|11628.9|11632.2|11631.2|11634.9|11633.9|11628.5|11627.5|344
1653402950000|2022-05-24 14:35:50|11631.4|11630.4|11636.7|11635.7|11641.4|11640.4|11631.4|11630.4|416
1653402960000|2022-05-24 14:36:00|11636.9|11635.9|11637.7|11636.7|11638.3|11637.3|11631.3|11630.3|241
1653402970000|2022-05-24 14:36:10|11636.9|11635.9|11651|11650|11653.8|11652.8|11636.5|11635.5|388
1653402980000|2022-05-24 14:36:20|11651.3|11650.3|11658|11657|11658.8|11657.8|11648.4|11647.4|529
1653402990000|2022-05-24 14:36:30|11658.3|11657.3|11648.2|11647.2|11662|11661|11648.2|11647.2|536
1653403000000|2022-05-24 14:36:40|11648.8|11647.8|11647.7|11646.7|11651.2|11650.2|11644.3|11643.3|273
1653403010000|2022-05-24 14:36:50|11647.4|11646.4|11646.9|11645.9|11654.7|11653.7|11646.9|11645.9|154
1653403020000|2022-05-24 14:37:00|11646.4|11645.4|11641.7|11640.7|11647.9|11646.9|11639.3|11638.3|282
1653403030000|2022-05-24 14:37:10|11641.8|11640.8|11636.2|11635.2|11645.9|11644.9|11635.5|11634.5|281
1653403040000|2022-05-24 14:37:20|11637.2|11636.2|11632|11631|11638|11637|11631.2|11630.2|337
1653403050000|2022-05-24 14:37:30|11632.2|11631.2|11632.4|11631.4|11635.2|11634.2|11631.5|11630.5|251
1653403060000|2022-05-24 14:37:40|11632.3|11631.3|11634.7|11633.7|11637.4|11636.4|11629.3|11628.3|252
1653403070000|2022-05-24 14:37:50|11633.9|11632.9|11624.4|11623.4|11636|11635|11620.7|11619.7|519
1653403080000|2022-05-24 14:38:00|11624.3|11623.3|11621.7|11620.7|11627.4|11626.4|11621.7|11620.7|230
1653403090000|2022-05-24 14:38:10|11621.9|11620.9|11621.5|11620.5|11625.4|11624.4|11618.8|11617.8|289
1653403100000|2022-05-24 14:38:20|11621.7|11620.7|11616.7|11615.7|11625.4|11624.4|11616.7|11615.7|244
1653403110000|2022-05-24 14:38:30|11616.5|11615.5|11624.2|11623.2|11624.4|11623.4|11616|11615|235
1653403120000|2022-05-24 14:38:40|11624.4|11623.4|11626.2|11625.2|11627.2|11626.2|11619.2|11618.2|188
1653403130000|2022-05-24 14:38:50|11626.3|11625.3|11625.7|11624.7|11632.8|11631.8|11624.2|11623.2|290
1653403140000|2022-05-24 14:39:00|11627.4|11626.4|11628.5|11627.5|11633.9|11632.9|11625.2|11624.2|209
1653403150000|2022-05-24 14:39:10|11628.7|11627.7|11630.9|11629.9|11631.7|11630.7|11625.7|11624.7|106
1653403160000|2022-05-24 14:39:20|11631.5|11630.5|11629.9|11628.9|11634.4|11633.4|11627.9|11626.9|157
1653403170000|2022-05-24 14:39:30|11629.8|11628.8|11633.4|11632.4|11637.3|11636.3|11628.4|11627.4|187
1653403180000|2022-05-24 14:39:40|11633.3|11632.3|11628.7|11627.7|11636.2|11635.2|11626.5|11625.5|263
1653403190000|2022-05-24 14:39:50|11628.3|11627.3|11632.2|11631.2|11632.3|11631.3|11623|11622|247
1653403200000|2022-05-24 14:40:00|11632.4|11631.4|11627.4|11626.4|11632.4|11631.4|11624.7|11623.7|242
1653403210000|2022-05-24 14:40:10|11627.9|11626.9|11623.9|11622.9|11628.4|11627.4|11619|11618|286
1653403220000|2022-05-24 14:40:20|11623.4|11622.4|11618.2|11617.2|11625.2|11624.2|11614.8|11613.8|223
1653403230000|2022-05-24 14:40:30|11618.9|11617.9|11612.2|11611.2|11620.9|11619.9|11610.9|11609.9|364
1653403240000|2022-05-24 14:40:40|11612.7|11611.7|11609.9|11608.9|11614.7|11613.7|11609.2|11608.2|286
1653403250000|2022-05-24 14:40:50|11609.4|11608.4|11610.2|11609.2|11612.3|11611.3|11608.3|11607.3|216
1653403260000|2022-05-24 14:41:00|11609.9|11608.9|11611.7|11610.7|11615|11614|11608|11607|222
1653403270000|2022-05-24 14:41:10|11611.9|11610.9|11616.4|11615.4|11617|11616|11611.9|11610.9|183
1653403280000|2022-05-24 14:41:20|11615.4|11614.4|11615.4|11614.4|11619.4|11618.4|11614.5|11613.5|266
1653403290000|2022-05-24 14:41:30|11615.7|11614.7|11613.8|11612.8|11619.9|11618.9|11612|11611|216
1653403300000|2022-05-24 14:41:40|11613.7|11612.7|11612.4|11611.4|11615.7|11614.7|11611.8|11610.8|144
1653403310000|2022-05-24 14:41:50|11612.2|11611.2|11620.5|11619.5|11621.2|11620.2|11611.2|11610.2|160
1653403320000|2022-05-24 14:42:00|11620.7|11619.7|11620.7|11619.7|11622|11621|11616.2|11615.2|207
1653403330000|2022-05-24 14:42:10|11620.4|11619.4|11614.3|11613.3|11620.7|11619.7|11613|11612|175
1653403340000|2022-05-24 14:42:20|11614.4|11613.4|11619.4|11618.4|11620.3|11619.3|11614.2|11613.2|88
1653403350000|2022-05-24 14:42:30|11619.5|11618.5|11624.7|11623.7|11624.9|11623.9|11617|11616|236
1653403360000|2022-05-24 14:42:40|11624.9|11623.9|11626.8|11625.8|11628.7|11627.7|11620.7|11619.7|292
1653403370000|2022-05-24 14:42:50|11627.2|11626.2|11631.3|11630.3|11637.8|11636.8|11627.2|11626.2|478
1653403380000|2022-05-24 14:43:00|11631.7|11630.7|11645.8|11644.8|11647.4|11646.4|11628.7|11627.7|460
1653403390000|2022-05-24 14:43:10|11647|11646|11646.7|11645.7|11652.2|11651.2|11645.9|11644.9|487
1653403400000|2022-05-24 14:43:20|11646.5|11645.5|11643.8|11642.8|11652|11651|11643.3|11642.3|615
1653403410000|2022-05-24 14:43:30|11643.5|11642.5|11636.4|11635.4|11645.3|11644.3|11634.9|11633.9|334
1653403420000|2022-05-24 14:43:40|11636.7|11635.7|11646.7|11645.7|11647.9|11646.9|11636.7|11635.7|158
1653403430000|2022-05-24 14:43:50|11646.5|11645.5|11651|11650|11651.4|11650.4|11643.3|11642.3|156
1653403440000|2022-05-24 14:44:00|11651.2|11650.2|11650.3|11649.3|11653.7|11652.7|11647.4|11646.4|262
1653403450000|2022-05-24 14:44:10|11650.4|11649.4|11648.4|11647.4|11652.2|11651.2|11645.3|11644.3|192
1653403460000|2022-05-24 14:44:20|11647.9|11646.9|11650.9|11649.9|11651.4|11650.4|11645.7|11644.7|173
1653403470000|2022-05-24 14:44:30|11650.8|11649.8|11653.2|11652.2|11653.2|11652.2|11647.2|11646.2|137
1653403480000|2022-05-24 14:44:40|11653.3|11652.3|11650.7|11649.7|11653.4|11652.4|11648.8|11647.8|263
1653403490000|2022-05-24 14:44:50|11650.4|11649.4|11643.9|11642.9|11650.4|11649.4|11641.8|11640.8|357
1653403500000|2022-05-24 14:45:00|11644.3|11643.3|11640.7|11639.7|11647.8|11646.8|11639.4|11638.4|268
1653403510000|2022-05-24 14:45:10|11640.9|11639.9|11641|11640|11647.2|11646.2|11639.7|11638.7|191
1653403520000|2022-05-24 14:45:20|11641.9|11640.9|11644.8|11643.8|11647.5|11646.5|11639.9|11638.9|205
1653403530000|2022-05-24 14:45:30|11644.9|11643.9|11642.2|11641.2|11647.4|11646.4|11638.5|11637.5|159
1653403540000|2022-05-24 14:45:40|11642.7|11641.7|11637.2|11636.2|11643.4|11642.4|11636.5|11635.5|199
1653403550000|2022-05-24 14:45:50|11637|11636|11643.7|11642.7|11643.7|11642.7|11634.5|11633.5|230
1653403560000|2022-05-24 14:46:00|11644.5|11643.5|11636.5|11635.5|11644.5|11643.5|11633.7|11632.7|400
1653403570000|2022-05-24 14:46:10|11636.4|11635.4|11627.7|11626.7|11638|11637|11627.4|11626.4|217
1653403580000|2022-05-24 14:46:20|11628.2|11627.2|11631.2|11630.2|11631.5|11630.5|11627.5|11626.5|190
1653403590000|2022-05-24 14:46:30|11631.5|11630.5|11637.4|11636.4|11637.8|11636.8|11631|11630|256
1653403600000|2022-05-24 14:46:40|11637.8|11636.8|11650|11649|11650|11649|11636.7|11635.7|358
1653403610000|2022-05-24 14:46:50|11650.3|11649.3|11663.4|11662.4|11663.7|11662.7|11649.9|11648.9|675
1653403620000|2022-05-24 14:47:00|11663.7|11662.7|11650.9|11649.9|11665.7|11664.7|11650.9|11649.9|541
1653403630000|2022-05-24 14:47:10|11650.7|11649.7|11644.7|11643.7|11652.9|11651.9|11644.7|11643.7|439
1653403640000|2022-05-24 14:47:20|11644.9|11643.9|11653.4|11652.4|11654.5|11653.5|11641.7|11640.7|331
1653403650000|2022-05-24 14:47:30|11653.3|11652.3|11653.9|11652.9|11657.5|11656.5|11650.8|11649.8|202
1653403660000|2022-05-24 14:47:40|11653.8|11652.8|11644.2|11643.2|11656.5|11655.5|11644.2|11643.2|340
1653403670000|2022-05-24 14:47:50|11644|11643|11638.7|11637.7|11644.9|11643.9|11638.3|11637.3|384
1653403680000|2022-05-24 14:48:00|11639.2|11638.2|11632.4|11631.4|11639.2|11638.2|11631.2|11630.2|391
1653403690000|2022-05-24 14:48:10|11632.3|11631.3|11625.5|11624.5|11632.3|11631.3|11624.5|11623.5|477
1653403700000|2022-05-24 14:48:20|11626.4|11625.4|11617.7|11616.7|11628.2|11627.2|11617.7|11616.7|532
1653403710000|2022-05-24 14:48:30|11617.9|11616.9|11620.2|11619.2|11623.2|11622.2|11617.7|11616.7|248
1653403720000|2022-05-24 14:48:40|11619.9|11618.9|11612.7|11611.7|11623.9|11622.9|11612.4|11611.4|322
1653403730000|2022-05-24 14:48:50|11613.4|11612.4|11609.3|11608.3|11614.4|11613.4|11609.2|11608.2|601
1653403740000|2022-05-24 14:49:00|11609|11608|11613.4|11612.4|11613.8|11612.8|11607.3|11606.3|433
1653403750000|2022-05-24 14:49:10|11613.7|11612.7|11607.3|11606.3|11615.8|11614.8|11606.5|11605.5|245
1653403760000|2022-05-24 14:49:20|11608.4|11607.4|11608.7|11607.7|11614.2|11613.2|11607.9|11606.9|266
1653403770000|2022-05-24 14:49:30|11608.9|11607.9|11606.9|11605.9|11608.9|11607.9|11605.3|11604.3|246
1653403780000|2022-05-24 14:49:40|11606.7|11605.7|11607.9|11606.9|11608.3|11607.3|11603|11602|377
1653403790000|2022-05-24 14:49:50|11608.2|11607.2|11604|11603|11609.9|11608.9|11604|11603|206
1653403800000|2022-05-24 14:50:00|11604.2|11603.2|11610.8|11609.8|11612.3|11611.3|11602.8|11601.8|329
1653403810000|2022-05-24 14:50:10|11611.2|11610.2|11607.4|11606.4|11612.7|11611.7|11604.9|11603.9|230
1653403820000|2022-05-24 14:50:20|11607.5|11606.5|11609.9|11608.9|11609.9|11608.9|11604.9|11603.9|169
1653403830000|2022-05-24 14:50:30|11609.8|11608.8|11607.4|11606.4|11609.9|11608.9|11604.7|11603.7|155
1653403840000|2022-05-24 14:50:40|11607.2|11606.2|11604.2|11603.2|11609.2|11608.2|11603.7|11602.7|201
1653403850000|2022-05-24 14:50:50|11603.9|11602.9|11598.4|11597.4|11604.5|11603.5|11596.9|11595.9|469
1653403860000|2022-05-24 14:51:00|11598.3|11597.3|11597.2|11596.2|11602|11601|11597|11596|279
1653403870000|2022-05-24 14:51:10|11597|11596|11596.8|11595.8|11598.5|11597.5|11593|11592|473
1653403880000|2022-05-24 14:51:20|11596.7|11595.7|11599.9|11598.9|11601|11600|11593.3|11592.3|389
1653403890000|2022-05-24 14:51:30|11599.4|11598.4|11601|11600|11602.7|11601.7|11596.3|11595.3|258
1653403900000|2022-05-24 14:51:40|11600.7|11599.7|11599.9|11598.9|11603.3|11602.3|11599.3|11598.3|224
1653403910000|2022-05-24 14:51:50|11599.7|11598.7|11603.2|11602.2|11604.2|11603.2|11599.3|11598.3|169
1653403920000|2022-05-24 14:52:00|11602.2|11601.2|11599.2|11598.2|11603.5|11602.5|11598.2|11597.2|183
1653403930000|2022-05-24 14:52:10|11599.5|11598.5|11598.5|11597.5|11599.5|11598.5|11591.3|11590.3|408
1653403940000|2022-05-24 14:52:20|11598.4|11597.4|11596|11595|11600.7|11599.7|11593.2|11592.2|204
1653403950000|2022-05-24 14:52:30|11596.2|11595.2|11599.8|11598.8|11601.2|11600.2|11595.7|11594.7|229
1653403960000|2022-05-24 14:52:40|11600.7|11599.7|11600.7|11599.7|11603.3|11602.3|11599.5|11598.5|209
1653403970000|2022-05-24 14:52:50|11600.2|11599.2|11601.8|11600.8|11603|11602|11598.8|11597.8|141
1653403980000|2022-05-24 14:53:00|11602.2|11601.2|11615.5|11614.5|11615.5|11614.5|11599.7|11598.7|527
1653403990000|2022-05-24 14:53:10|11615.7|11614.7|11609.9|11608.9|11617.7|11616.7|11609.4|11608.4|475
1653404000000|2022-05-24 14:53:20|11610|11609|11613.7|11612.7|11616.7|11615.7|11606|11605|266
1653404010000|2022-05-24 14:53:30|11613.2|11612.2|11605.2|11604.2|11614.4|11613.4|11604.8|11603.8|183
1653404020000|2022-05-24 14:53:40|11605|11604|11614.2|11613.2|11614.2|11613.2|11604.8|11603.8|235
1653404030000|2022-05-24 14:53:50|11613.4|11612.4|11603.7|11602.7|11613.4|11612.4|11602.5|11601.5|219
1653404040000|2022-05-24 14:54:00|11603.3|11602.3|11599|11598|11604.7|11603.7|11598.4|11597.4|409
1653404050000|2022-05-24 14:54:10|11599.4|11598.4|11598.5|11597.5|11602.9|11601.9|11597.9|11596.9|262
1653404060000|2022-05-24 14:54:20|11598.4|11597.4|11599|11598|11601.7|11600.7|11597.3|11596.3|168
1653404070000|2022-05-24 14:54:30|11599.2|11598.2|11602.4|11601.4|11602.8|11601.8|11597.3|11596.3|169
1653404080000|2022-05-24 14:54:40|11602.7|11601.7|11602.9|11601.9|11607.9|11606.9|11599.2|11598.2|252
1653404090000|2022-05-24 14:54:50|11602.4|11601.4|11595.7|11594.7|11604|11603|11595.5|11594.5|221
1653404100000|2022-05-24 14:55:00|11596.3|11595.3|11595.9|11594.9|11598.9|11597.9|11592.2|11591.2|275
1653404110000|2022-05-24 14:55:10|11595.8|11594.8|11592.7|11591.7|11597.3|11596.3|11588.4|11587.4|365
1653404120000|2022-05-24 14:55:20|11592.8|11591.8|11594.7|11593.7|11595.5|11594.5|11590.3|11589.3|165
1653404130000|2022-05-24 14:55:30|11593.9|11592.9|11590.5|11589.5|11595.3|11594.3|11589.3|11588.3|184
1653404140000|2022-05-24 14:55:40|11590|11589|11590.9|11589.9|11593.2|11592.2|11590|11589|120
1653404150000|2022-05-24 14:55:50|11590.3|11589.3|11591.2|11590.2|11591.7|11590.7|11588.7|11587.7|238
1653404160000|2022-05-24 14:56:00|11591|11590|11592.7|11591.7|11592.9|11591.9|11587.8|11586.8|195
1653404170000|2022-05-24 14:56:10|11592.4|11591.4|11594.7|11593.7|11595.9|11594.9|11590.7|11589.7|150
1653404180000|2022-05-24 14:56:20|11594.4|11593.4|11594.9|11593.9|11600.2|11599.2|11592.7|11591.7|358
1653404190000|2022-05-24 14:56:30|11594.7|11593.7|11597.9|11596.9|11597.9|11596.9|11591|11590|161
1653404200000|2022-05-24 14:56:40|11597.2|11596.2|11594.8|11593.8|11597.7|11596.7|11592.4|11591.4|146
1653404210000|2022-05-24 14:56:50|11594.7|11593.7|11591.4|11590.4|11597|11596|11590.8|11589.8|186
1653404220000|2022-05-24 14:57:00|11591.3|11590.3|11605.7|11604.7|11605.7|11604.7|11590.7|11589.7|625
1653404230000|2022-05-24 14:57:10|11605|11604|11605.2|11604.2|11609.2|11608.2|11601.9|11600.9|398
1653404240000|2022-05-24 14:57:20|11604.8|11603.8|11605.7|11604.7|11608.4|11607.4|11604.7|11603.7|219
1653404250000|2022-05-24 14:57:30|11605.5|11604.5|11601.5|11600.5|11607.2|11606.2|11601.5|11600.5|230
1653404260000|2022-05-24 14:57:40|11601.9|11600.9|11600.9|11599.9|11603.4|11602.4|11598.7|11597.7|212
1653404270000|2022-05-24 14:57:50|11601.2|11600.2|11609.2|11608.2|11609.3|11608.3|11600.4|11599.4|167
1653404280000|2022-05-24 14:58:00|11610|11609|11613.2|11612.2|11613.9|11612.9|11608|11607|236
1653404290000|2022-05-24 14:58:10|11612.7|11611.7|11618.2|11617.2|11620.3|11619.3|11609.8|11608.8|442
1653404300000|2022-05-24 14:58:20|11618|11617|11616.7|11615.7|11622.3|11621.3|11616.7|11615.7|336
1653404310000|2022-05-24 14:58:30|11616.5|11615.5|11622.9|11621.9|11623.5|11622.5|11614.7|11613.7|253
1653404320000|2022-05-24 14:58:40|11623|11622|11623.3|11622.3|11624.2|11623.2|11619.7|11618.7|351
1653404330000|2022-05-24 14:58:50|11622.5|11621.5|11618.4|11617.4|11622.9|11621.9|11617.8|11616.8|251
1653404340000|2022-05-24 14:59:00|11618.3|11617.3|11614.9|11613.9|11620|11619|11613|11612|234
1653404350000|2022-05-24 14:59:10|11615.2|11614.2|11618.7|11617.7|11620.5|11619.5|11613.7|11612.7|155
1653404360000|2022-05-24 14:59:20|11618.8|11617.8|11622|11621|11622.4|11621.4|11615.9|11614.9|161
1653404370000|2022-05-24 14:59:30|11621.9|11620.9|11620.8|11619.8|11624.8|11623.8|11619.9|11618.9|297
1653404380000|2022-05-24 14:59:40|11621.2|11620.2|11618.4|11617.4|11621.3|11620.3|11615|11614|238
1653404390000|2022-05-24 14:59:50|11618.2|11617.2|11624.4|11623.4|11624.9|11623.9|11618.2|11617.2|242
1653404400000|2022-05-24 15:00:00|11624.3|11623.3|11615.2|11614.2|11624.5|11623.5|11614.3|11613.3|291
1653404410000|2022-05-24 15:00:10|11615|11614|11615.7|11614.7|11620.2|11619.2|11614|11613|173
1653404420000|2022-05-24 15:00:20|11615.5|11614.5|11614.7|11613.7|11617.9|11616.9|11611.4|11610.4|395
1653404430000|2022-05-24 15:00:30|11614.9|11613.9|11613.7|11612.7|11620|11619|11613.4|11612.4|169
1653404440000|2022-05-24 15:00:40|11613.3|11612.3|11617.4|11616.4|11620.2|11619.2|11612.8|11611.8|197
1653404450000|2022-05-24 15:00:50|11617.5|11616.5|11620|11619|11620.4|11619.4|11615.3|11614.3|104
1653404460000|2022-05-24 15:01:00|11619.4|11618.4|11626.2|11625.2|11626.7|11625.7|11618.4|11617.4|367
1653404470000|2022-05-24 15:01:10|11625.9|11624.9|11620.5|11619.5|11627.2|11626.2|11620.5|11619.5|217
1653404480000|2022-05-24 15:01:20|11620.7|11619.7|11633.7|11632.7|11634.9|11633.9|11619.7|11618.7|354
1653404490000|2022-05-24 15:01:30|11633.5|11632.5|11627.7|11626.7|11633.7|11632.7|11625.7|11624.7|198
1653404500000|2022-05-24 15:01:40|11626.9|11625.9|11640|11639|11640|11639|11626.9|11625.9|277
1653404510000|2022-05-24 15:01:50|11640.9|11639.9|11640.2|11639.2|11641.9|11640.9|11636|11635|243
1653404520000|2022-05-24 15:02:00|11639.9|11638.9|11637.4|11636.4|11642.7|11641.7|11631.5|11630.5|285
1653404530000|2022-05-24 15:02:10|11637.5|11636.5|11638.5|11637.5|11642.2|11641.2|11637.4|11636.4|189
1653404540000|2022-05-24 15:02:20|11638.7|11637.7|11640.9|11639.9|11644.7|11643.7|11637.8|11636.8|237
1653404550000|2022-05-24 15:02:30|11641.5|11640.5|11641.3|11640.3|11643.3|11642.3|11640.2|11639.2|136
1653404560000|2022-05-24 15:02:40|11640.2|11639.2|11634|11633|11641.2|11640.2|11632.2|11631.2|240
1653404570000|2022-05-24 15:02:50|11634.2|11633.2|11628.5|11627.5|11634.4|11633.4|11627.3|11626.3|299
1653404580000|2022-05-24 15:03:00|11628.4|11627.4|11627.7|11626.7|11633.4|11632.4|11626.5|11625.5|130
1653404590000|2022-05-24 15:03:10|11627.9|11626.9|11626.4|11625.4|11630.2|11629.2|11625.9|11624.9|77
1653404600000|2022-05-24 15:03:20|11626.7|11625.7|11641.7|11640.7|11641.9|11640.9|11626.4|11625.4|168
1653404610000|2022-05-24 15:03:30|11641.4|11640.4|11636.7|11635.7|11642.9|11641.9|11636.2|11635.2|180
1653404620000|2022-05-24 15:03:40|11636.4|11635.4|11641.7|11640.7|11641.8|11640.8|11633.5|11632.5|192
1653404630000|2022-05-24 15:03:50|11641.4|11640.4|11634.9|11633.9|11642.9|11641.9|11634.3|11633.3|113
1653404640000|2022-05-24 15:04:00|11635.2|11634.2|11634.8|11633.8|11639.9|11638.9|11632.5|11631.5|106
1653404650000|2022-05-24 15:04:10|11634.7|11633.7|11634.2|11633.2|11636.7|11635.7|11633.7|11632.7|101
1653404660000|2022-05-24 15:04:20|11635|11634|11629.2|11628.2|11635|11634|11628.8|11627.8|143
1653404670000|2022-05-24 15:04:30|11629.3|11628.3|11634.3|11633.3|11634.7|11633.7|11629.2|11628.2|151
1653404680000|2022-05-24 15:04:40|11633.9|11632.9|11630.4|11629.4|11634.8|11633.8|11630.2|11629.2|88
1653404690000|2022-05-24 15:04:50|11630.5|11629.5|11626.4|11625.4|11632.4|11631.4|11625.9|11624.9|129
1653404700000|2022-05-24 15:05:00|11626.3|11625.3|11631.7|11630.7|11632.9|11631.9|11622.9|11621.9|293
1653404710000|2022-05-24 15:05:10|11631.5|11630.5|11629.4|11628.4|11632.7|11631.7|11626.2|11625.2|112
1653404720000|2022-05-24 15:05:20|11629.3|11628.3|11633.7|11632.7|11635.3|11634.3|11628|11627|241
1653404730000|2022-05-24 15:05:30|11633.5|11632.5|11634.9|11633.9|11637.9|11636.9|11631.3|11630.3|112
1653404740000|2022-05-24 15:05:40|11636|11635|11636.4|11635.4|11636.9|11635.9|11632.7|11631.7|118
1653404750000|2022-05-24 15:05:50|11636.2|11635.2|11634.8|11633.8|11639.4|11638.4|11633|11632|229
1653404760000|2022-05-24 15:06:00|11635.7|11634.7|11645.2|11644.2|11645.2|11644.2|11635.4|11634.4|261
1653404770000|2022-05-24 15:06:10|11644.9|11643.9|11647.2|11646.2|11651.7|11650.7|11644|11643|511
1653404780000|2022-05-24 15:06:20|11646.9|11645.9|11645.9|11644.9|11649.3|11648.3|11644|11643|277
1653404790000|2022-05-24 15:06:30|11646.7|11645.7|11641.9|11640.9|11647.7|11646.7|11641.4|11640.4|120
1653404800000|2022-05-24 15:06:40|11641.7|11640.7|11634.3|11633.3|11641.7|11640.7|11632.9|11631.9|247
1653404810000|2022-05-24 15:06:50|11634.7|11633.7|11626.9|11625.9|11634.7|11633.7|11626.9|11625.9|192
1653404820000|2022-05-24 15:07:00|11626.8|11625.8|11627.7|11626.7|11633.9|11632.9|11625.2|11624.2|174
1653404830000|2022-05-24 15:07:10|11627.5|11626.5|11618.4|11617.4|11627.5|11626.5|11617.2|11616.2|447
1653404840000|2022-05-24 15:07:20|11618.2|11617.2|11615.9|11614.9|11618.4|11617.4|11613.7|11612.7|348
1653404850000|2022-05-24 15:07:30|11615.2|11614.2|11621.7|11620.7|11624.2|11623.2|11614.9|11613.9|154
1653404860000|2022-05-24 15:07:40|11620.7|11619.7|11626.4|11625.4|11626.9|11625.9|11620.4|11619.4|274
1653404870000|2022-05-24 15:07:50|11626.8|11625.8|11628.3|11627.3|11632.5|11631.5|11626.8|11625.8|194
1653404880000|2022-05-24 15:08:00|11629.4|11628.4|11623.2|11622.2|11629.4|11628.4|11621.7|11620.7|186
1653404890000|2022-05-24 15:08:10|11622.9|11621.9|11626.7|11625.7|11628.9|11627.9|11622.4|11621.4|98
1653404900000|2022-05-24 15:08:20|11626.8|11625.8|11634.3|11633.3|11636.8|11635.8|11626.5|11625.5|224
1653404910000|2022-05-24 15:08:30|11635.2|11634.2|11630.7|11629.7|11635.5|11634.5|11630.4|11629.4|93
1653404920000|2022-05-24 15:08:40|11630.8|11629.8|11625|11624|11630.8|11629.8|11624.8|11623.8|153
1653404930000|2022-05-24 15:08:50|11625.2|11624.2|11621.7|11620.7|11625.2|11624.2|11618|11617|280
1653404940000|2022-05-24 15:09:00|11621.3|11620.3|11619.2|11618.2|11623.4|11622.4|11618.4|11617.4|152
1653404950000|2022-05-24 15:09:10|11619.7|11618.7|11618.4|11617.4|11622.4|11621.4|11617.4|11616.4|109
1653404960000|2022-05-24 15:09:20|11618.7|11617.7|11619.4|11618.4|11622|11621|11616.2|11615.2|180
1653404970000|2022-05-24 15:09:30|11619.3|11618.3|11620.7|11619.7|11622.2|11621.2|11618|11617|95
1653404980000|2022-05-24 15:09:40|11620.9|11619.9|11627.9|11626.9|11631.5|11630.5|11620.4|11619.4|220
1653404990000|2022-05-24 15:09:50|11628|11627|11629.7|11628.7|11630.4|11629.4|11626|11625|115
1653405000000|2022-05-24 15:10:00|11630.7|11629.7|11634.9|11633.9|11639.4|11638.4|11627.5|11626.5|278
1653405010000|2022-05-24 15:10:10|11634|11633|11624.5|11623.5|11634|11633|11624.5|11623.5|182
1653405020000|2022-05-24 15:10:20|11624.8|11623.8|11624.2|11623.2|11629|11628|11621.4|11620.4|163
1653405030000|2022-05-24 15:10:30|11624|11623|11624.2|11623.2|11628.4|11627.4|11619.7|11618.7|113
1653405040000|2022-05-24 15:10:40|11623.9|11622.9|11620.9|11619.9|11625|11624|11620.5|11619.5|96
1653405050000|2022-05-24 15:10:50|11621.2|11620.2|11617.9|11616.9|11621.2|11620.2|11617|11616|243
1653405060000|2022-05-24 15:11:00|11617.2|11616.2|11616|11615|11619.3|11618.3|11611.5|11610.5|393
1653405070000|2022-05-24 15:11:10|11615.8|11614.8|11624.3|11623.3|11624.5|11623.5|11615.7|11614.7|188
1653405080000|2022-05-24 15:11:20|11624.2|11623.2|11620.2|11619.2|11626.4|11625.4|11620.2|11619.2|141
1653405090000|2022-05-24 15:11:30|11619.9|11618.9|11623.4|11622.4|11625|11624|11617.4|11616.4|97
1653405100000|2022-05-24 15:11:40|11623.5|11622.5|11628.4|11627.4|11629.4|11628.4|11623.5|11622.5|125
1653405110000|2022-05-24 15:11:50|11628.7|11627.7|11634.9|11633.9|11634.9|11633.9|11625.2|11624.2|154
1653405120000|2022-05-24 15:12:00|11635|11634|11629.9|11628.9|11635.4|11634.4|11625.7|11624.7|210
1653405130000|2022-05-24 15:12:10|11630|11629|11630|11629|11632.9|11631.9|11627.7|11626.7|85
1653405140000|2022-05-24 15:12:20|11630.2|11629.2|11631.2|11630.2|11634.8|11633.8|11629|11628|152
1653405150000|2022-05-24 15:12:30|11631.9|11630.9|11643.7|11642.7|11644.4|11643.4|11631.9|11630.9|262
1653405160000|2022-05-24 15:12:40|11643.4|11642.4|11638.9|11637.9|11644.9|11643.9|11638.7|11637.7|307
1653405170000|2022-05-24 15:12:50|11638.2|11637.2|11632.7|11631.7|11638.7|11637.7|11631.7|11630.7|197
1653405180000|2022-05-24 15:13:00|11632.4|11631.4|11627.8|11626.8|11634.8|11633.8|11626.2|11625.2|158
1653405190000|2022-05-24 15:13:10|11628.2|11627.2|11621.7|11620.7|11628.5|11627.5|11619.9|11618.9|295
1653405200000|2022-05-24 15:13:20|11621.4|11620.4|11614.9|11613.9|11621.9|11620.9|11613.5|11612.5|231
1653405210000|2022-05-24 15:13:30|11614.2|11613.2|11616|11615|11621.2|11620.2|11614.2|11613.2|228
1653405220000|2022-05-24 15:13:40|11615.9|11614.9|11616|11615|11619.4|11618.4|11615.3|11614.3|145
1653405230000|2022-05-24 15:13:50|11616.4|11615.4|11623.5|11622.5|11623.8|11622.8|11616.4|11615.4|222
1653405240000|2022-05-24 15:14:00|11623.4|11622.4|11621.9|11620.9|11625|11624|11618.5|11617.5|151
1653405250000|2022-05-24 15:14:10|11622.2|11621.2|11615.9|11614.9|11622.2|11621.2|11615.3|11614.3|153
1653405260000|2022-05-24 15:14:20|11615.7|11614.7|11618.3|11617.3|11618.4|11617.4|11612.7|11611.7|253
1653405270000|2022-05-24 15:14:30|11618.4|11617.4|11617.8|11616.8|11620.9|11619.9|11616.7|11615.7|131
1653405280000|2022-05-24 15:14:40|11617.4|11616.4|11623.7|11622.7|11623.9|11622.9|11616.9|11615.9|100
1653405290000|2022-05-24 15:14:50|11623.2|11622.2|11623.2|11622.2|11624.7|11623.7|11620.2|11619.2|90
1653405300000|2022-05-24 15:15:00|11623.4|11622.4|11624.8|11623.8|11626.4|11625.4|11620.8|11619.8|99
1653405310000|2022-05-24 15:15:10|11626.2|11625.2|11621.4|11620.4|11626.5|11625.5|11620.9|11619.9|71
1653405320000|2022-05-24 15:15:20|11621.7|11620.7|11616.2|11615.2|11621.9|11620.9|11615.9|11614.9|177
1653405330000|2022-05-24 15:15:30|11616.7|11615.7|11620.2|11619.2|11623.7|11622.7|11615.7|11614.7|190
1653405340000|2022-05-24 15:15:40|11620.3|11619.3|11622.7|11621.7|11626.8|11625.8|11620.3|11619.3|104
1653405350000|2022-05-24 15:15:50|11622.5|11621.5|11629.7|11628.7|11630.8|11629.8|11621.9|11620.9|227
1653405360000|2022-05-24 15:16:00|11629.8|11628.8|11637.9|11636.9|11641.9|11640.9|11628.4|11627.4|484
1653405370000|2022-05-24 15:16:10|11638.2|11637.2|11641.4|11640.4|11645.9|11644.9|11637.4|11636.4|288
1653405380000|2022-05-24 15:16:20|11641.7|11640.7|11655.9|11654.9|11655.9|11654.9|11640.4|11639.4|430
1653405390000|2022-05-24 15:16:30|11654.7|11653.7|11668.2|11667.2|11671|11670|11653.2|11652.2|1079
1653405400000|2022-05-24 15:16:40|11667.7|11666.7|11655.7|11654.7|11670.2|11669.2|11654.9|11653.9|384
1653405410000|2022-05-24 15:16:50|11654.9|11653.9|11644.2|11643.2|11655.9|11654.9|11644|11643|302
1653405420000|2022-05-24 15:17:00|11644.9|11643.9|11650.5|11649.5|11651.7|11650.7|11644.7|11643.7|354
1653405430000|2022-05-24 15:17:10|11650.4|11649.4|11651.7|11650.7|11658.5|11657.5|11650.3|11649.3|270
1653405440000|2022-05-24 15:17:20|11651.5|11650.5|11644.3|11643.3|11651.5|11650.5|11644.3|11643.3|245
1653405450000|2022-05-24 15:17:30|11644.5|11643.5|11642.2|11641.2|11646.9|11645.9|11639.7|11638.7|278
1653405460000|2022-05-24 15:17:40|11642|11641|11634.8|11633.8|11642|11641|11634.3|11633.3|256
1653405470000|2022-05-24 15:17:50|11634.9|11633.9|11627.7|11626.7|11634.9|11633.9|11626.7|11625.7|465
1653405480000|2022-05-24 15:18:00|11627.2|11626.2|11629.9|11628.9|11631.9|11630.9|11626.2|11625.2|233
1653405490000|2022-05-24 15:18:10|11629.8|11628.8|11617.7|11616.7|11631.3|11630.3|11617.4|11616.4|381
1653405500000|2022-05-24 15:18:20|11617.9|11616.9|11621.9|11620.9|11623.9|11622.9|11617.4|11616.4|190
1653405510000|2022-05-24 15:18:30|11621.5|11620.5|11625.2|11624.2|11626.8|11625.8|11621.5|11620.5|133
1653405520000|2022-05-24 15:18:40|11625.4|11624.4|11621.4|11620.4|11626.7|11625.7|11620.5|11619.5|106
1653405530000|2022-05-24 15:18:50|11621.7|11620.7|11617.5|11616.5|11621.9|11620.9|11616.9|11615.9|204
1653405540000|2022-05-24 15:19:00|11617.7|11616.7|11615.7|11614.7|11619.3|11618.3|11612.2|11611.2|342
1653405550000|2022-05-24 15:19:10|11615.9|11614.9|11619.7|11618.7|11625.3|11624.3|11615.9|11614.9|218
1653405560000|2022-05-24 15:19:20|11619.3|11618.3|11622.7|11621.7|11625.9|11624.9|11618.9|11617.9|140
1653405570000|2022-05-24 15:19:30|11622.5|11621.5|11623.7|11622.7|11625.2|11624.2|11619.4|11618.4|82
1653405580000|2022-05-24 15:19:40|11623.9|11622.9|11620.9|11619.9|11624.2|11623.2|11620.4|11619.4|89
1653405590000|2022-05-24 15:19:50|11620.8|11619.8|11621.7|11620.7|11623.8|11622.8|11619.3|11618.3|65
1653405600000|2022-05-24 15:20:00|11621.9|11620.9|11616.5|11615.5|11623.7|11622.7|11616|11615|169
1653405610000|2022-05-24 15:20:10|11616.2|11615.2|11615.5|11614.5|11619.8|11618.8|11614.5|11613.5|142
1653405620000|2022-05-24 15:20:20|11616.2|11615.2|11614.4|11613.4|11616.9|11615.9|11610.5|11609.5|382
1653405630000|2022-05-24 15:20:30|11613.9|11612.9|11616.2|11615.2|11618.9|11617.9|11611.9|11610.9|196
1653405640000|2022-05-24 15:20:40|11616.7|11615.7|11622.2|11621.2|11622.3|11621.3|11615.5|11614.5|200
1653405650000|2022-05-24 15:20:50|11621.2|11620.2|11614.7|11613.7|11622.2|11621.2|11613.7|11612.7|183
1653405660000|2022-05-24 15:21:00|11615.3|11614.3|11614.9|11613.9|11620.9|11619.9|11612.7|11611.7|214
1653405670000|2022-05-24 15:21:10|11614.7|11613.7|11615.8|11614.8|11615.9|11614.9|11612.2|11611.2|95
1653405680000|2022-05-24 15:21:20|11615.7|11614.7|11621.7|11620.7|11622.5|11621.5|11615.4|11614.4|180
1653405690000|2022-05-24 15:21:30|11621.5|11620.5|11624.8|11623.8|11624.8|11623.8|11618.9|11617.9|357
1653405700000|2022-05-24 15:21:40|11624.9|11623.9|11615.3|11614.3|11624.9|11623.9|11615|11614|191
1653405710000|2022-05-24 15:21:50|11615.4|11614.4|11618.9|11617.9|11619.9|11618.9|11612.8|11611.8|227
1653405720000|2022-05-24 15:22:00|11619.8|11618.8|11619.3|11618.3|11623.9|11622.9|11615.4|11614.4|314
1653405730000|2022-05-24 15:22:10|11619.2|11618.2|11621.2|11620.2|11622.5|11621.5|11616.5|11615.5|115
1653405740000|2022-05-24 15:22:20|11621|11620|11629.2|11628.2|11629.7|11628.7|11619.8|11618.8|309
1653405750000|2022-05-24 15:22:30|11628.7|11627.7|11635.7|11634.7|11636.2|11635.2|11627.5|11626.5|385
1653405760000|2022-05-24 15:22:40|11635.9|11634.9|11627.8|11626.8|11636.4|11635.4|11627.5|11626.5|155
1653405770000|2022-05-24 15:22:50|11627.9|11626.9|11622.3|11621.3|11629.7|11628.7|11621.7|11620.7|220
1653405780000|2022-05-24 15:23:00|11622.4|11621.4|11626.9|11625.9|11627.9|11626.9|11622.4|11621.4|170
1653405790000|2022-05-24 15:23:10|11626.7|11625.7|11631.7|11630.7|11632.5|11631.5|11624.2|11623.2|128
1653405800000|2022-05-24 15:23:20|11631.9|11630.9|11629.4|11628.4|11632.9|11631.9|11628.9|11627.9|77
1653405810000|2022-05-24 15:23:30|11629.7|11628.7|11632.7|11631.7|11633.5|11632.5|11628.8|11627.8|123
1653405820000|2022-05-24 15:23:40|11632.4|11631.4|11628.4|11627.4|11633.4|11632.4|11627.7|11626.7|94
1653405830000|2022-05-24 15:23:50|11627.9|11626.9|11630.8|11629.8|11632.9|11631.9|11627.2|11626.2|100
1653405840000|2022-05-24 15:24:00|11630.7|11629.7|11633.2|11632.2|11635.3|11634.3|11629.5|11628.5|256
1653405850000|2022-05-24 15:24:10|11632.9|11631.9|11637.7|11636.7|11641.3|11640.3|11632.7|11631.7|291
1653405860000|2022-05-24 15:24:20|11637.4|11636.4|11635.9|11634.9|11639.4|11638.4|11633|11632|124
1653405870000|2022-05-24 15:24:30|11634.9|11633.9|11640.4|11639.4|11640.4|11639.4|11632.2|11631.2|166
1653405880000|2022-05-24 15:24:40|11640.5|11639.5|11649.2|11648.2|11653|11652|11640.5|11639.5|538
1653405890000|2022-05-24 15:24:50|11648.5|11647.5|11643.4|11642.4|11648.5|11647.5|11639.7|11638.7|253
1653405900000|2022-05-24 15:25:00|11643.2|11642.2|11644.3|11643.3|11646.9|11645.9|11638.7|11637.7|195
1653405910000|2022-05-24 15:25:10|11644.8|11643.8|11648.5|11647.5|11650.2|11649.2|11642.3|11641.3|306
1653405920000|2022-05-24 15:25:20|11648.4|11647.4|11649.2|11648.2|11650.3|11649.3|11644.4|11643.4|138
1653405930000|2022-05-24 15:25:30|11648.9|11647.9|11644.5|11643.5|11651|11650|11642.7|11641.7|129
1653405940000|2022-05-24 15:25:40|11644.4|11643.4|11642.5|11641.5|11646.9|11645.9|11642.2|11641.2|117
1653405950000|2022-05-24 15:25:50|11642.7|11641.7|11638.7|11637.7|11643.5|11642.5|11637.9|11636.9|173
1653405960000|2022-05-24 15:26:00|11638.4|11637.4|11638.7|11637.7|11644.2|11643.2|11637.2|11636.2|171
1653405970000|2022-05-24 15:26:10|11638.5|11637.5|11643.9|11642.9|11643.9|11642.9|11637.2|11636.2|189
1653405980000|2022-05-24 15:26:20|11642.7|11641.7|11645.9|11644.9|11646|11645|11639.9|11638.9|87
1653405990000|2022-05-24 15:26:30|11645.7|11644.7|11644.4|11643.4|11646.9|11645.9|11640.8|11639.8|221
1653406000000|2022-05-24 15:26:40|11644.5|11643.5|11641.9|11640.9|11646.5|11645.5|11638.9|11637.9|132
1653406010000|2022-05-24 15:26:50|11642.4|11641.4|11637.3|11636.3|11642.9|11641.9|11636.4|11635.4|120
1653406020000|2022-05-24 15:27:00|11636.9|11635.9|11645.2|11644.2|11645.9|11644.9|11635.7|11634.7|187
1653406030000|2022-05-24 15:27:10|11645.4|11644.4|11643.4|11642.4|11649.4|11648.4|11641.5|11640.5|228
1653406040000|2022-05-24 15:27:20|11643.5|11642.5|11644.5|11643.5|11646.2|11645.2|11640.4|11639.4|179
1653406050000|2022-05-24 15:27:30|11644.9|11643.9|11646.7|11645.7|11649.3|11648.3|11644.7|11643.7|115
1653406060000|2022-05-24 15:27:40|11646.4|11645.4|11648.9|11647.9|11651.7|11650.7|11644.9|11643.9|149
1653406070000|2022-05-24 15:27:50|11648.7|11647.7|11647|11646|11650|11649|11645.4|11644.4|207
1653406080000|2022-05-24 15:28:00|11647.5|11646.5|11649.2|11648.2|11649.9|11648.9|11644.7|11643.7|142
1653406090000|2022-05-24 15:28:10|11648.9|11647.9|11650.2|11649.2|11651.7|11650.7|11646.7|11645.7|201
1653406100000|2022-05-24 15:28:20|11650.7|11649.7|11644.3|11643.3|11650.7|11649.7|11644.3|11643.3|148
1653406110000|2022-05-24 15:28:30|11644.4|11643.4|11647.5|11646.5|11648.9|11647.9|11644|11643|81
1653406120000|2022-05-24 15:28:40|11646.7|11645.7|11641.2|11640.2|11646.8|11645.8|11641.2|11640.2|92
1653406130000|2022-05-24 15:28:50|11640.5|11639.5|11640.4|11639.4|11641.9|11640.9|11635.5|11634.5|230
1653406140000|2022-05-24 15:29:00|11640.5|11639.5|11640.2|11639.2|11641.3|11640.3|11636|11635|113
1653406150000|2022-05-24 15:29:10|11640.4|11639.4|11642.9|11641.9|11643.4|11642.4|11638.4|11637.4|62
1653406160000|2022-05-24 15:29:20|11643.5|11642.5|11643.9|11642.9|11645.7|11644.7|11639.9|11638.9|137
1653406170000|2022-05-24 15:29:30|11644.4|11643.4|11647.7|11646.7|11649.3|11648.3|11641.9|11640.9|148
1653406180000|2022-05-24 15:29:40|11647.9|11646.9|11657.2|11656.2|11657.4|11656.4|11644.4|11643.4|351
1653406190000|2022-05-24 15:29:50|11657.3|11656.3|11657.2|11656.2|11659.5|11658.5|11653.7|11652.7|332
1653406200000|2022-05-24 15:30:00|11656.9|11655.9|11668|11667|11669.4|11668.4|11656.8|11655.8|505
1653406210000|2022-05-24 15:30:10|11668.5|11667.5|11659.9|11658.9|11671.7|11670.7|11659.5|11658.5|408
1653406220000|2022-05-24 15:30:20|11660.2|11659.2|11652.2|11651.2|11662.7|11661.7|11652.2|11651.2|236
1653406230000|2022-05-24 15:30:30|11651.7|11650.7|11649.9|11648.9|11653.7|11652.7|11648.5|11647.5|290
1653406240000|2022-05-24 15:30:40|11648.9|11647.9|11650.9|11649.9|11655.2|11654.2|11648|11647|221
1653406250000|2022-05-24 15:30:50|11651.2|11650.2|11650.2|11649.2|11653.3|11652.3|11648.7|11647.7|374
1653406260000|2022-05-24 15:31:00|11651|11650|11648.7|11647.7|11651.5|11650.5|11643.4|11642.4|338
1653406270000|2022-05-24 15:31:10|11648.4|11647.4|11639.4|11638.4|11649.9|11648.9|11639.2|11638.2|296
1653406280000|2022-05-24 15:31:20|11639.9|11638.9|11640.4|11639.4|11644.4|11643.4|11637.5|11636.5|197
1653406290000|2022-05-24 15:31:30|11639.9|11638.9|11640.4|11639.4|11642.5|11641.5|11638.5|11637.5|118
1653406300000|2022-05-24 15:31:40|11640.3|11639.3|11636.7|11635.7|11643.7|11642.7|11636.3|11635.3|156
1653406310000|2022-05-24 15:31:50|11637.2|11636.2|11638.7|11637.7|11644.2|11643.2|11637.2|11636.2|157
1653406320000|2022-05-24 15:32:00|11638.9|11637.9|11633.4|11632.4|11642|11641|11632.9|11631.9|210
1653406330000|2022-05-24 15:32:10|11633.7|11632.7|11632.7|11631.7|11635.3|11634.3|11629.9|11628.9|246
1653406340000|2022-05-24 15:32:20|11632.2|11631.2|11632.4|11631.4|11634.7|11633.7|11630.5|11629.5|101
1653406350000|2022-05-24 15:32:30|11631.7|11630.7|11635.2|11634.2|11637.4|11636.4|11629.9|11628.9|171
1653406360000|2022-05-24 15:32:40|11635|11634|11640.2|11639.2|11640.3|11639.3|11633.7|11632.7|119
1653406370000|2022-05-24 15:32:50|11639.7|11638.7|11639.7|11638.7|11642.4|11641.4|11637.5|11636.5|129
1653406380000|2022-05-24 15:33:00|11639.9|11638.9|11638.2|11637.2|11642.7|11641.7|11638.2|11637.2|104
1653406390000|2022-05-24 15:33:10|11637.9|11636.9|11644.2|11643.2|11646.4|11645.4|11637.4|11636.4|106
1653406400000|2022-05-24 15:33:20|11642.4|11641.4|11643.4|11642.4|11648.4|11647.4|11642.2|11641.2|174
1653406410000|2022-05-24 15:33:30|11643.9|11642.9|11644.2|11643.2|11644.5|11643.5|11641.2|11640.2|135
1653406420000|2022-05-24 15:33:40|11644|11643|11645.9|11644.9|11647.8|11646.8|11642.5|11641.5|104
1653406430000|2022-05-24 15:33:50|11646|11645|11641.5|11640.5|11647.4|11646.4|11641.3|11640.3|102
1653406440000|2022-05-24 15:34:00|11641.8|11640.8|11637.4|11636.4|11642.9|11641.9|11636.8|11635.8|133
1653406450000|2022-05-24 15:34:10|11638.7|11637.7|11643.4|11642.4|11644.5|11643.5|11636.9|11635.9|76
1653406460000|2022-05-24 15:34:20|11643.9|11642.9|11647.9|11646.9|11648.9|11647.9|11643.9|11642.9|143
1653406470000|2022-05-24 15:34:30|11647.5|11646.5|11644.7|11643.7|11650.5|11649.5|11643.7|11642.7|138
1653406480000|2022-05-24 15:34:40|11645.2|11644.2|11649.2|11648.2|11652.2|11651.2|11644.7|11643.7|197
1653406490000|2022-05-24 15:34:50|11649|11648|11647.7|11646.7|11652|11651|11646.9|11645.9|112
1653406500000|2022-05-24 15:35:00|11647.2|11646.2|11641.9|11640.9|11647.5|11646.5|11641.9|11640.9|155
1653406510000|2022-05-24 15:35:10|11642|11641|11638.2|11637.2|11642.9|11641.9|11637.2|11636.2|192
1653406520000|2022-05-24 15:35:20|11638.4|11637.4|11644|11643|11644|11643|11636.7|11635.7|175
1653406530000|2022-05-24 15:35:30|11643.4|11642.4|11636.4|11635.4|11643.4|11642.4|11635.2|11634.2|194
1653406540000|2022-05-24 15:35:40|11636.7|11635.7|11634.2|11633.2|11636.7|11635.7|11633.5|11632.5|162
1653406550000|2022-05-24 15:35:50|11633.9|11632.9|11633|11632|11635.9|11634.9|11632.4|11631.4|137
1653406560000|2022-05-24 15:36:00|11633.2|11632.2|11635.2|11634.2|11636.7|11635.7|11632.4|11631.4|154
1653406570000|2022-05-24 15:36:10|11635|11634|11632.5|11631.5|11637.2|11636.2|11632.4|11631.4|127
1653406580000|2022-05-24 15:36:20|11632.7|11631.7|11641|11640|11641|11640|11632.2|11631.2|144
1653406590000|2022-05-24 15:36:30|11640.9|11639.9|11647.4|11646.4|11647.9|11646.9|11637.2|11636.2|178
1653406600000|2022-05-24 15:36:40|11647.5|11646.5|11655.4|11654.4|11656.8|11655.8|11644.7|11643.7|323
1653406610000|2022-05-24 15:36:50|11655.3|11654.3|11652.3|11651.3|11657.2|11656.2|11652.3|11651.3|156
1653406620000|2022-05-24 15:37:00|11651.3|11650.3|11643.7|11642.7|11651.3|11650.3|11643.3|11642.3|269
1653406630000|2022-05-24 15:37:10|11643.9|11642.9|11645.4|11644.4|11646.4|11645.4|11637.7|11636.7|172
1653406640000|2022-05-24 15:37:20|11644.9|11643.9|11647.4|11646.4|11647.4|11646.4|11641.4|11640.4|67
1653406650000|2022-05-24 15:37:30|11647.3|11646.3|11640.5|11639.5|11647.4|11646.4|11640.5|11639.5|53
1653406660000|2022-05-24 15:37:40|11640.7|11639.7|11640.4|11639.4|11643.5|11642.5|11639.4|11638.4|42
1653406670000|2022-05-24 15:37:50|11640.2|11639.2|11643.7|11642.7|11645.7|11644.7|11640|11639|62
1653406680000|2022-05-24 15:38:00|11643.2|11642.2|11642|11641|11644.7|11643.7|11640.2|11639.2|87
1653406690000|2022-05-24 15:38:10|11642.2|11641.2|11639.9|11638.9|11642.4|11641.4|11639.2|11638.2|188
1653406700000|2022-05-24 15:38:20|11638.5|11637.5|11636.2|11635.2|11640.2|11639.2|11636.2|11635.2|127
1653406710000|2022-05-24 15:38:30|11635.7|11634.7|11635.5|11634.5|11636.7|11635.7|11631.3|11630.3|254
1653406720000|2022-05-24 15:38:40|11635.4|11634.4|11638.4|11637.4|11638.5|11637.5|11632.4|11631.4|90
1653406730000|2022-05-24 15:38:50|11638.2|11637.2|11632.7|11631.7|11638.7|11637.7|11632.7|11631.7|63
1653406740000|2022-05-24 15:39:00|11632.9|11631.9|11630.2|11629.2|11637|11636|11629.9|11628.9|170
1653406750000|2022-05-24 15:39:10|11630.4|11629.4|11628|11627|11630.9|11629.9|11627.4|11626.4|257
1653406760000|2022-05-24 15:39:20|11628.9|11627.9|11633.7|11632.7|11635.7|11634.7|11628.9|11627.9|157
1653406770000|2022-05-24 15:39:30|11634.2|11633.2|11638.8|11637.8|11641.9|11640.9|11633.9|11632.9|179
1653406780000|2022-05-24 15:39:40|11638.9|11637.9|11637.5|11636.5|11642|11641|11636.9|11635.9|95
1653406790000|2022-05-24 15:39:50|11637.9|11636.9|11642.8|11641.8|11644.4|11643.4|11636.9|11635.9|119
1653406800000|2022-05-24 15:40:00|11642.9|11641.9|11647.8|11646.8|11648.4|11647.4|11639.7|11638.7|189
1653406810000|2022-05-24 15:40:10|11648.4|11647.4|11641.7|11640.7|11649.2|11648.2|11640.7|11639.7|134
1653406820000|2022-05-24 15:40:20|11641.2|11640.2|11645.4|11644.4|11646|11645|11636.9|11635.9|127
1653406830000|2022-05-24 15:40:30|11645.3|11644.3|11646.2|11645.2|11648.7|11647.7|11643.4|11642.4|110
1653406840000|2022-05-24 15:40:40|11646.9|11645.9|11647.7|11646.7|11653.3|11652.3|11646.9|11645.9|236
1653406850000|2022-05-24 15:40:50|11647.4|11646.4|11640.9|11639.9|11647.9|11646.9|11640.7|11639.7|91
1653406860000|2022-05-24 15:41:00|11640.7|11639.7|11638.9|11637.9|11643.3|11642.3|11635.4|11634.4|177
1653406870000|2022-05-24 15:41:10|11639.5|11638.5|11637.2|11636.2|11641.9|11640.9|11635.3|11634.3|139
1653406880000|2022-05-24 15:41:20|11637.7|11636.7|11647.5|11646.5|11648.2|11647.2|11637.4|11636.4|122
1653406890000|2022-05-24 15:41:30|11647.4|11646.4|11640.8|11639.8|11647.4|11646.4|11640|11639|165
1653406900000|2022-05-24 15:41:40|11640.9|11639.9|11638.7|11637.7|11640.9|11639.9|11637.9|11636.9|157
1653406910000|2022-05-24 15:41:50|11638.8|11637.8|11641.7|11640.7|11643.4|11642.4|11637.8|11636.8|61
1653406920000|2022-05-24 15:42:00|11642.4|11641.4|11645.7|11644.7|11646.9|11645.9|11641.7|11640.7|109
1653406930000|2022-05-24 15:42:10|11645.8|11644.8|11642|11641|11647|11646|11641.8|11640.8|92
1653406940000|2022-05-24 15:42:20|11642.2|11641.2|11641.4|11640.4|11645.2|11644.2|11640.4|11639.4|112
1653406950000|2022-05-24 15:42:30|11641.8|11640.8|11639.2|11638.2|11644.5|11643.5|11638.8|11637.8|116
1653406960000|2022-05-24 15:42:40|11639|11638|11640.5|11639.5|11643.2|11642.2|11637.5|11636.5|97
1653406970000|2022-05-24 15:42:50|11640.4|11639.4|11642.9|11641.9|11645.3|11644.3|11640.4|11639.4|93
1653406980000|2022-05-24 15:43:00|11642.8|11641.8|11648.9|11647.9|11648.9|11647.9|11642|11641|176
1653406990000|2022-05-24 15:43:10|11649|11648|11667.7|11666.7|11670.3|11669.3|11649|11648|843
1653407000000|2022-05-24 15:43:20|11667.5|11666.5|11656.3|11655.3|11667.7|11666.7|11656.3|11655.3|383
1653407010000|2022-05-24 15:43:30|11656|11655|11655.5|11654.5|11658.2|11657.2|11653.4|11652.4|302
1653407020000|2022-05-24 15:43:40|11655.7|11654.7|11653|11652|11655.9|11654.9|11651.2|11650.2|112
1653407030000|2022-05-24 15:43:50|11652.9|11651.9|11658.4|11657.4|11660.3|11659.3|11651.9|11650.9|179
1653407040000|2022-05-24 15:44:00|11658|11657|11651.9|11650.9|11658|11657|11651.7|11650.7|120
1653407050000|2022-05-24 15:44:10|11651.8|11650.8|11657.7|11656.7|11658.3|11657.3|11649.2|11648.2|349
1653407060000|2022-05-24 15:44:20|11657.4|11656.4|11661.7|11660.7|11666.4|11665.4|11657.4|11656.4|442
1653407070000|2022-05-24 15:44:30|11661.4|11660.4|11662.3|11661.3|11662.3|11661.3|11657.7|11656.7|125
1653407080000|2022-05-24 15:44:40|11662.4|11661.4|11667.5|11666.5|11668.5|11667.5|11662.3|11661.3|255
1653407090000|2022-05-24 15:44:50|11667.7|11666.7|11664|11663|11669.3|11668.3|11663.9|11662.9|336
1653407100000|2022-05-24 15:45:00|11663.8|11662.8|11676.2|11675.2|11682.2|11681.2|11662.9|11661.9|921
1653407110000|2022-05-24 15:45:10|11676.4|11675.4|11682.8|11681.8|11682.8|11681.8|11675.3|11674.3|289
1653407120000|2022-05-24 15:45:20|11683.8|11682.8|11678.4|11677.4|11687.8|11686.8|11676|11675|480
1653407130000|2022-05-24 15:45:30|11677.7|11676.7|11678.7|11677.7|11679.9|11678.9|11675.4|11674.4|239
1653407140000|2022-05-24 15:45:40|11678.5|11677.5|11688.9|11687.9|11690.2|11689.2|11678.5|11677.5|451
1653407150000|2022-05-24 15:45:50|11689.4|11688.4|11694.4|11693.4|11694.8|11693.8|11687.7|11686.7|371
1653407160000|2022-05-24 15:46:00|11694.7|11693.7|11688.2|11687.2|11695.3|11694.3|11687.9|11686.9|412
1653407170000|2022-05-24 15:46:10|11688.7|11687.7|11686.9|11685.9|11690.3|11689.3|11685.8|11684.8|299
1653407180000|2022-05-24 15:46:20|11686.7|11685.7|11692.4|11691.4|11692.7|11691.7|11684.7|11683.7|350
1653407190000|2022-05-24 15:46:30|11692.2|11691.2|11691.5|11690.5|11695.4|11694.4|11691.3|11690.3|189
1653407200000|2022-05-24 15:46:40|11691.8|11690.8|11698.9|11697.9|11700.5|11699.5|11691.7|11690.7|430
1653407210000|2022-05-24 15:46:50|11699.4|11698.4|11701.4|11700.4|11704.4|11703.4|11698|11697|418
1653407220000|2022-05-24 15:47:00|11701.3|11700.3|11705|11704|11709.3|11708.3|11701|11700|506
1653407230000|2022-05-24 15:47:10|11704.4|11703.4|11704.7|11703.7|11706.3|11705.3|11702.4|11701.4|294
1653407240000|2022-05-24 15:47:20|11704.9|11703.9|11706.5|11705.5|11709|11708|11704.4|11703.4|265
1653407250000|2022-05-24 15:47:30|11706.7|11705.7|11704.9|11703.9|11708.4|11707.4|11703|11702|253
1653407260000|2022-05-24 15:47:40|11704.4|11703.4|11707.2|11706.2|11708|11707|11704.2|11703.2|150
1653407270000|2022-05-24 15:47:50|11707.5|11706.5|11704.4|11703.4|11707.5|11706.5|11701.4|11700.4|315
1653407280000|2022-05-24 15:48:00|11704.8|11703.8|11716.2|11715.2|11716.3|11715.3|11704.5|11703.5|625
1653407290000|2022-05-24 15:48:10|11715.9|11714.9|11723.3|11722.3|11723.4|11722.4|11715.5|11714.5|715
1653407300000|2022-05-24 15:48:20|11723.5|11722.5|11723.7|11722.7|11724.8|11723.8|11719.5|11718.5|337
1653407310000|2022-05-24 15:48:30|11723.8|11722.8|11724|11723|11730.4|11729.4|11723.4|11722.4|741
1653407320000|2022-05-24 15:48:40|11723.9|11722.9|11725.8|11724.8|11727.8|11726.8|11723.9|11722.9|348
1653407330000|2022-05-24 15:48:50|11725.4|11724.4|11719|11718|11726.2|11725.2|11719|11718|290
1653407340000|2022-05-24 15:49:00|11719.3|11718.3|11715.4|11714.4|11719.8|11718.8|11715|11714|362
1653407350000|2022-05-24 15:49:10|11715.2|11714.2|11714|11713|11716.9|11715.9|11713|11712|424
1653407360000|2022-05-24 15:49:20|11713.9|11712.9|11718.8|11717.8|11721.5|11720.5|11713.5|11712.5|182
1653407370000|2022-05-24 15:49:30|11718.9|11717.9|11719.3|11718.3|11722.8|11721.8|11717.8|11716.8|183
1653407380000|2022-05-24 15:49:40|11719.4|11718.4|11720.3|11719.3|11721.5|11720.5|11717.9|11716.9|193
1653407390000|2022-05-24 15:49:50|11720.4|11719.4|11720.7|11719.7|11721.7|11720.7|11718.2|11717.2|242
1653407400000|2022-05-24 15:50:00|11720.5|11719.5|11721|11720|11724|11723|11717.5|11716.5|269
1653407410000|2022-05-24 15:50:10|11721.3|11720.3|11717.9|11716.9|11725|11724|11717|11716|245
1653407420000|2022-05-24 15:50:20|11717.7|11716.7|11718.4|11717.4|11722|11721|11717|11716|230
1653407430000|2022-05-24 15:50:30|11717.4|11716.4|11713.5|11712.5|11719.4|11718.4|11713.5|11712.5|179
1653407440000|2022-05-24 15:50:40|11713.3|11712.3|11709.2|11708.2|11713.5|11712.5|11705.2|11704.2|401
1653407450000|2022-05-24 15:50:50|11708.9|11707.9|11713.7|11712.7|11713.7|11712.7|11706.3|11705.3|247
1653407460000|2022-05-24 15:51:00|11713.9|11712.9|11710.2|11709.2|11716.7|11715.7|11709.9|11708.9|212
1653407470000|2022-05-24 15:51:10|11710|11709|11709.7|11708.7|11712.4|11711.4|11707.7|11706.7|138
1653407480000|2022-05-24 15:51:20|11709.3|11708.3|11709.2|11708.2|11710.7|11709.7|11707.7|11706.7|198
1653407490000|2022-05-24 15:51:30|11709.3|11708.3|11707|11706|11711|11710|11706.4|11705.4|223
1653407500000|2022-05-24 15:51:40|11707.2|11706.2|11707.2|11706.2|11710.7|11709.7|11707|11706|97
1653407510000|2022-05-24 15:51:50|11707|11706|11711.7|11710.7|11712.2|11711.2|11706.5|11705.5|201
1653407520000|2022-05-24 15:52:00|11712.3|11711.3|11711.4|11710.4|11712.4|11711.4|11705.7|11704.7|148
1653407530000|2022-05-24 15:52:10|11711.7|11710.7|11707.7|11706.7|11713.2|11712.2|11707.7|11706.7|140
1653407540000|2022-05-24 15:52:20|11707.5|11706.5|11705.8|11704.8|11709.3|11708.3|11705.3|11704.3|183
1653407550000|2022-05-24 15:52:30|11706.2|11705.2|11707|11706|11710.7|11709.7|11705.4|11704.4|252
1653407560000|2022-05-24 15:52:40|11707.3|11706.3|11709.9|11708.9|11709.9|11708.9|11704.4|11703.4|314
1653407570000|2022-05-24 15:52:50|11709.4|11708.4|11712.5|11711.5|11712.5|11711.5|11707.2|11706.2|285
1653407580000|2022-05-24 15:53:00|11712.8|11711.8|11711.2|11710.2|11713.2|11712.2|11709|11708|141
1653407590000|2022-05-24 15:53:10|11711.4|11710.4|11716.7|11715.7|11723.5|11722.5|11711.4|11710.4|480
1653407600000|2022-05-24 15:53:20|11716.5|11715.5|11713|11712|11716.5|11715.5|11711.4|11710.4|151
1653407610000|2022-05-24 15:53:30|11713.2|11712.2|11711.2|11710.2|11719|11718|11711.2|11710.2|262
1653407620000|2022-05-24 15:53:40|11711.8|11710.8|11714.7|11713.7|11715.9|11714.9|11710.5|11709.5|128
1653407630000|2022-05-24 15:53:50|11714.8|11713.8|11714.3|11713.3|11718|11717|11712.8|11711.8|187
1653407640000|2022-05-24 15:54:00|11714.2|11713.2|11718.8|11717.8|11719.4|11718.4|11713.9|11712.9|137
1653407650000|2022-05-24 15:54:10|11718.4|11717.4|11714.2|11713.2|11718.8|11717.8|11711.8|11710.8|85
1653407660000|2022-05-24 15:54:20|11713.9|11712.9|11713.4|11712.4|11716.2|11715.2|11711.7|11710.7|120
1653407670000|2022-05-24 15:54:30|11713.2|11712.2|11711.9|11710.9|11714.2|11713.2|11709.7|11708.7|107
1653407680000|2022-05-24 15:54:40|11711.7|11710.7|11706|11705|11711.7|11710.7|11705.9|11704.9|166
1653407690000|2022-05-24 15:54:50|11705.7|11704.7|11710.2|11709.2|11711|11710|11705.2|11704.2|157
1653407700000|2022-05-24 15:55:00|11709.2|11708.2|11706.5|11705.5|11713.5|11712.5|11706.3|11705.3|141
1653407710000|2022-05-24 15:55:10|11708.4|11707.4|11708.2|11707.2|11711.9|11710.9|11706.2|11705.2|140
1653407720000|2022-05-24 15:55:20|11708.7|11707.7|11708|11707|11708.9|11707.9|11705.5|11704.5|93
1653407730000|2022-05-24 15:55:30|11707.9|11706.9|11708.2|11707.2|11711.3|11710.3|11707.5|11706.5|99
1653407740000|2022-05-24 15:55:40|11708.3|11707.3|11707.7|11706.7|11709.9|11708.9|11706.7|11705.7|70
1653407750000|2022-05-24 15:55:50|11707.4|11706.4|11706.8|11705.8|11709.3|11708.3|11704.5|11703.5|177
1653407760000|2022-05-24 15:56:00|11706.3|11705.3|11702.9|11701.9|11708.4|11707.4|11702.5|11701.5|177
1653407770000|2022-05-24 15:56:10|11702.8|11701.8|11705.9|11704.9|11706.2|11705.2|11699.7|11698.7|327
1653407780000|2022-05-24 15:56:20|11706.4|11705.4|11714.3|11713.3|11714.5|11713.5|11705.8|11704.8|254
1653407790000|2022-05-24 15:56:30|11714.4|11713.4|11706.9|11705.9|11714.4|11713.4|11706.8|11705.8|157
1653407800000|2022-05-24 15:56:40|11706.8|11705.8|11710.5|11709.5|11710.7|11709.7|11705.9|11704.9|88
1653407810000|2022-05-24 15:56:50|11710.9|11709.9|11711.2|11710.2|11711.5|11710.5|11707.3|11706.3|101
1653407820000|2022-05-24 15:57:00|11711.3|11710.3|11709.5|11708.5|11712.7|11711.7|11706.9|11705.9|110
1653407830000|2022-05-24 15:57:10|11709.4|11708.4|11708.9|11707.9|11710.4|11709.4|11706.7|11705.7|83
1653407840000|2022-05-24 15:57:20|11709|11708|11710.2|11709.2|11710.7|11709.7|11707.5|11706.5|70
1653407850000|2022-05-24 15:57:30|11710.3|11709.3|11713.4|11712.4|11713.7|11712.7|11708|11707|102
1653407860000|2022-05-24 15:57:40|11712.9|11711.9|11714.8|11713.8|11718|11717|11711.9|11710.9|205
1653407870000|2022-05-24 15:57:50|11714.9|11713.9|11712|11711|11715.9|11714.9|11710.2|11709.2|154
1653407880000|2022-05-24 15:58:00|11711.8|11710.8|11710.7|11709.7|11716.3|11715.3|11708.8|11707.8|165
1653407890000|2022-05-24 15:58:10|11711.3|11710.3|11714.9|11713.9|11715.9|11714.9|11711.2|11710.2|79
1653407900000|2022-05-24 15:58:20|11714.8|11713.8|11715.4|11714.4|11716|11715|11712.4|11711.4|79
1653407910000|2022-05-24 15:58:30|11715.3|11714.3|11712.4|11711.4|11715.3|11714.3|11711.4|11710.4|74
1653407920000|2022-05-24 15:58:40|11713.2|11712.2|11716|11715|11717.5|11716.5|11712.9|11711.9|92
1653407930000|2022-05-24 15:58:50|11715.9|11714.9|11717.9|11716.9|11718|11717|11714.8|11713.8|67
1653407940000|2022-05-24 15:59:00|11718.2|11717.2|11720.8|11719.8|11721|11720|11716.7|11715.7|234
1653407950000|2022-05-24 15:59:10|11720.7|11719.7|11732.7|11731.7|11734|11733|11720.5|11719.5|760
1653407960000|2022-05-24 15:59:20|11731.7|11730.7|11719.4|11718.4|11731.7|11730.7|11719.4|11718.4|332
1653407970000|2022-05-24 15:59:30|11719.7|11718.7|11716.3|11715.3|11719.9|11718.9|11711.8|11710.8|400
1653407980000|2022-05-24 15:59:40|11716.7|11715.7|11708.9|11707.9|11716.7|11715.7|11708.5|11707.5|314
1653407990000|2022-05-24 15:59:50|11708.8|11707.8|11705.2|11704.2|11709.7|11708.7|11704.9|11703.9|277
1653408000000|2022-05-24 16:00:00|11704.9|11703.9|11701.2|11700.2|11706|11705|11700.2|11699.2|290
1653408010000|2022-05-24 16:00:10|11700.9|11699.9|11711.5|11710.5|11713.7|11712.7|11699.9|11698.9|271
1653408020000|2022-05-24 16:00:20|11712.3|11711.3|11705.4|11704.4|11715.9|11714.9|11704.9|11703.9|212
1653408030000|2022-05-24 16:00:30|11705.7|11704.7|11707.4|11706.4|11709.4|11708.4|11705.2|11704.2|72
1653408040000|2022-05-24 16:00:40|11707.3|11706.3|11704.7|11703.7|11708.9|11707.9|11704.2|11703.2|89
1653408050000|2022-05-24 16:00:50|11704.8|11703.8|11704.4|11703.4|11705.8|11704.8|11702.7|11701.7|119
1653408060000|2022-05-24 16:01:00|11704.5|11703.5|11693.7|11692.7|11704.5|11703.5|11690.5|11689.5|576
1653408070000|2022-05-24 16:01:10|11693.9|11692.9|11693.4|11692.4|11695.9|11694.9|11689.4|11688.4|310
1653408080000|2022-05-24 16:01:20|11693.7|11692.7|11692.7|11691.7|11693.7|11692.7|11687.7|11686.7|220
1653408090000|2022-05-24 16:01:30|11692.3|11691.3|11692.2|11691.2|11695.9|11694.9|11692.2|11691.2|140
1653408100000|2022-05-24 16:01:40|11692|11691|11694.9|11693.9|11694.9|11693.9|11690.8|11689.8|89
1653408110000|2022-05-24 16:01:50|11695|11694|11699.7|11698.7|11700.5|11699.5|11693.4|11692.4|127
1653408120000|2022-05-24 16:02:00|11699.5|11698.5|11704.7|11703.7|11705|11704|11696.8|11695.8|247
1653408130000|2022-05-24 16:02:10|11704.9|11703.9|11709.4|11708.4|11714.9|11713.9|11704.8|11703.8|383
1653408140000|2022-05-24 16:02:20|11709.7|11708.7|11706|11705|11709.9|11708.9|11705.7|11704.7|135
1653408150000|2022-05-24 16:02:30|11706.4|11705.4|11706.7|11705.7|11710.4|11709.4|11704.5|11703.5|231
1653408160000|2022-05-24 16:02:40|11706.8|11705.8|11702.9|11701.9|11709.2|11708.2|11702.3|11701.3|83
1653408170000|2022-05-24 16:02:50|11703|11702|11702.4|11701.4|11704.3|11703.3|11700.9|11699.9|124
1653408180000|2022-05-24 16:03:00|11702.3|11701.3|11703.4|11702.4|11707.8|11706.8|11702.2|11701.2|104
1653408190000|2022-05-24 16:03:10|11702.9|11701.9|11705.9|11704.9|11706.8|11705.8|11700.2|11699.2|124
1653408200000|2022-05-24 16:03:20|11705.8|11704.8|11709.8|11708.8|11709.9|11708.9|11701.9|11700.9|161
1653408210000|2022-05-24 16:03:30|11709.9|11708.9|11704.2|11703.2|11710.5|11709.5|11702.9|11701.9|90
1653408220000|2022-05-24 16:03:40|11704.9|11703.9|11705.7|11704.7|11707.8|11706.8|11702.3|11701.3|61
1653408230000|2022-05-24 16:03:50|11705.5|11704.5|11706.4|11705.4|11706.7|11705.7|11703|11702|56
1653408240000|2022-05-24 16:04:00|11707.4|11706.4|11704.2|11703.2|11708.5|11707.5|11703.3|11702.3|101
1653408250000|2022-05-24 16:04:10|11704.5|11703.5|11705|11704|11708.8|11707.8|11703|11702|62
1653408260000|2022-05-24 16:04:20|11705.2|11704.2|11707.9|11706.9|11708.7|11707.7|11705.2|11704.2|81
1653408270000|2022-05-24 16:04:30|11707.8|11706.8|11711.7|11710.7|11711.9|11710.9|11707.2|11706.2|81
1653408280000|2022-05-24 16:04:40|11711.4|11710.4|11710.5|11709.5|11713.8|11712.8|11708.8|11707.8|169
1653408290000|2022-05-24 16:04:50|11710.4|11709.4|11716.4|11715.4|11716.4|11715.4|11710.4|11709.4|153
1653408300000|2022-05-24 16:05:00|11716.2|11715.2|11714.7|11713.7|11717.9|11716.9|11708|11707|229
1653408310000|2022-05-24 16:05:10|11714.9|11713.9|11710.9|11709.9|11717|11716|11710.3|11709.3|149
1653408320000|2022-05-24 16:05:20|11710|11709|11710.2|11709.2|11712.7|11711.7|11707.8|11706.8|131
1653408330000|2022-05-24 16:05:30|11710.3|11709.3|11708.9|11707.9|11711.7|11710.7|11706.7|11705.7|75
1653408340000|2022-05-24 16:05:40|11709.9|11708.9|11710.4|11709.4|11711.7|11710.7|11707.4|11706.4|40
1653408350000|2022-05-24 16:05:50|11710.7|11709.7|11708.4|11707.4|11710.7|11709.7|11705.5|11704.5|111
1653408360000|2022-05-24 16:06:00|11708.5|11707.5|11699.7|11698.7|11709.5|11708.5|11699.5|11698.5|235
1653408370000|2022-05-24 16:06:10|11700|11699|11699.3|11698.3|11704|11703|11697.7|11696.7|205
1653408380000|2022-05-24 16:06:20|11699.2|11698.2|11697.4|11696.4|11702.4|11701.4|11695.8|11694.8|115
1653408390000|2022-05-24 16:06:30|11697.2|11696.2|11705.5|11704.5|11706|11705|11697.2|11696.2|137
1653408400000|2022-05-24 16:06:40|11705.4|11704.4|11705.5|11704.5|11705.8|11704.8|11701.7|11700.7|87
1653408410000|2022-05-24 16:06:50|11705.7|11704.7|11707.2|11706.2|11707.8|11706.8|11703.5|11702.5|114
1653408420000|2022-05-24 16:07:00|11707.4|11706.4|11718.2|11717.2|11720|11719|11707.4|11706.4|449
1653408430000|2022-05-24 16:07:10|11717.4|11716.4|11717.2|11716.2|11718.7|11717.7|11712.8|11711.8|138
1653408440000|2022-05-24 16:07:20|11717|11716|11712.9|11711.9|11717.3|11716.3|11710.5|11709.5|147
1653408450000|2022-05-24 16:07:30|11712.2|11711.2|11716.4|11715.4|11717.9|11716.9|11712.2|11711.2|83
1653408460000|2022-05-24 16:07:40|11716.7|11715.7|11714.7|11713.7|11720.8|11719.8|11714.4|11713.4|154
1653408470000|2022-05-24 16:07:50|11714.5|11713.5|11715.2|11714.2|11719|11718|11714.5|11713.5|96
1653408480000|2022-05-24 16:08:00|11715.7|11714.7|11720.8|11719.8|11720.9|11719.9|11715.7|11714.7|155
1653408490000|2022-05-24 16:08:10|11721.2|11720.2|11724|11723|11729|11728|11720.5|11719.5|368
1653408500000|2022-05-24 16:08:20|11724.2|11723.2|11720.7|11719.7|11724.4|11723.4|11719.3|11718.3|195
1653408510000|2022-05-24 16:08:30|11720.5|11719.5|11728.5|11727.5|11729.2|11728.2|11720.3|11719.3|120
1653408520000|2022-05-24 16:08:40|11728.4|11727.4|11731.8|11730.8|11734|11733|11728.4|11727.4|282
1653408530000|2022-05-24 16:08:50|11731.3|11730.3|11739.3|11738.3|11740.5|11739.5|11731.2|11730.2|625
1653408540000|2022-05-24 16:09:00|11739.2|11738.2|11730.9|11729.9|11740.2|11739.2|11730.5|11729.5|314
1653408550000|2022-05-24 16:09:10|11731.2|11730.2|11729.4|11728.4|11732.7|11731.7|11728.7|11727.7|126
1653408560000|2022-05-24 16:09:20|11729.7|11728.7|11729.8|11728.8|11733.8|11732.8|11727.3|11726.3|142
1653408570000|2022-05-24 16:09:30|11729.9|11728.9|11735.4|11734.4|11736.3|11735.3|11729.9|11728.9|133
1653408580000|2022-05-24 16:09:40|11736.4|11735.4|11735|11734|11737.7|11736.7|11734.3|11733.3|224
1653408590000|2022-05-24 16:09:50|11735.3|11734.3|11738.4|11737.4|11739.5|11738.5|11734.7|11733.7|200
1653408600000|2022-05-24 16:10:00|11738.2|11737.2|11732.9|11731.9|11738.4|11737.4|11729.9|11728.9|362
1653408610000|2022-05-24 16:10:10|11732.7|11731.7|11734.5|11733.5|11735.2|11734.2|11730.7|11729.7|167
1653408620000|2022-05-24 16:10:20|11734.7|11733.7|11738.9|11737.9|11739.4|11738.4|11731.8|11730.8|118
1653408630000|2022-05-24 16:10:30|11739.2|11738.2|11749.2|11748.2|11749.4|11748.4|11738.4|11737.4|772
1653408640000|2022-05-24 16:10:40|11750.3|11749.3|11749.5|11748.5|11750.8|11749.8|11746.4|11745.4|424
1653408650000|2022-05-24 16:10:50|11749.7|11748.7|11747.9|11746.9|11750.5|11749.5|11745.9|11744.9|219
1653408660000|2022-05-24 16:11:00|11747.8|11746.8|11744.5|11743.5|11748.3|11747.3|11742.9|11741.9|217
1653408670000|2022-05-24 16:11:10|11744.7|11743.7|11746.9|11745.9|11747.9|11746.9|11741.7|11740.7|154
1653408680000|2022-05-24 16:11:20|11746.8|11745.8|11747.2|11746.2|11748|11747|11745.7|11744.7|81
1653408690000|2022-05-24 16:11:30|11747.4|11746.4|11747.9|11746.9|11748.5|11747.5|11744.9|11743.9|118
1653408700000|2022-05-24 16:11:40|11747.4|11746.4|11745.3|11744.3|11748.4|11747.4|11744.9|11743.9|78
1653408710000|2022-05-24 16:11:50|11745.4|11744.4|11744.2|11743.2|11745.7|11744.7|11741|11740|134
1653408720000|2022-05-24 16:12:00|11744.3|11743.3|11744.9|11743.9|11745.8|11744.8|11739.2|11738.2|196
1653408730000|2022-05-24 16:12:10|11744.8|11743.8|11744.9|11743.9|11745.5|11744.5|11740.7|11739.7|312
1653408740000|2022-05-24 16:12:20|11745.5|11744.5|11743|11742|11745.7|11744.7|11742.2|11741.2|85
1653408750000|2022-05-24 16:12:30|11743.2|11742.2|11745.2|11744.2|11745.5|11744.5|11740.8|11739.8|81
1653408760000|2022-05-24 16:12:40|11744.5|11743.5|11742.4|11741.4|11745.8|11744.8|11740.8|11739.8|88
1653408770000|2022-05-24 16:12:50|11742.3|11741.3|11744.4|11743.4|11744.4|11743.4|11740.4|11739.4|83
1653408780000|2022-05-24 16:13:00|11744.5|11743.5|11743|11742|11745.3|11744.3|11741|11740|92
1653408790000|2022-05-24 16:13:10|11742.9|11741.9|11742.8|11741.8|11745.8|11744.8|11739.8|11738.8|163
1653408800000|2022-05-24 16:13:20|11743|11742|11744|11743|11744.7|11743.7|11741.5|11740.5|70
1653408810000|2022-05-24 16:13:30|11744.5|11743.5|11739.5|11738.5|11744.5|11743.5|11739.3|11738.3|88
1653408820000|2022-05-24 16:13:40|11739.4|11738.4|11741.7|11740.7|11743|11742|11739.4|11738.4|84
1653408830000|2022-05-24 16:13:50|11741.8|11740.8|11742|11741|11743.9|11742.9|11741|11740|112
1653408840000|2022-05-24 16:14:00|11742.4|11741.4|11742.2|11741.2|11746|11745|11741.9|11740.9|157
1653408850000|2022-05-24 16:14:10|11741.9|11740.9|11748.9|11747.9|11749|11748|11741.4|11740.4|164
1653408860000|2022-05-24 16:14:20|11749|11748|11758|11757|11760.7|11759.7|11749|11748|744
1653408870000|2022-05-24 16:14:30|11758.2|11757.2|11756.3|11755.3|11758.5|11757.5|11751.9|11750.9|224
1653408880000|2022-05-24 16:14:40|11756.2|11755.2|11758|11757|11758.8|11757.8|11753.2|11752.2|230
1653408890000|2022-05-24 16:14:50|11757.7|11756.7|11766|11765|11766|11765|11756.3|11755.3|340
1653408900000|2022-05-24 16:15:00|11766.7|11765.7|11781.7|11780.7|11782.4|11781.4|11764.2|11763.2|1569
1653408910000|2022-05-24 16:15:10|11781|11780|11783.3|11782.3|11786.5|11785.5|11777.2|11776.2|956
1653408920000|2022-05-24 16:15:20|11783.5|11782.5|11789.5|11788.5|11790.4|11789.4|11779.3|11778.3|425
1653408930000|2022-05-24 16:15:30|11789.4|11788.4|11783.7|11782.7|11790.8|11789.8|11781.5|11780.5|418
1653408940000|2022-05-24 16:15:40|11783.5|11782.5|11790.9|11789.9|11791.2|11790.2|11782.5|11781.5|449
1653408950000|2022-05-24 16:15:50|11791.4|11790.4|11800.2|11799.2|11801.2|11800.2|11790.9|11789.9|832
1653408960000|2022-05-24 16:16:00|11800.3|11799.3|11803|11802|11804.5|11803.5|11799|11798|583
1653408970000|2022-05-24 16:16:10|11802.9|11801.9|11799.5|11798.5|11804.9|11803.9|11799.5|11798.5|249
1653408980000|2022-05-24 16:16:20|11798.5|11797.5|11790.2|11789.2|11799.3|11798.3|11788.5|11787.5|388
1653408990000|2022-05-24 16:16:30|11790.8|11789.8|11789.3|11788.3|11792|11791|11787.7|11786.7|277
1653409000000|2022-05-24 16:16:40|11789.4|11788.4|11788.7|11787.7|11790.3|11789.3|11786.8|11785.8|210
1653409010000|2022-05-24 16:16:50|11788.4|11787.4|11791|11790|11794.8|11793.8|11788.4|11787.4|255
1653409020000|2022-05-24 16:17:00|11791.2|11790.2|11788.9|11787.9|11796.7|11795.7|11788.9|11787.9|339
1653409030000|2022-05-24 16:17:10|11789.2|11788.2|11790.9|11789.9|11791.3|11790.3|11787.5|11786.5|171
1653409040000|2022-05-24 16:17:20|11790.8|11789.8|11786.5|11785.5|11791|11790|11786.5|11785.5|259
1653409050000|2022-05-24 16:17:30|11785|11784|11781.3|11780.3|11787.5|11786.5|11780.3|11779.3|363
1653409060000|2022-05-24 16:17:40|11781.2|11780.2|11781.3|11780.3|11784.5|11783.5|11780|11779|194
1653409070000|2022-05-24 16:17:50|11781.2|11780.2|11774.7|11773.7|11781.3|11780.3|11773.2|11772.2|402
1653409080000|2022-05-24 16:18:00|11774.8|11773.8|11776.2|11775.2|11776.8|11775.8|11772.5|11771.5|264
1653409090000|2022-05-24 16:18:10|11776|11775|11778|11777|11778|11777|11772.7|11771.7|184
1653409100000|2022-05-24 16:18:20|11778.3|11777.3|11774.5|11773.5|11778.9|11777.9|11773.5|11772.5|170
1653409110000|2022-05-24 16:18:30|11775.2|11774.2|11770.4|11769.4|11775.5|11774.5|11769.8|11768.8|160
1653409120000|2022-05-24 16:18:40|11770.5|11769.5|11765.8|11764.8|11772.5|11771.5|11765.5|11764.5|268
1653409130000|2022-05-24 16:18:50|11766|11765|11769|11768|11769.5|11768.5|11761.8|11760.8|385
1653409140000|2022-05-24 16:19:00|11770.2|11769.2|11774.2|11773.2|11774.4|11773.4|11768.7|11767.7|200
1653409150000|2022-05-24 16:19:10|11774.3|11773.3|11775.8|11774.8|11776.9|11775.9|11772.4|11771.4|180
1653409160000|2022-05-24 16:19:20|11776|11775|11770.9|11769.9|11776|11775|11770.9|11769.9|125
1653409170000|2022-05-24 16:19:30|11770.3|11769.3|11773|11772|11773|11772|11767.9|11766.9|153
1653409180000|2022-05-24 16:19:40|11773.2|11772.2|11771.3|11770.3|11774|11773|11770.9|11769.9|57
1653409190000|2022-05-24 16:19:50|11771.4|11770.4|11767.7|11766.7|11772.3|11771.3|11766.9|11765.9|115
1653409200000|2022-05-24 16:20:00|11767.4|11766.4|11757.5|11756.5|11768.2|11767.2|11757|11756|380
1653409210000|2022-05-24 16:20:10|11757.3|11756.3|11755|11754|11760|11759|11754.3|11753.3|401
1653409220000|2022-05-24 16:20:20|11755.2|11754.2|11759.2|11758.2|11763.9|11762.9|11753.3|11752.3|406
1653409230000|2022-05-24 16:20:30|11758.4|11757.4|11758.2|11757.2|11761.7|11760.7|11756.2|11755.2|138
1653409240000|2022-05-24 16:20:40|11758.4|11757.4|11757.3|11756.3|11759.9|11758.9|11755.8|11754.8|148
1653409250000|2022-05-24 16:20:50|11756.8|11755.8|11753|11752|11758.8|11757.8|11753|11752|141
1653409260000|2022-05-24 16:21:00|11752.8|11751.8|11749.8|11748.8|11753.7|11752.7|11748.5|11747.5|356
1653409270000|2022-05-24 16:21:10|11749.5|11748.5|11750.8|11749.8|11751.2|11750.2|11745.2|11744.2|296
1653409280000|2022-05-24 16:21:20|11751.4|11750.4|11743.9|11742.9|11751.7|11750.7|11743.7|11742.7|156
1653409290000|2022-05-24 16:21:30|11743.7|11742.7|11741.7|11740.7|11748.4|11747.4|11741.2|11740.2|280
1653409300000|2022-05-24 16:21:40|11741.4|11740.4|11743|11742|11745.2|11744.2|11741|11740|135
1653409310000|2022-05-24 16:21:50|11742.9|11741.9|11742.9|11741.9|11743.9|11742.9|11740.4|11739.4|185
1653409320000|2022-05-24 16:22:00|11743.2|11742.2|11739.8|11738.8|11745.8|11744.8|11739.5|11738.5|180
1653409330000|2022-05-24 16:22:10|11740|11739|11744.5|11743.5|11744.7|11743.7|11739.5|11738.5|132
1653409340000|2022-05-24 16:22:20|11744.7|11743.7|11749|11748|11749|11748|11742.5|11741.5|271
1653409350000|2022-05-24 16:22:30|11748.8|11747.8|11745.8|11744.8|11750.8|11749.8|11745.4|11744.4|207
1653409360000|2022-05-24 16:22:40|11745.7|11744.7|11746.7|11745.7|11749.2|11748.2|11742.5|11741.5|98
1653409370000|2022-05-24 16:22:50|11746.8|11745.8|11747.7|11746.7|11747.9|11746.9|11742.5|11741.5|76
1653409380000|2022-05-24 16:23:00|11747.5|11746.5|11748.5|11747.5|11749.7|11748.7|11744.7|11743.7|168
1653409390000|2022-05-24 16:23:10|11749.4|11748.4|11746.7|11745.7|11749.4|11748.4|11744.9|11743.9|75
1653409400000|2022-05-24 16:23:20|11746.5|11745.5|11746.3|11745.3|11749.9|11748.9|11745.2|11744.2|119
1653409410000|2022-05-24 16:23:30|11746.2|11745.2|11745|11744|11749.8|11748.8|11745|11744|103
1653409420000|2022-05-24 16:23:40|11745.4|11744.4|11743.4|11742.4|11746.3|11745.3|11742.5|11741.5|79
1653409430000|2022-05-24 16:23:50|11743.2|11742.2|11741.4|11740.4|11744.9|11743.9|11739.9|11738.9|168
1653409440000|2022-05-24 16:24:00|11740.9|11739.9|11743.4|11742.4|11746.9|11745.9|11740.9|11739.9|147
1653409450000|2022-05-24 16:24:10|11743.3|11742.3|11740.9|11739.9|11743.3|11742.3|11735.4|11734.4|297
1653409460000|2022-05-24 16:24:20|11740.7|11739.7|11742.8|11741.8|11744.9|11743.9|11739.9|11738.9|115
1653409470000|2022-05-24 16:24:30|11742.9|11741.9|11743.4|11742.4|11744.9|11743.9|11740.2|11739.2|143
1653409480000|2022-05-24 16:24:40|11743.5|11742.5|11740.9|11739.9|11744|11743|11739.7|11738.7|138
1653409490000|2022-05-24 16:24:50|11740.8|11739.8|11744.4|11743.4|11744.4|11743.4|11739.4|11738.4|154
1653409500000|2022-05-24 16:25:00|11744.3|11743.3|11740.3|11739.3|11747.3|11746.3|11740.2|11739.2|164
1653409510000|2022-05-24 16:25:10|11740.4|11739.4|11746.5|11745.5|11747.4|11746.4|11739|11738|254
1653409520000|2022-05-24 16:25:20|11746.2|11745.2|11741.8|11740.8|11748.3|11747.3|11740.2|11739.2|190
1653409530000|2022-05-24 16:25:30|11742|11741|11743.4|11742.4|11745.4|11744.4|11735|11734|299
1653409540000|2022-05-24 16:25:40|11743.7|11742.7|11745.5|11744.5|11746.9|11745.9|11742.9|11741.9|116
1653409550000|2022-05-24 16:25:50|11745.7|11744.7|11748.3|11747.3|11748.8|11747.8|11744.9|11743.9|181
1653409560000|2022-05-24 16:26:00|11748.2|11747.2|11741.5|11740.5|11749.4|11748.4|11741.5|11740.5|224
1653409570000|2022-05-24 16:26:10|11741.2|11740.2|11744.4|11743.4|11745.4|11744.4|11740.4|11739.4|169
1653409580000|2022-05-24 16:26:20|11744.7|11743.7|11739.5|11738.5|11748.3|11747.3|11739|11738|229
1653409590000|2022-05-24 16:26:30|11739.7|11738.7|11731.4|11730.4|11741.9|11740.9|11729.4|11728.4|467
1653409600000|2022-05-24 16:26:40|11731.9|11730.9|11731.8|11730.8|11735.2|11734.2|11729.5|11728.5|213
1653409610000|2022-05-24 16:26:50|11731.4|11730.4|11735|11734|11735.9|11734.9|11729.4|11728.4|233
1653409620000|2022-05-24 16:27:00|11735.2|11734.2|11740.5|11739.5|11741.9|11740.9|11734.9|11733.9|253
1653409630000|2022-05-24 16:27:10|11740.2|11739.2|11741.4|11740.4|11742.5|11741.5|11737.7|11736.7|205
1653409640000|2022-05-24 16:27:20|11741.8|11740.8|11741.4|11740.4|11746.4|11745.4|11740.9|11739.9|118
1653409650000|2022-05-24 16:27:30|11741.7|11740.7|11741.9|11740.9|11742.2|11741.2|11738.9|11737.9|191
1653409660000|2022-05-24 16:27:40|11741.8|11740.8|11742.9|11741.9|11744.5|11743.5|11740.3|11739.3|203
1653409670000|2022-05-24 16:27:50|11743|11742|11743.9|11742.9|11746.5|11745.5|11741.4|11740.4|267
1653409680000|2022-05-24 16:28:00|11743.8|11742.8|11743.4|11742.4|11745.2|11744.2|11740|11739|226
1653409690000|2022-05-24 16:28:10|11743.3|11742.3|11745.4|11744.4|11746|11745|11741.5|11740.5|101
1653409700000|2022-05-24 16:28:20|11745.3|11744.3|11741.5|11740.5|11746|11745|11738|11737|154
1653409710000|2022-05-24 16:28:30|11741.7|11740.7|11744.8|11743.8|11746.2|11745.2|11740.9|11739.9|87
1653409720000|2022-05-24 16:28:40|11744.5|11743.5|11740.2|11739.2|11744.5|11743.5|11739.9|11738.9|79
1653409730000|2022-05-24 16:28:50|11739.9|11738.9|11735.2|11734.2|11739.9|11738.9|11733.5|11732.5|170
1653409740000|2022-05-24 16:29:00|11735.3|11734.3|11737|11736|11740.9|11739.9|11735.3|11734.3|163
1653409750000|2022-05-24 16:29:10|11736.4|11735.4|11735.4|11734.4|11739.7|11738.7|11733.8|11732.8|130
1653409760000|2022-05-24 16:29:20|11734.7|11733.7|11734.3|11733.3|11737.4|11736.4|11732.8|11731.8|108
1653409770000|2022-05-24 16:29:30|11733.9|11732.9|11733.9|11732.9|11737.7|11736.7|11733.2|11732.2|115
1653409780000|2022-05-24 16:29:40|11734.2|11733.2|11729|11728|11734.4|11733.4|11727.3|11726.3|428
1653409790000|2022-05-24 16:29:50|11729.8|11728.8|11730.5|11729.5|11730.5|11729.5|11727.5|11726.5|199
1653409800000|2022-05-24 16:30:00|11731.2|11730.2|11731.5|11730.5|11731.9|11730.9|11726.5|11725.5|297
1653409810000|2022-05-24 16:30:10|11731.9|11730.9|11731.2|11730.2|11733.2|11732.2|11729.9|11728.9|224
1653409820000|2022-05-24 16:30:20|11730.9|11729.9|11730.8|11729.8|11732.5|11731.5|11727.4|11726.4|277
1653409830000|2022-05-24 16:30:30|11731.2|11730.2|11737.2|11736.2|11739.2|11738.2|11729.4|11728.4|209
1653409840000|2022-05-24 16:30:40|11736.9|11735.9|11737.9|11736.9|11740|11739|11735.7|11734.7|137
1653409850000|2022-05-24 16:30:50|11738.2|11737.2|11733.3|11732.3|11738.7|11737.7|11732.5|11731.5|93
1653409860000|2022-05-24 16:31:00|11733.4|11732.4|11724.5|11723.5|11736.7|11735.7|11724.3|11723.3|227
1653409870000|2022-05-24 16:31:10|11724.4|11723.4|11717.5|11716.5|11725|11724|11715.2|11714.2|485
1653409880000|2022-05-24 16:31:20|11716.8|11715.8|11716.5|11715.5|11721.3|11720.3|11714.5|11713.5|227
1653409890000|2022-05-24 16:31:30|11716.2|11715.2|11715.7|11714.7|11717|11716|11712.7|11711.7|232
1653409900000|2022-05-24 16:31:40|11715.8|11714.8|11711.9|11710.9|11715.8|11714.8|11709.8|11708.8|272
1653409910000|2022-05-24 16:31:50|11711.7|11710.7|11711.9|11710.9|11713.7|11712.7|11709.7|11708.7|172
1653409920000|2022-05-24 16:32:00|11712.3|11711.3|11716.2|11715.2|11716.4|11715.4|11708.7|11707.7|382
1653409930000|2022-05-24 16:32:10|11716.3|11715.3|11711.2|11710.2|11717.7|11716.7|11710.8|11709.8|282
1653409940000|2022-05-24 16:32:20|11710.8|11709.8|11705.7|11704.7|11711.8|11710.8|11704.9|11703.9|428
1653409950000|2022-05-24 16:32:30|11705.4|11704.4|11702.8|11701.8|11709.4|11708.4|11700.2|11699.2|431
1653409960000|2022-05-24 16:32:40|11702|11701|11705.2|11704.2|11708.4|11707.4|11700.5|11699.5|242
1653409970000|2022-05-24 16:32:50|11705.4|11704.4|11707.2|11706.2|11707.5|11706.5|11701.5|11700.5|495
1653409980000|2022-05-24 16:33:00|11707.3|11706.3|11699.9|11698.9|11707.3|11706.3|11698.8|11697.8|256
1653409990000|2022-05-24 16:33:10|11700.2|11699.2|11695.9|11694.9|11700.2|11699.2|11694.7|11693.7|415
1653410000000|2022-05-24 16:33:20|11695.7|11694.7|11702.8|11701.8|11702.8|11701.8|11695.7|11694.7|377
1653410010000|2022-05-24 16:33:30|11703.2|11702.2|11698.7|11697.7|11704.7|11703.7|11697.2|11696.2|230
1653410020000|2022-05-24 16:33:40|11698.4|11697.4|11702.2|11701.2|11705.5|11704.5|11697|11696|372
1653410030000|2022-05-24 16:33:50|11702|11701|11698.8|11697.8|11705.4|11704.4|11698.8|11697.8|154
1653410040000|2022-05-24 16:34:00|11699|11698|11706.5|11705.5|11706.5|11705.5|11698.4|11697.4|176
1653410050000|2022-05-24 16:34:10|11706.2|11705.2|11698.9|11697.9|11707.7|11706.7|11698.5|11697.5|196
1653410060000|2022-05-24 16:34:20|11698.8|11697.8|11701.7|11700.7|11702|11701|11697.9|11696.9|130
1653410070000|2022-05-24 16:34:30|11701.3|11700.3|11695|11694|11702.3|11701.3|11694.5|11693.5|181
1653410080000|2022-05-24 16:34:40|11694.8|11693.8|11696.8|11695.8|11697.9|11696.9|11694.5|11693.5|155
1653410090000|2022-05-24 16:34:50|11696.9|11695.9|11699.3|11698.3|11699.5|11698.5|11695.7|11694.7|119
1653410100000|2022-05-24 16:35:00|11699.2|11698.2|11699.5|11698.5|11702.2|11701.2|11698.4|11697.4|119
1653410110000|2022-05-24 16:35:10|11700.3|11699.3|11703.5|11702.5|11703.9|11702.9|11700.3|11699.3|162
1653410120000|2022-05-24 16:35:20|11703.9|11702.9|11701.2|11700.2|11703.9|11702.9|11698.2|11697.2|192
1653410130000|2022-05-24 16:35:30|11701.8|11700.8|11694.2|11693.2|11701.9|11700.9|11694.2|11693.2|264
1653410140000|2022-05-24 16:35:40|11693.9|11692.9|11693.2|11692.2|11695|11694|11690.9|11689.9|233
1653410150000|2022-05-24 16:35:50|11692.8|11691.8|11692.4|11691.4|11695.8|11694.8|11691.3|11690.3|111
1653410160000|2022-05-24 16:36:00|11692.9|11691.9|11691.4|11690.4|11695.3|11694.3|11686.7|11685.7|399
1653410170000|2022-05-24 16:36:10|11691.9|11690.9|11688.2|11687.2|11692.5|11691.5|11686.8|11685.8|268
1653410180000|2022-05-24 16:36:20|11688.3|11687.3|11688.2|11687.2|11691.4|11690.4|11688|11687|146
1653410190000|2022-05-24 16:36:30|11688|11687|11687.4|11686.4|11691|11690|11686.9|11685.9|175
1653410200000|2022-05-24 16:36:40|11687.3|11686.3|11679.9|11678.9|11687.3|11686.3|11679.9|11678.9|413
1653410210000|2022-05-24 16:36:50|11680|11679|11676.8|11675.8|11680.5|11679.5|11673.8|11672.8|896
1653410220000|2022-05-24 16:37:00|11676.9|11675.9|11674.5|11673.5|11676.9|11675.9|11673.8|11672.8|233
1653410230000|2022-05-24 16:37:10|11675|11674|11683.4|11682.4|11684.3|11683.3|11673.7|11672.7|274
1653410240000|2022-05-24 16:37:20|11683.7|11682.7|11679.5|11678.5|11685.2|11684.2|11679.3|11678.3|231
1653410250000|2022-05-24 16:37:30|11679.8|11678.8|11677|11676|11680.7|11679.7|11677|11676|102
1653410260000|2022-05-24 16:37:40|11677.2|11676.2|11680.3|11679.3|11681.9|11680.9|11676.9|11675.9|124
1653410270000|2022-05-24 16:37:50|11680.2|11679.2|11680.3|11679.3|11682|11681|11679|11678|77
1653410280000|2022-05-24 16:38:00|11680.4|11679.4|11683.7|11682.7|11684.4|11683.4|11680.4|11679.4|127
1653410290000|2022-05-24 16:38:10|11683.2|11682.2|11682.4|11681.4|11685|11684|11682.3|11681.3|116
1653410300000|2022-05-24 16:38:20|11682.7|11681.7|11682.9|11681.9|11683.8|11682.8|11680.9|11679.9|81
1653410310000|2022-05-24 16:38:30|11683|11682|11683.7|11682.7|11684.9|11683.9|11682.5|11681.5|96
1653410320000|2022-05-24 16:38:40|11683.8|11682.8|11684.7|11683.7|11685.5|11684.5|11681.9|11680.9|87
1653410330000|2022-05-24 16:38:50|11684.2|11683.2|11680.8|11679.8|11684.7|11683.7|11680.7|11679.7|201
1653410340000|2022-05-24 16:39:00|11680.5|11679.5|11674|11673|11680.8|11679.8|11674|11673|234
1653410350000|2022-05-24 16:39:10|11673.9|11672.9|11676.2|11675.2|11679.2|11678.2|11673.9|11672.9|211
1653410360000|2022-05-24 16:39:20|11675.5|11674.5|11673.8|11672.8|11675.8|11674.8|11672.3|11671.3|216
1653410370000|2022-05-24 16:39:30|11673.9|11672.9|11672.2|11671.2|11673.9|11672.9|11671.2|11670.2|152
1653410380000|2022-05-24 16:39:40|11672|11671|11675.2|11674.2|11675.8|11674.8|11672|11671|171
1653410390000|2022-05-24 16:39:50|11675.4|11674.4|11677.5|11676.5|11677.5|11676.5|11673|11672|227
1653410400000|2022-05-24 16:40:00|11679.5|11678.5|11684.5|11683.5|11684.7|11683.7|11679.3|11678.3|209
1653410410000|2022-05-24 16:40:10|11684.7|11683.7|11680|11679|11684.7|11683.7|11678|11677|258
1653410420000|2022-05-24 16:40:20|11680.2|11679.2|11678.5|11677.5|11681.8|11680.8|11677.5|11676.5|124
1653410430000|2022-05-24 16:40:30|11678.9|11677.9|11676.7|11675.7|11678.9|11677.9|11674.9|11673.9|116
1653410440000|2022-05-24 16:40:40|11676.9|11675.9|11680.3|11679.3|11681.2|11680.2|11676.4|11675.4|111
1653410450000|2022-05-24 16:40:50|11680.5|11679.5|11679.8|11678.8|11682.2|11681.2|11678|11677|106
1653410460000|2022-05-24 16:41:00|11679.9|11678.9|11675.2|11674.2|11679.9|11678.9|11675|11674|227
1653410470000|2022-05-24 16:41:10|11675.5|11674.5|11677.2|11676.2|11677.9|11676.9|11675.2|11674.2|247
1653410480000|2022-05-24 16:41:20|11677.4|11676.4|11679.5|11678.5|11679.5|11678.5|11676|11675|126
1653410490000|2022-05-24 16:41:30|11679.7|11678.7|11678|11677|11680.7|11679.7|11677.3|11676.3|101
1653410500000|2022-05-24 16:41:40|11677.9|11676.9|11679.5|11678.5|11679.8|11678.8|11677.2|11676.2|85
1653410510000|2022-05-24 16:41:50|11679.8|11678.8|11679.4|11678.4|11681|11680|11678|11677|49
1653410520000|2022-05-24 16:42:00|11679.5|11678.5|11673.7|11672.7|11680.9|11679.9|11671.8|11670.8|279
1653410530000|2022-05-24 16:42:10|11673.8|11672.8|11677.9|11676.9|11680|11679|11673|11672|176
1653410540000|2022-05-24 16:42:20|11677.8|11676.8|11678.9|11677.9|11679.4|11678.4|11675.5|11674.5|140
1653410550000|2022-05-24 16:42:30|11678.7|11677.7|11677.2|11676.2|11680.7|11679.7|11676.9|11675.9|59
1653410560000|2022-05-24 16:42:40|11677|11676|11678.4|11677.4|11679.2|11678.2|11676.7|11675.7|69
1653410570000|2022-05-24 16:42:50|11678.5|11677.5|11686|11685|11686|11685|11678.5|11677.5|160
1653410580000|2022-05-24 16:43:00|11686.3|11685.3|11681.5|11680.5|11687.8|11686.8|11679.8|11678.8|255
1653410590000|2022-05-24 16:43:10|11681.4|11680.4|11681.4|11680.4|11682.8|11681.8|11679.8|11678.8|102
1653410600000|2022-05-24 16:43:20|11680.9|11679.9|11681.4|11680.4|11681.9|11680.9|11678.2|11677.2|129
1653410610000|2022-05-24 16:43:30|11681.5|11680.5|11681.5|11680.5|11682.4|11681.4|11678.9|11677.9|61
1653410620000|2022-05-24 16:43:40|11680.9|11679.9|11679.5|11678.5|11683.3|11682.3|11679.3|11678.3|51
1653410630000|2022-05-24 16:43:50|11679.4|11678.4|11681.5|11680.5|11682.9|11681.9|11679.4|11678.4|85
1653410640000|2022-05-24 16:44:00|11681.8|11680.8|11675.5|11674.5|11681.8|11680.8|11673.5|11672.5|194
1653410650000|2022-05-24 16:44:10|11675.7|11674.7|11677.2|11676.2|11678.5|11677.5|11673.9|11672.9|126
1653410660000|2022-05-24 16:44:20|11677.3|11676.3|11674.2|11673.2|11678.3|11677.3|11674|11673|245
1653410670000|2022-05-24 16:44:30|11675.2|11674.2|11674.9|11673.9|11677.8|11676.8|11674.7|11673.7|87
1653410680000|2022-05-24 16:44:40|11674.8|11673.8|11676.2|11675.2|11677.7|11676.7|11673.7|11672.7|83
1653410690000|2022-05-24 16:44:50|11676.3|11675.3|11672.7|11671.7|11677.9|11676.9|11672.2|11671.2|126
1653410700000|2022-05-24 16:45:00|11672.8|11671.8|11670.5|11669.5|11672.9|11671.9|11665.5|11664.5|612
1653410710000|2022-05-24 16:45:10|11670.4|11669.4|11672.7|11671.7|11674|11673|11669.2|11668.2|235
1653410720000|2022-05-24 16:45:20|11672.9|11671.9|11669.9|11668.9|11673.9|11672.9|11669.7|11668.7|80
1653410730000|2022-05-24 16:45:30|11670.2|11669.2|11674.7|11673.7|11675.8|11674.8|11670.2|11669.2|166
1653410740000|2022-05-24 16:45:40|11674.2|11673.2|11673.7|11672.7|11674.7|11673.7|11670.5|11669.5|125
1653410750000|2022-05-24 16:45:50|11673.8|11672.8|11674.2|11673.2|11674.7|11673.7|11670.7|11669.7|83
1653410760000|2022-05-24 16:46:00|11674|11673|11671.3|11670.3|11674.7|11673.7|11668.8|11667.8|163
1653410770000|2022-05-24 16:46:10|11671.5|11670.5|11668.7|11667.7|11672.5|11671.5|11667.4|11666.4|191
1653410780000|2022-05-24 16:46:20|11668.4|11667.4|11670.3|11669.3|11670.7|11669.7|11667.9|11666.9|47
1653410790000|2022-05-24 16:46:30|11670.2|11669.2|11672|11671|11672|11671|11669.3|11668.3|93
1653410800000|2022-05-24 16:46:40|11671.7|11670.7|11675.5|11674.5|11677.3|11676.3|11671.3|11670.3|196
1653410810000|2022-05-24 16:46:50|11674.5|11673.5|11675.8|11674.8|11676.7|11675.7|11673.5|11672.5|107
1653410820000|2022-05-24 16:47:00|11675.4|11674.4|11671.2|11670.2|11676|11675|11670.8|11669.8|149
1653410830000|2022-05-24 16:47:10|11670.8|11669.8|11676.4|11675.4|11677.4|11676.4|11670.8|11669.8|84
1653410840000|2022-05-24 16:47:20|11676.5|11675.5|11673.3|11672.3|11676.8|11675.8|11672.3|11671.3|114
1653410850000|2022-05-24 16:47:30|11673.2|11672.2|11674|11673|11674.8|11673.8|11672.3|11671.3|60
1653410860000|2022-05-24 16:47:40|11674.2|11673.2|11674.3|11673.3|11675.4|11674.4|11673.2|11672.2|87
1653410870000|2022-05-24 16:47:50|11674.4|11673.4|11675.5|11674.5|11675.5|11674.5|11672.2|11671.2|77
1653410880000|2022-05-24 16:48:00|11676.2|11675.2|11684.2|11683.2|11684.2|11683.2|11675.9|11674.9|302
1653410890000|2022-05-24 16:48:10|11684.4|11683.4|11687.7|11686.7|11687.8|11686.8|11680.5|11679.5|200
1653410900000|2022-05-24 16:48:20|11687.8|11686.8|11689.8|11688.8|11690.4|11689.4|11683.7|11682.7|274
1653410910000|2022-05-24 16:48:30|11689.7|11688.7|11689.2|11688.2|11692.7|11691.7|11689.2|11688.2|286
1653410920000|2022-05-24 16:48:40|11689.3|11688.3|11683.5|11682.5|11689.4|11688.4|11680.2|11679.2|263
1653410930000|2022-05-24 16:48:50|11682.9|11681.9|11678.7|11677.7|11684.4|11683.4|11678.2|11677.2|135
1653410940000|2022-05-24 16:49:00|11678.9|11677.9|11677.3|11676.3|11679|11678|11675.4|11674.4|163
1653410950000|2022-05-24 16:49:10|11677.2|11676.2|11674.9|11673.9|11677.3|11676.3|11671|11670|365
1653410960000|2022-05-24 16:49:20|11674.7|11673.7|11676.7|11675.7|11676.7|11675.7|11672.2|11671.2|209
1653410970000|2022-05-24 16:49:30|11675.9|11674.9|11675.9|11674.9|11678.5|11677.5|11674.7|11673.7|98
1653410980000|2022-05-24 16:49:40|11675.8|11674.8|11679.7|11678.7|11679.8|11678.8|11675|11674|73
1653410990000|2022-05-24 16:49:50|11679.8|11678.8|11685.3|11684.3|11685.8|11684.8|11679.2|11678.2|187
1653411000000|2022-05-24 16:50:00|11686|11685|11685.9|11684.9|11686.7|11685.7|11679|11678|223
1653411010000|2022-05-24 16:50:10|11685.2|11684.2|11680.8|11679.8|11685.8|11684.8|11680.4|11679.4|75
1653411020000|2022-05-24 16:50:20|11681|11680|11683.8|11682.8|11684.2|11683.2|11680.9|11679.9|51
1653411030000|2022-05-24 16:50:30|11684|11683|11684.5|11683.5|11685.2|11684.2|11682|11681|64
1653411040000|2022-05-24 16:50:40|11684.7|11683.7|11689.3|11688.3|11692.5|11691.5|11683.9|11682.9|202
1653411050000|2022-05-24 16:50:50|11688.7|11687.7|11689.4|11688.4|11690.3|11689.3|11684.9|11683.9|97
1653411060000|2022-05-24 16:51:00|11689.2|11688.2|11687.9|11686.9|11689.9|11688.9|11684.8|11683.8|231
1653411070000|2022-05-24 16:51:10|11687.8|11686.8|11681.7|11680.7|11688|11687|11680.9|11679.9|145
1653411080000|2022-05-24 16:51:20|11681.5|11680.5|11678.5|11677.5|11682|11681|11678.5|11677.5|172
1653411090000|2022-05-24 16:51:30|11678.2|11677.2|11679|11678|11682.4|11681.4|11678|11677|77
1653411100000|2022-05-24 16:51:40|11679.2|11678.2|11678.4|11677.4|11679.2|11678.2|11674.9|11673.9|239
1653411110000|2022-05-24 16:51:50|11678.3|11677.3|11681.3|11680.3|11681.7|11680.7|11676.5|11675.5|104
1653411120000|2022-05-24 16:52:00|11679.9|11678.9|11680.4|11679.4|11680.9|11679.9|11676.9|11675.9|82
1653411130000|2022-05-24 16:52:10|11680.5|11679.5|11673.5|11672.5|11680.5|11679.5|11673.2|11672.2|164
1653411140000|2022-05-24 16:52:20|11673.7|11672.7|11671.2|11670.2|11675|11674|11670.3|11669.3|222
1653411150000|2022-05-24 16:52:30|11671.9|11670.9|11673.8|11672.8|11673.8|11672.8|11670.5|11669.5|126
1653411160000|2022-05-24 16:52:40|11673.9|11672.9|11678.4|11677.4|11678.4|11677.4|11671.9|11670.9|76
1653411170000|2022-05-24 16:52:50|11678.7|11677.7|11675.4|11674.4|11679.2|11678.2|11673.2|11672.2|89
1653411180000|2022-05-24 16:53:00|11675.5|11674.5|11672.7|11671.7|11676.7|11675.7|11672.5|11671.5|69
1653411190000|2022-05-24 16:53:10|11674.3|11673.3|11675.4|11674.4|11677.2|11676.2|11672|11671|37
1653411200000|2022-05-24 16:53:20|11675.3|11674.3|11676.5|11675.5|11677.4|11676.4|11674.4|11673.4|59
1653411210000|2022-05-24 16:53:30|11676.7|11675.7|11679.8|11678.8|11680.5|11679.5|11676|11675|130
1653411220000|2022-05-24 16:53:40|11679.4|11678.4|11679.9|11678.9|11681.8|11680.8|11677.7|11676.7|159
1653411230000|2022-05-24 16:53:50|11680|11679|11674.9|11673.9|11680.3|11679.3|11674.7|11673.7|124
1653411240000|2022-05-24 16:54:00|11675.5|11674.5|11672.2|11671.2|11678.2|11677.2|11671.7|11670.7|123
1653411250000|2022-05-24 16:54:10|11672.4|11671.4|11673.4|11672.4|11677.7|11676.7|11670.9|11669.9|106
1653411260000|2022-05-24 16:54:20|11673.3|11672.3|11672.2|11671.2|11675.2|11674.2|11672.2|11671.2|44
1653411270000|2022-05-24 16:54:30|11671.8|11670.8|11674.5|11673.5|11674.8|11673.8|11671.4|11670.4|86
1653411280000|2022-05-24 16:54:40|11674.7|11673.7|11673.2|11672.2|11676.4|11675.4|11672.9|11671.9|66
1653411290000|2022-05-24 16:54:50|11673.3|11672.3|11678.4|11677.4|11678.9|11677.9|11673|11672|128
1653411300000|2022-05-24 16:55:00|11679.2|11678.2|11683.3|11682.3|11685.5|11684.5|11679.2|11678.2|253
1653411310000|2022-05-24 16:55:10|11682.9|11681.9|11685.4|11684.4|11686.9|11685.9|11681.9|11680.9|132
1653411320000|2022-05-24 16:55:20|11685.3|11684.3|11698.2|11697.2|11698.7|11697.7|11685.2|11684.2|387
1653411330000|2022-05-24 16:55:30|11697.8|11696.8|11684.4|11683.4|11698.7|11697.7|11683.9|11682.9|290
1653411340000|2022-05-24 16:55:40|11684.3|11683.3|11683.9|11682.9|11685|11684|11681.4|11680.4|171
1653411350000|2022-05-24 16:55:50|11684.2|11683.2|11692.7|11691.7|11693.2|11692.2|11683.7|11682.7|173
1653411360000|2022-05-24 16:56:00|11692.8|11691.8|11692.9|11691.9|11693.9|11692.9|11686.4|11685.4|118
1653411370000|2022-05-24 16:56:10|11693|11692|11702.4|11701.4|11703.8|11702.8|11692.9|11691.9|348
1653411380000|2022-05-24 16:56:20|11702.5|11701.5|11703.7|11702.7|11708.2|11707.2|11701.7|11700.7|366
1653411390000|2022-05-24 16:56:30|11704.2|11703.2|11709.3|11708.3|11710.7|11709.7|11704|11703|255
1653411400000|2022-05-24 16:56:40|11709.2|11708.2|11701.3|11700.3|11710.3|11709.3|11701.3|11700.3|260
1653411410000|2022-05-24 16:56:50|11701.4|11700.4|11702.9|11701.9|11703.7|11702.7|11698.9|11697.9|194
1653411420000|2022-05-24 16:57:00|11703.4|11702.4|11705.3|11704.3|11707|11706|11700.9|11699.9|171
1653411430000|2022-05-24 16:57:10|11704.4|11703.4|11712.7|11711.7|11712.7|11711.7|11703.7|11702.7|157
1653411440000|2022-05-24 16:57:20|11712.9|11711.9|11711.9|11710.9|11714.9|11713.9|11710.9|11709.9|302
1653411450000|2022-05-24 16:57:30|11712.2|11711.2|11707.3|11706.3|11714.9|11713.9|11706.3|11705.3|190
1653411460000|2022-05-24 16:57:40|11707.2|11706.2|11714.9|11713.9|11715.3|11714.3|11707.2|11706.2|137
1653411470000|2022-05-24 16:57:50|11714.8|11713.8|11719.9|11718.9|11722.5|11721.5|11713.9|11712.9|297
1653411480000|2022-05-24 16:58:00|11720.4|11719.4|11711.3|11710.3|11721.8|11720.8|11710.8|11709.8|309
1653411490000|2022-05-24 16:58:10|11711.4|11710.4|11717.9|11716.9|11718.7|11717.7|11710.3|11709.3|144
1653411500000|2022-05-24 16:58:20|11717.8|11716.8|11718.7|11717.7|11721.9|11720.9|11715.5|11714.5|100
1653411510000|2022-05-24 16:58:30|11719.3|11718.3|11718.8|11717.8|11722.9|11721.9|11718.5|11717.5|240
1653411520000|2022-05-24 16:58:40|11718.4|11717.4|11714.4|11713.4|11720.7|11719.7|11712.9|11711.9|125
1653411530000|2022-05-24 16:58:50|11713.7|11712.7|11711.8|11710.8|11714.9|11713.9|11710.7|11709.7|123
1653411540000|2022-05-24 16:59:00|11711.7|11710.7|11709.2|11708.2|11712.9|11711.9|11706.2|11705.2|161
1653411550000|2022-05-24 16:59:10|11709|11708|11707.3|11706.3|11710.8|11709.8|11704.8|11703.8|149
1653411560000|2022-05-24 16:59:20|11707.4|11706.4|11701.7|11700.7|11707.9|11706.9|11701.5|11700.5|202
1653411570000|2022-05-24 16:59:30|11701.8|11700.8|11701.7|11700.7|11702.4|11701.4|11697|11696|237
1653411580000|2022-05-24 16:59:40|11701.5|11700.5|11699.3|11698.3|11701.5|11700.5|11696.8|11695.8|82
1653411590000|2022-05-24 16:59:50|11699.2|11698.2|11700.7|11699.7|11701.3|11700.3|11698|11697|92
1653411600000|2022-05-24 17:00:00|11699.5|11698.5|11691.9|11690.9|11701.2|11700.2|11686|11685|454
1653411610000|2022-05-24 17:00:10|11690.7|11689.7|11691.5|11690.5|11696.4|11695.4|11688.4|11687.4|174
1653411620000|2022-05-24 17:00:20|11691.7|11690.7|11686.8|11685.8|11691.7|11690.7|11685.2|11684.2|178
1653411630000|2022-05-24 17:00:30|11686.9|11685.9|11685.5|11684.5|11686.9|11685.9|11683|11682|203
1653411640000|2022-05-24 17:00:40|11685.9|11684.9|11678.9|11677.9|11686.3|11685.3|11678.9|11677.9|287
1653411650000|2022-05-24 17:00:50|11679.4|11678.4|11679.2|11678.2|11681.2|11680.2|11677.5|11676.5|167
1653411660000|2022-05-24 17:01:00|11679.3|11678.3|11679.2|11678.2|11684.4|11683.4|11678.3|11677.3|233
1653411670000|2022-05-24 17:01:10|11679|11678|11678|11677|11681.7|11680.7|11676.9|11675.9|133
1653411680000|2022-05-24 17:01:20|11678.4|11677.4|11677.2|11676.2|11681.9|11680.9|11677.2|11676.2|106
1653411690000|2022-05-24 17:01:30|11677.3|11676.3|11679.9|11678.9|11681|11680|11674|11673|243
1653411700000|2022-05-24 17:01:40|11680|11679|11681.2|11680.2|11681.7|11680.7|11678.7|11677.7|112
1653411710000|2022-05-24 17:01:50|11680.9|11679.9|11676.8|11675.8|11681.9|11680.9|11676.2|11675.2|139
1653411720000|2022-05-24 17:02:00|11676.9|11675.9|11680.8|11679.8|11680.8|11679.8|11674|11673|302
1653411730000|2022-05-24 17:02:10|11681.2|11680.2|11676.9|11675.9|11681.5|11680.5|11673.8|11672.8|211
1653411740000|2022-05-24 17:02:20|11677|11676|11676.5|11675.5|11681.8|11680.8|11676.2|11675.2|155
1653411750000|2022-05-24 17:02:30|11676.4|11675.4|11674.9|11673.9|11677.4|11676.4|11672.5|11671.5|116
1653411760000|2022-05-24 17:02:40|11675|11674|11674.5|11673.5|11678.4|11677.4|11674.4|11673.4|74
1653411770000|2022-05-24 17:02:50|11674.4|11673.4|11671.9|11670.9|11675.2|11674.2|11671.5|11670.5|83
1653411780000|2022-05-24 17:03:00|11671.7|11670.7|11663.8|11662.8|11672|11671|11662.4|11661.4|686
1653411790000|2022-05-24 17:03:10|11663.9|11662.9|11660.4|11659.4|11665.2|11664.2|11657.7|11656.7|410
1653411800000|2022-05-24 17:03:20|11660|11659|11659.3|11658.3|11660.9|11659.9|11655.8|11654.8|305
1653411810000|2022-05-24 17:03:30|11659.2|11658.2|11655.3|11654.3|11659.3|11658.3|11654.9|11653.9|181
1653411820000|2022-05-24 17:03:40|11655.4|11654.4|11654.7|11653.7|11656.7|11655.7|11653|11652|169
1653411830000|2022-05-24 17:03:50|11654.9|11653.9|11653.7|11652.7|11657.3|11656.3|11653.5|11652.5|185
1653411840000|2022-05-24 17:04:00|11653.2|11652.2|11649.3|11648.3|11654.7|11653.7|11647.7|11646.7|476
1653411850000|2022-05-24 17:04:10|11649.2|11648.2|11649.7|11648.7|11651.2|11650.2|11648.4|11647.4|236
1653411860000|2022-05-24 17:04:20|11649.4|11648.4|11648.8|11647.8|11652|11651|11647.9|11646.9|223
1653411870000|2022-05-24 17:04:30|11648.7|11647.7|11649.8|11648.8|11650.9|11649.9|11647.8|11646.8|106
1653411880000|2022-05-24 17:04:40|11649.9|11648.9|11650.3|11649.3|11650.9|11649.9|11647.9|11646.9|133
1653411890000|2022-05-24 17:04:50|11649.7|11648.7|11644.7|11643.7|11649.7|11648.7|11643.8|11642.8|231
1653411900000|2022-05-24 17:05:00|11644.8|11643.8|11645.9|11644.9|11647.5|11646.5|11643.8|11642.8|182
1653411910000|2022-05-24 17:05:10|11646|11645|11649.2|11648.2|11655.5|11654.5|11645.4|11644.4|335
1653411920000|2022-05-24 17:05:20|11649|11648|11652.5|11651.5|11652.5|11651.5|11648.2|11647.2|110
1653411930000|2022-05-24 17:05:30|11652.7|11651.7|11652.2|11651.2|11654.8|11653.8|11650.2|11649.2|114
1653411940000|2022-05-24 17:05:40|11652.5|11651.5|11656.5|11655.5|11659.9|11658.9|11652.2|11651.2|431
1653411950000|2022-05-24 17:05:50|11656.7|11655.7|11654.5|11653.5|11658.2|11657.2|11653.4|11652.4|126
1653411960000|2022-05-24 17:06:00|11654.3|11653.3|11655.4|11654.4|11657.2|11656.2|11653.2|11652.2|133
1653411970000|2022-05-24 17:06:10|11655.7|11654.7|11652.4|11651.4|11656.8|11655.8|11650.7|11649.7|81
1653411980000|2022-05-24 17:06:20|11652.7|11651.7|11652.4|11651.4|11655.7|11654.7|11651.4|11650.4|120
1653411990000|2022-05-24 17:06:30|11652.9|11651.9|11652.2|11651.2|11654.4|11653.4|11648.9|11647.9|191
1653412000000|2022-05-24 17:06:40|11652.3|11651.3|11653.9|11652.9|11653.9|11652.9|11651.3|11650.3|160
1653412010000|2022-05-24 17:06:50|11653.2|11652.2|11650.3|11649.3|11656.2|11655.2|11650.2|11649.2|102
1653412020000|2022-05-24 17:07:00|11650.4|11649.4|11653.8|11652.8|11654.2|11653.2|11649.2|11648.2|100
1653412030000|2022-05-24 17:07:10|11652.9|11651.9|11653.9|11652.9|11654.7|11653.7|11651.2|11650.2|118
1653412040000|2022-05-24 17:07:20|11654.4|11653.4|11657.8|11656.8|11658|11657|11654.3|11653.3|89
1653412050000|2022-05-24 17:07:30|11657.9|11656.9|11660.2|11659.2|11661.5|11660.5|11653.5|11652.5|199
1653412060000|2022-05-24 17:07:40|11659.8|11658.8|11660.3|11659.3|11661.2|11660.2|11658.7|11657.7|98
1653412070000|2022-05-24 17:07:50|11660.5|11659.5|11660.5|11659.5|11663.2|11662.2|11659.3|11658.3|182
1653412080000|2022-05-24 17:08:00|11658.8|11657.8|11656.9|11655.9|11662.2|11661.2|11656.8|11655.8|138
1653412090000|2022-05-24 17:08:10|11656.7|11655.7|11658.4|11657.4|11658.4|11657.4|11652.3|11651.3|155
1653412100000|2022-05-24 17:08:20|11658.2|11657.2|11657|11656|11659.3|11658.3|11655|11654|74
1653412110000|2022-05-24 17:08:30|11656.9|11655.9|11654.7|11653.7|11658.7|11657.7|11653.9|11652.9|78
1653412120000|2022-05-24 17:08:40|11654.5|11653.5|11656|11655|11657.3|11656.3|11652.9|11651.9|63
1653412130000|2022-05-24 17:08:50|11656.2|11655.2|11655.5|11654.5|11657.2|11656.2|11653.9|11652.9|53
1653412140000|2022-05-24 17:09:00|11655.7|11654.7|11655.3|11654.3|11657.7|11656.7|11652.8|11651.8|116
1653412150000|2022-05-24 17:09:10|11655.2|11654.2|11653.2|11652.2|11655.7|11654.7|11653.2|11652.2|101
1653412160000|2022-05-24 17:09:20|11653.3|11652.3|11653|11652|11655.4|11654.4|11652.8|11651.8|86
1653412170000|2022-05-24 17:09:30|11652.9|11651.9|11654.2|11653.2|11654.9|11653.9|11651.4|11650.4|123
1653412180000|2022-05-24 17:09:40|11655.3|11654.3|11655.4|11654.4|11655.5|11654.5|11652.8|11651.8|119
1653412190000|2022-05-24 17:09:50|11655.3|11654.3|11655.7|11654.7|11658|11657|11654.4|11653.4|83
1653412200000|2022-05-24 17:10:00|11655.5|11654.5|11651.4|11650.4|11655.7|11654.7|11650.5|11649.5|165
1653412210000|2022-05-24 17:10:10|11651.3|11650.3|11652|11651|11653.8|11652.8|11650.3|11649.3|88
1653412220000|2022-05-24 17:10:20|11651.7|11650.7|11653.2|11652.2|11654.5|11653.5|11648.8|11647.8|196
1653412230000|2022-05-24 17:10:30|11653.3|11652.3|11653.8|11652.8|11657|11656|11651.7|11650.7|103
1653412240000|2022-05-24 17:10:40|11653.5|11652.5|11649.8|11648.8|11655.5|11654.5|11649.7|11648.7|83
1653412250000|2022-05-24 17:10:50|11649.7|11648.7|11653.7|11652.7|11654.2|11653.2|11649.5|11648.5|76
1653412260000|2022-05-24 17:11:00|11653.4|11652.4|11657|11656|11657.8|11656.8|11650.8|11649.8|113
1653412270000|2022-05-24 17:11:10|11657.2|11656.2|11656.5|11655.5|11658.5|11657.5|11655.9|11654.9|107
1653412280000|2022-05-24 17:11:20|11656.4|11655.4|11656.3|11655.3|11661.7|11660.7|11656.2|11655.2|168
1653412290000|2022-05-24 17:11:30|11656.9|11655.9|11660.8|11659.8|11661.4|11660.4|11654.5|11653.5|78
1653412300000|2022-05-24 17:11:40|11660.7|11659.7|11657.7|11656.7|11662.2|11661.2|11657.7|11656.7|57
1653412310000|2022-05-24 17:11:50|11658.2|11657.2|11660.9|11659.9|11662.3|11661.3|11657.5|11656.5|118
1653412320000|2022-05-24 17:12:00|11661.4|11660.4|11662.2|11661.2|11662.3|11661.3|11657.9|11656.9|61
1653412330000|2022-05-24 17:12:10|11662.3|11661.3|11662.7|11661.7|11667.9|11666.9|11662.2|11661.2|276
1653412340000|2022-05-24 17:12:20|11662.5|11661.5|11658.3|11657.3|11662.5|11661.5|11658.2|11657.2|133
1653412350000|2022-05-24 17:12:30|11658.7|11657.7|11658.9|11657.9|11661.3|11660.3|11657.8|11656.8|82
1653412360000|2022-05-24 17:12:40|11658.7|11657.7|11659.2|11658.2|11661.3|11660.3|11658|11657|51
1653412370000|2022-05-24 17:12:50|11659.4|11658.4|11658.3|11657.3|11662.4|11661.4|11658.3|11657.3|113
1653412380000|2022-05-24 17:13:00|11658.4|11657.4|11666.4|11665.4|11666.4|11665.4|11658.3|11657.3|126
1653412390000|2022-05-24 17:13:10|11666.2|11665.2|11665.5|11664.5|11667.2|11666.2|11662.9|11661.9|116
1653412400000|2022-05-24 17:13:20|11665.8|11664.8|11665.7|11664.7|11667.7|11666.7|11663.5|11662.5|101
1653412410000|2022-05-24 17:13:30|11666|11665|11668.4|11667.4|11669.4|11668.4|11665.8|11664.8|141
1653412420000|2022-05-24 17:13:40|11668.7|11667.7|11664.5|11663.5|11668.7|11667.7|11664.3|11663.3|58
1653412430000|2022-05-24 17:13:50|11664.7|11663.7|11666.8|11665.8|11668|11667|11664.7|11663.7|55
1653412440000|2022-05-24 17:14:00|11666.5|11665.5|11663.9|11662.9|11667.4|11666.4|11663.8|11662.8|133
1653412450000|2022-05-24 17:14:10|11664.2|11663.2|11660.4|11659.4|11664.7|11663.7|11659.9|11658.9|107
1653412460000|2022-05-24 17:14:20|11660.2|11659.2|11662.9|11661.9|11663|11662|11658.3|11657.3|135
1653412470000|2022-05-24 17:14:30|11663|11662|11664.7|11663.7|11665|11664|11662.9|11661.9|38
1653412480000|2022-05-24 17:14:40|11665.9|11664.9|11662.2|11661.2|11666.4|11665.4|11661.7|11660.7|91
1653412490000|2022-05-24 17:14:50|11662.3|11661.3|11658.7|11657.7|11662.7|11661.7|11658.4|11657.4|69
1653412500000|2022-05-24 17:15:00|11658.5|11657.5|11660.8|11659.8|11660.9|11659.9|11654.3|11653.3|195
1653412510000|2022-05-24 17:15:10|11662|11661|11664.4|11663.4|11664.4|11663.4|11661.2|11660.2|95
1653412520000|2022-05-24 17:15:20|11664.5|11663.5|11656.7|11655.7|11664.5|11663.5|11656.7|11655.7|110
1653412530000|2022-05-24 17:15:30|11656.9|11655.9|11658.4|11657.4|11660.8|11659.8|11656.9|11655.9|136
1653412540000|2022-05-24 17:15:40|11658.2|11657.2|11657.4|11656.4|11658.7|11657.7|11654.9|11653.9|135
1653412550000|2022-05-24 17:15:50|11657.3|11656.3|11655.7|11654.7|11657.3|11656.3|11652.7|11651.7|160
1653412560000|2022-05-24 17:16:00|11654.9|11653.9|11653.9|11652.9|11656.8|11655.8|11651.9|11650.9|104
1653412570000|2022-05-24 17:16:10|11653.7|11652.7|11651.7|11650.7|11653.9|11652.9|11649.8|11648.8|119
1653412580000|2022-05-24 17:16:20|11651.8|11650.8|11651|11650|11651.9|11650.9|11648|11647|170
1653412590000|2022-05-24 17:16:30|11651.2|11650.2|11654.2|11653.2|11654.5|11653.5|11649.9|11648.9|95
1653412600000|2022-05-24 17:16:40|11654.3|11653.3|11657.4|11656.4|11658.2|11657.2|11654.2|11653.2|89
1653412610000|2022-05-24 17:16:50|11656.4|11655.4|11658.9|11657.9|11659.3|11658.3|11654.4|11653.4|114
1653412620000|2022-05-24 17:17:00|11659|11658|11657.5|11656.5|11660.7|11659.7|11655.2|11654.2|120
1653412630000|2022-05-24 17:17:10|11657.4|11656.4|11659.5|11658.5|11661|11660|11657.4|11656.4|72
1653412640000|2022-05-24 17:17:20|11659.7|11658.7|11666.4|11665.4|11669.8|11668.8|11659.7|11658.7|225
1653412650000|2022-05-24 17:17:30|11666.7|11665.7|11668.3|11667.3|11669.2|11668.2|11665.4|11664.4|117
1653412660000|2022-05-24 17:17:40|11668.4|11667.4|11664.4|11663.4|11668.7|11667.7|11664.4|11663.4|91
1653412670000|2022-05-24 17:17:50|11664.5|11663.5|11663.2|11662.2|11667.3|11666.3|11662.7|11661.7|104
1653412680000|2022-05-24 17:18:00|11662.8|11661.8|11665.9|11664.9|11667.7|11666.7|11662|11661|96
1653412690000|2022-05-24 17:18:10|11666|11665|11674.9|11673.9|11678.8|11677.8|11665.4|11664.4|445
1653412700000|2022-05-24 17:18:20|11675|11674|11668.2|11667.2|11676.2|11675.2|11667.5|11666.5|240
1653412710000|2022-05-24 17:18:30|11668.4|11667.4|11675.7|11674.7|11675.7|11674.7|11667.3|11666.3|80
1653412720000|2022-05-24 17:18:40|11676|11675|11675.8|11674.8|11678.2|11677.2|11674.4|11673.4|162
1653412730000|2022-05-24 17:18:50|11677.4|11676.4|11675.2|11674.2|11679.8|11678.8|11674.7|11673.7|182
1653412740000|2022-05-24 17:19:00|11674.9|11673.9|11672.7|11671.7|11676.5|11675.5|11670.2|11669.2|169
1653412750000|2022-05-24 17:19:10|11673.2|11672.2|11676.2|11675.2|11676.2|11675.2|11670.5|11669.5|168
1653412760000|2022-05-24 17:19:20|11676|11675|11673|11672|11677.4|11676.4|11670.4|11669.4|232
1653412770000|2022-05-24 17:19:30|11673.4|11672.4|11667.8|11666.8|11675.3|11674.3|11667.4|11666.4|80
1653412780000|2022-05-24 17:19:40|11667.7|11666.7|11667.5|11666.5|11667.9|11666.9|11663.9|11662.9|163
1653412790000|2022-05-24 17:19:50|11667.7|11666.7|11666|11665|11668.8|11667.8|11664.3|11663.3|73
1653412800000|2022-05-24 17:20:00|11664.9|11663.9|11665.2|11664.2|11667.5|11666.5|11663.5|11662.5|111
1653412810000|2022-05-24 17:20:10|11665.4|11664.4|11663.9|11662.9|11666|11665|11660.7|11659.7|153
1653412820000|2022-05-24 17:20:20|11664.2|11663.2|11658.9|11657.9|11664.2|11663.2|11658.2|11657.2|118
1653412830000|2022-05-24 17:20:30|11658.8|11657.8|11661.2|11660.2|11661.2|11660.2|11657.7|11656.7|115
1653412840000|2022-05-24 17:20:40|11661.3|11660.3|11665.2|11664.2|11666.8|11665.8|11660.7|11659.7|102
1653412850000|2022-05-24 17:20:50|11665.4|11664.4|11664.2|11663.2|11668.7|11667.7|11663.7|11662.7|84
1653412860000|2022-05-24 17:21:00|11663.9|11662.9|11664.4|11663.4|11668|11667|11661.7|11660.7|101
1653412870000|2022-05-24 17:21:10|11664.2|11663.2|11668.7|11667.7|11669.7|11668.7|11663.4|11662.4|65
1653412880000|2022-05-24 17:21:20|11669.3|11668.3|11664.7|11663.7|11669.7|11668.7|11664.5|11663.5|53
1653412890000|2022-05-24 17:21:30|11664.5|11663.5|11665.2|11664.2|11665.3|11664.3|11663|11662|57
1653412900000|2022-05-24 17:21:40|11664.4|11663.4|11661.9|11660.9|11664.7|11663.7|11660.9|11659.9|104
1653412910000|2022-05-24 17:21:50|11661.8|11660.8|11656.7|11655.7|11662.2|11661.2|11653.4|11652.4|163
1653412920000|2022-05-24 17:22:00|11656.5|11655.5|11654.4|11653.4|11657.4|11656.4|11653|11652|95
1653412930000|2022-05-24 17:22:10|11654.3|11653.3|11652.4|11651.4|11655.7|11654.7|11651.5|11650.5|98
1653412940000|2022-05-24 17:22:20|11652.3|11651.3|11650.2|11649.2|11652.7|11651.7|11649.5|11648.5|198
1653412950000|2022-05-24 17:22:30|11650.4|11649.4|11649.5|11648.5|11652|11651|11647.4|11646.4|105
1653412960000|2022-05-24 17:22:40|11649.7|11648.7|11648.8|11647.8|11652.2|11651.2|11647.7|11646.7|233
1653412970000|2022-05-24 17:22:50|11648.2|11647.2|11654.3|11653.3|11654.3|11653.3|11648.2|11647.2|170
1653412980000|2022-05-24 17:23:00|11654|11653|11654.2|11653.2|11655.9|11654.9|11652.5|11651.5|106
1653412990000|2022-05-24 17:23:10|11654|11653|11655.9|11654.9|11657.4|11656.4|11653.2|11652.2|92
1653413000000|2022-05-24 17:23:20|11655.8|11654.8|11658.4|11657.4|11658.7|11657.7|11654.4|11653.4|69
1653413010000|2022-05-24 17:23:30|11658.3|11657.3|11659.4|11658.4|11661.4|11660.4|11658.2|11657.2|111
1653413020000|2022-05-24 17:23:40|11659.3|11658.3|11659.2|11658.2|11662.2|11661.2|11658.8|11657.8|60
1653413030000|2022-05-24 17:23:50|11658.9|11657.9|11661.4|11660.4|11662|11661|11657.8|11656.8|50
1653413040000|2022-05-24 17:24:00|11660.9|11659.9|11662.9|11661.9|11663.9|11662.9|11660.9|11659.9|105
1653413050000|2022-05-24 17:24:10|11663|11662|11664.8|11663.8|11668.4|11667.4|11663|11662|151
1653413060000|2022-05-24 17:24:20|11664.7|11663.7|11661.2|11660.2|11664.7|11663.7|11658.4|11657.4|144
1653413070000|2022-05-24 17:24:30|11661.4|11660.4|11662.7|11661.7|11663.5|11662.5|11660.5|11659.5|100
1653413080000|2022-05-24 17:24:40|11662.8|11661.8|11661.7|11660.7|11666.2|11665.2|11661.4|11660.4|53
1653413090000|2022-05-24 17:24:50|11660.8|11659.8|11659.8|11658.8|11662.5|11661.5|11658.9|11657.9|66
1653413100000|2022-05-24 17:25:00|11659.7|11658.7|11659|11658|11659.9|11658.9|11656.5|11655.5|119
1653413110000|2022-05-24 17:25:10|11659.4|11658.4|11657.4|11656.4|11662.4|11661.4|11656.8|11655.8|120
1653413120000|2022-05-24 17:25:20|11657.5|11656.5|11657.7|11656.7|11660.8|11659.8|11655.2|11654.2|74
1653413130000|2022-05-24 17:25:30|11657.5|11656.5|11654.2|11653.2|11657.9|11656.9|11653.5|11652.5|89
1653413140000|2022-05-24 17:25:40|11654.3|11653.3|11653.2|11652.2|11656.2|11655.2|11652.4|11651.4|94
1653413150000|2022-05-24 17:25:50|11653.3|11652.3|11650.2|11649.2|11654|11653|11649.9|11648.9|127
1653413160000|2022-05-24 17:26:00|11649.9|11648.9|11653.9|11652.9|11654.4|11653.4|11648.7|11647.7|113
1653413170000|2022-05-24 17:26:10|11654|11653|11655.2|11654.2|11657.8|11656.8|11654|11653|81
1653413180000|2022-05-24 17:26:20|11654.9|11653.9|11656.7|11655.7|11656.8|11655.8|11653|11652|51
1653413190000|2022-05-24 17:26:30|11656.8|11655.8|11660.7|11659.7|11661.5|11660.5|11656.7|11655.7|160
1653413200000|2022-05-24 17:26:40|11660.5|11659.5|11661.9|11660.9|11664.4|11663.4|11657.2|11656.2|88
1653413210000|2022-05-24 17:26:50|11661.8|11660.8|11666.8|11665.8|11666.9|11665.9|11661.8|11660.8|131
1653413220000|2022-05-24 17:27:00|11667|11666|11661.7|11660.7|11667.3|11666.3|11660.3|11659.3|132
1653413230000|2022-05-24 17:27:10|11661.4|11660.4|11660.7|11659.7|11661.4|11660.4|11658.5|11657.5|99
1653413240000|2022-05-24 17:27:20|11660.9|11659.9|11663.2|11662.2|11664|11663|11658.7|11657.7|67
1653413250000|2022-05-24 17:27:30|11662.7|11661.7|11665.9|11664.9|11666.2|11665.2|11661.7|11660.7|66
1653413260000|2022-05-24 17:27:40|11666.2|11665.2|11667.7|11666.7|11670.9|11669.9|11666.2|11665.2|238
1653413270000|2022-05-24 17:27:50|11667.8|11666.8|11663.2|11662.2|11668.2|11667.2|11662.8|11661.8|118
1653413280000|2022-05-24 17:28:00|11663|11662|11663.4|11662.4|11665.2|11664.2|11661.2|11660.2|88
1653413290000|2022-05-24 17:28:10|11663.3|11662.3|11664.8|11663.8|11666.3|11665.3|11663.3|11662.3|35
1653413300000|2022-05-24 17:28:20|11664.7|11663.7|11661.7|11660.7|11665.2|11664.2|11660.5|11659.5|56
1653413310000|2022-05-24 17:28:30|11662.4|11661.4|11661.7|11660.7|11662.4|11661.4|11659.9|11658.9|48
1653413320000|2022-05-24 17:28:40|11661.5|11660.5|11660.9|11659.9|11662|11661|11659.5|11658.5|47
1653413330000|2022-05-24 17:28:50|11660.8|11659.8|11664|11663|11664|11663|11659.8|11658.8|67
1653413340000|2022-05-24 17:29:00|11663.7|11662.7|11669.4|11668.4|11669.4|11668.4|11663.7|11662.7|121
1653413350000|2022-05-24 17:29:10|11669.2|11668.2|11670.7|11669.7|11674.2|11673.2|11669.2|11668.2|201
1653413360000|2022-05-24 17:29:20|11670.4|11669.4|11672.7|11671.7|11674|11673|11670.4|11669.4|189
1653413370000|2022-05-24 17:29:30|11672.8|11671.8|11674|11673|11674.7|11673.7|11670.3|11669.3|119
1653413380000|2022-05-24 17:29:40|11673.9|11672.9|11681.2|11680.2|11681.8|11680.8|11673.3|11672.3|269
1653413390000|2022-05-24 17:29:50|11681.3|11680.3|11677.7|11676.7|11684|11683|11677.7|11676.7|275
1653413400000|2022-05-24 17:30:00|11677.9|11676.9|11673.7|11672.7|11678.2|11677.2|11672.5|11671.5|280
1653413410000|2022-05-24 17:30:10|11673.9|11672.9|11666|11665|11674.2|11673.2|11665|11664|259
1653413420000|2022-05-24 17:30:20|11666.2|11665.2|11676.8|11675.8|11677.5|11676.5|11663.8|11662.8|205
1653413430000|2022-05-24 17:30:30|11677.4|11676.4|11670.8|11669.8|11677.8|11676.8|11668.5|11667.5|150
1653413440000|2022-05-24 17:30:40|11670.7|11669.7|11669.5|11668.5|11670.9|11669.9|11666.2|11665.2|123
1653413450000|2022-05-24 17:30:50|11669.7|11668.7|11670.2|11669.2|11673.4|11672.4|11667.4|11666.4|65
1653413460000|2022-05-24 17:31:00|11670.4|11669.4|11668.3|11667.3|11670.9|11669.9|11665.5|11664.5|85
1653413470000|2022-05-24 17:31:10|11668.7|11667.7|11666.7|11665.7|11672.4|11671.4|11666|11665|61
1653413480000|2022-05-24 17:31:20|11666.4|11665.4|11668.7|11667.7|11672.4|11671.4|11664.9|11663.9|86
1653413490000|2022-05-24 17:31:30|11668.5|11667.5|11665.9|11664.9|11668.9|11667.9|11665.9|11664.9|31
1653413500000|2022-05-24 17:31:40|11666.2|11665.2|11664.2|11663.2|11666.4|11665.4|11662.3|11661.3|121
1653413510000|2022-05-24 17:31:50|11664|11663|11661.7|11660.7|11664.2|11663.2|11660.8|11659.8|120
1653413520000|2022-05-24 17:32:00|11661.5|11660.5|11659.2|11658.2|11662.7|11661.7|11658.3|11657.3|130
1653413530000|2022-05-24 17:32:10|11659|11658|11661.2|11660.2|11661.9|11660.9|11656.5|11655.5|190
1653413540000|2022-05-24 17:32:20|11660.9|11659.9|11658|11657|11661.2|11660.2|11657.4|11656.4|98
1653413550000|2022-05-24 17:32:30|11657.9|11656.9|11661.4|11660.4|11661.7|11660.7|11656.9|11655.9|147
1653413560000|2022-05-24 17:32:40|11660.2|11659.2|11660|11659|11662.8|11661.8|11658.3|11657.3|103
1653413570000|2022-05-24 17:32:50|11660.8|11659.8|11657.4|11656.4|11661.9|11660.9|11656.9|11655.9|49
1653413580000|2022-05-24 17:33:00|11657.3|11656.3|11655.7|11654.7|11657.8|11656.8|11655.5|11654.5|115
1653413590000|2022-05-24 17:33:10|11655.5|11654.5|11655.4|11654.4|11655.8|11654.8|11652|11651|289
1653413600000|2022-05-24 17:33:20|11655.5|11654.5|11660.5|11659.5|11662.5|11661.5|11654.7|11653.7|124
1653413610000|2022-05-24 17:33:30|11660.4|11659.4|11662.9|11661.9|11664|11663|11659.3|11658.3|126
1653413620000|2022-05-24 17:33:40|11663.2|11662.2|11665.8|11664.8|11667.3|11666.3|11662.7|11661.7|95
1653413630000|2022-05-24 17:33:50|11665.7|11664.7|11667|11666|11669.8|11668.8|11664.9|11663.9|81
1653413640000|2022-05-24 17:34:00|11667.2|11666.2|11670.5|11669.5|11670.7|11669.7|11664.8|11663.8|183
1653413650000|2022-05-24 17:34:10|11670.4|11669.4|11672.4|11671.4|11674|11673|11668.7|11667.7|148
1653413660000|2022-05-24 17:34:20|11672.9|11671.9|11676.2|11675.2|11676.2|11675.2|11671.9|11670.9|116
1653413670000|2022-05-24 17:34:30|11675.7|11674.7|11670.7|11669.7|11675.7|11674.7|11669|11668|89
1653413680000|2022-05-24 17:34:40|11670.4|11669.4|11670.7|11669.7|11671.9|11670.9|11669|11668|54
1653413690000|2022-05-24 17:34:50|11669.9|11668.9|11672.4|11671.4|11673.2|11672.2|11668.8|11667.8|34
1653413700000|2022-05-24 17:35:00|11671.9|11670.9|11669.7|11668.7|11675.3|11674.3|11668.8|11667.8|172
1653413710000|2022-05-24 17:35:10|11669.5|11668.5|11671.9|11670.9|11673.4|11672.4|11669.5|11668.5|42
1653413720000|2022-05-24 17:35:20|11672.2|11671.2|11673|11672|11673.5|11672.5|11670.4|11669.4|48
1653413730000|2022-05-24 17:35:30|11672.2|11671.2|11674.7|11673.7|11674.8|11673.8|11670.8|11669.8|72
1653413740000|2022-05-24 17:35:40|11674.5|11673.5|11674.4|11673.4|11676.7|11675.7|11672.5|11671.5|124
1653413750000|2022-05-24 17:35:50|11674.3|11673.3|11672.9|11671.9|11674.7|11673.7|11671.7|11670.7|47
1653413760000|2022-05-24 17:36:00|11672.7|11671.7|11674.3|11673.3|11676|11675|11672.5|11671.5|97
1653413770000|2022-05-24 17:36:10|11673.9|11672.9|11673.2|11672.2|11674|11673|11671.3|11670.3|53
1653413780000|2022-05-24 17:36:20|11673|11672|11679|11678|11680|11679|11672.9|11671.9|138
1653413790000|2022-05-24 17:36:30|11679.2|11678.2|11687.9|11686.9|11689.5|11688.5|11678.5|11677.5|347
1653413800000|2022-05-24 17:36:40|11687.8|11686.8|11679.8|11678.8|11688.3|11687.3|11679.5|11678.5|196
1653413810000|2022-05-24 17:36:50|11679.7|11678.7|11679.7|11678.7|11682.2|11681.2|11678.9|11677.9|76
1653413820000|2022-05-24 17:37:00|11679.5|11678.5|11673.3|11672.3|11679.5|11678.5|11672.4|11671.4|335
1653413830000|2022-05-24 17:37:10|11673.4|11672.4|11677.7|11676.7|11677.7|11676.7|11670.5|11669.5|142
1653413840000|2022-05-24 17:37:20|11678.3|11677.3|11682.9|11681.9|11684.7|11683.7|11678|11677|271
1653413850000|2022-05-24 17:37:30|11683.7|11682.7|11685.8|11684.8|11687|11686|11681.4|11680.4|143
1653413860000|2022-05-24 17:37:40|11686.7|11685.7|11682|11681|11687|11686|11679.5|11678.5|251
1653413870000|2022-05-24 17:37:50|11681.9|11680.9|11694.4|11693.4|11695|11694|11679.7|11678.7|280
1653413880000|2022-05-24 17:38:00|11694.2|11693.2|11702.3|11701.3|11702.4|11701.4|11692.8|11691.8|391
1653413890000|2022-05-24 17:38:10|11702.4|11701.4|11696.7|11695.7|11703.2|11702.2|11696.3|11695.3|198
1653413900000|2022-05-24 17:38:20|11696.4|11695.4|11693|11692|11697.4|11696.4|11691.8|11690.8|175
1653413910000|2022-05-24 17:38:30|11692.8|11691.8|11701.4|11700.4|11702.8|11701.8|11692.8|11691.8|183
1653413920000|2022-05-24 17:38:40|11701.2|11700.2|11703.3|11702.3|11706|11705|11701.2|11700.2|205
1653413930000|2022-05-24 17:38:50|11703.2|11702.2|11710.5|11709.5|11712.5|11711.5|11701.8|11700.8|316
1653413940000|2022-05-24 17:39:00|11710.4|11709.4|11706|11705|11710.9|11709.9|11703.4|11702.4|307
1653413950000|2022-05-24 17:39:10|11706.8|11705.8|11704.2|11703.2|11711.2|11710.2|11703.5|11702.5|166
1653413960000|2022-05-24 17:39:20|11704|11703|11703.9|11702.9|11704|11703|11700.7|11699.7|169
1653413970000|2022-05-24 17:39:30|11703.7|11702.7|11703.4|11702.4|11708|11707|11702.7|11701.7|122
1653413980000|2022-05-24 17:39:40|11703.5|11702.5|11708.2|11707.2|11708.5|11707.5|11702.9|11701.9|108
1653413990000|2022-05-24 17:39:50|11708.4|11707.4|11709.7|11708.7|11710|11709|11706.2|11705.2|139
1653414000000|2022-05-24 17:40:00|11709.5|11708.5|11709.5|11708.5|11711.4|11710.4|11707.3|11706.3|206
1653414010000|2022-05-24 17:40:10|11710.7|11709.7|11715.5|11714.5|11715.5|11714.5|11709.4|11708.4|252
1653414020000|2022-05-24 17:40:20|11715.8|11714.8|11715.9|11714.9|11719.8|11718.8|11713.8|11712.8|298
1653414030000|2022-05-24 17:40:30|11717.2|11716.2|11722.3|11721.3|11724.3|11723.3|11717|11716|556
1653414040000|2022-05-24 17:40:40|11721.8|11720.8|11731.7|11730.7|11732.7|11731.7|11721.8|11720.8|658
1653414050000|2022-05-24 17:40:50|11731.2|11730.2|11740.9|11739.9|11741|11740|11729.4|11728.4|664
1653414060000|2022-05-24 17:41:00|11741|11740|11749.5|11748.5|11749.7|11748.7|11739.4|11738.4|538
1653414070000|2022-05-24 17:41:10|11751.5|11750.5|11745.8|11744.8|11754.4|11753.4|11744.5|11743.5|565
1653414080000|2022-05-24 17:41:20|11744.9|11743.9|11736|11735|11744.9|11743.9|11735.8|11734.8|393
1653414090000|2022-05-24 17:41:30|11735.9|11734.9|11738.5|11737.5|11740|11739|11735.5|11734.5|230
1653414100000|2022-05-24 17:41:40|11738.7|11737.7|11740.7|11739.7|11743.4|11742.4|11737.4|11736.4|164
1653414110000|2022-05-24 17:41:50|11740.8|11739.8|11739.2|11738.2|11743.2|11742.2|11738.7|11737.7|153
1653414120000|2022-05-24 17:42:00|11739.3|11738.3|11737.3|11736.3|11744|11743|11736.3|11735.3|261
1653414130000|2022-05-24 17:42:10|11737.4|11736.4|11733.7|11732.7|11737.4|11736.4|11730.2|11729.2|226
1653414140000|2022-05-24 17:42:20|11732.7|11731.7|11734.9|11733.9|11737|11736|11730.7|11729.7|170
1653414150000|2022-05-24 17:42:30|11734.8|11733.8|11733.4|11732.4|11736.2|11735.2|11732.7|11731.7|81
1653414160000|2022-05-24 17:42:40|11733.8|11732.8|11735.4|11734.4|11736.9|11735.9|11732.2|11731.2|134
1653414170000|2022-05-24 17:42:50|11735.7|11734.7|11734.8|11733.8|11736.3|11735.3|11733|11732|126
1653414180000|2022-05-24 17:43:00|11735.2|11734.2|11729.5|11728.5|11736.7|11735.7|11728.5|11727.5|182
1653414190000|2022-05-24 17:43:10|11729.4|11728.4|11731.2|11730.2|11733.9|11732.9|11729|11728|350
1653414200000|2022-05-24 17:43:20|11730.9|11729.9|11731.9|11730.9|11733.5|11732.5|11728.4|11727.4|171
1653414210000|2022-05-24 17:43:30|11731.7|11730.7|11730.9|11729.9|11733.3|11732.3|11728|11727|88
1653414220000|2022-05-24 17:43:40|11730.4|11729.4|11730.7|11729.7|11732.9|11731.9|11728.9|11727.9|97
1653414230000|2022-05-24 17:43:50|11731.9|11730.9|11732.7|11731.7|11733.5|11732.5|11730.5|11729.5|106
1653414240000|2022-05-24 17:44:00|11732.9|11731.9|11729|11728|11734.8|11733.8|11728.7|11727.7|118
1653414250000|2022-05-24 17:44:10|11728.9|11727.9|11739|11738|11739.9|11738.9|11727.5|11726.5|323
1653414260000|2022-05-24 17:44:20|11739.2|11738.2|11737.3|11736.3|11739.2|11738.2|11733.3|11732.3|111
1653414270000|2022-05-24 17:44:30|11736.7|11735.7|11736.7|11735.7|11739|11738|11734.4|11733.4|109
1653414280000|2022-05-24 17:44:40|11737.8|11736.8|11734.7|11733.7|11738.3|11737.3|11734.5|11733.5|129
1653414290000|2022-05-24 17:44:50|11734.8|11733.8|11735.7|11734.7|11738.2|11737.2|11734.7|11733.7|117
1653414300000|2022-05-24 17:45:00|11735.9|11734.9|11733.7|11732.7|11738.9|11737.9|11732.8|11731.8|136
1653414310000|2022-05-24 17:45:10|11733.5|11732.5|11737|11736|11737.4|11736.4|11733.3|11732.3|80
1653414320000|2022-05-24 17:45:20|11736.9|11735.9|11737.2|11736.2|11737.5|11736.5|11733.7|11732.7|68
1653414330000|2022-05-24 17:45:30|11737.3|11736.3|11742.4|11741.4|11742.8|11741.8|11736|11735|164
1653414340000|2022-05-24 17:45:40|11742.7|11741.7|11739.7|11738.7|11745.8|11744.8|11739.7|11738.7|263
1653414350000|2022-05-24 17:45:50|11739.9|11738.9|11746.8|11745.8|11746.8|11745.8|11738.2|11737.2|137
1653414360000|2022-05-24 17:46:00|11747.2|11746.2|11751.9|11750.9|11752.8|11751.8|11745|11744|235
1653414370000|2022-05-24 17:46:10|11751.7|11750.7|11756.2|11755.2|11757.5|11756.5|11751.7|11750.7|591
1653414380000|2022-05-24 17:46:20|11756.4|11755.4|11763.4|11762.4|11764|11763|11753.5|11752.5|448
1653414390000|2022-05-24 17:46:30|11763.5|11762.5|11752.9|11751.9|11764.8|11763.8|11752.9|11751.9|398
1653414400000|2022-05-24 17:46:40|11753.4|11752.4|11744.9|11743.9|11754.3|11753.3|11744.2|11743.2|222
1653414410000|2022-05-24 17:46:50|11744.8|11743.8|11739.9|11738.9|11746.7|11745.7|11739.9|11738.9|229
1653414420000|2022-05-24 17:47:00|11739.3|11738.3|11738.2|11737.2|11742.4|11741.4|11737|11736|222
1653414430000|2022-05-24 17:47:10|11738|11737|11739.4|11738.4|11742|11741|11736.5|11735.5|184
1653414440000|2022-05-24 17:47:20|11739.8|11738.8|11734.9|11733.9|11740.9|11739.9|11734.2|11733.2|231
1653414450000|2022-05-24 17:47:30|11734.8|11733.8|11734|11733|11736.4|11735.4|11734|11733|149
1653414460000|2022-05-24 17:47:40|11734.3|11733.3|11724.2|11723.2|11734.5|11733.5|11724.2|11723.2|411
1653414470000|2022-05-24 17:47:50|11723.8|11722.8|11725.3|11724.3|11725.9|11724.9|11723|11722|220
1653414480000|2022-05-24 17:48:00|11726.4|11725.4|11729.7|11728.7|11732.5|11731.5|11726|11725|277
1653414490000|2022-05-24 17:48:10|11729.9|11728.9|11726.3|11725.3|11729.9|11728.9|11724.5|11723.5|130
1653414500000|2022-05-24 17:48:20|11725.9|11724.9|11727.2|11726.2|11731.3|11730.3|11724.9|11723.9|126
1653414510000|2022-05-24 17:48:30|11727.8|11726.8|11726.7|11725.7|11728.2|11727.2|11725.3|11724.3|101
1653414520000|2022-05-24 17:48:40|11726.4|11725.4|11726.9|11725.9|11729.3|11728.3|11725.9|11724.9|105
1653414530000|2022-05-24 17:48:50|11725.9|11724.9|11730.2|11729.2|11731.7|11730.7|11725.9|11724.9|108
1653414540000|2022-05-24 17:49:00|11730|11729|11733.8|11732.8|11736.7|11735.7|11729.4|11728.4|215
1653414550000|2022-05-24 17:49:10|11733.7|11732.7|11734.4|11733.4|11737.4|11736.4|11730.5|11729.5|139
1653414560000|2022-05-24 17:49:20|11734|11733|11737.8|11736.8|11737.8|11736.8|11732.5|11731.5|99
1653414570000|2022-05-24 17:49:30|11737.9|11736.9|11731.9|11730.9|11737.9|11736.9|11731.2|11730.2|100
1653414580000|2022-05-24 17:49:40|11732.7|11731.7|11732.2|11731.2|11734.5|11733.5|11731.2|11730.2|57
1653414590000|2022-05-24 17:49:50|11730.8|11729.8|11741|11740|11741|11740|11730.8|11729.8|235
1653414600000|2022-05-24 17:50:00|11740.4|11739.4|11736.8|11735.8|11741.4|11740.4|11736.4|11735.4|135
1653414610000|2022-05-24 17:50:10|11738.4|11737.4|11736.4|11735.4|11738.9|11737.9|11733.5|11732.5|131
1653414620000|2022-05-24 17:50:20|11736.2|11735.2|11734.7|11733.7|11739.5|11738.5|11733.3|11732.3|101
1653414630000|2022-05-24 17:50:30|11733.9|11732.9|11736.3|11735.3|11736.5|11735.5|11733.2|11732.2|149
1653414640000|2022-05-24 17:50:40|11736|11735|11738.2|11737.2|11739.5|11738.5|11733.9|11732.9|219
1653414650000|2022-05-24 17:50:50|11738.4|11737.4|11741.9|11740.9|11743.2|11742.2|11736.9|11735.9|190
1653414660000|2022-05-24 17:51:00|11741.8|11740.8|11739.3|11738.3|11743.3|11742.3|11736.5|11735.5|187
1653414670000|2022-05-24 17:51:10|11739.2|11738.2|11743.3|11742.3|11744.2|11743.2|11739.2|11738.2|119
1653414680000|2022-05-24 17:51:20|11742.9|11741.9|11747|11746|11748.4|11747.4|11742.5|11741.5|198
1653414690000|2022-05-24 17:51:30|11747.2|11746.2|11744.4|11743.4|11749.2|11748.2|11744.2|11743.2|93
1653414700000|2022-05-24 17:51:40|11744.7|11743.7|11741.2|11740.2|11747.4|11746.4|11740.5|11739.5|139
1653414710000|2022-05-24 17:51:50|11741|11740|11747.2|11746.2|11748.3|11747.3|11741|11740|84
1653414720000|2022-05-24 17:52:00|11747.3|11746.3|11744.4|11743.4|11750.2|11749.2|11743.7|11742.7|142
1653414730000|2022-05-24 17:52:10|11743.7|11742.7|11738.4|11737.4|11743.9|11742.9|11737.9|11736.9|176
1653414740000|2022-05-24 17:52:20|11738|11737|11741.7|11740.7|11743.9|11742.9|11738|11737|76
1653414750000|2022-05-24 17:52:30|11741.9|11740.9|11743.8|11742.8|11744.9|11743.9|11740.5|11739.5|118
1653414760000|2022-05-24 17:52:40|11743.4|11742.4|11744.9|11743.9|11746|11745|11742.8|11741.8|122
1653414770000|2022-05-24 17:52:50|11744.4|11743.4|11743.7|11742.7|11745.4|11744.4|11742.9|11741.9|91
1653414780000|2022-05-24 17:53:00|11745.8|11744.8|11739.7|11738.7|11746.2|11745.2|11739.7|11738.7|148
1653414790000|2022-05-24 17:53:10|11739.3|11738.3|11744.4|11743.4|11744.4|11743.4|11737.9|11736.9|103
1653414800000|2022-05-24 17:53:20|11745.2|11744.2|11746.7|11745.7|11748.5|11747.5|11744.2|11743.2|232
1653414810000|2022-05-24 17:53:30|11746.9|11745.9|11748|11747|11752.9|11751.9|11746.4|11745.4|230
1653414820000|2022-05-24 17:53:40|11747.9|11746.9|11749.5|11748.5|11750.7|11749.7|11745.3|11744.3|159
1653414830000|2022-05-24 17:53:50|11750.8|11749.8|11748.2|11747.2|11751.5|11750.5|11746.4|11745.4|131
1653414840000|2022-05-24 17:54:00|11748.3|11747.3|11750.7|11749.7|11752.8|11751.8|11748.3|11747.3|82
1653414850000|2022-05-24 17:54:10|11751.2|11750.2|11752.8|11751.8|11756.7|11755.7|11750.9|11749.9|299
1653414860000|2022-05-24 17:54:20|11749.8|11748.8|11751.3|11750.3|11751.7|11750.7|11748.4|11747.4|175
1653414870000|2022-05-24 17:54:30|11751|11750|11748.9|11747.9|11751|11750|11746.5|11745.5|85
1653414880000|2022-05-24 17:54:40|11748.7|11747.7|11742.9|11741.9|11750.3|11749.3|11742.7|11741.7|118
1653414890000|2022-05-24 17:54:50|11743|11742|11747.2|11746.2|11747.5|11746.5|11740.4|11739.4|184
1653414900000|2022-05-24 17:55:00|11748|11747|11747.5|11746.5|11749.3|11748.3|11745.9|11744.9|76
1653414910000|2022-05-24 17:55:10|11747.7|11746.7|11743.7|11742.7|11748.2|11747.2|11742.7|11741.7|93
1653414920000|2022-05-24 17:55:20|11744.2|11743.2|11741.9|11740.9|11745.2|11744.2|11741|11740|146
1653414930000|2022-05-24 17:55:30|11741.7|11740.7|11748.2|11747.2|11748.9|11747.9|11741.2|11740.2|92
1653414940000|2022-05-24 17:55:40|11748.3|11747.3|11749.9|11748.9|11750.9|11749.9|11745.7|11744.7|143
1653414950000|2022-05-24 17:55:50|11750.2|11749.2|11753.7|11752.7|11754.7|11753.7|11747.2|11746.2|152
1653414960000|2022-05-24 17:56:00|11753.8|11752.8|11756.2|11755.2|11759.5|11758.5|11753.7|11752.7|291
1653414970000|2022-05-24 17:56:10|11755.9|11754.9|11756.9|11755.9|11757.9|11756.9|11754.2|11753.2|104
1653414980000|2022-05-24 17:56:20|11756.7|11755.7|11754.5|11753.5|11759.2|11758.2|11754.5|11753.5|103
1653414990000|2022-05-24 17:56:30|11754.7|11753.7|11751.3|11750.3|11756.3|11755.3|11750.7|11749.7|106
1653415000000|2022-05-24 17:56:40|11751.2|11750.2|11748.8|11747.8|11753.4|11752.4|11748.5|11747.5|174
1653415010000|2022-05-24 17:56:50|11748.7|11747.7|11750.7|11749.7|11751.4|11750.4|11747.7|11746.7|86
1653415020000|2022-05-24 17:57:00|11750.8|11749.8|11749|11748|11753|11752|11747.9|11746.9|128
1653415030000|2022-05-24 17:57:10|11748.7|11747.7|11751.9|11750.9|11751.9|11750.9|11745.9|11744.9|128
1653415040000|2022-05-24 17:57:20|11752|11751|11745|11744|11752|11751|11744.9|11743.9|91
1653415050000|2022-05-24 17:57:30|11744.5|11743.5|11739.9|11738.9|11745.7|11744.7|11739.5|11738.5|325
1653415060000|2022-05-24 17:57:40|11739.7|11738.7|11736.7|11735.7|11740.9|11739.9|11736.7|11735.7|254
1653415070000|2022-05-24 17:57:50|11736.4|11735.4|11734.2|11733.2|11739.4|11738.4|11734|11733|132
1653415080000|2022-05-24 17:58:00|11733.9|11732.9|11733.4|11732.4|11737.4|11736.4|11731.3|11730.3|259
1653415090000|2022-05-24 17:58:10|11733.2|11732.2|11735.9|11734.9|11736.4|11735.4|11732|11731|109
1653415100000|2022-05-24 17:58:20|11735.8|11734.8|11731.4|11730.4|11735.9|11734.9|11730.8|11729.8|85
1653415110000|2022-05-24 17:58:30|11731.5|11730.5|11733.5|11732.5|11734.5|11733.5|11730.9|11729.9|63
1653415120000|2022-05-24 17:58:40|11733.4|11732.4|11735.7|11734.7|11738|11737|11733.2|11732.2|102
1653415130000|2022-05-24 17:58:50|11735.4|11734.4|11736.9|11735.9|11737.7|11736.7|11734.4|11733.4|132
1653415140000|2022-05-24 17:59:00|11737.2|11736.2|11737.7|11736.7|11739.3|11738.3|11733.4|11732.4|361
1653415150000|2022-05-24 17:59:10|11737.5|11736.5|11738.4|11737.4|11738.9|11737.9|11735.2|11734.2|48
1653415160000|2022-05-24 17:59:20|11738|11737|11740.9|11739.9|11742.7|11741.7|11737.9|11736.9|115
1653415170000|2022-05-24 17:59:30|11740.7|11739.7|11742.4|11741.4|11743.3|11742.3|11740.3|11739.3|80
1653415180000|2022-05-24 17:59:40|11742.5|11741.5|11736.7|11735.7|11744.7|11743.7|11735.8|11734.8|186
1653415190000|2022-05-24 17:59:50|11736.8|11735.8|11739.3|11738.3|11739.3|11738.3|11735.9|11734.9|89
1653415200000|2022-05-24 18:00:00|11739.7|11738.7|11738.3|11737.3|11742.3|11741.3|11738.2|11737.2|117
1653415210000|2022-05-24 18:00:10|11738.4|11737.4|11740.3|11739.3|11741.9|11740.9|11737.9|11736.9|79
1653415220000|2022-05-24 18:00:20|11739|11738|11740.2|11739.2|11741.9|11740.9|11738.5|11737.5|80
1653415230000|2022-05-24 18:00:30|11740.9|11739.9|11738.3|11737.3|11742.4|11741.4|11737.8|11736.8|103
1653415240000|2022-05-24 18:00:40|11738.2|11737.2|11736.4|11735.4|11741.3|11740.3|11736.2|11735.2|148
1653415250000|2022-05-24 18:00:50|11736|11735|11735.8|11734.8|11736.4|11735.4|11732|11731|185
1653415260000|2022-05-24 18:01:00|11735.9|11734.9|11735.8|11734.8|11739.9|11738.9|11734|11733|141
1653415270000|2022-05-24 18:01:10|11735.7|11734.7|11728.9|11727.9|11735.7|11734.7|11727.9|11726.9|263
1653415280000|2022-05-24 18:01:20|11728.8|11727.8|11726.4|11725.4|11730|11729|11724|11723|273
1653415290000|2022-05-24 18:01:30|11726.2|11725.2|11716.8|11715.8|11727.7|11726.7|11716.4|11715.4|384
1653415300000|2022-05-24 18:01:40|11716.7|11715.7|11712.3|11711.3|11717.2|11716.2|11712.2|11711.2|303
1653415310000|2022-05-24 18:01:50|11712.2|11711.2|11714.5|11713.5|11715.3|11714.3|11712|11711|207
1653415320000|2022-05-24 18:02:00|11714.4|11713.4|11722.2|11721.2|11723|11722|11714.3|11713.3|348
1653415330000|2022-05-24 18:02:10|11721.9|11720.9|11717.8|11716.8|11723.8|11722.8|11715.9|11714.9|146
1653415340000|2022-05-24 18:02:20|11717.7|11716.7|11712.4|11711.4|11717.7|11716.7|11711.4|11710.4|160
1653415350000|2022-05-24 18:02:30|11712.2|11711.2|11712.9|11711.9|11712.9|11711.9|11710.3|11709.3|258
1653415360000|2022-05-24 18:02:40|11712.4|11711.4|11714.7|11713.7|11715.5|11714.5|11712.3|11711.3|124
1653415370000|2022-05-24 18:02:50|11715.2|11714.2|11718.8|11717.8|11719.3|11718.3|11713.5|11712.5|149
1653415380000|2022-05-24 18:03:00|11718.9|11717.9|11726.4|11725.4|11726.5|11725.5|11718.9|11717.9|214
1653415390000|2022-05-24 18:03:10|11726.7|11725.7|11722.7|11721.7|11726.9|11725.9|11721.8|11720.8|144
1653415400000|2022-05-24 18:03:20|11723.4|11722.4|11716.9|11715.9|11723.9|11722.9|11716.2|11715.2|258
1653415410000|2022-05-24 18:03:30|11717|11716|11718.8|11717.8|11721.9|11720.9|11716.9|11715.9|229
1653415420000|2022-05-24 18:03:40|11718.5|11717.5|11718|11717|11720.7|11719.7|11718|11717|61
1653415430000|2022-05-24 18:03:50|11717.9|11716.9|11723.3|11722.3|11723.4|11722.4|11717.9|11716.9|89
1653415440000|2022-05-24 18:04:00|11723.4|11722.4|11720.9|11719.9|11723.7|11722.7|11717.9|11716.9|178
1653415450000|2022-05-24 18:04:10|11720.8|11719.8|11725.3|11724.3|11725.3|11724.3|11719.8|11718.8|80
1653415460000|2022-05-24 18:04:20|11725|11724|11720|11719|11725.3|11724.3|11719.5|11718.5|84
1653415470000|2022-05-24 18:04:30|11720.2|11719.2|11719.7|11718.7|11720.4|11719.4|11716.4|11715.4|93
1653415480000|2022-05-24 18:04:40|11719.5|11718.5|11717.8|11716.8|11720.4|11719.4|11717.4|11716.4|87
1653415490000|2022-05-24 18:04:50|11717.9|11716.9|11709|11708|11717.9|11716.9|11708.7|11707.7|313
1653415500000|2022-05-24 18:05:00|11709.8|11708.8|11711.2|11710.2|11716.7|11715.7|11709.8|11708.8|171
1653415510000|2022-05-24 18:05:10|11711|11710|11709.5|11708.5|11714.5|11713.5|11708.4|11707.4|95
1653415520000|2022-05-24 18:05:20|11709.4|11708.4|11711.4|11710.4|11712.3|11711.3|11707.9|11706.9|89
1653415530000|2022-05-24 18:05:30|11711.5|11710.5|11715.5|11714.5|11715.5|11714.5|11710.9|11709.9|54
1653415540000|2022-05-24 18:05:40|11715.7|11714.7|11717.3|11716.3|11718.9|11717.9|11714.9|11713.9|217
1653415550000|2022-05-24 18:05:50|11716.9|11715.9|11718.7|11717.7|11719.5|11718.5|11716.4|11715.4|68
1653415560000|2022-05-24 18:06:00|11718.9|11717.9|11720.4|11719.4|11721.3|11720.3|11718.4|11717.4|83
1653415570000|2022-05-24 18:06:10|11720.5|11719.5|11725.4|11724.4|11725.7|11724.7|11720.3|11719.3|120
1653415580000|2022-05-24 18:06:20|11725.3|11724.3|11720.3|11719.3|11726.7|11725.7|11720|11719|124
1653415590000|2022-05-24 18:06:30|11720|11719|11722.7|11721.7|11724.8|11723.8|11719.8|11718.8|75
1653415600000|2022-05-24 18:06:40|11723.4|11722.4|11722.3|11721.3|11725.4|11724.4|11720|11719|61
1653415610000|2022-05-24 18:06:50|11722.4|11721.4|11720.7|11719.7|11723.9|11722.9|11718.3|11717.3|63
1653415620000|2022-05-24 18:07:00|11720.8|11719.8|11723.4|11722.4|11724|11723|11720.4|11719.4|73
1653415630000|2022-05-24 18:07:10|11722.9|11721.9|11725.2|11724.2|11725.2|11724.2|11720|11719|58
1653415640000|2022-05-24 18:07:20|11724.9|11723.9|11731.2|11730.2|11731.2|11730.2|11724.2|11723.2|199
1653415650000|2022-05-24 18:07:30|11731.3|11730.3|11730.7|11729.7|11734.2|11733.2|11728.7|11727.7|196
1653415660000|2022-05-24 18:07:40|11730.9|11729.9|11730.9|11729.9|11733.8|11732.8|11728.9|11727.9|61
1653415670000|2022-05-24 18:07:50|11731.4|11730.4|11733.4|11732.4|11733.9|11732.9|11728.7|11727.7|89
1653415680000|2022-05-24 18:08:00|11732.9|11731.9|11726.4|11725.4|11733.8|11732.8|11725|11724|98
1653415690000|2022-05-24 18:08:10|11726.2|11725.2|11730.8|11729.8|11730.9|11729.9|11725.8|11724.8|38
1653415700000|2022-05-24 18:08:20|11730.9|11729.9|11728.4|11727.4|11733|11732|11727.5|11726.5|97
1653415710000|2022-05-24 18:08:30|11728.2|11727.2|11729.3|11728.3|11730.4|11729.4|11727.2|11726.2|44
1653415720000|2022-05-24 18:08:40|11729.8|11728.8|11738.7|11737.7|11739.7|11738.7|11727|11726|189
1653415730000|2022-05-24 18:08:50|11738.2|11737.2|11738.8|11737.8|11742.7|11741.7|11736.9|11735.9|318
1653415740000|2022-05-24 18:09:00|11739.8|11738.8|11748.5|11747.5|11749.3|11748.3|11739.8|11738.8|327
1653415750000|2022-05-24 18:09:10|11748.7|11747.7|11754.4|11753.4|11754.8|11753.8|11747.8|11746.8|243
1653415760000|2022-05-24 18:09:20|11754.5|11753.5|11765.9|11764.9|11766.4|11765.4|11752.3|11751.3|731
1653415770000|2022-05-24 18:09:30|11765.8|11764.8|11770.9|11769.9|11774.7|11773.7|11765.5|11764.5|663
1653415780000|2022-05-24 18:09:40|11770.2|11769.2|11766.7|11765.7|11771.5|11770.5|11764.8|11763.8|221
1653415790000|2022-05-24 18:09:50|11767.3|11766.3|11762.9|11761.9|11767.3|11766.3|11761.3|11760.3|122
1653415800000|2022-05-24 18:10:00|11763|11762|11759.7|11758.7|11763.8|11762.8|11756.9|11755.9|232
1653415810000|2022-05-24 18:10:10|11759.9|11758.9|11767.9|11766.9|11767.9|11766.9|11759.2|11758.2|200
1653415820000|2022-05-24 18:10:20|11768.4|11767.4|11767.4|11766.4|11773.9|11772.9|11767.4|11766.4|291
1653415830000|2022-05-24 18:10:30|11767.7|11766.7|11770.2|11769.2|11772.2|11771.2|11766.2|11765.2|183
1653415840000|2022-05-24 18:10:40|11770|11769|11767.7|11766.7|11772.9|11771.9|11766.7|11765.7|151
1653415850000|2022-05-24 18:10:50|11767.9|11766.9|11773.2|11772.2|11775.2|11774.2|11767.9|11766.9|302
1653415860000|2022-05-24 18:11:00|11772.9|11771.9|11784.9|11783.9|11789|11788|11772.4|11771.4|828
1653415870000|2022-05-24 18:11:10|11784.7|11783.7|11791|11790|11792.2|11791.2|11784.7|11783.7|335
1653415880000|2022-05-24 18:11:20|11791.4|11790.4|11795.9|11794.9|11795.9|11794.9|11788.9|11787.9|248
1653415890000|2022-05-24 18:11:30|11797|11796|11788.5|11787.5|11799|11798|11788.5|11787.5|351
1653415900000|2022-05-24 18:11:40|11788.4|11787.4|11795.8|11794.8|11795.8|11794.8|11786.4|11785.4|268
1653415910000|2022-05-24 18:11:50|11795.7|11794.7|11791.9|11790.9|11797.4|11796.4|11791.2|11790.2|217
1653415920000|2022-05-24 18:12:00|11791.8|11790.8|11793.7|11792.7|11795.4|11794.4|11790.4|11789.4|222
1653415930000|2022-05-24 18:12:10|11793.9|11792.9|11784.4|11783.4|11793.9|11792.9|11782.4|11781.4|293
1653415940000|2022-05-24 18:12:20|11784.7|11783.7|11788.9|11787.9|11789.4|11788.4|11784.4|11783.4|117
1653415950000|2022-05-24 18:12:30|11789|11788|11789.2|11788.2|11791.5|11790.5|11788.4|11787.4|75
1653415960000|2022-05-24 18:12:40|11789.9|11788.9|11787.5|11786.5|11790.5|11789.5|11785.5|11784.5|162
1653415970000|2022-05-24 18:12:50|11787.4|11786.4|11788.4|11787.4|11790.2|11789.2|11786.2|11785.2|110
1653415980000|2022-05-24 18:13:00|11788.3|11787.3|11781.4|11780.4|11790.5|11789.5|11780.7|11779.7|214
1653415990000|2022-05-24 18:13:10|11782|11781|11777.3|11776.3|11782.2|11781.2|11775.8|11774.8|322
1653416000000|2022-05-24 18:13:20|11776.9|11775.9|11777.7|11776.7|11778.5|11777.5|11773.4|11772.4|292
1653416010000|2022-05-24 18:13:30|11777.4|11776.4|11774.4|11773.4|11778.9|11777.9|11774.2|11773.2|141
1653416020000|2022-05-24 18:13:40|11774.2|11773.2|11771.7|11770.7|11774.9|11773.9|11771.7|11770.7|132
1653416030000|2022-05-24 18:13:50|11771.5|11770.5|11771.7|11770.7|11772.4|11771.4|11769|11768|227
1653416040000|2022-05-24 18:14:00|11771.5|11770.5|11766|11765|11776.2|11775.2|11766|11765|278
1653416050000|2022-05-24 18:14:10|11765.3|11764.3|11758.2|11757.2|11765.5|11764.5|11756.2|11755.2|356
1653416060000|2022-05-24 18:14:20|11757.9|11756.9|11754.5|11753.5|11757.9|11756.9|11753.4|11752.4|274
1653416070000|2022-05-24 18:14:30|11755.5|11754.5|11755.5|11754.5|11755.9|11754.9|11750.9|11749.9|227
1653416080000|2022-05-24 18:14:40|11754.9|11753.9|11756.2|11755.2|11758.7|11757.7|11754.4|11753.4|152
1653416090000|2022-05-24 18:14:50|11756.4|11755.4|11759.7|11758.7|11760.7|11759.7|11754.5|11753.5|100
1653416100000|2022-05-24 18:15:00|11758.8|11757.8|11755.8|11754.8|11764.9|11763.9|11755|11754|339
1653416110000|2022-05-24 18:15:10|11755|11754|11752.4|11751.4|11755.4|11754.4|11752|11751|151
1653416120000|2022-05-24 18:15:20|11752.2|11751.2|11751.2|11750.2|11754.8|11753.8|11749.7|11748.7|222
1653416130000|2022-05-24 18:15:30|11751.4|11750.4|11749.7|11748.7|11753.3|11752.3|11748|11747|203
1653416140000|2022-05-24 18:15:40|11749.9|11748.9|11747.3|11746.3|11750.4|11749.4|11745.8|11744.8|185
1653416150000|2022-05-24 18:15:50|11747.7|11746.7|11747.7|11746.7|11749.9|11748.9|11746.2|11745.2|126
1653416160000|2022-05-24 18:16:00|11747.2|11746.2|11751.7|11750.7|11754.4|11753.4|11746.7|11745.7|242
1653416170000|2022-05-24 18:16:10|11751.8|11750.8|11751.9|11750.9|11753.4|11752.4|11747.2|11746.2|102
1653416180000|2022-05-24 18:16:20|11751.4|11750.4|11751.8|11750.8|11753|11752|11748.7|11747.7|62
1653416190000|2022-05-24 18:16:30|11752|11751|11753|11752|11753|11752|11749.4|11748.4|99
1653416200000|2022-05-24 18:16:40|11753.2|11752.2|11752.2|11751.2|11753.5|11752.5|11749.7|11748.7|105
1653416210000|2022-05-24 18:16:50|11752.4|11751.4|11753.2|11752.2|11754.5|11753.5|11751.7|11750.7|75
1653416220000|2022-05-24 18:17:00|11753.3|11752.3|11750.2|11749.2|11755.2|11754.2|11746.5|11745.5|158
1653416230000|2022-05-24 18:17:10|11751.4|11750.4|11751.5|11750.5|11751.9|11750.9|11749|11748|76
1653416240000|2022-05-24 18:17:20|11751.8|11750.8|11752|11751|11754.3|11753.3|11750.7|11749.7|57
1653416250000|2022-05-24 18:17:30|11751.7|11750.7|11749|11748|11751.9|11750.9|11748.8|11747.8|55
1653416260000|2022-05-24 18:17:40|11749.2|11748.2|11747.9|11746.9|11749.2|11748.2|11746.8|11745.8|176
1653416270000|2022-05-24 18:17:50|11748|11747|11747.5|11746.5|11749.3|11748.3|11745.8|11744.8|105
1653416280000|2022-05-24 18:18:00|11747.4|11746.4|11747.7|11746.7|11750.7|11749.7|11747|11746|98
1653416290000|2022-05-24 18:18:10|11747.8|11746.8|11739.7|11738.7|11749.5|11748.5|11739.5|11738.5|212
1653416300000|2022-05-24 18:18:20|11739.8|11738.8|11736.7|11735.7|11740.5|11739.5|11736.3|11735.3|320
1653416310000|2022-05-24 18:18:30|11736.5|11735.5|11732.9|11731.9|11736.5|11735.5|11727.2|11726.2|393
1653416320000|2022-05-24 18:18:40|11733.4|11732.4|11726.3|11725.3|11734.5|11733.5|11726|11725|146
1653416330000|2022-05-24 18:18:50|11726.4|11725.4|11726.5|11725.5|11729.3|11728.3|11725.4|11724.4|111
1653416340000|2022-05-24 18:19:00|11726.3|11725.3|11724.7|11723.7|11729.2|11728.2|11724.7|11723.7|113
1653416350000|2022-05-24 18:19:10|11724.8|11723.8|11722.7|11721.7|11726.9|11725.9|11722.2|11721.2|132
1653416360000|2022-05-24 18:19:20|11722|11721|11728.7|11727.7|11728.7|11727.7|11721.8|11720.8|154
1653416370000|2022-05-24 18:19:30|11728.4|11727.4|11730.2|11729.2|11732|11731|11728.2|11727.2|171
1653416380000|2022-05-24 18:19:40|11730.3|11729.3|11732|11731|11732|11731|11727.2|11726.2|61
1653416390000|2022-05-24 18:19:50|11732.2|11731.2|11729.4|11728.4|11732.7|11731.7|11728.9|11727.9|116
1653416400000|2022-05-24 18:20:00|11728.4|11727.4|11727.2|11726.2|11728.4|11727.4|11722.4|11721.4|127
1653416410000|2022-05-24 18:20:10|11727.3|11726.3|11718|11717|11729|11728|11717.9|11716.9|313
1653416420000|2022-05-24 18:20:20|11717.4|11716.4|11715.2|11714.2|11719.2|11718.2|11713.2|11712.2|463
1653416430000|2022-05-24 18:20:30|11714.9|11713.9|11713.9|11712.9|11715|11714|11710.3|11709.3|291
1653416440000|2022-05-24 18:20:40|11714|11713|11721.4|11720.4|11721.4|11720.4|11711.8|11710.8|567
1653416450000|2022-05-24 18:20:50|11721.7|11720.7|11719.3|11718.3|11727.5|11726.5|11719|11718|393
1653416460000|2022-05-24 18:21:00|11719|11718|11720.4|11719.4|11727.7|11726.7|11719|11718|302
1653416470000|2022-05-24 18:21:10|11720|11719|11727|11726|11727.4|11726.4|11720|11719|117
1653416480000|2022-05-24 18:21:20|11726.9|11725.9|11729.2|11728.2|11730.7|11729.7|11726.2|11725.2|160
1653416490000|2022-05-24 18:21:30|11729.9|11728.9|11728.7|11727.7|11730.7|11729.7|11725.4|11724.4|73
1653416500000|2022-05-24 18:21:40|11729|11728|11731.8|11730.8|11732.5|11731.5|11726.4|11725.4|100
1653416510000|2022-05-24 18:21:50|11731.5|11730.5|11732.3|11731.3|11732.7|11731.7|11728.4|11727.4|84
1653416520000|2022-05-24 18:22:00|11732.4|11731.4|11727.7|11726.7|11733.4|11732.4|11726.8|11725.8|144
1653416530000|2022-05-24 18:22:10|11727.8|11726.8|11733.7|11732.7|11734.8|11733.8|11727.4|11726.4|142
1653416540000|2022-05-24 18:22:20|11733.8|11732.8|11731.4|11730.4|11736.4|11735.4|11728.7|11727.7|166
1653416550000|2022-05-24 18:22:30|11731.2|11730.2|11732.4|11731.4|11734.7|11733.7|11728.9|11727.9|105
1653416560000|2022-05-24 18:22:40|11732.2|11731.2|11732.8|11731.8|11734.7|11733.7|11731.4|11730.4|36
1653416570000|2022-05-24 18:22:50|11732.9|11731.9|11732.2|11731.2|11735|11734|11731.7|11730.7|68
1653416580000|2022-05-24 18:23:00|11732.4|11731.4|11735.2|11734.2|11735.4|11734.4|11732|11731|107
1653416590000|2022-05-24 18:23:10|11735|11734|11737.8|11736.8|11742.8|11741.8|11734.2|11733.2|269
1653416600000|2022-05-24 18:23:20|11737.9|11736.9|11745.4|11744.4|11748.3|11747.3|11737.5|11736.5|270
1653416610000|2022-05-24 18:23:30|11745.2|11744.2|11740.3|11739.3|11745.7|11744.7|11740|11739|166
1653416620000|2022-05-24 18:23:40|11740.7|11739.7|11748.7|11747.7|11748.8|11747.8|11740.5|11739.5|136
1653416630000|2022-05-24 18:23:50|11748.3|11747.3|11737.9|11736.9|11748.4|11747.4|11737.4|11736.4|141
1653416640000|2022-05-24 18:24:00|11738|11737|11734.7|11733.7|11738|11737|11730.4|11729.4|253
1653416650000|2022-05-24 18:24:10|11734.9|11733.9|11734.5|11733.5|11739|11738|11734.4|11733.4|81
1653416660000|2022-05-24 18:24:20|11734.4|11733.4|11742.5|11741.5|11743.2|11742.2|11734.2|11733.2|144
1653416670000|2022-05-24 18:24:30|11742.7|11741.7|11742.4|11741.4|11743.7|11742.7|11738.8|11737.8|95
1653416680000|2022-05-24 18:24:40|11743|11742|11742.8|11741.8|11744.5|11743.5|11740.9|11739.9|57
1653416690000|2022-05-24 18:24:50|11742.4|11741.4|11744.7|11743.7|11745.9|11744.9|11742.2|11741.2|88
1653416700000|2022-05-24 18:25:00|11744.4|11743.4|11745.4|11744.4|11746.5|11745.5|11740.2|11739.2|200
1653416710000|2022-05-24 18:25:10|11745.2|11744.2|11749.7|11748.7|11752.5|11751.5|11743.9|11742.9|233
1653416720000|2022-05-24 18:25:20|11749.4|11748.4|11753.8|11752.8|11753.8|11752.8|11747.8|11746.8|201
1653416730000|2022-05-24 18:25:30|11754.3|11753.3|11756.2|11755.2|11761.5|11760.5|11754.3|11753.3|320
1653416740000|2022-05-24 18:25:40|11755.7|11754.7|11752.9|11751.9|11755.7|11754.7|11750.7|11749.7|162
1653416750000|2022-05-24 18:25:50|11753.4|11752.4|11751.4|11750.4|11756.8|11755.8|11750.3|11749.3|149
1653416760000|2022-05-24 18:26:00|11751.7|11750.7|11748|11747|11753.4|11752.4|11748|11747|156
1653416770000|2022-05-24 18:26:10|11748.5|11747.5|11741.4|11740.4|11748.5|11747.5|11741|11740|192
1653416780000|2022-05-24 18:26:20|11741.5|11740.5|11745.5|11744.5|11747.4|11746.4|11741.5|11740.5|87
1653416790000|2022-05-24 18:26:30|11746.2|11745.2|11746.2|11745.2|11748.8|11747.8|11745|11744|58
1653416800000|2022-05-24 18:26:40|11745.9|11744.9|11741.9|11740.9|11745.9|11744.9|11741.4|11740.4|79
1653416810000|2022-05-24 18:26:50|11741.8|11740.8|11749.7|11748.7|11749.7|11748.7|11741.4|11740.4|77
1653416820000|2022-05-24 18:27:00|11748.9|11747.9|11743.7|11742.7|11749.5|11748.5|11740.9|11739.9|153
1653416830000|2022-05-24 18:27:10|11743.4|11742.4|11744.9|11743.9|11745|11744|11741.2|11740.2|50
1653416840000|2022-05-24 18:27:20|11745|11744|11744.2|11743.2|11747.7|11746.7|11743.3|11742.3|66
1653416850000|2022-05-24 18:27:30|11744|11743|11742.4|11741.4|11745.8|11744.8|11742|11741|93
1653416860000|2022-05-24 18:27:40|11742.2|11741.2|11744.4|11743.4|11745.7|11744.7|11740|11739|99
1653416870000|2022-05-24 18:27:50|11744.3|11743.3|11742|11741|11746.2|11745.2|11741.5|11740.5|47
1653416880000|2022-05-24 18:28:00|11741.9|11740.9|11744.9|11743.9|11745.4|11744.4|11739.7|11738.7|117
1653416890000|2022-05-24 18:28:10|11745|11744|11744.8|11743.8|11748.4|11747.4|11743.9|11742.9|112
1653416900000|2022-05-24 18:28:20|11744.7|11743.7|11746.5|11745.5|11750.9|11749.9|11743.8|11742.8|194
1653416910000|2022-05-24 18:28:30|11746.9|11745.9|11743.4|11742.4|11748.2|11747.2|11741.8|11740.8|146
1653416920000|2022-05-24 18:28:40|11743.5|11742.5|11742.9|11741.9|11745|11744|11741.3|11740.3|136
1653416930000|2022-05-24 18:28:50|11742.8|11741.8|11741.9|11740.9|11744.7|11743.7|11740.8|11739.8|84
1653416940000|2022-05-24 18:29:00|11740.5|11739.5|11741.2|11740.2|11741.2|11740.2|11735|11734|181
1653416950000|2022-05-24 18:29:10|11741.3|11740.3|11741.8|11740.8|11744.5|11743.5|11740.3|11739.3|117
1653416960000|2022-05-24 18:29:20|11742.2|11741.2|11744|11743|11745.7|11744.7|11739.8|11738.8|135
1653416970000|2022-05-24 18:29:30|11743.3|11742.3|11740.2|11739.2|11743.9|11742.9|11737.7|11736.7|81
1653416980000|2022-05-24 18:29:40|11740.3|11739.3|11735.9|11734.9|11740.9|11739.9|11735.2|11734.2|97
1653416990000|2022-05-24 18:29:50|11735.2|11734.2|11729.5|11728.5|11738.2|11737.2|11729.4|11728.4|195
1653417000000|2022-05-24 18:30:00|11729.4|11728.4|11731.2|11730.2|11735.7|11734.7|11727.7|11726.7|256
1653417010000|2022-05-24 18:30:10|11732.4|11731.4|11732.7|11731.7|11736.2|11735.2|11731.7|11730.7|137
1653417020000|2022-05-24 18:30:20|11732.5|11731.5|11728.9|11727.9|11732.8|11731.8|11725.2|11724.2|302
1653417030000|2022-05-24 18:30:30|11728.7|11727.7|11727.5|11726.5|11731.3|11730.3|11727.3|11726.3|98
1653417040000|2022-05-24 18:30:40|11727.8|11726.8|11732.2|11731.2|11732.2|11731.2|11727.5|11726.5|99
1653417050000|2022-05-24 18:30:50|11732|11731|11728|11727|11732.7|11731.7|11727.9|11726.9|94
1653417060000|2022-05-24 18:31:00|11727.9|11726.9|11728.7|11727.7|11730.4|11729.4|11725.9|11724.9|99
1653417070000|2022-05-24 18:31:10|11728.5|11727.5|11721.7|11720.7|11729|11728|11719.3|11718.3|299
1653417080000|2022-05-24 18:31:20|11721.5|11720.5|11723.9|11722.9|11723.9|11722.9|11716.9|11715.9|190
1653417090000|2022-05-24 18:31:30|11723.2|11722.2|11726.2|11725.2|11729.7|11728.7|11722.7|11721.7|230
1653417100000|2022-05-24 18:31:40|11726.4|11725.4|11728|11727|11730|11729|11724.7|11723.7|51
1653417110000|2022-05-24 18:31:50|11727.9|11726.9|11724.4|11723.4|11729|11728|11724.3|11723.3|95
1653417120000|2022-05-24 18:32:00|11725.5|11724.5|11726.5|11725.5|11731|11730|11725|11724|123
1653417130000|2022-05-24 18:32:10|11726.7|11725.7|11731.4|11730.4|11731.7|11730.7|11726.7|11725.7|67
1653417140000|2022-05-24 18:32:20|11731.2|11730.2|11731.5|11730.5|11732.8|11731.8|11728.4|11727.4|83
1653417150000|2022-05-24 18:32:30|11731.7|11730.7|11733.5|11732.5|11734.3|11733.3|11730.5|11729.5|148
1653417160000|2022-05-24 18:32:40|11734|11733|11737.8|11736.8|11738.7|11737.7|11733.9|11732.9|232
1653417170000|2022-05-24 18:32:50|11737.7|11736.7|11737.3|11736.3|11739.5|11738.5|11734.7|11733.7|132
1653417180000|2022-05-24 18:33:00|11736.9|11735.9|11731.4|11730.4|11738|11737|11730.5|11729.5|140
1653417190000|2022-05-24 18:33:10|11732.4|11731.4|11739.2|11738.2|11740.7|11739.7|11732.4|11731.4|137
1653417200000|2022-05-24 18:33:20|11738.9|11737.9|11734.9|11733.9|11739.2|11738.2|11734.4|11733.4|60
1653417210000|2022-05-24 18:33:30|11734.8|11733.8|11734.3|11733.3|11736.9|11735.9|11733.8|11732.8|71
1653417220000|2022-05-24 18:33:40|11734.4|11733.4|11738.5|11737.5|11738.5|11737.5|11733.4|11732.4|81
1653417230000|2022-05-24 18:33:50|11738.4|11737.4|11740.4|11739.4|11740.7|11739.7|11737.7|11736.7|87
1653417240000|2022-05-24 18:34:00|11740.3|11739.3|11737.9|11736.9|11742.2|11741.2|11736.5|11735.5|164
1653417250000|2022-05-24 18:34:10|11737.4|11736.4|11738.4|11737.4|11738.9|11737.9|11734|11733|75
1653417260000|2022-05-24 18:34:20|11738.8|11737.8|11735.9|11734.9|11740.7|11739.7|11735.7|11734.7|48
1653417270000|2022-05-24 18:34:30|11736.7|11735.7|11740.5|11739.5|11740.5|11739.5|11733.8|11732.8|91
1653417280000|2022-05-24 18:34:40|11740.8|11739.8|11744.4|11743.4|11745.2|11744.2|11739.5|11738.5|122
1653417290000|2022-05-24 18:34:50|11744.5|11743.5|11743.8|11742.8|11748.4|11747.4|11743.8|11742.8|155
1653417300000|2022-05-24 18:35:00|11744.4|11743.4|11747.2|11746.2|11748.9|11747.9|11743.5|11742.5|119
1653417310000|2022-05-24 18:35:10|11747|11746|11748.2|11747.2|11749.4|11748.4|11742.7|11741.7|109
1653417320000|2022-05-24 18:35:20|11748|11747|11758.5|11757.5|11758.5|11757.5|11747.9|11746.9|202
1653417330000|2022-05-24 18:35:30|11758.8|11757.8|11751.7|11750.7|11759.9|11758.9|11750.9|11749.9|247
1653417340000|2022-05-24 18:35:40|11751.5|11750.5|11751.9|11750.9|11752.5|11751.5|11748.3|11747.3|140
1653417350000|2022-05-24 18:35:50|11751.7|11750.7|11753.7|11752.7|11753.9|11752.9|11749.2|11748.2|89
1653417360000|2022-05-24 18:36:00|11753.4|11752.4|11752.7|11751.7|11754.9|11753.9|11749.7|11748.7|119
1653417370000|2022-05-24 18:36:10|11752.5|11751.5|11753.2|11752.2|11754|11753|11749.9|11748.9|56
1653417380000|2022-05-24 18:36:20|11752.8|11751.8|11745.9|11744.9|11753.7|11752.7|11744.2|11743.2|93
1653417390000|2022-05-24 18:36:30|11746.8|11745.8|11742.4|11741.4|11749.4|11748.4|11740.5|11739.5|230
1653417400000|2022-05-24 18:36:40|11742.3|11741.3|11739|11738|11742.3|11741.3|11736.8|11735.8|168
1653417410000|2022-05-24 18:36:50|11739.4|11738.4|11739.3|11738.3|11741.7|11740.7|11737.8|11736.8|101
1653417420000|2022-05-24 18:37:00|11739.4|11738.4|11738.7|11737.7|11743|11742|11738.2|11737.2|66
1653417430000|2022-05-24 18:37:10|11738.8|11737.8|11738.7|11737.7|11742.2|11741.2|11738.3|11737.3|74
1653417440000|2022-05-24 18:37:20|11739.2|11738.2|11739.4|11738.4|11740.9|11739.9|11737.5|11736.5|111
1653417450000|2022-05-24 18:37:30|11739.2|11738.2|11737.9|11736.9|11741.3|11740.3|11737|11736|108
1653417460000|2022-05-24 18:37:40|11738|11737|11741|11740|11741|11740|11737|11736|87
1653417470000|2022-05-24 18:37:50|11741.2|11740.2|11746.5|11745.5|11749.7|11748.7|11739.5|11738.5|162
1653417480000|2022-05-24 18:38:00|11746.2|11745.2|11743.7|11742.7|11746.2|11745.2|11738.8|11737.8|84
1653417490000|2022-05-24 18:38:10|11744.2|11743.2|11742.2|11741.2|11745.8|11744.8|11742|11741|72
1653417500000|2022-05-24 18:38:20|11742.9|11741.9|11742|11741|11745.4|11744.4|11740.9|11739.9|65
1653417510000|2022-05-24 18:38:30|11742.2|11741.2|11746.7|11745.7|11746.9|11745.9|11742|11741|27
1653417520000|2022-05-24 18:38:40|11746.5|11745.5|11758.5|11757.5|11758.5|11757.5|11744.4|11743.4|249
1653417530000|2022-05-24 18:38:50|11759.5|11758.5|11763.3|11762.3|11766.5|11765.5|11758.2|11757.2|575
1653417540000|2022-05-24 18:39:00|11762.7|11761.7|11757.7|11756.7|11762.7|11761.7|11756.2|11755.2|208
1653417550000|2022-05-24 18:39:10|11757.9|11756.9|11758.5|11757.5|11761|11760|11755.9|11754.9|125
1653417560000|2022-05-24 18:39:20|11758.4|11757.4|11761.4|11760.4|11762|11761|11755.7|11754.7|76
1653417570000|2022-05-24 18:39:30|11760.9|11759.9|11761.5|11760.5|11761.7|11760.7|11758.2|11757.2|95
1653417580000|2022-05-24 18:39:40|11762.2|11761.2|11758.2|11757.2|11763.8|11762.8|11757.9|11756.9|124
1653417590000|2022-05-24 18:39:50|11758.4|11757.4|11759.4|11758.4|11759.7|11758.7|11756.8|11755.8|53
1653417600000|2022-05-24 18:40:00|11759.9|11758.9|11764.2|11763.2|11764.7|11763.7|11759.4|11758.4|137
1653417610000|2022-05-24 18:40:10|11763.9|11762.9|11765|11764|11765|11764|11762.2|11761.2|54
1653417620000|2022-05-24 18:40:20|11764.5|11763.5|11768.9|11767.9|11768.9|11767.9|11764.3|11763.3|338
1653417630000|2022-05-24 18:40:30|11768.7|11767.7|11768.7|11767.7|11770.3|11769.3|11766.7|11765.7|274
1653417640000|2022-05-24 18:40:40|11768.9|11767.9|11760.4|11759.4|11769|11768|11760.3|11759.3|218
1653417650000|2022-05-24 18:40:50|11760.3|11759.3|11750.5|11749.5|11761.2|11760.2|11750.5|11749.5|252
1653417660000|2022-05-24 18:41:00|11750.7|11749.7|11747.4|11746.4|11753.4|11752.4|11745.9|11744.9|245
1653417670000|2022-05-24 18:41:10|11747.2|11746.2|11744.2|11743.2|11747.2|11746.2|11742.5|11741.5|179
1653417680000|2022-05-24 18:41:20|11744|11743|11744|11743|11746.2|11745.2|11740.9|11739.9|376
1653417690000|2022-05-24 18:41:30|11744.4|11743.4|11745.2|11744.2|11745.9|11744.9|11739.8|11738.8|164
1653417700000|2022-05-24 18:41:40|11744.4|11743.4|11748|11747|11748.5|11747.5|11742.3|11741.3|154
1653417710000|2022-05-24 18:41:50|11748.2|11747.2|11744.2|11743.2|11748.2|11747.2|11742.8|11741.8|130
1653417720000|2022-05-24 18:42:00|11743|11742|11738.3|11737.3|11746.4|11745.4|11738|11737|141
1653417730000|2022-05-24 18:42:10|11738|11737|11733.4|11732.4|11739.9|11738.9|11731.2|11730.2|387
1653417740000|2022-05-24 18:42:20|11733.5|11732.5|11733.2|11732.2|11734.7|11733.7|11727.7|11726.7|510
1653417750000|2022-05-24 18:42:30|11732.9|11731.9|11735.7|11734.7|11735.9|11734.9|11732.5|11731.5|90
1653417760000|2022-05-24 18:42:40|11735.5|11734.5|11731.5|11730.5|11737.8|11736.8|11731.5|11730.5|127
1653417770000|2022-05-24 18:42:50|11731.4|11730.4|11732.9|11731.9|11734.2|11733.2|11730.4|11729.4|114
1653417780000|2022-05-24 18:43:00|11732.7|11731.7|11728.9|11727.9|11735.3|11734.3|11728.7|11727.7|114
1653417790000|2022-05-24 18:43:10|11728.7|11727.7|11727.7|11726.7|11730|11729|11726.4|11725.4|103
1653417800000|2022-05-24 18:43:20|11727.2|11726.2|11718.9|11717.9|11728.5|11727.5|11717.9|11716.9|435
1653417810000|2022-05-24 18:43:30|11719.2|11718.2|11720.9|11719.9|11725.9|11724.9|11717.7|11716.7|304
1653417820000|2022-05-24 18:43:40|11721|11720|11718.7|11717.7|11724.4|11723.4|11714.7|11713.7|224
1653417830000|2022-05-24 18:43:50|11719.3|11718.3|11709.7|11708.7|11719.4|11718.4|11709.4|11708.4|321
1653417840000|2022-05-24 18:44:00|11709.8|11708.8|11704|11703|11709.8|11708.8|11701.8|11700.8|835
1653417850000|2022-05-24 18:44:10|11703.5|11702.5|11703.9|11702.9|11708.2|11707.2|11700.2|11699.2|305
1653417860000|2022-05-24 18:44:20|11703.7|11702.7|11704.4|11703.4|11709.4|11708.4|11703.2|11702.2|155
1653417870000|2022-05-24 18:44:30|11704.5|11703.5|11707.7|11706.7|11709.7|11708.7|11704.5|11703.5|130
1653417880000|2022-05-24 18:44:40|11707.4|11706.4|11702.8|11701.8|11707.4|11706.4|11702.8|11701.8|152
1653417890000|2022-05-24 18:44:50|11702.3|11701.3|11699.2|11698.2|11702.5|11701.5|11698.8|11697.8|246
1653417900000|2022-05-24 18:45:00|11699.7|11698.7|11697|11696|11702|11701|11694.2|11693.2|391
1653417910000|2022-05-24 18:45:10|11698.7|11697.7|11699.2|11698.2|11699.9|11698.9|11694.4|11693.4|176
1653417920000|2022-05-24 18:45:20|11699.4|11698.4|11701.9|11700.9|11702.5|11701.5|11698.7|11697.7|137
1653417930000|2022-05-24 18:45:30|11700.9|11699.9|11703.9|11702.9|11705.5|11704.5|11699.2|11698.2|136
1653417940000|2022-05-24 18:45:40|11704.2|11703.2|11703.5|11702.5|11705.2|11704.2|11701.4|11700.4|115
1653417950000|2022-05-24 18:45:50|11703.4|11702.4|11697.9|11696.9|11704.3|11703.3|11697.9|11696.9|127
1653417960000|2022-05-24 18:46:00|11697.2|11696.2|11699.3|11698.3|11702.9|11701.9|11697.2|11696.2|92
1653417970000|2022-05-24 18:46:10|11699.2|11698.2|11696.5|11695.5|11699.5|11698.5|11695.3|11694.3|97
1653417980000|2022-05-24 18:46:20|11696.4|11695.4|11699.4|11698.4|11700|11699|11696|11695|79
1653417990000|2022-05-24 18:46:30|11699.2|11698.2|11699.3|11698.3|11699.7|11698.7|11696|11695|116
1653418000000|2022-05-24 18:46:40|11699|11698|11697.9|11696.9|11701.5|11700.5|11696.3|11695.3|76
1653418010000|2022-05-24 18:46:50|11698|11697|11698.7|11697.7|11702.4|11701.4|11697.5|11696.5|310
1653418020000|2022-05-24 18:47:00|11698.5|11697.5|11698.9|11697.9|11700.3|11699.3|11695.9|11694.9|176
1653418030000|2022-05-24 18:47:10|11698.7|11697.7|11702.9|11701.9|11704.4|11703.4|11696.9|11695.9|207
1653418040000|2022-05-24 18:47:20|11702.2|11701.2|11699.5|11698.5|11704.4|11703.4|11699.5|11698.5|94
1653418050000|2022-05-24 18:47:30|11699.4|11698.4|11694.3|11693.3|11699.4|11698.4|11692.7|11691.7|263
1653418060000|2022-05-24 18:47:40|11694.2|11693.2|11695|11694|11695.3|11694.3|11692.2|11691.2|171
1653418070000|2022-05-24 18:47:50|11695.8|11694.8|11700.7|11699.7|11700.8|11699.8|11695.8|11694.8|150
1653418080000|2022-05-24 18:48:00|11700.8|11699.8|11698.2|11697.2|11701.2|11700.2|11694.3|11693.3|168
1653418090000|2022-05-24 18:48:10|11697.9|11696.9|11705.7|11704.7|11705.7|11704.7|11696.3|11695.3|179
1653418100000|2022-05-24 18:48:20|11705.5|11704.5|11703.2|11702.2|11705.5|11704.5|11699.7|11698.7|140
1653418110000|2022-05-24 18:48:30|11703.3|11702.3|11684.7|11683.7|11704.7|11703.7|11684.7|11683.7|1027
1653418120000|2022-05-24 18:48:40|11684.4|11683.4|11680.7|11679.7|11688.5|11687.5|11679.9|11678.9|314
1653418130000|2022-05-24 18:48:50|11680.4|11679.4|11684.7|11683.7|11684.7|11683.7|11678.7|11677.7|220
1653418140000|2022-05-24 18:49:00|11685.2|11684.2|11680|11679|11686.9|11685.9|11679.7|11678.7|258
1653418150000|2022-05-24 18:49:10|11680.2|11679.2|11673.4|11672.4|11680.9|11679.9|11671.5|11670.5|317
1653418160000|2022-05-24 18:49:20|11673|11672|11669.4|11668.4|11674.2|11673.2|11666.7|11665.7|407
1653418170000|2022-05-24 18:49:30|11669|11668|11668.9|11667.9|11669.9|11668.9|11665.2|11664.2|216
1653418180000|2022-05-24 18:49:40|11668.8|11667.8|11674.4|11673.4|11674.7|11673.7|11668.8|11667.8|273
1653418190000|2022-05-24 18:49:50|11674.5|11673.5|11675.2|11674.2|11676.2|11675.2|11673.3|11672.3|225
1653418200000|2022-05-24 18:50:00|11675|11674|11670.2|11669.2|11675|11674|11668.7|11667.7|415
1653418210000|2022-05-24 18:50:10|11670.5|11669.5|11674.7|11673.7|11675.8|11674.8|11669.7|11668.7|447
1653418220000|2022-05-24 18:50:20|11675|11674|11674.4|11673.4|11675.4|11674.4|11672.2|11671.2|209
1653418230000|2022-05-24 18:50:30|11674.5|11673.5|11676.3|11675.3|11676.5|11675.5|11671.9|11670.9|148
1653418240000|2022-05-24 18:50:40|11677.3|11676.3|11669.2|11668.2|11678.4|11677.4|11668.3|11667.3|219
1653418250000|2022-05-24 18:50:50|11670.2|11669.2|11668.8|11667.8|11670.2|11669.2|11664.3|11663.3|309
1653418260000|2022-05-24 18:51:00|11668.7|11667.7|11666.2|11665.2|11671.9|11670.9|11665.8|11664.8|186
1653418270000|2022-05-24 18:51:10|11666.3|11665.3|11668.2|11667.2|11668.9|11667.9|11664.9|11663.9|237
1653418280000|2022-05-24 18:51:20|11668.3|11667.3|11674.3|11673.3|11674.3|11673.3|11666.2|11665.2|165
1653418290000|2022-05-24 18:51:30|11673.8|11672.8|11673.7|11672.7|11677.4|11676.4|11672.2|11671.2|202
1653418300000|2022-05-24 18:51:40|11673.2|11672.2|11674.4|11673.4|11676.2|11675.2|11670.2|11669.2|114
1653418310000|2022-05-24 18:51:50|11674.3|11673.3|11677.7|11676.7|11677.7|11676.7|11672.9|11671.9|147
1653418320000|2022-05-24 18:52:00|11677.9|11676.9|11670.8|11669.8|11678.2|11677.2|11670.7|11669.7|155
1653418330000|2022-05-24 18:52:10|11670.7|11669.7|11673.7|11672.7|11674.5|11673.5|11667.9|11666.9|157
1653418340000|2022-05-24 18:52:20|11673.4|11672.4|11676.2|11675.2|11676.4|11675.4|11671.5|11670.5|59
1653418350000|2022-05-24 18:52:30|11676|11675|11679.2|11678.2|11679.3|11678.3|11676|11675|132
1653418360000|2022-05-24 18:52:40|11679.3|11678.3|11675.9|11674.9|11682.5|11681.5|11675.5|11674.5|221
1653418370000|2022-05-24 18:52:50|11675|11674|11677.4|11676.4|11679.4|11678.4|11675|11674|50
1653418380000|2022-05-24 18:53:00|11677.3|11676.3|11678.7|11677.7|11678.9|11677.9|11674.2|11673.2|118
1653418390000|2022-05-24 18:53:10|11678.4|11677.4|11671.8|11670.8|11679.4|11678.4|11671.8|11670.8|97
1653418400000|2022-05-24 18:53:20|11671.9|11670.9|11668|11667|11672.9|11671.9|11667.4|11666.4|180
1653418410000|2022-05-24 18:53:30|11667.9|11666.9|11669.2|11668.2|11674|11673|11666.7|11665.7|155
1653418420000|2022-05-24 18:53:40|11669.3|11668.3|11668.7|11667.7|11673.8|11672.8|11668.4|11667.4|70
1653418430000|2022-05-24 18:53:50|11669|11668|11670.9|11669.9|11671.4|11670.4|11667.2|11666.2|84
1653418440000|2022-05-24 18:54:00|11670.7|11669.7|11666.9|11665.9|11670.7|11669.7|11666|11665|180
1653418450000|2022-05-24 18:54:10|11666.8|11665.8|11666.7|11665.7|11669.9|11668.9|11663.8|11662.8|185
1653418460000|2022-05-24 18:54:20|11666.3|11665.3|11664.7|11663.7|11667.5|11666.5|11663.8|11662.8|85
1653418470000|2022-05-24 18:54:30|11664|11663|11665.5|11664.5|11666.7|11665.7|11663.7|11662.7|135
1653418480000|2022-05-24 18:54:40|11665.7|11664.7|11661.3|11660.3|11666.5|11665.5|11660.3|11659.3|213
1653418490000|2022-05-24 18:54:50|11661.2|11660.2|11663.3|11662.3|11663.4|11662.4|11660|11659|142
1653418500000|2022-05-24 18:55:00|11663.4|11662.4|11652.8|11651.8|11663.4|11662.4|11652.8|11651.8|391
1653418510000|2022-05-24 18:55:10|11653|11652|11652.4|11651.4|11654.4|11653.4|11651|11650|281
1653418520000|2022-05-24 18:55:20|11652.3|11651.3|11659|11658|11659.4|11658.4|11651.5|11650.5|216
1653418530000|2022-05-24 18:55:30|11659.8|11658.8|11656.5|11655.5|11661.4|11660.4|11656|11655|150
1653418540000|2022-05-24 18:55:40|11656.7|11655.7|11657.9|11656.9|11658.7|11657.7|11653.5|11652.5|117
1653418550000|2022-05-24 18:55:50|11657.8|11656.8|11654|11653|11659|11658|11654|11653|128
1653418560000|2022-05-24 18:56:00|11654.4|11653.4|11657|11656|11658.8|11657.8|11653.9|11652.9|201
1653418570000|2022-05-24 18:56:10|11657.2|11656.2|11666.9|11665.9|11666.9|11665.9|11657|11656|241
1653418580000|2022-05-24 18:56:20|11666.7|11665.7|11662.9|11661.9|11669.5|11668.5|11662.4|11661.4|210
1653418590000|2022-05-24 18:56:30|11663|11662|11667.2|11666.2|11667.5|11666.5|11659.8|11658.8|270
1653418600000|2022-05-24 18:56:40|11666.9|11665.9|11664.9|11663.9|11667.4|11666.4|11661.8|11660.8|205
1653418610000|2022-05-24 18:56:50|11665.2|11664.2|11666.3|11665.3|11667.3|11666.3|11662.8|11661.8|105
1653418620000|2022-05-24 18:57:00|11666.7|11665.7|11667.9|11666.9|11670.3|11669.3|11663.7|11662.7|193
1653418630000|2022-05-24 18:57:10|11668.2|11667.2|11669.2|11668.2|11670.8|11669.8|11667.4|11666.4|187
1653418640000|2022-05-24 18:57:20|11668.9|11667.9|11671.2|11670.2|11671.5|11670.5|11668.9|11667.9|100
1653418650000|2022-05-24 18:57:30|11671.4|11670.4|11671.7|11670.7|11674.4|11673.4|11670.4|11669.4|198
1653418660000|2022-05-24 18:57:40|11671.9|11670.9|11672.5|11671.5|11675.8|11674.8|11671.9|11670.9|157
1653418670000|2022-05-24 18:57:50|11671.9|11670.9|11671.4|11670.4|11675.4|11674.4|11670.9|11669.9|157
1653418680000|2022-05-24 18:58:00|11670.5|11669.5|11674.9|11673.9|11677.5|11676.5|11670.4|11669.4|439
1653418690000|2022-05-24 18:58:10|11675|11674|11675|11674|11677.5|11676.5|11672.9|11671.9|144
1653418700000|2022-05-24 18:58:20|11674.9|11673.9|11675|11674|11677.5|11676.5|11673.2|11672.2|83
1653418710000|2022-05-24 18:58:30|11674.9|11673.9|11682.2|11681.2|11682.9|11681.9|11674.9|11673.9|197
1653418720000|2022-05-24 18:58:40|11682.7|11681.7|11679.9|11678.9|11682.9|11681.9|11677.8|11676.8|142
1653418730000|2022-05-24 18:58:50|11680.2|11679.2|11676.4|11675.4|11680.5|11679.5|11674.3|11673.3|162
1653418740000|2022-05-24 18:59:00|11676.2|11675.2|11671.9|11670.9|11677.2|11676.2|11671.7|11670.7|264
1653418750000|2022-05-24 18:59:10|11672.3|11671.3|11681.8|11680.8|11681.9|11680.9|11671.8|11670.8|179
1653418760000|2022-05-24 18:59:20|11681.7|11680.7|11682.4|11681.4|11682.9|11681.9|11679.8|11678.8|95
1653418770000|2022-05-24 18:59:30|11682.2|11681.2|11677.5|11676.5|11682.9|11681.9|11677.5|11676.5|88
1653418780000|2022-05-24 18:59:40|11677.7|11676.7|11679.9|11678.9|11680|11679|11677.2|11676.2|119
1653418790000|2022-05-24 18:59:50|11680|11679|11678.7|11677.7|11680.4|11679.4|11677.4|11676.4|64
1653418800000|2022-05-24 19:00:00|11678.9|11677.9|11678.2|11677.2|11680|11679|11672.9|11671.9|295
1653418810000|2022-05-24 19:00:10|11677.9|11676.9|11681.8|11680.8|11681.8|11680.8|11676.9|11675.9|96
1653418820000|2022-05-24 19:00:20|11681.7|11680.7|11675.8|11674.8|11681.9|11680.9|11674.9|11673.9|100
1653418830000|2022-05-24 19:00:30|11675.9|11674.9|11675.4|11674.4|11679.3|11678.3|11675.4|11674.4|60
1653418840000|2022-05-24 19:00:40|11675.5|11674.5|11677.5|11676.5|11680|11679|11673.4|11672.4|112
1653418850000|2022-05-24 19:00:50|11677.9|11676.9|11679.4|11678.4|11681.7|11680.7|11677.9|11676.9|107
1653418860000|2022-05-24 19:01:00|11679.5|11678.5|11687.5|11686.5|11688.8|11687.8|11679.2|11678.2|246
1653418870000|2022-05-24 19:01:10|11687.4|11686.4|11687.5|11686.5|11688.3|11687.3|11680.5|11679.5|185
1653418880000|2022-05-24 19:01:20|11687.7|11686.7|11686.5|11685.5|11693.4|11692.4|11686.5|11685.5|234
1653418890000|2022-05-24 19:01:30|11686|11685|11689.8|11688.8|11690.3|11689.3|11685.5|11684.5|174
1653418900000|2022-05-24 19:01:40|11689.4|11688.4|11688.4|11687.4|11691.2|11690.2|11687.3|11686.3|155
1653418910000|2022-05-24 19:01:50|11687.4|11686.4|11686.7|11685.7|11691.2|11690.2|11686.2|11685.2|96
1653418920000|2022-05-24 19:02:00|11687.7|11686.7|11683.9|11682.9|11688.7|11687.7|11683.9|11682.9|138
1653418930000|2022-05-24 19:02:10|11683.5|11682.5|11682.9|11681.9|11684.5|11683.5|11677.4|11676.4|342
1653418940000|2022-05-24 19:02:20|11683|11682|11683.5|11682.5|11684.4|11683.4|11680.9|11679.9|117
1653418950000|2022-05-24 19:02:30|11683.9|11682.9|11687.9|11686.9|11687.9|11686.9|11683.3|11682.3|116
1653418960000|2022-05-24 19:02:40|11688.2|11687.2|11686.7|11685.7|11688.5|11687.5|11683.3|11682.3|161
1653418970000|2022-05-24 19:02:50|11686.8|11685.8|11685.9|11684.9|11687.4|11686.4|11684.2|11683.2|113
1653418980000|2022-05-24 19:03:00|11685.7|11684.7|11687.5|11686.5|11687.8|11686.8|11681.9|11680.9|314
1653418990000|2022-05-24 19:03:10|11687.4|11686.4|11698.9|11697.9|11703.4|11702.4|11686.7|11685.7|722
1653419000000|2022-05-24 19:03:20|11699|11698|11704|11703|11704|11703|11695.5|11694.5|518
1653419010000|2022-05-24 19:03:30|11704.3|11703.3|11711.9|11710.9|11713|11712|11703.4|11702.4|429
1653419020000|2022-05-24 19:03:40|11712|11711|11711.2|11710.2|11716.7|11715.7|11708.5|11707.5|377
1653419030000|2022-05-24 19:03:50|11710.9|11709.9|11714.8|11713.8|11717.2|11716.2|11710.8|11709.8|171
1653419040000|2022-05-24 19:04:00|11714.9|11713.9|11707.2|11706.2|11715.3|11714.3|11704.4|11703.4|251
1653419050000|2022-05-24 19:04:10|11707.4|11706.4|11705.9|11704.9|11712.2|11711.2|11704.9|11703.9|284
1653419060000|2022-05-24 19:04:20|11706.8|11705.8|11708.9|11707.9|11709.7|11708.7|11703.5|11702.5|158
1653419070000|2022-05-24 19:04:30|11708.8|11707.8|11705.3|11704.3|11709.5|11708.5|11705.3|11704.3|101
1653419080000|2022-05-24 19:04:40|11704.9|11703.9|11701.9|11700.9|11706.4|11705.4|11701.5|11700.5|147
1653419090000|2022-05-24 19:04:50|11702.2|11701.2|11705|11704|11708.9|11707.9|11701.9|11700.9|255
1653419100000|2022-05-24 19:05:00|11704.9|11703.9|11710|11709|11711.2|11710.2|11702.7|11701.7|141
1653419110000|2022-05-24 19:05:10|11710.2|11709.2|11712.7|11711.7|11713.3|11712.3|11707.9|11706.9|176
1653419120000|2022-05-24 19:05:20|11711.9|11710.9|11716.7|11715.7|11721.2|11720.2|11711.8|11710.8|398
1653419130000|2022-05-24 19:05:30|11717|11716|11726.4|11725.4|11727.2|11726.2|11714.9|11713.9|434
1653419140000|2022-05-24 19:05:40|11725.7|11724.7|11725.2|11724.2|11728.5|11727.5|11724.2|11723.2|218
1653419150000|2022-05-24 19:05:50|11725.3|11724.3|11725.4|11724.4|11728.3|11727.3|11722.9|11721.9|229
1653419160000|2022-05-24 19:06:00|11725|11724|11721.8|11720.8|11726.2|11725.2|11721.8|11720.8|112
1653419170000|2022-05-24 19:06:10|11721.9|11720.9|11719.2|11718.2|11721.9|11720.9|11719|11718|198
1653419180000|2022-05-24 19:06:20|11719.7|11718.7|11723.8|11722.8|11724.3|11723.3|11718.5|11717.5|147
1653419190000|2022-05-24 19:06:30|11723.3|11722.3|11725.5|11724.5|11725.9|11724.9|11721|11720|254
1653419200000|2022-05-24 19:06:40|11725.8|11724.8|11721|11720|11727.3|11726.3|11721|11720|116
1653419210000|2022-05-24 19:06:50|11720.9|11719.9|11721.7|11720.7|11724.7|11723.7|11720.7|11719.7|193
1653419220000|2022-05-24 19:07:00|11722.2|11721.2|11724.2|11723.2|11724.5|11723.5|11720.3|11719.3|103
1653419230000|2022-05-24 19:07:10|11723.9|11722.9|11721.7|11720.7|11726.8|11725.8|11721.7|11720.7|91
1653419240000|2022-05-24 19:07:20|11721.5|11720.5|11719.5|11718.5|11722.4|11721.4|11719.4|11718.4|94
1653419250000|2022-05-24 19:07:30|11719.4|11718.4|11719.8|11718.8|11721.2|11720.2|11718.9|11717.9|75
1653419260000|2022-05-24 19:07:40|11719.9|11718.9|11718.9|11717.9|11721.3|11720.3|11718.5|11717.5|104
1653419270000|2022-05-24 19:07:50|11718.3|11717.3|11711.7|11710.7|11718.3|11717.3|11711.7|11710.7|366
1653419280000|2022-05-24 19:08:00|11711.5|11710.5|11717|11716|11717|11716|11709.2|11708.2|291
1653419290000|2022-05-24 19:08:10|11716.9|11715.9|11715.9|11714.9|11718.4|11717.4|11712.9|11711.9|144
1653419300000|2022-05-24 19:08:20|11716.2|11715.2|11711.9|11710.9|11716.2|11715.2|11711.7|11710.7|80
1653419310000|2022-05-24 19:08:30|11711.8|11710.8|11701.5|11700.5|11712|11711|11700.9|11699.9|465
1653419320000|2022-05-24 19:08:40|11701.2|11700.2|11705.9|11704.9|11706.3|11705.3|11699|11698|363
1653419330000|2022-05-24 19:08:50|11705.7|11704.7|11705.4|11704.4|11707.2|11706.2|11702.9|11701.9|167
1653419340000|2022-05-24 19:09:00|11705.2|11704.2|11701.3|11700.3|11705.8|11704.8|11700.5|11699.5|168
1653419350000|2022-05-24 19:09:10|11701.2|11700.2|11707.2|11706.2|11707.8|11706.8|11701.2|11700.2|209
1653419360000|2022-05-24 19:09:20|11707.3|11706.3|11704.3|11703.3|11707.7|11706.7|11703.5|11702.5|151
1653419370000|2022-05-24 19:09:30|11704|11703|11702.7|11701.7|11706.9|11705.9|11702|11701|90
1653419380000|2022-05-24 19:09:40|11702.5|11701.5|11701|11700|11702.7|11701.7|11699.7|11698.7|108
1653419390000|2022-05-24 19:09:50|11700.9|11699.9|11705|11704|11705.4|11704.4|11700.9|11699.9|125
1653419400000|2022-05-24 19:10:00|11704.9|11703.9|11709.5|11708.5|11711.7|11710.7|11703.3|11702.3|279
1653419410000|2022-05-24 19:10:10|11710.4|11709.4|11723.4|11722.4|11725.7|11724.7|11709.7|11708.7|443
1653419420000|2022-05-24 19:10:20|11723.5|11722.5|11732.2|11731.2|11734|11733|11721.5|11720.5|335
1653419430000|2022-05-24 19:10:30|11731.2|11730.2|11723|11722|11731.9|11730.9|11721.8|11720.8|364
1653419440000|2022-05-24 19:10:40|11722.9|11721.9|11722.8|11721.8|11725.8|11724.8|11721.7|11720.7|168
1653419450000|2022-05-24 19:10:50|11723.2|11722.2|11722.7|11721.7|11727.3|11726.3|11721.3|11720.3|200
1653419460000|2022-05-24 19:11:00|11723.2|11722.2|11716.4|11715.4|11725.2|11724.2|11715.4|11714.4|253
1653419470000|2022-05-24 19:11:10|11716.5|11715.5|11715|11714|11719.9|11718.9|11715|11714|128
1653419480000|2022-05-24 19:11:20|11714.9|11713.9|11713.9|11712.9|11716.9|11715.9|11712.9|11711.9|138
1653419490000|2022-05-24 19:11:30|11713.7|11712.7|11718.2|11717.2|11718.5|11717.5|11713.4|11712.4|74
1653419500000|2022-05-24 19:11:40|11718|11717|11716.2|11715.2|11721.2|11720.2|11715.8|11714.8|74
1653419510000|2022-05-24 19:11:50|11716.3|11715.3|11717.7|11716.7|11718.9|11717.9|11715.9|11714.9|64
1653419520000|2022-05-24 19:12:00|11717.5|11716.5|11720.4|11719.4|11720.4|11719.4|11716.2|11715.2|81
1653419530000|2022-05-24 19:12:10|11720.3|11719.3|11720.9|11719.9|11725.4|11724.4|11719.9|11718.9|250
1653419540000|2022-05-24 19:12:20|11720.7|11719.7|11718.8|11717.8|11725.9|11724.9|11718.4|11717.4|136
1653419550000|2022-05-24 19:12:30|11718.7|11717.7|11722.3|11721.3|11722.8|11721.8|11717|11716|95
1653419560000|2022-05-24 19:12:40|11721.9|11720.9|11724|11723|11724|11723|11720.9|11719.9|57
1653419570000|2022-05-24 19:12:50|11723|11722|11718.8|11717.8|11725.7|11724.7|11717.2|11716.2|537
1653419580000|2022-05-24 19:13:00|11718.9|11717.9|11719.7|11718.7|11721.8|11720.8|11717.4|11716.4|155
1653419590000|2022-05-24 19:13:10|11719.8|11718.8|11718|11717|11720|11719|11717.2|11716.2|67
1653419600000|2022-05-24 19:13:20|11717.7|11716.7|11715.5|11714.5|11718.5|11717.5|11715|11714|93
1653419610000|2022-05-24 19:13:30|11715.7|11714.7|11714.2|11713.2|11717.3|11716.3|11713.9|11712.9|79
1653419620000|2022-05-24 19:13:40|11714|11713|11710.8|11709.8|11714.7|11713.7|11709.3|11708.3|283
1653419630000|2022-05-24 19:13:50|11710.7|11709.7|11710.8|11709.8|11711.2|11710.2|11708.5|11707.5|81
1653419640000|2022-05-24 19:14:00|11710.7|11709.7|11715.3|11714.3|11715.4|11714.4|11710.5|11709.5|244
1653419650000|2022-05-24 19:14:10|11714.9|11713.9|11707.7|11706.7|11716.5|11715.5|11706.5|11705.5|233
1653419660000|2022-05-24 19:14:20|11707.2|11706.2|11708.2|11707.2|11710.7|11709.7|11706.3|11705.3|152
1653419670000|2022-05-24 19:14:30|11707.9|11706.9|11706.9|11705.9|11709.4|11708.4|11706.3|11705.3|167
1653419680000|2022-05-24 19:14:40|11706.7|11705.7|11712.3|11711.3|11712.7|11711.7|11705.4|11704.4|136
1653419690000|2022-05-24 19:14:50|11712.5|11711.5|11715.4|11714.4|11715.4|11714.4|11712.2|11711.2|125
1653419700000|2022-05-24 19:15:00|11715.7|11714.7|11713.4|11712.4|11720.5|11719.5|11711.4|11710.4|206
1653419710000|2022-05-24 19:15:10|11713.3|11712.3|11709.3|11708.3|11714.3|11713.3|11708.2|11707.2|241
1653419720000|2022-05-24 19:15:20|11707.8|11706.8|11706.2|11705.2|11710.8|11709.8|11705.9|11704.9|105
1653419730000|2022-05-24 19:15:30|11705.9|11704.9|11702.8|11701.8|11708.4|11707.4|11702.5|11701.5|211
1653419740000|2022-05-24 19:15:40|11702.3|11701.3|11703.9|11702.9|11706.4|11705.4|11702.3|11701.3|82
1653419750000|2022-05-24 19:15:50|11704.2|11703.2|11703|11702|11704.5|11703.5|11701.5|11700.5|184
1653419760000|2022-05-24 19:16:00|11702.8|11701.8|11708.2|11707.2|11708.9|11707.9|11702.3|11701.3|156
1653419770000|2022-05-24 19:16:10|11708.3|11707.3|11716|11715|11716.7|11715.7|11708.3|11707.3|285
1653419780000|2022-05-24 19:16:20|11715.5|11714.5|11714.9|11713.9|11715.7|11714.7|11710.9|11709.9|102
1653419790000|2022-05-24 19:16:30|11715.4|11714.4|11714.7|11713.7|11717.7|11716.7|11714.4|11713.4|118
1653419800000|2022-05-24 19:16:40|11714.4|11713.4|11711|11710|11718.3|11717.3|11709.2|11708.2|149
1653419810000|2022-05-24 19:16:50|11711.2|11710.2|11713.2|11712.2|11716.4|11715.4|11711.2|11710.2|87
1653419820000|2022-05-24 19:17:00|11713.4|11712.4|11710.8|11709.8|11713.9|11712.9|11707.7|11706.7|128
1653419830000|2022-05-24 19:17:10|11710.9|11709.9|11708.2|11707.2|11712.3|11711.3|11707.3|11706.3|104
1653419840000|2022-05-24 19:17:20|11708|11707|11710.2|11709.2|11710.2|11709.2|11706.5|11705.5|116
1653419850000|2022-05-24 19:17:30|11710.3|11709.3|11715.7|11714.7|11716.2|11715.2|11709.7|11708.7|155
1653419860000|2022-05-24 19:17:40|11716.4|11715.4|11712.8|11711.8|11717|11716|11710.8|11709.8|68
1653419870000|2022-05-24 19:17:50|11712.7|11711.7|11714|11713|11716.2|11715.2|11712.7|11711.7|140
1653419880000|2022-05-24 19:18:00|11716.2|11715.2|11713|11712|11719|11718|11713|11712|187
1653419890000|2022-05-24 19:18:10|11713.2|11712.2|11718.2|11717.2|11718.5|11717.5|11713.2|11712.2|144
1653419900000|2022-05-24 19:18:20|11718.4|11717.4|11729.2|11728.2|11729.8|11728.8|11717.2|11716.2|392
1653419910000|2022-05-24 19:18:30|11729.3|11728.3|11723.4|11722.4|11731.8|11730.8|11722.8|11721.8|351
1653419920000|2022-05-24 19:18:40|11723.2|11722.2|11717.4|11716.4|11724.7|11723.7|11716.4|11715.4|195
1653419930000|2022-05-24 19:18:50|11717.5|11716.5|11712.4|11711.4|11718.3|11717.3|11712.4|11711.4|153
1653419940000|2022-05-24 19:19:00|11712.7|11711.7|11706.5|11705.5|11712.7|11711.7|11704|11703|335
1653419950000|2022-05-24 19:19:10|11707.3|11706.3|11706.5|11705.5|11709.2|11708.2|11704.4|11703.4|167
1653419960000|2022-05-24 19:19:20|11706.7|11705.7|11699.5|11698.5|11706.7|11705.7|11698.5|11697.5|335
1653419970000|2022-05-24 19:19:30|11700.2|11699.2|11697.9|11696.9|11703|11702|11697.7|11696.7|154
1653419980000|2022-05-24 19:19:40|11698.2|11697.2|11699.3|11698.3|11700.8|11699.8|11697.4|11696.4|145
1653419990000|2022-05-24 19:19:50|11699.2|11698.2|11702.7|11701.7|11702.7|11701.7|11698.8|11697.8|118
1653420000000|2022-05-24 19:20:00|11701.2|11700.2|11693.2|11692.2|11702.7|11701.7|11693|11692|336
1653420010000|2022-05-24 19:20:10|11693.1|11692.1|11687.2|11686.2|11694.2|11693.2|11682.4|11681.4|650
1653420020000|2022-05-24 19:20:20|11687.7|11686.7|11681.6|11680.6|11692.1|11691.1|11681.6|11680.6|328
1653420030000|2022-05-24 19:20:30|11682|11681|11677.7|11676.7|11686.4|11685.4|11677.7|11676.7|355
1653420040000|2022-05-24 19:20:40|11678|11677|11677.7|11676.7|11679.5|11678.5|11676.7|11675.7|200
1653420050000|2022-05-24 19:20:50|11678|11677|11680.1|11679.1|11680.7|11679.7|11676.7|11675.7|171
1653420060000|2022-05-24 19:21:00|11680.7|11679.7|11684|11683|11686.7|11685.7|11680.7|11679.7|208
1653420070000|2022-05-24 19:21:10|11682.5|11681.5|11682.2|11681.2|11684.4|11683.4|11679.5|11678.5|92
1653420080000|2022-05-24 19:21:20|11682.4|11681.4|11684.2|11683.2|11686.5|11685.5|11681.2|11680.2|89
1653420090000|2022-05-24 19:21:30|11684.4|11683.4|11693|11692|11693.2|11692.2|11682.9|11681.9|198
1653420100000|2022-05-24 19:21:40|11694.2|11693.2|11697.7|11696.7|11700.4|11699.4|11694.2|11693.2|396
1653420110000|2022-05-24 19:21:50|11697.9|11696.9|11699.6|11698.6|11703.2|11702.2|11696.7|11695.7|193
1653420120000|2022-05-24 19:22:00|11699.5|11698.5|11710.5|11709.5|11713.4|11712.4|11699.5|11698.5|761
1653420130000|2022-05-24 19:22:10|11711.2|11710.2|11718.6|11717.6|11722.2|11721.2|11708.9|11707.9|630
1653420140000|2022-05-24 19:22:20|11719|11718|11712.4|11711.4|11719.9|11718.9|11710|11709|296
1653420150000|2022-05-24 19:22:30|11712.5|11711.5|11720.9|11719.9|11723.1|11722.1|11712|11711|196
1653420160000|2022-05-24 19:22:40|11720.5|11719.5|11722.4|11721.4|11722.6|11721.6|11716.4|11715.4|131
1653420170000|2022-05-24 19:22:50|11722.2|11721.2|11719.2|11718.2|11726.1|11725.1|11718.4|11717.4|215
1653420180000|2022-05-24 19:23:00|11719|11718|11716.5|11715.5|11721.5|11720.5|11714.4|11713.4|136
1653420190000|2022-05-24 19:23:10|11716.4|11715.4|11717.7|11716.7|11719.2|11718.2|11714.1|11713.1|88
1653420200000|2022-05-24 19:23:20|11717.6|11716.6|11718|11717|11719.4|11718.4|11715.9|11714.9|99
1653420210000|2022-05-24 19:23:30|11717.2|11716.2|11725.9|11724.9|11727.5|11726.5|11715.6|11714.6|179
1653420220000|2022-05-24 19:23:40|11726.2|11725.2|11724.6|11723.6|11726.6|11725.6|11722.4|11721.4|89
1653420230000|2022-05-24 19:23:50|11724.7|11723.7|11723.1|11722.1|11724.7|11723.7|11720.7|11719.7|94
1653420240000|2022-05-24 19:24:00|11722.7|11721.7|11721.2|11720.2|11725.9|11724.9|11717.4|11716.4|177
1653420250000|2022-05-24 19:24:10|11720.7|11719.7|11725|11724|11725.2|11724.2|11719.1|11718.1|94
1653420260000|2022-05-24 19:24:20|11725.1|11724.1|11728.5|11727.5|11732.4|11731.4|11724.2|11723.2|370
1653420270000|2022-05-24 19:24:30|11728.2|11727.2|11723.5|11722.5|11731.7|11730.7|11722|11721|245
1653420280000|2022-05-24 19:24:40|11723.4|11722.4|11723|11722|11726.6|11725.6|11720.2|11719.2|161
1653420290000|2022-05-24 19:24:50|11722.6|11721.6|11721|11720|11724|11723|11720|11719|97
1653420300000|2022-05-24 19:25:00|11720.6|11719.6|11721|11720|11722.5|11721.5|11715.7|11714.7|201
1653420310000|2022-05-24 19:25:10|11721.1|11720.1|11715.4|11714.4|11721.2|11720.2|11710.1|11709.1|360
1653420320000|2022-05-24 19:25:20|11715.5|11714.5|11714.6|11713.6|11717.1|11716.1|11713.6|11712.6|145
1653420330000|2022-05-24 19:25:30|11714.5|11713.5|11716.4|11715.4|11718.4|11717.4|11710.6|11709.6|124
1653420340000|2022-05-24 19:25:40|11716.2|11715.2|11720.5|11719.5|11722.4|11721.4|11715.1|11714.1|371
1653420350000|2022-05-24 19:25:50|11719.7|11718.7|11718.2|11717.2|11720.9|11719.9|11716|11715|148
1653420360000|2022-05-24 19:26:00|11719.7|11718.7|11717.5|11716.5|11724.9|11723.9|11717.5|11716.5|179
1653420370000|2022-05-24 19:26:10|11718|11717|11722.5|11721.5|11723.7|11722.7|11716.4|11715.4|90
1653420380000|2022-05-24 19:26:20|11722.6|11721.6|11725.5|11724.5|11727.2|11726.2|11720.5|11719.5|186
1653420390000|2022-05-24 19:26:30|11725.4|11724.4|11721.7|11720.7|11728.5|11727.5|11721.2|11720.2|125
1653420400000|2022-05-24 19:26:40|11721.6|11720.6|11724.7|11723.7|11725.1|11724.1|11719.6|11718.6|75
1653420410000|2022-05-24 19:26:50|11724.5|11723.5|11728.5|11727.5|11729.4|11728.4|11723.7|11722.7|182
1653420420000|2022-05-24 19:27:00|11727.5|11726.5|11728.2|11727.2|11728.9|11727.9|11724.6|11723.6|145
1653420430000|2022-05-24 19:27:10|11729|11728|11736.5|11735.5|11739.1|11738.1|11728.5|11727.5|542
1653420440000|2022-05-24 19:27:20|11735.7|11734.7|11743.2|11742.2|11745.6|11744.6|11735.2|11734.2|359
1653420450000|2022-05-24 19:27:30|11743.1|11742.1|11734.2|11733.2|11744.7|11743.7|11733.5|11732.5|315
1653420460000|2022-05-24 19:27:40|11734.5|11733.5|11736.6|11735.6|11740|11739|11733.7|11732.7|155
1653420470000|2022-05-24 19:27:50|11736.5|11735.5|11740.1|11739.1|11740.1|11739.1|11734.6|11733.6|96
1653420480000|2022-05-24 19:28:00|11740|11739|11734|11733|11741.5|11740.5|11733.9|11732.9|180
1653420490000|2022-05-24 19:28:10|11734.1|11733.1|11728.1|11727.1|11736.5|11735.5|11727.5|11726.5|200
1653420500000|2022-05-24 19:28:20|11728.5|11727.5|11722.2|11721.2|11729.5|11728.5|11722.1|11721.1|211
1653420510000|2022-05-24 19:28:30|11722.1|11721.1|11717.7|11716.7|11722.1|11721.1|11715.1|11714.1|470
1653420520000|2022-05-24 19:28:40|11717.5|11716.5|11718.5|11717.5|11720|11719|11715.6|11714.6|152
1653420530000|2022-05-24 19:28:50|11719.5|11718.5|11718.7|11717.7|11724.4|11723.4|11717.4|11716.4|180
1653420540000|2022-05-24 19:29:00|11718.6|11717.6|11717.7|11716.7|11723.2|11722.2|11717.7|11716.7|171
1653420550000|2022-05-24 19:29:10|11718.1|11717.1|11719.5|11718.5|11721.2|11720.2|11716.2|11715.2|155
1653420560000|2022-05-24 19:29:20|11720.2|11719.2|11717.1|11716.1|11720.9|11719.9|11714.4|11713.4|108
1653420570000|2022-05-24 19:29:30|11717|11716|11722.7|11721.7|11724.1|11723.1|11716.4|11715.4|127
1653420580000|2022-05-24 19:29:40|11723|11722|11725.5|11724.5|11728.1|11727.1|11722.9|11721.9|90
1653420590000|2022-05-24 19:29:50|11726.2|11725.2|11732.7|11731.7|11733.2|11732.2|11726.2|11725.2|198
1653420600000|2022-05-24 19:30:00|11733.2|11732.2|11730.7|11729.7|11737|11736|11727.9|11726.9|341
1653420610000|2022-05-24 19:30:10|11731|11730|11735.9|11734.9|11736|11735|11728|11727|155
1653420620000|2022-05-24 19:30:20|11736|11735|11734.2|11733.2|11739|11738|11734|11733|215
1653420630000|2022-05-24 19:30:30|11734.7|11733.7|11736.7|11735.7|11738.2|11737.2|11731.4|11730.4|133
1653420640000|2022-05-24 19:30:40|11736.2|11735.2|11738.2|11737.2|11738.9|11737.9|11734.2|11733.2|151
1653420650000|2022-05-24 19:30:50|11738.4|11737.4|11739.5|11738.5|11743.9|11742.9|11738.4|11737.4|257
1653420660000|2022-05-24 19:31:00|11739.9|11738.9|11740.5|11739.5|11743.2|11742.2|11738.2|11737.2|211
1653420670000|2022-05-24 19:31:10|11740.7|11739.7|11739.2|11738.2|11743|11742|11737|11736|471
1653420680000|2022-05-24 19:31:20|11739|11738|11735.7|11734.7|11741.4|11740.4|11733.5|11732.5|128
1653420690000|2022-05-24 19:31:30|11736|11735|11737.4|11736.4|11737.6|11736.6|11732.6|11731.6|188
1653420700000|2022-05-24 19:31:40|11738.2|11737.2|11729.5|11728.5|11738.4|11737.4|11726.7|11725.7|203
1653420710000|2022-05-24 19:31:50|11729.2|11728.2|11731.5|11730.5|11734.2|11733.2|11728.4|11727.4|152
1653420720000|2022-05-24 19:32:00|11731.7|11730.7|11732.5|11731.5|11734.1|11733.1|11728.2|11727.2|134
1653420730000|2022-05-24 19:32:10|11733.5|11732.5|11738.7|11737.7|11738.7|11737.7|11732.4|11731.4|156
1653420740000|2022-05-24 19:32:20|11738.6|11737.6|11742.6|11741.6|11743|11742|11738.2|11737.2|218
1653420750000|2022-05-24 19:32:30|11743.4|11742.4|11743.5|11742.5|11744.7|11743.7|11740.7|11739.7|203
1653420760000|2022-05-24 19:32:40|11743.6|11742.6|11740.9|11739.9|11745.5|11744.5|11740.4|11739.4|179
1653420770000|2022-05-24 19:32:50|11740.7|11739.7|11739.7|11738.7|11742.6|11741.6|11738.1|11737.1|98
1653420780000|2022-05-24 19:33:00|11738.7|11737.7|11737.7|11736.7|11742.5|11741.5|11737.6|11736.6|169
1653420790000|2022-05-24 19:33:10|11738|11737|11738.7|11737.7|11739.2|11738.2|11734.7|11733.7|108
1653420800000|2022-05-24 19:33:20|11738.6|11737.6|11738.6|11737.6|11739.5|11738.5|11733|11732|143
1653420810000|2022-05-24 19:33:30|11738.9|11737.9|11737.5|11736.5|11738.9|11737.9|11734|11733|166
1653420820000|2022-05-24 19:33:40|11737.4|11736.4|11738|11737|11738.6|11737.6|11735.1|11734.1|84
1653420830000|2022-05-24 19:33:50|11738.1|11737.1|11742.5|11741.5|11742.5|11741.5|11737.7|11736.7|110
1653420840000|2022-05-24 19:34:00|11742.6|11741.6|11743.1|11742.1|11743.1|11742.1|11738.5|11737.5|144
1653420850000|2022-05-24 19:34:10|11743.5|11742.5|11737.1|11736.1|11743.5|11742.5|11734.5|11733.5|126
1653420860000|2022-05-24 19:34:20|11737.2|11736.2|11742|11741|11742.2|11741.2|11735.7|11734.7|91
1653420870000|2022-05-24 19:34:30|11742.2|11741.2|11740|11739|11743.1|11742.1|11737.9|11736.9|181
1653420880000|2022-05-24 19:34:40|11739.9|11738.9|11742.9|11741.9|11744.6|11743.6|11738.7|11737.7|82
1653420890000|2022-05-24 19:34:50|11743|11742|11741.5|11740.5|11744.5|11743.5|11737.9|11736.9|108
1653420900000|2022-05-24 19:35:00|11741.9|11740.9|11756.5|11755.5|11756.6|11755.6|11741.9|11740.9|664
1653420910000|2022-05-24 19:35:10|11756.7|11755.7|11758.1|11757.1|11760.6|11759.6|11754.5|11753.5|429
1653420920000|2022-05-24 19:35:20|11758.2|11757.2|11756.9|11755.9|11762.7|11761.7|11753.1|11752.1|768
1653420930000|2022-05-24 19:35:30|11757|11756|11759|11758|11760.9|11759.9|11756.9|11755.9|304
1653420940000|2022-05-24 19:35:40|11758.9|11757.9|11767|11766|11771|11770|11758.4|11757.4|682
1653420950000|2022-05-24 19:35:50|11767.1|11766.1|11775.2|11774.2|11776.1|11775.1|11767|11766|601
1653420960000|2022-05-24 19:36:00|11775.6|11774.6|11789.9|11788.9|11790.6|11789.6|11774.1|11773.1|904
1653420970000|2022-05-24 19:36:10|11790.6|11789.6|11786|11785|11793.9|11792.9|11784.9|11783.9|579
1653420980000|2022-05-24 19:36:20|11785.7|11784.7|11786.4|11785.4|11791.7|11790.7|11784.2|11783.2|387
1653420990000|2022-05-24 19:36:30|11786.6|11785.6|11788|11787|11790.7|11789.7|11780.7|11779.7|753
1653421000000|2022-05-24 19:36:40|11789.2|11788.2|11787.1|11786.1|11791.5|11790.5|11787|11786|249
1653421010000|2022-05-24 19:36:50|11787|11786|11785.2|11784.2|11787|11786|11783.7|11782.7|207
1653421020000|2022-05-24 19:37:00|11785.4|11784.4|11793.7|11792.7|11796.9|11795.9|11785.4|11784.4|404
1653421030000|2022-05-24 19:37:10|11794.2|11793.2|11798.2|11797.2|11800.9|11799.9|11793.2|11792.2|536
1653421040000|2022-05-24 19:37:20|11799.2|11798.2|11797.5|11796.5|11801.4|11800.4|11797|11796|414
1653421050000|2022-05-24 19:37:30|11798.4|11797.4|11799.5|11798.5|11802.5|11801.5|11797.2|11796.2|319
1653421060000|2022-05-24 19:37:40|11799.4|11798.4|11798.1|11797.1|11804.4|11803.4|11797.5|11796.5|821
1653421070000|2022-05-24 19:37:50|11798.6|11797.6|11800.1|11799.1|11802.7|11801.7|11798.2|11797.2|319
1653421080000|2022-05-24 19:38:00|11800.6|11799.6|11807.1|11806.1|11808.9|11807.9|11800.6|11799.6|468
1653421090000|2022-05-24 19:38:10|11807|11806|11805|11804|11808.2|11807.2|11803.4|11802.4|345
1653421100000|2022-05-24 19:38:20|11805.4|11804.4|11804.5|11803.5|11805.9|11804.9|11802.2|11801.2|262
1653421110000|2022-05-24 19:38:30|11804.6|11803.6|11804.1|11803.1|11808.7|11807.7|11803.7|11802.7|265
1653421120000|2022-05-24 19:38:40|11804.2|11803.2|11808.6|11807.6|11809|11808|11803.7|11802.7|221
1653421130000|2022-05-24 19:38:50|11808.5|11807.5|11811.6|11810.6|11812.4|11811.4|11806.2|11805.2|511
1653421140000|2022-05-24 19:39:00|11811.2|11810.2|11818.9|11817.9|11819.7|11818.7|11811.1|11810.1|497
1653421150000|2022-05-24 19:39:10|11819.2|11818.2|11819.4|11818.4|11822.6|11821.6|11815.7|11814.7|345
1653421160000|2022-05-24 19:39:20|11819.5|11818.5|11827.2|11826.2|11827.9|11826.9|11818.5|11817.5|417
1653421170000|2022-05-24 19:39:30|11827.4|11826.4|11828|11827|11830.4|11829.4|11826.2|11825.2|329
1653421180000|2022-05-24 19:39:40|11827.9|11826.9|11808|11807|11827.9|11826.9|11807.5|11806.5|1433
1653421190000|2022-05-24 19:39:50|11807.9|11806.9|11805.9|11804.9|11810.7|11809.7|11805.4|11804.4|434
1653421200000|2022-05-24 19:40:00|11806.6|11805.6|11807.2|11806.2|11813.6|11812.6|11805.4|11804.4|430
1653421210000|2022-05-24 19:40:10|11807.1|11806.1|11801.9|11800.9|11807.7|11806.7|11801.6|11800.6|444
1653421220000|2022-05-24 19:40:20|11802.9|11801.9|11800.6|11799.6|11803.1|11802.1|11798.1|11797.1|419
1653421230000|2022-05-24 19:40:30|11800.4|11799.4|11795.7|11794.7|11800.4|11799.4|11795.2|11794.2|520
1653421240000|2022-05-24 19:40:40|11795.6|11794.6|11796.7|11795.7|11800|11799|11793.6|11792.6|428
1653421250000|2022-05-24 19:40:50|11796.5|11795.5|11792|11791|11796.7|11795.7|11791.4|11790.4|214
1653421260000|2022-05-24 19:41:00|11792.4|11791.4|11801.2|11800.2|11801.2|11800.2|11792|11791|421
1653421270000|2022-05-24 19:41:10|11800.5|11799.5|11804|11803|11804.7|11803.7|11797|11796|235
1653421280000|2022-05-24 19:41:20|11803.9|11802.9|11805|11804|11806.4|11805.4|11801.5|11800.5|320
1653421290000|2022-05-24 19:41:30|11805.2|11804.2|11801.1|11800.1|11805.6|11804.6|11799.7|11798.7|233
1653421300000|2022-05-24 19:41:40|11801|11800|11800.5|11799.5|11802.6|11801.6|11799.4|11798.4|132
1653421310000|2022-05-24 19:41:50|11800.2|11799.2|11800.6|11799.6|11803.5|11802.5|11799.2|11798.2|134
1653421320000|2022-05-24 19:42:00|11800.4|11799.4|11815|11814|11816.5|11815.5|11799.7|11798.7|415
1653421330000|2022-05-24 19:42:10|11814.1|11813.1|11808.5|11807.5|11818.5|11817.5|11808.5|11807.5|324
1653421340000|2022-05-24 19:42:20|11808.6|11807.6|11813.7|11812.7|11814.5|11813.5|11807.1|11806.1|177
1653421350000|2022-05-24 19:42:30|11814.5|11813.5|11817.7|11816.7|11820.1|11819.1|11813.4|11812.4|341
1653421360000|2022-05-24 19:42:40|11817|11816|11817.2|11816.2|11818.1|11817.1|11816.1|11815.1|158
1653421370000|2022-05-24 19:42:50|11817.7|11816.7|11817.2|11816.2|11819.9|11818.9|11814.4|11813.4|193
1653421380000|2022-05-24 19:43:00|11814.1|11813.1|11814.2|11813.2|11815.5|11814.5|11812.4|11811.4|281
1653421390000|2022-05-24 19:43:10|11814.1|11813.1|11819.5|11818.5|11819.5|11818.5|11813.7|11812.7|182
1653421400000|2022-05-24 19:43:20|11819.7|11818.7|11816.7|11815.7|11822.5|11821.5|11814.6|11813.6|357
1653421410000|2022-05-24 19:43:30|11816.4|11815.4|11814.1|11813.1|11819.1|11818.1|11814.1|11813.1|129
1653421420000|2022-05-24 19:43:40|11814.2|11813.2|11808.4|11807.4|11815|11814|11808.4|11807.4|234
1653421430000|2022-05-24 19:43:50|11808.1|11807.1|11801|11800|11809.9|11808.9|11800.5|11799.5|276
1653421440000|2022-05-24 19:44:00|11801.1|11800.1|11797.6|11796.6|11801.2|11800.2|11796.1|11795.1|319
1653421450000|2022-05-24 19:44:10|11797.7|11796.7|11794.7|11793.7|11801.2|11800.2|11794.2|11793.2|215
1653421460000|2022-05-24 19:44:20|11795|11794|11796.7|11795.7|11796.9|11795.9|11792.1|11791.1|153
1653421470000|2022-05-24 19:44:30|11796.2|11795.2|11785.2|11784.2|11796.7|11795.7|11784.5|11783.5|427
1653421480000|2022-05-24 19:44:40|11785.1|11784.1|11783|11782|11785.1|11784.1|11779.9|11778.9|391
1653421490000|2022-05-24 19:44:50|11783.1|11782.1|11780.2|11779.2|11783.4|11782.4|11779.5|11778.5|242
1653421500000|2022-05-24 19:45:00|11780|11779|11783|11782|11785.5|11784.5|11775.7|11774.7|472
1653421510000|2022-05-24 19:45:10|11783.1|11782.1|11790.1|11789.1|11790.2|11789.2|11782.1|11781.1|220
1653421520000|2022-05-24 19:45:20|11790|11789|11796.5|11795.5|11799.2|11798.2|11790|11789|278
1653421530000|2022-05-24 19:45:30|11796.2|11795.2|11796.7|11795.7|11797.9|11796.9|11793.4|11792.4|185
1653421540000|2022-05-24 19:45:40|11797|11796|11805.5|11804.5|11808.1|11807.1|11795.9|11794.9|371
1653421550000|2022-05-24 19:45:50|11806.2|11805.2|11814.2|11813.2|11815.2|11814.2|11804.7|11803.7|320
1653421560000|2022-05-24 19:46:00|11815.2|11814.2|11806.7|11805.7|11816|11815|11806.5|11805.5|236
1653421570000|2022-05-24 19:46:10|11806.4|11805.4|11809.2|11808.2|11810.4|11809.4|11804.7|11803.7|165
1653421580000|2022-05-24 19:46:20|11809.4|11808.4|11804.9|11803.9|11811.2|11810.2|11803.4|11802.4|312
1653421590000|2022-05-24 19:46:30|11805|11804|11799|11798|11808|11807|11796.2|11795.2|234
1653421600000|2022-05-24 19:46:40|11798.2|11797.2|11797.5|11796.5|11799.1|11798.1|11793.5|11792.5|174
1653421610000|2022-05-24 19:46:50|11797.2|11796.2|11795.9|11794.9|11797.9|11796.9|11794.1|11793.1|140
1653421620000|2022-05-24 19:47:00|11796|11795|11799.4|11798.4|11802.6|11801.6|11792.5|11791.5|223
1653421630000|2022-05-24 19:47:10|11799.2|11798.2|11806.9|11805.9|11806.9|11805.9|11799.2|11798.2|174
1653421640000|2022-05-24 19:47:20|11806.7|11805.7|11808.7|11807.7|11810.1|11809.1|11805.2|11804.2|141
1653421650000|2022-05-24 19:47:30|11808.2|11807.2|11811.2|11810.2|11813.5|11812.5|11808|11807|91
1653421660000|2022-05-24 19:47:40|11811.1|11810.1|11807.9|11806.9|11811.1|11810.1|11806.2|11805.2|188
1653421670000|2022-05-24 19:47:50|11808.2|11807.2|11809.9|11808.9|11810.5|11809.5|11805.2|11804.2|140
1653421680000|2022-05-24 19:48:00|11809.5|11808.5|11808|11807|11809.9|11808.9|11800.7|11799.7|135
1653421690000|2022-05-24 19:48:10|11807.9|11806.9|11818.6|11817.6|11818.6|11817.6|11807.6|11806.6|149
1653421700000|2022-05-24 19:48:20|11817.9|11816.9|11809.5|11808.5|11820.2|11819.2|11809.5|11808.5|229
1653421710000|2022-05-24 19:48:30|11808.5|11807.5|11809.2|11808.2|11812.5|11811.5|11804.9|11803.9|154
1653421720000|2022-05-24 19:48:40|11809.4|11808.4|11807.1|11806.1|11810.2|11809.2|11805.4|11804.4|62
1653421730000|2022-05-24 19:48:50|11807|11806|11813.1|11812.1|11813.1|11812.1|11802.9|11801.9|228
1653421740000|2022-05-24 19:49:00|11813|11812|11809.6|11808.6|11813.9|11812.9|11804.2|11803.2|100
1653421750000|2022-05-24 19:49:10|11808.6|11807.6|11801.1|11800.1|11809.5|11808.5|11800.9|11799.9|136
1653421760000|2022-05-24 19:49:20|11801.4|11800.4|11794.2|11793.2|11801.6|11800.6|11792.9|11791.9|189
1653421770000|2022-05-24 19:49:30|11794.1|11793.1|11789.7|11788.7|11794.1|11793.1|11787.1|11786.1|370
1653421780000|2022-05-24 19:49:40|11790.6|11789.6|11789.6|11788.6|11791.4|11790.4|11787.1|11786.1|168
1653421790000|2022-05-24 19:49:50|11789.7|11788.7|11795.2|11794.2|11795.5|11794.5|11788|11787|268
1653421800000|2022-05-24 19:50:00|11805.1|11804.1|11791.4|11790.4|11809.2|11808.2|11786.9|11785.9|768
1653421810000|2022-05-24 19:50:10|11791.5|11790.5|11797.5|11796.5|11798.7|11797.7|11791.2|11790.2|212
1653421820000|2022-05-24 19:50:20|11796.4|11795.4|11798.5|11797.5|11799.1|11798.1|11792.9|11791.9|151
1653421830000|2022-05-24 19:50:30|11800.7|11799.7|11796.5|11795.5|11803|11802|11795.5|11794.5|219
1653421840000|2022-05-24 19:50:40|11796.2|11795.2|11784.2|11783.2|11797.2|11796.2|11784.2|11783.2|286
1653421850000|2022-05-24 19:50:50|11784|11783|11782.9|11781.9|11786.7|11785.7|11781.5|11780.5|343
1653421860000|2022-05-24 19:51:00|11783|11782|11779.7|11778.7|11786.5|11785.5|11777.7|11776.7|337
1653421870000|2022-05-24 19:51:10|11780|11779|11776.9|11775.9|11781.4|11780.4|11776.2|11775.2|325
1653421880000|2022-05-24 19:51:20|11776.7|11775.7|11779.1|11778.1|11782.5|11781.5|11776.2|11775.2|259
1653421890000|2022-05-24 19:51:30|11778.2|11777.2|11780|11779|11780.4|11779.4|11775.4|11774.4|340
1653421900000|2022-05-24 19:51:40|11780.2|11779.2|11787.2|11786.2|11789.6|11788.6|11780.2|11779.2|331
1653421910000|2022-05-24 19:51:50|11787.4|11786.4|11793.4|11792.4|11794.1|11793.1|11787.4|11786.4|249
1653421920000|2022-05-24 19:52:00|11793.5|11792.5|11793.6|11792.6|11796.1|11795.1|11787.2|11786.2|366
1653421930000|2022-05-24 19:52:10|11793.7|11792.7|11793.6|11792.6|11796.9|11795.9|11790.7|11789.7|234
1653421940000|2022-05-24 19:52:20|11791.5|11790.5|11785.9|11784.9|11793.1|11792.1|11785.1|11784.1|175
1653421950000|2022-05-24 19:52:30|11787|11786|11783.7|11782.7|11787|11786|11783.1|11782.1|115
1653421960000|2022-05-24 19:52:40|11783.6|11782.6|11778.2|11777.2|11785|11784|11778.1|11777.1|210
1653421970000|2022-05-24 19:52:50|11778.1|11777.1|11775.6|11774.6|11778.1|11777.1|11775.2|11774.2|310
1653421980000|2022-05-24 19:53:00|11775.5|11774.5|11766.1|11765.1|11775.5|11774.5|11763.9|11762.9|704
1653421990000|2022-05-24 19:53:10|11765.1|11764.1|11760.9|11759.9|11765.7|11764.7|11758.6|11757.6|451
1653422000000|2022-05-24 19:53:20|11760.7|11759.7|11761.1|11760.1|11762.2|11761.2|11756.7|11755.7|339
1653422010000|2022-05-24 19:53:30|11761.5|11760.5|11768.5|11767.5|11770.2|11769.2|11761.5|11760.5|286
1653422020000|2022-05-24 19:53:40|11768.6|11767.6|11774|11773|11775.2|11774.2|11766.4|11765.4|255
1653422030000|2022-05-24 19:53:50|11773.7|11772.7|11768.7|11767.7|11773.7|11772.7|11766.9|11765.9|232
1653422040000|2022-05-24 19:54:00|11768.9|11767.9|11764|11763|11769|11768|11763.1|11762.1|338
1653422050000|2022-05-24 19:54:10|11761.7|11760.7|11757.4|11756.4|11761.7|11760.7|11757.2|11756.2|316
1653422060000|2022-05-24 19:54:20|11757.5|11756.5|11757|11756|11761.6|11760.6|11755.7|11754.7|279
1653422070000|2022-05-24 19:54:30|11757.5|11756.5|11761|11760|11761|11760|11756.9|11755.9|253
1653422080000|2022-05-24 19:54:40|11759.6|11758.6|11754.7|11753.7|11759.6|11758.6|11752.2|11751.2|644
1653422090000|2022-05-24 19:54:50|11753.5|11752.5|11751.7|11750.7|11753.7|11752.7|11747.2|11746.2|501
1653422100000|2022-05-24 19:55:00|11750.4|11749.4|11747|11746|11751|11750|11741|11740|869
1653422110000|2022-05-24 19:55:10|11746.9|11745.9|11746|11745|11750.9|11749.9|11744.1|11743.1|314
1653422120000|2022-05-24 19:55:20|11746.2|11745.2|11745.7|11744.7|11746.6|11745.6|11740.9|11739.9|258
1653422130000|2022-05-24 19:55:30|11746|11745|11752.2|11751.2|11753|11752|11745.2|11744.2|415
1653422140000|2022-05-24 19:55:40|11751.1|11750.1|11759.2|11758.2|11761.4|11760.4|11751|11750|373
1653422150000|2022-05-24 19:55:50|11759.1|11758.1|11758|11757|11759.1|11758.1|11752.4|11751.4|289
1653422160000|2022-05-24 19:56:00|11756.6|11755.6|11749.7|11748.7|11757|11756|11748.1|11747.1|321
1653422170000|2022-05-24 19:56:10|11749.4|11748.4|11749.7|11748.7|11750.9|11749.9|11747.6|11746.6|239
1653422180000|2022-05-24 19:56:20|11749.6|11748.6|11750.2|11749.2|11753.6|11752.6|11747.7|11746.7|223
1653422190000|2022-05-24 19:56:30|11750.1|11749.1|11749.1|11748.1|11750.6|11749.6|11747.2|11746.2|230
1653422200000|2022-05-24 19:56:40|11748.7|11747.7|11754.1|11753.1|11755|11754|11748.6|11747.6|328
1653422210000|2022-05-24 19:56:50|11754.2|11753.2|11756.1|11755.1|11758.4|11757.4|11752.1|11751.1|246
1653422220000|2022-05-24 19:57:00|11756|11755|11752.7|11751.7|11756.4|11755.4|11748.9|11747.9|328
1653422230000|2022-05-24 19:57:10|11753|11752|11750.1|11749.1|11753.4|11752.4|11748.6|11747.6|241
1653422240000|2022-05-24 19:57:20|11750.6|11749.6|11764.5|11763.5|11764.6|11763.6|11749.6|11748.6|418
1653422250000|2022-05-24 19:57:30|11764.4|11763.4|11766.7|11765.7|11771.1|11770.1|11764.2|11763.2|487
1653422260000|2022-05-24 19:57:40|11767|11766|11770.5|11769.5|11772.9|11771.9|11767|11766|304
1653422270000|2022-05-24 19:57:50|11769.9|11768.9|11769.9|11768.9|11771.1|11770.1|11766.9|11765.9|246
1653422280000|2022-05-24 19:58:00|11770|11769|11770.5|11769.5|11772.9|11771.9|11768.6|11767.6|400
1653422290000|2022-05-24 19:58:10|11770.6|11769.6|11767.6|11766.6|11770.6|11769.6|11763.2|11762.2|517
1653422300000|2022-05-24 19:58:20|11767.5|11766.5|11764|11763|11769.5|11768.5|11763.1|11762.1|481
1653422310000|2022-05-24 19:58:30|11763.2|11762.2|11761.4|11760.4|11764|11763|11760.9|11759.9|392
1653422320000|2022-05-24 19:58:40|11761.2|11760.2|11763.7|11762.7|11765.9|11764.9|11761.2|11760.2|354
1653422330000|2022-05-24 19:58:50|11763.9|11762.9|11763|11762|11766.7|11765.7|11762.2|11761.2|424
1653422340000|2022-05-24 19:59:00|11762.7|11761.7|11760.7|11759.7|11763.1|11762.1|11758.6|11757.6|696
1653422350000|2022-05-24 19:59:10|11760.9|11759.9|11758.2|11757.2|11761.9|11760.9|11755.1|11754.1|655
1653422360000|2022-05-24 19:59:20|11758.7|11757.7|11762.2|11761.2|11762.5|11761.5|11753.1|11752.1|871
1653422370000|2022-05-24 19:59:30|11762.7|11761.7|11762.1|11761.1|11763.4|11762.4|11757.6|11756.6|985
1653422380000|2022-05-24 19:59:40|11762.7|11761.7|11767.1|11766.1|11767.7|11766.7|11759.5|11758.5|1227
1653422390000|2022-05-24 19:59:50|11769|11768|11780.6|11779.6|11784.6|11783.6|11765.4|11764.4|2928
1653422400000|2022-05-24 20:00:00|11780.4|11779.4|11785.7|11783.7|11787.6|11785.6|11778.6|11776.6|1079
1653422410000|2022-05-24 20:00:10|11786.5|11784.5|11796|11794|11797.2|11795.2|11786.5|11784.5|619
1653422420000|2022-05-24 20:00:20|11796.7|11794.7|11790.4|11788.4|11799.4|11797.4|11790.4|11788.4|762
1653422430000|2022-05-24 20:00:30|11790.5|11788.5|11791|11789|11795.6|11793.6|11788.9|11786.9|522
1653422440000|2022-05-24 20:00:40|11791.2|11789.2|11793.6|11791.6|11794.4|11792.4|11790.5|11788.5|432
1653422450000|2022-05-24 20:00:50|11793.5|11791.5|11789.7|11787.7|11795.1|11793.1|11789.7|11787.7|287
1653422460000|2022-05-24 20:01:00|11789.9|11787.9|11793.7|11791.7|11795.2|11793.2|11789.6|11787.6|399
1653422470000|2022-05-24 20:01:10|11793.9|11791.9|11803|11801|11806.2|11804.2|11793.9|11791.9|541
1653422480000|2022-05-24 20:01:20|11802.7|11800.7|11811.7|11809.7|11812|11810|11802.7|11800.7|426
1653422490000|2022-05-24 20:01:30|11810.9|11808.9|11805.1|11803.1|11811|11809|11805.1|11803.1|224
1653422500000|2022-05-24 20:01:40|11805.2|11803.2|11809.2|11807.2|11809.2|11807.2|11802.5|11800.5|317
1653422510000|2022-05-24 20:01:50|11809.7|11807.7|11807.2|11805.2|11810.2|11808.2|11804.5|11802.5|176
1653422520000|2022-05-24 20:02:00|11807.6|11805.6|11805|11803|11808.9|11806.9|11804|11802|326
1653422530000|2022-05-24 20:02:10|11805.1|11803.1|11804.7|11802.7|11805.4|11803.4|11802.7|11800.7|190
1653422540000|2022-05-24 20:02:20|11804.5|11802.5|11806.7|11804.7|11808|11806|11803.2|11801.2|145
1653422550000|2022-05-24 20:02:30|11806.9|11804.9|11806|11804|11808.9|11806.9|11806|11804|162
1653422560000|2022-05-24 20:02:40|11806.1|11804.1|11813|11811|11813.1|11811.1|11806.1|11804.1|192
1653422570000|2022-05-24 20:02:50|11812.5|11810.5|11815|11813|11816.5|11814.5|11810.7|11808.7|213
1653422580000|2022-05-24 20:03:00|11814.9|11812.9|11814.5|11812.5|11816.1|11814.1|11813.5|11811.5|133
1653422590000|2022-05-24 20:03:10|11814.4|11812.4|11814.9|11812.9|11818.7|11816.7|11812.2|11810.2|204
1653422600000|2022-05-24 20:03:20|11815.1|11813.1|11810.9|11808.9|11815.1|11813.1|11810.4|11808.4|116
1653422610000|2022-05-24 20:03:30|11811|11809|11808.5|11806.5|11812.5|11810.5|11808|11806|94
1653422620000|2022-05-24 20:03:40|11808.7|11806.7|11808.6|11806.6|11810.5|11808.5|11807.6|11805.6|68
1653422630000|2022-05-24 20:03:50|11808.7|11806.7|11809.7|11807.7|11811.4|11809.4|11808.2|11806.2|120
1653422640000|2022-05-24 20:04:00|11809.9|11807.9|11810.6|11808.6|11813.5|11811.5|11808.9|11806.9|133
1653422650000|2022-05-24 20:04:10|11810.5|11808.5|11812.4|11810.4|11812.9|11810.9|11808.5|11806.5|120
1653422660000|2022-05-24 20:04:20|11812.2|11810.2|11812.2|11810.2|11813.6|11811.6|11810.6|11808.6|81
1653422670000|2022-05-24 20:04:30|11812.1|11810.1|11813|11811|11813.6|11811.6|11810.7|11808.7|96
1653422680000|2022-05-24 20:04:40|11812.9|11810.9|11813.1|11811.1|11814.7|11812.7|11811.7|11809.7|179
1653422690000|2022-05-24 20:04:50|11813|11811|11811.9|11809.9|11813.2|11811.2|11808.1|11806.1|169
1653422700000|2022-05-24 20:05:00|11810.9|11808.9|11811.9|11809.9|11813.1|11811.1|11808|11806|249
1653422710000|2022-05-24 20:05:10|11810.5|11808.5|11805.7|11803.7|11810.5|11808.5|11805.6|11803.6|158
1653422720000|2022-05-24 20:05:20|11806|11804|11808.6|11806.6|11808.6|11806.6|11805.9|11803.9|126
1653422730000|2022-05-24 20:05:30|11808.7|11806.7|11806.2|11804.2|11808.7|11806.7|11805.2|11803.2|87
1653422740000|2022-05-24 20:05:40|11806|11804|11807.4|11805.4|11807.7|11805.7|11805.5|11803.5|71
1653422750000|2022-05-24 20:05:50|11806.7|11804.7|11807|11805|11807.9|11805.9|11805|11803|94
1653422760000|2022-05-24 20:06:00|11806.9|11804.9|11808.5|11806.5|11808.5|11806.5|11805.7|11803.7|126
1653422770000|2022-05-24 20:06:10|11808.6|11806.6|11808.7|11806.7|11810.4|11808.4|11807.4|11805.4|132
1653422780000|2022-05-24 20:06:20|11809.1|11807.1|11807.7|11805.7|11809.7|11807.7|11807|11805|96
1653422790000|2022-05-24 20:06:30|11808|11806|11807.9|11805.9|11808.2|11806.2|11806.9|11804.9|162
1653422800000|2022-05-24 20:06:40|11807.7|11805.7|11806.9|11804.9|11807.7|11805.7|11806.4|11804.4|79
1653422810000|2022-05-24 20:06:50|11806.5|11804.5|11811.5|11809.5|11811.5|11809.5|11806.4|11804.4|137
1653422820000|2022-05-24 20:07:00|11811.6|11809.6|11809|11807|11812.6|11810.6|11808.2|11806.2|220
1653422830000|2022-05-24 20:07:10|11808.9|11806.9|11807.1|11805.1|11809|11807|11806.4|11804.4|82
1653422840000|2022-05-24 20:07:20|11807|11805|11806.4|11804.4|11807.1|11805.1|11806|11804|59
1653422850000|2022-05-24 20:07:30|11806.2|11804.2|11809|11807|11809.6|11807.6|11806.2|11804.2|64
1653422860000|2022-05-24 20:07:40|11809.2|11807.2|11807.4|11805.4|11809.4|11807.4|11807.2|11805.2|57
1653422870000|2022-05-24 20:07:50|11807.2|11805.2|11805.6|11803.6|11807.2|11805.2|11805.2|11803.2|61
1653422880000|2022-05-24 20:08:00|11805.4|11803.4|11802.1|11800.1|11805.7|11803.7|11802.1|11800.1|116
1653422890000|2022-05-24 20:08:10|11802.2|11800.2|11804.2|11802.2|11804.4|11802.4|11801.7|11799.7|120
1653422900000|2022-05-24 20:08:20|11804|11802|11803.4|11801.4|11804.5|11802.5|11802.6|11800.6|56
1653422910000|2022-05-24 20:08:30|11803.1|11801.1|11799.9|11797.9|11803.1|11801.1|11799.6|11797.6|189
1653422920000|2022-05-24 20:08:40|11799.7|11797.7|11799.2|11797.2|11800|11798|11798.5|11796.5|82
1653422930000|2022-05-24 20:08:50|11799.1|11797.1|11796.5|11794.5|11799.4|11797.4|11794.7|11792.7|144
1653422940000|2022-05-24 20:09:00|11796.4|11794.4|11798.4|11796.4|11798.7|11796.7|11796.4|11794.4|62
1653422950000|2022-05-24 20:09:10|11798.2|11796.2|11800.5|11798.5|11801|11799|11797.6|11795.6|83
1653422960000|2022-05-24 20:09:20|11800.2|11798.2|11798.4|11796.4|11801.1|11799.1|11798.4|11796.4|98
1653422970000|2022-05-24 20:09:30|11798.2|11796.2|11804.4|11802.4|11805.5|11803.5|11798.1|11796.1|108
1653422980000|2022-05-24 20:09:40|11804.5|11802.5|11803.9|11801.9|11805.4|11803.4|11803.5|11801.5|47
1653422990000|2022-05-24 20:09:50|11803.7|11801.7|11799.9|11797.9|11803.7|11801.7|11799.9|11797.9|66
1653423000000|2022-05-24 20:10:00|11799.1|11797.1|11795.7|11793.7|11799.2|11797.2|11795.4|11793.4|106
1653423010000|2022-05-24 20:10:10|11796|11794|11795.5|11793.5|11796.4|11794.4|11794.7|11792.7|56
1653423020000|2022-05-24 20:10:20|11795.6|11793.6|11796.2|11794.2|11796.2|11794.2|11794.9|11792.9|35
1653423030000|2022-05-24 20:10:30|11796.4|11794.4|11800.5|11798.5|11800.5|11798.5|11795.2|11793.2|96
1653423040000|2022-05-24 20:10:40|11800.4|11798.4|11800.1|11798.1|11802.2|11800.2|11799.7|11797.7|62
1653423050000|2022-05-24 20:10:50|11800.5|11798.5|11801.2|11799.2|11802.1|11800.1|11799.7|11797.7|51
1653423060000|2022-05-24 20:11:00|11801.1|11799.1|11798.7|11796.7|11802.4|11800.4|11798.5|11796.5|75
1653423070000|2022-05-24 20:11:10|11798|11796|11798.4|11796.4|11799.1|11797.1|11797.4|11795.4|51
1653423080000|2022-05-24 20:11:20|11798.2|11796.2|11800|11798|11801.5|11799.5|11798.2|11796.2|60
1653423090000|2022-05-24 20:11:30|11799.9|11797.9|11798.6|11796.6|11800.7|11798.7|11798.5|11796.5|45
1653423100000|2022-05-24 20:11:40|11798.4|11796.4|11797.7|11795.7|11799.4|11797.4|11797.6|11795.6|61
1653423110000|2022-05-24 20:11:50|11797.9|11795.9|11795.4|11793.4|11797.9|11795.9|11794.5|11792.5|54
1653423120000|2022-05-24 20:12:00|11795.2|11793.2|11796.4|11794.4|11796.5|11794.5|11795.1|11793.1|39
1653423130000|2022-05-24 20:12:10|11796.2|11794.2|11795.1|11793.1|11796.4|11794.4|11794.6|11792.6|41
1653423140000|2022-05-24 20:12:20|11795.2|11793.2|11797.9|11795.9|11797.9|11795.9|11795.2|11793.2|39
1653423150000|2022-05-24 20:12:30|11798|11796|11799.6|11797.6|11799.9|11797.9|11798|11796|22
1653423160000|2022-05-24 20:12:40|11800|11798|11801.2|11799.2|11801.4|11799.4|11799.5|11797.5|40
1653423170000|2022-05-24 20:12:50|11801.4|11799.4|11801.5|11799.5|11802.5|11800.5|11800|11798|45
1653423180000|2022-05-24 20:13:00|11801.4|11799.4|11799|11797|11801.6|11799.6|11798.9|11796.9|71
1653423190000|2022-05-24 20:13:10|11798.9|11796.9|11798.1|11796.1|11799|11797|11796.1|11794.1|253
1653423200000|2022-05-24 20:13:20|11798|11796|11798.2|11796.2|11799.2|11797.2|11797.4|11795.4|53
1653423210000|2022-05-24 20:13:30|11798.1|11796.1|11799.1|11797.1|11799.7|11797.7|11798.1|11796.1|24
1653423220000|2022-05-24 20:13:40|11799|11797|11796.9|11794.9|11799|11797|11796.9|11794.9|62
1653423230000|2022-05-24 20:13:50|11797|11795|11796.2|11794.2|11797.1|11795.1|11796|11794|59
1653423240000|2022-05-24 20:14:00|11796.1|11794.1|11796.6|11794.6|11798.2|11796.2|11795.5|11793.5|70
1653423250000|2022-05-24 20:14:10|11796.7|11794.7|11797.1|11795.1|11798.7|11796.7|11796.2|11794.2|45
1653423260000|2022-05-24 20:14:20|11797.2|11795.2|11798.6|11796.6|11798.7|11796.7|11797|11795|40
1653423270000|2022-05-24 20:14:30|11797.5|11795.5|11797.4|11795.4|11798.2|11796.2|11796.7|11794.7|49
1653423280000|2022-05-24 20:14:40|11797.5|11795.5|11799.7|11797.7|11800.1|11798.1|11795.6|11793.6|91
1653423290000|2022-05-24 20:14:50|11800.6|11798.6|11800.4|11798.4|11803.4|11801.4|11800|11798|108
1653423300000|2022-05-24 20:15:00|11800.2|11798.2|11802|11800|11802.5|11800.5|11800.2|11798.2|58
1653423310000|2022-05-24 20:15:10|11802.4|11800.4|11805.6|11803.6|11806.1|11804.1|11802.2|11800.2|45
1653423320000|2022-05-24 20:15:20|11805.5|11803.5|11801.9|11799.9|11807.1|11805.1|11801.9|11799.9|39
1653423330000|2022-05-24 20:15:30|11801.7|11799.7|11800.5|11798.5|11802.1|11800.1|11800.2|11798.2|27
1653423340000|2022-05-24 20:15:40|11800.6|11798.6|11802|11800|11802.5|11800.5|11800.2|11798.2|53
1653423350000|2022-05-24 20:15:50|11801.9|11799.9|11802|11800|11803.9|11801.9|11801.1|11799.1|44
1653423360000|2022-05-24 20:16:00|11802.1|11800.1|11801.2|11799.2|11804.1|11802.1|11801.1|11799.1|15
1653423370000|2022-05-24 20:16:10|11803.5|11801.5|11803.9|11801.9|11804.6|11802.6|11803.2|11801.2|19
1653423380000|2022-05-24 20:16:20|11803.7|11801.7|11802.1|11800.1|11803.7|11801.7|11801.6|11799.6|23
1653423390000|2022-05-24 20:16:30|11802.2|11800.2|11803.6|11801.6|11803.6|11801.6|11800.2|11798.2|45
1653423400000|2022-05-24 20:16:40|11803.1|11801.1|11804.9|11802.9|11804.9|11802.9|11803|11801|23
1653423410000|2022-05-24 20:16:50|11805|11803|11804|11802|11805.2|11803.2|11804|11802|15
1653423420000|2022-05-24 20:17:00|11804.1|11802.1|11806.4|11804.4|11808.1|11806.1|11803.6|11801.6|34
1653423430000|2022-05-24 20:17:10|11806.1|11804.1|11805.1|11803.1|11806.6|11804.6|11804.4|11802.4|18
1653423440000|2022-05-24 20:17:20|11805|11803|11803.7|11801.7|11805.1|11803.1|11803.4|11801.4|19
1653423450000|2022-05-24 20:17:30|11803.9|11801.9|11803.7|11801.7|11803.9|11801.9|11803.1|11801.1|18
1653423460000|2022-05-24 20:17:40|11803.9|11801.9|11802.9|11800.9|11804.6|11802.6|11802.5|11800.5|14
1653423470000|2022-05-24 20:17:50|11802.7|11800.7|11804.5|11802.5|11804.5|11802.5|11802.2|11800.2|34
1653423480000|2022-05-24 20:18:00|11805.1|11803.1|11804.2|11802.2|11806.4|11804.4|11803.9|11801.9|34
1653423490000|2022-05-24 20:18:10|11803.6|11801.6|11804.1|11802.1|11804.4|11802.4|11803.6|11801.6|12
1653423500000|2022-05-24 20:18:20|11802.5|11800.5|11802.2|11800.2|11803.6|11801.6|11801.9|11799.9|65
1653423510000|2022-05-24 20:18:30|11802.5|11800.5|11802|11800|11802.5|11800.5|11801.6|11799.6|7
1653423520000|2022-05-24 20:18:40|11801.9|11799.9|11802.5|11800.5|11804.7|11802.7|11801.9|11799.9|19
1653423530000|2022-05-24 20:18:50|11802.4|11800.4|11804|11802|11804.2|11802.2|11802|11800|8
1653423540000|2022-05-24 20:19:00|11803.9|11801.9|11802.5|11800.5|11803.9|11801.9|11802.2|11800.2|9
1653423550000|2022-05-24 20:19:10|11802.4|11800.4|11800.7|11798.7|11803.4|11801.4|11800.6|11798.6|27
1653423560000|2022-05-24 20:19:20|11800.9|11798.9|11797.5|11795.5|11800.9|11798.9|11797.5|11795.5|65
1653423570000|2022-05-24 20:19:30|11797.9|11795.9|11799.5|11797.5|11800.2|11798.2|11797.9|11795.9|18
1653423580000|2022-05-24 20:19:40|11799.4|11797.4|11798.7|11796.7|11799.5|11797.5|11798.6|11796.6|7
1653423590000|2022-05-24 20:19:50|11797.6|11795.6|11798|11796|11799.6|11797.6|11797.4|11795.4|30
1653423600000|2022-05-24 20:20:00|11797.6|11795.6|11795.4|11793.4|11798.7|11796.7|11795.4|11793.4|55
1653423610000|2022-05-24 20:20:10|11795.1|11793.1|11796.9|11794.9|11796.9|11794.9|11794.5|11792.5|13
1653423620000|2022-05-24 20:20:20|11796.7|11794.7|11794.1|11792.1|11796.7|11794.7|11794.1|11792.1|37
1653423630000|2022-05-24 20:20:30|11794.2|11792.2|11793.5|11791.5|11794.2|11792.2|11792.9|11790.9|57
1653423640000|2022-05-24 20:20:40|11793.4|11791.4|11792.7|11790.7|11793.6|11791.6|11792.7|11790.7|34
1653423650000|2022-05-24 20:20:50|11792.6|11790.6|11791.9|11789.9|11792.6|11790.6|11790.5|11788.5|24
1653423660000|2022-05-24 20:21:00|11791.7|11789.7|11788.9|11786.9|11791.7|11789.7|11787.6|11785.6|68
1653423670000|2022-05-24 20:21:10|11788.7|11786.7|11787.2|11785.2|11789.4|11787.4|11786.9|11784.9|54
1653423680000|2022-05-24 20:21:20|11787.4|11785.4|11789.5|11787.5|11789.6|11787.6|11787.4|11785.4|21
1653423690000|2022-05-24 20:21:30|11789.4|11787.4|11788|11786|11789.4|11787.4|11788|11786|15
1653423700000|2022-05-24 20:21:40|11788.1|11786.1|11788.9|11786.9|11789.7|11787.7|11788.1|11786.1|26
1653423710000|2022-05-24 20:21:50|11788.7|11786.7|11787.1|11785.1|11788.9|11786.9|11787.1|11785.1|12
1653423720000|2022-05-24 20:22:00|11787.6|11785.6|11787.5|11785.5|11787.9|11785.9|11784.7|11782.7|53
1653423730000|2022-05-24 20:22:10|11787.4|11785.4|11787.2|11785.2|11788.2|11786.2|11785.7|11783.7|19
1653423740000|2022-05-24 20:22:20|11787.1|11785.1|11786.9|11784.9|11787.6|11785.6|11786.5|11784.5|19
1653423750000|2022-05-24 20:22:30|11786.7|11784.7|11787.1|11785.1|11787.2|11785.2|11786|11784|4
1653423760000|2022-05-24 20:22:40|11787|11785|11788.2|11786.2|11788.4|11786.4|11786.9|11784.9|8
1653423770000|2022-05-24 20:22:50|11788.1|11786.1|11787|11785|11788.1|11786.1|11787|11785|4
1653423780000|2022-05-24 20:23:00|11786.9|11784.9|11784.5|11782.5|11786.9|11784.9|11784.5|11782.5|43
1653423790000|2022-05-24 20:23:10|11784|11782|11783.7|11781.7|11784.1|11782.1|11783.6|11781.6|15
1653423800000|2022-05-24 20:23:20|11783.6|11781.6|11782.2|11780.2|11783.6|11781.6|11780.5|11778.5|61
1653423810000|2022-05-24 20:23:30|11782|11780|11782.5|11780.5|11783|11781|11780.2|11778.2|43
1653423820000|2022-05-24 20:23:40|11782.6|11780.6|11779.2|11777.2|11783.7|11781.7|11779.1|11777.1|42
1653423830000|2022-05-24 20:23:50|11780.6|11778.6|11779.9|11777.9|11780.9|11778.9|11779.9|11777.9|30
1653423840000|2022-05-24 20:24:00|11779.5|11777.5|11778.9|11776.9|11779.6|11777.6|11778.5|11776.5|21
1653423850000|2022-05-24 20:24:10|11778.1|11776.1|11777.9|11775.9|11778.1|11776.1|11776|11774|52
1653423860000|2022-05-24 20:24:20|11778|11776|11777.1|11775.1|11778.1|11776.1|11776.9|11774.9|11
1653423870000|2022-05-24 20:24:30|11777.2|11775.2|11780|11778|11780.6|11778.6|11777.2|11775.2|25
1653423880000|2022-05-24 20:24:40|11779.6|11777.6|11781.6|11779.6|11782.9|11780.9|11779.2|11777.2|22
1653423890000|2022-05-24 20:24:50|11781.7|11779.7|11782.1|11780.1|11782.6|11780.6|11781.7|11779.7|10
1653423900000|2022-05-24 20:25:00|11782|11780|11781|11779|11782|11780|11779.7|11777.7|10
1653423910000|2022-05-24 20:25:10|11781.1|11779.1|11782.6|11780.6|11783.5|11781.5|11781.1|11779.1|20
1653423920000|2022-05-24 20:25:20|11783|11781|11782|11780|11784.6|11782.6|11781.7|11779.7|18
1653423930000|2022-05-24 20:25:30|11782.1|11780.1|11783.2|11781.2|11783.5|11781.5|11781.6|11779.6|8
1653423940000|2022-05-24 20:25:40|11784|11782|11782|11780|11784|11782|11782|11780|4
1653423950000|2022-05-24 20:25:50|11781.9|11779.9|11780.6|11778.6|11781.9|11779.9|11780.6|11778.6|7
1653423960000|2022-05-24 20:26:00|11781|11779|11781.6|11779.6|11781.9|11779.9|11780.5|11778.5|12
1653423970000|2022-05-24 20:26:10|11781.7|11779.7|11781.6|11779.6|11782.1|11780.1|11780.9|11778.9|2
1653423980000|2022-05-24 20:26:20|11781.7|11779.7|11782.6|11780.6|11782.9|11780.9|11781.6|11779.6|15
1653423990000|2022-05-24 20:26:30|11782.1|11780.1|11781.4|11779.4|11782.4|11780.4|11780.6|11778.6|9
1653424000000|2022-05-24 20:26:40|11781.2|11779.2|11779.9|11777.9|11781.4|11779.4|11779.7|11777.7|10
1653424010000|2022-05-24 20:26:50|11779.7|11777.7|11782.7|11780.7|11782.9|11780.9|11779|11777|15
1653424020000|2022-05-24 20:27:00|11782.6|11780.6|11783.9|11781.9|11784.1|11782.1|11782.1|11780.1|12
1653424030000|2022-05-24 20:27:10|11783.4|11781.4|11783.7|11781.7|11784.1|11782.1|11782.5|11780.5|9
1653424040000|2022-05-24 20:27:20|11783.9|11781.9|11784.2|11782.2|11785|11783|11783.6|11781.6|15
1653424050000|2022-05-24 20:27:30|11784.1|11782.1|11785.1|11783.1|11785.4|11783.4|11784.1|11782.1|10
1653424060000|2022-05-24 20:27:40|11785|11783|11784.7|11782.7|11785|11783|11784.6|11782.6|2
1653424070000|2022-05-24 20:27:50|11784.9|11782.9|11784.2|11782.2|11785.6|11783.6|11784.2|11782.2|9
1653424080000|2022-05-24 20:28:00|11784.4|11782.4|11784.4|11782.4|11784.4|11782.4|11784.4|11782.4|0
1653424090000|2022-05-24 20:28:10|11783.7|11781.7|11784|11782|11784.4|11782.4|11783.7|11781.7|10
1653424100000|2022-05-24 20:28:20|11783.9|11781.9|11784.5|11782.5|11784.9|11782.9|11783.9|11781.9|2
1653424110000|2022-05-24 20:28:30|11784.4|11782.4|11784.4|11782.4|11784.6|11782.6|11784|11782|1
1653424120000|2022-05-24 20:28:40|11784.5|11782.5|11783.7|11781.7|11785|11783|11783.7|11781.7|11
1653424130000|2022-05-24 20:28:50|11783.9|11781.9|11784.4|11782.4|11784.4|11782.4|11783.9|11781.9|3
1653424140000|2022-05-24 20:29:00|11785.4|11783.4|11785.7|11783.7|11786|11784|11784.5|11782.5|8
1653424150000|2022-05-24 20:29:10|11785.1|11783.1|11784.5|11782.5|11785.4|11783.4|11784.5|11782.5|23
1653424160000|2022-05-24 20:29:20|11784.6|11782.6|11785.4|11783.4|11785.6|11783.6|11784.2|11782.2|8
1653424170000|2022-05-24 20:29:30|11785.5|11783.5|11786.2|11784.2|11786.2|11784.2|11785.5|11783.5|4
1653424180000|2022-05-24 20:29:40|11786.4|11784.4|11785.7|11783.7|11786.5|11784.5|11785.7|11783.7|7
1653424190000|2022-05-24 20:29:50|11785.9|11783.9|11786.2|11784.2|11786.2|11784.2|11785.7|11783.7|2
1653424200000|2022-05-24 20:30:00|11786.4|11784.4|11786.4|11784.4|11787.1|11785.1|11786|11784|15
1653424210000|2022-05-24 20:30:10|11786.7|11784.7|11786.7|11784.7|11787|11785|11786.5|11784.5|5
1653424220000|2022-05-24 20:30:20|11786.9|11784.9|11787.5|11785.5|11787.6|11785.6|11786.9|11784.9|21
1653424230000|2022-05-24 20:30:30|11787.6|11785.6|11787.2|11785.2|11787.6|11785.6|11786.9|11784.9|8
1653424240000|2022-05-24 20:30:40|11787.1|11785.1|11786.1|11784.1|11787.2|11785.2|11785.7|11783.7|13
1653424250000|2022-05-24 20:30:50|11786.2|11784.2|11785|11783|11786.2|11784.2|11784.9|11782.9|12
1653424260000|2022-05-24 20:31:00|11784|11782|11784.4|11782.4|11785.4|11783.4|11783.9|11781.9|17
1653424270000|2022-05-24 20:31:10|11784.5|11782.5|11785.4|11783.4|11786.4|11784.4|11784.5|11782.5|18
1653424280000|2022-05-24 20:31:20|11785.5|11783.5|11783.9|11781.9|11785.6|11783.6|11783.6|11781.6|8
1653424290000|2022-05-24 20:31:30|11784|11782|11784.6|11782.6|11785|11783|11783.5|11781.5|3
1653424300000|2022-05-24 20:31:40|11784.9|11782.9|11785.9|11783.9|11785.9|11783.9|11784.9|11782.9|3
1653424310000|2022-05-24 20:31:50|11786.1|11784.1|11786.5|11784.5|11786.9|11784.9|11786.1|11784.1|12
1653424320000|2022-05-24 20:32:00|11786.6|11784.6|11786.6|11784.6|11786.7|11784.7|11785.7|11783.7|12
1653424330000|2022-05-24 20:32:10|11786.7|11784.7|11786.6|11784.6|11786.7|11784.7|11786.4|11784.4|6
1653424340000|2022-05-24 20:32:20|11784.9|11782.9|11785|11783|11785|11783|11784.9|11782.9|9
1653424350000|2022-05-24 20:32:30|11784.9|11782.9|11784.9|11782.9|11785|11783|11784.6|11782.6|3
1653424360000|2022-05-24 20:32:40|11784.7|11782.7|11785.4|11783.4|11785.6|11783.6|11784.7|11782.7|3
1653424370000|2022-05-24 20:32:50|11784.9|11782.9|11784.9|11782.9|11785.1|11783.1|11784.7|11782.7|4
1653424380000|2022-05-24 20:33:00|11785|11783|11785.6|11783.6|11785.6|11783.6|11784.9|11782.9|0
1653424390000|2022-05-24 20:33:10|11785.5|11783.5|11785.9|11783.9|11786.2|11784.2|11785.4|11783.4|4
1653424400000|2022-05-24 20:33:20|11785.7|11783.7|11785.2|11783.2|11786.1|11784.1|11785.2|11783.2|2
1653424410000|2022-05-24 20:33:30|11785.4|11783.4|11785.6|11783.6|11785.6|11783.6|11785.1|11783.1|8
1653424420000|2022-05-24 20:33:40|11785.7|11783.7|11785.4|11783.4|11786|11784|11785.2|11783.2|15
1653424430000|2022-05-24 20:33:50|11785.5|11783.5|11784.7|11782.7|11785.5|11783.5|11784.7|11782.7|7
1653424440000|2022-05-24 20:34:00|11784.6|11782.6|11784.7|11782.7|11784.9|11782.9|11784.4|11782.4|23
1653424450000|2022-05-24 20:34:10|11785|11783|11785|11783|11785.5|11783.5|11784.9|11782.9|7
1653424470000|2022-05-24 20:34:30|11785.1|11783.1|11785|11783|11785.1|11783.1|11785|11783|0
1653424480000|2022-05-24 20:34:40|11784.7|11782.7|11785|11783|11785|11783|11784.6|11782.6|2
1653424490000|2022-05-24 20:34:50|11784.9|11782.9|11785.2|11783.2|11785.2|11783.2|11784.9|11782.9|4
1653424500000|2022-05-24 20:35:00|11785.1|11783.1|11785.2|11783.2|11785.2|11783.2|11784.9|11782.9|3
1653424510000|2022-05-24 20:35:10|11785.4|11783.4|11788.1|11786.1|11788.4|11786.4|11785.4|11783.4|47
1653424520000|2022-05-24 20:35:20|11788.5|11786.5|11786.7|11784.7|11788.5|11786.5|11786.1|11784.1|29
1653424530000|2022-05-24 20:35:30|11787.2|11785.2|11787.5|11785.5|11787.7|11785.7|11785.5|11783.5|13
1653424540000|2022-05-24 20:35:40|11787.6|11785.6|11787.6|11785.6|11787.7|11785.7|11787|11785|7
1653424550000|2022-05-24 20:35:50|11787.4|11785.4|11788.1|11786.1|11788.2|11786.2|11787.4|11785.4|5
1653424560000|2022-05-24 20:36:00|11788.2|11786.2|11787.9|11785.9|11788.6|11786.6|11787.6|11785.6|4
1653424570000|2022-05-24 20:36:10|11787.7|11785.7|11788|11786|11788|11786|11787.1|11785.1|10
1653424580000|2022-05-24 20:36:20|11787.9|11785.9|11788|11786|11788.1|11786.1|11787.2|11785.2|0
1653424590000|2022-05-24 20:36:30|11787.9|11785.9|11787|11785|11788|11786|11786.9|11784.9|2
1653424600000|2022-05-24 20:36:40|11787.5|11785.5|11788.1|11786.1|11788.2|11786.2|11787|11785|9
1653424610000|2022-05-24 20:36:50|11788.2|11786.2|11787.9|11785.9|11788.2|11786.2|11787.6|11785.6|4
1653424620000|2022-05-24 20:37:00|11787.7|11785.7|11787.7|11785.7|11788|11786|11787.5|11785.5|1
1653424630000|2022-05-24 20:37:10|11787.9|11785.9|11787.6|11785.6|11787.9|11785.9|11787.6|11785.6|3
1653424640000|2022-05-24 20:37:20|11787.7|11785.7|11786.7|11784.7|11787.9|11785.9|11786.7|11784.7|9
1653424650000|2022-05-24 20:37:30|11787.9|11785.9|11787|11785|11788.1|11786.1|11786.7|11784.7|11
1653424660000|2022-05-24 20:37:40|11787.1|11785.1|11787.9|11785.9|11788|11786|11787|11785|0
1653424670000|2022-05-24 20:37:50|11788|11786|11787|11785|11788|11786|11787|11785|1
1653424680000|2022-05-24 20:38:00|11787.1|11785.1|11787|11785|11788.7|11786.7|11786.7|11784.7|7
1653424690000|2022-05-24 20:38:10|11787.4|11785.4|11787.5|11785.5|11787.9|11785.9|11787.4|11785.4|6
1653424700000|2022-05-24 20:38:20|11787.6|11785.6|11788.1|11786.1|11788.2|11786.2|11787.6|11785.6|0
1653424710000|2022-05-24 20:38:30|11788|11786|11787.1|11785.1|11788|11786|11787.1|11785.1|2
1653424720000|2022-05-24 20:38:40|11786.6|11784.6|11787.1|11785.1|11787.1|11785.1|11786.4|11784.4|5
1653424730000|2022-05-24 20:38:50|11787.2|11785.2|11787.5|11785.5|11787.5|11785.5|11786.2|11784.2|3
1653424740000|2022-05-24 20:39:00|11787.6|11785.6|11787|11785|11787.7|11785.7|11786.6|11784.6|0
1653424750000|2022-05-24 20:39:10|11786.9|11784.9|11786.2|11784.2|11786.9|11784.9|11786.2|11784.2|1
1653424760000|2022-05-24 20:39:20|11786.4|11784.4|11786.6|11784.6|11787.4|11785.4|11786.2|11784.2|4
1653424770000|2022-05-24 20:39:30|11786.7|11784.7|11787.4|11785.4|11787.6|11785.6|11786.7|11784.7|1
1653424780000|2022-05-24 20:39:40|11787.6|11785.6|11786.9|11784.9|11787.9|11785.9|11786.9|11784.9|1
1653424790000|2022-05-24 20:39:50|11787|11785|11787|11785|11787|11785|11786.9|11784.9|2
1653424800000|2022-05-24 20:40:00|11787.1|11785.1|11787.4|11785.4|11788.5|11786.5|11786.9|11784.9|11
1653424810000|2022-05-24 20:40:10|11787.5|11785.5|11787.2|11785.2|11787.6|11785.6|11787|11785|1
1653424820000|2022-05-24 20:40:20|11787|11785|11787.9|11785.9|11787.9|11785.9|11787|11785|4
1653424830000|2022-05-24 20:40:30|11788.4|11786.4|11787.2|11785.2|11788.7|11786.7|11787.2|11785.2|13
1653424840000|2022-05-24 20:40:40|11787.1|11785.1|11787|11785|11787.1|11785.1|11786.9|11784.9|10
1653424850000|2022-05-24 20:40:50|11786.7|11784.7|11787.9|11785.9|11787.9|11785.9|11786.7|11784.7|13
1653424860000|2022-05-24 20:41:00|11788|11786|11787|11785|11788.2|11786.2|11787|11785|13
1653424870000|2022-05-24 20:41:10|11786.9|11784.9|11786.6|11784.6|11787|11785|11786.4|11784.4|9
1653424880000|2022-05-24 20:41:20|11786.4|11784.4|11786.7|11784.7|11786.7|11784.7|11786|11784|10
1653424890000|2022-05-24 20:41:30|11786.9|11784.9|11788|11786|11788|11786|11786.4|11784.4|20
1653424900000|2022-05-24 20:41:40|11788.1|11786.1|11787.5|11785.5|11788.1|11786.1|11787|11785|18
1653424910000|2022-05-24 20:41:50|11787.4|11785.4|11787|11785|11787.4|11785.4|11787|11785|0
1653424920000|2022-05-24 20:42:00|11787.2|11785.2|11787|11785|11787.2|11785.2|11786|11784|13
1653424930000|2022-05-24 20:42:10|11787.1|11785.1|11785.7|11783.7|11787.1|11785.1|11785.7|11783.7|9
1653424940000|2022-05-24 20:42:20|11785.9|11783.9|11786|11784|11786.2|11784.2|11785.6|11783.6|19
1653424950000|2022-05-24 20:42:30|11785.7|11783.7|11785.5|11783.5|11785.7|11783.7|11785.2|11783.2|12
1653424960000|2022-05-24 20:42:40|11785.6|11783.6|11787|11785|11787|11785|11785|11783|44
1653424970000|2022-05-24 20:42:50|11786.9|11784.9|11786|11784|11787|11785|11785.9|11783.9|13
1653424980000|2022-05-24 20:43:00|11785.1|11783.1|11785.5|11783.5|11787.2|11785.2|11785|11783|10
1653424990000|2022-05-24 20:43:10|11785.6|11783.6|11785.7|11783.7|11786.5|11784.5|11785.4|11783.4|9
1653425000000|2022-05-24 20:43:20|11785.9|11783.9|11786.1|11784.1|11786.1|11784.1|11785.7|11783.7|0
1653425010000|2022-05-24 20:43:30|11786|11784|11787.2|11785.2|11787.2|11785.2|11785.9|11783.9|3
1653425020000|2022-05-24 20:43:40|11786.7|11784.7|11786.9|11784.9|11786.9|11784.9|11785.9|11783.9|4
1653425030000|2022-05-24 20:43:50|11786.7|11784.7|11786.9|11784.9|11786.9|11784.9|11786.7|11784.7|0
1653425040000|2022-05-24 20:44:00|11786.6|11784.6|11786.7|11784.7|11786.7|11784.7|11786.6|11784.6|4
1653425050000|2022-05-24 20:44:10|11786.9|11784.9|11788.1|11786.1|11788.1|11786.1|11785.9|11783.9|23
1653425060000|2022-05-24 20:44:20|11788|11786|11788.2|11786.2|11788.6|11786.6|11787.4|11785.4|8
1653425070000|2022-05-24 20:44:30|11788.1|11786.1|11788.1|11786.1|11788.5|11786.5|11787.7|11785.7|7
1653425080000|2022-05-24 20:44:40|11788|11786|11787.2|11785.2|11788.1|11786.1|11787.1|11785.1|12
1653425090000|2022-05-24 20:44:50|11786.7|11784.7|11787|11785|11787|11785|11786.5|11784.5|2
1653425100000|2022-05-24 20:45:00|11787.4|11785.4|11787.5|11785.5|11788.2|11786.2|11786.7|11784.7|24
1653425110000|2022-05-24 20:45:10|11787.6|11785.6|11789.4|11787.4|11789.4|11787.4|11787.2|11785.2|13
1653425120000|2022-05-24 20:45:20|11789.2|11787.2|11789.9|11787.9|11789.9|11787.9|11788.6|11786.6|2
1653425130000|2022-05-24 20:45:30|11789.7|11787.7|11789.4|11787.4|11789.7|11787.7|11789|11787|2
1653425140000|2022-05-24 20:45:40|11790.4|11788.4|11790.2|11788.2|11791.4|11789.4|11790.1|11788.1|18
1653425150000|2022-05-24 20:45:50|11790.4|11788.4|11789.7|11787.7|11791.4|11789.4|11789.6|11787.6|8
1653425160000|2022-05-24 20:46:00|11790|11788|11790|11788|11790.5|11788.5|11789.7|11787.7|6
1653425170000|2022-05-24 20:46:10|11790.2|11788.2|11789.9|11787.9|11790.6|11788.6|11789.6|11787.6|4
1653425180000|2022-05-24 20:46:20|11789.7|11787.7|11788.4|11786.4|11790.1|11788.1|11788.4|11786.4|11
1653425190000|2022-05-24 20:46:30|11788.5|11786.5|11790.4|11788.4|11790.4|11788.4|11788.2|11786.2|1
1653425200000|2022-05-24 20:46:40|11790.2|11788.2|11789|11787|11790.2|11788.2|11788.7|11786.7|0
1653425210000|2022-05-24 20:46:50|11789.1|11787.1|11790.4|11788.4|11791.2|11789.2|11789.1|11787.1|6
1653425220000|2022-05-24 20:47:00|11790.5|11788.5|11789.5|11787.5|11790.5|11788.5|11789.5|11787.5|4
1653425230000|2022-05-24 20:47:10|11789.4|11787.4|11788.1|11786.1|11789.5|11787.5|11788.1|11786.1|3
1653425240000|2022-05-24 20:47:20|11788.7|11786.7|11789.9|11787.9|11789.9|11787.9|11788.4|11786.4|19
1653425250000|2022-05-24 20:47:30|11789.6|11787.6|11789.1|11787.1|11789.6|11787.6|11788.9|11786.9|1
1653425260000|2022-05-24 20:47:40|11789|11787|11790.4|11788.4|11790.4|11788.4|11788.9|11786.9|3
1653425270000|2022-05-24 20:47:50|11789.1|11787.1|11789.1|11787.1|11789.2|11787.2|11789.1|11787.1|12
1653425280000|2022-05-24 20:48:00|11789.2|11787.2|11789.4|11787.4|11790.2|11788.2|11789.2|11787.2|11
1653425290000|2022-05-24 20:48:10|11789.5|11787.5|11789.9|11787.9|11790.6|11788.6|11789.5|11787.5|4
1653425300000|2022-05-24 20:48:20|11790|11788|11790.5|11788.5|11790.6|11788.6|11790|11788|4
1653425310000|2022-05-24 20:48:30|11790.4|11788.4|11791.5|11789.5|11791.6|11789.6|11790.1|11788.1|5
1653425320000|2022-05-24 20:48:40|11791.2|11789.2|11790.2|11788.2|11791.2|11789.2|11790.2|11788.2|3
1653425330000|2022-05-24 20:48:50|11789.5|11787.5|11789.9|11787.9|11789.9|11787.9|11788.6|11786.6|10
1653425340000|2022-05-24 20:49:00|11790|11788|11794.6|11792.6|11795.1|11793.1|11790|11788|31
1653425350000|2022-05-24 20:49:10|11794.7|11792.7|11797.1|11795.1|11797.5|11795.5|11793.4|11791.4|41
1653425360000|2022-05-24 20:49:20|11797.2|11795.2|11800.5|11798.5|11800.7|11798.7|11797.2|11795.2|58
1653425370000|2022-05-24 20:49:30|11800.4|11798.4|11802.6|11800.6|11802.9|11800.9|11800|11798|30
1653425380000|2022-05-24 20:49:40|11802.7|11800.7|11802.9|11800.9|11802.9|11800.9|11800.9|11798.9|18
1653425390000|2022-05-24 20:49:50|11802.4|11800.4|11800.9|11798.9|11803.4|11801.4|11800.9|11798.9|34
1653425400000|2022-05-24 20:50:00|11801|11799|11804.4|11802.4|11804.7|11802.7|11801|11799|29
1653425410000|2022-05-24 20:50:10|11804.5|11802.5|11804.5|11802.5|11805|11803|11803.9|11801.9|16
1653425420000|2022-05-24 20:50:20|11804.1|11802.1|11801.5|11799.5|11804.4|11802.4|11800.4|11798.4|22
1653425430000|2022-05-24 20:50:30|11801.6|11799.6|11800.4|11798.4|11801.7|11799.7|11800.4|11798.4|10
1653425440000|2022-05-24 20:50:40|11800.2|11798.2|11800.9|11798.9|11801.7|11799.7|11799.7|11797.7|7
1653425450000|2022-05-24 20:50:50|11800.7|11798.7|11801.9|11799.9|11802.2|11800.2|11800.7|11798.7|16
1653425460000|2022-05-24 20:51:00|11802|11800|11800.9|11798.9|11802.2|11800.2|11800.7|11798.7|9
1653425470000|2022-05-24 20:51:10|11801|11799|11800.4|11798.4|11801.1|11799.1|11800.4|11798.4|3
1653425480000|2022-05-24 20:51:20|11800|11798|11799.6|11797.6|11800.2|11798.2|11799.4|11797.4|19
1653425490000|2022-05-24 20:51:30|11799.5|11797.5|11799.4|11797.4|11800.4|11798.4|11798.9|11796.9|18
1653425500000|2022-05-24 20:51:40|11799.5|11797.5|11800.4|11798.4|11801.4|11799.4|11799.5|11797.5|13
1653425510000|2022-05-24 20:51:50|11800.2|11798.2|11799.1|11797.1|11800.2|11798.2|11798.9|11796.9|4
1653425520000|2022-05-24 20:52:00|11799.2|11797.2|11800.2|11798.2|11800.2|11798.2|11798.6|11796.6|6
1653425530000|2022-05-24 20:52:10|11800.1|11798.1|11799.9|11797.9|11800.1|11798.1|11799.5|11797.5|0
1653425540000|2022-05-24 20:52:20|11799.7|11797.7|11799.9|11797.9|11800.2|11798.2|11799.7|11797.7|11
1653425550000|2022-05-24 20:52:30|11800|11798|11801|11799|11801.1|11799.1|11799.9|11797.9|12
1653425560000|2022-05-24 20:52:40|11801.5|11799.5|11799.7|11797.7|11801.5|11799.5|11799.7|11797.7|17
1653425570000|2022-05-24 20:52:50|11800.9|11798.9|11800.5|11798.5|11800.9|11798.9|11800.2|11798.2|7
1653425580000|2022-05-24 20:53:00|11800.4|11798.4|11800.9|11798.9|11801|11799|11800.2|11798.2|12
1653425590000|2022-05-24 20:53:10|11801|11799|11801.6|11799.6|11801.7|11799.7|11800.7|11798.7|8
1653425600000|2022-05-24 20:53:20|11801.4|11799.4|11802.4|11800.4|11802.4|11800.4|11801.2|11799.2|9
1653425610000|2022-05-24 20:53:30|11802.1|11800.1|11801.9|11799.9|11802.1|11800.1|11801.6|11799.6|5
1653425620000|2022-05-24 20:53:40|11801.1|11799.1|11801.1|11799.1|11801.4|11799.4|11801|11799|8
1653425630000|2022-05-24 20:53:50|11800.9|11798.9|11801.2|11799.2|11801.2|11799.2|11800.9|11798.9|1
1653425640000|2022-05-24 20:54:00|11801.4|11799.4|11801|11799|11801.6|11799.6|11800.9|11798.9|9
1653425650000|2022-05-24 20:54:10|11801.1|11799.1|11801|11799|11801.1|11799.1|11800.7|11798.7|3
1653425660000|2022-05-24 20:54:20|11800.9|11798.9|11800.9|11798.9|11800.9|11798.9|11800.5|11798.5|6
1653425670000|2022-05-24 20:54:30|11800.6|11798.6|11801|11799|11801|11799|11799.7|11797.7|31
1653425680000|2022-05-24 20:54:40|11801.5|11799.5|11802|11800|11802.2|11800.2|11801.4|11799.4|23
1653425690000|2022-05-24 20:54:50|11801.9|11799.9|11802|11800|11802.4|11800.4|11801.9|11799.9|7
1653425700000|2022-05-24 20:55:00|11801.9|11799.9|11800.9|11798.9|11801.9|11799.9|11800.5|11798.5|24
1653425710000|2022-05-24 20:55:10|11801|11799|11801|11799|11801.4|11799.4|11800.9|11798.9|9
1653425720000|2022-05-24 20:55:20|11800.7|11798.7|11801.1|11799.1|11801.7|11799.7|11800.7|11798.7|7
1653425730000|2022-05-24 20:55:30|11801|11799|11800.9|11798.9|11801.1|11799.1|11800.7|11798.7|2
1653425740000|2022-05-24 20:55:40|11801|11799|11801.4|11799.4|11801.4|11799.4|11800.9|11798.9|4
1653425750000|2022-05-24 20:55:50|11801.2|11799.2|11801|11799|11801.4|11799.4|11801|11799|1
1653425760000|2022-05-24 20:56:00|11801.1|11799.1|11802|11800|11802|11800|11800.9|11798.9|8
1653425770000|2022-05-24 20:56:10|11801.9|11799.9|11800.5|11798.5|11802.6|11800.6|11800.4|11798.4|23
1653425780000|2022-05-24 20:56:20|11800.4|11798.4|11801.5|11799.5|11801.6|11799.6|11799.9|11797.9|5
1653425790000|2022-05-24 20:56:30|11801.6|11799.6|11801.5|11799.5|11801.7|11799.7|11800.7|11798.7|9
1653425800000|2022-05-24 20:56:40|11802.6|11800.6|11805.4|11803.4|11805.4|11803.4|11802.6|11800.6|35
1653425810000|2022-05-24 20:56:50|11806.6|11804.6|11806.7|11804.7|11807.1|11805.1|11806.2|11804.2|28
1653425820000|2022-05-24 20:57:00|11807|11805|11807.5|11805.5|11808.4|11806.4|11806.9|11804.9|28
1653425830000|2022-05-24 20:57:10|11807.4|11805.4|11809.4|11807.4|11809.9|11807.9|11807.4|11805.4|20
1653425840000|2022-05-24 20:57:20|11809.2|11807.2|11809.9|11807.9|11810.4|11808.4|11809.2|11807.2|38
1653425850000|2022-05-24 20:57:30|11809.7|11807.7|11808.6|11806.6|11809.9|11807.9|11808.2|11806.2|17
1653425860000|2022-05-24 20:57:40|11808.5|11806.5|11810.6|11808.6|11810.9|11808.9|11808.5|11806.5|23
1653425870000|2022-05-24 20:57:50|11810.5|11808.5|11810.7|11808.7|11811.1|11809.1|11810.4|11808.4|13
1653425880000|2022-05-24 20:58:00|11810.9|11808.9|11810.5|11808.5|11811.4|11809.4|11810.5|11808.5|18
1653425890000|2022-05-24 20:58:10|11810.4|11808.4|11810.1|11808.1|11810.5|11808.5|11809.9|11807.9|14
1653425900000|2022-05-24 20:58:20|11810.4|11808.4|11809.6|11807.6|11810.7|11808.7|11809.2|11807.2|21
1653425910000|2022-05-24 20:58:30|11809.5|11807.5|11809.9|11807.9|11809.9|11807.9|11809.4|11807.4|6
1653425920000|2022-05-24 20:58:40|11809.7|11807.7|11809.6|11807.6|11810.1|11808.1|11809.4|11807.4|15
1653425930000|2022-05-24 20:58:50|11809.7|11807.7|11809.7|11807.7|11810|11808|11809.5|11807.5|10
1653425940000|2022-05-24 20:59:00|11809.9|11807.9|11809.4|11807.4|11810|11808|11809.4|11807.4|8
1653425950000|2022-05-24 20:59:10|11809.2|11807.2|11809|11807|11809.2|11807.2|11808.5|11806.5|10
1653425960000|2022-05-24 20:59:20|11809.1|11807.1|11808.9|11806.9|11809.1|11807.1|11808.7|11806.7|2
1653425970000|2022-05-24 20:59:30|11808.7|11806.7|11808.6|11806.6|11808.9|11806.9|11808.2|11806.2|10
1653425980000|2022-05-24 20:59:40|11808.7|11806.7|11809.6|11807.6|11810|11808|11808.7|11806.7|11
1653425990000|2022-05-24 20:59:50|11810.1|11808.1|11811.2|11806.2|11811.2|11808.6|11809.9|11805.8|38
1653426000000|2022-05-24 21:00:00|11810.9|11805.9|11810.6|11805.6|11811|11806|11810.6|11805.6|5
1653426010000|2022-05-24 21:00:10|11810.3|11805.3|11811.7|11806.7|11811.8|11806.8|11810.2|11805.2|0
1653426020000|2022-05-24 21:00:20|11811.2|11806.2|11811.2|11806.2|11811.2|11806.2|11811.2|11806.2|0
1653426030000|2022-05-24 21:00:30|11810.6|11805.6|11812.5|11807.5|11812.5|11807.5|11810.6|11805.6|0
1653426040000|2022-05-24 21:00:40|11812.4|11807.4|11813.5|11808.5|11813.5|11808.5|11812.4|11807.4|0
1653426050000|2022-05-24 21:00:50|11811.7|11806.7|11811|11806|11811.7|11806.7|11811|11806|0
1653426060000|2022-05-24 21:01:00|11810.9|11805.9|11810.8|11805.8|11810.9|11805.9|11810.8|11805.8|0
1653426070000|2022-05-24 21:01:10|11810.7|11805.7|11811.2|11806.2|11811.2|11806.2|11810.7|11805.7|0
1653426080000|2022-05-24 21:01:20|11811.5|11806.5|11811.4|11806.4|11811.5|11806.5|11811.4|11806.4|0
1653426090000|2022-05-24 21:01:30|11811.2|11806.2|11811.1|11806.1|11811.2|11806.2|11811.1|11806.1|0
1653426100000|2022-05-24 21:01:40|11811.2|11806.2|11811.2|11806.2|11811.2|11806.2|11811.2|11806.2|0
1653426110000|2022-05-24 21:01:50|11811.4|11806.4|11812.9|11807.9|11812.9|11807.9|11811.4|11806.4|0
1653426120000|2022-05-24 21:02:00|11813|11808|11813.4|11808.4|11813.4|11808.4|11813|11808|0
1653426130000|2022-05-24 21:02:10|11813.6|11808.6|11813.4|11808.4|11813.7|11808.7|11813.4|11808.4|0
1653426140000|2022-05-24 21:02:20|11813.6|11808.6|11813.8|11808.8|11813.8|11808.8|11813.6|11808.6|0
1653426150000|2022-05-24 21:02:30|11813.9|11808.9|11813.5|11808.5|11813.9|11808.9|11813.4|11808.4|0
1653426160000|2022-05-24 21:02:40|11812.4|11807.4|11812.8|11807.8|11812.8|11807.8|11812.4|11807.4|0
1653426170000|2022-05-24 21:02:50|11812.6|11807.6|11812.6|11807.6|11812.6|11807.6|11812.6|11807.6|0
1653426180000|2022-05-24 21:03:00|11812.7|11807.7|11814.2|11809.2|11814.2|11809.2|11812.7|11807.7|0
1653426190000|2022-05-24 21:03:10|11812.9|11807.9|11812.9|11807.9|11812.9|11807.9|11812.9|11807.9|0
1653426210000|2022-05-24 21:03:30|11813.3|11808.3|11813.3|11808.3|11813.3|11808.3|11813.3|11808.3|0
1653426220000|2022-05-24 21:03:40|11812.9|11807.9|11812.9|11807.9|11812.9|11807.9|11812.9|11807.9|0
1653426230000|2022-05-24 21:03:50|11811.6|11806.6|11811.9|11806.9|11811.9|11806.9|11811.2|11806.2|0
1653426240000|2022-05-24 21:04:00|11812|11807|11813.6|11808.6|11813.6|11808.6|11811.9|11806.9|0
1653426250000|2022-05-24 21:04:10|11812|11807|11812|11807|11812|11807|11811.9|11806.9|0
1653426260000|2022-05-24 21:04:20|11811.8|11806.8|11811.8|11806.8|11811.8|11806.8|11811.8|11806.8|0
1653426270000|2022-05-24 21:04:30|11812.2|11807.2|11812.3|11807.3|11812.3|11807.3|11812.2|11807.2|0
1653426300000|2022-05-24 21:05:00|11812.5|11807.5|11812|11807|11812.5|11807.5|11811.8|11806.8|0
1653426310000|2022-05-24 21:05:10|11811.3|11806.3|11811.5|11806.5|11811.5|11806.5|11811.3|11806.3|0
1653426320000|2022-05-24 21:05:20|11811.3|11806.3|11811.4|11806.4|11811.5|11806.5|11811.2|11806.2|0
1653426330000|2022-05-24 21:05:30|11811.2|11806.2|11811.4|11806.4|11811.4|11806.4|11811.2|11806.2|0
1653426340000|2022-05-24 21:05:40|11811.2|11806.2|11811.1|11806.1|11811.2|11806.2|11811.1|11806.1|0
1653426350000|2022-05-24 21:05:50|11811|11806|11811|11806|11811.1|11806.1|11811|11806|0
1653426370000|2022-05-24 21:06:10|11810.9|11805.9|11810.8|11805.8|11811|11806|11810.8|11805.8|0
1653426380000|2022-05-24 21:06:20|11810.7|11805.7|11810.3|11805.3|11810.7|11805.7|11810.1|11805.1|0
1653426390000|2022-05-24 21:06:30|11810.2|11805.2|11810.2|11805.2|11810.2|11805.2|11810.2|11805.2|0
1653426400000|2022-05-24 21:06:40|11810.5|11805.5|11810.4|11805.4|11810.5|11805.5|11810.2|11805.2|0
1653426410000|2022-05-24 21:06:50|11811.3|11806.3|11811.4|11806.4|11811.4|11806.4|11811.3|11806.3|0
1653426420000|2022-05-24 21:07:00|11811.5|11806.5|11811.5|11806.5|11811.5|11806.5|11811.5|11806.5|0
1653426430000|2022-05-24 21:07:10|11810.5|11805.5|11810.5|11805.5|11810.5|11805.5|11810.5|11805.5|0
1653426460000|2022-05-24 21:07:40|11810.4|11805.4|11810.4|11805.4|11810.4|11805.4|11810.4|11805.4|0
1653426470000|2022-05-24 21:07:50|11810.8|11805.8|11810.3|11805.3|11810.8|11805.8|11810.3|11805.3|0
1653426480000|2022-05-24 21:08:00|11810|11805|11809.8|11804.8|11810.2|11805.2|11809.8|11804.8|0
1653426490000|2022-05-24 21:08:10|11809.9|11804.9|11809.9|11804.9|11809.9|11804.9|11809.8|11804.8|0
1653426500000|2022-05-24 21:08:20|11810.1|11805.1|11810|11805|11810.1|11805.1|11810|11805|0
1653426520000|2022-05-24 21:08:40|11810.1|11805.1|11811.2|11806.2|11811.2|11806.2|11810.1|11805.1|0
1653426540000|2022-05-24 21:09:00|11811.1|11806.1|11812.3|11807.3|11812.3|11807.3|11811.1|11806.1|0
1653426550000|2022-05-24 21:09:10|11812|11807|11812.3|11807.3|11812.3|11807.3|11811.9|11806.9|0
1653426570000|2022-05-24 21:09:30|11812.4|11807.4|11812.4|11807.4|11812.4|11807.4|11812.4|11807.4|0
1653426580000|2022-05-24 21:09:40|11812.5|11807.5|11813.3|11808.3|11813.6|11808.6|11812.4|11807.4|0
1653426590000|2022-05-24 21:09:50|11813.5|11808.5|11814.9|11809.9|11815|11810|11813.5|11808.5|0
1653426600000|2022-05-24 21:10:00|11815.3|11810.3|11815.4|11810.4|11815.4|11810.4|11815.3|11810.3|0
1653426610000|2022-05-24 21:10:10|11815.3|11810.3|11814.9|11809.9|11815.3|11810.3|11814.9|11809.9|0
1653426620000|2022-05-24 21:10:20|11814.8|11809.8|11814|11809|11814.8|11809.8|11813.8|11808.8|0
1653426630000|2022-05-24 21:10:30|11813.7|11808.7|11813.7|11808.7|11813.7|11808.7|11813.7|11808.7|0
1653426640000|2022-05-24 21:10:40|11814|11809|11814.2|11809.2|11814.4|11809.4|11813.8|11808.8|0
1653426680000|2022-05-24 21:11:20|11814.3|11809.3|11813.5|11808.5|11814.3|11809.3|11813.5|11808.5|0
1653426690000|2022-05-24 21:11:30|11812.8|11807.8|11812.8|11807.8|11812.8|11807.8|11812.8|11807.8|0
1653426700000|2022-05-24 21:11:40|11812.7|11807.7|11812.7|11807.7|11812.7|11807.7|11812.7|11807.7|0
1653426720000|2022-05-24 21:12:00|11812.6|11807.6|11812.9|11807.9|11812.9|11807.9|11812.6|11807.6|0
1653426730000|2022-05-24 21:12:10|11813|11808|11814|11809|11814|11809|11813|11808|0
1653426740000|2022-05-24 21:12:20|11813.7|11808.7|11814.3|11809.3|11814.3|11809.3|11813.7|11808.7|0
1653426750000|2022-05-24 21:12:30|11814.2|11809.2|11812.6|11807.6|11814.2|11809.2|11812.6|11807.6|0
1653426760000|2022-05-24 21:12:40|11812.7|11807.7|11812.7|11807.7|11812.7|11807.7|11812.7|11807.7|0
1653426770000|2022-05-24 21:12:50|11812.8|11807.8|11812.2|11807.2|11812.8|11807.8|11812.2|11807.2|0
1653426780000|2022-05-24 21:13:00|11812.1|11807.1|11812.1|11807.1|11812.1|11807.1|11812.1|11807.1|0
1653426790000|2022-05-24 21:13:10|11812|11807|11810.8|11805.8|11812|11807|11810.8|11805.8|0
1653426800000|2022-05-24 21:13:20|11810.7|11805.7|11810.9|11805.9|11810.9|11805.9|11810.1|11805.1|0
1653426810000|2022-05-24 21:13:30|11810.8|11805.8|11812.2|11807.2|11812.2|11807.2|11810.8|11805.8|0
1653426820000|2022-05-24 21:13:40|11812.1|11807.1|11812.2|11807.2|11812.3|11807.3|11812.1|11807.1|0
1653426850000|2022-05-24 21:14:10|11812.1|11807.1|11812.1|11807.1|11812.1|11807.1|11812.1|11807.1|0
1653426870000|2022-05-24 21:14:30|11812.5|11807.5|11812.5|11807.5|11812.5|11807.5|11812.5|11807.5|0
1653426900000|2022-05-24 21:15:00|11812.4|11807.4|11813.1|11808.1|11813.2|11808.2|11812.3|11807.3|0
1653426910000|2022-05-24 21:15:10|11813|11808|11813|11808|11813|11808|11813|11808|0
1653426930000|2022-05-24 21:15:30|11812.2|11807.2|11812.2|11807.2|11812.2|11807.2|11812.2|11807.2|0
1653426940000|2022-05-24 21:15:40|11812.3|11807.3|11812.4|11807.4|11812.4|11807.4|11812.3|11807.3|0
1653426950000|2022-05-24 21:15:50|11812.3|11807.3|11812.4|11807.4|11812.4|11807.4|11812.3|11807.3|0
1653426970000|2022-05-24 21:16:10|11812.7|11807.7|11812.6|11807.6|11812.7|11807.7|11812.6|11807.6|0
1653427010000|2022-05-24 21:16:50|11812.7|11807.7|11812.8|11807.8|11812.8|11807.8|11812.7|11807.7|0
1653427020000|2022-05-24 21:17:00|11812.9|11807.9|11812.9|11807.9|11812.9|11807.9|11812.9|11807.9|0
1653427040000|2022-05-24 21:17:20|11812.8|11807.8|11812.8|11807.8|11812.8|11807.8|11812.8|11807.8|0
1653427060000|2022-05-24 21:17:40|11812.6|11807.6|11812.7|11807.7|11812.7|11807.7|11812.6|11807.6|0
1653427070000|2022-05-24 21:17:50|11812.8|11807.8|11812.8|11807.8|11812.8|11807.8|11812.8|11807.8|0
1653427080000|2022-05-24 21:18:00|11812.6|11807.6|11812.6|11807.6|11812.6|11807.6|11812.6|11807.6|0
1653427090000|2022-05-24 21:18:10|11812.8|11807.8|11812.8|11807.8|11812.8|11807.8|11812.8|11807.8|0
1653427100000|2022-05-24 21:18:20|11812.6|11807.6|11812.6|11807.6|11812.6|11807.6|11812.6|11807.6|0
1653427130000|2022-05-24 21:18:50|11812.5|11807.5|11812.7|11807.7|11812.7|11807.7|11812.5|11807.5|0
1653427140000|2022-05-24 21:19:00|11812.9|11807.9|11811.7|11806.7|11812.9|11807.9|11811.5|11806.5|0
1653427150000|2022-05-24 21:19:10|11813.1|11808.1|11812.5|11807.5|11813.1|11808.1|11812.5|11807.5|0
1653427160000|2022-05-24 21:19:20|11813.2|11808.2|11813.1|11808.1|11813.2|11808.2|11813.1|11808.1|0
1653427170000|2022-05-24 21:19:30|11813|11808|11812.8|11807.8|11813|11808|11812.8|11807.8|0
1653427180000|2022-05-24 21:19:40|11812.7|11807.7|11812.1|11807.1|11812.7|11807.7|11812.1|11807.1|0
1653427190000|2022-05-24 21:19:50|11812.2|11807.2|11812.1|11807.1|11812.2|11807.2|11812.1|11807.1|0
1653427200000|2022-05-24 21:20:00|11811.6|11806.6|11807.4|11802.4|11811.6|11806.6|11807.4|11802.4|0
1653427210000|2022-05-24 21:20:10|11809.9|11804.9|11809.1|11804.1|11809.9|11804.9|11809.1|11804.1|0
1653427220000|2022-05-24 21:20:20|11809.2|11804.2|11811.3|11806.3|11811.4|11806.4|11809.2|11804.2|0
1653427230000|2022-05-24 21:20:30|11811.5|11806.5|11810.8|11805.8|11811.5|11806.5|11810.8|11805.8|0
1653427240000|2022-05-24 21:20:40|11811.1|11806.1|11812.7|11807.7|11813|11808|11811.1|11806.1|0
1653427250000|2022-05-24 21:20:50|11812.5|11807.5|11810.8|11805.8|11812.6|11807.6|11810.8|11805.8|0
1653427270000|2022-05-24 21:21:10|11810.7|11805.7|11810.7|11805.7|11810.7|11805.7|11810.7|11805.7|0
1653427300000|2022-05-24 21:21:40|11810.6|11805.6|11810.5|11805.5|11810.6|11805.6|11810.3|11805.3|0
1653427310000|2022-05-24 21:21:50|11810.4|11805.4|11810.3|11805.3|11810.5|11805.5|11810.3|11805.3|0
1653427320000|2022-05-24 21:22:00|11810.2|11805.2|11810.3|11805.3|11810.3|11805.3|11810.2|11805.2|0
1653427330000|2022-05-24 21:22:10|11810.4|11805.4|11810.2|11805.2|11810.4|11805.4|11810.1|11805.1|0
1653427340000|2022-05-24 21:22:20|11810|11805|11810|11805|11810|11805|11810|11805|0
1653427350000|2022-05-24 21:22:30|11810.8|11805.8|11810.8|11805.8|11810.8|11805.8|11810.8|11805.8|0
1653427360000|2022-05-24 21:22:40|11810.7|11805.7|11810.7|11805.7|11810.7|11805.7|11810.7|11805.7|0
1653427390000|2022-05-24 21:23:10|11810.5|11805.5|11810.5|11805.5|11810.5|11805.5|11810.5|11805.5|0
1653427400000|2022-05-24 21:23:20|11810.4|11805.4|11810.8|11805.8|11810.8|11805.8|11810.4|11805.4|0
1653427410000|2022-05-24 21:23:30|11811.4|11806.4|11812.1|11807.1|11812.1|11807.1|11811.4|11806.4|0
1653427420000|2022-05-24 21:23:40|11811.4|11806.4|11811.5|11806.5|11811.5|11806.5|11811.4|11806.4|0
1653427430000|2022-05-24 21:23:50|11811.1|11806.1|11811.2|11806.2|11811.2|11806.2|11810.7|11805.7|0
1653427440000|2022-05-24 21:24:00|11811.1|11806.1|11811.1|11806.1|11811.1|11806.1|11811.1|11806.1|0
1653427450000|2022-05-24 21:24:10|11811|11806|11811.2|11806.2|11811.2|11806.2|11811|11806|0
1653427460000|2022-05-24 21:24:20|11813.1|11808.1|11812.6|11807.6|11813.1|11808.1|11812.4|11807.4|0
1653427470000|2022-05-24 21:24:30|11812.7|11807.7|11812.7|11807.7|11812.7|11807.7|11812.7|11807.7|0
1653427480000|2022-05-24 21:24:40|11812.5|11807.5|11812.3|11807.3|11812.5|11807.5|11812.2|11807.2|0
1653427490000|2022-05-24 21:24:50|11812.1|11807.1|11812.1|11807.1|11812.1|11807.1|11812.1|11807.1|0
1653427510000|2022-05-24 21:25:10|11811.9|11806.9|11811.7|11806.7|11811.9|11806.9|11811.7|11806.7|0
1653427520000|2022-05-24 21:25:20|11811.5|11806.5|11811.5|11806.5|11811.5|11806.5|11811.5|11806.5|0
1653427530000|2022-05-24 21:25:30|11811.3|11806.3|11811.3|11806.3|11811.3|11806.3|11811.3|11806.3|0
1653427540000|2022-05-24 21:25:40|11811.1|11806.1|11810.9|11805.9|11811.1|11806.1|11810.9|11805.9|0
1653427560000|2022-05-24 21:26:00|11810.6|11805.6|11810.9|11805.9|11810.9|11805.9|11810.6|11805.6|0
1653427570000|2022-05-24 21:26:10|11810.7|11805.7|11810.3|11805.3|11810.7|11805.7|11810.3|11805.3|0
1653427580000|2022-05-24 21:26:20|11809.9|11804.9|11809.9|11804.9|11809.9|11804.9|11809.9|11804.9|0
1653427590000|2022-05-24 21:26:30|11810.3|11805.3|11810.3|11805.3|11810.3|11805.3|11810.3|11805.3|0
1653427600000|2022-05-24 21:26:40|11810.2|11805.2|11809.8|11804.8|11810.2|11805.2|11809.8|11804.8|0
1653427610000|2022-05-24 21:26:50|11809.9|11804.9|11810|11805|11810|11805|11809.9|11804.9|0
1653427620000|2022-05-24 21:27:00|11809.9|11804.9|11809.9|11804.9|11809.9|11804.9|11809.9|11804.9|0
1653427680000|2022-05-24 21:28:00|11809.8|11804.8|11809.8|11804.8|11809.8|11804.8|11809.8|11804.8|0
1653427690000|2022-05-24 21:28:10|11809.9|11804.9|11809.6|11804.6|11810|11805|11809.6|11804.6|0
1653427700000|2022-05-24 21:28:20|11809.9|11804.9|11809.9|11804.9|11809.9|11804.9|11809.9|11804.9|0
1653427720000|2022-05-24 21:28:40|11809.8|11804.8|11809.9|11804.9|11809.9|11804.9|11809.8|11804.8|0
1653427740000|2022-05-24 21:29:00|11809.5|11804.5|11809.6|11804.6|11809.6|11804.6|11809.5|11804.5|0
1653427750000|2022-05-24 21:29:10|11809.5|11804.5|11809.5|11804.5|11809.5|11804.5|11809.5|11804.5|0
1653427760000|2022-05-24 21:29:20|11809.9|11804.9|11809.9|11804.9|11809.9|11804.9|11809.9|11804.9|0
1653427790000|2022-05-24 21:29:50|11809.8|11804.8|11809.8|11804.8|11809.8|11804.8|11809.8|11804.8|0
1653427810000|2022-05-24 21:30:10|11809.7|11804.7|11809.7|11804.7|11809.7|11804.7|11809.7|11804.7|0
1653427830000|2022-05-24 21:30:30|11809.8|11804.8|11809.8|11804.8|11809.8|11804.8|11809.8|11804.8|0
1653427850000|2022-05-24 21:30:50|11809.9|11804.9|11810|11805|11810.6|11805.6|11809.9|11804.9|0
1653427870000|2022-05-24 21:31:10|11810.3|11805.3|11810.5|11805.5|11810.5|11805.5|11810.3|11805.3|0
1653427890000|2022-05-24 21:31:30|11810.6|11805.6|11810.6|11805.6|11810.6|11805.6|11810.6|11805.6|0
1653427900000|2022-05-24 21:31:40|11810.5|11805.5|11810.5|11805.5|11810.6|11805.6|11810.5|11805.5|0
1653427920000|2022-05-24 21:32:00|11810.6|11805.6|11810.5|11805.5|11810.6|11805.6|11810.5|11805.5|0
1653427930000|2022-05-24 21:32:10|11810.6|11805.6|11810.5|11805.5|11810.6|11805.6|11810.5|11805.5|0
1653427940000|2022-05-24 21:32:20|11810.6|11805.6|11810.6|11805.6|11810.6|11805.6|11810.5|11805.5|0
1653428020000|2022-05-24 21:33:40|11810.5|11805.5|11810.5|11805.5|11810.5|11805.5|11810.5|11805.5|0
1653428040000|2022-05-24 21:34:00|11810.2|11805.2|11810.2|11805.2|11810.2|11805.2|11810.2|11805.2|0
1653428060000|2022-05-24 21:34:20|11810.3|11805.3|11810.3|11805.3|11810.3|11805.3|11810.3|11805.3|0
1653428070000|2022-05-24 21:34:30|11810.9|11805.9|11810.9|11805.9|11810.9|11805.9|11810.9|11805.9|0
1653428090000|2022-05-24 21:34:50|11811|11806|11810.7|11805.7|11811|11806|11810.7|11805.7|0
1653428100000|2022-05-24 21:35:00|11810.5|11805.5|11810.3|11805.3|11810.5|11805.5|11810.3|11805.3|0
1653428110000|2022-05-24 21:35:10|11810.7|11805.7|11810.7|11805.7|11810.7|11805.7|11810.7|11805.7|0
1653428150000|2022-05-24 21:35:50|11810.5|11805.5|11810.5|11805.5|11810.5|11805.5|11810.5|11805.5|0
1653428200000|2022-05-24 21:36:40|11810.6|11805.6|11811.3|11806.3|11811.3|11806.3|11810.6|11805.6|0
1653428220000|2022-05-24 21:37:00|11810.8|11805.8|11810.8|11805.8|11810.8|11805.8|11810.8|11805.8|0
1653428230000|2022-05-24 21:37:10|11810.7|11805.7|11810.7|11805.7|11810.7|11805.7|11810.7|11805.7|0
1653428250000|2022-05-24 21:37:30|11810.8|11805.8|11810.8|11805.8|11810.8|11805.8|11810.8|11805.8|0
1653428290000|2022-05-24 21:38:10|11811.3|11806.3|11811.3|11806.3|11811.3|11806.3|11811.3|11806.3|0
1653428300000|2022-05-24 21:38:20|11811.1|11806.1|11811.1|11806.1|11811.1|11806.1|11811.1|11806.1|0
1653428360000|2022-05-24 21:39:20|11811|11806|11811|11806|11811|11806|11811|11806|0
1653428370000|2022-05-24 21:39:30|11811.1|11806.1|11811.1|11806.1|11811.1|11806.1|11811.1|11806.1|0
1653428390000|2022-05-24 21:39:50|11811|11806|11811|11806|11811|11806|11811|11806|0
1653428400000|2022-05-24 21:40:00|11810.8|11805.8|11810.8|11805.8|11810.8|11805.8|11810.8|11805.8|0
1653428420000|2022-05-24 21:40:20|11811.4|11806.4|11811.4|11806.4|11811.4|11806.4|11811.4|11806.4|0
1653428430000|2022-05-24 21:40:30|11811.8|11806.8|11811.8|11806.8|11811.8|11806.8|11811.8|11806.8|0
1653428460000|2022-05-24 21:41:00|11811.4|11806.4|11811.4|11806.4|11811.4|11806.4|11811.4|11806.4|0
1653428480000|2022-05-24 21:41:20|11811.5|11806.5|11811.5|11806.5|11811.5|11806.5|11811.5|11806.5|0
1653428550000|2022-05-24 21:42:30|11811.9|11806.9|11812.6|11807.6|11812.6|11807.6|11811.9|11806.9|0
1653428560000|2022-05-24 21:42:40|11812.7|11807.7|11812.4|11807.4|11812.7|11807.7|11812.4|11807.4|0
1653428600000|2022-05-24 21:43:20|11811.6|11806.6|11811.6|11806.6|11811.6|11806.6|11811.6|11806.6|0
1653428640000|2022-05-24 21:44:00|11812.2|11807.2|11811.6|11806.6|11812.2|11807.2|11811.6|11806.6|0
1653428650000|2022-05-24 21:44:10|11811.7|11806.7|11811.7|11806.7|11811.7|11806.7|11811.7|11806.7|0
1653428690000|2022-05-24 21:44:50|11811.2|11806.2|11811.2|11806.2|11811.2|11806.2|11811.2|11806.2|0
1653428760000|2022-05-24 21:46:00|11811.3|11806.3|11811.3|11806.3|11811.3|11806.3|11811.3|11806.3|0
1653428780000|2022-05-24 21:46:20|11811.2|11806.2|11811.2|11806.2|11811.2|11806.2|11811.2|11806.2|0
1653428860000|2022-05-24 21:47:40|11811.1|11806.1|11811.1|11806.1|11811.1|11806.1|11811.1|11806.1|0
1653428910000|2022-05-24 21:48:30|11811.7|11806.7|11811.7|11806.7|11811.7|11806.7|11811.7|11806.7|0
1653428920000|2022-05-24 21:48:40|11812.3|11807.3|11812|11807|11812.3|11807.3|11812|11807|0
1653428930000|2022-05-24 21:48:50|11812.1|11807.1|11812.3|11807.3|11812.3|11807.3|11812.1|11807.1|0
1653428950000|2022-05-24 21:49:10|11811.7|11806.7|11811.7|11806.7|11811.7|11806.7|11811.7|11806.7|0
1653428960000|2022-05-24 21:49:20|11811.6|11806.6|11811.6|11806.6|11811.6|11806.6|11811.6|11806.6|0
1653428990000|2022-05-24 21:49:50|11811.7|11806.7|11811.5|11806.5|11811.7|11806.7|11811.5|11806.5|0
1653429000000|2022-05-24 21:50:00|11811.3|11806.3|11811.3|11806.3|11811.3|11806.3|11811.3|11806.3|0
1653429010000|2022-05-24 21:50:10|11811.5|11806.5|11811.5|11806.5|11811.5|11806.5|11811.5|11806.5|0
1653429060000|2022-05-24 21:51:00|11811.4|11806.4|11811.4|11806.4|11811.4|11806.4|11811.4|11806.4|0
1653429070000|2022-05-24 21:51:10|11811.9|11806.9|11811.4|11806.4|11811.9|11806.9|11811.4|11806.4|0
1653429080000|2022-05-24 21:51:20|11811.5|11806.5|11811.7|11806.7|11811.7|11806.7|11811.5|11806.5|0
1653429090000|2022-05-24 21:51:30|11811.4|11806.4|11811.1|11806.1|11811.4|11806.4|11811.1|11806.1|0
1653429110000|2022-05-24 21:51:50|11810.6|11805.6|11810.6|11805.6|11810.6|11805.6|11810.6|11805.6|0
1653429140000|2022-05-24 21:52:20|11810.7|11805.7|11810.1|11805.1|11810.7|11805.7|11810|11805|0
1653429150000|2022-05-24 21:52:30|11810.2|11805.2|11810.1|11805.1|11810.2|11805.2|11810.1|11805.1|0
1653429160000|2022-05-24 21:52:40|11810.3|11805.3|11810.3|11805.3|11810.3|11805.3|11810.3|11805.3|0
1653429170000|2022-05-24 21:52:50|11810.5|11805.5|11810.8|11805.8|11810.8|11805.8|11810.5|11805.5|0
1653429180000|2022-05-24 21:53:00|11810.7|11805.7|11810.7|11805.7|11810.7|11805.7|11810.7|11805.7|0
1653429210000|2022-05-24 21:53:30|11811.2|11806.2|11811.2|11806.2|11811.2|11806.2|11811|11806|0
1653429230000|2022-05-24 21:53:50|11811.3|11806.3|11811.3|11806.3|11811.3|11806.3|11811.3|11806.3|0
1653429260000|2022-05-24 21:54:20|11811.5|11806.5|11811.4|11806.4|11811.5|11806.5|11811.4|11806.4|0
1653429270000|2022-05-24 21:54:30|11811.6|11806.6|11811.8|11806.8|11811.8|11806.8|11811.6|11806.6|0
1653429300000|2022-05-24 21:55:00|11811.9|11806.9|11811.9|11806.9|11811.9|11806.9|11811.9|11806.9|0
1653429340000|2022-05-24 21:55:40|11811.7|11806.7|11811.5|11806.5|11811.7|11806.7|11811.4|11806.4|0
1653429350000|2022-05-24 21:55:50|11811.3|11806.3|11811.2|11806.2|11811.3|11806.3|11811.2|11806.2|0
1653429360000|2022-05-24 21:56:00|11811.3|11806.3|11811.5|11806.5|11811.5|11806.5|11811.3|11806.3|0
1653429380000|2022-05-24 21:56:20|11811.6|11806.6|11811.3|11806.3|11811.6|11806.6|11811.3|11806.3|0
1653429390000|2022-05-24 21:56:30|11811.2|11806.2|11811.6|11806.6|11811.6|11806.6|11811.2|11806.2|0
1653429400000|2022-05-24 21:56:40|11811.5|11806.5|11811.8|11806.8|11811.8|11806.8|11811.5|11806.5|0
1653429410000|2022-05-24 21:56:50|11811.9|11806.9|11811.9|11806.9|11811.9|11806.9|11811.9|11806.9|0
1653429450000|2022-05-24 21:57:30|11812|11807|11811.9|11806.9|11812|11807|11811.9|11806.9|0
1653429490000|2022-05-24 21:58:10|11811.7|11806.7|11811.7|11806.7|11811.7|11806.7|11811.7|11806.7|0
1653429500000|2022-05-24 21:58:20|11811.4|11806.4|11811.4|11806.4|11811.4|11806.4|11811.4|11806.4|0
1653429510000|2022-05-24 21:58:30|11811.7|11806.7|11811.6|11806.6|11811.7|11806.7|11811.6|11806.6|0
1653429530000|2022-05-24 21:58:50|11811.5|11806.5|11810.8|11805.8|11811.5|11806.5|11810.8|11805.8|0
1653429540000|2022-05-24 21:59:00|11811.4|11806.4|11811.4|11806.4|11811.4|11806.4|11811.4|11806.4|0
1653429550000|2022-05-24 21:59:10|11811.3|11806.3|11810.2|11805.2|11811.3|11806.3|11810.1|11805.1|0
1653429560000|2022-05-24 21:59:20|11810.4|11805.4|11810.4|11805.4|11810.4|11805.4|11810.4|11805.4|0
1653429570000|2022-05-24 21:59:30|11810.2|11805.2|11810.2|11805.2|11810.2|11805.2|11810.2|11805.2|0
1653429580000|2022-05-24 21:59:40|11810.4|11805.4|11810.4|11805.4|11810.4|11805.4|11810.4|11805.4|0
1653429600000|2022-05-24 22:00:00|11807.1|11805.1|11815.4|11813.4|11816.6|11814.6|11807.1|11805.1|45
1653429610000|2022-05-24 22:00:10|11814.7|11812.7|11818|11816|11818.2|11816.2|11814.4|11812.4|37
1653429620000|2022-05-24 22:00:20|11818.5|11816.5|11814.5|11812.5|11818.5|11816.5|11814.5|11812.5|32
1653429630000|2022-05-24 22:00:30|11813.7|11811.7|11822.4|11820.4|11822.6|11820.6|11813.7|11811.7|114
1653429640000|2022-05-24 22:00:40|11822.1|11820.1|11814.5|11812.5|11822.4|11820.4|11814.5|11812.5|80
1653429650000|2022-05-24 22:00:50|11814.6|11812.6|11819.4|11817.4|11819.6|11817.6|11814.6|11812.6|17
1653429660000|2022-05-24 22:01:00|11817.6|11815.6|11815.6|11813.6|11817.6|11815.6|11815.2|11813.2|31
1653429670000|2022-05-24 22:01:10|11815.7|11813.7|11816|11814|11816|11814|11814.9|11812.9|5
1653429680000|2022-05-24 22:01:20|11815.5|11813.5|11818.7|11816.7|11819.5|11817.5|11815.5|11813.5|17
1653429690000|2022-05-24 22:01:30|11819.4|11817.4|11820.7|11818.7|11822.5|11820.5|11819.4|11817.4|25
1653429700000|2022-05-24 22:01:40|11820.9|11818.9|11822.2|11820.2|11822.6|11820.6|11820.9|11818.9|4
1653429710000|2022-05-24 22:01:50|11822.1|11820.1|11820.6|11818.6|11822.2|11820.2|11820.4|11818.4|28
1653429720000|2022-05-24 22:02:00|11820.7|11818.7|11821|11819|11821.5|11819.5|11820|11818|11
1653429730000|2022-05-24 22:02:10|11820.9|11818.9|11819.6|11817.6|11820.9|11818.9|11819.6|11817.6|11
1653429740000|2022-05-24 22:02:20|11820|11818|11817.2|11815.2|11820|11818|11817|11815|12
1653429750000|2022-05-24 22:02:30|11817.4|11815.4|11818.5|11816.5|11818.5|11816.5|11817.4|11815.4|8
1653429760000|2022-05-24 22:02:40|11818.2|11816.2|11818.4|11816.4|11818.4|11816.4|11818|11816|2
1653429770000|2022-05-24 22:02:50|11818.2|11816.2|11817.4|11815.4|11818.6|11816.6|11817|11815|12
1653429780000|2022-05-24 22:03:00|11817.5|11815.5|11818.1|11816.1|11818.5|11816.5|11817.4|11815.4|13
1653429790000|2022-05-24 22:03:10|11818|11816|11818.4|11816.4|11818.5|11816.5|11817.4|11815.4|13
1653429800000|2022-05-24 22:03:20|11818.5|11816.5|11819|11817|11819.2|11817.2|11818.2|11816.2|16
1653429810000|2022-05-24 22:03:30|11819.1|11817.1|11819.9|11817.9|11821|11819|11819|11817|30
1653429820000|2022-05-24 22:03:40|11820|11818|11817.9|11815.9|11820|11818|11817.9|11815.9|21
1653429830000|2022-05-24 22:03:50|11818|11816|11820|11818|11820|11818|11818|11816|14
1653429840000|2022-05-24 22:04:00|11820.1|11818.1|11820.4|11818.4|11820.6|11818.6|11820|11818|3
1653429850000|2022-05-24 22:04:10|11820.2|11818.2|11819.6|11817.6|11820.2|11818.2|11818.9|11816.9|17
1653429860000|2022-05-24 22:04:20|11819.7|11817.7|11819.7|11817.7|11820|11818|11819.4|11817.4|2
1653429870000|2022-05-24 22:04:30|11819.5|11817.5|11819.4|11817.4|11819.6|11817.6|11819|11817|16
1653429880000|2022-05-24 22:04:40|11818.9|11816.9|11818.4|11816.4|11818.9|11816.9|11817.7|11815.7|11
1653429890000|2022-05-24 22:04:50|11818.7|11816.7|11819.9|11817.9|11819.9|11817.9|11818.6|11816.6|11
1653429900000|2022-05-24 22:05:00|11820|11818|11819.9|11817.9|11820.7|11818.7|11819.7|11817.7|13
1653429910000|2022-05-24 22:05:10|11820|11818|11819.9|11817.9|11820.2|11818.2|11818.4|11816.4|28
1653429920000|2022-05-24 22:05:20|11819.6|11817.6|11817.9|11815.9|11819.9|11817.9|11817.7|11815.7|10
1653429930000|2022-05-24 22:05:30|11818|11816|11818.2|11816.2|11819.9|11817.9|11818|11816|13
1653429940000|2022-05-24 22:05:40|11818.1|11816.1|11819|11817|11819.2|11817.2|11818.1|11816.1|5
1653429950000|2022-05-24 22:05:50|11818.9|11816.9|11819|11817|11819.4|11817.4|11818.9|11816.9|0
1653429960000|2022-05-24 22:06:00|11818.9|11816.9|11819.7|11817.7|11819.9|11817.9|11818.5|11816.5|8
1653429970000|2022-05-24 22:06:10|11819.9|11817.9|11818.9|11816.9|11819.9|11817.9|11818.7|11816.7|2
1653429980000|2022-05-24 22:06:20|11818.7|11816.7|11818.4|11816.4|11818.7|11816.7|11818.2|11816.2|3
1653429990000|2022-05-24 22:06:30|11818.5|11816.5|11820.7|11818.7|11820.7|11818.7|11817.9|11815.9|5
1653430000000|2022-05-24 22:06:40|11820.6|11818.6|11819.2|11817.2|11820.6|11818.6|11819.2|11817.2|8
1653430010000|2022-05-24 22:06:50|11819.4|11817.4|11820.2|11818.2|11820.9|11818.9|11819.2|11817.2|11
1653430020000|2022-05-24 22:07:00|11820.1|11818.1|11820.4|11818.4|11821|11819|11820.1|11818.1|9
1653430030000|2022-05-24 22:07:10|11820.5|11818.5|11819.6|11817.6|11821.1|11819.1|11819.6|11817.6|8
1653430040000|2022-05-24 22:07:20|11819.9|11817.9|11819.7|11817.7|11819.9|11817.9|11819.7|11817.7|1
1653430050000|2022-05-24 22:07:30|11819.9|11817.9|11820.1|11818.1|11820.5|11818.5|11819.7|11817.7|8
1653430060000|2022-05-24 22:07:40|11820.2|11818.2|11821.1|11819.1|11821.2|11819.2|11819.9|11817.9|5
1653430070000|2022-05-24 22:07:50|11821.2|11819.2|11821.1|11819.1|11821.9|11819.9|11821.1|11819.1|6
1653430080000|2022-05-24 22:08:00|11821.4|11819.4|11821.2|11819.2|11821.4|11819.4|11820.9|11818.9|3
1653430090000|2022-05-24 22:08:10|11821.1|11819.1|11819.9|11817.9|11821.2|11819.2|11819.6|11817.6|9
1653430100000|2022-05-24 22:08:20|11820|11818|11820.1|11818.1|11820.4|11818.4|11819.9|11817.9|3
1653430110000|2022-05-24 22:08:30|11820.2|11818.2|11820.9|11818.9|11820.9|11818.9|11819.7|11817.7|4
1653430120000|2022-05-24 22:08:40|11821.4|11819.4|11822.5|11820.5|11822.6|11820.6|11821.4|11819.4|10
1653430130000|2022-05-24 22:08:50|11822.6|11820.6|11821.1|11819.1|11822.6|11820.6|11820.5|11818.5|22
1653430140000|2022-05-24 22:09:00|11821.2|11819.2|11820.9|11818.9|11821.2|11819.2|11820.4|11818.4|7
1653430150000|2022-05-24 22:09:10|11821|11819|11821.2|11819.2|11821.6|11819.6|11821|11819|0
1653430160000|2022-05-24 22:09:20|11821|11819|11820.9|11818.9|11821|11819|11820.9|11818.9|1
1653430170000|2022-05-24 22:09:30|11820.6|11818.6|11820.1|11818.1|11820.6|11818.6|11819.7|11817.7|9
1653430180000|2022-05-24 22:09:40|11820|11818|11820|11818|11820.2|11818.2|11819.9|11817.9|0
1653430190000|2022-05-24 22:09:50|11819.9|11817.9|11821|11819|11821.1|11819.1|11819.9|11817.9|7
1653430200000|2022-05-24 22:10:00|11821.7|11819.7|11822|11820|11822|11820|11821.7|11819.7|11
1653430210000|2022-05-24 22:10:10|11821.9|11819.9|11821.6|11819.6|11822|11820|11821.6|11819.6|1
1653430220000|2022-05-24 22:10:20|11821.7|11819.7|11821.1|11819.1|11821.7|11819.7|11820.9|11818.9|5
1653430230000|2022-05-24 22:10:30|11821.5|11819.5|11823.2|11821.2|11823.6|11821.6|11820.9|11818.9|26
1653430240000|2022-05-24 22:10:40|11823.4|11821.4|11825.6|11823.6|11826.1|11824.1|11823.2|11821.2|59
1653430250000|2022-05-24 22:10:50|11825.7|11823.7|11825.4|11823.4|11825.9|11823.9|11825.1|11823.1|13
1653430260000|2022-05-24 22:11:00|11825.2|11823.2|11824.2|11822.2|11825.2|11823.2|11824.2|11822.2|6
1653430270000|2022-05-24 22:11:10|11826.2|11824.2|11827.9|11825.9|11827.9|11825.9|11826.2|11824.2|48
1653430280000|2022-05-24 22:11:20|11828|11826|11836.4|11834.4|11836.6|11834.6|11828|11826|162
1653430290000|2022-05-24 22:11:30|11836.5|11834.5|11835.9|11833.9|11838.4|11836.4|11835.9|11833.9|67
1653430300000|2022-05-24 22:11:40|11835.5|11833.5|11834.6|11832.6|11836.9|11834.9|11834.4|11832.4|42
1653430310000|2022-05-24 22:11:50|11834.5|11832.5|11833.1|11831.1|11834.6|11832.6|11832.4|11830.4|28
1653430320000|2022-05-24 22:12:00|11832.9|11830.9|11835.7|11833.7|11835.7|11833.7|11832.9|11830.9|23
1653430330000|2022-05-24 22:12:10|11836|11834|11833.6|11831.6|11836.2|11834.2|11833.1|11831.1|23
1653430340000|2022-05-24 22:12:20|11833.7|11831.7|11833.1|11831.1|11834.5|11832.5|11832.9|11830.9|28
1653430350000|2022-05-24 22:12:30|11833.2|11831.2|11837|11835|11838.1|11836.1|11833.2|11831.2|37
1653430360000|2022-05-24 22:12:40|11836.9|11834.9|11834.1|11832.1|11836.9|11834.9|11833|11831|33
1653430370000|2022-05-24 22:12:50|11834.2|11832.2|11837.4|11835.4|11837.4|11835.4|11834.2|11832.2|9
1653430380000|2022-05-24 22:13:00|11837.9|11835.9|11838.4|11836.4|11839.2|11837.2|11837.9|11835.9|44
1653430390000|2022-05-24 22:13:10|11838.2|11836.2|11837.1|11835.1|11838.2|11836.2|11836.9|11834.9|19
1653430400000|2022-05-24 22:13:20|11837.2|11835.2|11836.5|11834.5|11837.2|11835.2|11836.2|11834.2|3
1653430410000|2022-05-24 22:13:30|11836.4|11834.4|11836.6|11834.6|11837|11835|11836.1|11834.1|23
1653430420000|2022-05-24 22:13:40|11836.5|11834.5|11835.2|11833.2|11836.5|11834.5|11835|11833|10
1653430430000|2022-05-24 22:13:50|11835.4|11833.4|11835.6|11833.6|11836.1|11834.1|11835.4|11833.4|9
1653430440000|2022-05-24 22:14:00|11835.7|11833.7|11837.1|11835.1|11837.1|11835.1|11835.7|11833.7|13
1653430450000|2022-05-24 22:14:10|11837.2|11835.2|11837.6|11835.6|11837.6|11835.6|11837.1|11835.1|1
1653430460000|2022-05-24 22:14:20|11837.7|11835.7|11837.5|11835.5|11837.7|11835.7|11836.1|11834.1|17
1653430470000|2022-05-24 22:14:30|11837.4|11835.4|11838.6|11836.6|11838.6|11836.6|11837.2|11835.2|36
1653430480000|2022-05-24 22:14:40|11837.9|11835.9|11838.5|11836.5|11838.7|11836.7|11837.9|11835.9|11
1653430490000|2022-05-24 22:14:50|11838.6|11836.6|11839.4|11837.4|11840.5|11838.5|11838.6|11836.6|24
1653430500000|2022-05-24 22:15:00|11839.6|11837.6|11839.9|11837.9|11841.9|11839.9|11839.5|11837.5|56
1653430510000|2022-05-24 22:15:10|11839.7|11837.7|11841.4|11839.4|11841.4|11839.4|11839.7|11837.7|16
1653430520000|2022-05-24 22:15:20|11841.5|11839.5|11840.9|11838.9|11841.5|11839.5|11840.2|11838.2|16
1653430530000|2022-05-24 22:15:30|11840.7|11838.7|11840.9|11838.9|11841|11839|11840.1|11838.1|7
1653430540000|2022-05-24 22:15:40|11840.6|11838.6|11841.2|11839.2|11841.7|11839.7|11840.5|11838.5|25
1653430550000|2022-05-24 22:15:50|11840.7|11838.7|11840.1|11838.1|11840.7|11838.7|11838.6|11836.6|32
1653430560000|2022-05-24 22:16:00|11840.2|11838.2|11843.1|11841.1|11843.4|11841.4|11840|11838|34
1653430570000|2022-05-24 22:16:10|11843.2|11841.2|11842|11840|11843.4|11841.4|11842|11840|25
1653430580000|2022-05-24 22:16:20|11842.1|11840.1|11846.2|11844.2|11847.6|11845.6|11841.9|11839.9|116
1653430590000|2022-05-24 22:16:30|11846.1|11844.1|11846.1|11844.1|11846.9|11844.9|11845.4|11843.4|32
1653430600000|2022-05-24 22:16:40|11846.2|11844.2|11846.1|11844.1|11846.4|11844.4|11845.5|11843.5|25
1653430610000|2022-05-24 22:16:50|11845.7|11843.7|11844.5|11842.5|11846.4|11844.4|11844.1|11842.1|45
1653430620000|2022-05-24 22:17:00|11844.1|11842.1|11843.9|11841.9|11844.6|11842.6|11843|11841|38
1653430630000|2022-05-24 22:17:10|11844|11842|11843.4|11841.4|11844.1|11842.1|11842.9|11840.9|22
1653430640000|2022-05-24 22:17:20|11843.2|11841.2|11842.7|11840.7|11843.6|11841.6|11842.5|11840.5|8
1653430650000|2022-05-24 22:17:30|11843|11841|11841.6|11839.6|11843|11841|11841.6|11839.6|20
1653430660000|2022-05-24 22:17:40|11841.5|11839.5|11842|11840|11842.7|11840.7|11841.2|11839.2|18
1653430670000|2022-05-24 22:17:50|11842.1|11840.1|11842.2|11840.2|11842.7|11840.7|11841.7|11839.7|16
1653430680000|2022-05-24 22:18:00|11842|11840|11843.5|11841.5|11843.7|11841.7|11841.7|11839.7|26
1653430690000|2022-05-24 22:18:10|11843.4|11841.4|11844|11842|11844.1|11842.1|11843|11841|13
1653430700000|2022-05-24 22:18:20|11842.9|11840.9|11840.6|11838.6|11842.9|11840.9|11840.6|11838.6|32
1653430710000|2022-05-24 22:18:30|11840.7|11838.7|11839.7|11837.7|11840.9|11838.9|11839.4|11837.4|19
1653430720000|2022-05-24 22:18:40|11839.9|11837.9|11838.9|11836.9|11841.1|11839.1|11838.1|11836.1|47
1653430730000|2022-05-24 22:18:50|11839|11837|11839.6|11837.6|11839.6|11837.6|11838.5|11836.5|6
1653430740000|2022-05-24 22:19:00|11839.7|11837.7|11838.7|11836.7|11839.7|11837.7|11838.4|11836.4|7
1653430750000|2022-05-24 22:19:10|11838.5|11836.5|11836.7|11834.7|11838.7|11836.7|11836.2|11834.2|31
1653430760000|2022-05-24 22:19:20|11836.9|11834.9|11836.9|11834.9|11837.5|11835.5|11836.7|11834.7|5
1653430770000|2022-05-24 22:19:30|11837|11835|11838.7|11836.7|11838.9|11836.9|11837|11835|12
1653430780000|2022-05-24 22:19:40|11839|11837|11840.4|11838.4|11841.1|11839.1|11839|11837|25
1653430790000|2022-05-24 22:19:50|11840.6|11838.6|11844.6|11842.6|11844.7|11842.7|11840.5|11838.5|43
1653430800000|2022-05-24 22:20:00|11844.2|11842.2|11843.4|11841.4|11844.7|11842.7|11843.4|11841.4|30
1653430810000|2022-05-24 22:20:10|11843.5|11841.5|11843.4|11841.4|11843.6|11841.6|11843|11841|3
1653430820000|2022-05-24 22:20:20|11843.2|11841.2|11841.5|11839.5|11843.4|11841.4|11841.4|11839.4|57
1653430830000|2022-05-24 22:20:30|11841.6|11839.6|11843.4|11841.4|11843.7|11841.7|11841.6|11839.6|14
1653430840000|2022-05-24 22:20:40|11842.4|11840.4|11841.9|11839.9|11842.9|11840.9|11840.4|11838.4|30
1653430850000|2022-05-24 22:20:50|11841.7|11839.7|11841.4|11839.4|11841.9|11839.9|11840.2|11838.2|13
1653430860000|2022-05-24 22:21:00|11840.1|11838.1|11839.6|11837.6|11840.5|11838.5|11839.6|11837.6|7
1653430870000|2022-05-24 22:21:10|11839.7|11837.7|11839.4|11837.4|11840.9|11838.9|11839.4|11837.4|5
1653430880000|2022-05-24 22:21:20|11839.5|11837.5|11842.9|11840.9|11843.5|11841.5|11839.5|11837.5|49
1653430890000|2022-05-24 22:21:30|11842.4|11840.4|11843.5|11841.5|11843.7|11841.7|11842.1|11840.1|7
1653430900000|2022-05-24 22:21:40|11843.6|11841.6|11843.1|11841.1|11843.7|11841.7|11842.7|11840.7|2
1653430910000|2022-05-24 22:21:50|11843|11841|11842.1|11840.1|11843|11841|11842.1|11840.1|10
1653430920000|2022-05-24 22:22:00|11842.2|11840.2|11842.6|11840.6|11843|11841|11842.2|11840.2|3
1653430930000|2022-05-24 22:22:10|11842.5|11840.5|11841.2|11839.2|11843|11841|11840.9|11838.9|17
1653430940000|2022-05-24 22:22:20|11841.4|11839.4|11841.5|11839.5|11842.4|11840.4|11841.4|11839.4|8
1653430950000|2022-05-24 22:22:30|11841.6|11839.6|11841.2|11839.2|11841.6|11839.6|11841.2|11839.2|2
1653430960000|2022-05-24 22:22:40|11841.4|11839.4|11840.9|11838.9|11841.6|11839.6|11840.6|11838.6|7
1653430970000|2022-05-24 22:22:50|11840.7|11838.7|11841.2|11839.2|11841.4|11839.4|11840.6|11838.6|2
1653430980000|2022-05-24 22:23:00|11841.4|11839.4|11840.1|11838.1|11841.4|11839.4|11840.1|11838.1|2
1653430990000|2022-05-24 22:23:10|11840.2|11838.2|11839.7|11837.7|11840.4|11838.4|11838.4|11836.4|11
1653431000000|2022-05-24 22:23:20|11839.6|11837.6|11838.4|11836.4|11839.7|11837.7|11838.2|11836.2|6
1653431010000|2022-05-24 22:23:30|11838.5|11836.5|11840.6|11838.6|11840.7|11838.7|11838.2|11836.2|3
1653431020000|2022-05-24 22:23:40|11840.5|11838.5|11838.9|11836.9|11840.5|11838.5|11837.6|11835.6|26
1653431030000|2022-05-24 22:23:50|11839|11837|11839.7|11837.7|11839.7|11837.7|11838.4|11836.4|14
1653431040000|2022-05-24 22:24:00|11838.7|11836.7|11838|11836|11838.9|11836.9|11837.5|11835.5|13
1653431050000|2022-05-24 22:24:10|11838.4|11836.4|11838.4|11836.4|11838.6|11836.6|11837.5|11835.5|5
1653431060000|2022-05-24 22:24:20|11838.2|11836.2|11842.4|11840.4|11842.4|11840.4|11838|11836|19
1653431070000|2022-05-24 22:24:30|11842.2|11840.2|11842.4|11840.4|11842.4|11840.4|11841.5|11839.5|9
1653431080000|2022-05-24 22:24:40|11842.5|11840.5|11845.2|11843.2|11845.2|11843.2|11842.1|11840.1|26
1653431090000|2022-05-24 22:24:50|11845.1|11843.1|11843.6|11841.6|11845.2|11843.2|11843|11841|31
1653431100000|2022-05-24 22:25:00|11843.5|11841.5|11843.7|11841.7|11844.6|11842.6|11843.1|11841.1|10
1653431110000|2022-05-24 22:25:10|11843.9|11841.9|11844|11842|11844|11842|11843.7|11841.7|3
1653431120000|2022-05-24 22:25:20|11843.9|11841.9|11843.1|11841.1|11843.9|11841.9|11843|11841|20
1653431130000|2022-05-24 22:25:30|11843.4|11841.4|11842.9|11840.9|11843.4|11841.4|11842.9|11840.9|7
1653431140000|2022-05-24 22:25:40|11843|11841|11844|11842|11844.2|11842.2|11843|11841|4
1653431150000|2022-05-24 22:25:50|11843.9|11841.9|11843.5|11841.5|11843.9|11841.9|11843.5|11841.5|0
1653431160000|2022-05-24 22:26:00|11843.6|11841.6|11846.1|11844.1|11846.2|11844.2|11843.6|11841.6|27
1653431170000|2022-05-24 22:26:10|11846.2|11844.2|11847.5|11845.5|11847.6|11845.6|11846|11844|12
1653431180000|2022-05-24 22:26:20|11847.6|11845.6|11846.4|11844.4|11847.6|11845.6|11845.9|11843.9|15
1653431190000|2022-05-24 22:26:30|11846.5|11844.5|11847.6|11845.6|11847.7|11845.7|11846.2|11844.2|15
1653431200000|2022-05-24 22:26:40|11847.5|11845.5|11847.1|11845.1|11847.9|11845.9|11846.4|11844.4|18
1653431210000|2022-05-24 22:26:50|11847.5|11845.5|11847.4|11845.4|11848|11846|11847.4|11845.4|15
1653431220000|2022-05-24 22:27:00|11847.7|11845.7|11847.9|11845.9|11848.2|11846.2|11847.5|11845.5|11
1653431230000|2022-05-24 22:27:10|11847.7|11845.7|11847.4|11845.4|11848.1|11846.1|11847.1|11845.1|14
1653431240000|2022-05-24 22:27:20|11847.5|11845.5|11846.9|11844.9|11847.9|11845.9|11846.7|11844.7|6
1653431250000|2022-05-24 22:27:30|11846.7|11844.7|11846.1|11844.1|11846.7|11844.7|11845.7|11843.7|21
1653431260000|2022-05-24 22:27:40|11846|11844|11847.6|11845.6|11847.7|11845.7|11845.9|11843.9|13
1653431270000|2022-05-24 22:27:50|11847.7|11845.7|11848.5|11846.5|11848.5|11846.5|11847.7|11845.7|3
1653431280000|2022-05-24 22:28:00|11848.4|11846.4|11845.9|11843.9|11848.5|11846.5|11845.9|11843.9|18
1653431290000|2022-05-24 22:28:10|11846.1|11844.1|11847.4|11845.4|11847.4|11845.4|11846.1|11844.1|10
1653431300000|2022-05-24 22:28:20|11847.5|11845.5|11848.6|11846.6|11848.6|11846.6|11847.5|11845.5|7
1653431310000|2022-05-24 22:28:30|11848.5|11846.5|11848|11846|11848.5|11846.5|11848|11846|2
1653431320000|2022-05-24 22:28:40|11847.9|11845.9|11848.2|11846.2|11848.5|11846.5|11847.9|11845.9|18
1653431330000|2022-05-24 22:28:50|11848.1|11846.1|11847.7|11845.7|11848.2|11846.2|11847|11845|11
1653431340000|2022-05-24 22:29:00|11847.6|11845.6|11847.5|11845.5|11848.1|11846.1|11847.5|11845.5|14
1653431350000|2022-05-24 22:29:10|11847.6|11845.6|11846.7|11844.7|11847.7|11845.7|11846.5|11844.5|6
1653431360000|2022-05-24 22:29:20|11847.2|11845.2|11847|11845|11847.2|11845.2|11847|11845|11
1653431370000|2022-05-24 22:29:30|11846.4|11844.4|11846.5|11844.5|11847.4|11845.4|11846.1|11844.1|20
1653431380000|2022-05-24 22:29:40|11846.6|11844.6|11845|11843|11846.7|11844.7|11844.7|11842.7|10
1653431390000|2022-05-24 22:29:50|11844.9|11842.9|11843|11841|11844.9|11842.9|11842.6|11840.6|23
1653431400000|2022-05-24 22:30:00|11842.9|11840.9|11841.9|11839.9|11844.2|11842.2|11841.5|11839.5|21
1653431410000|2022-05-24 22:30:10|11842.1|11840.1|11839.6|11837.6|11842.4|11840.4|11839.5|11837.5|22
1653431420000|2022-05-24 22:30:20|11839.5|11837.5|11840.5|11838.5|11840.7|11838.7|11839.5|11837.5|30
1653431430000|2022-05-24 22:30:30|11840.6|11838.6|11839.6|11837.6|11840.6|11838.6|11839.2|11837.2|18
1653431440000|2022-05-24 22:30:40|11839.9|11837.9|11839.7|11837.7|11840|11838|11838.4|11836.4|38
1653431450000|2022-05-24 22:30:50|11839.6|11837.6|11838.4|11836.4|11839.6|11837.6|11838|11836|10
1653431460000|2022-05-24 22:31:00|11838.7|11836.7|11841.6|11839.6|11841.6|11839.6|11837.7|11835.7|18
1653431470000|2022-05-24 22:31:10|11842.5|11840.5|11840.1|11838.1|11842.5|11840.5|11839.1|11837.1|20
1653431480000|2022-05-24 22:31:20|11840|11838|11840.6|11838.6|11840.6|11838.6|11839.7|11837.7|7
1653431490000|2022-05-24 22:31:30|11840.7|11838.7|11840.9|11838.9|11840.9|11838.9|11840.7|11838.7|0
1653431500000|2022-05-24 22:31:40|11841|11839|11842.7|11840.7|11842.7|11840.7|11841|11839|15
1653431510000|2022-05-24 22:31:50|11842.6|11840.6|11842.5|11840.5|11843|11841|11842.5|11840.5|9
1653431520000|2022-05-24 22:32:00|11842.9|11840.9|11843.6|11841.6|11843.6|11841.6|11842.7|11840.7|7
1653431530000|2022-05-24 22:32:10|11843.5|11841.5|11843.4|11841.4|11844.7|11842.7|11843.4|11841.4|15
1653431540000|2022-05-24 22:32:20|11843.2|11841.2|11844.4|11842.4|11844.7|11842.7|11843|11841|12
1653431550000|2022-05-24 22:32:30|11844.6|11842.6|11842.9|11840.9|11844.6|11842.6|11842.9|11840.9|9
1653431560000|2022-05-24 22:32:40|11843|11841|11842.9|11840.9|11843.2|11841.2|11842.9|11840.9|0
1653431570000|2022-05-24 22:32:50|11842.7|11840.7|11842.7|11840.7|11842.9|11840.9|11842|11840|10
1653431580000|2022-05-24 22:33:00|11842.9|11840.9|11845.2|11843.2|11845.2|11843.2|11842.9|11840.9|13
1653431590000|2022-05-24 22:33:10|11845.9|11843.9|11845|11843|11845.9|11843.9|11844.6|11842.6|21
1653431600000|2022-05-24 22:33:20|11845.1|11843.1|11845.6|11843.6|11845.9|11843.9|11844|11842|13
1653431610000|2022-05-24 22:33:30|11845.5|11843.5|11845.7|11843.7|11846.1|11844.1|11845.4|11843.4|9
1653431620000|2022-05-24 22:33:40|11845.9|11843.9|11845.5|11843.5|11846|11844|11845.4|11843.4|2
1653431630000|2022-05-24 22:33:50|11845.6|11843.6|11846.1|11844.1|11846.4|11844.4|11845.6|11843.6|12
1653431640000|2022-05-24 22:34:00|11846.4|11844.4|11846.4|11844.4|11847.2|11845.2|11845.5|11843.5|17
1653431650000|2022-05-24 22:34:10|11846.2|11844.2|11846.4|11844.4|11846.4|11844.4|11846.2|11844.2|0
1653431660000|2022-05-24 22:34:20|11846.2|11844.2|11846.5|11844.5|11846.5|11844.5|11846.2|11844.2|3
1653431670000|2022-05-24 22:34:30|11846.6|11844.6|11846.1|11844.1|11846.6|11844.6|11845.7|11843.7|10
1653431680000|2022-05-24 22:34:40|11847.2|11845.2|11846.6|11844.6|11847.2|11845.2|11846.1|11844.1|31
1653431690000|2022-05-24 22:34:50|11847|11845|11847.1|11845.1|11847.1|11845.1|11846.7|11844.7|7
1653431700000|2022-05-24 22:35:00|11847|11845|11847.5|11845.5|11847.5|11845.5|11847|11845|3
1653431710000|2022-05-24 22:35:10|11847.7|11845.7|11848.4|11846.4|11848.4|11846.4|11847.5|11845.5|55
1653431720000|2022-05-24 22:35:20|11848.5|11846.5|11851.6|11849.6|11855.2|11853.2|11848.2|11846.2|184
1653431730000|2022-05-24 22:35:30|11851.5|11849.5|11852.5|11850.5|11852.7|11850.7|11851.2|11849.2|37
1653431740000|2022-05-24 22:35:40|11852.4|11850.4|11852.1|11850.1|11852.4|11850.4|11851|11849|13
1653431750000|2022-05-24 22:35:50|11852|11850|11850.4|11848.4|11852|11850|11850.4|11848.4|18
1653431760000|2022-05-24 22:36:00|11851|11849|11852.7|11850.7|11852.9|11850.9|11850.9|11848.9|18
1653431770000|2022-05-24 22:36:10|11852.9|11850.9|11851.2|11849.2|11853.1|11851.1|11851.1|11849.1|15
1653431780000|2022-05-24 22:36:20|11851.6|11849.6|11851.6|11849.6|11852|11850|11851.1|11849.1|8
1653431790000|2022-05-24 22:36:30|11852.2|11850.2|11850.6|11848.6|11852.2|11850.2|11850.5|11848.5|20
1653431800000|2022-05-24 22:36:40|11850.5|11848.5|11850.7|11848.7|11850.7|11848.7|11849.5|11847.5|5
1653431810000|2022-05-24 22:36:50|11851|11849|11851.6|11849.6|11851.6|11849.6|11851|11849|4
1653431820000|2022-05-24 22:37:00|11852|11850|11852.1|11850.1|11852.6|11850.6|11851.9|11849.9|6
1653431830000|2022-05-24 22:37:10|11852|11850|11850.7|11848.7|11852.1|11850.1|11850.7|11848.7|5
1653431840000|2022-05-24 22:37:20|11849.7|11847.7|11849.7|11847.7|11850.1|11848.1|11849.5|11847.5|12
1653431850000|2022-05-24 22:37:30|11849.6|11847.6|11850.7|11848.7|11851.2|11849.2|11849.6|11847.6|10
1653431860000|2022-05-24 22:37:40|11850.9|11848.9|11849.1|11847.1|11851.1|11849.1|11849|11847|18
1653431870000|2022-05-24 22:37:50|11849.2|11847.2|11848.9|11846.9|11850.1|11848.1|11848.9|11846.9|6
1653431880000|2022-05-24 22:38:00|11848.7|11846.7|11849.1|11847.1|11849.5|11847.5|11848.7|11846.7|12
1653431890000|2022-05-24 22:38:10|11849.2|11847.2|11849.4|11847.4|11849.5|11847.5|11849.2|11847.2|0
1653431900000|2022-05-24 22:38:20|11848.5|11846.5|11850.1|11848.1|11850.1|11848.1|11848.5|11846.5|16
1653431910000|2022-05-24 22:38:30|11850.2|11848.2|11850.2|11848.2|11850.2|11848.2|11850.2|11848.2|0
1653431920000|2022-05-24 22:38:40|11850.9|11848.9|11850.6|11848.6|11851.5|11849.5|11850.5|11848.5|8
1653431930000|2022-05-24 22:38:50|11850.7|11848.7|11851|11849|11851.1|11849.1|11850.6|11848.6|0
1653431940000|2022-05-24 22:39:00|11851.1|11849.1|11852|11850|11852|11850|11850.9|11848.9|6
1653431950000|2022-05-24 22:39:10|11851.9|11849.9|11852.1|11850.1|11852.6|11850.6|11851.4|11849.4|15
1653431960000|2022-05-24 22:39:20|11852|11850|11851.7|11849.7|11852.1|11850.1|11850.2|11848.2|13
1653431970000|2022-05-24 22:39:30|11851.9|11849.9|11851|11849|11851.9|11849.9|11850|11848|20
1653431980000|2022-05-24 22:39:40|11850.9|11848.9|11850.4|11848.4|11850.9|11848.9|11850.1|11848.1|6
1653431990000|2022-05-24 22:39:50|11850.5|11848.5|11850.4|11848.4|11850.6|11848.6|11849.7|11847.7|9
1653432000000|2022-05-24 22:40:00|11850.2|11848.2|11850.7|11848.7|11850.7|11848.7|11849.2|11847.2|11
1653432010000|2022-05-24 22:40:10|11850.5|11848.5|11851.9|11849.9|11851.9|11849.9|11850.5|11848.5|1
1653432020000|2022-05-24 22:40:20|11852.4|11850.4|11851.1|11849.1|11852.4|11850.4|11850.4|11848.4|28
1653432030000|2022-05-24 22:40:30|11851|11849|11850.6|11848.6|11851.6|11849.6|11850|11848|15
1653432040000|2022-05-24 22:40:40|11850.7|11848.7|11851|11849|11851|11849|11850.7|11848.7|3
1653432050000|2022-05-24 22:40:50|11850.7|11848.7|11851.6|11849.6|11852.5|11850.5|11850.7|11848.7|7
1653432060000|2022-05-24 22:41:00|11851.7|11849.7|11851.9|11849.9|11852.1|11850.1|11851.6|11849.6|4
1653432070000|2022-05-24 22:41:10|11851.6|11849.6|11851.1|11849.1|11851.7|11849.7|11850.7|11848.7|11
1653432080000|2022-05-24 22:41:20|11851.2|11849.2|11850.2|11848.2|11851.5|11849.5|11849.5|11847.5|8
1653432090000|2022-05-24 22:41:30|11850.4|11848.4|11848.9|11846.9|11850.4|11848.4|11848.6|11846.6|9
1653432100000|2022-05-24 22:41:40|11848.5|11846.5|11848.2|11846.2|11848.7|11846.7|11847.2|11845.2|30
1653432110000|2022-05-24 22:41:50|11847.7|11845.7|11847.4|11845.4|11847.9|11845.9|11847|11845|8
1653432120000|2022-05-24 22:42:00|11848.2|11846.2|11848.2|11846.2|11848.7|11846.7|11847.5|11845.5|11
1653432130000|2022-05-24 22:42:10|11848.1|11846.1|11850|11848|11850|11848|11848|11846|24
1653432140000|2022-05-24 22:42:20|11850.1|11848.1|11849.1|11847.1|11850.2|11848.2|11848.5|11846.5|14
1653432150000|2022-05-24 22:42:30|11849.2|11847.2|11849.4|11847.4|11849.4|11847.4|11848.7|11846.7|4
1653432160000|2022-05-24 22:42:40|11849.2|11847.2|11848.6|11846.6|11849.4|11847.4|11848.6|11846.6|7
1653432170000|2022-05-24 22:42:50|11848.7|11846.7|11848.7|11846.7|11849.7|11847.7|11848.5|11846.5|5
1653432180000|2022-05-24 22:43:00|11849|11847|11847.1|11845.1|11849|11847|11846.6|11844.6|32
1653432190000|2022-05-24 22:43:10|11847|11845|11846.4|11844.4|11847|11845|11846|11844|5
1653432200000|2022-05-24 22:43:20|11846.5|11844.5|11846.7|11844.7|11846.7|11844.7|11846.4|11844.4|8
1653432210000|2022-05-24 22:43:30|11846.5|11844.5|11847.2|11845.2|11847.5|11845.5|11846|11844|11
1653432220000|2022-05-24 22:43:40|11847.5|11845.5|11846.2|11844.2|11847.6|11845.6|11846.2|11844.2|11
1653432230000|2022-05-24 22:43:50|11846.4|11844.4|11845.9|11843.9|11846.6|11844.6|11844.9|11842.9|37
1653432240000|2022-05-24 22:44:00|11846.1|11844.1|11846|11844|11847.2|11845.2|11846|11844|13
1653432250000|2022-05-24 22:44:10|11846.2|11844.2|11845.2|11843.2|11846.7|11844.7|11845.2|11843.2|13
1653432260000|2022-05-24 22:44:20|11845.1|11843.1|11844.6|11842.6|11845.4|11843.4|11844.6|11842.6|3
1653432270000|2022-05-24 22:44:30|11844.7|11842.7|11845.1|11843.1|11845.9|11843.9|11844.7|11842.7|8
1653432280000|2022-05-24 22:44:40|11845.2|11843.2|11845.9|11843.9|11846.1|11844.1|11845.2|11843.2|4
1653432290000|2022-05-24 22:44:50|11846|11844|11845.2|11843.2|11846|11844|11845|11843|10
1653432300000|2022-05-24 22:45:00|11845.4|11843.4|11845.6|11843.6|11845.7|11843.7|11845.2|11843.2|4
1653432310000|2022-05-24 22:45:10|11845.5|11843.5|11844.6|11842.6|11845.5|11843.5|11844|11842|8
1653432320000|2022-05-24 22:45:20|11844.7|11842.7|11845|11843|11845.4|11843.4|11844.5|11842.5|3
1653432330000|2022-05-24 22:45:30|11844.7|11842.7|11844.6|11842.6|11845|11843|11844.2|11842.2|2
1653432340000|2022-05-24 22:45:40|11844.2|11842.2|11845|11843|11845.1|11843.1|11844.2|11842.2|6
1653432350000|2022-05-24 22:45:50|11844.9|11842.9|11845.4|11843.4|11845.4|11843.4|11844.2|11842.2|23
1653432360000|2022-05-24 22:46:00|11845.5|11843.5|11844.2|11842.2|11845.5|11843.5|11844.1|11842.1|14
1653432370000|2022-05-24 22:46:10|11844.4|11842.4|11842.9|11840.9|11844.5|11842.5|11842.6|11840.6|44
1653432380000|2022-05-24 22:46:20|11842.6|11840.6|11842.6|11840.6|11843.2|11841.2|11842.5|11840.5|19
1653432390000|2022-05-24 22:46:30|11842.1|11840.1|11841|11839|11842.2|11840.2|11840.9|11838.9|33
1653432400000|2022-05-24 22:46:40|11841.9|11839.9|11841.4|11839.4|11841.9|11839.9|11840.4|11838.4|17
1653432410000|2022-05-24 22:46:50|11841.5|11839.5|11841.9|11839.9|11842.5|11840.5|11841.2|11839.2|12
1653432420000|2022-05-24 22:47:00|11841.7|11839.7|11843.1|11841.1|11843.4|11841.4|11841.7|11839.7|21
1653432430000|2022-05-24 22:47:10|11843.2|11841.2|11843.1|11841.1|11843.4|11841.4|11842.2|11840.2|2
1653432440000|2022-05-24 22:47:20|11843|11841|11842.9|11840.9|11843.1|11841.1|11842.2|11840.2|2
1653432450000|2022-05-24 22:47:30|11843|11841|11843.2|11841.2|11843.6|11841.6|11842.7|11840.7|9
1653432460000|2022-05-24 22:47:40|11843|11841|11843.2|11841.2|11843.2|11841.2|11842.7|11840.7|9
1653432470000|2022-05-24 22:47:50|11843.5|11841.5|11843.9|11841.9|11843.9|11841.9|11843.2|11841.2|9
1653432480000|2022-05-24 22:48:00|11843.4|11841.4|11844|11842|11844.1|11842.1|11843.4|11841.4|10
1653432490000|2022-05-24 22:48:10|11843.9|11841.9|11843.7|11841.7|11844|11842|11843.7|11841.7|1
1653432500000|2022-05-24 22:48:20|11843.5|11841.5|11843.7|11841.7|11843.7|11841.7|11843.2|11841.2|7
1653432510000|2022-05-24 22:48:30|11843.5|11841.5|11844|11842|11844.2|11842.2|11843.4|11841.4|4
1653432520000|2022-05-24 22:48:40|11843.7|11841.7|11844.2|11842.2|11844.2|11842.2|11843.7|11841.7|9
1653432530000|2022-05-24 22:48:50|11844|11842|11843.5|11841.5|11844|11842|11843.2|11841.2|3
1653432540000|2022-05-24 22:49:00|11843.9|11841.9|11844|11842|11844.6|11842.6|11843.7|11841.7|9
1653432550000|2022-05-24 22:49:10|11843.9|11841.9|11842.9|11840.9|11843.9|11841.9|11842.9|11840.9|12
1653432560000|2022-05-24 22:49:20|11842.7|11840.7|11843.4|11841.4|11843.7|11841.7|11842.7|11840.7|8
1653432570000|2022-05-24 22:49:30|11843.2|11841.2|11843.2|11841.2|11843.5|11841.5|11843|11841|6
1653432580000|2022-05-24 22:49:40|11843.4|11841.4|11843.4|11841.4|11843.4|11841.4|11842.5|11840.5|12
1653432590000|2022-05-24 22:49:50|11843.2|11841.2|11843.2|11841.2|11843.4|11841.4|11842.7|11840.7|6
1653432600000|2022-05-24 22:50:00|11843.4|11841.4|11843|11841|11843.4|11841.4|11842.5|11840.5|2
1653432610000|2022-05-24 22:50:10|11843.2|11841.2|11843.4|11841.4|11843.4|11841.4|11842.7|11840.7|5
1653432620000|2022-05-24 22:50:20|11843.2|11841.2|11842.9|11840.9|11843.5|11841.5|11842.6|11840.6|4
1653432630000|2022-05-24 22:50:30|11842.7|11840.7|11841.6|11839.6|11842.9|11840.9|11841.4|11839.4|10
1653432640000|2022-05-24 22:50:40|11841.2|11839.2|11842.2|11840.2|11842.2|11840.2|11841|11839|4
1653432650000|2022-05-24 22:50:50|11842|11840|11842.2|11840.2|11842.6|11840.6|11841.7|11839.7|2
1653432660000|2022-05-24 22:51:00|11842.6|11840.6|11842.7|11840.7|11842.7|11840.7|11842.2|11840.2|7
1653432670000|2022-05-24 22:51:10|11842.5|11840.5|11842.2|11840.2|11842.9|11840.9|11842.2|11840.2|6
1653432680000|2022-05-24 22:51:20|11842|11840|11840.9|11838.9|11842.2|11840.2|11840.5|11838.5|36
1653432690000|2022-05-24 22:51:30|11841|11839|11841|11839|11841.2|11839.2|11841|11839|4
1653432700000|2022-05-24 22:51:40|11840.7|11838.7|11841.1|11839.1|11841.1|11839.1|11840.4|11838.4|5
1653432710000|2022-05-24 22:51:50|11841.2|11839.2|11841.5|11839.5|11841.5|11839.5|11840.7|11838.7|7
1653432720000|2022-05-24 22:52:00|11841.2|11839.2|11842.9|11840.9|11842.9|11840.9|11841.2|11839.2|4
1653432730000|2022-05-24 22:52:10|11842.5|11840.5|11841.9|11839.9|11843.2|11841.2|11841.6|11839.6|7
1653432740000|2022-05-24 22:52:20|11841.7|11839.7|11841.9|11839.9|11842.4|11840.4|11841.2|11839.2|9
1653432750000|2022-05-24 22:52:30|11841.7|11839.7|11841.5|11839.5|11841.7|11839.7|11841.5|11839.5|1
1653432760000|2022-05-24 22:52:40|11841.6|11839.6|11841.5|11839.5|11841.6|11839.6|11841.2|11839.2|2
1653432770000|2022-05-24 22:52:50|11841.2|11839.2|11841.1|11839.1|11841.5|11839.5|11841.1|11839.1|5
1653432780000|2022-05-24 22:53:00|11841.6|11839.6|11841|11839|11841.6|11839.6|11841|11839|7
1653432790000|2022-05-24 22:53:10|11840.9|11838.9|11841.4|11839.4|11841.4|11839.4|11840.7|11838.7|2
1653432800000|2022-05-24 22:53:20|11841.2|11839.2|11839.4|11837.4|11841.2|11839.2|11838.9|11836.9|21
1653432810000|2022-05-24 22:53:30|11839.5|11837.5|11839.7|11837.7|11839.9|11837.9|11839.5|11837.5|3
1653432820000|2022-05-24 22:53:40|11839.9|11837.9|11840.2|11838.2|11841|11839|11839.7|11837.7|11
1653432830000|2022-05-24 22:53:50|11840.1|11838.1|11840|11838|11840.1|11838.1|11839.7|11837.7|0
1653432840000|2022-05-24 22:54:00|11840.5|11838.5|11840.1|11838.1|11840.5|11838.5|11840|11838|5
1653432850000|2022-05-24 22:54:10|11840|11838|11840.2|11838.2|11840.2|11838.2|11840|11838|3
1653432860000|2022-05-24 22:54:20|11840.1|11838.1|11840.2|11838.2|11840.2|11838.2|11839.6|11837.6|11
1653432870000|2022-05-24 22:54:30|11840.5|11838.5|11840.5|11838.5|11840.5|11838.5|11840.5|11838.5|2
1653432880000|2022-05-24 22:54:40|11841.2|11839.2|11840.5|11838.5|11841.2|11839.2|11840.5|11838.5|13
1653432890000|2022-05-24 22:54:50|11840.6|11838.6|11840.5|11838.5|11840.6|11838.6|11840.5|11838.5|1
1653432900000|2022-05-24 22:55:00|11840.6|11838.6|11841.4|11839.4|11841.4|11839.4|11840.5|11838.5|28
1653432910000|2022-05-24 22:55:10|11841.6|11839.6|11842.6|11840.6|11842.6|11840.6|11841.6|11839.6|16
1653432920000|2022-05-24 22:55:20|11843.1|11841.1|11843.7|11841.7|11843.7|11841.7|11843.1|11841.1|13
1653432930000|2022-05-24 22:55:30|11844|11842|11844.2|11842.2|11844.4|11842.4|11843.5|11841.5|8
1653432940000|2022-05-24 22:55:40|11844.5|11842.5|11843.7|11841.7|11844.5|11842.5|11843.2|11841.2|13
1653432950000|2022-05-24 22:55:50|11843.9|11841.9|11844.5|11842.5|11844.5|11842.5|11843.7|11841.7|3
1653432960000|2022-05-24 22:56:00|11844.6|11842.6|11844.7|11842.7|11844.7|11842.7|11844.1|11842.1|10
1653432970000|2022-05-24 22:56:10|11844.6|11842.6|11843|11841|11845|11843|11843|11841|19
1653432980000|2022-05-24 22:56:20|11842.6|11840.6|11843.7|11841.7|11844.2|11842.2|11842.6|11840.6|39
1653432990000|2022-05-24 22:56:30|11844.1|11842.1|11844.4|11842.4|11844.6|11842.6|11844.1|11842.1|9
1653433000000|2022-05-24 22:56:40|11844.9|11842.9|11844.9|11842.9|11844.9|11842.9|11844.9|11842.9|9
1653433010000|2022-05-24 22:56:50|11844.1|11842.1|11844.5|11842.5|11844.5|11842.5|11843.7|11841.7|5
1653433020000|2022-05-24 22:57:00|11844.6|11842.6|11845|11843|11845|11843|11843.7|11841.7|29
1653433030000|2022-05-24 22:57:10|11845.4|11843.4|11845.9|11843.9|11846.1|11844.1|11845.2|11843.2|21
1653433040000|2022-05-24 22:57:20|11845.7|11843.7|11845|11843|11845.7|11843.7|11844.7|11842.7|1
1653433050000|2022-05-24 22:57:30|11845.1|11843.1|11846.5|11844.5|11846.5|11844.5|11845.1|11843.1|21
1653433060000|2022-05-24 22:57:40|11846.7|11844.7|11846.5|11844.5|11846.9|11844.9|11846.4|11844.4|3
1653433070000|2022-05-24 22:57:50|11846.6|11844.6|11846.7|11844.7|11847|11845|11846.6|11844.6|7
1653433080000|2022-05-24 22:58:00|11847.2|11845.2|11846.7|11844.7|11847.6|11845.6|11846.7|11844.7|29
1653433090000|2022-05-24 22:58:10|11846.9|11844.9|11847.2|11845.2|11847.9|11845.9|11846.7|11844.7|11
1653433100000|2022-05-24 22:58:20|11847.5|11845.5|11847.4|11845.4|11847.6|11845.6|11847.4|11845.4|7
1653433110000|2022-05-24 22:58:30|11847.2|11845.2|11847.2|11845.2|11847.6|11845.6|11847.2|11845.2|8
1653433120000|2022-05-24 22:58:40|11847.4|11845.4|11847.5|11845.5|11847.6|11845.6|11847.4|11845.4|2
1653433130000|2022-05-24 22:58:50|11847.6|11845.6|11847.6|11845.6|11847.9|11845.9|11847.5|11845.5|5
1653433140000|2022-05-24 22:59:00|11847.9|11845.9|11847.6|11845.6|11847.9|11845.9|11847.6|11845.6|4
1653433150000|2022-05-24 22:59:10|11847.5|11845.5|11847.7|11845.7|11847.7|11845.7|11846.9|11844.9|16
1653433160000|2022-05-24 22:59:20|11847|11845|11847.2|11845.2|11847.4|11845.4|11847|11845|5
1653433170000|2022-05-24 22:59:30|11847|11845|11847.1|11845.1|11847.2|11845.2|11846.9|11844.9|11
1653433180000|2022-05-24 22:59:40|11847|11845|11847.6|11845.6|11847.6|11845.6|11846.4|11844.4|15
1653433190000|2022-05-24 22:59:50|11846.4|11844.4|11847.1|11845.1|11847.1|11845.1|11846.4|11844.4|10
1653433200000|2022-05-24 23:00:00|11847|11845|11848.6|11846.6|11848.9|11846.9|11847|11845|67
1653433210000|2022-05-24 23:00:10|11848.7|11846.7|11850.4|11848.4|11850.4|11848.4|11848.2|11846.2|43
1653433220000|2022-05-24 23:00:20|11850.5|11848.5|11849.9|11847.9|11850.5|11848.5|11848.7|11846.7|28
1653433230000|2022-05-24 23:00:30|11849.4|11847.4|11848.4|11846.4|11849.7|11847.7|11848.4|11846.4|11
1653433240000|2022-05-24 23:00:40|11848.5|11846.5|11848.6|11846.6|11848.7|11846.7|11848.5|11846.5|1
1653433250000|2022-05-24 23:00:50|11848.5|11846.5|11847.2|11845.2|11848.5|11846.5|11847.2|11845.2|10
1653433260000|2022-05-24 23:01:00|11847.1|11845.1|11848.4|11846.4|11849.4|11847.4|11846.7|11844.7|16
1653433270000|2022-05-24 23:01:10|11848.2|11846.2|11847.7|11845.7|11848.7|11846.7|11847.4|11845.4|11
1653433280000|2022-05-24 23:01:20|11847.5|11845.5|11847.2|11845.2|11847.7|11845.7|11847.2|11845.2|6
1653433290000|2022-05-24 23:01:30|11847.1|11845.1|11847.5|11845.5|11847.5|11845.5|11846.9|11844.9|3
1653433300000|2022-05-24 23:01:40|11847.6|11845.6|11847.7|11845.7|11847.7|11845.7|11847.6|11845.6|0
1653433310000|2022-05-24 23:01:50|11847.5|11845.5|11847.7|11845.7|11847.7|11845.7|11846.5|11844.5|12
1653433320000|2022-05-24 23:02:00|11847.9|11845.9|11848.2|11846.2|11848.2|11846.2|11847.4|11845.4|4
1653433330000|2022-05-24 23:02:10|11848.4|11846.4|11849.5|11847.5|11849.5|11847.5|11848.4|11846.4|9
1653433340000|2022-05-24 23:02:20|11849.4|11847.4|11848.7|11846.7|11849.4|11847.4|11848.2|11846.2|11
1653433350000|2022-05-24 23:02:30|11848.9|11846.9|11848.6|11846.6|11848.9|11846.9|11848.4|11846.4|0
1653433360000|2022-05-24 23:02:40|11849|11847|11848.4|11846.4|11849|11847|11848.4|11846.4|4
1653433370000|2022-05-24 23:02:50|11848.5|11846.5|11848|11846|11848.6|11846.6|11848|11846|3
1653433380000|2022-05-24 23:03:00|11847.9|11845.9|11848.5|11846.5|11848.5|11846.5|11847.9|11845.9|2
1653433390000|2022-05-24 23:03:10|11848.2|11846.2|11848|11846|11848.4|11846.4|11847.7|11845.7|8
1653433400000|2022-05-24 23:03:20|11847.5|11845.5|11847.6|11845.6|11847.6|11845.6|11847|11845|4
1653433410000|2022-05-24 23:03:30|11847.7|11845.7|11848.1|11846.1|11848.4|11846.4|11847.6|11845.6|5
1653433420000|2022-05-24 23:03:40|11848|11846|11848.4|11846.4|11848.5|11846.5|11847.9|11845.9|6
1653433430000|2022-05-24 23:03:50|11848.5|11846.5|11848.7|11846.7|11848.7|11846.7|11848.5|11846.5|0
1653433440000|2022-05-24 23:04:00|11848.9|11846.9|11848.4|11846.4|11849.5|11847.5|11848.4|11846.4|6
1653433450000|2022-05-24 23:04:10|11848.2|11846.2|11848|11846|11848.2|11846.2|11847.4|11845.4|4
1653433460000|2022-05-24 23:04:20|11848.1|11846.1|11848.4|11846.4|11848.9|11846.9|11848.1|11846.1|2
1653433470000|2022-05-24 23:04:30|11848.6|11846.6|11848.2|11846.2|11849|11847|11848.1|11846.1|4
1653433490000|2022-05-24 23:04:50|11848.7|11846.7|11850.1|11848.1|11850.5|11848.5|11848.7|11846.7|37
1653433500000|2022-05-24 23:05:00|11850.2|11848.2|11851.5|11849.5|11852|11850|11850.2|11848.2|23
1653433510000|2022-05-24 23:05:10|11851.1|11849.1|11851.6|11849.6|11851.6|11849.6|11850.9|11848.9|11
1653433520000|2022-05-24 23:05:20|11851.7|11849.7|11853|11851|11853.1|11851.1|11851.2|11849.2|33
1653433530000|2022-05-24 23:05:30|11853.1|11851.1|11852.9|11850.9|11853.1|11851.1|11852.5|11850.5|5
1653433540000|2022-05-24 23:05:40|11853|11851|11853.7|11851.7|11853.7|11851.7|11853|11851|17
1653433550000|2022-05-24 23:05:50|11853.6|11851.6|11853.7|11851.7|11853.7|11851.7|11853.5|11851.5|1
1653433560000|2022-05-24 23:06:00|11853.9|11851.9|11856.5|11854.5|11857.2|11855.2|11853.9|11851.9|77
1653433570000|2022-05-24 23:06:10|11856.6|11854.6|11856.1|11854.1|11856.9|11854.9|11855.7|11853.7|14
1653433580000|2022-05-24 23:06:20|11856.2|11854.2|11856.5|11854.5|11856.5|11854.5|11856|11854|16
1653433590000|2022-05-24 23:06:30|11856.4|11854.4|11855.5|11853.5|11856.7|11854.7|11855.5|11853.5|14
1653433600000|2022-05-24 23:06:40|11855.6|11853.6|11855.7|11853.7|11856|11854|11855.4|11853.4|11
1653433610000|2022-05-24 23:06:50|11855.1|11853.1|11856.2|11854.2|11856.5|11854.5|11855|11853|26
1653433620000|2022-05-24 23:07:00|11856.4|11854.4|11856.4|11854.4|11856.5|11854.5|11856.1|11854.1|4
1653433630000|2022-05-24 23:07:10|11856.5|11854.5|11856.5|11854.5|11856.5|11854.5|11855.5|11853.5|14
1653433640000|2022-05-24 23:07:20|11856.4|11854.4|11856|11854|11856.4|11854.4|11855.2|11853.2|11
1653433650000|2022-05-24 23:07:30|11856.2|11854.2|11856.6|11854.6|11856.6|11854.6|11855.7|11853.7|9
1653433660000|2022-05-24 23:07:40|11857.4|11855.4|11856.6|11854.6|11857.4|11855.4|11856.2|11854.2|46
1653433670000|2022-05-24 23:07:50|11856.4|11854.4|11856|11854|11856.9|11854.9|11856|11854|14
1653433680000|2022-05-24 23:08:00|11855.7|11853.7|11856.4|11854.4|11857|11855|11855.7|11853.7|14
1653433690000|2022-05-24 23:08:10|11856.2|11854.2|11856.2|11854.2|11856.4|11854.4|11856.1|11854.1|4
1653433700000|2022-05-24 23:08:20|11856|11854|11856.5|11854.5|11856.6|11854.6|11855.2|11853.2|12
1653433710000|2022-05-24 23:08:30|11856.9|11854.9|11858|11856|11858|11856|11856.7|11854.7|20
1653433720000|2022-05-24 23:08:40|11858.2|11856.2|11858.1|11856.1|11858.2|11856.2|11857.6|11855.6|10
1653433730000|2022-05-24 23:08:50|11858|11856|11857|11855|11858|11856|11857|11855|13
1653433740000|2022-05-24 23:09:00|11857.1|11855.1|11857.7|11855.7|11857.7|11855.7|11857|11855|0
1653433750000|2022-05-24 23:09:10|11857.9|11855.9|11859.5|11857.5|11859.9|11857.9|11857.9|11855.9|41
1653433760000|2022-05-24 23:09:20|11859.4|11857.4|11858|11856|11859.4|11857.4|11858|11856|10
1653433770000|2022-05-24 23:09:30|11858.1|11856.1|11857.9|11855.9|11858.1|11856.1|11857.5|11855.5|9
1653433780000|2022-05-24 23:09:40|11858|11856|11858|11856|11858.6|11856.6|11858|11856|8
1653433790000|2022-05-24 23:09:50|11858.1|11856.1|11856.1|11854.1|11858.1|11856.1|11856.1|11854.1|19
1653433800000|2022-05-24 23:10:00|11856.2|11854.2|11857|11855|11857.1|11855.1|11855.9|11853.9|7
1653433810000|2022-05-24 23:10:10|11857.2|11855.2|11856.5|11854.5|11857.5|11855.5|11856.2|11854.2|8
1653433820000|2022-05-24 23:10:20|11856.4|11854.4|11857|11855|11857|11855|11856.4|11854.4|0
1653433830000|2022-05-24 23:10:30|11856.6|11854.6|11857|11855|11857|11855|11856.5|11854.5|2
1653433840000|2022-05-24 23:10:40|11857.2|11855.2|11857|11855|11857.4|11855.4|11856.9|11854.9|19
1653433850000|2022-05-24 23:10:50|11856.9|11854.9|11857|11855|11857.6|11855.6|11856.9|11854.9|4
1653433860000|2022-05-24 23:11:00|11857.1|11855.1|11858.4|11856.4|11858.7|11856.7|11857|11855|17
1653433870000|2022-05-24 23:11:10|11858.6|11856.6|11858.7|11856.7|11858.7|11856.7|11858.2|11856.2|1
1653433880000|2022-05-24 23:11:20|11859|11857|11859.7|11857.7|11860.2|11858.2|11858.5|11856.5|26
1653433890000|2022-05-24 23:11:30|11860.4|11858.4|11861.1|11859.1|11861.7|11859.7|11860.4|11858.4|24
1653433900000|2022-05-24 23:11:40|11861.5|11859.5|11860.7|11858.7|11861.7|11859.7|11860.5|11858.5|14
1653433910000|2022-05-24 23:11:50|11860.6|11858.6|11860.2|11858.2|11861.1|11859.1|11860.2|11858.2|15
1653433920000|2022-05-24 23:12:00|11860.4|11858.4|11862.5|11860.5|11862.5|11860.5|11860.4|11858.4|48
1653433930000|2022-05-24 23:12:10|11862.6|11860.6|11865|11863|11865.2|11863.2|11862.6|11860.6|62
1653433940000|2022-05-24 23:12:20|11864.5|11862.5|11865.2|11863.2|11865.4|11863.4|11864.2|11862.2|35
1653433950000|2022-05-24 23:12:30|11865.4|11863.4|11864.2|11862.2|11865.5|11863.5|11864.2|11862.2|20
1653433960000|2022-05-24 23:12:40|11864.4|11862.4|11863.7|11861.7|11864.4|11862.4|11863.7|11861.7|8
1653433970000|2022-05-24 23:12:50|11864.9|11862.9|11863.9|11861.9|11865|11863|11863.7|11861.7|34
1653433980000|2022-05-24 23:13:00|11863.7|11861.7|11863.5|11861.5|11863.9|11861.9|11863.2|11861.2|15
1653433990000|2022-05-24 23:13:10|11863.4|11861.4|11862.5|11860.5|11863.4|11861.4|11862.2|11860.2|11
1653434000000|2022-05-24 23:13:20|11863|11861|11864|11862|11864.2|11862.2|11862.7|11860.7|16
1653434010000|2022-05-24 23:13:30|11864.2|11862.2|11863.4|11861.4|11864.2|11862.2|11863.2|11861.2|24
1653434020000|2022-05-24 23:13:40|11863.6|11861.6|11863.7|11861.7|11864.2|11862.2|11863.4|11861.4|10
1653434030000|2022-05-24 23:13:50|11863.9|11861.9|11865.7|11863.7|11865.7|11863.7|11863.9|11861.9|22
1653434040000|2022-05-24 23:14:00|11865.5|11863.5|11866.4|11864.4|11866.4|11864.4|11865.5|11863.5|23
1653434050000|2022-05-24 23:14:10|11866.2|11864.2|11866.5|11864.5|11866.6|11864.6|11865.5|11863.5|16
1653434060000|2022-05-24 23:14:20|11865.6|11863.6|11865.5|11863.5|11865.7|11863.7|11865.2|11863.2|8
1653434070000|2022-05-24 23:14:30|11865.6|11863.6|11865.7|11863.7|11866|11864|11865.5|11863.5|15
1653434080000|2022-05-24 23:14:40|11865.6|11863.6|11865.6|11863.6|11865.6|11863.6|11865.6|11863.6|0
1653434090000|2022-05-24 23:14:50|11865.1|11863.1|11865.7|11863.7|11865.9|11863.9|11865.1|11863.1|15
1653434100000|2022-05-24 23:15:00|11865.4|11863.4|11863.9|11861.9|11865.7|11863.7|11863.9|11861.9|15
1653434110000|2022-05-24 23:15:10|11863.7|11861.7|11863.9|11861.9|11864.1|11862.1|11863.7|11861.7|2
1653434120000|2022-05-24 23:15:20|11863.7|11861.7|11864.7|11862.7|11865.2|11863.2|11863.7|11861.7|12
1653434130000|2022-05-24 23:15:30|11864.2|11862.2|11864|11862|11865|11863|11863.7|11861.7|38
1653434140000|2022-05-24 23:15:40|11863.9|11861.9|11864.5|11862.5|11864.7|11862.7|11863.9|11861.9|14
1653434150000|2022-05-24 23:15:50|11864.4|11862.4|11864.5|11862.5|11864.5|11862.5|11864.2|11862.2|1
1653434160000|2022-05-24 23:16:00|11864.4|11862.4|11863.9|11861.9|11864.7|11862.7|11863.9|11861.9|10
1653434170000|2022-05-24 23:16:10|11863.6|11861.6|11862.9|11860.9|11863.6|11861.6|11862.2|11860.2|20
1653434180000|2022-05-24 23:16:20|11863|11861|11863.5|11861.5|11863.5|11861.5|11863|11861|3
1653434190000|2022-05-24 23:16:30|11863.6|11861.6|11863.6|11861.6|11864.5|11862.5|11863.6|11861.6|16
1653434200000|2022-05-24 23:16:40|11864|11862|11863.6|11861.6|11864.1|11862.1|11863.6|11861.6|5
1653434210000|2022-05-24 23:16:50|11863.4|11861.4|11863.5|11861.5|11863.6|11861.6|11863.4|11861.4|4
1653434220000|2022-05-24 23:17:00|11863.4|11861.4|11863.6|11861.6|11863.7|11861.7|11863.4|11861.4|5
1653434230000|2022-05-24 23:17:10|11863.7|11861.7|11864.1|11862.1|11864.2|11862.2|11863.7|11861.7|3
1653434240000|2022-05-24 23:17:20|11863.9|11861.9|11863.2|11861.2|11863.9|11861.9|11863.2|11861.2|0
1653434250000|2022-05-24 23:17:30|11863.4|11861.4|11863.6|11861.6|11863.6|11861.6|11863.4|11861.4|0
1653434260000|2022-05-24 23:17:40|11863.5|11861.5|11863.1|11861.1|11863.5|11861.5|11862.7|11860.7|16
1653434270000|2022-05-24 23:17:50|11863.2|11861.2|11862.6|11860.6|11863.2|11861.2|11862.6|11860.6|4
1653434280000|2022-05-24 23:18:00|11862.5|11860.5|11862.7|11860.7|11863.1|11861.1|11862.2|11860.2|13
1653434290000|2022-05-24 23:18:10|11863|11861|11862.7|11860.7|11863.2|11861.2|11862.5|11860.5|5
1653434300000|2022-05-24 23:18:20|11862.5|11860.5|11862.7|11860.7|11862.9|11860.9|11862.5|11860.5|4
1653434310000|2022-05-24 23:18:30|11862.9|11860.9|11863.1|11861.1|11864.1|11862.1|11862.9|11860.9|17
1653434320000|2022-05-24 23:18:40|11863.2|11861.2|11863.6|11861.6|11864.1|11862.1|11863.1|11861.1|6
1653434330000|2022-05-24 23:18:50|11863.7|11861.7|11864.2|11862.2|11864.4|11862.4|11863.6|11861.6|6
1653434340000|2022-05-24 23:19:00|11864.4|11862.4|11864.2|11862.2|11865.4|11863.4|11864.2|11862.2|13
1653434350000|2022-05-24 23:19:10|11863.6|11861.6|11863.7|11861.7|11863.7|11861.7|11863.5|11861.5|1
1653434360000|2022-05-24 23:19:20|11863.6|11861.6|11863.6|11861.6|11863.6|11861.6|11863.6|11861.6|0
1653434370000|2022-05-24 23:19:30|11863.5|11861.5|11862.2|11860.2|11863.5|11861.5|11862.1|11860.1|12
1653434380000|2022-05-24 23:19:40|11862.1|11860.1|11862.4|11860.4|11862.6|11860.6|11861.7|11859.7|9
1653434390000|2022-05-24 23:19:50|11862.5|11860.5|11863.1|11861.1|11864.4|11862.4|11862.5|11860.5|19
1653434400000|2022-05-24 23:20:00|11862.9|11860.9|11863.1|11861.1|11863.1|11861.1|11862.7|11860.7|2
1653434410000|2022-05-24 23:20:10|11863|11861|11863|11861|11863.2|11861.2|11862.9|11860.9|1
1653434420000|2022-05-24 23:20:20|11863.9|11861.9|11863.7|11861.7|11863.9|11861.9|11863.7|11861.7|5
1653434430000|2022-05-24 23:20:30|11863.6|11861.6|11863.4|11861.4|11863.6|11861.6|11863|11861|29
1653434440000|2022-05-24 23:20:40|11863.2|11861.2|11862.5|11860.5|11863.2|11861.2|11862.2|11860.2|20
1653434450000|2022-05-24 23:20:50|11862.4|11860.4|11861.9|11859.9|11862.4|11860.4|11861.9|11859.9|1
1653434460000|2022-05-24 23:21:00|11862|11860|11861.5|11859.5|11862|11860|11861.4|11859.4|15
1653434470000|2022-05-24 23:21:10|11861.7|11859.7|11861.7|11859.7|11861.9|11859.9|11861.5|11859.5|7
1653434480000|2022-05-24 23:21:20|11861.6|11859.6|11861.5|11859.5|11861.7|11859.7|11861.5|11859.5|3
1653434490000|2022-05-24 23:21:30|11861.6|11859.6|11861.7|11859.7|11861.7|11859.7|11861.5|11859.5|3
1653434500000|2022-05-24 23:21:40|11861.9|11859.9|11862.5|11860.5|11862.6|11860.6|11861.5|11859.5|9
1653434510000|2022-05-24 23:21:50|11862.6|11860.6|11862.6|11860.6|11863|11861|11862.4|11860.4|5
1653434520000|2022-05-24 23:22:00|11862.7|11860.7|11863.2|11861.2|11863.2|11861.2|11862.5|11860.5|5
1653434530000|2022-05-24 23:22:10|11863.4|11861.4|11863.5|11861.5|11863.7|11861.7|11863.4|11861.4|3
1653434540000|2022-05-24 23:22:20|11863.6|11861.6|11863.1|11861.1|11863.6|11861.6|11863.1|11861.1|3
1653434550000|2022-05-24 23:22:30|11863.2|11861.2|11863.1|11861.1|11863.2|11861.2|11863.1|11861.1|0
1653434560000|2022-05-24 23:22:40|11863.2|11861.2|11863.9|11861.9|11864|11862|11863.2|11861.2|2
1653434570000|2022-05-24 23:22:50|11864|11862|11863.1|11861.1|11864.4|11862.4|11863.1|11861.1|6
1653434580000|2022-05-24 23:23:00|11863.2|11861.2|11863.9|11861.9|11863.9|11861.9|11863.2|11861.2|2
1653434590000|2022-05-24 23:23:10|11864|11862|11864.4|11862.4|11864.4|11862.4|11864|11862|0
1653434600000|2022-05-24 23:23:20|11864.1|11862.1|11864.2|11862.2|11864.2|11862.2|11863.6|11861.6|6
1653434610000|2022-05-24 23:23:30|11864.1|11862.1|11863.6|11861.6|11864.2|11862.2|11863.6|11861.6|2
1653434620000|2022-05-24 23:23:40|11863.1|11861.1|11863.5|11861.5|11863.5|11861.5|11863.1|11861.1|0
1653434630000|2022-05-24 23:23:50|11863.6|11861.6|11864|11862|11864|11862|11863.6|11861.6|1
1653434640000|2022-05-24 23:24:00|11864.1|11862.1|11863.9|11861.9|11864.1|11862.1|11863.6|11861.6|7
1653434650000|2022-05-24 23:24:10|11863.7|11861.7|11863.9|11861.9|11863.9|11861.9|11863.7|11861.7|0
1653434660000|2022-05-24 23:24:20|11863.7|11861.7|11863.9|11861.9|11863.9|11861.9|11863.5|11861.5|6
1653434670000|2022-05-24 23:24:30|11863.7|11861.7|11863.7|11861.7|11863.7|11861.7|11863.6|11861.6|4
1653434680000|2022-05-24 23:24:40|11863.6|11861.6|11863.9|11861.9|11863.9|11861.9|11863.6|11861.6|2
1653434690000|2022-05-24 23:24:50|11863.7|11861.7|11863.9|11861.9|11864|11862|11863.2|11861.2|8
1653434700000|2022-05-24 23:25:00|11864.7|11862.7|11864.7|11862.7|11865.4|11863.4|11863.6|11861.6|20
1653434710000|2022-05-24 23:25:10|11864.9|11862.9|11865.7|11863.7|11865.7|11863.7|11864.9|11862.9|10
1653434720000|2022-05-24 23:25:20|11866|11864|11866.2|11864.2|11866.2|11864.2|11866|11864|17
1653434730000|2022-05-24 23:25:30|11866.4|11864.4|11866.6|11864.6|11866.9|11864.9|11866.2|11864.2|27
1653434740000|2022-05-24 23:25:40|11866.9|11864.9|11866.7|11864.7|11867|11865|11866.4|11864.4|7
1653434750000|2022-05-24 23:25:50|11866.6|11864.6|11866.6|11864.6|11866.6|11864.6|11865.5|11863.5|13
1653434760000|2022-05-24 23:26:00|11867.2|11865.2|11867.2|11865.2|11867.2|11865.2|11867.1|11865.1|9
1653434770000|2022-05-24 23:26:10|11867.1|11865.1|11867|11865|11867.9|11865.9|11865.9|11863.9|35
1653434780000|2022-05-24 23:26:20|11866.9|11864.9|11865.7|11863.7|11866.9|11864.9|11865.7|11863.7|13
1653434790000|2022-05-24 23:26:30|11865.9|11863.9|11866.7|11864.7|11866.7|11864.7|11865.9|11863.9|6
1653434800000|2022-05-24 23:26:40|11866.6|11864.6|11867.1|11865.1|11867.1|11865.1|11866.6|11864.6|6
1653434810000|2022-05-24 23:26:50|11867|11865|11866.5|11864.5|11867|11865|11866.5|11864.5|7
1653434820000|2022-05-24 23:27:00|11865.7|11863.7|11867.4|11865.4|11867.4|11865.4|11865.7|11863.7|20
1653434830000|2022-05-24 23:27:10|11866.7|11864.7|11868.2|11866.2|11868.7|11866.7|11866.7|11864.7|45
1653434840000|2022-05-24 23:27:20|11868.5|11866.5|11867|11865|11868.5|11866.5|11867|11865|16
1653434850000|2022-05-24 23:27:30|11866.9|11864.9|11866|11864|11867.5|11865.5|11866|11864|20
1653434860000|2022-05-24 23:27:40|11865.9|11863.9|11865.4|11863.4|11866.2|11864.2|11865.4|11863.4|22
1653434870000|2022-05-24 23:27:50|11865.5|11863.5|11863.9|11861.9|11865.5|11863.5|11863.7|11861.7|23
1653434880000|2022-05-24 23:28:00|11863.7|11861.7|11863.7|11861.7|11864.6|11862.6|11863.5|11861.5|10
1653434890000|2022-05-24 23:28:10|11863.1|11861.1|11861.5|11859.5|11863.1|11861.1|11861.5|11859.5|13
1653434900000|2022-05-24 23:28:20|11861.6|11859.6|11861|11859|11861.7|11859.7|11861|11859|23
1653434910000|2022-05-24 23:28:30|11860.6|11858.6|11860.9|11858.9|11860.9|11858.9|11860.6|11858.6|6
1653434920000|2022-05-24 23:28:40|11860.2|11858.2|11857.7|11855.7|11860.2|11858.2|11857.1|11855.1|47
1653434930000|2022-05-24 23:28:50|11857.6|11855.6|11858.2|11856.2|11859|11857|11857.5|11855.5|14
1653434940000|2022-05-24 23:29:00|11858.6|11856.6|11859|11857|11859|11857|11858|11856|9
1653434950000|2022-05-24 23:29:10|11859.1|11857.1|11859.7|11857.7|11860.2|11858.2|11859.1|11857.1|10
1653434960000|2022-05-24 23:29:20|11859.1|11857.1|11857|11855|11859.2|11857.2|11856.7|11854.7|53
1653434970000|2022-05-24 23:29:30|11856.7|11854.7|11856.9|11854.9|11857|11855|11856.7|11854.7|3
1653434980000|2022-05-24 23:29:40|11856.7|11854.7|11856.7|11854.7|11857|11855|11856.6|11854.6|11
1653434990000|2022-05-24 23:29:50|11856.9|11854.9|11856.9|11854.9|11856.9|11854.9|11856.9|11854.9|0
1653435000000|2022-05-24 23:30:00|11857|11855|11857|11855|11857.4|11855.4|11856.9|11854.9|12
1653435010000|2022-05-24 23:30:10|11856.9|11854.9|11859.9|11857.9|11859.9|11857.9|11856.9|11854.9|46
1653435020000|2022-05-24 23:30:20|11860|11858|11860.1|11858.1|11860.2|11858.2|11859.5|11857.5|5
1653435030000|2022-05-24 23:30:30|11860|11858|11859.4|11857.4|11860|11858|11859.4|11857.4|5
1653435040000|2022-05-24 23:30:40|11859.5|11857.5|11860|11858|11860.1|11858.1|11859.5|11857.5|1
1653435050000|2022-05-24 23:30:50|11859.9|11857.9|11859.6|11857.6|11859.9|11857.9|11859.5|11857.5|3
1653435060000|2022-05-24 23:31:00|11859.7|11857.7|11859.4|11857.4|11860|11858|11858.7|11856.7|5
1653435070000|2022-05-24 23:31:10|11859.1|11857.1|11859.6|11857.6|11859.7|11857.7|11859.1|11857.1|3
1653435080000|2022-05-24 23:31:20|11859.5|11857.5|11860.4|11858.4|11860.5|11858.5|11859.5|11857.5|7
1653435090000|2022-05-24 23:31:30|11860|11858|11861.4|11859.4|11861.4|11859.4|11860|11858|11
1653435100000|2022-05-24 23:31:40|11861.5|11859.5|11861.9|11859.9|11862|11860|11861.4|11859.4|4
1653435110000|2022-05-24 23:31:50|11862|11860|11862|11860|11863.2|11861.2|11861.9|11859.9|10
1653435120000|2022-05-24 23:32:00|11861.9|11859.9|11860.4|11858.4|11861.9|11859.9|11860.1|11858.1|9
1653435130000|2022-05-24 23:32:10|11860.2|11858.2|11859.2|11857.2|11860.2|11858.2|11859|11857|6
1653435140000|2022-05-24 23:32:20|11860|11858|11860.4|11858.4|11860.4|11858.4|11859.7|11857.7|5
1653435150000|2022-05-24 23:32:30|11860.1|11858.1|11860.9|11858.9|11860.9|11858.9|11859.9|11857.9|5
1653435160000|2022-05-24 23:32:40|11860.7|11858.7|11860|11858|11860.7|11858.7|11860|11858|1
1653435170000|2022-05-24 23:32:50|11859.9|11857.9|11859.6|11857.6|11859.9|11857.9|11859.5|11857.5|5
1653435180000|2022-05-24 23:33:00|11859.5|11857.5|11860|11858|11861|11859|11858.7|11856.7|6
1653435190000|2022-05-24 23:33:10|11860.1|11858.1|11860|11858|11860.1|11858.1|11860|11858|1
1653435200000|2022-05-24 23:33:20|11859.5|11857.5|11859.4|11857.4|11860.2|11858.2|11859.4|11857.4|6
1653435210000|2022-05-24 23:33:30|11859.5|11857.5|11859|11857|11859.9|11857.9|11859|11857|4
1653435220000|2022-05-24 23:33:40|11859.1|11857.1|11860.1|11858.1|11860.4|11858.4|11858.2|11856.2|13
1653435230000|2022-05-24 23:33:50|11860.2|11858.2|11860.7|11858.7|11860.7|11858.7|11860.2|11858.2|1
1653435240000|2022-05-24 23:34:00|11860.6|11858.6|11860.7|11858.7|11860.7|11858.7|11860.6|11858.6|1
1653435250000|2022-05-24 23:34:10|11860.9|11858.9|11861.5|11859.5|11861.7|11859.7|11860.9|11858.9|6
1653435260000|2022-05-24 23:34:20|11861.4|11859.4|11861.2|11859.2|11861.4|11859.4|11861|11859|3
1653435270000|2022-05-24 23:34:30|11861|11859|11860|11858|11861.2|11859.2|11860|11858|19
1653435280000|2022-05-24 23:34:40|11859.9|11857.9|11860|11858|11860|11858|11859.9|11857.9|1
1653435290000|2022-05-24 23:34:50|11859.9|11857.9|11859.2|11857.2|11860|11858|11859.2|11857.2|4
1653435300000|2022-05-24 23:35:00|11859.4|11857.4|11859.9|11857.9|11860.6|11858.6|11859.1|11857.1|5
1653435310000|2022-05-24 23:35:10|11860|11858|11859|11857|11860.1|11858.1|11859|11857|6
1653435320000|2022-05-24 23:35:20|11859.4|11857.4|11858.7|11856.7|11859.4|11857.4|11858.6|11856.6|2
1653435330000|2022-05-24 23:35:30|11858.6|11856.6|11860.5|11858.5|11860.6|11858.6|11858.6|11856.6|3
1653435340000|2022-05-24 23:35:40|11859.9|11857.9|11859.6|11857.6|11859.9|11857.9|11859.4|11857.4|1
1653435350000|2022-05-24 23:35:50|11859.5|11857.5|11859.5|11857.5|11859.5|11857.5|11859.4|11857.4|0
1653435360000|2022-05-24 23:36:00|11858.7|11856.7|11858.5|11856.5|11858.9|11856.9|11858.4|11856.4|7
1653435370000|2022-05-24 23:36:10|11858.9|11856.9|11858.7|11856.7|11859.4|11857.4|11858.2|11856.2|4
1653435380000|2022-05-24 23:36:20|11858.6|11856.6|11858.5|11856.5|11858.6|11856.6|11858.2|11856.2|3
1653435390000|2022-05-24 23:36:30|11858.7|11856.7|11857|11855|11858.9|11856.9|11856.9|11854.9|14
1653435400000|2022-05-24 23:36:40|11857.1|11855.1|11857.2|11855.2|11857.4|11855.4|11856.7|11854.7|8
1653435410000|2022-05-24 23:36:50|11857.1|11855.1|11856.4|11854.4|11857.1|11855.1|11856.1|11854.1|11
1653435420000|2022-05-24 23:37:00|11856.1|11854.1|11856.7|11854.7|11856.7|11854.7|11855.9|11853.9|4
1653435430000|2022-05-24 23:37:10|11856.6|11854.6|11857.2|11855.2|11857.2|11855.2|11856.6|11854.6|0
1653435440000|2022-05-24 23:37:20|11857.1|11855.1|11857.2|11855.2|11857.2|11855.2|11857.1|11855.1|0
1653435450000|2022-05-24 23:37:30|11857|11855|11857.4|11855.4|11857.5|11855.5|11857|11855|6
1653435460000|2022-05-24 23:37:40|11857.2|11855.2|11856.9|11854.9|11857.4|11855.4|11856.9|11854.9|3
1653435470000|2022-05-24 23:37:50|11856.7|11854.7|11856.2|11854.2|11856.7|11854.7|11856.1|11854.1|2
1653435480000|2022-05-24 23:38:00|11856.1|11854.1|11856.2|11854.2|11856.2|11854.2|11856.1|11854.1|2
1653435490000|2022-05-24 23:38:10|11856.4|11854.4|11856.6|11854.6|11856.9|11854.9|11856.4|11854.4|6
1653435500000|2022-05-24 23:38:20|11856.4|11854.4|11856.4|11854.4|11856.5|11854.5|11856.4|11854.4|4
1653435510000|2022-05-24 23:38:30|11856.5|11854.5|11855.2|11853.2|11856.5|11854.5|11855.2|11853.2|21
1653435520000|2022-05-24 23:38:40|11855.4|11853.4|11854.7|11852.7|11855.4|11853.4|11854.7|11852.7|7
1653435530000|2022-05-24 23:38:50|11854.6|11852.6|11854.5|11852.5|11854.7|11852.7|11854.5|11852.5|7
1653435540000|2022-05-24 23:39:00|11854.6|11852.6|11855.5|11853.5|11855.5|11853.5|11854.5|11852.5|15
1653435550000|2022-05-24 23:39:10|11855.4|11853.4|11854.9|11852.9|11855.5|11853.5|11854.9|11852.9|6
1653435560000|2022-05-24 23:39:20|11854.7|11852.7|11854.5|11852.5|11854.9|11852.9|11854.5|11852.5|7
1653435570000|2022-05-24 23:39:30|11854.7|11852.7|11854.7|11852.7|11854.9|11852.9|11854.5|11852.5|3
1653435580000|2022-05-24 23:39:40|11854.9|11852.9|11856|11854|11856.5|11854.5|11854.9|11852.9|8
1653435590000|2022-05-24 23:39:50|11855.9|11853.9|11855.9|11853.9|11856|11854|11855.9|11853.9|1
1653435600000|2022-05-24 23:40:00|11856|11854|11856.5|11854.5|11856.5|11854.5|11856|11854|3
1653435610000|2022-05-24 23:40:10|11856.4|11854.4|11856.7|11854.7|11856.7|11854.7|11856.4|11854.4|2
1653435620000|2022-05-24 23:40:20|11856.6|11854.6|11856.5|11854.5|11856.6|11854.6|11856.4|11854.4|7
1653435630000|2022-05-24 23:40:30|11856.2|11854.2|11857|11855|11857.1|11855.1|11856.2|11854.2|5
1653435640000|2022-05-24 23:40:40|11856.9|11854.9|11855|11853|11856.9|11854.9|11855|11853|10
1653435650000|2022-05-24 23:40:50|11854.9|11852.9|11855.9|11853.9|11855.9|11853.9|11854.9|11852.9|12
1653435660000|2022-05-24 23:41:00|11856|11854|11854.9|11852.9|11856|11854|11854.9|11852.9|6
1653435670000|2022-05-24 23:41:10|11854.7|11852.7|11854.7|11852.7|11855.6|11853.6|11854.5|11852.5|4
1653435680000|2022-05-24 23:41:20|11855|11853|11855.1|11853.1|11855.4|11853.4|11855|11853|3
1653435690000|2022-05-24 23:41:30|11854.5|11852.5|11854.7|11852.7|11854.7|11852.7|11854.5|11852.5|9
1653435700000|2022-05-24 23:41:40|11854.6|11852.6|11854.7|11852.7|11855.2|11853.2|11854.5|11852.5|1
1653435710000|2022-05-24 23:41:50|11854.9|11852.9|11854.9|11852.9|11854.9|11852.9|11854.7|11852.7|1
1653435720000|2022-05-24 23:42:00|11855|11853|11854|11852|11855|11853|11854|11852|13
1653435730000|2022-05-24 23:42:10|11853.9|11851.9|11853.4|11851.4|11853.9|11851.9|11853.2|11851.2|28
1653435740000|2022-05-24 23:42:20|11853.2|11851.2|11853.2|11851.2|11853.7|11851.7|11852.5|11850.5|9
1653435750000|2022-05-24 23:42:30|11853.4|11851.4|11853.5|11851.5|11853.5|11851.5|11853.4|11851.4|1
1653435760000|2022-05-24 23:42:40|11853.6|11851.6|11852.6|11850.6|11853.7|11851.7|11852.6|11850.6|6
1653435770000|2022-05-24 23:42:50|11852.5|11850.5|11853.1|11851.1|11853.7|11851.7|11852.5|11850.5|3
1653435780000|2022-05-24 23:43:00|11852.6|11850.6|11853|11851|11853|11851|11852.5|11850.5|6
1653435790000|2022-05-24 23:43:10|11852.9|11850.9|11852.6|11850.6|11853.1|11851.1|11852.5|11850.5|3
1653435800000|2022-05-24 23:43:20|11853|11851|11852.2|11850.2|11853.4|11851.4|11852|11850|6
1653435810000|2022-05-24 23:43:30|11852.1|11850.1|11852.2|11850.2|11852.4|11850.4|11852.1|11850.1|1
1653435820000|2022-05-24 23:43:40|11852.1|11850.1|11852.5|11850.5|11852.5|11850.5|11852.1|11850.1|6
1653435830000|2022-05-24 23:43:50|11852.2|11850.2|11851.7|11849.7|11852.4|11850.4|11851.6|11849.6|5
1653435840000|2022-05-24 23:44:00|11851.9|11849.9|11852|11850|11852|11850|11851.4|11849.4|12
1653435850000|2022-05-24 23:44:10|11851.9|11849.9|11851.7|11849.7|11852|11850|11851.6|11849.6|2
1653435860000|2022-05-24 23:44:20|11851.6|11849.6|11852|11850|11852.4|11850.4|11851.6|11849.6|6
1653435870000|2022-05-24 23:44:30|11852.1|11850.1|11851|11849|11852.1|11850.1|11851|11849|6
1653435880000|2022-05-24 23:44:40|11851.4|11849.4|11851|11849|11851.4|11849.4|11850.7|11848.7|10
1653435890000|2022-05-24 23:44:50|11850.9|11848.9|11851|11849|11851.1|11849.1|11850.9|11848.9|3
1653435900000|2022-05-24 23:45:00|11851.1|11849.1|11850.2|11848.2|11851.1|11849.1|11849.9|11847.9|8
1653435910000|2022-05-24 23:45:10|11850.4|11848.4|11848.7|11846.7|11850.4|11848.4|11848.7|11846.7|17
1653435920000|2022-05-24 23:45:20|11848.6|11846.6|11850.1|11848.1|11850.2|11848.2|11848.5|11846.5|21
1653435930000|2022-05-24 23:45:30|11850.2|11848.2|11850.1|11848.1|11850.9|11848.9|11849.9|11847.9|11
1653435940000|2022-05-24 23:45:40|11850|11848|11850.6|11848.6|11851.1|11849.1|11850|11848|9
1653435950000|2022-05-24 23:45:50|11850.5|11848.5|11849.5|11847.5|11850.5|11848.5|11849.4|11847.4|4
1653435960000|2022-05-24 23:46:00|11849.4|11847.4|11849.2|11847.2|11850.5|11848.5|11849|11847|11
1653435970000|2022-05-24 23:46:10|11850|11848|11849|11847|11850|11848|11849|11847|7
1653435980000|2022-05-24 23:46:20|11848.9|11846.9|11849.7|11847.7|11849.9|11847.9|11848.9|11846.9|5
1653435990000|2022-05-24 23:46:30|11849.6|11847.6|11849.4|11847.4|11849.6|11847.6|11849.2|11847.2|3
1653436000000|2022-05-24 23:46:40|11849.5|11847.5|11849|11847|11849.7|11847.7|11848.9|11846.9|9
1653436010000|2022-05-24 23:46:50|11849.1|11847.1|11848.1|11846.1|11849.1|11847.1|11847.9|11845.9|16
1653436020000|2022-05-24 23:47:00|11848.5|11846.5|11848|11846|11848.7|11846.7|11846.5|11844.5|26
1653436030000|2022-05-24 23:47:10|11847.9|11845.9|11847.2|11845.2|11848|11846|11847.2|11845.2|8
1653436040000|2022-05-24 23:47:20|11847.4|11845.4|11847.4|11845.4|11847.9|11845.9|11847.2|11845.2|4
1653436050000|2022-05-24 23:47:30|11847.5|11845.5|11847.2|11845.2|11847.5|11845.5|11846.6|11844.6|9
1653436060000|2022-05-24 23:47:40|11847.4|11845.4|11847.6|11845.6|11848|11846|11847.4|11845.4|3
1653436070000|2022-05-24 23:47:50|11846.5|11844.5|11845.5|11843.5|11847|11845|11845|11843|38
1653436080000|2022-05-24 23:48:00|11845.6|11843.6|11847.9|11845.9|11847.9|11845.9|11845.5|11843.5|20
1653436090000|2022-05-24 23:48:10|11848|11846|11847.6|11845.6|11848|11846|11847.4|11845.4|7
1653436100000|2022-05-24 23:48:20|11847.5|11845.5|11847.1|11845.1|11847.9|11845.9|11847.1|11845.1|8
1653436110000|2022-05-24 23:48:30|11846.9|11844.9|11847.1|11845.1|11848.2|11846.2|11846.1|11844.1|87
1653436120000|2022-05-24 23:48:40|11847.2|11845.2|11846.5|11844.5|11847.6|11845.6|11846.4|11844.4|8
1653436130000|2022-05-24 23:48:50|11846.7|11844.7|11846.2|11844.2|11847.1|11845.1|11846.2|11844.2|5
1653436140000|2022-05-24 23:49:00|11846.4|11844.4|11845.9|11843.9|11846.4|11844.4|11845.7|11843.7|5
1653436150000|2022-05-24 23:49:10|11845.7|11843.7|11846.1|11844.1|11846.5|11844.5|11845.5|11843.5|7
1653436160000|2022-05-24 23:49:20|11846.2|11844.2|11846.5|11844.5|11846.9|11844.9|11846.1|11844.1|4
1653436170000|2022-05-24 23:49:30|11847.2|11845.2|11846.7|11844.7|11847.2|11845.2|11846.6|11844.6|9
1653436180000|2022-05-24 23:49:40|11846.6|11844.6|11847.1|11845.1|11847.4|11845.4|11846.6|11844.6|16
1653436190000|2022-05-24 23:49:50|11847.2|11845.2|11847.2|11845.2|11847.5|11845.5|11847|11845|0
1653436200000|2022-05-24 23:50:00|11847.1|11845.1|11847|11845|11847.9|11845.9|11846.7|11844.7|15
1653436210000|2022-05-24 23:50:10|11847.5|11845.5|11847.2|11845.2|11848.2|11846.2|11847.2|11845.2|11
1653436220000|2022-05-24 23:50:20|11847.4|11845.4|11847.4|11845.4|11847.7|11845.7|11847.4|11845.4|6
1653436230000|2022-05-24 23:50:30|11847.5|11845.5|11848.7|11846.7|11848.7|11846.7|11847.1|11845.1|14
1653436240000|2022-05-24 23:50:40|11848.6|11846.6|11849.4|11847.4|11849.6|11847.6|11848.6|11846.6|16
1653436250000|2022-05-24 23:50:50|11849.2|11847.2|11847.7|11845.7|11849.7|11847.7|11847.5|11845.5|12
1653436260000|2022-05-24 23:51:00|11847.9|11845.9|11848.7|11846.7|11848.7|11846.7|11847.4|11845.4|29
1653436270000|2022-05-24 23:51:10|11848.6|11846.6|11848.7|11846.7|11848.9|11846.9|11848.5|11846.5|1
1653436280000|2022-05-24 23:51:20|11848.6|11846.6|11848.5|11846.5|11848.7|11846.7|11848.5|11846.5|1
1653436290000|2022-05-24 23:51:30|11848.7|11846.7|11848|11846|11848.7|11846.7|11848|11846|4
1653436300000|2022-05-24 23:51:40|11848.1|11846.1|11848.6|11846.6|11848.6|11846.6|11848|11846|6
1653436310000|2022-05-24 23:51:50|11849.4|11847.4|11848.7|11846.7|11849.4|11847.4|11848.7|11846.7|13
1653436320000|2022-05-24 23:52:00|11848.9|11846.9|11849.7|11847.7|11849.9|11847.9|11848.9|11846.9|14
1653436330000|2022-05-24 23:52:10|11849.5|11847.5|11849.4|11847.4|11850.5|11848.5|11849.4|11847.4|8
1653436340000|2022-05-24 23:52:20|11849.5|11847.5|11849.5|11847.5|11850|11848|11849.4|11847.4|13
1653436350000|2022-05-24 23:52:30|11849.4|11847.4|11849.1|11847.1|11849.4|11847.4|11849.1|11847.1|2
1653436360000|2022-05-24 23:52:40|11849|11847|11847.9|11845.9|11849|11847|11847.7|11845.7|12
1653436370000|2022-05-24 23:52:50|11848|11846|11847.9|11845.9|11848.2|11846.2|11847.6|11845.6|16
1653436380000|2022-05-24 23:53:00|11848|11846|11848|11846|11848.4|11846.4|11847.9|11845.9|11
1653436390000|2022-05-24 23:53:10|11847.6|11845.6|11847.9|11845.9|11848.1|11846.1|11847.2|11845.2|7
1653436400000|2022-05-24 23:53:20|11848|11846|11848.2|11846.2|11848.2|11846.2|11847.7|11845.7|0
1653436410000|2022-05-24 23:53:30|11847.6|11845.6|11847.6|11845.6|11848.1|11846.1|11847.6|11845.6|3
1653436420000|2022-05-24 23:53:40|11847.5|11845.5|11847.4|11845.4|11848|11846|11847.1|11845.1|9
1653436430000|2022-05-24 23:53:50|11847.5|11845.5|11848.1|11846.1|11848.6|11846.6|11847.5|11845.5|2
1653436440000|2022-05-24 23:54:00|11848.2|11846.2|11847.9|11845.9|11848.4|11846.4|11847.6|11845.6|1
1653436450000|2022-05-24 23:54:10|11848|11846|11847.6|11845.6|11848.1|11846.1|11847.6|11845.6|5
1653436460000|2022-05-24 23:54:20|11847.7|11845.7|11848.4|11846.4|11848.4|11846.4|11847.1|11845.1|14
1653436470000|2022-05-24 23:54:30|11847.9|11845.9|11847.9|11845.9|11848.4|11846.4|11847.9|11845.9|5
1653436480000|2022-05-24 23:54:40|11847.7|11845.7|11846.9|11844.9|11848.4|11846.4|11846.9|11844.9|6
1653436490000|2022-05-24 23:54:50|11846.7|11844.7|11845.2|11843.2|11846.7|11844.7|11845.1|11843.1|41
1653436500000|2022-05-24 23:55:00|11845.1|11843.1|11843.2|11841.2|11845.2|11843.2|11843.2|11841.2|51
1653436510000|2022-05-24 23:55:10|11843.4|11841.4|11844.1|11842.1|11844.6|11842.6|11843.2|11841.2|11
1653436520000|2022-05-24 23:55:20|11844.4|11842.4|11844|11842|11844.5|11842.5|11843.6|11841.6|8
1653436530000|2022-05-24 23:55:30|11843.9|11841.9|11845|11843|11845|11843|11843.6|11841.6|16
1653436540000|2022-05-24 23:55:40|11845.1|11843.1|11844.6|11842.6|11845.1|11843.1|11844.5|11842.5|9
1653436550000|2022-05-24 23:55:50|11844.5|11842.5|11846.1|11844.1|11846.4|11844.4|11844.5|11842.5|8
1653436560000|2022-05-24 23:56:00|11846|11844|11845.6|11843.6|11846.2|11844.2|11845.6|11843.6|12
1653436570000|2022-05-24 23:56:10|11845.5|11843.5|11844.9|11842.9|11845.5|11843.5|11844.7|11842.7|2
1653436580000|2022-05-24 23:56:20|11844.7|11842.7|11845.1|11843.1|11845.2|11843.2|11844.7|11842.7|0
1653436590000|2022-05-24 23:56:30|11845|11843|11845.9|11843.9|11846.2|11844.2|11844.7|11842.7|4
1653436600000|2022-05-24 23:56:40|11846|11844|11846.5|11844.5|11846.6|11844.6|11846|11844|0
1653436610000|2022-05-24 23:56:50|11846.4|11844.4|11846.9|11844.9|11846.9|11844.9|11846.4|11844.4|9
1653436620000|2022-05-24 23:57:00|11847|11845|11847.1|11845.1|11847.1|11845.1|11846.4|11844.4|6
1653436630000|2022-05-24 23:57:10|11847.4|11845.4|11847.6|11845.6|11847.9|11845.9|11847.1|11845.1|4
1653436640000|2022-05-24 23:57:20|11847.7|11845.7|11848.1|11846.1|11848.7|11846.7|11847.7|11845.7|7
1653436650000|2022-05-24 23:57:30|11848.4|11846.4|11847.6|11845.6|11848.4|11846.4|11847.6|11845.6|2
1653436660000|2022-05-24 23:57:40|11847.5|11845.5|11847.7|11845.7|11848|11846|11847.5|11845.5|3
1653436670000|2022-05-24 23:57:50|11847.6|11845.6|11846.6|11844.6|11848.2|11846.2|11846.4|11844.4|3
1653436680000|2022-05-24 23:58:00|11846.5|11844.5|11847.2|11845.2|11847.2|11845.2|11845.6|11843.6|21
1653436690000|2022-05-24 23:58:10|11847.9|11845.9|11847.9|11845.9|11848|11846|11847.4|11845.4|4
1653436700000|2022-05-24 23:58:20|11847.7|11845.7|11848.1|11846.1|11848.2|11846.2|11847.6|11845.6|14
1653436710000|2022-05-24 23:58:30|11848.6|11846.6|11848|11846|11848.6|11846.6|11848|11846|4
1653436720000|2022-05-24 23:58:40|11848.1|11846.1|11848.2|11846.2|11848.2|11846.2|11847.7|11845.7|2
1653436730000|2022-05-24 23:58:50|11848.4|11846.4|11848.2|11846.2|11848.7|11846.7|11848.2|11846.2|2
1653436740000|2022-05-24 23:59:00|11848.4|11846.4|11848.2|11846.2|11848.9|11846.9|11848|11846|13
1653436750000|2022-05-24 23:59:10|11848.7|11846.7|11852|11850|11852.1|11850.1|11848.5|11846.5|46
1653436760000|2022-05-24 23:59:20|11851.9|11849.9|11851.4|11849.4|11852|11850|11850.5|11848.5|9
1653436770000|2022-05-24 23:59:30|11851.2|11849.2|11852.6|11850.6|11852.6|11850.6|11851.2|11849.2|29
1653436780000|2022-05-24 23:59:40|11852.7|11850.7|11853.5|11851.5|11853.7|11851.7|11852.6|11850.6|23
1653436790000|2022-05-24 23:59:50|11853.2|11851.2|11854.1|11852.1|11854.4|11852.4|11852.6|11850.6|43
1653436800000|2022-05-25 00:00:00|11852.2|11850.2|11849|11847|11852.6|11850.6|11846.6|11844.6|65
1653436810000|2022-05-25 00:00:10|11848.9|11846.9|11849|11847|11850.7|11848.7|11848.9|11846.9|11
1653436820000|2022-05-25 00:00:20|11848.7|11846.7|11846.1|11844.1|11849|11847|11846|11844|27
1653436830000|2022-05-25 00:00:30|11846|11844|11847.5|11845.5|11847.5|11845.5|11843.7|11841.7|25
1653436840000|2022-05-25 00:00:40|11847.6|11845.6|11847.4|11845.4|11849.6|11847.6|11847.1|11845.1|12
1653436850000|2022-05-25 00:00:50|11847.2|11845.2|11849|11847|11849|11847|11846.7|11844.7|11
1653436860000|2022-05-25 00:01:00|11849.9|11847.9|11850.6|11848.6|11851.9|11849.9|11849.4|11847.4|19
1653436870000|2022-05-25 00:01:10|11849.7|11847.7|11849.9|11847.9|11850|11848|11847.5|11845.5|9
1653436880000|2022-05-25 00:01:20|11849.7|11847.7|11851.5|11849.5|11851.5|11849.5|11848.7|11846.7|4
1653436890000|2022-05-25 00:01:30|11851.4|11849.4|11848.7|11846.7|11851.4|11849.4|11848.6|11846.6|4
1653436900000|2022-05-25 00:01:40|11848.9|11846.9|11847.4|11845.4|11849|11847|11847.4|11845.4|2
1653436910000|2022-05-25 00:01:50|11847.2|11845.2|11847.1|11845.1|11848.1|11846.1|11846|11844|9
1653436920000|2022-05-25 00:02:00|11847.2|11845.2|11846.1|11844.1|11847.9|11845.9|11846|11844|11
1653436930000|2022-05-25 00:02:10|11846|11844|11845.6|11843.6|11847.7|11845.7|11844.6|11842.6|14
1653436940000|2022-05-25 00:02:20|11845.7|11843.7|11846.2|11844.2|11846.9|11844.9|11844.4|11842.4|9
1653436950000|2022-05-25 00:02:30|11846.1|11844.1|11844.9|11842.9|11846.1|11844.1|11844.4|11842.4|3
1653436960000|2022-05-25 00:02:40|11845|11843|11845.5|11843.5|11846.4|11844.4|11845|11843|9
1653436970000|2022-05-25 00:02:50|11845.4|11843.4|11845.1|11843.1|11846.1|11844.1|11844.4|11842.4|12
1653436980000|2022-05-25 00:03:00|11845.2|11843.2|11844.9|11842.9|11845.6|11843.6|11844|11842|12
1653436990000|2022-05-25 00:03:10|11845|11843|11844.5|11842.5|11846.1|11844.1|11844.5|11842.5|11
1653437000000|2022-05-25 00:03:20|11844.4|11842.4|11844.2|11842.2|11844.7|11842.7|11843|11841|19
1653437010000|2022-05-25 00:03:30|11844.4|11842.4|11844|11842|11844.7|11842.7|11843.5|11841.5|3
1653437020000|2022-05-25 00:03:40|11844.1|11842.1|11843.9|11841.9|11844.7|11842.7|11843.7|11841.7|3
1653437030000|2022-05-25 00:03:50|11844.4|11842.4|11840.2|11838.2|11844.5|11842.5|11840.1|11838.1|75
1653437040000|2022-05-25 00:04:00|11839.7|11837.7|11839.7|11837.7|11840.7|11838.7|11839.5|11837.5|23
1653437050000|2022-05-25 00:04:10|11839.6|11837.6|11838.5|11836.5|11840.9|11838.9|11838.4|11836.4|36
1653437060000|2022-05-25 00:04:20|11838.4|11836.4|11838.5|11836.5|11839.6|11837.6|11838.2|11836.2|14
1653437070000|2022-05-25 00:04:30|11838.6|11836.6|11839.1|11837.1|11839.4|11837.4|11838.6|11836.6|5
1653437080000|2022-05-25 00:04:40|11837.4|11835.4|11835.9|11833.9|11837.4|11835.4|11834.9|11832.9|48
1653437090000|2022-05-25 00:04:50|11836.1|11834.1|11836.5|11834.5|11836.7|11834.7|11836|11834|28
1653437100000|2022-05-25 00:05:00|11836.6|11834.6|11838|11836|11838.1|11836.1|11836.6|11834.6|18
1653437110000|2022-05-25 00:05:10|11838.1|11836.1|11837|11835|11838.2|11836.2|11837|11835|23
1653437120000|2022-05-25 00:05:20|11837.1|11835.1|11837.9|11835.9|11838|11836|11835.9|11833.9|23
1653437130000|2022-05-25 00:05:30|11838.7|11836.7|11840.6|11838.6|11841|11839|11838.5|11836.5|35
1653437140000|2022-05-25 00:05:40|11840.5|11838.5|11840.1|11838.1|11841.1|11839.1|11839.5|11837.5|17
1653437150000|2022-05-25 00:05:50|11840|11838|11840.9|11838.9|11841.9|11839.9|11839.5|11837.5|14
1653437160000|2022-05-25 00:06:00|11840.7|11838.7|11838.5|11836.5|11840.7|11838.7|11838.5|11836.5|12
1653437170000|2022-05-25 00:06:10|11838.4|11836.4|11837.1|11835.1|11838.7|11836.7|11837|11835|12
1653437180000|2022-05-25 00:06:20|11837.4|11835.4|11836.5|11834.5|11838.1|11836.1|11836.5|11834.5|9
1653437190000|2022-05-25 00:06:30|11836.4|11834.4|11836.6|11834.6|11837.5|11835.5|11836.4|11834.4|10
1653437200000|2022-05-25 00:06:40|11836.4|11834.4|11836.1|11834.1|11837|11835|11835|11833|18
1653437210000|2022-05-25 00:06:50|11836.2|11834.2|11837.4|11835.4|11838.1|11836.1|11836.2|11834.2|11
1653437220000|2022-05-25 00:07:00|11836.6|11834.6|11836.9|11834.9|11837.1|11835.1|11836|11834|14
1653437230000|2022-05-25 00:07:10|11837.5|11835.5|11836.4|11834.4|11837.9|11835.9|11835.6|11833.6|19
1653437240000|2022-05-25 00:07:20|11836.2|11834.2|11837.5|11835.5|11837.6|11835.6|11836|11834|5
1653437250000|2022-05-25 00:07:30|11837.4|11835.4|11837.4|11835.4|11837.6|11835.6|11836.4|11834.4|5
1653437260000|2022-05-25 00:07:40|11837.2|11835.2|11837.2|11835.2|11838.2|11836.2|11836.5|11834.5|3
1653437270000|2022-05-25 00:07:50|11837.6|11835.6|11834.1|11832.1|11837.6|11835.6|11833.5|11831.5|37
1653437280000|2022-05-25 00:08:00|11834.4|11832.4|11834.9|11832.9|11835.1|11833.1|11833.5|11831.5|15
1653437290000|2022-05-25 00:08:10|11835|11833|11834.9|11832.9|11835.2|11833.2|11834.4|11832.4|6
1653437300000|2022-05-25 00:08:20|11835|11833|11835.9|11833.9|11836.1|11834.1|11834.7|11832.7|9
1653437310000|2022-05-25 00:08:30|11836|11834|11835.5|11833.5|11837.1|11835.1|11835.4|11833.4|7
1653437320000|2022-05-25 00:08:40|11835.1|11833.1|11834.6|11832.6|11835.9|11833.9|11834.4|11832.4|5
1653437330000|2022-05-25 00:08:50|11834.4|11832.4|11832.4|11830.4|11834.4|11832.4|11832.4|11830.4|26
1653437340000|2022-05-25 00:09:00|11832.7|11830.7|11831.6|11829.6|11833.1|11831.1|11831.4|11829.4|38
1653437350000|2022-05-25 00:09:10|11831.7|11829.7|11834.4|11832.4|11834.5|11832.5|11831.7|11829.7|13
1653437360000|2022-05-25 00:09:20|11834.2|11832.2|11834|11832|11834.5|11832.5|11833.6|11831.6|5
1653437370000|2022-05-25 00:09:30|11833.9|11831.9|11833.4|11831.4|11834.1|11832.1|11833|11831|6
1653437380000|2022-05-25 00:09:40|11833.5|11831.5|11833.4|11831.4|11834|11832|11833.2|11831.2|8
1653437390000|2022-05-25 00:09:50|11833.5|11831.5|11834.2|11832.2|11834.7|11832.7|11833.5|11831.5|24
1653437400000|2022-05-25 00:10:00|11834.1|11832.1|11833.1|11831.1|11834.1|11832.1|11832.4|11830.4|15
1653437410000|2022-05-25 00:10:10|11832.9|11830.9|11826.1|11824.1|11832.9|11830.9|11826|11824|102
1653437420000|2022-05-25 00:10:20|11826.2|11824.2|11826.7|11824.7|11827.9|11825.9|11826|11824|29
1653437430000|2022-05-25 00:10:30|11826.6|11824.6|11826.7|11824.7|11828|11826|11826.2|11824.2|31
1653437440000|2022-05-25 00:10:40|11826.9|11824.9|11822.7|11820.7|11826.9|11824.9|11822.7|11820.7|62
1653437450000|2022-05-25 00:10:50|11823.7|11821.7|11820.1|11818.1|11823.7|11821.7|11820|11818|102
1653437460000|2022-05-25 00:11:00|11820.2|11818.2|11817.4|11815.4|11820.5|11818.5|11816.6|11814.6|56
1653437470000|2022-05-25 00:11:10|11817.1|11815.1|11816.9|11814.9|11817.9|11815.9|11815.1|11813.1|71
1653437480000|2022-05-25 00:11:20|11817|11815|11819.4|11817.4|11819.9|11817.9|11817|11815|38
1653437490000|2022-05-25 00:11:30|11819.5|11817.5|11819.7|11817.7|11819.9|11817.9|11818.1|11816.1|30
1653437500000|2022-05-25 00:11:40|11819.6|11817.6|11818.2|11816.2|11819.6|11817.6|11817.1|11815.1|23
1653437510000|2022-05-25 00:11:50|11818.4|11816.4|11810.2|11808.2|11818.4|11816.4|11810.2|11808.2|120
1653437520000|2022-05-25 00:12:00|11810.4|11808.4|11806.4|11804.4|11811.1|11809.1|11806.4|11804.4|87
1653437530000|2022-05-25 00:12:10|11806.5|11804.5|11807.9|11805.9|11808.4|11806.4|11803.5|11801.5|89
1653437540000|2022-05-25 00:12:20|11808|11806|11809.6|11807.6|11810.6|11808.6|11807.5|11805.5|35
1653437550000|2022-05-25 00:12:30|11809.9|11807.9|11808.6|11806.6|11810.1|11808.1|11807.7|11805.7|20
1653437560000|2022-05-25 00:12:40|11808.5|11806.5|11808.1|11806.1|11809|11807|11807|11805|24
1653437570000|2022-05-25 00:12:50|11808.4|11806.4|11807.2|11805.2|11809.1|11807.1|11807.2|11805.2|22
1653437580000|2022-05-25 00:13:00|11807.4|11805.4|11807.9|11805.9|11808.7|11806.7|11807.2|11805.2|17
1653437590000|2022-05-25 00:13:10|11808|11806|11805.6|11803.6|11808.6|11806.6|11805.5|11803.5|30
1653437600000|2022-05-25 00:13:20|11805.5|11803.5|11805.6|11803.6|11806.4|11804.4|11804.1|11802.1|60
1653437610000|2022-05-25 00:13:30|11805.7|11803.7|11806.9|11804.9|11807.1|11805.1|11805.7|11803.7|13
1653437620000|2022-05-25 00:13:40|11807|11805|11807.4|11805.4|11808.2|11806.2|11806.5|11804.5|26
1653437630000|2022-05-25 00:13:50|11807.2|11805.2|11809.9|11807.9|11810|11808|11807.1|11805.1|41
1653437640000|2022-05-25 00:14:00|11810.1|11808.1|11809.7|11807.7|11810.5|11808.5|11807.6|11805.6|12
1653437650000|2022-05-25 00:14:10|11809.9|11807.9|11811.2|11809.2|11811.7|11809.7|11809.7|11807.7|25
1653437660000|2022-05-25 00:14:20|11811.4|11809.4|11813.1|11811.1|11813.4|11811.4|11811.4|11809.4|13
1653437670000|2022-05-25 00:14:30|11812.9|11810.9|11809.9|11807.9|11813|11811|11808.5|11806.5|48
1653437680000|2022-05-25 00:14:40|11809.7|11807.7|11809.1|11807.1|11810.4|11808.4|11808.6|11806.6|20
1653437690000|2022-05-25 00:14:50|11809.5|11807.5|11808.7|11806.7|11809.9|11807.9|11808.7|11806.7|15
1653437700000|2022-05-25 00:15:00|11808.4|11806.4|11802.4|11800.4|11808.7|11806.7|11801.9|11799.9|166
1653437710000|2022-05-25 00:15:10|11802.5|11800.5|11802.6|11800.6|11804.6|11802.6|11801.7|11799.7|30
1653437720000|2022-05-25 00:15:20|11802.7|11800.7|11792.9|11790.9|11803.1|11801.1|11792.6|11790.6|105
1653437730000|2022-05-25 00:15:30|11792.6|11790.6|11798.9|11796.9|11799.6|11797.6|11792|11790|76
1653437740000|2022-05-25 00:15:40|11798.7|11796.7|11798.6|11796.6|11798.9|11796.9|11797.1|11795.1|19
1653437750000|2022-05-25 00:15:50|11799.1|11797.1|11801|11799|11801.9|11799.9|11799.1|11797.1|30
1653437760000|2022-05-25 00:16:00|11800.9|11798.9|11798.9|11796.9|11802.4|11800.4|11798.7|11796.7|35
1653437770000|2022-05-25 00:16:10|11798.7|11796.7|11800.6|11798.6|11800.7|11798.7|11798.6|11796.6|9
1653437780000|2022-05-25 00:16:20|11800.4|11798.4|11804.2|11802.2|11804.4|11802.4|11800.4|11798.4|19
1653437790000|2022-05-25 00:16:30|11804.1|11802.1|11803.2|11801.2|11804.7|11802.7|11803.1|11801.1|16
1653437800000|2022-05-25 00:16:40|11803.4|11801.4|11804.5|11802.5|11804.7|11802.7|11803.2|11801.2|34
1653437810000|2022-05-25 00:16:50|11804.6|11802.6|11803.1|11801.1|11804.9|11802.9|11803.1|11801.1|14
1653437820000|2022-05-25 00:17:00|11803|11801|11806.2|11804.2|11806.2|11804.2|11802.1|11800.1|22
1653437830000|2022-05-25 00:17:10|11806.4|11804.4|11806.6|11804.6|11808.6|11806.6|11805.5|11803.5|72
1653437840000|2022-05-25 00:17:20|11805.7|11803.7|11806.9|11804.9|11806.9|11804.9|11804.1|11802.1|38
1653437850000|2022-05-25 00:17:30|11807|11805|11811.1|11809.1|11811.2|11809.2|11807|11805|44
1653437860000|2022-05-25 00:17:40|11811.2|11809.2|11812.7|11810.7|11813.1|11811.1|11810.9|11808.9|46
1653437870000|2022-05-25 00:17:50|11812.9|11810.9|11812.1|11810.1|11813.4|11811.4|11812.1|11810.1|27
1653437880000|2022-05-25 00:18:00|11812|11810|11814.2|11812.2|11815|11813|11811.2|11809.2|81
1653437890000|2022-05-25 00:18:10|11813.6|11811.6|11814.5|11812.5|11815.5|11813.5|11812.7|11810.7|34
1653437900000|2022-05-25 00:18:20|11814.4|11812.4|11812.2|11810.2|11814.4|11812.4|11812.2|11810.2|48
1653437910000|2022-05-25 00:18:30|11812.1|11810.1|11812.6|11810.6|11813|11811|11811.9|11809.9|14
1653437920000|2022-05-25 00:18:40|11812.5|11810.5|11807.4|11805.4|11812.5|11810.5|11807.4|11805.4|60
1653437930000|2022-05-25 00:18:50|11807.6|11805.6|11806.5|11804.5|11809.2|11807.2|11806.4|11804.4|42
1653437940000|2022-05-25 00:19:00|11806.9|11804.9|11803.9|11801.9|11807.5|11805.5|11803.5|11801.5|51
1653437950000|2022-05-25 00:19:10|11803.7|11801.7|11802.9|11800.9|11804.5|11802.5|11802|11800|36
1653437960000|2022-05-25 00:19:20|11802.7|11800.7|11799.6|11797.6|11803.1|11801.1|11798.1|11796.1|68
1653437970000|2022-05-25 00:19:30|11799.5|11797.5|11796.9|11794.9|11799.5|11797.5|11796.6|11794.6|48
1653437980000|2022-05-25 00:19:40|11796.7|11794.7|11798.9|11796.9|11799.2|11797.2|11796.7|11794.7|40
1653437990000|2022-05-25 00:19:50|11798.7|11796.7|11799.2|11797.2|11799.2|11797.2|11797.9|11795.9|27
1653438000000|2022-05-25 00:20:00|11799.1|11797.1|11798.6|11796.6|11799.2|11797.2|11797.5|11795.5|17
1653438010000|2022-05-25 00:20:10|11798.5|11796.5|11798.7|11796.7|11799|11797|11797.6|11795.6|7
1653438020000|2022-05-25 00:20:20|11798.6|11796.6|11797.9|11795.9|11798.9|11796.9|11797.9|11795.9|7
1653438030000|2022-05-25 00:20:30|11797|11795|11795.6|11793.6|11798.2|11796.2|11795.5|11793.5|48
1653438040000|2022-05-25 00:20:40|11795.9|11793.9|11795.1|11793.1|11798|11796|11795.1|11793.1|124
1653438050000|2022-05-25 00:20:50|11795|11793|11795.6|11793.6|11795.9|11793.9|11792.5|11790.5|53
1653438060000|2022-05-25 00:21:00|11795.5|11793.5|11794.5|11792.5|11796.7|11794.7|11794.2|11792.2|26
1653438070000|2022-05-25 00:21:10|11794.6|11792.6|11796.1|11794.1|11796.2|11794.2|11794.5|11792.5|34
1653438080000|2022-05-25 00:21:20|11796|11794|11797.7|11795.7|11798.1|11796.1|11795.4|11793.4|42
1653438090000|2022-05-25 00:21:30|11798.2|11796.2|11799.1|11797.1|11800|11798|11798.2|11796.2|31
1653438100000|2022-05-25 00:21:40|11799.2|11797.2|11799.1|11797.1|11799.2|11797.2|11798|11796|14
1653438110000|2022-05-25 00:21:50|11799.2|11797.2|11801.2|11799.2|11801.7|11799.7|11799.2|11797.2|13
1653438120000|2022-05-25 00:22:00|11801.1|11799.1|11802.7|11800.7|11802.7|11800.7|11799.5|11797.5|20
1653438130000|2022-05-25 00:22:10|11802|11800|11801.1|11799.1|11802.1|11800.1|11800.9|11798.9|18
1653438140000|2022-05-25 00:22:20|11801.5|11799.5|11799.7|11797.7|11801.5|11799.5|11799.1|11797.1|31
1653438150000|2022-05-25 00:22:30|11799.6|11797.6|11802|11800|11802.4|11800.4|11799.6|11797.6|15
1653438160000|2022-05-25 00:22:40|11802.1|11800.1|11801.1|11799.1|11802.4|11800.4|11800.7|11798.7|7
1653438170000|2022-05-25 00:22:50|11801|11799|11804.6|11802.6|11804.7|11802.7|11800.5|11798.5|39
1653438180000|2022-05-25 00:23:00|11805.1|11803.1|11806.6|11804.6|11806.7|11804.7|11805|11803|21
1653438190000|2022-05-25 00:23:10|11806.9|11804.9|11805.9|11803.9|11806.9|11804.9|11804.4|11802.4|21
1653438200000|2022-05-25 00:23:20|11805.7|11803.7|11805.2|11803.2|11806.4|11804.4|11804.4|11802.4|8
1653438210000|2022-05-25 00:23:30|11805.4|11803.4|11802.5|11800.5|11805.7|11803.7|11802.4|11800.4|12
1653438220000|2022-05-25 00:23:40|11802.4|11800.4|11801.4|11799.4|11803.6|11801.6|11801.4|11799.4|10
1653438230000|2022-05-25 00:23:50|11801.2|11799.2|11803.4|11801.4|11804|11802|11801.1|11799.1|6
1653438240000|2022-05-25 00:24:00|11803.5|11801.5|11801.4|11799.4|11803.6|11801.6|11801.4|11799.4|6
1653438250000|2022-05-25 00:24:10|11801.5|11799.5|11803.1|11801.1|11803.2|11801.2|11801.5|11799.5|3
1653438260000|2022-05-25 00:24:20|11803|11801|11803.2|11801.2|11803.5|11801.5|11802.4|11800.4|3
1653438270000|2022-05-25 00:24:30|11803.1|11801.1|11804.6|11802.6|11804.6|11802.6|11803|11801|3
1653438280000|2022-05-25 00:24:40|11804.5|11802.5|11801.5|11799.5|11804.7|11802.7|11801|11799|39
1653438290000|2022-05-25 00:24:50|11801.4|11799.4|11801.6|11799.6|11801.9|11799.9|11800.9|11798.9|4
1653438300000|2022-05-25 00:25:00|11801.7|11799.7|11801.1|11799.1|11802|11800|11801.1|11799.1|6
1653438310000|2022-05-25 00:25:10|11800.9|11798.9|11799|11797|11801.1|11799.1|11798.9|11796.9|20
1653438320000|2022-05-25 00:25:20|11798.9|11796.9|11799.5|11797.5|11800|11798|11798.6|11796.6|8
1653438330000|2022-05-25 00:25:30|11799.6|11797.6|11800|11798|11800.6|11798.6|11798.7|11796.7|15
1653438340000|2022-05-25 00:25:40|11800.1|11798.1|11798.9|11796.9|11800.1|11798.1|11798.7|11796.7|23
1653438350000|2022-05-25 00:25:50|11798.7|11796.7|11794.6|11792.6|11798.9|11796.9|11794.4|11792.4|44
1653438360000|2022-05-25 00:26:00|11794.5|11792.5|11796.7|11794.7|11798.1|11796.1|11794.1|11792.1|35
1653438370000|2022-05-25 00:26:10|11796.5|11794.5|11798.4|11796.4|11798.4|11796.4|11796.1|11794.1|2
1653438380000|2022-05-25 00:26:20|11798.5|11796.5|11795.2|11793.2|11798.9|11796.9|11794.6|11792.6|25
1653438390000|2022-05-25 00:26:30|11794.6|11792.6|11793.9|11791.9|11794.6|11792.6|11793.9|11791.9|8
1653438400000|2022-05-25 00:26:40|11793.7|11791.7|11795.9|11793.9|11796.4|11794.4|11793.6|11791.6|28
1653438410000|2022-05-25 00:26:50|11795.4|11793.4|11796.1|11794.1|11796.9|11794.9|11794.6|11792.6|22
1653438420000|2022-05-25 00:27:00|11796.7|11794.7|11796.6|11794.6|11796.9|11794.9|11796|11794|8
1653438430000|2022-05-25 00:27:10|11796.7|11794.7|11798.2|11796.2|11798.2|11796.2|11796.7|11794.7|8
1653438440000|2022-05-25 00:27:20|11798.5|11796.5|11792.5|11790.5|11798.6|11796.6|11792|11790|35
1653438450000|2022-05-25 00:27:30|11792.2|11790.2|11789.4|11787.4|11792.2|11790.2|11787.2|11785.2|147
1653438460000|2022-05-25 00:27:40|11789.5|11787.5|11791.9|11789.9|11792.1|11790.1|11789.1|11787.1|17
1653438470000|2022-05-25 00:27:50|11791.7|11789.7|11792.9|11790.9|11793.4|11791.4|11790.9|11788.9|21
1653438480000|2022-05-25 00:28:00|11793.6|11791.6|11794.5|11792.5|11795.4|11793.4|11793|11791|44
1653438490000|2022-05-25 00:28:10|11794.6|11792.6|11795.5|11793.5|11796.2|11794.2|11794.5|11792.5|15
1653438500000|2022-05-25 00:28:20|11795.4|11793.4|11795.7|11793.7|11796.1|11794.1|11795.4|11793.4|5
1653438510000|2022-05-25 00:28:30|11795.9|11793.9|11796.9|11794.9|11797|11795|11795.6|11793.6|17
1653438520000|2022-05-25 00:28:40|11796.7|11794.7|11797.9|11795.9|11798|11796|11796.2|11794.2|4
1653438530000|2022-05-25 00:28:50|11798|11796|11798|11796|11798.6|11796.6|11797.6|11795.6|3
1653438540000|2022-05-25 00:29:00|11798.4|11796.4|11799.7|11797.7|11799.7|11797.7|11798.4|11796.4|18
1653438550000|2022-05-25 00:29:10|11799.9|11797.9|11801.6|11799.6|11803.1|11801.1|11799.9|11797.9|43
1653438560000|2022-05-25 00:29:20|11801.7|11799.7|11802.7|11800.7|11802.7|11800.7|11800.9|11798.9|3
1653438570000|2022-05-25 00:29:30|11803.6|11801.6|11804.7|11802.7|11805.1|11803.1|11803.5|11801.5|16
1653438580000|2022-05-25 00:29:40|11804.4|11802.4|11805.4|11803.4|11805.7|11803.7|11804.4|11802.4|15
1653438590000|2022-05-25 00:29:50|11805.5|11803.5|11810.1|11808.1|11810.2|11808.2|11805.4|11803.4|54
1653438600000|2022-05-25 00:30:00|11809.7|11807.7|11812.5|11810.5|11813|11811|11809.7|11807.7|85
1653438610000|2022-05-25 00:30:10|11812.6|11810.6|11814.4|11812.4|11815.4|11813.4|11811.7|11809.7|53
1653438620000|2022-05-25 00:30:20|11814.5|11812.5|11812.6|11810.6|11814.6|11812.6|11812.4|11810.4|15
1653438630000|2022-05-25 00:30:30|11812.5|11810.5|11813.1|11811.1|11813.1|11811.1|11811.9|11809.9|15
1653438640000|2022-05-25 00:30:40|11813|11811|11812|11810|11813|11811|11811.9|11809.9|10
1653438650000|2022-05-25 00:30:50|11812.1|11810.1|11813|11811|11813|11811|11811|11809|17
1653438660000|2022-05-25 00:31:00|11814.4|11812.4|11813.7|11811.7|11814.5|11812.5|11813.2|11811.2|10
1653438670000|2022-05-25 00:31:10|11813.6|11811.6|11814.5|11812.5|11815.2|11813.2|11813.6|11811.6|80
1653438680000|2022-05-25 00:31:20|11814.4|11812.4|11814.5|11812.5|11814.5|11812.5|11812|11810|11
1653438690000|2022-05-25 00:31:30|11815.2|11813.2|11815.4|11813.4|11815.6|11813.6|11814.2|11812.2|21
1653438700000|2022-05-25 00:31:40|11815.2|11813.2|11813.9|11811.9|11815.6|11813.6|11813.2|11811.2|14
1653438710000|2022-05-25 00:31:50|11814|11812|11814.5|11812.5|11815.1|11813.1|11813.9|11811.9|35
1653438720000|2022-05-25 00:32:00|11814.6|11812.6|11813.2|11811.2|11815.2|11813.2|11812.7|11810.7|50
1653438730000|2022-05-25 00:32:10|11813.1|11811.1|11811.6|11809.6|11814.4|11812.4|11811.4|11809.4|28
1653438740000|2022-05-25 00:32:20|11811.2|11809.2|11813.1|11811.1|11813.9|11811.9|11811.2|11809.2|19
1653438750000|2022-05-25 00:32:30|11813.2|11811.2|11810.9|11808.9|11813.2|11811.2|11810.9|11808.9|22
1653438760000|2022-05-25 00:32:40|11810.7|11808.7|11810.2|11808.2|11812.1|11810.1|11810|11808|15
1653438770000|2022-05-25 00:32:50|11810.4|11808.4|11807.9|11805.9|11810.5|11808.5|11807.4|11805.4|28
1653438780000|2022-05-25 00:33:00|11807.4|11805.4|11809.2|11807.2|11809.7|11807.7|11806.4|11804.4|49
1653438790000|2022-05-25 00:33:10|11809.4|11807.4|11808.5|11806.5|11810.5|11808.5|11807.9|11805.9|22
1653438800000|2022-05-25 00:33:20|11808.6|11806.6|11806.4|11804.4|11808.6|11806.6|11806.4|11804.4|13
1653438810000|2022-05-25 00:33:30|11806.5|11804.5|11805.7|11803.7|11807.9|11805.9|11805.1|11803.1|24
1653438820000|2022-05-25 00:33:40|11805.1|11803.1|11803.7|11801.7|11806.7|11804.7|11803.5|11801.5|18
1653438830000|2022-05-25 00:33:50|11803.6|11801.6|11803.2|11801.2|11804.5|11802.5|11802.7|11800.7|19
1653438840000|2022-05-25 00:34:00|11803.1|11801.1|11803.6|11801.6|11804|11802|11801|11799|41
1653438850000|2022-05-25 00:34:10|11804.5|11802.5|11808.1|11806.1|11808.7|11806.7|11804.5|11802.5|20
1653438860000|2022-05-25 00:34:20|11808.2|11806.2|11806.5|11804.5|11808.4|11806.4|11805.4|11803.4|19
1653438870000|2022-05-25 00:34:30|11806.1|11804.1|11804.2|11802.2|11806.1|11804.1|11802.1|11800.1|5
1653438880000|2022-05-25 00:34:40|11804.1|11802.1|11803.1|11801.1|11804.6|11802.6|11802.9|11800.9|3
1653438890000|2022-05-25 00:34:50|11802.9|11800.9|11803.6|11801.6|11803.7|11801.7|11802.1|11800.1|11
1653438900000|2022-05-25 00:35:00|11804.4|11802.4|11804.2|11802.2|11804.9|11802.9|11804|11802|11
1653438910000|2022-05-25 00:35:10|11803.9|11801.9|11803.9|11801.9|11804|11802|11803.7|11801.7|4
1653438920000|2022-05-25 00:35:20|11803.7|11801.7|11802.9|11800.9|11803.9|11801.9|11802.6|11800.6|7
1653438930000|2022-05-25 00:35:30|11802.7|11800.7|11804|11802|11804|11802|11801.6|11799.6|61
1653438940000|2022-05-25 00:35:40|11803.9|11801.9|11802.6|11800.6|11803.9|11801.9|11802.6|11800.6|2
1653438950000|2022-05-25 00:35:50|11802.5|11800.5|11804.1|11802.1|11804.2|11802.2|11802.5|11800.5|9
1653438960000|2022-05-25 00:36:00|11804.2|11802.2|11803.6|11801.6|11804.9|11802.9|11803.6|11801.6|16
1653438970000|2022-05-25 00:36:10|11803.7|11801.7|11802.5|11800.5|11803.9|11801.9|11802.5|11800.5|3
1653438980000|2022-05-25 00:36:20|11802.6|11800.6|11801.9|11799.9|11802.6|11800.6|11801.2|11799.2|11
1653438990000|2022-05-25 00:36:30|11802.1|11800.1|11805.2|11803.2|11805.2|11803.2|11801.7|11799.7|11
1653439000000|2022-05-25 00:36:40|11806.2|11804.2|11805.2|11803.2|11806.4|11804.4|11804.9|11802.9|10
1653439010000|2022-05-25 00:36:50|11805.4|11803.4|11806.1|11804.1|11806.2|11804.2|11805.2|11803.2|1
1653439020000|2022-05-25 00:37:00|11806.2|11804.2|11808.5|11806.5|11809.1|11807.1|11806.2|11804.2|32
1653439030000|2022-05-25 00:37:10|11808.4|11806.4|11810|11808|11811|11809|11808.4|11806.4|27
1653439040000|2022-05-25 00:37:20|11809.9|11807.9|11806|11804|11809.9|11807.9|11805.5|11803.5|33
1653439050000|2022-05-25 00:37:30|11806.1|11804.1|11804.2|11802.2|11806.4|11804.4|11804.2|11802.2|6
1653439060000|2022-05-25 00:37:40|11803.7|11801.7|11805|11803|11805|11803|11802.5|11800.5|16
1653439070000|2022-05-25 00:37:50|11804.9|11802.9|11804.4|11802.4|11805|11803|11802.6|11800.6|3
1653439080000|2022-05-25 00:38:00|11804.1|11802.1|11805.6|11803.6|11805.6|11803.6|11804.1|11802.1|6
1653439090000|2022-05-25 00:38:10|11805.5|11803.5|11807.5|11805.5|11807.5|11805.5|11804.1|11802.1|11
1653439100000|2022-05-25 00:38:20|11807.4|11805.4|11806.1|11804.1|11807.4|11805.4|11805.2|11803.2|10
1653439110000|2022-05-25 00:38:30|11806.2|11804.2|11807.5|11805.5|11807.5|11805.5|11806.2|11804.2|1
1653439120000|2022-05-25 00:38:40|11806.7|11804.7|11807.5|11805.5|11807.5|11805.5|11806.7|11804.7|12
1653439130000|2022-05-25 00:38:50|11807.6|11805.6|11808.4|11806.4|11809|11807|11807.4|11805.4|5
1653439140000|2022-05-25 00:39:00|11808.5|11806.5|11808.4|11806.4|11808.7|11806.7|11807.7|11805.7|10
1653439150000|2022-05-25 00:39:10|11808.1|11806.1|11810.4|11808.4|11810.4|11808.4|11808.1|11806.1|7
1653439160000|2022-05-25 00:39:20|11810.2|11808.2|11809.2|11807.2|11810.4|11808.4|11808.7|11806.7|3
1653439170000|2022-05-25 00:39:30|11809.5|11807.5|11807.7|11805.7|11810.9|11808.9|11806.2|11804.2|65
1653439180000|2022-05-25 00:39:40|11807.6|11805.6|11807.5|11805.5|11808.4|11806.4|11807.2|11805.2|3
1653439190000|2022-05-25 00:39:50|11807.6|11805.6|11807.9|11805.9|11808.4|11806.4|11807.5|11805.5|10
1653439200000|2022-05-25 00:40:00|11808.4|11806.4|11811.5|11809.5|11812.1|11810.1|11808.4|11806.4|17
1653439210000|2022-05-25 00:40:10|11811.4|11809.4|11812.9|11810.9|11813.5|11811.5|11811.1|11809.1|23
1653439220000|2022-05-25 00:40:20|11812.2|11810.2|11811.2|11809.2|11812.9|11810.9|11811.1|11809.1|10
1653439230000|2022-05-25 00:40:30|11811.4|11809.4|11812.5|11810.5|11813.5|11811.5|11811.1|11809.1|24
1653439240000|2022-05-25 00:40:40|11812.4|11810.4|11813.1|11811.1|11813.2|11811.2|11811.9|11809.9|4
1653439250000|2022-05-25 00:40:50|11813|11811|11813.4|11811.4|11813.5|11811.5|11812.9|11810.9|6
1653439260000|2022-05-25 00:41:00|11813.2|11811.2|11814.2|11812.2|11814.5|11812.5|11813.2|11811.2|17
1653439270000|2022-05-25 00:41:10|11814.4|11812.4|11814.2|11812.2|11815.1|11813.1|11813.6|11811.6|15
1653439280000|2022-05-25 00:41:20|11814.6|11812.6|11814.9|11812.9|11815.5|11813.5|11814.5|11812.5|10
1653439290000|2022-05-25 00:41:30|11815|11813|11815|11813|11815.1|11813.1|11814.4|11812.4|3
1653439300000|2022-05-25 00:41:40|11815.1|11813.1|11814.5|11812.5|11815.2|11813.2|11814.2|11812.2|4
1653439310000|2022-05-25 00:41:50|11814.4|11812.4|11812.9|11810.9|11814.4|11812.4|11812.6|11810.6|16
1653439320000|2022-05-25 00:42:00|11812.6|11810.6|11812.4|11810.4|11812.9|11810.9|11812.4|11810.4|18
1653439330000|2022-05-25 00:42:10|11811.9|11809.9|11811.1|11809.1|11812.1|11810.1|11810.9|11808.9|13
1653439340000|2022-05-25 00:42:20|11811|11809|11810.5|11808.5|11812.1|11810.1|11810.5|11808.5|10
1653439350000|2022-05-25 00:42:30|11810.4|11808.4|11812.1|11810.1|11812.7|11810.7|11810|11808|20
1653439360000|2022-05-25 00:42:40|11812|11810|11811.9|11809.9|11813.4|11811.4|11811.5|11809.5|8
1653439370000|2022-05-25 00:42:50|11812.1|11810.1|11812.6|11810.6|11813|11811|11811.9|11809.9|9
1653439380000|2022-05-25 00:43:00|11812.5|11810.5|11813.2|11811.2|11814.2|11812.2|11812.5|11810.5|18
1653439390000|2022-05-25 00:43:10|11812.5|11810.5|11812.9|11810.9|11813|11811|11812.4|11810.4|6
1653439400000|2022-05-25 00:43:20|11813|11811|11813.5|11811.5|11813.5|11811.5|11812.7|11810.7|0
1653439410000|2022-05-25 00:43:30|11813.2|11811.2|11813.9|11811.9|11813.9|11811.9|11813|11811|8
1653439420000|2022-05-25 00:43:40|11813.5|11811.5|11813.2|11811.2|11813.7|11811.7|11812.6|11810.6|32
1653439430000|2022-05-25 00:43:50|11813.7|11811.7|11812|11810|11813.7|11811.7|11811.9|11809.9|5
1653439440000|2022-05-25 00:44:00|11811.9|11809.9|11812|11810|11813.2|11811.2|11811.6|11809.6|3
1653439450000|2022-05-25 00:44:10|11811.9|11809.9|11812.4|11810.4|11812.4|11810.4|11811.5|11809.5|8
1653439460000|2022-05-25 00:44:20|11812.2|11810.2|11811.7|11809.7|11812.5|11810.5|11811.5|11809.5|0
1653439470000|2022-05-25 00:44:30|11811.6|11809.6|11812.9|11810.9|11812.9|11810.9|11811.6|11809.6|3
1653439480000|2022-05-25 00:44:40|11812.7|11810.7|11812.4|11810.4|11812.9|11810.9|11812.4|11810.4|5
1653439490000|2022-05-25 00:44:50|11812.5|11810.5|11816.6|11814.6|11816.9|11814.9|11812.5|11810.5|71
1653439500000|2022-05-25 00:45:00|11816.5|11814.5|11819.2|11817.2|11819.5|11817.5|11816.4|11814.4|47
1653439510000|2022-05-25 00:45:10|11819.4|11817.4|11819.5|11817.5|11820|11818|11819.2|11817.2|16
1653439520000|2022-05-25 00:45:20|11818.6|11816.6|11815|11813|11818.9|11816.9|11813.5|11811.5|56
1653439530000|2022-05-25 00:45:30|11814.9|11812.9|11817.4|11815.4|11817.6|11815.6|11814.6|11812.6|7
1653439540000|2022-05-25 00:45:40|11817.6|11815.6|11819.2|11817.2|11819.2|11817.2|11817.2|11815.2|7
1653439550000|2022-05-25 00:45:50|11819.1|11817.1|11819.4|11817.4|11819.7|11817.7|11818.5|11816.5|23
1653439560000|2022-05-25 00:46:00|11819.2|11817.2|11823.1|11821.1|11823.4|11821.4|11819.2|11817.2|42
1653439570000|2022-05-25 00:46:10|11822.4|11820.4|11822|11820|11824.4|11822.4|11820.9|11818.9|62
1653439580000|2022-05-25 00:46:20|11822.1|11820.1|11821.6|11819.6|11822.9|11820.9|11821.1|11819.1|31
1653439590000|2022-05-25 00:46:30|11821.9|11819.9|11821.2|11819.2|11823.4|11821.4|11821.1|11819.1|14
1653439600000|2022-05-25 00:46:40|11821.7|11819.7|11822.6|11820.6|11823.7|11821.7|11821.7|11819.7|17
1653439610000|2022-05-25 00:46:50|11822.7|11820.7|11820.7|11818.7|11822.7|11820.7|11820.5|11818.5|13
1653439620000|2022-05-25 00:47:00|11821.9|11819.9|11822.6|11820.6|11822.6|11820.6|11821.6|11819.6|16
1653439630000|2022-05-25 00:47:10|11822.4|11820.4|11822.1|11820.1|11822.7|11820.7|11821.7|11819.7|4
1653439640000|2022-05-25 00:47:20|11822|11820|11822.1|11820.1|11822.4|11820.4|11821.5|11819.5|5
1653439650000|2022-05-25 00:47:30|11822|11820|11819.9|11817.9|11822.6|11820.6|11819.7|11817.7|19
1653439660000|2022-05-25 00:47:40|11819.7|11817.7|11819|11817|11819.9|11817.9|11817.5|11815.5|38
1653439670000|2022-05-25 00:47:50|11818.9|11816.9|11819.9|11817.9|11820.5|11818.5|11818.9|11816.9|15
1653439680000|2022-05-25 00:48:00|11820|11818|11819.6|11817.6|11820.9|11818.9|11819.6|11817.6|3
1653439690000|2022-05-25 00:48:10|11819.7|11817.7|11820.9|11818.9|11821.5|11819.5|11819.5|11817.5|6
1653439700000|2022-05-25 00:48:20|11821|11819|11821.6|11819.6|11821.9|11819.9|11820.9|11818.9|4
1653439710000|2022-05-25 00:48:30|11821.9|11819.9|11821.4|11819.4|11821.9|11819.9|11820.9|11818.9|0
1653439720000|2022-05-25 00:48:40|11821.2|11819.2|11819.7|11817.7|11821.2|11819.2|11819.4|11817.4|0
1653439730000|2022-05-25 00:48:50|11819.6|11817.6|11821.6|11819.6|11822.1|11820.1|11819.4|11817.4|43
1653439740000|2022-05-25 00:49:00|11821.5|11819.5|11819.7|11817.7|11821.5|11819.5|11819.7|11817.7|4
1653439750000|2022-05-25 00:49:10|11819.6|11817.6|11819|11817|11819.6|11817.6|11818.5|11816.5|9
1653439760000|2022-05-25 00:49:20|11818.9|11816.9|11819.4|11817.4|11819.5|11817.5|11818.5|11816.5|9
1653439770000|2022-05-25 00:49:30|11819.2|11817.2|11818.5|11816.5|11819.4|11817.4|11818.5|11816.5|3
1653439780000|2022-05-25 00:49:40|11817.5|11815.5|11816.2|11814.2|11818.2|11816.2|11816.2|11814.2|26
1653439790000|2022-05-25 00:49:50|11816|11814|11815.6|11813.6|11816|11814|11815.1|11813.1|4
1653439800000|2022-05-25 00:50:00|11815.7|11813.7|11817.1|11815.1|11817.6|11815.6|11815.7|11813.7|13
1653439810000|2022-05-25 00:50:10|11816.4|11814.4|11817.9|11815.9|11817.9|11815.9|11816.4|11814.4|7
1653439820000|2022-05-25 00:50:20|11818|11816|11817|11815|11818.7|11816.7|11816.7|11814.7|5
1653439830000|2022-05-25 00:50:30|11816.9|11814.9|11818.1|11816.1|11818.2|11816.2|11816.9|11814.9|6
1653439840000|2022-05-25 00:50:40|11818.2|11816.2|11819|11817|11819.9|11817.9|11818.2|11816.2|21
1653439850000|2022-05-25 00:50:50|11818.9|11816.9|11819.7|11817.7|11820|11818|11818.2|11816.2|7
1653439860000|2022-05-25 00:51:00|11820.2|11818.2|11820|11818|11820.4|11818.4|11819.5|11817.5|8
1653439870000|2022-05-25 00:51:10|11820.1|11818.1|11818.6|11816.6|11820.2|11818.2|11817.6|11815.6|20
1653439880000|2022-05-25 00:51:20|11819.6|11817.6|11819.4|11817.4|11820.1|11818.1|11819.1|11817.1|7
1653439890000|2022-05-25 00:51:30|11819.6|11817.6|11818.9|11816.9|11820.1|11818.1|11818.5|11816.5|5
1653439900000|2022-05-25 00:51:40|11819|11817|11819.6|11817.6|11819.7|11817.7|11819|11817|7
1653439910000|2022-05-25 00:51:50|11819.5|11817.5|11819.9|11817.9|11820|11818|11819.5|11817.5|1
1653439920000|2022-05-25 00:52:00|11820|11818|11820|11818|11820.1|11818.1|11819.5|11817.5|6
1653439930000|2022-05-25 00:52:10|11820.1|11818.1|11821.9|11819.9|11824.4|11822.4|11819.5|11817.5|35
1653439940000|2022-05-25 00:52:20|11821.7|11819.7|11822.6|11820.6|11822.9|11820.9|11821.6|11819.6|6
1653439950000|2022-05-25 00:52:30|11822.5|11820.5|11821.6|11819.6|11822.5|11820.5|11821.5|11819.5|2
1653439960000|2022-05-25 00:52:40|11821.9|11819.9|11821|11819|11822.1|11820.1|11820.7|11818.7|15
1653439970000|2022-05-25 00:52:50|11821.1|11819.1|11822.1|11820.1|11822.5|11820.5|11820.9|11818.9|5
1653439980000|2022-05-25 00:53:00|11822.6|11820.6|11822.4|11820.4|11822.6|11820.6|11821.6|11819.6|6
1653439990000|2022-05-25 00:53:10|11822.7|11820.7|11822.2|11820.2|11823.7|11821.7|11822.2|11820.2|5
1653440000000|2022-05-25 00:53:20|11822.1|11820.1|11821.9|11819.9|11822.4|11820.4|11821.4|11819.4|5
1653440010000|2022-05-25 00:53:30|11822.2|11820.2|11821.4|11819.4|11823.4|11821.4|11820.9|11818.9|7
1653440020000|2022-05-25 00:53:40|11821.2|11819.2|11820.4|11818.4|11821.4|11819.4|11820.2|11818.2|3
1653440030000|2022-05-25 00:53:50|11820.2|11818.2|11819.5|11817.5|11820.2|11818.2|11819.5|11817.5|6
1653440040000|2022-05-25 00:54:00|11819.6|11817.6|11818.6|11816.6|11819.6|11817.6|11818.5|11816.5|9
1653440050000|2022-05-25 00:54:10|11818.5|11816.5|11817.6|11815.6|11818.5|11816.5|11816.5|11814.5|15
1653440060000|2022-05-25 00:54:20|11817.5|11815.5|11817.6|11815.6|11817.7|11815.7|11816.4|11814.4|13
1653440070000|2022-05-25 00:54:30|11817.1|11815.1|11816.4|11814.4|11817.4|11815.4|11816|11814|11
1653440080000|2022-05-25 00:54:40|11815.9|11813.9|11812.9|11810.9|11816|11814|11812.9|11810.9|46
1653440090000|2022-05-25 00:54:50|11812.7|11810.7|11813.4|11811.4|11813.9|11811.9|11811.1|11809.1|41
1653440100000|2022-05-25 00:55:00|11813|11811|11814.9|11812.9|11815.6|11813.6|11813|11811|26
1653440110000|2022-05-25 00:55:10|11815|11813|11814.9|11812.9|11815.2|11813.2|11812.7|11810.7|14
1653440120000|2022-05-25 00:55:20|11815.4|11813.4|11814.9|11812.9|11815.6|11813.6|11814.7|11812.7|5
1653440130000|2022-05-25 00:55:30|11815|11813|11816|11814|11817|11815|11814.7|11812.7|1
1653440140000|2022-05-25 00:55:40|11815.9|11813.9|11817.7|11815.7|11818.5|11816.5|11815.9|11813.9|8
1653440150000|2022-05-25 00:55:50|11817.9|11815.9|11817.4|11815.4|11818.1|11816.1|11817|11815|6
1653440160000|2022-05-25 00:56:00|11817.5|11815.5|11819.4|11817.4|11820.4|11818.4|11817.5|11815.5|14
1653440170000|2022-05-25 00:56:10|11819.6|11817.6|11820.7|11818.7|11820.7|11818.7|11819.6|11817.6|14
1653440180000|2022-05-25 00:56:20|11820.6|11818.6|11819.6|11817.6|11820.7|11818.7|11819.4|11817.4|9
1653440190000|2022-05-25 00:56:30|11819.5|11817.5|11818.4|11816.4|11819.5|11817.5|11817.9|11815.9|2
1653440200000|2022-05-25 00:56:40|11818.2|11816.2|11819.2|11817.2|11819.2|11817.2|11818.1|11816.1|3
1653440210000|2022-05-25 00:56:50|11819.4|11817.4|11818.6|11816.6|11819.4|11817.4|11818.5|11816.5|3
1653440220000|2022-05-25 00:57:00|11818.7|11816.7|11818.1|11816.1|11818.9|11816.9|11817.6|11815.6|8
1653440230000|2022-05-25 00:57:10|11818.2|11816.2|11818.6|11816.6|11819.7|11817.7|11818.2|11816.2|7
1653440240000|2022-05-25 00:57:20|11819|11817|11819.1|11817.1|11819.5|11817.5|11818.6|11816.6|17
1653440250000|2022-05-25 00:57:30|11819.2|11817.2|11819.2|11817.2|11819.2|11817.2|11818.7|11816.7|2
1653440260000|2022-05-25 00:57:40|11819.1|11817.1|11816.4|11814.4|11819.1|11817.1|11816.4|11814.4|8
1653440270000|2022-05-25 00:57:50|11816.2|11814.2|11815.7|11813.7|11816.6|11814.6|11815.2|11813.2|9
1653440280000|2022-05-25 00:58:00|11815.9|11813.9|11816.4|11814.4|11816.9|11814.9|11815.1|11813.1|4
1653440290000|2022-05-25 00:58:10|11816.2|11814.2|11815.2|11813.2|11816.2|11814.2|11815.1|11813.1|5
1653440300000|2022-05-25 00:58:20|11815.4|11813.4|11815.1|11813.1|11816|11814|11814.5|11812.5|10
1653440310000|2022-05-25 00:58:30|11815.2|11813.2|11815.2|11813.2|11816.5|11814.5|11815.2|11813.2|3
1653440320000|2022-05-25 00:58:40|11815.1|11813.1|11816.4|11814.4|11817.1|11815.1|11815|11813|6
1653440330000|2022-05-25 00:58:50|11816.5|11814.5|11816.5|11814.5|11816.7|11814.7|11816.5|11814.5|0
1653440340000|2022-05-25 00:59:00|11816.6|11814.6|11815.7|11813.7|11816.7|11814.7|11815.7|11813.7|2
1653440350000|2022-05-25 00:59:10|11815.9|11813.9|11816.4|11814.4|11817.9|11815.9|11815.9|11813.9|6
1653440360000|2022-05-25 00:59:20|11816.5|11814.5|11816.4|11814.4|11816.9|11814.9|11816|11814|1
1653440370000|2022-05-25 00:59:30|11816.2|11814.2|11815.5|11813.5|11816.2|11814.2|11814.6|11812.6|4
1653440380000|2022-05-25 00:59:40|11815.2|11813.2|11815|11813|11815.5|11813.5|11814.9|11812.9|5
1653440390000|2022-05-25 00:59:50|11814.9|11812.9|11814.7|11812.7|11815.7|11813.7|11814|11812|13
1653440400000|2022-05-25 01:00:00|11814.9|11812.9|11814.6|11812.6|11815.6|11813.6|11813.1|11811.1|13
1653440410000|2022-05-25 01:00:10|11814.5|11812.5|11814.6|11812.6|11815.7|11813.7|11814.2|11812.2|2
1653440420000|2022-05-25 01:00:20|11814.7|11812.7|11816|11814|11816.5|11814.5|11814.5|11812.5|5
1653440430000|2022-05-25 01:00:30|11816.1|11814.1|11815.6|11813.6|11816.4|11814.4|11814.4|11812.4|3
1653440440000|2022-05-25 01:00:40|11815.7|11813.7|11815.1|11813.1|11816.6|11814.6|11815.1|11813.1|2
1653440450000|2022-05-25 01:00:50|11815.2|11813.2|11816.2|11814.2|11816.7|11814.7|11815.2|11813.2|3
1653440460000|2022-05-25 01:01:00|11816.4|11814.4|11818|11816|11818|11816|11816.1|11814.1|5
1653440470000|2022-05-25 01:01:10|11818.1|11816.1|11819.7|11817.7|11820.9|11818.9|11818.1|11816.1|21
1653440480000|2022-05-25 01:01:20|11819.6|11817.6|11818.7|11816.7|11819.6|11817.6|11818.5|11816.5|2
1653440490000|2022-05-25 01:01:30|11818.9|11816.9|11820.9|11818.9|11820.9|11818.9|11818.9|11816.9|15
1653440500000|2022-05-25 01:01:40|11821|11819|11819.7|11817.7|11821.2|11819.2|11818.7|11816.7|18
1653440510000|2022-05-25 01:01:50|11819.4|11817.4|11821.1|11819.1|11821.5|11819.5|11819.2|11817.2|6
1653440520000|2022-05-25 01:02:00|11821|11819|11818.2|11816.2|11821.1|11819.1|11818.2|11816.2|14
1653440530000|2022-05-25 01:02:10|11818.1|11816.1|11817.7|11815.7|11818.1|11816.1|11816.5|11814.5|6
1653440540000|2022-05-25 01:02:20|11817.9|11815.9|11819|11817|11819|11817|11817.9|11815.9|6
1653440550000|2022-05-25 01:02:30|11819.2|11817.2|11818.7|11816.7|11819.5|11817.5|11818.6|11816.6|2
1653440560000|2022-05-25 01:02:40|11819.1|11817.1|11818.6|11816.6|11819.7|11817.7|11818.6|11816.6|4
1653440570000|2022-05-25 01:02:50|11818.5|11816.5|11817.5|11815.5|11818.5|11816.5|11816.9|11814.9|2
1653440580000|2022-05-25 01:03:00|11817.4|11815.4|11818.7|11816.7|11820.2|11818.2|11817.1|11815.1|3
1653440590000|2022-05-25 01:03:10|11818.6|11816.6|11819.9|11817.9|11820|11818|11818.5|11816.5|2
1653440600000|2022-05-25 01:03:20|11820|11818|11821.1|11819.1|11821.6|11819.6|11819.9|11817.9|22
1653440610000|2022-05-25 01:03:30|11821.4|11819.4|11822.2|11820.2|11822.7|11820.7|11821.4|11819.4|10
1653440620000|2022-05-25 01:03:40|11822.4|11820.4|11821.7|11819.7|11822.7|11820.7|11821.5|11819.5|6
1653440630000|2022-05-25 01:03:50|11821.9|11819.9|11821.6|11819.6|11822.4|11820.4|11821.6|11819.6|6
1653440640000|2022-05-25 01:04:00|11821.5|11819.5|11821.1|11819.1|11822.2|11820.2|11820.9|11818.9|5
1653440650000|2022-05-25 01:04:10|11821|11819|11819.6|11817.6|11821.6|11819.6|11819.5|11817.5|5
1653440660000|2022-05-25 01:04:20|11819.5|11817.5|11821.6|11819.6|11821.6|11819.6|11819.5|11817.5|2
1653440670000|2022-05-25 01:04:30|11821.4|11819.4|11823.2|11821.2|11823.5|11821.5|11820.7|11818.7|6
1653440680000|2022-05-25 01:04:40|11822.6|11820.6|11823.1|11821.1|11823.1|11821.1|11821.7|11819.7|3
1653440690000|2022-05-25 01:04:50|11823.2|11821.2|11822.6|11820.6|11823.6|11821.6|11821.6|11819.6|9
1653440700000|2022-05-25 01:05:00|11822.5|11820.5|11823.7|11821.7|11823.7|11821.7|11822.4|11820.4|11
1653440710000|2022-05-25 01:05:10|11824.1|11822.1|11824.6|11822.6|11827|11825|11824|11822|61
1653440720000|2022-05-25 01:05:20|11824.5|11822.5|11824.9|11822.9|11825.6|11823.6|11824|11822|17
1653440730000|2022-05-25 01:05:30|11825|11823|11825|11823|11826|11824|11824.6|11822.6|19
1653440740000|2022-05-25 01:05:40|11825.1|11823.1|11824.2|11822.2|11825.2|11823.2|11823.4|11821.4|7
1653440750000|2022-05-25 01:05:50|11823.7|11821.7|11823.7|11821.7|11823.9|11821.9|11823.1|11821.1|7
1653440760000|2022-05-25 01:06:00|11823.5|11821.5|11824.1|11822.1|11824.2|11822.2|11822.7|11820.7|13
1653440770000|2022-05-25 01:06:10|11824.2|11822.2|11823.5|11821.5|11824.2|11822.2|11822.7|11820.7|3
1653440780000|2022-05-25 01:06:20|11823.4|11821.4|11822.9|11820.9|11823.7|11821.7|11822.9|11820.9|2
1653440790000|2022-05-25 01:06:30|11823|11821|11821.5|11819.5|11823.4|11821.4|11821.5|11819.5|19
1653440800000|2022-05-25 01:06:40|11821.4|11819.4|11819.9|11817.9|11821.4|11819.4|11819|11817|29
1653440810000|2022-05-25 01:06:50|11820|11818|11820.6|11818.6|11821.4|11819.4|11819.6|11817.6|6
1653440820000|2022-05-25 01:07:00|11820.7|11818.7|11819.6|11817.6|11821.1|11819.1|11819.6|11817.6|2
1653440830000|2022-05-25 01:07:10|11819.7|11817.7|11820.4|11818.4|11820.9|11818.9|11819.4|11817.4|4
1653440840000|2022-05-25 01:07:20|11820|11818|11818.4|11816.4|11820|11818|11818.4|11816.4|6
1653440850000|2022-05-25 01:07:30|11818.5|11816.5|11817.6|11815.6|11818.7|11816.7|11817.2|11815.2|10
1653440860000|2022-05-25 01:07:40|11817.7|11815.7|11816.9|11814.9|11817.9|11815.9|11816.6|11814.6|6
1653440870000|2022-05-25 01:07:50|11816.7|11814.7|11814.7|11812.7|11817|11815|11814.7|11812.7|20
1653440880000|2022-05-25 01:08:00|11814.9|11812.9|11814.2|11812.2|11814.9|11812.9|11814.1|11812.1|12
1653440890000|2022-05-25 01:08:10|11814.1|11812.1|11817.1|11815.1|11817.5|11815.5|11813.9|11811.9|10
1653440900000|2022-05-25 01:08:20|11817.2|11815.2|11817.2|11815.2|11817.7|11815.7|11817|11815|8
1653440910000|2022-05-25 01:08:30|11817.4|11815.4|11820.6|11818.6|11821.1|11819.1|11816.2|11814.2|21
1653440920000|2022-05-25 01:08:40|11820.7|11818.7|11820.4|11818.4|11820.7|11818.7|11819.5|11817.5|5
1653440930000|2022-05-25 01:08:50|11820|11818|11823.6|11821.6|11823.6|11821.6|11819.5|11817.5|16
1653440940000|2022-05-25 01:09:00|11823.7|11821.7|11823.2|11821.2|11824.9|11822.9|11822.4|11820.4|21
1653440950000|2022-05-25 01:09:10|11823.1|11821.1|11822.5|11820.5|11823.5|11821.5|11822|11820|10
1653440960000|2022-05-25 01:09:20|11822.6|11820.6|11824.7|11822.7|11824.9|11822.9|11822.4|11820.4|8
1653440970000|2022-05-25 01:09:30|11824.9|11822.9|11825.2|11823.2|11825.2|11823.2|11823.9|11821.9|4
1653440980000|2022-05-25 01:09:40|11825.5|11823.5|11824.9|11822.9|11825.6|11823.6|11823.9|11821.9|9
1653440990000|2022-05-25 01:09:50|11824.7|11822.7|11824.5|11822.5|11824.9|11822.9|11824.5|11822.5|2
1653441000000|2022-05-25 01:10:00|11824.6|11822.6|11828.6|11826.6|11828.9|11826.9|11824.6|11822.6|42
1653441010000|2022-05-25 01:10:10|11828.7|11826.7|11829.2|11827.2|11829.2|11827.2|11828.5|11826.5|13
1653441020000|2022-05-25 01:10:20|11829.1|11827.1|11826.9|11824.9|11829.2|11827.2|11825.7|11823.7|57
1653441030000|2022-05-25 01:10:30|11826.1|11824.1|11827|11825|11827.1|11825.1|11824.1|11822.1|22
1653441040000|2022-05-25 01:10:40|11827.4|11825.4|11825.9|11823.9|11827.7|11825.7|11825.5|11823.5|6
1653441050000|2022-05-25 01:10:50|11826|11824|11826.2|11824.2|11826.6|11824.6|11825.2|11823.2|14
1653441060000|2022-05-25 01:11:00|11825.6|11823.6|11826.2|11824.2|11826.4|11824.4|11825.2|11823.2|2
1653441070000|2022-05-25 01:11:10|11825.9|11823.9|11823.4|11821.4|11825.9|11823.9|11823.4|11821.4|9
1653441080000|2022-05-25 01:11:20|11823.2|11821.2|11823.2|11821.2|11823.6|11821.6|11822.9|11820.9|5
1653441090000|2022-05-25 01:11:30|11823.5|11821.5|11820.5|11818.5|11823.5|11821.5|11820.4|11818.4|18
1653441100000|2022-05-25 01:11:40|11820.6|11818.6|11820.9|11818.9|11821.4|11819.4|11820.5|11818.5|2
1653441110000|2022-05-25 01:11:50|11820.7|11818.7|11820.6|11818.6|11820.9|11818.9|11820.6|11818.6|2
1653441120000|2022-05-25 01:12:00|11821.1|11819.1|11818.9|11816.9|11821.1|11819.1|11818|11816|29
1653441130000|2022-05-25 01:12:10|11818.7|11816.7|11817.5|11815.5|11819.7|11817.7|11817.5|11815.5|2
1653441140000|2022-05-25 01:12:20|11817.4|11815.4|11819.2|11817.2|11820.1|11818.1|11817.1|11815.1|16
1653441150000|2022-05-25 01:12:30|11819.1|11817.1|11819.6|11817.6|11820.2|11818.2|11819.1|11817.1|8
1653441160000|2022-05-25 01:12:40|11819.5|11817.5|11818.6|11816.6|11819.6|11817.6|11818.5|11816.5|7
1653441170000|2022-05-25 01:12:50|11818.7|11816.7|11819.2|11817.2|11820|11818|11818.6|11816.6|6
1653441180000|2022-05-25 01:13:00|11819.1|11817.1|11820|11818|11820.1|11818.1|11819|11817|1
1653441190000|2022-05-25 01:13:10|11819.9|11817.9|11820.5|11818.5|11820.6|11818.6|11819.7|11817.7|4
1653441200000|2022-05-25 01:13:20|11820.6|11818.6|11822.1|11820.1|11822.7|11820.7|11820.6|11818.6|2
1653441210000|2022-05-25 01:13:30|11822.2|11820.2|11824.6|11822.6|11824.6|11822.6|11822.1|11820.1|4
1653441220000|2022-05-25 01:13:40|11825.4|11823.4|11824.2|11822.2|11825.7|11823.7|11824.2|11822.2|6
1653441230000|2022-05-25 01:13:50|11824.1|11822.1|11824.6|11822.6|11824.6|11822.6|11823.5|11821.5|4
1653441240000|2022-05-25 01:14:00|11824.7|11822.7|11823.9|11821.9|11826.2|11824.2|11823.7|11821.7|11
1653441250000|2022-05-25 01:14:10|11824|11822|11825.6|11823.6|11826.1|11824.1|11824|11822|6
1653441260000|2022-05-25 01:14:20|11825.4|11823.4|11825.4|11823.4|11825.5|11823.5|11824.9|11822.9|11
1653441270000|2022-05-25 01:14:30|11825.5|11823.5|11826.1|11824.1|11826.2|11824.2|11825.4|11823.4|1
1653441280000|2022-05-25 01:14:40|11825.7|11823.7|11824|11822|11825.7|11823.7|11823.7|11821.7|6
1653441290000|2022-05-25 01:14:50|11823.9|11821.9|11824|11822|11824.1|11822.1|11823.9|11821.9|7
1653441300000|2022-05-25 01:15:00|11823.7|11821.7|11828.1|11826.1|11828.2|11826.2|11823.2|11821.2|43
1653441310000|2022-05-25 01:15:10|11827.5|11825.5|11829.5|11827.5|11830.5|11828.5|11827.5|11825.5|34
1653441320000|2022-05-25 01:15:20|11829.4|11827.4|11831.7|11829.7|11832.7|11830.7|11829.4|11827.4|36
1653441330000|2022-05-25 01:15:30|11831.6|11829.6|11831.1|11829.1|11832.5|11830.5|11830.7|11828.7|12
1653441340000|2022-05-25 01:15:40|11831.2|11829.2|11830.6|11828.6|11831.2|11829.2|11829.9|11827.9|13
1653441350000|2022-05-25 01:15:50|11830.1|11828.1|11834.4|11832.4|11835.5|11833.5|11829.4|11827.4|67
1653441360000|2022-05-25 01:16:00|11834.5|11832.5|11834.1|11832.1|11838.2|11836.2|11833.7|11831.7|81
1653441370000|2022-05-25 01:16:10|11834|11832|11830.7|11828.7|11834.1|11832.1|11830.4|11828.4|37
1653441380000|2022-05-25 01:16:20|11830.9|11828.9|11829.5|11827.5|11831|11829|11827.5|11825.5|33
1653441390000|2022-05-25 01:16:30|11829.6|11827.6|11829.1|11827.1|11829.9|11827.9|11828.1|11826.1|9
1653441400000|2022-05-25 01:16:40|11828.7|11826.7|11827.4|11825.4|11828.9|11826.9|11826.6|11824.6|19
1653441410000|2022-05-25 01:16:50|11827.5|11825.5|11827.4|11825.4|11828.1|11826.1|11826.2|11824.2|11
1653441420000|2022-05-25 01:17:00|11827.5|11825.5|11825.7|11823.7|11827.7|11825.7|11825.4|11823.4|22
1653441430000|2022-05-25 01:17:10|11825.4|11823.4|11826.2|11824.2|11826.4|11824.4|11825.2|11823.2|7
1653441440000|2022-05-25 01:17:20|11826.1|11824.1|11827.6|11825.6|11828.1|11826.1|11826|11824|15
1653441450000|2022-05-25 01:17:30|11827.9|11825.9|11828.7|11826.7|11829.4|11827.4|11827.2|11825.2|34
1653441460000|2022-05-25 01:17:40|11828.9|11826.9|11829.6|11827.6|11829.9|11827.9|11828.4|11826.4|3
1653441470000|2022-05-25 01:17:50|11829.4|11827.4|11831.6|11829.6|11832|11830|11828.1|11826.1|35
1653441480000|2022-05-25 01:18:00|11831.5|11829.5|11832.4|11830.4|11832.4|11830.4|11831.5|11829.5|6
1653441490000|2022-05-25 01:18:10|11832.2|11830.2|11833.9|11831.9|11834.4|11832.4|11832|11830|34
1653441500000|2022-05-25 01:18:20|11833.7|11831.7|11833.4|11831.4|11834.4|11832.4|11832.9|11830.9|7
1653441510000|2022-05-25 01:18:30|11833.5|11831.5|11832.6|11830.6|11834|11832|11832.6|11830.6|0
1653441520000|2022-05-25 01:18:40|11832.2|11830.2|11833.6|11831.6|11834.2|11832.2|11831.6|11829.6|10
1653441530000|2022-05-25 01:18:50|11833.7|11831.7|11834.9|11832.9|11835.9|11833.9|11833.6|11831.6|16
1653441540000|2022-05-25 01:19:00|11833.1|11831.1|11834.9|11832.9|11836.1|11834.1|11833.1|11831.1|23
1653441550000|2022-05-25 01:19:10|11835|11833|11836.4|11834.4|11836.7|11834.7|11834.9|11832.9|6
1653441560000|2022-05-25 01:19:20|11836.2|11834.2|11835.1|11833.1|11836.7|11834.7|11835|11833|19
1653441570000|2022-05-25 01:19:30|11835|11833|11835|11833|11835.5|11833.5|11833.1|11831.1|33
1653441580000|2022-05-25 01:19:40|11834.9|11832.9|11833.5|11831.5|11834.9|11832.9|11832.4|11830.4|12
1653441590000|2022-05-25 01:19:50|11833.4|11831.4|11833.1|11831.1|11834.1|11832.1|11832.7|11830.7|5
1653441600000|2022-05-25 01:20:00|11833.2|11831.2|11835.7|11833.7|11836.2|11834.2|11833.2|11831.2|6
1653441610000|2022-05-25 01:20:10|11835.2|11833.2|11835.5|11833.5|11835.6|11833.6|11834.5|11832.5|11
1653441620000|2022-05-25 01:20:20|11835.4|11833.4|11834.7|11832.7|11835.4|11833.4|11834.5|11832.5|7
1653441630000|2022-05-25 01:20:30|11834.9|11832.9|11836.6|11834.6|11836.6|11834.6|11834.1|11832.1|19
1653441640000|2022-05-25 01:20:40|11836.4|11834.4|11837.9|11835.9|11838|11836|11836.4|11834.4|38
1653441650000|2022-05-25 01:20:50|11836.6|11834.6|11834|11832|11836.6|11834.6|11833|11831|19
1653441660000|2022-05-25 01:21:00|11835.2|11833.2|11833|11831|11835.4|11833.4|11833|11831|12
1653441670000|2022-05-25 01:21:10|11832.9|11830.9|11832.4|11830.4|11832.9|11830.9|11830.1|11828.1|14
1653441680000|2022-05-25 01:21:20|11832.9|11830.9|11829.9|11827.9|11833.1|11831.1|11829.9|11827.9|20
1653441690000|2022-05-25 01:21:30|11830.1|11828.1|11829.5|11827.5|11830.7|11828.7|11829.5|11827.5|16
1653441700000|2022-05-25 01:21:40|11829.7|11827.7|11828.5|11826.5|11829.7|11827.7|11828.4|11826.4|8
1653441710000|2022-05-25 01:21:50|11828.7|11826.7|11828.7|11826.7|11829.2|11827.2|11827.5|11825.5|6
1653441720000|2022-05-25 01:22:00|11828.2|11826.2|11827.4|11825.4|11828.9|11826.9|11826.1|11824.1|11
1653441730000|2022-05-25 01:22:10|11827.5|11825.5|11828.2|11826.2|11829.1|11827.1|11827|11825|28
1653441740000|2022-05-25 01:22:20|11827.6|11825.6|11828.5|11826.5|11828.7|11826.7|11826.9|11824.9|7
1653441750000|2022-05-25 01:22:30|11828|11826|11826.1|11824.1|11828.1|11826.1|11826.1|11824.1|9
1653441760000|2022-05-25 01:22:40|11826|11824|11825.7|11823.7|11826.4|11824.4|11825.5|11823.5|6
1653441770000|2022-05-25 01:22:50|11825.9|11823.9|11826.4|11824.4|11826.6|11824.6|11825.2|11823.2|5
1653441780000|2022-05-25 01:23:00|11826.1|11824.1|11826.4|11824.4|11826.7|11824.7|11825.5|11823.5|19
1653441790000|2022-05-25 01:23:10|11826.2|11824.2|11823.5|11821.5|11826.2|11824.2|11822.5|11820.5|42
1653441800000|2022-05-25 01:23:20|11823.4|11821.4|11825.1|11823.1|11826.1|11824.1|11823.2|11821.2|20
1653441810000|2022-05-25 01:23:30|11825.2|11823.2|11825.7|11823.7|11825.9|11823.9|11825.2|11823.2|4
1653441820000|2022-05-25 01:23:40|11825.6|11823.6|11830.2|11828.2|11830.2|11828.2|11825.6|11823.6|23
1653441830000|2022-05-25 01:23:50|11830.1|11828.1|11829.6|11827.6|11830.6|11828.6|11828.9|11826.9|10
1653441840000|2022-05-25 01:24:00|11829.5|11827.5|11830.6|11828.6|11830.9|11828.9|11829|11827|19
1653441850000|2022-05-25 01:24:10|11830.7|11828.7|11831.1|11829.1|11831.2|11829.2|11830.6|11828.6|2
1653441860000|2022-05-25 01:24:20|11831|11829|11831.5|11829.5|11831.9|11829.9|11829.6|11827.6|18
1653441870000|2022-05-25 01:24:30|11831.7|11829.7|11830.7|11828.7|11832.5|11830.5|11830.7|11828.7|10
1653441880000|2022-05-25 01:24:40|11830.9|11828.9|11829.9|11827.9|11831|11829|11829.7|11827.7|2
1653441890000|2022-05-25 01:24:50|11830|11828|11828.6|11826.6|11830|11828|11828.5|11826.5|4
1653441900000|2022-05-25 01:25:00|11828.5|11826.5|11829.7|11827.7|11829.9|11827.9|11828.1|11826.1|4
1653441910000|2022-05-25 01:25:10|11829.6|11827.6|11829.1|11827.1|11831.6|11829.6|11829.1|11827.1|19
1653441920000|2022-05-25 01:25:20|11829|11827|11828.7|11826.7|11830|11828|11828|11826|11
1653441930000|2022-05-25 01:25:30|11828.6|11826.6|11827.9|11825.9|11828.7|11826.7|11826.9|11824.9|3
1653441940000|2022-05-25 01:25:40|11828|11826|11830.1|11828.1|11830.4|11828.4|11827.9|11825.9|3
1653441950000|2022-05-25 01:25:50|11830|11828|11832.1|11830.1|11832.2|11830.2|11830|11828|6
1653441960000|2022-05-25 01:26:00|11832|11830|11833.7|11831.7|11833.7|11831.7|11831.7|11829.7|6
1653441970000|2022-05-25 01:26:10|11833.4|11831.4|11834.9|11832.9|11834.9|11832.9|11832.9|11830.9|18
1653441980000|2022-05-25 01:26:20|11835|11833|11834.2|11832.2|11835.7|11833.7|11833.5|11831.5|50
1653441990000|2022-05-25 01:26:30|11834|11832|11832.9|11830.9|11834|11832|11830.9|11828.9|22
1653442000000|2022-05-25 01:26:40|11833.1|11831.1|11831.1|11829.1|11833.2|11831.2|11831.1|11829.1|2
1653442010000|2022-05-25 01:26:50|11832.4|11830.4|11830.7|11828.7|11832.4|11830.4|11830.5|11828.5|12
1653442020000|2022-05-25 01:27:00|11831.4|11829.4|11830.9|11828.9|11832.5|11830.5|11830.7|11828.7|4
1653442030000|2022-05-25 01:27:10|11830.7|11828.7|11830|11828|11830.9|11828.9|11829.1|11827.1|5
1653442040000|2022-05-25 01:27:20|11830.1|11828.1|11829.2|11827.2|11830.9|11828.9|11829.1|11827.1|4
1653442050000|2022-05-25 01:27:30|11829.4|11827.4|11829.7|11827.7|11831.1|11829.1|11829.2|11827.2|4
1653442060000|2022-05-25 01:27:40|11830.7|11828.7|11831.6|11829.6|11831.6|11829.6|11830.5|11828.5|3
1653442070000|2022-05-25 01:27:50|11831.7|11829.7|11831.6|11829.6|11832.5|11830.5|11830.9|11828.9|5
1653442080000|2022-05-25 01:28:00|11831.5|11829.5|11831.1|11829.1|11831.5|11829.5|11830.7|11828.7|1
1653442090000|2022-05-25 01:28:10|11831.2|11829.2|11830|11828|11831.2|11829.2|11830|11828|4
1653442100000|2022-05-25 01:28:20|11829.9|11827.9|11831.4|11829.4|11831.5|11829.5|11828.7|11826.7|10
1653442110000|2022-05-25 01:28:30|11831.2|11829.2|11832.6|11830.6|11832.6|11830.6|11830.9|11828.9|18
1653442120000|2022-05-25 01:28:40|11832.7|11830.7|11833.7|11831.7|11833.7|11831.7|11832.1|11830.1|6
1653442130000|2022-05-25 01:28:50|11833.4|11831.4|11830.2|11828.2|11834.2|11832.2|11830.2|11828.2|11
1653442140000|2022-05-25 01:29:00|11830.1|11828.1|11829.4|11827.4|11830.1|11828.1|11827.2|11825.2|23
1653442150000|2022-05-25 01:29:10|11829.5|11827.5|11828.7|11826.7|11829.5|11827.5|11828.6|11826.6|7
1653442160000|2022-05-25 01:29:20|11828.6|11826.6|11826.9|11824.9|11828.6|11826.6|11826.7|11824.7|2
1653442170000|2022-05-25 01:29:30|11826.7|11824.7|11825.6|11823.6|11827|11825|11825.4|11823.4|6
1653442180000|2022-05-25 01:29:40|11826|11824|11825|11823|11826.1|11824.1|11824.7|11822.7|5
1653442190000|2022-05-25 01:29:50|11825.1|11823.1|11826.6|11824.6|11826.9|11824.9|11824.9|11822.9|7
1653442200000|2022-05-25 01:30:00|11826.5|11824.5|11827.2|11825.2|11828.7|11826.7|11825.5|11823.5|20
1653442210000|2022-05-25 01:30:10|11827.1|11825.1|11826.6|11824.6|11828|11826|11826.5|11824.5|2
1653442220000|2022-05-25 01:30:20|11826.7|11824.7|11826.5|11824.5|11827.9|11825.9|11825|11823|9
1653442230000|2022-05-25 01:30:30|11826.6|11824.6|11830.1|11828.1|11830.6|11828.6|11826.4|11824.4|34
1653442240000|2022-05-25 01:30:40|11830.4|11828.4|11830.2|11828.2|11831.7|11829.7|11830|11828|6
1653442250000|2022-05-25 01:30:50|11830.4|11828.4|11831|11829|11831.7|11829.7|11830|11828|4
1653442260000|2022-05-25 01:31:00|11831.5|11829.5|11831.2|11829.2|11831.7|11829.7|11830.2|11828.2|30
1653442270000|2022-05-25 01:31:10|11831|11829|11830.1|11828.1|11831|11829|11829.6|11827.6|5
1653442280000|2022-05-25 01:31:20|11829.9|11827.9|11830.2|11828.2|11830.2|11828.2|11828|11826|6
1653442290000|2022-05-25 01:31:30|11830.1|11828.1|11824.9|11822.9|11830.9|11828.9|11824.9|11822.9|11
1653442300000|2022-05-25 01:31:40|11825.1|11823.1|11827.2|11825.2|11827.2|11825.2|11825|11823|19
1653442310000|2022-05-25 01:31:50|11827|11825|11827.6|11825.6|11829|11827|11826.9|11824.9|9
1653442320000|2022-05-25 01:32:00|11827.9|11825.9|11829.1|11827.1|11831.6|11829.6|11827.9|11825.9|11
1653442330000|2022-05-25 01:32:10|11829.4|11827.4|11830.7|11828.7|11830.7|11828.7|11828.6|11826.6|12
1653442340000|2022-05-25 01:32:20|11830.9|11828.9|11829.2|11827.2|11831.1|11829.1|11828.9|11826.9|3
1653442350000|2022-05-25 01:32:30|11829.4|11827.4|11829.1|11827.1|11829.4|11827.4|11828|11826|1
1653442360000|2022-05-25 01:32:40|11829.9|11827.9|11831.6|11829.6|11831.6|11829.6|11829.9|11827.9|10
1653442370000|2022-05-25 01:32:50|11831.5|11829.5|11829|11827|11831.5|11829.5|11829|11827|9
1653442380000|2022-05-25 01:33:00|11829.1|11827.1|11827.5|11825.5|11829.2|11827.2|11827.5|11825.5|9
1653442390000|2022-05-25 01:33:10|11826.7|11824.7|11827.2|11825.2|11827.2|11825.2|11826.2|11824.2|31
1653442400000|2022-05-25 01:33:20|11827.1|11825.1|11828.4|11826.4|11828.6|11826.6|11826.7|11824.7|13
1653442410000|2022-05-25 01:33:30|11828.2|11826.2|11827.6|11825.6|11828.7|11826.7|11827.4|11825.4|4
1653442420000|2022-05-25 01:33:40|11826.6|11824.6|11828|11826|11828|11826|11826.5|11824.5|0
1653442430000|2022-05-25 01:33:50|11828.2|11826.2|11829.5|11827.5|11829.5|11827.5|11827.9|11825.9|11
1653442440000|2022-05-25 01:34:00|11829.6|11827.6|11829|11827|11829.7|11827.7|11829|11827|2
1653442450000|2022-05-25 01:34:10|11828.9|11826.9|11828.6|11826.6|11828.9|11826.9|11827.7|11825.7|10
1653442460000|2022-05-25 01:34:20|11828.7|11826.7|11830.7|11828.7|11830.9|11828.9|11828.7|11826.7|5
1653442470000|2022-05-25 01:34:30|11830.9|11828.9|11830.6|11828.6|11831|11829|11830.2|11828.2|0
1653442480000|2022-05-25 01:34:40|11830.7|11828.7|11830.6|11828.6|11830.7|11828.7|11829.4|11827.4|5
1653442490000|2022-05-25 01:34:50|11830.7|11828.7|11830.7|11828.7|11831.5|11829.5|11830|11828|5
1653442500000|2022-05-25 01:35:00|11830.9|11828.9|11833|11831|11833.7|11831.7|11830.9|11828.9|20
1653442510000|2022-05-25 01:35:10|11833.1|11831.1|11831.4|11829.4|11833.5|11831.5|11830.1|11828.1|3
1653442520000|2022-05-25 01:35:20|11831.2|11829.2|11828.6|11826.6|11831.2|11829.2|11828.5|11826.5|1
1653442530000|2022-05-25 01:35:30|11828.7|11826.7|11827.9|11825.9|11829.6|11827.6|11826.9|11824.9|12
1653442540000|2022-05-25 01:35:40|11827.7|11825.7|11828.2|11826.2|11828.2|11826.2|11827|11825|5
1653442550000|2022-05-25 01:35:50|11828.1|11826.1|11828.1|11826.1|11828.2|11826.2|11827.6|11825.6|4
1653442560000|2022-05-25 01:36:00|11828|11826|11827|11825|11828.1|11826.1|11827|11825|13
1653442570000|2022-05-25 01:36:10|11827.1|11825.1|11828|11826|11829|11827|11827|11825|7
1653442580000|2022-05-25 01:36:20|11828.1|11826.1|11830.1|11828.1|11830.2|11828.2|11828.1|11826.1|12
1653442590000|2022-05-25 01:36:30|11830.2|11828.2|11832.1|11830.1|11832.7|11830.7|11830.1|11828.1|10
1653442600000|2022-05-25 01:36:40|11832|11830|11833.6|11831.6|11834.4|11832.4|11832|11830|21
1653442610000|2022-05-25 01:36:50|11833.7|11831.7|11832.4|11830.4|11833.9|11831.9|11832.4|11830.4|3
1653442620000|2022-05-25 01:37:00|11832.2|11830.2|11830.5|11828.5|11832.9|11830.9|11828.9|11826.9|12
1653442630000|2022-05-25 01:37:10|11830.4|11828.4|11830|11828|11830.9|11828.9|11829|11827|24
1653442640000|2022-05-25 01:37:20|11830.2|11828.2|11832.1|11830.1|11832.1|11830.1|11830.1|11828.1|4
1653442650000|2022-05-25 01:37:30|11832|11830|11831.2|11829.2|11832.1|11830.1|11831|11829|3
1653442660000|2022-05-25 01:37:40|11831.4|11829.4|11835.6|11833.6|11835.7|11833.7|11831.2|11829.2|22
1653442670000|2022-05-25 01:37:50|11835.7|11833.7|11836.4|11834.4|11837.6|11835.6|11834.7|11832.7|29
1653442680000|2022-05-25 01:38:00|11836|11834|11834.6|11832.6|11837.4|11835.4|11833.9|11831.9|34
1653442690000|2022-05-25 01:38:10|11834.7|11832.7|11834|11832|11835.1|11833.1|11833.5|11831.5|22
1653442700000|2022-05-25 01:38:20|11834.1|11832.1|11835.9|11833.9|11835.9|11833.9|11833.7|11831.7|4
1653442710000|2022-05-25 01:38:30|11835.4|11833.4|11835.9|11833.9|11836.7|11834.7|11835.1|11833.1|6
1653442720000|2022-05-25 01:38:40|11836|11834|11836.4|11834.4|11836.5|11834.5|11835.7|11833.7|2
1653442730000|2022-05-25 01:38:50|11836.1|11834.1|11837.7|11835.7|11838|11836|11835.9|11833.9|13
1653442740000|2022-05-25 01:39:00|11837.6|11835.6|11837.6|11835.6|11838.5|11836.5|11837.5|11835.5|26
1653442750000|2022-05-25 01:39:10|11837.7|11835.7|11837.6|11835.6|11837.9|11835.9|11837.1|11835.1|13
1653442760000|2022-05-25 01:39:20|11837.5|11835.5|11836.9|11834.9|11837.5|11835.5|11835.2|11833.2|5
1653442770000|2022-05-25 01:39:30|11836.6|11834.6|11836.7|11834.7|11837|11835|11836.2|11834.2|1
1653442780000|2022-05-25 01:39:40|11836.9|11834.9|11837.4|11835.4|11837.6|11835.6|11836.6|11834.6|6
1653442790000|2022-05-25 01:39:50|11837.5|11835.5|11838.7|11836.7|11839|11837|11837.4|11835.4|15
1653442800000|2022-05-25 01:40:00|11838.6|11836.6|11838.2|11836.2|11839.7|11837.7|11838.1|11836.1|34
1653442810000|2022-05-25 01:40:10|11838|11836|11837.1|11835.1|11839.2|11837.2|11836.9|11834.9|16
1653442820000|2022-05-25 01:40:20|11836.9|11834.9|11834.5|11832.5|11838|11836|11834.5|11832.5|10
1653442830000|2022-05-25 01:40:30|11835.2|11833.2|11834.9|11832.9|11835.5|11833.5|11834.5|11832.5|11
1653442840000|2022-05-25 01:40:40|11834.7|11832.7|11833.1|11831.1|11835|11833|11833|11831|12
1653442850000|2022-05-25 01:40:50|11833.2|11831.2|11834|11832|11834.2|11832.2|11832.2|11830.2|10
1653442860000|2022-05-25 01:41:00|11833.9|11831.9|11834.4|11832.4|11835|11833|11833.5|11831.5|8
1653442870000|2022-05-25 01:41:10|11834.2|11832.2|11835.5|11833.5|11835.5|11833.5|11833.1|11831.1|15
1653442880000|2022-05-25 01:41:20|11836.6|11834.6|11836.6|11834.6|11836.7|11834.7|11836|11834|8
1653442890000|2022-05-25 01:41:30|11836.1|11834.1|11835.9|11833.9|11836.4|11834.4|11835.1|11833.1|13
1653442900000|2022-05-25 01:41:40|11835.7|11833.7|11837.4|11835.4|11837.7|11835.7|11835.7|11833.7|3
1653442910000|2022-05-25 01:41:50|11837.5|11835.5|11837.6|11835.6|11837.7|11835.7|11836.4|11834.4|10
1653442920000|2022-05-25 01:42:00|11837.7|11835.7|11836.6|11834.6|11838.6|11836.6|11836.4|11834.4|6
1653442930000|2022-05-25 01:42:10|11836.7|11834.7|11834.9|11832.9|11838|11836|11834.9|11832.9|3
1653442940000|2022-05-25 01:42:20|11834.7|11832.7|11834.9|11832.9|11835.6|11833.6|11834.5|11832.5|5
1653442950000|2022-05-25 01:42:30|11834.7|11832.7|11835|11833|11835.6|11833.6|11834.2|11832.2|8
1653442960000|2022-05-25 01:42:40|11834.9|11832.9|11834.2|11832.2|11835|11833|11833.6|11831.6|3
1653442970000|2022-05-25 01:42:50|11834.4|11832.4|11834.7|11832.7|11835|11833|11834.2|11832.2|4
1653442980000|2022-05-25 01:43:00|11835.4|11833.4|11834|11832|11836.1|11834.1|11833.6|11831.6|13
1653442990000|2022-05-25 01:43:10|11834.1|11832.1|11833.9|11831.9|11834.6|11832.6|11833.6|11831.6|3
1653443000000|2022-05-25 01:43:20|11833.7|11831.7|11835.2|11833.2|11835.2|11833.2|11833.5|11831.5|4
1653443010000|2022-05-25 01:43:30|11835.1|11833.1|11833.6|11831.6|11835.4|11833.4|11833.6|11831.6|6
1653443020000|2022-05-25 01:43:40|11833.7|11831.7|11833.6|11831.6|11834.5|11832.5|11833.5|11831.5|1
1653443030000|2022-05-25 01:43:50|11833.9|11831.9|11834|11832|11835.4|11833.4|11833.7|11831.7|9
1653443040000|2022-05-25 01:44:00|11833.9|11831.9|11834|11832|11834.2|11832.2|11833.6|11831.6|2
1653443050000|2022-05-25 01:44:10|11833.9|11831.9|11832.6|11830.6|11833.9|11831.9|11832.1|11830.1|5
1653443060000|2022-05-25 01:44:20|11832.7|11830.7|11834|11832|11834|11832|11832.2|11830.2|4
1653443070000|2022-05-25 01:44:30|11833.2|11831.2|11831.6|11829.6|11833.2|11831.2|11831.5|11829.5|8
1653443080000|2022-05-25 01:44:40|11831.7|11829.7|11831.1|11829.1|11832.9|11830.9|11831|11829|15
1653443090000|2022-05-25 01:44:50|11831|11829|11831.4|11829.4|11831.5|11829.5|11831|11829|4
1653443100000|2022-05-25 01:45:00|11831.5|11829.5|11831.7|11829.7|11832.4|11830.4|11831.2|11829.2|15
1653443110000|2022-05-25 01:45:10|11831.5|11829.5|11831.4|11829.4|11832.1|11830.1|11831.4|11829.4|10
1653443120000|2022-05-25 01:45:20|11831|11829|11831.5|11829.5|11832|11830|11831|11829|3
1653443130000|2022-05-25 01:45:30|11831.1|11829.1|11830.9|11828.9|11831.6|11829.6|11830.4|11828.4|16
1653443140000|2022-05-25 01:45:40|11830.7|11828.7|11830.9|11828.9|11831.2|11829.2|11830.4|11828.4|13
1653443150000|2022-05-25 01:45:50|11831.1|11829.1|11832.1|11830.1|11832.7|11830.7|11830.6|11828.6|20
1653443160000|2022-05-25 01:46:00|11832|11830|11835.9|11833.9|11836.9|11834.9|11832|11830|55
1653443170000|2022-05-25 01:46:10|11836|11834|11836.5|11834.5|11837|11835|11835.9|11833.9|40
1653443180000|2022-05-25 01:46:20|11836.6|11834.6|11836.9|11834.9|11837.5|11835.5|11835.5|11833.5|6
1653443190000|2022-05-25 01:46:30|11836.6|11834.6|11836.9|11834.9|11837.7|11835.7|11836.4|11834.4|8
1653443200000|2022-05-25 01:46:40|11836.7|11834.7|11837.6|11835.6|11837.6|11835.6|11836.7|11834.7|2
1653443210000|2022-05-25 01:46:50|11837.7|11835.7|11836.1|11834.1|11838.9|11836.9|11836.1|11834.1|32
1653443220000|2022-05-25 01:47:00|11836.4|11834.4|11834.2|11832.2|11836.4|11834.4|11834.1|11832.1|2
1653443230000|2022-05-25 01:47:10|11834.1|11832.1|11834.5|11832.5|11835.1|11833.1|11833.5|11831.5|2
1653443240000|2022-05-25 01:47:20|11834.6|11832.6|11834.6|11832.6|11835.2|11833.2|11834.4|11832.4|2
1653443250000|2022-05-25 01:47:30|11834.9|11832.9|11833.6|11831.6|11836.1|11834.1|11833.4|11831.4|18
1653443260000|2022-05-25 01:47:40|11833.5|11831.5|11832.4|11830.4|11833.5|11831.5|11832.4|11830.4|11
1653443270000|2022-05-25 01:47:50|11832.5|11830.5|11833.4|11831.4|11833.6|11831.6|11832.5|11830.5|3
1653443280000|2022-05-25 01:48:00|11833.2|11831.2|11833|11831|11833.2|11831.2|11832.5|11830.5|6
1653443290000|2022-05-25 01:48:10|11833.2|11831.2|11833.7|11831.7|11833.9|11831.9|11833.1|11831.1|7
1653443300000|2022-05-25 01:48:20|11833.9|11831.9|11833.4|11831.4|11833.9|11831.9|11833.4|11831.4|0
1653443310000|2022-05-25 01:48:30|11833.5|11831.5|11834.9|11832.9|11835.2|11833.2|11833.4|11831.4|6
1653443320000|2022-05-25 01:48:40|11834.6|11832.6|11837.6|11835.6|11837.7|11835.7|11834.4|11832.4|7
1653443330000|2022-05-25 01:48:50|11837.9|11835.9|11839.1|11837.1|11839.6|11837.6|11836.4|11834.4|8
1653443340000|2022-05-25 01:49:00|11838.7|11836.7|11838|11836|11839.6|11837.6|11837.1|11835.1|5
1653443350000|2022-05-25 01:49:10|11838.1|11836.1|11838.6|11836.6|11838.6|11836.6|11837.2|11835.2|3
1653443360000|2022-05-25 01:49:20|11838.9|11836.9|11837|11835|11839|11837|11837|11835|4
1653443370000|2022-05-25 01:49:30|11837.2|11835.2|11837.4|11835.4|11837.9|11835.9|11837.2|11835.2|0
1653443380000|2022-05-25 01:49:40|11837.5|11835.5|11837.7|11835.7|11837.9|11835.9|11836.5|11834.5|5
1653443390000|2022-05-25 01:49:50|11838.1|11836.1|11837.6|11835.6|11838.7|11836.7|11836.6|11834.6|10
1653443400000|2022-05-25 01:50:00|11837.5|11835.5|11836.7|11834.7|11837.6|11835.6|11835.9|11833.9|10
1653443410000|2022-05-25 01:50:10|11836.9|11834.9|11836.4|11834.4|11837.7|11835.7|11836.4|11834.4|18
1653443420000|2022-05-25 01:50:20|11836.2|11834.2|11833.5|11831.5|11836.2|11834.2|11833.5|11831.5|4
1653443430000|2022-05-25 01:50:30|11833.6|11831.6|11834.5|11832.5|11834.9|11832.9|11833.6|11831.6|6
1653443440000|2022-05-25 01:50:40|11834.4|11832.4|11834.5|11832.5|11834.5|11832.5|11834|11832|0
1653443450000|2022-05-25 01:50:50|11834.6|11832.6|11834.1|11832.1|11835.4|11833.4|11834.1|11832.1|6
1653443460000|2022-05-25 01:51:00|11834|11832|11832.1|11830.1|11834.9|11832.9|11832.1|11830.1|17
1653443470000|2022-05-25 01:51:10|11831.9|11829.9|11831.6|11829.6|11832.6|11830.6|11831.6|11829.6|9
1653443480000|2022-05-25 01:51:20|11831.9|11829.9|11831.1|11829.1|11832|11830|11831|11829|23
1653443490000|2022-05-25 01:51:30|11831|11829|11829.5|11827.5|11831.1|11829.1|11829|11827|15
1653443500000|2022-05-25 01:51:40|11829.2|11827.2|11832.1|11830.1|11832.4|11830.4|11828.5|11826.5|22
1653443510000|2022-05-25 01:51:50|11832.2|11830.2|11835.6|11833.6|11836.2|11834.2|11832.2|11830.2|18
1653443520000|2022-05-25 01:52:00|11835.7|11833.7|11833.4|11831.4|11835.7|11833.7|11833.2|11831.2|25
1653443530000|2022-05-25 01:52:10|11833.2|11831.2|11832.6|11830.6|11833.4|11831.4|11831.5|11829.5|2
1653443540000|2022-05-25 01:52:20|11833|11831|11832.7|11830.7|11833|11831|11832|11830|1
1653443550000|2022-05-25 01:52:30|11832.9|11830.9|11832.6|11830.6|11834.2|11832.2|11832.5|11830.5|4
1653443560000|2022-05-25 01:52:40|11832.7|11830.7|11833.1|11831.1|11833.5|11831.5|11832.5|11830.5|12
1653443570000|2022-05-25 01:52:50|11833.2|11831.2|11832.6|11830.6|11833.2|11831.2|11832.5|11830.5|2
1653443580000|2022-05-25 01:53:00|11831.6|11829.6|11830.9|11828.9|11831.9|11829.9|11830.4|11828.4|16
1653443590000|2022-05-25 01:53:10|11831|11829|11831.6|11829.6|11831.7|11829.7|11830.4|11828.4|5
1653443600000|2022-05-25 01:53:20|11831.5|11829.5|11829.5|11827.5|11831.5|11829.5|11828.6|11826.6|10
1653443610000|2022-05-25 01:53:30|11829.4|11827.4|11830.7|11828.7|11830.7|11828.7|11827.9|11825.9|68
1653443620000|2022-05-25 01:53:40|11830.9|11828.9|11831.4|11829.4|11831.6|11829.6|11830.2|11828.2|5
1653443630000|2022-05-25 01:53:50|11831.5|11829.5|11831.4|11829.4|11831.5|11829.5|11831.1|11829.1|9
1653443640000|2022-05-25 01:54:00|11831.5|11829.5|11831.5|11829.5|11831.9|11829.9|11831.1|11829.1|20
1653443650000|2022-05-25 01:54:10|11831.6|11829.6|11831.6|11829.6|11832|11830|11831.5|11829.5|3
1653443660000|2022-05-25 01:54:20|11831.5|11829.5|11830.9|11828.9|11831.6|11829.6|11830.9|11828.9|1
1653443670000|2022-05-25 01:54:30|11830.5|11828.5|11829.4|11827.4|11830.5|11828.5|11829.4|11827.4|10
1653443680000|2022-05-25 01:54:40|11829.5|11827.5|11829.6|11827.6|11830.1|11828.1|11829.4|11827.4|3
1653443690000|2022-05-25 01:54:50|11829.5|11827.5|11828.2|11826.2|11829.5|11827.5|11828|11826|6
1653443700000|2022-05-25 01:55:00|11828.1|11826.1|11827.7|11825.7|11828.9|11826.9|11826.5|11824.5|18
1653443710000|2022-05-25 01:55:10|11827.9|11825.9|11828.1|11826.1|11828.9|11826.9|11827.7|11825.7|10
1653443720000|2022-05-25 01:55:20|11828|11826|11826.2|11824.2|11828.5|11826.5|11826.1|11824.1|9
1653443730000|2022-05-25 01:55:30|11826.1|11824.1|11826.2|11824.2|11826.2|11824.2|11825.6|11823.6|9
1653443740000|2022-05-25 01:55:40|11826.1|11824.1|11826.4|11824.4|11827.1|11825.1|11826.1|11824.1|14
1653443750000|2022-05-25 01:55:50|11826.2|11824.2|11826.6|11824.6|11826.7|11824.7|11826.2|11824.2|2
1653443760000|2022-05-25 01:56:00|11826.7|11824.7|11829|11827|11829.1|11827.1|11826.5|11824.5|9
1653443770000|2022-05-25 01:56:10|11828.9|11826.9|11828.4|11826.4|11828.9|11826.9|11828.2|11826.2|6
1653443780000|2022-05-25 01:56:20|11828.2|11826.2|11828.1|11826.1|11828.6|11826.6|11828.1|11826.1|2
1653443790000|2022-05-25 01:56:30|11828.2|11826.2|11829.9|11827.9|11830.4|11828.4|11828.2|11826.2|7
1653443800000|2022-05-25 01:56:40|11830|11828|11829.9|11827.9|11830.4|11828.4|11829.1|11827.1|4
1653443810000|2022-05-25 01:56:50|11829.7|11827.7|11829.4|11827.4|11830.1|11828.1|11829.4|11827.4|0
1653443820000|2022-05-25 01:57:00|11829.5|11827.5|11829.9|11827.9|11830.5|11828.5|11829.2|11827.2|9
1653443830000|2022-05-25 01:57:10|11830|11828|11830.4|11828.4|11830.7|11828.7|11830|11828|6
1653443840000|2022-05-25 01:57:20|11830.2|11828.2|11830|11828|11830.6|11828.6|11830|11828|0
1653443850000|2022-05-25 01:57:30|11830.1|11828.1|11831|11829|11831|11829|11830.1|11828.1|4
1653443860000|2022-05-25 01:57:40|11830.9|11828.9|11831.1|11829.1|11831.2|11829.2|11830.7|11828.7|3
1653443870000|2022-05-25 01:57:50|11831|11829|11831.4|11829.4|11831.4|11829.4|11830.2|11828.2|3
1653443880000|2022-05-25 01:58:00|11830.6|11828.6|11830.6|11828.6|11831|11829|11830.4|11828.4|3
1653443890000|2022-05-25 01:58:10|11830.9|11828.9|11831.5|11829.5|11831.7|11829.7|11830.9|11828.9|1
1653443900000|2022-05-25 01:58:20|11831.4|11829.4|11832.4|11830.4|11832.6|11830.6|11830.7|11828.7|5
1653443910000|2022-05-25 01:58:30|11832.5|11830.5|11833.6|11831.6|11833.9|11831.9|11832.2|11830.2|26
1653443920000|2022-05-25 01:58:40|11833.7|11831.7|11834|11832|11834.7|11832.7|11833.6|11831.6|16
1653443930000|2022-05-25 01:58:50|11834.1|11832.1|11834.6|11832.6|11834.9|11832.9|11834.1|11832.1|12
1653443940000|2022-05-25 01:59:00|11834.5|11832.5|11834.6|11832.6|11835.1|11833.1|11834|11832|17
1653443950000|2022-05-25 01:59:10|11834.7|11832.7|11834.9|11832.9|11835.6|11833.6|11834.6|11832.6|13
1653443960000|2022-05-25 01:59:20|11834.7|11832.7|11834.6|11832.6|11835.1|11833.1|11834|11832|4
1653443970000|2022-05-25 01:59:30|11834.7|11832.7|11834.6|11832.6|11835.2|11833.2|11834.6|11832.6|0
1653443980000|2022-05-25 01:59:40|11834.7|11832.7|11833.7|11831.7|11834.9|11832.9|11833.6|11831.6|1
1653443990000|2022-05-25 01:59:50|11833.6|11831.6|11834.1|11832.1|11834.1|11832.1|11832.6|11830.6|10
1653444000000|2022-05-25 02:00:00|11834.2|11832.2|11835.4|11833.4|11836.6|11834.6|11834.2|11832.2|13
1653444010000|2022-05-25 02:00:10|11835.2|11833.2|11841.6|11839.6|11842.4|11840.4|11835.1|11833.1|102
1653444020000|2022-05-25 02:00:20|11841.9|11839.9|11844.5|11842.5|11845|11843|11841|11839|62
1653444030000|2022-05-25 02:00:30|11844.4|11842.4|11846.4|11844.4|11846.6|11844.6|11844.4|11842.4|82
1653444040000|2022-05-25 02:00:40|11846.2|11844.2|11845.2|11843.2|11848.7|11846.7|11845.2|11843.2|65
1653444050000|2022-05-25 02:00:50|11845.6|11843.6|11845|11843|11845.6|11843.6|11842.4|11840.4|48
1653444060000|2022-05-25 02:01:00|11845.1|11843.1|11843.6|11841.6|11846.4|11844.4|11842.9|11840.9|55
1653444070000|2022-05-25 02:01:10|11843.7|11841.7|11844.1|11842.1|11844.4|11842.4|11842.4|11840.4|30
1653444080000|2022-05-25 02:01:20|11844.2|11842.2|11847.2|11845.2|11847.2|11845.2|11844.1|11842.1|21
1653444090000|2022-05-25 02:01:30|11847.4|11845.4|11846.4|11844.4|11847.5|11845.5|11845|11843|27
1653444100000|2022-05-25 02:01:40|11846.1|11844.1|11847.1|11845.1|11847.2|11845.2|11844.6|11842.6|30
1653444110000|2022-05-25 02:01:50|11847|11845|11847.9|11845.9|11848.1|11846.1|11846.9|11844.9|22
1653444120000|2022-05-25 02:02:00|11848.1|11846.1|11850.5|11848.5|11850.9|11848.9|11848.1|11846.1|59
1653444130000|2022-05-25 02:02:10|11850.6|11848.6|11852.5|11850.5|11852.6|11850.6|11850.6|11848.6|65
1653444140000|2022-05-25 02:02:20|11851.9|11849.9|11852.6|11850.6|11852.6|11850.6|11851.4|11849.4|49
1653444150000|2022-05-25 02:02:30|11852.7|11850.7|11851.6|11849.6|11853|11851|11851.2|11849.2|11
1653444160000|2022-05-25 02:02:40|11852.1|11850.1|11851.9|11849.9|11852.6|11850.6|11850.7|11848.7|24
1653444170000|2022-05-25 02:02:50|11851.7|11849.7|11852.4|11850.4|11852.5|11850.5|11851.7|11849.7|13
1653444180000|2022-05-25 02:03:00|11852.2|11850.2|11851.2|11849.2|11852.7|11850.7|11850|11848|37
1653444190000|2022-05-25 02:03:10|11851.1|11849.1|11850.6|11848.6|11851.1|11849.1|11849.5|11847.5|22
1653444200000|2022-05-25 02:03:20|11850.5|11848.5|11851.5|11849.5|11851.7|11849.7|11850.5|11848.5|12
1653444210000|2022-05-25 02:03:30|11851.4|11849.4|11851.9|11849.9|11852|11850|11851|11849|8
1653444220000|2022-05-25 02:03:40|11851.5|11849.5|11852.4|11850.4|11853|11851|11851.5|11849.5|10
1653444230000|2022-05-25 02:03:50|11852.1|11850.1|11852.4|11850.4|11852.7|11850.7|11851.6|11849.6|10
1653444240000|2022-05-25 02:04:00|11852.7|11850.7|11852.7|11850.7|11853|11851|11852.4|11850.4|13
1653444250000|2022-05-25 02:04:10|11852.9|11850.9|11854.5|11852.5|11854.9|11852.9|11852.9|11850.9|44
1653444260000|2022-05-25 02:04:20|11854.4|11852.4|11855.9|11853.9|11855.9|11853.9|11853.6|11851.6|35
1653444270000|2022-05-25 02:04:30|11855.7|11853.7|11859.5|11857.5|11859.6|11857.6|11855.6|11853.6|122
1653444280000|2022-05-25 02:04:40|11859.4|11857.4|11857.6|11855.6|11859.9|11857.9|11857.5|11855.5|41
1653444290000|2022-05-25 02:04:50|11857.9|11855.9|11856.5|11854.5|11858.1|11856.1|11855.6|11853.6|30
1653444300000|2022-05-25 02:05:00|11856.6|11854.6|11857.7|11855.7|11857.7|11855.7|11856.6|11854.6|17
1653444310000|2022-05-25 02:05:10|11857.6|11855.6|11858.1|11856.1|11858.1|11856.1|11857.5|11855.5|13
1653444320000|2022-05-25 02:05:20|11858.2|11856.2|11856.4|11854.4|11858.5|11856.5|11856.1|11854.1|30
1653444330000|2022-05-25 02:05:30|11856.1|11854.1|11854.7|11852.7|11856.2|11854.2|11854.4|11852.4|16
1653444340000|2022-05-25 02:05:40|11854.6|11852.6|11854.5|11852.5|11855.1|11853.1|11854.2|11852.2|15
1653444350000|2022-05-25 02:05:50|11854.6|11852.6|11853.7|11851.7|11854.9|11852.9|11853.7|11851.7|7
1653444360000|2022-05-25 02:06:00|11854|11852|11857.9|11855.9|11858.4|11856.4|11853.9|11851.9|27
1653444370000|2022-05-25 02:06:10|11858|11856|11858.1|11856.1|11858.6|11856.6|11857.1|11855.1|31
1653444380000|2022-05-25 02:06:20|11858|11856|11856|11854|11858.1|11856.1|11856|11854|18
1653444390000|2022-05-25 02:06:30|11856.4|11854.4|11854.6|11852.6|11856.7|11854.7|11854.5|11852.5|13
1653444400000|2022-05-25 02:06:40|11854.5|11852.5|11855.2|11853.2|11855.7|11853.7|11854.5|11852.5|13
1653444410000|2022-05-25 02:06:50|11855.4|11853.4|11854.6|11852.6|11855.5|11853.5|11854.5|11852.5|7
1653444420000|2022-05-25 02:07:00|11854.5|11852.5|11853.6|11851.6|11854.6|11852.6|11853.1|11851.1|11
1653444430000|2022-05-25 02:07:10|11853.7|11851.7|11853.6|11851.6|11854.5|11852.5|11853.5|11851.5|8
1653444440000|2022-05-25 02:07:20|11853.5|11851.5|11852.9|11850.9|11853.6|11851.6|11852|11850|21
1653444450000|2022-05-25 02:07:30|11853|11851|11852.4|11850.4|11854|11852|11851.7|11849.7|20
1653444460000|2022-05-25 02:07:40|11852.5|11850.5|11852.9|11850.9|11853.4|11851.4|11851.6|11849.6|8
1653444470000|2022-05-25 02:07:50|11852.5|11850.5|11852.1|11850.1|11853.1|11851.1|11851.5|11849.5|7
1653444480000|2022-05-25 02:08:00|11852.2|11850.2|11852.4|11850.4|11852.7|11850.7|11851.9|11849.9|9
1653444490000|2022-05-25 02:08:10|11852.5|11850.5|11854.1|11852.1|11855.4|11853.4|11852.5|11850.5|30
1653444500000|2022-05-25 02:08:20|11854|11852|11853.7|11851.7|11854.2|11852.2|11853.6|11851.6|4
1653444510000|2022-05-25 02:08:30|11853.4|11851.4|11852.1|11850.1|11853.6|11851.6|11852|11850|7
1653444520000|2022-05-25 02:08:40|11852.2|11850.2|11852.1|11850.1|11852.5|11850.5|11851.9|11849.9|3
1653444530000|2022-05-25 02:08:50|11852.2|11850.2|11851.6|11849.6|11852.2|11850.2|11850.7|11848.7|13
1653444540000|2022-05-25 02:09:00|11851.7|11849.7|11852|11850|11852|11850|11851.6|11849.6|1
1653444550000|2022-05-25 02:09:10|11852.1|11850.1|11853.4|11851.4|11853.7|11851.7|11852|11850|5
1653444560000|2022-05-25 02:09:20|11853.2|11851.2|11853.1|11851.1|11853.5|11851.5|11852.1|11850.1|3
1653444570000|2022-05-25 02:09:30|11853|11851|11855.2|11853.2|11855.5|11853.5|11852.6|11850.6|4
1653444580000|2022-05-25 02:09:40|11855.4|11853.4|11854.9|11852.9|11855.4|11853.4|11854.7|11852.7|2
1653444590000|2022-05-25 02:09:50|11855|11853|11854.9|11852.9|11855.1|11853.1|11853.7|11851.7|0
1653444600000|2022-05-25 02:10:00|11855|11853|11854.6|11852.6|11855.2|11853.2|11854.5|11852.5|1
1653444610000|2022-05-25 02:10:10|11854.5|11852.5|11853.1|11851.1|11854.5|11852.5|11852|11850|11
1653444620000|2022-05-25 02:10:20|11853.4|11851.4|11853.2|11851.2|11853.6|11851.6|11852.4|11850.4|4
1653444630000|2022-05-25 02:10:30|11853.5|11851.5|11853.2|11851.2|11853.6|11851.6|11852.4|11850.4|2
1653444640000|2022-05-25 02:10:40|11853.4|11851.4|11854.2|11852.2|11854.7|11852.7|11852.7|11850.7|4
1653444650000|2022-05-25 02:10:50|11853.7|11851.7|11855|11853|11855.5|11853.5|11853.7|11851.7|4
1653444660000|2022-05-25 02:11:00|11855.1|11853.1|11854.4|11852.4|11856.2|11854.2|11854.2|11852.2|6
1653444670000|2022-05-25 02:11:10|11854.2|11852.2|11852.6|11850.6|11854.4|11852.4|11852.5|11850.5|4
1653444680000|2022-05-25 02:11:20|11852.5|11850.5|11852.1|11850.1|11852.9|11850.9|11852.1|11850.1|7
1653444690000|2022-05-25 02:11:30|11851.5|11849.5|11850.7|11848.7|11851.5|11849.5|11850.7|11848.7|3
1653444700000|2022-05-25 02:11:40|11850.9|11848.9|11850.6|11848.6|11851.1|11849.1|11850.5|11848.5|7
1653444710000|2022-05-25 02:11:50|11850.7|11848.7|11849.5|11847.5|11850.7|11848.7|11849.4|11847.4|17
1653444720000|2022-05-25 02:12:00|11849.6|11847.6|11849.7|11847.7|11849.7|11847.7|11849.4|11847.4|10
1653444730000|2022-05-25 02:12:10|11849.6|11847.6|11850.1|11848.1|11850.5|11848.5|11848.7|11846.7|21
1653444740000|2022-05-25 02:12:20|11850|11848|11849|11847|11850.1|11848.1|11848.9|11846.9|22
1653444750000|2022-05-25 02:12:30|11848.9|11846.9|11850|11848|11851.5|11849.5|11848.9|11846.9|18
1653444760000|2022-05-25 02:12:40|11850.5|11848.5|11851.4|11849.4|11851.5|11849.5|11850.2|11848.2|5
1653444770000|2022-05-25 02:12:50|11851.2|11849.2|11850.1|11848.1|11851.4|11849.4|11849.9|11847.9|2
1653444780000|2022-05-25 02:13:00|11850.7|11848.7|11849.9|11847.9|11850.7|11848.7|11849.9|11847.9|9
1653444790000|2022-05-25 02:13:10|11850|11848|11850.1|11848.1|11850.7|11848.7|11850|11848|0
1653444800000|2022-05-25 02:13:20|11850|11848|11849.2|11847.2|11850.2|11848.2|11849|11847|17
1653444810000|2022-05-25 02:13:30|11849.4|11847.4|11849.1|11847.1|11849.6|11847.6|11848.6|11846.6|48
1653444820000|2022-05-25 02:13:40|11849|11847|11848.5|11846.5|11849.1|11847.1|11848.5|11846.5|1
1653444830000|2022-05-25 02:13:50|11847.4|11845.4|11848.4|11846.4|11848.5|11846.5|11847.4|11845.4|18
1653444840000|2022-05-25 02:14:00|11848|11846|11849.4|11847.4|11849.4|11847.4|11848|11846|7
1653444850000|2022-05-25 02:14:10|11848.5|11846.5|11848.1|11846.1|11849.1|11847.1|11847.9|11845.9|8
1653444860000|2022-05-25 02:14:20|11848|11846|11847.5|11845.5|11849.4|11847.4|11847.5|11845.5|7
1653444870000|2022-05-25 02:14:30|11847.7|11845.7|11847.6|11845.6|11848.1|11846.1|11847.2|11845.2|8
1653444880000|2022-05-25 02:14:40|11847.7|11845.7|11847.9|11845.9|11848|11846|11847.6|11845.6|1
1653444890000|2022-05-25 02:14:50|11848|11846|11848.4|11846.4|11848.4|11846.4|11847.7|11845.7|3
1653444900000|2022-05-25 02:15:00|11848.2|11846.2|11846.4|11844.4|11848.2|11846.2|11845.9|11843.9|31
1653444910000|2022-05-25 02:15:10|11846.2|11844.2|11845.6|11843.6|11846.2|11844.2|11845|11843|14
1653444920000|2022-05-25 02:15:20|11845.5|11843.5|11846.5|11844.5|11846.6|11844.6|11845.4|11843.4|10
1653444930000|2022-05-25 02:15:30|11846.1|11844.1|11845.7|11843.7|11846.1|11844.1|11845|11843|9
1653444940000|2022-05-25 02:15:40|11845.6|11843.6|11845.6|11843.6|11846.6|11844.6|11845.1|11843.1|17
1653444950000|2022-05-25 02:15:50|11845.5|11843.5|11846|11844|11846.6|11844.6|11845.2|11843.2|8
1653444960000|2022-05-25 02:16:00|11846.1|11844.1|11846.1|11844.1|11847|11845|11845.6|11843.6|11
1653444970000|2022-05-25 02:16:10|11846|11844|11847.6|11845.6|11847.7|11845.7|11845.1|11843.1|16
1653444980000|2022-05-25 02:16:20|11847.7|11845.7|11851|11849|11852.2|11850.2|11847.6|11845.6|97
1653444990000|2022-05-25 02:16:30|11851.1|11849.1|11849.6|11847.6|11851.1|11849.1|11847.9|11845.9|14
1653445000000|2022-05-25 02:16:40|11849.7|11847.7|11849.6|11847.6|11850.4|11848.4|11849.4|11847.4|5
1653445010000|2022-05-25 02:16:50|11850|11848|11850.4|11848.4|11850.5|11848.5|11849.4|11847.4|11
1653445020000|2022-05-25 02:17:00|11850.2|11848.2|11849.9|11847.9|11851.2|11849.2|11849.6|11847.6|14
1653445030000|2022-05-25 02:17:10|11849.7|11847.7|11851|11849|11851|11849|11849.2|11847.2|4
1653445040000|2022-05-25 02:17:20|11851.1|11849.1|11850.6|11848.6|11851.9|11849.9|11850|11848|18
1653445050000|2022-05-25 02:17:30|11850.4|11848.4|11851.6|11849.6|11851.9|11849.9|11850.4|11848.4|4
1653445060000|2022-05-25 02:17:40|11851.7|11849.7|11857.1|11855.1|11857.1|11855.1|11851.5|11849.5|54
1653445070000|2022-05-25 02:17:50|11856.7|11854.7|11858.4|11856.4|11860.2|11858.2|11856.5|11854.5|96
1653445080000|2022-05-25 02:18:00|11858.1|11856.1|11857.6|11855.6|11860|11858|11857.4|11855.4|44
1653445090000|2022-05-25 02:18:10|11857.7|11855.7|11858.5|11856.5|11858.6|11856.6|11857.6|11855.6|8
1653445100000|2022-05-25 02:18:20|11858.6|11856.6|11855.7|11853.7|11858.7|11856.7|11855.2|11853.2|20
1653445110000|2022-05-25 02:18:30|11855.9|11853.9|11855.4|11853.4|11856.6|11854.6|11855.1|11853.1|7
1653445120000|2022-05-25 02:18:40|11855.7|11853.7|11855.4|11853.4|11856.4|11854.4|11854.5|11852.5|10
1653445130000|2022-05-25 02:18:50|11854.9|11852.9|11854.9|11852.9|11855.1|11853.1|11854.4|11852.4|8
1653445140000|2022-05-25 02:19:00|11855|11853|11853.5|11851.5|11855.1|11853.1|11853.5|11851.5|6
1653445150000|2022-05-25 02:19:10|11853.4|11851.4|11851.1|11849.1|11853.4|11851.4|11850.4|11848.4|21
1653445160000|2022-05-25 02:19:20|11851.4|11849.4|11850.4|11848.4|11851.4|11849.4|11850.4|11848.4|6
1653445170000|2022-05-25 02:19:30|11850.5|11848.5|11845.6|11843.6|11850.6|11848.6|11845|11843|34
1653445180000|2022-05-25 02:19:40|11845.9|11843.9|11847.9|11845.9|11848|11846|11845.9|11843.9|20
1653445190000|2022-05-25 02:19:50|11847.7|11845.7|11847.4|11845.4|11848|11846|11846.4|11844.4|11
1653445200000|2022-05-25 02:20:00|11847.5|11845.5|11846.2|11844.2|11847.5|11845.5|11846|11844|10
1653445210000|2022-05-25 02:20:10|11846.4|11844.4|11851.9|11849.9|11851.9|11849.9|11846.4|11844.4|35
1653445220000|2022-05-25 02:20:20|11851.7|11849.7|11851.4|11849.4|11851.9|11849.9|11850.6|11848.6|11
1653445230000|2022-05-25 02:20:30|11851.5|11849.5|11852.7|11850.7|11853|11851|11851.5|11849.5|10
1653445240000|2022-05-25 02:20:40|11852.9|11850.9|11851.6|11849.6|11854|11852|11851.6|11849.6|18
1653445250000|2022-05-25 02:20:50|11851.9|11849.9|11852.6|11850.6|11852.6|11850.6|11850.6|11848.6|14
1653445260000|2022-05-25 02:21:00|11852.7|11850.7|11853.2|11851.2|11853.7|11851.7|11852.1|11850.1|7
1653445270000|2022-05-25 02:21:10|11854.2|11852.2|11852.4|11850.4|11854.4|11852.4|11852.1|11850.1|14
1653445280000|2022-05-25 02:21:20|11852.6|11850.6|11851.4|11849.4|11852.7|11850.7|11850.6|11848.6|11
1653445290000|2022-05-25 02:21:30|11851.5|11849.5|11850.7|11848.7|11851.7|11849.7|11850.2|11848.2|6
1653445300000|2022-05-25 02:21:40|11850.9|11848.9|11850.5|11848.5|11851.9|11849.9|11850.5|11848.5|9
1653445310000|2022-05-25 02:21:50|11850.4|11848.4|11848.1|11846.1|11851.1|11849.1|11847.9|11845.9|10
1653445320000|2022-05-25 02:22:00|11848.2|11846.2|11847.4|11845.4|11849.2|11847.2|11847.2|11845.2|28
1653445330000|2022-05-25 02:22:10|11847.2|11845.2|11848.6|11846.6|11848.6|11846.6|11847.1|11845.1|3
1653445340000|2022-05-25 02:22:20|11848.5|11846.5|11849.1|11847.1|11849.4|11847.4|11847.9|11845.9|4
1653445350000|2022-05-25 02:22:30|11849.4|11847.4|11850.5|11848.5|11850.9|11848.9|11849.4|11847.4|6
1653445360000|2022-05-25 02:22:40|11849.9|11847.9|11850.6|11848.6|11850.7|11848.7|11849.7|11847.7|5
1653445370000|2022-05-25 02:22:50|11850.5|11848.5|11850.5|11848.5|11851|11849|11850.4|11848.4|9
1653445380000|2022-05-25 02:23:00|11850.6|11848.6|11852.1|11850.1|11852.2|11850.2|11850.5|11848.5|4
1653445390000|2022-05-25 02:23:10|11852|11850|11851.5|11849.5|11852.7|11850.7|11851.5|11849.5|7
1653445400000|2022-05-25 02:23:20|11851.6|11849.6|11851.4|11849.4|11852.4|11850.4|11850.9|11848.9|5
1653445410000|2022-05-25 02:23:30|11851.5|11849.5|11850.9|11848.9|11851.9|11849.9|11850.7|11848.7|6
1653445420000|2022-05-25 02:23:40|11850.6|11848.6|11851.5|11849.5|11851.7|11849.7|11850.6|11848.6|4
1653445430000|2022-05-25 02:23:50|11851.7|11849.7|11851.1|11849.1|11851.9|11849.9|11851.1|11849.1|2
1653445440000|2022-05-25 02:24:00|11851.2|11849.2|11850.9|11848.9|11852.2|11850.2|11850.9|11848.9|10
1653445450000|2022-05-25 02:24:10|11851.1|11849.1|11853|11851|11853|11851|11851|11849|11
1653445460000|2022-05-25 02:24:20|11853.4|11851.4|11853.6|11851.6|11854.7|11852.7|11853.4|11851.4|22
1653445470000|2022-05-25 02:24:30|11853.5|11851.5|11853.7|11851.7|11854.2|11852.2|11853.1|11851.1|1
1653445480000|2022-05-25 02:24:40|11853.6|11851.6|11853|11851|11853.6|11851.6|11853|11851|1
1653445490000|2022-05-25 02:24:50|11852.9|11850.9|11851.5|11849.5|11852.9|11850.9|11851.5|11849.5|5
1653445500000|2022-05-25 02:25:00|11851.6|11849.6|11851.4|11849.4|11852.5|11850.5|11850.9|11848.9|5
1653445510000|2022-05-25 02:25:10|11851.2|11849.2|11853.1|11851.1|11853.2|11851.2|11851.1|11849.1|1
1653445520000|2022-05-25 02:25:20|11852|11850|11851.6|11849.6|11852.2|11850.2|11851.6|11849.6|3
1653445530000|2022-05-25 02:25:30|11851.7|11849.7|11853.1|11851.1|11853.1|11851.1|11851.7|11849.7|1
1653445540000|2022-05-25 02:25:40|11853|11851|11854.6|11852.6|11854.7|11852.7|11853|11851|4
1653445550000|2022-05-25 02:25:50|11854.5|11852.5|11853.9|11851.9|11854.5|11852.5|11853.1|11851.1|1
1653445560000|2022-05-25 02:26:00|11854|11852|11852.1|11850.1|11854|11852|11852.1|11850.1|1
1653445570000|2022-05-25 02:26:10|11852|11850|11852.4|11850.4|11853.6|11851.6|11851.5|11849.5|5
1653445580000|2022-05-25 02:26:20|11852.5|11850.5|11852.7|11850.7|11853|11851|11852|11850|4
1653445590000|2022-05-25 02:26:30|11853|11851|11852.6|11850.6|11853.4|11851.4|11852.4|11850.4|1
1653445600000|2022-05-25 02:26:40|11852.5|11850.5|11852.6|11850.6|11852.7|11850.7|11852.2|11850.2|1
1653445610000|2022-05-25 02:26:50|11852.2|11850.2|11850.6|11848.6|11852.2|11850.2|11850.6|11848.6|17
1653445620000|2022-05-25 02:27:00|11850.5|11848.5|11849.6|11847.6|11850.6|11848.6|11849|11847|11
1653445630000|2022-05-25 02:27:10|11849.5|11847.5|11850.9|11848.9|11851|11849|11849.4|11847.4|14
1653445640000|2022-05-25 02:27:20|11848.2|11846.2|11848.4|11846.4|11849.1|11847.1|11848|11846|51
1653445650000|2022-05-25 02:27:30|11848.2|11846.2|11849|11847|11849|11847|11847.7|11845.7|19
1653445660000|2022-05-25 02:27:40|11848.9|11846.9|11847.9|11845.9|11849.1|11847.1|11847.7|11845.7|4
1653445670000|2022-05-25 02:27:50|11847.7|11845.7|11847.9|11845.9|11847.9|11845.9|11847.2|11845.2|8
1653445680000|2022-05-25 02:28:00|11848|11846|11847.1|11845.1|11848|11846|11847.1|11845.1|5
1653445690000|2022-05-25 02:28:10|11847|11845|11848.4|11846.4|11849|11847|11847|11845|9
1653445700000|2022-05-25 02:28:20|11848.1|11846.1|11847.7|11845.7|11848.1|11846.1|11847.7|11845.7|5
1653445710000|2022-05-25 02:28:30|11847.9|11845.9|11847.9|11845.9|11848.1|11846.1|11847.7|11845.7|0
1653445720000|2022-05-25 02:28:40|11848|11846|11848.1|11846.1|11848.7|11846.7|11847.9|11845.9|2
1653445730000|2022-05-25 02:28:50|11848.2|11846.2|11848.6|11846.6|11848.6|11846.6|11847.9|11845.9|6
1653445740000|2022-05-25 02:29:00|11848.7|11846.7|11847.9|11845.9|11848.7|11846.7|11847.7|11845.7|1
1653445750000|2022-05-25 02:29:10|11848.1|11846.1|11847.9|11845.9|11848.1|11846.1|11847.7|11845.7|3
1653445760000|2022-05-25 02:29:20|11847.7|11845.7|11846.2|11844.2|11847.7|11845.7|11846.2|11844.2|20
1653445770000|2022-05-25 02:29:30|11846.1|11844.1|11845.6|11843.6|11846.1|11844.1|11844.1|11842.1|30
1653445780000|2022-05-25 02:29:40|11846.5|11844.5|11845.9|11843.9|11846.9|11844.9|11845.7|11843.7|6
1653445790000|2022-05-25 02:29:50|11845.7|11843.7|11846.4|11844.4|11847.1|11845.1|11845.7|11843.7|9
1653445800000|2022-05-25 02:30:00|11846.2|11844.2|11845.7|11843.7|11846.4|11844.4|11844.7|11842.7|23
1653445810000|2022-05-25 02:30:10|11845.9|11843.9|11844.4|11842.4|11845.9|11843.9|11844|11842|7
1653445820000|2022-05-25 02:30:20|11845|11843|11847.4|11845.4|11847.4|11845.4|11845|11843|28
1653445830000|2022-05-25 02:30:30|11846.9|11844.9|11846|11844|11847.4|11845.4|11845.9|11843.9|13
1653445840000|2022-05-25 02:30:40|11846.1|11844.1|11847|11845|11847|11845|11845.9|11843.9|10
1653445850000|2022-05-25 02:30:50|11846.9|11844.9|11848.6|11846.6|11848.6|11846.6|11846.4|11844.4|7
1653445860000|2022-05-25 02:31:00|11848.7|11846.7|11847.1|11845.1|11848.7|11846.7|11846.7|11844.7|7
1653445870000|2022-05-25 02:31:10|11847.2|11845.2|11846.7|11844.7|11847.7|11845.7|11846.2|11844.2|4
1653445880000|2022-05-25 02:31:20|11846.6|11844.6|11848.5|11846.5|11848.7|11846.7|11846.6|11844.6|8
1653445890000|2022-05-25 02:31:30|11848.4|11846.4|11846.4|11844.4|11848.6|11846.6|11846.4|11844.4|10
1653445900000|2022-05-25 02:31:40|11846.2|11844.2|11846|11844|11846.7|11844.7|11845.9|11843.9|3
1653445910000|2022-05-25 02:31:50|11845.9|11843.9|11844.5|11842.5|11846.1|11844.1|11844.5|11842.5|6
1653445920000|2022-05-25 02:32:00|11844.4|11842.4|11843.4|11841.4|11845.5|11843.5|11842.7|11840.7|15
1653445930000|2022-05-25 02:32:10|11843.2|11841.2|11843.1|11841.1|11843.6|11841.6|11842|11840|17
1653445940000|2022-05-25 02:32:20|11843.4|11841.4|11843.5|11841.5|11845|11843|11842.9|11840.9|16
1653445950000|2022-05-25 02:32:30|11843.6|11841.6|11842.9|11840.9|11844.5|11842.5|11842.9|11840.9|13
1653445960000|2022-05-25 02:32:40|11842.7|11840.7|11843.1|11841.1|11843.2|11841.2|11842.6|11840.6|7
1653445970000|2022-05-25 02:32:50|11843.2|11841.2|11841.9|11839.9|11843.4|11841.4|11841.6|11839.6|13
1653445980000|2022-05-25 02:33:00|11842|11840|11841.1|11839.1|11842.9|11840.9|11839.6|11837.6|35
1653445990000|2022-05-25 02:33:10|11841.2|11839.2|11840|11838|11841.5|11839.5|11839.4|11837.4|19
1653446000000|2022-05-25 02:33:20|11839.9|11837.9|11839.5|11837.5|11840|11838|11839.1|11837.1|11
1653446010000|2022-05-25 02:33:30|11839.4|11837.4|11839.1|11837.1|11840|11838|11838.7|11836.7|12
1653446020000|2022-05-25 02:33:40|11840.1|11838.1|11839.6|11837.6|11840.6|11838.6|11838.6|11836.6|38
1653446030000|2022-05-25 02:33:50|11839.5|11837.5|11841.1|11839.1|11841.1|11839.1|11839.2|11837.2|33
1653446040000|2022-05-25 02:34:00|11841|11839|11839.6|11837.6|11841.1|11839.1|11838.2|11836.2|13
1653446050000|2022-05-25 02:34:10|11839.5|11837.5|11840.5|11838.5|11840.5|11838.5|11839.1|11837.1|9
1653446060000|2022-05-25 02:34:20|11840.4|11838.4|11840.9|11838.9|11840.9|11838.9|11840.1|11838.1|1
1653446070000|2022-05-25 02:34:30|11841.6|11839.6|11842.9|11840.9|11843.1|11841.1|11841.6|11839.6|25
1653446080000|2022-05-25 02:34:40|11842.6|11840.6|11843.2|11841.2|11843.4|11841.4|11842.2|11840.2|6
1653446090000|2022-05-25 02:34:50|11842.7|11840.7|11842.4|11840.4|11843.1|11841.1|11841.2|11839.2|14
1653446100000|2022-05-25 02:35:00|11842.5|11840.5|11845.4|11843.4|11845.4|11843.4|11842.4|11840.4|17
1653446110000|2022-05-25 02:35:10|11845.6|11843.6|11844.6|11842.6|11845.6|11843.6|11843.7|11841.7|15
1653446120000|2022-05-25 02:35:20|11844.7|11842.7|11843.9|11841.9|11845.2|11843.2|11843.9|11841.9|3
1653446130000|2022-05-25 02:35:30|11844|11842|11845.5|11843.5|11845.5|11843.5|11844|11842|4
1653446140000|2022-05-25 02:35:40|11845.6|11843.6|11844.9|11842.9|11845.6|11843.6|11844.1|11842.1|36
1653446150000|2022-05-25 02:35:50|11845|11843|11846.7|11844.7|11847|11845|11844.9|11842.9|11
1653446160000|2022-05-25 02:36:00|11846.6|11844.6|11846.6|11844.6|11847.1|11845.1|11846.1|11844.1|3
1653446170000|2022-05-25 02:36:10|11846.4|11844.4|11845.2|11843.2|11846.6|11844.6|11845|11843|3
1653446180000|2022-05-25 02:36:20|11845.4|11843.4|11845.4|11843.4|11845.7|11843.7|11844.5|11842.5|9
1653446190000|2022-05-25 02:36:30|11845.5|11843.5|11844.9|11842.9|11845.7|11843.7|11844.7|11842.7|5
1653446200000|2022-05-25 02:36:40|11845.2|11843.2|11845.9|11843.9|11845.9|11843.9|11845|11843|7
1653446210000|2022-05-25 02:36:50|11845.4|11843.4|11842.6|11840.6|11845.4|11843.4|11841.6|11839.6|21
1653446220000|2022-05-25 02:37:00|11842.5|11840.5|11841.6|11839.6|11842.9|11840.9|11841.1|11839.1|13
1653446230000|2022-05-25 02:37:10|11841.5|11839.5|11842.7|11840.7|11842.7|11840.7|11841.4|11839.4|5
1653446240000|2022-05-25 02:37:20|11842.6|11840.6|11842.1|11840.1|11842.7|11840.7|11842.1|11840.1|0
1653446250000|2022-05-25 02:37:30|11842|11840|11842.9|11840.9|11843|11841|11841.7|11839.7|5
1653446260000|2022-05-25 02:37:40|11843|11841|11842.9|11840.9|11843.1|11841.1|11842.7|11840.7|0
1653446270000|2022-05-25 02:37:50|11843|11841|11841.9|11839.9|11843|11841|11841.9|11839.9|4
1653446280000|2022-05-25 02:38:00|11841.6|11839.6|11842.2|11840.2|11842.2|11840.2|11841.2|11839.2|5
1653446290000|2022-05-25 02:38:10|11842.1|11840.1|11841.7|11839.7|11842.1|11840.1|11840.6|11838.6|4
1653446300000|2022-05-25 02:38:20|11841.6|11839.6|11841.4|11839.4|11841.6|11839.6|11840.1|11838.1|12
1653446310000|2022-05-25 02:38:30|11841.2|11839.2|11843|11841|11843|11841|11841.2|11839.2|13
1653446320000|2022-05-25 02:38:40|11842.9|11840.9|11842.9|11840.9|11843|11841|11842.5|11840.5|2
1653446330000|2022-05-25 02:38:50|11843.2|11841.2|11843.6|11841.6|11843.9|11841.9|11842.9|11840.9|8
1653446340000|2022-05-25 02:39:00|11843.5|11841.5|11842.6|11840.6|11843.6|11841.6|11842.5|11840.5|2
1653446350000|2022-05-25 02:39:10|11842.7|11840.7|11842.6|11840.6|11843.6|11841.6|11842.2|11840.2|12
1653446360000|2022-05-25 02:39:20|11842.5|11840.5|11842.9|11840.9|11842.9|11840.9|11841.5|11839.5|5
1653446370000|2022-05-25 02:39:30|11842.7|11840.7|11840.9|11838.9|11842.9|11840.9|11840.9|11838.9|7
1653446380000|2022-05-25 02:39:40|11840.7|11838.7|11841.7|11839.7|11841.7|11839.7|11840.7|11838.7|1
1653446390000|2022-05-25 02:39:50|11841.6|11839.6|11839.4|11837.4|11841.6|11839.6|11839.4|11837.4|4
1653446400000|2022-05-25 02:40:00|11839.2|11837.2|11839.1|11837.1|11839.6|11837.6|11838.1|11836.1|24
1653446410000|2022-05-25 02:40:10|11838.7|11836.7|11839|11837|11839.5|11837.5|11838.2|11836.2|13
1653446420000|2022-05-25 02:40:20|11838.7|11836.7|11839.7|11837.7|11840|11838|11838.6|11836.6|3
1653446430000|2022-05-25 02:40:30|11839.6|11837.6|11840.6|11838.6|11841|11839|11839.6|11837.6|1
1653446440000|2022-05-25 02:40:40|11840.9|11838.9|11840.7|11838.7|11842|11840|11840.6|11838.6|6
1653446450000|2022-05-25 02:40:50|11840.9|11838.9|11840.2|11838.2|11840.9|11838.9|11840|11838|3
1653446460000|2022-05-25 02:41:00|11840.4|11838.4|11840.6|11838.6|11840.6|11838.6|11838.9|11836.9|3
1653446470000|2022-05-25 02:41:10|11840.4|11838.4|11840.2|11838.2|11841.9|11839.9|11840.1|11838.1|12
1653446480000|2022-05-25 02:41:20|11840.4|11838.4|11840.2|11838.2|11840.6|11838.6|11839.4|11837.4|5
1653446490000|2022-05-25 02:41:30|11840.4|11838.4|11840.1|11838.1|11841.9|11839.9|11840.1|11838.1|4
1653446500000|2022-05-25 02:41:40|11840|11838|11840.4|11838.4|11841.1|11839.1|11840|11838|2
1653446510000|2022-05-25 02:41:50|11840.2|11838.2|11840.2|11838.2|11841.2|11839.2|11840|11838|3
1653446520000|2022-05-25 02:42:00|11841.1|11839.1|11839.6|11837.6|11841.2|11839.2|11839.6|11837.6|6
1653446530000|2022-05-25 02:42:10|11839.7|11837.7|11839.7|11837.7|11839.9|11837.9|11839|11837|1
1653446540000|2022-05-25 02:42:20|11839.9|11837.9|11839.9|11837.9|11840.6|11838.6|11839.1|11837.1|8
1653446550000|2022-05-25 02:42:30|11839.7|11837.7|11840|11838|11840|11838|11838.6|11836.6|7
1653446560000|2022-05-25 02:42:40|11839.9|11837.9|11841.6|11839.6|11841.6|11839.6|11839.7|11837.7|6
1653446570000|2022-05-25 02:42:50|11841.5|11839.5|11840.6|11838.6|11841.7|11839.7|11840.6|11838.6|6
1653446580000|2022-05-25 02:43:00|11840.5|11838.5|11840.1|11838.1|11840.5|11838.5|11839.6|11837.6|3
1653446590000|2022-05-25 02:43:10|11839.9|11837.9|11839.9|11837.9|11840.1|11838.1|11839.5|11837.5|10
1653446600000|2022-05-25 02:43:20|11839.7|11837.7|11839.7|11837.7|11839.9|11837.9|11838.5|11836.5|5
1653446610000|2022-05-25 02:43:30|11840.1|11838.1|11840.1|11838.1|11841.5|11839.5|11839.7|11837.7|5
1653446620000|2022-05-25 02:43:40|11840|11838|11839.7|11837.7|11840.6|11838.6|11838.6|11836.6|16
1653446630000|2022-05-25 02:43:50|11839.9|11837.9|11838.7|11836.7|11840.2|11838.2|11838|11836|17
1653446640000|2022-05-25 02:44:00|11838.6|11836.6|11838.9|11836.9|11839.2|11837.2|11838.1|11836.1|3
1653446650000|2022-05-25 02:44:10|11839.1|11837.1|11838.6|11836.6|11839.2|11837.2|11838|11836|5
1653446660000|2022-05-25 02:44:20|11838.5|11836.5|11838.9|11836.9|11839.1|11837.1|11838|11836|3
1653446670000|2022-05-25 02:44:30|11839|11837|11839.6|11837.6|11839.6|11837.6|11839|11837|3
1653446680000|2022-05-25 02:44:40|11839.1|11837.1|11836.6|11834.6|11839.6|11837.6|11836.5|11834.5|18
1653446690000|2022-05-25 02:44:50|11836.7|11834.7|11835.1|11833.1|11837.4|11835.4|11834.2|11832.2|43
1653446700000|2022-05-25 02:45:00|11835.2|11833.2|11832|11830|11835.2|11833.2|11830.6|11828.6|70
1653446710000|2022-05-25 02:45:10|11831.1|11829.1|11831.6|11829.6|11831.9|11829.9|11830.4|11828.4|23
1653446720000|2022-05-25 02:45:20|11831.5|11829.5|11834|11832|11834|11832|11831.2|11829.2|11
1653446730000|2022-05-25 02:45:30|11834.1|11832.1|11834.6|11832.6|11834.6|11832.6|11832.9|11830.9|14
1653446740000|2022-05-25 02:45:40|11834.7|11832.7|11834.6|11832.6|11835.2|11833.2|11834.6|11832.6|0
1653446750000|2022-05-25 02:45:50|11834.5|11832.5|11835.1|11833.1|11835.6|11833.6|11834.4|11832.4|6
1653446760000|2022-05-25 02:46:00|11836.7|11834.7|11837.9|11835.9|11837.9|11835.9|11835|11833|23
1653446770000|2022-05-25 02:46:10|11838|11836|11838.5|11836.5|11838.9|11836.9|11837.9|11835.9|13
1653446780000|2022-05-25 02:46:20|11838.6|11836.6|11838.2|11836.2|11838.6|11836.6|11838.2|11836.2|3
1653446790000|2022-05-25 02:46:30|11838.5|11836.5|11839.4|11837.4|11839.6|11837.6|11838.5|11836.5|9
1653446800000|2022-05-25 02:46:40|11839.5|11837.5|11840.6|11838.6|11840.7|11838.7|11839.1|11837.1|21
1653446810000|2022-05-25 02:46:50|11840.5|11838.5|11842|11840|11842.4|11840.4|11840.5|11838.5|20
1653446820000|2022-05-25 02:47:00|11841.9|11839.9|11841.7|11839.7|11842.4|11840.4|11841.4|11839.4|8
1653446830000|2022-05-25 02:47:10|11840.9|11838.9|11840.5|11838.5|11841.1|11839.1|11840.1|11838.1|2
1653446840000|2022-05-25 02:47:20|11840.1|11838.1|11840.2|11838.2|11840.9|11838.9|11838.6|11836.6|17
1653446850000|2022-05-25 02:47:30|11840.1|11838.1|11841.5|11839.5|11841.9|11839.9|11840.1|11838.1|6
1653446860000|2022-05-25 02:47:40|11841.4|11839.4|11840.9|11838.9|11841.4|11839.4|11840.6|11838.6|2
1653446870000|2022-05-25 02:47:50|11840.7|11838.7|11841.6|11839.6|11841.9|11839.9|11840.7|11838.7|3
1653446880000|2022-05-25 02:48:00|11841.7|11839.7|11844.1|11842.1|11844.1|11842.1|11841.6|11839.6|16
1653446890000|2022-05-25 02:48:10|11844.2|11842.2|11843.7|11841.7|11844.6|11842.6|11842.5|11840.5|23
1653446900000|2022-05-25 02:48:20|11843.6|11841.6|11843.2|11841.2|11844.5|11842.5|11842.5|11840.5|15
1653446910000|2022-05-25 02:48:30|11843.1|11841.1|11843.9|11841.9|11844|11842|11843|11841|2
1653446920000|2022-05-25 02:48:40|11844.2|11842.2|11845.1|11843.1|11845.9|11843.9|11844.2|11842.2|29
1653446930000|2022-05-25 02:48:50|11845|11843|11843.5|11841.5|11845.4|11843.4|11843.5|11841.5|7
1653446940000|2022-05-25 02:49:00|11843.6|11841.6|11843.6|11841.6|11844|11842|11843.5|11841.5|1
1653446950000|2022-05-25 02:49:10|11843.7|11841.7|11844.9|11842.9|11845.5|11843.5|11843.2|11841.2|17
1653446960000|2022-05-25 02:49:20|11845|11843|11845.5|11843.5|11846|11844|11845|11843|15
1653446970000|2022-05-25 02:49:30|11845.4|11843.4|11845.2|11843.2|11845.9|11843.9|11844.9|11842.9|6
1653446980000|2022-05-25 02:49:40|11845.5|11843.5|11845.2|11843.2|11846.2|11844.2|11844.9|11842.9|4
1653446990000|2022-05-25 02:49:50|11845.6|11843.6|11846.5|11844.5|11846.6|11844.6|11844.9|11842.9|10
1653447000000|2022-05-25 02:50:00|11847.1|11845.1|11847.9|11845.9|11847.9|11845.9|11847.1|11845.1|13
1653447010000|2022-05-25 02:50:10|11848.4|11846.4|11848|11846|11849.2|11847.2|11848|11846|19
1653447020000|2022-05-25 02:50:20|11847.4|11845.4|11847.5|11845.5|11848.1|11846.1|11847.2|11845.2|5
1653447030000|2022-05-25 02:50:30|11847.4|11845.4|11846.4|11844.4|11847.4|11845.4|11845.7|11843.7|6
1653447040000|2022-05-25 02:50:40|11846.2|11844.2|11846.9|11844.9|11847.7|11845.7|11846.1|11844.1|4
1653447050000|2022-05-25 02:50:50|11846.7|11844.7|11846.2|11844.2|11846.7|11844.7|11846|11844|0
1653447060000|2022-05-25 02:51:00|11846.4|11844.4|11845.7|11843.7|11846.4|11844.4|11845.5|11843.5|6
1653447070000|2022-05-25 02:51:10|11845.6|11843.6|11845|11843|11845.6|11843.6|11844.9|11842.9|4
1653447080000|2022-05-25 02:51:20|11844.9|11842.9|11843.9|11841.9|11845.1|11843.1|11843.7|11841.7|18
1653447090000|2022-05-25 02:51:30|11843.7|11841.7|11847.4|11845.4|11847.4|11845.4|11843.7|11841.7|8
1653447100000|2022-05-25 02:51:40|11846.6|11844.6|11845.9|11843.9|11846.6|11844.6|11845.9|11843.9|1
1653447110000|2022-05-25 02:51:50|11846.4|11844.4|11846.2|11844.2|11846.5|11844.5|11845.6|11843.6|0
1653447120000|2022-05-25 02:52:00|11846.1|11844.1|11845.4|11843.4|11846.2|11844.2|11845.4|11843.4|0
1653447130000|2022-05-25 02:52:10|11845.2|11843.2|11845.6|11843.6|11845.6|11843.6|11845.1|11843.1|4
1653447140000|2022-05-25 02:52:20|11845.5|11843.5|11845.7|11843.7|11845.7|11843.7|11845.5|11843.5|0
1653447150000|2022-05-25 02:52:30|11846.4|11844.4|11846.4|11844.4|11846.6|11844.6|11846.2|11844.2|6
1653447160000|2022-05-25 02:52:40|11846.6|11844.6|11845.9|11843.9|11846.6|11844.6|11845.7|11843.7|0
1653447170000|2022-05-25 02:52:50|11845.7|11843.7|11845.9|11843.9|11845.9|11843.9|11844.9|11842.9|4
1653447180000|2022-05-25 02:53:00|11845.7|11843.7|11845.6|11843.6|11846.2|11844.2|11845.5|11843.5|1
1653447190000|2022-05-25 02:53:10|11845.5|11843.5|11844.9|11842.9|11845.6|11843.6|11844.6|11842.6|1
1653447200000|2022-05-25 02:53:20|11844.7|11842.7|11843.9|11841.9|11844.7|11842.7|11843.7|11841.7|0
1653447210000|2022-05-25 02:53:30|11844.1|11842.1|11843.2|11841.2|11844.1|11842.1|11843|11841|10
1653447220000|2022-05-25 02:53:40|11843.1|11841.1|11843.4|11841.4|11843.7|11841.7|11842.5|11840.5|16
1653447230000|2022-05-25 02:53:50|11843.2|11841.2|11842.9|11840.9|11843.9|11841.9|11842.5|11840.5|6
1653447240000|2022-05-25 02:54:00|11843.1|11841.1|11842.7|11840.7|11843.1|11841.1|11842.5|11840.5|12
1653447250000|2022-05-25 02:54:10|11841.6|11839.6|11842.7|11840.7|11842.7|11840.7|11841.5|11839.5|27
1653447260000|2022-05-25 02:54:20|11843|11841|11843.1|11841.1|11843.7|11841.7|11842.4|11840.4|11
1653447270000|2022-05-25 02:54:30|11843|11841|11842.5|11840.5|11843|11841|11842.2|11840.2|0
1653447280000|2022-05-25 02:54:40|11842.6|11840.6|11842.4|11840.4|11843|11841|11842.1|11840.1|2
1653447290000|2022-05-25 02:54:50|11842.5|11840.5|11842.6|11840.6|11843|11841|11842.4|11840.4|1
1653447300000|2022-05-25 02:55:00|11842.5|11840.5|11841.9|11839.9|11842.6|11840.6|11841.5|11839.5|4
1653447310000|2022-05-25 02:55:10|11841.6|11839.6|11842.9|11840.9|11843.1|11841.1|11841.4|11839.4|16
1653447320000|2022-05-25 02:55:20|11844|11842|11845|11843|11845.5|11843.5|11844|11842|8
1653447330000|2022-05-25 02:55:30|11844.9|11842.9|11845.6|11843.6|11846.1|11844.1|11844.6|11842.6|5
1653447340000|2022-05-25 02:55:40|11845.9|11843.9|11845.1|11843.1|11845.9|11843.9|11845|11843|0
1653447350000|2022-05-25 02:55:50|11845|11843|11844.6|11842.6|11845|11843|11844.6|11842.6|1
1653447360000|2022-05-25 02:56:00|11844.7|11842.7|11845.5|11843.5|11845.9|11843.9|11844.6|11842.6|0
1653447370000|2022-05-25 02:56:10|11845.6|11843.6|11845.9|11843.9|11846.2|11844.2|11845.5|11843.5|3
1653447380000|2022-05-25 02:56:20|11846|11844|11846.4|11844.4|11846.5|11844.5|11845.7|11843.7|11
1653447390000|2022-05-25 02:56:30|11846.5|11844.5|11845.1|11843.1|11846.5|11844.5|11844.9|11842.9|11
1653447400000|2022-05-25 02:56:40|11845.5|11843.5|11847.4|11845.4|11847.4|11845.4|11845.4|11843.4|8
1653447410000|2022-05-25 02:56:50|11847.5|11845.5|11846.1|11844.1|11847.6|11845.6|11846.1|11844.1|8
1653447420000|2022-05-25 02:57:00|11846.2|11844.2|11846.7|11844.7|11846.7|11844.7|11846.2|11844.2|0
1653447430000|2022-05-25 02:57:10|11846.6|11844.6|11846.6|11844.6|11846.7|11844.7|11846|11844|1
1653447440000|2022-05-25 02:57:20|11846.7|11844.7|11846.6|11844.6|11846.7|11844.7|11846.1|11844.1|7
1653447450000|2022-05-25 02:57:30|11846.5|11844.5|11846|11844|11846.5|11844.5|11845.9|11843.9|0
1653447460000|2022-05-25 02:57:40|11845.4|11843.4|11845.2|11843.2|11845.4|11843.4|11845.2|11843.2|7
1653447470000|2022-05-25 02:57:50|11845.5|11843.5|11845.6|11843.6|11846.5|11844.5|11844.4|11842.4|8
1653447480000|2022-05-25 02:58:00|11845.5|11843.5|11845.1|11843.1|11845.5|11843.5|11845|11843|6
1653447490000|2022-05-25 02:58:10|11845|11843|11845|11843|11845.2|11843.2|11844.9|11842.9|4
1653447500000|2022-05-25 02:58:20|11845.6|11843.6|11845.6|11843.6|11846.2|11844.2|11845.5|11843.5|9
1653447510000|2022-05-25 02:58:30|11845.5|11843.5|11846.4|11844.4|11846.5|11844.5|11845.4|11843.4|3
1653447520000|2022-05-25 02:58:40|11846.2|11844.2|11845.1|11843.1|11846.2|11844.2|11845|11843|5
1653447530000|2022-05-25 02:58:50|11844.9|11842.9|11845.7|11843.7|11845.9|11843.9|11844.9|11842.9|1
1653447540000|2022-05-25 02:59:00|11846.1|11844.1|11845.1|11843.1|11846.1|11844.1|11845|11843|1
1653447550000|2022-05-25 02:59:10|11844.2|11842.2|11844.4|11842.4|11844.4|11842.4|11843|11841|43
1653447560000|2022-05-25 02:59:20|11844.5|11842.5|11843.4|11841.4|11844.5|11842.5|11843.2|11841.2|1
1653447570000|2022-05-25 02:59:30|11843.6|11841.6|11843.7|11841.7|11844.5|11842.5|11843.5|11841.5|3
1653447580000|2022-05-25 02:59:40|11843.6|11841.6|11844|11842|11844|11842|11843.6|11841.6|1
1653447590000|2022-05-25 02:59:50|11843.9|11841.9|11844.4|11842.4|11844.4|11842.4|11843.6|11841.6|1
1653447600000|2022-05-25 03:00:00|11844|11842|11842.7|11840.7|11844.5|11842.5|11842.7|11840.7|19
1653447610000|2022-05-25 03:00:10|11843.1|11841.1|11843.6|11841.6|11843.6|11841.6|11843|11841|2
1653447620000|2022-05-25 03:00:20|11843.7|11841.7|11844.2|11842.2|11844.5|11842.5|11843.7|11841.7|2
1653447630000|2022-05-25 03:00:30|11844.5|11842.5|11844.2|11842.2|11844.5|11842.5|11844.1|11842.1|2
1653447640000|2022-05-25 03:00:40|11844.4|11842.4|11845.7|11843.7|11845.7|11843.7|11844.4|11842.4|17
1653447650000|2022-05-25 03:00:50|11845.6|11843.6|11846.1|11844.1|11846.1|11844.1|11845.5|11843.5|1
1653447660000|2022-05-25 03:01:00|11846|11844|11846.1|11844.1|11846.9|11844.9|11846|11844|4
1653447670000|2022-05-25 03:01:10|11846.2|11844.2|11848.5|11846.5|11848.6|11846.6|11846.1|11844.1|11
1653447680000|2022-05-25 03:01:20|11848.6|11846.6|11847|11845|11848.6|11846.6|11846.7|11844.7|9
1653447690000|2022-05-25 03:01:30|11846.9|11844.9|11848.7|11846.7|11849.2|11847.2|11845.9|11843.9|11
1653447700000|2022-05-25 03:01:40|11848.9|11846.9|11847.1|11845.1|11850.2|11848.2|11847|11845|27
1653447710000|2022-05-25 03:01:50|11847|11845|11847.5|11845.5|11847.5|11845.5|11846.7|11844.7|3
1653447720000|2022-05-25 03:02:00|11847.4|11845.4|11844.6|11842.6|11847.5|11845.5|11843.9|11841.9|12
1653447730000|2022-05-25 03:02:10|11844.5|11842.5|11845.6|11843.6|11845.9|11843.9|11844.5|11842.5|0
1653447740000|2022-05-25 03:02:20|11845.5|11843.5|11844.6|11842.6|11845.6|11843.6|11843.5|11841.5|5
1653447750000|2022-05-25 03:02:30|11844.7|11842.7|11845.7|11843.7|11846.6|11844.6|11844.7|11842.7|23
1653447760000|2022-05-25 03:02:40|11845.9|11843.9|11845.6|11843.6|11846.2|11844.2|11845.6|11843.6|1
1653447770000|2022-05-25 03:02:50|11845.9|11843.9|11844|11842|11845.9|11843.9|11844|11842|2
1653447780000|2022-05-25 03:03:00|11843.7|11841.7|11844.5|11842.5|11844.5|11842.5|11843.7|11841.7|5
1653447790000|2022-05-25 03:03:10|11844.6|11842.6|11845.7|11843.7|11845.7|11843.7|11844.5|11842.5|3
1653447800000|2022-05-25 03:03:20|11845.1|11843.1|11845.7|11843.7|11845.9|11843.9|11845.1|11843.1|1
1653447810000|2022-05-25 03:03:30|11845.9|11843.9|11845.7|11843.7|11845.9|11843.9|11845.7|11843.7|1
1653447820000|2022-05-25 03:03:40|11845.6|11843.6|11845.7|11843.7|11845.7|11843.7|11845.4|11843.4|2
1653447830000|2022-05-25 03:03:50|11845.6|11843.6|11845.5|11843.5|11846|11844|11845.5|11843.5|6
1653447840000|2022-05-25 03:04:00|11844.7|11842.7|11846.4|11844.4|11847.2|11845.2|11844.5|11842.5|10
1653447850000|2022-05-25 03:04:10|11846.5|11844.5|11846.4|11844.4|11846.7|11844.7|11846.1|11844.1|1
1653447860000|2022-05-25 03:04:20|11845.9|11843.9|11845.9|11843.9|11846.4|11844.4|11845.6|11843.6|0
1653447870000|2022-05-25 03:04:30|11845.7|11843.7|11845.6|11843.6|11846.1|11844.1|11845.6|11843.6|0
1653447880000|2022-05-25 03:04:40|11845.9|11843.9|11846.4|11844.4|11846.4|11844.4|11845.6|11843.6|1
1653447890000|2022-05-25 03:04:50|11846.5|11844.5|11847.9|11845.9|11848|11846|11846.5|11844.5|3
1653447900000|2022-05-25 03:05:00|11848|11846|11848.4|11846.4|11848.5|11846.5|11847.7|11845.7|2
1653447910000|2022-05-25 03:05:10|11848.5|11846.5|11847.6|11845.6|11848.5|11846.5|11847.4|11845.4|8
1653447920000|2022-05-25 03:05:20|11847.7|11845.7|11848.5|11846.5|11848.5|11846.5|11847.4|11845.4|8
1653447930000|2022-05-25 03:05:30|11848.1|11846.1|11847|11845|11848.9|11846.9|11847|11845|23
1653447940000|2022-05-25 03:05:40|11846.6|11844.6|11846.1|11844.1|11846.9|11844.9|11845.5|11843.5|7
1653447950000|2022-05-25 03:05:50|11846|11844|11846.2|11844.2|11847|11845|11846|11844|4
1653447960000|2022-05-25 03:06:00|11845.6|11843.6|11846.6|11844.6|11846.6|11844.6|11845|11843|11
1653447970000|2022-05-25 03:06:10|11846.4|11844.4|11846.2|11844.2|11846.4|11844.4|11845.5|11843.5|1
1653447980000|2022-05-25 03:06:20|11846.1|11844.1|11845|11843|11846.1|11844.1|11845|11843|4
1653447990000|2022-05-25 03:06:30|11845.2|11843.2|11845.9|11843.9|11845.9|11843.9|11845|11843|9
1653448000000|2022-05-25 03:06:40|11846|11844|11845|11843|11846.1|11844.1|11844.5|11842.5|4
1653448010000|2022-05-25 03:06:50|11845.1|11843.1|11844.7|11842.7|11845.1|11843.1|11844.6|11842.6|1
1653448020000|2022-05-25 03:07:00|11845|11843|11844.5|11842.5|11845.1|11843.1|11844|11842|13
1653448030000|2022-05-25 03:07:10|11845.9|11843.9|11845.4|11843.4|11845.9|11843.9|11845.1|11843.1|14
1653448040000|2022-05-25 03:07:20|11845.2|11843.2|11846.4|11844.4|11846.9|11844.9|11845.1|11843.1|12
1653448050000|2022-05-25 03:07:30|11846.5|11844.5|11846.5|11844.5|11846.9|11844.9|11846.1|11844.1|7
1653448060000|2022-05-25 03:07:40|11846.4|11844.4|11846|11844|11846.4|11844.4|11845.9|11843.9|1
1653448070000|2022-05-25 03:07:50|11845.9|11843.9|11845.2|11843.2|11846.2|11844.2|11845.2|11843.2|27
1653448080000|2022-05-25 03:08:00|11845.1|11843.1|11845.9|11843.9|11846|11844|11845.1|11843.1|16
1653448090000|2022-05-25 03:08:10|11845.1|11843.1|11844.4|11842.4|11845.1|11843.1|11844.2|11842.2|25
1653448100000|2022-05-25 03:08:20|11844.2|11842.2|11844.2|11842.2|11844.5|11842.5|11844.1|11842.1|1
1653448110000|2022-05-25 03:08:30|11844.1|11842.1|11843.1|11841.1|11844.4|11842.4|11842.7|11840.7|4
1653448120000|2022-05-25 03:08:40|11843|11841|11843.4|11841.4|11843.7|11841.7|11842.7|11840.7|12
1653448130000|2022-05-25 03:08:50|11843.2|11841.2|11843.2|11841.2|11843.4|11841.4|11842.7|11840.7|7
1653448140000|2022-05-25 03:09:00|11843.1|11841.1|11841.9|11839.9|11843.1|11841.1|11841.7|11839.7|14
1653448150000|2022-05-25 03:09:10|11842|11840|11841.7|11839.7|11843.1|11841.1|11841.7|11839.7|5
1653448160000|2022-05-25 03:09:20|11841.6|11839.6|11843.2|11841.2|11843.2|11841.2|11841.2|11839.2|22
1653448170000|2022-05-25 03:09:30|11843|11841|11842.2|11840.2|11843|11841|11842|11840|1
1653448180000|2022-05-25 03:09:40|11842.1|11840.1|11844.2|11842.2|11844.7|11842.7|11841.9|11839.9|2
1653448190000|2022-05-25 03:09:50|11844.4|11842.4|11845.1|11843.1|11845.1|11843.1|11844.4|11842.4|4
1653448200000|2022-05-25 03:10:00|11845|11843|11846.5|11844.5|11846.7|11844.7|11844.7|11842.7|3
1653448210000|2022-05-25 03:10:10|11846.6|11844.6|11846.5|11844.5|11846.6|11844.6|11846.5|11844.5|3
1653448220000|2022-05-25 03:10:20|11846.2|11844.2|11845.1|11843.1|11846.2|11844.2|11845.1|11843.1|34
1653448230000|2022-05-25 03:10:30|11845.2|11843.2|11845.5|11843.5|11845.5|11843.5|11845.2|11843.2|2
1653448240000|2022-05-25 03:10:40|11845.4|11843.4|11844.9|11842.9|11845.4|11843.4|11843.7|11841.7|18
1653448250000|2022-05-25 03:10:50|11844.7|11842.7|11843.9|11841.9|11844.7|11842.7|11843.1|11841.1|10
1653448260000|2022-05-25 03:11:00|11844|11842|11843.9|11841.9|11844.5|11842.5|11843.9|11841.9|0
1653448270000|2022-05-25 03:11:10|11844|11842|11845.5|11843.5|11845.7|11843.7|11843.7|11841.7|5
1653448280000|2022-05-25 03:11:20|11845.6|11843.6|11848|11846|11848.6|11846.6|11845.5|11843.5|7
1653448290000|2022-05-25 03:11:30|11848.1|11846.1|11847.6|11845.6|11848.6|11846.6|11847.5|11845.5|3
1653448300000|2022-05-25 03:11:40|11847.7|11845.7|11847.6|11845.6|11848.7|11846.7|11847.6|11845.6|1
1653448310000|2022-05-25 03:11:50|11847.7|11845.7|11849.4|11847.4|11849.6|11847.6|11847.7|11845.7|7
1653448320000|2022-05-25 03:12:00|11849.2|11847.2|11849.9|11847.9|11849.9|11847.9|11848.9|11846.9|16
1653448330000|2022-05-25 03:12:10|11849.5|11847.5|11846.7|11844.7|11849.6|11847.6|11846.7|11844.7|21
1653448340000|2022-05-25 03:12:20|11847|11845|11847.9|11845.9|11848.4|11846.4|11846.9|11844.9|0
1653448350000|2022-05-25 03:12:30|11848.1|11846.1|11847.9|11845.9|11848.4|11846.4|11847.7|11845.7|10
1653448360000|2022-05-25 03:12:40|11848|11846|11847.9|11845.9|11848|11846|11847.6|11845.6|0
1653448370000|2022-05-25 03:12:50|11848|11846|11849.4|11847.4|11849.4|11847.4|11848|11846|3
1653448380000|2022-05-25 03:13:00|11848.6|11846.6|11852.4|11850.4|11852.6|11850.6|11847.7|11845.7|50
1653448390000|2022-05-25 03:13:10|11852.5|11850.5|11853.4|11851.4|11854.4|11852.4|11851.9|11849.9|45
1653448400000|2022-05-25 03:13:20|11853.5|11851.5|11853.6|11851.6|11853.6|11851.6|11852.4|11850.4|22
1653448410000|2022-05-25 03:13:30|11853.7|11851.7|11855.7|11853.7|11855.9|11853.9|11852.6|11850.6|28
1653448420000|2022-05-25 03:13:40|11855.6|11853.6|11853.6|11851.6|11855.7|11853.7|11853.4|11851.4|26
1653448430000|2022-05-25 03:13:50|11853.5|11851.5|11854.5|11852.5|11854.5|11852.5|11853.1|11851.1|2
1653448440000|2022-05-25 03:14:00|11854.6|11852.6|11854.4|11852.4|11855.7|11853.7|11854|11852|21
1653448450000|2022-05-25 03:14:10|11854.5|11852.5|11855.9|11853.9|11855.9|11853.9|11854.5|11852.5|3
1653448460000|2022-05-25 03:14:20|11855.7|11853.7|11855.7|11853.7|11856.1|11854.1|11855.6|11853.6|4
1653448470000|2022-05-25 03:14:30|11855.9|11853.9|11855.7|11853.7|11855.9|11853.9|11854.6|11852.6|6
1653448480000|2022-05-25 03:14:40|11855.9|11853.9|11856.9|11854.9|11857.1|11855.1|11855.6|11853.6|31
1653448490000|2022-05-25 03:14:50|11857|11855|11856.6|11854.6|11857|11855|11855.5|11853.5|3
1653448500000|2022-05-25 03:15:00|11856.7|11854.7|11857.5|11855.5|11857.5|11855.5|11856.7|11854.7|5
1653448510000|2022-05-25 03:15:10|11857.4|11855.4|11855.5|11853.5|11857.5|11855.5|11855.4|11853.4|8
1653448520000|2022-05-25 03:15:20|11855.4|11853.4|11854.9|11852.9|11855.5|11853.5|11854.2|11852.2|5
1653448530000|2022-05-25 03:15:30|11855|11853|11855.4|11853.4|11855.4|11853.4|11854.2|11852.2|4
1653448540000|2022-05-25 03:15:40|11855.2|11853.2|11855.1|11853.1|11855.4|11853.4|11854.7|11852.7|2
1653448550000|2022-05-25 03:15:50|11855|11853|11855|11853|11855.2|11853.2|11854.7|11852.7|3
1653448560000|2022-05-25 03:16:00|11854.9|11852.9|11852.6|11850.6|11854.9|11852.9|11852.1|11850.1|14
1653448570000|2022-05-25 03:16:10|11852.7|11850.7|11853.9|11851.9|11854.7|11852.7|11852.6|11850.6|51
1653448580000|2022-05-25 03:16:20|11853.7|11851.7|11852.5|11850.5|11853.9|11851.9|11852.2|11850.2|12
1653448590000|2022-05-25 03:16:30|11852.6|11850.6|11853|11851|11853.7|11851.7|11852.4|11850.4|3
1653448600000|2022-05-25 03:16:40|11853.2|11851.2|11852.2|11850.2|11853.2|11851.2|11851.9|11849.9|5
1653448610000|2022-05-25 03:16:50|11852.4|11850.4|11853.2|11851.2|11853.2|11851.2|11851.9|11849.9|6
1653448620000|2022-05-25 03:17:00|11853.1|11851.1|11851.6|11849.6|11853.1|11851.1|11851.6|11849.6|21
1653448630000|2022-05-25 03:17:10|11851.7|11849.7|11851.7|11849.7|11851.9|11849.9|11851.6|11849.6|10
1653448640000|2022-05-25 03:17:20|11851.4|11849.4|11850.6|11848.6|11851.4|11849.4|11850.6|11848.6|10
1653448650000|2022-05-25 03:17:30|11850.5|11848.5|11850.6|11848.6|11851.1|11849.1|11849.7|11847.7|23
1653448660000|2022-05-25 03:17:40|11850.7|11848.7|11849.9|11847.9|11851.5|11849.5|11849.9|11847.9|20
1653448670000|2022-05-25 03:17:50|11849.7|11847.7|11849.7|11847.7|11850.1|11848.1|11849.5|11847.5|2
1653448680000|2022-05-25 03:18:00|11849.9|11847.9|11848.4|11846.4|11849.9|11847.9|11848.4|11846.4|9
1653448690000|2022-05-25 03:18:10|11848.5|11846.5|11847.9|11845.9|11848.7|11846.7|11847.2|11845.2|20
1653448700000|2022-05-25 03:18:20|11847.6|11845.6|11846.5|11844.5|11847.6|11845.6|11846.4|11844.4|16
1653448710000|2022-05-25 03:18:30|11846.6|11844.6|11845.4|11843.4|11846.6|11844.6|11844.7|11842.7|32
1653448720000|2022-05-25 03:18:40|11845.5|11843.5|11845.7|11843.7|11846.5|11844.5|11845.2|11843.2|17
1653448730000|2022-05-25 03:18:50|11847.4|11845.4|11846.6|11844.6|11847.4|11845.4|11846.6|11844.6|10
1653448740000|2022-05-25 03:19:00|11847|11845|11845.6|11843.6|11847.5|11845.5|11845.5|11843.5|12
1653448750000|2022-05-25 03:19:10|11845.7|11843.7|11845.4|11843.4|11845.7|11843.7|11845.4|11843.4|0
1653448760000|2022-05-25 03:19:20|11845.5|11843.5|11845.6|11843.6|11846.6|11844.6|11845.5|11843.5|5
1653448770000|2022-05-25 03:19:30|11845.5|11843.5|11846|11844|11846|11844|11845.1|11843.1|5
1653448780000|2022-05-25 03:19:40|11845.9|11843.9|11845.7|11843.7|11846.9|11844.9|11845.7|11843.7|3
1653448790000|2022-05-25 03:19:50|11845.9|11843.9|11845.5|11843.5|11845.9|11843.9|11845.5|11843.5|0
1653448800000|2022-05-25 03:20:00|11844.9|11842.9|11844.6|11842.6|11845.1|11843.1|11844.6|11842.6|6
1653448810000|2022-05-25 03:20:10|11844.5|11842.5|11844.9|11842.9|11845|11843|11844.2|11842.2|6
1653448820000|2022-05-25 03:20:20|11845.1|11843.1|11843|11841|11845.1|11843.1|11842.9|11840.9|10
1653448830000|2022-05-25 03:20:30|11842.9|11840.9|11840.7|11838.7|11842.9|11840.9|11840.5|11838.5|31
1653448840000|2022-05-25 03:20:40|11840.6|11838.6|11842.9|11840.9|11842.9|11840.9|11840.5|11838.5|4
1653448850000|2022-05-25 03:20:50|11843|11841|11841.1|11839.1|11843|11841|11841|11839|5
1653448860000|2022-05-25 03:21:00|11841|11839|11841|11839|11841.6|11839.6|11840.6|11838.6|3
1653448870000|2022-05-25 03:21:10|11840.9|11838.9|11841|11839|11841|11839|11839.7|11837.7|15
1653448880000|2022-05-25 03:21:20|11840.9|11838.9|11840.6|11838.6|11840.9|11838.9|11840.6|11838.6|0
1653448890000|2022-05-25 03:21:30|11840.7|11838.7|11840.6|11838.6|11840.9|11838.9|11840.6|11838.6|4
1653448900000|2022-05-25 03:21:40|11841.6|11839.6|11840.7|11838.7|11841.7|11839.7|11840.6|11838.6|7
1653448910000|2022-05-25 03:21:50|11840.6|11838.6|11842.2|11840.2|11842.4|11840.4|11840.5|11838.5|8
1653448920000|2022-05-25 03:22:00|11842.1|11840.1|11841.4|11839.4|11842.1|11840.1|11840.4|11838.4|9
1653448930000|2022-05-25 03:22:10|11841.5|11839.5|11842.7|11840.7|11842.7|11840.7|11841.4|11839.4|0
1653448940000|2022-05-25 03:22:20|11842.6|11840.6|11843.2|11841.2|11843.6|11841.6|11842.1|11840.1|12
1653448950000|2022-05-25 03:22:30|11843.4|11841.4|11844.6|11842.6|11844.7|11842.7|11843.4|11841.4|5
1653448960000|2022-05-25 03:22:40|11844.7|11842.7|11844.6|11842.6|11845.1|11843.1|11843.7|11841.7|28
1653448970000|2022-05-25 03:22:50|11844.5|11842.5|11844.6|11842.6|11844.6|11842.6|11843.6|11841.6|3
1653448980000|2022-05-25 03:23:00|11844.5|11842.5|11844.7|11842.7|11844.7|11842.7|11843.5|11841.5|6
1653448990000|2022-05-25 03:23:10|11844.9|11842.9|11844.9|11842.9|11845|11843|11844.5|11842.5|1
1653449000000|2022-05-25 03:23:20|11844.6|11842.6|11844.9|11842.9|11845|11843|11844.1|11842.1|0
1653449010000|2022-05-25 03:23:30|11845|11843|11845.4|11843.4|11845.4|11843.4|11844.6|11842.6|1
1653449020000|2022-05-25 03:23:40|11845.5|11843.5|11845.6|11843.6|11845.7|11843.7|11845.4|11843.4|2
1653449030000|2022-05-25 03:23:50|11845.1|11843.1|11844.6|11842.6|11845.6|11843.6|11844.2|11842.2|6
1653449040000|2022-05-25 03:24:00|11844.7|11842.7|11844.9|11842.9|11845.6|11843.6|11844.7|11842.7|6
1653449050000|2022-05-25 03:24:10|11844.7|11842.7|11845.6|11843.6|11845.7|11843.7|11844.7|11842.7|13
1653449060000|2022-05-25 03:24:20|11845.5|11843.5|11845.6|11843.6|11845.7|11843.7|11845.5|11843.5|0
1653449070000|2022-05-25 03:24:30|11845.7|11843.7|11848.4|11846.4|11848.4|11846.4|11845.7|11843.7|14
1653449080000|2022-05-25 03:24:40|11848.2|11846.2|11848.2|11846.2|11848.6|11846.6|11847.6|11845.6|2
1653449090000|2022-05-25 03:24:50|11848.1|11846.1|11848.1|11846.1|11848.4|11846.4|11848|11846|3
1653449100000|2022-05-25 03:25:00|11848|11846|11847.9|11845.9|11848.9|11846.9|11847.4|11845.4|10
1653449110000|2022-05-25 03:25:10|11848|11846|11847.9|11845.9|11848|11846|11847.4|11845.4|1
1653449120000|2022-05-25 03:25:20|11847.7|11845.7|11847.4|11845.4|11848.1|11846.1|11846.6|11844.6|3
1653449130000|2022-05-25 03:25:30|11847.2|11845.2|11845.9|11843.9|11847.2|11845.2|11844.9|11842.9|7
1653449140000|2022-05-25 03:25:40|11845.7|11843.7|11846.4|11844.4|11846.6|11844.6|11845.1|11843.1|0
1653449150000|2022-05-25 03:25:50|11846.2|11844.2|11844.9|11842.9|11846.4|11844.4|11844.7|11842.7|5
1653449160000|2022-05-25 03:26:00|11845|11843|11844.9|11842.9|11846|11844|11844.4|11842.4|4
1653449170000|2022-05-25 03:26:10|11844.7|11842.7|11846.1|11844.1|11846.1|11844.1|11844.7|11842.7|0
1653449180000|2022-05-25 03:26:20|11846|11844|11845.9|11843.9|11846.1|11844.1|11845.5|11843.5|1
1653449190000|2022-05-25 03:26:30|11845.7|11843.7|11845.9|11843.9|11846.6|11844.6|11845.5|11843.5|6
1653449200000|2022-05-25 03:26:40|11845.7|11843.7|11846.2|11844.2|11846.4|11844.4|11845.5|11843.5|3
1653449210000|2022-05-25 03:26:50|11846.1|11844.1|11846.9|11844.9|11846.9|11844.9|11845.6|11843.6|5
1653449220000|2022-05-25 03:27:00|11847|11845|11847.1|11845.1|11847.9|11845.9|11846.7|11844.7|3
1653449230000|2022-05-25 03:27:10|11847|11845|11850.7|11848.7|11850.7|11848.7|11847|11845|30
1653449240000|2022-05-25 03:27:20|11850.6|11848.6|11850.5|11848.5|11850.7|11848.7|11850|11848|4
1653449250000|2022-05-25 03:27:30|11850.4|11848.4|11851.7|11849.7|11851.7|11849.7|11850.2|11848.2|19
1653449260000|2022-05-25 03:27:40|11851.2|11849.2|11849.9|11847.9|11851.2|11849.2|11849.6|11847.6|7
1653449270000|2022-05-25 03:27:50|11849.7|11847.7|11849.9|11847.9|11850.1|11848.1|11849.7|11847.7|0
1653449280000|2022-05-25 03:28:00|11850|11848|11849.5|11847.5|11850|11848|11849.1|11847.1|10
1653449290000|2022-05-25 03:28:10|11849.6|11847.6|11850.1|11848.1|11851.4|11849.4|11849.6|11847.6|5
1653449300000|2022-05-25 03:28:20|11850.4|11848.4|11852.7|11850.7|11852.7|11850.7|11850.4|11848.4|12
1653449310000|2022-05-25 03:28:30|11852.6|11850.6|11853.4|11851.4|11853.7|11851.7|11852.5|11850.5|18
1653449320000|2022-05-25 03:28:40|11853.2|11851.2|11851.5|11849.5|11853.4|11851.4|11851|11849|12
1653449330000|2022-05-25 03:28:50|11851.4|11849.4|11852.6|11850.6|11852.6|11850.6|11851.1|11849.1|2
1653449340000|2022-05-25 03:29:00|11852.5|11850.5|11852.7|11850.7|11854|11852|11852.4|11850.4|12
1653449350000|2022-05-25 03:29:10|11852.9|11850.9|11852.5|11850.5|11852.9|11850.9|11852.1|11850.1|8
1653449360000|2022-05-25 03:29:20|11852.6|11850.6|11852.5|11850.5|11853|11851|11852.1|11850.1|1
1653449370000|2022-05-25 03:29:30|11852.2|11850.2|11852.2|11850.2|11852.4|11850.4|11852.1|11850.1|2
1653449380000|2022-05-25 03:29:40|11852.4|11850.4|11852.4|11850.4|11853.5|11851.5|11852.4|11850.4|5
1653449390000|2022-05-25 03:29:50|11852.2|11850.2|11850.2|11848.2|11852.2|11850.2|11850|11848|21
1653449400000|2022-05-25 03:30:00|11850.4|11848.4|11851.1|11849.1|11851.1|11849.1|11850.1|11848.1|5
1653449410000|2022-05-25 03:30:10|11851.2|11849.2|11850.1|11848.1|11851.4|11849.4|11850.1|11848.1|2
1653449420000|2022-05-25 03:30:20|11850.2|11848.2|11850|11848|11850.6|11848.6|11850|11848|0
1653449430000|2022-05-25 03:30:30|11850.1|11848.1|11850|11848|11850.9|11848.9|11849.9|11847.9|5
1653449440000|2022-05-25 03:30:40|11850.1|11848.1|11850|11848|11850.2|11848.2|11849.9|11847.9|0
1653449450000|2022-05-25 03:30:50|11850.1|11848.1|11850.1|11848.1|11850.1|11848.1|11849.6|11847.6|1
1653449460000|2022-05-25 03:31:00|11850|11848|11850.2|11848.2|11850.2|11848.2|11849.5|11847.5|3
1653449470000|2022-05-25 03:31:10|11850.4|11848.4|11850.4|11848.4|11850.7|11848.7|11850.2|11848.2|4
1653449480000|2022-05-25 03:31:20|11850.5|11848.5|11851.1|11849.1|11851.2|11849.2|11850.5|11848.5|3
1653449490000|2022-05-25 03:31:30|11851|11849|11851.6|11849.6|11851.7|11849.7|11850.9|11848.9|4
1653449500000|2022-05-25 03:31:40|11851.7|11849.7|11852.6|11850.6|11852.7|11850.7|11851.7|11849.7|1
1653449510000|2022-05-25 03:31:50|11852.7|11850.7|11853.5|11851.5|11853.5|11851.5|11852.7|11850.7|5
1653449520000|2022-05-25 03:32:00|11853.6|11851.6|11853.9|11851.9|11854.2|11852.2|11853.4|11851.4|26
1653449530000|2022-05-25 03:32:10|11853.5|11851.5|11852.6|11850.6|11853.5|11851.5|11852.6|11850.6|5
1653449540000|2022-05-25 03:32:20|11852.9|11850.9|11853.4|11851.4|11853.7|11851.7|11852.6|11850.6|5
1653449550000|2022-05-25 03:32:30|11853.5|11851.5|11855.7|11853.7|11857|11855|11853.4|11851.4|19
1653449560000|2022-05-25 03:32:40|11855.6|11853.6|11856.7|11854.7|11859|11857|11855.6|11853.6|57
1653449570000|2022-05-25 03:32:50|11856.9|11854.9|11857.1|11855.1|11857.1|11855.1|11856.4|11854.4|18
1653449580000|2022-05-25 03:33:00|11858.1|11856.1|11856.1|11854.1|11858.6|11856.6|11855.7|11853.7|15
1653449590000|2022-05-25 03:33:10|11856.5|11854.5|11856.6|11854.6|11857|11855|11856|11854|6
1653449600000|2022-05-25 03:33:20|11856.5|11854.5|11856.1|11854.1|11856.5|11854.5|11855.9|11853.9|5
1653449610000|2022-05-25 03:33:30|11856.9|11854.9|11855.9|11853.9|11857.1|11855.1|11855.7|11853.7|5
1653449620000|2022-05-25 03:33:40|11856|11854|11854.1|11852.1|11856.1|11854.1|11854.1|11852.1|7
1653449630000|2022-05-25 03:33:50|11854|11852|11857|11855|11857.2|11855.2|11853.9|11851.9|10
1653449640000|2022-05-25 03:34:00|11857.1|11855.1|11857.4|11855.4|11858.7|11856.7|11857.1|11855.1|18
1653449650000|2022-05-25 03:34:10|11857.5|11855.5|11857.7|11855.7|11858.2|11856.2|11857.5|11855.5|9
1653449660000|2022-05-25 03:34:20|11857.2|11855.2|11858.2|11856.2|11858.6|11856.6|11857.2|11855.2|11
1653449670000|2022-05-25 03:34:30|11858.4|11856.4|11857.6|11855.6|11859|11857|11857.6|11855.6|10
1653449680000|2022-05-25 03:34:40|11858|11856|11859.7|11857.7|11859.7|11857.7|11857.9|11855.9|5
1653449690000|2022-05-25 03:34:50|11859.5|11857.5|11859|11857|11859.5|11857.5|11859|11857|8
1653449700000|2022-05-25 03:35:00|11859.1|11857.1|11861.2|11859.2|11861.2|11859.2|11859|11857|26
1653449710000|2022-05-25 03:35:10|11861.5|11859.5|11857.7|11855.7|11861.9|11859.9|11855.4|11853.4|71
1653449720000|2022-05-25 03:35:20|11858.1|11856.1|11857.1|11855.1|11859.1|11857.1|11857.1|11855.1|11
1653449730000|2022-05-25 03:35:30|11856.4|11854.4|11856.4|11854.4|11857|11855|11855.7|11853.7|17
1653449740000|2022-05-25 03:35:40|11856.7|11854.7|11855.7|11853.7|11857.1|11855.1|11855.4|11853.4|34
1653449750000|2022-05-25 03:35:50|11855.6|11853.6|11858.2|11856.2|11858.2|11856.2|11855.6|11853.6|24
1653449760000|2022-05-25 03:36:00|11858.1|11856.1|11859.4|11857.4|11859.6|11857.6|11858.1|11856.1|6
1653449770000|2022-05-25 03:36:10|11859.5|11857.5|11859.4|11857.4|11860.6|11858.6|11859.4|11857.4|4
1653449780000|2022-05-25 03:36:20|11859.5|11857.5|11860.2|11858.2|11860.4|11858.4|11859.2|11857.2|6
1653449790000|2022-05-25 03:36:30|11860.1|11858.1|11860.6|11858.6|11860.6|11858.6|11860.1|11858.1|3
1653449800000|2022-05-25 03:36:40|11860.7|11858.7|11860.5|11858.5|11861.6|11859.6|11860.4|11858.4|18
1653449810000|2022-05-25 03:36:50|11860.6|11858.6|11859.9|11857.9|11860.6|11858.6|11859.9|11857.9|8
1653449820000|2022-05-25 03:37:00|11860.2|11858.2|11860.5|11858.5|11861|11859|11859.9|11857.9|16
1653449830000|2022-05-25 03:37:10|11860.6|11858.6|11860.6|11858.6|11860.6|11858.6|11859.9|11857.9|7
1653449840000|2022-05-25 03:37:20|11860.5|11858.5|11857.9|11855.9|11860.5|11858.5|11857.7|11855.7|21
1653449850000|2022-05-25 03:37:30|11857.7|11855.7|11859.4|11857.4|11859.9|11857.9|11857.5|11855.5|12
1653449860000|2022-05-25 03:37:40|11859.1|11857.1|11860.6|11858.6|11860.9|11858.9|11858.9|11856.9|6
1653449870000|2022-05-25 03:37:50|11860.5|11858.5|11860.9|11858.9|11861.4|11859.4|11860.1|11858.1|12
1653449880000|2022-05-25 03:38:00|11861|11859|11861.6|11859.6|11862|11860|11860.9|11858.9|12
1653449890000|2022-05-25 03:38:10|11861.7|11859.7|11860.5|11858.5|11862|11860|11860.4|11858.4|8
1653449900000|2022-05-25 03:38:20|11860.4|11858.4|11860.2|11858.2|11860.7|11858.7|11860|11858|8
1653449910000|2022-05-25 03:38:30|11860.4|11858.4|11863.2|11861.2|11864.1|11862.1|11860.4|11858.4|58
1653449920000|2022-05-25 03:38:40|11863.6|11861.6|11861.4|11859.4|11863.7|11861.7|11861.4|11859.4|9
1653449930000|2022-05-25 03:38:50|11861.2|11859.2|11860.9|11858.9|11862.6|11860.6|11860.7|11858.7|5
1653449940000|2022-05-25 03:39:00|11861.6|11859.6|11862.6|11860.6|11862.6|11860.6|11860.7|11858.7|15
1653449950000|2022-05-25 03:39:10|11862.7|11860.7|11862.1|11860.1|11863.6|11861.6|11862.1|11860.1|13
1653449960000|2022-05-25 03:39:20|11862|11860|11861.5|11859.5|11862|11860|11861.4|11859.4|5
1653449970000|2022-05-25 03:39:30|11861.6|11859.6|11860.7|11858.7|11861.9|11859.9|11860.6|11858.6|1
1653449980000|2022-05-25 03:39:40|11860.6|11858.6|11859.6|11857.6|11860.6|11858.6|11859.5|11857.5|19
1653449990000|2022-05-25 03:39:50|11859.5|11857.5|11860.6|11858.6|11860.9|11858.9|11859.5|11857.5|5
1653450000000|2022-05-25 03:40:00|11860.7|11858.7|11859.9|11857.9|11861.5|11859.5|11859.7|11857.7|8
1653450010000|2022-05-25 03:40:10|11859.6|11857.6|11859.6|11857.6|11859.9|11857.9|11859.5|11857.5|8
1653450020000|2022-05-25 03:40:20|11860.2|11858.2|11859.5|11857.5|11860.5|11858.5|11859.5|11857.5|13
1653450030000|2022-05-25 03:40:30|11859.6|11857.6|11859.7|11857.7|11860|11858|11859.6|11857.6|3
1653450040000|2022-05-25 03:40:40|11859.9|11857.9|11859.1|11857.1|11860.7|11858.7|11858.9|11856.9|20
1653450050000|2022-05-25 03:40:50|11859|11857|11858.6|11856.6|11859.1|11857.1|11858.2|11856.2|0
1653450060000|2022-05-25 03:41:00|11859.4|11857.4|11859.1|11857.1|11859.5|11857.5|11859|11857|4
1653450070000|2022-05-25 03:41:10|11859.2|11857.2|11859.9|11857.9|11860.1|11858.1|11859.2|11857.2|0
1653450080000|2022-05-25 03:41:20|11860|11858|11859.7|11857.7|11860.1|11858.1|11859.7|11857.7|1
1653450090000|2022-05-25 03:41:30|11859.6|11857.6|11860.2|11858.2|11860.2|11858.2|11859.2|11857.2|7
1653450100000|2022-05-25 03:41:40|11860.4|11858.4|11861.1|11859.1|11861.2|11859.2|11860.4|11858.4|9
1653450110000|2022-05-25 03:41:50|11861|11859|11861.1|11859.1|11861.1|11859.1|11860.6|11858.6|1
1653450120000|2022-05-25 03:42:00|11861.2|11859.2|11862.9|11860.9|11862.9|11860.9|11861.2|11859.2|5
1653450130000|2022-05-25 03:42:10|11862.7|11860.7|11860.9|11858.9|11863.4|11861.4|11860.9|11858.9|10
1653450140000|2022-05-25 03:42:20|11861|11859|11860.9|11858.9|11861.4|11859.4|11860.6|11858.6|0
1653450150000|2022-05-25 03:42:30|11860.7|11858.7|11859.9|11857.9|11860.9|11858.9|11859.7|11857.7|1
1653450160000|2022-05-25 03:42:40|11860|11858|11860|11858|11860.1|11858.1|11859.2|11857.2|4
1653450170000|2022-05-25 03:42:50|11860.1|11858.1|11861.4|11859.4|11861.5|11859.5|11859.6|11857.6|6
1653450180000|2022-05-25 03:43:00|11861.2|11859.2|11862.9|11860.9|11864|11862|11860.5|11858.5|20
1653450190000|2022-05-25 03:43:10|11863|11861|11863|11861|11864|11862|11862.9|11860.9|7
1653450200000|2022-05-25 03:43:20|11863.1|11861.1|11864.4|11862.4|11865.6|11863.6|11863.1|11861.1|37
1653450210000|2022-05-25 03:43:30|11864.2|11862.2|11869|11867|11872.1|11870.1|11864.1|11862.1|224
1653450220000|2022-05-25 03:43:40|11868.9|11866.9|11869.6|11867.6|11869.9|11867.9|11868.1|11866.1|13
1653450230000|2022-05-25 03:43:50|11869.7|11867.7|11870.6|11868.6|11871.5|11869.5|11869.7|11867.7|19
1653450240000|2022-05-25 03:44:00|11870.5|11868.5|11871.5|11869.5|11871.6|11869.6|11870|11868|29
1653450250000|2022-05-25 03:44:10|11871.6|11869.6|11872.1|11870.1|11872.1|11870.1|11870.9|11868.9|8
1653450260000|2022-05-25 03:44:20|11872|11870|11870.7|11868.7|11872|11870|11870.5|11868.5|37
1653450270000|2022-05-25 03:44:30|11870.9|11868.9|11871.2|11869.2|11871.5|11869.5|11870.7|11868.7|11
1653450280000|2022-05-25 03:44:40|11871.5|11869.5|11870.9|11868.9|11871.5|11869.5|11870.1|11868.1|22
1653450290000|2022-05-25 03:44:50|11871|11869|11870.1|11868.1|11871|11869|11870.1|11868.1|11
1653450300000|2022-05-25 03:45:00|11870.6|11868.6|11871.2|11869.2|11871.5|11869.5|11870.1|11868.1|12
1653450310000|2022-05-25 03:45:10|11871.5|11869.5|11871.5|11869.5|11871.7|11869.7|11871|11869|13
1653450320000|2022-05-25 03:45:20|11871.4|11869.4|11871.1|11869.1|11871.7|11869.7|11870.9|11868.9|5
1653450330000|2022-05-25 03:45:30|11871.2|11869.2|11869.7|11867.7|11871.2|11869.2|11869.7|11867.7|4
1653450340000|2022-05-25 03:45:40|11869.2|11867.2|11870.5|11868.5|11870.9|11868.9|11869.1|11867.1|13
1653450350000|2022-05-25 03:45:50|11870.6|11868.6|11870.9|11868.9|11870.9|11868.9|11870.5|11868.5|5
1653450360000|2022-05-25 03:46:00|11871|11869|11871.4|11869.4|11871.4|11869.4|11870.9|11868.9|0
1653450370000|2022-05-25 03:46:10|11871.2|11869.2|11871.2|11869.2|11871.2|11869.2|11870.5|11868.5|5
1653450380000|2022-05-25 03:46:20|11871.4|11869.4|11871.2|11869.2|11871.7|11869.7|11871.2|11869.2|15
1653450390000|2022-05-25 03:46:30|11871.4|11869.4|11870.9|11868.9|11871.7|11869.7|11870.6|11868.6|12
1653450400000|2022-05-25 03:46:40|11871|11869|11872|11870|11872.1|11870.1|11871|11869|6
1653450410000|2022-05-25 03:46:50|11871.9|11869.9|11872.1|11870.1|11872.4|11870.4|11871.9|11869.9|26
1653450420000|2022-05-25 03:47:00|11872.6|11870.6|11872.7|11870.7|11872.9|11870.9|11872.6|11870.6|15
1653450430000|2022-05-25 03:47:10|11872.6|11870.6|11872.5|11870.5|11872.9|11870.9|11872.2|11870.2|7
1653450440000|2022-05-25 03:47:20|11872.2|11870.2|11872.9|11870.9|11873|11871|11872|11870|12
1653450450000|2022-05-25 03:47:30|11873.4|11871.4|11873.5|11871.5|11873.5|11871.5|11872.9|11870.9|22
1653450460000|2022-05-25 03:47:40|11873.7|11871.7|11873.9|11871.9|11873.9|11871.9|11873.4|11871.4|34
1653450470000|2022-05-25 03:47:50|11874|11872|11873.6|11871.6|11874|11872|11872.9|11870.9|175
1653450480000|2022-05-25 03:48:00|11873.4|11871.4|11874.5|11872.5|11874.5|11872.5|11872.7|11870.7|34
1653450490000|2022-05-25 03:48:10|11874.4|11872.4|11874.4|11872.4|11874.6|11872.6|11874.4|11872.4|5
1653450500000|2022-05-25 03:48:20|11874.5|11872.5|11874.4|11872.4|11874.6|11872.6|11874.2|11872.2|10
1653450510000|2022-05-25 03:48:30|11874.5|11872.5|11874.5|11872.5|11874.7|11872.7|11874.1|11872.1|20
1653450520000|2022-05-25 03:48:40|11874.4|11872.4|11874.7|11872.7|11875|11873|11874.4|11872.4|3
1653450530000|2022-05-25 03:48:50|11874.9|11872.9|11874.9|11872.9|11875.1|11873.1|11874.7|11872.7|4
1653450540000|2022-05-25 03:49:00|11874.7|11872.7|11875|11873|11875|11873|11874.7|11872.7|1
1653450550000|2022-05-25 03:49:10|11874.9|11872.9|11874.4|11872.4|11874.9|11872.9|11874.4|11872.4|11
1653450560000|2022-05-25 03:49:20|11874.6|11872.6|11875.1|11873.1|11875.2|11873.2|11874.5|11872.5|13
1653450570000|2022-05-25 03:49:30|11875|11873|11874.6|11872.6|11875|11873|11874.2|11872.2|6
1653450580000|2022-05-25 03:49:40|11874.5|11872.5|11874.5|11872.5|11874.6|11872.6|11874.2|11872.2|6
1653450590000|2022-05-25 03:49:50|11874.4|11872.4|11874.1|11872.1|11874.4|11872.4|11874|11872|10
1653450600000|2022-05-25 03:50:00|11874.2|11872.2|11874.6|11872.6|11874.7|11872.7|11873.5|11871.5|22
1653450610000|2022-05-25 03:50:10|11874.7|11872.7|11874.6|11872.6|11874.9|11872.9|11874.6|11872.6|3
1653450620000|2022-05-25 03:50:20|11874.5|11872.5|11874.6|11872.6|11874.6|11872.6|11874.2|11872.2|6
1653450630000|2022-05-25 03:50:30|11874.9|11872.9|11874.6|11872.6|11875|11873|11874.5|11872.5|3
1653450640000|2022-05-25 03:50:40|11874.5|11872.5|11874.6|11872.6|11874.7|11872.7|11874.5|11872.5|2
1653450650000|2022-05-25 03:50:50|11874.2|11872.2|11874.5|11872.5|11874.7|11872.7|11874.2|11872.2|6
1653450660000|2022-05-25 03:51:00|11874.6|11872.6|11874.9|11872.9|11875.2|11873.2|11874.5|11872.5|4
1653450670000|2022-05-25 03:51:10|11874.7|11872.7|11874.6|11872.6|11875|11873|11874.6|11872.6|3
1653450680000|2022-05-25 03:51:20|11874.7|11872.7|11874.5|11872.5|11874.7|11872.7|11874.5|11872.5|1
1653450690000|2022-05-25 03:51:30|11874.4|11872.4|11874.1|11872.1|11874.4|11872.4|11874.1|11872.1|6
1653450700000|2022-05-25 03:51:40|11873.9|11871.9|11874.2|11872.2|11874.7|11872.7|11873.1|11871.1|14
1653450710000|2022-05-25 03:51:50|11874.4|11872.4|11874.2|11872.2|11874.4|11872.4|11874.1|11872.1|3
1653450720000|2022-05-25 03:52:00|11874.1|11872.1|11874.1|11872.1|11874.4|11872.4|11874.1|11872.1|2
1653450730000|2022-05-25 03:52:10|11874.2|11872.2|11873.9|11871.9|11874.2|11872.2|11873.7|11871.7|7
1653450740000|2022-05-25 03:52:20|11873.6|11871.6|11873|11871|11873.6|11871.6|11873|11871|8
1653450750000|2022-05-25 03:52:30|11873.1|11871.1|11873.7|11871.7|11873.7|11871.7|11873|11871|6
1653450760000|2022-05-25 03:52:40|11873.6|11871.6|11873.7|11871.7|11873.7|11871.7|11873.6|11871.6|0
1653450770000|2022-05-25 03:52:50|11873.6|11871.6|11873.6|11871.6|11874.4|11872.4|11873.6|11871.6|10
1653450780000|2022-05-25 03:53:00|11873.5|11871.5|11872.9|11870.9|11873.5|11871.5|11872.7|11870.7|3
1653450790000|2022-05-25 03:53:10|11872.5|11870.5|11872.4|11870.4|11872.6|11870.6|11872|11870|25
1653450800000|2022-05-25 03:53:20|11872.2|11870.2|11871.4|11869.4|11872.2|11870.2|11871.4|11869.4|17
1653450810000|2022-05-25 03:53:30|11871|11869|11872.2|11870.2|11872.2|11870.2|11871|11869|20
1653450820000|2022-05-25 03:53:40|11872.6|11870.6|11872.6|11870.6|11872.9|11870.9|11872.6|11870.6|11
1653450830000|2022-05-25 03:53:50|11872.4|11870.4|11872.6|11870.6|11872.6|11870.6|11872.4|11870.4|2
1653450840000|2022-05-25 03:54:00|11872.5|11870.5|11872.5|11870.5|11872.7|11870.7|11872|11870|7
1653450850000|2022-05-25 03:54:10|11873|11871|11872.9|11870.9|11873.7|11871.7|11871.9|11869.9|23
1653450860000|2022-05-25 03:54:20|11872.6|11870.6|11872.7|11870.7|11872.9|11870.9|11872.6|11870.6|4
1653450870000|2022-05-25 03:54:30|11872.9|11870.9|11872.6|11870.6|11872.9|11870.9|11872.5|11870.5|0
1653450880000|2022-05-25 03:54:40|11872.5|11870.5|11873.5|11871.5|11873.6|11871.6|11872.5|11870.5|10
1653450890000|2022-05-25 03:54:50|11873.4|11871.4|11872.9|11870.9|11873.4|11871.4|11872.6|11870.6|12
1653450900000|2022-05-25 03:55:00|11873|11871|11873.2|11871.2|11873.4|11871.4|11872.6|11870.6|6
1653450910000|2022-05-25 03:55:10|11873.1|11871.1|11873.4|11871.4|11873.4|11871.4|11872.9|11870.9|3
1653450920000|2022-05-25 03:55:20|11873.2|11871.2|11873.5|11871.5|11873.5|11871.5|11871.9|11869.9|17
1653450930000|2022-05-25 03:55:30|11873.7|11871.7|11873.6|11871.6|11873.7|11871.7|11873.4|11871.4|6
1653450940000|2022-05-25 03:55:40|11873.4|11871.4|11872.9|11870.9|11873.4|11871.4|11872.9|11870.9|1
1653450950000|2022-05-25 03:55:50|11873|11871|11873.1|11871.1|11873.1|11871.1|11872.9|11870.9|2
1653450960000|2022-05-25 03:56:00|11873.2|11871.2|11873.5|11871.5|11873.6|11871.6|11873|11871|13
1653450970000|2022-05-25 03:56:10|11873.1|11871.1|11872.4|11870.4|11873.5|11871.5|11872.4|11870.4|7
1653450980000|2022-05-25 03:56:20|11872.2|11870.2|11871.7|11869.7|11872.2|11870.2|11871.6|11869.6|6
1653450990000|2022-05-25 03:56:30|11872|11870|11873.2|11871.2|11873.4|11871.4|11872|11870|29
1653451000000|2022-05-25 03:56:40|11873.4|11871.4|11872.6|11870.6|11873.7|11871.7|11872.2|11870.2|8
1653451010000|2022-05-25 03:56:50|11872.5|11870.5|11873.5|11871.5|11873.5|11871.5|11872.5|11870.5|3
1653451020000|2022-05-25 03:57:00|11874.2|11872.2|11884.7|11882.7|11884.7|11882.7|11874.2|11872.2|211
1653451030000|2022-05-25 03:57:10|11883.1|11881.1|11883.9|11881.9|11884.7|11882.7|11883.1|11881.1|28
1653451040000|2022-05-25 03:57:20|11883.7|11881.7|11882.9|11880.9|11883.9|11881.9|11882|11880|54
1653451050000|2022-05-25 03:57:30|11882.7|11880.7|11885.6|11883.6|11885.9|11883.9|11882.7|11880.7|42
1653451060000|2022-05-25 03:57:40|11885.7|11883.7|11888.4|11886.4|11888.5|11886.5|11885.7|11883.7|72
1653451070000|2022-05-25 03:57:50|11888.7|11886.7|11890.2|11888.2|11891.4|11889.4|11888.1|11886.1|101
1653451080000|2022-05-25 03:58:00|11890.4|11888.4|11889.4|11887.4|11890.5|11888.5|11887.1|11885.1|46
1653451090000|2022-05-25 03:58:10|11889.5|11887.5|11887.9|11885.9|11889.9|11887.9|11887.7|11885.7|25
1653451100000|2022-05-25 03:58:20|11887.7|11885.7|11885.6|11883.6|11888.7|11886.7|11885.2|11883.2|46
1653451110000|2022-05-25 03:58:30|11885.4|11883.4|11885.4|11883.4|11886.6|11884.6|11884.7|11882.7|27
1653451120000|2022-05-25 03:58:40|11885|11883|11884.1|11882.1|11885|11883|11883.9|11881.9|17
1653451130000|2022-05-25 03:58:50|11884|11882|11882.2|11880.2|11884.1|11882.1|11882.2|11880.2|14
1653451140000|2022-05-25 03:59:00|11882|11880|11884.7|11882.7|11885.6|11883.6|11880.6|11878.6|64
1653451150000|2022-05-25 03:59:10|11884.9|11882.9|11887.5|11885.5|11887.7|11885.7|11884.7|11882.7|31
1653451160000|2022-05-25 03:59:20|11887.6|11885.6|11886.6|11884.6|11887.9|11885.9|11886.6|11884.6|6
1653451170000|2022-05-25 03:59:30|11886.5|11884.5|11884.9|11882.9|11886.5|11884.5|11884.2|11882.2|15
1653451180000|2022-05-25 03:59:40|11884.6|11882.6|11884.6|11882.6|11884.9|11882.9|11883.9|11881.9|23
1653451190000|2022-05-25 03:59:50|11884.9|11882.9|11884.9|11882.9|11885.2|11883.2|11884.5|11882.5|4
1653451200000|2022-05-25 04:00:00|11884.7|11882.7|11884.6|11882.6|11885.7|11883.7|11884.1|11882.1|34
1653451210000|2022-05-25 04:00:10|11884.5|11882.5|11884.4|11882.4|11885|11883|11883.9|11881.9|9
1653451220000|2022-05-25 04:00:20|11883.9|11881.9|11884.9|11882.9|11884.9|11882.9|11883.7|11881.7|16
1653451230000|2022-05-25 04:00:30|11884.7|11882.7|11882.2|11880.2|11884.9|11882.9|11882.2|11880.2|11
1653451240000|2022-05-25 04:00:40|11882.5|11880.5|11881.2|11879.2|11882.6|11880.6|11881.2|11879.2|13
1653451250000|2022-05-25 04:00:50|11881.4|11879.4|11882.4|11880.4|11882.7|11880.7|11881.2|11879.2|8
1653451260000|2022-05-25 04:01:00|11882.5|11880.5|11881.2|11879.2|11882.7|11880.7|11881.2|11879.2|7
1653451270000|2022-05-25 04:01:10|11881.4|11879.4|11880.6|11878.6|11881.5|11879.5|11880.6|11878.6|5
1653451280000|2022-05-25 04:01:20|11880.5|11878.5|11880.9|11878.9|11881.5|11879.5|11880.1|11878.1|11
1653451290000|2022-05-25 04:01:30|11881|11879|11881.7|11879.7|11882.1|11880.1|11880.7|11878.7|14
1653451300000|2022-05-25 04:01:40|11882|11880|11881.7|11879.7|11882.2|11880.2|11881.7|11879.7|1
1653451310000|2022-05-25 04:01:50|11881.6|11879.6|11882.5|11880.5|11883|11881|11881.6|11879.6|3
1653451320000|2022-05-25 04:02:00|11882.6|11880.6|11881.6|11879.6|11882.6|11880.6|11881.5|11879.5|4
1653451330000|2022-05-25 04:02:10|11881.4|11879.4|11881.9|11879.9|11882|11880|11881.1|11879.1|5
1653451340000|2022-05-25 04:02:20|11881.7|11879.7|11883.4|11881.4|11883.4|11881.4|11881.7|11879.7|11
1653451350000|2022-05-25 04:02:30|11883.2|11881.2|11883.4|11881.4|11883.7|11881.7|11883.1|11881.1|9
1653451360000|2022-05-25 04:02:40|11883.5|11881.5|11881.9|11879.9|11883.5|11881.5|11881.6|11879.6|7
1653451370000|2022-05-25 04:02:50|11881.5|11879.5|11882|11880|11882.1|11880.1|11881.5|11879.5|6
1653451380000|2022-05-25 04:03:00|11881.7|11879.7|11881.9|11879.9|11882.4|11880.4|11881.6|11879.6|7
1653451390000|2022-05-25 04:03:10|11881.7|11879.7|11881.1|11879.1|11881.7|11879.7|11881|11879|14
1653451400000|2022-05-25 04:03:20|11881|11879|11883.2|11881.2|11883.7|11881.7|11880.4|11878.4|17
1653451410000|2022-05-25 04:03:30|11883.5|11881.5|11882|11880|11883.5|11881.5|11882|11880|3
1653451420000|2022-05-25 04:03:40|11882.1|11880.1|11881.5|11879.5|11882.5|11880.5|11881.5|11879.5|5
1653451430000|2022-05-25 04:03:50|11881.4|11879.4|11881.9|11879.9|11881.9|11879.9|11881.4|11879.4|19
1653451440000|2022-05-25 04:04:00|11881.7|11879.7|11879.7|11877.7|11881.7|11879.7|11879.5|11877.5|15
1653451450000|2022-05-25 04:04:10|11879.9|11877.9|11879.7|11877.7|11880|11878|11879.5|11877.5|7
1653451460000|2022-05-25 04:04:20|11879.6|11877.6|11879.9|11877.9|11880.2|11878.2|11879.6|11877.6|21
1653451470000|2022-05-25 04:04:30|11879.7|11877.7|11879.7|11877.7|11880|11878|11879.7|11877.7|0
1653451480000|2022-05-25 04:04:40|11879.6|11877.6|11880.1|11878.1|11880.5|11878.5|11879.6|11877.6|10
1653451490000|2022-05-25 04:04:50|11880.5|11878.5|11881.1|11879.1|11881.1|11879.1|11880.5|11878.5|6
1653451500000|2022-05-25 04:05:00|11881|11879|11880.6|11878.6|11881.1|11879.1|11880.5|11878.5|7
1653451510000|2022-05-25 04:05:10|11880.5|11878.5|11881.5|11879.5|11881.5|11879.5|11880.5|11878.5|0
1653451520000|2022-05-25 04:05:20|11881.6|11879.6|11882.9|11880.9|11882.9|11880.9|11881.5|11879.5|11
1653451530000|2022-05-25 04:05:30|11883|11881|11882|11880|11883.4|11881.4|11881.9|11879.9|8
1653451540000|2022-05-25 04:05:40|11882.1|11880.1|11882.1|11880.1|11882.6|11880.6|11881|11879|8
1653451550000|2022-05-25 04:05:50|11882.6|11880.6|11882.5|11880.5|11883.4|11881.4|11882.4|11880.4|9
1653451560000|2022-05-25 04:06:00|11882.4|11880.4|11882.5|11880.5|11882.5|11880.5|11881.9|11879.9|12
1653451570000|2022-05-25 04:06:10|11882.6|11880.6|11882.4|11880.4|11883|11881|11882.4|11880.4|3
1653451580000|2022-05-25 04:06:20|11882.5|11880.5|11881.9|11879.9|11882.5|11880.5|11881.9|11879.9|0
1653451590000|2022-05-25 04:06:30|11882|11880|11882.4|11880.4|11882.9|11880.9|11882|11880|6
1653451600000|2022-05-25 04:06:40|11882.2|11880.2|11883.4|11881.4|11883.4|11881.4|11882.1|11880.1|2
1653451610000|2022-05-25 04:06:50|11883.5|11881.5|11883.2|11881.2|11884|11882|11882.9|11880.9|5
1653451620000|2022-05-25 04:07:00|11882.5|11880.5|11882.6|11880.6|11882.9|11880.9|11882.5|11880.5|4
1653451630000|2022-05-25 04:07:10|11882.5|11880.5|11881.7|11879.7|11882.5|11880.5|11881.6|11879.6|3
1653451640000|2022-05-25 04:07:20|11881.6|11879.6|11882.7|11880.7|11882.7|11880.7|11881.5|11879.5|12
1653451650000|2022-05-25 04:07:30|11882.6|11880.6|11883|11881|11883|11881|11882.6|11880.6|2
1653451660000|2022-05-25 04:07:40|11882.6|11880.6|11882|11880|11882.6|11880.6|11882|11880|2
1653451670000|2022-05-25 04:07:50|11882.1|11880.1|11881.1|11879.1|11882.1|11880.1|11881.1|11879.1|19
1653451680000|2022-05-25 04:08:00|11881.2|11879.2|11881.5|11879.5|11881.5|11879.5|11880.6|11878.6|3
1653451690000|2022-05-25 04:08:10|11881.6|11879.6|11881.2|11879.2|11883|11881|11881.2|11879.2|10
1653451700000|2022-05-25 04:08:20|11881.4|11879.4|11881.1|11879.1|11881.9|11879.9|11880.9|11878.9|11
1653451710000|2022-05-25 04:08:30|11881|11879|11881.6|11879.6|11881.7|11879.7|11881|11879|6
1653451720000|2022-05-25 04:08:40|11881.4|11879.4|11882.4|11880.4|11882.6|11880.6|11881.1|11879.1|4
1653451730000|2022-05-25 04:08:50|11882.1|11880.1|11881.9|11879.9|11882.1|11880.1|11881.9|11879.9|2
1653451740000|2022-05-25 04:09:00|11881.7|11879.7|11881.5|11879.5|11881.7|11879.7|11881.5|11879.5|0
1653451750000|2022-05-25 04:09:10|11881.6|11879.6|11881.7|11879.7|11882.4|11880.4|11881.5|11879.5|10
1653451760000|2022-05-25 04:09:20|11881.9|11879.9|11883.2|11881.2|11883.2|11881.2|11881.9|11879.9|2
1653451770000|2022-05-25 04:09:30|11883.4|11881.4|11883.1|11881.1|11884.5|11882.5|11883.1|11881.1|15
1653451780000|2022-05-25 04:09:40|11882.7|11880.7|11884.4|11882.4|11884.5|11882.5|11882.7|11880.7|10
1653451790000|2022-05-25 04:09:50|11883.9|11881.9|11883.7|11881.7|11885.2|11883.2|11883.2|11881.2|17
1653451800000|2022-05-25 04:10:00|11883.6|11881.6|11882.4|11880.4|11883.9|11881.9|11881.9|11879.9|11
1653451810000|2022-05-25 04:10:10|11882.5|11880.5|11881.5|11879.5|11882.5|11880.5|11881.4|11879.4|2
1653451820000|2022-05-25 04:10:20|11880.6|11878.6|11882.2|11880.2|11882.2|11880.2|11880.6|11878.6|16
1653451830000|2022-05-25 04:10:30|11882.1|11880.1|11882.2|11880.2|11882.2|11880.2|11881.9|11879.9|2
1653451840000|2022-05-25 04:10:40|11882.6|11880.6|11881.4|11879.4|11882.7|11880.7|11881.1|11879.1|1
1653451850000|2022-05-25 04:10:50|11881.5|11879.5|11880.5|11878.5|11881.5|11879.5|11880.5|11878.5|7
1653451860000|2022-05-25 04:11:00|11880.7|11878.7|11880.9|11878.9|11881.2|11879.2|11880.6|11878.6|5
1653451870000|2022-05-25 04:11:10|11881|11879|11879.7|11877.7|11881.2|11879.2|11879.7|11877.7|10
1653451880000|2022-05-25 04:11:20|11880|11878|11879.4|11877.4|11880|11878|11879.2|11877.2|17
1653451890000|2022-05-25 04:11:30|11879.7|11877.7|11879|11877|11879.7|11877.7|11877.6|11875.6|41
1653451900000|2022-05-25 04:11:40|11878.9|11876.9|11878.1|11876.1|11879.9|11877.9|11877.5|11875.5|24
1653451910000|2022-05-25 04:11:50|11878|11876|11879|11877|11879.4|11877.4|11878|11876|8
1653451920000|2022-05-25 04:12:00|11878.9|11876.9|11879.5|11877.5|11879.5|11877.5|11878.9|11876.9|1
1653451930000|2022-05-25 04:12:10|11879.6|11877.6|11879.6|11877.6|11879.9|11877.9|11879.4|11877.4|5
1653451940000|2022-05-25 04:12:20|11879.4|11877.4|11880|11878|11880.1|11878.1|11879.4|11877.4|5
1653451950000|2022-05-25 04:12:30|11879.4|11877.4|11879.6|11877.6|11879.9|11877.9|11879.4|11877.4|11
1653451960000|2022-05-25 04:12:40|11879.4|11877.4|11879.4|11877.4|11880.2|11878.2|11879.4|11877.4|3
1653451970000|2022-05-25 04:12:50|11879|11877|11879.4|11877.4|11879.5|11877.5|11879|11877|4
1653451980000|2022-05-25 04:13:00|11879.2|11877.2|11878.2|11876.2|11879.4|11877.4|11877.6|11875.6|11
1653451990000|2022-05-25 04:13:10|11878.7|11876.7|11879|11877|11879.2|11877.2|11878.4|11876.4|9
1653452000000|2022-05-25 04:13:20|11879.4|11877.4|11880|11878|11880.4|11878.4|11879.2|11877.2|11
1653452010000|2022-05-25 04:13:30|11880.1|11878.1|11876.4|11874.4|11880.2|11878.2|11876.4|11874.4|25
1653452020000|2022-05-25 04:13:40|11876.1|11874.1|11874.9|11872.9|11876.7|11874.7|11874.9|11872.9|31
1653452030000|2022-05-25 04:13:50|11875|11873|11875|11873|11875.6|11873.6|11873.7|11871.7|25
1653452040000|2022-05-25 04:14:00|11876.1|11874.1|11875|11873|11876.1|11874.1|11874.9|11872.9|25
1653452050000|2022-05-25 04:14:10|11875.1|11873.1|11874.5|11872.5|11875.6|11873.6|11873.9|11871.9|35
1653452060000|2022-05-25 04:14:20|11874.9|11872.9|11875.9|11873.9|11876.1|11874.1|11874.7|11872.7|6
1653452070000|2022-05-25 04:14:30|11875.4|11873.4|11875.1|11873.1|11875.4|11873.4|11874.7|11872.7|8
1653452080000|2022-05-25 04:14:40|11874.6|11872.6|11875.6|11873.6|11875.7|11873.7|11874.5|11872.5|7
1653452090000|2022-05-25 04:14:50|11875.7|11873.7|11876.6|11874.6|11876.6|11874.6|11875.4|11873.4|11
1653452100000|2022-05-25 04:15:00|11876.4|11874.4|11874.6|11872.6|11876.7|11874.7|11874.5|11872.5|22
1653452110000|2022-05-25 04:15:10|11874.7|11872.7|11874.7|11872.7|11874.9|11872.9|11874.2|11872.2|11
1653452120000|2022-05-25 04:15:20|11874.5|11872.5|11874.9|11872.9|11874.9|11872.9|11874.2|11872.2|5
1653452130000|2022-05-25 04:15:30|11874.7|11872.7|11875.2|11873.2|11875.2|11873.2|11874.7|11872.7|0
1653452140000|2022-05-25 04:15:40|11875.4|11873.4|11876.9|11874.9|11876.9|11874.9|11875.4|11873.4|9
1653452150000|2022-05-25 04:15:50|11876.7|11874.7|11876.9|11874.9|11876.9|11874.9|11876.7|11874.7|5
1653452160000|2022-05-25 04:16:00|11877.1|11875.1|11877.9|11875.9|11877.9|11875.9|11877.1|11875.1|7
1653452170000|2022-05-25 04:16:10|11877.7|11875.7|11877.9|11875.9|11877.9|11875.9|11877.6|11875.6|13
1653452180000|2022-05-25 04:16:20|11878|11876|11878.4|11876.4|11878.4|11876.4|11878|11876|0
1653452190000|2022-05-25 04:16:30|11878.5|11876.5|11878.9|11876.9|11880|11878|11878.5|11876.5|14
1653452200000|2022-05-25 04:16:40|11879|11877|11878.9|11876.9|11879|11877|11878.9|11876.9|2
1653452210000|2022-05-25 04:16:50|11878.7|11876.7|11879.1|11877.1|11879.6|11877.6|11878.6|11876.6|4
1653452220000|2022-05-25 04:17:00|11879.2|11877.2|11878.5|11876.5|11879.5|11877.5|11878.5|11876.5|1
1653452230000|2022-05-25 04:17:10|11878.6|11876.6|11877.9|11875.9|11878.6|11876.6|11877.9|11875.9|1
1653452240000|2022-05-25 04:17:20|11878.1|11876.1|11878.5|11876.5|11878.7|11876.7|11878.1|11876.1|3
1653452250000|2022-05-25 04:17:30|11878.6|11876.6|11878.2|11876.2|11878.6|11876.6|11878.2|11876.2|8
1653452260000|2022-05-25 04:17:40|11878.4|11876.4|11878.2|11876.2|11878.6|11876.6|11878.2|11876.2|3
1653452270000|2022-05-25 04:17:50|11878.1|11876.1|11877.4|11875.4|11878.2|11876.2|11877|11875|5
1653452280000|2022-05-25 04:18:00|11877.5|11875.5|11877|11875|11878.1|11876.1|11876.7|11874.7|14
1653452290000|2022-05-25 04:18:10|11876.9|11874.9|11876.7|11874.7|11877.5|11875.5|11876.7|11874.7|7
1653452300000|2022-05-25 04:18:20|11876.9|11874.9|11875.9|11873.9|11876.9|11874.9|11875.6|11873.6|15
1653452310000|2022-05-25 04:18:30|11876|11874|11876.9|11874.9|11876.9|11874.9|11875.9|11873.9|5
1653452320000|2022-05-25 04:18:40|11876.7|11874.7|11876.9|11874.9|11876.9|11874.9|11876.6|11874.6|0
1653452330000|2022-05-25 04:18:50|11876.2|11874.2|11877.4|11875.4|11877.5|11875.5|11876.2|11874.2|8
1653452340000|2022-05-25 04:19:00|11877|11875|11877.6|11875.6|11877.9|11875.9|11876.6|11874.6|3
1653452350000|2022-05-25 04:19:10|11877.5|11875.5|11877.9|11875.9|11878|11876|11877.5|11875.5|3
1653452380000|2022-05-25 04:19:40|11878.7|11876.7|11878.1|11876.1|11878.7|11876.7|11877.9|11875.9|3
1653452390000|2022-05-25 04:19:50|11878|11876|11877.6|11875.6|11878.6|11876.6|11877.6|11875.6|3
1653452400000|2022-05-25 04:20:00|11877.5|11875.5|11878.4|11876.4|11878.4|11876.4|11877.5|11875.5|7
1653452410000|2022-05-25 04:20:10|11878.5|11876.5|11878.6|11876.6|11879.4|11877.4|11878.4|11876.4|9
1653452420000|2022-05-25 04:20:20|11879|11877|11877.6|11875.6|11879.4|11877.4|11877.1|11875.1|19
1653452430000|2022-05-25 04:20:30|11877.5|11875.5|11877.9|11875.9|11878|11876|11877.5|11875.5|4
1653452440000|2022-05-25 04:20:40|11878.4|11876.4|11878.1|11876.1|11878.4|11876.4|11877.9|11875.9|1
1653452450000|2022-05-25 04:20:50|11878|11876|11878.1|11876.1|11878.1|11876.1|11877.9|11875.9|0
1653452460000|2022-05-25 04:21:00|11878|11876|11878.1|11876.1|11878.1|11876.1|11877.7|11875.7|0
1653452470000|2022-05-25 04:21:10|11878.9|11876.9|11880.1|11878.1|11880.6|11878.6|11878.9|11876.9|8
1653452480000|2022-05-25 04:21:20|11880|11878|11879.6|11877.6|11880.4|11878.4|11879.6|11877.6|10
1653452490000|2022-05-25 04:21:30|11879.7|11877.7|11881|11879|11881|11879|11879.7|11877.7|7
1653452500000|2022-05-25 04:21:40|11880.6|11878.6|11880.6|11878.6|11881.6|11879.6|11880.6|11878.6|14
1653452510000|2022-05-25 04:21:50|11880.9|11878.9|11881.5|11879.5|11881.6|11879.6|11880.6|11878.6|18
1653452520000|2022-05-25 04:22:00|11881.6|11879.6|11880.5|11878.5|11882.1|11880.1|11880.5|11878.5|10
1653452530000|2022-05-25 04:22:10|11880.7|11878.7|11882.5|11880.5|11882.6|11880.6|11880.6|11878.6|18
1653452540000|2022-05-25 04:22:20|11882.2|11880.2|11881.5|11879.5|11882.4|11880.4|11881|11879|24
1653452550000|2022-05-25 04:22:30|11881.6|11879.6|11883.4|11881.4|11883.9|11881.9|11881.4|11879.4|21
1653452560000|2022-05-25 04:22:40|11883.1|11881.1|11883.4|11881.4|11883.6|11881.6|11883.1|11881.1|2
1653452570000|2022-05-25 04:22:50|11883.2|11881.2|11883.2|11881.2|11883.5|11881.5|11882.4|11880.4|2
1653452580000|2022-05-25 04:23:00|11883.1|11881.1|11883.1|11881.1|11883.2|11881.2|11882.9|11880.9|2
1653452590000|2022-05-25 04:23:10|11883.2|11881.2|11883.4|11881.4|11883.9|11881.9|11883.1|11881.1|5
1653452600000|2022-05-25 04:23:20|11883.2|11881.2|11882.6|11880.6|11883.4|11881.4|11882.6|11880.6|2
1653452610000|2022-05-25 04:23:30|11882.9|11880.9|11882.2|11880.2|11883.2|11881.2|11882|11880|13
1653452620000|2022-05-25 04:23:40|11882.1|11880.1|11882|11880|11882.4|11880.4|11881|11879|11
1653452630000|2022-05-25 04:23:50|11882.5|11880.5|11880.5|11878.5|11882.5|11880.5|11880.5|11878.5|6
1653452640000|2022-05-25 04:24:00|11880.6|11878.6|11880.2|11878.2|11881|11879|11880|11878|3
1653452650000|2022-05-25 04:24:10|11880.1|11878.1|11880.1|11878.1|11880.5|11878.5|11880.1|11878.1|2
1653452660000|2022-05-25 04:24:20|11880.2|11878.2|11878.5|11876.5|11880.2|11878.2|11877.9|11875.9|9
1653452670000|2022-05-25 04:24:30|11878.6|11876.6|11878|11876|11879|11877|11878|11876|5
1653452680000|2022-05-25 04:24:40|11878.1|11876.1|11879.2|11877.2|11879.7|11877.7|11878.1|11876.1|5
1653452690000|2022-05-25 04:24:50|11879.1|11877.1|11879.5|11877.5|11879.5|11877.5|11879.1|11877.1|1
1653452700000|2022-05-25 04:25:00|11879.4|11877.4|11878.6|11876.6|11879.4|11877.4|11878.1|11876.1|6
1653452710000|2022-05-25 04:25:10|11878.5|11876.5|11878.4|11876.4|11878.6|11876.6|11878.4|11876.4|1
1653452720000|2022-05-25 04:25:20|11878.6|11876.6|11879.4|11877.4|11879.4|11877.4|11878.2|11876.2|13
1653452730000|2022-05-25 04:25:30|11879.5|11877.5|11879.5|11877.5|11879.7|11877.7|11879.2|11877.2|4
1653452740000|2022-05-25 04:25:40|11879.6|11877.6|11878.7|11876.7|11879.6|11877.6|11878.6|11876.6|2
1653452750000|2022-05-25 04:25:50|11878.6|11876.6|11878.9|11876.9|11878.9|11876.9|11878.6|11876.6|1
1653452760000|2022-05-25 04:26:00|11879|11877|11878.6|11876.6|11879|11877|11878.5|11876.5|5
1653452770000|2022-05-25 04:26:10|11878.7|11876.7|11878.4|11876.4|11878.9|11876.9|11878.4|11876.4|6
1653452780000|2022-05-25 04:26:20|11878.2|11876.2|11878.1|11876.1|11878.6|11876.6|11877.7|11875.7|3
1653452790000|2022-05-25 04:26:30|11877.7|11875.7|11878.9|11876.9|11878.9|11876.9|11877.7|11875.7|2
1653452800000|2022-05-25 04:26:40|11878.7|11876.7|11878.2|11876.2|11878.7|11876.7|11878.1|11876.1|6
1653452810000|2022-05-25 04:26:50|11878.1|11876.1|11878.1|11876.1|11878.1|11876.1|11878.1|11876.1|0
1653452820000|2022-05-25 04:27:00|11878.2|11876.2|11877.7|11875.7|11878.2|11876.2|11877.6|11875.6|0
1653452830000|2022-05-25 04:27:10|11878.9|11876.9|11878.9|11876.9|11879.5|11877.5|11878.9|11876.9|6
1653452840000|2022-05-25 04:27:20|11878.7|11876.7|11878.5|11876.5|11878.9|11876.9|11878.4|11876.4|2
1653452850000|2022-05-25 04:27:30|11878|11876|11877.6|11875.6|11878.1|11876.1|11877.5|11875.5|3
1653452860000|2022-05-25 04:27:40|11877.9|11875.9|11876.2|11874.2|11878.5|11876.5|11876.2|11874.2|19
1653452870000|2022-05-25 04:27:50|11876.1|11874.1|11876.2|11874.2|11876.6|11874.6|11876|11874|13
1653452880000|2022-05-25 04:28:00|11876.1|11874.1|11875.9|11873.9|11876.7|11874.7|11875.9|11873.9|11
1653452890000|2022-05-25 04:28:10|11875.6|11873.6|11874.5|11872.5|11876|11874|11874.5|11872.5|20
1653452900000|2022-05-25 04:28:20|11874.4|11872.4|11874.7|11872.7|11875.4|11873.4|11874|11872|17
1653452910000|2022-05-25 04:28:30|11874.2|11872.2|11874.9|11872.9|11875|11873|11874.2|11872.2|8
1653452920000|2022-05-25 04:28:40|11874.7|11872.7|11874.4|11872.4|11874.9|11872.9|11874.2|11872.2|6
1653452930000|2022-05-25 04:28:50|11874.5|11872.5|11874.2|11872.2|11874.6|11872.6|11874.2|11872.2|4
1653452950000|2022-05-25 04:29:10|11874.1|11872.1|11874.4|11872.4|11874.4|11872.4|11874|11872|4
1653452960000|2022-05-25 04:29:20|11874.2|11872.2|11874.6|11872.6|11874.9|11872.9|11874.2|11872.2|2
1653452970000|2022-05-25 04:29:30|11874.9|11872.9|11875|11873|11875.4|11873.4|11874.6|11872.6|3
1653452980000|2022-05-25 04:29:40|11874.6|11872.6|11875.1|11873.1|11875.4|11873.4|11874.6|11872.6|11
1653452990000|2022-05-25 04:29:50|11875.2|11873.2|11875.6|11873.6|11876|11874|11875.2|11873.2|1
1653453000000|2022-05-25 04:30:00|11875.7|11873.7|11876.4|11874.4|11876.7|11874.7|11875.6|11873.6|7
1653453010000|2022-05-25 04:30:10|11876.5|11874.5|11877.4|11875.4|11877.7|11875.7|11876.5|11874.5|0
1653453020000|2022-05-25 04:30:20|11877.7|11875.7|11876.6|11874.6|11877.7|11875.7|11875.9|11873.9|2
1653453030000|2022-05-25 04:30:30|11876.7|11874.7|11877.6|11875.6|11877.7|11875.7|11876.7|11874.7|3
1653453040000|2022-05-25 04:30:40|11877.5|11875.5|11877.1|11875.1|11877.5|11875.5|11876.2|11874.2|6
1653453050000|2022-05-25 04:30:50|11877.2|11875.2|11877.2|11875.2|11877.2|11875.2|11877.1|11875.1|0
1653453060000|2022-05-25 04:31:00|11877.1|11875.1|11877.4|11875.4|11877.7|11875.7|11877.1|11875.1|3
1653453070000|2022-05-25 04:31:10|11877.5|11875.5|11878.7|11876.7|11878.7|11876.7|11877.5|11875.5|8
1653453080000|2022-05-25 04:31:20|11878.5|11876.5|11879.9|11877.9|11879.9|11877.9|11878.5|11876.5|6
1653453090000|2022-05-25 04:31:30|11879.7|11877.7|11880.7|11878.7|11880.7|11878.7|11879.5|11877.5|11
1653453100000|2022-05-25 04:31:40|11881.1|11879.1|11882.2|11880.2|11882.2|11880.2|11881.1|11879.1|7
1653453110000|2022-05-25 04:31:50|11882.4|11880.4|11881.6|11879.6|11882.5|11880.5|11881.6|11879.6|17
1653453120000|2022-05-25 04:32:00|11881.5|11879.5|11881.1|11879.1|11881.9|11879.9|11880.9|11878.9|6
1653453130000|2022-05-25 04:32:10|11881|11879|11880.6|11878.6|11881.2|11879.2|11880.5|11878.5|0
1653453140000|2022-05-25 04:32:20|11880.5|11878.5|11880.1|11878.1|11880.5|11878.5|11879.5|11877.5|7
1653453150000|2022-05-25 04:32:30|11879.5|11877.5|11880.1|11878.1|11880.1|11878.1|11878.9|11876.9|3
1653453160000|2022-05-25 04:32:40|11880.2|11878.2|11879.9|11877.9|11880.2|11878.2|11879.9|11877.9|2
1653453170000|2022-05-25 04:32:50|11880|11878|11881.1|11879.1|11881.1|11879.1|11880|11878|2
1653453180000|2022-05-25 04:33:00|11881|11879|11881.1|11879.1|11881.1|11879.1|11880.9|11878.9|0
1653453190000|2022-05-25 04:33:10|11881|11879|11880.5|11878.5|11881.1|11879.1|11880.4|11878.4|3
1653453200000|2022-05-25 04:33:20|11880.6|11878.6|11881.1|11879.1|11881.4|11879.4|11880.6|11878.6|9
1653453210000|2022-05-25 04:33:30|11880.6|11878.6|11878.9|11876.9|11880.6|11878.6|11878.6|11876.6|12
1653453220000|2022-05-25 04:33:40|11878.7|11876.7|11880.6|11878.6|11880.7|11878.7|11878.6|11876.6|6
1653453230000|2022-05-25 04:33:50|11880.5|11878.5|11880.6|11878.6|11880.6|11878.6|11880.2|11878.2|0
1653453240000|2022-05-25 04:34:00|11880.7|11878.7|11880.5|11878.5|11881|11879|11880.2|11878.2|1
1653453250000|2022-05-25 04:34:10|11880.4|11878.4|11880.1|11878.1|11880.4|11878.4|11880.1|11878.1|0
1653453280000|2022-05-25 04:34:40|11879|11877|11878.6|11876.6|11879|11877|11878.4|11876.4|38
1653453290000|2022-05-25 04:34:50|11878.5|11876.5|11877.9|11875.9|11878.5|11876.5|11877.4|11875.4|13
1653453300000|2022-05-25 04:35:00|11877.7|11875.7|11878.1|11876.1|11878.4|11876.4|11877.4|11875.4|8
1653453310000|2022-05-25 04:35:10|11877.9|11875.9|11875.6|11873.6|11877.9|11875.9|11875.6|11873.6|16
1653453320000|2022-05-25 04:35:20|11876.1|11874.1|11876.6|11874.6|11876.7|11874.7|11876.1|11874.1|3
1653453330000|2022-05-25 04:35:30|11876.5|11874.5|11876.5|11874.5|11876.5|11874.5|11876.4|11874.4|0
1653453340000|2022-05-25 04:35:40|11876.6|11874.6|11877.4|11875.4|11877.4|11875.4|11875.7|11873.7|9
1653453350000|2022-05-25 04:35:50|11877.2|11875.2|11878|11876|11878|11876|11877.2|11875.2|2
1653453360000|2022-05-25 04:36:00|11878.2|11876.2|11878.9|11876.9|11879.1|11877.1|11878.2|11876.2|7
1653453370000|2022-05-25 04:36:10|11879|11877|11878.4|11876.4|11879|11877|11878.4|11876.4|1
1653453380000|2022-05-25 04:36:20|11878.7|11876.7|11878.6|11876.6|11878.7|11876.7|11878.4|11876.4|1
1653453390000|2022-05-25 04:36:30|11878.4|11876.4|11878.4|11876.4|11878.7|11876.7|11878.4|11876.4|1
1653453400000|2022-05-25 04:36:40|11878.2|11876.2|11877.2|11875.2|11878.2|11876.2|11877|11875|5
1653453410000|2022-05-25 04:36:50|11877.1|11875.1|11876.7|11874.7|11877.1|11875.1|11876.4|11874.4|0
1653453420000|2022-05-25 04:37:00|11876.6|11874.6|11876.2|11874.2|11876.6|11874.6|11876|11874|2
1653453430000|2022-05-25 04:37:10|11877.5|11875.5|11877.6|11875.6|11878.2|11876.2|11877|11875|21
1653453440000|2022-05-25 04:37:20|11877.5|11875.5|11877.5|11875.5|11878.5|11876.5|11877.5|11875.5|4
1653453450000|2022-05-25 04:37:30|11877.4|11875.4|11877.7|11875.7|11878.2|11876.2|11877.4|11875.4|2
1653453460000|2022-05-25 04:37:40|11877.6|11875.6|11876.6|11874.6|11877.6|11875.6|11876.5|11874.5|1
1653453470000|2022-05-25 04:37:50|11877.6|11875.6|11877.6|11875.6|11877.7|11875.7|11877.2|11875.2|4
1653453480000|2022-05-25 04:38:00|11877.7|11875.7|11876.6|11874.6|11878.1|11876.1|11876.6|11874.6|7
1653453490000|2022-05-25 04:38:10|11876.5|11874.5|11877.4|11875.4|11877.6|11875.6|11876.4|11874.4|3
1653453500000|2022-05-25 04:38:20|11877.5|11875.5|11877.6|11875.6|11877.9|11875.9|11877.4|11875.4|0
1653453510000|2022-05-25 04:38:30|11877.5|11875.5|11877.4|11875.4|11877.6|11875.6|11876.6|11874.6|1
1653453520000|2022-05-25 04:38:40|11877.2|11875.2|11877.1|11875.1|11877.2|11875.2|11876.9|11874.9|1
1653453530000|2022-05-25 04:38:50|11877|11875|11877.5|11875.5|11877.6|11875.6|11877|11875|0
1653453540000|2022-05-25 04:39:00|11876.7|11874.7|11875.7|11873.7|11877.4|11875.4|11875.7|11873.7|13
1653453550000|2022-05-25 04:39:10|11875.6|11873.6|11876.2|11874.2|11876.4|11874.4|11875.6|11873.6|2
1653453560000|2022-05-25 04:39:20|11876.1|11874.1|11876.9|11874.9|11877.1|11875.1|11875.9|11873.9|3
1653453570000|2022-05-25 04:39:30|11876.7|11874.7|11876.6|11874.6|11876.7|11874.7|11876.6|11874.6|0
1653453580000|2022-05-25 04:39:40|11877|11875|11877.1|11875.1|11877.2|11875.2|11877|11875|1
1653453590000|2022-05-25 04:39:50|11877.2|11875.2|11877.1|11875.1|11877.2|11875.2|11876.7|11874.7|2
1653453600000|2022-05-25 04:40:00|11877.2|11875.2|11876.1|11874.1|11877.2|11875.2|11875.9|11873.9|4
1653453610000|2022-05-25 04:40:10|11876.2|11874.2|11876|11874|11876.2|11874.2|11876|11874|1
1653453620000|2022-05-25 04:40:20|11875.9|11873.9|11875.9|11873.9|11875.9|11873.9|11875.9|11873.9|0
1653453630000|2022-05-25 04:40:30|11875.7|11873.7|11875.7|11873.7|11875.7|11873.7|11875.7|11873.7|4
1653453640000|2022-05-25 04:40:40|11875.9|11873.9|11875.2|11873.2|11875.9|11873.9|11875.2|11873.2|4
1653453650000|2022-05-25 04:40:50|11875.4|11873.4|11875.1|11873.1|11875.4|11873.4|11874.7|11872.7|2
1653453660000|2022-05-25 04:41:00|11875|11873|11875.6|11873.6|11875.6|11873.6|11875|11873|4
1653453670000|2022-05-25 04:41:10|11875.5|11873.5|11875|11873|11875.5|11873.5|11874.9|11872.9|2
1653453680000|2022-05-25 04:41:20|11874.9|11872.9|11875|11873|11875|11873|11874.4|11872.4|7
1653453690000|2022-05-25 04:41:30|11875.2|11873.2|11875.4|11873.4|11875.4|11873.4|11875.2|11873.2|2
1653453700000|2022-05-25 04:41:40|11875.5|11873.5|11875|11873|11875.5|11873.5|11875|11873|3
1653453710000|2022-05-25 04:41:50|11875.2|11873.2|11875|11873|11875.2|11873.2|11875|11873|3
1653453720000|2022-05-25 04:42:00|11875.1|11873.1|11875|11873|11875.2|11873.2|11874.2|11872.2|14
1653453730000|2022-05-25 04:42:10|11875.1|11873.1|11875.4|11873.4|11875.4|11873.4|11875|11873|2
1653453740000|2022-05-25 04:42:20|11875.2|11873.2|11875.9|11873.9|11875.9|11873.9|11875.2|11873.2|0
1653453750000|2022-05-25 04:42:30|11876.4|11874.4|11876.6|11874.6|11877.2|11875.2|11876.4|11874.4|10
1653453760000|2022-05-25 04:42:40|11876.7|11874.7|11876.4|11874.4|11876.7|11874.7|11876.4|11874.4|1
1653453770000|2022-05-25 04:42:50|11876.9|11874.9|11876.7|11874.7|11876.9|11874.9|11876.7|11874.7|5
1653453780000|2022-05-25 04:43:00|11876.9|11874.9|11877.9|11875.9|11877.9|11875.9|11876.7|11874.7|7
1653453790000|2022-05-25 04:43:10|11878|11876|11878.2|11876.2|11878.4|11876.4|11877.9|11875.9|4
1653453800000|2022-05-25 04:43:20|11878.4|11876.4|11877.6|11875.6|11878.4|11876.4|11877.4|11875.4|6
1653453810000|2022-05-25 04:43:30|11877.5|11875.5|11877.5|11875.5|11877.5|11875.5|11877|11875|7
1653453820000|2022-05-25 04:43:40|11877.4|11875.4|11878.2|11876.2|11878.2|11876.2|11877.4|11875.4|3
1653453830000|2022-05-25 04:43:50|11878.1|11876.1|11878.2|11876.2|11878.2|11876.2|11877.7|11875.7|1
1653453840000|2022-05-25 04:44:00|11878.1|11876.1|11878.2|11876.2|11878.2|11876.2|11878|11876|1
1653453850000|2022-05-25 04:44:10|11878.5|11876.5|11878.2|11876.2|11878.5|11876.5|11878.2|11876.2|6
1653453860000|2022-05-25 04:44:20|11878.4|11876.4|11878.2|11876.2|11878.4|11876.4|11878.2|11876.2|0
1653453870000|2022-05-25 04:44:30|11878.4|11876.4|11877.6|11875.6|11878.4|11876.4|11877.6|11875.6|3
1653453880000|2022-05-25 04:44:40|11877.7|11875.7|11877.2|11875.2|11877.7|11875.7|11876.5|11874.5|14
1653453890000|2022-05-25 04:44:50|11877.1|11875.1|11877.2|11875.2|11877.2|11875.2|11877.1|11875.1|1
1653453900000|2022-05-25 04:45:00|11877.1|11875.1|11876.7|11874.7|11877.2|11875.2|11876.6|11874.6|0
1653453920000|2022-05-25 04:45:20|11877.1|11875.1|11877.5|11875.5|11877.5|11875.5|11876.9|11874.9|4
1653453930000|2022-05-25 04:45:30|11878.1|11876.1|11879|11877|11879|11877|11878.1|11876.1|10
1653453940000|2022-05-25 04:45:40|11878.9|11876.9|11878.9|11876.9|11878.9|11876.9|11878.5|11876.5|0
1653453950000|2022-05-25 04:45:50|11878.7|11876.7|11880.9|11878.9|11880.9|11878.9|11878.6|11876.6|18
1653453960000|2022-05-25 04:46:00|11880.7|11878.7|11880|11878|11881.1|11879.1|11879.5|11877.5|9
1653453970000|2022-05-25 04:46:10|11879.9|11877.9|11879.9|11877.9|11880|11878|11879.5|11877.5|3
1653453980000|2022-05-25 04:46:20|11880|11878|11878.9|11876.9|11880.1|11878.1|11878.9|11876.9|11
1653453990000|2022-05-25 04:46:30|11879|11877|11880|11878|11880|11878|11879|11877|2
1653454000000|2022-05-25 04:46:40|11879.9|11877.9|11880.1|11878.1|11880.1|11878.1|11879.9|11877.9|1
1653454010000|2022-05-25 04:46:50|11879.9|11877.9|11880.1|11878.1|11880.1|11878.1|11879.9|11877.9|1
1653454020000|2022-05-25 04:47:00|11879.7|11877.7|11879.4|11877.4|11879.7|11877.7|11879.1|11877.1|4
1653454030000|2022-05-25 04:47:10|11879.5|11877.5|11879.4|11877.4|11879.7|11877.7|11879.1|11877.1|4
1653454040000|2022-05-25 04:47:20|11879.2|11877.2|11878.9|11876.9|11879.2|11877.2|11878.9|11876.9|1
1653454050000|2022-05-25 04:47:30|11879|11877|11878.9|11876.9|11879|11877|11878.7|11876.7|0
1653454060000|2022-05-25 04:47:40|11878.7|11876.7|11878.9|11876.9|11879|11877|11878.7|11876.7|1
1653454070000|2022-05-25 04:47:50|11879|11877|11877.7|11875.7|11879|11877|11877.7|11875.7|3
1653454080000|2022-05-25 04:48:00|11876.9|11874.9|11875.2|11873.2|11877.2|11875.2|11875.1|11873.1|30
1653454090000|2022-05-25 04:48:10|11875.1|11873.1|11875.5|11873.5|11875.7|11873.7|11875.1|11873.1|4
1653454100000|2022-05-25 04:48:20|11875.6|11873.6|11870.7|11868.7|11875.6|11873.6|11870.5|11868.5|55
1653454110000|2022-05-25 04:48:30|11870.9|11868.9|11871|11869|11872.9|11870.9|11870.9|11868.9|15
1653454120000|2022-05-25 04:48:40|11870.6|11868.6|11869.1|11867.1|11871|11869|11869.1|11867.1|42
1653454130000|2022-05-25 04:48:50|11869.2|11867.2|11866.7|11864.7|11869.6|11867.6|11866.7|11864.7|43
1653454140000|2022-05-25 04:49:00|11867.1|11865.1|11868.2|11866.2|11868.6|11866.6|11866.9|11864.9|14
1653454150000|2022-05-25 04:49:10|11868|11866|11867.4|11865.4|11868.2|11866.2|11866.9|11864.9|16
1653454160000|2022-05-25 04:49:20|11867.2|11865.2|11867.2|11865.2|11867.5|11865.5|11866.7|11864.7|10
1653454170000|2022-05-25 04:49:30|11868.4|11866.4|11867.9|11865.9|11868.4|11866.4|11867.7|11865.7|19
1653454180000|2022-05-25 04:49:40|11868|11866|11868.2|11866.2|11868.4|11866.4|11867.9|11865.9|3
1653454190000|2022-05-25 04:49:50|11868.1|11866.1|11867.4|11865.4|11868.1|11866.1|11867.1|11865.1|0
1653454200000|2022-05-25 04:50:00|11867.2|11865.2|11869.1|11867.1|11869.7|11867.7|11867.2|11865.2|8
1653454210000|2022-05-25 04:50:10|11869|11867|11868.6|11866.6|11869.6|11867.6|11868.2|11866.2|8
1653454220000|2022-05-25 04:50:20|11868.7|11866.7|11868.5|11866.5|11868.9|11866.9|11868.4|11866.4|1
1653454230000|2022-05-25 04:50:30|11868.6|11866.6|11868.7|11866.7|11868.7|11866.7|11868.6|11866.6|3
1653454240000|2022-05-25 04:50:40|11868.6|11866.6|11869.6|11867.6|11869.6|11867.6|11868.1|11866.1|29
1653454250000|2022-05-25 04:50:50|11869.7|11867.7|11871.6|11869.6|11871.6|11869.6|11869.7|11867.7|11
1653454260000|2022-05-25 04:51:00|11871.7|11869.7|11871.1|11869.1|11872.2|11870.2|11870.9|11868.9|11
1653454270000|2022-05-25 04:51:10|11870.9|11868.9|11870.6|11868.6|11870.9|11868.9|11870.1|11868.1|7
1653454280000|2022-05-25 04:51:20|11870.5|11868.5|11870.1|11868.1|11870.7|11868.7|11870.1|11868.1|0
1653454290000|2022-05-25 04:51:30|11870.6|11868.6|11870.6|11868.6|11870.6|11868.6|11870.1|11868.1|5
1653454300000|2022-05-25 04:51:40|11870.4|11868.4|11870.6|11868.6|11870.6|11868.6|11870.4|11868.4|0
1653454310000|2022-05-25 04:51:50|11870.4|11868.4|11869.5|11867.5|11870.7|11868.7|11869.4|11867.4|10
1653454320000|2022-05-25 04:52:00|11869.4|11867.4|11868.2|11866.2|11869.4|11867.4|11868.2|11866.2|10
1653454330000|2022-05-25 04:52:10|11868.1|11866.1|11869.5|11867.5|11869.5|11867.5|11867.6|11865.6|7
1653454340000|2022-05-25 04:52:20|11869.4|11867.4|11868.4|11866.4|11869.5|11867.5|11868.4|11866.4|1
1653454350000|2022-05-25 04:52:30|11868.2|11866.2|11868.2|11866.2|11868.2|11866.2|11867.9|11865.9|0
1653454360000|2022-05-25 04:52:40|11868.4|11866.4|11868.5|11866.5|11868.6|11866.6|11868.4|11866.4|4
1653454370000|2022-05-25 04:52:50|11868.4|11866.4|11872.2|11870.2|11872.4|11870.4|11868.4|11866.4|31
1653454380000|2022-05-25 04:53:00|11872.1|11870.1|11872|11870|11873.6|11871.6|11871.9|11869.9|13
1653454390000|2022-05-25 04:53:10|11871.9|11869.9|11871.9|11869.9|11872.4|11870.4|11871.9|11869.9|1
1653454400000|2022-05-25 04:53:20|11872|11870|11872|11870|11872.1|11870.1|11872|11870|0
1653454410000|2022-05-25 04:53:30|11871.9|11869.9|11871.4|11869.4|11871.9|11869.9|11870.9|11868.9|3
1653454420000|2022-05-25 04:53:40|11871|11869|11870.4|11868.4|11871|11869|11869.6|11867.6|30
1653454430000|2022-05-25 04:53:50|11870.7|11868.7|11870.9|11868.9|11871.9|11869.9|11870.2|11868.2|26
1653454440000|2022-05-25 04:54:00|11870.6|11868.6|11868.9|11866.9|11870.6|11868.6|11868.9|11866.9|0
1653454450000|2022-05-25 04:54:10|11869|11867|11869.4|11867.4|11869.7|11867.7|11869|11867|1
1653454460000|2022-05-25 04:54:20|11869.9|11867.9|11869.4|11867.4|11870.2|11868.2|11869.2|11867.2|3
1653454470000|2022-05-25 04:54:30|11869.2|11867.2|11870.6|11868.6|11870.6|11868.6|11869.1|11867.1|8
1653454480000|2022-05-25 04:54:40|11871.7|11869.7|11870.7|11868.7|11871.9|11869.9|11870.4|11868.4|7
1653454490000|2022-05-25 04:54:50|11870.6|11868.6|11870.7|11868.7|11871.1|11869.1|11870|11868|8
1653454500000|2022-05-25 04:55:00|11870.9|11868.9|11869.9|11867.9|11871.5|11869.5|11869.9|11867.9|3
1653454510000|2022-05-25 04:55:10|11870.2|11868.2|11871.1|11869.1|11871.4|11869.4|11869.9|11867.9|3
1653454520000|2022-05-25 04:55:20|11871|11869|11871.1|11869.1|11871.1|11869.1|11870.9|11868.9|0
1653454530000|2022-05-25 04:55:30|11870.9|11868.9|11871.1|11869.1|11871.1|11869.1|11870.9|11868.9|2
1653454540000|2022-05-25 04:55:40|11871.5|11869.5|11871.7|11869.7|11871.7|11869.7|11870.7|11868.7|8
1653454550000|2022-05-25 04:55:50|11871.9|11869.9|11870.7|11868.7|11871.9|11869.9|11870.7|11868.7|2
1653454560000|2022-05-25 04:56:00|11870.9|11868.9|11871.1|11869.1|11871.4|11869.4|11870.9|11868.9|1
1653454570000|2022-05-25 04:56:10|11871.4|11869.4|11871.1|11869.1|11871.4|11869.4|11871.1|11869.1|0
1653454580000|2022-05-25 04:56:20|11871.4|11869.4|11871.6|11869.6|11872|11870|11871.4|11869.4|1
1653454590000|2022-05-25 04:56:30|11871.4|11869.4|11871.9|11869.9|11872|11870|11871.4|11869.4|3
1653454600000|2022-05-25 04:56:40|11872|11870|11872.1|11870.1|11872.1|11870.1|11871.9|11869.9|2
1653454610000|2022-05-25 04:56:50|11872|11870|11872|11870|11872|11870|11872|11870|0
1653454620000|2022-05-25 04:57:00|11871.6|11869.6|11871.1|11869.1|11871.9|11869.9|11870.7|11868.7|7
1653454630000|2022-05-25 04:57:10|11871|11869|11870.6|11868.6|11871.6|11869.6|11870.6|11868.6|2
1653454640000|2022-05-25 04:57:20|11871|11869|11871.2|11869.2|11871.2|11869.2|11870.6|11868.6|3
1653454650000|2022-05-25 04:57:30|11871.4|11869.4|11871.6|11869.6|11871.6|11869.6|11871.4|11869.4|0
1653454660000|2022-05-25 04:57:40|11871.9|11869.9|11872.1|11870.1|11872.2|11870.2|11871.9|11869.9|2
1653454670000|2022-05-25 04:57:50|11872|11870|11871.9|11869.9|11872|11870|11871.9|11869.9|3
1653454680000|2022-05-25 04:58:00|11872|11870|11872.2|11870.2|11872.4|11870.4|11872|11870|2
1653454690000|2022-05-25 04:58:10|11871.9|11869.9|11871.6|11869.6|11871.9|11869.9|11871.6|11869.6|4
1653454700000|2022-05-25 04:58:20|11871.7|11869.7|11871.7|11869.7|11871.7|11869.7|11871.7|11869.7|1
1653454710000|2022-05-25 04:58:30|11871.6|11869.6|11872.2|11870.2|11872.2|11870.2|11871.6|11869.6|5
1653454730000|2022-05-25 04:58:50|11872.1|11870.1|11872.4|11870.4|11872.4|11870.4|11871.7|11869.7|3
1653454740000|2022-05-25 04:59:00|11872.2|11870.2|11871.6|11869.6|11872.2|11870.2|11871.6|11869.6|5
1653454750000|2022-05-25 04:59:10|11872.1|11870.1|11871.7|11869.7|11872.2|11870.2|11871.7|11869.7|11
1653454760000|2022-05-25 04:59:20|11871.6|11869.6|11869.9|11867.9|11871.6|11869.6|11869.5|11867.5|14
1653454770000|2022-05-25 04:59:30|11869.7|11867.7|11868.9|11866.9|11869.7|11867.7|11868.5|11866.5|18
1653454780000|2022-05-25 04:59:40|11868.7|11866.7|11867.5|11865.5|11869|11867|11867.5|11865.5|8
1653454790000|2022-05-25 04:59:50|11867.4|11865.4|11868.2|11866.2|11868.2|11866.2|11867.2|11865.2|9
1653454800000|2022-05-25 05:00:00|11867.4|11865.4|11867.2|11865.2|11867.9|11865.9|11865.9|11863.9|23
1653454810000|2022-05-25 05:00:10|11867.4|11865.4|11868.1|11866.1|11868.5|11866.5|11867|11865|5
1653454820000|2022-05-25 05:00:20|11868|11866|11872|11870|11872.2|11870.2|11867.9|11865.9|25
1653454830000|2022-05-25 05:00:30|11871.9|11869.9|11870.9|11868.9|11873.4|11871.4|11870.7|11868.7|15
1653454840000|2022-05-25 05:00:40|11871|11869|11872.1|11870.1|11872.1|11870.1|11870.2|11868.2|2
1653454850000|2022-05-25 05:00:50|11872.2|11870.2|11870.4|11868.4|11872.2|11870.2|11870.2|11868.2|5
1653454860000|2022-05-25 05:01:00|11870.5|11868.5|11871.7|11869.7|11871.9|11869.9|11870.1|11868.1|3
1653454870000|2022-05-25 05:01:10|11871.9|11869.9|11871.6|11869.6|11872|11870|11870.7|11868.7|3
1653454880000|2022-05-25 05:01:20|11871.7|11869.7|11871.5|11869.5|11873.1|11871.1|11871.4|11869.4|3
1653454890000|2022-05-25 05:01:30|11871.4|11869.4|11871.4|11869.4|11871.6|11869.6|11871.1|11869.1|0
1653454900000|2022-05-25 05:01:40|11871.6|11869.6|11871.1|11869.1|11871.6|11869.6|11870.7|11868.7|7
1653454910000|2022-05-25 05:01:50|11871|11869|11869.4|11867.4|11871|11869|11869.4|11867.4|8
1653454920000|2022-05-25 05:02:00|11869.2|11867.2|11870.1|11868.1|11870.1|11868.1|11868.9|11866.9|8
1653454930000|2022-05-25 05:02:10|11869.9|11867.9|11871.1|11869.1|11871.1|11869.1|11869.6|11867.6|2
1653454940000|2022-05-25 05:02:20|11870.9|11868.9|11875.1|11873.1|11875.5|11873.5|11870.9|11868.9|14
1653454950000|2022-05-25 05:02:30|11875.4|11873.4|11874.5|11872.5|11876.6|11874.6|11874.4|11872.4|24
1653454960000|2022-05-25 05:02:40|11874.4|11872.4|11873.5|11871.5|11874.9|11872.9|11873.5|11871.5|3
1653454970000|2022-05-25 05:02:50|11873|11871|11870.7|11868.7|11873|11871|11870.7|11868.7|5
1653454980000|2022-05-25 05:03:00|11870.5|11868.5|11868.1|11866.1|11870.7|11868.7|11868.1|11866.1|17
1653454990000|2022-05-25 05:03:10|11868.4|11866.4|11867.6|11865.6|11869.2|11867.2|11867.4|11865.4|16
1653455000000|2022-05-25 05:03:20|11867.7|11865.7|11868.9|11866.9|11869.2|11867.2|11867.7|11865.7|2
1653455010000|2022-05-25 05:03:30|11868.7|11866.7|11868.4|11866.4|11869|11867|11868|11866|1
1653455020000|2022-05-25 05:03:40|11868.5|11866.5|11870.4|11868.4|11870.6|11868.6|11868.5|11866.5|2
1653455030000|2022-05-25 05:03:50|11870.5|11868.5|11870.5|11868.5|11872|11870|11870.2|11868.2|6
1653455040000|2022-05-25 05:04:00|11870.6|11868.6|11869|11867|11871.1|11869.1|11869|11867|1
1653455050000|2022-05-25 05:04:10|11869.1|11867.1|11869.1|11867.1|11869.9|11867.9|11869.1|11867.1|1
1653455060000|2022-05-25 05:04:20|11869|11867|11869|11867|11869.1|11867.1|11868.4|11866.4|3
1653455070000|2022-05-25 05:04:30|11868.9|11866.9|11869.5|11867.5|11870|11868|11868.9|11866.9|6
1653455080000|2022-05-25 05:04:40|11869.4|11867.4|11869.7|11867.7|11870.4|11868.4|11868.5|11866.5|2
1653455090000|2022-05-25 05:04:50|11869.6|11867.6|11869.9|11867.9|11870.5|11868.5|11869.6|11867.6|1
1653455100000|2022-05-25 05:05:00|11869.7|11867.7|11871|11869|11871|11869|11869.6|11867.6|5
1653455110000|2022-05-25 05:05:10|11870.9|11868.9|11869.1|11867.1|11870.9|11868.9|11868.5|11866.5|9
1653455120000|2022-05-25 05:05:20|11868.9|11866.9|11869.4|11867.4|11869.4|11867.4|11868.5|11866.5|0
1653455130000|2022-05-25 05:05:30|11869.2|11867.2|11869.2|11867.2|11869.4|11867.4|11869|11867|2
1653455140000|2022-05-25 05:05:40|11869.1|11867.1|11867.4|11865.4|11869.4|11867.4|11867.2|11865.2|3
1653455150000|2022-05-25 05:05:50|11867.2|11865.2|11868.1|11866.1|11868.6|11866.6|11866.7|11864.7|4
1653455160000|2022-05-25 05:06:00|11868.4|11866.4|11869|11867|11869.9|11867.9|11867.6|11865.6|4
1653455170000|2022-05-25 05:06:10|11868.9|11866.9|11868|11866|11868.9|11866.9|11867.9|11865.9|3
1653455180000|2022-05-25 05:06:20|11867.6|11865.6|11867.4|11865.4|11868.4|11866.4|11867.4|11865.4|5
1653455190000|2022-05-25 05:06:30|11867.5|11865.5|11868|11866|11868.6|11866.6|11867.2|11865.2|6
1653455200000|2022-05-25 05:06:40|11868.1|11866.1|11869|11867|11869|11867|11867.2|11865.2|5
1653455210000|2022-05-25 05:06:50|11869.1|11867.1|11869.6|11867.6|11869.7|11867.7|11868.2|11866.2|4
1653455220000|2022-05-25 05:07:00|11869.5|11867.5|11867.7|11865.7|11869.5|11867.5|11867.4|11865.4|1
1653455230000|2022-05-25 05:07:10|11867.9|11865.9|11868.9|11866.9|11869|11867|11867.9|11865.9|14
1653455240000|2022-05-25 05:07:20|11868.7|11866.7|11869.9|11867.9|11869.9|11867.9|11868.7|11866.7|6
1653455250000|2022-05-25 05:07:30|11869.5|11867.5|11868.6|11866.6|11869.7|11867.7|11868.5|11866.5|14
1653455260000|2022-05-25 05:07:40|11868.9|11866.9|11868.6|11866.6|11869.4|11867.4|11868.6|11866.6|7
1653455270000|2022-05-25 05:07:50|11868.9|11866.9|11869|11867|11869.2|11867.2|11868.6|11866.6|1
1653455280000|2022-05-25 05:08:00|11869.1|11867.1|11869.1|11867.1|11869.4|11867.4|11869|11867|0
1653455290000|2022-05-25 05:08:10|11869.2|11867.2|11869.4|11867.4|11869.4|11867.4|11868.6|11866.6|1
1653455300000|2022-05-25 05:08:20|11869.5|11867.5|11869.6|11867.6|11870.2|11868.2|11869.5|11867.5|6
1653455310000|2022-05-25 05:08:30|11869.7|11867.7|11870.2|11868.2|11870.2|11868.2|11869.6|11867.6|1
1653455320000|2022-05-25 05:08:40|11870.6|11868.6|11872.1|11870.1|11872.1|11870.1|11870.6|11868.6|9
1653455330000|2022-05-25 05:08:50|11872|11870|11871.2|11869.2|11872.5|11870.5|11870.9|11868.9|7
1653455340000|2022-05-25 05:09:00|11871.4|11869.4|11872.1|11870.1|11872.4|11870.4|11871|11869|10
1653455350000|2022-05-25 05:09:10|11871.6|11869.6|11871.4|11869.4|11872.1|11870.1|11871.4|11869.4|7
1653455360000|2022-05-25 05:09:20|11872.1|11870.1|11872.1|11870.1|11872.5|11870.5|11871.9|11869.9|7
1653455370000|2022-05-25 05:09:30|11872.4|11870.4|11872.6|11870.6|11872.6|11870.6|11872.4|11870.4|5
1653455380000|2022-05-25 05:09:40|11872.7|11870.7|11872.7|11870.7|11872.7|11870.7|11871.6|11869.6|3
1653455390000|2022-05-25 05:09:50|11872.6|11870.6|11872.4|11870.4|11873|11871|11871.9|11869.9|3
1653455400000|2022-05-25 05:10:00|11872.7|11870.7|11871.5|11869.5|11872.7|11870.7|11871.4|11869.4|6
1653455410000|2022-05-25 05:10:10|11871.4|11869.4|11872.2|11870.2|11872.7|11870.7|11871.4|11869.4|2
1653455420000|2022-05-25 05:10:20|11872.6|11870.6|11872.4|11870.4|11872.7|11870.7|11872.2|11870.2|4
1653455430000|2022-05-25 05:10:30|11872.6|11870.6|11872.2|11870.2|11873.6|11871.6|11871.7|11869.7|9
1653455440000|2022-05-25 05:10:40|11872.5|11870.5|11872.4|11870.4|11872.7|11870.7|11872.4|11870.4|2
1653455450000|2022-05-25 05:10:50|11872.5|11870.5|11872.5|11870.5|11873.5|11871.5|11872.5|11870.5|5
1653455460000|2022-05-25 05:11:00|11872.6|11870.6|11872.1|11870.1|11872.7|11870.7|11872.1|11870.1|0
1653455470000|2022-05-25 05:11:10|11872.2|11870.2|11872.1|11870.1|11873.1|11871.1|11872|11870|0
1653455480000|2022-05-25 05:11:20|11872.2|11870.2|11871.2|11869.2|11872.2|11870.2|11871.2|11869.2|6
1653455490000|2022-05-25 05:11:30|11871.7|11869.7|11873.1|11871.1|11873.7|11871.7|11871.7|11869.7|7
1653455500000|2022-05-25 05:11:40|11873.2|11871.2|11873.4|11871.4|11873.5|11871.5|11873.2|11871.2|0
1653455510000|2022-05-25 05:11:50|11873.1|11871.1|11873.2|11871.2|11873.5|11871.5|11873.1|11871.1|0
1653455520000|2022-05-25 05:12:00|11873.4|11871.4|11872.7|11870.7|11873.4|11871.4|11872.1|11870.1|5
1653455530000|2022-05-25 05:12:10|11872.9|11870.9|11872.9|11870.9|11873.2|11871.2|11872.4|11870.4|3
1653455540000|2022-05-25 05:12:20|11873|11871|11874.9|11872.9|11875.6|11873.6|11873|11871|17
1653455550000|2022-05-25 05:12:30|11875.1|11873.1|11875.4|11873.4|11875.6|11873.6|11875|11873|2
1653455560000|2022-05-25 05:12:40|11875.5|11873.5|11875.9|11873.9|11877.7|11875.7|11875.2|11873.2|28
1653455570000|2022-05-25 05:12:50|11875.7|11873.7|11877.4|11875.4|11877.7|11875.7|11875.4|11873.4|9
1653455580000|2022-05-25 05:13:00|11877.2|11875.2|11877.1|11875.1|11877.9|11875.9|11877.1|11875.1|8
1653455590000|2022-05-25 05:13:10|11877|11875|11882.2|11880.2|11882.4|11880.4|11876.7|11874.7|38
1653455600000|2022-05-25 05:13:20|11882.4|11880.4|11881.6|11879.6|11882.5|11880.5|11881.5|11879.5|27
1653455610000|2022-05-25 05:13:30|11881.7|11879.7|11880.4|11878.4|11881.7|11879.7|11879.1|11877.1|22
1653455620000|2022-05-25 05:13:40|11880.1|11878.1|11879.6|11877.6|11881|11879|11879.2|11877.2|14
1653455630000|2022-05-25 05:13:50|11879.7|11877.7|11880.4|11878.4|11880.5|11878.5|11879.7|11877.7|2
1653455640000|2022-05-25 05:14:00|11880.7|11878.7|11879.6|11877.6|11881|11879|11879.2|11877.2|9
1653455650000|2022-05-25 05:14:10|11880|11878|11879.6|11877.6|11880.1|11878.1|11878.9|11876.9|14
1653455660000|2022-05-25 05:14:20|11879.5|11877.5|11880.1|11878.1|11880.1|11878.1|11879.5|11877.5|0
1653455670000|2022-05-25 05:14:30|11880|11878|11879.6|11877.6|11880.6|11878.6|11879.6|11877.6|2
1653455680000|2022-05-25 05:14:40|11879.7|11877.7|11880.1|11878.1|11880.7|11878.7|11879.6|11877.6|5
1653455690000|2022-05-25 05:14:50|11880.2|11878.2|11879.4|11877.4|11880.2|11878.2|11877.7|11875.7|14
1653455700000|2022-05-25 05:15:00|11879.5|11877.5|11879|11877|11880.1|11878.1|11878.5|11876.5|21
1653455710000|2022-05-25 05:15:10|11879.1|11877.1|11876.6|11874.6|11879.1|11877.1|11876.6|11874.6|7
1653455720000|2022-05-25 05:15:20|11876.4|11874.4|11876.6|11874.6|11876.6|11874.6|11875.9|11873.9|9
1653455730000|2022-05-25 05:15:30|11876.5|11874.5|11874.9|11872.9|11876.5|11874.5|11874.9|11872.9|2
1653455740000|2022-05-25 05:15:40|11874.5|11872.5|11876.4|11874.4|11876.4|11874.4|11874.5|11872.5|8
1653455750000|2022-05-25 05:15:50|11876.1|11874.1|11875.7|11873.7|11876.6|11874.6|11875.4|11873.4|6
1653455760000|2022-05-25 05:16:00|11875.9|11873.9|11876|11874|11876.5|11874.5|11875.6|11873.6|3
1653455770000|2022-05-25 05:16:10|11876.1|11874.1|11876.5|11874.5|11876.6|11874.6|11875.9|11873.9|5
1653455780000|2022-05-25 05:16:20|11876.6|11874.6|11876.4|11874.4|11876.6|11874.6|11876.2|11874.2|1
1653455790000|2022-05-25 05:16:30|11875.5|11873.5|11875|11873|11875.9|11873.9|11874.1|11872.1|15
1653455800000|2022-05-25 05:16:40|11874.9|11872.9|11875.1|11873.1|11875.4|11873.4|11874.6|11872.6|2
1653455810000|2022-05-25 05:16:50|11875.2|11873.2|11876.2|11874.2|11876.2|11874.2|11875.1|11873.1|1
1653455820000|2022-05-25 05:17:00|11876.1|11874.1|11877|11875|11877.4|11875.4|11876|11874|4
1653455830000|2022-05-25 05:17:10|11877.1|11875.1|11877.5|11875.5|11877.5|11875.5|11877.1|11875.1|2
1653455840000|2022-05-25 05:17:20|11877.1|11875.1|11876.7|11874.7|11877.4|11875.4|11876.7|11874.7|6
1653455850000|2022-05-25 05:17:30|11876.9|11874.9|11877.2|11875.2|11877.2|11875.2|11876.7|11874.7|3
1653455860000|2022-05-25 05:17:40|11877.1|11875.1|11875.6|11873.6|11877.1|11875.1|11875.5|11873.5|4
1653455870000|2022-05-25 05:17:50|11875.7|11873.7|11875.6|11873.6|11875.9|11873.9|11875.5|11873.5|0
1653455880000|2022-05-25 05:18:00|11875.9|11873.9|11876|11874|11876|11874|11875.5|11873.5|3
1653455890000|2022-05-25 05:18:10|11875.9|11873.9|11875.9|11873.9|11876.5|11874.5|11874.4|11872.4|11
1653455900000|2022-05-25 05:18:20|11876|11874|11876.6|11874.6|11876.6|11874.6|11876|11874|1
1653455910000|2022-05-25 05:18:30|11876.5|11874.5|11876.6|11874.6|11876.7|11874.7|11876.4|11874.4|0
1653455920000|2022-05-25 05:18:40|11876.5|11874.5|11876.6|11874.6|11876.6|11874.6|11876.4|11874.4|1
1653455940000|2022-05-25 05:19:00|11877.4|11875.4|11879.6|11877.6|11879.6|11877.6|11877|11875|16
1653455950000|2022-05-25 05:19:10|11879.7|11877.7|11881.1|11879.1|11881.5|11879.5|11879.7|11877.7|26
1653455960000|2022-05-25 05:19:20|11880.9|11878.9|11882.6|11880.6|11884.6|11882.6|11880.9|11878.9|42
1653455970000|2022-05-25 05:19:30|11883.1|11881.1|11881.6|11879.6|11883.7|11881.7|11881.1|11879.1|17
1653455980000|2022-05-25 05:19:40|11881.5|11879.5|11879.9|11877.9|11881.6|11879.6|11879.9|11877.9|2
1653455990000|2022-05-25 05:19:50|11880|11878|11880.2|11878.2|11881.1|11879.1|11880|11878|13
1653456000000|2022-05-25 05:20:00|11880.1|11878.1|11879.4|11877.4|11880.5|11878.5|11878.7|11876.7|13
1653456010000|2022-05-25 05:20:10|11879.1|11877.1|11879|11877|11879.7|11877.7|11878.2|11876.2|4
1653456020000|2022-05-25 05:20:20|11878.9|11876.9|11879.1|11877.1|11879.6|11877.6|11878.9|11876.9|5
1653456030000|2022-05-25 05:20:30|11879|11877|11878.7|11876.7|11879.5|11877.5|11878.6|11876.6|4
1653456040000|2022-05-25 05:20:40|11878.6|11876.6|11878.5|11876.5|11879.4|11877.4|11878|11876|3
1653456050000|2022-05-25 05:20:50|11878.4|11876.4|11878.2|11876.2|11878.5|11876.5|11878|11876|4
1653456060000|2022-05-25 05:21:00|11878.1|11876.1|11877.7|11875.7|11878.1|11876.1|11876.7|11874.7|11
1653456070000|2022-05-25 05:21:10|11877.6|11875.6|11879.6|11877.6|11879.6|11877.6|11877.2|11875.2|8
1653456080000|2022-05-25 05:21:20|11879.7|11877.7|11878.2|11876.2|11879.7|11877.7|11878.1|11876.1|3
1653456090000|2022-05-25 05:21:30|11878.1|11876.1|11878.2|11876.2|11878.7|11876.7|11878.1|11876.1|2
1653456100000|2022-05-25 05:21:40|11878.4|11876.4|11877.1|11875.1|11878.4|11876.4|11877|11875|1
1653456110000|2022-05-25 05:21:50|11877.5|11875.5|11877|11875|11877.5|11875.5|11877|11875|2
1653456120000|2022-05-25 05:22:00|11877.2|11875.2|11878.5|11876.5|11878.7|11876.7|11877.2|11875.2|7
1653456130000|2022-05-25 05:22:10|11878.6|11876.6|11877.1|11875.1|11878.6|11876.6|11877.1|11875.1|4
1653456140000|2022-05-25 05:22:20|11877|11875|11878.2|11876.2|11878.2|11876.2|11877|11875|3
1653456150000|2022-05-25 05:22:30|11878.1|11876.1|11878.1|11876.1|11878.4|11876.4|11878|11876|1
1653456160000|2022-05-25 05:22:40|11878.7|11876.7|11879.7|11877.7|11879.7|11877.7|11878.5|11876.5|9
1653456170000|2022-05-25 05:22:50|11879.9|11877.9|11877.4|11875.4|11879.9|11877.9|11876.6|11874.6|10
1653456180000|2022-05-25 05:23:00|11877.5|11875.5|11877.9|11875.9|11878.1|11876.1|11877.5|11875.5|3
1653456190000|2022-05-25 05:23:10|11878.6|11876.6|11877.6|11875.6|11879|11877|11877.4|11875.4|1
1653456200000|2022-05-25 05:23:20|11877.2|11875.2|11877.6|11875.6|11877.9|11875.9|11877.2|11875.2|2
1653456210000|2022-05-25 05:23:30|11877.7|11875.7|11877.7|11875.7|11877.9|11875.9|11877.6|11875.6|0
1653456220000|2022-05-25 05:23:40|11877.6|11875.6|11876.6|11874.6|11877.7|11875.7|11876.5|11874.5|10
1653456230000|2022-05-25 05:23:50|11876.2|11874.2|11874.7|11872.7|11876.7|11874.7|11874.7|11872.7|13
1653456240000|2022-05-25 05:24:00|11874.6|11872.6|11874.5|11872.5|11874.6|11872.6|11874.2|11872.2|7
1653456250000|2022-05-25 05:24:10|11874.7|11872.7|11875.5|11873.5|11875.9|11873.9|11874.4|11872.4|20
1653456260000|2022-05-25 05:24:20|11875.4|11873.4|11875.5|11873.5|11875.5|11873.5|11875.1|11873.1|6
1653456270000|2022-05-25 05:24:30|11875.4|11873.4|11874.6|11872.6|11875.6|11873.6|11874.6|11872.6|9
1653456280000|2022-05-25 05:24:40|11874.5|11872.5|11875.1|11873.1|11875.4|11873.4|11874.5|11872.5|6
1653456290000|2022-05-25 05:24:50|11875.2|11873.2|11875.1|11873.1|11875.4|11873.4|11875|11873|1
1653456300000|2022-05-25 05:25:00|11875|11873|11873.1|11871.1|11875.1|11873.1|11872.4|11870.4|22
1653456310000|2022-05-25 05:25:10|11873.2|11871.2|11873.1|11871.1|11873.6|11871.6|11873|11871|8
1653456320000|2022-05-25 05:25:20|11873|11871|11873.5|11871.5|11873.9|11871.9|11872.5|11870.5|15
1653456330000|2022-05-25 05:25:30|11873.6|11871.6|11871.4|11869.4|11873.7|11871.7|11871.4|11869.4|9
1653456340000|2022-05-25 05:25:40|11871.5|11869.5|11871.6|11869.6|11872.4|11870.4|11871.2|11869.2|8
1653456350000|2022-05-25 05:25:50|11871.5|11869.5|11870.9|11868.9|11871.6|11869.6|11869.6|11867.6|21
1653456360000|2022-05-25 05:26:00|11871|11869|11871|11869|11871.4|11869.4|11870.5|11868.5|3
1653456370000|2022-05-25 05:26:10|11871.1|11869.1|11872.4|11870.4|11872.6|11870.6|11871.1|11869.1|4
1653456380000|2022-05-25 05:26:20|11872.5|11870.5|11873.4|11871.4|11873.5|11871.5|11872.2|11870.2|5
1653456390000|2022-05-25 05:26:30|11873.5|11871.5|11873.4|11871.4|11874|11872|11873.2|11871.2|3
1653456400000|2022-05-25 05:26:40|11873|11871|11873|11871|11873.7|11871.7|11872.5|11870.5|0
1653456410000|2022-05-25 05:26:50|11872.9|11870.9|11873.4|11871.4|11873.9|11871.9|11872.6|11870.6|4
1653456420000|2022-05-25 05:27:00|11872.9|11870.9|11869.9|11867.9|11872.9|11870.9|11868.5|11866.5|49
1653456430000|2022-05-25 05:27:10|11870.1|11868.1|11870|11868|11870.1|11868.1|11869.5|11867.5|2
1653456440000|2022-05-25 05:27:20|11870.1|11868.1|11870.9|11868.9|11871.1|11869.1|11870|11868|0
1653456450000|2022-05-25 05:27:30|11870.7|11868.7|11871|11869|11871|11869|11869.6|11867.6|6
1653456460000|2022-05-25 05:27:40|11871.9|11869.9|11871.9|11869.9|11872|11870|11871.1|11869.1|10
1653456470000|2022-05-25 05:27:50|11872|11870|11871.5|11869.5|11872|11870|11871.5|11869.5|0
1653456480000|2022-05-25 05:28:00|11871.6|11869.6|11871.5|11869.5|11871.9|11869.9|11870.4|11868.4|11
1653456490000|2022-05-25 05:28:10|11871.4|11869.4|11871.4|11869.4|11872|11870|11871|11869|3
1653456500000|2022-05-25 05:28:20|11871.2|11869.2|11870.5|11868.5|11871.2|11869.2|11870|11868|9
1653456510000|2022-05-25 05:28:30|11870.4|11868.4|11871.2|11869.2|11871.6|11869.6|11870.4|11868.4|6
1653456520000|2022-05-25 05:28:40|11870.9|11868.9|11870.9|11868.9|11871.2|11869.2|11870.6|11868.6|2
1653456530000|2022-05-25 05:28:50|11870.7|11868.7|11870.4|11868.4|11870.7|11868.7|11870|11868|0
1653456540000|2022-05-25 05:29:00|11870.2|11868.2|11870.5|11868.5|11871.1|11869.1|11870|11868|2
1653456550000|2022-05-25 05:29:10|11870.6|11868.6|11870.7|11868.7|11870.7|11868.7|11870.5|11868.5|0
1653456560000|2022-05-25 05:29:20|11870.6|11868.6|11871.2|11869.2|11871.2|11869.2|11870.2|11868.2|3
1653456570000|2022-05-25 05:29:30|11871.1|11869.1|11871|11869|11871.6|11869.6|11870|11868|7
1653456580000|2022-05-25 05:29:40|11870.6|11868.6|11870.6|11868.6|11870.9|11868.9|11870|11868|4
1653456590000|2022-05-25 05:29:50|11870.5|11868.5|11869.7|11867.7|11871.2|11869.2|11869.7|11867.7|2
1653456600000|2022-05-25 05:30:00|11869.6|11867.6|11867.1|11865.1|11869.6|11867.6|11866.7|11864.7|31
1653456610000|2022-05-25 05:30:10|11866.7|11864.7|11865|11863|11866.9|11864.9|11864.4|11862.4|68
1653456620000|2022-05-25 05:30:20|11864.9|11862.9|11865.9|11863.9|11867|11865|11863.5|11861.5|50
1653456630000|2022-05-25 05:30:30|11865.7|11863.7|11866.2|11864.2|11866.9|11864.9|11865.7|11863.7|5
1653456640000|2022-05-25 05:30:40|11866.1|11864.1|11866.5|11864.5|11866.7|11864.7|11865.7|11863.7|4
1653456650000|2022-05-25 05:30:50|11866.4|11864.4|11866.4|11864.4|11867|11865|11865.4|11863.4|6
1653456660000|2022-05-25 05:31:00|11866.5|11864.5|11867.6|11865.6|11867.6|11865.6|11865.9|11863.9|10
1653456670000|2022-05-25 05:31:10|11867.9|11865.9|11867.4|11865.4|11867.9|11865.9|11866.7|11864.7|4
1653456680000|2022-05-25 05:31:20|11867.2|11865.2|11867.1|11865.1|11867.6|11865.6|11867|11865|3
1653456690000|2022-05-25 05:31:30|11867.2|11865.2|11866.6|11864.6|11867.4|11865.4|11866.1|11864.1|8
1653456700000|2022-05-25 05:31:40|11867|11865|11866.1|11864.1|11867.2|11865.2|11865.4|11863.4|9
1653456710000|2022-05-25 05:31:50|11866|11864|11865.1|11863.1|11866|11864|11864.9|11862.9|2
1653456720000|2022-05-25 05:32:00|11865.2|11863.2|11863.5|11861.5|11865.4|11863.4|11863.5|11861.5|15
1653456730000|2022-05-25 05:32:10|11863.4|11861.4|11863.5|11861.5|11864.1|11862.1|11862.2|11860.2|33
1653456740000|2022-05-25 05:32:20|11863.4|11861.4|11863.4|11861.4|11863.7|11861.7|11862.5|11860.5|27
1653456750000|2022-05-25 05:32:30|11863.5|11861.5|11863|11861|11864.1|11862.1|11862.9|11860.9|16
1653456760000|2022-05-25 05:32:40|11862.7|11860.7|11862.9|11860.9|11862.9|11860.9|11862|11860|15
1653456770000|2022-05-25 05:32:50|11862.7|11860.7|11862.4|11860.4|11862.9|11860.9|11862.2|11860.2|5
1653456780000|2022-05-25 05:33:00|11862.2|11860.2|11860.5|11858.5|11862.4|11860.4|11860.5|11858.5|22
1653456790000|2022-05-25 05:33:10|11860.6|11858.6|11858.6|11856.6|11860.7|11858.7|11858.5|11856.5|41
1653456800000|2022-05-25 05:33:20|11858.7|11856.7|11859|11857|11859.4|11857.4|11858.5|11856.5|20
1653456810000|2022-05-25 05:33:30|11858.9|11856.9|11860|11858|11860.7|11858.7|11858.7|11856.7|7
1653456820000|2022-05-25 05:33:40|11859.9|11857.9|11859.1|11857.1|11860.5|11858.5|11859.1|11857.1|6
1653456830000|2022-05-25 05:33:50|11859.2|11857.2|11858.5|11856.5|11859.4|11857.4|11858.2|11856.2|11
1653456840000|2022-05-25 05:34:00|11858.6|11856.6|11859.2|11857.2|11860.1|11858.1|11858.2|11856.2|17
1653456850000|2022-05-25 05:34:10|11859.1|11857.1|11859.1|11857.1|11860.9|11858.9|11859.1|11857.1|53
1653456860000|2022-05-25 05:34:20|11858.9|11856.9|11860.7|11858.7|11860.7|11858.7|11858.7|11856.7|12
1653456870000|2022-05-25 05:34:30|11860.9|11858.9|11861.4|11859.4|11862.9|11860.9|11860.9|11858.9|63
1653456880000|2022-05-25 05:34:40|11860.6|11858.6|11862.4|11860.4|11862.4|11860.4|11860.4|11858.4|18
1653456890000|2022-05-25 05:34:50|11862.2|11860.2|11861.4|11859.4|11862.2|11860.2|11861.4|11859.4|3
1653456900000|2022-05-25 05:35:00|11860.6|11858.6|11859.9|11857.9|11860.6|11858.6|11858.1|11856.1|26
1653456910000|2022-05-25 05:35:10|11859.7|11857.7|11858.5|11856.5|11859.7|11857.7|11857.6|11855.6|13
1653456920000|2022-05-25 05:35:20|11858.4|11856.4|11856.2|11854.2|11858.7|11856.7|11855.9|11853.9|32
1653456930000|2022-05-25 05:35:30|11856.1|11854.1|11856.6|11854.6|11857.2|11855.2|11853.1|11851.1|66
1653456940000|2022-05-25 05:35:40|11856.9|11854.9|11860|11858|11860.2|11858.2|11856.7|11854.7|14
1653456950000|2022-05-25 05:35:50|11859.9|11857.9|11859.9|11857.9|11859.9|11857.9|11859.1|11857.1|3
1653456960000|2022-05-25 05:36:00|11859.7|11857.7|11859.9|11857.9|11860.2|11858.2|11859.4|11857.4|3
1653456970000|2022-05-25 05:36:10|11860.2|11858.2|11859.7|11857.7|11860.2|11858.2|11859.6|11857.6|0
1653456980000|2022-05-25 05:36:20|11859.6|11857.6|11859.9|11857.9|11860.7|11858.7|11859.6|11857.6|8
1653456990000|2022-05-25 05:36:30|11860|11858|11861.6|11859.6|11861.7|11859.7|11860|11858|9
1653457000000|2022-05-25 05:36:40|11862.1|11860.1|11862.4|11860.4|11862.6|11860.6|11861.7|11859.7|14
1653457010000|2022-05-25 05:36:50|11862.5|11860.5|11863.5|11861.5|11863.6|11861.6|11862.4|11860.4|11
1653457020000|2022-05-25 05:37:00|11863.4|11861.4|11862|11860|11863.4|11861.4|11861.5|11859.5|5
1653457030000|2022-05-25 05:37:10|11862.1|11860.1|11862.4|11860.4|11862.5|11860.5|11862|11860|1
1653457040000|2022-05-25 05:37:20|11862.2|11860.2|11863.6|11861.6|11863.7|11861.7|11862.1|11860.1|6
1653457050000|2022-05-25 05:37:30|11864|11862|11862.4|11860.4|11864|11862|11862.4|11860.4|17
1653457060000|2022-05-25 05:37:40|11862.6|11860.6|11862|11860|11863|11861|11862|11860|3
1653457070000|2022-05-25 05:37:50|11861.5|11859.5|11861.7|11859.7|11861.7|11859.7|11861.4|11859.4|4
1653457080000|2022-05-25 05:38:00|11861.6|11859.6|11859.5|11857.5|11861.6|11859.6|11858.7|11856.7|13
1653457090000|2022-05-25 05:38:10|11859.4|11857.4|11859.2|11857.2|11860.4|11858.4|11858.9|11856.9|21
1653457100000|2022-05-25 05:38:20|11859.1|11857.1|11858.2|11856.2|11859.2|11857.2|11857.7|11855.7|19
1653457110000|2022-05-25 05:38:30|11857.9|11855.9|11859.5|11857.5|11859.5|11857.5|11857.9|11855.9|3
1653457120000|2022-05-25 05:38:40|11859.4|11857.4|11858|11856|11859.7|11857.7|11858|11856|1
1653457130000|2022-05-25 05:38:50|11857.9|11855.9|11857.2|11855.2|11857.9|11855.9|11856.7|11854.7|4
1653457140000|2022-05-25 05:39:00|11857.1|11855.1|11856.5|11854.5|11857.1|11855.1|11855.4|11853.4|10
1653457150000|2022-05-25 05:39:10|11856.2|11854.2|11856.4|11854.4|11856.9|11854.9|11855.9|11853.9|2
1653457160000|2022-05-25 05:39:20|11856.2|11854.2|11859|11857|11859.4|11857.4|11856.2|11854.2|8
1653457170000|2022-05-25 05:39:30|11858.9|11856.9|11858.4|11856.4|11858.9|11856.9|11857.5|11855.5|0
1653457180000|2022-05-25 05:39:40|11858.2|11856.2|11858|11856|11858.4|11856.4|11857.5|11855.5|0
1653457190000|2022-05-25 05:39:50|11858.1|11856.1|11858.5|11856.5|11858.6|11856.6|11857.6|11855.6|0
1653457200000|2022-05-25 05:40:00|11858.6|11856.6|11859.1|11857.1|11859.7|11857.7|11858.1|11856.1|11
1653457210000|2022-05-25 05:40:10|11859|11857|11858.6|11856.6|11859|11857|11857.9|11855.9|6
1653457220000|2022-05-25 05:40:20|11858.7|11856.7|11858.2|11856.2|11859.2|11857.2|11858.2|11856.2|1
1653457230000|2022-05-25 05:40:30|11858|11856|11856.5|11854.5|11858|11856|11856.5|11854.5|10
1653457240000|2022-05-25 05:40:40|11857.1|11855.1|11854.6|11852.6|11857.2|11855.2|11854.5|11852.5|18
1653457250000|2022-05-25 05:40:50|11854.5|11852.5|11856|11854|11856|11854|11853.5|11851.5|20
1653457260000|2022-05-25 05:41:00|11856.1|11854.1|11855.4|11853.4|11856.4|11854.4|11855.4|11853.4|3
1653457270000|2022-05-25 05:41:10|11855.5|11853.5|11854.7|11852.7|11855.9|11853.9|11854.6|11852.6|5
1653457280000|2022-05-25 05:41:20|11854.6|11852.6|11852.7|11850.7|11855|11853|11852.6|11850.6|28
1653457290000|2022-05-25 05:41:30|11852.6|11850.6|11852.1|11850.1|11853|11851|11851.5|11849.5|24
1653457300000|2022-05-25 05:41:40|11852.2|11850.2|11853.4|11851.4|11853.5|11851.5|11852.2|11850.2|6
1653457310000|2022-05-25 05:41:50|11853.2|11851.2|11854|11852|11854.7|11852.7|11853.2|11851.2|4
1653457320000|2022-05-25 05:42:00|11854.1|11852.1|11854|11852|11854.6|11852.6|11853.4|11851.4|6
1653457330000|2022-05-25 05:42:10|11853.6|11851.6|11853.7|11851.7|11854.2|11852.2|11853.6|11851.6|5
1653457340000|2022-05-25 05:42:20|11853.6|11851.6|11852.2|11850.2|11853.6|11851.6|11851.1|11849.1|20
1653457350000|2022-05-25 05:42:30|11852.1|11850.1|11852.6|11850.6|11853.4|11851.4|11852|11850|9
1653457360000|2022-05-25 05:42:40|11852.7|11850.7|11852.9|11850.9|11853.1|11851.1|11852.6|11850.6|2
1653457370000|2022-05-25 05:42:50|11852.7|11850.7|11852.7|11850.7|11852.9|11850.9|11852.6|11850.6|3
1653457380000|2022-05-25 05:43:00|11851.6|11849.6|11852.7|11850.7|11853|11851|11851.6|11849.6|35
1653457390000|2022-05-25 05:43:10|11852.5|11850.5|11854.5|11852.5|11854.5|11852.5|11852.1|11850.1|6
1653457400000|2022-05-25 05:43:20|11854.6|11852.6|11855.9|11853.9|11856.1|11854.1|11854.6|11852.6|8
1653457410000|2022-05-25 05:43:30|11855.7|11853.7|11855.6|11853.6|11856|11854|11855.1|11853.1|7
1653457420000|2022-05-25 05:43:40|11855.7|11853.7|11856.5|11854.5|11856.5|11854.5|11855.5|11853.5|8
1653457430000|2022-05-25 05:43:50|11856.6|11854.6|11856.6|11854.6|11857|11855|11856.1|11854.1|4
1653457440000|2022-05-25 05:44:00|11856.9|11854.9|11854.7|11852.7|11856.9|11854.9|11854.6|11852.6|15
1653457450000|2022-05-25 05:44:10|11854.6|11852.6|11855.6|11853.6|11855.6|11853.6|11854.6|11852.6|2
1653457460000|2022-05-25 05:44:20|11855.9|11853.9|11855.6|11853.6|11856.2|11854.2|11855.2|11853.2|10
1653457470000|2022-05-25 05:44:30|11856|11854|11856.9|11854.9|11857.2|11855.2|11855.9|11853.9|12
1653457480000|2022-05-25 05:44:40|11856.7|11854.7|11856.7|11854.7|11856.9|11854.9|11855.6|11853.6|4
1653457490000|2022-05-25 05:44:50|11856.9|11854.9|11856.5|11854.5|11856.9|11854.9|11856.5|11854.5|1
1653457500000|2022-05-25 05:45:00|11856.6|11854.6|11857.1|11855.1|11857.1|11855.1|11854.7|11852.7|11
1653457510000|2022-05-25 05:45:10|11857|11855|11856.2|11854.2|11857|11855|11856.1|11854.1|1
1653457520000|2022-05-25 05:45:20|11856|11854|11856.4|11854.4|11856.4|11854.4|11855.7|11853.7|4
1653457530000|2022-05-25 05:45:30|11856.2|11854.2|11855.4|11853.4|11856.6|11854.6|11855.4|11853.4|11
1653457540000|2022-05-25 05:45:40|11855.1|11853.1|11854.9|11852.9|11855.1|11853.1|11854.9|11852.9|9
1653457550000|2022-05-25 05:45:50|11855.1|11853.1|11855.1|11853.1|11855.6|11853.6|11854.9|11852.9|7
1653457560000|2022-05-25 05:46:00|11854.9|11852.9|11854.1|11852.1|11855.1|11853.1|11852.7|11850.7|23
1653457570000|2022-05-25 05:46:10|11854.2|11852.2|11855.5|11853.5|11856|11854|11854.2|11852.2|8
1653457580000|2022-05-25 05:46:20|11855.7|11853.7|11856.1|11854.1|11856.4|11854.4|11855.5|11853.5|2
1653457590000|2022-05-25 05:46:30|11856.2|11854.2|11856.6|11854.6|11857|11855|11855.6|11853.6|5
1653457600000|2022-05-25 05:46:40|11858|11856|11856.4|11854.4|11858.6|11856.6|11856|11854|27
1653457610000|2022-05-25 05:46:50|11856.6|11854.6|11856.5|11854.5|11857.6|11855.6|11856.5|11854.5|7
1653457620000|2022-05-25 05:47:00|11855.7|11853.7|11855|11853|11856.2|11854.2|11854.6|11852.6|8
1653457630000|2022-05-25 05:47:10|11855.5|11853.5|11855.4|11853.4|11855.6|11853.6|11855|11853|1
1653457640000|2022-05-25 05:47:20|11855.2|11853.2|11853.2|11851.2|11855.2|11853.2|11852.7|11850.7|6
1653457650000|2022-05-25 05:47:30|11853.1|11851.1|11853.9|11851.9|11853.9|11851.9|11853.1|11851.1|6
1653457660000|2022-05-25 05:47:40|11854.6|11852.6|11854.6|11852.6|11855.1|11853.1|11854.5|11852.5|4
1653457670000|2022-05-25 05:47:50|11854.7|11852.7|11856.2|11854.2|11856.2|11854.2|11854.6|11852.6|8
1653457680000|2022-05-25 05:48:00|11856.1|11854.1|11853.6|11851.6|11856.1|11854.1|11853.6|11851.6|5
1653457690000|2022-05-25 05:48:10|11852.9|11850.9|11851|11849|11852.9|11850.9|11851|11849|15
1653457700000|2022-05-25 05:48:20|11851.2|11849.2|11850.7|11848.7|11851.9|11849.9|11850.4|11848.4|17
1653457710000|2022-05-25 05:48:30|11850.6|11848.6|11848.9|11846.9|11850.7|11848.7|11847.9|11845.9|43
1653457720000|2022-05-25 05:48:40|11849|11847|11849.7|11847.7|11850.5|11848.5|11848.4|11846.4|15
1653457730000|2022-05-25 05:48:50|11849.6|11847.6|11850.2|11848.2|11850.2|11848.2|11848.6|11846.6|7
1653457740000|2022-05-25 05:49:00|11850.4|11848.4|11852|11850|11852.5|11850.5|11850.4|11848.4|18
1653457750000|2022-05-25 05:49:10|11851.4|11849.4|11852.1|11850.1|11852.6|11850.6|11850.9|11848.9|10
1653457760000|2022-05-25 05:49:20|11852|11850|11850.6|11848.6|11852|11850|11850.4|11848.4|6
1653457770000|2022-05-25 05:49:30|11850.5|11848.5|11851.6|11849.6|11852.1|11850.1|11849.9|11847.9|5
1653457780000|2022-05-25 05:49:40|11851.7|11849.7|11852.2|11850.2|11852.5|11850.5|11851.4|11849.4|11
1653457790000|2022-05-25 05:49:50|11852.4|11850.4|11853|11851|11853|11851|11852.1|11850.1|3
1653457800000|2022-05-25 05:50:00|11853.4|11851.4|11854.2|11852.2|11854.2|11852.2|11853.1|11851.1|19
1653457810000|2022-05-25 05:50:10|11853.4|11851.4|11852.7|11850.7|11854.6|11852.6|11852.7|11850.7|6
1653457820000|2022-05-25 05:50:20|11852.6|11850.6|11853.1|11851.1|11853.4|11851.4|11851.4|11849.4|7
1653457830000|2022-05-25 05:50:30|11853|11851|11854.1|11852.1|11855.2|11853.2|11853|11851|16
1653457840000|2022-05-25 05:50:40|11854.2|11852.2|11855.1|11853.1|11855.1|11853.1|11854.2|11852.2|3
1653457850000|2022-05-25 05:50:50|11855.2|11853.2|11855|11853|11855.2|11853.2|11855|11853|0
1653457860000|2022-05-25 05:51:00|11855.1|11853.1|11852.6|11850.6|11856.1|11854.1|11852.4|11850.4|17
1653457870000|2022-05-25 05:51:10|11851.9|11849.9|11852.6|11850.6|11852.7|11850.7|11851.6|11849.6|6
1653457880000|2022-05-25 05:51:20|11852.7|11850.7|11852|11850|11852.7|11850.7|11852|11850|2
1653457890000|2022-05-25 05:51:30|11852.6|11850.6|11851.9|11849.9|11852.6|11850.6|11851.2|11849.2|12
1653457900000|2022-05-25 05:51:40|11851.7|11849.7|11851.6|11849.6|11852|11850|11851.4|11849.4|2
1653457910000|2022-05-25 05:51:50|11851.7|11849.7|11852.6|11850.6|11852.6|11850.6|11851.2|11849.2|25
1653457920000|2022-05-25 05:52:00|11853.2|11851.2|11853.9|11851.9|11853.9|11851.9|11853.1|11851.1|6
1653457930000|2022-05-25 05:52:10|11854|11852|11852.7|11850.7|11854.1|11852.1|11852.5|11850.5|3
1653457940000|2022-05-25 05:52:20|11852.6|11850.6|11850.2|11848.2|11852.7|11850.7|11850.2|11848.2|5
1653457950000|2022-05-25 05:52:30|11850.4|11848.4|11850|11848|11850.7|11848.7|11850|11848|1
1653457960000|2022-05-25 05:52:40|11850.1|11848.1|11850.6|11848.6|11851.6|11849.6|11850.1|11848.1|3
1653457970000|2022-05-25 05:52:50|11850.7|11848.7|11849|11847|11850.7|11848.7|11848.7|11846.7|11
1653457980000|2022-05-25 05:53:00|11849.2|11847.2|11849.9|11847.9|11852.1|11850.1|11849.2|11847.2|24
1653457990000|2022-05-25 05:53:10|11849.4|11847.4|11850.4|11848.4|11850.6|11848.6|11848.7|11846.7|13
1653458000000|2022-05-25 05:53:20|11850.5|11848.5|11852.7|11850.7|11852.7|11850.7|11850.4|11848.4|16
1653458010000|2022-05-25 05:53:30|11852.6|11850.6|11852.6|11850.6|11852.7|11850.7|11852.2|11850.2|5
1653458020000|2022-05-25 05:53:40|11852.5|11850.5|11853.4|11851.4|11853.7|11851.7|11852.2|11850.2|10
1653458030000|2022-05-25 05:53:50|11853|11851|11854|11852|11854.4|11852.4|11853|11851|9
1653458040000|2022-05-25 05:54:00|11853.9|11851.9|11854.9|11852.9|11855.4|11853.4|11853.6|11851.6|18
1653458050000|2022-05-25 05:54:10|11855|11853|11854.9|11852.9|11857.2|11855.2|11854.5|11852.5|30
1653458060000|2022-05-25 05:54:20|11854.7|11852.7|11853.9|11851.9|11854.7|11852.7|11853.7|11851.7|6
1653458070000|2022-05-25 05:54:30|11853.1|11851.1|11853.1|11851.1|11854.1|11852.1|11852.6|11850.6|14
1653458080000|2022-05-25 05:54:40|11853.2|11851.2|11852.1|11850.1|11853.4|11851.4|11851.9|11849.9|5
1653458090000|2022-05-25 05:54:50|11852.2|11850.2|11854.1|11852.1|11854.4|11852.4|11851.9|11849.9|11
1653458100000|2022-05-25 05:55:00|11854.2|11852.2|11854.6|11852.6|11855.1|11853.1|11853.9|11851.9|6
1653458110000|2022-05-25 05:55:10|11854.5|11852.5|11856.1|11854.1|11856.1|11854.1|11854.5|11852.5|9
1653458120000|2022-05-25 05:55:20|11856|11854|11854.6|11852.6|11856|11854|11854.6|11852.6|1
1653458130000|2022-05-25 05:55:30|11854.7|11852.7|11853.7|11851.7|11855.1|11853.1|11853.7|11851.7|3
1653458140000|2022-05-25 05:55:40|11853.9|11851.9|11855|11853|11855.2|11853.2|11853.9|11851.9|6
1653458150000|2022-05-25 05:55:50|11855.1|11853.1|11855.6|11853.6|11855.6|11853.6|11855.1|11853.1|4
1653458160000|2022-05-25 05:56:00|11855.7|11853.7|11854.6|11852.6|11855.7|11853.7|11854.1|11852.1|10
1653458170000|2022-05-25 05:56:10|11854.7|11852.7|11855.2|11853.2|11855.6|11853.6|11854|11852|7
1653458180000|2022-05-25 05:56:20|11855.4|11853.4|11855|11853|11855.6|11853.6|11855|11853|0
1653458190000|2022-05-25 05:56:30|11854.9|11852.9|11853.9|11851.9|11855.2|11853.2|11853.4|11851.4|10
1653458200000|2022-05-25 05:56:40|11853.7|11851.7|11854.9|11852.9|11855|11853|11853.7|11851.7|1
1653458210000|2022-05-25 05:56:50|11855|11853|11855.6|11853.6|11855.7|11853.7|11855|11853|6
1653458220000|2022-05-25 05:57:00|11855.7|11853.7|11855.9|11853.9|11856|11854|11855.4|11853.4|4
1653458230000|2022-05-25 05:57:10|11855.6|11853.6|11857.4|11855.4|11857.5|11855.5|11855.6|11853.6|15
1653458240000|2022-05-25 05:57:20|11857.7|11855.7|11858.1|11856.1|11859|11857|11857.4|11855.4|25
1653458250000|2022-05-25 05:57:30|11858.2|11856.2|11858.6|11856.6|11859.6|11857.6|11858.2|11856.2|22
1653458260000|2022-05-25 05:57:40|11858.5|11856.5|11860.5|11858.5|11860.5|11858.5|11858.1|11856.1|34
1653458270000|2022-05-25 05:57:50|11860.4|11858.4|11860.2|11858.2|11860.4|11858.4|11859.6|11857.6|24
1653458280000|2022-05-25 05:58:00|11860.4|11858.4|11860.5|11858.5|11861.2|11859.2|11860.4|11858.4|16
1653458290000|2022-05-25 05:58:10|11860.6|11858.6|11859.1|11857.1|11860.9|11858.9|11858.5|11856.5|29
1653458300000|2022-05-25 05:58:20|11859|11857|11859.1|11857.1|11859.1|11857.1|11858.2|11856.2|9
1653458310000|2022-05-25 05:58:30|11859|11857|11858.6|11856.6|11859|11857|11857.7|11855.7|12
1653458320000|2022-05-25 05:58:40|11858.5|11856.5|11857.6|11855.6|11858.5|11856.5|11857|11855|7
1653458330000|2022-05-25 05:58:50|11857.4|11855.4|11857|11855|11857.4|11855.4|11856.7|11854.7|6
1653458340000|2022-05-25 05:59:00|11856.9|11854.9|11856.9|11854.9|11857|11855|11855.9|11853.9|11
1653458350000|2022-05-25 05:59:10|11857|11855|11857.9|11855.9|11858|11856|11856.7|11854.7|6
1653458360000|2022-05-25 05:59:20|11858.9|11856.9|11858.4|11856.4|11859.1|11857.1|11858.4|11856.4|9
1653458370000|2022-05-25 05:59:30|11858.5|11856.5|11857.5|11855.5|11858.5|11856.5|11856|11854|3
1653458380000|2022-05-25 05:59:40|11857.6|11855.6|11859.6|11857.6|11860.1|11858.1|11857.1|11855.1|23
1653458390000|2022-05-25 05:59:50|11859.7|11857.7|11859.2|11857.2|11859.7|11857.7|11858.9|11856.9|2
1653458400000|2022-05-25 06:00:00|11858.9|11856.9|11859.9|11857.9|11860.5|11858.5|11856.7|11854.7|58
1653458410000|2022-05-25 06:00:10|11860|11858|11862.1|11860.1|11864.1|11862.1|11858.6|11856.6|72
1653458420000|2022-05-25 06:00:20|11862.9|11860.9|11865.7|11863.7|11865.9|11863.9|11862.7|11860.7|45
1653458430000|2022-05-25 06:00:30|11865.6|11863.6|11865.6|11863.6|11867.4|11865.4|11863.5|11861.5|65
1653458440000|2022-05-25 06:00:40|11865.7|11863.7|11861.4|11859.4|11865.7|11863.7|11860.6|11858.6|12
1653458450000|2022-05-25 06:00:50|11861.5|11859.5|11858.7|11856.7|11861.7|11859.7|11858.4|11856.4|24
1653458460000|2022-05-25 06:01:00|11858.6|11856.6|11858.9|11856.9|11859|11857|11858.1|11856.1|18
1653458470000|2022-05-25 06:01:10|11859.1|11857.1|11859.1|11857.1|11861.6|11859.6|11859.1|11857.1|14
1653458480000|2022-05-25 06:01:20|11858.9|11856.9|11860.2|11858.2|11860.9|11858.9|11858.9|11856.9|3
1653458490000|2022-05-25 06:01:30|11860.6|11858.6|11860.2|11858.2|11861.5|11859.5|11859.6|11857.6|9
1653458500000|2022-05-25 06:01:40|11860|11858|11861.2|11859.2|11861.2|11859.2|11859.7|11857.7|2
1653458510000|2022-05-25 06:01:50|11861.5|11859.5|11861.4|11859.4|11861.6|11859.6|11861.2|11859.2|9
1653458520000|2022-05-25 06:02:00|11861.6|11859.6|11858.1|11856.1|11861.6|11859.6|11858.1|11856.1|17
1653458530000|2022-05-25 06:02:10|11858.2|11856.2|11857.9|11855.9|11858.5|11856.5|11857.6|11855.6|16
1653458540000|2022-05-25 06:02:20|11857.7|11855.7|11852.7|11850.7|11857.7|11855.7|11852.2|11850.2|78
1653458550000|2022-05-25 06:02:30|11852.5|11850.5|11854.5|11852.5|11854.5|11852.5|11851.1|11849.1|23
1653458560000|2022-05-25 06:02:40|11854.4|11852.4|11855.7|11853.7|11855.7|11853.7|11853.7|11851.7|7
1653458570000|2022-05-25 06:02:50|11855.9|11853.9|11853.9|11851.9|11855.9|11853.9|11853.2|11851.2|13
1653458580000|2022-05-25 06:03:00|11852.6|11850.6|11851.9|11849.9|11853.1|11851.1|11851.7|11849.7|17
1653458590000|2022-05-25 06:03:10|11850.4|11848.4|11851.1|11849.1|11851.1|11849.1|11848.5|11846.5|27
1653458600000|2022-05-25 06:03:20|11851|11849|11848.7|11846.7|11851|11849|11848.6|11846.6|9
1653458610000|2022-05-25 06:03:30|11848.9|11846.9|11846.4|11844.4|11849.1|11847.1|11843.5|11841.5|180
1653458620000|2022-05-25 06:03:40|11846.1|11844.1|11847.1|11845.1|11847.5|11845.5|11845.6|11843.6|38
1653458630000|2022-05-25 06:03:50|11847|11845|11847.9|11845.9|11848.6|11846.6|11846.2|11844.2|27
1653458640000|2022-05-25 06:04:00|11848|11846|11849.5|11847.5|11849.7|11847.7|11848|11846|27
1653458650000|2022-05-25 06:04:10|11849.4|11847.4|11851.9|11849.9|11852.5|11850.5|11849.4|11847.4|29
1653458660000|2022-05-25 06:04:20|11851.7|11849.7|11850.9|11848.9|11852.1|11850.1|11849.6|11847.6|26
1653458670000|2022-05-25 06:04:30|11850.7|11848.7|11847.4|11845.4|11850.9|11848.9|11847|11845|17
1653458680000|2022-05-25 06:04:40|11847.5|11845.5|11846.6|11844.6|11847.9|11845.9|11845.7|11843.7|11
1653458690000|2022-05-25 06:04:50|11846.5|11844.5|11848.5|11846.5|11848.7|11846.7|11846.4|11844.4|19
1653458700000|2022-05-25 06:05:00|11848.6|11846.6|11848.1|11846.1|11848.7|11846.7|11847.9|11845.9|8
1653458710000|2022-05-25 06:05:10|11848|11846|11847.6|11845.6|11848|11846|11846.9|11844.9|8
1653458720000|2022-05-25 06:05:20|11847.5|11845.5|11847.1|11845.1|11847.9|11845.9|11846.7|11844.7|3
1653458730000|2022-05-25 06:05:30|11847.4|11845.4|11848.9|11846.9|11848.9|11846.9|11847.2|11845.2|8
1653458740000|2022-05-25 06:05:40|11848.5|11846.5|11850.7|11848.7|11851.9|11849.9|11848.5|11846.5|17
1653458750000|2022-05-25 06:05:50|11850.9|11848.9|11851.4|11849.4|11851.9|11849.9|11849.9|11847.9|26
1653458760000|2022-05-25 06:06:00|11851.5|11849.5|11851.5|11849.5|11852.1|11850.1|11851.2|11849.2|11
1653458770000|2022-05-25 06:06:10|11851.4|11849.4|11850.5|11848.5|11851.5|11849.5|11850.4|11848.4|1
1653458780000|2022-05-25 06:06:20|11850.4|11848.4|11848.9|11846.9|11850.4|11848.4|11848.9|11846.9|8
1653458790000|2022-05-25 06:06:30|11847.9|11845.9|11849.2|11847.2|11849.6|11847.6|11847.5|11845.5|14
1653458800000|2022-05-25 06:06:40|11849.4|11847.4|11851.2|11849.2|11851.4|11849.4|11849.4|11847.4|5
1653458810000|2022-05-25 06:06:50|11851.1|11849.1|11850.9|11848.9|11851.4|11849.4|11850.5|11848.5|4
1653458820000|2022-05-25 06:07:00|11851.1|11849.1|11849|11847|11852.2|11850.2|11849|11847|10
1653458830000|2022-05-25 06:07:10|11848.9|11846.9|11851.6|11849.6|11851.7|11849.7|11848.5|11846.5|19
1653458840000|2022-05-25 06:07:20|11852|11850|11850.7|11848.7|11852.7|11850.7|11850.2|11848.2|25
1653458850000|2022-05-25 06:07:30|11850.6|11848.6|11848.9|11846.9|11851.1|11849.1|11848.6|11846.6|4
1653458860000|2022-05-25 06:07:40|11848.6|11846.6|11849|11847|11849|11847|11846.9|11844.9|12
1653458870000|2022-05-25 06:07:50|11849.1|11847.1|11851.1|11849.1|11851.1|11849.1|11849|11847|1
1653458880000|2022-05-25 06:08:00|11851.2|11849.2|11851.9|11849.9|11852|11850|11850.9|11848.9|17
1653458890000|2022-05-25 06:08:10|11852|11850|11853.6|11851.6|11853.6|11851.6|11851.9|11849.9|18
1653458900000|2022-05-25 06:08:20|11853.2|11851.2|11853.6|11851.6|11854.2|11852.2|11852.9|11850.9|10
1653458910000|2022-05-25 06:08:30|11853.5|11851.5|11854|11852|11855|11853|11851.9|11849.9|22
1653458920000|2022-05-25 06:08:40|11854.2|11852.2|11853.1|11851.1|11854.7|11852.7|11852.7|11850.7|5
1653458930000|2022-05-25 06:08:50|11853|11851|11852.6|11850.6|11853.1|11851.1|11852.1|11850.1|9
1653458940000|2022-05-25 06:09:00|11852.7|11850.7|11850.4|11848.4|11852.9|11850.9|11850.4|11848.4|9
1653458950000|2022-05-25 06:09:10|11850.2|11848.2|11845.1|11843.1|11850.2|11848.2|11845|11843|42
1653458960000|2022-05-25 06:09:20|11845.4|11843.4|11844|11842|11845.7|11843.7|11843.6|11841.6|23
1653458970000|2022-05-25 06:09:30|11844.1|11842.1|11846.9|11844.9|11846.9|11844.9|11844.1|11842.1|69
1653458980000|2022-05-25 06:09:40|11847.1|11845.1|11847|11845|11847.9|11845.9|11846.4|11844.4|6
1653458990000|2022-05-25 06:09:50|11847.1|11845.1|11847.9|11845.9|11848|11846|11846.2|11844.2|11
1653459000000|2022-05-25 06:10:00|11847.7|11845.7|11849.4|11847.4|11851.2|11849.2|11847.7|11845.7|21
1653459010000|2022-05-25 06:10:10|11849.2|11847.2|11850.4|11848.4|11851.2|11849.2|11849.1|11847.1|8
1653459020000|2022-05-25 06:10:20|11850.5|11848.5|11849.9|11847.9|11850.7|11848.7|11849.1|11847.1|8
1653459030000|2022-05-25 06:10:30|11850|11848|11851.2|11849.2|11851.5|11849.5|11850|11848|11
1653459040000|2022-05-25 06:10:40|11851.1|11849.1|11850.6|11848.6|11851.4|11849.4|11849.2|11847.2|9
1653459050000|2022-05-25 06:10:50|11850.1|11848.1|11849.4|11847.4|11850.2|11848.2|11849.4|11847.4|11
1653459060000|2022-05-25 06:11:00|11849.1|11847.1|11849.5|11847.5|11849.7|11847.7|11848.7|11846.7|9
1653459070000|2022-05-25 06:11:10|11849.4|11847.4|11847.1|11845.1|11849.7|11847.7|11847|11845|10
1653459080000|2022-05-25 06:11:20|11847.5|11845.5|11846.9|11844.9|11847.5|11845.5|11846.4|11844.4|16
1653459090000|2022-05-25 06:11:30|11846.7|11844.7|11846.1|11844.1|11847.1|11845.1|11846.1|11844.1|2
1653459100000|2022-05-25 06:11:40|11846|11844|11844.9|11842.9|11846.2|11844.2|11844|11842|22
1653459110000|2022-05-25 06:11:50|11845|11843|11844|11842|11845.1|11843.1|11843.9|11841.9|16
1653459120000|2022-05-25 06:12:00|11844.1|11842.1|11844.4|11842.4|11845|11843|11842.5|11840.5|55
1653459130000|2022-05-25 06:12:10|11844.5|11842.5|11845.6|11843.6|11845.6|11843.6|11842.7|11840.7|25
1653459140000|2022-05-25 06:12:20|11845.4|11843.4|11843.6|11841.6|11845.7|11843.7|11843.4|11841.4|20
1653459150000|2022-05-25 06:12:30|11842.7|11840.7|11841.9|11839.9|11842.7|11840.7|11840.2|11838.2|46
1653459160000|2022-05-25 06:12:40|11842.6|11840.6|11842.6|11840.6|11843|11841|11842.1|11840.1|14
1653459170000|2022-05-25 06:12:50|11842.4|11840.4|11841.6|11839.6|11846.2|11844.2|11841|11839|58
1653459180000|2022-05-25 06:13:00|11841.7|11839.7|11841.1|11839.1|11842.1|11840.1|11841.1|11839.1|9
1653459190000|2022-05-25 06:13:10|11841|11839|11840.1|11838.1|11841.1|11839.1|11839.7|11837.7|21
1653459200000|2022-05-25 06:13:20|11839.7|11837.7|11838.7|11836.7|11839.7|11837.7|11836|11834|111
1653459210000|2022-05-25 06:13:30|11838.6|11836.6|11837.9|11835.9|11840.4|11838.4|11837.6|11835.6|59
1653459220000|2022-05-25 06:13:40|11838.1|11836.1|11838.9|11836.9|11839.1|11837.1|11838.1|11836.1|7
1653459230000|2022-05-25 06:13:50|11838.7|11836.7|11840.4|11838.4|11841.9|11839.9|11838.7|11836.7|22
1653459240000|2022-05-25 06:14:00|11840.2|11838.2|11839.4|11837.4|11840.4|11838.4|11839.1|11837.1|7
1653459250000|2022-05-25 06:14:10|11839.5|11837.5|11839.6|11837.6|11840|11838|11839.5|11837.5|7
1653459260000|2022-05-25 06:14:20|11839.5|11837.5|11839.5|11837.5|11839.6|11837.6|11838.9|11836.9|9
1653459270000|2022-05-25 06:14:30|11840|11838|11838.6|11836.6|11840|11838|11837.9|11835.9|12
1653459280000|2022-05-25 06:14:40|11838.9|11836.9|11838.7|11836.7|11839.9|11837.9|11837.9|11835.9|5
1653459290000|2022-05-25 06:14:50|11839|11837|11839.6|11837.6|11840|11838|11837.6|11835.6|18
1653459300000|2022-05-25 06:15:00|11839.7|11837.7|11838.6|11836.6|11840|11838|11838.6|11836.6|8
1653459310000|2022-05-25 06:15:10|11838.5|11836.5|11837|11835|11838.5|11836.5|11835.7|11833.7|46
1653459320000|2022-05-25 06:15:20|11837.2|11835.2|11838.6|11836.6|11838.6|11836.6|11837|11835|16
1653459330000|2022-05-25 06:15:30|11838.5|11836.5|11841.1|11839.1|11841.1|11839.1|11838.2|11836.2|19
1653459340000|2022-05-25 06:15:40|11840.6|11838.6|11840.2|11838.2|11841.2|11839.2|11839.9|11837.9|11
1653459350000|2022-05-25 06:15:50|11840.4|11838.4|11837.6|11835.6|11840.9|11838.9|11836.5|11834.5|40
1653459360000|2022-05-25 06:16:00|11837.7|11835.7|11837.9|11835.9|11838.5|11836.5|11837.7|11835.7|13
1653459370000|2022-05-25 06:16:10|11837.7|11835.7|11834.7|11832.7|11838.2|11836.2|11832.9|11830.9|82
1653459380000|2022-05-25 06:16:20|11834.6|11832.6|11832.1|11830.1|11835|11833|11832.1|11830.1|46
1653459390000|2022-05-25 06:16:30|11832.2|11830.2|11834.4|11832.4|11835.4|11833.4|11832.1|11830.1|28
1653459400000|2022-05-25 06:16:40|11834.2|11832.2|11835.1|11833.1|11835.2|11833.2|11834.2|11832.2|8
1653459410000|2022-05-25 06:16:50|11835.2|11833.2|11834.7|11832.7|11835.2|11833.2|11833|11831|18
1653459420000|2022-05-25 06:17:00|11834.9|11832.9|11835|11833|11835.5|11833.5|11834.1|11832.1|20
1653459430000|2022-05-25 06:17:10|11835.4|11833.4|11828|11826|11835.4|11833.4|11826.6|11824.6|129
1653459440000|2022-05-25 06:17:20|11827.9|11825.9|11829.6|11827.6|11830.9|11828.9|11827.9|11825.9|38
1653459450000|2022-05-25 06:17:30|11828.7|11826.7|11828.7|11826.7|11829.4|11827.4|11828.2|11826.2|10
1653459460000|2022-05-25 06:17:40|11828.9|11826.9|11829.6|11827.6|11830.5|11828.5|11828.4|11826.4|21
1653459470000|2022-05-25 06:17:50|11829.4|11827.4|11830.4|11828.4|11830.9|11828.9|11829.4|11827.4|10
1653459480000|2022-05-25 06:18:00|11830.5|11828.5|11828.5|11826.5|11832.6|11830.6|11828.5|11826.5|29
1653459490000|2022-05-25 06:18:10|11828.2|11826.2|11826.2|11824.2|11828.2|11826.2|11826.2|11824.2|13
1653459500000|2022-05-25 06:18:20|11825.9|11823.9|11825.1|11823.1|11827.1|11825.1|11823.6|11821.6|119
1653459510000|2022-05-25 06:18:30|11824.9|11822.9|11827|11825|11827.1|11825.1|11824.6|11822.6|30
1653459520000|2022-05-25 06:18:40|11826.9|11824.9|11824.6|11822.6|11826.9|11824.9|11823.5|11821.5|30
1653459530000|2022-05-25 06:18:50|11824.1|11822.1|11823.7|11821.7|11825.2|11823.2|11823.4|11821.4|35
1653459540000|2022-05-25 06:19:00|11823.9|11821.9|11822.1|11820.1|11824.1|11822.1|11822.1|11820.1|34
1653459550000|2022-05-25 06:19:10|11822|11820|11823|11821|11823.6|11821.6|11822|11820|26
1653459560000|2022-05-25 06:19:20|11822.1|11820.1|11825.1|11823.1|11825.4|11823.4|11821.9|11819.9|47
1653459570000|2022-05-25 06:19:30|11825.2|11823.2|11828.4|11826.4|11828.7|11826.7|11824.9|11822.9|60
1653459580000|2022-05-25 06:19:40|11828.5|11826.5|11828.7|11826.7|11828.7|11826.7|11827.4|11825.4|14
1653459590000|2022-05-25 06:19:50|11828.6|11826.6|11827.6|11825.6|11828.7|11826.7|11827.6|11825.6|8
1653459600000|2022-05-25 06:20:00|11827.5|11825.5|11829.4|11827.4|11829.7|11827.7|11827.2|11825.2|14
1653459610000|2022-05-25 06:20:10|11829.5|11827.5|11830.5|11828.5|11830.5|11828.5|11829.1|11827.1|19
1653459620000|2022-05-25 06:20:20|11830.6|11828.6|11830.1|11828.1|11831.2|11829.2|11829.5|11827.5|17
1653459630000|2022-05-25 06:20:30|11830.2|11828.2|11828.5|11826.5|11830.4|11828.4|11828.5|11826.5|11
1653459640000|2022-05-25 06:20:40|11828.6|11826.6|11827.7|11825.7|11828.9|11826.9|11827.4|11825.4|16
1653459650000|2022-05-25 06:20:50|11828.6|11826.6|11830.2|11828.2|11830.2|11828.2|11828.5|11826.5|16
1653459660000|2022-05-25 06:21:00|11830.4|11828.4|11834|11832|11834.5|11832.5|11830.1|11828.1|41
1653459670000|2022-05-25 06:21:10|11834.1|11832.1|11834.1|11832.1|11835.4|11833.4|11833.6|11831.6|31
1653459680000|2022-05-25 06:21:20|11834|11832|11833.6|11831.6|11834.5|11832.5|11833.4|11831.4|6
1653459690000|2022-05-25 06:21:30|11833.7|11831.7|11834.5|11832.5|11834.6|11832.6|11832.7|11830.7|20
1653459700000|2022-05-25 06:21:40|11834.6|11832.6|11834.1|11832.1|11834.9|11832.9|11832.6|11830.6|18
1653459710000|2022-05-25 06:21:50|11833.6|11831.6|11832.1|11830.1|11833.6|11831.6|11832|11830|10
1653459720000|2022-05-25 06:22:00|11832.2|11830.2|11833.6|11831.6|11833.6|11831.6|11832.2|11830.2|6
1653459730000|2022-05-25 06:22:10|11833.5|11831.5|11831.6|11829.6|11833.9|11831.9|11831.4|11829.4|11
1653459740000|2022-05-25 06:22:20|11831.7|11829.7|11830.6|11828.6|11832|11830|11830.1|11828.1|9
1653459750000|2022-05-25 06:22:30|11830.7|11828.7|11831.4|11829.4|11831.6|11829.6|11830.7|11828.7|5
1653459760000|2022-05-25 06:22:40|11831.5|11829.5|11830.7|11828.7|11832.1|11830.1|11830.7|11828.7|10
1653459770000|2022-05-25 06:22:50|11830.6|11828.6|11831|11829|11831.4|11829.4|11830.6|11828.6|7
1653459780000|2022-05-25 06:23:00|11831.1|11829.1|11829.9|11827.9|11831.4|11829.4|11828.5|11826.5|20
1653459790000|2022-05-25 06:23:10|11830|11828|11829.5|11827.5|11830.2|11828.2|11828.6|11826.6|17
1653459800000|2022-05-25 06:23:20|11829.4|11827.4|11829.7|11827.7|11829.9|11827.9|11828.7|11826.7|3
1653459810000|2022-05-25 06:23:30|11829.6|11827.6|11827.9|11825.9|11829.9|11827.9|11827.5|11825.5|13
1653459820000|2022-05-25 06:23:40|11828.4|11826.4|11828.4|11826.4|11828.6|11826.6|11828|11826|9
1653459830000|2022-05-25 06:23:50|11828.5|11826.5|11829|11827|11829.1|11827.1|11828.1|11826.1|0
1653459840000|2022-05-25 06:24:00|11828.7|11826.7|11828.5|11826.5|11828.9|11826.9|11828.2|11826.2|6
1653459850000|2022-05-25 06:24:10|11828.4|11826.4|11827.6|11825.6|11828.4|11826.4|11826.1|11824.1|23
1653459860000|2022-05-25 06:24:20|11827.5|11825.5|11828.6|11826.6|11828.6|11826.6|11827.2|11825.2|7
1653459870000|2022-05-25 06:24:30|11829.2|11827.2|11829.9|11827.9|11829.9|11827.9|11828.9|11826.9|15
1653459880000|2022-05-25 06:24:40|11829.7|11827.7|11829.1|11827.1|11829.9|11827.9|11828.4|11826.4|12
1653459890000|2022-05-25 06:24:50|11829|11827|11827.5|11825.5|11829|11827|11827.1|11825.1|10
1653459900000|2022-05-25 06:25:00|11827.6|11825.6|11829.4|11827.4|11829.7|11827.7|11827.1|11825.1|23
1653459910000|2022-05-25 06:25:10|11829.5|11827.5|11829.4|11827.4|11829.7|11827.7|11828.6|11826.6|9
1653459920000|2022-05-25 06:25:20|11829.2|11827.2|11830.9|11828.9|11831.5|11829.5|11829.2|11827.2|19
1653459930000|2022-05-25 06:25:30|11830.6|11828.6|11831.5|11829.5|11831.6|11829.6|11830.2|11828.2|1
1653459940000|2022-05-25 06:25:40|11831.4|11829.4|11829.6|11827.6|11831.4|11829.4|11829.2|11827.2|17
1653459950000|2022-05-25 06:25:50|11829.5|11827.5|11827.5|11825.5|11829.9|11827.9|11827.5|11825.5|9
1653459960000|2022-05-25 06:26:00|11827.6|11825.6|11827.7|11825.7|11828.6|11826.6|11827|11825|13
1653459970000|2022-05-25 06:26:10|11827.6|11825.6|11825.9|11823.9|11828.1|11826.1|11825.5|11823.5|13
1653459980000|2022-05-25 06:26:20|11825.7|11823.7|11825.2|11823.2|11826|11824|11825.2|11823.2|12
1653459990000|2022-05-25 06:26:30|11825.7|11823.7|11826|11824|11826.2|11824.2|11825.7|11823.7|9
1653460000000|2022-05-25 06:26:40|11825.9|11823.9|11824.9|11822.9|11826.4|11824.4|11824.5|11822.5|12
1653460010000|2022-05-25 06:26:50|11823.6|11821.6|11824|11822|11824.1|11822.1|11823.6|11821.6|12
1653460020000|2022-05-25 06:27:00|11824.6|11822.6|11825.4|11823.4|11825.4|11823.4|11823.6|11821.6|27
1653460030000|2022-05-25 06:27:10|11825.1|11823.1|11827|11825|11827.7|11825.7|11824.9|11822.9|13
1653460040000|2022-05-25 06:27:20|11826.9|11824.9|11828.1|11826.1|11828.1|11826.1|11826.2|11824.2|7
1653460050000|2022-05-25 06:27:30|11828.2|11826.2|11828.2|11826.2|11829.2|11827.2|11827.7|11825.7|22
1653460060000|2022-05-25 06:27:40|11828|11826|11829.7|11827.7|11829.7|11827.7|11828|11826|8
1653460070000|2022-05-25 06:27:50|11829.4|11827.4|11828.9|11826.9|11830.1|11828.1|11828.6|11826.6|17
1653460080000|2022-05-25 06:28:00|11829|11827|11829.5|11827.5|11829.6|11827.6|11827.1|11825.1|18
1653460090000|2022-05-25 06:28:10|11829.6|11827.6|11828.6|11826.6|11830.1|11828.1|11828.4|11826.4|10
1653460100000|2022-05-25 06:28:20|11828.5|11826.5|11828.6|11826.6|11829|11827|11827.2|11825.2|11
1653460110000|2022-05-25 06:28:30|11829|11827|11830.2|11828.2|11830.2|11828.2|11828.4|11826.4|1
1653460120000|2022-05-25 06:28:40|11830.4|11828.4|11831.6|11829.6|11832.1|11830.1|11830.4|11828.4|6
1653460130000|2022-05-25 06:28:50|11831.9|11829.9|11830.9|11828.9|11832.4|11830.4|11830.5|11828.5|21
1653460140000|2022-05-25 06:29:00|11831|11829|11832.1|11830.1|11832.1|11830.1|11830.5|11828.5|5
1653460150000|2022-05-25 06:29:10|11832|11830|11832|11830|11832.1|11830.1|11831.4|11829.4|3
1653460160000|2022-05-25 06:29:20|11832.2|11830.2|11832.9|11830.9|11832.9|11830.9|11831.7|11829.7|10
1653460170000|2022-05-25 06:29:30|11833|11831|11831.7|11829.7|11833.4|11831.4|11831.6|11829.6|10
1653460180000|2022-05-25 06:29:40|11832.1|11830.1|11831|11829|11833|11831|11831|11829|35
1653460190000|2022-05-25 06:29:50|11830.9|11828.9|11833.5|11831.5|11833.5|11831.5|11830.7|11828.7|37
1653460200000|2022-05-25 06:30:00|11834|11832|11834.4|11832.4|11834.4|11832.4|11832.6|11830.6|15
1653460210000|2022-05-25 06:30:10|11834.1|11832.1|11834.7|11832.7|11835.2|11833.2|11833.2|11831.2|10
1653460220000|2022-05-25 06:30:20|11833.9|11831.9|11833.4|11831.4|11834|11832|11833.1|11831.1|10
1653460230000|2022-05-25 06:30:30|11833.5|11831.5|11831.5|11829.5|11833.9|11831.9|11831.5|11829.5|15
1653460240000|2022-05-25 06:30:40|11831.4|11829.4|11830.5|11828.5|11831.5|11829.5|11830.5|11828.5|6
1653460250000|2022-05-25 06:30:50|11830.4|11828.4|11829.7|11827.7|11830.4|11828.4|11829.1|11827.1|10
1653460260000|2022-05-25 06:31:00|11829.4|11827.4|11829.6|11827.6|11830.2|11828.2|11829.2|11827.2|20
1653460270000|2022-05-25 06:31:10|11829.9|11827.9|11829.9|11827.9|11831.1|11829.1|11829.7|11827.7|4
1653460280000|2022-05-25 06:31:20|11830|11828|11830.1|11828.1|11830.1|11828.1|11829.6|11827.6|3
1653460290000|2022-05-25 06:31:30|11830.2|11828.2|11829.1|11827.1|11831.2|11829.2|11828.7|11826.7|13
1653460300000|2022-05-25 06:31:40|11829|11827|11828.6|11826.6|11829.1|11827.1|11828.5|11826.5|11
1653460310000|2022-05-25 06:31:50|11828.7|11826.7|11829.7|11827.7|11829.7|11827.7|11828.6|11826.6|24
1653460320000|2022-05-25 06:32:00|11830.6|11828.6|11831.2|11829.2|11831.2|11829.2|11830.4|11828.4|8
1653460330000|2022-05-25 06:32:10|11831.4|11829.4|11829.6|11827.6|11831.5|11829.5|11829.6|11827.6|21
1653460340000|2022-05-25 06:32:20|11828.5|11826.5|11828.7|11826.7|11828.7|11826.7|11827.6|11825.6|9
1653460350000|2022-05-25 06:32:30|11828.2|11826.2|11828.4|11826.4|11828.4|11826.4|11827.2|11825.2|5
1653460360000|2022-05-25 06:32:40|11828.2|11826.2|11827.4|11825.4|11828.2|11826.2|11827|11825|4
1653460370000|2022-05-25 06:32:50|11827.6|11825.6|11825.4|11823.4|11827.6|11825.6|11824|11822|30
1653460380000|2022-05-25 06:33:00|11825.5|11823.5|11826.2|11824.2|11826.5|11824.5|11825.5|11823.5|8
1653460390000|2022-05-25 06:33:10|11826.1|11824.1|11823|11821|11826.1|11824.1|11822.7|11820.7|22
1653460400000|2022-05-25 06:33:20|11823.5|11821.5|11823.1|11821.1|11824.7|11822.7|11822.6|11820.6|17
1653460410000|2022-05-25 06:33:30|11822.9|11820.9|11824.5|11822.5|11824.6|11822.6|11822.6|11820.6|20
1653460420000|2022-05-25 06:33:40|11824.6|11822.6|11824.9|11822.9|11825.1|11823.1|11824.1|11822.1|9
1653460430000|2022-05-25 06:33:50|11825.4|11823.4|11825.9|11823.9|11826.2|11824.2|11825.4|11823.4|9
1653460440000|2022-05-25 06:34:00|11826|11824|11828.4|11826.4|11828.4|11826.4|11826|11824|10
1653460450000|2022-05-25 06:34:10|11828.5|11826.5|11829.4|11827.4|11830|11828|11828.4|11826.4|14
1653460460000|2022-05-25 06:34:20|11829|11827|11832.5|11830.5|11832.6|11830.6|11829|11827|24
1653460470000|2022-05-25 06:34:30|11832.4|11830.4|11831.6|11829.6|11832.7|11830.7|11831.4|11829.4|15
1653460480000|2022-05-25 06:34:40|11831.5|11829.5|11832.1|11830.1|11832.2|11830.2|11830.5|11828.5|4
1653460490000|2022-05-25 06:34:50|11832.2|11830.2|11834.1|11832.1|11834.5|11832.5|11831.9|11829.9|38
1653460500000|2022-05-25 06:35:00|11833.6|11831.6|11837.5|11835.5|11838.9|11836.9|11833.6|11831.6|108
1653460510000|2022-05-25 06:35:10|11837.6|11835.6|11837.1|11835.1|11837.9|11835.9|11836.6|11834.6|20
1653460520000|2022-05-25 06:35:20|11837.4|11835.4|11837.1|11835.1|11837.5|11835.5|11835.9|11833.9|8
1653460530000|2022-05-25 06:35:30|11837.2|11835.2|11838.7|11836.7|11838.7|11836.7|11836.9|11834.9|20
1653460540000|2022-05-25 06:35:40|11838.6|11836.6|11838.6|11836.6|11838.6|11836.6|11837.9|11835.9|8
1653460550000|2022-05-25 06:35:50|11838.7|11836.7|11839.5|11837.5|11839.5|11837.5|11838|11836|31
1653460560000|2022-05-25 06:36:00|11839.6|11837.6|11840|11838|11840.1|11838.1|11838.9|11836.9|18
1653460570000|2022-05-25 06:36:10|11839.9|11837.9|11840.4|11838.4|11840.9|11838.9|11839.4|11837.4|3
1653460580000|2022-05-25 06:36:20|11840.2|11838.2|11841.9|11839.9|11841.9|11839.9|11840.2|11838.2|22
1653460590000|2022-05-25 06:36:30|11841.7|11839.7|11844.6|11842.6|11845.6|11843.6|11840.9|11838.9|119
1653460600000|2022-05-25 06:36:40|11844.7|11842.7|11842.6|11840.6|11845.1|11843.1|11842.4|11840.4|60
1653460610000|2022-05-25 06:36:50|11842.5|11840.5|11840.7|11838.7|11842.6|11840.6|11840.7|11838.7|28
1653460620000|2022-05-25 06:37:00|11840.9|11838.9|11840.7|11838.7|11841.6|11839.6|11840.6|11838.6|8
1653460630000|2022-05-25 06:37:10|11841|11839|11840.5|11838.5|11841.6|11839.6|11840.1|11838.1|13
1653460640000|2022-05-25 06:37:20|11840.2|11838.2|11839|11837|11840.2|11838.2|11839|11837|10
1653460650000|2022-05-25 06:37:30|11838.9|11836.9|11839.9|11837.9|11841|11839|11838.9|11836.9|29
1653460660000|2022-05-25 06:37:40|11839.7|11837.7|11842.1|11840.1|11842.6|11840.6|11839.2|11837.2|47
1653460670000|2022-05-25 06:37:50|11842|11840|11841.5|11839.5|11842.2|11840.2|11841.2|11839.2|24
1653460680000|2022-05-25 06:38:00|11841.6|11839.6|11842.2|11840.2|11842.4|11840.4|11840.6|11838.6|16
1653460690000|2022-05-25 06:38:10|11842|11840|11847.4|11845.4|11850.1|11848.1|11841.9|11839.9|146
1653460700000|2022-05-25 06:38:20|11848|11846|11848.9|11846.9|11848.9|11846.9|11847.6|11845.6|22
1653460710000|2022-05-25 06:38:30|11848.6|11846.6|11847.5|11845.5|11849.2|11847.2|11847.5|11845.5|18
1653460720000|2022-05-25 06:38:40|11846.5|11844.5|11846.5|11844.5|11846.5|11844.5|11845.7|11843.7|36
1653460730000|2022-05-25 06:38:50|11847.7|11845.7|11846.1|11844.1|11848.1|11846.1|11846|11844|23
1653460740000|2022-05-25 06:39:00|11846.2|11844.2|11844.7|11842.7|11847.2|11845.2|11844.7|11842.7|27
1653460750000|2022-05-25 06:39:10|11844.6|11842.6|11844.9|11842.9|11846|11844|11844.6|11842.6|4
1653460760000|2022-05-25 06:39:20|11845|11843|11845.7|11843.7|11846.5|11844.5|11844.7|11842.7|5
1653460770000|2022-05-25 06:39:30|11846.1|11844.1|11846.5|11844.5|11846.6|11844.6|11845.6|11843.6|7
1653460780000|2022-05-25 06:39:40|11846.4|11844.4|11852.5|11850.5|11853.6|11851.6|11845.9|11843.9|93
1653460790000|2022-05-25 06:39:50|11852.6|11850.6|11849.1|11847.1|11852.6|11850.6|11849.1|11847.1|54
1653460800000|2022-05-25 06:40:00|11849.9|11847.9|11849.2|11847.2|11850.6|11848.6|11849.1|11847.1|14
1653460810000|2022-05-25 06:40:10|11849.4|11847.4|11849.2|11847.2|11850.1|11848.1|11848.1|11846.1|17
1653460820000|2022-05-25 06:40:20|11848.4|11846.4|11848.7|11846.7|11849.5|11847.5|11847.9|11845.9|19
1653460830000|2022-05-25 06:40:30|11848.9|11846.9|11850.2|11848.2|11850.9|11848.9|11848.6|11846.6|6
1653460840000|2022-05-25 06:40:40|11850.5|11848.5|11849.7|11847.7|11851|11849|11849|11847|12
1653460850000|2022-05-25 06:40:50|11849.6|11847.6|11851.5|11849.5|11851.5|11849.5|11849.2|11847.2|5
1653460860000|2022-05-25 06:41:00|11851.4|11849.4|11851.6|11849.6|11852.7|11850.7|11851.4|11849.4|32
1653460870000|2022-05-25 06:41:10|11851.9|11849.9|11851.6|11849.6|11852.2|11850.2|11851.4|11849.4|4
1653460880000|2022-05-25 06:41:20|11853.4|11851.4|11853.7|11851.7|11857.6|11855.6|11853.2|11851.2|97
1653460890000|2022-05-25 06:41:30|11854.1|11852.1|11854.4|11852.4|11854.9|11852.9|11854.1|11852.1|12
1653460900000|2022-05-25 06:41:40|11854|11852|11854.4|11852.4|11854.4|11852.4|11853.1|11851.1|10
1653460910000|2022-05-25 06:41:50|11854.5|11852.5|11852.6|11850.6|11854.6|11852.6|11852.6|11850.6|15
1653460920000|2022-05-25 06:42:00|11852.7|11850.7|11852.4|11850.4|11853.9|11851.9|11852.1|11850.1|26
1653460930000|2022-05-25 06:42:10|11852.2|11850.2|11853.2|11851.2|11853.2|11851.2|11851.7|11849.7|11
1653460940000|2022-05-25 06:42:20|11853.6|11851.6|11851.5|11849.5|11853.6|11851.6|11851.4|11849.4|10
1653460950000|2022-05-25 06:42:30|11851.4|11849.4|11850.2|11848.2|11851.4|11849.4|11850.1|11848.1|32
1653460960000|2022-05-25 06:42:40|11850.5|11848.5|11850.2|11848.2|11850.7|11848.7|11850.2|11848.2|3
1653460970000|2022-05-25 06:42:50|11850.4|11848.4|11858.1|11856.1|11859|11857|11850.4|11848.4|79
1653460980000|2022-05-25 06:43:00|11858.2|11856.2|11860|11858|11860.1|11858.1|11858|11856|49
1653460990000|2022-05-25 06:43:10|11859.9|11857.9|11855.4|11853.4|11860.1|11858.1|11855.2|11853.2|31
1653461000000|2022-05-25 06:43:20|11855.5|11853.5|11853.9|11851.9|11856.1|11854.1|11853.7|11851.7|16
1653461010000|2022-05-25 06:43:30|11854|11852|11854.6|11852.6|11855.1|11853.1|11853.4|11851.4|23
1653461020000|2022-05-25 06:43:40|11854.4|11852.4|11855.7|11853.7|11855.7|11853.7|11853.7|11851.7|12
1653461030000|2022-05-25 06:43:50|11855.6|11853.6|11856.1|11854.1|11856.5|11854.5|11855|11853|11
1653461040000|2022-05-25 06:44:00|11856|11854|11856|11854|11856.4|11854.4|11855.5|11853.5|3
1653461050000|2022-05-25 06:44:10|11855.6|11853.6|11854.2|11852.2|11855.6|11853.6|11854.2|11852.2|6
1653461060000|2022-05-25 06:44:20|11854.1|11852.1|11861.4|11859.4|11863.6|11861.6|11854.1|11852.1|106
1653461070000|2022-05-25 06:44:30|11861.2|11859.2|11863.2|11861.2|11863.5|11861.5|11859.9|11857.9|22
1653461080000|2022-05-25 06:44:40|11863.1|11861.1|11861.7|11859.7|11864.1|11862.1|11861.5|11859.5|36
1653461090000|2022-05-25 06:44:50|11861.9|11859.9|11862.6|11860.6|11864.9|11862.9|11861.5|11859.5|77
1653461100000|2022-05-25 06:45:00|11862.5|11860.5|11861.9|11859.9|11863.2|11861.2|11861.6|11859.6|30
1653461110000|2022-05-25 06:45:10|11861.7|11859.7|11861.4|11859.4|11863.4|11861.4|11860.9|11858.9|27
1653461120000|2022-05-25 06:45:20|11861.2|11859.2|11863.5|11861.5|11864|11862|11860.9|11858.9|21
1653461130000|2022-05-25 06:45:30|11863.2|11861.2|11860.4|11858.4|11863.2|11861.2|11859.7|11857.7|20
1653461140000|2022-05-25 06:45:40|11860.1|11858.1|11860.7|11858.7|11860.9|11858.9|11859.5|11857.5|6
1653461150000|2022-05-25 06:45:50|11860.9|11858.9|11860.6|11858.6|11861|11859|11858.6|11856.6|44
1653461160000|2022-05-25 06:46:00|11860.5|11858.5|11859.4|11857.4|11863.6|11861.6|11859|11857|79
1653461170000|2022-05-25 06:46:10|11859.5|11857.5|11857.6|11855.6|11859.6|11857.6|11856.6|11854.6|30
1653461180000|2022-05-25 06:46:20|11857.5|11855.5|11856.6|11854.6|11857.6|11855.6|11855.4|11853.4|18
1653461190000|2022-05-25 06:46:30|11856.5|11854.5|11856.9|11854.9|11857|11855|11856.4|11854.4|5
1653461200000|2022-05-25 06:46:40|11856.7|11854.7|11856.5|11854.5|11857.6|11855.6|11856.1|11854.1|25
1653461210000|2022-05-25 06:46:50|11856.2|11854.2|11856|11854|11856.9|11854.9|11855.7|11853.7|11
1653461220000|2022-05-25 06:47:00|11856.4|11854.4|11856.6|11854.6|11856.9|11854.9|11854.5|11852.5|85
1653461230000|2022-05-25 06:47:10|11857.1|11855.1|11855.1|11853.1|11857.1|11855.1|11854.5|11852.5|23
1653461240000|2022-05-25 06:47:20|11855|11853|11854.5|11852.5|11855.2|11853.2|11852.7|11850.7|35
1653461250000|2022-05-25 06:47:30|11854.4|11852.4|11858.9|11856.9|11861.1|11859.1|11853.4|11851.4|97
1653461260000|2022-05-25 06:47:40|11858.5|11856.5|11857.6|11855.6|11858.5|11856.5|11857|11855|5
1653461270000|2022-05-25 06:47:50|11857.7|11855.7|11857.5|11855.5|11858.4|11856.4|11857.5|11855.5|3
1653461280000|2022-05-25 06:48:00|11857.6|11855.6|11858.4|11856.4|11858.5|11856.5|11857.5|11855.5|18
1653461290000|2022-05-25 06:48:10|11858.2|11856.2|11860.4|11858.4|11860.7|11858.7|11857.6|11855.6|12
1653461300000|2022-05-25 06:48:20|11860.2|11858.2|11859.4|11857.4|11860.5|11858.5|11859.4|11857.4|9
1653461310000|2022-05-25 06:48:30|11859.1|11857.1|11861.5|11859.5|11861.6|11859.6|11859.1|11857.1|19
1653461320000|2022-05-25 06:48:40|11861.7|11859.7|11861|11859|11862|11860|11860.6|11858.6|27
1653461330000|2022-05-25 06:48:50|11860.6|11858.6|11861.9|11859.9|11861.9|11859.9|11860.1|11858.1|7
1653461340000|2022-05-25 06:49:00|11862|11860|11868.7|11866.7|11869.5|11867.5|11861.7|11859.7|138
1653461350000|2022-05-25 06:49:10|11869.1|11867.1|11868.6|11866.6|11869.6|11867.6|11868.5|11866.5|30
1653461360000|2022-05-25 06:49:20|11868.7|11866.7|11872.4|11870.4|11872.5|11870.5|11868.5|11866.5|62
1653461370000|2022-05-25 06:49:30|11872.7|11870.7|11867.5|11865.5|11872.7|11870.7|11867.1|11865.1|47
1653461380000|2022-05-25 06:49:40|11867.4|11865.4|11867.2|11865.2|11868.1|11866.1|11866.7|11864.7|25
1653461390000|2022-05-25 06:49:50|11867.1|11865.1|11870.6|11868.6|11870.6|11868.6|11867.1|11865.1|31
1653461400000|2022-05-25 06:50:00|11870.4|11868.4|11869|11867|11870.4|11868.4|11867.7|11865.7|43
1653461410000|2022-05-25 06:50:10|11869.1|11867.1|11868.1|11866.1|11869.4|11867.4|11867.9|11865.9|6
1653461420000|2022-05-25 06:50:20|11868|11866|11867.1|11865.1|11868.1|11866.1|11866.9|11864.9|22
1653461430000|2022-05-25 06:50:30|11867|11865|11865.7|11863.7|11868.9|11866.9|11865.7|11863.7|79
1653461440000|2022-05-25 06:50:40|11866.1|11864.1|11868.1|11866.1|11873.5|11871.5|11865.7|11863.7|88
1653461450000|2022-05-25 06:50:50|11868|11866|11868.1|11866.1|11868.7|11866.7|11868|11866|4
1653461460000|2022-05-25 06:51:00|11868|11866|11865.7|11863.7|11868.4|11866.4|11865.7|11863.7|18
1653461470000|2022-05-25 06:51:10|11865.1|11863.1|11863.5|11861.5|11865.1|11863.1|11863.4|11861.4|32
1653461480000|2022-05-25 06:51:20|11864.1|11862.1|11865.9|11863.9|11865.9|11863.9|11863.5|11861.5|16
1653461490000|2022-05-25 06:51:30|11865.7|11863.7|11864.6|11862.6|11865.9|11863.9|11864.4|11862.4|9
1653461500000|2022-05-25 06:51:40|11865.1|11863.1|11863.5|11861.5|11865.5|11863.5|11863.4|11861.4|17
1653461510000|2022-05-25 06:51:50|11864.1|11862.1|11864.5|11862.5|11864.9|11862.9|11863.9|11861.9|8
1653461520000|2022-05-25 06:52:00|11864.4|11862.4|11864.2|11862.2|11865.6|11863.6|11864.1|11862.1|8
1653461530000|2022-05-25 06:52:10|11864.1|11862.1|11871.4|11869.4|11873|11871|11863.6|11861.6|86
1653461540000|2022-05-25 06:52:20|11871.1|11869.1|11870.4|11868.4|11871.4|11869.4|11869.9|11867.9|15
1653461550000|2022-05-25 06:52:30|11870.5|11868.5|11870.5|11868.5|11870.9|11868.9|11870|11868|17
1653461560000|2022-05-25 06:52:40|11869.9|11867.9|11868.1|11866.1|11869.9|11867.9|11868.1|11866.1|17
1653461570000|2022-05-25 06:52:50|11868|11866|11868.1|11866.1|11868.2|11866.2|11867.1|11865.1|3
1653461580000|2022-05-25 06:53:00|11868|11866|11867.6|11865.6|11868.9|11866.9|11867.4|11865.4|6
1653461590000|2022-05-25 06:53:10|11867.2|11865.2|11865.6|11863.6|11867.6|11865.6|11865.6|11863.6|13
1653461600000|2022-05-25 06:53:20|11865.7|11863.7|11866.2|11864.2|11866.4|11864.4|11865|11863|13
1653461610000|2022-05-25 06:53:30|11866.4|11864.4|11865.6|11863.6|11866.6|11864.6|11865.4|11863.4|9
1653461620000|2022-05-25 06:53:40|11865.9|11863.9|11874.5|11872.5|11874.6|11872.6|11865.2|11863.2|62
1653461630000|2022-05-25 06:53:50|11875.6|11873.6|11873.4|11871.4|11877.4|11875.4|11871.4|11869.4|85
1653461640000|2022-05-25 06:54:00|11873.5|11871.5|11872.2|11870.2|11875|11873|11871.7|11869.7|23
1653461650000|2022-05-25 06:54:10|11872.4|11870.4|11871.1|11869.1|11873.1|11871.1|11870.1|11868.1|42
1653461660000|2022-05-25 06:54:20|11871.4|11869.4|11871.7|11869.7|11873.1|11871.1|11871.2|11869.2|21
1653461670000|2022-05-25 06:54:30|11871.6|11869.6|11872.9|11870.9|11874.1|11872.1|11871.1|11869.1|18
1653461680000|2022-05-25 06:54:40|11873.4|11871.4|11872.1|11870.1|11874.6|11872.6|11871.5|11869.5|16
1653461690000|2022-05-25 06:54:50|11872|11870|11871|11869|11872.2|11870.2|11870.7|11868.7|6
1653461700000|2022-05-25 06:55:00|11870.9|11868.9|11869.1|11867.1|11870.9|11868.9|11868|11866|13
1653461710000|2022-05-25 06:55:10|11869.2|11867.2|11867.7|11865.7|11869.5|11867.5|11867.7|11865.7|9
1653461720000|2022-05-25 06:55:20|11867.6|11865.6|11875.6|11873.6|11879.4|11877.4|11867.6|11865.6|155
1653461730000|2022-05-25 06:55:30|11875.5|11873.5|11875|11873|11876.2|11874.2|11875|11873|7
1653461740000|2022-05-25 06:55:40|11875.1|11873.1|11875.4|11873.4|11875.7|11873.7|11874.1|11872.1|14
1653461750000|2022-05-25 06:55:50|11875.5|11873.5|11875.6|11873.6|11876.6|11874.6|11875|11873|12
1653461760000|2022-05-25 06:56:00|11875.1|11873.1|11873.5|11871.5|11875.2|11873.2|11873.4|11871.4|18
1653461770000|2022-05-25 06:56:10|11873.2|11871.2|11870.6|11868.6|11873.6|11871.6|11869.2|11867.2|42
1653461780000|2022-05-25 06:56:20|11870.5|11868.5|11869.1|11867.1|11870.6|11868.6|11869|11867|18
1653461790000|2022-05-25 06:56:30|11868.9|11866.9|11867.1|11865.1|11869.4|11867.4|11866.5|11864.5|25
1653461800000|2022-05-25 06:56:40|11867.4|11865.4|11867.9|11865.9|11868.4|11866.4|11866.5|11864.5|20
1653461810000|2022-05-25 06:56:50|11868|11866|11873.4|11871.4|11877.1|11875.1|11867.1|11865.1|103
1653461820000|2022-05-25 06:57:00|11873.6|11871.6|11875.1|11873.1|11875.1|11873.1|11872.7|11870.7|47
1653461830000|2022-05-25 06:57:10|11875.2|11873.2|11873.4|11871.4|11875.2|11873.2|11873.2|11871.2|11
1653461840000|2022-05-25 06:57:20|11873.2|11871.2|11873.4|11871.4|11874.1|11872.1|11872.4|11870.4|28
1653461850000|2022-05-25 06:57:30|11872.6|11870.6|11871.9|11869.9|11872.6|11870.6|11871.1|11869.1|12
1653461860000|2022-05-25 06:57:40|11872|11870|11870.1|11868.1|11872.4|11870.4|11869.7|11867.7|16
1653461870000|2022-05-25 06:57:50|11870.5|11868.5|11871.4|11869.4|11871.4|11869.4|11870.1|11868.1|4
1653461880000|2022-05-25 06:58:00|11871.2|11869.2|11867.5|11865.5|11871.2|11869.2|11867.5|11865.5|29
1653461890000|2022-05-25 06:58:10|11867.4|11865.4|11867.4|11865.4|11867.5|11865.5|11866.2|11864.2|9
1653461900000|2022-05-25 06:58:20|11867.2|11865.2|11867.9|11865.9|11868|11866|11866.7|11864.7|10
1653461910000|2022-05-25 06:58:30|11870.2|11868.2|11874.2|11872.2|11878.4|11876.4|11869.9|11867.9|140
1653461920000|2022-05-25 06:58:40|11874.1|11872.1|11875.6|11873.6|11876.6|11874.6|11873.5|11871.5|23
1653461930000|2022-05-25 06:58:50|11875.9|11873.9|11876.2|11874.2|11876.5|11874.5|11875.5|11873.5|11
1653461940000|2022-05-25 06:59:00|11876.1|11874.1|11873.4|11871.4|11877.6|11875.6|11872.6|11870.6|25
1653461950000|2022-05-25 06:59:10|11872.6|11870.6|11872.5|11870.5|11873.4|11871.4|11871.9|11869.9|14
1653461960000|2022-05-25 06:59:20|11871.9|11869.9|11869.4|11867.4|11872.4|11870.4|11869.4|11867.4|13
1653461970000|2022-05-25 06:59:30|11869.6|11867.6|11871.1|11869.1|11871.1|11869.1|11869.6|11867.6|22
1653461980000|2022-05-25 06:59:40|11870.9|11868.9|11868.4|11866.4|11870.9|11868.9|11868.4|11866.4|8
1653461990000|2022-05-25 06:59:50|11868.1|11866.1|11880.2|11878.2|11883.5|11881.5|11868.1|11866.1|168
1653462000000|2022-05-25 07:00:00|11880.4|11878.4|11875|11873|11881.9|11879.9|11875|11873|84
1653462010000|2022-05-25 07:00:10|11874.6|11872.6|11871.1|11869.1|11874.6|11872.6|11870.5|11868.5|24
1653462020000|2022-05-25 07:00:20|11871|11869|11867.2|11865.2|11872|11870|11866.9|11864.9|58
1653462030000|2022-05-25 07:00:30|11867.5|11865.5|11870.2|11868.2|11870.2|11868.2|11866|11864|52
1653462040000|2022-05-25 07:00:40|11870.4|11868.4|11868.1|11866.1|11870.9|11868.9|11867.9|11865.9|35
1653462050000|2022-05-25 07:00:50|11868.4|11866.4|11869.7|11867.7|11869.7|11867.7|11867.9|11865.9|17
1653462060000|2022-05-25 07:01:00|11869.1|11867.1|11862.7|11860.7|11869.7|11867.7|11861.6|11859.6|69
1653462070000|2022-05-25 07:01:10|11863.1|11861.1|11865.6|11863.6|11867.6|11865.6|11860.7|11858.7|84
1653462080000|2022-05-25 07:01:20|11865.9|11863.9|11867|11865|11868.1|11866.1|11865.4|11863.4|31
1653462090000|2022-05-25 07:01:30|11866.9|11864.9|11865.1|11863.1|11868.6|11866.6|11865.1|11863.1|22
1653462100000|2022-05-25 07:01:40|11865|11863|11862.5|11860.5|11866.9|11864.9|11862.5|11860.5|11
1653462110000|2022-05-25 07:01:50|11862.1|11860.1|11861.1|11859.1|11862.6|11860.6|11860.4|11858.4|44
1653462120000|2022-05-25 07:02:00|11861.4|11859.4|11858.9|11856.9|11862.9|11860.9|11858.9|11856.9|45
1653462130000|2022-05-25 07:02:10|11858.7|11856.7|11860.2|11858.2|11861.9|11859.9|11858.6|11856.6|51
1653462140000|2022-05-25 07:02:20|11860.4|11858.4|11858.1|11856.1|11861.6|11859.6|11857.5|11855.5|96
1653462150000|2022-05-25 07:02:30|11858|11856|11860.5|11858.5|11861|11859|11858|11856|22
1653462160000|2022-05-25 07:02:40|11860.4|11858.4|11863.2|11861.2|11863.4|11861.4|11860.4|11858.4|33
1653462170000|2022-05-25 07:02:50|11863.4|11861.4|11862.5|11860.5|11863.5|11861.5|11862.1|11860.1|15
1653462180000|2022-05-25 07:03:00|11861|11859|11862.2|11860.2|11862.2|11860.2|11859.9|11857.9|73
1653462190000|2022-05-25 07:03:10|11861.9|11859.9|11864.4|11862.4|11864.6|11862.6|11860.9|11858.9|25
1653462200000|2022-05-25 07:03:20|11864.6|11862.6|11861.7|11859.7|11864.7|11862.7|11861.6|11859.6|18
1653462210000|2022-05-25 07:03:30|11861.9|11859.9|11859.1|11857.1|11862.1|11860.1|11858.9|11856.9|8
1653462220000|2022-05-25 07:03:40|11859.4|11857.4|11856.9|11854.9|11859.9|11857.9|11856.9|11854.9|39
1653462230000|2022-05-25 07:03:50|11857.2|11855.2|11858.5|11856.5|11859.5|11857.5|11857.1|11855.1|18
1653462240000|2022-05-25 07:04:00|11858.2|11856.2|11857.9|11855.9|11858.5|11856.5|11856.5|11854.5|20
1653462250000|2022-05-25 07:04:10|11858.5|11856.5|11856.1|11854.1|11859.1|11857.1|11856|11854|39
1653462260000|2022-05-25 07:04:20|11856.5|11854.5|11855.2|11853.2|11857.6|11855.6|11855.1|11853.1|31
1653462270000|2022-05-25 07:04:30|11855.1|11853.1|11852.6|11850.6|11855.1|11853.1|11852.6|11850.6|34
1653462280000|2022-05-25 07:04:40|11852.7|11850.7|11854.6|11852.6|11854.6|11852.6|11850.6|11848.6|95
1653462290000|2022-05-25 07:04:50|11854.5|11852.5|11853.2|11851.2|11854.6|11852.6|11852.5|11850.5|23
1653462300000|2022-05-25 07:05:00|11853.1|11851.1|11852.6|11850.6|11855.2|11853.2|11852.4|11850.4|55
1653462310000|2022-05-25 07:05:10|11853|11851|11850.4|11848.4|11854.4|11852.4|11850.4|11848.4|35
1653462320000|2022-05-25 07:05:20|11850.5|11848.5|11850.1|11848.1|11851.6|11849.6|11849.7|11847.7|40
1653462330000|2022-05-25 07:05:30|11850|11848|11849.6|11847.6|11850.1|11848.1|11848.4|11846.4|52
1653462340000|2022-05-25 07:05:40|11849.7|11847.7|11849.9|11847.9|11849.9|11847.9|11848.4|11846.4|18
1653462350000|2022-05-25 07:05:50|11850|11848|11853.5|11851.5|11853.9|11851.9|11850|11848|29
1653462360000|2022-05-25 07:06:00|11853.6|11851.6|11854.1|11852.1|11854.1|11852.1|11851.2|11849.2|22
1653462370000|2022-05-25 07:06:10|11854.4|11852.4|11856.1|11854.1|11856.1|11854.1|11854.4|11852.4|55
1653462380000|2022-05-25 07:06:20|11856|11854|11858|11856|11860.4|11858.4|11856|11854|51
1653462390000|2022-05-25 07:06:30|11858.1|11856.1|11857.6|11855.6|11859.4|11857.4|11856.6|11854.6|25
1653462400000|2022-05-25 07:06:40|11857.5|11855.5|11855.6|11853.6|11857.5|11855.5|11855.4|11853.4|19
1653462410000|2022-05-25 07:06:50|11854.2|11852.2|11858.1|11856.1|11858.4|11856.4|11854.2|11852.2|42
1653462420000|2022-05-25 07:07:00|11858|11856|11859.2|11857.2|11860.5|11858.5|11857|11855|23
1653462430000|2022-05-25 07:07:10|11858.9|11856.9|11862.6|11860.6|11863.6|11861.6|11858|11856|66
1653462440000|2022-05-25 07:07:20|11862.4|11860.4|11861.4|11859.4|11864.2|11862.2|11861.4|11859.4|25
1653462450000|2022-05-25 07:07:30|11861.5|11859.5|11863.1|11861.1|11863.1|11861.1|11858.9|11856.9|22
1653462460000|2022-05-25 07:07:40|11863.2|11861.2|11862.1|11860.1|11863.4|11861.4|11861.1|11859.1|36
1653462470000|2022-05-25 07:07:50|11862.4|11860.4|11858.1|11856.1|11862.4|11860.4|11857.2|11855.2|27
1653462480000|2022-05-25 07:08:00|11859.1|11857.1|11863.7|11861.7|11863.9|11861.9|11857.6|11855.6|66
1653462490000|2022-05-25 07:08:10|11863.2|11861.2|11861.6|11859.6|11866.4|11864.4|11861.1|11859.1|56
1653462500000|2022-05-25 07:08:20|11863.4|11861.4|11862.9|11860.9|11863.9|11861.9|11862.6|11860.6|149
1653462510000|2022-05-25 07:08:30|11862.7|11860.7|11862.1|11860.1|11863.1|11861.1|11861.2|11859.2|64
1653462520000|2022-05-25 07:08:40|11862.2|11860.2|11864.1|11862.1|11864.6|11862.6|11862.2|11860.2|23
1653462530000|2022-05-25 07:08:50|11863.9|11861.9|11862.6|11860.6|11865.7|11863.7|11862.1|11860.1|14
1653462540000|2022-05-25 07:09:00|11862.5|11860.5|11870.6|11868.6|11871.2|11869.2|11862.2|11860.2|65
1653462550000|2022-05-25 07:09:10|11870.1|11868.1|11869.1|11867.1|11872|11870|11867.9|11865.9|64
1653462560000|2022-05-25 07:09:20|11869|11867|11867.2|11865.2|11869.2|11867.2|11866.9|11864.9|33
1653462570000|2022-05-25 07:09:30|11867.1|11865.1|11867.2|11865.2|11869.7|11867.7|11866.5|11864.5|37
1653462580000|2022-05-25 07:09:40|11867.9|11865.9|11867.9|11865.9|11869.5|11867.5|11867|11865|28
1653462590000|2022-05-25 07:09:50|11867.7|11865.7|11865.4|11863.4|11869|11867|11865.1|11863.1|40
1653462600000|2022-05-25 07:10:00|11865.5|11863.5|11864|11862|11866|11864|11863.4|11861.4|33
1653462610000|2022-05-25 07:10:10|11863.9|11861.9|11863.4|11861.4|11864.5|11862.5|11862.7|11860.7|39
1653462620000|2022-05-25 07:10:20|11863.2|11861.2|11866.7|11864.7|11867.2|11865.2|11862.7|11860.7|17
1653462630000|2022-05-25 07:10:30|11866.6|11864.6|11865.4|11863.4|11867|11865|11864.1|11862.1|23
1653462640000|2022-05-25 07:10:40|11865.5|11863.5|11863.1|11861.1|11865.5|11863.5|11862.7|11860.7|27
1653462650000|2022-05-25 07:10:50|11862.9|11860.9|11860.9|11858.9|11864.5|11862.5|11860.6|11858.6|93
1653462660000|2022-05-25 07:11:00|11860.4|11858.4|11860.2|11858.2|11861.7|11859.7|11858.2|11856.2|59
1653462670000|2022-05-25 07:11:10|11860.5|11858.5|11854.9|11852.9|11860.5|11858.5|11854.9|11852.9|49
1653462680000|2022-05-25 07:11:20|11854.2|11852.2|11851.7|11849.7|11854.4|11852.4|11850|11848|91
1653462690000|2022-05-25 07:11:30|11851.9|11849.9|11856.6|11854.6|11856.6|11854.6|11851.7|11849.7|56
1653462700000|2022-05-25 07:11:40|11856.7|11854.7|11861.1|11859.1|11861.1|11859.1|11855.9|11853.9|56
1653462710000|2022-05-25 07:11:50|11860.4|11858.4|11856.9|11854.9|11860.4|11858.4|11855.1|11853.1|57
1653462720000|2022-05-25 07:12:00|11857|11855|11864.2|11862.2|11864.2|11862.2|11857|11855|130
1653462730000|2022-05-25 07:12:10|11864.1|11862.1|11862.2|11860.2|11864.2|11862.2|11861.9|11859.9|97
1653462740000|2022-05-25 07:12:20|11862.6|11860.6|11862|11860|11863.9|11861.9|11861.9|11859.9|70
1653462750000|2022-05-25 07:12:30|11861.9|11859.9|11862|11860|11864.1|11862.1|11861.9|11859.9|66
1653462760000|2022-05-25 07:12:40|11862.1|11860.1|11862|11860|11865.1|11863.1|11862|11860|56
1653462770000|2022-05-25 07:12:50|11861.9|11859.9|11859.2|11857.2|11862|11860|11859.1|11857.1|52
1653462780000|2022-05-25 07:13:00|11859.5|11857.5|11861.4|11859.4|11864.7|11862.7|11859.5|11857.5|53
1653462790000|2022-05-25 07:13:10|11861.2|11859.2|11861.6|11859.6|11863.6|11861.6|11859|11857|29
1653462800000|2022-05-25 07:13:20|11861.4|11859.4|11862|11860|11864.9|11862.9|11861.4|11859.4|26
1653462810000|2022-05-25 07:13:30|11862.2|11860.2|11863.1|11861.1|11863.6|11861.6|11861.5|11859.5|6
1653462820000|2022-05-25 07:13:40|11863.4|11861.4|11865|11863|11865.7|11863.7|11863.2|11861.2|16
1653462830000|2022-05-25 07:13:50|11865.1|11863.1|11862.4|11860.4|11865.4|11863.4|11861.9|11859.9|7
1653462840000|2022-05-25 07:14:00|11862.5|11860.5|11864.6|11862.6|11865.4|11863.4|11861.9|11859.9|35
1653462850000|2022-05-25 07:14:10|11864.7|11862.7|11866.1|11864.1|11868.4|11866.4|11864.1|11862.1|31
1653462860000|2022-05-25 07:14:20|11866.2|11864.2|11870.4|11868.4|11870.4|11868.4|11865.9|11863.9|44
1653462870000|2022-05-25 07:14:30|11870.5|11868.5|11869.6|11867.6|11872|11870|11869.6|11867.6|68
1653462880000|2022-05-25 07:14:40|11869.7|11867.7|11868.1|11866.1|11871.9|11869.9|11868.1|11866.1|74
1653462890000|2022-05-25 07:14:50|11868|11866|11869.4|11867.4|11869.4|11867.4|11867.5|11865.5|39
1653462900000|2022-05-25 07:15:00|11869.5|11867.5|11869.4|11867.4|11870.9|11868.9|11866.9|11864.9|61
1653462910000|2022-05-25 07:15:10|11869.5|11867.5|11868.5|11866.5|11869.9|11867.9|11868.4|11866.4|19
1653462920000|2022-05-25 07:15:20|11868.4|11866.4|11867.4|11865.4|11868.4|11866.4|11866.9|11864.9|17
1653462930000|2022-05-25 07:15:30|11867.2|11865.2|11869.9|11867.9|11870.2|11868.2|11866.6|11864.6|21
1653462940000|2022-05-25 07:15:40|11870.4|11868.4|11868.9|11866.9|11871.7|11869.7|11868.9|11866.9|37
1653462950000|2022-05-25 07:15:50|11869|11867|11865.6|11863.6|11869.2|11867.2|11865.4|11863.4|23
1653462960000|2022-05-25 07:16:00|11865.5|11863.5|11865|11863|11867.9|11865.9|11864.6|11862.6|50
1653462970000|2022-05-25 07:16:10|11865.1|11863.1|11863.4|11861.4|11866.1|11864.1|11863.1|11861.1|28
1653462980000|2022-05-25 07:16:20|11863.5|11861.5|11864.7|11862.7|11864.9|11862.9|11862.4|11860.4|42
1653462990000|2022-05-25 07:16:30|11865|11863|11865|11863|11866.9|11864.9|11864.2|11862.2|49
1653463000000|2022-05-25 07:16:40|11865.4|11863.4|11863.9|11861.9|11866.1|11864.1|11863.7|11861.7|30
1653463010000|2022-05-25 07:16:50|11862.6|11860.6|11866.2|11864.2|11866.2|11864.2|11862.6|11860.6|21
1653463020000|2022-05-25 07:17:00|11866.1|11864.1|11860.9|11858.9|11866.4|11864.4|11856.4|11854.4|144
1653463030000|2022-05-25 07:17:10|11860.4|11858.4|11859.1|11857.1|11862|11860|11858.9|11856.9|23
1653463040000|2022-05-25 07:17:20|11859|11857|11857.1|11855.1|11862.1|11860.1|11856.6|11854.6|51
1653463050000|2022-05-25 07:17:30|11857.4|11855.4|11860.5|11858.5|11860.5|11858.5|11856.9|11854.9|25
1653463060000|2022-05-25 07:17:40|11861.1|11859.1|11865.9|11863.9|11866.6|11864.6|11860.5|11858.5|104
1653463070000|2022-05-25 07:17:50|11865.7|11863.7|11867.6|11865.6|11868.1|11866.1|11865.4|11863.4|40
1653463080000|2022-05-25 07:18:00|11867.5|11865.5|11876.4|11874.4|11877.4|11875.4|11867.1|11865.1|128
1653463090000|2022-05-25 07:18:10|11876.1|11874.1|11875.6|11873.6|11878.4|11876.4|11873.6|11871.6|154
1653463100000|2022-05-25 07:18:20|11875.7|11873.7|11875.1|11873.1|11876.9|11874.9|11872.7|11870.7|63
1653463110000|2022-05-25 07:18:30|11875|11873|11870.4|11868.4|11877.4|11875.4|11869.5|11867.5|70
1653463120000|2022-05-25 07:18:40|11870.5|11868.5|11871|11869|11873.6|11871.6|11870.5|11868.5|25
1653463130000|2022-05-25 07:18:50|11870.9|11868.9|11868.1|11866.1|11870.9|11868.9|11866.4|11864.4|46
1653463140000|2022-05-25 07:19:00|11868|11866|11866.9|11864.9|11869.9|11867.9|11866|11864|23
1653463150000|2022-05-25 07:19:10|11866.7|11864.7|11865.2|11863.2|11867.9|11865.9|11864.5|11862.5|16
1653463160000|2022-05-25 07:19:20|11865|11863|11867.4|11865.4|11868.7|11866.7|11862.4|11860.4|47
1653463170000|2022-05-25 07:19:30|11866.6|11864.6|11865|11863|11866.6|11864.6|11864.6|11862.6|6
1653463180000|2022-05-25 07:19:40|11864.9|11862.9|11860.9|11858.9|11865|11863|11860.7|11858.7|27
1653463190000|2022-05-25 07:19:50|11861.1|11859.1|11858.7|11856.7|11861.1|11859.1|11857.7|11855.7|54
1653463200000|2022-05-25 07:20:00|11858.2|11856.2|11858.6|11856.6|11860.1|11858.1|11857.7|11855.7|36
1653463210000|2022-05-25 07:20:10|11858.5|11856.5|11848.1|11846.1|11858.5|11856.5|11847|11845|196
1653463220000|2022-05-25 07:20:20|11848|11846|11842.2|11840.2|11848|11846|11842.2|11840.2|66
1653463230000|2022-05-25 07:20:30|11842.5|11840.5|11841.5|11839.5|11846.1|11844.1|11841.1|11839.1|82
1653463240000|2022-05-25 07:20:40|11841.4|11839.4|11842.9|11840.9|11845.1|11843.1|11841|11839|107
1653463250000|2022-05-25 07:20:50|11843.2|11841.2|11845|11843|11846.2|11844.2|11842.9|11840.9|59
1653463260000|2022-05-25 07:21:00|11844.6|11842.6|11845.6|11843.6|11847.9|11845.9|11844.5|11842.5|61
1653463270000|2022-05-25 07:21:10|11845.7|11843.7|11837.9|11835.9|11845.7|11843.7|11837.9|11835.9|93
1653463280000|2022-05-25 07:21:20|11836.9|11834.9|11839.5|11837.5|11841.2|11839.2|11836.2|11834.2|52
1653463290000|2022-05-25 07:21:30|11839.4|11837.4|11836.1|11834.1|11839.9|11837.9|11836|11834|34
1653463300000|2022-05-25 07:21:40|11836.2|11834.2|11835.4|11833.4|11836.4|11834.4|11834.9|11832.9|53
1653463310000|2022-05-25 07:21:50|11835.7|11833.7|11833.9|11831.9|11836.6|11834.6|11833|11831|90
1653463320000|2022-05-25 07:22:00|11834.1|11832.1|11835.9|11833.9|11837|11835|11832|11830|112
1653463330000|2022-05-25 07:22:10|11836.5|11834.5|11837.5|11835.5|11838.5|11836.5|11836.1|11834.1|49
1653463340000|2022-05-25 07:22:20|11837.4|11835.4|11838.7|11836.7|11840|11838|11836.6|11834.6|74
1653463350000|2022-05-25 07:22:30|11838.9|11836.9|11838.9|11836.9|11841.7|11839.7|11838.6|11836.6|62
1653463360000|2022-05-25 07:22:40|11839|11837|11843.6|11841.6|11844|11842|11839|11837|23
1653463370000|2022-05-25 07:22:50|11843.4|11841.4|11840.6|11838.6|11844.4|11842.4|11840.5|11838.5|50
1653463380000|2022-05-25 07:23:00|11840.9|11838.9|11843.6|11841.6|11843.7|11841.7|11840.9|11838.9|19
1653463390000|2022-05-25 07:23:10|11843.1|11841.1|11842.1|11840.1|11844.6|11842.6|11841.9|11839.9|32
1653463400000|2022-05-25 07:23:20|11842|11840|11842.5|11840.5|11843.6|11841.6|11841.6|11839.6|10
1653463410000|2022-05-25 07:23:30|11842.7|11840.7|11839.6|11837.6|11843.7|11841.7|11839.6|11837.6|23
1653463420000|2022-05-25 07:23:40|11839.7|11837.7|11842.6|11840.6|11843.4|11841.4|11839.7|11837.7|24
1653463430000|2022-05-25 07:23:50|11842.7|11840.7|11844.7|11842.7|11846.1|11844.1|11842.4|11840.4|56
1653463440000|2022-05-25 07:24:00|11845.1|11843.1|11844.6|11842.6|11845.6|11843.6|11842.6|11840.6|32
1653463450000|2022-05-25 07:24:10|11844.7|11842.7|11842|11840|11845.2|11843.2|11839.7|11837.7|36
1653463460000|2022-05-25 07:24:20|11842.1|11840.1|11841.5|11839.5|11843.7|11841.7|11841.2|11839.2|8
1653463470000|2022-05-25 07:24:30|11842.1|11840.1|11845.9|11843.9|11846.2|11844.2|11842.1|11840.1|33
1653463480000|2022-05-25 07:24:40|11845.7|11843.7|11846.9|11844.9|11847.4|11845.4|11844|11842|22
1653463490000|2022-05-25 07:24:50|11846.7|11844.7|11847.2|11845.2|11847.2|11845.2|11843.6|11841.6|8
1653463500000|2022-05-25 07:25:00|11847.1|11845.1|11843.9|11841.9|11847.5|11845.5|11843.7|11841.7|15
1653463510000|2022-05-25 07:25:10|11844.1|11842.1|11843.9|11841.9|11845.9|11843.9|11843.4|11841.4|8
1653463520000|2022-05-25 07:25:20|11843.6|11841.6|11843.9|11841.9|11845.1|11843.1|11843|11841|16
1653463530000|2022-05-25 07:25:30|11844.9|11842.9|11846.4|11844.4|11847.1|11845.1|11844.4|11842.4|19
1653463540000|2022-05-25 07:25:40|11846.5|11844.5|11846.9|11844.9|11847|11845|11843.9|11841.9|8
1653463550000|2022-05-25 07:25:50|11847.5|11845.5|11850.2|11848.2|11850.2|11848.2|11846.7|11844.7|41
1653463560000|2022-05-25 07:26:00|11850.1|11848.1|11844.4|11842.4|11850.5|11848.5|11843.6|11841.6|58
1653463570000|2022-05-25 07:26:10|11844.5|11842.5|11842.7|11840.7|11845.6|11843.6|11841.6|11839.6|38
1653463580000|2022-05-25 07:26:20|11842.6|11840.6|11842.6|11840.6|11842.9|11840.9|11841.6|11839.6|12
1653463590000|2022-05-25 07:26:30|11842.5|11840.5|11845.1|11843.1|11845.6|11843.6|11841.7|11839.7|12
1653463600000|2022-05-25 07:26:40|11843.4|11841.4|11843.4|11841.4|11844.4|11842.4|11841.6|11839.6|27
1653463610000|2022-05-25 07:26:50|11843.2|11841.2|11839.9|11837.9|11843.2|11841.2|11839.7|11837.7|27
1653463620000|2022-05-25 07:27:00|11841|11839|11840.4|11838.4|11842.4|11840.4|11840.2|11838.2|99
1653463630000|2022-05-25 07:27:10|11840.2|11838.2|11841.6|11839.6|11843.4|11841.4|11839.4|11837.4|56
1653463640000|2022-05-25 07:27:20|11841.7|11839.7|11842.4|11840.4|11843|11841|11840.5|11838.5|32
1653463650000|2022-05-25 07:27:30|11842.5|11840.5|11845.2|11843.2|11845.6|11843.6|11842.4|11840.4|20
1653463660000|2022-05-25 07:27:40|11845.4|11843.4|11843.9|11841.9|11845.7|11843.7|11842.7|11840.7|40
1653463670000|2022-05-25 07:27:50|11844|11842|11840.9|11838.9|11845.9|11843.9|11840.6|11838.6|52
1653463680000|2022-05-25 07:28:00|11841|11839|11840.1|11838.1|11842.6|11840.6|11840.1|11838.1|20
1653463690000|2022-05-25 07:28:10|11840.2|11838.2|11840.9|11838.9|11842.2|11840.2|11839.5|11837.5|93
1653463700000|2022-05-25 07:28:20|11840.7|11838.7|11846.1|11844.1|11846.1|11844.1|11840.4|11838.4|50
1653463710000|2022-05-25 07:28:30|11845.7|11843.7|11843.6|11841.6|11847|11845|11842.4|11840.4|59
1653463720000|2022-05-25 07:28:40|11843.7|11841.7|11841.2|11839.2|11844.2|11842.2|11840.9|11838.9|13
1653463730000|2022-05-25 07:28:50|11841.1|11839.1|11841.5|11839.5|11843.1|11841.1|11840.9|11838.9|20
1653463740000|2022-05-25 07:29:00|11841.6|11839.6|11843.2|11841.2|11843.9|11841.9|11841.4|11839.4|10
1653463750000|2022-05-25 07:29:10|11843.4|11841.4|11843.7|11841.7|11843.7|11841.7|11841.9|11839.9|23
1653463760000|2022-05-25 07:29:20|11844|11842|11842.9|11840.9|11844|11842|11841.1|11839.1|49
1653463770000|2022-05-25 07:29:30|11842.7|11840.7|11837.5|11835.5|11842.7|11840.7|11835.5|11833.5|139
1653463780000|2022-05-25 07:29:40|11837.9|11835.9|11837|11835|11839.9|11837.9|11836.9|11834.9|30
1653463790000|2022-05-25 07:29:50|11836.9|11834.9|11835.6|11833.6|11837.4|11835.4|11834.2|11832.2|104
1653463800000|2022-05-25 07:30:00|11835.9|11833.9|11831.2|11829.2|11835.9|11833.9|11829.9|11827.9|177
1653463810000|2022-05-25 07:30:10|11831.6|11829.6|11833.7|11831.7|11835.4|11833.4|11830.4|11828.4|30
1653463820000|2022-05-25 07:30:20|11833.6|11831.6|11833.9|11831.9|11834.6|11832.6|11832.6|11830.6|18
1653463830000|2022-05-25 07:30:30|11834|11832|11836.2|11834.2|11836.4|11834.4|11833.9|11831.9|35
1653463840000|2022-05-25 07:30:40|11835.7|11833.7|11830.6|11828.6|11835.9|11833.9|11829.1|11827.1|105
1653463850000|2022-05-25 07:30:50|11830.5|11828.5|11830.1|11828.1|11830.5|11828.5|11826.1|11824.1|61
1653463860000|2022-05-25 07:31:00|11830.2|11828.2|11831.4|11829.4|11831.4|11829.4|11828|11826|47
1653463870000|2022-05-25 07:31:10|11831.5|11829.5|11830.4|11828.4|11831.5|11829.5|11828.7|11826.7|21
1653463880000|2022-05-25 07:31:20|11830.2|11828.2|11832.7|11830.7|11833.7|11831.7|11829.4|11827.4|17
1653463890000|2022-05-25 07:31:30|11832.9|11830.9|11832.7|11830.7|11833.6|11831.6|11832.2|11830.2|6
1653463900000|2022-05-25 07:31:40|11832.9|11830.9|11829.6|11827.6|11832.9|11830.9|11829.2|11827.2|17
1653463910000|2022-05-25 07:31:50|11829.5|11827.5|11828.9|11826.9|11830|11828|11827.6|11825.6|24
1653463920000|2022-05-25 07:32:00|11829|11827|11826.6|11824.6|11829|11827|11826.4|11824.4|20
1653463930000|2022-05-25 07:32:10|11826.9|11824.9|11824.1|11822.1|11827.5|11825.5|11823.2|11821.2|91
1653463940000|2022-05-25 07:32:20|11823.9|11821.9|11820.4|11818.4|11824.5|11822.5|11817.5|11815.5|179
1653463950000|2022-05-25 07:32:30|11820|11818|11819.5|11817.5|11823|11821|11819.1|11817.1|66
1653463960000|2022-05-25 07:32:40|11819.4|11817.4|11821.1|11819.1|11822.1|11820.1|11819.2|11817.2|48
1653463970000|2022-05-25 07:32:50|11820.9|11818.9|11823|11821|11823.6|11821.6|11820.2|11818.2|36
1653463980000|2022-05-25 07:33:00|11823.1|11821.1|11826.5|11824.5|11826.6|11824.6|11821.6|11819.6|39
1653463990000|2022-05-25 07:33:10|11826.1|11824.1|11823.9|11821.9|11826.6|11824.6|11823.9|11821.9|35
1653464000000|2022-05-25 07:33:20|11824.2|11822.2|11826.4|11824.4|11826.7|11824.7|11822|11820|38
1653464010000|2022-05-25 07:33:30|11826.1|11824.1|11821.6|11819.6|11827.2|11825.2|11821.5|11819.5|46
1653464020000|2022-05-25 07:33:40|11822.1|11820.1|11823.6|11821.6|11825.7|11823.7|11822|11820|8
1653464030000|2022-05-25 07:33:50|11823.7|11821.7|11824.9|11822.9|11825.7|11823.7|11823.1|11821.1|22
1653464040000|2022-05-25 07:34:00|11825|11823|11828.6|11826.6|11829.1|11827.1|11822.2|11820.2|98
1653464050000|2022-05-25 07:34:10|11829.7|11827.7|11829.9|11827.9|11830.5|11828.5|11826.6|11824.6|64
1653464060000|2022-05-25 07:34:20|11829.7|11827.7|11828.9|11826.9|11830.7|11828.7|11827.6|11825.6|15
1653464070000|2022-05-25 07:34:30|11829|11827|11830.2|11828.2|11830.5|11828.5|11828|11826|18
1653464080000|2022-05-25 07:34:40|11830.4|11828.4|11829.7|11827.7|11831.7|11829.7|11829.6|11827.6|20
1653464090000|2022-05-25 07:34:50|11829.9|11827.9|11827.7|11825.7|11830.9|11828.9|11826.6|11824.6|25
1653464100000|2022-05-25 07:35:00|11828.7|11826.7|11831.1|11829.1|11831.4|11829.4|11827.2|11825.2|18
1653464110000|2022-05-25 07:35:10|11831|11829|11831.9|11829.9|11834|11832|11830.9|11828.9|29
1653464120000|2022-05-25 07:35:20|11831.7|11829.7|11833.6|11831.6|11834.5|11832.5|11831.6|11829.6|30
1653464130000|2022-05-25 07:35:30|11834|11832|11832.2|11830.2|11834.4|11832.4|11831.6|11829.6|28
1653464140000|2022-05-25 07:35:40|11832.1|11830.1|11832.7|11830.7|11833.2|11831.2|11831.6|11829.6|24
1653464150000|2022-05-25 07:35:50|11832.9|11830.9|11831.9|11829.9|11834.4|11832.4|11831.6|11829.6|18
1653464160000|2022-05-25 07:36:00|11831.7|11829.7|11830.4|11828.4|11832.9|11830.9|11830.1|11828.1|32
1653464170000|2022-05-25 07:36:10|11830.2|11828.2|11829.6|11827.6|11830.5|11828.5|11829|11827|24
1653464180000|2022-05-25 07:36:20|11829.5|11827.5|11830.1|11828.1|11831.9|11829.9|11829.5|11827.5|18
1653464190000|2022-05-25 07:36:30|11830.2|11828.2|11827.6|11825.6|11830.4|11828.4|11825.9|11823.9|38
1653464200000|2022-05-25 07:36:40|11827.5|11825.5|11827.4|11825.4|11827.5|11825.5|11824.5|11822.5|26
1653464210000|2022-05-25 07:36:50|11827.5|11825.5|11826.6|11824.6|11827.6|11825.6|11824.6|11822.6|16
1653464220000|2022-05-25 07:37:00|11826.9|11824.9|11823.6|11821.6|11827.5|11825.5|11823.4|11821.4|22
1653464230000|2022-05-25 07:37:10|11822.6|11820.6|11821.1|11819.1|11823.7|11821.7|11820.9|11818.9|26
1653464240000|2022-05-25 07:37:20|11821.2|11819.2|11814.6|11812.6|11822.6|11820.6|11814.6|11812.6|152
1653464250000|2022-05-25 07:37:30|11814.5|11812.5|11812.1|11810.1|11814.9|11812.9|11812|11810|107
1653464260000|2022-05-25 07:37:40|11812.2|11810.2|11813.6|11811.6|11814.6|11812.6|11812|11810|44
1653464270000|2022-05-25 07:37:50|11814.4|11812.4|11815.4|11813.4|11816.2|11814.2|11813.6|11811.6|47
1653464280000|2022-05-25 07:38:00|11815.5|11813.5|11816.4|11814.4|11816.9|11814.9|11813.5|11811.5|77
1653464290000|2022-05-25 07:38:10|11816.5|11814.5|11816.6|11814.6|11819.9|11817.9|11816.1|11814.1|50
1653464300000|2022-05-25 07:38:20|11816.7|11814.7|11815.1|11813.1|11817.9|11815.9|11815.1|11813.1|27
1653464310000|2022-05-25 07:38:30|11814.6|11812.6|11817.4|11815.4|11818.6|11816.6|11813.9|11811.9|28
1653464320000|2022-05-25 07:38:40|11816.2|11814.2|11817.2|11815.2|11817.7|11815.7|11815.6|11813.6|14
1653464330000|2022-05-25 07:38:50|11817|11815|11815.7|11813.7|11817.4|11815.4|11814|11812|66
1653464340000|2022-05-25 07:39:00|11815.9|11813.9|11815.4|11813.4|11816.4|11814.4|11814.7|11812.7|16
1653464350000|2022-05-25 07:39:10|11815.6|11813.6|11812.6|11810.6|11815.6|11813.6|11808.1|11806.1|136
1653464360000|2022-05-25 07:39:20|11812.7|11810.7|11812.2|11810.2|11813.5|11811.5|11811.7|11809.7|23
1653464370000|2022-05-25 07:39:30|11812.7|11810.7|11813.7|11811.7|11814.9|11812.9|11812.2|11810.2|21
1653464380000|2022-05-25 07:39:40|11813.1|11811.1|11816|11814|11816.5|11814.5|11812.6|11810.6|38
1653464390000|2022-05-25 07:39:50|11815.9|11813.9|11814.6|11812.6|11815.9|11813.9|11813.4|11811.4|95
1653464400000|2022-05-25 07:40:00|11815.6|11813.6|11817.6|11815.6|11817.9|11815.9|11814.5|11812.5|78
1653464410000|2022-05-25 07:40:10|11817.2|11815.2|11817.1|11815.1|11818.5|11816.5|11814.6|11812.6|42
1653464420000|2022-05-25 07:40:20|11817|11815|11819.6|11817.6|11819.6|11817.6|11816.9|11814.9|15
1653464430000|2022-05-25 07:40:30|11819.7|11817.7|11816.5|11814.5|11819.9|11817.9|11816.1|11814.1|20
1653464440000|2022-05-25 07:40:40|11816.6|11814.6|11816.9|11814.9|11817.4|11815.4|11814.4|11812.4|20
1653464450000|2022-05-25 07:40:50|11817|11815|11816.1|11814.1|11817.6|11815.6|11814.9|11812.9|24
1653464460000|2022-05-25 07:41:00|11816|11814|11816.4|11814.4|11816.5|11814.5|11815.2|11813.2|5
1653464470000|2022-05-25 07:41:10|11816.6|11814.6|11815.6|11813.6|11816.6|11814.6|11812.2|11810.2|59
1653464480000|2022-05-25 07:41:20|11815.4|11813.4|11816.7|11814.7|11818.1|11816.1|11815.4|11813.4|13
1653464490000|2022-05-25 07:41:30|11816.6|11814.6|11820.4|11818.4|11820.7|11818.7|11816.1|11814.1|31
1653464500000|2022-05-25 07:41:40|11820.5|11818.5|11821.9|11819.9|11824.9|11822.9|11819.4|11817.4|67
1653464510000|2022-05-25 07:41:50|11821.6|11819.6|11821.4|11819.4|11821.9|11819.9|11820.2|11818.2|57
1653464520000|2022-05-25 07:42:00|11821.5|11819.5|11823.4|11821.4|11823.9|11821.9|11821.5|11819.5|15
1653464530000|2022-05-25 07:42:10|11823.6|11821.6|11825.1|11823.1|11825.9|11823.9|11823.6|11821.6|21
1653464540000|2022-05-25 07:42:20|11825.2|11823.2|11825.2|11823.2|11825.7|11823.7|11823.7|11821.7|32
1653464550000|2022-05-25 07:42:30|11825.5|11823.5|11825.7|11823.7|11825.7|11823.7|11824.5|11822.5|12
1653464560000|2022-05-25 07:42:40|11825.2|11823.2|11825.2|11823.2|11826.4|11824.4|11825|11823|15
1653464570000|2022-05-25 07:42:50|11824.9|11822.9|11818|11816|11825.6|11823.6|11817.6|11815.6|82
1653464580000|2022-05-25 07:43:00|11818.1|11816.1|11817|11815|11818.2|11816.2|11814.7|11812.7|30
1653464590000|2022-05-25 07:43:10|11817.4|11815.4|11816.9|11814.9|11817.4|11815.4|11814|11812|24
1653464600000|2022-05-25 07:43:20|11817|11815|11818.5|11816.5|11819.1|11817.1|11816.9|11814.9|14
1653464610000|2022-05-25 07:43:30|11818.6|11816.6|11818.9|11816.9|11819.9|11817.9|11818.6|11816.6|4
1653464620000|2022-05-25 07:43:40|11819.4|11817.4|11819.4|11817.4|11820.6|11818.6|11819|11817|18
1653464630000|2022-05-25 07:43:50|11819.5|11817.5|11818.4|11816.4|11819.6|11817.6|11818.2|11816.2|15
1653464640000|2022-05-25 07:44:00|11818.5|11816.5|11816.9|11814.9|11819.5|11817.5|11816.9|11814.9|5
1653464650000|2022-05-25 07:44:10|11817.1|11815.1|11818.4|11816.4|11818.4|11816.4|11817.1|11815.1|13
1653464660000|2022-05-25 07:44:20|11818.2|11816.2|11820.4|11818.4|11821.4|11819.4|11818.2|11816.2|25
1653464670000|2022-05-25 07:44:30|11820.1|11818.1|11820.9|11818.9|11821.1|11819.1|11819.2|11817.2|13
1653464680000|2022-05-25 07:44:40|11820.7|11818.7|11820.9|11818.9|11821.2|11819.2|11820.4|11818.4|1
1653464690000|2022-05-25 07:44:50|11820.5|11818.5|11820.9|11818.9|11821.9|11819.9|11819.6|11817.6|11
1653464700000|2022-05-25 07:45:00|11820.7|11818.7|11819.9|11817.9|11820.9|11818.9|11819.4|11817.4|4
1653464710000|2022-05-25 07:45:10|11820|11818|11818.1|11816.1|11820.9|11818.9|11817.5|11815.5|14
1653464720000|2022-05-25 07:45:20|11818|11816|11816.7|11814.7|11820|11818|11816.6|11814.6|18
1653464730000|2022-05-25 07:45:30|11816.6|11814.6|11818.1|11816.1|11818.1|11816.1|11816.4|11814.4|9
1653464740000|2022-05-25 07:45:40|11818.2|11816.2|11816.9|11814.9|11818.2|11816.2|11813.2|11811.2|13
1653464750000|2022-05-25 07:45:50|11816.7|11814.7|11814.4|11812.4|11816.9|11814.9|11814.4|11812.4|9
1653464760000|2022-05-25 07:46:00|11814.5|11812.5|11812.7|11810.7|11815.2|11813.2|11812.6|11810.6|21
1653464770000|2022-05-25 07:46:10|11812.6|11810.6|11812.1|11810.1|11814|11812|11812|11810|25
1653464780000|2022-05-25 07:46:20|11811.7|11809.7|11813.2|11811.2|11813.2|11811.2|11809.9|11807.9|47
1653464790000|2022-05-25 07:46:30|11813.4|11811.4|11814.6|11812.6|11815|11813|11812.6|11810.6|5
1653464800000|2022-05-25 07:46:40|11814.4|11812.4|11813.9|11811.9|11815.6|11813.6|11813.2|11811.2|12
1653464810000|2022-05-25 07:46:50|11814|11812|11814.6|11812.6|11815|11813|11813.2|11811.2|10
1653464820000|2022-05-25 07:47:00|11814.5|11812.5|11816|11814|11816.6|11814.6|11814.1|11812.1|8
1653464830000|2022-05-25 07:47:10|11817.1|11815.1|11819.1|11817.1|11819.4|11817.4|11817.1|11815.1|20
1653464840000|2022-05-25 07:47:20|11819.4|11817.4|11816.7|11814.7|11819.4|11817.4|11816.4|11814.4|28
1653464850000|2022-05-25 07:47:30|11816.9|11814.9|11819.9|11817.9|11820.7|11818.7|11816.9|11814.9|13
1653464860000|2022-05-25 07:47:40|11820|11818|11817.9|11815.9|11820.4|11818.4|11817.5|11815.5|15
1653464870000|2022-05-25 07:47:50|11817.6|11815.6|11817.4|11815.4|11818.6|11816.6|11816.9|11814.9|15
1653464880000|2022-05-25 07:48:00|11817.6|11815.6|11820.1|11818.1|11821|11819|11817.2|11815.2|7
1653464890000|2022-05-25 07:48:10|11820.2|11818.2|11825.1|11823.1|11826|11824|11820.1|11818.1|101
1653464900000|2022-05-25 07:48:20|11825.4|11823.4|11823.1|11821.1|11826.6|11824.6|11822.9|11820.9|63
1653464910000|2022-05-25 07:48:30|11823.5|11821.5|11823.6|11821.6|11823.6|11821.6|11820.6|11818.6|26
1653464920000|2022-05-25 07:48:40|11824|11822|11821.5|11819.5|11824.1|11822.1|11821|11819|19
1653464930000|2022-05-25 07:48:50|11821.4|11819.4|11821.7|11819.7|11823|11821|11820.7|11818.7|15
1653464940000|2022-05-25 07:49:00|11821.6|11819.6|11820.2|11818.2|11822.1|11820.1|11819.6|11817.6|10
1653464950000|2022-05-25 07:49:10|11820|11818|11818.7|11816.7|11820.9|11818.9|11816.7|11814.7|22
1653464960000|2022-05-25 07:49:20|11818.9|11816.9|11819.9|11817.9|11820.1|11818.1|11818.7|11816.7|9
1653464970000|2022-05-25 07:49:30|11819.7|11817.7|11824.4|11822.4|11824.4|11822.4|11819.7|11817.7|19
1653464980000|2022-05-25 07:49:40|11824.5|11822.5|11824.9|11822.9|11826.4|11824.4|11823.7|11821.7|12
1653464990000|2022-05-25 07:49:50|11825|11823|11824.9|11822.9|11826.1|11824.1|11824.5|11822.5|24
1653465000000|2022-05-25 07:50:00|11824.6|11822.6|11827|11825|11827.1|11825.1|11823.4|11821.4|23
1653465010000|2022-05-25 07:50:10|11826.9|11824.9|11824.9|11822.9|11826.9|11824.9|11824.5|11822.5|12
1653465020000|2022-05-25 07:50:20|11825|11823|11825.1|11823.1|11826.1|11824.1|11821.9|11819.9|43
1653465030000|2022-05-25 07:50:30|11825|11823|11828.6|11826.6|11829.4|11827.4|11824.5|11822.5|44
1653465040000|2022-05-25 07:50:40|11828.7|11826.7|11828.2|11826.2|11830.2|11828.2|11828|11826|55
1653465050000|2022-05-25 07:50:50|11828.4|11826.4|11829.2|11827.2|11829.4|11827.4|11826.2|11824.2|86
1653465060000|2022-05-25 07:51:00|11828.6|11826.6|11828.4|11826.4|11829|11827|11826.4|11824.4|43
1653465070000|2022-05-25 07:51:10|11828.2|11826.2|11827.4|11825.4|11828.4|11826.4|11826.5|11824.5|12
1653465080000|2022-05-25 07:51:20|11827.2|11825.2|11830.9|11828.9|11831.7|11829.7|11826.9|11824.9|35
1653465090000|2022-05-25 07:51:30|11830.7|11828.7|11831.4|11829.4|11833|11831|11830.7|11828.7|29
1653465100000|2022-05-25 07:51:40|11830.9|11828.9|11831.9|11829.9|11832.6|11830.6|11830.9|11828.9|6
1653465110000|2022-05-25 07:51:50|11831.7|11829.7|11831.7|11829.7|11832.7|11830.7|11831.7|11829.7|9
1653465120000|2022-05-25 07:52:00|11830.1|11828.1|11832.4|11830.4|11832.4|11830.4|11829.4|11827.4|43
1653465130000|2022-05-25 07:52:10|11832.5|11830.5|11830|11828|11832.5|11830.5|11829.9|11827.9|10
1653465140000|2022-05-25 07:52:20|11830.1|11828.1|11829.7|11827.7|11830.5|11828.5|11829|11827|13
1653465150000|2022-05-25 07:52:30|11829.6|11827.6|11829.2|11827.2|11831.1|11829.1|11827.9|11825.9|40
1653465160000|2022-05-25 07:52:40|11829.1|11827.1|11832|11830|11832.6|11830.6|11828.9|11826.9|11
1653465170000|2022-05-25 07:52:50|11832.1|11830.1|11829.2|11827.2|11832.2|11830.2|11828.7|11826.7|25
1653465180000|2022-05-25 07:53:00|11829.4|11827.4|11830.5|11828.5|11830.5|11828.5|11828.6|11826.6|17
1653465190000|2022-05-25 07:53:10|11831.7|11829.7|11832.4|11830.4|11832.4|11830.4|11830.6|11828.6|41
1653465200000|2022-05-25 07:53:20|11832.2|11830.2|11830.9|11828.9|11833.7|11831.7|11830.9|11828.9|18
1653465210000|2022-05-25 07:53:30|11831|11829|11834.4|11832.4|11834.4|11832.4|11831|11829|27
1653465220000|2022-05-25 07:53:40|11834.6|11832.6|11831.6|11829.6|11834.6|11832.6|11831.2|11829.2|51
1653465230000|2022-05-25 07:53:50|11831.7|11829.7|11831.5|11829.5|11833.9|11831.9|11831.1|11829.1|4
1653465240000|2022-05-25 07:54:00|11831.4|11829.4|11831.1|11829.1|11833|11831|11831|11829|6
1653465250000|2022-05-25 07:54:10|11830.9|11828.9|11827.5|11825.5|11830.9|11828.9|11826.1|11824.1|42
1653465260000|2022-05-25 07:54:20|11827.6|11825.6|11831.9|11829.9|11832|11830|11827.4|11825.4|29
1653465270000|2022-05-25 07:54:30|11831.5|11829.5|11832.9|11830.9|11833.5|11831.5|11831.5|11829.5|9
1653465280000|2022-05-25 07:54:40|11833|11831|11831.9|11829.9|11833.5|11831.5|11831.5|11829.5|9
1653465290000|2022-05-25 07:54:50|11831.6|11829.6|11829.9|11827.9|11832.2|11830.2|11828.6|11826.6|28
1653465300000|2022-05-25 07:55:00|11829.7|11827.7|11829.4|11827.4|11829.9|11827.9|11825.9|11823.9|39
1653465310000|2022-05-25 07:55:10|11829.1|11827.1|11830.1|11828.1|11830.6|11828.6|11828.4|11826.4|17
1653465320000|2022-05-25 07:55:20|11828.6|11826.6|11823.9|11821.9|11828.9|11826.9|11823.1|11821.1|29
1653465330000|2022-05-25 07:55:30|11823.7|11821.7|11825.5|11823.5|11826.7|11824.7|11823.5|11821.5|22
1653465340000|2022-05-25 07:55:40|11825.6|11823.6|11825.6|11823.6|11826.4|11824.4|11824.7|11822.7|11
1653465350000|2022-05-25 07:55:50|11825.5|11823.5|11827.4|11825.4|11828.5|11826.5|11825.2|11823.2|21
1653465360000|2022-05-25 07:56:00|11827.1|11825.1|11826.9|11824.9|11828.1|11826.1|11826.4|11824.4|6
1653465370000|2022-05-25 07:56:10|11827.1|11825.1|11828.4|11826.4|11828.5|11826.5|11825.7|11823.7|26
1653465380000|2022-05-25 07:56:20|11828.5|11826.5|11826.9|11824.9|11828.6|11826.6|11825.9|11823.9|5
1653465390000|2022-05-25 07:56:30|11827|11825|11827.1|11825.1|11827.1|11825.1|11825.2|11823.2|9
1653465400000|2022-05-25 07:56:40|11827.4|11825.4|11828|11826|11828.6|11826.6|11827.1|11825.1|26
1653465410000|2022-05-25 07:56:50|11826.9|11824.9|11826.2|11824.2|11827.9|11825.9|11826.2|11824.2|6
1653465420000|2022-05-25 07:57:00|11826.4|11824.4|11826.2|11824.2|11826.4|11824.4|11825|11823|21
1653465430000|2022-05-25 07:57:10|11826.4|11824.4|11823.7|11821.7|11826.4|11824.4|11823|11821|10
1653465440000|2022-05-25 07:57:20|11823.1|11821.1|11823.9|11821.9|11824|11822|11822.7|11820.7|5
1653465450000|2022-05-25 07:57:30|11824|11822|11823.9|11821.9|11824.9|11822.9|11822.6|11820.6|8
1653465460000|2022-05-25 07:57:40|11823.7|11821.7|11820.9|11818.9|11824.1|11822.1|11820.9|11818.9|25
1653465470000|2022-05-25 07:57:50|11820.6|11818.6|11822.1|11820.1|11822.7|11820.7|11819.9|11817.9|43
1653465480000|2022-05-25 07:58:00|11822.2|11820.2|11821|11819|11823.2|11821.2|11821|11819|8
1653465490000|2022-05-25 07:58:10|11820.6|11818.6|11818.7|11816.7|11820.7|11818.7|11817.9|11815.9|31
1653465500000|2022-05-25 07:58:20|11818.6|11816.6|11818.2|11816.2|11819.9|11817.9|11818|11816|55
1653465510000|2022-05-25 07:58:30|11818.4|11816.4|11816.5|11814.5|11819|11817|11816.5|11814.5|24
1653465520000|2022-05-25 07:58:40|11816.6|11814.6|11814.6|11812.6|11816.6|11814.6|11814.6|11812.6|47
1653465530000|2022-05-25 07:58:50|11814.7|11812.7|11815.4|11813.4|11816.4|11814.4|11814.2|11812.2|24
1653465540000|2022-05-25 07:59:00|11815.2|11813.2|11819.7|11817.7|11821.9|11819.9|11815.1|11813.1|40
1653465550000|2022-05-25 07:59:10|11819.6|11817.6|11813.7|11811.7|11819.9|11817.9|11813.6|11811.6|44
1653465560000|2022-05-25 07:59:20|11814|11812|11811.6|11809.6|11814|11812|11811.5|11809.5|51
1653465570000|2022-05-25 07:59:30|11811.9|11809.9|11812.9|11810.9|11813.2|11811.2|11811|11809|23
1653465580000|2022-05-25 07:59:40|11812.6|11810.6|11812.2|11810.2|11813|11811|11811|11809|15
1653465590000|2022-05-25 07:59:50|11812.1|11810.1|11815.7|11813.7|11816.4|11814.4|11808.4|11806.4|66
1653465600000|2022-05-25 08:00:00|11815.9|11813.9|11822.6|11820.6|11822.6|11820.6|11815.6|11813.6|129
1653465610000|2022-05-25 08:00:10|11822.4|11820.4|11825.1|11823.1|11825.1|11823.1|11821.6|11819.6|44
1653465620000|2022-05-25 08:00:20|11825.4|11823.4|11824.1|11822.1|11826.4|11824.4|11821.9|11819.9|58
1653465630000|2022-05-25 08:00:30|11824.2|11822.2|11826.1|11824.1|11826.2|11824.2|11824.1|11822.1|19
1653465640000|2022-05-25 08:00:40|11826|11824|11827.4|11825.4|11828.1|11826.1|11825.7|11823.7|51
1653465650000|2022-05-25 08:00:50|11826.9|11824.9|11825.2|11823.2|11827.1|11825.1|11823.7|11821.7|39
1653465660000|2022-05-25 08:01:00|11825.4|11823.4|11820.9|11818.9|11826.2|11824.2|11819.6|11817.6|42
1653465670000|2022-05-25 08:01:10|11820.6|11818.6|11821.1|11819.1|11823.2|11821.2|11820.6|11818.6|40
1653465680000|2022-05-25 08:01:20|11821|11819|11819.5|11817.5|11821.6|11819.6|11819.1|11817.1|19
1653465690000|2022-05-25 08:01:30|11819.4|11817.4|11816.6|11814.6|11819.9|11817.9|11815.5|11813.5|26
1653465700000|2022-05-25 08:01:40|11816.7|11814.7|11811.4|11809.4|11816.9|11814.9|11811.1|11809.1|50
1653465710000|2022-05-25 08:01:50|11811.2|11809.2|11807.4|11805.4|11812.1|11810.1|11805|11803|105
1653465720000|2022-05-25 08:02:00|11806.6|11804.6|11800.9|11798.9|11807.6|11805.6|11799.6|11797.6|347
1653465730000|2022-05-25 08:02:10|11800.6|11798.6|11796|11794|11800.9|11798.9|11795.1|11793.1|168
1653465740000|2022-05-25 08:02:20|11795.9|11793.9|11794.9|11792.9|11799.4|11797.4|11794.5|11792.5|76
1653465750000|2022-05-25 08:02:30|11795|11793|11795.4|11793.4|11797.2|11795.2|11793.4|11791.4|85
1653465760000|2022-05-25 08:02:40|11795.2|11793.2|11794.5|11792.5|11796.1|11794.1|11793.9|11791.9|36
1653465770000|2022-05-25 08:02:50|11794.4|11792.4|11795.1|11793.1|11795.5|11793.5|11792.7|11790.7|56
1653465780000|2022-05-25 08:03:00|11795.4|11793.4|11795.6|11793.6|11799.2|11797.2|11795.2|11793.2|76
1653465790000|2022-05-25 08:03:10|11795.7|11793.7|11796.9|11794.9|11798.1|11796.1|11794.7|11792.7|43
1653465800000|2022-05-25 08:03:20|11796.7|11794.7|11798.9|11796.9|11800.4|11798.4|11796.7|11794.7|31
1653465810000|2022-05-25 08:03:30|11798.6|11796.6|11795|11793|11798.6|11796.6|11795|11793|29
1653465820000|2022-05-25 08:03:40|11795.6|11793.6|11797.2|11795.2|11797.2|11795.2|11794.5|11792.5|29
1653465830000|2022-05-25 08:03:50|11797.4|11795.4|11797.6|11795.6|11797.9|11795.9|11795|11793|21
1653465840000|2022-05-25 08:04:00|11797.7|11795.7|11798|11796|11800|11798|11796.5|11794.5|27
1653465850000|2022-05-25 08:04:10|11797.7|11795.7|11799.9|11797.9|11799.9|11797.9|11797.7|11795.7|17
1653465860000|2022-05-25 08:04:20|11800.1|11798.1|11801.4|11799.4|11801.5|11799.5|11799.6|11797.6|25
1653465870000|2022-05-25 08:04:30|11801.5|11799.5|11801.6|11799.6|11802.4|11800.4|11799.9|11797.9|28
1653465880000|2022-05-25 08:04:40|11801.7|11799.7|11804|11802|11804.5|11802.5|11801.6|11799.6|51
1653465890000|2022-05-25 08:04:50|11804.4|11802.4|11804.7|11802.7|11805.4|11803.4|11803.6|11801.6|19
1653465900000|2022-05-25 08:05:00|11804.9|11802.9|11802.7|11800.7|11807.4|11805.4|11802.4|11800.4|45
1653465910000|2022-05-25 08:05:10|11802.6|11800.6|11804.4|11802.4|11804.7|11802.7|11801.6|11799.6|27
1653465920000|2022-05-25 08:05:20|11804.2|11802.2|11800.9|11798.9|11805.6|11803.6|11799.5|11797.5|78
1653465930000|2022-05-25 08:05:30|11800.4|11798.4|11797.5|11795.5|11801.5|11799.5|11796.4|11794.4|32
1653465940000|2022-05-25 08:05:40|11797.7|11795.7|11798.1|11796.1|11799.4|11797.4|11797.6|11795.6|28
1653465950000|2022-05-25 08:05:50|11798.2|11796.2|11799.1|11797.1|11799.4|11797.4|11797.4|11795.4|14
1653465960000|2022-05-25 08:06:00|11798.6|11796.6|11796.1|11794.1|11798.9|11796.9|11795.4|11793.4|35
1653465970000|2022-05-25 08:06:10|11796|11794|11795.9|11793.9|11796.4|11794.4|11792.7|11790.7|56
1653465980000|2022-05-25 08:06:20|11796|11794|11793.7|11791.7|11796.4|11794.4|11793.5|11791.5|22
1653465990000|2022-05-25 08:06:30|11792.6|11790.6|11791.7|11789.7|11792.6|11790.6|11790.7|11788.7|62
1653466000000|2022-05-25 08:06:40|11792.5|11790.5|11791.6|11789.6|11792.7|11790.7|11789.7|11787.7|72
1653466010000|2022-05-25 08:06:50|11791.9|11789.9|11790|11788|11792.1|11790.1|11789.5|11787.5|44
1653466020000|2022-05-25 08:07:00|11790.7|11788.7|11791.5|11789.5|11791.5|11789.5|11790.5|11788.5|26
1653466030000|2022-05-25 08:07:10|11791.7|11789.7|11791.2|11789.2|11792.7|11790.7|11791|11789|38
1653466040000|2022-05-25 08:07:20|11791.4|11789.4|11789|11787|11791.7|11789.7|11788.4|11786.4|33
1653466050000|2022-05-25 08:07:30|11788.4|11786.4|11782.7|11780.7|11789.2|11787.2|11782|11780|179
1653466060000|2022-05-25 08:07:40|11782.6|11780.6|11782.7|11780.7|11784.7|11782.7|11781.2|11779.2|54
1653466070000|2022-05-25 08:07:50|11783.4|11781.4|11781.1|11779.1|11783.6|11781.6|11780.6|11778.6|32
1653466080000|2022-05-25 08:08:00|11780.7|11778.7|11779.6|11777.6|11780.7|11778.7|11776.2|11774.2|131
1653466090000|2022-05-25 08:08:10|11779.7|11777.7|11779.2|11777.2|11780.7|11778.7|11778|11776|55
1653466100000|2022-05-25 08:08:20|11779.4|11777.4|11776.6|11774.6|11779.4|11777.4|11775.4|11773.4|58
1653466110000|2022-05-25 08:08:30|11776.7|11774.7|11776.9|11774.9|11777.4|11775.4|11775.4|11773.4|33
1653466120000|2022-05-25 08:08:40|11777|11775|11778.4|11776.4|11780.4|11778.4|11776.6|11774.6|61
1653466130000|2022-05-25 08:08:50|11778.6|11776.6|11779.6|11777.6|11780.5|11778.5|11778.4|11776.4|21
1653466140000|2022-05-25 08:09:00|11779.5|11777.5|11773.5|11771.5|11780|11778|11772|11770|104
1653466150000|2022-05-25 08:09:10|11773.9|11771.9|11773.2|11771.2|11774.5|11772.5|11771.1|11769.1|67
1653466160000|2022-05-25 08:09:20|11773|11771|11771.7|11769.7|11773.7|11771.7|11771.1|11769.1|39
1653466170000|2022-05-25 08:09:30|11772|11770|11767.7|11765.7|11772|11770|11767.7|11765.7|109
1653466180000|2022-05-25 08:09:40|11767.9|11765.9|11769.7|11767.7|11769.9|11767.9|11767.1|11765.1|47
1653466190000|2022-05-25 08:09:50|11770.6|11768.6|11769.4|11767.4|11772.2|11770.2|11768.2|11766.2|61
1653466200000|2022-05-25 08:10:00|11769.5|11767.5|11769.1|11767.1|11771.7|11769.7|11769.1|11767.1|49
1653466210000|2022-05-25 08:10:10|11768.9|11766.9|11768.6|11766.6|11769.1|11767.1|11767.2|11765.2|42
1653466220000|2022-05-25 08:10:20|11768.7|11766.7|11769.6|11767.6|11770.2|11768.2|11768|11766|54
1653466230000|2022-05-25 08:10:30|11769.7|11767.7|11766.1|11764.1|11769.9|11767.9|11765.9|11763.9|95
1653466240000|2022-05-25 08:10:40|11765.9|11763.9|11761.6|11759.6|11766.9|11764.9|11761.1|11759.1|132
1653466250000|2022-05-25 08:10:50|11761.7|11759.7|11763.1|11761.1|11763.2|11761.2|11761.2|11759.2|73
1653466260000|2022-05-25 08:11:00|11763.6|11761.6|11764.4|11762.4|11764.4|11762.4|11761.5|11759.5|89
1653466270000|2022-05-25 08:11:10|11764.7|11762.7|11763.9|11761.9|11764.7|11762.7|11763|11761|31
1653466280000|2022-05-25 08:11:20|11763.6|11761.6|11762.6|11760.6|11763.9|11761.9|11761.4|11759.4|44
1653466290000|2022-05-25 08:11:30|11762.7|11760.7|11762.6|11760.6|11763.6|11761.6|11761.2|11759.2|43
1653466300000|2022-05-25 08:11:40|11762.7|11760.7|11766.6|11764.6|11767.1|11765.1|11762.7|11760.7|63
1653466310000|2022-05-25 08:11:50|11766.7|11764.7|11768.4|11766.4|11769.1|11767.1|11766|11764|56
1653466320000|2022-05-25 08:12:00|11768.6|11766.6|11773.5|11771.5|11774.6|11772.6|11768.6|11766.6|90
1653466330000|2022-05-25 08:12:10|11772.7|11770.7|11775.9|11773.9|11776.9|11774.9|11772.7|11770.7|87
1653466340000|2022-05-25 08:12:20|11776.2|11774.2|11773.5|11771.5|11776.2|11774.2|11771.9|11769.9|45
1653466350000|2022-05-25 08:12:30|11773.6|11771.6|11774.7|11772.7|11776|11774|11772|11770|157
1653466360000|2022-05-25 08:12:40|11774.6|11772.6|11773.6|11771.6|11775.1|11773.1|11772.2|11770.2|33
1653466370000|2022-05-25 08:12:50|11773.2|11771.2|11773.6|11771.6|11773.6|11771.6|11771.7|11769.7|21
1653466380000|2022-05-25 08:13:00|11773.5|11771.5|11773.7|11771.7|11774|11772|11771.7|11769.7|28
1653466390000|2022-05-25 08:13:10|11773.5|11771.5|11774.9|11772.9|11775.2|11773.2|11773.1|11771.1|68
1653466400000|2022-05-25 08:13:20|11774.6|11772.6|11775.1|11773.1|11777.2|11775.2|11774.6|11772.6|83
1653466410000|2022-05-25 08:13:30|11775.9|11773.9|11772.9|11770.9|11776|11774|11771.6|11769.6|74
1653466420000|2022-05-25 08:13:40|11773|11771|11770.9|11768.9|11773|11771|11770.1|11768.1|20
1653466430000|2022-05-25 08:13:50|11770.7|11768.7|11771.5|11769.5|11773.7|11771.7|11770.6|11768.6|26
1653466440000|2022-05-25 08:14:00|11772.6|11770.6|11773.9|11771.9|11775.9|11773.9|11772.6|11770.6|59
1653466450000|2022-05-25 08:14:10|11774.4|11772.4|11776.4|11774.4|11776.6|11774.6|11772.7|11770.7|63
1653466460000|2022-05-25 08:14:20|11775.9|11773.9|11776.9|11774.9|11778.1|11776.1|11775.7|11773.7|43
1653466470000|2022-05-25 08:14:30|11776.7|11774.7|11778|11776|11778.2|11776.2|11775.7|11773.7|30
1653466480000|2022-05-25 08:14:40|11777.6|11775.6|11778.6|11776.6|11779|11777|11777.2|11775.2|41
1653466490000|2022-05-25 08:14:50|11778.4|11776.4|11776.4|11774.4|11779.4|11777.4|11775|11773|33
1653466500000|2022-05-25 08:15:00|11776.9|11774.9|11775.6|11773.6|11776.9|11774.9|11774.7|11772.7|40
1653466510000|2022-05-25 08:15:10|11775.5|11773.5|11772.1|11770.1|11775.7|11773.7|11770.5|11768.5|40
1653466520000|2022-05-25 08:15:20|11772.4|11770.4|11770.5|11768.5|11772.9|11770.9|11770.5|11768.5|62
1653466530000|2022-05-25 08:15:30|11770.6|11768.6|11772.9|11770.9|11773.2|11771.2|11770.6|11768.6|27
1653466540000|2022-05-25 08:15:40|11772.7|11770.7|11769|11767|11772.7|11770.7|11768.4|11766.4|52
1653466550000|2022-05-25 08:15:50|11768.2|11766.2|11766.4|11764.4|11768.6|11766.6|11766.4|11764.4|84
1653466560000|2022-05-25 08:16:00|11766.5|11764.5|11769|11767|11770.4|11768.4|11766.4|11764.4|40
1653466570000|2022-05-25 08:16:10|11769.4|11767.4|11772.6|11770.6|11773.5|11771.5|11769.4|11767.4|75
1653466580000|2022-05-25 08:16:20|11772.7|11770.7|11772.4|11770.4|11773.6|11771.6|11771.5|11769.5|25
1653466590000|2022-05-25 08:16:30|11772.5|11770.5|11768.6|11766.6|11772.5|11770.5|11768.5|11766.5|25
1653466600000|2022-05-25 08:16:40|11768.7|11766.7|11769.9|11767.9|11770.1|11768.1|11767.5|11765.5|56
1653466610000|2022-05-25 08:16:50|11769.7|11767.7|11769.6|11767.6|11770.4|11768.4|11767.6|11765.6|24
1653466620000|2022-05-25 08:17:00|11769.5|11767.5|11769.1|11767.1|11772|11770|11768.5|11766.5|35
1653466630000|2022-05-25 08:17:10|11769|11767|11770.6|11768.6|11770.6|11768.6|11768|11766|25
1653466640000|2022-05-25 08:17:20|11770.5|11768.5|11769.4|11767.4|11770.6|11768.6|11769.1|11767.1|7
1653466650000|2022-05-25 08:17:30|11769.2|11767.2|11767.1|11765.1|11769.2|11767.2|11767|11765|21
1653466660000|2022-05-25 08:17:40|11767.2|11765.2|11764.7|11762.7|11768.6|11766.6|11764.5|11762.5|51
1653466670000|2022-05-25 08:17:50|11764.9|11762.9|11764.4|11762.4|11766.1|11764.1|11763|11761|61
1653466680000|2022-05-25 08:18:00|11764.6|11762.6|11763.9|11761.9|11764.6|11762.6|11762.7|11760.7|32
1653466690000|2022-05-25 08:18:10|11764|11762|11766.7|11764.7|11766.9|11764.9|11763.7|11761.7|34
1653466700000|2022-05-25 08:18:20|11766.6|11764.6|11769.4|11767.4|11769.4|11767.4|11766.1|11764.1|32
1653466710000|2022-05-25 08:18:30|11769.5|11767.5|11770.9|11768.9|11770.9|11768.9|11769.1|11767.1|17
1653466720000|2022-05-25 08:18:40|11771.1|11769.1|11770.5|11768.5|11772.1|11770.1|11770.2|11768.2|23
1653466730000|2022-05-25 08:18:50|11770.2|11768.2|11770.9|11768.9|11771|11769|11770.1|11768.1|17
1653466740000|2022-05-25 08:19:00|11770.7|11768.7|11773.6|11771.6|11774.2|11772.2|11767.6|11765.6|110
1653466750000|2022-05-25 08:19:10|11773.5|11771.5|11775.1|11773.1|11775.1|11773.1|11772.9|11770.9|29
1653466760000|2022-05-25 08:19:20|11774.6|11772.6|11773.7|11771.7|11775|11773|11772|11770|26
1653466770000|2022-05-25 08:19:30|11773.6|11771.6|11775.9|11773.9|11777.4|11775.4|11773.5|11771.5|44
1653466780000|2022-05-25 08:19:40|11776|11774|11772.6|11770.6|11776.2|11774.2|11772.2|11770.2|20
1653466790000|2022-05-25 08:19:50|11772.7|11770.7|11770.6|11768.6|11773.4|11771.4|11770.6|11768.6|22
1653466800000|2022-05-25 08:20:00|11770.5|11768.5|11767.7|11765.7|11770.5|11768.5|11767|11765|40
1653466810000|2022-05-25 08:20:10|11767.2|11765.2|11767.2|11765.2|11767.5|11765.5|11766|11764|13
1653466820000|2022-05-25 08:20:20|11767.7|11765.7|11771.4|11769.4|11771.9|11769.9|11767.7|11765.7|27
1653466830000|2022-05-25 08:20:30|11771.5|11769.5|11775.9|11773.9|11775.9|11773.9|11771|11769|20
1653466840000|2022-05-25 08:20:40|11775.7|11773.7|11776|11774|11776.2|11774.2|11774.9|11772.9|28
1653466850000|2022-05-25 08:20:50|11775.9|11773.9|11773|11771|11776.2|11774.2|11772.9|11770.9|18
1653466860000|2022-05-25 08:21:00|11773.1|11771.1|11774.7|11772.7|11775|11773|11773|11771|6
1653466870000|2022-05-25 08:21:10|11774.6|11772.6|11774.9|11772.9|11776.1|11774.1|11774.6|11772.6|27
1653466880000|2022-05-25 08:21:20|11775.2|11773.2|11777.1|11775.1|11778.9|11776.9|11775.2|11773.2|61
1653466890000|2022-05-25 08:21:30|11777|11775|11776.1|11774.1|11777.5|11775.5|11775.9|11773.9|28
1653466900000|2022-05-25 08:21:40|11776.4|11774.4|11776.7|11774.7|11776.7|11774.7|11775.5|11773.5|8
1653466910000|2022-05-25 08:21:50|11776.5|11774.5|11777|11775|11778.7|11776.7|11776.1|11774.1|48
1653466920000|2022-05-25 08:22:00|11776|11774|11776.4|11774.4|11777.5|11775.5|11775.9|11773.9|31
1653466930000|2022-05-25 08:22:10|11776.2|11774.2|11777.2|11775.2|11779|11777|11775.9|11773.9|38
1653466940000|2022-05-25 08:22:20|11777.4|11775.4|11774.9|11772.9|11777.9|11775.9|11774.4|11772.4|18
1653466950000|2022-05-25 08:22:30|11774.6|11772.6|11775.2|11773.2|11776|11774|11774.6|11772.6|25
1653466960000|2022-05-25 08:22:40|11774.9|11772.9|11774.7|11772.7|11776.7|11774.7|11774.4|11772.4|20
1653466970000|2022-05-25 08:22:50|11774.6|11772.6|11774.9|11772.9|11775.1|11773.1|11773.9|11771.9|16
1653466980000|2022-05-25 08:23:00|11775|11773|11773.7|11771.7|11775|11773|11773.2|11771.2|12
1653466990000|2022-05-25 08:23:10|11773.9|11771.9|11773.6|11771.6|11774|11772|11773|11771|11
1653467000000|2022-05-25 08:23:20|11773.5|11771.5|11773.7|11771.7|11774.9|11772.9|11773.2|11771.2|15
1653467010000|2022-05-25 08:23:30|11774.6|11772.6|11773.9|11771.9|11774.9|11772.9|11773.6|11771.6|12
1653467020000|2022-05-25 08:23:40|11773.5|11771.5|11775.1|11773.1|11775.1|11773.1|11773.5|11771.5|7
1653467030000|2022-05-25 08:23:50|11775.2|11773.2|11777.5|11775.5|11779|11777|11775.1|11773.1|34
1653467040000|2022-05-25 08:24:00|11777.1|11775.1|11777.5|11775.5|11778.1|11776.1|11777.1|11775.1|15
1653467050000|2022-05-25 08:24:10|11777.6|11775.6|11776.1|11774.1|11778.2|11776.2|11776.1|11774.1|8
1653467060000|2022-05-25 08:24:20|11776.4|11774.4|11773.9|11771.9|11777.2|11775.2|11773|11771|37
1653467070000|2022-05-25 08:24:30|11773.6|11771.6|11775.9|11773.9|11775.9|11773.9|11773.6|11771.6|11
1653467080000|2022-05-25 08:24:40|11775.7|11773.7|11776.4|11774.4|11776.6|11774.6|11774.5|11772.5|25
1653467090000|2022-05-25 08:24:50|11776.5|11774.5|11777.4|11775.4|11778.2|11776.2|11776.5|11774.5|13
1653467100000|2022-05-25 08:25:00|11777.2|11775.2|11778.6|11776.6|11778.9|11776.9|11776.5|11774.5|25
1653467110000|2022-05-25 08:25:10|11778.7|11776.7|11778.6|11776.6|11778.9|11776.9|11776.7|11774.7|8
1653467120000|2022-05-25 08:25:20|11778.5|11776.5|11777.7|11775.7|11778.5|11776.5|11777.4|11775.4|3
1653467130000|2022-05-25 08:25:30|11777.5|11775.5|11778.6|11776.6|11779|11777|11777.4|11775.4|8
1653467140000|2022-05-25 08:25:40|11778.5|11776.5|11781.1|11779.1|11782|11780|11778.4|11776.4|52
1653467150000|2022-05-25 08:25:50|11781.2|11779.2|11780.2|11778.2|11782|11780|11780.1|11778.1|38
1653467160000|2022-05-25 08:26:00|11780.1|11778.1|11776.6|11774.6|11780.1|11778.1|11776.5|11774.5|44
1653467170000|2022-05-25 08:26:10|11776.9|11774.9|11775.9|11773.9|11776.9|11774.9|11775.9|11773.9|18
1653467180000|2022-05-25 08:26:20|11775.7|11773.7|11777.1|11775.1|11778.1|11776.1|11775.5|11773.5|22
1653467190000|2022-05-25 08:26:30|11777|11775|11776.1|11774.1|11777.4|11775.4|11775.5|11773.5|19
1653467200000|2022-05-25 08:26:40|11776.2|11774.2|11776.1|11774.1|11777|11775|11775.2|11773.2|22
1653467210000|2022-05-25 08:26:50|11776.5|11774.5|11775.5|11773.5|11777.4|11775.4|11775.1|11773.1|21
1653467220000|2022-05-25 08:27:00|11775.6|11773.6|11773|11771|11776.2|11774.2|11772.9|11770.9|23
1653467230000|2022-05-25 08:27:10|11773.1|11771.1|11771.7|11769.7|11774.2|11772.2|11771.7|11769.7|38
1653467240000|2022-05-25 08:27:20|11771.5|11769.5|11773.9|11771.9|11774.4|11772.4|11771.5|11769.5|40
1653467250000|2022-05-25 08:27:30|11773.7|11771.7|11773.9|11771.9|11774.7|11772.7|11773.6|11771.6|14
1653467260000|2022-05-25 08:27:40|11774.2|11772.2|11773|11771|11774.9|11772.9|11772.6|11770.6|21
1653467270000|2022-05-25 08:27:50|11772.9|11770.9|11773.6|11771.6|11773.7|11771.7|11772.9|11770.9|11
1653467280000|2022-05-25 08:28:00|11773.5|11771.5|11776.4|11774.4|11777.2|11775.2|11773.5|11771.5|24
1653467290000|2022-05-25 08:28:10|11776.2|11774.2|11777.9|11775.9|11779.7|11777.7|11776.2|11774.2|43
1653467300000|2022-05-25 08:28:20|11778.1|11776.1|11776.4|11774.4|11778.1|11776.1|11776.2|11774.2|13
1653467310000|2022-05-25 08:28:30|11776.2|11774.2|11774.4|11772.4|11777|11775|11774.4|11772.4|12
1653467320000|2022-05-25 08:28:40|11774.1|11772.1|11775.1|11773.1|11775.1|11773.1|11771|11769|40
1653467330000|2022-05-25 08:28:50|11774.7|11772.7|11775.7|11773.7|11775.9|11773.9|11773.9|11771.9|8
1653467340000|2022-05-25 08:29:00|11775.6|11773.6|11775.5|11773.5|11776.1|11774.1|11775.4|11773.4|5
1653467350000|2022-05-25 08:29:10|11775.4|11773.4|11774.9|11772.9|11776.1|11774.1|11774.1|11772.1|19
1653467360000|2022-05-25 08:29:20|11774.6|11772.6|11775.7|11773.7|11775.7|11773.7|11774.5|11772.5|3
1653467370000|2022-05-25 08:29:30|11776|11774|11777.4|11775.4|11779|11777|11775.5|11773.5|27
1653467380000|2022-05-25 08:29:40|11777.1|11775.1|11775.9|11773.9|11777.5|11775.5|11775.9|11773.9|14
1653467390000|2022-05-25 08:29:50|11775.7|11773.7|11778.7|11776.7|11778.9|11776.9|11775.4|11773.4|20
1653467400000|2022-05-25 08:30:00|11778.5|11776.5|11781.5|11779.5|11781.6|11779.6|11777.2|11775.2|86
1653467410000|2022-05-25 08:30:10|11781.4|11779.4|11782|11780|11784.4|11782.4|11781.4|11779.4|77
1653467420000|2022-05-25 08:30:20|11782.1|11780.1|11782.7|11780.7|11784.1|11782.1|11781.5|11779.5|40
1653467430000|2022-05-25 08:30:30|11783.2|11781.2|11784.5|11782.5|11784.5|11782.5|11781.4|11779.4|79
1653467440000|2022-05-25 08:30:40|11784.2|11782.2|11786|11784|11786.9|11784.9|11784.2|11782.2|84
1653467450000|2022-05-25 08:30:50|11786.9|11784.9|11785.9|11783.9|11787.5|11785.5|11785|11783|46
1653467460000|2022-05-25 08:31:00|11786|11784|11787.4|11785.4|11787.5|11785.5|11784.6|11782.6|34
1653467470000|2022-05-25 08:31:10|11787.2|11785.2|11788|11786|11788.4|11786.4|11786.7|11784.7|53
1653467480000|2022-05-25 08:31:20|11787.9|11785.9|11785|11783|11788.1|11786.1|11784.9|11782.9|23
1653467490000|2022-05-25 08:31:30|11784.9|11782.9|11787.1|11785.1|11787.9|11785.9|11784.9|11782.9|44
1653467500000|2022-05-25 08:31:40|11787|11785|11785.9|11783.9|11787.2|11785.2|11785.4|11783.4|6
1653467510000|2022-05-25 08:31:50|11785.6|11783.6|11787.6|11785.6|11787.6|11785.6|11784.7|11782.7|22
1653467520000|2022-05-25 08:32:00|11787.9|11785.9|11787.9|11785.9|11788.4|11786.4|11787.4|11785.4|38
1653467530000|2022-05-25 08:32:10|11787.7|11785.7|11789.2|11787.2|11789.7|11787.7|11787.1|11785.1|64
1653467540000|2022-05-25 08:32:20|11789.1|11787.1|11787.1|11785.1|11789.2|11787.2|11786.9|11784.9|45
1653467550000|2022-05-25 08:32:30|11787.4|11785.4|11790.5|11788.5|11790.6|11788.6|11787.1|11785.1|49
1653467560000|2022-05-25 08:32:40|11790.6|11788.6|11790.5|11788.5|11791.6|11789.6|11789.9|11787.9|44
1653467570000|2022-05-25 08:32:50|11790.4|11788.4|11790.7|11788.7|11791.5|11789.5|11789.9|11787.9|35
1653467580000|2022-05-25 08:33:00|11790.6|11788.6|11792.9|11790.9|11793.2|11791.2|11790.5|11788.5|76
1653467590000|2022-05-25 08:33:10|11792.6|11790.6|11795|11793|11795.1|11793.1|11792.6|11790.6|62
1653467600000|2022-05-25 08:33:20|11795.5|11793.5|11793|11791|11795.6|11793.6|11792.9|11790.9|66
1653467610000|2022-05-25 08:33:30|11793.4|11791.4|11791.1|11789.1|11793.5|11791.5|11790.1|11788.1|72
1653467620000|2022-05-25 08:33:40|11791.2|11789.2|11792.2|11790.2|11792.4|11790.4|11789.5|11787.5|52
1653467630000|2022-05-25 08:33:50|11792.4|11790.4|11795.4|11793.4|11795.5|11793.5|11792.2|11790.2|26
1653467640000|2022-05-25 08:34:00|11795.5|11793.5|11794.9|11792.9|11796|11794|11792.6|11790.6|38
1653467650000|2022-05-25 08:34:10|11795|11793|11793.5|11791.5|11795.1|11793.1|11793.5|11791.5|20
1653467660000|2022-05-25 08:34:20|11794|11792|11791.2|11789.2|11794|11792|11791|11789|26
1653467670000|2022-05-25 08:34:30|11791.1|11789.1|11792.2|11790.2|11793|11791|11791|11789|27
1653467680000|2022-05-25 08:34:40|11792.5|11790.5|11791.7|11789.7|11792.5|11790.5|11791.6|11789.6|17
1653467690000|2022-05-25 08:34:50|11791.9|11789.9|11792.2|11790.2|11794.5|11792.5|11791.9|11789.9|21
1653467700000|2022-05-25 08:35:00|11792.4|11790.4|11791.4|11789.4|11792.7|11790.7|11790.6|11788.6|59
1653467710000|2022-05-25 08:35:10|11791.5|11789.5|11790.7|11788.7|11791.6|11789.6|11789|11787|50
1653467720000|2022-05-25 08:35:20|11790.6|11788.6|11788.2|11786.2|11790.7|11788.7|11788.2|11786.2|9
1653467730000|2022-05-25 08:35:30|11788.5|11786.5|11789.7|11787.7|11790.5|11788.5|11787.6|11785.6|21
1653467740000|2022-05-25 08:35:40|11790.2|11788.2|11787.4|11785.4|11790.4|11788.4|11787.4|11785.4|15
1653467750000|2022-05-25 08:35:50|11787|11785|11787.1|11785.1|11788.1|11786.1|11787|11785|19
1653467760000|2022-05-25 08:36:00|11787|11785|11788.9|11786.9|11789.7|11787.7|11785.7|11783.7|81
1653467770000|2022-05-25 08:36:10|11789|11787|11790.7|11788.7|11790.9|11788.9|11788.7|11786.7|23
1653467780000|2022-05-25 08:36:20|11790.6|11788.6|11790.5|11788.5|11791.2|11789.2|11789.5|11787.5|35
1653467790000|2022-05-25 08:36:30|11790.4|11788.4|11790.9|11788.9|11791.1|11789.1|11790|11788|13
1653467800000|2022-05-25 08:36:40|11791|11789|11793.5|11791.5|11793.5|11791.5|11791|11789|11
1653467810000|2022-05-25 08:36:50|11793.6|11791.6|11793|11791|11794.7|11792.7|11792.2|11790.2|30
1653467820000|2022-05-25 08:37:00|11793.1|11791.1|11792.6|11790.6|11793.2|11791.2|11792.4|11790.4|17
1653467830000|2022-05-25 08:37:10|11793|11791|11794.6|11792.6|11794.7|11792.7|11792.5|11790.5|28
1653467840000|2022-05-25 08:37:20|11794.5|11792.5|11794.9|11792.9|11796|11794|11793.4|11791.4|53
1653467850000|2022-05-25 08:37:30|11794.4|11792.4|11792.2|11790.2|11794.5|11792.5|11791.5|11789.5|59
1653467860000|2022-05-25 08:37:40|11791.5|11789.5|11792|11790|11792.5|11790.5|11791.1|11789.1|23
1653467870000|2022-05-25 08:37:50|11792.1|11790.1|11793.1|11791.1|11794.1|11792.1|11792.1|11790.1|44
1653467880000|2022-05-25 08:38:00|11792.6|11790.6|11791.6|11789.6|11792.6|11790.6|11790.6|11788.6|38
1653467890000|2022-05-25 08:38:10|11791.5|11789.5|11791.6|11789.6|11792.1|11790.1|11790.6|11788.6|13
1653467900000|2022-05-25 08:38:20|11791.5|11789.5|11795|11793|11795|11793|11791.2|11789.2|35
1653467910000|2022-05-25 08:38:30|11794.9|11792.9|11796.6|11794.6|11797.1|11795.1|11793.9|11791.9|49
1653467920000|2022-05-25 08:38:40|11796.7|11794.7|11796|11794|11796.7|11794.7|11795|11793|10
1653467930000|2022-05-25 08:38:50|11796.7|11794.7|11797.7|11795.7|11797.7|11795.7|11796|11794|11
1653467940000|2022-05-25 08:39:00|11797.9|11795.9|11798.6|11796.6|11799|11797|11797.6|11795.6|46
1653467950000|2022-05-25 08:39:10|11799.2|11797.2|11797.7|11795.7|11799.6|11797.6|11797.6|11795.6|29
1653467960000|2022-05-25 08:39:20|11797.9|11795.9|11793.5|11791.5|11798.1|11796.1|11793.2|11791.2|48
1653467970000|2022-05-25 08:39:30|11793.2|11791.2|11792.2|11790.2|11793.9|11791.9|11791.7|11789.7|34
1653467980000|2022-05-25 08:39:40|11792.5|11790.5|11790.7|11788.7|11793.2|11791.2|11790.7|11788.7|20
1653467990000|2022-05-25 08:39:50|11790.9|11788.9|11790.7|11788.7|11792.7|11790.7|11790.7|11788.7|14
1653468000000|2022-05-25 08:40:00|11791|11789|11791.1|11789.1|11791.9|11789.9|11790.7|11788.7|25
1653468010000|2022-05-25 08:40:10|11791.2|11789.2|11790.2|11788.2|11792.5|11790.5|11790|11788|34
1653468020000|2022-05-25 08:40:20|11790.5|11788.5|11790.5|11788.5|11791.1|11789.1|11790.1|11788.1|15
1653468030000|2022-05-25 08:40:30|11790.4|11788.4|11793.1|11791.1|11793.5|11791.5|11790.2|11788.2|17
1653468040000|2022-05-25 08:40:40|11792.6|11790.6|11794|11792|11794.2|11792.2|11791.6|11789.6|18
1653468050000|2022-05-25 08:40:50|11793.9|11791.9|11793.9|11791.9|11794.2|11792.2|11793.4|11791.4|2
1653468060000|2022-05-25 08:41:00|11794|11792|11793|11791|11795.5|11793.5|11793|11791|12
1653468070000|2022-05-25 08:41:10|11793.1|11791.1|11795.9|11793.9|11796.4|11794.4|11791.7|11789.7|102
1653468080000|2022-05-25 08:41:20|11796|11794|11796.5|11794.5|11796.7|11794.7|11795.2|11793.2|11
1653468090000|2022-05-25 08:41:30|11796.4|11794.4|11797.7|11795.7|11798.6|11796.6|11796.4|11794.4|17
1653468100000|2022-05-25 08:41:40|11797.6|11795.6|11798.6|11796.6|11798.6|11796.6|11797.4|11795.4|12
1653468110000|2022-05-25 08:41:50|11798.7|11796.7|11799.1|11797.1|11800|11798|11798.7|11796.7|21
1653468120000|2022-05-25 08:42:00|11799.2|11797.2|11801.4|11799.4|11801.9|11799.9|11799.1|11797.1|50
1653468130000|2022-05-25 08:42:10|11801.1|11799.1|11798.6|11796.6|11802|11800|11798.2|11796.2|36
1653468140000|2022-05-25 08:42:20|11798.9|11796.9|11800.7|11798.7|11800.7|11798.7|11798.6|11796.6|14
1653468150000|2022-05-25 08:42:30|11800.5|11798.5|11801.7|11799.7|11802.2|11800.2|11800.4|11798.4|30
1653468160000|2022-05-25 08:42:40|11801.9|11799.9|11799.2|11797.2|11802.1|11800.1|11799|11797|19
1653468170000|2022-05-25 08:42:50|11799.4|11797.4|11797.2|11795.2|11800.7|11798.7|11796.4|11794.4|56
1653468180000|2022-05-25 08:43:00|11797.4|11795.4|11795.5|11793.5|11797.4|11795.4|11794.4|11792.4|67
1653468190000|2022-05-25 08:43:10|11795.4|11793.4|11796.6|11794.6|11797.2|11795.2|11795.4|11793.4|15
1653468200000|2022-05-25 08:43:20|11796.5|11794.5|11796.1|11794.1|11796.6|11794.6|11795.5|11793.5|18
1653468210000|2022-05-25 08:43:30|11796.2|11794.2|11795.6|11793.6|11797.1|11795.1|11795.6|11793.6|19
1653468220000|2022-05-25 08:43:40|11795.9|11793.9|11796.2|11794.2|11796.9|11794.9|11795.2|11793.2|10
1653468230000|2022-05-25 08:43:50|11796.5|11794.5|11796.9|11794.9|11797|11795|11795.6|11793.6|8
1653468240000|2022-05-25 08:44:00|11796.7|11794.7|11796.7|11794.7|11797.9|11795.9|11795.7|11793.7|12
1653468250000|2022-05-25 08:44:10|11796.6|11794.6|11794.7|11792.7|11796.7|11794.7|11794.7|11792.7|8
1653468260000|2022-05-25 08:44:20|11794.9|11792.9|11795.2|11793.2|11796.1|11794.1|11794.2|11792.2|11
1653468270000|2022-05-25 08:44:30|11795.1|11793.1|11795.6|11793.6|11795.6|11793.6|11794.7|11792.7|2
1653468280000|2022-05-25 08:44:40|11795.7|11793.7|11796.9|11794.9|11797.2|11795.2|11795.6|11793.6|15
1653468290000|2022-05-25 08:44:50|11796.7|11794.7|11795.2|11793.2|11796.9|11794.9|11795.2|11793.2|6
1653468300000|2022-05-25 08:45:00|11795.1|11793.1|11796|11794|11797.2|11795.2|11795.1|11793.1|19
1653468310000|2022-05-25 08:45:10|11796.1|11794.1|11795.5|11793.5|11796.4|11794.4|11795.4|11793.4|3
1653468320000|2022-05-25 08:45:20|11795.6|11793.6|11795.6|11793.6|11796.5|11794.5|11795.5|11793.5|3
1653468330000|2022-05-25 08:45:30|11795.5|11793.5|11793.4|11791.4|11795.6|11793.6|11793|11791|29
1653468340000|2022-05-25 08:45:40|11793.2|11791.2|11793.6|11791.6|11794.1|11792.1|11792.5|11790.5|19
1653468350000|2022-05-25 08:45:50|11793.7|11791.7|11792.7|11790.7|11794.2|11792.2|11792.5|11790.5|12
1653468360000|2022-05-25 08:46:00|11792.6|11790.6|11791.1|11789.1|11792.7|11790.7|11790.7|11788.7|27
1653468370000|2022-05-25 08:46:10|11791.4|11789.4|11792.7|11790.7|11793|11791|11791.1|11789.1|13
1653468380000|2022-05-25 08:46:20|11792.4|11790.4|11793|11791|11793.1|11791.1|11791.4|11789.4|29
1653468390000|2022-05-25 08:46:30|11792.9|11790.9|11792.4|11790.4|11792.9|11790.9|11791.6|11789.6|8
1653468400000|2022-05-25 08:46:40|11792.2|11790.2|11792.2|11790.2|11792.9|11790.9|11792|11790|14
1653468410000|2022-05-25 08:46:50|11792.1|11790.1|11792.6|11790.6|11793.4|11791.4|11792.1|11790.1|4
1653468420000|2022-05-25 08:47:00|11793.2|11791.2|11792.9|11790.9|11793.9|11791.9|11792.5|11790.5|10
1653468430000|2022-05-25 08:47:10|11792.6|11790.6|11792|11790|11792.9|11790.9|11791.7|11789.7|2
1653468440000|2022-05-25 08:47:20|11791.9|11789.9|11794.1|11792.1|11794.1|11792.1|11791.9|11789.9|37
1653468450000|2022-05-25 08:47:30|11793.9|11791.9|11794.1|11792.1|11794.2|11792.2|11793.4|11791.4|8
1653468460000|2022-05-25 08:47:40|11795|11793|11795.4|11793.4|11795.7|11793.7|11794.1|11792.1|51
1653468470000|2022-05-25 08:47:50|11795.5|11793.5|11795.7|11793.7|11797|11795|11795.5|11793.5|15
1653468480000|2022-05-25 08:48:00|11796.2|11794.2|11794.5|11792.5|11796.2|11794.2|11793.4|11791.4|10
1653468490000|2022-05-25 08:48:10|11794.6|11792.6|11792.6|11790.6|11794.6|11792.6|11791.9|11789.9|16
1653468500000|2022-05-25 08:48:20|11792.5|11790.5|11793.4|11791.4|11793.7|11791.7|11791.9|11789.9|8
1653468510000|2022-05-25 08:48:30|11793.5|11791.5|11793.9|11791.9|11794.4|11792.4|11793|11791|13
1653468520000|2022-05-25 08:48:40|11794|11792|11795.9|11793.9|11796.9|11794.9|11793.6|11791.6|22
1653468530000|2022-05-25 08:48:50|11796|11794|11794.4|11792.4|11797|11795|11794|11792|37
1653468540000|2022-05-25 08:49:00|11794.2|11792.2|11793.7|11791.7|11794.2|11792.2|11792.9|11790.9|6
1653468550000|2022-05-25 08:49:10|11793.6|11791.6|11796.5|11794.5|11796.6|11794.6|11792.4|11790.4|83
1653468560000|2022-05-25 08:49:20|11796.1|11794.1|11797.4|11795.4|11797.7|11795.7|11795.7|11793.7|12
1653468570000|2022-05-25 08:49:30|11797.5|11795.5|11797.6|11795.6|11797.9|11795.9|11796.7|11794.7|11
1653468580000|2022-05-25 08:49:40|11796.9|11794.9|11795.9|11793.9|11796.9|11794.9|11795.6|11793.6|6
1653468590000|2022-05-25 08:49:50|11795.7|11793.7|11794.6|11792.6|11795.7|11793.7|11794|11792|11
1653468600000|2022-05-25 08:50:00|11794.2|11792.2|11795.5|11793.5|11795.6|11793.6|11794.2|11792.2|6
1653468610000|2022-05-25 08:50:10|11794.7|11792.7|11795.1|11793.1|11795.1|11793.1|11793.7|11791.7|13
1653468620000|2022-05-25 08:50:20|11794.9|11792.9|11794.6|11792.6|11795.2|11793.2|11794.6|11792.6|3
1653468630000|2022-05-25 08:50:30|11795|11793|11797.4|11795.4|11797.6|11795.6|11795|11793|12
1653468640000|2022-05-25 08:50:40|11797.5|11795.5|11794.9|11792.9|11797.5|11795.5|11790.9|11788.9|67
1653468650000|2022-05-25 08:50:50|11794.7|11792.7|11792.9|11790.9|11795.1|11793.1|11792.7|11790.7|2
1653468660000|2022-05-25 08:51:00|11792.7|11790.7|11792.1|11790.1|11793.6|11791.6|11792.1|11790.1|4
1653468670000|2022-05-25 08:51:10|11792.2|11790.2|11792.9|11790.9|11792.9|11790.9|11792.1|11790.1|11
1653468680000|2022-05-25 08:51:20|11792.7|11790.7|11793.1|11791.1|11793.6|11791.6|11792.7|11790.7|12
1653468690000|2022-05-25 08:51:30|11793.2|11791.2|11797.6|11795.6|11797.7|11795.7|11793.2|11791.2|19
1653468700000|2022-05-25 08:51:40|11797.4|11795.4|11799.1|11797.1|11799.1|11797.1|11796.5|11794.5|15
1653468710000|2022-05-25 08:51:50|11799.4|11797.4|11798.9|11796.9|11800.5|11798.5|11798.7|11796.7|15
1653468720000|2022-05-25 08:52:00|11799.4|11797.4|11805|11803|11805|11803|11799.2|11797.2|119
1653468730000|2022-05-25 08:52:10|11804.7|11802.7|11803.9|11801.9|11805.2|11803.2|11803.9|11801.9|37
1653468740000|2022-05-25 08:52:20|11803.4|11801.4|11805.7|11803.7|11806|11804|11803.1|11801.1|32
1653468750000|2022-05-25 08:52:30|11805.6|11803.6|11804.5|11802.5|11805.6|11803.6|11804.2|11802.2|19
1653468760000|2022-05-25 08:52:40|11804.6|11802.6|11804.9|11802.9|11805.2|11803.2|11804|11802|19
1653468770000|2022-05-25 08:52:50|11805|11803|11803.1|11801.1|11805.1|11803.1|11803|11801|14
1653468780000|2022-05-25 08:53:00|11803.5|11801.5|11806.7|11804.7|11806.7|11804.7|11803.4|11801.4|27
1653468790000|2022-05-25 08:53:10|11806.9|11804.9|11806.4|11804.4|11808.6|11806.6|11805.9|11803.9|54
1653468800000|2022-05-25 08:53:20|11806.2|11804.2|11804.7|11802.7|11806.2|11804.2|11803.5|11801.5|25
1653468810000|2022-05-25 08:53:30|11804.6|11802.6|11803.2|11801.2|11804.6|11802.6|11802.6|11800.6|20
1653468820000|2022-05-25 08:53:40|11803|11801|11803.1|11801.1|11804.9|11802.9|11802.6|11800.6|18
1653468830000|2022-05-25 08:53:50|11803.2|11801.2|11803.6|11801.6|11804.6|11802.6|11803|11801|9
1653468840000|2022-05-25 08:54:00|11803.7|11801.7|11804.7|11802.7|11804.7|11802.7|11803|11801|7
1653468850000|2022-05-25 08:54:10|11804.6|11802.6|11805.4|11803.4|11806|11804|11803.5|11801.5|22
1653468860000|2022-05-25 08:54:20|11805.5|11803.5|11806.5|11804.5|11806.7|11804.7|11805|11803|5
1653468870000|2022-05-25 08:54:30|11806|11804|11806.4|11804.4|11806.4|11804.4|11804.4|11802.4|7
1653468880000|2022-05-25 08:54:40|11806.6|11804.6|11806.9|11804.9|11806.9|11804.9|11806|11804|4
1653468890000|2022-05-25 08:54:50|11806.7|11804.7|11805|11803|11807|11805|11805|11803|13
1653468900000|2022-05-25 08:55:00|11805.4|11803.4|11805.6|11803.6|11806.1|11804.1|11805|11803|8
1653468910000|2022-05-25 08:55:10|11805.5|11803.5|11806.4|11804.4|11806.5|11804.5|11805.2|11803.2|7
1653468920000|2022-05-25 08:55:20|11806.2|11804.2|11805.6|11803.6|11806.2|11804.2|11805|11803|5
1653468930000|2022-05-25 08:55:30|11805.7|11803.7|11806.1|11804.1|11807.5|11805.5|11805.7|11803.7|14
1653468940000|2022-05-25 08:55:40|11806|11804|11805.1|11803.1|11806|11804|11804.5|11802.5|12
1653468950000|2022-05-25 08:55:50|11805|11803|11802.2|11800.2|11805|11803|11802.2|11800.2|12
1653468960000|2022-05-25 08:56:00|11802.1|11800.1|11802.2|11800.2|11802.4|11800.4|11801|11799|23
1653468970000|2022-05-25 08:56:10|11802.1|11800.1|11798.4|11796.4|11802.4|11800.4|11798.2|11796.2|16
1653468980000|2022-05-25 08:56:20|11798.2|11796.2|11796.6|11794.6|11798.4|11796.4|11796.4|11794.4|20
1653468990000|2022-05-25 08:56:30|11796.5|11794.5|11795.6|11793.6|11796.6|11794.6|11794.4|11792.4|34
1653469000000|2022-05-25 08:56:40|11795.4|11793.4|11795.4|11793.4|11796.4|11794.4|11795|11793|11
1653469010000|2022-05-25 08:56:50|11795.2|11793.2|11794.2|11792.2|11795.6|11793.6|11793.1|11791.1|26
1653469020000|2022-05-25 08:57:00|11794.1|11792.1|11793.6|11791.6|11796|11794|11792.4|11790.4|60
1653469030000|2022-05-25 08:57:10|11793.5|11791.5|11793.9|11791.9|11793.9|11791.9|11792.7|11790.7|20
1653469040000|2022-05-25 08:57:20|11793.6|11791.6|11793.5|11791.5|11794.1|11792.1|11793.2|11791.2|11
1653469050000|2022-05-25 08:57:30|11793.4|11791.4|11793.6|11791.6|11794.1|11792.1|11793.2|11791.2|11
1653469060000|2022-05-25 08:57:40|11793.2|11791.2|11791.5|11789.5|11793.6|11791.6|11791.1|11789.1|16
1653469070000|2022-05-25 08:57:50|11791.1|11789.1|11792.7|11790.7|11792.7|11790.7|11791.1|11789.1|10
1653469080000|2022-05-25 08:58:00|11793.6|11791.6|11792.7|11790.7|11794.6|11792.6|11792.4|11790.4|24
1653469090000|2022-05-25 08:58:10|11792.9|11790.9|11791.4|11789.4|11793.2|11791.2|11791.4|11789.4|13
1653469100000|2022-05-25 08:58:20|11791.2|11789.2|11791.4|11789.4|11791.6|11789.6|11790.5|11788.5|14
1653469110000|2022-05-25 08:58:30|11791.5|11789.5|11791.2|11789.2|11792.1|11790.1|11791|11789|6
1653469120000|2022-05-25 08:58:40|11791.4|11789.4|11792.5|11790.5|11792.6|11790.6|11791.1|11789.1|8
1653469130000|2022-05-25 08:58:50|11792.4|11790.4|11792.6|11790.6|11792.9|11790.9|11791.6|11789.6|4
1653469140000|2022-05-25 08:59:00|11792.4|11790.4|11792.1|11790.1|11792.6|11790.6|11791.5|11789.5|9
1653469150000|2022-05-25 08:59:10|11792|11790|11790.9|11788.9|11792|11790|11790.9|11788.9|4
1653469160000|2022-05-25 08:59:20|11791|11789|11788.9|11786.9|11791|11789|11787|11785|54
1653469170000|2022-05-25 08:59:30|11788.7|11786.7|11784.5|11782.5|11788.7|11786.7|11784.5|11782.5|43
1653469180000|2022-05-25 08:59:40|11785.6|11783.6|11785.5|11783.5|11786.1|11784.1|11785|11783|27
1653469190000|2022-05-25 08:59:50|11785.2|11783.2|11784.4|11782.4|11785.5|11783.5|11784.2|11782.2|18
1653469200000|2022-05-25 09:00:00|11784.5|11782.5|11784.4|11782.4|11784.5|11782.5|11782.5|11780.5|53
1653469210000|2022-05-25 09:00:10|11784.2|11782.2|11786.5|11784.5|11786.5|11784.5|11783.1|11781.1|36
1653469220000|2022-05-25 09:00:20|11786.6|11784.6|11783.6|11781.6|11786.6|11784.6|11783.6|11781.6|19
1653469230000|2022-05-25 09:00:30|11783.5|11781.5|11783.4|11781.4|11785|11783|11782.9|11780.9|54
1653469240000|2022-05-25 09:00:40|11783.5|11781.5|11781.5|11779.5|11783.6|11781.6|11781.5|11779.5|28
1653469250000|2022-05-25 09:00:50|11781.6|11779.6|11781.6|11779.6|11782|11780|11780.7|11778.7|31
1653469260000|2022-05-25 09:01:00|11781.7|11779.7|11781.4|11779.4|11781.7|11779.7|11781|11779|13
1653469270000|2022-05-25 09:01:10|11781.2|11779.2|11781.9|11779.9|11781.9|11779.9|11780.9|11778.9|14
1653469280000|2022-05-25 09:01:20|11781.4|11779.4|11776.6|11774.6|11781.7|11779.7|11775.6|11773.6|87
1653469290000|2022-05-25 09:01:30|11776.5|11774.5|11779.4|11777.4|11780|11778|11776.5|11774.5|48
1653469300000|2022-05-25 09:01:40|11779.2|11777.2|11779|11777|11779.9|11777.9|11779|11777|14
1653469310000|2022-05-25 09:01:50|11778.9|11776.9|11778.7|11776.7|11779|11777|11777.5|11775.5|25
1653469320000|2022-05-25 09:02:00|11778.9|11776.9|11776.9|11774.9|11779.2|11777.2|11776.9|11774.9|26
1653469330000|2022-05-25 09:02:10|11777.5|11775.5|11774.7|11772.7|11779.2|11777.2|11774.7|11772.7|45
1653469340000|2022-05-25 09:02:20|11774.9|11772.9|11772.7|11770.7|11775.4|11773.4|11772.6|11770.6|35
1653469350000|2022-05-25 09:02:30|11772.4|11770.4|11771.7|11769.7|11773|11771|11771.1|11769.1|53
1653469360000|2022-05-25 09:02:40|11771.9|11769.9|11771.7|11769.7|11772.7|11770.7|11771.6|11769.6|19
1653469370000|2022-05-25 09:02:50|11772|11770|11773.5|11771.5|11774.9|11772.9|11771.7|11769.7|63
1653469380000|2022-05-25 09:03:00|11773.4|11771.4|11774.2|11772.2|11774.2|11772.2|11773|11771|31
1653469390000|2022-05-25 09:03:10|11774.5|11772.5|11773|11771|11775|11773|11772.9|11770.9|29
1653469400000|2022-05-25 09:03:20|11772.9|11770.9|11772.5|11770.5|11773.2|11771.2|11771.1|11769.1|13
1653469410000|2022-05-25 09:03:30|11772.4|11770.4|11772.6|11770.6|11773.4|11771.4|11772|11770|29
1653469420000|2022-05-25 09:03:40|11772.9|11770.9|11770|11768|11773|11771|11769.5|11767.5|62
1653469430000|2022-05-25 09:03:50|11769.9|11767.9|11770|11768|11771|11769|11769.5|11767.5|13
1653469440000|2022-05-25 09:04:00|11770.9|11768.9|11771.2|11769.2|11771.4|11769.4|11770|11768|13
1653469450000|2022-05-25 09:04:10|11771.9|11769.9|11771.9|11769.9|11772.7|11770.7|11771.2|11769.2|33
1653469460000|2022-05-25 09:04:20|11771.7|11769.7|11770.9|11768.9|11772.1|11770.1|11770.6|11768.6|11
1653469470000|2022-05-25 09:04:30|11770.7|11768.7|11768.5|11766.5|11770.7|11768.7|11768|11766|34
1653469480000|2022-05-25 09:04:40|11768.4|11766.4|11767.6|11765.6|11768.7|11766.7|11767.1|11765.1|40
1653469490000|2022-05-25 09:04:50|11767.7|11765.7|11770.4|11768.4|11770.6|11768.6|11767.4|11765.4|28
1653469500000|2022-05-25 09:05:00|11770.5|11768.5|11768.7|11766.7|11770.6|11768.6|11768.6|11766.6|23
1653469510000|2022-05-25 09:05:10|11769.2|11767.2|11769.4|11767.4|11770|11768|11768.7|11766.7|20
1653469520000|2022-05-25 09:05:20|11769|11767|11766.7|11764.7|11769.4|11767.4|11766.7|11764.7|13
1653469530000|2022-05-25 09:05:30|11766.9|11764.9|11767.4|11765.4|11767.9|11765.9|11766.5|11764.5|26
1653469540000|2022-05-25 09:05:40|11767.5|11765.5|11766.2|11764.2|11767.7|11765.7|11766.1|11764.1|23
1653469550000|2022-05-25 09:05:50|11766.4|11764.4|11767|11765|11767.4|11765.4|11765.9|11763.9|32
1653469560000|2022-05-25 09:06:00|11767.1|11765.1|11770.7|11768.7|11773.2|11771.2|11766.4|11764.4|65
1653469570000|2022-05-25 09:06:10|11771.1|11769.1|11769.5|11767.5|11771.2|11769.2|11768.2|11766.2|32
1653469580000|2022-05-25 09:06:20|11769.4|11767.4|11770.5|11768.5|11771.5|11769.5|11769.4|11767.4|35
1653469590000|2022-05-25 09:06:30|11770.6|11768.6|11773.7|11771.7|11773.9|11771.9|11770.5|11768.5|17
1653469600000|2022-05-25 09:06:40|11774.1|11772.1|11776.1|11774.1|11776.1|11774.1|11773.2|11771.2|32
1653469610000|2022-05-25 09:06:50|11776|11774|11769.9|11767.9|11776.5|11774.5|11769.5|11767.5|41
1653469620000|2022-05-25 09:07:00|11769.6|11767.6|11769.1|11767.1|11771.1|11769.1|11768.6|11766.6|21
1653469630000|2022-05-25 09:07:10|11769|11767|11769.4|11767.4|11769.7|11767.7|11768.4|11766.4|13
1653469640000|2022-05-25 09:07:20|11769.5|11767.5|11771.4|11769.4|11771.7|11769.7|11769.5|11767.5|18
1653469650000|2022-05-25 09:07:30|11771.5|11769.5|11770.5|11768.5|11772.4|11770.4|11770.5|11768.5|11
1653469660000|2022-05-25 09:07:40|11770.6|11768.6|11770.5|11768.5|11772|11770|11770.4|11768.4|5
1653469670000|2022-05-25 09:07:50|11771.1|11769.1|11769.2|11767.2|11771.6|11769.6|11768.9|11766.9|16
1653469680000|2022-05-25 09:08:00|11769.4|11767.4|11768.9|11766.9|11769.6|11767.6|11767.2|11765.2|7
1653469690000|2022-05-25 09:08:10|11769|11767|11767.1|11765.1|11769.4|11767.4|11767.1|11765.1|22
1653469700000|2022-05-25 09:08:20|11767.2|11765.2|11767.1|11765.1|11769.2|11767.2|11767|11765|20
1653469710000|2022-05-25 09:08:30|11766.5|11764.5|11765.1|11763.1|11766.5|11764.5|11764|11762|48
1653469720000|2022-05-25 09:08:40|11765.6|11763.6|11767.6|11765.6|11768.1|11766.1|11765.5|11763.5|26
1653469730000|2022-05-25 09:08:50|11767.9|11765.9|11769.4|11767.4|11770.4|11768.4|11767.4|11765.4|26
1653469740000|2022-05-25 09:09:00|11769.1|11767.1|11770.2|11768.2|11770.9|11768.9|11767.9|11765.9|11
1653469750000|2022-05-25 09:09:10|11770.4|11768.4|11772.5|11770.5|11773|11771|11770.4|11768.4|20
1653469760000|2022-05-25 09:09:20|11772.4|11770.4|11773.6|11771.6|11774.2|11772.2|11772.2|11770.2|35
1653469770000|2022-05-25 09:09:30|11773.7|11771.7|11775|11773|11775.1|11773.1|11772.9|11770.9|28
1653469780000|2022-05-25 09:09:40|11774.9|11772.9|11774.7|11772.7|11775.7|11773.7|11774.4|11772.4|19
1653469790000|2022-05-25 09:09:50|11774.6|11772.6|11772.6|11770.6|11774.6|11772.6|11771|11769|19
1653469800000|2022-05-25 09:10:00|11772.2|11770.2|11773|11771|11774.7|11772.7|11772.2|11770.2|28
1653469810000|2022-05-25 09:10:10|11773.1|11771.1|11772.6|11770.6|11773.9|11771.9|11772.6|11770.6|12
1653469820000|2022-05-25 09:10:20|11772.7|11770.7|11773.6|11771.6|11773.7|11771.7|11772.7|11770.7|7
1653469830000|2022-05-25 09:10:30|11773.7|11771.7|11775|11773|11775.4|11773.4|11772.1|11770.1|29
1653469840000|2022-05-25 09:10:40|11774.7|11772.7|11773.4|11771.4|11775|11773|11773.1|11771.1|11
1653469850000|2022-05-25 09:10:50|11773.6|11771.6|11768.9|11766.9|11774.4|11772.4|11768.1|11766.1|195
1653469860000|2022-05-25 09:11:00|11768.7|11766.7|11769.9|11767.9|11770.7|11768.7|11768.7|11766.7|18
1653469870000|2022-05-25 09:11:10|11769.7|11767.7|11770.4|11768.4|11772.7|11770.7|11769.6|11767.6|40
1653469880000|2022-05-25 09:11:20|11770.2|11768.2|11768.4|11766.4|11770.4|11768.4|11768.2|11766.2|14
1653469890000|2022-05-25 09:11:30|11768.5|11766.5|11763.9|11761.9|11768.6|11766.6|11763.4|11761.4|67
1653469900000|2022-05-25 09:11:40|11764.1|11762.1|11763.1|11761.1|11764.4|11762.4|11763|11761|22
1653469910000|2022-05-25 09:11:50|11763|11761|11762.2|11760.2|11763.1|11761.1|11761.2|11759.2|40
1653469920000|2022-05-25 09:12:00|11761.9|11759.9|11754.9|11752.9|11762.2|11760.2|11753.9|11751.9|199
1653469930000|2022-05-25 09:12:10|11755.1|11753.1|11756.5|11754.5|11758.5|11756.5|11754.5|11752.5|86
1653469940000|2022-05-25 09:12:20|11756.2|11754.2|11753.2|11751.2|11757|11755|11753.2|11751.2|70
1653469950000|2022-05-25 09:12:30|11753|11751|11754.4|11752.4|11756.4|11754.4|11752.7|11750.7|76
1653469960000|2022-05-25 09:12:40|11754.2|11752.2|11757|11755|11758.5|11756.5|11754.2|11752.2|56
1653469970000|2022-05-25 09:12:50|11756.9|11754.9|11753.1|11751.1|11756.9|11754.9|11751.6|11749.6|110
1653469980000|2022-05-25 09:13:00|11753|11751|11745.9|11743.9|11754.9|11752.9|11745|11743|225
1653469990000|2022-05-25 09:13:10|11745.5|11743.5|11747.4|11745.4|11747.4|11745.4|11745|11743|56
1653470000000|2022-05-25 09:13:20|11747.2|11745.2|11746.6|11744.6|11747.5|11745.5|11745|11743|84
1653470010000|2022-05-25 09:13:30|11746.5|11744.5|11750|11748|11750.6|11748.6|11746.4|11744.4|49
1653470020000|2022-05-25 09:13:40|11750.1|11748.1|11746.1|11744.1|11750.1|11748.1|11745.5|11743.5|45
1653470030000|2022-05-25 09:13:50|11746|11744|11742.7|11740.7|11746.7|11744.7|11741.5|11739.5|73
1653470040000|2022-05-25 09:14:00|11742.9|11740.9|11737.9|11735.9|11743.6|11741.6|11737.9|11735.9|81
1653470050000|2022-05-25 09:14:10|11737.7|11735.7|11738.6|11736.6|11740.9|11738.9|11737.7|11735.7|67
1653470060000|2022-05-25 09:14:20|11738.5|11736.5|11740.4|11738.4|11741|11739|11737.4|11735.4|75
1653470070000|2022-05-25 09:14:30|11740.5|11738.5|11741.4|11739.4|11742.5|11740.5|11740.2|11738.2|30
1653470080000|2022-05-25 09:14:40|11741.2|11739.2|11738.4|11736.4|11741.9|11739.9|11737.7|11735.7|36
1653470090000|2022-05-25 09:14:50|11739|11737|11737.5|11735.5|11739|11737|11737.1|11735.1|23
1653470100000|2022-05-25 09:15:00|11737.1|11735.1|11733.1|11731.1|11737.1|11735.1|11732.9|11730.9|90
1653470110000|2022-05-25 09:15:10|11733|11731|11734.9|11732.9|11734.9|11732.9|11731.6|11729.6|65
1653470120000|2022-05-25 09:15:20|11734.7|11732.7|11736.4|11734.4|11738.4|11736.4|11734.6|11732.6|76
1653470130000|2022-05-25 09:15:30|11736.5|11734.5|11735.4|11733.4|11736.7|11734.7|11733.2|11731.2|41
1653470140000|2022-05-25 09:15:40|11735.5|11733.5|11736|11734|11736.4|11734.4|11734.1|11732.1|16
1653470150000|2022-05-25 09:15:50|11736.2|11734.2|11741.5|11739.5|11742.5|11740.5|11736.2|11734.2|99
1653470160000|2022-05-25 09:16:00|11741.6|11739.6|11744.2|11742.2|11744.2|11742.2|11741|11739|55
1653470170000|2022-05-25 09:16:10|11744.4|11742.4|11742.5|11740.5|11744.5|11742.5|11741.5|11739.5|37
1653470180000|2022-05-25 09:16:20|11742.1|11740.1|11742.6|11740.6|11743.9|11741.9|11741.9|11739.9|24
1653470190000|2022-05-25 09:16:30|11742.7|11740.7|11740.4|11738.4|11742.7|11740.7|11740.1|11738.1|16
1653470200000|2022-05-25 09:16:40|11740.2|11738.2|11742.5|11740.5|11742.6|11740.6|11740.1|11738.1|39
1653470210000|2022-05-25 09:16:50|11742.6|11740.6|11741.6|11739.6|11743.7|11741.7|11741.4|11739.4|43
1653470220000|2022-05-25 09:17:00|11742|11740|11741.7|11739.7|11742.4|11740.4|11740.6|11738.6|28
1653470230000|2022-05-25 09:17:10|11741.4|11739.4|11744.6|11742.6|11744.7|11742.7|11741.4|11739.4|24
1653470240000|2022-05-25 09:17:20|11744.4|11742.4|11743.4|11741.4|11744.7|11742.7|11743.1|11741.1|17
1653470250000|2022-05-25 09:17:30|11743.5|11741.5|11744.6|11742.6|11744.7|11742.7|11743.1|11741.1|22
1653470260000|2022-05-25 09:17:40|11744.7|11742.7|11742.6|11740.6|11744.7|11742.7|11741.9|11739.9|15
1653470270000|2022-05-25 09:17:50|11742.5|11740.5|11747.5|11745.5|11747.5|11745.5|11742.2|11740.2|60
1653470280000|2022-05-25 09:18:00|11747.6|11745.6|11748.4|11746.4|11749.7|11747.7|11747.1|11745.1|44
1653470290000|2022-05-25 09:18:10|11748.5|11746.5|11751|11749|11751.4|11749.4|11748.1|11746.1|52
1653470300000|2022-05-25 09:18:20|11750.9|11748.9|11748.6|11746.6|11750.9|11748.9|11748.1|11746.1|11
1653470310000|2022-05-25 09:18:30|11748.4|11746.4|11749.4|11747.4|11749.6|11747.6|11747.4|11745.4|16
1653470320000|2022-05-25 09:18:40|11749.6|11747.6|11753|11751|11753.1|11751.1|11749.2|11747.2|24
1653470330000|2022-05-25 09:18:50|11752.9|11750.9|11754.2|11752.2|11755.2|11753.2|11752.9|11750.9|59
1653470340000|2022-05-25 09:19:00|11754.9|11752.9|11757.1|11755.1|11757.5|11755.5|11754.9|11752.9|64
1653470350000|2022-05-25 09:19:10|11757.4|11755.4|11754.1|11752.1|11757.9|11755.9|11753.2|11751.2|41
1653470360000|2022-05-25 09:19:20|11754.2|11752.2|11754.7|11752.7|11755.6|11753.6|11754.2|11752.2|21
1653470370000|2022-05-25 09:19:30|11755|11753|11753.9|11751.9|11755.6|11753.6|11753.9|11751.9|20
1653470380000|2022-05-25 09:19:40|11754|11752|11754.1|11752.1|11755.5|11753.5|11752.4|11750.4|27
1653470390000|2022-05-25 09:19:50|11753.7|11751.7|11753|11751|11754.1|11752.1|11752.6|11750.6|4
1653470400000|2022-05-25 09:20:00|11753.1|11751.1|11756.4|11754.4|11756.5|11754.5|11752.9|11750.9|23
1653470410000|2022-05-25 09:20:10|11756.5|11754.5|11756.1|11754.1|11756.5|11754.5|11755.6|11753.6|8
1653470420000|2022-05-25 09:20:20|11756.2|11754.2|11754|11752|11756.2|11754.2|11754|11752|20
1653470430000|2022-05-25 09:20:30|11753.9|11751.9|11754.1|11752.1|11754.6|11752.6|11753.9|11751.9|6
1653470440000|2022-05-25 09:20:40|11754.2|11752.2|11754.9|11752.9|11754.9|11752.9|11754.2|11752.2|7
1653470450000|2022-05-25 09:20:50|11754.7|11752.7|11755.7|11753.7|11755.7|11753.7|11754|11752|15
1653470460000|2022-05-25 09:21:00|11755.9|11753.9|11753.2|11751.2|11755.9|11753.9|11753.1|11751.1|53
1653470470000|2022-05-25 09:21:10|11752.9|11750.9|11752|11750|11753.1|11751.1|11750.9|11748.9|40
1653470480000|2022-05-25 09:21:20|11751.5|11749.5|11749.2|11747.2|11751.5|11749.5|11748.7|11746.7|55
1653470490000|2022-05-25 09:21:30|11749.4|11747.4|11747.1|11745.1|11749.6|11747.6|11747.1|11745.1|34
1653470500000|2022-05-25 09:21:40|11747.2|11745.2|11746.4|11744.4|11748.5|11746.5|11745.2|11743.2|48
1653470510000|2022-05-25 09:21:50|11746.5|11744.5|11746.7|11744.7|11746.7|11744.7|11743.9|11741.9|50
1653470520000|2022-05-25 09:22:00|11747.1|11745.1|11749|11747|11749|11747|11747.1|11745.1|22
1653470530000|2022-05-25 09:22:10|11748.6|11746.6|11749.5|11747.5|11749.5|11747.5|11748.6|11746.6|11
1653470540000|2022-05-25 09:22:20|11749.6|11747.6|11746.6|11744.6|11750.2|11748.2|11745.1|11743.1|46
1653470550000|2022-05-25 09:22:30|11746.5|11744.5|11747.2|11745.2|11747.2|11745.2|11745.2|11743.2|21
1653470560000|2022-05-25 09:22:40|11746.9|11744.9|11747|11745|11748.1|11746.1|11746.7|11744.7|9
1653470570000|2022-05-25 09:22:50|11747.1|11745.1|11748.2|11746.2|11748.2|11746.2|11747|11745|5
1653470580000|2022-05-25 09:23:00|11748.1|11746.1|11747.5|11745.5|11749.6|11747.6|11747.5|11745.5|14
1653470590000|2022-05-25 09:23:10|11747.9|11745.9|11748.4|11746.4|11748.4|11746.4|11747.9|11745.9|4
1653470600000|2022-05-25 09:23:20|11748.1|11746.1|11750.4|11748.4|11750.6|11748.6|11747|11745|6
1653470610000|2022-05-25 09:23:30|11750.2|11748.2|11747.4|11745.4|11750.4|11748.4|11747.1|11745.1|8
1653470620000|2022-05-25 09:23:40|11747.5|11745.5|11749.4|11747.4|11749.6|11747.6|11747.5|11745.5|5
1653470630000|2022-05-25 09:23:50|11749.5|11747.5|11749.4|11747.4|11749.5|11747.5|11748.9|11746.9|0
1653470640000|2022-05-25 09:24:00|11749.5|11747.5|11748.9|11746.9|11749.9|11747.9|11747.4|11745.4|18
1653470650000|2022-05-25 09:24:10|11749.9|11747.9|11747.9|11745.9|11750.2|11748.2|11746.6|11744.6|45
1653470660000|2022-05-25 09:24:20|11747.7|11745.7|11745.4|11743.4|11747.7|11745.7|11745.2|11743.2|9
1653470670000|2022-05-25 09:24:30|11748|11746|11747.5|11745.5|11750.4|11748.4|11747.5|11745.5|26
1653470680000|2022-05-25 09:24:40|11747.6|11745.6|11749.6|11747.6|11749.6|11747.6|11747.6|11745.6|11
1653470690000|2022-05-25 09:24:50|11749.7|11747.7|11751.4|11749.4|11752.6|11750.6|11749.7|11747.7|26
1653470700000|2022-05-25 09:25:00|11751.2|11749.2|11750.4|11748.4|11752.5|11750.5|11749.6|11747.6|20
1653470710000|2022-05-25 09:25:10|11750.2|11748.2|11748.6|11746.6|11750.2|11748.2|11748.2|11746.2|14
1653470720000|2022-05-25 09:25:20|11748.4|11746.4|11748.5|11746.5|11748.9|11746.9|11747.6|11745.6|14
1653470730000|2022-05-25 09:25:30|11748.6|11746.6|11746.6|11744.6|11748.6|11746.6|11746.6|11744.6|15
1653470740000|2022-05-25 09:25:40|11746.5|11744.5|11746.6|11744.6|11746.7|11744.7|11745.2|11743.2|18
1653470750000|2022-05-25 09:25:50|11746.5|11744.5|11746.5|11744.5|11747|11745|11746.5|11744.5|7
1653470760000|2022-05-25 09:26:00|11746.4|11744.4|11744.9|11742.9|11746.6|11744.6|11744.6|11742.6|14
1653470770000|2022-05-25 09:26:10|11745|11743|11745.1|11743.1|11746.1|11744.1|11744.7|11742.7|7
1653470780000|2022-05-25 09:26:20|11745|11743|11742.4|11740.4|11745.1|11743.1|11740.4|11738.4|80
1653470790000|2022-05-25 09:26:30|11742.2|11740.2|11738.6|11736.6|11742.7|11740.7|11738.6|11736.6|17
1653470800000|2022-05-25 09:26:40|11738.7|11736.7|11739|11737|11740.1|11738.1|11738.5|11736.5|15
1653470810000|2022-05-25 09:26:50|11738.9|11736.9|11742.1|11740.1|11742.5|11740.5|11737.6|11735.6|44
1653470820000|2022-05-25 09:27:00|11741.9|11739.9|11744|11742|11744.1|11742.1|11741.4|11739.4|40
1653470830000|2022-05-25 09:27:10|11744.1|11742.1|11747.6|11745.6|11748.1|11746.1|11743.9|11741.9|21
1653470840000|2022-05-25 09:27:20|11747.7|11745.7|11748.1|11746.1|11748.5|11746.5|11746.4|11744.4|22
1653470850000|2022-05-25 09:27:30|11748|11746|11749.2|11747.2|11749.4|11747.4|11747.2|11745.2|49
1653470860000|2022-05-25 09:27:40|11749.4|11747.4|11751.6|11749.6|11751.9|11749.9|11749.4|11747.4|23
1653470870000|2022-05-25 09:27:50|11751.5|11749.5|11754.2|11752.2|11754.2|11752.2|11751.4|11749.4|35
1653470880000|2022-05-25 09:28:00|11754.4|11752.4|11754.6|11752.6|11755.4|11753.4|11752.5|11750.5|22
1653470890000|2022-05-25 09:28:10|11754.7|11752.7|11755.6|11753.6|11755.7|11753.7|11753.4|11751.4|26
1653470900000|2022-05-25 09:28:20|11755.7|11753.7|11756.7|11754.7|11757.5|11755.5|11754.9|11752.9|40
1653470910000|2022-05-25 09:28:30|11756.5|11754.5|11757.2|11755.2|11757.5|11755.5|11756.2|11754.2|19
1653470920000|2022-05-25 09:28:40|11757.4|11755.4|11759|11757|11759|11757|11755.4|11753.4|67
1653470930000|2022-05-25 09:28:50|11758.6|11756.6|11758.9|11756.9|11759.1|11757.1|11756.4|11754.4|26
1653470940000|2022-05-25 09:29:00|11758.4|11756.4|11758.2|11756.2|11758.9|11756.9|11757.6|11755.6|8
1653470950000|2022-05-25 09:29:10|11758.1|11756.1|11757.9|11755.9|11758.1|11756.1|11756.5|11754.5|16
1653470960000|2022-05-25 09:29:20|11757.6|11755.6|11756.5|11754.5|11757.6|11755.6|11755.4|11753.4|31
1653470970000|2022-05-25 09:29:30|11756.4|11754.4|11755.4|11753.4|11756.9|11754.9|11755.1|11753.1|20
1653470980000|2022-05-25 09:29:40|11755.2|11753.2|11755.5|11753.5|11755.7|11753.7|11754.5|11752.5|9
1653470990000|2022-05-25 09:29:50|11755.6|11753.6|11755|11753|11756.2|11754.2|11754.5|11752.5|20
1653471000000|2022-05-25 09:30:00|11755.1|11753.1|11756.4|11754.4|11756.7|11754.7|11753.2|11751.2|39
1653471010000|2022-05-25 09:30:10|11756.6|11754.6|11754.4|11752.4|11757|11755|11754.2|11752.2|31
1653471020000|2022-05-25 09:30:20|11753.9|11751.9|11751.4|11749.4|11754.1|11752.1|11751.4|11749.4|20
1653471030000|2022-05-25 09:30:30|11751.5|11749.5|11752.4|11750.4|11752.5|11750.5|11751.4|11749.4|23
1653471040000|2022-05-25 09:30:40|11752.2|11750.2|11749.1|11747.1|11752.2|11750.2|11748.4|11746.4|32
1653471050000|2022-05-25 09:30:50|11749|11747|11749.9|11747.9|11749.9|11747.9|11748|11746|26
1653471060000|2022-05-25 09:31:00|11750.9|11748.9|11748.9|11746.9|11751|11749|11748.5|11746.5|23
1653471070000|2022-05-25 09:31:10|11749|11747|11749.9|11747.9|11751.4|11749.4|11749|11747|10
1653471080000|2022-05-25 09:31:20|11750|11748|11750.6|11748.6|11751.1|11749.1|11748.5|11746.5|10
1653471090000|2022-05-25 09:31:30|11750.9|11748.9|11749.4|11747.4|11750.9|11748.9|11748.7|11746.7|5
1653471100000|2022-05-25 09:31:40|11749.5|11747.5|11749.9|11747.9|11750.6|11748.6|11748.5|11746.5|30
1653471110000|2022-05-25 09:31:50|11749.4|11747.4|11748|11746|11749.4|11747.4|11747.5|11745.5|11
1653471120000|2022-05-25 09:32:00|11748.1|11746.1|11750.9|11748.9|11751|11749|11747.4|11745.4|12
1653471130000|2022-05-25 09:32:10|11751.1|11749.1|11750.9|11748.9|11751.1|11749.1|11749.9|11747.9|15
1653471140000|2022-05-25 09:32:20|11750.7|11748.7|11757.1|11755.1|11757.5|11755.5|11750|11748|56
1653471150000|2022-05-25 09:32:30|11756.4|11754.4|11761.1|11759.1|11761.7|11759.7|11756.4|11754.4|89
1653471160000|2022-05-25 09:32:40|11761|11759|11761.4|11759.4|11761.7|11759.7|11760.2|11758.2|39
1653471170000|2022-05-25 09:32:50|11761.6|11759.6|11760.4|11758.4|11761.6|11759.6|11760.2|11758.2|20
1653471180000|2022-05-25 09:33:00|11760|11758|11763.7|11761.7|11763.7|11761.7|11759.4|11757.4|55
1653471190000|2022-05-25 09:33:10|11764.2|11762.2|11765.1|11763.1|11765.5|11763.5|11763.5|11761.5|52
1653471200000|2022-05-25 09:33:20|11765.2|11763.2|11763.7|11761.7|11765.9|11763.9|11763.7|11761.7|28
1653471210000|2022-05-25 09:33:30|11763.9|11761.9|11763.9|11761.9|11764.9|11762.9|11763.9|11761.9|10
1653471220000|2022-05-25 09:33:40|11764|11762|11765|11763|11765.9|11763.9|11763.6|11761.6|14
1653471230000|2022-05-25 09:33:50|11765.2|11763.2|11766.4|11764.4|11767.4|11765.4|11764.4|11762.4|44
1653471240000|2022-05-25 09:34:00|11766.5|11764.5|11765.9|11763.9|11767.2|11765.2|11765.5|11763.5|27
1653471250000|2022-05-25 09:34:10|11765.7|11763.7|11765.1|11763.1|11766.1|11764.1|11764.7|11762.7|1
1653471260000|2022-05-25 09:34:20|11765.2|11763.2|11766.9|11764.9|11767|11765|11765|11763|19
1653471270000|2022-05-25 09:34:30|11766.4|11764.4|11769.5|11767.5|11770.7|11768.7|11766.1|11764.1|62
1653471280000|2022-05-25 09:34:40|11769.4|11767.4|11766.9|11764.9|11769.4|11767.4|11765|11763|26
1653471290000|2022-05-25 09:34:50|11767.1|11765.1|11768.9|11766.9|11768.9|11766.9|11766.4|11764.4|11
1653471300000|2022-05-25 09:35:00|11768.7|11766.7|11767.6|11765.6|11768.9|11766.9|11767.2|11765.2|29
1653471310000|2022-05-25 09:35:10|11767.5|11765.5|11767.6|11765.6|11767.7|11765.7|11766.6|11764.6|11
1653471320000|2022-05-25 09:35:20|11767.4|11765.4|11767.4|11765.4|11768.2|11766.2|11766.9|11764.9|15
1653471330000|2022-05-25 09:35:30|11767.2|11765.2|11767.4|11765.4|11767.6|11765.6|11766.4|11764.4|3
1653471340000|2022-05-25 09:35:40|11768.2|11766.2|11768.6|11766.6|11770.2|11768.2|11766|11764|72
1653471350000|2022-05-25 09:35:50|11768.7|11766.7|11768.7|11766.7|11770|11768|11768|11766|5
1653471360000|2022-05-25 09:36:00|11769.4|11767.4|11769|11767|11770.5|11768.5|11768.6|11766.6|42
1653471370000|2022-05-25 09:36:10|11768.5|11766.5|11772.4|11770.4|11773.4|11771.4|11768.4|11766.4|76
1653471380000|2022-05-25 09:36:20|11772.7|11770.7|11774.7|11772.7|11775.5|11773.5|11770.9|11768.9|50
1653471390000|2022-05-25 09:36:30|11774.6|11772.6|11775.9|11773.9|11777|11775|11774.2|11772.2|68
1653471400000|2022-05-25 09:36:40|11777.2|11775.2|11772.6|11770.6|11777.2|11775.2|11772.1|11770.1|96
1653471410000|2022-05-25 09:36:50|11772.5|11770.5|11776.6|11774.6|11777.4|11775.4|11772.1|11770.1|86
1653471420000|2022-05-25 09:37:00|11776.7|11774.7|11775.1|11773.1|11776.7|11774.7|11775.1|11773.1|14
1653471430000|2022-05-25 09:37:10|11774.6|11772.6|11775.1|11773.1|11775.2|11773.2|11773.6|11771.6|10
1653471440000|2022-05-25 09:37:20|11773.9|11771.9|11775.1|11773.1|11776|11774|11773.4|11771.4|32
1653471450000|2022-05-25 09:37:30|11775.2|11773.2|11775.5|11773.5|11775.6|11773.6|11774.4|11772.4|7
1653471460000|2022-05-25 09:37:40|11775.2|11773.2|11775.6|11773.6|11776.4|11774.4|11774.9|11772.9|15
1653471470000|2022-05-25 09:37:50|11775.5|11773.5|11774.2|11772.2|11775.5|11773.5|11773.4|11771.4|13
1653471480000|2022-05-25 09:38:00|11774.1|11772.1|11771.9|11769.9|11774.1|11772.1|11771.7|11769.7|13
1653471490000|2022-05-25 09:38:10|11771.7|11769.7|11770.4|11768.4|11771.7|11769.7|11770.4|11768.4|33
1653471500000|2022-05-25 09:38:20|11770.2|11768.2|11771.1|11769.1|11771.9|11769.9|11769.9|11767.9|30
1653471510000|2022-05-25 09:38:30|11770.9|11768.9|11768.1|11766.1|11770.9|11768.9|11768.1|11766.1|18
1653471520000|2022-05-25 09:38:40|11768|11766|11768.2|11766.2|11769.4|11767.4|11768|11766|30
1653471530000|2022-05-25 09:38:50|11768.4|11766.4|11767.6|11765.6|11768.4|11766.4|11767.2|11765.2|27
1653471540000|2022-05-25 09:39:00|11767.7|11765.7|11767.6|11765.6|11767.7|11765.7|11765.7|11763.7|34
1653471550000|2022-05-25 09:39:10|11767.5|11765.5|11767.9|11765.9|11768.7|11766.7|11767.5|11765.5|13
1653471560000|2022-05-25 09:39:20|11768.4|11766.4|11770.7|11768.7|11770.7|11768.7|11767.9|11765.9|27
1653471570000|2022-05-25 09:39:30|11770.6|11768.6|11768.1|11766.1|11770.6|11768.6|11767.9|11765.9|7
1653471580000|2022-05-25 09:39:40|11768.2|11766.2|11769.1|11767.1|11770|11768|11768.2|11766.2|1
1653471590000|2022-05-25 09:39:50|11769.2|11767.2|11772.1|11770.1|11772.4|11770.4|11769.1|11767.1|17
1653471600000|2022-05-25 09:40:00|11772.2|11770.2|11774|11772|11774.4|11772.4|11771.4|11769.4|43
1653471610000|2022-05-25 09:40:10|11773.9|11771.9|11771.1|11769.1|11774.1|11772.1|11770.1|11768.1|14
1653471620000|2022-05-25 09:40:20|11771|11769|11772.4|11770.4|11773.4|11771.4|11770|11768|10
1653471630000|2022-05-25 09:40:30|11772.5|11770.5|11771.6|11769.6|11772.9|11770.9|11771.6|11769.6|6
1653471640000|2022-05-25 09:40:40|11771.9|11769.9|11769.6|11767.6|11771.9|11769.9|11769.1|11767.1|16
1653471650000|2022-05-25 09:40:50|11769.5|11767.5|11767.6|11765.6|11769.6|11767.6|11767|11765|36
1653471660000|2022-05-25 09:41:00|11767.5|11765.5|11768.6|11766.6|11769.1|11767.1|11767|11765|36
1653471670000|2022-05-25 09:41:10|11768.5|11766.5|11767.1|11765.1|11769.1|11767.1|11767.1|11765.1|15
1653471680000|2022-05-25 09:41:20|11767|11765|11767.5|11765.5|11768.2|11766.2|11766.5|11764.5|9
1653471690000|2022-05-25 09:41:30|11767.4|11765.4|11766.1|11764.1|11768.4|11766.4|11766.1|11764.1|8
1653471700000|2022-05-25 09:41:40|11766|11764|11765.2|11763.2|11767.5|11765.5|11765.2|11763.2|10
1653471710000|2022-05-25 09:41:50|11765.4|11763.4|11765|11763|11765.9|11763.9|11764.7|11762.7|9
1653471720000|2022-05-25 09:42:00|11765.1|11763.1|11769.9|11767.9|11770.6|11768.6|11765.1|11763.1|44
1653471730000|2022-05-25 09:42:10|11770|11768|11768.2|11766.2|11771.2|11769.2|11768.2|11766.2|16
1653471740000|2022-05-25 09:42:20|11768|11766|11768|11766|11768.2|11766.2|11766|11764|27
1653471750000|2022-05-25 09:42:30|11767.9|11765.9|11767.4|11765.4|11767.9|11765.9|11767|11765|6
1653471760000|2022-05-25 09:42:40|11766.7|11764.7|11765.7|11763.7|11766.7|11764.7|11764.7|11762.7|22
1653471770000|2022-05-25 09:42:50|11765.9|11763.9|11768.4|11766.4|11768.4|11766.4|11765.2|11763.2|15
1653471780000|2022-05-25 09:43:00|11768.2|11766.2|11768|11766|11769.6|11767.6|11767.9|11765.9|14
1653471790000|2022-05-25 09:43:10|11767.9|11765.9|11767|11765|11768|11766|11766.2|11764.2|8
1653471800000|2022-05-25 09:43:20|11767.7|11765.7|11764.6|11762.6|11768|11766|11764.6|11762.6|31
1653471810000|2022-05-25 09:43:30|11764.4|11762.4|11765.2|11763.2|11765.7|11763.7|11764.2|11762.2|54
1653471820000|2022-05-25 09:43:40|11765.1|11763.1|11766.6|11764.6|11767.5|11765.5|11765.1|11763.1|30
1653471830000|2022-05-25 09:43:50|11766.4|11764.4|11765.2|11763.2|11767.7|11765.7|11765|11763|31
1653471840000|2022-05-25 09:44:00|11765|11763|11765.1|11763.1|11765.6|11763.6|11764.5|11762.5|5
1653471850000|2022-05-25 09:44:10|11765.2|11763.2|11764.7|11762.7|11766.2|11764.2|11764.7|11762.7|11
1653471860000|2022-05-25 09:44:20|11764.9|11762.9|11764.7|11762.7|11765.2|11763.2|11764.5|11762.5|11
1653471870000|2022-05-25 09:44:30|11765|11763|11763.2|11761.2|11765|11763|11762.9|11760.9|24
1653471880000|2022-05-25 09:44:40|11763.4|11761.4|11760.7|11758.7|11763.5|11761.5|11760.7|11758.7|47
1653471890000|2022-05-25 09:44:50|11761|11759|11761.6|11759.6|11762.5|11760.5|11760.6|11758.6|25
1653471900000|2022-05-25 09:45:00|11761.5|11759.5|11759.9|11757.9|11761.6|11759.6|11759.7|11757.7|16
1653471910000|2022-05-25 09:45:10|11759.6|11757.6|11764.5|11762.5|11764.5|11762.5|11759.6|11757.6|28
1653471920000|2022-05-25 09:45:20|11764.6|11762.6|11766.1|11764.1|11766.5|11764.5|11764.1|11762.1|12
1653471930000|2022-05-25 09:45:30|11767.2|11765.2|11766.1|11764.1|11767.5|11765.5|11765.4|11763.4|25
1653471940000|2022-05-25 09:45:40|11766|11764|11768.6|11766.6|11768.6|11766.6|11765.5|11763.5|16
1653471950000|2022-05-25 09:45:50|11768.5|11766.5|11770.6|11768.6|11770.6|11768.6|11768.5|11766.5|16
1653471960000|2022-05-25 09:46:00|11770.7|11768.7|11768.4|11766.4|11771.1|11769.1|11767.6|11765.6|17
1653471970000|2022-05-25 09:46:10|11768.2|11766.2|11771.2|11769.2|11771.5|11769.5|11767.9|11765.9|35
1653471980000|2022-05-25 09:46:20|11771.1|11769.1|11771.5|11769.5|11771.6|11769.6|11770.7|11768.7|3
1653471990000|2022-05-25 09:46:30|11771.4|11769.4|11769.4|11767.4|11771.9|11769.9|11769.2|11767.2|26
1653472000000|2022-05-25 09:46:40|11769.2|11767.2|11770|11768|11770.1|11768.1|11768.9|11766.9|20
1653472010000|2022-05-25 09:46:50|11770.1|11768.1|11770.2|11768.2|11770.9|11768.9|11769.1|11767.1|0
1653472020000|2022-05-25 09:47:00|11770.1|11768.1|11769.6|11767.6|11770.2|11768.2|11769.4|11767.4|4
1653472030000|2022-05-25 09:47:10|11769.5|11767.5|11770.1|11768.1|11771.1|11769.1|11769.5|11767.5|10
1653472040000|2022-05-25 09:47:20|11769.9|11767.9|11769.6|11767.6|11770.9|11768.9|11768.7|11766.7|9
1653472050000|2022-05-25 09:47:30|11769.9|11767.9|11770|11768|11770|11768|11768.6|11766.6|21
1653472060000|2022-05-25 09:47:40|11770.1|11768.1|11770.5|11768.5|11771|11769|11769.6|11767.6|7
1653472070000|2022-05-25 09:47:50|11770.9|11768.9|11771.6|11769.6|11772.2|11770.2|11770.4|11768.4|6
1653472080000|2022-05-25 09:48:00|11771.9|11769.9|11774|11772|11774|11772|11771.1|11769.1|22
1653472090000|2022-05-25 09:48:10|11773.6|11771.6|11774.7|11772.7|11775.5|11773.5|11773.1|11771.1|40
1653472100000|2022-05-25 09:48:20|11774.9|11772.9|11773.7|11771.7|11774.9|11772.9|11773.6|11771.6|6
1653472110000|2022-05-25 09:48:30|11773.6|11771.6|11772.7|11770.7|11773.7|11771.7|11772.5|11770.5|8
1653472120000|2022-05-25 09:48:40|11772.6|11770.6|11772|11770|11772.6|11770.6|11771.9|11769.9|7
1653472130000|2022-05-25 09:48:50|11772.1|11770.1|11772.9|11770.9|11773.4|11771.4|11768.7|11766.7|29
1653472140000|2022-05-25 09:49:00|11772.7|11770.7|11772.6|11770.6|11773.1|11771.1|11772.2|11770.2|9
1653472150000|2022-05-25 09:49:10|11772.4|11770.4|11773.6|11771.6|11773.9|11771.9|11771.6|11769.6|12
1653472160000|2022-05-25 09:49:20|11773.9|11771.9|11773.2|11771.2|11774.4|11772.4|11773.1|11771.1|19
1653472170000|2022-05-25 09:49:30|11773.1|11771.1|11770.7|11768.7|11773.2|11771.2|11770|11768|15
1653472180000|2022-05-25 09:49:40|11770.6|11768.6|11771.6|11769.6|11771.9|11769.9|11770.6|11768.6|3
1653472190000|2022-05-25 09:49:50|11771.7|11769.7|11778.5|11776.5|11779|11777|11771.6|11769.6|109
1653472200000|2022-05-25 09:50:00|11778.4|11776.4|11779.1|11777.1|11779.2|11777.2|11775.7|11773.7|46
1653472210000|2022-05-25 09:50:10|11779.2|11777.2|11778.2|11776.2|11780|11778|11777.7|11775.7|62
1653472220000|2022-05-25 09:50:20|11778.1|11776.1|11777.1|11775.1|11778.5|11776.5|11776|11774|20
1653472230000|2022-05-25 09:50:30|11778.1|11776.1|11779.4|11777.4|11779.5|11777.5|11777.9|11775.9|38
1653472240000|2022-05-25 09:50:40|11779.5|11777.5|11780.6|11778.6|11780.6|11778.6|11779.1|11777.1|13
1653472250000|2022-05-25 09:50:50|11780.5|11778.5|11780.4|11778.4|11781.7|11779.7|11780.1|11778.1|18
1653472260000|2022-05-25 09:51:00|11780.1|11778.1|11777|11775|11780.5|11778.5|11777|11775|12
1653472270000|2022-05-25 09:51:10|11776.9|11774.9|11779.6|11777.6|11780.4|11778.4|11776.9|11774.9|22
1653472280000|2022-05-25 09:51:20|11779.7|11777.7|11779.4|11777.4|11780.1|11778.1|11779.2|11777.2|6
1653472290000|2022-05-25 09:51:30|11779.2|11777.2|11778.2|11776.2|11779.2|11777.2|11778.1|11776.1|36
1653472300000|2022-05-25 09:51:40|11778.7|11776.7|11780.4|11778.4|11780.7|11778.7|11778.2|11776.2|14
1653472310000|2022-05-25 09:51:50|11780.6|11778.6|11784.6|11782.6|11788|11786|11780.6|11778.6|190
1653472320000|2022-05-25 09:52:00|11784.1|11782.1|11789.4|11787.4|11789.4|11787.4|11783.4|11781.4|56
1653472330000|2022-05-25 09:52:10|11789.2|11787.2|11788.2|11786.2|11789.6|11787.6|11787.6|11785.6|42
1653472340000|2022-05-25 09:52:20|11788.1|11786.1|11790.7|11788.7|11791.4|11789.4|11788|11786|46
1653472350000|2022-05-25 09:52:30|11790.6|11788.6|11793.4|11791.4|11793.7|11791.7|11790.6|11788.6|57
1653472360000|2022-05-25 09:52:40|11793.2|11791.2|11792.9|11790.9|11793.2|11791.2|11791|11789|28
1653472370000|2022-05-25 09:52:50|11793.1|11791.1|11791.7|11789.7|11793.2|11791.2|11791.7|11789.7|16
1653472380000|2022-05-25 09:53:00|11792|11790|11792.2|11790.2|11792.5|11790.5|11789.4|11787.4|27
1653472390000|2022-05-25 09:53:10|11792.4|11790.4|11793|11791|11793.1|11791.1|11790.9|11788.9|19
1653472400000|2022-05-25 09:53:20|11792.9|11790.9|11793.6|11791.6|11793.6|11791.6|11791.2|11789.2|43
1653472410000|2022-05-25 09:53:30|11793.7|11791.7|11793.9|11791.9|11794.4|11792.4|11792.6|11790.6|22
1653472420000|2022-05-25 09:53:40|11793.4|11791.4|11791.9|11789.9|11793.6|11791.6|11791.5|11789.5|24
1653472430000|2022-05-25 09:53:50|11794.2|11792.2|11797.5|11795.5|11798|11796|11794|11792|68
1653472440000|2022-05-25 09:54:00|11797.4|11795.4|11792.5|11790.5|11798.7|11796.7|11792.5|11790.5|73
1653472450000|2022-05-25 09:54:10|11792|11790|11790.4|11788.4|11793.2|11791.2|11790|11788|57
1653472460000|2022-05-25 09:54:20|11790.2|11788.2|11793.5|11791.5|11793.7|11791.7|11788.7|11786.7|59
1653472470000|2022-05-25 09:54:30|11793.4|11791.4|11792.6|11790.6|11793.7|11791.7|11792.5|11790.5|6
1653472480000|2022-05-25 09:54:40|11792.5|11790.5|11792.1|11790.1|11792.5|11790.5|11790|11788|34
1653472490000|2022-05-25 09:54:50|11793|11791|11792.5|11790.5|11794.4|11792.4|11792.4|11790.4|53
1653472500000|2022-05-25 09:55:00|11792.4|11790.4|11791.1|11789.1|11792.4|11790.4|11790|11788|6
1653472510000|2022-05-25 09:55:10|11791|11789|11788.1|11786.1|11791|11789|11788.1|11786.1|7
1653472520000|2022-05-25 09:55:20|11788|11786|11788.7|11786.7|11789.2|11787.2|11787.1|11785.1|24
1653472530000|2022-05-25 09:55:30|11789|11787|11788.1|11786.1|11789|11787|11787.5|11785.5|25
1653472540000|2022-05-25 09:55:40|11788|11786|11788.2|11786.2|11788.4|11786.4|11787|11785|17
1653472550000|2022-05-25 09:55:50|11788.7|11786.7|11789.1|11787.1|11791.2|11789.2|11788.7|11786.7|31
1653472560000|2022-05-25 09:56:00|11789.2|11787.2|11790.4|11788.4|11791.4|11789.4|11789.1|11787.1|6
1653472570000|2022-05-25 09:56:10|11790.5|11788.5|11789.2|11787.2|11791|11789|11789|11787|5
1653472580000|2022-05-25 09:56:20|11789.9|11787.9|11790.9|11788.9|11791|11789|11789.5|11787.5|2
1653472590000|2022-05-25 09:56:30|11790.7|11788.7|11790.4|11788.4|11791.2|11789.2|11789.2|11787.2|14
1653472600000|2022-05-25 09:56:40|11790.2|11788.2|11791|11789|11791.2|11789.2|11789.4|11787.4|13
1653472610000|2022-05-25 09:56:50|11791.1|11789.1|11790.6|11788.6|11791.1|11789.1|11789|11787|42
1653472620000|2022-05-25 09:57:00|11790.2|11788.2|11790.5|11788.5|11790.5|11788.5|11789.1|11787.1|10
1653472630000|2022-05-25 09:57:10|11790.6|11788.6|11790|11788|11791.5|11789.5|11789.6|11787.6|69
1653472640000|2022-05-25 09:57:20|11790.1|11788.1|11788.4|11786.4|11790.2|11788.2|11787.2|11785.2|11
1653472650000|2022-05-25 09:57:30|11788.5|11786.5|11788.6|11786.6|11788.9|11786.9|11787.4|11785.4|14
1653472660000|2022-05-25 09:57:40|11788.5|11786.5|11789|11787|11790.2|11788.2|11788.5|11786.5|22
1653472670000|2022-05-25 09:57:50|11789.1|11787.1|11788.9|11786.9|11789.6|11787.6|11788|11786|16
1653472680000|2022-05-25 09:58:00|11788.7|11786.7|11787|11785|11789|11787|11787|11785|7
1653472690000|2022-05-25 09:58:10|11787.2|11785.2|11788|11786|11788|11786|11787.2|11785.2|5
1653472700000|2022-05-25 09:58:20|11787.9|11785.9|11788.6|11786.6|11789|11787|11787.6|11785.6|13
1653472710000|2022-05-25 09:58:30|11788.5|11786.5|11789|11787|11789.2|11787.2|11788|11786|9
1653472720000|2022-05-25 09:58:40|11789.4|11787.4|11790|11788|11790.1|11788.1|11788.6|11786.6|10
1653472730000|2022-05-25 09:58:50|11789.2|11787.2|11787.4|11785.4|11789.2|11787.2|11786.7|11784.7|32
1653472740000|2022-05-25 09:59:00|11787.9|11785.9|11787.4|11785.4|11788|11786|11786.4|11784.4|17
1653472750000|2022-05-25 09:59:10|11787.2|11785.2|11786.4|11784.4|11787.2|11785.2|11785.9|11783.9|9
1653472760000|2022-05-25 09:59:20|11786.7|11784.7|11783.5|11781.5|11786.7|11784.7|11783.5|11781.5|59
1653472770000|2022-05-25 09:59:30|11783.1|11781.1|11784.7|11782.7|11785|11783|11781.9|11779.9|59
1653472780000|2022-05-25 09:59:40|11784.6|11782.6|11784.7|11782.7|11785.5|11783.5|11784.2|11782.2|21
1653472790000|2022-05-25 09:59:50|11783.1|11781.1|11786.1|11784.1|11786.1|11784.1|11782.7|11780.7|42
1653472800000|2022-05-25 10:00:00|11786|11784|11783.5|11781.5|11786|11784|11783.5|11781.5|40
1653472810000|2022-05-25 10:00:10|11783.4|11781.4|11784.9|11782.9|11785.6|11783.6|11782.4|11780.4|77
1653472820000|2022-05-25 10:00:20|11784.6|11782.6|11785|11783|11785.9|11783.9|11783.2|11781.2|34
1653472830000|2022-05-25 10:00:30|11784.7|11782.7|11784.6|11782.6|11784.9|11782.9|11783.4|11781.4|10
1653472840000|2022-05-25 10:00:40|11784.5|11782.5|11783.6|11781.6|11785.1|11783.1|11783.2|11781.2|43
1653472850000|2022-05-25 10:00:50|11783.5|11781.5|11784.6|11782.6|11785.4|11783.4|11783.4|11781.4|3
1653472860000|2022-05-25 10:01:00|11784.7|11782.7|11784.9|11782.9|11786|11784|11783.9|11781.9|19
1653472870000|2022-05-25 10:01:10|11784.7|11782.7|11786.7|11784.7|11786.9|11784.9|11784.2|11782.2|6
1653472880000|2022-05-25 10:01:20|11787.1|11785.1|11787.5|11785.5|11788|11786|11784.6|11782.6|27
1653472890000|2022-05-25 10:01:30|11787.6|11785.6|11786.9|11784.9|11787.6|11785.6|11786|11784|19
1653472900000|2022-05-25 10:01:40|11786.4|11784.4|11785.9|11783.9|11787.4|11785.4|11785.6|11783.6|4
1653472910000|2022-05-25 10:01:50|11785.7|11783.7|11786.6|11784.6|11787.6|11785.6|11785.4|11783.4|12
1653472920000|2022-05-25 10:02:00|11786.5|11784.5|11786.7|11784.7|11786.7|11784.7|11785.5|11783.5|12
1653472930000|2022-05-25 10:02:10|11786.9|11784.9|11787.2|11785.2|11788.9|11786.9|11786.9|11784.9|17
1653472940000|2022-05-25 10:02:20|11786.7|11784.7|11787.6|11785.6|11788|11786|11786.4|11784.4|7
1653472950000|2022-05-25 10:02:30|11787.5|11785.5|11787|11785|11787.5|11785.5|11786.4|11784.4|5
1653472960000|2022-05-25 10:02:40|11787.1|11785.1|11786.4|11784.4|11787.5|11785.5|11786.4|11784.4|5
1653472970000|2022-05-25 10:02:50|11786.6|11784.6|11785.9|11783.9|11786.9|11784.9|11785.2|11783.2|8
1653472980000|2022-05-25 10:03:00|11785.7|11783.7|11787.7|11785.7|11788|11786|11785.7|11783.7|11
1653472990000|2022-05-25 10:03:10|11787.6|11785.6|11786|11784|11787.7|11785.7|11786|11784|6
1653473000000|2022-05-25 10:03:20|11786.1|11784.1|11786.6|11784.6|11786.7|11784.7|11785.7|11783.7|9
1653473010000|2022-05-25 10:03:30|11786.7|11784.7|11787.4|11785.4|11787.5|11785.5|11786.6|11784.6|12
1653473020000|2022-05-25 10:03:40|11786.9|11784.9|11787|11785|11787.5|11785.5|11786.4|11784.4|9
1653473030000|2022-05-25 10:03:50|11786.9|11784.9|11787.2|11785.2|11787.7|11785.7|11786.9|11784.9|2
1653473040000|2022-05-25 10:04:00|11787.4|11785.4|11790.2|11788.2|11792.4|11790.4|11786.1|11784.1|109
1653473050000|2022-05-25 10:04:10|11790.1|11788.1|11797.1|11795.1|11798.1|11796.1|11790|11788|79
1653473060000|2022-05-25 10:04:20|11797.4|11795.4|11797.9|11795.9|11800.6|11798.6|11795.7|11793.7|95
1653473070000|2022-05-25 10:04:30|11798|11796|11795.2|11793.2|11798|11796|11794.4|11792.4|28
1653473080000|2022-05-25 10:04:40|11795.1|11793.1|11796.2|11794.2|11798.9|11796.9|11795.1|11793.1|127
1653473090000|2022-05-25 10:04:50|11796.1|11794.1|11797.5|11795.5|11797.7|11795.7|11795.7|11793.7|21
1653473100000|2022-05-25 10:05:00|11798.6|11796.6|11795.5|11793.5|11798.7|11796.7|11794.6|11792.6|16
1653473110000|2022-05-25 10:05:10|11795.9|11793.9|11795.6|11793.6|11797.1|11795.1|11795.5|11793.5|15
1653473120000|2022-05-25 10:05:20|11796.1|11794.1|11799.5|11797.5|11800.5|11798.5|11796.1|11794.1|40
1653473130000|2022-05-25 10:05:30|11799.6|11797.6|11798.7|11796.7|11800|11798|11798.6|11796.6|31
1653473140000|2022-05-25 10:05:40|11799|11797|11798.7|11796.7|11799.6|11797.6|11797.6|11795.6|18
1653473150000|2022-05-25 10:05:50|11798.6|11796.6|11797.6|11795.6|11798.6|11796.6|11797.6|11795.6|6
1653473160000|2022-05-25 10:06:00|11797.7|11795.7|11797.9|11795.9|11800|11798|11797.6|11795.6|14
1653473170000|2022-05-25 10:06:10|11797.7|11795.7|11798.9|11796.9|11798.9|11796.9|11795.6|11793.6|27
1653473180000|2022-05-25 10:06:20|11798.7|11796.7|11797.6|11795.6|11798.7|11796.7|11796.6|11794.6|10
1653473190000|2022-05-25 10:06:30|11797.7|11795.7|11799|11797|11799|11797|11797.4|11795.4|11
1653473200000|2022-05-25 10:06:40|11798.5|11796.5|11797.1|11795.1|11798.5|11796.5|11796.7|11794.7|6
1653473210000|2022-05-25 10:06:50|11797|11795|11794.4|11792.4|11797|11795|11792.7|11790.7|20
1653473220000|2022-05-25 10:07:00|11794.2|11792.2|11794.1|11792.1|11795.4|11793.4|11793.4|11791.4|10
1653473230000|2022-05-25 10:07:10|11794|11792|11794.6|11792.6|11795.1|11793.1|11793.5|11791.5|12
1653473240000|2022-05-25 10:07:20|11794.7|11792.7|11797.4|11795.4|11797.7|11795.7|11794.7|11792.7|31
1653473250000|2022-05-25 10:07:30|11797.5|11795.5|11795.4|11793.4|11797.5|11795.5|11795.1|11793.1|10
1653473260000|2022-05-25 10:07:40|11795.5|11793.5|11795|11793|11796.1|11794.1|11794.7|11792.7|14
1653473270000|2022-05-25 10:07:50|11794.9|11792.9|11793.4|11791.4|11795|11793|11793.4|11791.4|16
1653473280000|2022-05-25 10:08:00|11793.2|11791.2|11792.5|11790.5|11793.4|11791.4|11791.6|11789.6|14
1653473290000|2022-05-25 10:08:10|11792.6|11790.6|11795.1|11793.1|11796.1|11794.1|11792.6|11790.6|48
1653473300000|2022-05-25 10:08:20|11795.2|11793.2|11795.9|11793.9|11796.4|11794.4|11795.1|11793.1|9
1653473310000|2022-05-25 10:08:30|11795.6|11793.6|11794.7|11792.7|11795.7|11793.7|11793.4|11791.4|17
1653473320000|2022-05-25 10:08:40|11794.6|11792.6|11793|11791|11794.9|11792.9|11793|11791|4
1653473330000|2022-05-25 10:08:50|11792.5|11790.5|11792.1|11790.1|11793.5|11791.5|11791.7|11789.7|13
1653473340000|2022-05-25 10:09:00|11792.4|11790.4|11792.2|11790.2|11793|11791|11791.7|11789.7|10
1653473350000|2022-05-25 10:09:10|11792.5|11790.5|11793.2|11791.2|11793.5|11791.5|11792.5|11790.5|9
1653473360000|2022-05-25 10:09:20|11794|11792|11793.6|11791.6|11794|11792|11793.5|11791.5|7
1653473370000|2022-05-25 10:09:30|11793.5|11791.5|11794.9|11792.9|11796.1|11794.1|11793.2|11791.2|17
1653473380000|2022-05-25 10:09:40|11795|11793|11795.6|11793.6|11796.2|11794.2|11795|11793|2
1653473390000|2022-05-25 10:09:50|11795.5|11793.5|11796.9|11794.9|11798|11796|11795|11793|9
1653473400000|2022-05-25 10:10:00|11796.4|11794.4|11797.4|11795.4|11797.9|11795.9|11795.6|11793.6|9
1653473410000|2022-05-25 10:10:10|11797.2|11795.2|11797.1|11795.1|11797.4|11795.4|11796.9|11794.9|1
1653473420000|2022-05-25 10:10:20|11796.5|11794.5|11796.5|11794.5|11796.9|11794.9|11796.4|11794.4|3
1653473430000|2022-05-25 10:10:30|11796.6|11794.6|11796.9|11794.9|11796.9|11794.9|11796.2|11794.2|10
1653473440000|2022-05-25 10:10:40|11796.7|11794.7|11800.7|11798.7|11801.2|11799.2|11796.7|11794.7|96
1653473450000|2022-05-25 10:10:50|11800.9|11798.9|11802.1|11800.1|11802.1|11800.1|11800.7|11798.7|21
1653473460000|2022-05-25 10:11:00|11802|11800|11804.7|11802.7|11804.9|11802.9|11801.7|11799.7|62
1653473470000|2022-05-25 10:11:10|11804.9|11802.9|11803.7|11801.7|11804.9|11802.9|11803.6|11801.6|31
1653473480000|2022-05-25 10:11:20|11803.9|11801.9|11800.5|11798.5|11805.4|11803.4|11800.5|11798.5|58
1653473490000|2022-05-25 10:11:30|11800.6|11798.6|11800.2|11798.2|11802.2|11800.2|11799.9|11797.9|24
1653473500000|2022-05-25 10:11:40|11800.5|11798.5|11799.9|11797.9|11800.7|11798.7|11798.7|11796.7|19
1653473510000|2022-05-25 10:11:50|11799.4|11797.4|11796.7|11794.7|11799.4|11797.4|11796.2|11794.2|45
1653473520000|2022-05-25 10:12:00|11797|11795|11794.5|11792.5|11797|11795|11794.5|11792.5|27
1653473530000|2022-05-25 10:12:10|11794.1|11792.1|11793.2|11791.2|11795.5|11793.5|11793.2|11791.2|36
1653473540000|2022-05-25 10:12:20|11793.4|11791.4|11791.6|11789.6|11793.5|11791.5|11791.5|11789.5|22
1653473550000|2022-05-25 10:12:30|11791.5|11789.5|11792.6|11790.6|11793.7|11791.7|11790.6|11788.6|36
1653473560000|2022-05-25 10:12:40|11792.5|11790.5|11791.5|11789.5|11792.9|11790.9|11791.5|11789.5|10
1653473570000|2022-05-25 10:12:50|11791.4|11789.4|11790.2|11788.2|11791.5|11789.5|11790.1|11788.1|12
1653473580000|2022-05-25 10:13:00|11791.4|11789.4|11786.5|11784.5|11791.4|11789.4|11786|11784|44
1653473590000|2022-05-25 10:13:10|11786.4|11784.4|11787.1|11785.1|11787.7|11785.7|11786.1|11784.1|30
1653473600000|2022-05-25 10:13:20|11787|11785|11786.5|11784.5|11787.9|11785.9|11786.1|11784.1|15
1653473610000|2022-05-25 10:13:30|11786.9|11784.9|11785.9|11783.9|11786.9|11784.9|11784.5|11782.5|25
1653473620000|2022-05-25 10:13:40|11786.4|11784.4|11787.4|11785.4|11790.2|11788.2|11786.4|11784.4|112
1653473630000|2022-05-25 10:13:50|11787.5|11785.5|11786.6|11784.6|11787.5|11785.5|11785.5|11783.5|49
1653473640000|2022-05-25 10:14:00|11786.5|11784.5|11786.1|11784.1|11787.1|11785.1|11786.1|11784.1|65
1653473650000|2022-05-25 10:14:10|11786|11784|11785.7|11783.7|11787.1|11785.1|11785.2|11783.2|17
1653473660000|2022-05-25 10:14:20|11785.9|11783.9|11787|11785|11787|11785|11785.5|11783.5|8
1653473670000|2022-05-25 10:14:30|11786.9|11784.9|11788|11786|11788.4|11786.4|11786.6|11784.6|19
1653473680000|2022-05-25 10:14:40|11787.9|11785.9|11788|11786|11788.7|11786.7|11786|11784|21
1653473690000|2022-05-25 10:14:50|11787.9|11785.9|11788|11786|11788|11786|11786.5|11784.5|15
1653473700000|2022-05-25 10:15:00|11787.9|11785.9|11787.6|11785.6|11788.1|11786.1|11787.2|11785.2|31
1653473710000|2022-05-25 10:15:10|11787.7|11785.7|11788|11786|11788.5|11786.5|11787.2|11785.2|9
1653473720000|2022-05-25 10:15:20|11787.9|11785.9|11788.7|11786.7|11789.1|11787.1|11787.2|11785.2|11
1653473730000|2022-05-25 10:15:30|11788.5|11786.5|11788.4|11786.4|11788.6|11786.6|11787.4|11785.4|15
1653473740000|2022-05-25 10:15:40|11788.9|11786.9|11790.1|11788.1|11790.1|11788.1|11788.9|11786.9|17
1653473750000|2022-05-25 10:15:50|11790|11788|11790.1|11788.1|11790.2|11788.2|11789|11787|26
1653473760000|2022-05-25 10:16:00|11790|11788|11790.1|11788.1|11790.2|11788.2|11789.4|11787.4|6
1653473770000|2022-05-25 10:16:10|11790.2|11788.2|11790.1|11788.1|11790.2|11788.2|11789.6|11787.6|1
1653473780000|2022-05-25 10:16:20|11790.2|11788.2|11790.2|11788.2|11790.4|11788.4|11790.1|11788.1|1
1653473790000|2022-05-25 10:16:30|11789.6|11787.6|11790.2|11788.2|11790.4|11788.4|11789.6|11787.6|12
1653473800000|2022-05-25 10:16:40|11790.4|11788.4|11788.7|11786.7|11791.9|11789.9|11788.7|11786.7|50
1653473810000|2022-05-25 10:16:50|11788.5|11786.5|11786.5|11784.5|11788.5|11786.5|11786.5|11784.5|15
1653473820000|2022-05-25 10:17:00|11786.4|11784.4|11783.2|11781.2|11786.4|11784.4|11782.7|11780.7|35
1653473830000|2022-05-25 10:17:10|11783.4|11781.4|11784.9|11782.9|11784.9|11782.9|11783.4|11781.4|22
1653473840000|2022-05-25 10:17:20|11784.7|11782.7|11783.4|11781.4|11784.7|11782.7|11783|11781|11
1653473850000|2022-05-25 10:17:30|11783.2|11781.2|11783.4|11781.4|11783.9|11781.9|11782.1|11780.1|32
1653473860000|2022-05-25 10:17:40|11783.2|11781.2|11781.9|11779.9|11783.2|11781.2|11781.9|11779.9|29
1653473870000|2022-05-25 10:17:50|11782|11780|11781.4|11779.4|11782.1|11780.1|11780.6|11778.6|41
1653473880000|2022-05-25 10:18:00|11781.2|11779.2|11780.6|11778.6|11781.5|11779.5|11780.5|11778.5|14
1653473890000|2022-05-25 10:18:10|11780.7|11778.7|11783.7|11781.7|11783.7|11781.7|11780.4|11778.4|25
1653473900000|2022-05-25 10:18:20|11783.9|11781.9|11787|11785|11787|11785|11783.7|11781.7|27
1653473910000|2022-05-25 10:18:30|11787.1|11785.1|11782.2|11780.2|11787.1|11785.1|11782.1|11780.1|24
1653473920000|2022-05-25 10:18:40|11782.4|11780.4|11784|11782|11784.6|11782.6|11782.1|11780.1|23
1653473930000|2022-05-25 10:18:50|11784.1|11782.1|11787.9|11785.9|11789|11787|11784.1|11782.1|39
1653473940000|2022-05-25 10:19:00|11787.7|11785.7|11788|11786|11788.4|11786.4|11787.7|11785.7|3
1653473950000|2022-05-25 10:19:10|11788.5|11786.5|11788.4|11786.4|11790.9|11788.9|11787.7|11785.7|42
1653473960000|2022-05-25 10:19:20|11788.5|11786.5|11788.2|11786.2|11788.5|11786.5|11787.5|11785.5|8
1653473970000|2022-05-25 10:19:30|11788.1|11786.1|11790.1|11788.1|11790.4|11788.4|11788|11786|18
1653473980000|2022-05-25 10:19:40|11790|11788|11789.7|11787.7|11790.1|11788.1|11789.5|11787.5|15
1653473990000|2022-05-25 10:19:50|11789.6|11787.6|11789.7|11787.7|11790|11788|11788.6|11786.6|14
1653474000000|2022-05-25 10:20:00|11789.6|11787.6|11791.1|11789.1|11791.1|11789.1|11788.7|11786.7|39
1653474010000|2022-05-25 10:20:10|11791|11789|11788.5|11786.5|11791.1|11789.1|11788.5|11786.5|14
1653474020000|2022-05-25 10:20:20|11788.6|11786.6|11789.2|11787.2|11789.5|11787.5|11788.6|11786.6|9
1653474030000|2022-05-25 10:20:30|11789.4|11787.4|11790.2|11788.2|11791.7|11789.7|11789.4|11787.4|37
1653474040000|2022-05-25 10:20:40|11790.5|11788.5|11794.4|11792.4|11795.4|11793.4|11790.5|11788.5|41
1653474050000|2022-05-25 10:20:50|11794.7|11792.7|11794|11792|11795.7|11793.7|11793.5|11791.5|36
1653474060000|2022-05-25 10:21:00|11793.7|11791.7|11795|11793|11796|11794|11793.7|11791.7|25
1653474070000|2022-05-25 10:21:10|11794.9|11792.9|11796.7|11794.7|11796.7|11794.7|11794.9|11792.9|45
1653474080000|2022-05-25 10:21:20|11796.9|11794.9|11796.2|11794.2|11796.9|11794.9|11794.9|11792.9|17
1653474090000|2022-05-25 10:21:30|11796.1|11794.1|11799.9|11797.9|11800|11798|11796|11794|70
1653474100000|2022-05-25 10:21:40|11799.5|11797.5|11797.5|11795.5|11800.1|11798.1|11796.2|11794.2|47
1653474110000|2022-05-25 10:21:50|11797.4|11795.4|11796.7|11794.7|11797.7|11795.7|11795.5|11793.5|27
1653474120000|2022-05-25 10:22:00|11796.5|11794.5|11796.1|11794.1|11798.6|11796.6|11796.1|11794.1|49
1653474130000|2022-05-25 10:22:10|11796.2|11794.2|11796.2|11794.2|11796.4|11794.4|11795.5|11793.5|17
1653474140000|2022-05-25 10:22:20|11796.1|11794.1|11791.2|11789.2|11796.5|11794.5|11791.2|11789.2|68
1653474150000|2022-05-25 10:22:30|11791.4|11789.4|11791|11789|11793.2|11791.2|11791|11789|31
1653474160000|2022-05-25 10:22:40|11791.1|11789.1|11791.7|11789.7|11792.5|11790.5|11790.7|11788.7|15
1653474170000|2022-05-25 10:22:50|11791.6|11789.6|11791.9|11789.9|11792.4|11790.4|11791.4|11789.4|21
1653474180000|2022-05-25 10:23:00|11792.2|11790.2|11791.7|11789.7|11792.6|11790.6|11791.1|11789.1|14
1653474190000|2022-05-25 10:23:10|11791.4|11789.4|11789.5|11787.5|11791.5|11789.5|11787.6|11785.6|43
1653474200000|2022-05-25 10:23:20|11790.1|11788.1|11793.1|11791.1|11793.7|11791.7|11790.1|11788.1|45
1653474210000|2022-05-25 10:23:30|11793.2|11791.2|11792|11790|11794.5|11792.5|11791.6|11789.6|12
1653474220000|2022-05-25 10:23:40|11792.2|11790.2|11793.4|11791.4|11793.4|11791.4|11791.9|11789.9|9
1653474230000|2022-05-25 10:23:50|11793.2|11791.2|11791.9|11789.9|11793.2|11791.2|11791.1|11789.1|8
1653474240000|2022-05-25 10:24:00|11791.7|11789.7|11793|11791|11794.5|11792.5|11791.5|11789.5|31
1653474250000|2022-05-25 10:24:10|11793.1|11791.1|11793.4|11791.4|11793.4|11791.4|11791.4|11789.4|17
1653474260000|2022-05-25 10:24:20|11793.7|11791.7|11796.2|11794.2|11796.2|11794.2|11793.6|11791.6|17
1653474270000|2022-05-25 10:24:30|11796.1|11794.1|11794.9|11792.9|11796.9|11794.9|11794.7|11792.7|23
1653474280000|2022-05-25 10:24:40|11796.5|11794.5|11795.7|11793.7|11796.6|11794.6|11794.6|11792.6|27
1653474290000|2022-05-25 10:24:50|11795.4|11793.4|11798.4|11796.4|11799.1|11797.1|11794.7|11792.7|39
1653474300000|2022-05-25 10:25:00|11798.9|11796.9|11800.6|11798.6|11801.1|11799.1|11798.9|11796.9|24
1653474310000|2022-05-25 10:25:10|11800.4|11798.4|11799.4|11797.4|11801.6|11799.6|11799.4|11797.4|37
1653474320000|2022-05-25 10:25:20|11799.5|11797.5|11800.5|11798.5|11800.5|11798.5|11798.7|11796.7|23
1653474330000|2022-05-25 10:25:30|11800.6|11798.6|11801.2|11799.2|11802|11800|11800.6|11798.6|59
1653474340000|2022-05-25 10:25:40|11801.4|11799.4|11801.6|11799.6|11801.9|11799.9|11801.2|11799.2|9
1653474350000|2022-05-25 10:25:50|11801.7|11799.7|11798.5|11796.5|11802.9|11800.9|11798.5|11796.5|63
1653474360000|2022-05-25 10:26:00|11798.6|11796.6|11800.7|11798.7|11801.5|11799.5|11798.6|11796.6|35
1653474370000|2022-05-25 10:26:10|11801|11799|11801|11799|11801.7|11799.7|11800|11798|21
1653474380000|2022-05-25 10:26:20|11800.7|11798.7|11799.1|11797.1|11801.7|11799.7|11798.5|11796.5|41
1653474390000|2022-05-25 10:26:30|11799|11797|11796.7|11794.7|11799|11797|11795.5|11793.5|42
1653474400000|2022-05-25 10:26:40|11796.6|11794.6|11796.2|11794.2|11797.1|11795.1|11795.4|11793.4|16
1653474410000|2022-05-25 10:26:50|11796.4|11794.4|11795.9|11793.9|11797.9|11795.9|11795.5|11793.5|86
1653474420000|2022-05-25 10:27:00|11796|11794|11800.1|11798.1|11800.1|11798.1|11795.4|11793.4|19
1653474430000|2022-05-25 10:27:10|11800|11798|11801.4|11799.4|11801.9|11799.9|11799.5|11797.5|14
1653474440000|2022-05-25 10:27:20|11801.5|11799.5|11800.1|11798.1|11802|11800|11800.1|11798.1|27
1653474450000|2022-05-25 10:27:30|11801|11799|11798.6|11796.6|11801.6|11799.6|11798.1|11796.1|31
1653474460000|2022-05-25 10:27:40|11798.7|11796.7|11799.1|11797.1|11800.1|11798.1|11798.5|11796.5|23
1653474470000|2022-05-25 10:27:50|11798.9|11796.9|11796.2|11794.2|11798.9|11796.9|11796.1|11794.1|39
1653474480000|2022-05-25 10:28:00|11796.4|11794.4|11797.2|11795.2|11797.9|11795.9|11796.2|11794.2|17
1653474490000|2022-05-25 10:28:10|11797|11795|11796.5|11794.5|11798.1|11796.1|11796.1|11794.1|24
1653474500000|2022-05-25 10:28:20|11796.7|11794.7|11795|11793|11796.7|11794.7|11795|11793|22
1653474510000|2022-05-25 10:28:30|11794.9|11792.9|11794.6|11792.6|11795.1|11793.1|11794.4|11792.4|12
1653474520000|2022-05-25 10:28:40|11794.7|11792.7|11795|11793|11795|11793|11793.1|11791.1|34
1653474530000|2022-05-25 10:28:50|11795.1|11793.1|11794.1|11792.1|11795.1|11793.1|11793.1|11791.1|15
1653474540000|2022-05-25 10:29:00|11794|11792|11796.9|11794.9|11797.2|11795.2|11793.5|11791.5|45
1653474550000|2022-05-25 10:29:10|11797.2|11795.2|11796.6|11794.6|11797.9|11795.9|11796.2|11794.2|21
1653474560000|2022-05-25 10:29:20|11796.9|11794.9|11799|11797|11799.1|11797.1|11796.6|11794.6|23
1653474570000|2022-05-25 10:29:30|11798.4|11796.4|11795.9|11793.9|11798.5|11796.5|11795.5|11793.5|9
1653474580000|2022-05-25 10:29:40|11795.7|11793.7|11796.7|11794.7|11797.9|11795.9|11795.7|11793.7|20
1653474590000|2022-05-25 10:29:50|11796.9|11794.9|11795.4|11793.4|11797.7|11795.7|11794.9|11792.9|36
1653474600000|2022-05-25 10:30:00|11795.5|11793.5|11793.4|11791.4|11795.7|11793.7|11793.2|11791.2|31
1653474610000|2022-05-25 10:30:10|11793.2|11791.2|11787.2|11785.2|11793.4|11791.4|11787.2|11785.2|100
1653474620000|2022-05-25 10:30:20|11787.1|11785.1|11788.4|11786.4|11789|11787|11787|11785|72
1653474630000|2022-05-25 10:30:30|11788.2|11786.2|11790.1|11788.1|11790.1|11788.1|11787.5|11785.5|41
1653474640000|2022-05-25 10:30:40|11790|11788|11789.5|11787.5|11790.2|11788.2|11788.6|11786.6|38
1653474650000|2022-05-25 10:30:50|11789.6|11787.6|11789.2|11787.2|11792.1|11790.1|11789|11787|29
1653474660000|2022-05-25 10:31:00|11789.4|11787.4|11788.4|11786.4|11789.4|11787.4|11788|11786|37
1653474670000|2022-05-25 10:31:10|11788.2|11786.2|11787|11785|11788.5|11786.5|11786.1|11784.1|47
1653474680000|2022-05-25 10:31:20|11787.4|11785.4|11786|11784|11787.4|11785.4|11785.9|11783.9|18
1653474690000|2022-05-25 10:31:30|11785.9|11783.9|11786.6|11784.6|11786.6|11784.6|11785.2|11783.2|30
1653474700000|2022-05-25 10:31:40|11787.1|11785.1|11785.1|11783.1|11787.4|11785.4|11785.1|11783.1|13
1653474710000|2022-05-25 10:31:50|11785.2|11783.2|11787.2|11785.2|11787.7|11785.7|11785|11783|21
1653474720000|2022-05-25 10:32:00|11787.1|11785.1|11785|11783|11787.1|11785.1|11785|11783|10
1653474730000|2022-05-25 10:32:10|11784.9|11782.9|11785.4|11783.4|11785.9|11783.9|11783.9|11781.9|33
1653474740000|2022-05-25 10:32:20|11785.2|11783.2|11785.9|11783.9|11786|11784|11783.7|11781.7|19
1653474750000|2022-05-25 10:32:30|11785.7|11783.7|11785.6|11783.6|11786.5|11784.5|11785|11783|14
1653474760000|2022-05-25 10:32:40|11785.7|11783.7|11784.5|11782.5|11786.2|11784.2|11784|11782|27
1653474770000|2022-05-25 10:32:50|11784.4|11782.4|11785.2|11783.2|11785.6|11783.6|11784|11782|33
1653474780000|2022-05-25 10:33:00|11785.1|11783.1|11783.9|11781.9|11785.1|11783.1|11783.2|11781.2|19
1653474790000|2022-05-25 10:33:10|11783.7|11781.7|11783.5|11781.5|11784|11782|11783.1|11781.1|19
1653474800000|2022-05-25 10:33:20|11783|11781|11786|11784|11786|11784|11782.9|11780.9|22
1653474810000|2022-05-25 10:33:30|11785.9|11783.9|11785.7|11783.7|11786|11784|11785.5|11783.5|6
1653474820000|2022-05-25 10:33:40|11786|11784|11782|11780|11786|11784|11781.7|11779.7|33
1653474830000|2022-05-25 10:33:50|11782.1|11780.1|11782.7|11780.7|11783.2|11781.2|11782.1|11780.1|19
1653474840000|2022-05-25 10:34:00|11782.6|11780.6|11784.5|11782.5|11784.5|11782.5|11780.7|11778.7|40
1653474850000|2022-05-25 10:34:10|11784.6|11782.6|11785.4|11783.4|11786|11784|11784.2|11782.2|28
1653474860000|2022-05-25 10:34:20|11785.2|11783.2|11786|11784|11786.9|11784.9|11785|11783|33
1653474870000|2022-05-25 10:34:30|11786.1|11784.1|11784.6|11782.6|11786.7|11784.7|11784.6|11782.6|11
1653474880000|2022-05-25 10:34:40|11784.5|11782.5|11785|11783|11785.2|11783.2|11783.7|11781.7|29
1653474890000|2022-05-25 10:34:50|11784.9|11782.9|11786.2|11784.2|11786.2|11784.2|11784.2|11782.2|18
1653474900000|2022-05-25 10:35:00|11786.1|11784.1|11785.2|11783.2|11786.2|11784.2|11784.6|11782.6|31
1653474910000|2022-05-25 10:35:10|11784.9|11782.9|11787.2|11785.2|11787.4|11785.4|11784.5|11782.5|25
1653474920000|2022-05-25 10:35:20|11787.1|11785.1|11786.5|11784.5|11787.1|11785.1|11786.5|11784.5|6
1653474930000|2022-05-25 10:35:30|11786.4|11784.4|11785.9|11783.9|11786.4|11784.4|11784.7|11782.7|15
1653474940000|2022-05-25 10:35:40|11785.7|11783.7|11785.2|11783.2|11785.7|11783.7|11784.5|11782.5|18
1653474950000|2022-05-25 10:35:50|11785.4|11783.4|11787.1|11785.1|11787.1|11785.1|11785|11783|17
1653474960000|2022-05-25 10:36:00|11788|11786|11786.9|11784.9|11788|11786|11784.7|11782.7|34
1653474970000|2022-05-25 10:36:10|11787|11785|11787|11785|11788.5|11786.5|11786.9|11784.9|14
1653474980000|2022-05-25 10:36:20|11787.1|11785.1|11786.9|11784.9|11787.7|11785.7|11786.6|11784.6|10
1653474990000|2022-05-25 10:36:30|11786.7|11784.7|11787|11785|11787.1|11785.1|11785.7|11783.7|11
1653475000000|2022-05-25 10:36:40|11787.1|11785.1|11786.6|11784.6|11787.5|11785.5|11786.6|11784.6|7
1653475010000|2022-05-25 10:36:50|11786|11784|11786.2|11784.2|11786.5|11784.5|11785.9|11783.9|16
1653475020000|2022-05-25 10:37:00|11786.4|11784.4|11785.6|11783.6|11786.9|11784.9|11785.2|11783.2|16
1653475030000|2022-05-25 10:37:10|11785.7|11783.7|11785.6|11783.6|11786.4|11784.4|11785.5|11783.5|7
1653475040000|2022-05-25 10:37:20|11785.5|11783.5|11784.5|11782.5|11785.5|11783.5|11784.4|11782.4|7
1653475050000|2022-05-25 10:37:30|11784.4|11782.4|11784.7|11782.7|11785|11783|11783.1|11781.1|23
1653475060000|2022-05-25 10:37:40|11784.6|11782.6|11784.7|11782.7|11785.4|11783.4|11784.2|11782.2|13
1653475070000|2022-05-25 10:37:50|11784.6|11782.6|11784.4|11782.4|11784.9|11782.9|11783.5|11781.5|18
1653475080000|2022-05-25 10:38:00|11784.5|11782.5|11783.7|11781.7|11785|11783|11783.2|11781.2|13
1653475090000|2022-05-25 10:38:10|11783.6|11781.6|11784.5|11782.5|11784.6|11782.6|11783.2|11781.2|18
1653475100000|2022-05-25 10:38:20|11784.6|11782.6|11787.2|11785.2|11787.2|11785.2|11784.4|11782.4|21
1653475110000|2022-05-25 10:38:30|11787|11785|11783.4|11781.4|11787|11785|11783.4|11781.4|14
1653475120000|2022-05-25 10:38:40|11783.6|11781.6|11784|11782|11784|11782|11783.2|11781.2|20
1653475130000|2022-05-25 10:38:50|11783.7|11781.7|11782.2|11780.2|11784.1|11782.1|11781.9|11779.9|29
1653475140000|2022-05-25 10:39:00|11782|11780|11783.2|11781.2|11783.7|11781.7|11782|11780|20
1653475150000|2022-05-25 10:39:10|11783.4|11781.4|11782.6|11780.6|11783.9|11781.9|11781.4|11779.4|17
1653475160000|2022-05-25 10:39:20|11782.4|11780.4|11782.5|11780.5|11783.1|11781.1|11782.4|11780.4|14
1653475170000|2022-05-25 10:39:30|11782.6|11780.6|11783|11781|11783.1|11781.1|11782.2|11780.2|8
1653475180000|2022-05-25 10:39:40|11783.9|11781.9|11784.5|11782.5|11784.5|11782.5|11783.7|11781.7|21
1653475190000|2022-05-25 10:39:50|11784.6|11782.6|11786|11784|11786|11784|11784.2|11782.2|20
1653475200000|2022-05-25 10:40:00|11786.1|11784.1|11789.2|11787.2|11789.2|11787.2|11786.1|11784.1|34
1653475210000|2022-05-25 10:40:10|11789|11787|11786.2|11784.2|11789.2|11787.2|11785.5|11783.5|23
1653475220000|2022-05-25 10:40:20|11786.1|11784.1|11785.6|11783.6|11787.5|11785.5|11785.6|11783.6|24
1653475230000|2022-05-25 10:40:30|11785.7|11783.7|11789|11787|11789|11787|11785.5|11783.5|19
1653475240000|2022-05-25 10:40:40|11789.1|11787.1|11788.9|11786.9|11789.5|11787.5|11787.7|11785.7|11
1653475250000|2022-05-25 10:40:50|11788.5|11786.5|11788.5|11786.5|11788.5|11786.5|11787|11785|24
1653475260000|2022-05-25 10:41:00|11788.6|11786.6|11788.7|11786.7|11789.2|11787.2|11787.7|11785.7|19
1653475270000|2022-05-25 10:41:10|11788.6|11786.6|11788.4|11786.4|11789.5|11787.5|11788.4|11786.4|34
1653475280000|2022-05-25 10:41:20|11788.2|11786.2|11787.9|11785.9|11788.2|11786.2|11787|11785|7
1653475290000|2022-05-25 10:41:30|11788|11786|11791.7|11789.7|11791.7|11789.7|11787.7|11785.7|35
1653475300000|2022-05-25 10:41:40|11791.6|11789.6|11792.7|11790.7|11793|11791|11791.2|11789.2|20
1653475310000|2022-05-25 10:41:50|11792.9|11790.9|11790.5|11788.5|11793.2|11791.2|11790.2|11788.2|30
1653475320000|2022-05-25 10:42:00|11790.6|11788.6|11793.5|11791.5|11793.5|11791.5|11789.2|11787.2|53
1653475330000|2022-05-25 10:42:10|11793.7|11791.7|11796.7|11794.7|11797.1|11795.1|11793.7|11791.7|114
1653475340000|2022-05-25 10:42:20|11797.1|11795.1|11798.4|11796.4|11798.7|11796.7|11797.1|11795.1|120
1653475350000|2022-05-25 10:42:30|11798.2|11796.2|11795.7|11793.7|11798.2|11796.2|11795.5|11793.5|49
1653475360000|2022-05-25 10:42:40|11796|11794|11797.9|11795.9|11797.9|11795.9|11795.6|11793.6|28
1653475370000|2022-05-25 10:42:50|11797.7|11795.7|11797.2|11795.2|11799|11797|11796.9|11794.9|51
1653475380000|2022-05-25 10:43:00|11797.1|11795.1|11796.7|11794.7|11797.1|11795.1|11795.4|11793.4|17
1653475390000|2022-05-25 10:43:10|11796.6|11794.6|11794.4|11792.4|11796.7|11794.7|11793.5|11791.5|19
1653475400000|2022-05-25 10:43:20|11794.5|11792.5|11796.5|11794.5|11797|11795|11794.5|11792.5|29
1653475410000|2022-05-25 10:43:30|11796.6|11794.6|11795.5|11793.5|11796.6|11794.6|11794.7|11792.7|20
1653475420000|2022-05-25 10:43:40|11795.6|11793.6|11796.6|11794.6|11796.7|11794.7|11795.6|11793.6|17
1653475430000|2022-05-25 10:43:50|11796.5|11794.5|11793.6|11791.6|11797.5|11795.5|11792.9|11790.9|34
1653475440000|2022-05-25 10:44:00|11793.7|11791.7|11794.4|11792.4|11794.7|11792.7|11793.1|11791.1|9
1653475450000|2022-05-25 10:44:10|11794.5|11792.5|11795.7|11793.7|11796.1|11794.1|11792.9|11790.9|37
1653475460000|2022-05-25 10:44:20|11795.5|11793.5|11793.1|11791.1|11795.5|11793.5|11791.5|11789.5|42
1653475470000|2022-05-25 10:44:30|11793.2|11791.2|11795.2|11793.2|11795.4|11793.4|11792.6|11790.6|25
1653475480000|2022-05-25 10:44:40|11795.4|11793.4|11795.6|11793.6|11795.9|11793.9|11795|11793|15
1653475490000|2022-05-25 10:44:50|11795.5|11793.5|11794|11792|11796.2|11794.2|11794|11792|30
1653475500000|2022-05-25 10:45:00|11793.6|11791.6|11794.4|11792.4|11794.5|11792.5|11793.5|11791.5|19
1653475510000|2022-05-25 10:45:10|11794.2|11792.2|11793.4|11791.4|11795.4|11793.4|11793|11791|18
1653475520000|2022-05-25 10:45:20|11793.1|11791.1|11791.1|11789.1|11793.6|11791.6|11791|11789|15
1653475530000|2022-05-25 10:45:30|11791|11789|11793.1|11791.1|11793.2|11791.2|11791|11789|21
1653475540000|2022-05-25 10:45:40|11793.5|11791.5|11791.6|11789.6|11793.6|11791.6|11791.5|11789.5|9
1653475550000|2022-05-25 10:45:50|11791.5|11789.5|11791.4|11789.4|11792.2|11790.2|11791.1|11789.1|13
1653475560000|2022-05-25 10:46:00|11791.2|11789.2|11791.2|11789.2|11792|11790|11791|11789|9
1653475570000|2022-05-25 10:46:10|11791.1|11789.1|11788.1|11786.1|11791.1|11789.1|11787.5|11785.5|26
1653475580000|2022-05-25 10:46:20|11787.2|11785.2|11783.6|11781.6|11787.2|11785.2|11782.4|11780.4|67
1653475590000|2022-05-25 10:46:30|11783.4|11781.4|11773.1|11771.1|11783.4|11781.4|11773.1|11771.1|150
1653475600000|2022-05-25 10:46:40|11773|11771|11773.2|11771.2|11775.7|11773.7|11771|11769|107
1653475610000|2022-05-25 10:46:50|11773.1|11771.1|11774.1|11772.1|11774.1|11772.1|11771.4|11769.4|48
1653475620000|2022-05-25 10:47:00|11773.9|11771.9|11772.4|11770.4|11773.9|11771.9|11771.6|11769.6|26
1653475630000|2022-05-25 10:47:10|11772.2|11770.2|11770|11768|11772.5|11770.5|11769.9|11767.9|62
1653475640000|2022-05-25 10:47:20|11770.5|11768.5|11774.7|11772.7|11774.7|11772.7|11770.5|11768.5|74
1653475650000|2022-05-25 10:47:30|11774.9|11772.9|11774|11772|11775.5|11773.5|11774|11772|23
1653475660000|2022-05-25 10:47:40|11773.7|11771.7|11776.4|11774.4|11776.7|11774.7|11773.7|11771.7|56
1653475670000|2022-05-25 10:47:50|11774.5|11772.5|11772.6|11770.6|11775.6|11773.6|11772.6|11770.6|25
1653475680000|2022-05-25 10:48:00|11772.5|11770.5|11769.6|11767.6|11772.5|11770.5|11769.5|11767.5|22
1653475690000|2022-05-25 10:48:10|11769.5|11767.5|11768.1|11766.1|11771.9|11769.9|11767.6|11765.6|41
1653475700000|2022-05-25 10:48:20|11768.2|11766.2|11765.4|11763.4|11768.5|11766.5|11765.1|11763.1|95
1653475710000|2022-05-25 10:48:30|11765.2|11763.2|11763.6|11761.6|11765.4|11763.4|11762.6|11760.6|57
1653475720000|2022-05-25 10:48:40|11763.7|11761.7|11765|11763|11766|11764|11763.1|11761.1|44
1653475730000|2022-05-25 10:48:50|11764.9|11762.9|11767.4|11765.4|11767.4|11765.4|11764.9|11762.9|27
1653475740000|2022-05-25 10:49:00|11767.1|11765.1|11764.7|11762.7|11767.5|11765.5|11764.5|11762.5|48
1653475750000|2022-05-25 10:49:10|11764.6|11762.6|11762.9|11760.9|11765.1|11763.1|11762.9|11760.9|9
1653475760000|2022-05-25 10:49:20|11762.7|11760.7|11762.4|11760.4|11762.7|11760.7|11760.4|11758.4|41
1653475770000|2022-05-25 10:49:30|11761.6|11759.6|11757.1|11755.1|11761.7|11759.7|11757.1|11755.1|85
1653475780000|2022-05-25 10:49:40|11757.2|11755.2|11762|11760|11764|11762|11757.1|11755.1|87
1653475790000|2022-05-25 10:49:50|11762.4|11760.4|11762.7|11760.7|11763|11761|11762|11760|10
1653475800000|2022-05-25 10:50:00|11762.5|11760.5|11759.6|11757.6|11762.5|11760.5|11755.7|11753.7|50
1653475810000|2022-05-25 10:50:10|11760|11758|11763.7|11761.7|11764.5|11762.5|11759.6|11757.6|32
1653475820000|2022-05-25 10:50:20|11763.9|11761.9|11767.4|11765.4|11767.5|11765.5|11763.5|11761.5|37
1653475830000|2022-05-25 10:50:30|11767.2|11765.2|11764.6|11762.6|11767.7|11765.7|11762.6|11760.6|63
1653475840000|2022-05-25 10:50:40|11764.7|11762.7|11764.4|11762.4|11765.6|11763.6|11763.9|11761.9|17
1653475850000|2022-05-25 10:50:50|11764.2|11762.2|11761.6|11759.6|11764.2|11762.2|11760.4|11758.4|48
1653475860000|2022-05-25 10:51:00|11761|11759|11760|11758|11761.1|11759.1|11759.4|11757.4|48
1653475870000|2022-05-25 10:51:10|11760.1|11758.1|11761.4|11759.4|11763.7|11761.7|11759.4|11757.4|63
1653475880000|2022-05-25 10:51:20|11761.6|11759.6|11761.9|11759.9|11763.5|11761.5|11761.1|11759.1|5
1653475890000|2022-05-25 10:51:30|11762.5|11760.5|11761.6|11759.6|11763.4|11761.4|11761.6|11759.6|12
1653475900000|2022-05-25 10:51:40|11761.5|11759.5|11761.6|11759.6|11761.9|11759.9|11761.2|11759.2|2
1653475910000|2022-05-25 10:51:50|11761.9|11759.9|11761.9|11759.9|11762.2|11760.2|11761.6|11759.6|6
1653475920000|2022-05-25 10:52:00|11762|11760|11759.6|11757.6|11762|11760|11759.1|11757.1|36
1653475930000|2022-05-25 10:52:10|11759.5|11757.5|11758.4|11756.4|11759.5|11757.5|11757.2|11755.2|30
1653475940000|2022-05-25 10:52:20|11758.2|11756.2|11761.9|11759.9|11761.9|11759.9|11757|11755|41
1653475950000|2022-05-25 10:52:30|11761.6|11759.6|11762.2|11760.2|11763.4|11761.4|11760.6|11758.6|43
1653475960000|2022-05-25 10:52:40|11762.5|11760.5|11762.1|11760.1|11762.6|11760.6|11761.7|11759.7|7
1653475970000|2022-05-25 10:52:50|11762.5|11760.5|11762|11760|11763|11761|11762|11760|16
1653475980000|2022-05-25 10:53:00|11761.9|11759.9|11759.1|11757.1|11762.4|11760.4|11757.7|11755.7|33
1653475990000|2022-05-25 10:53:10|11759|11757|11757.5|11755.5|11759.6|11757.6|11757.4|11755.4|20
1653476000000|2022-05-25 10:53:20|11757.4|11755.4|11756.4|11754.4|11757.5|11755.5|11755.1|11753.1|59
1653476010000|2022-05-25 10:53:30|11754.7|11752.7|11752.6|11750.6|11754.7|11752.7|11751.7|11749.7|87
1653476020000|2022-05-25 10:53:40|11752.4|11750.4|11751.5|11749.5|11753.1|11751.1|11751.5|11749.5|56
1653476030000|2022-05-25 10:53:50|11751.6|11749.6|11749.9|11747.9|11752.1|11750.1|11749.6|11747.6|64
1653476040000|2022-05-25 10:54:00|11750.2|11748.2|11752.2|11750.2|11754.5|11752.5|11749.7|11747.7|84
1653476050000|2022-05-25 10:54:10|11752.6|11750.6|11752.7|11750.7|11754.5|11752.5|11752.6|11750.6|10
1653476060000|2022-05-25 10:54:20|11752.9|11750.9|11754.1|11752.1|11754.4|11752.4|11752.9|11750.9|34
1653476070000|2022-05-25 10:54:30|11754.2|11752.2|11757.5|11755.5|11758.2|11756.2|11754.2|11752.2|51
1653476080000|2022-05-25 10:54:40|11758.1|11756.1|11760.1|11758.1|11760.5|11758.5|11758.1|11756.1|28
1653476090000|2022-05-25 10:54:50|11760|11758|11762.5|11760.5|11762.7|11760.7|11760|11758|71
1653476100000|2022-05-25 10:55:00|11762.7|11760.7|11762.1|11760.1|11763|11761|11761.9|11759.9|13
1653476110000|2022-05-25 10:55:10|11762|11760|11761|11759|11762|11760|11760.2|11758.2|21
1653476120000|2022-05-25 10:55:20|11761.1|11759.1|11758.9|11756.9|11761.7|11759.7|11758.5|11756.5|23
1653476130000|2022-05-25 10:55:30|11759|11757|11757.4|11755.4|11759|11757|11757.1|11755.1|24
1653476140000|2022-05-25 10:55:40|11757.2|11755.2|11758.1|11756.1|11758.2|11756.2|11757|11755|10
1653476150000|2022-05-25 10:55:50|11758|11756|11759.5|11757.5|11759.7|11757.7|11757.9|11755.9|11
1653476160000|2022-05-25 10:56:00|11759.9|11757.9|11755.4|11753.4|11760.2|11758.2|11755.2|11753.2|27
1653476170000|2022-05-25 10:56:10|11755.1|11753.1|11757|11755|11758|11756|11754.2|11752.2|24
1653476180000|2022-05-25 10:56:20|11756|11754|11754.7|11752.7|11756.1|11754.1|11753.7|11751.7|24
1653476190000|2022-05-25 10:56:30|11754.9|11752.9|11753.9|11751.9|11755.4|11753.4|11753.6|11751.6|7
1653476200000|2022-05-25 10:56:40|11754|11752|11752.9|11750.9|11755.6|11753.6|11752.9|11750.9|27
1653476210000|2022-05-25 10:56:50|11752.5|11750.5|11751.7|11749.7|11752.6|11750.6|11751.6|11749.6|7
1653476220000|2022-05-25 10:57:00|11751.9|11749.9|11757.4|11755.4|11757.4|11755.4|11751.6|11749.6|19
1653476230000|2022-05-25 10:57:10|11757.5|11755.5|11759.5|11757.5|11759.5|11757.5|11757.4|11755.4|14
1653476240000|2022-05-25 10:57:20|11759.4|11757.4|11757.1|11755.1|11759.5|11757.5|11757|11755|34
1653476250000|2022-05-25 10:57:30|11757.2|11755.2|11757.5|11755.5|11758.1|11756.1|11757|11755|15
1653476260000|2022-05-25 10:57:40|11757.6|11755.6|11754.9|11752.9|11758.4|11756.4|11754.6|11752.6|11
1653476270000|2022-05-25 10:57:50|11755|11753|11756.6|11754.6|11756.7|11754.7|11754.6|11752.6|13
1653476280000|2022-05-25 10:58:00|11756.5|11754.5|11756.4|11754.4|11756.6|11754.6|11755.1|11753.1|13
1653476290000|2022-05-25 10:58:10|11756.5|11754.5|11755.4|11753.4|11756.7|11754.7|11755|11753|9
1653476300000|2022-05-25 10:58:20|11755.6|11753.6|11756|11754|11756.4|11754.4|11755.5|11753.5|10
1653476310000|2022-05-25 10:58:30|11756.1|11754.1|11758.1|11756.1|11758.4|11756.4|11756.1|11754.1|16
1653476320000|2022-05-25 10:58:40|11758.4|11756.4|11756.4|11754.4|11759.4|11757.4|11755.4|11753.4|40
1653476330000|2022-05-25 10:58:50|11756.1|11754.1|11754.7|11752.7|11756.1|11754.1|11754.7|11752.7|11
1653476340000|2022-05-25 10:59:00|11754.5|11752.5|11753.4|11751.4|11755.4|11753.4|11753.2|11751.2|14
1653476350000|2022-05-25 10:59:10|11753.5|11751.5|11755.5|11753.5|11756.1|11754.1|11753.4|11751.4|10
1653476360000|2022-05-25 10:59:20|11755.4|11753.4|11754.7|11752.7|11755.4|11753.4|11753.1|11751.1|11
1653476370000|2022-05-25 10:59:30|11754.1|11752.1|11754.6|11752.6|11755.1|11753.1|11753.9|11751.9|13
1653476380000|2022-05-25 10:59:40|11754.4|11752.4|11754.4|11752.4|11754.7|11752.7|11754.1|11752.1|5
1653476390000|2022-05-25 10:59:50|11753.9|11751.9|11753|11751|11754.1|11752.1|11752.9|11750.9|9
1653476400000|2022-05-25 11:00:00|11753.1|11751.1|11752.4|11750.4|11754|11752|11752.2|11750.2|23
1653476410000|2022-05-25 11:00:10|11752.7|11750.7|11751.4|11749.4|11752.7|11750.7|11750.7|11748.7|37
1653476420000|2022-05-25 11:00:20|11751.5|11749.5|11751.6|11749.6|11753.6|11751.6|11750.7|11748.7|48
1653476430000|2022-05-25 11:00:30|11751.5|11749.5|11752.9|11750.9|11752.9|11750.9|11749.9|11747.9|32
1653476440000|2022-05-25 11:00:40|11752.7|11750.7|11754.6|11752.6|11755.6|11753.6|11752.6|11750.6|37
1653476450000|2022-05-25 11:00:50|11754.7|11752.7|11754.4|11752.4|11755.2|11753.2|11753.6|11751.6|25
1653476460000|2022-05-25 11:01:00|11754.2|11752.2|11753.2|11751.2|11755.4|11753.4|11751.1|11749.1|23
1653476470000|2022-05-25 11:01:10|11753.1|11751.1|11755.4|11753.4|11755.6|11753.6|11752.6|11750.6|23
1653476480000|2022-05-25 11:01:20|11755.2|11753.2|11754.5|11752.5|11755.4|11753.4|11754.1|11752.1|18
1653476490000|2022-05-25 11:01:30|11754.4|11752.4|11755.9|11753.9|11757.1|11755.1|11754.4|11752.4|30
1653476500000|2022-05-25 11:01:40|11756.1|11754.1|11757.6|11755.6|11758.7|11756.7|11756|11754|38
1653476510000|2022-05-25 11:01:50|11757.7|11755.7|11762.4|11760.4|11762.7|11760.7|11757.1|11755.1|45
1653476520000|2022-05-25 11:02:00|11762.2|11760.2|11762.7|11760.7|11764.1|11762.1|11761.6|11759.6|59
1653476530000|2022-05-25 11:02:10|11762.6|11760.6|11760.7|11758.7|11763.7|11761.7|11760.4|11758.4|56
1653476540000|2022-05-25 11:02:20|11760.6|11758.6|11760.6|11758.6|11762.5|11760.5|11760|11758|8
1653476550000|2022-05-25 11:02:30|11760.5|11758.5|11759.6|11757.6|11761.9|11759.9|11759.2|11757.2|26
1653476560000|2022-05-25 11:02:40|11759.7|11757.7|11762.9|11760.9|11763.1|11761.1|11759.7|11757.7|12
1653476570000|2022-05-25 11:02:50|11763|11761|11764.7|11762.7|11764.7|11762.7|11762.4|11760.4|45
1653476580000|2022-05-25 11:03:00|11764.9|11762.9|11766.5|11764.5|11767.1|11765.1|11764.2|11762.2|64
1653476590000|2022-05-25 11:03:10|11766.6|11764.6|11765.9|11763.9|11766.7|11764.7|11764.4|11762.4|25
1653476600000|2022-05-25 11:03:20|11765.7|11763.7|11764.7|11762.7|11765.9|11763.9|11764|11762|109
1653476610000|2022-05-25 11:03:30|11765.5|11763.5|11765.9|11763.9|11766.2|11764.2|11764.9|11762.9|14
1653476620000|2022-05-25 11:03:40|11765.4|11763.4|11763.2|11761.2|11766.1|11764.1|11763.2|11761.2|19
1653476630000|2022-05-25 11:03:50|11763.4|11761.4|11763.4|11761.4|11764.4|11762.4|11763.2|11761.2|4
1653476640000|2022-05-25 11:04:00|11763.2|11761.2|11762.4|11760.4|11764.9|11762.9|11761.9|11759.9|7
1653476650000|2022-05-25 11:04:10|11762.2|11760.2|11762.2|11760.2|11764|11762|11761|11759|37
1653476660000|2022-05-25 11:04:20|11761.6|11759.6|11763|11761|11763|11761|11761.2|11759.2|7
1653476670000|2022-05-25 11:04:30|11762.7|11760.7|11764|11762|11764|11762|11762|11760|5
1653476680000|2022-05-25 11:04:40|11763.9|11761.9|11763.9|11761.9|11764.2|11762.2|11763.2|11761.2|3
1653476690000|2022-05-25 11:04:50|11763.7|11761.7|11761.9|11759.9|11764|11762|11761.9|11759.9|11
1653476700000|2022-05-25 11:05:00|11762|11760|11762.6|11760.6|11762.6|11760.6|11761.9|11759.9|3
1653476710000|2022-05-25 11:05:10|11762.9|11760.9|11762.2|11760.2|11763.9|11761.9|11762.2|11760.2|14
1653476720000|2022-05-25 11:05:20|11761.1|11759.1|11762.4|11760.4|11762.4|11760.4|11760.5|11758.5|32
1653476730000|2022-05-25 11:05:30|11762.2|11760.2|11764|11762|11764|11762|11761.7|11759.7|8
1653476740000|2022-05-25 11:05:40|11764.1|11762.1|11763.7|11761.7|11764.7|11762.7|11763.4|11761.4|13
1653476750000|2022-05-25 11:05:50|11764.1|11762.1|11763.9|11761.9|11764.4|11762.4|11763.4|11761.4|1
1653476760000|2022-05-25 11:06:00|11764|11762|11763.1|11761.1|11764|11762|11762.4|11760.4|4
1653476770000|2022-05-25 11:06:10|11763|11761|11762.7|11760.7|11763.4|11761.4|11762.5|11760.5|9
1653476780000|2022-05-25 11:06:20|11762.9|11760.9|11763.2|11761.2|11763.6|11761.6|11762.9|11760.9|6
1653476790000|2022-05-25 11:06:30|11763.4|11761.4|11764.7|11762.7|11765|11763|11763.1|11761.1|9
1653476800000|2022-05-25 11:06:40|11764.6|11762.6|11765|11763|11766.2|11764.2|11764|11762|13
1653476810000|2022-05-25 11:06:50|11764.9|11762.9|11766.4|11764.4|11766.7|11764.7|11764.5|11762.5|29
1653476820000|2022-05-25 11:07:00|11766.2|11764.2|11767.7|11765.7|11767.9|11765.9|11766.2|11764.2|29
1653476830000|2022-05-25 11:07:10|11767.9|11765.9|11767.6|11765.6|11768.1|11766.1|11766.9|11764.9|22
1653476840000|2022-05-25 11:07:20|11767.9|11765.9|11766.5|11764.5|11768.4|11766.4|11764.7|11762.7|62
1653476850000|2022-05-25 11:07:30|11766.2|11764.2|11766.2|11764.2|11766.4|11764.4|11764.9|11762.9|9
1653476860000|2022-05-25 11:07:40|11766.7|11764.7|11766.7|11764.7|11767.4|11765.4|11765.9|11763.9|13
1653476870000|2022-05-25 11:07:50|11766.4|11764.4|11766.4|11764.4|11766.6|11764.6|11765.4|11763.4|9
1653476880000|2022-05-25 11:08:00|11766.5|11764.5|11767.2|11765.2|11767.6|11765.6|11766|11764|5
1653476890000|2022-05-25 11:08:10|11767.1|11765.1|11763.1|11761.1|11767.1|11765.1|11763.1|11761.1|14
1653476900000|2022-05-25 11:08:20|11763|11761|11761.6|11759.6|11763.1|11761.1|11761.5|11759.5|33
1653476910000|2022-05-25 11:08:30|11761.5|11759.5|11761.5|11759.5|11762|11760|11760.2|11758.2|32
1653476920000|2022-05-25 11:08:40|11761.4|11759.4|11762|11760|11763.1|11761.1|11761.2|11759.2|5
1653476930000|2022-05-25 11:08:50|11762.1|11760.1|11763.5|11761.5|11764.5|11762.5|11762.1|11760.1|9
1653476940000|2022-05-25 11:09:00|11763|11761|11761.9|11759.9|11763|11761|11761.6|11759.6|13
1653476950000|2022-05-25 11:09:10|11762.1|11760.1|11759|11757|11762.1|11760.1|11758.1|11756.1|48
1653476960000|2022-05-25 11:09:20|11758.7|11756.7|11761.9|11759.9|11762.5|11760.5|11758.7|11756.7|28
1653476970000|2022-05-25 11:09:30|11762|11760|11762.1|11760.1|11762.2|11760.2|11761.5|11759.5|7
1653476980000|2022-05-25 11:09:40|11762.2|11760.2|11763.6|11761.6|11763.7|11761.7|11761.9|11759.9|6
1653476990000|2022-05-25 11:09:50|11763.5|11761.5|11762.5|11760.5|11763.7|11761.7|11762.2|11760.2|9
1653477000000|2022-05-25 11:10:00|11761.7|11759.7|11760.1|11758.1|11761.7|11759.7|11759.6|11757.6|20
1653477010000|2022-05-25 11:10:10|11759.9|11757.9|11759.2|11757.2|11760.7|11758.7|11758.6|11756.6|17
1653477020000|2022-05-25 11:10:20|11759.5|11757.5|11757|11755|11759.5|11757.5|11757|11755|25
1653477030000|2022-05-25 11:10:30|11756.9|11754.9|11755.6|11753.6|11757.1|11755.1|11755.4|11753.4|14
1653477040000|2022-05-25 11:10:40|11755.2|11753.2|11757.1|11755.1|11757.1|11755.1|11754.7|11752.7|30
1653477050000|2022-05-25 11:10:50|11756.7|11754.7|11757.1|11755.1|11757.9|11755.9|11756.7|11754.7|9
1653477060000|2022-05-25 11:11:00|11756.7|11754.7|11756.2|11754.2|11756.9|11754.9|11755.5|11753.5|6
1653477070000|2022-05-25 11:11:10|11756.4|11754.4|11755.7|11753.7|11757.9|11755.9|11755.7|11753.7|22
1653477080000|2022-05-25 11:11:20|11755.6|11753.6|11753|11751|11755.7|11753.7|11752.2|11750.2|46
1653477090000|2022-05-25 11:11:30|11752.7|11750.7|11750.4|11748.4|11754.5|11752.5|11750.4|11748.4|35
1653477100000|2022-05-25 11:11:40|11750.2|11748.2|11746|11744|11750.4|11748.4|11745.7|11743.7|157
1653477110000|2022-05-25 11:11:50|11745.9|11743.9|11744.5|11742.5|11748.2|11746.2|11744.4|11742.4|67
1653477120000|2022-05-25 11:12:00|11744.4|11742.4|11747.1|11745.1|11748.5|11746.5|11743.4|11741.4|65
1653477130000|2022-05-25 11:12:10|11747.2|11745.2|11747.5|11745.5|11748|11746|11746.1|11744.1|15
1653477140000|2022-05-25 11:12:20|11747.4|11745.4|11747.1|11745.1|11748.6|11746.6|11746|11744|38
1653477150000|2022-05-25 11:12:30|11747.2|11745.2|11741.7|11739.7|11747.5|11745.5|11741.7|11739.7|82
1653477160000|2022-05-25 11:12:40|11741.9|11739.9|11738.7|11736.7|11742.4|11740.4|11737.5|11735.5|123
1653477170000|2022-05-25 11:12:50|11737.6|11735.6|11737.1|11735.1|11738.4|11736.4|11734.5|11732.5|107
1653477180000|2022-05-25 11:13:00|11737.2|11735.2|11737.7|11735.7|11739.6|11737.6|11736.5|11734.5|64
1653477190000|2022-05-25 11:13:10|11737.9|11735.9|11741.4|11739.4|11741.5|11739.5|11737.7|11735.7|66
1653477200000|2022-05-25 11:13:20|11741.2|11739.2|11741.5|11739.5|11742.6|11740.6|11740.6|11738.6|19
1653477210000|2022-05-25 11:13:30|11741.4|11739.4|11745.5|11743.5|11746.1|11744.1|11741.4|11739.4|65
1653477220000|2022-05-25 11:13:40|11745.6|11743.6|11744.1|11742.1|11745.9|11743.9|11743.7|11741.7|16
1653477230000|2022-05-25 11:13:50|11744.2|11742.2|11747.2|11745.2|11747.7|11745.7|11744|11742|47
1653477240000|2022-05-25 11:14:00|11747|11745|11746.7|11744.7|11747.7|11745.7|11746.7|11744.7|12
1653477250000|2022-05-25 11:14:10|11746.9|11744.9|11746.4|11744.4|11746.9|11744.9|11745.6|11743.6|13
1653477260000|2022-05-25 11:14:20|11745.7|11743.7|11741.9|11739.9|11745.7|11743.7|11740.9|11738.9|21
1653477270000|2022-05-25 11:14:30|11742|11740|11742.1|11740.1|11743.4|11741.4|11741.5|11739.5|13
1653477280000|2022-05-25 11:14:40|11742.2|11740.2|11741.6|11739.6|11743.6|11741.6|11741.6|11739.6|10
1653477290000|2022-05-25 11:14:50|11741.7|11739.7|11742.4|11740.4|11743.4|11741.4|11741.6|11739.6|5
1653477300000|2022-05-25 11:15:00|11742.5|11740.5|11743.1|11741.1|11743.5|11741.5|11742.5|11740.5|9
1653477310000|2022-05-25 11:15:10|11743|11741|11742.9|11740.9|11743.9|11741.9|11741.9|11739.9|19
1653477320000|2022-05-25 11:15:20|11743|11741|11747.6|11745.6|11747.6|11745.6|11742.9|11740.9|59
1653477330000|2022-05-25 11:15:30|11747.5|11745.5|11744.1|11742.1|11747.5|11745.5|11742.9|11740.9|28
1653477340000|2022-05-25 11:15:40|11744|11742|11740.7|11738.7|11744.2|11742.2|11740.5|11738.5|38
1653477350000|2022-05-25 11:15:50|11740.9|11738.9|11736|11734|11740.9|11738.9|11735.6|11733.6|56
1653477360000|2022-05-25 11:16:00|11736.1|11734.1|11735.6|11733.6|11736.7|11734.7|11725.2|11723.2|409
1653477370000|2022-05-25 11:16:10|11735.7|11733.7|11736.6|11734.6|11738.2|11736.2|11735.5|11733.5|60
1653477380000|2022-05-25 11:16:20|11736.5|11734.5|11739.7|11737.7|11740|11738|11736.5|11734.5|49
1653477390000|2022-05-25 11:16:30|11740|11738|11735.6|11733.6|11740.7|11738.7|11733.9|11731.9|91
1653477400000|2022-05-25 11:16:40|11735.5|11733.5|11737.9|11735.9|11738|11736|11734.6|11732.6|46
1653477410000|2022-05-25 11:16:50|11738|11736|11736.2|11734.2|11739|11737|11735.2|11733.2|25
1653477420000|2022-05-25 11:17:00|11736.1|11734.1|11739.4|11737.4|11740.4|11738.4|11735.6|11733.6|78
1653477430000|2022-05-25 11:17:10|11739.5|11737.5|11738.7|11736.7|11741.2|11739.2|11738.7|11736.7|15
1653477440000|2022-05-25 11:17:20|11738.9|11736.9|11736.5|11734.5|11740.5|11738.5|11736.4|11734.4|41
1653477450000|2022-05-25 11:17:30|11736.4|11734.4|11740.9|11738.9|11741|11739|11735|11733|78
1653477460000|2022-05-25 11:17:40|11740.7|11738.7|11739.6|11737.6|11740.9|11738.9|11738.4|11736.4|20
1653477470000|2022-05-25 11:17:50|11739.5|11737.5|11737.2|11735.2|11740.7|11738.7|11736.9|11734.9|32
1653477480000|2022-05-25 11:18:00|11737.1|11735.1|11738.1|11736.1|11740.1|11738.1|11737.1|11735.1|32
1653477490000|2022-05-25 11:18:10|11737.7|11735.7|11737|11735|11738.9|11736.9|11736.9|11734.9|15
1653477500000|2022-05-25 11:18:20|11736.9|11734.9|11736.1|11734.1|11736.9|11734.9|11735.5|11733.5|12
1653477510000|2022-05-25 11:18:30|11736|11734|11735.4|11733.4|11736.1|11734.1|11735.1|11733.1|21
1653477520000|2022-05-25 11:18:40|11735.2|11733.2|11735.4|11733.4|11735.9|11733.9|11734.5|11732.5|43
1653477530000|2022-05-25 11:18:50|11735.5|11733.5|11737.1|11735.1|11737.2|11735.2|11735.2|11733.2|18
1653477540000|2022-05-25 11:19:00|11736.9|11734.9|11736.1|11734.1|11737.2|11735.2|11736|11734|12
1653477550000|2022-05-25 11:19:10|11735.9|11733.9|11736.9|11734.9|11736.9|11734.9|11734.9|11732.9|13
1653477560000|2022-05-25 11:19:20|11736.7|11734.7|11739.4|11737.4|11739.6|11737.6|11736.5|11734.5|46
1653477570000|2022-05-25 11:19:30|11739.5|11737.5|11739.5|11737.5|11739.5|11737.5|11735.9|11733.9|31
1653477580000|2022-05-25 11:19:40|11739.6|11737.6|11742.6|11740.6|11743|11741|11739.4|11737.4|24
1653477590000|2022-05-25 11:19:50|11742.4|11740.4|11742.2|11740.2|11743.4|11741.4|11741.5|11739.5|29
1653477600000|2022-05-25 11:20:00|11741.9|11739.9|11739.9|11737.9|11742.2|11740.2|11737.7|11735.7|50
1653477610000|2022-05-25 11:20:10|11740|11738|11741.5|11739.5|11742.4|11740.4|11739.6|11737.6|23
1653477620000|2022-05-25 11:20:20|11741.6|11739.6|11741.2|11739.2|11742.7|11740.7|11740.9|11738.9|42
1653477630000|2022-05-25 11:20:30|11741.1|11739.1|11739.7|11737.7|11741.4|11739.4|11739.6|11737.6|24
1653477640000|2022-05-25 11:20:40|11739.4|11737.4|11738.6|11736.6|11739.4|11737.4|11738|11736|32
1653477650000|2022-05-25 11:20:50|11738.7|11736.7|11740.7|11738.7|11740.9|11738.9|11737.7|11735.7|25
1653477660000|2022-05-25 11:21:00|11740.4|11738.4|11740.6|11738.6|11741.6|11739.6|11738.5|11736.5|10
1653477670000|2022-05-25 11:21:10|11740.7|11738.7|11743.1|11741.1|11743.2|11741.2|11740.7|11738.7|36
1653477680000|2022-05-25 11:21:20|11743|11741|11739.9|11737.9|11743|11741|11739.9|11737.9|8
1653477690000|2022-05-25 11:21:30|11740.1|11738.1|11741.6|11739.6|11742.1|11740.1|11739.9|11737.9|10
1653477700000|2022-05-25 11:21:40|11741.1|11739.1|11737.1|11735.1|11741.2|11739.2|11737.1|11735.1|42
1653477710000|2022-05-25 11:21:50|11737.2|11735.2|11737.9|11735.9|11738|11736|11737.1|11735.1|8
1653477720000|2022-05-25 11:22:00|11737.5|11735.5|11736.5|11734.5|11738|11736|11736|11734|19
1653477730000|2022-05-25 11:22:10|11736.2|11734.2|11729|11727|11736.2|11734.2|11728|11726|178
1653477740000|2022-05-25 11:22:20|11728.9|11726.9|11724.6|11722.6|11729|11727|11721.2|11719.2|250
1653477750000|2022-05-25 11:22:30|11724.2|11722.2|11723.4|11721.4|11726|11724|11723|11721|79
1653477760000|2022-05-25 11:22:40|11722.6|11720.6|11723|11721|11725.9|11723.9|11722.2|11720.2|67
1653477770000|2022-05-25 11:22:50|11722.6|11720.6|11720.1|11718.1|11723.6|11721.6|11720.1|11718.1|69
1653477780000|2022-05-25 11:23:00|11719.4|11717.4|11717.2|11715.2|11719.5|11717.5|11717.1|11715.1|171
1653477790000|2022-05-25 11:23:10|11717.4|11715.4|11720.6|11718.6|11720.6|11718.6|11717.4|11715.4|70
1653477800000|2022-05-25 11:23:20|11720.5|11718.5|11718.4|11716.4|11720.5|11718.5|11718|11716|68
1653477810000|2022-05-25 11:23:30|11718.2|11716.2|11716.7|11714.7|11718.6|11716.6|11716.2|11714.2|53
1653477820000|2022-05-25 11:23:40|11716.5|11714.5|11718.6|11716.6|11719.1|11717.1|11716|11714|90
1653477830000|2022-05-25 11:23:50|11718.5|11716.5|11715.7|11713.7|11718.5|11716.5|11715.4|11713.4|82
1653477840000|2022-05-25 11:24:00|11715.9|11713.9|11715.7|11713.7|11716.1|11714.1|11714.2|11712.2|124
1653477850000|2022-05-25 11:24:10|11716.1|11714.1|11713|11711|11716.1|11714.1|11713|11711|108
1653477860000|2022-05-25 11:24:20|11712.9|11710.9|11711.5|11709.5|11713|11711|11710.4|11708.4|186
1653477870000|2022-05-25 11:24:30|11711.9|11709.9|11712|11710|11712.7|11710.7|11711.4|11709.4|81
1653477880000|2022-05-25 11:24:40|11712.6|11710.6|11713.5|11711.5|11714.5|11712.5|11711.7|11709.7|126
1653477890000|2022-05-25 11:24:50|11713.6|11711.6|11711.6|11709.6|11713.9|11711.9|11711.5|11709.5|41
1653477900000|2022-05-25 11:25:00|11711.5|11709.5|11697.7|11695.7|11711.5|11709.5|11696.6|11694.6|434
1653477910000|2022-05-25 11:25:10|11698|11696|11700.4|11698.4|11704.6|11702.6|11697.5|11695.5|248
1653477920000|2022-05-25 11:25:20|11700.5|11698.5|11700.9|11698.9|11702.4|11700.4|11699.9|11697.9|34
1653477930000|2022-05-25 11:25:30|11700.7|11698.7|11701.6|11699.6|11704|11702|11699.4|11697.4|96
1653477940000|2022-05-25 11:25:40|11701.9|11699.9|11703.7|11701.7|11705.2|11703.2|11701.6|11699.6|39
1653477950000|2022-05-25 11:25:50|11704|11702|11701.9|11699.9|11704.1|11702.1|11701.4|11699.4|15
1653477960000|2022-05-25 11:26:00|11701.7|11699.7|11699.1|11697.1|11703.5|11701.5|11698.5|11696.5|57
1653477970000|2022-05-25 11:26:10|11697.9|11695.9|11701.2|11699.2|11701.2|11699.2|11697.6|11695.6|146
1653477980000|2022-05-25 11:26:20|11701.4|11699.4|11701.1|11699.1|11703.2|11701.2|11700.6|11698.6|37
1653477990000|2022-05-25 11:26:30|11701.2|11699.2|11701.7|11699.7|11702.5|11700.5|11700.5|11698.5|43
1653478000000|2022-05-25 11:26:40|11701.9|11699.9|11701.5|11699.5|11702|11700|11700.4|11698.4|51
1653478010000|2022-05-25 11:26:50|11701.4|11699.4|11697.9|11695.9|11701.4|11699.4|11697.1|11695.1|46
1653478020000|2022-05-25 11:27:00|11697.7|11695.7|11688.7|11686.7|11698|11696|11688.6|11686.6|242
1653478030000|2022-05-25 11:27:10|11689.5|11687.5|11689|11687|11692.4|11690.4|11688.9|11686.9|104
1653478040000|2022-05-25 11:27:20|11689.1|11687.1|11693.2|11691.2|11695.1|11693.1|11688.5|11686.5|62
1653478050000|2022-05-25 11:27:30|11693.1|11691.1|11696.2|11694.2|11697.2|11695.2|11693|11691|49
1653478060000|2022-05-25 11:27:40|11696.4|11694.4|11701.2|11699.2|11701.6|11699.6|11696.1|11694.1|63
1653478070000|2022-05-25 11:27:50|11701.4|11699.4|11704.2|11702.2|11704.6|11702.6|11701.2|11699.2|59
1653478080000|2022-05-25 11:28:00|11704.4|11702.4|11702.7|11700.7|11705.2|11703.2|11702.5|11700.5|47
1653478090000|2022-05-25 11:28:10|11702.5|11700.5|11704.7|11702.7|11704.9|11702.9|11702.2|11700.2|51
1653478100000|2022-05-25 11:28:20|11704.6|11702.6|11705.7|11703.7|11705.7|11703.7|11702.5|11700.5|65
1653478110000|2022-05-25 11:28:30|11706|11704|11706.1|11704.1|11706.2|11704.2|11702.7|11700.7|84
1653478120000|2022-05-25 11:28:40|11705.9|11703.9|11707.4|11705.4|11708.4|11706.4|11704.6|11702.6|74
1653478130000|2022-05-25 11:28:50|11707.5|11705.5|11709.7|11707.7|11709.7|11707.7|11707.1|11705.1|61
1653478140000|2022-05-25 11:29:00|11709.6|11707.6|11708.4|11706.4|11711.1|11709.1|11707.5|11705.5|48
1653478150000|2022-05-25 11:29:10|11708.2|11706.2|11710.1|11708.1|11711.4|11709.4|11707.6|11705.6|28
1653478160000|2022-05-25 11:29:20|11710|11708|11711.4|11709.4|11712.6|11710.6|11709.4|11707.4|30
1653478170000|2022-05-25 11:29:30|11711|11709|11712.2|11710.2|11712.6|11710.6|11710.1|11708.1|37
1653478180000|2022-05-25 11:29:40|11711.9|11709.9|11710.5|11708.5|11711.9|11709.9|11710.5|11708.5|10
1653478190000|2022-05-25 11:29:50|11710.6|11708.6|11712.4|11710.4|11712.6|11710.6|11710.6|11708.6|43
1653478200000|2022-05-25 11:30:00|11712.7|11710.7|11708.7|11706.7|11712.7|11710.7|11708.5|11706.5|107
1653478210000|2022-05-25 11:30:10|11708.6|11706.6|11708.7|11706.7|11710.2|11708.2|11708.2|11706.2|52
1653478220000|2022-05-25 11:30:20|11708.6|11706.6|11711.7|11709.7|11711.9|11709.9|11706.4|11704.4|85
1653478230000|2022-05-25 11:30:30|11711.6|11709.6|11709.1|11707.1|11711.7|11709.7|11707.9|11705.9|16
1653478240000|2022-05-25 11:30:40|11709|11707|11709.4|11707.4|11710.7|11708.7|11707.9|11705.9|22
1653478250000|2022-05-25 11:30:50|11709.1|11707.1|11711.5|11709.5|11712.5|11710.5|11708.6|11706.6|38
1653478260000|2022-05-25 11:31:00|11711.4|11709.4|11718.7|11716.7|11718.7|11716.7|11711.1|11709.1|110
1653478270000|2022-05-25 11:31:10|11718.6|11716.6|11717.5|11715.5|11721.4|11719.4|11717|11715|92
1653478280000|2022-05-25 11:31:20|11717|11715|11715.4|11713.4|11717.4|11715.4|11714.6|11712.6|49
1653478290000|2022-05-25 11:31:30|11715.7|11713.7|11716.2|11714.2|11717.6|11715.6|11714.5|11712.5|38
1653478300000|2022-05-25 11:31:40|11716.6|11714.6|11716|11714|11718.5|11716.5|11715.2|11713.2|46
1653478310000|2022-05-25 11:31:50|11717.1|11715.1|11714.4|11712.4|11718.5|11716.5|11713.5|11711.5|83
1653478320000|2022-05-25 11:32:00|11714.5|11712.5|11717.1|11715.1|11718|11716|11714.4|11712.4|21
1653478330000|2022-05-25 11:32:10|11717|11715|11717.5|11715.5|11717.7|11715.7|11716.2|11714.2|7
1653478340000|2022-05-25 11:32:20|11717.6|11715.6|11715.5|11713.5|11718.6|11716.6|11714.9|11712.9|32
1653478350000|2022-05-25 11:32:30|11715.7|11713.7|11714.4|11712.4|11716.1|11714.1|11713.2|11711.2|24
1653478360000|2022-05-25 11:32:40|11714.5|11712.5|11714.9|11712.9|11716|11714|11713.6|11711.6|14
1653478370000|2022-05-25 11:32:50|11714.2|11712.2|11715.9|11713.9|11715.9|11713.9|11713.6|11711.6|21
1653478380000|2022-05-25 11:33:00|11715.6|11713.6|11715.6|11713.6|11717.1|11715.1|11715|11713|20
1653478390000|2022-05-25 11:33:10|11715.4|11713.4|11713.4|11711.4|11715.4|11713.4|11713.4|11711.4|17
1653478400000|2022-05-25 11:33:20|11713.6|11711.6|11710|11708|11714.7|11712.7|11709.4|11707.4|52
1653478410000|2022-05-25 11:33:30|11709.7|11707.7|11706.1|11704.1|11710.9|11708.9|11705.7|11703.7|141
1653478420000|2022-05-25 11:33:40|11706.2|11704.2|11703.6|11701.6|11706.7|11704.7|11700.2|11698.2|102
1653478430000|2022-05-25 11:33:50|11703.2|11701.2|11705|11703|11705.5|11703.5|11703|11701|55
1653478440000|2022-05-25 11:34:00|11705.2|11703.2|11707.6|11705.6|11709.7|11707.7|11704.6|11702.6|76
1653478450000|2022-05-25 11:34:10|11707.7|11705.7|11704.6|11702.6|11707.7|11705.7|11703.5|11701.5|50
1653478460000|2022-05-25 11:34:20|11704.5|11702.5|11700.9|11698.9|11705.5|11703.5|11700.9|11698.9|50
1653478470000|2022-05-25 11:34:30|11700.6|11698.6|11703|11701|11703.7|11701.7|11700.5|11698.5|29
1653478480000|2022-05-25 11:34:40|11703.1|11701.1|11704.4|11702.4|11704.6|11702.6|11701.9|11699.9|23
1653478490000|2022-05-25 11:34:50|11704.5|11702.5|11702.1|11700.1|11704.6|11702.6|11701.6|11699.6|12
1653478500000|2022-05-25 11:35:00|11701.9|11699.9|11703.7|11701.7|11703.7|11701.7|11700.5|11698.5|28
1653478510000|2022-05-25 11:35:10|11703.6|11701.6|11702.4|11700.4|11703.7|11701.7|11701.5|11699.5|23
1653478520000|2022-05-25 11:35:20|11702.6|11700.6|11704.1|11702.1|11706.2|11704.2|11702.6|11700.6|60
1653478530000|2022-05-25 11:35:30|11704.2|11702.2|11700.6|11698.6|11705.4|11703.4|11700.2|11698.2|61
1653478540000|2022-05-25 11:35:40|11700.1|11698.1|11700.7|11698.7|11701.1|11699.1|11699.6|11697.6|38
1653478550000|2022-05-25 11:35:50|11700.1|11698.1|11700.4|11698.4|11701.2|11699.2|11698.4|11696.4|51
1653478560000|2022-05-25 11:36:00|11700.2|11698.2|11703.7|11701.7|11703.7|11701.7|11700|11698|35
1653478570000|2022-05-25 11:36:10|11704.9|11702.9|11703.1|11701.1|11705.7|11703.7|11701.6|11699.6|61
1653478580000|2022-05-25 11:36:20|11703.9|11701.9|11705.7|11703.7|11707.1|11705.1|11703.5|11701.5|30
1653478590000|2022-05-25 11:36:30|11705.6|11703.6|11706.1|11704.1|11706.1|11704.1|11701.9|11699.9|29
1653478600000|2022-05-25 11:36:40|11705.4|11703.4|11703.6|11701.6|11706.4|11704.4|11703.1|11701.1|21
1653478610000|2022-05-25 11:36:50|11703.4|11701.4|11704|11702|11704.4|11702.4|11702.1|11700.1|21
1653478620000|2022-05-25 11:37:00|11703.9|11701.9|11702|11700|11704.1|11702.1|11700.4|11698.4|30
1653478630000|2022-05-25 11:37:10|11701.6|11699.6|11701.1|11699.1|11701.9|11699.9|11699.4|11697.4|58
1653478640000|2022-05-25 11:37:20|11701.2|11699.2|11701.2|11699.2|11701.6|11699.6|11699.7|11697.7|19
1653478650000|2022-05-25 11:37:30|11701.4|11699.4|11703|11701|11703.7|11701.7|11700.9|11698.9|17
1653478660000|2022-05-25 11:37:40|11703.2|11701.2|11696.5|11694.5|11703.7|11701.7|11696|11694|152
1653478670000|2022-05-25 11:37:50|11696.4|11694.4|11693.9|11691.9|11696.4|11694.4|11693.6|11691.6|77
1653478680000|2022-05-25 11:38:00|11693.7|11691.7|11693.7|11691.7|11695.4|11693.4|11692.5|11690.5|68
1653478690000|2022-05-25 11:38:10|11693.6|11691.6|11698|11696|11698.7|11696.7|11693.6|11691.6|51
1653478700000|2022-05-25 11:38:20|11698.1|11696.1|11698.1|11696.1|11699.4|11697.4|11698.1|11696.1|31
1653478710000|2022-05-25 11:38:30|11698.4|11696.4|11698.4|11696.4|11699.4|11697.4|11698.4|11696.4|24
1653478720000|2022-05-25 11:38:40|11698.5|11696.5|11699.4|11697.4|11700|11698|11698.4|11696.4|28
1653478730000|2022-05-25 11:38:50|11699.5|11697.5|11698.2|11696.2|11700.4|11698.4|11697.9|11695.9|37
1653478740000|2022-05-25 11:39:00|11698.4|11696.4|11696.2|11694.2|11699.1|11697.1|11696.1|11694.1|26
1653478750000|2022-05-25 11:39:10|11696.4|11694.4|11694.9|11692.9|11696.7|11694.7|11694.6|11692.6|18
1653478760000|2022-05-25 11:39:20|11695.1|11693.1|11691.9|11689.9|11695.7|11693.7|11690.7|11688.7|47
1653478770000|2022-05-25 11:39:30|11692|11690|11694|11692|11698.6|11696.6|11690.2|11688.2|131
1653478780000|2022-05-25 11:39:40|11693.9|11691.9|11697|11695|11697.1|11695.1|11693.9|11691.9|42
1653478790000|2022-05-25 11:39:50|11697.1|11695.1|11704.2|11702.2|11705.4|11703.4|11697|11695|70
1653478800000|2022-05-25 11:40:00|11704.1|11702.1|11702.4|11700.4|11704.9|11702.9|11701.4|11699.4|48
1653478810000|2022-05-25 11:40:10|11702.1|11700.1|11701.6|11699.6|11704|11702|11701.6|11699.6|25
1653478820000|2022-05-25 11:40:20|11701.5|11699.5|11697.9|11695.9|11702.6|11700.6|11697.9|11695.9|71
1653478830000|2022-05-25 11:40:30|11697.6|11695.6|11693.9|11691.9|11697.7|11695.7|11693.9|11691.9|77
1653478840000|2022-05-25 11:40:40|11693.6|11691.6|11694.1|11692.1|11696.2|11694.2|11693.6|11691.6|28
1653478850000|2022-05-25 11:40:50|11693.9|11691.9|11691.4|11689.4|11694.9|11692.9|11691.1|11689.1|54
1653478860000|2022-05-25 11:41:00|11691.5|11689.5|11691.9|11689.9|11695.6|11693.6|11691.5|11689.5|95
1653478870000|2022-05-25 11:41:10|11691.6|11689.6|11690.6|11688.6|11692.5|11690.5|11690|11688|53
1653478880000|2022-05-25 11:41:20|11690.9|11688.9|11694.6|11692.6|11694.9|11692.9|11690.4|11688.4|54
1653478890000|2022-05-25 11:41:30|11691.9|11689.9|11695.4|11693.4|11695.4|11693.4|11691.7|11689.7|43
1653478900000|2022-05-25 11:41:40|11695|11693|11695.5|11693.5|11696|11694|11694.1|11692.1|25
1653478910000|2022-05-25 11:41:50|11695.6|11693.6|11698.4|11696.4|11698.9|11696.9|11695.6|11693.6|40
1653478920000|2022-05-25 11:42:00|11698.2|11696.2|11694.6|11692.6|11698.4|11696.4|11694.1|11692.1|19
1653478930000|2022-05-25 11:42:10|11694.4|11692.4|11695.6|11693.6|11695.6|11693.6|11694.2|11692.2|26
1653478940000|2022-05-25 11:42:20|11696.1|11694.1|11694.5|11692.5|11696.4|11694.4|11694.2|11692.2|33
1653478950000|2022-05-25 11:42:30|11694.4|11692.4|11694.5|11692.5|11696|11694|11691.1|11689.1|42
1653478960000|2022-05-25 11:42:40|11694.6|11692.6|11694.4|11692.4|11695.4|11693.4|11692.7|11690.7|28
1653478970000|2022-05-25 11:42:50|11694.1|11692.1|11693.6|11691.6|11694.1|11692.1|11692.2|11690.2|14
1653478980000|2022-05-25 11:43:00|11693.7|11691.7|11697.4|11695.4|11697.4|11695.4|11693.6|11691.6|33
1653478990000|2022-05-25 11:43:10|11697.5|11695.5|11696.4|11694.4|11697.9|11695.9|11694.1|11692.1|30
1653479000000|2022-05-25 11:43:20|11696.1|11694.1|11695|11693|11696.2|11694.2|11694.2|11692.2|7
1653479010000|2022-05-25 11:43:30|11695.9|11693.9|11693|11691|11696.2|11694.2|11691.6|11689.6|37
1653479020000|2022-05-25 11:43:40|11692.9|11690.9|11690.5|11688.5|11692.9|11690.9|11690.4|11688.4|33
1653479030000|2022-05-25 11:43:50|11690.9|11688.9|11682|11680|11691.2|11689.2|11682|11680|277
1653479040000|2022-05-25 11:44:00|11681.9|11679.9|11681.5|11679.5|11683.1|11681.1|11680|11678|87
1653479050000|2022-05-25 11:44:10|11681.6|11679.6|11690.9|11688.9|11691.2|11689.2|11681.6|11679.6|109
1653479060000|2022-05-25 11:44:20|11690.6|11688.6|11689.4|11687.4|11691.2|11689.2|11689.1|11687.1|44
1653479070000|2022-05-25 11:44:30|11689.5|11687.5|11689.6|11687.6|11691.1|11689.1|11689.5|11687.5|22
1653479080000|2022-05-25 11:44:40|11689.7|11687.7|11687.1|11685.1|11690.6|11688.6|11687|11685|34
1653479090000|2022-05-25 11:44:50|11685.2|11683.2|11685.9|11683.9|11686.1|11684.1|11684.2|11682.2|56
1653479100000|2022-05-25 11:45:00|11686.1|11684.1|11691|11689|11691|11689|11685.4|11683.4|58
1653479110000|2022-05-25 11:45:10|11690|11688|11691|11689|11691|11689|11688.5|11686.5|33
1653479120000|2022-05-25 11:45:20|11690.9|11688.9|11688.1|11686.1|11691.2|11689.2|11688.1|11686.1|30
1653479130000|2022-05-25 11:45:30|11688|11686|11686.6|11684.6|11688.4|11686.4|11684.9|11682.9|42
1653479140000|2022-05-25 11:45:40|11686.5|11684.5|11686.6|11684.6|11686.9|11684.9|11685.4|11683.4|38
1653479150000|2022-05-25 11:45:50|11686.5|11684.5|11683.4|11681.4|11687.6|11685.6|11683.1|11681.1|46
1653479160000|2022-05-25 11:46:00|11683.5|11681.5|11676.6|11674.6|11683.6|11681.6|11676.1|11674.1|334
1653479170000|2022-05-25 11:46:10|11676.7|11674.7|11678.5|11676.5|11680.7|11678.7|11674.5|11672.5|215
1653479180000|2022-05-25 11:46:20|11678.6|11676.6|11679.5|11677.5|11680.6|11678.6|11678.2|11676.2|77
1653479190000|2022-05-25 11:46:30|11679.4|11677.4|11678.6|11676.6|11679.6|11677.6|11676.5|11674.5|39
1653479200000|2022-05-25 11:46:40|11678.5|11676.5|11676|11674|11678.9|11676.9|11675.6|11673.6|34
1653479210000|2022-05-25 11:46:50|11676.2|11674.2|11676.9|11674.9|11678.1|11676.1|11675.7|11673.7|28
1653479220000|2022-05-25 11:47:00|11677|11675|11679.2|11677.2|11680.4|11678.4|11675.6|11673.6|58
1653479230000|2022-05-25 11:47:10|11679.1|11677.1|11677.4|11675.4|11679.1|11677.1|11677.4|11675.4|45
1653479240000|2022-05-25 11:47:20|11677.2|11675.2|11678.2|11676.2|11678.4|11676.4|11675.9|11673.9|27
1653479250000|2022-05-25 11:47:30|11678.1|11676.1|11677.2|11675.2|11678.6|11676.6|11676.6|11674.6|21
1653479260000|2022-05-25 11:47:40|11677.1|11675.1|11679.2|11677.2|11679.4|11677.4|11677.1|11675.1|42
1653479270000|2022-05-25 11:47:50|11679.5|11677.5|11679.7|11677.7|11679.9|11677.9|11677.5|11675.5|68
1653479280000|2022-05-25 11:48:00|11679.9|11677.9|11683.1|11681.1|11683.7|11681.7|11679.4|11677.4|105
1653479290000|2022-05-25 11:48:10|11682.1|11680.1|11684.7|11682.7|11684.7|11682.7|11681.4|11679.4|45
1653479300000|2022-05-25 11:48:20|11684.9|11682.9|11685.2|11683.2|11686.1|11684.1|11683.5|11681.5|47
1653479310000|2022-05-25 11:48:30|11685|11683|11688.9|11686.9|11690|11688|11685|11683|55
1653479320000|2022-05-25 11:48:40|11689|11687|11687.1|11685.1|11689.7|11687.7|11686.9|11684.9|50
1653479330000|2022-05-25 11:48:50|11687|11685|11688.5|11686.5|11688.6|11686.6|11686.6|11684.6|21
1653479340000|2022-05-25 11:49:00|11688.4|11686.4|11689.9|11687.9|11692.5|11690.5|11688.1|11686.1|63
1653479350000|2022-05-25 11:49:10|11690|11688|11693.2|11691.2|11693.2|11691.2|11690|11688|65
1653479360000|2022-05-25 11:49:20|11693|11691|11693.4|11691.4|11693.6|11691.6|11691.4|11689.4|57
1653479370000|2022-05-25 11:49:30|11693.9|11691.9|11693.5|11691.5|11694.4|11692.4|11692.5|11690.5|79
1653479380000|2022-05-25 11:49:40|11693.2|11691.2|11694.7|11692.7|11694.7|11692.7|11692.9|11690.9|33
1653479390000|2022-05-25 11:49:50|11694.6|11692.6|11692.2|11690.2|11694.6|11692.6|11692.2|11690.2|51
1653479400000|2022-05-25 11:50:00|11692.4|11690.4|11694.5|11692.5|11695.4|11693.4|11692.4|11690.4|29
1653479410000|2022-05-25 11:50:10|11694.6|11692.6|11696.7|11694.7|11697.1|11695.1|11694.5|11692.5|60
1653479420000|2022-05-25 11:50:20|11697|11695|11693.9|11691.9|11697|11695|11693.4|11691.4|55
1653479430000|2022-05-25 11:50:30|11694|11692|11693.6|11691.6|11694.7|11692.7|11693.4|11691.4|35
1653479440000|2022-05-25 11:50:40|11693.9|11691.9|11692.2|11690.2|11694.1|11692.1|11691.6|11689.6|49
1653479450000|2022-05-25 11:50:50|11692.1|11690.1|11694.1|11692.1|11694.2|11692.2|11691.7|11689.7|60
1653479460000|2022-05-25 11:51:00|11694.5|11692.5|11700.9|11698.9|11700.9|11698.9|11693.9|11691.9|134
1653479470000|2022-05-25 11:51:10|11700.5|11698.5|11700.5|11698.5|11701.2|11699.2|11698.4|11696.4|47
1653479480000|2022-05-25 11:51:20|11700.4|11698.4|11702.7|11700.7|11702.9|11700.9|11699.5|11697.5|94
1653479490000|2022-05-25 11:51:30|11702.6|11700.6|11701.9|11699.9|11703.5|11701.5|11700.2|11698.2|85
1653479500000|2022-05-25 11:51:40|11701.7|11699.7|11701.9|11699.9|11701.9|11699.9|11700|11698|24
1653479510000|2022-05-25 11:51:50|11701.6|11699.6|11700.7|11698.7|11701.6|11699.6|11700.2|11698.2|19
1653479520000|2022-05-25 11:52:00|11700.6|11698.6|11701.7|11699.7|11703.1|11701.1|11700.6|11698.6|32
1653479530000|2022-05-25 11:52:10|11701.5|11699.5|11703|11701|11703.2|11701.2|11701.5|11699.5|49
1653479540000|2022-05-25 11:52:20|11703.1|11701.1|11702|11700|11703.1|11701.1|11701.4|11699.4|21
1653479550000|2022-05-25 11:52:30|11701.6|11699.6|11703.4|11701.4|11703.4|11701.4|11701.2|11699.2|37
1653479560000|2022-05-25 11:52:40|11704.5|11702.5|11704.6|11702.6|11705|11703|11702.7|11700.7|67
1653479570000|2022-05-25 11:52:50|11704.5|11702.5|11705|11703|11705.5|11703.5|11704|11702|47
1653479580000|2022-05-25 11:53:00|11704.7|11702.7|11701.9|11699.9|11705.2|11703.2|11701.2|11699.2|77
1653479590000|2022-05-25 11:53:10|11701.7|11699.7|11701.2|11699.2|11702.2|11700.2|11699.9|11697.9|29
1653479600000|2022-05-25 11:53:20|11701.4|11699.4|11700.1|11698.1|11701.5|11699.5|11699.5|11697.5|15
1653479610000|2022-05-25 11:53:30|11700.5|11698.5|11700|11698|11700.5|11698.5|11698.9|11696.9|33
1653479620000|2022-05-25 11:53:40|11699.9|11697.9|11701.1|11699.1|11701.2|11699.2|11699.2|11697.2|40
1653479630000|2022-05-25 11:53:50|11701.4|11699.4|11701.2|11699.2|11701.7|11699.7|11700.1|11698.1|17
1653479640000|2022-05-25 11:54:00|11701.6|11699.6|11700.9|11698.9|11702.9|11700.9|11700.9|11698.9|24
1653479650000|2022-05-25 11:54:10|11701|11699|11705.1|11703.1|11705.1|11703.1|11700.4|11698.4|43
1653479660000|2022-05-25 11:54:20|11705|11703|11705|11703|11705.5|11703.5|11704|11702|37
1653479670000|2022-05-25 11:54:30|11704.9|11702.9|11705.6|11703.6|11705.7|11703.7|11704.7|11702.7|34
1653479680000|2022-05-25 11:54:40|11705.5|11703.5|11705.7|11703.7|11706.2|11704.2|11705.2|11703.2|22
1653479690000|2022-05-25 11:54:50|11705.9|11703.9|11704.6|11702.6|11706.1|11704.1|11704.4|11702.4|25
1653479700000|2022-05-25 11:55:00|11704.5|11702.5|11704.4|11702.4|11704.9|11702.9|11703.5|11701.5|23
1653479710000|2022-05-25 11:55:10|11704.5|11702.5|11704.2|11702.2|11704.9|11702.9|11703|11701|10
1653479720000|2022-05-25 11:55:20|11704.4|11702.4|11703.7|11701.7|11704.4|11702.4|11701|11699|30
1653479730000|2022-05-25 11:55:30|11704.2|11702.2|11705.7|11703.7|11705.9|11703.9|11703.6|11701.6|44
1653479740000|2022-05-25 11:55:40|11708.2|11706.2|11708.5|11706.5|11710.4|11708.4|11707.6|11705.6|108
1653479750000|2022-05-25 11:55:50|11708.4|11706.4|11709.2|11707.2|11709.4|11707.4|11707.5|11705.5|50
1653479760000|2022-05-25 11:56:00|11709.1|11707.1|11711.4|11709.4|11712|11710|11708.9|11706.9|65
1653479770000|2022-05-25 11:56:10|11711.5|11709.5|11717.1|11715.1|11717.1|11715.1|11710.9|11708.9|119
1653479780000|2022-05-25 11:56:20|11716.7|11714.7|11717.7|11715.7|11719.6|11717.6|11716|11714|176
1653479790000|2022-05-25 11:56:30|11717.6|11715.6|11715.4|11713.4|11718.5|11716.5|11714.7|11712.7|63
1653479800000|2022-05-25 11:56:40|11715.2|11713.2|11713.7|11711.7|11715.2|11713.2|11713.4|11711.4|73
1653479810000|2022-05-25 11:56:50|11713|11711|11711.2|11709.2|11713.2|11711.2|11711.2|11709.2|22
1653479820000|2022-05-25 11:57:00|11711.4|11709.4|11709.7|11707.7|11711.7|11709.7|11709.1|11707.1|58
1653479830000|2022-05-25 11:57:10|11710|11708|11708.2|11706.2|11710|11708|11707.4|11705.4|36
1653479840000|2022-05-25 11:57:20|11708.1|11706.1|11706|11704|11708.1|11706.1|11705.9|11703.9|27
1653479850000|2022-05-25 11:57:30|11705.9|11703.9|11705.5|11703.5|11706|11704|11704.7|11702.7|46
1653479860000|2022-05-25 11:57:40|11705.4|11703.4|11705.6|11703.6|11707.6|11705.6|11705.4|11703.4|33
1653479870000|2022-05-25 11:57:50|11705.7|11703.7|11705.6|11703.6|11706.2|11704.2|11704.4|11702.4|26
1653479880000|2022-05-25 11:58:00|11705.5|11703.5|11705|11703|11706|11704|11704|11702|29
1653479890000|2022-05-25 11:58:10|11704.9|11702.9|11706|11704|11706.5|11704.5|11704.9|11702.9|11
1653479900000|2022-05-25 11:58:20|11706.1|11704.1|11701.7|11699.7|11707.1|11705.1|11701.5|11699.5|69
1653479910000|2022-05-25 11:58:30|11701.6|11699.6|11700.9|11698.9|11701.9|11699.9|11700.1|11698.1|43
1653479920000|2022-05-25 11:58:40|11701.1|11699.1|11699|11697|11701.1|11699.1|11698.4|11696.4|45
1653479930000|2022-05-25 11:58:50|11698.7|11696.7|11698.6|11696.6|11700|11698|11698.5|11696.5|35
1653479940000|2022-05-25 11:59:00|11698.5|11696.5|11697.4|11695.4|11698.6|11696.6|11697.4|11695.4|22
1653479950000|2022-05-25 11:59:10|11698.6|11696.6|11694.9|11692.9|11699.2|11697.2|11694.5|11692.5|90
1653479960000|2022-05-25 11:59:20|11695|11693|11696.7|11694.7|11697.7|11695.7|11694.6|11692.6|26
1653479970000|2022-05-25 11:59:30|11696.9|11694.9|11696.1|11694.1|11697.4|11695.4|11695.7|11693.7|35
1653479980000|2022-05-25 11:59:40|11696.2|11694.2|11698.1|11696.1|11698.7|11696.7|11695.7|11693.7|84
1653479990000|2022-05-25 11:59:50|11698.2|11696.2|11700.1|11698.1|11700.4|11698.4|11697.9|11695.9|35
1653480000000|2022-05-25 12:00:00|11699.7|11697.7|11694.9|11692.9|11700.7|11698.7|11692.9|11690.9|153
1653480010000|2022-05-25 12:00:10|11694.7|11692.7|11694.4|11692.4|11695.4|11693.4|11693.4|11691.4|56
1653480020000|2022-05-25 12:00:20|11694.9|11692.9|11692.6|11690.6|11695|11693|11691.2|11689.2|38
1653480030000|2022-05-25 12:00:30|11692.7|11690.7|11693.6|11691.6|11695.4|11693.4|11691.4|11689.4|61
1653480040000|2022-05-25 12:00:40|11693.5|11691.5|11692|11690|11693.5|11691.5|11690.6|11688.6|42
1653480050000|2022-05-25 12:00:50|11691.9|11689.9|11692.1|11690.1|11692.5|11690.5|11691.6|11689.6|26
1653480060000|2022-05-25 12:01:00|11692|11690|11689.7|11687.7|11692.2|11690.2|11689.5|11687.5|81
1653480070000|2022-05-25 12:01:10|11689.6|11687.6|11693.1|11691.1|11693.9|11691.9|11689|11687|67
1653480080000|2022-05-25 12:01:20|11693|11691|11696.1|11694.1|11696.1|11694.1|11693|11691|58
1653480090000|2022-05-25 12:01:30|11696.2|11694.2|11699.5|11697.5|11700.4|11698.4|11695.9|11693.9|103
1653480100000|2022-05-25 12:01:40|11699.7|11697.7|11702.6|11700.6|11702.9|11700.9|11699.7|11697.7|57
1653480110000|2022-05-25 12:01:50|11702.7|11700.7|11700.5|11698.5|11704.4|11702.4|11699.4|11697.4|56
1653480120000|2022-05-25 12:02:00|11700.6|11698.6|11703.4|11701.4|11704.9|11702.9|11700.1|11698.1|85
1653480130000|2022-05-25 12:02:10|11703.5|11701.5|11703.4|11701.4|11703.6|11701.6|11702.5|11700.5|17
1653480140000|2022-05-25 12:02:20|11703.2|11701.2|11701.1|11699.1|11703.6|11701.6|11700.6|11698.6|21
1653480150000|2022-05-25 12:02:30|11701.5|11699.5|11700.9|11698.9|11701.9|11699.9|11700.6|11698.6|16
1653480160000|2022-05-25 12:02:40|11700.6|11698.6|11698|11696|11700.6|11698.6|11698|11696|22
1653480170000|2022-05-25 12:02:50|11697.9|11695.9|11699.5|11697.5|11700.5|11698.5|11697.4|11695.4|49
1653480180000|2022-05-25 12:03:00|11699.6|11697.6|11698.9|11696.9|11700.2|11698.2|11698.2|11696.2|20
1653480190000|2022-05-25 12:03:10|11699|11697|11699.6|11697.6|11700.5|11698.5|11698.7|11696.7|15
1653480200000|2022-05-25 12:03:20|11699.7|11697.7|11698.2|11696.2|11699.7|11697.7|11698.1|11696.1|8
1653480210000|2022-05-25 12:03:30|11699.1|11697.1|11698|11696|11699.2|11697.2|11698|11696|20
1653480220000|2022-05-25 12:03:40|11698.1|11696.1|11701.1|11699.1|11701.7|11699.7|11698.1|11696.1|31
1653480230000|2022-05-25 12:03:50|11701|11699|11701|11699|11701.5|11699.5|11700.7|11698.7|26
1653480240000|2022-05-25 12:04:00|11700.6|11698.6|11697.5|11695.5|11700.6|11698.6|11695.2|11693.2|62
1653480250000|2022-05-25 12:04:10|11697|11695|11699.9|11697.9|11699.9|11697.9|11697|11695|23
1653480260000|2022-05-25 12:04:20|11699.7|11697.7|11700.1|11698.1|11700.4|11698.4|11699.1|11697.1|11
1653480270000|2022-05-25 12:04:30|11698.6|11696.6|11699.2|11697.2|11699.6|11697.6|11698.6|11696.6|9
1653480280000|2022-05-25 12:04:40|11699|11697|11699.5|11697.5|11699.7|11697.7|11699|11697|6
1653480290000|2022-05-25 12:04:50|11700.6|11698.6|11699.1|11697.1|11701|11699|11698.2|11696.2|40
1653480300000|2022-05-25 12:05:00|11699.2|11697.2|11699.4|11697.4|11699.5|11697.5|11697.9|11695.9|15
1653480310000|2022-05-25 12:05:10|11699.5|11697.5|11697.4|11695.4|11699.6|11697.6|11697|11695|20
1653480320000|2022-05-25 12:05:20|11697.1|11695.1|11695.5|11693.5|11697.4|11695.4|11695.1|11693.1|44
1653480330000|2022-05-25 12:05:30|11695.4|11693.4|11692.7|11690.7|11696.7|11694.7|11692.2|11690.2|74
1653480340000|2022-05-25 12:05:40|11692.9|11690.9|11697|11695|11697.2|11695.2|11692.2|11690.2|72
1653480350000|2022-05-25 12:05:50|11696.9|11694.9|11693|11691|11697|11695|11693|11691|19
1653480360000|2022-05-25 12:06:00|11693.1|11691.1|11692.9|11690.9|11693.5|11691.5|11692|11690|58
1653480370000|2022-05-25 12:06:10|11692.7|11690.7|11696.5|11694.5|11696.7|11694.7|11691.9|11689.9|65
1653480380000|2022-05-25 12:06:20|11696.4|11694.4|11696.1|11694.1|11696.6|11694.6|11694.9|11692.9|30
1653480390000|2022-05-25 12:06:30|11696|11694|11695.9|11693.9|11696|11694|11694.5|11692.5|10
1653480400000|2022-05-25 12:06:40|11695.4|11693.4|11693.2|11691.2|11695.9|11693.9|11692.9|11690.9|34
1653480410000|2022-05-25 12:06:50|11693.4|11691.4|11690.5|11688.5|11693.4|11691.4|11690|11688|38
1653480420000|2022-05-25 12:07:00|11690.7|11688.7|11687.2|11685.2|11691.5|11689.5|11686.7|11684.7|122
1653480430000|2022-05-25 12:07:10|11687.1|11685.1|11686|11684|11689.9|11687.9|11685.4|11683.4|96
1653480440000|2022-05-25 12:07:20|11685.7|11683.7|11686.2|11684.2|11686.5|11684.5|11685.2|11683.2|23
1653480450000|2022-05-25 12:07:30|11686.1|11684.1|11687.2|11685.2|11688|11686|11686|11684|31
1653480460000|2022-05-25 12:07:40|11687.1|11685.1|11687.9|11685.9|11687.9|11685.9|11686.1|11684.1|23
1653480470000|2022-05-25 12:07:50|11687.7|11685.7|11692.9|11690.9|11692.9|11690.9|11687.6|11685.6|57
1653480480000|2022-05-25 12:08:00|11693|11691|11697.5|11695.5|11697.9|11695.9|11693|11691|67
1653480490000|2022-05-25 12:08:10|11697.4|11695.4|11695.2|11693.2|11697.4|11695.4|11694.4|11692.4|37
1653480500000|2022-05-25 12:08:20|11695.4|11693.4|11695.7|11693.7|11697.4|11695.4|11695.1|11693.1|62
1653480510000|2022-05-25 12:08:30|11695.6|11693.6|11697.4|11695.4|11697.7|11695.7|11695.1|11693.1|25
1653480520000|2022-05-25 12:08:40|11697.7|11695.7|11696.2|11694.2|11697.7|11695.7|11695.2|11693.2|27
1653480530000|2022-05-25 12:08:50|11697|11695|11695.4|11693.4|11697.1|11695.1|11694|11692|42
1653480540000|2022-05-25 12:09:00|11695.2|11693.2|11693.7|11691.7|11696.2|11694.2|11692.7|11690.7|58
1653480550000|2022-05-25 12:09:10|11693.9|11691.9|11691.5|11689.5|11695.5|11693.5|11691.2|11689.2|39
1653480560000|2022-05-25 12:09:20|11691.4|11689.4|11688.9|11686.9|11692|11690|11688.9|11686.9|31
1653480570000|2022-05-25 12:09:30|11689.2|11687.2|11688.2|11686.2|11689.9|11687.9|11688.2|11686.2|30
1653480580000|2022-05-25 12:09:40|11688.5|11686.5|11688.7|11686.7|11689.7|11687.7|11688|11686|33
1653480590000|2022-05-25 12:09:50|11688.9|11686.9|11689.7|11687.7|11690.1|11688.1|11688.6|11686.6|25
1653480600000|2022-05-25 12:10:00|11689.5|11687.5|11688.1|11686.1|11691.7|11689.7|11686.2|11684.2|71
1653480610000|2022-05-25 12:10:10|11688.2|11686.2|11686.2|11684.2|11688.4|11686.4|11684.7|11682.7|48
1653480620000|2022-05-25 12:10:20|11686.4|11684.4|11690.7|11688.7|11691.7|11689.7|11686.4|11684.4|86
1653480630000|2022-05-25 12:10:30|11690.9|11688.9|11691.7|11689.7|11692.9|11690.9|11690.7|11688.7|37
1653480640000|2022-05-25 12:10:40|11691.9|11689.9|11688.9|11686.9|11691.9|11689.9|11688.4|11686.4|38
1653480650000|2022-05-25 12:10:50|11688.7|11686.7|11691.2|11689.2|11691.4|11689.4|11688.5|11686.5|19
1653480660000|2022-05-25 12:11:00|11690.9|11688.9|11691.4|11689.4|11692.4|11690.4|11688|11686|60
1653480670000|2022-05-25 12:11:10|11692.1|11690.1|11694.7|11692.7|11694.7|11692.7|11691.1|11689.1|66
1653480680000|2022-05-25 12:11:20|11694.6|11692.6|11689.7|11687.7|11694.9|11692.9|11688.6|11686.6|70
1653480690000|2022-05-25 12:11:30|11689.9|11687.9|11685.2|11683.2|11690|11688|11683.1|11681.1|102
1653480700000|2022-05-25 12:11:40|11685.6|11683.6|11687.5|11685.5|11687.5|11685.5|11684.7|11682.7|31
1653480710000|2022-05-25 12:11:50|11687.6|11685.6|11687|11685|11688.7|11686.7|11686.9|11684.9|33
1653480720000|2022-05-25 12:12:00|11687.1|11685.1|11685.7|11683.7|11687.5|11685.5|11684.2|11682.2|37
1653480730000|2022-05-25 12:12:10|11685.6|11683.6|11687|11685|11688|11686|11685.6|11683.6|23
1653480740000|2022-05-25 12:12:20|11687.1|11685.1|11691.4|11689.4|11691.5|11689.5|11686.7|11684.7|30
1653480750000|2022-05-25 12:12:30|11692|11690|11691.5|11689.5|11693.1|11691.1|11691.1|11689.1|34
1653480760000|2022-05-25 12:12:40|11691.6|11689.6|11692.1|11690.1|11692.6|11690.6|11691.2|11689.2|13
1653480770000|2022-05-25 12:12:50|11692.5|11690.5|11692.2|11690.2|11692.6|11690.6|11691.4|11689.4|12
1653480780000|2022-05-25 12:13:00|11692|11690|11697|11695|11697.7|11695.7|11691.7|11689.7|78
1653480790000|2022-05-25 12:13:10|11697.1|11695.1|11698.1|11696.1|11698.1|11696.1|11695.7|11693.7|95
1653480800000|2022-05-25 12:13:20|11698.5|11696.5|11699.7|11697.7|11701.9|11699.9|11698.5|11696.5|108
1653480810000|2022-05-25 12:13:30|11699.9|11697.9|11701.2|11699.2|11701.9|11699.9|11699.2|11697.2|46
1653480820000|2022-05-25 12:13:40|11701.4|11699.4|11702.7|11700.7|11703.1|11701.1|11700.9|11698.9|31
1653480830000|2022-05-25 12:13:50|11702.9|11700.9|11702.4|11700.4|11702.9|11700.9|11701.2|11699.2|38
1653480840000|2022-05-25 12:14:00|11702.6|11700.6|11703.2|11701.2|11704.1|11702.1|11702.2|11700.2|65
1653480850000|2022-05-25 12:14:10|11703.1|11701.1|11702.7|11700.7|11703.1|11701.1|11700.6|11698.6|67
1653480860000|2022-05-25 12:14:20|11703.1|11701.1|11703.6|11701.6|11704|11702|11702.1|11700.1|48
1653480870000|2022-05-25 12:14:30|11703.7|11701.7|11704|11702|11705.7|11703.7|11702.7|11700.7|72
1653480880000|2022-05-25 12:14:40|11704.2|11702.2|11702.5|11700.5|11705.5|11703.5|11702.4|11700.4|54
1653480890000|2022-05-25 12:14:50|11702.6|11700.6|11702.9|11700.9|11705|11703|11702.5|11700.5|30
1653480900000|2022-05-25 12:15:00|11702.7|11700.7|11702.7|11700.7|11704.7|11702.7|11702.4|11700.4|25
1653480910000|2022-05-25 12:15:10|11702.5|11700.5|11701.5|11699.5|11703.4|11701.4|11701.5|11699.5|26
1653480920000|2022-05-25 12:15:20|11701.6|11699.6|11703.2|11701.2|11703.4|11701.4|11700.7|11698.7|60
1653480930000|2022-05-25 12:15:30|11703.1|11701.1|11701.7|11699.7|11703.4|11701.4|11701.5|11699.5|42
1653480940000|2022-05-25 12:15:40|11701.9|11699.9|11704.7|11702.7|11706.6|11704.6|11701.9|11699.9|94
1653480950000|2022-05-25 12:15:50|11704.9|11702.9|11705|11703|11706|11704|11701.6|11699.6|103
1653480960000|2022-05-25 12:16:00|11705.5|11703.5|11706|11704|11707.1|11705.1|11705|11703|66
1653480970000|2022-05-25 12:16:10|11706.2|11704.2|11707.7|11705.7|11710|11708|11705.9|11703.9|121
1653480980000|2022-05-25 12:16:20|11707.9|11705.9|11705.4|11703.4|11707.9|11705.9|11704.7|11702.7|28
1653480990000|2022-05-25 12:16:30|11705.2|11703.2|11704.2|11702.2|11705.2|11703.2|11704.2|11702.2|20
1653481000000|2022-05-25 12:16:40|11704.1|11702.1|11702.6|11700.6|11704.5|11702.5|11702.6|11700.6|8
1653481010000|2022-05-25 12:16:50|11702.1|11700.1|11702|11700|11702.2|11700.2|11700|11698|55
1653481020000|2022-05-25 12:17:00|11701|11699|11701.5|11699.5|11702|11700|11700|11698|29
1653481030000|2022-05-25 12:17:10|11701.1|11699.1|11698.5|11696.5|11701.6|11699.6|11698.2|11696.2|62
1653481040000|2022-05-25 12:17:20|11698.4|11696.4|11698.5|11696.5|11699.6|11697.6|11698.4|11696.4|20
1653481050000|2022-05-25 12:17:30|11698.4|11696.4|11698.2|11696.2|11699.2|11697.2|11696.1|11694.1|58
1653481060000|2022-05-25 12:17:40|11698.1|11696.1|11696.2|11694.2|11698.1|11696.1|11696|11694|23
1653481070000|2022-05-25 12:17:50|11696.1|11694.1|11696.9|11694.9|11697|11695|11696|11694|32
1653481080000|2022-05-25 12:18:00|11696.7|11694.7|11697.5|11695.5|11697.6|11695.6|11696|11694|51
1653481090000|2022-05-25 12:18:10|11697.6|11695.6|11702.7|11700.7|11702.7|11700.7|11696.7|11694.7|88
1653481100000|2022-05-25 12:18:20|11702|11700|11700.6|11698.6|11702.2|11700.2|11700.6|11698.6|34
1653481110000|2022-05-25 12:18:30|11700.7|11698.7|11700|11698|11702.6|11700.6|11699.7|11697.7|39
1653481120000|2022-05-25 12:18:40|11700.6|11698.6|11699.4|11697.4|11700.9|11698.9|11698.1|11696.1|27
1653481130000|2022-05-25 12:18:50|11699.2|11697.2|11699.7|11697.7|11700.4|11698.4|11699.2|11697.2|22
1653481140000|2022-05-25 12:19:00|11699.9|11697.9|11700.6|11698.6|11701|11699|11697.9|11695.9|93
1653481150000|2022-05-25 12:19:10|11700.5|11698.5|11699.5|11697.5|11700.5|11698.5|11698.7|11696.7|17
1653481160000|2022-05-25 12:19:20|11700|11698|11700|11698|11700.4|11698.4|11697.7|11695.7|48
1653481170000|2022-05-25 12:19:30|11699.9|11697.9|11700.2|11698.2|11701.5|11699.5|11698.7|11696.7|31
1653481180000|2022-05-25 12:19:40|11699.5|11697.5|11698.4|11696.4|11700.4|11698.4|11698.2|11696.2|17
1653481190000|2022-05-25 12:19:50|11698.2|11696.2|11696.7|11694.7|11698.4|11696.4|11696.6|11694.6|10
1653481200000|2022-05-25 12:20:00|11696.9|11694.9|11699.2|11697.2|11700.2|11698.2|11696.5|11694.5|52
1653481210000|2022-05-25 12:20:10|11699.1|11697.1|11698.7|11696.7|11700|11698|11698.7|11696.7|33
1653481220000|2022-05-25 12:20:20|11698.9|11696.9|11701.4|11699.4|11702|11700|11698.9|11696.9|77
1653481230000|2022-05-25 12:20:30|11701.7|11699.7|11700.7|11698.7|11701.7|11699.7|11700|11698|8
1653481240000|2022-05-25 12:20:40|11701.2|11699.2|11700.7|11698.7|11701.5|11699.5|11700.1|11698.1|18
1653481250000|2022-05-25 12:20:50|11700.9|11698.9|11699.7|11697.7|11701|11699|11699.4|11697.4|19
1653481260000|2022-05-25 12:21:00|11699.5|11697.5|11702.4|11700.4|11702.4|11700.4|11698.6|11696.6|37
1653481270000|2022-05-25 12:21:10|11702.7|11700.7|11702.4|11700.4|11703.9|11701.9|11701|11699|95
1653481280000|2022-05-25 12:21:20|11702.5|11700.5|11701.6|11699.6|11702.7|11700.7|11701.2|11699.2|20
1653481290000|2022-05-25 12:21:30|11701.7|11699.7|11702.7|11700.7|11702.9|11700.9|11701.5|11699.5|12
1653481300000|2022-05-25 12:21:40|11702.9|11700.9|11703|11701|11704.1|11702.1|11702.4|11700.4|65
1653481310000|2022-05-25 12:21:50|11703.1|11701.1|11703.5|11701.5|11704.1|11702.1|11702.5|11700.5|12
1653481320000|2022-05-25 12:22:00|11703.4|11701.4|11703|11701|11703.4|11701.4|11701|11699|41
1653481330000|2022-05-25 12:22:10|11702.9|11700.9|11706|11704|11707.4|11705.4|11700.4|11698.4|125
1653481340000|2022-05-25 12:22:20|11706.4|11704.4|11705.6|11703.6|11707|11705|11705|11703|10
1653481350000|2022-05-25 12:22:30|11705.9|11703.9|11708.1|11706.1|11708.5|11706.5|11705.9|11703.9|24
1653481360000|2022-05-25 12:22:40|11708.4|11706.4|11707.7|11705.7|11709.4|11707.4|11707.5|11705.5|55
1653481370000|2022-05-25 12:22:50|11707.9|11705.9|11708.5|11706.5|11708.7|11706.7|11706.9|11704.9|24
1653481380000|2022-05-25 12:23:00|11708.6|11706.6|11708.2|11706.2|11708.7|11706.7|11706.2|11704.2|14
1653481390000|2022-05-25 12:23:10|11707.9|11705.9|11707.1|11705.1|11708.4|11706.4|11706|11704|30
1653481400000|2022-05-25 12:23:20|11707.2|11705.2|11708.6|11706.6|11709|11707|11706.5|11704.5|37
1653481410000|2022-05-25 12:23:30|11708.5|11706.5|11709|11707|11709|11707|11707.7|11705.7|17
1653481420000|2022-05-25 12:23:40|11709.1|11707.1|11709.1|11707.1|11710.4|11708.4|11708.9|11706.9|27
1653481430000|2022-05-25 12:23:50|11708.9|11706.9|11710|11708|11710.5|11708.5|11708.9|11706.9|32
1653481440000|2022-05-25 12:24:00|11710.1|11708.1|11709.2|11707.2|11710.6|11708.6|11708.2|11706.2|62
1653481450000|2022-05-25 12:24:10|11709.4|11707.4|11708.7|11706.7|11710|11708|11708|11706|23
1653481460000|2022-05-25 12:24:20|11708.2|11706.2|11706.1|11704.1|11708.2|11706.2|11705.9|11703.9|31
1653481470000|2022-05-25 12:24:30|11706.7|11704.7|11707.5|11705.5|11707.9|11705.9|11706.5|11704.5|29
1653481480000|2022-05-25 12:24:40|11707.4|11705.4|11706.2|11704.2|11707.4|11705.4|11705.9|11703.9|27
1653481490000|2022-05-25 12:24:50|11706.1|11704.1|11707|11705|11707.9|11705.9|11706.1|11704.1|8
1653481500000|2022-05-25 12:25:00|11707.1|11705.1|11706.5|11704.5|11707.7|11705.7|11706|11704|28
1653481510000|2022-05-25 12:25:10|11706.4|11704.4|11703.7|11701.7|11706.5|11704.5|11703.6|11701.6|40
1653481520000|2022-05-25 12:25:20|11704|11702|11704.5|11702.5|11704.7|11702.7|11703.2|11701.2|19
1653481530000|2022-05-25 12:25:30|11704.6|11702.6|11703.4|11701.4|11705.5|11703.5|11703.1|11701.1|22
1653481540000|2022-05-25 12:25:40|11703.5|11701.5|11702.9|11700.9|11703.7|11701.7|11702.4|11700.4|17
1653481550000|2022-05-25 12:25:50|11703.5|11701.5|11698.6|11696.6|11703.5|11701.5|11698.4|11696.4|58
1653481560000|2022-05-25 12:26:00|11698.7|11696.7|11696.7|11694.7|11699|11697|11693.5|11691.5|191
1653481570000|2022-05-25 12:26:10|11696.4|11694.4|11693.1|11691.1|11696.4|11694.4|11693.1|11691.1|79
1653481580000|2022-05-25 12:26:20|11693.2|11691.2|11693.7|11691.7|11694.5|11692.5|11692.2|11690.2|55
1653481590000|2022-05-25 12:26:30|11694|11692|11697.4|11695.4|11698|11696|11693.7|11691.7|87
1653481600000|2022-05-25 12:26:40|11697.5|11695.5|11701.4|11699.4|11703.1|11701.1|11697.5|11695.5|63
1653481610000|2022-05-25 12:26:50|11701.5|11699.5|11705.4|11703.4|11705.4|11703.4|11701.4|11699.4|65
1653481620000|2022-05-25 12:27:00|11705.1|11703.1|11706.1|11704.1|11707.5|11705.5|11704.7|11702.7|53
1653481630000|2022-05-25 12:27:10|11706.4|11704.4|11708.2|11706.2|11708.2|11706.2|11706.4|11704.4|41
1653481640000|2022-05-25 12:27:20|11708.1|11706.1|11707.9|11705.9|11708.2|11706.2|11706.2|11704.2|29
1653481650000|2022-05-25 12:27:30|11708|11706|11707.2|11705.2|11708|11706|11707|11705|15
1653481660000|2022-05-25 12:27:40|11707.1|11705.1|11706|11704|11707.1|11705.1|11706|11704|28
1653481670000|2022-05-25 12:27:50|11706.1|11704.1|11704.7|11702.7|11706.2|11704.2|11704.7|11702.7|14
1653481680000|2022-05-25 12:28:00|11704.5|11702.5|11704|11702|11705.1|11703.1|11703.5|11701.5|60
1653481690000|2022-05-25 12:28:10|11703.9|11701.9|11702|11700|11704|11702|11700.2|11698.2|49
1653481700000|2022-05-25 12:28:20|11702.1|11700.1|11701.5|11699.5|11702.2|11700.2|11700.9|11698.9|27
1653481710000|2022-05-25 12:28:30|11701.4|11699.4|11700.9|11698.9|11701.5|11699.5|11700.2|11698.2|22
1653481720000|2022-05-25 12:28:40|11700.7|11698.7|11700.1|11698.1|11701.1|11699.1|11700.1|11698.1|15
1653481730000|2022-05-25 12:28:50|11699.5|11697.5|11699.2|11697.2|11699.5|11697.5|11698.7|11696.7|34
1653481740000|2022-05-25 12:29:00|11699.1|11697.1|11699.2|11697.2|11700|11698|11697.9|11695.9|50
1653481750000|2022-05-25 12:29:10|11699.4|11697.4|11699.6|11697.6|11699.7|11697.7|11698.7|11696.7|28
1653481760000|2022-05-25 12:29:20|11699.2|11697.2|11700|11698|11700.4|11698.4|11699.1|11697.1|12
1653481770000|2022-05-25 12:29:30|11698.9|11696.9|11697.7|11695.7|11698.9|11696.9|11697.5|11695.5|24
1653481780000|2022-05-25 12:29:40|11697.6|11695.6|11698.4|11696.4|11698.6|11696.6|11697.4|11695.4|26
1653481790000|2022-05-25 12:29:50|11698.1|11696.1|11693.5|11691.5|11698.1|11696.1|11693.5|11691.5|51
1653481800000|2022-05-25 12:30:00|11693.6|11691.6|11692.6|11690.6|11693.6|11691.6|11691.1|11689.1|126
1653481810000|2022-05-25 12:30:10|11692.4|11690.4|11677.7|11675.7|11693.7|11691.7|11677.7|11675.7|348
1653481820000|2022-05-25 12:30:20|11676|11674|11680.1|11678.1|11682.4|11680.4|11671|11669|477
1653481830000|2022-05-25 12:30:30|11680.2|11678.2|11686.7|11684.7|11687.5|11685.5|11677.9|11675.9|162
1653481840000|2022-05-25 12:30:40|11686.6|11684.6|11685.5|11683.5|11689.7|11687.7|11684.2|11682.2|116
1653481850000|2022-05-25 12:30:50|11685.6|11683.6|11684.6|11682.6|11686.7|11684.7|11682.2|11680.2|119
1653481860000|2022-05-25 12:31:00|11685.2|11683.2|11687.1|11685.1|11689.5|11687.5|11685|11683|121
1653481870000|2022-05-25 12:31:10|11687.2|11685.2|11695.5|11693.5|11695.5|11693.5|11685.2|11683.2|124
1653481880000|2022-05-25 12:31:20|11695.1|11693.1|11689.7|11687.7|11695.2|11693.2|11689.6|11687.6|102
1653481890000|2022-05-25 12:31:30|11689.2|11687.2|11691.6|11689.6|11692.2|11690.2|11689.2|11687.2|42
1653481900000|2022-05-25 12:31:40|11693.1|11691.1|11691.6|11689.6|11693.4|11691.4|11691|11689|56
1653481910000|2022-05-25 12:31:50|11691.7|11689.7|11694.6|11692.6|11695|11693|11691.2|11689.2|56
1653481920000|2022-05-25 12:32:00|11694.5|11692.5|11698|11696|11700.7|11698.7|11694.4|11692.4|134
1653481930000|2022-05-25 12:32:10|11697.9|11695.9|11698.1|11696.1|11698.1|11696.1|11694.6|11692.6|58
1653481940000|2022-05-25 12:32:20|11698.2|11696.2|11698.6|11696.6|11700.6|11698.6|11697.6|11695.6|63
1653481950000|2022-05-25 12:32:30|11698.5|11696.5|11699.2|11697.2|11702|11700|11698.4|11696.4|63
1653481960000|2022-05-25 12:32:40|11698.7|11696.7|11698.5|11696.5|11699.4|11697.4|11696|11694|83
1653481970000|2022-05-25 12:32:50|11698.6|11696.6|11698.2|11696.2|11699.5|11697.5|11696.4|11694.4|93
1653481980000|2022-05-25 12:33:00|11698.4|11696.4|11690.1|11688.1|11698.4|11696.4|11690.1|11688.1|108
1653481990000|2022-05-25 12:33:10|11689.9|11687.9|11690|11688|11692.2|11690.2|11688.9|11686.9|60
1653482000000|2022-05-25 12:33:20|11689.9|11687.9|11691.9|11689.9|11692|11690|11688|11686|85
1653482010000|2022-05-25 12:33:30|11692|11690|11696.5|11694.5|11696.6|11694.6|11692|11690|43
1653482020000|2022-05-25 12:33:40|11696.9|11694.9|11708.6|11706.6|11708.6|11706.6|11695.6|11693.6|165
1653482030000|2022-05-25 12:33:50|11708.9|11706.9|11723.9|11721.9|11723.9|11721.9|11708.9|11706.9|455
1653482040000|2022-05-25 12:34:00|11723.7|11721.7|11727.4|11725.4|11729.9|11727.9|11723.2|11721.2|347
1653482050000|2022-05-25 12:34:10|11728.4|11726.4|11730|11728|11731.7|11729.7|11726.9|11724.9|180
1653482060000|2022-05-25 12:34:20|11729.6|11727.6|11732.2|11730.2|11732.7|11730.7|11728.1|11726.1|137
1653482070000|2022-05-25 12:34:30|11732.9|11730.9|11738.2|11736.2|11739.4|11737.4|11732.9|11730.9|254
1653482080000|2022-05-25 12:34:40|11739|11737|11733|11731|11739.2|11737.2|11731.1|11729.1|220
1653482090000|2022-05-25 12:34:50|11733.1|11731.1|11726.1|11724.1|11733.9|11731.9|11725.6|11723.6|156
1653482100000|2022-05-25 12:35:00|11726.2|11724.2|11731.7|11729.7|11735.5|11733.5|11726|11724|272
1653482110000|2022-05-25 12:35:10|11731.9|11729.9|11728.4|11726.4|11733.6|11731.6|11728.4|11726.4|65
1653482120000|2022-05-25 12:35:20|11727.7|11725.7|11725|11723|11729.2|11727.2|11724.6|11722.6|105
1653482130000|2022-05-25 12:35:30|11724.9|11722.9|11726|11724|11726.4|11724.4|11722.5|11720.5|99
1653482140000|2022-05-25 12:35:40|11726.2|11724.2|11725.4|11723.4|11726.2|11724.2|11724.4|11722.4|65
1653482150000|2022-05-25 12:35:50|11725.1|11723.1|11721.5|11719.5|11725.1|11723.1|11721.5|11719.5|57
1653482160000|2022-05-25 12:36:00|11721.4|11719.4|11716.9|11714.9|11721.4|11719.4|11716.7|11714.7|105
1653482170000|2022-05-25 12:36:10|11716.7|11714.7|11718.9|11716.9|11721.1|11719.1|11716.7|11714.7|66
1653482180000|2022-05-25 12:36:20|11718.6|11716.6|11720.1|11718.1|11720.1|11718.1|11715.6|11713.6|193
1653482190000|2022-05-25 12:36:30|11721.4|11719.4|11720.1|11718.1|11721.4|11719.4|11719.1|11717.1|72
1653482200000|2022-05-25 12:36:40|11719.4|11717.4|11720.2|11718.2|11721.7|11719.7|11719.1|11717.1|65
1653482210000|2022-05-25 12:36:50|11720.1|11718.1|11723.4|11721.4|11723.9|11721.9|11720.1|11718.1|40
1653482220000|2022-05-25 12:37:00|11722.4|11720.4|11719|11717|11722.4|11720.4|11718.5|11716.5|46
1653482230000|2022-05-25 12:37:10|11718.9|11716.9|11714.9|11712.9|11719.1|11717.1|11714.5|11712.5|54
1653482240000|2022-05-25 12:37:20|11715|11713|11711.6|11709.6|11716.2|11714.2|11711.6|11709.6|62
1653482250000|2022-05-25 12:37:30|11711.5|11709.5|11711.6|11709.6|11712.7|11710.7|11711|11709|70
1653482260000|2022-05-25 12:37:40|11711.7|11709.7|11711.5|11709.5|11713.6|11711.6|11710.6|11708.6|48
1653482270000|2022-05-25 12:37:50|11711.6|11709.6|11712.4|11710.4|11713.7|11711.7|11711.6|11709.6|42
1653482280000|2022-05-25 12:38:00|11712.2|11710.2|11711.1|11709.1|11712.2|11710.2|11710.9|11708.9|23
1653482290000|2022-05-25 12:38:10|11711|11709|11711.4|11709.4|11713.5|11711.5|11711|11709|50
1653482300000|2022-05-25 12:38:20|11711.5|11709.5|11709.6|11707.6|11712.1|11710.1|11709.4|11707.4|47
1653482310000|2022-05-25 12:38:30|11709.9|11707.9|11710.2|11708.2|11711.5|11709.5|11709|11707|48
1653482320000|2022-05-25 12:38:40|11710.1|11708.1|11710.1|11708.1|11710.7|11708.7|11709.9|11707.9|10
1653482330000|2022-05-25 12:38:50|11710.2|11708.2|11712.6|11710.6|11713.2|11711.2|11708.4|11706.4|70
1653482340000|2022-05-25 12:39:00|11712.7|11710.7|11715.4|11713.4|11715.5|11713.5|11712.1|11710.1|46
1653482350000|2022-05-25 12:39:10|11715.5|11713.5|11715.4|11713.4|11716.6|11714.6|11714.7|11712.7|59
1653482360000|2022-05-25 12:39:20|11716.1|11714.1|11717.1|11715.1|11718.4|11716.4|11716.1|11714.1|40
1653482370000|2022-05-25 12:39:30|11717.2|11715.2|11715.1|11713.1|11718.1|11716.1|11715.1|11713.1|30
1653482380000|2022-05-25 12:39:40|11714.9|11712.9|11713.5|11711.5|11716|11714|11713.4|11711.4|52
1653482390000|2022-05-25 12:39:50|11714.1|11712.1|11715.7|11713.7|11715.7|11713.7|11713.4|11711.4|17
1653482400000|2022-05-25 12:40:00|11715.6|11713.6|11713.7|11711.7|11715.6|11713.6|11712.9|11710.9|41
1653482410000|2022-05-25 12:40:10|11714|11712|11711.1|11709.1|11714|11712|11711.1|11709.1|42
1653482420000|2022-05-25 12:40:20|11711.2|11709.2|11708.6|11706.6|11711.2|11709.2|11708|11706|55
1653482430000|2022-05-25 12:40:30|11708.1|11706.1|11706.9|11704.9|11708.4|11706.4|11706.1|11704.1|76
1653482440000|2022-05-25 12:40:40|11708|11706|11706.5|11704.5|11709|11707|11706.4|11704.4|40
1653482450000|2022-05-25 12:40:50|11706.7|11704.7|11703.5|11701.5|11706.7|11704.7|11703.5|11701.5|57
1653482460000|2022-05-25 12:41:00|11703.9|11701.9|11705.9|11703.9|11706|11704|11701.4|11699.4|121
1653482470000|2022-05-25 12:41:10|11706.1|11704.1|11704.7|11702.7|11706.1|11704.1|11703|11701|68
1653482480000|2022-05-25 12:41:20|11704.9|11702.9|11711.5|11709.5|11711.5|11709.5|11704.1|11702.1|115
1653482490000|2022-05-25 12:41:30|11712|11710|11712.7|11710.7|11713|11711|11709.7|11707.7|63
1653482500000|2022-05-25 12:41:40|11712.9|11710.9|11712.1|11710.1|11712.9|11710.9|11710.1|11708.1|36
1653482510000|2022-05-25 12:41:50|11712.2|11710.2|11722|11720|11722.2|11720.2|11712.2|11710.2|105
1653482520000|2022-05-25 12:42:00|11722.1|11720.1|11721.9|11719.9|11723.6|11721.6|11721.5|11719.5|80
1653482530000|2022-05-25 12:42:10|11722|11720|11717.7|11715.7|11722|11720|11717.7|11715.7|58
1653482540000|2022-05-25 12:42:20|11718.4|11716.4|11719.7|11717.7|11719.9|11717.9|11716.4|11714.4|67
1653482550000|2022-05-25 12:42:30|11719.6|11717.6|11718.5|11716.5|11721.4|11719.4|11718.4|11716.4|14
1653482560000|2022-05-25 12:42:40|11718.6|11716.6|11715.5|11713.5|11719|11717|11715.2|11713.2|46
1653482570000|2022-05-25 12:42:50|11715.7|11713.7|11711.2|11709.2|11715.9|11713.9|11711.2|11709.2|39
1653482580000|2022-05-25 12:43:00|11711.4|11709.4|11712.7|11710.7|11714.7|11712.7|11710.6|11708.6|41
1653482590000|2022-05-25 12:43:10|11712.9|11710.9|11713.7|11711.7|11714|11712|11711.7|11709.7|21
1653482600000|2022-05-25 12:43:20|11713.6|11711.6|11715.6|11713.6|11716|11714|11712.9|11710.9|41
1653482610000|2022-05-25 12:43:30|11716|11714|11713.9|11711.9|11716.5|11714.5|11713.1|11711.1|50
1653482620000|2022-05-25 12:43:40|11714|11712|11716.4|11714.4|11717|11715|11713.7|11711.7|10
1653482630000|2022-05-25 12:43:50|11716.2|11714.2|11713.6|11711.6|11716.2|11714.2|11713.5|11711.5|20
1653482640000|2022-05-25 12:44:00|11713.7|11711.7|11714.4|11712.4|11714.4|11712.4|11711.2|11709.2|27
1653482650000|2022-05-25 12:44:10|11714.2|11712.2|11715.7|11713.7|11716.9|11714.9|11714.2|11712.2|15
1653482660000|2022-05-25 12:44:20|11715.9|11713.9|11715.5|11713.5|11716.7|11714.7|11714.6|11712.6|34
1653482670000|2022-05-25 12:44:30|11715.6|11713.6|11718.7|11716.7|11718.7|11716.7|11715.5|11713.5|37
1653482680000|2022-05-25 12:44:40|11718.9|11716.9|11713.2|11711.2|11719.7|11717.7|11713.2|11711.2|122
1653482690000|2022-05-25 12:44:50|11713.4|11711.4|11712.5|11710.5|11714.2|11712.2|11712.1|11710.1|47
1653482700000|2022-05-25 12:45:00|11713|11711|11711.2|11709.2|11713.1|11711.1|11709.7|11707.7|57
1653482710000|2022-05-25 12:45:10|11711.7|11709.7|11717|11715|11717.6|11715.6|11711.7|11709.7|62
1653482720000|2022-05-25 12:45:20|11716.9|11714.9|11715.1|11713.1|11718.4|11716.4|11713.9|11711.9|38
1653482730000|2022-05-25 12:45:30|11715.2|11713.2|11716|11714|11716.2|11714.2|11714|11712|29
1653482740000|2022-05-25 12:45:40|11715.9|11713.9|11718.5|11716.5|11719.7|11717.7|11713.7|11711.7|25
1653482750000|2022-05-25 12:45:50|11718.6|11716.6|11719.5|11717.5|11720.7|11718.7|11717|11715|34
1653482760000|2022-05-25 12:46:00|11719.6|11717.6|11717.1|11715.1|11721|11719|11716.7|11714.7|47
1653482770000|2022-05-25 12:46:10|11717|11715|11712.7|11710.7|11717.9|11715.9|11711.7|11709.7|44
1653482780000|2022-05-25 12:46:20|11712.5|11710.5|11711.1|11709.1|11712.7|11710.7|11710.2|11708.2|57
1653482790000|2022-05-25 12:46:30|11711.2|11709.2|11709|11707|11711.4|11709.4|11708.5|11706.5|45
1653482800000|2022-05-25 12:46:40|11708.6|11706.6|11706|11704|11709|11707|11705.7|11703.7|68
1653482810000|2022-05-25 12:46:50|11705.9|11703.9|11710.2|11708.2|11710.6|11708.6|11705.6|11703.6|35
1653482820000|2022-05-25 12:47:00|11710.4|11708.4|11708.4|11706.4|11712|11710|11707.4|11705.4|29
1653482830000|2022-05-25 12:47:10|11708.6|11706.6|11708.2|11706.2|11710.2|11708.2|11707.2|11705.2|28
1653482840000|2022-05-25 12:47:20|11708.4|11706.4|11709.2|11707.2|11709.7|11707.7|11707.5|11705.5|12
1653482850000|2022-05-25 12:47:30|11709.1|11707.1|11710.6|11708.6|11711.6|11709.6|11709|11707|29
1653482860000|2022-05-25 12:47:40|11710.2|11708.2|11709.4|11707.4|11710.6|11708.6|11708.7|11706.7|8
1653482870000|2022-05-25 12:47:50|11709.1|11707.1|11706.4|11704.4|11709.6|11707.6|11705.9|11703.9|48
1653482880000|2022-05-25 12:48:00|11706.5|11704.5|11706.6|11704.6|11706.9|11704.9|11705.2|11703.2|42
1653482890000|2022-05-25 12:48:10|11706.7|11704.7|11705.9|11703.9|11708|11706|11705.7|11703.7|35
1653482900000|2022-05-25 12:48:20|11706|11704|11708|11706|11708.2|11706.2|11705.6|11703.6|16
1653482910000|2022-05-25 12:48:30|11707.7|11705.7|11707.1|11705.1|11708|11706|11706.1|11704.1|29
1653482920000|2022-05-25 12:48:40|11707.9|11705.9|11710.2|11708.2|11710.5|11708.5|11707.7|11705.7|20
1653482930000|2022-05-25 12:48:50|11710.1|11708.1|11711.1|11709.1|11711.7|11709.7|11709.2|11707.2|25
1653482940000|2022-05-25 12:49:00|11711|11709|11711.5|11709.5|11713.2|11711.2|11709.6|11707.6|18
1653482950000|2022-05-25 12:49:10|11711.6|11709.6|11712.9|11710.9|11716.5|11714.5|11711.5|11709.5|69
1653482960000|2022-05-25 12:49:20|11712.7|11710.7|11716.4|11714.4|11717.2|11715.2|11712.2|11710.2|64
1653482970000|2022-05-25 12:49:30|11716.2|11714.2|11716.4|11714.4|11717.9|11715.9|11715.9|11713.9|86
1653482980000|2022-05-25 12:49:40|11716.2|11714.2|11712.7|11710.7|11717.2|11715.2|11712.6|11710.6|72
1653482990000|2022-05-25 12:49:50|11712.6|11710.6|11712.7|11710.7|11713.4|11711.4|11711.4|11709.4|33
1653483000000|2022-05-25 12:50:00|11712.4|11710.4|11714.7|11712.7|11715.7|11713.7|11712.1|11710.1|34
1653483010000|2022-05-25 12:50:10|11715|11713|11719.2|11717.2|11719.2|11717.2|11715|11713|54
1653483020000|2022-05-25 12:50:20|11719.4|11717.4|11716.4|11714.4|11719.7|11717.7|11716.1|11714.1|37
1653483030000|2022-05-25 12:50:30|11716.1|11714.1|11716.2|11714.2|11717|11715|11715.2|11713.2|30
1653483040000|2022-05-25 12:50:40|11716.1|11714.1|11715.7|11713.7|11718.1|11716.1|11715.7|11713.7|24
1653483050000|2022-05-25 12:50:50|11715.5|11713.5|11719|11717|11719.4|11717.4|11715.5|11713.5|37
1653483060000|2022-05-25 12:51:00|11719.4|11717.4|11716.9|11714.9|11722.1|11720.1|11716.1|11714.1|83
1653483070000|2022-05-25 12:51:10|11717.1|11715.1|11719.4|11717.4|11719.4|11717.4|11716.7|11714.7|26
1653483080000|2022-05-25 12:51:20|11719.5|11717.5|11721.1|11719.1|11722.7|11720.7|11719|11717|47
1653483090000|2022-05-25 12:51:30|11720.9|11718.9|11720|11718|11720.9|11718.9|11718|11716|37
1653483100000|2022-05-25 12:51:40|11720.1|11718.1|11720.6|11718.6|11721.6|11719.6|11720|11718|51
1653483110000|2022-05-25 12:51:50|11720.5|11718.5|11719.4|11717.4|11720.6|11718.6|11719.1|11717.1|31
1653483120000|2022-05-25 12:52:00|11719.6|11717.6|11719.4|11717.4|11719.7|11717.7|11717.1|11715.1|52
1653483130000|2022-05-25 12:52:10|11719.2|11717.2|11718.9|11716.9|11719.6|11717.6|11718.5|11716.5|31
1653483140000|2022-05-25 12:52:20|11718.6|11716.6|11721.9|11719.9|11722.6|11720.6|11718.4|11716.4|49
1653483150000|2022-05-25 12:52:30|11721.7|11719.7|11722.1|11720.1|11722.5|11720.5|11721|11719|38
1653483160000|2022-05-25 12:52:40|11722|11720|11723.7|11721.7|11723.9|11721.9|11721.6|11719.6|31
1653483170000|2022-05-25 12:52:50|11723.6|11721.6|11720.6|11718.6|11723.7|11721.7|11720.6|11718.6|24
1653483180000|2022-05-25 12:53:00|11720.9|11718.9|11720.7|11718.7|11722.7|11720.7|11720.6|11718.6|27
1653483190000|2022-05-25 12:53:10|11721.2|11719.2|11724.7|11722.7|11726.7|11724.7|11721.2|11719.2|179
1653483200000|2022-05-25 12:53:20|11725.1|11723.1|11723|11721|11725.9|11723.9|11723|11721|53
1653483210000|2022-05-25 12:53:30|11722.7|11720.7|11722.2|11720.2|11723.4|11721.4|11720.9|11718.9|37
1653483220000|2022-05-25 12:53:40|11722.1|11720.1|11721.5|11719.5|11722.2|11720.2|11720.2|11718.2|37
1653483230000|2022-05-25 12:53:50|11721.4|11719.4|11720.5|11718.5|11721.7|11719.7|11720.2|11718.2|24
1653483240000|2022-05-25 12:54:00|11720.4|11718.4|11721.7|11719.7|11722.9|11720.9|11720.2|11718.2|54
1653483250000|2022-05-25 12:54:10|11722|11720|11723.2|11721.2|11724.5|11722.5|11721.9|11719.9|35
1653483260000|2022-05-25 12:54:20|11723.1|11721.1|11722.5|11720.5|11723.2|11721.2|11722.2|11720.2|38
1653483270000|2022-05-25 12:54:30|11722.2|11720.2|11723.2|11721.2|11723.9|11721.9|11722.1|11720.1|32
1653483280000|2022-05-25 12:54:40|11723.4|11721.4|11721.1|11719.1|11724|11722|11721.1|11719.1|35
1653483290000|2022-05-25 12:54:50|11721.2|11719.2|11719.7|11717.7|11721.2|11719.2|11718.1|11716.1|56
1653483300000|2022-05-25 12:55:00|11720|11718|11717|11715|11720|11718|11716|11714|66
1653483310000|2022-05-25 12:55:10|11717.2|11715.2|11716.4|11714.4|11718.7|11716.7|11716.1|11714.1|28
1653483320000|2022-05-25 12:55:20|11716.5|11714.5|11714|11712|11717|11715|11714|11712|76
1653483330000|2022-05-25 12:55:30|11714.2|11712.2|11715.2|11713.2|11715.9|11713.9|11712.7|11710.7|75
1653483340000|2022-05-25 12:55:40|11715.5|11713.5|11716|11714|11717.2|11715.2|11714.9|11712.9|43
1653483350000|2022-05-25 12:55:50|11716.1|11714.1|11717.2|11715.2|11719.1|11717.1|11716.1|11714.1|62
1653483360000|2022-05-25 12:56:00|11717.4|11715.4|11715.7|11713.7|11717.7|11715.7|11713.7|11711.7|32
1653483370000|2022-05-25 12:56:10|11715.6|11713.6|11714.4|11712.4|11716|11714|11713.1|11711.1|25
1653483380000|2022-05-25 12:56:20|11714.7|11712.7|11714|11712|11716|11714|11713.2|11711.2|18
1653483390000|2022-05-25 12:56:30|11714.7|11712.7|11713.5|11711.5|11715.5|11713.5|11713.5|11711.5|19
1653483400000|2022-05-25 12:56:40|11713.6|11711.6|11713.1|11711.1|11714.6|11712.6|11712.2|11710.2|25
1653483410000|2022-05-25 12:56:50|11712.5|11710.5|11712.5|11710.5|11713|11711|11712.2|11710.2|16
1653483420000|2022-05-25 12:57:00|11712.2|11710.2|11714|11712|11715|11713|11712.2|11710.2|27
1653483430000|2022-05-25 12:57:10|11714.1|11712.1|11711.7|11709.7|11714.2|11712.2|11711.7|11709.7|26
1653483440000|2022-05-25 12:57:20|11711.9|11709.9|11707.7|11705.7|11712.5|11710.5|11707|11705|126
1653483450000|2022-05-25 12:57:30|11707.6|11705.6|11706.2|11704.2|11709.6|11707.6|11706.2|11704.2|49
1653483460000|2022-05-25 12:57:40|11706.6|11704.6|11706.9|11704.9|11708.6|11706.6|11706.2|11704.2|65
1653483470000|2022-05-25 12:57:50|11707|11705|11707.5|11705.5|11708.2|11706.2|11705.4|11703.4|70
1653483480000|2022-05-25 12:58:00|11707.4|11705.4|11711|11709|11711.5|11709.5|11706.9|11704.9|73
1653483490000|2022-05-25 12:58:10|11711.1|11709.1|11714.5|11712.5|11714.5|11712.5|11711.1|11709.1|45
1653483500000|2022-05-25 12:58:20|11714.6|11712.6|11713.1|11711.1|11715.5|11713.5|11712.1|11710.1|24
1653483510000|2022-05-25 12:58:30|11713|11711|11714.9|11712.9|11715.4|11713.4|11712.7|11710.7|24
1653483520000|2022-05-25 12:58:40|11714.7|11712.7|11714.7|11712.7|11715.1|11713.1|11713.1|11711.1|27
1653483530000|2022-05-25 12:58:50|11715.1|11713.1|11715.2|11713.2|11716.2|11714.2|11715.1|11713.1|25
1653483540000|2022-05-25 12:59:00|11714.9|11712.9|11720.6|11718.6|11720.6|11718.6|11714.7|11712.7|62
1653483550000|2022-05-25 12:59:10|11720.7|11718.7|11721.7|11719.7|11721.7|11719.7|11717.6|11715.6|83
1653483560000|2022-05-25 12:59:20|11722|11720|11720.9|11718.9|11722.1|11720.1|11720.2|11718.2|30
1653483570000|2022-05-25 12:59:30|11720.7|11718.7|11716.2|11714.2|11720.7|11718.7|11715.9|11713.9|62
1653483580000|2022-05-25 12:59:40|11715.7|11713.7|11714.5|11712.5|11718.1|11716.1|11714.4|11712.4|45
1653483590000|2022-05-25 12:59:50|11714.4|11712.4|11718|11716|11718.5|11716.5|11714.2|11712.2|40
1653483600000|2022-05-25 13:00:00|11717.9|11715.9|11715.5|11713.5|11717.9|11715.9|11714|11712|32
1653483610000|2022-05-25 13:00:10|11715.6|11713.6|11710.7|11708.7|11715.9|11713.9|11710|11708|64
1653483620000|2022-05-25 13:00:20|11710.6|11708.6|11717.1|11715.1|11717.5|11715.5|11710.5|11708.5|38
1653483630000|2022-05-25 13:00:30|11717|11715|11722.2|11720.2|11722.2|11720.2|11716.2|11714.2|65
1653483640000|2022-05-25 13:00:40|11722.1|11720.1|11729.9|11727.9|11729.9|11727.9|11721.5|11719.5|203
1653483650000|2022-05-25 13:00:50|11730.2|11728.2|11725.9|11723.9|11730.6|11728.6|11724.2|11722.2|113
1653483660000|2022-05-25 13:01:00|11725.7|11723.7|11726|11724|11728.4|11726.4|11724.5|11722.5|68
1653483670000|2022-05-25 13:01:10|11725.7|11723.7|11723.7|11721.7|11726|11724|11723.5|11721.5|31
1653483680000|2022-05-25 13:01:20|11724.2|11722.2|11722.7|11720.7|11725.1|11723.1|11722.1|11720.1|45
1653483690000|2022-05-25 13:01:30|11722.6|11720.6|11725.1|11723.1|11725.1|11723.1|11722.6|11720.6|25
1653483700000|2022-05-25 13:01:40|11724.9|11722.9|11726.6|11724.6|11728.1|11726.1|11724|11722|56
1653483710000|2022-05-25 13:01:50|11727.2|11725.2|11726.4|11724.4|11728|11726|11725|11723|34
1653483720000|2022-05-25 13:02:00|11726.2|11724.2|11724.2|11722.2|11726.2|11724.2|11724|11722|33
1653483730000|2022-05-25 13:02:10|11724|11722|11725.2|11723.2|11725.7|11723.7|11724|11722|26
1653483740000|2022-05-25 13:02:20|11725.4|11723.4|11719.5|11717.5|11725.4|11723.4|11719.2|11717.2|88
1653483750000|2022-05-25 13:02:30|11719.4|11717.4|11717.2|11715.2|11719.5|11717.5|11716.6|11714.6|58
1653483760000|2022-05-25 13:02:40|11718|11716|11719.7|11717.7|11720.5|11718.5|11717.6|11715.6|29
1653483770000|2022-05-25 13:02:50|11719.2|11717.2|11718.5|11716.5|11719.7|11717.7|11717.7|11715.7|16
1653483780000|2022-05-25 13:03:00|11718.4|11716.4|11714.7|11712.7|11718.5|11716.5|11714.5|11712.5|52
1653483790000|2022-05-25 13:03:10|11714.9|11712.9|11716.5|11714.5|11717|11715|11711.2|11709.2|104
1653483800000|2022-05-25 13:03:20|11716.4|11714.4|11714.9|11712.9|11716.9|11714.9|11714.5|11712.5|19
1653483810000|2022-05-25 13:03:30|11714.5|11712.5|11715.5|11713.5|11716.9|11714.9|11713.2|11711.2|49
1653483820000|2022-05-25 13:03:40|11714.4|11712.4|11714.1|11712.1|11715.2|11713.2|11713|11711|44
1653483830000|2022-05-25 13:03:50|11714.2|11712.2|11712.5|11710.5|11714.5|11712.5|11711.4|11709.4|47
1653483840000|2022-05-25 13:04:00|11712.4|11710.4|11713.6|11711.6|11714.2|11712.2|11710.7|11708.7|50
1653483850000|2022-05-25 13:04:10|11713.1|11711.1|11708.4|11706.4|11713.7|11711.7|11707.9|11705.9|72
1653483860000|2022-05-25 13:04:20|11708.2|11706.2|11708|11706|11709.7|11707.7|11707.7|11705.7|31
1653483870000|2022-05-25 13:04:30|11707.9|11705.9|11709|11707|11709.6|11707.6|11707.7|11705.7|45
1653483880000|2022-05-25 13:04:40|11709.1|11707.1|11709.6|11707.6|11711.1|11709.1|11708.7|11706.7|18
1653483890000|2022-05-25 13:04:50|11710.1|11708.1|11711.2|11709.2|11712.5|11710.5|11709.2|11707.2|19
1653483900000|2022-05-25 13:05:00|11711.4|11709.4|11708.1|11706.1|11712|11710|11707.1|11705.1|73
1653483910000|2022-05-25 13:05:10|11708.2|11706.2|11708.1|11706.1|11709.2|11707.2|11707|11705|29
1653483920000|2022-05-25 13:05:20|11708|11706|11710.2|11708.2|11710.2|11708.2|11706.7|11704.7|29
1653483930000|2022-05-25 13:05:30|11710.9|11708.9|11711.9|11709.9|11712.9|11710.9|11710.2|11708.2|37
1653483940000|2022-05-25 13:05:40|11712.1|11710.1|11713.1|11711.1|11713.2|11711.2|11710.9|11708.9|16
1653483950000|2022-05-25 13:05:50|11713.2|11711.2|11716|11714|11717.1|11715.1|11712.7|11710.7|53
1653483960000|2022-05-25 13:06:00|11715.7|11713.7|11715.9|11713.9|11716.9|11714.9|11715.4|11713.4|17
1653483970000|2022-05-25 13:06:10|11715.5|11713.5|11718.5|11716.5|11718.5|11716.5|11714.7|11712.7|27
1653483980000|2022-05-25 13:06:20|11718.4|11716.4|11720.6|11718.6|11720.9|11718.9|11717.5|11715.5|53
1653483990000|2022-05-25 13:06:30|11721|11719|11718.7|11716.7|11721.2|11719.2|11718.7|11716.7|46
1653484000000|2022-05-25 13:06:40|11718.6|11716.6|11720.7|11718.7|11722.2|11720.2|11717.4|11715.4|80
1653484010000|2022-05-25 13:06:50|11720.9|11718.9|11721.6|11719.6|11723.1|11721.1|11720.4|11718.4|61
1653484020000|2022-05-25 13:07:00|11721.5|11719.5|11724.1|11722.1|11724.1|11722.1|11721|11719|56
1653484030000|2022-05-25 13:07:10|11724.2|11722.2|11721.2|11719.2|11724.4|11722.4|11720.7|11718.7|37
1653484040000|2022-05-25 13:07:20|11721.4|11719.4|11721|11719|11721.7|11719.7|11720.2|11718.2|22
1653484050000|2022-05-25 13:07:30|11720.9|11718.9|11721.2|11719.2|11722.2|11720.2|11720|11718|26
1653484060000|2022-05-25 13:07:40|11720.9|11718.9|11721.5|11719.5|11721.9|11719.9|11720.7|11718.7|23
1653484070000|2022-05-25 13:07:50|11721.7|11719.7|11721.4|11719.4|11722.4|11720.4|11720.9|11718.9|19
1653484080000|2022-05-25 13:08:00|11721.2|11719.2|11720.5|11718.5|11721.9|11719.9|11720.5|11718.5|27
1653484090000|2022-05-25 13:08:10|11720.4|11718.4|11720.5|11718.5|11722.4|11720.4|11719.4|11717.4|63
1653484100000|2022-05-25 13:08:20|11720.4|11718.4|11721.5|11719.5|11721.6|11719.6|11720.2|11718.2|13
1653484110000|2022-05-25 13:08:30|11721.4|11719.4|11723.4|11721.4|11723.5|11721.5|11721|11719|43
1653484120000|2022-05-25 13:08:40|11723.5|11721.5|11721.2|11719.2|11723.7|11721.7|11721.2|11719.2|26
1653484130000|2022-05-25 13:08:50|11721.4|11719.4|11723.5|11721.5|11724|11722|11721.1|11719.1|28
1653484140000|2022-05-25 13:09:00|11722.7|11720.7|11723.9|11721.9|11724|11722|11722.2|11720.2|40
1653484150000|2022-05-25 13:09:10|11724|11722|11724|11722|11724.5|11722.5|11723.2|11721.2|13
1653484160000|2022-05-25 13:09:20|11724.1|11722.1|11724.7|11722.7|11729.5|11727.5|11723.2|11721.2|125
1653484170000|2022-05-25 13:09:30|11724.9|11722.9|11726.2|11724.2|11727.2|11725.2|11724.9|11722.9|40
1653484180000|2022-05-25 13:09:40|11726|11724|11725.1|11723.1|11726.7|11724.7|11725|11723|14
1653484190000|2022-05-25 13:09:50|11725.5|11723.5|11726.6|11724.6|11726.7|11724.7|11724.5|11722.5|23
1653484200000|2022-05-25 13:10:00|11726.5|11724.5|11726.1|11724.1|11727.1|11725.1|11725.5|11723.5|23
1653484210000|2022-05-25 13:10:10|11726.2|11724.2|11726|11724|11726.9|11724.9|11725.7|11723.7|23
1653484220000|2022-05-25 13:10:20|11726.1|11724.1|11720|11718|11726.1|11724.1|11720|11718|67
1653484230000|2022-05-25 13:10:30|11720.1|11718.1|11721.7|11719.7|11722|11720|11719|11717|60
1653484240000|2022-05-25 13:10:40|11721.6|11719.6|11722.6|11720.6|11723.5|11721.5|11721.5|11719.5|25
1653484250000|2022-05-25 13:10:50|11722.5|11720.5|11722.1|11720.1|11722.6|11720.6|11720.9|11718.9|36
1653484260000|2022-05-25 13:11:00|11722|11720|11720.9|11718.9|11722|11720|11719|11717|65
1653484270000|2022-05-25 13:11:10|11721.5|11719.5|11721.7|11719.7|11723|11721|11721.2|11719.2|59
1653484280000|2022-05-25 13:11:20|11721.9|11719.9|11720.6|11718.6|11723.5|11721.5|11720.6|11718.6|35
1653484290000|2022-05-25 13:11:30|11720.7|11718.7|11720.4|11718.4|11720.7|11718.7|11719.2|11717.2|27
1653484300000|2022-05-25 13:11:40|11720.2|11718.2|11721.5|11719.5|11721.9|11719.9|11720.1|11718.1|7
1653484310000|2022-05-25 13:11:50|11721.4|11719.4|11719.6|11717.6|11722.5|11720.5|11719.2|11717.2|30
1653484320000|2022-05-25 13:12:00|11720.1|11718.1|11718.6|11716.6|11720.7|11718.7|11718.4|11716.4|18
1653484330000|2022-05-25 13:12:10|11718.5|11716.5|11714.4|11712.4|11718.5|11716.5|11714.4|11712.4|61
1653484340000|2022-05-25 13:12:20|11714.5|11712.5|11713.2|11711.2|11715|11713|11712.4|11710.4|64
1653484350000|2022-05-25 13:12:30|11713.1|11711.1|11714.7|11712.7|11716.2|11714.2|11712.7|11710.7|56
1653484360000|2022-05-25 13:12:40|11714.6|11712.6|11716.4|11714.4|11716.9|11714.9|11714.6|11712.6|36
1653484370000|2022-05-25 13:12:50|11716.9|11714.9|11715.6|11713.6|11717|11715|11715.2|11713.2|8
1653484380000|2022-05-25 13:13:00|11716|11714|11715.4|11713.4|11717.1|11715.1|11714.9|11712.9|15
1653484390000|2022-05-25 13:13:10|11715.2|11713.2|11719.2|11717.2|11720.2|11718.2|11715.2|11713.2|69
1653484400000|2022-05-25 13:13:20|11719.4|11717.4|11715.7|11713.7|11720.1|11718.1|11715|11713|37
1653484410000|2022-05-25 13:13:30|11715|11713|11717.1|11715.1|11717.1|11715.1|11715|11713|41
1653484420000|2022-05-25 13:13:40|11717|11715|11716.5|11714.5|11717.1|11715.1|11715.5|11713.5|16
1653484430000|2022-05-25 13:13:50|11716.4|11714.4|11714.6|11712.6|11716.4|11714.4|11713.9|11711.9|41
1653484440000|2022-05-25 13:14:00|11714.7|11712.7|11713.4|11711.4|11714.9|11712.9|11712.2|11710.2|31
1653484450000|2022-05-25 13:14:10|11713.5|11711.5|11713.7|11711.7|11714.7|11712.7|11712.6|11710.6|35
1653484460000|2022-05-25 13:14:20|11713.9|11711.9|11712.4|11710.4|11714.1|11712.1|11712.4|11710.4|13
1653484470000|2022-05-25 13:14:30|11712.2|11710.2|11713.6|11711.6|11713.7|11711.7|11712.1|11710.1|20
1653484480000|2022-05-25 13:14:40|11713.2|11711.2|11716|11714|11716|11714|11713.2|11711.2|20
1653484490000|2022-05-25 13:14:50|11715.9|11713.9|11715.1|11713.1|11716.2|11714.2|11714.7|11712.7|9
1653484500000|2022-05-25 13:15:00|11714.9|11712.9|11716.5|11714.5|11717.9|11715.9|11714.7|11712.7|33
1653484510000|2022-05-25 13:15:10|11716.6|11714.6|11716.4|11714.4|11717.6|11715.6|11716|11714|9
1653484520000|2022-05-25 13:15:20|11715.5|11713.5|11712.9|11710.9|11715.7|11713.7|11712.5|11710.5|32
1653484530000|2022-05-25 13:15:30|11712.6|11710.6|11711|11709|11713.4|11711.4|11710.5|11708.5|74
1653484540000|2022-05-25 13:15:40|11710.7|11708.7|11708.9|11706.9|11711.2|11709.2|11708.4|11706.4|86
1653484550000|2022-05-25 13:15:50|11709.1|11707.1|11711.2|11709.2|11711.4|11709.4|11708.7|11706.7|52
1653484560000|2022-05-25 13:16:00|11711.4|11709.4|11710|11708|11711.4|11709.4|11709.5|11707.5|18
1653484570000|2022-05-25 13:16:10|11709.7|11707.7|11709.4|11707.4|11709.7|11707.7|11707.9|11705.9|60
1653484580000|2022-05-25 13:16:20|11709.2|11707.2|11708.7|11706.7|11710.5|11708.5|11708.7|11706.7|62
1653484590000|2022-05-25 13:16:30|11709.1|11707.1|11714|11712|11714|11712|11708.6|11706.6|88
1653484600000|2022-05-25 13:16:40|11713.9|11711.9|11713.7|11711.7|11715.2|11713.2|11712.9|11710.9|21
1653484610000|2022-05-25 13:16:50|11713.9|11711.9|11714|11712|11715.1|11713.1|11712.6|11710.6|30
1653484620000|2022-05-25 13:17:00|11714.1|11712.1|11715|11713|11715|11713|11713.7|11711.7|14
1653484630000|2022-05-25 13:17:10|11715.1|11713.1|11713.4|11711.4|11716|11714|11713|11711|13
1653484640000|2022-05-25 13:17:20|11713.5|11711.5|11711.4|11709.4|11713.7|11711.7|11711.1|11709.1|29
1653484650000|2022-05-25 13:17:30|11711.5|11709.5|11712.7|11710.7|11713.4|11711.4|11711.4|11709.4|21
1653484660000|2022-05-25 13:17:40|11712.6|11710.6|11715.2|11713.2|11715.6|11713.6|11712.5|11710.5|33
1653484670000|2022-05-25 13:17:50|11715.5|11713.5|11715.7|11713.7|11718.2|11716.2|11715.2|11713.2|39
1653484680000|2022-05-25 13:18:00|11716|11714|11716.5|11714.5|11716.6|11714.6|11714.7|11712.7|21
1653484690000|2022-05-25 13:18:10|11716.6|11714.6|11715.2|11713.2|11716.9|11714.9|11715.2|11713.2|32
1653484700000|2022-05-25 13:18:20|11715.4|11713.4|11713.5|11711.5|11715.4|11713.4|11712.6|11710.6|23
1653484710000|2022-05-25 13:18:30|11713.6|11711.6|11717.6|11715.6|11717.7|11715.7|11713.2|11711.2|65
1653484720000|2022-05-25 13:18:40|11717.5|11715.5|11721.5|11719.5|11721.5|11719.5|11717.4|11715.4|61
1653484730000|2022-05-25 13:18:50|11721|11719|11720.2|11718.2|11721|11719|11718.9|11716.9|39
1653484740000|2022-05-25 13:19:00|11720.4|11718.4|11720.2|11718.2|11720.9|11718.9|11719|11717|36
1653484750000|2022-05-25 13:19:10|11720.4|11718.4|11716.5|11714.5|11720.4|11718.4|11716.5|11714.5|24
1653484760000|2022-05-25 13:19:20|11716.6|11714.6|11716.6|11714.6|11717.2|11715.2|11715.7|11713.7|18
1653484770000|2022-05-25 13:19:30|11716.2|11714.2|11716.7|11714.7|11717.4|11715.4|11715|11713|26
1653484780000|2022-05-25 13:19:40|11716.9|11714.9|11715.7|11713.7|11717.1|11715.1|11714.5|11712.5|9
1653484790000|2022-05-25 13:19:50|11715.6|11713.6|11715.5|11713.5|11716.2|11714.2|11714.9|11712.9|10
1653484800000|2022-05-25 13:20:00|11715.6|11713.6|11716.6|11714.6|11717.9|11715.9|11715.5|11713.5|14
1653484810000|2022-05-25 13:20:10|11716.7|11714.7|11717|11715|11718.1|11716.1|11716.7|11714.7|38
1653484820000|2022-05-25 13:20:20|11717.1|11715.1|11716|11714|11717.1|11715.1|11716|11714|19
1653484830000|2022-05-25 13:20:30|11715.5|11713.5|11717.5|11715.5|11717.6|11715.6|11714.6|11712.6|34
1653484840000|2022-05-25 13:20:40|11716.9|11714.9|11716.6|11714.6|11718.6|11716.6|11716.5|11714.5|22
1653484850000|2022-05-25 13:20:50|11716.7|11714.7|11717.4|11715.4|11717.5|11715.5|11716|11714|11
1653484860000|2022-05-25 13:21:00|11716.9|11714.9|11717.5|11715.5|11718|11716|11716.4|11714.4|50
1653484870000|2022-05-25 13:21:10|11717.4|11715.4|11717.4|11715.4|11717.7|11715.7|11717|11715|12
1653484880000|2022-05-25 13:21:20|11717|11715|11718|11716|11718.4|11716.4|11717|11715|17
1653484890000|2022-05-25 13:21:30|11717.9|11715.9|11718.7|11716.7|11719.2|11717.2|11717.9|11715.9|24
1653484900000|2022-05-25 13:21:40|11718.9|11716.9|11719.2|11717.2|11719.6|11717.6|11718.6|11716.6|13
1653484910000|2022-05-25 13:21:50|11719.4|11717.4|11718.1|11716.1|11720.1|11718.1|11718.1|11716.1|18
1653484920000|2022-05-25 13:22:00|11717.7|11715.7|11718.5|11716.5|11720.6|11718.6|11717.6|11715.6|30
1653484930000|2022-05-25 13:22:10|11718.6|11716.6|11720.4|11718.4|11720.5|11718.5|11718.5|11716.5|18
1653484940000|2022-05-25 13:22:20|11720|11718|11719.1|11717.1|11722.1|11720.1|11719.1|11717.1|47
1653484950000|2022-05-25 13:22:30|11719|11717|11720.5|11718.5|11721.5|11719.5|11719|11717|36
1653484960000|2022-05-25 13:22:40|11720.2|11718.2|11721.5|11719.5|11721.7|11719.7|11720.1|11718.1|47
1653484970000|2022-05-25 13:22:50|11721.4|11719.4|11722|11720|11722.4|11720.4|11721.1|11719.1|23
1653484980000|2022-05-25 13:23:00|11722.1|11720.1|11723.7|11721.7|11724|11722|11722.1|11720.1|50
1653484990000|2022-05-25 13:23:10|11723.9|11721.9|11725.2|11723.2|11727.9|11725.9|11723.6|11721.6|125
1653485000000|2022-05-25 13:23:20|11725.7|11723.7|11724.5|11722.5|11727|11725|11724.5|11722.5|51
1653485010000|2022-05-25 13:23:30|11724.4|11722.4|11725.1|11723.1|11725.7|11723.7|11722.7|11720.7|68
1653485020000|2022-05-25 13:23:40|11725.2|11723.2|11726.9|11724.9|11726.9|11724.9|11725.1|11723.1|42
1653485030000|2022-05-25 13:23:50|11726.7|11724.7|11722.5|11720.5|11727|11725|11722.2|11720.2|53
1653485040000|2022-05-25 13:24:00|11722.6|11720.6|11726.2|11724.2|11726.4|11724.4|11722.2|11720.2|42
1653485050000|2022-05-25 13:24:10|11726.4|11724.4|11727.4|11725.4|11728.1|11726.1|11726.1|11724.1|46
1653485060000|2022-05-25 13:24:20|11727|11725|11725.9|11723.9|11727.1|11725.1|11725.5|11723.5|42
1653485070000|2022-05-25 13:24:30|11725.7|11723.7|11725.7|11723.7|11727.2|11725.2|11725.1|11723.1|31
1653485080000|2022-05-25 13:24:40|11725.9|11723.9|11726.9|11724.9|11727|11725|11725.1|11723.1|45
1653485090000|2022-05-25 13:24:50|11727|11725|11728.1|11726.1|11728.1|11726.1|11726.5|11724.5|24
1653485100000|2022-05-25 13:25:00|11728.5|11726.5|11727.4|11725.4|11730.2|11728.2|11726.1|11724.1|121
1653485110000|2022-05-25 13:25:10|11727.5|11725.5|11723|11721|11727.5|11725.5|11721.6|11719.6|112
1653485120000|2022-05-25 13:25:20|11722.9|11720.9|11720.5|11718.5|11723.5|11721.5|11720.4|11718.4|107
1653485130000|2022-05-25 13:25:30|11720.4|11718.4|11720.6|11718.6|11721.5|11719.5|11719.6|11717.6|89
1653485140000|2022-05-25 13:25:40|11720.7|11718.7|11719.9|11717.9|11721.6|11719.6|11718.9|11716.9|74
1653485150000|2022-05-25 13:25:50|11720|11718|11719.5|11717.5|11721.1|11719.1|11718.6|11716.6|49
1653485160000|2022-05-25 13:26:00|11719|11717|11720|11718|11720.2|11718.2|11718|11716|62
1653485170000|2022-05-25 13:26:10|11719.7|11717.7|11719.2|11717.2|11719.7|11717.7|11717.7|11715.7|58
1653485180000|2022-05-25 13:26:20|11719.4|11717.4|11718.2|11716.2|11720.1|11718.1|11718|11716|42
1653485190000|2022-05-25 13:26:30|11718.1|11716.1|11718|11716|11719|11717|11717.5|11715.5|20
1653485200000|2022-05-25 13:26:40|11718.1|11716.1|11718.6|11716.6|11719|11717|11717.7|11715.7|21
1653485210000|2022-05-25 13:26:50|11719.2|11717.2|11718.2|11716.2|11720.1|11718.1|11717.7|11715.7|66
1653485220000|2022-05-25 13:27:00|11718.1|11716.1|11721|11719|11721.7|11719.7|11717.4|11715.4|63
1653485230000|2022-05-25 13:27:10|11721.1|11719.1|11722.2|11720.2|11724.6|11722.6|11720.9|11718.9|61
1653485240000|2022-05-25 13:27:20|11722.4|11720.4|11719.7|11717.7|11724.1|11722.1|11719.7|11717.7|56
1653485250000|2022-05-25 13:27:30|11719.6|11717.6|11716.5|11714.5|11719.6|11717.6|11716.5|11714.5|81
1653485260000|2022-05-25 13:27:40|11716|11714|11713.9|11711.9|11716|11714|11712.6|11710.6|137
1653485270000|2022-05-25 13:27:50|11715.2|11713.2|11716.7|11714.7|11717.5|11715.5|11714.7|11712.7|80
1653485280000|2022-05-25 13:28:00|11716.6|11714.6|11719.2|11717.2|11722.2|11720.2|11716.6|11714.6|141
1653485290000|2022-05-25 13:28:10|11719.1|11717.1|11716.7|11714.7|11721.2|11719.2|11715.2|11713.2|84
1653485300000|2022-05-25 13:28:20|11716|11714|11714.1|11712.1|11717.2|11715.2|11712.9|11710.9|108
1653485310000|2022-05-25 13:28:30|11714|11712|11713.5|11711.5|11714|11712|11709.2|11707.2|141
1653485320000|2022-05-25 13:28:40|11713.4|11711.4|11715.9|11713.9|11717.7|11715.7|11713.1|11711.1|99
1653485330000|2022-05-25 13:28:50|11716.2|11714.2|11714.5|11712.5|11717.6|11715.6|11714.5|11712.5|37
1653485340000|2022-05-25 13:29:00|11714.4|11712.4|11710.5|11708.5|11714.4|11712.4|11710.4|11708.4|62
1653485350000|2022-05-25 13:29:10|11710.4|11708.4|11714.7|11712.7|11715|11713|11710.2|11708.2|83
1653485360000|2022-05-25 13:29:20|11714.9|11712.9|11714.6|11712.6|11716.1|11714.1|11714.5|11712.5|65
1653485370000|2022-05-25 13:29:30|11714.5|11712.5|11712.5|11710.5|11715.5|11713.5|11712.5|11710.5|70
1653485380000|2022-05-25 13:29:40|11712.6|11710.6|11712.9|11710.9|11714.5|11712.5|11712.6|11710.6|65
1653485390000|2022-05-25 13:29:50|11713|11711|11716.7|11714.7|11717.9|11715.9|11712.6|11710.6|164
1653485400000|2022-05-25 13:30:00|11717.1|11715.1|11734.9|11733.9|11737.4|11736.4|11711.7|11710.7|1255
1653485410000|2022-05-25 13:30:10|11734.4|11733.4|11722.6|11721.6|11742.4|11741.4|11719|11718|835
1653485420000|2022-05-25 13:30:20|11722.5|11721.5|11720.7|11719.7|11724.5|11723.5|11707.1|11706.1|1037
1653485430000|2022-05-25 13:30:30|11721.6|11720.6|11719.7|11718.7|11725.1|11724.1|11712.7|11711.7|478
1653485440000|2022-05-25 13:30:40|11719|11718|11737.6|11736.6|11738.9|11737.9|11719|11718|727
1653485450000|2022-05-25 13:30:50|11737.9|11736.9|11744|11743|11749.6|11748.6|11732.2|11731.2|648
1653485460000|2022-05-25 13:31:00|11743.1|11742.1|11749.7|11748.7|11751.1|11750.1|11741.5|11740.5|608
1653485470000|2022-05-25 13:31:10|11749.5|11748.5|11747.7|11746.7|11758.6|11757.6|11744.6|11743.6|828
1653485480000|2022-05-25 13:31:20|11747.9|11746.9|11742.6|11741.6|11751.2|11750.2|11742.1|11741.1|401
1653485490000|2022-05-25 13:31:30|11742.4|11741.4|11751.6|11750.6|11752.1|11751.1|11741.9|11740.9|350
1653485500000|2022-05-25 13:31:40|11751.4|11750.4|11744.6|11743.6|11753.2|11752.2|11744.2|11743.2|284
1653485510000|2022-05-25 13:31:50|11744.5|11743.5|11748.9|11747.9|11749.6|11748.6|11735.5|11734.5|486
1653485520000|2022-05-25 13:32:00|11749.5|11748.5|11753|11752|11756.2|11755.2|11745.2|11744.2|570
1653485530000|2022-05-25 13:32:10|11752.5|11751.5|11753|11752|11756.9|11755.9|11749.6|11748.6|415
1653485540000|2022-05-25 13:32:20|11752.7|11751.7|11759.9|11758.9|11761.9|11760.9|11752.4|11751.4|406
1653485550000|2022-05-25 13:32:30|11760.7|11759.7|11761|11760|11761.9|11760.9|11752.5|11751.5|453
1653485560000|2022-05-25 13:32:40|11760.7|11759.7|11757|11756|11766.9|11765.9|11755.7|11754.7|397
1653485570000|2022-05-25 13:32:50|11757.4|11756.4|11765.1|11764.1|11767.9|11766.9|11756.7|11755.7|365
1653485580000|2022-05-25 13:33:00|11764.7|11763.7|11765.2|11764.2|11769|11768|11755.7|11754.7|820
1653485590000|2022-05-25 13:33:10|11764.9|11763.9|11768.1|11767.1|11768.4|11767.4|11763.9|11762.9|536
1653485600000|2022-05-25 13:33:20|11768|11767|11773.9|11772.9|11774.1|11773.1|11766.5|11765.5|337
1653485610000|2022-05-25 13:33:30|11773.7|11772.7|11772.9|11771.9|11779|11778|11767.1|11766.1|653
1653485620000|2022-05-25 13:33:40|11773|11772|11781.2|11780.2|11782.1|11781.1|11771.6|11770.6|444
1653485630000|2022-05-25 13:33:50|11781.1|11780.1|11792.2|11791.2|11792.4|11791.4|11778.2|11777.2|587
1653485640000|2022-05-25 13:34:00|11791.5|11790.5|11788.7|11787.7|11794|11793|11783.5|11782.5|722
1653485650000|2022-05-25 13:34:10|11789.1|11788.1|11775.9|11774.9|11789.4|11788.4|11773.4|11772.4|460
1653485660000|2022-05-25 13:34:20|11775.5|11774.5|11773|11772|11781|11780|11772.5|11771.5|342
1653485670000|2022-05-25 13:34:30|11772.4|11771.4|11780.2|11779.2|11780.6|11779.6|11771.7|11770.7|273
1653485680000|2022-05-25 13:34:40|11780.7|11779.7|11777.1|11776.1|11783.5|11782.5|11774.9|11773.9|244
1653485690000|2022-05-25 13:34:50|11776.2|11775.2|11777.4|11776.4|11778.1|11777.1|11771.9|11770.9|270
1653485700000|2022-05-25 13:35:00|11778.7|11777.7|11783.4|11782.4|11790.5|11789.5|11778.7|11777.7|913
1653485710000|2022-05-25 13:35:10|11783.2|11782.2|11778.2|11777.2|11784.6|11783.6|11771.1|11770.1|645
1653485720000|2022-05-25 13:35:20|11778.9|11777.9|11783.4|11782.4|11783.5|11782.5|11777|11776|246
1653485730000|2022-05-25 13:35:30|11783|11782|11779.4|11778.4|11786.5|11785.5|11773.2|11772.2|294
1653485740000|2022-05-25 13:35:40|11779.2|11778.2|11779.7|11778.7|11784.5|11783.5|11777.4|11776.4|278
1653485750000|2022-05-25 13:35:50|11779.9|11778.9|11797.7|11796.7|11797.9|11796.9|11779.7|11778.7|624
1653485760000|2022-05-25 13:36:00|11797.6|11796.6|11813.7|11812.7|11813.7|11812.7|11797.6|11796.6|1199
1653485770000|2022-05-25 13:36:10|11813.6|11812.6|11815|11814|11817.2|11816.2|11808.9|11807.9|701
1653485780000|2022-05-25 13:36:20|11814.6|11813.6|11824.5|11823.5|11830.5|11829.5|11814.4|11813.4|923
1653485790000|2022-05-25 13:36:30|11824.9|11823.9|11825.2|11824.2|11829.2|11828.2|11823.9|11822.9|546
1653485800000|2022-05-25 13:36:40|11826|11825|11827.6|11826.6|11829|11828|11821.7|11820.7|356
1653485810000|2022-05-25 13:36:50|11827.7|11826.7|11825.2|11824.2|11832.7|11831.7|11824.6|11823.6|474
1653485820000|2022-05-25 13:37:00|11825.5|11824.5|11825.5|11824.5|11827.7|11826.7|11819|11818|536
1653485830000|2022-05-25 13:37:10|11825.4|11824.4|11820.2|11819.2|11830.6|11829.6|11819.2|11818.2|455
1653485840000|2022-05-25 13:37:20|11819.5|11818.5|11817.5|11816.5|11823.9|11822.9|11817.1|11816.1|296
1653485850000|2022-05-25 13:37:30|11817|11816|11827|11826|11828.6|11827.6|11816.7|11815.7|452
1653485860000|2022-05-25 13:37:40|11827.1|11826.1|11822.6|11821.6|11828.6|11827.6|11818.2|11817.2|343
1653485870000|2022-05-25 13:37:50|11823|11822|11819.1|11818.1|11824.9|11823.9|11818.2|11817.2|249
1653485880000|2022-05-25 13:38:00|11818.6|11817.6|11823.9|11822.9|11824.5|11823.5|11815.1|11814.1|279
1653485890000|2022-05-25 13:38:10|11824|11823|11833.5|11832.5|11834|11833|11823.7|11822.7|449
1653485900000|2022-05-25 13:38:20|11834.2|11833.2|11841.2|11840.2|11841.2|11840.2|11829.4|11828.4|559
1653485910000|2022-05-25 13:38:30|11841.1|11840.1|11837.1|11836.1|11841.2|11840.2|11834.4|11833.4|431
1653485920000|2022-05-25 13:38:40|11836.9|11835.9|11835.5|11834.5|11842.7|11841.7|11835.2|11834.2|336
1653485930000|2022-05-25 13:38:50|11835.4|11834.4|11838|11837|11838|11837|11830|11829|319
1653485940000|2022-05-25 13:39:00|11838.2|11837.2|11837.2|11836.2|11838.2|11837.2|11829.9|11828.9|390
1653485950000|2022-05-25 13:39:10|11837.1|11836.1|11834|11833|11839.1|11838.1|11831.7|11830.7|280
1653485960000|2022-05-25 13:39:20|11833.9|11832.9|11822.7|11821.7|11834.5|11833.5|11820.2|11819.2|348
1653485970000|2022-05-25 13:39:30|11822.5|11821.5|11812.7|11811.7|11822.5|11821.5|11812.7|11811.7|507
1653485980000|2022-05-25 13:39:40|11812.6|11811.6|11813.2|11812.2|11814.2|11813.2|11806.7|11805.7|729
1653485990000|2022-05-25 13:39:50|11813.5|11812.5|11819.5|11818.5|11821.7|11820.7|11810|11809|566
1653486000000|2022-05-25 13:40:00|11819.6|11818.6|11826|11825|11831.6|11830.6|11819.5|11818.5|760
1653486010000|2022-05-25 13:40:10|11826.2|11825.2|11818.7|11817.7|11827.4|11826.4|11816.6|11815.6|661
1653486020000|2022-05-25 13:40:20|11818.4|11817.4|11821.6|11820.6|11822|11821|11813.5|11812.5|337
1653486030000|2022-05-25 13:40:30|11821.4|11820.4|11819.7|11818.7|11824|11823|11818.1|11817.1|387
1653486040000|2022-05-25 13:40:40|11820.6|11819.6|11821.9|11820.9|11825.9|11824.9|11819.1|11818.1|333
1653486050000|2022-05-25 13:40:50|11821.7|11820.7|11829.7|11828.7|11833.2|11832.2|11821.7|11820.7|514
1653486060000|2022-05-25 13:41:00|11829|11828|11823.7|11822.7|11829.7|11828.7|11819.5|11818.5|412
1653486070000|2022-05-25 13:41:10|11823.6|11822.6|11822.7|11821.7|11828|11827|11818.5|11817.5|324
1653486080000|2022-05-25 13:41:20|11822.2|11821.2|11827.1|11826.1|11834.5|11833.5|11822.2|11821.2|405
1653486090000|2022-05-25 13:41:30|11827.2|11826.2|11833.5|11832.5|11834.1|11833.1|11824.5|11823.5|332
1653486100000|2022-05-25 13:41:40|11833.1|11832.1|11817.4|11816.4|11836.7|11835.7|11817|11816|403
1653486110000|2022-05-25 13:41:50|11818.5|11817.5|11814.9|11813.9|11820.4|11819.4|11811.2|11810.2|420
1653486120000|2022-05-25 13:42:00|11815|11814|11809|11808|11818.2|11817.2|11807.9|11806.9|507
1653486130000|2022-05-25 13:42:10|11809.1|11808.1|11805.5|11804.5|11815.9|11814.9|11805.5|11804.5|279
1653486140000|2022-05-25 13:42:20|11806.6|11805.6|11811.6|11810.6|11814.1|11813.1|11803.6|11802.6|380
1653486150000|2022-05-25 13:42:30|11810.2|11809.2|11811.4|11810.4|11811.5|11810.5|11803.2|11802.2|256
1653486160000|2022-05-25 13:42:40|11811.7|11810.7|11803.5|11802.5|11812.9|11811.9|11803.5|11802.5|271
1653486170000|2022-05-25 13:42:50|11803.1|11802.1|11802.4|11801.4|11809|11808|11801.4|11800.4|328
1653486180000|2022-05-25 13:43:00|11802.1|11801.1|11791.5|11790.5|11805.9|11804.9|11788.7|11787.7|768
1653486190000|2022-05-25 13:43:10|11792.1|11791.1|11787.7|11786.7|11794|11793|11787.5|11786.5|425
1653486200000|2022-05-25 13:43:20|11787.5|11786.5|11788.9|11787.9|11789.5|11788.5|11781.7|11780.7|467
1653486210000|2022-05-25 13:43:30|11789|11788|11788.9|11787.9|11794.5|11793.5|11785.9|11784.9|388
1653486220000|2022-05-25 13:43:40|11789|11788|11791.7|11790.7|11794|11793|11788.6|11787.6|226
1653486230000|2022-05-25 13:43:50|11792|11791|11801|11800|11801.1|11800.1|11789.6|11788.6|265
1653486240000|2022-05-25 13:44:00|11801.2|11800.2|11813.1|11812.1|11813.5|11812.5|11801.1|11800.1|479
1653486250000|2022-05-25 13:44:10|11813.2|11812.2|11810.1|11809.1|11816.5|11815.5|11805.2|11804.2|379
1653486260000|2022-05-25 13:44:20|11810|11809|11807.1|11806.1|11818.5|11817.5|11807|11806|321
1653486270000|2022-05-25 13:44:30|11807|11806|11806.2|11805.2|11809.9|11808.9|11802.2|11801.2|208
1653486280000|2022-05-25 13:44:40|11806|11805|11808.4|11807.4|11814|11813|11805.9|11804.9|261
1653486290000|2022-05-25 13:44:50|11807.5|11806.5|11818.7|11817.7|11818.7|11817.7|11806.1|11805.1|304
1653486300000|2022-05-25 13:45:00|11819.5|11818.5|11826.1|11825.1|11831.5|11830.5|11817.7|11816.7|927
1653486310000|2022-05-25 13:45:10|11826|11825|11837.7|11836.7|11841.7|11840.7|11825.1|11824.1|704
1653486320000|2022-05-25 13:45:20|11836.6|11835.6|11850.2|11849.2|11850.2|11849.2|11836.2|11835.2|680
1653486330000|2022-05-25 13:45:30|11850|11849|11840.9|11839.9|11856|11855|11840.9|11839.9|967
1653486340000|2022-05-25 13:45:40|11840.4|11839.4|11840.7|11839.7|11844.9|11843.9|11834.6|11833.6|414
1653486350000|2022-05-25 13:45:50|11840.6|11839.6|11832.1|11831.1|11842.6|11841.6|11831.1|11830.1|349
1653486360000|2022-05-25 13:46:00|11831.5|11830.5|11828.9|11827.9|11836.5|11835.5|11828.1|11827.1|379
1653486370000|2022-05-25 13:46:10|11829|11828|11833|11832|11836.4|11835.4|11824.1|11823.1|551
1653486380000|2022-05-25 13:46:20|11832.9|11831.9|11826|11825|11837.7|11836.7|11825|11824|274
1653486390000|2022-05-25 13:46:30|11826.5|11825.5|11823.4|11822.4|11826.5|11825.5|11818.2|11817.2|432
1653486400000|2022-05-25 13:46:40|11823.2|11822.2|11812.9|11811.9|11825.5|11824.5|11812.7|11811.7|429
1653486410000|2022-05-25 13:46:50|11813|11812|11818.6|11817.6|11819.4|11818.4|11811|11810|340
1653486420000|2022-05-25 13:47:00|11818.5|11817.5|11817.5|11816.5|11819.1|11818.1|11811.6|11810.6|259
1653486430000|2022-05-25 13:47:10|11817.4|11816.4|11808|11807|11821|11820|11804.2|11803.2|466
1653486440000|2022-05-25 13:47:20|11807.6|11806.6|11797.7|11796.7|11807.6|11806.6|11797.2|11796.2|371
1653486450000|2022-05-25 13:47:30|11797.5|11796.5|11798.2|11797.2|11799.4|11798.4|11793.7|11792.7|346
1653486460000|2022-05-25 13:47:40|11798.1|11797.1|11788.2|11787.2|11798.1|11797.1|11787.5|11786.5|391
1653486470000|2022-05-25 13:47:50|11788.5|11787.5|11794.6|11793.6|11795|11794|11785.9|11784.9|373
1653486480000|2022-05-25 13:48:00|11793|11792|11783.5|11782.5|11794.7|11793.7|11782.5|11781.5|333
1653486490000|2022-05-25 13:48:10|11783.6|11782.6|11776.7|11775.7|11788.1|11787.1|11775.9|11774.9|433
1653486500000|2022-05-25 13:48:20|11777.5|11776.5|11784.4|11783.4|11785.2|11784.2|11774.6|11773.6|417
1653486510000|2022-05-25 13:48:30|11784.6|11783.6|11782.7|11781.7|11787.2|11786.2|11781.5|11780.5|245
1653486520000|2022-05-25 13:48:40|11782.5|11781.5|11775.1|11774.1|11785.4|11784.4|11775.1|11774.1|304
1653486530000|2022-05-25 13:48:50|11775.6|11774.6|11760.7|11759.7|11776.1|11775.1|11760.7|11759.7|750
1653486540000|2022-05-25 13:49:00|11760.4|11759.4|11764.4|11763.4|11768.7|11767.7|11758.2|11757.2|505
1653486550000|2022-05-25 13:49:10|11764.2|11763.2|11761.2|11760.2|11769|11768|11760.4|11759.4|411
1653486560000|2022-05-25 13:49:20|11761.1|11760.1|11764|11763|11764|11763|11752.5|11751.5|691
1653486570000|2022-05-25 13:49:30|11764.1|11763.1|11760.9|11759.9|11764.6|11763.6|11758.7|11757.7|299
1653486580000|2022-05-25 13:49:40|11761|11760|11754|11753|11762.2|11761.2|11753.4|11752.4|245
1653486590000|2022-05-25 13:49:50|11754.1|11753.1|11756.5|11755.5|11761.4|11760.4|11753.7|11752.7|316
1653486600000|2022-05-25 13:50:00|11757.1|11756.1|11770.5|11769.5|11773.4|11772.4|11756.7|11755.7|747
1653486610000|2022-05-25 13:50:10|11770.1|11769.1|11761.2|11760.2|11770.1|11769.1|11761.2|11760.2|469
1653486620000|2022-05-25 13:50:20|11761.1|11760.1|11759.9|11758.9|11762.4|11761.4|11754.6|11753.6|402
1653486630000|2022-05-25 13:50:30|11759.7|11758.7|11761.2|11760.2|11762.5|11761.5|11756.6|11755.6|367
1653486640000|2022-05-25 13:50:40|11761.6|11760.6|11767.4|11766.4|11771.1|11770.1|11761.5|11760.5|364
1653486650000|2022-05-25 13:50:50|11766.7|11765.7|11776.4|11775.4|11780.7|11779.7|11765.7|11764.7|481
1653486660000|2022-05-25 13:51:00|11776.2|11775.2|11779.1|11778.1|11786.2|11785.2|11775.2|11774.2|488
1653486670000|2022-05-25 13:51:10|11777.6|11776.6|11778.2|11777.2|11780|11779|11772.1|11771.1|320
1653486680000|2022-05-25 13:51:20|11777.9|11776.9|11773.4|11772.4|11781.2|11780.2|11771.4|11770.4|303
1653486690000|2022-05-25 13:51:30|11773.5|11772.5|11770|11769|11776.4|11775.4|11765.9|11764.9|199
1653486700000|2022-05-25 13:51:40|11769.9|11768.9|11764|11763|11771.4|11770.4|11764|11763|196
1653486710000|2022-05-25 13:51:50|11763.1|11762.1|11771.4|11770.4|11775.9|11774.9|11762.1|11761.1|377
1653486720000|2022-05-25 13:52:00|11771.2|11770.2|11758|11757|11771.6|11770.6|11757.5|11756.5|353
1653486730000|2022-05-25 13:52:10|11758.7|11757.7|11765.5|11764.5|11768.2|11767.2|11758.5|11757.5|346
1653486740000|2022-05-25 13:52:20|11765.4|11764.4|11775.4|11774.4|11775.7|11774.7|11765|11764|290
1653486750000|2022-05-25 13:52:30|11775.5|11774.5|11782.9|11781.9|11784.5|11783.5|11773.2|11772.2|433
1653486760000|2022-05-25 13:52:40|11783.1|11782.1|11774.5|11773.5|11783.2|11782.2|11774|11773|249
1653486770000|2022-05-25 13:52:50|11774.7|11773.7|11768.2|11767.2|11774.7|11773.7|11768|11767|197
1653486780000|2022-05-25 13:53:00|11768.4|11767.4|11777|11776|11777.4|11776.4|11763.5|11762.5|471
1653486790000|2022-05-25 13:53:10|11777.7|11776.7|11782.7|11781.7|11784.1|11783.1|11774.7|11773.7|301
1653486800000|2022-05-25 13:53:20|11782.5|11781.5|11782.6|11781.6|11783.9|11782.9|11777.1|11776.1|178
1653486810000|2022-05-25 13:53:30|11782.5|11781.5|11769|11768|11782.5|11781.5|11768|11767|220
1653486820000|2022-05-25 13:53:40|11769.1|11768.1|11777.7|11776.7|11778.2|11777.2|11766.5|11765.5|209
1653486830000|2022-05-25 13:53:50|11777.4|11776.4|11772.2|11771.2|11777.4|11776.4|11771|11770|125
1653486840000|2022-05-25 13:54:00|11772.4|11771.4|11771.6|11770.6|11777|11776|11770.1|11769.1|197
1653486850000|2022-05-25 13:54:10|11771.7|11770.7|11777.6|11776.6|11778.2|11777.2|11771|11770|159
1653486860000|2022-05-25 13:54:20|11777.7|11776.7|11789|11788|11793.7|11792.7|11777.5|11776.5|580
1653486870000|2022-05-25 13:54:30|11790|11789|11785|11784|11790.5|11789.5|11782|11781|323
1653486880000|2022-05-25 13:54:40|11785.5|11784.5|11786.5|11785.5|11792.1|11791.1|11785.4|11784.4|262
1653486890000|2022-05-25 13:54:50|11786.6|11785.6|11784|11783|11786.6|11785.6|11779.2|11778.2|255
1653486900000|2022-05-25 13:55:00|11783.5|11782.5|11775.9|11774.9|11788.9|11787.9|11775.1|11774.1|447
1653486910000|2022-05-25 13:55:10|11775.6|11774.6|11781.9|11780.9|11783.4|11782.4|11774.7|11773.7|158
1653486920000|2022-05-25 13:55:20|11781.4|11780.4|11785.4|11784.4|11789.1|11788.1|11780.5|11779.5|283
1653486930000|2022-05-25 13:55:30|11786.6|11785.6|11795.1|11794.1|11797.9|11796.9|11785.7|11784.7|353
1653486940000|2022-05-25 13:55:40|11795|11794|11802.9|11801.9|11808.2|11807.2|11793.5|11792.5|596
1653486950000|2022-05-25 13:55:50|11801.9|11800.9|11799|11798|11802.2|11801.2|11794.5|11793.5|290
1653486960000|2022-05-25 13:56:00|11799.1|11798.1|11808.6|11807.6|11809.9|11808.9|11798.1|11797.1|353
1653486970000|2022-05-25 13:56:10|11807.9|11806.9|11806.6|11805.6|11810.5|11809.5|11801.6|11800.6|433
1653486980000|2022-05-25 13:56:20|11807.1|11806.1|11804.7|11803.7|11817|11816|11804.6|11803.6|481
1653486990000|2022-05-25 13:56:30|11804.9|11803.9|11798.9|11797.9|11805.2|11804.2|11797.2|11796.2|346
1653487000000|2022-05-25 13:56:40|11798.6|11797.6|11803.1|11802.1|11804.2|11803.2|11793.9|11792.9|299
1653487010000|2022-05-25 13:56:50|11803.7|11802.7|11811.6|11810.6|11813.6|11812.6|11803.7|11802.7|308
1653487020000|2022-05-25 13:57:00|11811.9|11810.9|11819.9|11818.9|11821.2|11820.2|11810.1|11809.1|361
1653487030000|2022-05-25 13:57:10|11819.5|11818.5|11816.2|11815.2|11821.6|11820.6|11813.9|11812.9|381
1653487040000|2022-05-25 13:57:20|11815.5|11814.5|11810.1|11809.1|11815.5|11814.5|11807.2|11806.2|267
1653487050000|2022-05-25 13:57:30|11810.2|11809.2|11807|11806|11815.4|11814.4|11806|11805|186
1653487060000|2022-05-25 13:57:40|11806.9|11805.9|11804|11803|11808|11807|11801.7|11800.7|199
1653487070000|2022-05-25 13:57:50|11803.4|11802.4|11804.4|11803.4|11804.5|11803.5|11795.7|11794.7|304
1653487080000|2022-05-25 13:58:00|11804.7|11803.7|11791.5|11790.5|11806.5|11805.5|11791.2|11790.2|216
1653487090000|2022-05-25 13:58:10|11790.7|11789.7|11795.6|11794.6|11799.7|11798.7|11788.5|11787.5|290
1653487100000|2022-05-25 13:58:20|11795.4|11794.4|11805|11804|11805.2|11804.2|11794.4|11793.4|236
1653487110000|2022-05-25 13:58:30|11804.5|11803.5|11794.5|11793.5|11808.5|11807.5|11793.5|11792.5|271
1653487120000|2022-05-25 13:58:40|11794.7|11793.7|11787.9|11786.9|11796|11795|11782.5|11781.5|380
1653487130000|2022-05-25 13:58:50|11788|11787|11785.4|11784.4|11788|11787|11779.4|11778.4|368
1653487140000|2022-05-25 13:59:00|11784.7|11783.7|11795.4|11794.4|11796|11795|11784.5|11783.5|268
1653487150000|2022-05-25 13:59:10|11795.5|11794.5|11791.1|11790.1|11798|11797|11790.9|11789.9|160
1653487160000|2022-05-25 13:59:20|11791.6|11790.6|11791.2|11790.2|11797.7|11796.7|11789.5|11788.5|104
1653487170000|2022-05-25 13:59:30|11791.6|11790.6|11807.6|11806.6|11809|11808|11791.4|11790.4|272
1653487180000|2022-05-25 13:59:40|11807.5|11806.5|11802.6|11801.6|11808.7|11807.7|11800.9|11799.9|231
1653487190000|2022-05-25 13:59:50|11801.9|11800.9|11804.9|11803.9|11808|11807|11801.1|11800.1|254
1653487200000|2022-05-25 14:00:00|11805.1|11804.1|11797.5|11796.5|11808|11807|11795.2|11794.2|377
1653487210000|2022-05-25 14:00:10|11798.2|11797.2|11789.1|11788.1|11798.2|11797.2|11788.5|11787.5|384
1653487220000|2022-05-25 14:00:20|11789.9|11788.9|11786.7|11785.7|11789.9|11788.9|11782|11781|341
1653487230000|2022-05-25 14:00:30|11786.9|11785.9|11791.2|11790.2|11798.1|11797.1|11786.9|11785.9|274
1653487240000|2022-05-25 14:00:40|11791|11790|11810.2|11809.2|11810.2|11809.2|11786|11785|438
1653487250000|2022-05-25 14:00:50|11810.9|11809.9|11804.5|11803.5|11815.6|11814.6|11804.2|11803.2|430
1653487260000|2022-05-25 14:01:00|11804.4|11803.4|11796.2|11795.2|11807.7|11806.7|11796.2|11795.2|280
1653487270000|2022-05-25 14:01:10|11796.1|11795.1|11788.5|11787.5|11796.7|11795.7|11788|11787|264
1653487280000|2022-05-25 14:01:20|11788.6|11787.6|11787.7|11786.7|11793.2|11792.2|11786.4|11785.4|235
1653487290000|2022-05-25 14:01:30|11788.2|11787.2|11787|11786|11794.2|11793.2|11786.2|11785.2|200
1653487300000|2022-05-25 14:01:40|11787.4|11786.4|11785.2|11784.2|11789|11788|11778.2|11777.2|451
1653487310000|2022-05-25 14:01:50|11785|11784|11796|11795|11796|11795|11784|11783|323
1653487320000|2022-05-25 14:02:00|11795.7|11794.7|11809.5|11808.5|11809.7|11808.7|11791.7|11790.7|403
1653487330000|2022-05-25 14:02:10|11809.2|11808.2|11801.2|11800.2|11810.2|11809.2|11801.2|11800.2|284
1653487340000|2022-05-25 14:02:20|11800.9|11799.9|11797|11796|11806.5|11805.5|11795.5|11794.5|269
1653487350000|2022-05-25 14:02:30|11798.5|11797.5|11804.7|11803.7|11805|11804|11795|11794|260
1653487360000|2022-05-25 14:02:40|11804.9|11803.9|11801.2|11800.2|11806.1|11805.1|11801|11800|146
1653487370000|2022-05-25 14:02:50|11801.5|11800.5|11801.7|11800.7|11803.1|11802.1|11796.1|11795.1|152
1653487380000|2022-05-25 14:03:00|11801.5|11800.5|11807.7|11806.7|11811.4|11810.4|11801.5|11800.5|441
1653487390000|2022-05-25 14:03:10|11809.5|11808.5|11800.2|11799.2|11810.9|11809.9|11800.2|11799.2|189
1653487400000|2022-05-25 14:03:20|11801.6|11800.6|11810.5|11809.5|11811.5|11810.5|11799.1|11798.1|193
1653487410000|2022-05-25 14:03:30|11811.2|11810.2|11798.5|11797.5|11812.2|11811.2|11797.4|11796.4|387
1653487420000|2022-05-25 14:03:40|11798.7|11797.7|11808.5|11807.5|11809|11808|11795.7|11794.7|202
1653487430000|2022-05-25 14:03:50|11808.2|11807.2|11812|11811|11814.2|11813.2|11806.4|11805.4|331
1653487440000|2022-05-25 14:04:00|11811.7|11810.7|11814.7|11813.7|11822.5|11821.5|11811.7|11810.7|542
1653487450000|2022-05-25 14:04:10|11814.5|11813.5|11812.5|11811.5|11822.2|11821.2|11812.5|11811.5|248
1653487460000|2022-05-25 14:04:20|11812.2|11811.2|11810.5|11809.5|11813|11812|11805.1|11804.1|336
1653487470000|2022-05-25 14:04:30|11811|11810|11809|11808|11813.1|11812.1|11804.9|11803.9|178
1653487480000|2022-05-25 14:04:40|11808.6|11807.6|11808.7|11807.7|11810.6|11809.6|11804.9|11803.9|148
1653487490000|2022-05-25 14:04:50|11808.9|11807.9|11810.2|11809.2|11815.1|11814.1|11806.6|11805.6|180
1653487500000|2022-05-25 14:05:00|11808.2|11807.2|11796.2|11795.2|11808.2|11807.2|11795.7|11794.7|626
1653487510000|2022-05-25 14:05:10|11795.9|11794.9|11788.9|11787.9|11798.9|11797.9|11786.2|11785.2|565
1653487520000|2022-05-25 14:05:20|11789|11788|11791.5|11790.5|11791.5|11790.5|11782.7|11781.7|350
1653487530000|2022-05-25 14:05:30|11791.4|11790.4|11795.2|11794.2|11796.6|11795.6|11789.5|11788.5|192
1653487540000|2022-05-25 14:05:40|11794.5|11793.5|11789.7|11788.7|11794.5|11793.5|11787.2|11786.2|184
1653487550000|2022-05-25 14:05:50|11789.9|11788.9|11783.5|11782.5|11790|11789|11783.2|11782.2|186
1653487560000|2022-05-25 14:06:00|11784.5|11783.5|11776.2|11775.2|11784.5|11783.5|11772.7|11771.7|603
1653487570000|2022-05-25 14:06:10|11775.7|11774.7|11768.7|11767.7|11777.7|11776.7|11767|11766|375
1653487580000|2022-05-25 14:06:20|11768.4|11767.4|11763.5|11762.5|11772.7|11771.7|11762.6|11761.6|402
1653487590000|2022-05-25 14:06:30|11762.9|11761.9|11763.7|11762.7|11765.9|11764.9|11756|11755|575
1653487600000|2022-05-25 14:06:40|11763.5|11762.5|11764.2|11763.2|11765.7|11764.7|11756.1|11755.1|272
1653487610000|2022-05-25 14:06:50|11763.7|11762.7|11767|11766|11769.6|11768.6|11762.5|11761.5|338
1653487620000|2022-05-25 14:07:00|11766.2|11765.2|11763.5|11762.5|11766.7|11765.7|11757.2|11756.2|301
1653487630000|2022-05-25 14:07:10|11763.9|11762.9|11764.6|11763.6|11771.2|11770.2|11762|11761|351
1653487640000|2022-05-25 14:07:20|11764.7|11763.7|11764|11763|11768|11767|11760|11759|170
1653487650000|2022-05-25 14:07:30|11764.7|11763.7|11766.9|11765.9|11766.9|11765.9|11759.7|11758.7|147
1653487660000|2022-05-25 14:07:40|11767.7|11766.7|11769.7|11768.7|11771.9|11770.9|11762.2|11761.2|239
1653487670000|2022-05-25 14:07:50|11770|11769|11772.7|11771.7|11772.7|11771.7|11768.2|11767.2|157
1653487680000|2022-05-25 14:08:00|11774|11773|11773.7|11772.7|11785.7|11784.7|11773.5|11772.5|554
1653487690000|2022-05-25 14:08:10|11773.6|11772.6|11778.2|11777.2|11781.7|11780.7|11773.5|11772.5|227
1653487700000|2022-05-25 14:08:20|11778.1|11777.1|11778.5|11777.5|11779.2|11778.2|11772.7|11771.7|178
1653487710000|2022-05-25 14:08:30|11778.6|11777.6|11786.2|11785.2|11791.4|11790.4|11777.9|11776.9|399
1653487720000|2022-05-25 14:08:40|11786.1|11785.1|11775.9|11774.9|11786.1|11785.1|11775.6|11774.6|216
1653487730000|2022-05-25 14:08:50|11776|11775|11777.7|11776.7|11783.6|11782.6|11774.6|11773.6|186
1653487740000|2022-05-25 14:09:00|11778.2|11777.2|11777.7|11776.7|11780.5|11779.5|11774.4|11773.4|132
1653487750000|2022-05-25 14:09:10|11778.7|11777.7|11776.6|11775.6|11779.7|11778.7|11773.4|11772.4|163
1653487760000|2022-05-25 14:09:20|11776.2|11775.2|11768.1|11767.1|11777.5|11776.5|11765.5|11764.5|347
1653487770000|2022-05-25 14:09:30|11767.7|11766.7|11767.5|11766.5|11772|11771|11766|11765|195
1653487780000|2022-05-25 14:09:40|11767|11766|11774|11773|11774.2|11773.2|11765|11764|163
1653487790000|2022-05-25 14:09:50|11772.7|11771.7|11781.2|11780.2|11781.9|11780.9|11771|11770|143
1653487800000|2022-05-25 14:10:00|11782|11781|11773.9|11772.9|11783.2|11782.2|11773.9|11772.9|259
1653487810000|2022-05-25 14:10:10|11772.9|11771.9|11772.7|11771.7|11773|11772|11767.4|11766.4|251
1653487820000|2022-05-25 14:10:20|11772.6|11771.6|11767.5|11766.5|11772.7|11771.7|11766.7|11765.7|112
1653487830000|2022-05-25 14:10:30|11767.4|11766.4|11769.4|11768.4|11769.6|11768.6|11759.2|11758.2|436
1653487840000|2022-05-25 14:10:40|11769.6|11768.6|11773.5|11772.5|11776|11775|11768.7|11767.7|276
1653487850000|2022-05-25 14:10:50|11772.5|11771.5|11771.7|11770.7|11776.2|11775.2|11768.4|11767.4|210
1653487860000|2022-05-25 14:11:00|11772.6|11771.6|11795|11794|11795.1|11794.1|11772|11771|511
1653487870000|2022-05-25 14:11:10|11794.7|11793.7|11792.7|11791.7|11802.9|11801.9|11789.7|11788.7|793
1653487880000|2022-05-25 14:11:20|11792.2|11791.2|11794.2|11793.2|11794.7|11793.7|11787.5|11786.5|272
1653487890000|2022-05-25 14:11:30|11794.5|11793.5|11788.4|11787.4|11795.2|11794.2|11788|11787|173
1653487900000|2022-05-25 14:11:40|11788.2|11787.2|11786.5|11785.5|11789|11788|11783|11782|184
1653487910000|2022-05-25 14:11:50|11786.1|11785.1|11779.9|11778.9|11790.7|11789.7|11779.9|11778.9|194
1653487920000|2022-05-25 14:12:00|11779.2|11778.2|11774.7|11773.7|11781.7|11780.7|11769.2|11768.2|367
1653487930000|2022-05-25 14:12:10|11775.7|11774.7|11774.2|11773.2|11782.5|11781.5|11772.7|11771.7|183
1653487940000|2022-05-25 14:12:20|11774.6|11773.6|11780.4|11779.4|11780.6|11779.6|11771.5|11770.5|226
1653487950000|2022-05-25 14:12:30|11780.7|11779.7|11792|11791|11792.7|11791.7|11780.6|11779.6|256
1653487960000|2022-05-25 14:12:40|11791.5|11790.5|11797.1|11796.1|11798|11797|11788|11787|262
1653487970000|2022-05-25 14:12:50|11796.2|11795.2|11799.2|11798.2|11803.2|11802.2|11796|11795|440
1653487980000|2022-05-25 14:13:00|11798.6|11797.6|11795.2|11794.2|11803|11802|11795|11794|264
1653487990000|2022-05-25 14:13:10|11795|11794|11798.2|11797.2|11799|11798|11791.9|11790.9|268
1653488000000|2022-05-25 14:13:20|11798.1|11797.1|11807.5|11806.5|11808|11807|11793|11792|390
1653488010000|2022-05-25 14:13:30|11807.7|11806.7|11807.7|11806.7|11817|11816|11807.6|11806.6|593
1653488020000|2022-05-25 14:13:40|11807|11806|11810.4|11809.4|11811.5|11810.5|11802.4|11801.4|200
1653488030000|2022-05-25 14:13:50|11810.6|11809.6|11815.7|11814.7|11816.5|11815.5|11810.1|11809.1|287
1653488040000|2022-05-25 14:14:00|11815|11814|11807.2|11806.2|11817.5|11816.5|11804.4|11803.4|275
1653488050000|2022-05-25 14:14:10|11807.7|11806.7|11820.5|11819.5|11820.9|11819.9|11805|11804|395
1653488060000|2022-05-25 14:14:20|11821|11820|11822.9|11821.9|11824.7|11823.7|11813.6|11812.6|477
1653488070000|2022-05-25 14:14:30|11822.4|11821.4|11824|11823|11829.2|11828.2|11821.5|11820.5|465
1653488080000|2022-05-25 14:14:40|11824.5|11823.5|11833.2|11832.2|11835.5|11834.5|11823.5|11822.5|566
1653488090000|2022-05-25 14:14:50|11832.6|11831.6|11830|11829|11835.1|11834.1|11827.6|11826.6|301
1653488100000|2022-05-25 14:15:00|11829.6|11828.6|11830.5|11829.5|11832.7|11831.7|11821.9|11820.9|492
1653488110000|2022-05-25 14:15:10|11830.2|11829.2|11839.2|11838.2|11839.2|11838.2|11826.4|11825.4|371
1653488120000|2022-05-25 14:15:20|11839.5|11838.5|11831.7|11830.7|11839.6|11838.6|11827|11826|374
1653488130000|2022-05-25 14:15:30|11832|11831|11831.2|11830.2|11837.2|11836.2|11827.2|11826.2|266
1653488140000|2022-05-25 14:15:40|11831.5|11830.5|11820.6|11819.6|11832|11831|11817.2|11816.2|281
1653488150000|2022-05-25 14:15:50|11820.5|11819.5|11824.5|11823.5|11825.5|11824.5|11818.9|11817.9|173
1653488160000|2022-05-25 14:16:00|11823.9|11822.9|11829.1|11828.1|11833.7|11832.7|11823.9|11822.9|371
1653488170000|2022-05-25 14:16:10|11829|11828|11823|11822|11829|11828|11820.5|11819.5|235
1653488180000|2022-05-25 14:16:20|11821.7|11820.7|11815|11814|11827|11826|11814.4|11813.4|348
1653488190000|2022-05-25 14:16:30|11814.7|11813.7|11820.5|11819.5|11822.2|11821.2|11813.2|11812.2|210
1653488200000|2022-05-25 14:16:40|11820.7|11819.7|11814.6|11813.6|11821.6|11820.6|11810.7|11809.7|119
1653488210000|2022-05-25 14:16:50|11814.5|11813.5|11815.9|11814.9|11815.9|11814.9|11809.4|11808.4|149
1653488220000|2022-05-25 14:17:00|11816.4|11815.4|11822|11821|11822.5|11821.5|11815|11814|360
1653488230000|2022-05-25 14:17:10|11822.2|11821.2|11829.5|11828.5|11832.2|11831.2|11821.9|11820.9|412
1653488240000|2022-05-25 14:17:20|11829.4|11828.4|11829.7|11828.7|11831.1|11830.1|11825.7|11824.7|140
1653488250000|2022-05-25 14:17:30|11830.4|11829.4|11825.7|11824.7|11832.2|11831.2|11822|11821|190
1653488260000|2022-05-25 14:17:40|11825.6|11824.6|11820.1|11819.1|11825.7|11824.7|11819.2|11818.2|177
1653488270000|2022-05-25 14:17:50|11820.2|11819.2|11817|11816|11823.2|11822.2|11812.7|11811.7|204
1653488280000|2022-05-25 14:18:00|11817.1|11816.1|11812.5|11811.5|11817.7|11816.7|11811.5|11810.5|203
1653488290000|2022-05-25 14:18:10|11813.7|11812.7|11820.6|11819.6|11820.9|11819.9|11812.1|11811.1|183
1653488300000|2022-05-25 14:18:20|11820.7|11819.7|11824.7|11823.7|11826.2|11825.2|11816|11815|270
1653488310000|2022-05-25 14:18:30|11824.5|11823.5|11845|11844|11845|11844|11824.5|11823.5|625
1653488320000|2022-05-25 14:18:40|11844.9|11843.9|11849.5|11848.5|11851.1|11850.1|11842.4|11841.4|1034
1653488330000|2022-05-25 14:18:50|11849.6|11848.6|11852.4|11851.4|11855.7|11854.7|11846.6|11845.6|691
1653488340000|2022-05-25 14:19:00|11852.2|11851.2|11852|11851|11853.7|11852.7|11844.6|11843.6|519
1653488350000|2022-05-25 14:19:10|11851.7|11850.7|11853|11852|11853.2|11852.2|11845.1|11844.1|261
1653488360000|2022-05-25 14:19:20|11852|11851|11853.5|11852.5|11853.7|11852.7|11849|11848|201
1653488370000|2022-05-25 14:19:30|11853.2|11852.2|11851.7|11850.7|11858.4|11857.4|11847.7|11846.7|450
1653488380000|2022-05-25 14:19:40|11852|11851|11851.2|11850.2|11853.7|11852.7|11845.5|11844.5|254
1653488390000|2022-05-25 14:19:50|11850.7|11849.7|11844|11843|11851.6|11850.6|11839.7|11838.7|252
1653488400000|2022-05-25 14:20:00|11845|11844|11831.7|11830.7|11845|11844|11829.5|11828.5|587
1653488410000|2022-05-25 14:20:10|11831.5|11830.5|11830.5|11829.5|11837.5|11836.5|11828.6|11827.6|385
1653488420000|2022-05-25 14:20:20|11830.7|11829.7|11835.5|11834.5|11836|11835|11827.4|11826.4|256
1653488430000|2022-05-25 14:20:30|11835.6|11834.6|11828.7|11827.7|11837.2|11836.2|11827.2|11826.2|143
1653488440000|2022-05-25 14:20:40|11828.6|11827.6|11829|11828|11834.7|11833.7|11828.6|11827.6|163
1653488450000|2022-05-25 14:20:50|11828.2|11827.2|11836.2|11835.2|11836.5|11835.5|11826.7|11825.7|250
1653488460000|2022-05-25 14:21:00|11836.5|11835.5|11833.5|11832.5|11837|11836|11829.2|11828.2|177
1653488470000|2022-05-25 14:21:10|11834|11833|11841.5|11840.5|11843.2|11842.2|11833.4|11832.4|245
1653488480000|2022-05-25 14:21:20|11841.7|11840.7|11838.7|11837.7|11847.4|11846.4|11836.2|11835.2|295
1653488490000|2022-05-25 14:21:30|11838.6|11837.6|11839.7|11838.7|11843.4|11842.4|11836.2|11835.2|306
1653488500000|2022-05-25 14:21:40|11840|11839|11838.2|11837.2|11841.5|11840.5|11833.5|11832.5|201
1653488510000|2022-05-25 14:21:50|11837.7|11836.7|11839.5|11838.5|11840.9|11839.9|11836.1|11835.1|94
1653488520000|2022-05-25 14:22:00|11839.7|11838.7|11843|11842|11843.2|11842.2|11836.1|11835.1|250
1653488530000|2022-05-25 14:22:10|11842.7|11841.7|11848.7|11847.7|11849|11848|11842|11841|332
1653488540000|2022-05-25 14:22:20|11848.5|11847.5|11845.1|11844.1|11849.7|11848.7|11841.1|11840.1|295
1653488550000|2022-05-25 14:22:30|11845.7|11844.7|11843.5|11842.5|11848.9|11847.9|11839.2|11838.2|266
1653488560000|2022-05-25 14:22:40|11843.2|11842.2|11848.1|11847.1|11849|11848|11842.5|11841.5|161
1653488570000|2022-05-25 14:22:50|11848.2|11847.2|11845.2|11844.2|11848.6|11847.6|11841|11840|324
1653488580000|2022-05-25 14:23:00|11845|11844|11845.5|11844.5|11845.9|11844.9|11841|11840|160
1653488590000|2022-05-25 14:23:10|11845.6|11844.6|11845.4|11844.4|11849|11848|11843.7|11842.7|189
1653488600000|2022-05-25 14:23:20|11845.9|11844.9|11845|11844|11850.1|11849.1|11842.6|11841.6|206
1653488610000|2022-05-25 14:23:30|11844.9|11843.9|11838.9|11837.9|11849|11848|11838.7|11837.7|271
1653488620000|2022-05-25 14:23:40|11839.7|11838.7|11842.5|11841.5|11843.1|11842.1|11834.4|11833.4|282
1653488630000|2022-05-25 14:23:50|11842.4|11841.4|11845.5|11844.5|11846.9|11845.9|11841.1|11840.1|194
1653488640000|2022-05-25 14:24:00|11845.9|11844.9|11846.7|11845.7|11847.6|11846.6|11840.7|11839.7|220
1653488650000|2022-05-25 14:24:10|11846.4|11845.4|11846.7|11845.7|11850.1|11849.1|11844.7|11843.7|213
1653488660000|2022-05-25 14:24:20|11845.5|11844.5|11856.5|11855.5|11856.7|11855.7|11843.6|11842.6|385
1653488670000|2022-05-25 14:24:30|11856.9|11855.9|11850.2|11849.2|11859.1|11858.1|11848.6|11847.6|618
1653488680000|2022-05-25 14:24:40|11850.4|11849.4|11851.7|11850.7|11854.6|11853.6|11847|11846|199
1653488690000|2022-05-25 14:24:50|11851.6|11850.6|11847|11846|11854|11853|11843.5|11842.5|235
1653488700000|2022-05-25 14:25:00|11847.2|11846.2|11852.7|11851.7|11855|11854|11844.6|11843.6|245
1653488710000|2022-05-25 14:25:10|11851.2|11850.2|11853.2|11852.2|11853.9|11852.9|11846.5|11845.5|158
1653488720000|2022-05-25 14:25:20|11853.1|11852.1|11850.7|11849.7|11854.6|11853.6|11848.4|11847.4|148
1653488730000|2022-05-25 14:25:30|11852|11851|11850.5|11849.5|11856.1|11855.1|11850|11849|226
1653488740000|2022-05-25 14:25:40|11851.7|11850.7|11855|11854|11855.7|11854.7|11847.4|11846.4|198
1653488750000|2022-05-25 14:25:50|11854.9|11853.9|11853.9|11852.9|11854.9|11853.9|11850.1|11849.1|178
1653488760000|2022-05-25 14:26:00|11854|11853|11856.2|11855.2|11856.4|11855.4|11849.5|11848.5|213
1653488770000|2022-05-25 14:26:10|11856.4|11855.4|11858.9|11857.9|11858.9|11857.9|11851.6|11850.6|209
1653488780000|2022-05-25 14:26:20|11858.7|11857.7|11863.2|11862.2|11863.9|11862.9|11855.7|11854.7|264
1653488790000|2022-05-25 14:26:30|11863.5|11862.5|11861.5|11860.5|11863.6|11862.6|11857.9|11856.9|373
1653488800000|2022-05-25 14:26:40|11861.6|11860.6|11859.1|11858.1|11862.2|11861.2|11852.7|11851.7|247
1653488810000|2022-05-25 14:26:50|11858.9|11857.9|11856.2|11855.2|11858.9|11857.9|11853.5|11852.5|202
1653488820000|2022-05-25 14:27:00|11857.2|11856.2|11855.2|11854.2|11859.6|11858.6|11852.9|11851.9|184
1653488830000|2022-05-25 14:27:10|11855.4|11854.4|11859.2|11858.2|11860.2|11859.2|11855.4|11854.4|237
1653488840000|2022-05-25 14:27:20|11859.1|11858.1|11865.9|11864.9|11866.6|11865.6|11858.6|11857.6|382
1653488850000|2022-05-25 14:27:30|11866.1|11865.1|11864.2|11863.2|11868.1|11867.1|11863.2|11862.2|370
1653488860000|2022-05-25 14:27:40|11864.4|11863.4|11866.7|11865.7|11868.7|11867.7|11863.2|11862.2|256
1653488870000|2022-05-25 14:27:50|11867.5|11866.5|11865|11864|11869.9|11868.9|11865|11864|286
1653488880000|2022-05-25 14:28:00|11865.1|11864.1|11865.4|11864.4|11866.1|11865.1|11862.2|11861.2|237
1653488890000|2022-05-25 14:28:10|11865.2|11864.2|11869.5|11868.5|11869.7|11868.7|11861.7|11860.7|192
1653488900000|2022-05-25 14:28:20|11869.4|11868.4|11876.9|11875.9|11877.6|11876.6|11868.7|11867.7|642
1653488910000|2022-05-25 14:28:30|11876.4|11875.4|11872.5|11871.5|11876.7|11875.7|11869.4|11868.4|307
1653488920000|2022-05-25 14:28:40|11872.4|11871.4|11877.5|11876.5|11878.9|11877.9|11872.1|11871.1|175
1653488930000|2022-05-25 14:28:50|11877.6|11876.6|11879.9|11878.9|11880.6|11879.6|11873.4|11872.4|218
1653488940000|2022-05-25 14:29:00|11879.4|11878.4|11882.2|11881.2|11882.7|11881.7|11877.7|11876.7|260
1653488950000|2022-05-25 14:29:10|11882.7|11881.7|11881.7|11880.7|11883.9|11882.9|11877.7|11876.7|371
1653488960000|2022-05-25 14:29:20|11881.6|11880.6|11883.1|11882.1|11883.6|11882.6|11877.7|11876.7|234
1653488970000|2022-05-25 14:29:30|11883.2|11882.2|11880.7|11879.7|11886.2|11885.2|11880.4|11879.4|463
1653488980000|2022-05-25 14:29:40|11880.9|11879.9|11885.5|11884.5|11885.5|11884.5|11880.7|11879.7|234
1653488990000|2022-05-25 14:29:50|11885.4|11884.4|11885.6|11884.6|11885.7|11884.7|11879.6|11878.6|215
1653489000000|2022-05-25 14:30:00|11885.4|11884.4|11895.4|11894.4|11897.9|11896.9|11885.4|11884.4|1252
1653489010000|2022-05-25 14:30:10|11893.9|11892.9|11883.5|11882.5|11893.9|11892.9|11882.2|11881.2|483
1653489020000|2022-05-25 14:30:20|11883.1|11882.1|11887.2|11886.2|11887.5|11886.5|11881.6|11880.6|357
1653489030000|2022-05-25 14:30:30|11887.4|11886.4|11880.9|11879.9|11891.6|11890.6|11880.7|11879.7|285
1653489040000|2022-05-25 14:30:40|11881|11880|11875.6|11874.6|11881.6|11880.6|11873.2|11872.2|460
1653489050000|2022-05-25 14:30:50|11875.7|11874.7|11880.2|11879.2|11880.2|11879.2|11874.6|11873.6|177
1653489060000|2022-05-25 14:31:00|11880|11879|11885|11884|11886.2|11885.2|11878.6|11877.6|273
1653489070000|2022-05-25 14:31:10|11884.9|11883.9|11882.2|11881.2|11886.4|11885.4|11879.1|11878.1|252
1653489080000|2022-05-25 14:31:20|11882.1|11881.1|11884.2|11883.2|11885.5|11884.5|11879.5|11878.5|144
1653489090000|2022-05-25 14:31:30|11884.1|11883.1|11882.5|11881.5|11885.7|11884.7|11881.9|11880.9|133
1653489100000|2022-05-25 14:31:40|11881.2|11880.2|11882.7|11881.7|11886.4|11885.4|11881|11880|177
1653489110000|2022-05-25 14:31:50|11882.9|11881.9|11883.9|11882.9|11886.1|11885.1|11882|11881|179
1653489120000|2022-05-25 14:32:00|11883.5|11882.5|11884|11883|11885.5|11884.5|11879.5|11878.5|185
1653489130000|2022-05-25 14:32:10|11883.7|11882.7|11883.9|11882.9|11885.7|11884.7|11879.5|11878.5|184
1653489140000|2022-05-25 14:32:20|11883.7|11882.7|11882|11881|11883.7|11882.7|11877.9|11876.9|161
1653489150000|2022-05-25 14:32:30|11882.2|11881.2|11885.2|11884.2|11885.9|11884.9|11881.6|11880.6|136
1653489160000|2022-05-25 14:32:40|11885.7|11884.7|11883.7|11882.7|11886.6|11885.6|11879.4|11878.4|138
1653489170000|2022-05-25 14:32:50|11884|11883|11884.2|11883.2|11886.2|11885.2|11881.4|11880.4|126
1653489180000|2022-05-25 14:33:00|11884.1|11883.1|11881|11880|11888.5|11887.5|11880.5|11879.5|222
1653489190000|2022-05-25 14:33:10|11881.1|11880.1|11881.9|11880.9|11886|11885|11880.1|11879.1|157
1653489200000|2022-05-25 14:33:20|11882.2|11881.2|11886.2|11885.2|11887.1|11886.1|11879.7|11878.7|154
1653489210000|2022-05-25 14:33:30|11885.1|11884.1|11887|11886|11889.2|11888.2|11885.1|11884.1|151
1653489220000|2022-05-25 14:33:40|11887.2|11886.2|11887.7|11886.7|11889.7|11888.7|11886.5|11885.5|146
1653489230000|2022-05-25 14:33:50|11888|11887|11894|11893|11895.4|11894.4|11887.1|11886.1|374
1653489240000|2022-05-25 14:34:00|11893.7|11892.7|11902.2|11901.2|11906.4|11905.4|11893.7|11892.7|795
1653489250000|2022-05-25 14:34:10|11902.4|11901.4|11904.2|11903.2|11904.5|11903.5|11897.9|11896.9|236
1653489260000|2022-05-25 14:34:20|11904.1|11903.1|11904.2|11903.2|11904.4|11903.4|11898.5|11897.5|159
1653489270000|2022-05-25 14:34:30|11904.5|11903.5|11907.6|11906.6|11907.6|11906.6|11900.7|11899.7|367
1653489280000|2022-05-25 14:34:40|11908|11907|11910.9|11909.9|11913.1|11912.1|11907.2|11906.2|475
1653489290000|2022-05-25 14:34:50|11911.2|11910.2|11916.5|11915.5|11918.5|11917.5|11911.2|11910.2|707
1653489300000|2022-05-25 14:35:00|11917|11916|11913.7|11912.7|11918.5|11917.5|11913.1|11912.1|432
1653489310000|2022-05-25 14:35:10|11914.1|11913.1|11910.7|11909.7|11916.4|11915.4|11908.9|11907.9|343
1653489320000|2022-05-25 14:35:20|11910.9|11909.9|11917.4|11916.4|11918.6|11917.6|11909.9|11908.9|300
1653489330000|2022-05-25 14:35:30|11917.7|11916.7|11915.6|11914.6|11918.4|11917.4|11914.5|11913.5|181
1653489340000|2022-05-25 14:35:40|11915.9|11914.9|11912.7|11911.7|11916.2|11915.2|11909.9|11908.9|190
1653489350000|2022-05-25 14:35:50|11912.5|11911.5|11915.2|11914.2|11916.2|11915.2|11912.5|11911.5|175
1653489360000|2022-05-25 14:36:00|11915.4|11914.4|11911.9|11910.9|11915.9|11914.9|11910.7|11909.7|159
1653489370000|2022-05-25 14:36:10|11912.1|11911.1|11909.7|11908.7|11912.5|11911.5|11907.9|11906.9|296
1653489380000|2022-05-25 14:36:20|11909.6|11908.6|11905.4|11904.4|11909.6|11908.6|11904.6|11903.6|173
1653489390000|2022-05-25 14:36:30|11905|11904|11905.4|11904.4|11909.1|11908.1|11903.1|11902.1|210
1653489400000|2022-05-25 14:36:40|11905.1|11904.1|11902.9|11901.9|11905.1|11904.1|11902.4|11901.4|140
1653489410000|2022-05-25 14:36:50|11903|11902|11905.7|11904.7|11905.7|11904.7|11900.6|11899.6|240
1653489420000|2022-05-25 14:37:00|11905.6|11904.6|11906.2|11905.2|11908.5|11907.5|11905.4|11904.4|196
1653489430000|2022-05-25 14:37:10|11906.7|11905.7|11907.4|11906.4|11910.2|11909.2|11905.6|11904.6|262
1653489440000|2022-05-25 14:37:20|11907|11906|11910.5|11909.5|11912.1|11911.1|11906.1|11905.1|261
1653489450000|2022-05-25 14:37:30|11910.6|11909.6|11912.6|11911.6|11913.6|11912.6|11907.1|11906.1|147
1653489460000|2022-05-25 14:37:40|11913|11912|11909.2|11908.2|11913.5|11912.5|11908.9|11907.9|146
1653489470000|2022-05-25 14:37:50|11909|11908|11912.6|11911.6|11912.9|11911.9|11907.7|11906.7|170
1653489480000|2022-05-25 14:38:00|11912.4|11911.4|11912.4|11911.4|11914.7|11913.7|11909|11908|309
1653489490000|2022-05-25 14:38:10|11912.6|11911.6|11911|11910|11913.9|11912.9|11908.4|11907.4|163
1653489500000|2022-05-25 14:38:20|11912.2|11911.2|11914.9|11913.9|11916.1|11915.1|11910.4|11909.4|165
1653489510000|2022-05-25 14:38:30|11914.7|11913.7|11921.2|11920.2|11921.6|11920.6|11914.6|11913.6|491
1653489520000|2022-05-25 14:38:40|11921|11920|11921.5|11920.5|11924.2|11923.2|11919.9|11918.9|353
1653489530000|2022-05-25 14:38:50|11921.9|11920.9|11920.7|11919.7|11925.6|11924.6|11920.5|11919.5|319
1653489540000|2022-05-25 14:39:00|11920.6|11919.6|11919.7|11918.7|11924.1|11923.1|11918.5|11917.5|198
1653489550000|2022-05-25 14:39:10|11920.2|11919.2|11917.4|11916.4|11921|11920|11916.7|11915.7|188
1653489560000|2022-05-25 14:39:20|11917.1|11916.1|11914.7|11913.7|11918.5|11917.5|11914.4|11913.4|220
1653489570000|2022-05-25 14:39:30|11914.9|11913.9|11914.1|11913.1|11915.9|11914.9|11912.6|11911.6|193
1653489580000|2022-05-25 14:39:40|11914.5|11913.5|11912|11911|11914.5|11913.5|11911.1|11910.1|137
1653489590000|2022-05-25 14:39:50|11912.1|11911.1|11913.7|11912.7|11914.7|11913.7|11910.5|11909.5|253
1653489600000|2022-05-25 14:40:00|11913.6|11912.6|11912|11911|11918.6|11917.6|11911.1|11910.1|357
1653489610000|2022-05-25 14:40:10|11912.1|11911.1|11907.7|11906.7|11912.1|11911.1|11906.1|11905.1|374
1653489620000|2022-05-25 14:40:20|11907.5|11906.5|11913.5|11912.5|11913.7|11912.7|11907.2|11906.2|207
1653489630000|2022-05-25 14:40:30|11913.4|11912.4|11902.5|11901.5|11913.5|11912.5|11902.2|11901.2|399
1653489640000|2022-05-25 14:40:40|11902.4|11901.4|11898.7|11897.7|11905.2|11904.2|11897.4|11896.4|448
1653489650000|2022-05-25 14:40:50|11899|11898|11892.9|11891.9|11899.5|11898.5|11892.7|11891.7|505
1653489660000|2022-05-25 14:41:00|11893.2|11892.2|11892.1|11891.1|11895.6|11894.6|11887|11886|795
1653489670000|2022-05-25 14:41:10|11892.5|11891.5|11887.1|11886.1|11894|11893|11887.1|11886.1|325
1653489680000|2022-05-25 14:41:20|11887|11886|11891|11890|11891|11890|11886.6|11885.6|265
1653489690000|2022-05-25 14:41:30|11891.1|11890.1|11890.6|11889.6|11895.2|11894.2|11888.6|11887.6|339
1653489700000|2022-05-25 14:41:40|11890.7|11889.7|11880.5|11879.5|11890.7|11889.7|11880.2|11879.2|398
1653489710000|2022-05-25 14:41:50|11880.9|11879.9|11873.7|11872.7|11884.4|11883.4|11872.5|11871.5|736
1653489720000|2022-05-25 14:42:00|11873.6|11872.6|11879|11878|11880.6|11879.6|11871.9|11870.9|458
1653489730000|2022-05-25 14:42:10|11878.9|11877.9|11878.2|11877.2|11879.5|11878.5|11873|11872|243
1653489740000|2022-05-25 14:42:20|11878.1|11877.1|11879.1|11878.1|11882.6|11881.6|11876.2|11875.2|336
1653489750000|2022-05-25 14:42:30|11878.7|11877.7|11875.5|11874.5|11880.1|11879.1|11874.4|11873.4|208
1653489760000|2022-05-25 14:42:40|11875.7|11874.7|11881.2|11880.2|11881.4|11880.4|11875.2|11874.2|189
1653489770000|2022-05-25 14:42:50|11881|11880|11871.9|11870.9|11882.2|11881.2|11871.5|11870.5|454
1653489780000|2022-05-25 14:43:00|11872.1|11871.1|11872.5|11871.5|11875.1|11874.1|11870|11869|580
1653489790000|2022-05-25 14:43:10|11872.7|11871.7|11865.2|11864.2|11872.7|11871.7|11864.7|11863.7|559
1653489800000|2022-05-25 14:43:20|11865.1|11864.1|11865.7|11864.7|11869.2|11868.2|11861.4|11860.4|326
1653489810000|2022-05-25 14:43:30|11866|11865|11868.2|11867.2|11870.1|11869.1|11865.5|11864.5|191
1653489820000|2022-05-25 14:43:40|11868.5|11867.5|11872.7|11871.7|11872.9|11871.9|11866.7|11865.7|183
1653489830000|2022-05-25 14:43:50|11873|11872|11876.4|11875.4|11876.6|11875.6|11872.6|11871.6|213
1653489840000|2022-05-25 14:44:00|11877|11876|11876.1|11875.1|11880.4|11879.4|11876|11875|278
1653489850000|2022-05-25 14:44:10|11876|11875|11878|11877|11879.1|11878.1|11873|11872|188
1653489860000|2022-05-25 14:44:20|11878.2|11877.2|11877|11876|11880.9|11879.9|11876.5|11875.5|181
1653489870000|2022-05-25 14:44:30|11877.4|11876.4|11875.2|11874.2|11878.4|11877.4|11871.6|11870.6|297
1653489880000|2022-05-25 14:44:40|11874.7|11873.7|11880|11879|11880.1|11879.1|11872|11871|322
1653489890000|2022-05-25 14:44:50|11880.2|11879.2|11885|11884|11885|11884|11879.5|11878.5|321
1653489900000|2022-05-25 14:45:00|11885.1|11884.1|11883.2|11882.2|11886.6|11885.6|11881.9|11880.9|364
1653489910000|2022-05-25 14:45:10|11883.7|11882.7|11879.5|11878.5|11886.6|11885.6|11879.4|11878.4|242
1653489920000|2022-05-25 14:45:20|11879.6|11878.6|11883.7|11882.7|11883.7|11882.7|11876.9|11875.9|256
1653489930000|2022-05-25 14:45:30|11883.9|11882.9|11884.7|11883.7|11885.7|11884.7|11882.1|11881.1|197
1653489940000|2022-05-25 14:45:40|11885|11884|11885|11884|11888.2|11887.2|11883|11882|204
1653489950000|2022-05-25 14:45:50|11885.2|11884.2|11888.9|11887.9|11889.2|11888.2|11883.5|11882.5|270
1653489960000|2022-05-25 14:46:00|11889.4|11888.4|11885.2|11884.2|11890.2|11889.2|11883.2|11882.2|231
1653489970000|2022-05-25 14:46:10|11885.5|11884.5|11881.6|11880.6|11890.2|11889.2|11881.1|11880.1|240
1653489980000|2022-05-25 14:46:20|11881.7|11880.7|11876.9|11875.9|11885|11884|11876.9|11875.9|234
1653489990000|2022-05-25 14:46:30|11877.2|11876.2|11874.7|11873.7|11879.5|11878.5|11874|11873|416
1653490000000|2022-05-25 14:46:40|11874.5|11873.5|11872.9|11871.9|11878.4|11877.4|11871.2|11870.2|266
1653490010000|2022-05-25 14:46:50|11871.7|11870.7|11871|11870|11876|11875|11870.9|11869.9|178
1653490020000|2022-05-25 14:47:00|11870.7|11869.7|11876.7|11875.7|11877|11876|11868.5|11867.5|293
1653490030000|2022-05-25 14:47:10|11876.9|11875.9|11869.9|11868.9|11878.6|11877.6|11869.2|11868.2|161
1653490040000|2022-05-25 14:47:20|11870|11869|11864.9|11863.9|11873.5|11872.5|11864.9|11863.9|201
1653490050000|2022-05-25 14:47:30|11863.9|11862.9|11864.7|11863.7|11864.9|11863.9|11857.2|11856.2|442
1653490060000|2022-05-25 14:47:40|11864.5|11863.5|11864.2|11863.2|11865.2|11864.2|11860.6|11859.6|170
1653490070000|2022-05-25 14:47:50|11864.4|11863.4|11855.7|11854.7|11865.7|11864.7|11855|11854|223
1653490080000|2022-05-25 14:48:00|11857.2|11856.2|11852|11851|11857.9|11856.9|11851.4|11850.4|366
1653490090000|2022-05-25 14:48:10|11852.7|11851.7|11843.2|11842.2|11852.7|11851.7|11843|11842|525
1653490100000|2022-05-25 14:48:20|11842.9|11841.9|11843.2|11842.2|11847.7|11846.7|11842.4|11841.4|531
1653490110000|2022-05-25 14:48:30|11843|11842|11843.5|11842.5|11845|11844|11839.4|11838.4|433
1653490120000|2022-05-25 14:48:40|11843.2|11842.2|11843.9|11842.9|11847.4|11846.4|11842.9|11841.9|205
1653490130000|2022-05-25 14:48:50|11844|11843|11842.7|11841.7|11846.7|11845.7|11840.6|11839.6|218
1653490140000|2022-05-25 14:49:00|11842.9|11841.9|11846|11845|11848|11847|11841.4|11840.4|217
1653490150000|2022-05-25 14:49:10|11845.9|11844.9|11847.5|11846.5|11847.9|11846.9|11843.6|11842.6|204
1653490160000|2022-05-25 14:49:20|11848.4|11847.4|11856.5|11855.5|11856.5|11855.5|11848.4|11847.4|381
1653490170000|2022-05-25 14:49:30|11856.7|11855.7|11857.6|11856.6|11861.2|11860.2|11855.5|11854.5|246
1653490180000|2022-05-25 14:49:40|11857.5|11856.5|11860.1|11859.1|11860.4|11859.4|11853.4|11852.4|219
1653490190000|2022-05-25 14:49:50|11860.2|11859.2|11857.5|11856.5|11861.4|11860.4|11856|11855|149
1653490200000|2022-05-25 14:50:00|11857.7|11856.7|11860.9|11859.9|11861.9|11860.9|11857|11856|175
1653490210000|2022-05-25 14:50:10|11861|11860|11861.5|11860.5|11861.9|11860.9|11857.6|11856.6|176
1653490220000|2022-05-25 14:50:20|11861.2|11860.2|11862.7|11861.7|11863.4|11862.4|11859.7|11858.7|148
1653490230000|2022-05-25 14:50:30|11862.6|11861.6|11868|11867|11868.5|11867.5|11862.5|11861.5|220
1653490240000|2022-05-25 14:50:40|11868.1|11867.1|11862.7|11861.7|11868.5|11867.5|11858|11857|368
1653490250000|2022-05-25 14:50:50|11862.9|11861.9|11865.7|11864.7|11866.4|11865.4|11860|11859|182
1653490260000|2022-05-25 14:51:00|11865.9|11864.9|11857.5|11856.5|11866|11865|11857.4|11856.4|182
1653490270000|2022-05-25 14:51:10|11858.2|11857.2|11866.5|11865.5|11867.2|11866.2|11856.7|11855.7|256
1653490280000|2022-05-25 14:51:20|11866.7|11865.7|11865.1|11864.1|11870.1|11869.1|11861.6|11860.6|218
1653490290000|2022-05-25 14:51:30|11865|11864|11859.1|11858.1|11865.6|11864.6|11859.1|11858.1|120
1653490300000|2022-05-25 14:51:40|11859.4|11858.4|11857.4|11856.4|11861.9|11860.9|11856.4|11855.4|174
1653490310000|2022-05-25 14:51:50|11857.5|11856.5|11855.5|11854.5|11860.7|11859.7|11855|11854|128
1653490320000|2022-05-25 14:52:00|11855.7|11854.7|11854.2|11853.2|11857.5|11856.5|11854.1|11853.1|118
1653490330000|2022-05-25 14:52:10|11854.4|11853.4|11857.7|11856.7|11861|11860|11854.4|11853.4|129
1653490340000|2022-05-25 14:52:20|11858.2|11857.2|11858.7|11857.7|11860.4|11859.4|11856|11855|142
1653490350000|2022-05-25 14:52:30|11859.2|11858.2|11865|11864|11865.5|11864.5|11859|11858|199
1653490360000|2022-05-25 14:52:40|11865.4|11864.4|11862.4|11861.4|11865.7|11864.7|11861.9|11860.9|138
1653490370000|2022-05-25 14:52:50|11862.2|11861.2|11857.2|11856.2|11862.2|11861.2|11854.6|11853.6|210
1653490380000|2022-05-25 14:53:00|11856.9|11855.9|11861.1|11860.1|11862|11861|11855.2|11854.2|185
1653490390000|2022-05-25 14:53:10|11861|11860|11860.2|11859.2|11863|11862|11858.5|11857.5|104
1653490400000|2022-05-25 14:53:20|11860.5|11859.5|11862|11861|11864.5|11863.5|11860.1|11859.1|112
1653490410000|2022-05-25 14:53:30|11860.9|11859.9|11859.4|11858.4|11862|11861|11856.7|11855.7|170
1653490420000|2022-05-25 14:53:40|11860|11859|11864.5|11863.5|11864.6|11863.6|11858.2|11857.2|96
1653490430000|2022-05-25 14:53:50|11864.7|11863.7|11862.9|11861.9|11868.4|11867.4|11862.5|11861.5|197
1653490440000|2022-05-25 14:54:00|11863.1|11862.1|11866|11865|11866.1|11865.1|11859.5|11858.5|181
1653490450000|2022-05-25 14:54:10|11866.1|11865.1|11866.9|11865.9|11869.7|11868.7|11865|11864|147
1653490460000|2022-05-25 14:54:20|11867|11866|11867.7|11866.7|11868.7|11867.7|11862.7|11861.7|188
1653490470000|2022-05-25 14:54:30|11867.6|11866.6|11856.7|11855.7|11867.6|11866.6|11856.4|11855.4|473
1653490480000|2022-05-25 14:54:40|11856.6|11855.6|11859.5|11858.5|11860|11859|11854|11853|228
1653490490000|2022-05-25 14:54:50|11859.7|11858.7|11855.5|11854.5|11861.6|11860.6|11855|11854|177
1653490500000|2022-05-25 14:55:00|11855.7|11854.7|11855.1|11854.1|11860.5|11859.5|11853.7|11852.7|222
1653490510000|2022-05-25 14:55:10|11855.9|11854.9|11864.5|11863.5|11865|11864|11855.9|11854.9|200
1653490520000|2022-05-25 14:55:20|11864.6|11863.6|11867.7|11866.7|11869.1|11868.1|11864|11863|159
1653490530000|2022-05-25 14:55:30|11867.9|11866.9|11872|11871|11874.6|11873.6|11866.1|11865.1|218
1653490540000|2022-05-25 14:55:40|11871.9|11870.9|11869.2|11868.2|11874.4|11873.4|11868.7|11867.7|174
1653490550000|2022-05-25 14:55:50|11869.1|11868.1|11863.7|11862.7|11869.4|11868.4|11862.5|11861.5|241
1653490560000|2022-05-25 14:56:00|11863.4|11862.4|11862|11861|11863.4|11862.4|11855.9|11854.9|266
1653490570000|2022-05-25 14:56:10|11861.9|11860.9|11866.2|11865.2|11867.4|11866.4|11861.4|11860.4|165
1653490580000|2022-05-25 14:56:20|11866.5|11865.5|11862.7|11861.7|11866.5|11865.5|11862.7|11861.7|116
1653490590000|2022-05-25 14:56:30|11862.9|11861.9|11870.2|11869.2|11870.4|11869.4|11862.5|11861.5|292
1653490600000|2022-05-25 14:56:40|11870.4|11869.4|11866.7|11865.7|11870.5|11869.5|11866.7|11865.7|116
1653490610000|2022-05-25 14:56:50|11866.6|11865.6|11866|11865|11867.2|11866.2|11862.6|11861.6|91
1653490620000|2022-05-25 14:57:00|11865.9|11864.9|11861.2|11860.2|11866.5|11865.5|11861.2|11860.2|122
1653490630000|2022-05-25 14:57:10|11861.7|11860.7|11855.6|11854.6|11863.5|11862.5|11854.7|11853.7|189
1653490640000|2022-05-25 14:57:20|11856|11855|11860.4|11859.4|11862.1|11861.1|11855.7|11854.7|162
1653490650000|2022-05-25 14:57:30|11860.2|11859.2|11861.7|11860.7|11864|11863|11860.2|11859.2|105
1653490660000|2022-05-25 14:57:40|11862.2|11861.2|11865.1|11864.1|11865.5|11864.5|11861.9|11860.9|93
1653490670000|2022-05-25 14:57:50|11865.2|11864.2|11874.5|11873.5|11876.7|11875.7|11865.2|11864.2|439
1653490680000|2022-05-25 14:58:00|11875|11874|11868.7|11867.7|11875.5|11874.5|11867.2|11866.2|210
1653490690000|2022-05-25 14:58:10|11868.5|11867.5|11874.5|11873.5|11875.1|11874.1|11868.5|11867.5|217
1653490700000|2022-05-25 14:58:20|11874.6|11873.6|11874.5|11873.5|11876.5|11875.5|11873.1|11872.1|158
1653490710000|2022-05-25 14:58:30|11873.7|11872.7|11876.6|11875.6|11877.4|11876.4|11873|11872|154
1653490720000|2022-05-25 14:58:40|11876.1|11875.1|11882.2|11881.2|11883.7|11882.7|11874.4|11873.4|404
1653490730000|2022-05-25 14:58:50|11882.4|11881.4|11878.1|11877.1|11882.7|11881.7|11876.4|11875.4|155
1653490740000|2022-05-25 14:59:00|11878.7|11877.7|11878.1|11877.1|11880.4|11879.4|11875.2|11874.2|311
1653490750000|2022-05-25 14:59:10|11878.2|11877.2|11871.5|11870.5|11878.2|11877.2|11869.9|11868.9|208
1653490760000|2022-05-25 14:59:20|11871.2|11870.2|11872.4|11871.4|11873.9|11872.9|11870.5|11869.5|117
1653490770000|2022-05-25 14:59:30|11873|11872|11878.4|11877.4|11878.4|11877.4|11872.9|11871.9|158
1653490780000|2022-05-25 14:59:40|11878.1|11877.1|11876|11875|11879.9|11878.9|11874.9|11873.9|135
1653490790000|2022-05-25 14:59:50|11875.9|11874.9|11876.1|11875.1|11878.6|11877.6|11875|11874|100
1653490800000|2022-05-25 15:00:00|11876|11875|11871.7|11870.7|11878|11877|11871.7|11870.7|128
1653490810000|2022-05-25 15:00:10|11871.5|11870.5|11871.9|11870.9|11874.2|11873.2|11866.4|11865.4|306
1653490820000|2022-05-25 15:00:20|11871.7|11870.7|11866.2|11865.2|11871.9|11870.9|11864.5|11863.5|166
1653490830000|2022-05-25 15:00:30|11866.5|11865.5|11867.9|11866.9|11867.9|11866.9|11860.2|11859.2|188
1653490840000|2022-05-25 15:00:40|11869.2|11868.2|11864.4|11863.4|11870.1|11869.1|11863.2|11862.2|137
1653490850000|2022-05-25 15:00:50|11864.2|11863.2|11870.2|11869.2|11870.2|11869.2|11860.4|11859.4|193
1653490860000|2022-05-25 15:01:00|11870.5|11869.5|11880.5|11879.5|11881|11880|11870|11869|204
1653490870000|2022-05-25 15:01:10|11880.2|11879.2|11876|11875|11880.6|11879.6|11875.7|11874.7|226
1653490880000|2022-05-25 15:01:20|11876.1|11875.1|11881.6|11880.6|11882.4|11881.4|11873.2|11872.2|178
1653490890000|2022-05-25 15:01:30|11881.5|11880.5|11883.2|11882.2|11884.4|11883.4|11881|11880|238
1653490900000|2022-05-25 15:01:40|11883|11882|11879.7|11878.7|11884.9|11883.9|11878.4|11877.4|225
1653490910000|2022-05-25 15:01:50|11879.9|11878.9|11875.7|11874.7|11882.2|11881.2|11875.6|11874.6|198
1653490920000|2022-05-25 15:02:00|11876|11875|11870.2|11869.2|11879|11878|11870|11869|220
1653490930000|2022-05-25 15:02:10|11871|11870|11869.2|11868.2|11872|11871|11866.7|11865.7|230
1653490940000|2022-05-25 15:02:20|11869.1|11868.1|11872.5|11871.5|11872.7|11871.7|11865|11864|177
1653490950000|2022-05-25 15:02:30|11871.9|11870.9|11875.6|11874.6|11878|11877|11871.9|11870.9|128
1653490960000|2022-05-25 15:02:40|11876.4|11875.4|11876.9|11875.9|11882.5|11881.5|11875.9|11874.9|226
1653490970000|2022-05-25 15:02:50|11876.7|11875.7|11881|11880|11881.7|11880.7|11876.2|11875.2|143
1653490980000|2022-05-25 15:03:00|11881.2|11880.2|11874|11873|11882|11881|11871.4|11870.4|141
1653490990000|2022-05-25 15:03:10|11873.9|11872.9|11875.6|11874.6|11877.6|11876.6|11871.6|11870.6|131
1653491000000|2022-05-25 15:03:20|11876|11875|11879.6|11878.6|11881.4|11880.4|11872.5|11871.5|141
1653491010000|2022-05-25 15:03:30|11879.7|11878.7|11872.7|11871.7|11880.6|11879.6|11871.5|11870.5|146
1653491020000|2022-05-25 15:03:40|11873|11872|11869.7|11868.7|11873.7|11872.7|11869.5|11868.5|82
1653491030000|2022-05-25 15:03:50|11869.5|11868.5|11867|11866|11871.2|11870.2|11867|11866|128
1653491040000|2022-05-25 15:04:00|11866.5|11865.5|11861.2|11860.2|11868.1|11867.1|11859.4|11858.4|224
1653491050000|2022-05-25 15:04:10|11861|11860|11866.4|11865.4|11866.7|11865.7|11860.9|11859.9|159
1653491060000|2022-05-25 15:04:20|11866.5|11865.5|11862.6|11861.6|11867.4|11866.4|11861.4|11860.4|65
1653491070000|2022-05-25 15:04:30|11861.7|11860.7|11846.9|11845.9|11861.7|11860.7|11846.9|11845.9|387
1653491080000|2022-05-25 15:04:40|11847|11846|11837.6|11836.6|11848.5|11847.5|11837.5|11836.5|417
1653491090000|2022-05-25 15:04:50|11837.9|11836.9|11842|11841|11842.7|11841.7|11833|11832|569
1653491100000|2022-05-25 15:05:00|11841.5|11840.5|11841.4|11840.4|11849.9|11848.9|11839.9|11838.9|396
1653491110000|2022-05-25 15:05:10|11840.7|11839.7|11843.5|11842.5|11844.1|11843.1|11838.5|11837.5|288
1653491120000|2022-05-25 15:05:20|11843.2|11842.2|11848.2|11847.2|11849.5|11848.5|11843.2|11842.2|259
1653491130000|2022-05-25 15:05:30|11848.5|11847.5|11851|11850|11851.5|11850.5|11847.5|11846.5|206
1653491140000|2022-05-25 15:05:40|11850.7|11849.7|11856.2|11855.2|11857|11856|11849.5|11848.5|235
1653491150000|2022-05-25 15:05:50|11856.1|11855.1|11855|11854|11857.1|11856.1|11850.2|11849.2|218
1653491160000|2022-05-25 15:06:00|11855.2|11854.2|11855.6|11854.6|11855.6|11854.6|11852.5|11851.5|163
1653491170000|2022-05-25 15:06:10|11856.5|11855.5|11856|11855|11860|11859|11855.6|11854.6|256
1653491180000|2022-05-25 15:06:20|11856.2|11855.2|11860.7|11859.7|11860.7|11859.7|11856|11855|140
1653491190000|2022-05-25 15:06:30|11860.6|11859.6|11865.7|11864.7|11866.7|11865.7|11858.2|11857.2|235
1653491200000|2022-05-25 15:06:40|11865.6|11864.6|11860.9|11859.9|11866.9|11865.9|11860.7|11859.7|210
1653491210000|2022-05-25 15:06:50|11861|11860|11864.2|11863.2|11866.2|11865.2|11861|11860|152
1653491220000|2022-05-25 15:07:00|11864.4|11863.4|11862.2|11861.2|11865.7|11864.7|11861.5|11860.5|158
1653491230000|2022-05-25 15:07:10|11862.1|11861.1|11863.2|11862.2|11863.6|11862.6|11858|11857|164
1653491240000|2022-05-25 15:07:20|11863.4|11862.4|11863.9|11862.9|11864.9|11863.9|11862|11861|59
1653491250000|2022-05-25 15:07:30|11863.7|11862.7|11867.7|11866.7|11867.7|11866.7|11862.6|11861.6|157
1653491260000|2022-05-25 15:07:40|11867.9|11866.9|11872.9|11871.9|11872.9|11871.9|11867.5|11866.5|193
1653491270000|2022-05-25 15:07:50|11873|11872|11877.9|11876.9|11878.2|11877.2|11873|11872|261
1653491280000|2022-05-25 15:08:00|11877.2|11876.2|11882.5|11881.5|11882.5|11881.5|11873.4|11872.4|314
1653491290000|2022-05-25 15:08:10|11883.7|11882.7|11878.9|11877.9|11883.7|11882.7|11877|11876|283
1653491300000|2022-05-25 15:08:20|11878.4|11877.4|11878.2|11877.2|11880.7|11879.7|11877.1|11876.1|152
1653491310000|2022-05-25 15:08:30|11878.1|11877.1|11871.2|11870.2|11878.2|11877.2|11870.7|11869.7|199
1653491320000|2022-05-25 15:08:40|11871.9|11870.9|11869|11868|11871.9|11870.9|11867.4|11866.4|122
1653491330000|2022-05-25 15:08:50|11868.5|11867.5|11863.6|11862.6|11870.4|11869.4|11862.9|11861.9|149
1653491340000|2022-05-25 15:09:00|11864|11863|11868.2|11867.2|11868.9|11867.9|11863.2|11862.2|132
1653491350000|2022-05-25 15:09:10|11868|11867|11870.5|11869.5|11870.5|11869.5|11865.6|11864.6|117
1653491360000|2022-05-25 15:09:20|11870.7|11869.7|11868.2|11867.2|11872|11871|11866.6|11865.6|81
1653491370000|2022-05-25 15:09:30|11868.5|11867.5|11867.4|11866.4|11871.2|11870.2|11867|11866|57
1653491380000|2022-05-25 15:09:40|11867.2|11866.2|11868.5|11867.5|11873.1|11872.1|11866.4|11865.4|108
1653491390000|2022-05-25 15:09:50|11868.7|11867.7|11868|11867|11872.5|11871.5|11867.2|11866.2|140
1653491400000|2022-05-25 15:10:00|11867.6|11866.6|11869.2|11868.2|11873.7|11872.7|11866.4|11865.4|136
1653491410000|2022-05-25 15:10:10|11869.4|11868.4|11864.4|11863.4|11871.2|11870.2|11864.4|11863.4|194
1653491420000|2022-05-25 15:10:20|11865.5|11864.5|11867.2|11866.2|11868.7|11867.7|11864.2|11863.2|89
1653491430000|2022-05-25 15:10:30|11867.7|11866.7|11869.1|11868.1|11869.6|11868.6|11865|11864|123
1653491440000|2022-05-25 15:10:40|11869|11868|11867.2|11866.2|11869|11868|11864.5|11863.5|90
1653491450000|2022-05-25 15:10:50|11867.4|11866.4|11869|11868|11871.5|11870.5|11865.1|11864.1|199
1653491460000|2022-05-25 15:11:00|11869.1|11868.1|11866|11865|11870.7|11869.7|11864.9|11863.9|86
1653491470000|2022-05-25 15:11:10|11865.9|11864.9|11871.2|11870.2|11871.9|11870.9|11864.9|11863.9|80
1653491480000|2022-05-25 15:11:20|11871.4|11870.4|11873.7|11872.7|11875.2|11874.2|11871.4|11870.4|145
1653491490000|2022-05-25 15:11:30|11873.6|11872.6|11880.5|11879.5|11883.1|11882.1|11873.6|11872.6|308
1653491500000|2022-05-25 15:11:40|11880.2|11879.2|11878.7|11877.7|11881.6|11880.6|11877|11876|163
1653491510000|2022-05-25 15:11:50|11879|11878|11874.4|11873.4|11879.1|11878.1|11871.4|11870.4|211
1653491520000|2022-05-25 15:12:00|11874.5|11873.5|11881.5|11880.5|11882.2|11881.2|11873.5|11872.5|132
1653491530000|2022-05-25 15:12:10|11881.1|11880.1|11879.4|11878.4|11883.9|11882.9|11878.7|11877.7|260
1653491540000|2022-05-25 15:12:20|11879.5|11878.5|11881|11880|11889.1|11888.1|11879.5|11878.5|265
1653491550000|2022-05-25 15:12:30|11880.5|11879.5|11887.2|11886.2|11887.6|11886.6|11877.4|11876.4|161
1653491560000|2022-05-25 15:12:40|11887.7|11886.7|11888.6|11887.6|11889|11888|11882.1|11881.1|131
1653491570000|2022-05-25 15:12:50|11889|11888|11889.9|11888.9|11890.2|11889.2|11884.5|11883.5|269
1653491580000|2022-05-25 15:13:00|11890|11889|11890.7|11889.7|11892.9|11891.9|11887|11886|275
1653491590000|2022-05-25 15:13:10|11891|11890|11891.1|11890.1|11891.9|11890.9|11888.7|11887.7|168
1653491600000|2022-05-25 15:13:20|11891|11890|11891.1|11890.1|11894.5|11893.5|11885.2|11884.2|229
1653491610000|2022-05-25 15:13:30|11891.2|11890.2|11892.7|11891.7|11894.2|11893.2|11890.7|11889.7|142
1653491620000|2022-05-25 15:13:40|11892.5|11891.5|11892|11891|11895.4|11894.4|11887.2|11886.2|254
1653491630000|2022-05-25 15:13:50|11892.1|11891.1|11893.9|11892.9|11893.9|11892.9|11889.7|11888.7|122
1653491640000|2022-05-25 15:14:00|11893.6|11892.6|11896|11895|11896.7|11895.7|11891.4|11890.4|258
1653491650000|2022-05-25 15:14:10|11896.1|11895.1|11895|11894|11898.4|11897.4|11891.6|11890.6|285
1653491660000|2022-05-25 15:14:20|11894.7|11893.7|11888.2|11887.2|11894.7|11893.7|11887.6|11886.6|161
1653491670000|2022-05-25 15:14:30|11888.5|11887.5|11885.7|11884.7|11891.4|11890.4|11885.5|11884.5|247
1653491680000|2022-05-25 15:14:40|11885.5|11884.5|11883.7|11882.7|11886.5|11885.5|11882.2|11881.2|265
1653491690000|2022-05-25 15:14:50|11883.2|11882.2|11886.9|11885.9|11887.2|11886.2|11882.4|11881.4|131
1653491700000|2022-05-25 15:15:00|11886.5|11885.5|11887.6|11886.6|11890.9|11889.9|11885.7|11884.7|168
1653491710000|2022-05-25 15:15:10|11887.5|11886.5|11888.4|11887.4|11891.6|11890.6|11887.5|11886.5|154
1653491720000|2022-05-25 15:15:20|11888.5|11887.5|11890.7|11889.7|11894.5|11893.5|11887.5|11886.5|145
1653491730000|2022-05-25 15:15:30|11891|11890|11895|11894|11896.7|11895.7|11890.6|11889.6|156
1653491740000|2022-05-25 15:15:40|11895.2|11894.2|11894.7|11893.7|11896.1|11895.1|11891.1|11890.1|220
1653491750000|2022-05-25 15:15:50|11894.6|11893.6|11897.2|11896.2|11898|11897|11892.4|11891.4|140
1653491760000|2022-05-25 15:16:00|11897.5|11896.5|11889.2|11888.2|11898|11897|11889.2|11888.2|172
1653491770000|2022-05-25 15:16:10|11889.4|11888.4|11882.7|11881.7|11891.7|11890.7|11882.4|11881.4|219
1653491780000|2022-05-25 15:16:20|11882.5|11881.5|11879|11878|11883|11882|11878.9|11877.9|238
1653491790000|2022-05-25 15:16:30|11879.2|11878.2|11875.5|11874.5|11879.2|11878.2|11870.7|11869.7|309
1653491800000|2022-05-25 15:16:40|11875.7|11874.7|11878|11877|11878.2|11877.2|11872.1|11871.1|175
1653491810000|2022-05-25 15:16:50|11877.7|11876.7|11881.5|11880.5|11882.1|11881.1|11877.5|11876.5|146
1653491820000|2022-05-25 15:17:00|11881.4|11880.4|11882.1|11881.1|11887.2|11886.2|11879.4|11878.4|146
1653491830000|2022-05-25 15:17:10|11882.2|11881.2|11884.2|11883.2|11884.2|11883.2|11878.1|11877.1|152
1653491840000|2022-05-25 15:17:20|11884.1|11883.1|11880.9|11879.9|11884.9|11883.9|11880.7|11879.7|49
1653491850000|2022-05-25 15:17:30|11881|11880|11881.5|11880.5|11883.1|11882.1|11878.7|11877.7|28
1653491860000|2022-05-25 15:17:40|11881.4|11880.4|11880.1|11879.1|11884|11883|11879|11878|51
1653491870000|2022-05-25 15:17:50|11879|11878|11878.7|11877.7|11881.9|11880.9|11877.7|11876.7|45
1653491880000|2022-05-25 15:18:00|11878.9|11877.9|11879.4|11878.4|11882.1|11881.1|11877.6|11876.6|123
1653491890000|2022-05-25 15:18:10|11878.1|11877.1|11880.7|11879.7|11882.2|11881.2|11877.7|11876.7|70
1653491900000|2022-05-25 15:18:20|11880.5|11879.5|11883.4|11882.4|11886.2|11885.2|11880.2|11879.2|119
1653491910000|2022-05-25 15:18:30|11883.1|11882.1|11884.6|11883.6|11885.2|11884.2|11881.9|11880.9|66
1653491920000|2022-05-25 15:18:40|11884.5|11883.5|11879|11878|11885.2|11884.2|11878.9|11877.9|115
1653491930000|2022-05-25 15:18:50|11878.9|11877.9|11879.7|11878.7|11880.6|11879.6|11877.6|11876.6|111
1653491940000|2022-05-25 15:19:00|11879.9|11878.9|11877.1|11876.1|11881.2|11880.2|11877.1|11876.1|206
1653491950000|2022-05-25 15:19:10|11877.5|11876.5|11880.6|11879.6|11882.4|11881.4|11872.5|11871.5|254
1653491960000|2022-05-25 15:19:20|11881.1|11880.1|11881.9|11880.9|11882.7|11881.7|11877.9|11876.9|101
1653491970000|2022-05-25 15:19:30|11882.7|11881.7|11879.2|11878.2|11883.2|11882.2|11879.2|11878.2|155
1653491980000|2022-05-25 15:19:40|11878.9|11877.9|11879|11878|11882.4|11881.4|11877.9|11876.9|140
1653491990000|2022-05-25 15:19:50|11879.1|11878.1|11880.7|11879.7|11880.7|11879.7|11875.7|11874.7|86
1653492000000|2022-05-25 15:20:00|11880.6|11879.6|11873.2|11872.2|11880.6|11879.6|11873|11872|133
1653492010000|2022-05-25 15:20:10|11873.4|11872.4|11877.2|11876.2|11878.7|11877.7|11872.6|11871.6|111
1653492020000|2022-05-25 15:20:20|11877.1|11876.1|11876.7|11875.7|11879.2|11878.2|11873.7|11872.7|85
1653492030000|2022-05-25 15:20:30|11876.9|11875.9|11879.7|11878.7|11880.4|11879.4|11876.7|11875.7|99
1653492040000|2022-05-25 15:20:40|11879.9|11878.9|11874.9|11873.9|11880.7|11879.7|11874.6|11873.6|106
1653492050000|2022-05-25 15:20:50|11874.7|11873.7|11866.5|11865.5|11874.7|11873.7|11865.1|11864.1|432
1653492060000|2022-05-25 15:21:00|11866.7|11865.7|11865.7|11864.7|11866.7|11865.7|11860.1|11859.1|392
1653492070000|2022-05-25 15:21:10|11865.9|11864.9|11869|11868|11872.5|11871.5|11865.9|11864.9|202
1653492080000|2022-05-25 15:21:20|11868.7|11867.7|11864.6|11863.6|11869|11868|11861.5|11860.5|321
1653492090000|2022-05-25 15:21:30|11864.7|11863.7|11872.2|11871.2|11872.6|11871.6|11864.5|11863.5|137
1653492100000|2022-05-25 15:21:40|11872.1|11871.1|11871.4|11870.4|11873.5|11872.5|11869.5|11868.5|75
1653492110000|2022-05-25 15:21:50|11871|11870|11874.1|11873.1|11874.7|11873.7|11871|11870|69
1653492120000|2022-05-25 15:22:00|11874.2|11873.2|11877.9|11876.9|11878.2|11877.2|11872.4|11871.4|117
1653492130000|2022-05-25 15:22:10|11877.5|11876.5|11882.4|11881.4|11883|11882|11877|11876|212
1653492140000|2022-05-25 15:22:20|11882.2|11881.2|11875.9|11874.9|11882.7|11881.7|11873.7|11872.7|146
1653492150000|2022-05-25 15:22:30|11874.4|11873.4|11872.5|11871.5|11875.4|11874.4|11872|11871|131
1653492160000|2022-05-25 15:22:40|11872.2|11871.2|11876.2|11875.2|11877.2|11876.2|11870.5|11869.5|87
1653492170000|2022-05-25 15:22:50|11876.5|11875.5|11881|11880|11881.1|11880.1|11876|11875|68
1653492180000|2022-05-25 15:23:00|11881.1|11880.1|11881.5|11880.5|11882.1|11881.1|11874.7|11873.7|93
1653492190000|2022-05-25 15:23:10|11881.4|11880.4|11878.6|11877.6|11881.4|11880.4|11878.1|11877.1|74
1653492200000|2022-05-25 15:23:20|11879.2|11878.2|11875.4|11874.4|11882.6|11881.6|11873.4|11872.4|133
1653492210000|2022-05-25 15:23:30|11875.5|11874.5|11875.9|11874.9|11878.9|11877.9|11873.5|11872.5|68
1653492220000|2022-05-25 15:23:40|11876|11875|11876.6|11875.6|11877|11876|11873.9|11872.9|42
1653492230000|2022-05-25 15:23:50|11877.1|11876.1|11879.6|11878.6|11880|11879|11876.7|11875.7|70
1653492240000|2022-05-25 15:24:00|11879.5|11878.5|11873.9|11872.9|11881.1|11880.1|11873.7|11872.7|99
1653492250000|2022-05-25 15:24:10|11873.7|11872.7|11877.9|11876.9|11879.4|11878.4|11872.9|11871.9|94
1653492260000|2022-05-25 15:24:20|11877.5|11876.5|11881.1|11880.1|11882.1|11881.1|11876.7|11875.7|78
1653492270000|2022-05-25 15:24:30|11881.2|11880.2|11879.7|11878.7|11882.9|11881.9|11879|11878|76
1653492280000|2022-05-25 15:24:40|11879.5|11878.5|11878.2|11877.2|11881.5|11880.5|11878.1|11877.1|72
1653492290000|2022-05-25 15:24:50|11878|11877|11878.6|11877.6|11880.9|11879.9|11875.9|11874.9|88
1653492300000|2022-05-25 15:25:00|11879.1|11878.1|11878.2|11877.2|11882|11881|11876.2|11875.2|146
1653492310000|2022-05-25 15:25:10|11878.5|11877.5|11876|11875|11880.2|11879.2|11873.1|11872.1|125
1653492320000|2022-05-25 15:25:20|11875.7|11874.7|11869.9|11868.9|11876.2|11875.2|11868.7|11867.7|92
1653492330000|2022-05-25 15:25:30|11869.7|11868.7|11871.2|11870.2|11876.5|11875.5|11869.4|11868.4|144
1653492340000|2022-05-25 15:25:40|11871|11870|11868|11867|11872.5|11871.5|11867.5|11866.5|165
1653492350000|2022-05-25 15:25:50|11867.7|11866.7|11869.6|11868.6|11872.5|11871.5|11866.9|11865.9|112
1653492360000|2022-05-25 15:26:00|11869.7|11868.7|11862.5|11861.5|11870.6|11869.6|11862.4|11861.4|226
1653492370000|2022-05-25 15:26:10|11862.4|11861.4|11871.2|11870.2|11871.2|11870.2|11861.6|11860.6|204
1653492380000|2022-05-25 15:26:20|11871|11870|11869|11868|11871.6|11870.6|11867.4|11866.4|81
1653492390000|2022-05-25 15:26:30|11868.9|11867.9|11865.4|11864.4|11871.9|11870.9|11865.4|11864.4|69
1653492400000|2022-05-25 15:26:40|11865.5|11864.5|11863.7|11862.7|11866.2|11865.2|11863|11862|78
1653492410000|2022-05-25 15:26:50|11862.7|11861.7|11867.1|11866.1|11868.5|11867.5|11862.5|11861.5|56
1653492420000|2022-05-25 15:27:00|11866.4|11865.4|11864.7|11863.7|11869.5|11868.5|11863.6|11862.6|97
1653492430000|2022-05-25 15:27:10|11865|11864|11867.2|11866.2|11870|11869|11862.7|11861.7|118
1653492440000|2022-05-25 15:27:20|11867.5|11866.5|11869.9|11868.9|11871.7|11870.7|11866.2|11865.2|82
1653492450000|2022-05-25 15:27:30|11870|11869|11870.5|11869.5|11873.7|11872.7|11867.7|11866.7|230
1653492460000|2022-05-25 15:27:40|11870.6|11869.6|11870|11869|11873.7|11872.7|11869.5|11868.5|112
1653492470000|2022-05-25 15:27:50|11871.1|11870.1|11871.7|11870.7|11874.1|11873.1|11870.7|11869.7|61
1653492480000|2022-05-25 15:28:00|11871.6|11870.6|11874.7|11873.7|11876.4|11875.4|11871.6|11870.6|137
1653492490000|2022-05-25 15:28:10|11874.5|11873.5|11874|11873|11877.1|11876.1|11871.6|11870.6|93
1653492500000|2022-05-25 15:28:20|11873.5|11872.5|11870.4|11869.4|11875.9|11874.9|11869.9|11868.9|54
1653492510000|2022-05-25 15:28:30|11870.6|11869.6|11873.9|11872.9|11874|11873|11868.9|11867.9|104
1653492520000|2022-05-25 15:28:40|11874|11873|11869.9|11868.9|11874.7|11873.7|11869.2|11868.2|102
1653492530000|2022-05-25 15:28:50|11869.7|11868.7|11873.1|11872.1|11873.7|11872.7|11868.7|11867.7|151
1653492540000|2022-05-25 15:29:00|11873.7|11872.7|11871.4|11870.4|11874.7|11873.7|11868.5|11867.5|125
1653492550000|2022-05-25 15:29:10|11871.2|11870.2|11868.4|11867.4|11872|11871|11866.7|11865.7|87
1653492560000|2022-05-25 15:29:20|11868.5|11867.5|11865.6|11864.6|11870.2|11869.2|11864.5|11863.5|117
1653492570000|2022-05-25 15:29:30|11865.2|11864.2|11866.9|11865.9|11866.9|11865.9|11861.6|11860.6|122
1653492580000|2022-05-25 15:29:40|11867.2|11866.2|11865.2|11864.2|11869.6|11868.6|11865|11864|91
1653492590000|2022-05-25 15:29:50|11865.1|11864.1|11866.5|11865.5|11867.2|11866.2|11864.2|11863.2|83
1653492600000|2022-05-25 15:30:00|11866|11865|11852.5|11851.5|11867.4|11866.4|11852|11851|404
1653492610000|2022-05-25 15:30:10|11853.5|11852.5|11857.9|11856.9|11859.4|11858.4|11849.6|11848.6|265
1653492620000|2022-05-25 15:30:20|11858.1|11857.1|11853|11852|11858.1|11857.1|11851.6|11850.6|183
1653492630000|2022-05-25 15:30:30|11853.2|11852.2|11855|11854|11857.4|11856.4|11851.5|11850.5|125
1653492640000|2022-05-25 15:30:40|11855.2|11854.2|11857.4|11856.4|11858.2|11857.2|11854.7|11853.7|190
1653492650000|2022-05-25 15:30:50|11857.5|11856.5|11861.4|11860.4|11862.5|11861.5|11857.5|11856.5|195
1653492660000|2022-05-25 15:31:00|11861.7|11860.7|11854.7|11853.7|11862.1|11861.1|11854.1|11853.1|184
1653492670000|2022-05-25 15:31:10|11855.2|11854.2|11855.2|11854.2|11856.2|11855.2|11850.6|11849.6|160
1653492680000|2022-05-25 15:31:20|11855.5|11854.5|11862.5|11861.5|11863|11862|11855.5|11854.5|200
1653492690000|2022-05-25 15:31:30|11862.9|11861.9|11863|11862|11865.2|11864.2|11861.9|11860.9|161
1653492700000|2022-05-25 15:31:40|11863.1|11862.1|11865.2|11864.2|11866.4|11865.4|11859.7|11858.7|140
1653492710000|2022-05-25 15:31:50|11864.9|11863.9|11863.7|11862.7|11869.6|11868.6|11862.9|11861.9|206
1653492720000|2022-05-25 15:32:00|11863.6|11862.6|11870.5|11869.5|11870.6|11869.6|11862.7|11861.7|123
1653492730000|2022-05-25 15:32:10|11870.4|11869.4|11866.4|11865.4|11870.6|11869.6|11866|11865|105
1653492740000|2022-05-25 15:32:20|11866.6|11865.6|11865.7|11864.7|11867.4|11866.4|11859.5|11858.5|103
1653492750000|2022-05-25 15:32:30|11865.5|11864.5|11857.4|11856.4|11866|11865|11857.4|11856.4|91
1653492760000|2022-05-25 15:32:40|11857.5|11856.5|11855.9|11854.9|11861.4|11860.4|11854.7|11853.7|132
1653492770000|2022-05-25 15:32:50|11856.2|11855.2|11848.6|11847.6|11857.7|11856.7|11848.5|11847.5|194
1653492780000|2022-05-25 15:33:00|11848.7|11847.7|11844.6|11843.6|11848.7|11847.7|11843.6|11842.6|398
1653492790000|2022-05-25 15:33:10|11844.1|11843.1|11848.2|11847.2|11850.4|11849.4|11843.2|11842.2|164
1653492800000|2022-05-25 15:33:20|11848.1|11847.1|11849.4|11848.4|11853.1|11852.1|11846.5|11845.5|135
1653492810000|2022-05-25 15:33:30|11849|11848|11851.4|11850.4|11853.7|11852.7|11847.2|11846.2|103
1653492820000|2022-05-25 15:33:40|11851.5|11850.5|11852.1|11851.1|11852.1|11851.1|11845.2|11844.2|149
1653492830000|2022-05-25 15:33:50|11852.2|11851.2|11845.2|11844.2|11854.1|11853.1|11845|11844|167
1653492840000|2022-05-25 15:34:00|11845|11844|11832.6|11831.6|11845|11844|11832.5|11831.5|417
1653492850000|2022-05-25 15:34:10|11832.9|11831.9|11836.5|11835.5|11840.4|11839.4|11832.9|11831.9|203
1653492860000|2022-05-25 15:34:20|11836.6|11835.6|11838.4|11837.4|11838.4|11837.4|11831.9|11830.9|325
1653492870000|2022-05-25 15:34:30|11839.4|11838.4|11839.9|11838.9|11841|11840|11835.7|11834.7|264
1653492880000|2022-05-25 15:34:40|11840.2|11839.2|11836.2|11835.2|11840.2|11839.2|11834.9|11833.9|185
1653492890000|2022-05-25 15:34:50|11836.4|11835.4|11835.9|11834.9|11836.7|11835.7|11832.4|11831.4|110
1653492900000|2022-05-25 15:35:00|11836|11835|11840|11839|11842.1|11841.1|11834|11833|274
1653492910000|2022-05-25 15:35:10|11840.1|11839.1|11833.2|11832.2|11840.5|11839.5|11833|11832|149
1653492920000|2022-05-25 15:35:20|11833.1|11832.1|11827.6|11826.6|11834.1|11833.1|11827.4|11826.4|258
1653492930000|2022-05-25 15:35:30|11828.1|11827.1|11823.6|11822.6|11828.2|11827.2|11823.4|11822.4|400
1653492940000|2022-05-25 15:35:40|11823.7|11822.7|11813.5|11812.5|11824|11823|11812.7|11811.7|975
1653492950000|2022-05-25 15:35:50|11813.7|11812.7|11813.2|11812.2|11815.9|11814.9|11810.9|11809.9|256
1653492960000|2022-05-25 15:36:00|11814.2|11813.2|11812.9|11811.9|11815.5|11814.5|11811.2|11810.2|285
1653492970000|2022-05-25 15:36:10|11812.7|11811.7|11813.4|11812.4|11815.2|11814.2|11811.9|11810.9|198
1653492980000|2022-05-25 15:36:20|11813|11812|11816.4|11815.4|11816.6|11815.6|11812.4|11811.4|254
1653492990000|2022-05-25 15:36:30|11816.5|11815.5|11816.9|11815.9|11818.7|11817.7|11815.2|11814.2|191
1653493000000|2022-05-25 15:36:40|11817.2|11816.2|11820.1|11819.1|11820.9|11819.9|11816.4|11815.4|210
1653493010000|2022-05-25 15:36:50|11820.4|11819.4|11824.7|11823.7|11825.5|11824.5|11820.4|11819.4|279
1653493020000|2022-05-25 15:37:00|11824.6|11823.6|11825.2|11824.2|11826.5|11825.5|11821.6|11820.6|128
1653493030000|2022-05-25 15:37:10|11825.7|11824.7|11823.4|11822.4|11827.7|11826.7|11823.2|11822.2|139
1653493040000|2022-05-25 15:37:20|11823.1|11822.1|11820.6|11819.6|11824.4|11823.4|11817.9|11816.9|194
1653493050000|2022-05-25 15:37:30|11820.7|11819.7|11821.2|11820.2|11822|11821|11818|11817|133
1653493060000|2022-05-25 15:37:40|11821.1|11820.1|11818.4|11817.4|11822.2|11821.2|11817|11816|109
1653493070000|2022-05-25 15:37:50|11818.6|11817.6|11818|11817|11821.2|11820.2|11816.9|11815.9|104
1653493080000|2022-05-25 15:38:00|11817.9|11816.9|11815.2|11814.2|11817.9|11816.9|11814.2|11813.2|185
1653493090000|2022-05-25 15:38:10|11815.1|11814.1|11819.5|11818.5|11820.1|11819.1|11814.9|11813.9|95
1653493100000|2022-05-25 15:38:20|11819.4|11818.4|11818.1|11817.1|11819.4|11818.4|11813.9|11812.9|295
1653493110000|2022-05-25 15:38:30|11818|11817|11817.5|11816.5|11821.7|11820.7|11816.4|11815.4|140
1653493120000|2022-05-25 15:38:40|11817.6|11816.6|11822|11821|11822.6|11821.6|11816|11815|118
1653493130000|2022-05-25 15:38:50|11822.1|11821.1|11825.7|11824.7|11827.2|11826.2|11821|11820|155
1653493140000|2022-05-25 15:39:00|11825.2|11824.2|11830.1|11829.1|11832.2|11831.2|11824.7|11823.7|287
1653493150000|2022-05-25 15:39:10|11830|11829|11831.7|11830.7|11832|11831|11824.6|11823.6|149
1653493160000|2022-05-25 15:39:20|11831.9|11830.9|11834.2|11833.2|11834.4|11833.4|11829.7|11828.7|188
1653493170000|2022-05-25 15:39:30|11834.4|11833.4|11833.2|11832.2|11835.2|11834.2|11833|11832|128
1653493180000|2022-05-25 15:39:40|11833.1|11832.1|11833.7|11832.7|11838|11837|11832.7|11831.7|156
1653493190000|2022-05-25 15:39:50|11834.2|11833.2|11831.6|11830.6|11835.6|11834.6|11831.5|11830.5|71
1653493200000|2022-05-25 15:40:00|11831.9|11830.9|11831.5|11830.5|11836.9|11835.9|11831.1|11830.1|376
1653493210000|2022-05-25 15:40:10|11831.4|11830.4|11831.4|11830.4|11831.5|11830.5|11826.2|11825.2|197
1653493220000|2022-05-25 15:40:20|11831|11830|11829.7|11828.7|11834.2|11833.2|11829.2|11828.2|88
1653493230000|2022-05-25 15:40:30|11830|11829|11829.7|11828.7|11832.7|11831.7|11827.5|11826.5|106
1653493240000|2022-05-25 15:40:40|11829.9|11828.9|11833.1|11832.1|11833.1|11832.1|11829.7|11828.7|117
1653493250000|2022-05-25 15:40:50|11833.5|11832.5|11837.5|11836.5|11838.6|11837.6|11833.5|11832.5|141
1653493260000|2022-05-25 15:41:00|11837.9|11836.9|11834.7|11833.7|11839.5|11838.5|11834.5|11833.5|136
1653493270000|2022-05-25 15:41:10|11834.6|11833.6|11840.1|11839.1|11840.1|11839.1|11833.5|11832.5|93
1653493280000|2022-05-25 15:41:20|11839.9|11838.9|11835.6|11834.6|11840|11839|11834.9|11833.9|71
1653493290000|2022-05-25 15:41:30|11835.5|11834.5|11840.6|11839.6|11840.9|11839.9|11835.1|11834.1|88
1653493300000|2022-05-25 15:41:40|11842.1|11841.1|11838.9|11837.9|11842.4|11841.4|11837.6|11836.6|118
1653493310000|2022-05-25 15:41:50|11838.6|11837.6|11834.6|11833.6|11838.6|11837.6|11833.7|11832.7|92
1653493320000|2022-05-25 15:42:00|11834.5|11833.5|11824.9|11823.9|11834.9|11833.9|11824.6|11823.6|237
1653493330000|2022-05-25 15:42:10|11825|11824|11827|11826|11829.6|11828.6|11824.7|11823.7|146
1653493340000|2022-05-25 15:42:20|11826.9|11825.9|11825|11824|11826.9|11825.9|11822.2|11821.2|123
1653493350000|2022-05-25 15:42:30|11825.2|11824.2|11827.2|11826.2|11828.6|11827.6|11825.2|11824.2|80
1653493360000|2022-05-25 15:42:40|11827.4|11826.4|11830.2|11829.2|11830.4|11829.4|11826.4|11825.4|89
1653493370000|2022-05-25 15:42:50|11830|11829|11832.7|11831.7|11835.2|11834.2|11829.4|11828.4|114
1653493380000|2022-05-25 15:43:00|11832.6|11831.6|11836|11835|11836.9|11835.9|11830.2|11829.2|113
1653493390000|2022-05-25 15:43:10|11835.7|11834.7|11835.1|11834.1|11836.6|11835.6|11833.2|11832.2|87
1653493400000|2022-05-25 15:43:20|11836.1|11835.1|11837.9|11836.9|11838.7|11837.7|11835.5|11834.5|87
1653493410000|2022-05-25 15:43:30|11838|11837|11841|11840|11841.7|11840.7|11837.5|11836.5|165
1653493420000|2022-05-25 15:43:40|11841.2|11840.2|11842.1|11841.1|11843.5|11842.5|11838.5|11837.5|196
1653493430000|2022-05-25 15:43:50|11842.2|11841.2|11847.2|11846.2|11847.6|11846.6|11842|11841|231
1653493440000|2022-05-25 15:44:00|11847.1|11846.1|11858.6|11857.6|11860|11859|11847.1|11846.1|935
1653493450000|2022-05-25 15:44:10|11859|11858|11861.9|11860.9|11863.4|11862.4|11856.2|11855.2|315
1653493460000|2022-05-25 15:44:20|11861.7|11860.7|11858.7|11857.7|11865.4|11864.4|11856.1|11855.1|288
1653493470000|2022-05-25 15:44:30|11858.5|11857.5|11853.4|11852.4|11858.5|11857.5|11851.6|11850.6|204
1653493480000|2022-05-25 15:44:40|11853.5|11852.5|11852.9|11851.9|11853.9|11852.9|11849.6|11848.6|124
1653493490000|2022-05-25 15:44:50|11853|11852|11854.9|11853.9|11856.9|11855.9|11852.4|11851.4|232
1653493500000|2022-05-25 15:45:00|11854.5|11853.5|11852.7|11851.7|11854.7|11853.7|11850.4|11849.4|140
1653493510000|2022-05-25 15:45:10|11852.6|11851.6|11854|11853|11858.9|11857.9|11852.2|11851.2|160
1653493520000|2022-05-25 15:45:20|11854.1|11853.1|11849.6|11848.6|11854.1|11853.1|11849.6|11848.6|127
1653493530000|2022-05-25 15:45:30|11849.7|11848.7|11851.5|11850.5|11854.7|11853.7|11848.6|11847.6|196
1653493540000|2022-05-25 15:45:40|11851|11850|11855.4|11854.4|11856.6|11855.6|11851|11850|108
1653493550000|2022-05-25 15:45:50|11855.1|11854.1|11858.1|11857.1|11859.2|11858.2|11851.9|11850.9|100
1653493560000|2022-05-25 15:46:00|11858.2|11857.2|11860.2|11859.2|11860.4|11859.4|11856.2|11855.2|126
1653493570000|2022-05-25 15:46:10|11860.4|11859.4|11859.7|11858.7|11865.1|11864.1|11859.7|11858.7|216
1653493580000|2022-05-25 15:46:20|11859.9|11858.9|11855.6|11854.6|11860.2|11859.2|11854|11853|176
1653493590000|2022-05-25 15:46:30|11855.2|11854.2|11852.5|11851.5|11855.5|11854.5|11852.1|11851.1|67
1653493600000|2022-05-25 15:46:40|11852.4|11851.4|11848.9|11847.9|11852.4|11851.4|11848.9|11847.9|97
1653493610000|2022-05-25 15:46:50|11849|11848|11844.7|11843.7|11850|11849|11842.9|11841.9|233
1653493620000|2022-05-25 15:47:00|11845|11844|11850.2|11849.2|11850.7|11849.7|11843.7|11842.7|152
1653493630000|2022-05-25 15:47:10|11850.4|11849.4|11853|11852|11855.4|11854.4|11850.4|11849.4|115
1653493640000|2022-05-25 15:47:20|11853.1|11852.1|11856.4|11855.4|11856.7|11855.7|11853|11852|54
1653493650000|2022-05-25 15:47:30|11856.2|11855.2|11857|11856|11858|11857|11853.5|11852.5|75
1653493660000|2022-05-25 15:47:40|11857.1|11856.1|11855.2|11854.2|11858|11857|11853.5|11852.5|36
1653493670000|2022-05-25 15:47:50|11855.7|11854.7|11857.2|11856.2|11858|11857|11855|11854|37
1653493680000|2022-05-25 15:48:00|11857.4|11856.4|11855.6|11854.6|11862.9|11861.9|11855.6|11854.6|154
1653493690000|2022-05-25 15:48:10|11855.7|11854.7|11861.1|11860.1|11861.5|11860.5|11854.5|11853.5|100
1653493700000|2022-05-25 15:48:20|11860.5|11859.5|11862.7|11861.7|11863.9|11862.9|11859.6|11858.6|128
1653493710000|2022-05-25 15:48:30|11862.6|11861.6|11866.2|11865.2|11868.4|11867.4|11862.6|11861.6|253
1653493720000|2022-05-25 15:48:40|11866|11865|11862.7|11861.7|11866|11865|11861.1|11860.1|108
1653493730000|2022-05-25 15:48:50|11862.9|11861.9|11864.5|11863.5|11865.5|11864.5|11859.6|11858.6|83
1653493740000|2022-05-25 15:49:00|11864.6|11863.6|11862.4|11861.4|11865.2|11864.2|11860.2|11859.2|109
1653493750000|2022-05-25 15:49:10|11862.6|11861.6|11862.4|11861.4|11863.6|11862.6|11860.7|11859.7|48
1653493760000|2022-05-25 15:49:20|11861.5|11860.5|11863.2|11862.2|11864|11863|11860.5|11859.5|53
1653493770000|2022-05-25 15:49:30|11863.4|11862.4|11861.1|11860.1|11864.4|11863.4|11860.4|11859.4|47
1653493780000|2022-05-25 15:49:40|11861|11860|11862.2|11861.2|11862.5|11861.5|11859.1|11858.1|49
1653493790000|2022-05-25 15:49:50|11862.1|11861.1|11859.7|11858.7|11862.2|11861.2|11859|11858|46
1653493800000|2022-05-25 15:50:00|11859.6|11858.6|11859.4|11858.4|11861.6|11860.6|11858.1|11857.1|76
1653493810000|2022-05-25 15:50:10|11859.7|11858.7|11858.7|11857.7|11859.9|11858.9|11853.7|11852.7|99
1653493820000|2022-05-25 15:50:20|11859.2|11858.2|11861.9|11860.9|11862.1|11861.1|11858.5|11857.5|74
1653493830000|2022-05-25 15:50:30|11862.1|11861.1|11858.9|11857.9|11862.1|11861.1|11857.1|11856.1|80
1653493840000|2022-05-25 15:50:40|11858.7|11857.7|11864.1|11863.1|11864.6|11863.6|11858.6|11857.6|80
1653493850000|2022-05-25 15:50:50|11864|11863|11858.2|11857.2|11865.1|11864.1|11858.2|11857.2|86
1653493860000|2022-05-25 15:51:00|11858.4|11857.4|11852.7|11851.7|11858.4|11857.4|11851.5|11850.5|198
1653493870000|2022-05-25 15:51:10|11852.9|11851.9|11852.9|11851.9|11856.7|11855.7|11852.9|11851.9|89
1653493880000|2022-05-25 15:51:20|11853.2|11852.2|11853.4|11852.4|11853.9|11852.9|11849.1|11848.1|155
1653493890000|2022-05-25 15:51:30|11853.7|11852.7|11849.4|11848.4|11855.1|11854.1|11846.6|11845.6|127
1653493900000|2022-05-25 15:51:40|11849.2|11848.2|11845.5|11844.5|11849.4|11848.4|11845.5|11844.5|98
1653493910000|2022-05-25 15:51:50|11845.6|11844.6|11849.7|11848.7|11850.1|11849.1|11845.4|11844.4|80
1653493920000|2022-05-25 15:52:00|11850.1|11849.1|11849.9|11848.9|11855.2|11854.2|11849.6|11848.6|112
1653493930000|2022-05-25 15:52:10|11849.7|11848.7|11852.5|11851.5|11853.2|11852.2|11847.7|11846.7|73
1653493940000|2022-05-25 15:52:20|11851.6|11850.6|11853|11852|11854.2|11853.2|11850.5|11849.5|45
1653493950000|2022-05-25 15:52:30|11852.5|11851.5|11854.2|11853.2|11854.5|11853.5|11851|11850|33
1653493960000|2022-05-25 15:52:40|11854.1|11853.1|11852.2|11851.2|11855.2|11854.2|11851.5|11850.5|65
1653493970000|2022-05-25 15:52:50|11852|11851|11855|11854|11855.6|11854.6|11851|11850|93
1653493980000|2022-05-25 15:53:00|11855.1|11854.1|11862.2|11861.2|11863.6|11862.6|11855.1|11854.1|221
1653493990000|2022-05-25 15:53:10|11862.4|11861.4|11860.5|11859.5|11862.7|11861.7|11856.6|11855.6|90
1653494000000|2022-05-25 15:53:20|11860.4|11859.4|11855.4|11854.4|11862|11861|11854.1|11853.1|101
1653494010000|2022-05-25 15:53:30|11855.5|11854.5|11860.2|11859.2|11861.2|11860.2|11855|11854|62
1653494020000|2022-05-25 15:53:40|11860.4|11859.4|11859|11858|11862|11861|11857.6|11856.6|30
1653494030000|2022-05-25 15:53:50|11859.1|11858.1|11858|11857|11861.1|11860.1|11857.6|11856.6|25
1653494040000|2022-05-25 15:54:00|11858.1|11857.1|11853.9|11852.9|11858.7|11857.7|11851.6|11850.6|118
1653494050000|2022-05-25 15:54:10|11853.7|11852.7|11851.4|11850.4|11856.2|11855.2|11851.4|11850.4|101
1653494060000|2022-05-25 15:54:20|11850.7|11849.7|11854.2|11853.2|11855|11854|11849.4|11848.4|120
1653494070000|2022-05-25 15:54:30|11854.4|11853.4|11855.1|11854.1|11856.9|11855.9|11852.7|11851.7|65
1653494080000|2022-05-25 15:54:40|11853.9|11852.9|11854.6|11853.6|11855|11854|11851|11850|50
1653494090000|2022-05-25 15:54:50|11854.5|11853.5|11853.9|11852.9|11854.7|11853.7|11851.2|11850.2|41
1653494100000|2022-05-25 15:55:00|11854|11853|11853.5|11852.5|11858.7|11857.7|11849.6|11848.6|144
1653494110000|2022-05-25 15:55:10|11853.6|11852.6|11851.7|11850.7|11854.9|11853.9|11850.7|11849.7|84
1653494120000|2022-05-25 15:55:20|11851.9|11850.9|11851.5|11850.5|11855.9|11854.9|11849.5|11848.5|94
1653494130000|2022-05-25 15:55:30|11851.7|11850.7|11851.5|11850.5|11853.2|11852.2|11849.7|11848.7|42
1653494140000|2022-05-25 15:55:40|11851.4|11850.4|11852|11851|11854.6|11853.6|11850.4|11849.4|74
1653494150000|2022-05-25 15:55:50|11852.1|11851.1|11852.5|11851.5|11854.2|11853.2|11849.6|11848.6|67
1653494160000|2022-05-25 15:56:00|11852.6|11851.6|11858.6|11857.6|11859.1|11858.1|11852.6|11851.6|82
1653494170000|2022-05-25 15:56:10|11858.5|11857.5|11854.2|11853.2|11860.5|11859.5|11853.9|11852.9|59
1653494180000|2022-05-25 15:56:20|11854.5|11853.5|11858.5|11857.5|11858.5|11857.5|11854.2|11853.2|30
1653494190000|2022-05-25 15:56:30|11858.4|11857.4|11860.1|11859.1|11860.9|11859.9|11858.1|11857.1|57
1653494200000|2022-05-25 15:56:40|11860.2|11859.2|11860.2|11859.2|11861|11860|11858.5|11857.5|45
1653494210000|2022-05-25 15:56:50|11860.1|11859.1|11860.4|11859.4|11862.5|11861.5|11857.4|11856.4|64
1653494220000|2022-05-25 15:57:00|11860.2|11859.2|11856|11855|11861.9|11860.9|11855.9|11854.9|69
1653494230000|2022-05-25 15:57:10|11856.2|11855.2|11855.7|11854.7|11857.2|11856.2|11852.9|11851.9|95
1653494240000|2022-05-25 15:57:20|11855.9|11854.9|11856.5|11855.5|11860.5|11859.5|11855.7|11854.7|67
1653494250000|2022-05-25 15:57:30|11856.4|11855.4|11860.2|11859.2|11860.7|11859.7|11856.4|11855.4|86
1653494260000|2022-05-25 15:57:40|11860.4|11859.4|11861.5|11860.5|11862.4|11861.4|11859.2|11858.2|60
1653494270000|2022-05-25 15:57:50|11861.4|11860.4|11861|11860|11862.1|11861.1|11859.2|11858.2|77
1653494280000|2022-05-25 15:58:00|11861.4|11860.4|11863.7|11862.7|11865.7|11864.7|11861.2|11860.2|222
1653494290000|2022-05-25 15:58:10|11863.9|11862.9|11868.1|11867.1|11868.5|11867.5|11863.7|11862.7|165
1653494300000|2022-05-25 15:58:20|11868.2|11867.2|11870.9|11869.9|11874.7|11873.7|11868.2|11867.2|400
1653494310000|2022-05-25 15:58:30|11870.5|11869.5|11871.2|11870.2|11873.9|11872.9|11870.1|11869.1|208
1653494320000|2022-05-25 15:58:40|11871.1|11870.1|11868.5|11867.5|11871.9|11870.9|11867.7|11866.7|101
1653494330000|2022-05-25 15:58:50|11868.6|11867.6|11867.1|11866.1|11870.9|11869.9|11866.7|11865.7|72
1653494340000|2022-05-25 15:59:00|11867|11866|11860.4|11859.4|11867|11866|11858.4|11857.4|236
1653494350000|2022-05-25 15:59:10|11860.5|11859.5|11860.1|11859.1|11863.2|11862.2|11858.4|11857.4|145
1653494360000|2022-05-25 15:59:20|11860|11859|11857.5|11856.5|11860.1|11859.1|11856.5|11855.5|125
1653494370000|2022-05-25 15:59:30|11857.7|11856.7|11852.6|11851.6|11858.5|11857.5|11851.6|11850.6|151
1653494380000|2022-05-25 15:59:40|11852.7|11851.7|11853.9|11852.9|11855.1|11854.1|11850.6|11849.6|162
1653494390000|2022-05-25 15:59:50|11853.6|11852.6|11851.7|11850.7|11856.5|11855.5|11849.9|11848.9|104
1653494400000|2022-05-25 16:00:00|11851.5|11850.5|11853.2|11852.2|11856.1|11855.1|11850.4|11849.4|104
1653494410000|2022-05-25 16:00:10|11853|11852|11850.1|11849.1|11853.2|11852.2|11847.9|11846.9|146
1653494420000|2022-05-25 16:00:20|11850|11849|11851.4|11850.4|11851.7|11850.7|11848.5|11847.5|94
1653494430000|2022-05-25 16:00:30|11851.5|11850.5|11854.7|11853.7|11856.9|11855.9|11851.5|11850.5|123
1653494440000|2022-05-25 16:00:40|11855|11854|11856.5|11855.5|11856.6|11855.6|11853.4|11852.4|57
1653494450000|2022-05-25 16:00:50|11856.6|11855.6|11852.9|11851.9|11858.9|11857.9|11852.6|11851.6|53
1653494460000|2022-05-25 16:01:00|11853.1|11852.1|11850.1|11849.1|11853.2|11852.2|11849.9|11848.9|99
1653494470000|2022-05-25 16:01:10|11850|11849|11846.7|11845.7|11851.9|11850.9|11846.2|11845.2|105
1653494480000|2022-05-25 16:01:20|11846.9|11845.9|11854|11853|11854|11853|11844.2|11843.2|167
1653494490000|2022-05-25 16:01:30|11853.7|11852.7|11856.6|11855.6|11856.7|11855.7|11852.7|11851.7|134
1653494500000|2022-05-25 16:01:40|11856.5|11855.5|11862.2|11861.2|11863.5|11862.5|11856.5|11855.5|179
1653494510000|2022-05-25 16:01:50|11862.6|11861.6|11863.4|11862.4|11863.4|11862.4|11858.9|11857.9|137
1653494520000|2022-05-25 16:02:00|11862.5|11861.5|11862.1|11861.1|11866.9|11865.9|11861.2|11860.2|229
1653494530000|2022-05-25 16:02:10|11862.2|11861.2|11864.9|11863.9|11866.5|11865.5|11861|11860|114
1653494540000|2022-05-25 16:02:20|11865|11864|11867|11866|11869.7|11868.7|11863.1|11862.1|145
1653494550000|2022-05-25 16:02:30|11867.2|11866.2|11864.1|11863.1|11868.6|11867.6|11862.1|11861.1|84
1653494560000|2022-05-25 16:02:40|11864.2|11863.2|11866.7|11865.7|11867.9|11866.9|11863.5|11862.5|81
1653494570000|2022-05-25 16:02:50|11865.9|11864.9|11869.1|11868.1|11869.4|11868.4|11865.9|11864.9|85
1653494580000|2022-05-25 16:03:00|11869|11868|11866.2|11865.2|11869.1|11868.1|11864|11863|119
1653494590000|2022-05-25 16:03:10|11866.4|11865.4|11862|11861|11866.4|11865.4|11861.6|11860.6|90
1653494600000|2022-05-25 16:03:20|11862.1|11861.1|11857.4|11856.4|11863.5|11862.5|11857|11856|115
1653494610000|2022-05-25 16:03:30|11857.5|11856.5|11855.5|11854.5|11857.5|11856.5|11854.5|11853.5|105
1653494620000|2022-05-25 16:03:40|11855.4|11854.4|11856|11855|11859.6|11858.6|11854.6|11853.6|191
1653494630000|2022-05-25 16:03:50|11855.5|11854.5|11856.4|11855.4|11858|11857|11855|11854|126
1653494640000|2022-05-25 16:04:00|11856.1|11855.1|11857.7|11856.7|11861.7|11860.7|11855.5|11854.5|92
1653494650000|2022-05-25 16:04:10|11857.6|11856.6|11859.6|11858.6|11860.5|11859.5|11855.7|11854.7|59
1653494660000|2022-05-25 16:04:20|11859.5|11858.5|11858|11857|11860|11859|11857.4|11856.4|29
1653494670000|2022-05-25 16:04:30|11857.9|11856.9|11858.7|11857.7|11858.7|11857.7|11854.9|11853.9|29
1653494680000|2022-05-25 16:04:40|11859|11858|11856.2|11855.2|11859.2|11858.2|11855.7|11854.7|29
1653494690000|2022-05-25 16:04:50|11856.4|11855.4|11859.2|11858.2|11860.2|11859.2|11856.2|11855.2|48
1653494700000|2022-05-25 16:05:00|11859|11858|11861.5|11860.5|11863.2|11862.2|11857.7|11856.7|87
1653494710000|2022-05-25 16:05:10|11861.7|11860.7|11864|11863|11864.4|11863.4|11861.4|11860.4|114
1653494720000|2022-05-25 16:05:20|11863.9|11862.9|11867.4|11866.4|11867.4|11866.4|11863.9|11862.9|120
1653494730000|2022-05-25 16:05:30|11866.9|11865.9|11864.5|11863.5|11868.5|11867.5|11863.5|11862.5|108
1653494740000|2022-05-25 16:05:40|11864.6|11863.6|11860|11859|11864.6|11863.6|11857.6|11856.6|98
1653494750000|2022-05-25 16:05:50|11860.1|11859.1|11864.4|11863.4|11864.7|11863.7|11859.5|11858.5|84
1653494760000|2022-05-25 16:06:00|11864.2|11863.2|11864.2|11863.2|11869|11868|11862.2|11861.2|137
1653494770000|2022-05-25 16:06:10|11864.4|11863.4|11862.4|11861.4|11866|11865|11860.1|11859.1|99
1653494780000|2022-05-25 16:06:20|11862.1|11861.1|11863.1|11862.1|11863.9|11862.9|11859.1|11858.1|52
1653494790000|2022-05-25 16:06:30|11863.7|11862.7|11863.5|11862.5|11866|11865|11860.5|11859.5|579
1653494800000|2022-05-25 16:06:40|11863.4|11862.4|11857.4|11856.4|11864.9|11863.9|11857.2|11856.2|58
1653494810000|2022-05-25 16:06:50|11857.9|11856.9|11855.9|11854.9|11860.6|11859.6|11855.9|11854.9|88
1653494820000|2022-05-25 16:07:00|11856|11855|11859.6|11858.6|11860|11859|11854.4|11853.4|92
1653494830000|2022-05-25 16:07:10|11859.7|11858.7|11860.1|11859.1|11862.5|11861.5|11858|11857|45
1653494840000|2022-05-25 16:07:20|11860|11859|11858|11857|11860.4|11859.4|11856.6|11855.6|36
1653494850000|2022-05-25 16:07:30|11857.9|11856.9|11857.1|11856.1|11858.9|11857.9|11856.1|11855.1|57
1653494860000|2022-05-25 16:07:40|11857.5|11856.5|11861.5|11860.5|11861.6|11860.6|11856.5|11855.5|49
1653494870000|2022-05-25 16:07:50|11861.6|11860.6|11862|11861|11862.7|11861.7|11858.6|11857.6|95
1653494880000|2022-05-25 16:08:00|11861.5|11860.5|11857.2|11856.2|11861.5|11860.5|11857.2|11856.2|88
1653494890000|2022-05-25 16:08:10|11857.6|11856.6|11856.7|11855.7|11859.7|11858.7|11856.1|11855.1|132
1653494900000|2022-05-25 16:08:20|11856.9|11855.9|11858.2|11857.2|11860.5|11859.5|11856.7|11855.7|84
1653494910000|2022-05-25 16:08:30|11858.1|11857.1|11855.4|11854.4|11858.7|11857.7|11854.5|11853.5|60
1653494920000|2022-05-25 16:08:40|11854.9|11853.9|11855.5|11854.5|11857.2|11856.2|11853.2|11852.2|111
1653494930000|2022-05-25 16:08:50|11855.4|11854.4|11852.5|11851.5|11855.6|11854.6|11851.9|11850.9|120
1653494940000|2022-05-25 16:09:00|11852.9|11851.9|11855.5|11854.5|11857|11856|11851.6|11850.6|119
1653494950000|2022-05-25 16:09:10|11855.6|11854.6|11853|11852|11857|11856|11852.4|11851.4|58
1653494960000|2022-05-25 16:09:20|11852.7|11851.7|11842.1|11841.1|11852.9|11851.9|11841|11840|418
1653494970000|2022-05-25 16:09:30|11842|11841|11836.9|11835.9|11842|11841|11830.9|11829.9|804
1653494980000|2022-05-25 16:09:40|11837|11836|11840.6|11839.6|11841.9|11840.9|11834.4|11833.4|273
1653494990000|2022-05-25 16:09:50|11840.7|11839.7|11839|11838|11841|11840|11834.4|11833.4|107
1653495000000|2022-05-25 16:10:00|11839.1|11838.1|11834.4|11833.4|11839.1|11838.1|11831.5|11830.5|182
1653495010000|2022-05-25 16:10:10|11834.1|11833.1|11840.7|11839.7|11841.5|11840.5|11833.6|11832.6|153
1653495020000|2022-05-25 16:10:20|11840.9|11839.9|11837.5|11836.5|11841|11840|11834.9|11833.9|112
1653495030000|2022-05-25 16:10:30|11837.7|11836.7|11836.2|11835.2|11838.2|11837.2|11834.9|11833.9|59
1653495040000|2022-05-25 16:10:40|11836.7|11835.7|11838.9|11837.9|11840.9|11839.9|11836.7|11835.7|105
1653495050000|2022-05-25 16:10:50|11839|11838|11842.6|11841.6|11842.6|11841.6|11837.7|11836.7|78
1653495060000|2022-05-25 16:11:00|11842.4|11841.4|11844|11843|11845.6|11844.6|11842.4|11841.4|192
1653495070000|2022-05-25 16:11:10|11843.9|11842.9|11850.9|11849.9|11852.4|11851.4|11843.4|11842.4|166
1653495080000|2022-05-25 16:11:20|11850.7|11849.7|11852.6|11851.6|11853.2|11852.2|11850.2|11849.2|127
1653495090000|2022-05-25 16:11:30|11852.7|11851.7|11853.7|11852.7|11855.2|11854.2|11851.5|11850.5|136
1653495100000|2022-05-25 16:11:40|11853.6|11852.6|11853.6|11852.6|11854.5|11853.5|11850.5|11849.5|119
1653495110000|2022-05-25 16:11:50|11853.5|11852.5|11858|11857|11858.7|11857.7|11853.5|11852.5|146
1653495120000|2022-05-25 16:12:00|11857.9|11856.9|11856.2|11855.2|11859.1|11858.1|11855.2|11854.2|178
1653495130000|2022-05-25 16:12:10|11856.1|11855.1|11858.5|11857.5|11859.2|11858.2|11854.4|11853.4|126
1653495140000|2022-05-25 16:12:20|11858.4|11857.4|11857.5|11856.5|11858.7|11857.7|11855.9|11854.9|68
1653495150000|2022-05-25 16:12:30|11857.6|11856.6|11852.5|11851.5|11857.9|11856.9|11851.6|11850.6|109
1653495160000|2022-05-25 16:12:40|11852.2|11851.2|11853.5|11852.5|11853.9|11852.9|11851.4|11850.4|54
1653495170000|2022-05-25 16:12:50|11853.4|11852.4|11854.7|11853.7|11856|11855|11853.1|11852.1|69
1653495180000|2022-05-25 16:13:00|11854.6|11853.6|11857.9|11856.9|11861.1|11860.1|11853.1|11852.1|474
1653495190000|2022-05-25 16:13:10|11858.4|11857.4|11856.7|11855.7|11859.1|11858.1|11854.1|11853.1|216
1653495200000|2022-05-25 16:13:20|11856.9|11855.9|11856.9|11855.9|11860.2|11859.2|11854.7|11853.7|143
1653495210000|2022-05-25 16:13:30|11856.7|11855.7|11852.4|11851.4|11858|11857|11851.6|11850.6|59
1653495220000|2022-05-25 16:13:40|11852.5|11851.5|11856|11855|11857|11856|11852.5|11851.5|74
1653495230000|2022-05-25 16:13:50|11856.1|11855.1|11853.1|11852.1|11856.4|11855.4|11851.1|11850.1|50
1653495240000|2022-05-25 16:14:00|11853.2|11852.2|11856.4|11855.4|11858.9|11857.9|11853.2|11852.2|83
1653495250000|2022-05-25 16:14:10|11855.7|11854.7|11859.2|11858.2|11859.4|11858.4|11855.7|11854.7|83
1653495260000|2022-05-25 16:14:20|11859.1|11858.1|11857.7|11856.7|11859.1|11858.1|11855.2|11854.2|46
1653495270000|2022-05-25 16:14:30|11857.9|11856.9|11855.5|11854.5|11858.4|11857.4|11855.4|11854.4|52
1653495280000|2022-05-25 16:14:40|11855.7|11854.7|11856.2|11855.2|11857.2|11856.2|11855.4|11854.4|27
1653495290000|2022-05-25 16:14:50|11856|11855|11858|11857|11858.4|11857.4|11855.7|11854.7|34
1653495300000|2022-05-25 16:15:00|11858.1|11857.1|11859.9|11858.9|11860.6|11859.6|11856.4|11855.4|85
1653495310000|2022-05-25 16:15:10|11859.7|11858.7|11858|11857|11860.4|11859.4|11854.6|11853.6|63
1653495320000|2022-05-25 16:15:20|11857.9|11856.9|11859.5|11858.5|11859.5|11858.5|11857|11856|49
1653495330000|2022-05-25 16:15:30|11859.4|11858.4|11857|11856|11859.7|11858.7|11856.1|11855.1|47
1653495340000|2022-05-25 16:15:40|11857.1|11856.1|11856.2|11855.2|11857.2|11856.2|11855.2|11854.2|50
1653495350000|2022-05-25 16:15:50|11856|11855|11855.5|11854.5|11858.5|11857.5|11854.4|11853.4|46
1653495360000|2022-05-25 16:16:00|11855.4|11854.4|11850.6|11849.6|11858|11857|11850.6|11849.6|81
1653495370000|2022-05-25 16:16:10|11851.1|11850.1|11853|11852|11854|11853|11851|11850|83
1653495380000|2022-05-25 16:16:20|11852.9|11851.9|11851.6|11850.6|11855.9|11854.9|11851.4|11850.4|126
1653495390000|2022-05-25 16:16:30|11851.5|11850.5|11854.2|11853.2|11854.9|11853.9|11850.1|11849.1|75
1653495400000|2022-05-25 16:16:40|11854.4|11853.4|11851|11850|11854.6|11853.6|11849.7|11848.7|78
1653495410000|2022-05-25 16:16:50|11851.1|11850.1|11854.1|11853.1|11854.9|11853.9|11851.1|11850.1|76
1653495420000|2022-05-25 16:17:00|11854.5|11853.5|11859.2|11858.2|11860.7|11859.7|11854.5|11853.5|155
1653495430000|2022-05-25 16:17:10|11859.4|11858.4|11856.6|11855.6|11859.9|11858.9|11853.9|11852.9|99
1653495440000|2022-05-25 16:17:20|11856.5|11855.5|11854.2|11853.2|11857.2|11856.2|11853.7|11852.7|85
1653495450000|2022-05-25 16:17:30|11854.1|11853.1|11856.2|11855.2|11856.6|11855.6|11853.7|11852.7|41
1653495460000|2022-05-25 16:17:40|11856.1|11855.1|11847.7|11846.7|11856.7|11855.7|11847.1|11846.1|178
1653495470000|2022-05-25 16:17:50|11847.9|11846.9|11842.9|11841.9|11847.9|11846.9|11842.9|11841.9|149
1653495480000|2022-05-25 16:18:00|11843.4|11842.4|11841.5|11840.5|11844.7|11843.7|11841.4|11840.4|113
1653495490000|2022-05-25 16:18:10|11841.6|11840.6|11835.4|11834.4|11842|11841|11835.1|11834.1|186
1653495500000|2022-05-25 16:18:20|11835.2|11834.2|11832.5|11831.5|11836.7|11835.7|11830.2|11829.2|218
1653495510000|2022-05-25 16:18:30|11832.4|11831.4|11836.4|11835.4|11837.6|11836.6|11830|11829|235
1653495520000|2022-05-25 16:18:40|11836.6|11835.6|11840.6|11839.6|11842.7|11841.7|11836.6|11835.6|134
1653495530000|2022-05-25 16:18:50|11840.7|11839.7|11839.4|11838.4|11843.9|11842.9|11838.5|11837.5|158
1653495540000|2022-05-25 16:19:00|11839|11838|11843.2|11842.2|11844.7|11843.7|11838.2|11837.2|83
1653495550000|2022-05-25 16:19:10|11843.4|11842.4|11840.1|11839.1|11843.4|11842.4|11839.1|11838.1|68
1653495560000|2022-05-25 16:19:20|11840.2|11839.2|11839.4|11838.4|11840.9|11839.9|11837.2|11836.2|73
1653495570000|2022-05-25 16:19:30|11839.5|11838.5|11832.7|11831.7|11840.7|11839.7|11831.7|11830.7|81
1653495580000|2022-05-25 16:19:40|11832.9|11831.9|11839.4|11838.4|11839.5|11838.5|11832.2|11831.2|82
1653495590000|2022-05-25 16:19:50|11839.2|11838.2|11841.2|11840.2|11842.2|11841.2|11837.9|11836.9|44
1653495600000|2022-05-25 16:20:00|11841.1|11840.1|11831|11830|11841.2|11840.2|11830.7|11829.7|119
1653495610000|2022-05-25 16:20:10|11830.5|11829.5|11833|11832|11833.2|11832.2|11826.4|11825.4|277
1653495620000|2022-05-25 16:20:20|11833.2|11832.2|11836.9|11835.9|11836.9|11835.9|11833|11832|114
1653495630000|2022-05-25 16:20:30|11837.5|11836.5|11834.2|11833.2|11838.7|11837.7|11831.6|11830.6|74
1653495640000|2022-05-25 16:20:40|11834.1|11833.1|11833.7|11832.7|11835.7|11834.7|11832.4|11831.4|105
1653495650000|2022-05-25 16:20:50|11833.6|11832.6|11829.9|11828.9|11833.6|11832.6|11827.9|11826.9|176
1653495660000|2022-05-25 16:21:00|11829.7|11828.7|11825.1|11824.1|11830.6|11829.6|11824.5|11823.5|176
1653495670000|2022-05-25 16:21:10|11825|11824|11825.1|11824.1|11826.7|11825.7|11822.4|11821.4|189
1653495680000|2022-05-25 16:21:20|11823.7|11822.7|11822.2|11821.2|11827.1|11826.1|11822.2|11821.2|137
1653495690000|2022-05-25 16:21:30|11822.7|11821.7|11820|11819|11824.6|11823.6|11819.6|11818.6|151
1653495700000|2022-05-25 16:21:40|11820.2|11819.2|11817.4|11816.4|11822.5|11821.5|11815.7|11814.7|349
1653495710000|2022-05-25 16:21:50|11817.5|11816.5|11816.2|11815.2|11819.2|11818.2|11815.9|11814.9|204
1653495720000|2022-05-25 16:22:00|11816.1|11815.1|11808.4|11807.4|11816.2|11815.2|11808.4|11807.4|364
1653495730000|2022-05-25 16:22:10|11808.7|11807.7|11809.5|11808.5|11810.1|11809.1|11805|11804|352
1653495740000|2022-05-25 16:22:20|11808.6|11807.6|11809.7|11808.7|11812.4|11811.4|11807.6|11806.6|274
1653495750000|2022-05-25 16:22:30|11809.6|11808.6|11807.7|11806.7|11810.9|11809.9|11807.4|11806.4|130
1653495760000|2022-05-25 16:22:40|11807.9|11806.9|11809.4|11808.4|11809.9|11808.9|11806.5|11805.5|190
1653495770000|2022-05-25 16:22:50|11809.9|11808.9|11813.2|11812.2|11813.5|11812.5|11809.4|11808.4|98
1653495780000|2022-05-25 16:23:00|11813.4|11812.4|11817.2|11816.2|11818|11817|11813|11812|196
1653495790000|2022-05-25 16:23:10|11817.4|11816.4|11814.6|11813.6|11818.6|11817.6|11813.1|11812.1|101
1653495800000|2022-05-25 16:23:20|11814.7|11813.7|11819.6|11818.6|11820.2|11819.2|11814.6|11813.6|114
1653495810000|2022-05-25 16:23:30|11819.9|11818.9|11817.1|11816.1|11821.6|11820.6|11817.1|11816.1|188
1653495820000|2022-05-25 16:23:40|11816.9|11815.9|11817.5|11816.5|11818.6|11817.6|11815.5|11814.5|101
1653495830000|2022-05-25 16:23:50|11817.6|11816.6|11818.2|11817.2|11819.9|11818.9|11817.1|11816.1|54
1653495840000|2022-05-25 16:24:00|11818.6|11817.6|11822.7|11821.7|11823.2|11822.2|11818|11817|117
1653495850000|2022-05-25 16:24:10|11822.6|11821.6|11817.6|11816.6|11822.9|11821.9|11817.4|11816.4|82
1653495860000|2022-05-25 16:24:20|11817.5|11816.5|11820.7|11819.7|11820.7|11819.7|11816.9|11815.9|75
1653495870000|2022-05-25 16:24:30|11820.6|11819.6|11820.1|11819.1|11821.1|11820.1|11818.5|11817.5|147
1653495880000|2022-05-25 16:24:40|11820|11819|11818.9|11817.9|11820|11819|11817.5|11816.5|86
1653495890000|2022-05-25 16:24:50|11819.2|11818.2|11818.6|11817.6|11819.6|11818.6|11815.5|11814.5|69
1653495900000|2022-05-25 16:25:00|11818.5|11817.5|11817.1|11816.1|11819.6|11818.6|11815.7|11814.7|186
1653495910000|2022-05-25 16:25:10|11816.9|11815.9|11815.6|11814.6|11818.4|11817.4|11815.6|11814.6|66
1653495920000|2022-05-25 16:25:20|11815.5|11814.5|11811.7|11810.7|11819.2|11818.2|11811.4|11810.4|179
1653495930000|2022-05-25 16:25:30|11811.6|11810.6|11808.7|11807.7|11813.1|11812.1|11807.6|11806.6|229
1653495940000|2022-05-25 16:25:40|11808.9|11807.9|11811.9|11810.9|11812|11811|11807.5|11806.5|181
1653495950000|2022-05-25 16:25:50|11811.7|11810.7|11807.4|11806.4|11813.1|11812.1|11807.4|11806.4|124
1653495960000|2022-05-25 16:26:00|11807.2|11806.2|11804.5|11803.5|11807.5|11806.5|11803.4|11802.4|280
1653495970000|2022-05-25 16:26:10|11804.4|11803.4|11805.4|11804.4|11806.6|11805.6|11803.9|11802.9|67
1653495980000|2022-05-25 16:26:20|11804.9|11803.9|11800.9|11799.9|11805.1|11804.1|11799.6|11798.6|202
1653495990000|2022-05-25 16:26:30|11800.7|11799.7|11803|11802|11803|11802|11798.4|11797.4|165
1653496000000|2022-05-25 16:26:40|11803.1|11802.1|11802|11801|11804.1|11803.1|11800.5|11799.5|112
1653496010000|2022-05-25 16:26:50|11801.6|11800.6|11800|11799|11803.5|11802.5|11799.7|11798.7|84
1653496020000|2022-05-25 16:27:00|11800.1|11799.1|11797|11796|11800.2|11799.2|11794.4|11793.4|326
1653496030000|2022-05-25 16:27:10|11797.1|11796.1|11796.4|11795.4|11797.6|11796.6|11794.4|11793.4|181
1653496040000|2022-05-25 16:27:20|11796.2|11795.2|11796.2|11795.2|11797.9|11796.9|11794.6|11793.6|89
1653496050000|2022-05-25 16:27:30|11796.7|11795.7|11798.2|11797.2|11798.9|11797.9|11795.7|11794.7|92
1653496060000|2022-05-25 16:27:40|11797.2|11796.2|11795.1|11794.1|11797.9|11796.9|11795.1|11794.1|74
1653496070000|2022-05-25 16:27:50|11794.9|11793.9|11794.4|11793.4|11796.6|11795.6|11794.4|11793.4|78
1653496080000|2022-05-25 16:28:00|11793.9|11792.9|11791.5|11790.5|11793.9|11792.9|11788.9|11787.9|300
1653496090000|2022-05-25 16:28:10|11791.9|11790.9|11792.1|11791.1|11792.1|11791.1|11789.1|11788.1|179
1653496100000|2022-05-25 16:28:20|11793.1|11792.1|11799|11798|11799|11798|11792.2|11791.2|164
1653496110000|2022-05-25 16:28:30|11799.1|11798.1|11801.2|11800.2|11801.5|11800.5|11795.7|11794.7|150
1653496120000|2022-05-25 16:28:40|11801.1|11800.1|11800|11799|11801.1|11800.1|11798.1|11797.1|97
1653496130000|2022-05-25 16:28:50|11799.5|11798.5|11803|11802|11804.1|11803.1|11799.5|11798.5|148
1653496140000|2022-05-25 16:29:00|11802.9|11801.9|11798.9|11797.9|11803.9|11802.9|11798.9|11797.9|160
1653496150000|2022-05-25 16:29:10|11799|11798|11799.4|11798.4|11803.1|11802.1|11798.2|11797.2|127
1653496160000|2022-05-25 16:29:20|11799.1|11798.1|11802.2|11801.2|11803.1|11802.1|11798.1|11797.1|130
1653496170000|2022-05-25 16:29:30|11801.7|11800.7|11798.7|11797.7|11801.7|11800.7|11797.7|11796.7|63
1653496180000|2022-05-25 16:29:40|11798.6|11797.6|11800.2|11799.2|11801.5|11800.5|11798.1|11797.1|43
1653496190000|2022-05-25 16:29:50|11800.1|11799.1|11807.6|11806.6|11808|11807|11800.1|11799.1|227
1653496200000|2022-05-25 16:30:00|11807.5|11806.5|11810.4|11809.4|11812.1|11811.1|11807.5|11806.5|247
1653496210000|2022-05-25 16:30:10|11811|11810|11812|11811|11813.6|11812.6|11810.7|11809.7|181
1653496220000|2022-05-25 16:30:20|11812.2|11811.2|11815.9|11814.9|11817.4|11816.4|11812.1|11811.1|170
1653496230000|2022-05-25 16:30:30|11815.5|11814.5|11816.2|11815.2|11816.9|11815.9|11813.1|11812.1|148
1653496240000|2022-05-25 16:30:40|11816.4|11815.4|11817.6|11816.6|11819|11818|11814.4|11813.4|155
1653496250000|2022-05-25 16:30:50|11818|11817|11815.9|11814.9|11818|11817|11813.6|11812.6|126
1653496260000|2022-05-25 16:31:00|11816|11815|11815.4|11814.4|11817.5|11816.5|11814.6|11813.6|138
1653496270000|2022-05-25 16:31:10|11815.2|11814.2|11816.4|11815.4|11816.6|11815.6|11813.4|11812.4|91
1653496280000|2022-05-25 16:31:20|11816.2|11815.2|11818.7|11817.7|11819.4|11818.4|11815.6|11814.6|171
1653496290000|2022-05-25 16:31:30|11818.9|11817.9|11818.6|11817.6|11819.9|11818.9|11817.9|11816.9|83
1653496300000|2022-05-25 16:31:40|11818.7|11817.7|11820.7|11819.7|11823.6|11822.6|11818.2|11817.2|208
1653496310000|2022-05-25 16:31:50|11820.6|11819.6|11822.4|11821.4|11823|11822|11819.9|11818.9|71
1653496320000|2022-05-25 16:32:00|11821.9|11820.9|11824.5|11823.5|11825.1|11824.1|11821.9|11820.9|108
1653496330000|2022-05-25 16:32:10|11824.7|11823.7|11820|11819|11827.1|11826.1|11819.6|11818.6|251
1653496340000|2022-05-25 16:32:20|11820.1|11819.1|11818.9|11817.9|11821.5|11820.5|11818.7|11817.7|92
1653496350000|2022-05-25 16:32:30|11819|11818|11820.4|11819.4|11820.9|11819.9|11817.4|11816.4|140
1653496360000|2022-05-25 16:32:40|11820.6|11819.6|11818.1|11817.1|11821.6|11820.6|11815.9|11814.9|119
1653496370000|2022-05-25 16:32:50|11818|11817|11815.6|11814.6|11818.2|11817.2|11815.5|11814.5|45
1653496380000|2022-05-25 16:33:00|11817.2|11816.2|11808.6|11807.6|11817.2|11816.2|11808.5|11807.5|268
1653496390000|2022-05-25 16:33:10|11808.7|11807.7|11807.9|11806.9|11809.7|11808.7|11807.2|11806.2|122
1653496400000|2022-05-25 16:33:20|11807.7|11806.7|11804|11803|11808|11807|11803.6|11802.6|211
1653496410000|2022-05-25 16:33:30|11803.7|11802.7|11806|11805|11807.2|11806.2|11803.4|11802.4|80
1653496420000|2022-05-25 16:33:40|11806.2|11805.2|11810.1|11809.1|11810.6|11809.6|11806|11805|129
1653496430000|2022-05-25 16:33:50|11810|11809|11806.7|11805.7|11810|11809|11804.5|11803.5|72
1653496440000|2022-05-25 16:34:00|11806.6|11805.6|11803.4|11802.4|11806.6|11805.6|11802.9|11801.9|66
1653496450000|2022-05-25 16:34:10|11803.2|11802.2|11804.9|11803.9|11806.2|11805.2|11802.2|11801.2|135
1653496460000|2022-05-25 16:34:20|11805.5|11804.5|11805.6|11804.6|11809.5|11808.5|11805.1|11804.1|96
1653496470000|2022-05-25 16:34:30|11804.7|11803.7|11808|11807|11808|11807|11802.6|11801.6|82
1653496480000|2022-05-25 16:34:40|11807.6|11806.6|11801.5|11800.5|11808|11807|11801.5|11800.5|192
1653496490000|2022-05-25 16:34:50|11801.9|11800.9|11802.1|11801.1|11805|11804|11800.7|11799.7|106
1653496500000|2022-05-25 16:35:00|11802.5|11801.5|11802.6|11801.6|11804.1|11803.1|11800.6|11799.6|168
1653496510000|2022-05-25 16:35:10|11801.6|11800.6|11802.1|11801.1|11804.9|11803.9|11801.4|11800.4|85
1653496520000|2022-05-25 16:35:20|11802|11801|11803.2|11802.2|11803.2|11802.2|11799.5|11798.5|124
1653496530000|2022-05-25 16:35:30|11803.5|11802.5|11800.6|11799.6|11805|11804|11800.4|11799.4|87
1653496540000|2022-05-25 16:35:40|11800.9|11799.9|11801.9|11800.9|11803.1|11802.1|11799.6|11798.6|93
1653496550000|2022-05-25 16:35:50|11802|11801|11802.9|11801.9|11803.4|11802.4|11800.5|11799.5|65
1653496560000|2022-05-25 16:36:00|11802.7|11801.7|11792.1|11791.1|11802.7|11801.7|11792|11791|300
1653496570000|2022-05-25 16:36:10|11792.2|11791.2|11792|11791|11792.2|11791.2|11785|11784|479
1653496580000|2022-05-25 16:36:20|11792.2|11791.2|11796.1|11795.1|11798.1|11797.1|11790.4|11789.4|173
1653496590000|2022-05-25 16:36:30|11796|11795|11791.5|11790.5|11796.4|11795.4|11791.5|11790.5|127
1653496600000|2022-05-25 16:36:40|11791.4|11790.4|11790.2|11789.2|11793|11792|11790.1|11789.1|86
1653496610000|2022-05-25 16:36:50|11790.1|11789.1|11790.9|11789.9|11791.5|11790.5|11789.1|11788.1|95
1653496620000|2022-05-25 16:37:00|11791.4|11790.4|11790|11789|11791.9|11790.9|11787.1|11786.1|189
1653496630000|2022-05-25 16:37:10|11789.6|11788.6|11796.7|11795.7|11797.6|11796.6|11788.6|11787.6|128
1653496640000|2022-05-25 16:37:20|11796.4|11795.4|11794.7|11793.7|11798.7|11797.7|11794|11793|129
1653496650000|2022-05-25 16:37:30|11794.6|11793.6|11796.4|11795.4|11797.4|11796.4|11794.6|11793.6|79
1653496660000|2022-05-25 16:37:40|11796|11795|11796.1|11795.1|11797.5|11796.5|11794.2|11793.2|64
1653496670000|2022-05-25 16:37:50|11795.9|11794.9|11798.1|11797.1|11798.2|11797.2|11794.5|11793.5|66
1653496680000|2022-05-25 16:38:00|11798|11797|11799.1|11798.1|11799.5|11798.5|11796|11795|63
1653496690000|2022-05-25 16:38:10|11799.2|11798.2|11799.4|11798.4|11801.6|11800.6|11797.9|11796.9|125
1653496700000|2022-05-25 16:38:20|11799.5|11798.5|11801.6|11800.6|11802.6|11801.6|11799.4|11798.4|152
1653496710000|2022-05-25 16:38:30|11801.7|11800.7|11807.2|11806.2|11807.5|11806.5|11801.7|11800.7|220
1653496720000|2022-05-25 16:38:40|11807.4|11806.4|11806.5|11805.5|11808|11807|11804.6|11803.6|138
1653496730000|2022-05-25 16:38:50|11806.7|11805.7|11806.6|11805.6|11808.6|11807.6|11806.5|11805.5|72
1653496740000|2022-05-25 16:39:00|11806.4|11805.4|11803.5|11802.5|11806.4|11805.4|11801.7|11800.7|127
1653496750000|2022-05-25 16:39:10|11803.6|11802.6|11800.1|11799.1|11803.6|11802.6|11799.4|11798.4|64
1653496760000|2022-05-25 16:39:20|11800|11799|11802.2|11801.2|11803|11802|11799|11798|65
1653496770000|2022-05-25 16:39:30|11802.5|11801.5|11800.2|11799.2|11803|11802|11800.1|11799.1|27
1653496780000|2022-05-25 16:39:40|11800.4|11799.4|11799.1|11798.1|11800.5|11799.5|11798.6|11797.6|40
1653496790000|2022-05-25 16:39:50|11799.2|11798.2|11796.2|11795.2|11802.1|11801.1|11796|11795|78
1653496800000|2022-05-25 16:40:00|11796.1|11795.1|11797.6|11796.6|11799.9|11798.9|11795.6|11794.6|86
1653496810000|2022-05-25 16:40:10|11797.5|11796.5|11804.2|11803.2|11804.9|11803.9|11797.1|11796.1|100
1653496820000|2022-05-25 16:40:20|11804.1|11803.1|11802.2|11801.2|11805.1|11804.1|11800.7|11799.7|111
1653496830000|2022-05-25 16:40:30|11802.1|11801.1|11801.6|11800.6|11804.1|11803.1|11800.6|11799.6|212
1653496840000|2022-05-25 16:40:40|11801.5|11800.5|11803.2|11802.2|11804.4|11803.4|11801.5|11800.5|51
1653496850000|2022-05-25 16:40:50|11803.4|11802.4|11802.9|11801.9|11804.5|11803.5|11802.5|11801.5|72
1653496860000|2022-05-25 16:41:00|11801.9|11800.9|11801.4|11800.4|11802.2|11801.2|11799.4|11798.4|63
1653496870000|2022-05-25 16:41:10|11801.2|11800.2|11803.6|11802.6|11803.6|11802.6|11798.4|11797.4|77
1653496880000|2022-05-25 16:41:20|11803.5|11802.5|11805|11804|11805.5|11804.5|11802.9|11801.9|145
1653496890000|2022-05-25 16:41:30|11804.9|11803.9|11803.4|11802.4|11805.5|11804.5|11802.2|11801.2|58
1653496900000|2022-05-25 16:41:40|11803.5|11802.5|11804.7|11803.7|11805.6|11804.6|11801.6|11800.6|82
1653496910000|2022-05-25 16:41:50|11805|11804|11807.2|11806.2|11807.2|11806.2|11804.4|11803.4|147
1653496920000|2022-05-25 16:42:00|11807.4|11806.4|11804.6|11803.6|11807.6|11806.6|11802.1|11801.1|173
1653496930000|2022-05-25 16:42:10|11804.5|11803.5|11804.5|11803.5|11805.6|11804.6|11803.4|11802.4|138
1653496940000|2022-05-25 16:42:20|11804.4|11803.4|11804.4|11803.4|11804.9|11803.9|11800.9|11799.9|78
1653496950000|2022-05-25 16:42:30|11804.5|11803.5|11805.7|11804.7|11807.2|11806.2|11802.5|11801.5|72
1653496960000|2022-05-25 16:42:40|11806|11805|11805.7|11804.7|11806.7|11805.7|11804.3|11803.3|52
1653496970000|2022-05-25 16:42:50|11805.8|11804.8|11803.8|11802.8|11807.5|11806.5|11803.6|11802.6|84
1653496980000|2022-05-25 16:43:00|11804|11803|11808.5|11807.5|11808.5|11807.5|11804|11803|153
1653496990000|2022-05-25 16:43:10|11808.6|11807.6|11803|11802|11809.5|11808.5|11801.8|11800.8|105
1653497000000|2022-05-25 16:43:20|11802.8|11801.8|11796.8|11795.8|11802.8|11801.8|11796.7|11795.7|141
1653497010000|2022-05-25 16:43:30|11797.1|11796.1|11801.2|11800.2|11802.1|11801.1|11797.1|11796.1|145
1653497020000|2022-05-25 16:43:40|11801.1|11800.1|11804.1|11803.1|11804.3|11803.3|11801.1|11800.1|168
1653497030000|2022-05-25 16:43:50|11804.5|11803.5|11804.1|11803.1|11805.6|11804.6|11803.5|11802.5|86
1653497040000|2022-05-25 16:44:00|11804|11803|11804.3|11803.3|11804.6|11803.6|11800.3|11799.3|98
1653497050000|2022-05-25 16:44:10|11804.2|11803.2|11807.8|11806.8|11808.5|11807.5|11804.2|11803.2|102
1653497060000|2022-05-25 16:44:20|11808|11807|11812.5|11811.5|11813.5|11812.5|11806.3|11805.3|192
1653497070000|2022-05-25 16:44:30|11812.2|11811.2|11807.7|11806.7|11812.5|11811.5|11806.7|11805.7|92
1653497080000|2022-05-25 16:44:40|11807.6|11806.6|11810|11809|11811.7|11810.7|11807.5|11806.5|78
1653497090000|2022-05-25 16:44:50|11809.7|11808.7|11813.1|11812.1|11813.1|11812.1|11809.6|11808.6|62
1653497100000|2022-05-25 16:45:00|11813.5|11812.5|11809.3|11808.3|11814.3|11813.3|11808.6|11807.6|214
1653497110000|2022-05-25 16:45:10|11809.6|11808.6|11817|11816|11817|11816|11807.8|11806.8|147
1653497120000|2022-05-25 16:45:20|11817.1|11816.1|11817.5|11816.5|11817.8|11816.8|11815|11814|127
1653497130000|2022-05-25 16:45:30|11817.3|11816.3|11814.7|11813.7|11817.3|11816.3|11813.3|11812.3|90
1653497140000|2022-05-25 16:45:40|11814.6|11813.6|11813.7|11812.7|11816.7|11815.7|11812.7|11811.7|68
1653497150000|2022-05-25 16:45:50|11813.8|11812.8|11812.7|11811.7|11815|11814|11811.7|11810.7|64
1653497160000|2022-05-25 16:46:00|11812.3|11811.3|11812.3|11811.3|11815.7|11814.7|11811.8|11810.8|120
1653497170000|2022-05-25 16:46:10|11812.2|11811.2|11812.3|11811.3|11813.2|11812.2|11810.6|11809.6|50
1653497180000|2022-05-25 16:46:20|11812.5|11811.5|11808.1|11807.1|11813.3|11812.3|11808.1|11807.1|90
1653497190000|2022-05-25 16:46:30|11808.2|11807.2|11814.7|11813.7|11815.6|11814.6|11808.2|11807.2|78
1653497200000|2022-05-25 16:46:40|11814.8|11813.8|11814.5|11813.5|11814.8|11813.8|11812.1|11811.1|59
1653497210000|2022-05-25 16:46:50|11814.3|11813.3|11816.2|11815.2|11817.2|11816.2|11814.3|11813.3|80
1653497220000|2022-05-25 16:47:00|11816.5|11815.5|11817.1|11816.1|11817.8|11816.8|11816.2|11815.2|50
1653497230000|2022-05-25 16:47:10|11817.2|11816.2|11817.3|11816.3|11819.3|11818.3|11815.2|11814.2|149
1653497240000|2022-05-25 16:47:20|11817.2|11816.2|11818.6|11817.6|11819.2|11818.2|11816.1|11815.1|59
1653497250000|2022-05-25 16:47:30|11818.5|11817.5|11819.8|11818.8|11821|11820|11817.8|11816.8|126
1653497260000|2022-05-25 16:47:40|11819.7|11818.7|11819.1|11818.1|11820.3|11819.3|11818.5|11817.5|135
1653497270000|2022-05-25 16:47:50|11819.2|11818.2|11816.5|11815.5|11819.8|11818.8|11814.6|11813.6|95
1653497280000|2022-05-25 16:48:00|11816.7|11815.7|11819.6|11818.6|11820.3|11819.3|11816.3|11815.3|86
1653497290000|2022-05-25 16:48:10|11819.8|11818.8|11820.5|11819.5|11820.7|11819.7|11817.5|11816.5|90
1653497300000|2022-05-25 16:48:20|11820.6|11819.6|11820.8|11819.8|11821.7|11820.7|11820|11819|80
1653497310000|2022-05-25 16:48:30|11820.7|11819.7|11819.3|11818.3|11821.5|11820.5|11817.6|11816.6|71
1653497320000|2022-05-25 16:48:40|11819.2|11818.2|11825.6|11824.6|11825.6|11824.6|11818.7|11817.7|112
1653497330000|2022-05-25 16:48:50|11825.5|11824.5|11825.1|11824.1|11826.3|11825.3|11823.8|11822.8|151
1653497340000|2022-05-25 16:49:00|11825.3|11824.3|11831.6|11830.6|11831.6|11830.6|11825.1|11824.1|254
1653497350000|2022-05-25 16:49:10|11831.8|11830.8|11833.6|11832.6|11834.8|11833.8|11830.1|11829.1|261
1653497360000|2022-05-25 16:49:20|11833.7|11832.7|11836.7|11835.7|11838.3|11837.3|11833.6|11832.6|200
1653497370000|2022-05-25 16:49:30|11836.6|11835.6|11831.3|11830.3|11838|11837|11831.3|11830.3|232
1653497380000|2022-05-25 16:49:40|11831.6|11830.6|11836|11835|11836.8|11835.8|11831.2|11830.2|92
1653497390000|2022-05-25 16:49:50|11836.1|11835.1|11832.3|11831.3|11836.7|11835.7|11831.8|11830.8|97
1653497400000|2022-05-25 16:50:00|11832.2|11831.2|11828|11827|11832.2|11831.2|11825.6|11824.6|239
1653497410000|2022-05-25 16:50:10|11828.1|11827.1|11824.7|11823.7|11828.2|11827.2|11824.7|11823.7|119
1653497420000|2022-05-25 16:50:20|11825|11824|11824.7|11823.7|11826.3|11825.3|11823.3|11822.3|128
1653497430000|2022-05-25 16:50:30|11824.8|11823.8|11824.8|11823.8|11827.5|11826.5|11824|11823|70
1653497440000|2022-05-25 16:50:40|11824.7|11823.7|11825.2|11824.2|11825.5|11824.5|11822.2|11821.2|113
1653497450000|2022-05-25 16:50:50|11824.3|11823.3|11824.3|11823.3|11825.2|11824.2|11822|11821|93
1653497460000|2022-05-25 16:51:00|11824.2|11823.2|11828|11827|11828|11827|11823.8|11822.8|122
1653497470000|2022-05-25 16:51:10|11828.2|11827.2|11829.2|11828.2|11831|11830|11827.3|11826.3|99
1653497480000|2022-05-25 16:51:20|11829.3|11828.3|11827.3|11826.3|11829.3|11828.3|11823.7|11822.7|106
1653497490000|2022-05-25 16:51:30|11827.5|11826.5|11826|11825|11827.5|11826.5|11825.5|11824.5|43
1653497500000|2022-05-25 16:51:40|11825.8|11824.8|11828.7|11827.7|11829.2|11828.2|11825.8|11824.8|69
1653497510000|2022-05-25 16:51:50|11829.5|11828.5|11828|11827|11831|11830|11827.6|11826.6|91
1653497520000|2022-05-25 16:52:00|11828.1|11827.1|11828.6|11827.6|11830|11829|11826|11825|79
1653497530000|2022-05-25 16:52:10|11828.7|11827.7|11829|11828|11829.1|11828.1|11826.3|11825.3|28
1653497540000|2022-05-25 16:52:20|11828.7|11827.7|11827.1|11826.1|11830|11829|11826.7|11825.7|61
1653497550000|2022-05-25 16:52:30|11827|11826|11825.7|11824.7|11828.5|11827.5|11824.8|11823.8|51
1653497560000|2022-05-25 16:52:40|11825.6|11824.6|11825|11824|11827.3|11826.3|11824.5|11823.5|55
1653497570000|2022-05-25 16:52:50|11824.1|11823.1|11823.8|11822.8|11826.6|11825.6|11823.3|11822.3|65
1653497580000|2022-05-25 16:53:00|11823.7|11822.7|11824.8|11823.8|11826.1|11825.1|11823.6|11822.6|56
1653497590000|2022-05-25 16:53:10|11825|11824|11817.6|11816.6|11825|11824|11816|11815|232
1653497600000|2022-05-25 16:53:20|11818.2|11817.2|11822.5|11821.5|11823.3|11822.3|11817|11816|118
1653497610000|2022-05-25 16:53:30|11822.3|11821.3|11820.6|11819.6|11825.1|11824.1|11820.5|11819.5|85
1653497620000|2022-05-25 16:53:40|11820.5|11819.5|11820.5|11819.5|11822|11821|11817.7|11816.7|69
1653497630000|2022-05-25 16:53:50|11820.1|11819.1|11818.3|11817.3|11820.5|11819.5|11817.6|11816.6|75
1653497640000|2022-05-25 16:54:00|11818.5|11817.5|11816.5|11815.5|11821.2|11820.2|11813.8|11812.8|141
1653497650000|2022-05-25 16:54:10|11816.6|11815.6|11820.6|11819.6|11820.6|11819.6|11815.8|11814.8|64
1653497660000|2022-05-25 16:54:20|11821.2|11820.2|11819.7|11818.7|11823.3|11822.3|11819.7|11818.7|65
1653497670000|2022-05-25 16:54:30|11820|11819|11819.5|11818.5|11821.5|11820.5|11817|11816|83
1653497680000|2022-05-25 16:54:40|11819.6|11818.6|11822.1|11821.1|11823.6|11822.6|11819.3|11818.3|41
1653497690000|2022-05-25 16:54:50|11821.7|11820.7|11821.6|11820.6|11822.7|11821.7|11819.8|11818.8|38
1653497700000|2022-05-25 16:55:00|11821.5|11820.5|11819.6|11818.6|11821.5|11820.5|11819|11818|41
1653497710000|2022-05-25 16:55:10|11819.3|11818.3|11819.3|11818.3|11821.1|11820.1|11817.8|11816.8|68
1653497720000|2022-05-25 16:55:20|11819.5|11818.5|11822|11821|11822|11821|11818.3|11817.3|27
1653497730000|2022-05-25 16:55:30|11822.2|11821.2|11824.5|11823.5|11824.7|11823.7|11822|11821|64
1653497740000|2022-05-25 16:55:40|11824|11823|11821.2|11820.2|11824.8|11823.8|11820|11819|78
1653497750000|2022-05-25 16:55:50|11821.1|11820.1|11820.6|11819.6|11821.6|11820.6|11819.2|11818.2|32
1653497760000|2022-05-25 16:56:00|11820.2|11819.2|11817|11816|11821.2|11820.2|11816.6|11815.6|81
1653497770000|2022-05-25 16:56:10|11817.1|11816.1|11817.3|11816.3|11819.5|11818.5|11816.7|11815.7|48
1653497780000|2022-05-25 16:56:20|11817.2|11816.2|11816.2|11815.2|11819.6|11818.6|11816.1|11815.1|40
1653497790000|2022-05-25 16:56:30|11816.1|11815.1|11813.8|11812.8|11817.3|11816.3|11813.6|11812.6|66
1653497800000|2022-05-25 16:56:40|11813.7|11812.7|11812.3|11811.3|11813.8|11812.8|11810.1|11809.1|143
1653497810000|2022-05-25 16:56:50|11812.7|11811.7|11806.6|11805.6|11812.7|11811.7|11806.2|11805.2|201
1653497820000|2022-05-25 16:57:00|11807|11806|11818|11817|11819.2|11818.2|11807|11806|287
1653497830000|2022-05-25 16:57:10|11817.6|11816.6|11820|11819|11822.2|11821.2|11816.3|11815.3|126
1653497840000|2022-05-25 16:57:20|11820.1|11819.1|11818.7|11817.7|11822|11821|11817.6|11816.6|84
1653497850000|2022-05-25 16:57:30|11818.6|11817.6|11819.7|11818.7|11820.5|11819.5|11814.7|11813.7|81
1653497860000|2022-05-25 16:57:40|11819.8|11818.8|11819.8|11818.8|11821.5|11820.5|11818.8|11817.8|74
1653497870000|2022-05-25 16:57:50|11819.6|11818.6|11821|11820|11821.2|11820.2|11818|11817|31
1653497880000|2022-05-25 16:58:00|11820.8|11819.8|11826.7|11825.7|11827.1|11826.1|11820.8|11819.8|217
1653497890000|2022-05-25 16:58:10|11826.8|11825.8|11829.6|11828.6|11831.1|11830.1|11826.5|11825.5|153
1653497900000|2022-05-25 16:58:20|11829.7|11828.7|11829|11828|11831.2|11830.2|11828.7|11827.7|105
1653497910000|2022-05-25 16:58:30|11829.1|11828.1|11829.8|11828.8|11829.8|11828.8|11826|11825|115
1653497920000|2022-05-25 16:58:40|11829.7|11828.7|11827.6|11826.6|11830.2|11829.2|11827.1|11826.1|35
1653497930000|2022-05-25 16:58:50|11826.7|11825.7|11829.3|11828.3|11829.6|11828.6|11824.2|11823.2|68
1653497940000|2022-05-25 16:59:00|11829.5|11828.5|11836.8|11835.8|11836.8|11835.8|11829.5|11828.5|250
1653497950000|2022-05-25 16:59:10|11836.5|11835.5|11834.2|11833.2|11837.6|11836.6|11834.1|11833.1|143
1653497960000|2022-05-25 16:59:20|11834.1|11833.1|11841.2|11840.2|11843.6|11842.6|11833.7|11832.7|373
1653497970000|2022-05-25 16:59:30|11841.3|11840.3|11836.6|11835.6|11842.7|11841.7|11836.6|11835.6|156
1653497980000|2022-05-25 16:59:40|11837.1|11836.1|11837.8|11836.8|11838.8|11837.8|11835.7|11834.7|115
1653497990000|2022-05-25 16:59:50|11837.7|11836.7|11837.7|11836.7|11841|11840|11836.1|11835.1|117
1653498000000|2022-05-25 17:00:00|11837.8|11836.8|11832.2|11831.2|11838.5|11837.5|11830.5|11829.5|316
1653498010000|2022-05-25 17:00:10|11832.1|11831.1|11832.3|11831.3|11836.1|11835.1|11831.2|11830.2|91
1653498020000|2022-05-25 17:00:20|11832.2|11831.2|11829.7|11828.7|11832.2|11831.2|11825.7|11824.7|166
1653498030000|2022-05-25 17:00:30|11829.6|11828.6|11827.1|11826.1|11830.7|11829.7|11826.5|11825.5|120
1653498040000|2022-05-25 17:00:40|11827.2|11826.2|11826.3|11825.3|11828.6|11827.6|11825.3|11824.3|161
1653498050000|2022-05-25 17:00:50|11826.2|11825.2|11826|11825|11826.2|11825.2|11822.8|11821.8|110
1653498060000|2022-05-25 17:01:00|11825.7|11824.7|11832.8|11831.8|11832.8|11831.8|11825.7|11824.7|165
1653498070000|2022-05-25 17:01:10|11832.2|11831.2|11826|11825|11832.6|11831.6|11825.2|11824.2|81
1653498080000|2022-05-25 17:01:20|11825.8|11824.8|11827.2|11826.2|11828.1|11827.1|11823.5|11822.5|82
1653498090000|2022-05-25 17:01:30|11827.5|11826.5|11828|11827|11829.5|11828.5|11827.2|11826.2|64
1653498100000|2022-05-25 17:01:40|11827.8|11826.8|11829.3|11828.3|11831.1|11830.1|11827.3|11826.3|63
1653498110000|2022-05-25 17:01:50|11829.5|11828.5|11822.2|11821.2|11831.1|11830.1|11822.1|11821.1|195
1653498120000|2022-05-25 17:02:00|11822.5|11821.5|11821.6|11820.6|11825.1|11824.1|11820.2|11819.2|171
1653498130000|2022-05-25 17:02:10|11820.1|11819.1|11820.2|11819.2|11821.2|11820.2|11816.7|11815.7|179
1653498140000|2022-05-25 17:02:20|11820.3|11819.3|11822.2|11821.2|11822.8|11821.8|11818.2|11817.2|111
1653498150000|2022-05-25 17:02:30|11822.1|11821.1|11821.5|11820.5|11823|11822|11820.5|11819.5|65
1653498160000|2022-05-25 17:02:40|11821.6|11820.6|11828.7|11827.7|11828.7|11827.7|11821.6|11820.6|106
1653498170000|2022-05-25 17:02:50|11828.8|11827.8|11827.1|11826.1|11830|11829|11826.2|11825.2|82
1653498180000|2022-05-25 17:03:00|11827|11826|11827.8|11826.8|11828|11827|11825.1|11824.1|56
1653498190000|2022-05-25 17:03:10|11827.7|11826.7|11822.7|11821.7|11827.8|11826.8|11822.7|11821.7|63
1653498200000|2022-05-25 17:03:20|11822.8|11821.8|11823.6|11822.6|11824.3|11823.3|11820.6|11819.6|83
1653498210000|2022-05-25 17:03:30|11823.5|11822.5|11822.7|11821.7|11824.5|11823.5|11822.3|11821.3|58
1653498220000|2022-05-25 17:03:40|11822.8|11821.8|11822.8|11821.8|11826.6|11825.6|11822.8|11821.8|72
1653498230000|2022-05-25 17:03:50|11822.7|11821.7|11823.5|11822.5|11823.5|11822.5|11820.8|11819.8|104
1653498240000|2022-05-25 17:04:00|11823.6|11822.6|11820.2|11819.2|11824.2|11823.2|11820.2|11819.2|76
1653498250000|2022-05-25 17:04:10|11820.3|11819.3|11817.3|11816.3|11821|11820|11816|11815|119
1653498260000|2022-05-25 17:04:20|11817.7|11816.7|11817.1|11816.1|11820|11819|11816.2|11815.2|101
1653498270000|2022-05-25 17:04:30|11817.2|11816.2|11816.8|11815.8|11819.8|11818.8|11815.8|11814.8|74
1653498280000|2022-05-25 17:04:40|11817|11816|11821.1|11820.1|11821.1|11820.1|11816.6|11815.6|75
1653498290000|2022-05-25 17:04:50|11821|11820|11821.7|11820.7|11823.1|11822.1|11819.3|11818.3|77
1653498300000|2022-05-25 17:05:00|11822.3|11821.3|11827.2|11826.2|11829.1|11828.1|11822.2|11821.2|133
1653498310000|2022-05-25 17:05:10|11827.1|11826.1|11822.5|11821.5|11827.1|11826.1|11821.8|11820.8|86
1653498320000|2022-05-25 17:05:20|11822.3|11821.3|11826.3|11825.3|11826.3|11825.3|11821.7|11820.7|61
1653498330000|2022-05-25 17:05:30|11825.8|11824.8|11826.2|11825.2|11827.7|11826.7|11825.2|11824.2|73
1653498340000|2022-05-25 17:05:40|11826.7|11825.7|11825.6|11824.6|11827.2|11826.2|11824.1|11823.1|77
1653498350000|2022-05-25 17:05:50|11824.8|11823.8|11826|11825|11826.6|11825.6|11823.3|11822.3|99
1653498360000|2022-05-25 17:06:00|11825.8|11824.8|11829.6|11828.6|11831.3|11830.3|11824.8|11823.8|178
1653498370000|2022-05-25 17:06:10|11830|11829|11823.6|11822.6|11831.5|11830.5|11823.5|11822.5|140
1653498380000|2022-05-25 17:06:20|11823.5|11822.5|11821.6|11820.6|11823.5|11822.5|11820.2|11819.2|86
1653498390000|2022-05-25 17:06:30|11821.5|11820.5|11820.5|11819.5|11825.1|11824.1|11819.2|11818.2|110
1653498400000|2022-05-25 17:06:40|11820.3|11819.3|11819|11818|11822.6|11821.6|11818.1|11817.1|67
1653498410000|2022-05-25 17:06:50|11818.7|11817.7|11815.8|11814.8|11819.5|11818.5|11815.8|11814.8|109
1653498420000|2022-05-25 17:07:00|11816.1|11815.1|11820.8|11819.8|11822.1|11821.1|11816|11815|63
1653498430000|2022-05-25 17:07:10|11821|11820|11817.5|11816.5|11822|11821|11817.5|11816.5|78
1653498440000|2022-05-25 17:07:20|11817.2|11816.2|11822|11821|11822.8|11821.8|11817.1|11816.1|68
1653498450000|2022-05-25 17:07:30|11821.8|11820.8|11824|11823|11824.3|11823.3|11821.5|11820.5|65
1653498460000|2022-05-25 17:07:40|11824.2|11823.2|11821.5|11820.5|11824.8|11823.8|11821|11820|30
1653498470000|2022-05-25 17:07:50|11821.3|11820.3|11820.6|11819.6|11822.2|11821.2|11819.5|11818.5|34
1653498480000|2022-05-25 17:08:00|11820.7|11819.7|11818.3|11817.3|11821.6|11820.6|11817.8|11816.8|58
1653498490000|2022-05-25 17:08:10|11818.7|11817.7|11814|11813|11818.8|11817.8|11813.2|11812.2|185
1653498500000|2022-05-25 17:08:20|11813.8|11812.8|11819.8|11818.8|11820.8|11819.8|11813.3|11812.3|141
1653498510000|2022-05-25 17:08:30|11819.7|11818.7|11820.2|11819.2|11820.5|11819.5|11816.7|11815.7|80
1653498520000|2022-05-25 17:08:40|11820.7|11819.7|11821.7|11820.7|11822.6|11821.6|11819.3|11818.3|67
1653498530000|2022-05-25 17:08:50|11821.6|11820.6|11825.5|11824.5|11825.7|11824.7|11821.3|11820.3|74
1653498540000|2022-05-25 17:09:00|11825.3|11824.3|11825.3|11824.3|11827.7|11826.7|11823.2|11822.2|87
1653498550000|2022-05-25 17:09:10|11825.2|11824.2|11826.2|11825.2|11826.2|11825.2|11823.3|11822.3|43
1653498560000|2022-05-25 17:09:20|11825.5|11824.5|11824.8|11823.8|11826.6|11825.6|11822.2|11821.2|47
1653498570000|2022-05-25 17:09:30|11824.7|11823.7|11823.7|11822.7|11824.7|11823.7|11823|11822|22
1653498580000|2022-05-25 17:09:40|11823|11822|11823.3|11822.3|11826.5|11825.5|11822.8|11821.8|36
1653498590000|2022-05-25 17:09:50|11823.5|11822.5|11825.2|11824.2|11825.5|11824.5|11822.6|11821.6|33
1653498600000|2022-05-25 17:10:00|11825|11824|11822.3|11821.3|11829|11828|11822.3|11821.3|128
1653498610000|2022-05-25 17:10:10|11822.2|11821.2|11822.6|11821.6|11823.2|11822.2|11817.7|11816.7|119
1653498620000|2022-05-25 17:10:20|11822.5|11821.5|11820|11819|11822.8|11821.8|11817.7|11816.7|54
1653498630000|2022-05-25 17:10:30|11820.2|11819.2|11816.2|11815.2|11821.7|11820.7|11815.3|11814.3|125
1653498640000|2022-05-25 17:10:40|11816.1|11815.1|11819.7|11818.7|11820.2|11819.2|11814.3|11813.3|118
1653498650000|2022-05-25 17:10:50|11819.6|11818.6|11818|11817|11822|11821|11817.1|11816.1|56
1653498660000|2022-05-25 17:11:00|11817.8|11816.8|11815.3|11814.3|11819|11818|11815.3|11814.3|68
1653498670000|2022-05-25 17:11:10|11815.2|11814.2|11812.7|11811.7|11816|11815|11811.2|11810.2|147
1653498680000|2022-05-25 17:11:20|11812.6|11811.6|11809|11808|11813.5|11812.5|11807.8|11806.8|140
1653498690000|2022-05-25 17:11:30|11808.7|11807.7|11809.1|11808.1|11811.5|11810.5|11808.1|11807.1|98
1653498700000|2022-05-25 17:11:40|11809|11808|11805.1|11804.1|11809.7|11808.7|11805.1|11804.1|153
1653498710000|2022-05-25 17:11:50|11805|11804|11804.5|11803.5|11805|11804|11801.1|11800.1|212
1653498720000|2022-05-25 17:12:00|11804.2|11803.2|11797.8|11796.8|11805.6|11804.6|11797.7|11796.7|176
1653498730000|2022-05-25 17:12:10|11798|11797|11797.7|11796.7|11799.7|11798.7|11795|11794|219
1653498740000|2022-05-25 17:12:20|11798|11797|11802.1|11801.1|11803.6|11802.6|11796.8|11795.8|131
1653498750000|2022-05-25 17:12:30|11802.2|11801.2|11799.7|11798.7|11804.5|11803.5|11799.1|11798.1|72
1653498760000|2022-05-25 17:12:40|11799.5|11798.5|11796.2|11795.2|11799.8|11798.8|11796|11795|76
1653498770000|2022-05-25 17:12:50|11796.1|11795.1|11792|11791|11796.7|11795.7|11792|11791|155
1653498780000|2022-05-25 17:13:00|11792.3|11791.3|11796.8|11795.8|11797.5|11796.5|11792|11791|163
1653498790000|2022-05-25 17:13:10|11796.7|11795.7|11802.3|11801.3|11802.7|11801.7|11796.7|11795.7|133
1653498800000|2022-05-25 17:13:20|11802.2|11801.2|11801.2|11800.2|11802.2|11801.2|11799.1|11798.1|203
1653498810000|2022-05-25 17:13:30|11801.1|11800.1|11798.6|11797.6|11801.5|11800.5|11797.6|11796.6|86
1653498820000|2022-05-25 17:13:40|11798.3|11797.3|11800.2|11799.2|11801.6|11800.6|11798.2|11797.2|49
1653498830000|2022-05-25 17:13:50|11800.1|11799.1|11802.7|11801.7|11802.7|11801.7|11799.5|11798.5|67
1653498840000|2022-05-25 17:14:00|11802.6|11801.6|11804.3|11803.3|11805.2|11804.2|11802.1|11801.1|57
1653498850000|2022-05-25 17:14:10|11804.5|11803.5|11808.8|11807.8|11809|11808|11804.2|11803.2|105
1653498860000|2022-05-25 17:14:20|11809|11808|11809.5|11808.5|11811.3|11810.3|11808.3|11807.3|129
1653498870000|2022-05-25 17:14:30|11809.6|11808.6|11812.2|11811.2|11812.8|11811.8|11809.5|11808.5|86
1653498880000|2022-05-25 17:14:40|11812.5|11811.5|11816.6|11815.6|11816.6|11815.6|11810.6|11809.6|109
1653498890000|2022-05-25 17:14:50|11816.7|11815.7|11816.2|11815.2|11817.1|11816.1|11814.5|11813.5|79
1653498900000|2022-05-25 17:15:00|11815.8|11814.8|11816|11815|11817.6|11816.6|11815.3|11814.3|100
1653498910000|2022-05-25 17:15:10|11816.1|11815.1|11817.7|11816.7|11818.5|11817.5|11815|11814|101
1653498920000|2022-05-25 17:15:20|11817.6|11816.6|11826.5|11825.5|11826.7|11825.7|11817.6|11816.6|278
1653498930000|2022-05-25 17:15:30|11825.7|11824.7|11825|11824|11827.6|11826.6|11823.3|11822.3|172
1653498940000|2022-05-25 17:15:40|11825.1|11824.1|11824.7|11823.7|11825.6|11824.6|11822.2|11821.2|85
1653498950000|2022-05-25 17:15:50|11824.6|11823.6|11826|11825|11829.1|11828.1|11824.2|11823.2|201
1653498960000|2022-05-25 17:16:00|11826.7|11825.7|11824.6|11823.6|11828|11827|11821.1|11820.1|130
1653498970000|2022-05-25 17:16:10|11824.7|11823.7|11827.6|11826.6|11828|11827|11822.2|11821.2|150
1653498980000|2022-05-25 17:16:20|11827.7|11826.7|11830.2|11829.2|11832.7|11831.7|11827.3|11826.3|172
1653498990000|2022-05-25 17:16:30|11830.1|11829.1|11824.6|11823.6|11830.7|11829.7|11824.2|11823.2|99
1653499000000|2022-05-25 17:16:40|11823.3|11822.3|11823.7|11822.7|11825.5|11824.5|11822.2|11821.2|70
1653499010000|2022-05-25 17:16:50|11823.8|11822.8|11823.2|11822.2|11824.5|11823.5|11822.5|11821.5|32
1653499020000|2022-05-25 17:17:00|11823.3|11822.3|11820.2|11819.2|11823.3|11822.3|11820.1|11819.1|142
1653499030000|2022-05-25 17:17:10|11820.3|11819.3|11818.5|11817.5|11822.5|11821.5|11818|11817|173
1653499040000|2022-05-25 17:17:20|11818.3|11817.3|11819|11818|11819.2|11818.2|11816.1|11815.1|84
1653499050000|2022-05-25 17:17:30|11819.1|11818.1|11817.8|11816.8|11820.1|11819.1|11817.1|11816.1|58
1653499060000|2022-05-25 17:17:40|11817.7|11816.7|11818.6|11817.6|11819.3|11818.3|11815.6|11814.6|48
1653499070000|2022-05-25 17:17:50|11818.5|11817.5|11824.3|11823.3|11824.3|11823.3|11818.2|11817.2|89
1653499080000|2022-05-25 17:18:00|11824|11823|11823.5|11822.5|11824.5|11823.5|11820.5|11819.5|48
1653499090000|2022-05-25 17:18:10|11823.6|11822.6|11826|11825|11827.5|11826.5|11823.6|11822.6|76
1653499100000|2022-05-25 17:18:20|11826.1|11825.1|11827.6|11826.6|11828.8|11827.8|11825.5|11824.5|67
1653499110000|2022-05-25 17:18:30|11827.5|11826.5|11825.5|11824.5|11828.5|11827.5|11825.2|11824.2|67
1653499120000|2022-05-25 17:18:40|11825.3|11824.3|11822.1|11821.1|11826|11825|11821.8|11820.8|53
1653499130000|2022-05-25 17:18:50|11822|11821|11817.7|11816.7|11822|11821|11816.6|11815.6|55
1653499140000|2022-05-25 17:19:00|11817.6|11816.6|11816.5|11815.5|11817.8|11816.8|11814.8|11813.8|128
1653499150000|2022-05-25 17:19:10|11816.3|11815.3|11817.7|11816.7|11817.7|11816.7|11814.7|11813.7|96
1653499160000|2022-05-25 17:19:20|11818|11817|11816|11815|11818|11817|11813.7|11812.7|57
1653499170000|2022-05-25 17:19:30|11816.2|11815.2|11812.2|11811.2|11817|11816|11811.5|11810.5|106
1653499180000|2022-05-25 17:19:40|11812.1|11811.1|11812.7|11811.7|11813.3|11812.3|11810.6|11809.6|60
1653499190000|2022-05-25 17:19:50|11813|11812|11815.2|11814.2|11815.8|11814.8|11812.1|11811.1|64
1653499200000|2022-05-25 17:20:00|11815.1|11814.1|11812|11811|11815.7|11814.7|11811.5|11810.5|57
1653499210000|2022-05-25 17:20:10|11811.8|11810.8|11811.1|11810.1|11813.3|11812.3|11808.2|11807.2|116
1653499220000|2022-05-25 17:20:20|11811|11810|11809.7|11808.7|11811.8|11810.8|11808.5|11807.5|64
1653499230000|2022-05-25 17:20:30|11809.6|11808.6|11811.3|11810.3|11811.8|11810.8|11808.5|11807.5|62
1653499240000|2022-05-25 17:20:40|11811.5|11810.5|11808.2|11807.2|11812.6|11811.6|11808.1|11807.1|41
1653499250000|2022-05-25 17:20:50|11808.1|11807.1|11810|11809|11811.1|11810.1|11807.8|11806.8|55
1653499260000|2022-05-25 17:21:00|11809.5|11808.5|11810.3|11809.3|11811.8|11810.8|11808.6|11807.6|56
1653499270000|2022-05-25 17:21:10|11810.2|11809.2|11813.1|11812.1|11813.7|11812.7|11809.2|11808.2|65
1653499280000|2022-05-25 17:21:20|11813.2|11812.2|11816.2|11815.2|11817.3|11816.3|11812.2|11811.2|83
1653499290000|2022-05-25 17:21:30|11816.3|11815.3|11818.5|11817.5|11818.8|11817.8|11816.3|11815.3|82
1653499300000|2022-05-25 17:21:40|11818.6|11817.6|11824.2|11823.2|11825.1|11824.1|11816.8|11815.8|174
1653499310000|2022-05-25 17:21:50|11824.1|11823.1|11823.6|11822.6|11825.2|11824.2|11822.5|11821.5|85
1653499320000|2022-05-25 17:22:00|11822|11821|11820|11819|11822|11821|11818.6|11817.6|139
1653499330000|2022-05-25 17:22:10|11819.8|11818.8|11821.6|11820.6|11821.6|11820.6|11818.3|11817.3|74
1653499340000|2022-05-25 17:22:20|11821.7|11820.7|11816.2|11815.2|11823.2|11822.2|11816.2|11815.2|109
1653499350000|2022-05-25 17:22:30|11816.3|11815.3|11815.1|11814.1|11819.6|11818.6|11814.3|11813.3|76
1653499360000|2022-05-25 17:22:40|11815.2|11814.2|11814.7|11813.7|11817.7|11816.7|11813.5|11812.5|52
1653499370000|2022-05-25 17:22:50|11814.5|11813.5|11813.3|11812.3|11815.3|11814.3|11812.6|11811.6|65
1653499380000|2022-05-25 17:23:00|11812.8|11811.8|11816.6|11815.6|11817|11816|11812.3|11811.3|61
1653499390000|2022-05-25 17:23:10|11816.1|11815.1|11814.1|11813.1|11817.2|11816.2|11813.2|11812.2|44
1653499400000|2022-05-25 17:23:20|11813.3|11812.3|11809.6|11808.6|11814.3|11813.3|11809.5|11808.5|143
1653499410000|2022-05-25 17:23:30|11808.7|11807.7|11812.2|11811.2|11813.1|11812.1|11807.8|11806.8|149
1653499420000|2022-05-25 17:23:40|11812.1|11811.1|11814.5|11813.5|11816|11815|11812|11811|74
1653499430000|2022-05-25 17:23:50|11813.2|11812.2|11808.7|11807.7|11813.5|11812.5|11808.3|11807.3|49
1653499440000|2022-05-25 17:24:00|11808.6|11807.6|11803.7|11802.7|11808.6|11807.6|11801.2|11800.2|226
1653499450000|2022-05-25 17:24:10|11803.6|11802.6|11804|11803|11806|11805|11800.8|11799.8|100
1653499460000|2022-05-25 17:24:20|11804.1|11803.1|11802.7|11801.7|11805.8|11804.8|11801|11800|135
1653499470000|2022-05-25 17:24:30|11802.8|11801.8|11808.2|11807.2|11808.5|11807.5|11802.7|11801.7|86
1653499480000|2022-05-25 17:24:40|11808.6|11807.6|11808.2|11807.2|11810.2|11809.2|11807.1|11806.1|71
1653499490000|2022-05-25 17:24:50|11808.3|11807.3|11810.2|11809.2|11811.5|11810.5|11808|11807|70
1653499500000|2022-05-25 17:25:00|11810.1|11809.1|11809.2|11808.2|11812.2|11811.2|11806.6|11805.6|37
1653499510000|2022-05-25 17:25:10|11809.1|11808.1|11808.8|11807.8|11810|11809|11803.7|11802.7|301
1653499520000|2022-05-25 17:25:20|11809|11808|11804.1|11803.1|11809.1|11808.1|11804.1|11803.1|64
1653499530000|2022-05-25 17:25:30|11804.7|11803.7|11804.7|11803.7|11806.1|11805.1|11803.7|11802.7|151
1653499540000|2022-05-25 17:25:40|11804.5|11803.5|11805|11804|11806.6|11805.6|11803|11802|155
1653499550000|2022-05-25 17:25:50|11805.1|11804.1|11811.6|11810.6|11812.1|11811.1|11805.1|11804.1|96
1653499560000|2022-05-25 17:26:00|11811.5|11810.5|11815.2|11814.2|11816.6|11815.6|11811.3|11810.3|95
1653499570000|2022-05-25 17:26:10|11815.5|11814.5|11825.2|11824.2|11825.2|11824.2|11814.8|11813.8|231
1653499580000|2022-05-25 17:26:20|11824.2|11823.2|11825.3|11824.3|11826.3|11825.3|11823|11822|178
1653499590000|2022-05-25 17:26:30|11824.3|11823.3|11823.2|11822.2|11827.1|11826.1|11821.5|11820.5|211
1653499600000|2022-05-25 17:26:40|11822.7|11821.7|11821.8|11820.8|11824.7|11823.7|11820.7|11819.7|106
1653499610000|2022-05-25 17:26:50|11821.7|11820.7|11827|11826|11827|11826|11820.6|11819.6|69
1653499620000|2022-05-25 17:27:00|11827.2|11826.2|11819.7|11818.7|11827.7|11826.7|11818.6|11817.6|123
1653499630000|2022-05-25 17:27:10|11820|11819|11819.6|11818.6|11821|11820|11817.7|11816.7|91
1653499640000|2022-05-25 17:27:20|11819.2|11818.2|11818.6|11817.6|11821.3|11820.3|11818|11817|164
1653499650000|2022-05-25 17:27:30|11818.7|11817.7|11818.6|11817.6|11819.7|11818.7|11816.6|11815.6|58
1653499660000|2022-05-25 17:27:40|11818.5|11817.5|11820.3|11819.3|11822.5|11821.5|11818.5|11817.5|51
1653499670000|2022-05-25 17:27:50|11821.2|11820.2|11821.1|11820.1|11822.3|11821.3|11818.2|11817.2|132
1653499680000|2022-05-25 17:28:00|11821|11820|11821|11820|11821.3|11820.3|11816.2|11815.2|105
1653499690000|2022-05-25 17:28:10|11820.8|11819.8|11820.6|11819.6|11821.5|11820.5|11817.8|11816.8|91
1653499700000|2022-05-25 17:28:20|11820.7|11819.7|11822.3|11821.3|11823.5|11822.5|11820.2|11819.2|107
1653499710000|2022-05-25 17:28:30|11822.5|11821.5|11821|11820|11823.7|11822.7|11820.6|11819.6|86
1653499720000|2022-05-25 17:28:40|11821.1|11820.1|11824.5|11823.5|11824.5|11823.5|11821.1|11820.1|51
1653499730000|2022-05-25 17:28:50|11824.6|11823.6|11823.2|11822.2|11826.5|11825.5|11823|11822|50
1653499740000|2022-05-25 17:29:00|11823.1|11822.1|11827.6|11826.6|11828.5|11827.5|11822.1|11821.1|76
1653499750000|2022-05-25 17:29:10|11827.7|11826.7|11830|11829|11830.6|11829.6|11826.7|11825.7|168
1653499760000|2022-05-25 17:29:20|11829.7|11828.7|11829.7|11828.7|11833.1|11832.1|11829.3|11828.3|195
1653499770000|2022-05-25 17:29:30|11829.6|11828.6|11835.1|11834.1|11836|11835|11829.3|11828.3|159
1653499780000|2022-05-25 17:29:40|11835|11834|11832.7|11831.7|11837.6|11836.6|11831.3|11830.3|285
1653499790000|2022-05-25 17:29:50|11832.6|11831.6|11828.7|11827.7|11833.8|11832.8|11826.8|11825.8|223
1653499800000|2022-05-25 17:30:00|11828.3|11827.3|11830.6|11829.6|11830.8|11829.8|11824.6|11823.6|150
1653499810000|2022-05-25 17:30:10|11830|11829|11833.6|11832.6|11833.6|11832.6|11828.5|11827.5|93
1653499820000|2022-05-25 17:30:20|11833.2|11832.2|11831.6|11830.6|11834.2|11833.2|11831.6|11830.6|74
1653499830000|2022-05-25 17:30:30|11831.8|11830.8|11834|11833|11834.3|11833.3|11830|11829|82
1653499840000|2022-05-25 17:30:40|11833.8|11832.8|11832.1|11831.1|11836.8|11835.8|11830.8|11829.8|128
1653499850000|2022-05-25 17:30:50|11832.2|11831.2|11829|11828|11834.1|11833.1|11828.8|11827.8|81
1653499860000|2022-05-25 17:31:00|11829.1|11828.1|11832.7|11831.7|11832.7|11831.7|11827.1|11826.1|84
1653499870000|2022-05-25 17:31:10|11832.6|11831.6|11833.5|11832.5|11834|11833|11830.5|11829.5|30
1653499880000|2022-05-25 17:31:20|11833.7|11832.7|11835.3|11834.3|11837|11836|11832.2|11831.2|35
1653499890000|2022-05-25 17:31:30|11835.5|11834.5|11829.5|11828.5|11835.5|11834.5|11826.8|11825.8|258
1653499900000|2022-05-25 17:31:40|11829.7|11828.7|11824.2|11823.2|11829.7|11828.7|11823.3|11822.3|208
1653499910000|2022-05-25 17:31:50|11824|11823|11827|11826|11828.8|11827.8|11823.7|11822.7|58
1653499920000|2022-05-25 17:32:00|11827.2|11826.2|11822.6|11821.6|11827.8|11826.8|11821.7|11820.7|92
1653499930000|2022-05-25 17:32:10|11822.8|11821.8|11827.8|11826.8|11828.7|11827.7|11822.8|11821.8|65
1653499940000|2022-05-25 17:32:20|11827.6|11826.6|11827.7|11826.7|11828.7|11827.7|11825.7|11824.7|130
1653499950000|2022-05-25 17:32:30|11828|11827|11828.7|11827.7|11829.6|11828.6|11827|11826|72
1653499960000|2022-05-25 17:32:40|11828.8|11827.8|11828.2|11827.2|11828.8|11827.8|11827|11826|55
1653499970000|2022-05-25 17:32:50|11827.7|11826.7|11829|11828|11829.5|11828.5|11826.3|11825.3|101
1653499980000|2022-05-25 17:33:00|11829.1|11828.1|11828.6|11827.6|11829.1|11828.1|11825.1|11824.1|55
1653499990000|2022-05-25 17:33:10|11828.2|11827.2|11828.2|11827.2|11828.5|11827.5|11825.1|11824.1|25
1653500000000|2022-05-25 17:33:20|11828.1|11827.1|11832.5|11831.5|11832.7|11831.7|11827.3|11826.3|45
1653500010000|2022-05-25 17:33:30|11832.6|11831.6|11834|11833|11834.1|11833.1|11831|11830|127
1653500020000|2022-05-25 17:33:40|11834.1|11833.1|11833.8|11832.8|11834.7|11833.7|11833.5|11832.5|123
1653500030000|2022-05-25 17:33:50|11832.6|11831.6|11837.8|11836.8|11838.6|11837.6|11832.6|11831.6|166
1653500040000|2022-05-25 17:34:00|11838|11837|11838|11837|11838|11837|11834.2|11833.2|132
1653500050000|2022-05-25 17:34:10|11838.1|11837.1|11836.1|11835.1|11839.5|11838.5|11833.7|11832.7|134
1653500060000|2022-05-25 17:34:20|11836.3|11835.3|11837.7|11836.7|11838.3|11837.3|11834.5|11833.5|93
1653500070000|2022-05-25 17:34:30|11837.8|11836.8|11837.2|11836.2|11839|11838|11834.5|11833.5|49
1653500080000|2022-05-25 17:34:40|11837.3|11836.3|11840.2|11839.2|11840.7|11839.7|11837.3|11836.3|114
1653500090000|2022-05-25 17:34:50|11840.3|11839.3|11840.7|11839.7|11842.5|11841.5|11838.2|11837.2|83
1653500100000|2022-05-25 17:35:00|11840.8|11839.8|11839|11838|11841.1|11840.1|11837.1|11836.1|107
1653500110000|2022-05-25 17:35:10|11838.8|11837.8|11840.5|11839.5|11841.2|11840.2|11838.7|11837.7|64
1653500120000|2022-05-25 17:35:20|11840.6|11839.6|11844.8|11843.8|11845.8|11844.8|11840|11839|299
1653500130000|2022-05-25 17:35:30|11845.2|11844.2|11845.1|11844.1|11848.1|11847.1|11843|11842|195
1653500140000|2022-05-25 17:35:40|11845.2|11844.2|11846.7|11845.7|11848|11847|11845.2|11844.2|156
1653500150000|2022-05-25 17:35:50|11846.6|11845.6|11846.7|11845.7|11849.6|11848.6|11846.3|11845.3|109
1653500160000|2022-05-25 17:36:00|11846.6|11845.6|11845.7|11844.7|11846.8|11845.8|11842.1|11841.1|129
1653500170000|2022-05-25 17:36:10|11845.8|11844.8|11846.8|11845.8|11847|11846|11843.3|11842.3|59
1653500180000|2022-05-25 17:36:20|11847|11846|11846|11845|11847.3|11846.3|11844.6|11843.6|62
1653500190000|2022-05-25 17:36:30|11846.1|11845.1|11848.2|11847.2|11848.8|11847.8|11844.1|11843.1|91
1653500200000|2022-05-25 17:36:40|11848.1|11847.1|11849.8|11848.8|11850|11849|11846.2|11845.2|88
1653500210000|2022-05-25 17:36:50|11850.5|11849.5|11850.5|11849.5|11852.1|11851.1|11849.2|11848.2|139
1653500220000|2022-05-25 17:37:00|11850.3|11849.3|11861|11860|11861.3|11860.3|11850.2|11849.2|601
1653500230000|2022-05-25 17:37:10|11861.1|11860.1|11863.2|11862.2|11863.8|11862.8|11859.8|11858.8|237
1653500240000|2022-05-25 17:37:20|11862.7|11861.7|11864|11863|11864.1|11863.1|11860.8|11859.8|148
1653500250000|2022-05-25 17:37:30|11864.1|11863.1|11860.1|11859.1|11864.6|11863.6|11860.1|11859.1|137
1653500260000|2022-05-25 17:37:40|11860|11859|11857.6|11856.6|11860.1|11859.1|11857|11856|122
1653500270000|2022-05-25 17:37:50|11857.7|11856.7|11854.8|11853.8|11858.2|11857.2|11852.5|11851.5|134
1653500280000|2022-05-25 17:38:00|11855|11854|11857.2|11856.2|11859.8|11858.8|11855|11854|146
1653500290000|2022-05-25 17:38:10|11857.1|11856.1|11861.6|11860.6|11862|11861|11857.1|11856.1|105
1653500300000|2022-05-25 17:38:20|11861.7|11860.7|11860.1|11859.1|11864.3|11863.3|11860|11859|107
1653500310000|2022-05-25 17:38:30|11860|11859|11858.5|11857.5|11860.5|11859.5|11857.8|11856.8|111
1653500320000|2022-05-25 17:38:40|11858.6|11857.6|11855.5|11854.5|11858.7|11857.7|11854.7|11853.7|106
1653500330000|2022-05-25 17:38:50|11855.3|11854.3|11855.6|11854.6|11857|11856|11854.6|11853.6|119
1653500340000|2022-05-25 17:39:00|11855.5|11854.5|11856.5|11855.5|11859.5|11858.5|11855.5|11854.5|130
1653500350000|2022-05-25 17:39:10|11856|11855|11854.5|11853.5|11856.2|11855.2|11853.1|11852.1|134
1653500360000|2022-05-25 17:39:20|11855|11854|11853.7|11852.7|11856|11855|11852.6|11851.6|100
1653500370000|2022-05-25 17:39:30|11853.3|11852.3|11852.8|11851.8|11854.8|11853.8|11852.1|11851.1|113
1653500380000|2022-05-25 17:39:40|11853|11852|11853.3|11852.3|11853.3|11852.3|11851|11850|77
1653500390000|2022-05-25 17:39:50|11853.5|11852.5|11852.1|11851.1|11853.8|11852.8|11849.6|11848.6|69
1653500400000|2022-05-25 17:40:00|11852.2|11851.2|11855.6|11854.6|11857.1|11856.1|11851.7|11850.7|89
1653500410000|2022-05-25 17:40:10|11855.5|11854.5|11854.5|11853.5|11857.3|11856.3|11854.3|11853.3|42
1653500420000|2022-05-25 17:40:20|11854.6|11853.6|11858.3|11857.3|11859|11858|11853.8|11852.8|78
1653500430000|2022-05-25 17:40:30|11858.2|11857.2|11856.8|11855.8|11858.2|11857.2|11855.1|11854.1|61
1653500440000|2022-05-25 17:40:40|11856.7|11855.7|11857.1|11856.1|11857.6|11856.6|11855.2|11854.2|52
1653500450000|2022-05-25 17:40:50|11857|11856|11847.7|11846.7|11857.2|11856.2|11846.1|11845.1|461
1653500460000|2022-05-25 17:41:00|11847.6|11846.6|11848|11847|11848.5|11847.5|11845.2|11844.2|135
1653500470000|2022-05-25 17:41:10|11848.2|11847.2|11841.1|11840.1|11848.2|11847.2|11839.8|11838.8|203
1653500480000|2022-05-25 17:41:20|11841.3|11840.3|11840.7|11839.7|11843.8|11842.8|11840.5|11839.5|110
1653500490000|2022-05-25 17:41:30|11840.5|11839.5|11841.6|11840.6|11843.6|11842.6|11840.3|11839.3|104
1653500500000|2022-05-25 17:41:40|11841.5|11840.5|11845.6|11844.6|11845.8|11844.8|11840.6|11839.6|85
1653500510000|2022-05-25 17:41:50|11845.2|11844.2|11846.2|11845.2|11846.3|11845.3|11843.6|11842.6|53
1653500520000|2022-05-25 17:42:00|11845.5|11844.5|11847.6|11846.6|11847.7|11846.7|11844.5|11843.5|108
1653500530000|2022-05-25 17:42:10|11847.5|11846.5|11847|11846|11849.8|11848.8|11846.6|11845.6|104
1653500540000|2022-05-25 17:42:20|11847.1|11846.1|11852.6|11851.6|11852.6|11851.6|11847|11846|89
1653500550000|2022-05-25 17:42:30|11853|11852|11852.8|11851.8|11853|11852|11850.5|11849.5|51
1653500560000|2022-05-25 17:42:40|11853|11852|11854.3|11853.3|11856.1|11855.1|11852.2|11851.2|146
1653500570000|2022-05-25 17:42:50|11854.2|11853.2|11857.2|11856.2|11858.5|11857.5|11854.1|11853.1|62
1653500580000|2022-05-25 17:43:00|11857.3|11856.3|11858|11857|11861.5|11860.5|11856.8|11855.8|148
1653500590000|2022-05-25 17:43:10|11858.3|11857.3|11857.1|11856.1|11861.3|11860.3|11857.1|11856.1|113
1653500600000|2022-05-25 17:43:20|11857|11856|11858|11857|11858|11857|11855.5|11854.5|76
1653500610000|2022-05-25 17:43:30|11857.7|11856.7|11857.5|11856.5|11858|11857|11853.6|11852.6|48
1653500620000|2022-05-25 17:43:40|11857.6|11856.6|11859.2|11858.2|11860.8|11859.8|11857.6|11856.6|64
1653500630000|2022-05-25 17:43:50|11860|11859|11860.2|11859.2|11861.6|11860.6|11858.8|11857.8|72
1653500640000|2022-05-25 17:44:00|11861|11860|11857.7|11856.7|11861|11860|11856.8|11855.8|62
1653500650000|2022-05-25 17:44:10|11857.6|11856.6|11857.5|11856.5|11860.1|11859.1|11857.1|11856.1|86
1653500660000|2022-05-25 17:44:20|11857.3|11856.3|11858.7|11857.7|11860.1|11859.1|11857.1|11856.1|21
1653500670000|2022-05-25 17:44:30|11858.8|11857.8|11856.7|11855.7|11859.1|11858.1|11856.6|11855.6|34
1653500680000|2022-05-25 17:44:40|11856.8|11855.8|11857.7|11856.7|11857.8|11856.8|11854.6|11853.6|47
1653500690000|2022-05-25 17:44:50|11857.6|11856.6|11855.5|11854.5|11857.6|11856.6|11854.8|11853.8|43
1653500700000|2022-05-25 17:45:00|11855.6|11854.6|11859.5|11858.5|11860.1|11859.1|11855.6|11854.6|140
1653500710000|2022-05-25 17:45:10|11859.8|11858.8|11859.5|11858.5|11862.2|11861.2|11859.1|11858.1|75
1653500720000|2022-05-25 17:45:20|11859.3|11858.3|11860.5|11859.5|11861|11860|11859|11858|42
1653500730000|2022-05-25 17:45:30|11861|11860|11858.5|11857.5|11861.8|11860.8|11858.2|11857.2|49
1653500740000|2022-05-25 17:45:40|11858.3|11857.3|11859|11858|11860.5|11859.5|11857.5|11856.5|56
1653500750000|2022-05-25 17:45:50|11859.1|11858.1|11856.5|11855.5|11862.1|11861.1|11856.5|11855.5|75
1653500760000|2022-05-25 17:46:00|11856.6|11855.6|11858.7|11857.7|11859.8|11858.8|11856.5|11855.5|77
1653500770000|2022-05-25 17:46:10|11858.5|11857.5|11857.7|11856.7|11859.1|11858.1|11857.3|11856.3|76
1653500780000|2022-05-25 17:46:20|11857.6|11856.6|11853.6|11852.6|11857.6|11856.6|11852.2|11851.2|108
1653500790000|2022-05-25 17:46:30|11853.3|11852.3|11853.1|11852.1|11854.6|11853.6|11852.1|11851.1|65
1653500800000|2022-05-25 17:46:40|11853.2|11852.2|11855.3|11854.3|11856.8|11855.8|11852.2|11851.2|59
1653500810000|2022-05-25 17:46:50|11855.1|11854.1|11852.2|11851.2|11855.2|11854.2|11852.2|11851.2|31
1653500820000|2022-05-25 17:47:00|11852.3|11851.3|11852.2|11851.2|11854.1|11853.1|11851.3|11850.3|108
1653500830000|2022-05-25 17:47:10|11852.1|11851.1|11850.2|11849.2|11853.2|11852.2|11848.8|11847.8|77
1653500840000|2022-05-25 17:47:20|11850.1|11849.1|11852|11851|11852.5|11851.5|11849.7|11848.7|47
1653500850000|2022-05-25 17:47:30|11852.1|11851.1|11854.3|11853.3|11855.6|11854.6|11851.1|11850.1|35
1653500860000|2022-05-25 17:47:40|11854.2|11853.2|11855.2|11854.2|11856.7|11855.7|11853|11852|99
1653500870000|2022-05-25 17:47:50|11855.5|11854.5|11857.3|11856.3|11857.7|11856.7|11855.5|11854.5|44
1653500880000|2022-05-25 17:48:00|11857.5|11856.5|11857|11856|11859.1|11858.1|11855.6|11854.6|78
1653500890000|2022-05-25 17:48:10|11857.1|11856.1|11859.7|11858.7|11860.3|11859.3|11856.8|11855.8|103
1653500900000|2022-05-25 17:48:20|11859.5|11858.5|11860.8|11859.8|11860.8|11859.8|11857.5|11856.5|73
1653500910000|2022-05-25 17:48:30|11861|11860|11862.5|11861.5|11864.5|11863.5|11861|11860|172
1653500920000|2022-05-25 17:48:40|11862.6|11861.6|11863.6|11862.6|11863.6|11862.6|11860.3|11859.3|128
1653500930000|2022-05-25 17:48:50|11864.3|11863.3|11864.3|11863.3|11867.8|11866.8|11863.3|11862.3|180
1653500940000|2022-05-25 17:49:00|11864.5|11863.5|11863.5|11862.5|11865|11864|11863|11862|65
1653500950000|2022-05-25 17:49:10|11863.6|11862.6|11863.8|11862.8|11865|11864|11862.6|11861.6|55
1653500960000|2022-05-25 17:49:20|11864|11863|11860.8|11859.8|11865|11864|11860.8|11859.8|60
1653500970000|2022-05-25 17:49:30|11860.7|11859.7|11862.6|11861.6|11862.6|11861.6|11859.6|11858.6|57
1653500980000|2022-05-25 17:49:40|11862.5|11861.5|11861.5|11860.5|11863.3|11862.3|11861|11860|87
1653500990000|2022-05-25 17:49:50|11861.3|11860.3|11866.1|11865.1|11866.1|11865.1|11861.3|11860.3|46
1653501000000|2022-05-25 17:50:00|11865.8|11864.8|11865|11864|11867.5|11866.5|11863.5|11862.5|95
1653501010000|2022-05-25 17:50:10|11865.1|11864.1|11863.6|11862.6|11868.1|11867.1|11862.1|11861.1|388
1653501020000|2022-05-25 17:50:20|11863.8|11862.8|11864.1|11863.1|11865.8|11864.8|11862.7|11861.7|85
1653501030000|2022-05-25 17:50:30|11864.3|11863.3|11859.7|11858.7|11865.1|11864.1|11859.3|11858.3|76
1653501040000|2022-05-25 17:50:40|11859.6|11858.6|11858.6|11857.6|11861.5|11860.5|11857.7|11856.7|104
1653501050000|2022-05-25 17:50:50|11858.5|11857.5|11859.3|11858.3|11859.5|11858.5|11856.1|11855.1|104
1653501060000|2022-05-25 17:51:00|11859.1|11858.1|11858.2|11857.2|11860|11859|11857.5|11856.5|83
1653501070000|2022-05-25 17:51:10|11858.1|11857.1|11854.2|11853.2|11858.6|11857.6|11852.6|11851.6|99
1653501080000|2022-05-25 17:51:20|11854.1|11853.1|11852.3|11851.3|11855.3|11854.3|11852.3|11851.3|64
1653501090000|2022-05-25 17:51:30|11852.5|11851.5|11850.8|11849.8|11853.7|11852.7|11849.8|11848.8|73
1653501100000|2022-05-25 17:51:40|11850.6|11849.6|11852|11851|11854.3|11853.3|11850.6|11849.6|92
1653501110000|2022-05-25 17:51:50|11851.8|11850.8|11849|11848|11852|11851|11847.3|11846.3|111
1653501120000|2022-05-25 17:52:00|11850|11849|11846.3|11845.3|11851.5|11850.5|11845.3|11844.3|138
1653501130000|2022-05-25 17:52:10|11847|11846|11848.8|11847.8|11850.3|11849.3|11845.7|11844.7|59
1653501140000|2022-05-25 17:52:20|11849|11848|11847|11846|11851.6|11850.6|11846.7|11845.7|75
1653501150000|2022-05-25 17:52:30|11846.8|11845.8|11847.5|11846.5|11850.2|11849.2|11845.8|11844.8|55
1653501160000|2022-05-25 17:52:40|11847.7|11846.7|11849.7|11848.7|11850.8|11849.8|11846.6|11845.6|37
1653501170000|2022-05-25 17:52:50|11850|11849|11849.2|11848.2|11850|11849|11846.5|11845.5|43
1653501180000|2022-05-25 17:53:00|11849.3|11848.3|11850.2|11849.2|11851.3|11850.3|11848.3|11847.3|81
1653501190000|2022-05-25 17:53:10|11848.7|11847.7|11845.7|11844.7|11849.6|11848.6|11844.8|11843.8|93
1653501200000|2022-05-25 17:53:20|11845.5|11844.5|11844.7|11843.7|11847|11846|11844|11843|77
1653501210000|2022-05-25 17:53:30|11844.5|11843.5|11846.5|11845.5|11846.7|11845.7|11842.3|11841.3|92
1653501220000|2022-05-25 17:53:40|11846.7|11845.7|11845.1|11844.1|11848.6|11847.6|11845.1|11844.1|78
1653501230000|2022-05-25 17:53:50|11845|11844|11845|11844|11846.5|11845.5|11844.5|11843.5|36
1653501240000|2022-05-25 17:54:00|11844.8|11843.8|11843|11842|11845.3|11844.3|11841.7|11840.7|92
1653501250000|2022-05-25 17:54:10|11842.3|11841.3|11842.5|11841.5|11845|11844|11841.5|11840.5|101
1653501260000|2022-05-25 17:54:20|11842|11841|11840.8|11839.8|11843.8|11842.8|11840.8|11839.8|57
1653501270000|2022-05-25 17:54:30|11841|11840|11841.6|11840.6|11842.5|11841.5|11840.1|11839.1|56
1653501280000|2022-05-25 17:54:40|11841|11840|11842.8|11841.8|11843.6|11842.6|11840.1|11839.1|42
1653501290000|2022-05-25 17:54:50|11843|11842|11845.6|11844.6|11846.5|11845.5|11843|11842|81
1653501300000|2022-05-25 17:55:00|11845.5|11844.5|11850.1|11849.1|11850.2|11849.2|11844.2|11843.2|85
1653501310000|2022-05-25 17:55:10|11849.7|11848.7|11849.8|11848.8|11852.7|11851.7|11849.6|11848.6|70
1653501320000|2022-05-25 17:55:20|11848.7|11847.7|11843.7|11842.7|11849|11848|11843.7|11842.7|43
1653501330000|2022-05-25 17:55:30|11844|11843|11844.3|11843.3|11845.8|11844.8|11843|11842|55
1653501340000|2022-05-25 17:55:40|11844|11843|11843.3|11842.3|11845.2|11844.2|11843.3|11842.3|23
1653501350000|2022-05-25 17:55:50|11843|11842|11841.3|11840.3|11844.7|11843.7|11841.2|11840.2|47
1653501360000|2022-05-25 17:56:00|11841.5|11840.5|11839.5|11838.5|11841.7|11840.7|11839.5|11838.5|66
1653501370000|2022-05-25 17:56:10|11839.3|11838.3|11838.6|11837.6|11839.5|11838.5|11835.8|11834.8|223
1653501380000|2022-05-25 17:56:20|11838.7|11837.7|11842|11841|11843.7|11842.7|11838.6|11837.6|88
1653501390000|2022-05-25 17:56:30|11842.5|11841.5|11841.7|11840.7|11843.8|11842.8|11841.5|11840.5|27
1653501400000|2022-05-25 17:56:40|11841.8|11840.8|11844.3|11843.3|11844.5|11843.5|11840.7|11839.7|50
1653501410000|2022-05-25 17:56:50|11844.5|11843.5|11845.7|11844.7|11846.7|11845.7|11842.5|11841.5|52
1653501420000|2022-05-25 17:57:00|11845.6|11844.6|11845.7|11844.7|11847|11846|11844.7|11843.7|79
1653501430000|2022-05-25 17:57:10|11845.6|11844.6|11842.5|11841.5|11846.7|11845.7|11841.2|11840.2|73
1653501440000|2022-05-25 17:57:20|11842.3|11841.3|11845.2|11844.2|11846|11845|11841.8|11840.8|33
1653501450000|2022-05-25 17:57:30|11845.3|11844.3|11846.8|11845.8|11848|11847|11845.2|11844.2|23
1653501460000|2022-05-25 17:57:40|11846.7|11845.7|11848.5|11847.5|11849|11848|11846.7|11845.7|64
1653501470000|2022-05-25 17:57:50|11849.2|11848.2|11848|11847|11849.3|11848.3|11847.2|11846.2|56
1653501480000|2022-05-25 17:58:00|11848.1|11847.1|11851.2|11850.2|11851.6|11850.6|11847.5|11846.5|77
1653501490000|2022-05-25 17:58:10|11851.5|11850.5|11850.5|11849.5|11852|11851|11850|11849|46
1653501500000|2022-05-25 17:58:20|11850.6|11849.6|11848.6|11847.6|11850.7|11849.7|11848.5|11847.5|88
1653501510000|2022-05-25 17:58:30|11848.5|11847.5|11848.6|11847.6|11851.2|11850.2|11848.1|11847.1|58
1653501520000|2022-05-25 17:58:40|11848.7|11847.7|11852.6|11851.6|11852.8|11851.8|11848.2|11847.2|57
1653501530000|2022-05-25 17:58:50|11852.5|11851.5|11851.7|11850.7|11852.5|11851.5|11850.8|11849.8|54
1653501540000|2022-05-25 17:59:00|11852|11851|11855.3|11854.3|11856.1|11855.1|11850.8|11849.8|119
1653501550000|2022-05-25 17:59:10|11855.5|11854.5|11853.3|11852.3|11855.6|11854.6|11853.3|11852.3|66
1653501560000|2022-05-25 17:59:20|11853.5|11852.5|11854.8|11853.8|11854.8|11853.8|11852.6|11851.6|55
1653501570000|2022-05-25 17:59:30|11855.5|11854.5|11854.5|11853.5|11855.8|11854.8|11854.5|11853.5|38
1653501580000|2022-05-25 17:59:40|11854.8|11853.8|11854.5|11853.5|11855|11854|11853.8|11852.8|29
1653501590000|2022-05-25 17:59:50|11854.6|11853.6|11847.6|11846.6|11855.3|11854.3|11847.2|11846.2|89
1653501600000|2022-05-25 18:00:00|11847.2|11846.2|11843|11842|11852.8|11851.8|11832.6|11831.6|396
1653501610000|2022-05-25 18:00:10|11842.3|11841.3|11833.3|11832.3|11843.8|11842.8|11833.3|11832.3|305
1653501620000|2022-05-25 18:00:20|11833.2|11832.2|11875.8|11874.8|11875.8|11874.8|11832.7|11831.7|792
1653501630000|2022-05-25 18:00:30|11879.1|11878.1|11884.3|11883.3|11900.2|11899.2|11869.2|11868.2|1367
1653501640000|2022-05-25 18:00:40|11883.1|11882.1|11870.1|11869.1|11885.6|11884.6|11862.2|11861.2|733
1653501650000|2022-05-25 18:00:50|11870.6|11869.6|11869.6|11868.6|11887.7|11886.7|11869.2|11868.2|420
1653501660000|2022-05-25 18:01:00|11869.5|11868.5|11854.5|11853.5|11869.5|11868.5|11845|11844|801
1653501670000|2022-05-25 18:01:10|11854.6|11853.6|11886.2|11885.2|11886.7|11885.7|11853.7|11852.7|647
1653501680000|2022-05-25 18:01:20|11885.6|11884.6|11857.7|11856.7|11887.5|11886.5|11853.8|11852.8|587
1653501690000|2022-05-25 18:01:30|11858.6|11857.6|11874.8|11873.8|11877|11876|11856.1|11855.1|387
1653501700000|2022-05-25 18:01:40|11875|11874|11873|11872|11876.3|11875.3|11869.6|11868.6|182
1653501710000|2022-05-25 18:01:50|11872.7|11871.7|11872|11871|11875.8|11874.8|11868.1|11867.1|203
1653501720000|2022-05-25 18:02:00|11872.1|11871.1|11889.8|11888.8|11891.8|11890.8|11872.1|11871.1|567
1653501730000|2022-05-25 18:02:10|11889.7|11888.7|11897.7|11896.7|11909.1|11908.1|11889.7|11888.7|759
1653501740000|2022-05-25 18:02:20|11898.2|11897.2|11919.1|11918.1|11920.1|11919.1|11896.1|11895.1|841
1653501750000|2022-05-25 18:02:30|11919.2|11918.2|11919.1|11918.1|11923.6|11922.6|11913.5|11912.5|586
1653501760000|2022-05-25 18:02:40|11919.5|11918.5|11910.3|11909.3|11920.3|11919.3|11907|11906|403
1653501770000|2022-05-25 18:02:50|11909.6|11908.6|11899.1|11898.1|11912.5|11911.5|11894.6|11893.6|514
1653501780000|2022-05-25 18:03:00|11900.6|11899.6|11896.5|11895.5|11908.8|11907.8|11895.1|11894.1|472
1653501790000|2022-05-25 18:03:10|11896.2|11895.2|11881.8|11880.8|11898|11897|11873.8|11872.8|846
1653501800000|2022-05-25 18:03:20|11880.7|11879.7|11871.8|11870.8|11881.8|11880.8|11867.8|11866.8|476
1653501810000|2022-05-25 18:03:30|11872.3|11871.3|11856.8|11855.8|11875.7|11874.7|11855.7|11854.7|490
1653501820000|2022-05-25 18:03:40|11856.6|11855.6|11851.3|11850.3|11857.8|11856.8|11843.3|11842.3|600
1653501830000|2022-05-25 18:03:50|11850.7|11849.7|11868.3|11867.3|11870.1|11869.1|11849.2|11848.2|358
1653501840000|2022-05-25 18:04:00|11869.1|11868.1|11861.1|11860.1|11871.6|11870.6|11858.7|11857.7|271
1653501850000|2022-05-25 18:04:10|11861.3|11860.3|11876.6|11875.6|11876.6|11875.6|11861.3|11860.3|380
1653501860000|2022-05-25 18:04:20|11876.5|11875.5|11879.8|11878.8|11887.8|11886.8|11876.5|11875.5|370
1653501870000|2022-05-25 18:04:30|11879.6|11878.6|11888.1|11887.1|11889.7|11888.7|11876|11875|268
1653501880000|2022-05-25 18:04:40|11889.6|11888.6|11879|11878|11891.1|11890.1|11876.1|11875.1|292
1653501890000|2022-05-25 18:04:50|11879.6|11878.6|11879.6|11878.6|11882.6|11881.6|11878.1|11877.1|198
1653501900000|2022-05-25 18:05:00|11879.5|11878.5|11890.6|11889.6|11900.6|11899.6|11879.3|11878.3|612
1653501910000|2022-05-25 18:05:10|11889.7|11888.7|11884.1|11883.1|11893|11892|11884|11883|236
1653501920000|2022-05-25 18:05:20|11884.3|11883.3|11868.2|11867.2|11884.6|11883.6|11868.2|11867.2|387
1653501930000|2022-05-25 18:05:30|11867.7|11866.7|11860.3|11859.3|11869.6|11868.6|11859.6|11858.6|324
1653501940000|2022-05-25 18:05:40|11860.1|11859.1|11860.6|11859.6|11862.8|11861.8|11853.6|11852.6|329
1653501950000|2022-05-25 18:05:50|11860.8|11859.8|11861.6|11860.6|11862.5|11861.5|11857.1|11856.1|185
1653501960000|2022-05-25 18:06:00|11861.8|11860.8|11864.3|11863.3|11872.2|11871.2|11861.5|11860.5|379
1653501970000|2022-05-25 18:06:10|11864.6|11863.6|11853.5|11852.5|11867.8|11866.8|11851.8|11850.8|252
1653501980000|2022-05-25 18:06:20|11853.1|11852.1|11848.3|11847.3|11854.8|11853.8|11845.6|11844.6|319
1653501990000|2022-05-25 18:06:30|11848.8|11847.8|11818.8|11817.8|11850.1|11849.1|11817.7|11816.7|1187
1653502000000|2022-05-25 18:06:40|11818.5|11817.5|11805.7|11804.7|11823.8|11822.8|11805.7|11804.7|752
1653502010000|2022-05-25 18:06:50|11806|11805|11797.8|11796.8|11808.7|11807.7|11797.3|11796.3|784
1653502020000|2022-05-25 18:07:00|11797.1|11796.1|11786.6|11785.6|11799.6|11798.6|11786.1|11785.1|757
1653502030000|2022-05-25 18:07:10|11786.5|11785.5|11770.1|11769.1|11786.6|11785.6|11770.1|11769.1|1178
1653502040000|2022-05-25 18:07:20|11770|11769|11794.3|11793.3|11797.3|11796.3|11770|11769|826
1653502050000|2022-05-25 18:07:30|11794.1|11793.1|11785.5|11784.5|11795.6|11794.6|11783.1|11782.1|368
1653502060000|2022-05-25 18:07:40|11784.6|11783.6|11790.2|11789.2|11790.2|11789.2|11781|11780|331
1653502070000|2022-05-25 18:07:50|11789.6|11788.6|11792.2|11791.2|11796|11795|11785.6|11784.6|238
1653502080000|2022-05-25 18:08:00|11792.3|11791.3|11794.6|11793.6|11794.8|11793.8|11786.1|11785.1|354
1653502090000|2022-05-25 18:08:10|11794.8|11793.8|11802.5|11801.5|11806.7|11805.7|11789|11788|513
1653502100000|2022-05-25 18:08:20|11803.6|11802.6|11811.1|11810.1|11811.5|11810.5|11800.8|11799.8|365
1653502110000|2022-05-25 18:08:30|11810.7|11809.7|11824.6|11823.6|11824.8|11823.8|11810.1|11809.1|476
1653502120000|2022-05-25 18:08:40|11824.5|11823.5|11817.5|11816.5|11834.7|11833.7|11817.3|11816.3|562
1653502130000|2022-05-25 18:08:50|11817.8|11816.8|11818.8|11817.8|11822.1|11821.1|11813.6|11812.6|321
1653502140000|2022-05-25 18:09:00|11818.7|11817.7|11804.8|11803.8|11818.8|11817.8|11804.7|11803.7|307
1653502150000|2022-05-25 18:09:10|11805.1|11804.1|11801.6|11800.6|11807.2|11806.2|11795.2|11794.2|463
1653502160000|2022-05-25 18:09:20|11801.3|11800.3|11802.8|11801.8|11804.1|11803.1|11797.5|11796.5|174
1653502170000|2022-05-25 18:09:30|11803|11802|11814.8|11813.8|11817.5|11816.5|11798.8|11797.8|309
1653502180000|2022-05-25 18:09:40|11815.3|11814.3|11829.1|11828.1|11829.1|11828.1|11812.1|11811.1|234
1653502190000|2022-05-25 18:09:50|11828.5|11827.5|11825.8|11824.8|11833.6|11832.6|11824|11823|370
1653502200000|2022-05-25 18:10:00|11826.1|11825.1|11835.8|11834.8|11838.3|11837.3|11825.1|11824.1|345
1653502210000|2022-05-25 18:10:10|11835.7|11834.7|11867.8|11866.8|11869.8|11868.8|11835.7|11834.7|1037
1653502220000|2022-05-25 18:10:20|11867.3|11866.3|11875.8|11874.8|11879.8|11878.8|11864.1|11863.1|807
1653502230000|2022-05-25 18:10:30|11875.6|11874.6|11862.2|11861.2|11876.5|11875.5|11858.1|11857.1|532
1653502240000|2022-05-25 18:10:40|11861.6|11860.6|11864.1|11863.1|11865.8|11864.8|11857.2|11856.2|416
1653502250000|2022-05-25 18:10:50|11864.2|11863.2|11856.8|11855.8|11864.2|11863.2|11854.8|11853.8|226
1653502260000|2022-05-25 18:11:00|11857.3|11856.3|11856.1|11855.1|11857.8|11856.8|11849|11848|247
1653502270000|2022-05-25 18:11:10|11856.2|11855.2|11848.7|11847.7|11857.3|11856.3|11844.8|11843.8|168
1653502280000|2022-05-25 18:11:20|11848.8|11847.8|11851.7|11850.7|11853|11852|11845.1|11844.1|230
1653502290000|2022-05-25 18:11:30|11852|11851|11870.6|11869.6|11870.8|11869.8|11851.7|11850.7|355
1653502300000|2022-05-25 18:11:40|11869.8|11868.8|11863.5|11862.5|11872.1|11871.1|11858.5|11857.5|295
1653502310000|2022-05-25 18:11:50|11863.2|11862.2|11855.6|11854.6|11864|11863|11855.2|11854.2|180
1653502320000|2022-05-25 18:12:00|11855.2|11854.2|11846.1|11845.1|11855.2|11854.2|11843.1|11842.1|341
1653502330000|2022-05-25 18:12:10|11846|11845|11842.6|11841.6|11846.1|11845.1|11835.3|11834.3|485
1653502340000|2022-05-25 18:12:20|11842.7|11841.7|11845.5|11844.5|11854.2|11853.2|11841.7|11840.7|282
1653502350000|2022-05-25 18:12:30|11845.2|11844.2|11844.2|11843.2|11847.6|11846.6|11840|11839|184
1653502360000|2022-05-25 18:12:40|11844.1|11843.1|11826.7|11825.7|11844.1|11843.1|11824.5|11823.5|587
1653502370000|2022-05-25 18:12:50|11826.2|11825.2|11832|11831|11832.2|11831.2|11825.2|11824.2|205
1653502380000|2022-05-25 18:13:00|11832.7|11831.7|11847.3|11846.3|11849.7|11848.7|11828.5|11827.5|398
1653502390000|2022-05-25 18:13:10|11847.5|11846.5|11851.2|11850.2|11853.6|11852.6|11845|11844|259
1653502400000|2022-05-25 18:13:20|11852.7|11851.7|11870.7|11869.7|11870.7|11869.7|11848.7|11847.7|445
1653502410000|2022-05-25 18:13:30|11870.1|11869.1|11859.8|11858.8|11871.7|11870.7|11859.2|11858.2|373
1653502420000|2022-05-25 18:13:40|11860.5|11859.5|11859.1|11858.1|11863.6|11862.6|11856.7|11855.7|276
1653502430000|2022-05-25 18:13:50|11859.2|11858.2|11871.8|11870.8|11873|11872|11859.2|11858.2|352
1653502440000|2022-05-25 18:14:00|11872.3|11871.3|11878|11877|11881.2|11880.2|11871.6|11870.6|438
1653502450000|2022-05-25 18:14:10|11877|11876|11864.5|11863.5|11877|11876|11863.2|11862.2|359
1653502460000|2022-05-25 18:14:20|11864.7|11863.7|11869.1|11868.1|11869.1|11868.1|11857.7|11856.7|302
1653502470000|2022-05-25 18:14:30|11869|11868|11865.8|11864.8|11872.2|11871.2|11863|11862|169
1653502480000|2022-05-25 18:14:40|11865|11864|11860|11859|11865|11864|11855.1|11854.1|185
1653502490000|2022-05-25 18:14:50|11859.2|11858.2|11867.2|11866.2|11869.5|11868.5|11857.2|11856.2|175
1653502500000|2022-05-25 18:15:00|11867.5|11866.5|11866|11865|11872.6|11871.6|11862|11861|332
1653502510000|2022-05-25 18:15:10|11866.6|11865.6|11858.6|11857.6|11870.7|11869.7|11858.6|11857.6|193
1653502520000|2022-05-25 18:15:20|11860.6|11859.6|11863.6|11862.6|11863.6|11862.6|11854.1|11853.1|208
1653502530000|2022-05-25 18:15:30|11863.2|11862.2|11877.1|11876.1|11877.1|11876.1|11860.5|11859.5|298
1653502540000|2022-05-25 18:15:40|11876.7|11875.7|11869.2|11868.2|11883.3|11882.3|11868.7|11867.7|380
1653502550000|2022-05-25 18:15:50|11869.5|11868.5|11880|11879|11881.5|11880.5|11869.5|11868.5|268
1653502560000|2022-05-25 18:16:00|11880.1|11879.1|11880.7|11879.7|11889.2|11888.2|11876.2|11875.2|434
1653502570000|2022-05-25 18:16:10|11880.6|11879.6|11881.2|11880.2|11882.7|11881.7|11875.6|11874.6|166
1653502580000|2022-05-25 18:16:20|11881.3|11880.3|11896.5|11895.5|11896.8|11895.8|11881.2|11880.2|821
1653502590000|2022-05-25 18:16:30|11896.6|11895.6|11896.1|11895.1|11899.3|11898.3|11891.5|11890.5|421
1653502600000|2022-05-25 18:16:40|11896|11895|11903.7|11902.7|11906|11905|11892.2|11891.2|417
1653502610000|2022-05-25 18:16:50|11904|11903|11908.5|11907.5|11911.5|11910.5|11901.8|11900.8|683
1653502620000|2022-05-25 18:17:00|11912.6|11911.6|11903.7|11902.7|11917.6|11916.6|11902|11901|588
1653502630000|2022-05-25 18:17:10|11903.5|11902.5|11902.7|11901.7|11911.2|11910.2|11900.5|11899.5|460
1653502640000|2022-05-25 18:17:20|11902.6|11901.6|11909.2|11908.2|11911.8|11910.8|11900.3|11899.3|346
1653502650000|2022-05-25 18:17:30|11909|11908|11910|11909|11912.3|11911.3|11906.5|11905.5|201
1653502660000|2022-05-25 18:17:40|11910.2|11909.2|11908.3|11907.3|11912.7|11911.7|11906.6|11905.6|139
1653502670000|2022-05-25 18:17:50|11908.5|11907.5|11900.7|11899.7|11908.5|11907.5|11900.1|11899.1|237
1653502680000|2022-05-25 18:18:00|11900.6|11899.6|11906.2|11905.2|11911.5|11910.5|11899.5|11898.5|260
1653502690000|2022-05-25 18:18:10|11906.1|11905.1|11905.6|11904.6|11909|11908|11901|11900|157
1653502700000|2022-05-25 18:18:20|11906.6|11905.6|11903.5|11902.5|11906.6|11905.6|11900|11899|201
1653502710000|2022-05-25 18:18:30|11903.6|11902.6|11899.5|11898.5|11905.6|11904.6|11895.1|11894.1|254
1653502720000|2022-05-25 18:18:40|11899.7|11898.7|11895.7|11894.7|11904|11903|11892.1|11891.1|293
1653502730000|2022-05-25 18:18:50|11896|11895|11892.5|11891.5|11899.7|11898.7|11891.2|11890.2|132
1653502740000|2022-05-25 18:19:00|11892.7|11891.7|11892.7|11891.7|11896|11895|11890|11889|227
1653502750000|2022-05-25 18:19:10|11893.5|11892.5|11901.7|11900.7|11901.8|11900.8|11893.3|11892.3|184
1653502760000|2022-05-25 18:19:20|11901|11900|11891|11890|11902.6|11901.6|11890.2|11889.2|271
1653502770000|2022-05-25 18:19:30|11890.7|11889.7|11876.1|11875.1|11891.5|11890.5|11874.5|11873.5|462
1653502780000|2022-05-25 18:19:40|11876.7|11875.7|11881.1|11880.1|11883.5|11882.5|11876.7|11875.7|222
1653502790000|2022-05-25 18:19:50|11881.7|11880.7|11884|11883|11885.2|11884.2|11880.1|11879.1|130
1653502800000|2022-05-25 18:20:00|11883.6|11882.6|11879|11878|11885.8|11884.8|11874.5|11873.5|286
1653502810000|2022-05-25 18:20:10|11878.7|11877.7|11877.5|11876.5|11883|11882|11874.3|11873.3|221
1653502820000|2022-05-25 18:20:20|11877.2|11876.2|11882|11881|11883|11882|11875.8|11874.8|113
1653502830000|2022-05-25 18:20:30|11881.8|11880.8|11897.2|11896.2|11898.5|11897.5|11877.5|11876.5|321
1653502840000|2022-05-25 18:20:40|11896.7|11895.7|11900|11899|11900.2|11899.2|11892.2|11891.2|246
1653502850000|2022-05-25 18:20:50|11899.8|11898.8|11908|11907|11909.7|11908.7|11898|11897|394
1653502860000|2022-05-25 18:21:00|11907.1|11906.1|11908.6|11907.6|11909.8|11908.8|11900.2|11899.2|283
1653502870000|2022-05-25 18:21:10|11909.3|11908.3|11912.3|11911.3|11915|11914|11908.1|11907.1|345
1653502880000|2022-05-25 18:21:20|11913.2|11912.2|11912|11911|11915.7|11914.7|11909.7|11908.7|254
1653502890000|2022-05-25 18:21:30|11912.2|11911.2|11917.8|11916.8|11920.7|11919.7|11911.7|11910.7|488
1653502900000|2022-05-25 18:21:40|11917|11916|11910|11909|11921.2|11920.2|11909.1|11908.1|247
1653502910000|2022-05-25 18:21:50|11909.8|11908.8|11911|11910|11913.2|11912.2|11902.5|11901.5|303
1653502920000|2022-05-25 18:22:00|11910.7|11909.7|11913.8|11912.8|11919.7|11918.7|11909|11908|293
1653502930000|2022-05-25 18:22:10|11913.5|11912.5|11917.2|11916.2|11918.5|11917.5|11910.8|11909.8|139
1653502940000|2022-05-25 18:22:20|11916.8|11915.8|11917.5|11916.5|11918.7|11917.7|11913.2|11912.2|136
1653502950000|2022-05-25 18:22:30|11917.3|11916.3|11908.7|11907.7|11917.3|11916.3|11906|11905|170
1653502960000|2022-05-25 18:22:40|11908.2|11907.2|11910|11909|11910.5|11909.5|11905|11904|189
1653502970000|2022-05-25 18:22:50|11909.7|11908.7|11897.2|11896.2|11910.5|11909.5|11895.5|11894.5|392
1653502980000|2022-05-25 18:23:00|11897.6|11896.6|11895.5|11894.5|11901.2|11900.2|11891.8|11890.8|327
1653502990000|2022-05-25 18:23:10|11894.7|11893.7|11896|11895|11900|11899|11891.7|11890.7|226
1653503000000|2022-05-25 18:23:20|11895.7|11894.7|11896.7|11895.7|11897.2|11896.2|11888.5|11887.5|169
1653503010000|2022-05-25 18:23:30|11897.2|11896.2|11899|11898|11901.7|11900.7|11895.7|11894.7|187
1653503020000|2022-05-25 18:23:40|11898.7|11897.7|11899.1|11898.1|11900.1|11899.1|11896.2|11895.2|79
1653503030000|2022-05-25 18:23:50|11900|11899|11902|11901|11903.5|11902.5|11897|11896|161
1653503040000|2022-05-25 18:24:00|11901.8|11900.8|11901.2|11900.2|11907.7|11906.7|11901.2|11900.2|189
1653503050000|2022-05-25 18:24:10|11901.1|11900.1|11903.3|11902.3|11906.5|11905.5|11900.8|11899.8|101
1653503060000|2022-05-25 18:24:20|11903.1|11902.1|11895.2|11894.2|11905.5|11904.5|11894.5|11893.5|77
1653503070000|2022-05-25 18:24:30|11895.3|11894.3|11903.7|11902.7|11905.5|11904.5|11895|11894|112
1653503080000|2022-05-25 18:24:40|11903.5|11902.5|11903.1|11902.1|11907.1|11906.1|11900.3|11899.3|104
1653503090000|2022-05-25 18:24:50|11903|11902|11899|11898|11903.8|11902.8|11897|11896|116
1653503100000|2022-05-25 18:25:00|11901.5|11900.5|11902.5|11901.5|11907|11906|11899.7|11898.7|150
1653503110000|2022-05-25 18:25:10|11902.3|11901.3|11899.7|11898.7|11902.3|11901.3|11893.2|11892.2|162
1653503120000|2022-05-25 18:25:20|11900.2|11899.2|11903|11902|11905.2|11904.2|11899.8|11898.8|126
1653503130000|2022-05-25 18:25:30|11902.7|11901.7|11909.2|11908.2|11911.5|11910.5|11902.5|11901.5|294
1653503140000|2022-05-25 18:25:40|11909.5|11908.5|11908.8|11907.8|11915.6|11914.6|11907.2|11906.2|212
1653503150000|2022-05-25 18:25:50|11908.7|11907.7|11910.5|11909.5|11913.1|11912.1|11907.6|11906.6|190
1653503160000|2022-05-25 18:26:00|11910.6|11909.6|11909|11908|11914.5|11913.5|11904.5|11903.5|214
1653503170000|2022-05-25 18:26:10|11908.7|11907.7|11915.2|11914.2|11915.5|11914.5|11907|11906|172
1653503180000|2022-05-25 18:26:20|11915.1|11914.1|11913.5|11912.5|11919.7|11918.7|11910.7|11909.7|386
1653503190000|2022-05-25 18:26:30|11913.3|11912.3|11916.3|11915.3|11916.3|11915.3|11909.3|11908.3|83
1653503200000|2022-05-25 18:26:40|11916|11915|11927.2|11926.2|11927.2|11926.2|11914.7|11913.7|397
1653503210000|2022-05-25 18:26:50|11927.7|11926.7|11931.5|11930.5|11932.1|11931.1|11927.5|11926.5|1023
1653503220000|2022-05-25 18:27:00|11930.8|11929.8|11930.5|11929.5|11932.5|11931.5|11924.7|11923.7|518
1653503230000|2022-05-25 18:27:10|11929.7|11928.7|11938.5|11937.5|11938.5|11937.5|11925.7|11924.7|391
1653503240000|2022-05-25 18:27:20|11938.6|11937.6|11939.5|11938.5|11943.7|11942.7|11938.3|11937.3|655
1653503250000|2022-05-25 18:27:30|11940.7|11939.7|11941.2|11940.2|11942|11941|11935|11934|435
1653503260000|2022-05-25 18:27:40|11941.3|11940.3|11943.8|11942.8|11943.8|11942.8|11939.5|11938.5|286
1653503270000|2022-05-25 18:27:50|11943.2|11942.2|11943.7|11942.7|11944.2|11943.2|11939.2|11938.2|190
1653503280000|2022-05-25 18:28:00|11943.8|11942.8|11940.1|11939.1|11945.2|11944.2|11938|11937|463
1653503290000|2022-05-25 18:28:10|11940.7|11939.7|11935.1|11934.1|11943|11942|11935|11934|236
1653503300000|2022-05-25 18:28:20|11935|11934|11927.5|11926.5|11935|11934|11923|11922|585
1653503310000|2022-05-25 18:28:30|11927|11926|11927.6|11926.6|11930.5|11929.5|11924.2|11923.2|157
1653503320000|2022-05-25 18:28:40|11928.2|11927.2|11931.5|11930.5|11933.3|11932.3|11924.8|11923.8|157
1653503330000|2022-05-25 18:28:50|11931.3|11930.3|11928|11927|11934.2|11933.2|11927|11926|134
1653503340000|2022-05-25 18:29:00|11926.7|11925.7|11926.5|11925.5|11930|11929|11924.3|11923.3|240
1653503350000|2022-05-25 18:29:10|11926.6|11925.6|11931.1|11930.1|11932.5|11931.5|11924.8|11923.8|127
1653503360000|2022-05-25 18:29:20|11931|11930|11932.7|11931.7|11936.5|11935.5|11928.3|11927.3|172
1653503370000|2022-05-25 18:29:30|11932.8|11931.8|11935.8|11934.8|11935.8|11934.8|11931.7|11930.7|162
1653503380000|2022-05-25 18:29:40|11936|11935|11941.2|11940.2|11942.5|11941.5|11935.8|11934.8|201
1653503390000|2022-05-25 18:29:50|11940.8|11939.8|11939.1|11938.1|11942.5|11941.5|11936.5|11935.5|166
1653503400000|2022-05-25 18:30:00|11939|11938|11944.6|11943.6|11945.1|11944.1|11939|11938|523
1653503410000|2022-05-25 18:30:10|11944.1|11943.1|11945.2|11944.2|11948.7|11947.7|11942.2|11941.2|598
1653503420000|2022-05-25 18:30:20|11946|11945|11946.7|11945.7|11950.8|11949.8|11944.7|11943.7|334
1653503430000|2022-05-25 18:30:30|11946.8|11945.8|11941.5|11940.5|11947.5|11946.5|11937.8|11936.8|235
1653503440000|2022-05-25 18:30:40|11941.3|11940.3|11945.1|11944.1|11949.6|11948.6|11938.7|11937.7|193
1653503450000|2022-05-25 18:30:50|11945|11944|11946.2|11945.2|11949.1|11948.1|11942.2|11941.2|141
1653503460000|2022-05-25 18:31:00|11946.1|11945.1|11942.6|11941.6|11947.2|11946.2|11941.1|11940.1|124
1653503470000|2022-05-25 18:31:10|11942.2|11941.2|11951|11950|11951.1|11950.1|11942.2|11941.2|246
1653503480000|2022-05-25 18:31:20|11950.5|11949.5|11951|11950|11952.5|11951.5|11949|11948|190
1653503490000|2022-05-25 18:31:30|11950.8|11949.8|11951.6|11950.6|11954.7|11953.7|11949.5|11948.5|448
1653503500000|2022-05-25 18:31:40|11952.3|11951.3|11955.6|11954.6|11956.3|11955.3|11952|11951|209
1653503510000|2022-05-25 18:31:50|11955.7|11954.7|11949.7|11948.7|11957.6|11956.6|11949.5|11948.5|261
1653503520000|2022-05-25 18:32:00|11950.2|11949.2|11939.6|11938.6|11952.3|11951.3|11939.5|11938.5|360
1653503530000|2022-05-25 18:32:10|11940.5|11939.5|11935.8|11934.8|11941.7|11940.7|11931.8|11930.8|515
1653503540000|2022-05-25 18:32:20|11936.3|11935.3|11933|11932|11936.7|11935.7|11929.5|11928.5|553
1653503550000|2022-05-25 18:32:30|11933.1|11932.1|11937.3|11936.3|11937.3|11936.3|11928.8|11927.8|329
1653503560000|2022-05-25 18:32:40|11937.7|11936.7|11930.6|11929.6|11941.2|11940.2|11930.6|11929.6|258
1653503570000|2022-05-25 18:32:50|11931.2|11930.2|11930.2|11929.2|11932.5|11931.5|11925.7|11924.7|238
1653503580000|2022-05-25 18:33:00|11929.7|11928.7|11929|11928|11934|11933|11927|11926|217
1653503590000|2022-05-25 18:33:10|11929.1|11928.1|11928.1|11927.1|11929.1|11928.1|11924.8|11923.8|210
1653503600000|2022-05-25 18:33:20|11928.2|11927.2|11936.5|11935.5|11936.6|11935.6|11927|11926|189
1653503610000|2022-05-25 18:33:30|11936.6|11935.6|11934.1|11933.1|11938.6|11937.6|11933.6|11932.6|254
1653503620000|2022-05-25 18:33:40|11933.8|11932.8|11933.6|11932.6|11936.7|11935.7|11932.1|11931.1|263
1653503630000|2022-05-25 18:33:50|11934.5|11933.5|11934|11933|11936.1|11935.1|11931.5|11930.5|244
1653503640000|2022-05-25 18:34:00|11934.2|11933.2|11939.7|11938.7|11940|11939|11934.2|11933.2|169
1653503650000|2022-05-25 18:34:10|11939.6|11938.6|11946.1|11945.1|11946.7|11945.7|11939.6|11938.6|308
1653503660000|2022-05-25 18:34:20|11946.2|11945.2|11945.6|11944.6|11948.3|11947.3|11944.3|11943.3|160
1653503670000|2022-05-25 18:34:30|11945.5|11944.5|11945.6|11944.6|11948|11947|11943.1|11942.1|161
1653503680000|2022-05-25 18:34:40|11945.7|11944.7|11948.7|11947.7|11948.8|11947.8|11942.1|11941.1|153
1653503690000|2022-05-25 18:34:50|11949.6|11948.6|11947.7|11946.7|11949.6|11948.6|11943.5|11942.5|140
1653503700000|2022-05-25 18:35:00|11947.3|11946.3|11946|11945|11950.1|11949.1|11942|11941|240
1653503710000|2022-05-25 18:35:10|11945.7|11944.7|11954.5|11953.5|11955|11954|11945.7|11944.7|400
1653503720000|2022-05-25 18:35:20|11954.6|11953.6|11948.5|11947.5|11955.5|11954.5|11947.7|11946.7|155
1653503730000|2022-05-25 18:35:30|11948.3|11947.3|11955|11954|11957.7|11956.7|11947.3|11946.3|257
1653503740000|2022-05-25 18:35:40|11954.3|11953.3|11950.5|11949.5|11954.3|11953.3|11947.2|11946.2|193
1653503750000|2022-05-25 18:35:50|11950.8|11949.8|11947.6|11946.6|11953.8|11952.8|11947.2|11946.2|134
1653503760000|2022-05-25 18:36:00|11947.5|11946.5|11951.7|11950.7|11954.2|11953.2|11947.3|11946.3|188
1653503770000|2022-05-25 18:36:10|11952.2|11951.2|11950.7|11949.7|11952.5|11951.5|11948.7|11947.7|136
1653503780000|2022-05-25 18:36:20|11950.8|11949.8|11947.7|11946.7|11951.7|11950.7|11946.1|11945.1|293
1653503790000|2022-05-25 18:36:30|11947.6|11946.6|11939.6|11938.6|11948.7|11947.7|11938.1|11937.1|236
1653503800000|2022-05-25 18:36:40|11939.7|11938.7|11947.7|11946.7|11949.6|11948.6|11939|11938|541
1653503810000|2022-05-25 18:36:50|11947.5|11946.5|11940.7|11939.7|11947.6|11946.6|11938|11937|451
1653503820000|2022-05-25 18:37:00|11940.6|11939.6|11946.7|11945.7|11947.6|11946.6|11938|11937|210
1653503830000|2022-05-25 18:37:10|11946.8|11945.8|11943.5|11942.5|11946.8|11945.8|11940.8|11939.8|103
1653503840000|2022-05-25 18:37:20|11942.7|11941.7|11944.6|11943.6|11947.7|11946.7|11942.1|11941.1|184
1653503850000|2022-05-25 18:37:30|11944.7|11943.7|11940.6|11939.6|11948|11947|11940.3|11939.3|147
1653503860000|2022-05-25 18:37:40|11941.6|11940.6|11941|11940|11945.1|11944.1|11939.5|11938.5|135
1653503870000|2022-05-25 18:37:50|11940.7|11939.7|11942.8|11941.8|11944.7|11943.7|11936.7|11935.7|183
1653503880000|2022-05-25 18:38:00|11943|11942|11949.1|11948.1|11952.1|11951.1|11942.1|11941.1|249
1653503890000|2022-05-25 18:38:10|11949.2|11948.2|11947.2|11946.2|11950.3|11949.3|11942.6|11941.6|116
1653503900000|2022-05-25 18:38:20|11947.1|11946.1|11942.2|11941.2|11948.2|11947.2|11940.6|11939.6|94
1653503910000|2022-05-25 18:38:30|11941.6|11940.6|11935.6|11934.6|11942.6|11941.6|11929.8|11928.8|244
1653503920000|2022-05-25 18:38:40|11935.7|11934.7|11932.5|11931.5|11941.2|11940.2|11932.5|11931.5|158
1653503930000|2022-05-25 18:38:50|11933.2|11932.2|11930.6|11929.6|11934.3|11933.3|11930.6|11929.6|192
1653503940000|2022-05-25 18:39:00|11930.7|11929.7|11919.2|11918.2|11931|11930|11917.2|11916.2|486
1653503950000|2022-05-25 18:39:10|11919.5|11918.5|11925.5|11924.5|11927.7|11926.7|11918.2|11917.2|259
1653503960000|2022-05-25 18:39:20|11925.7|11924.7|11924.1|11923.1|11927|11926|11919.3|11918.3|208
1653503970000|2022-05-25 18:39:30|11923.7|11922.7|11921|11920|11927.5|11926.5|11920.7|11919.7|164
1653503980000|2022-05-25 18:39:40|11920.8|11919.8|11920.6|11919.6|11924.5|11923.5|11919.6|11918.6|128
1653503990000|2022-05-25 18:39:50|11920.5|11919.5|11923|11922|11923|11922|11917.6|11916.6|129
1653504000000|2022-05-25 18:40:00|11922.5|11921.5|11920.5|11919.5|11927.3|11926.3|11920.5|11919.5|290
1653504010000|2022-05-25 18:40:10|11920.3|11919.3|11924.8|11923.8|11925.7|11924.7|11919.3|11918.3|195
1653504020000|2022-05-25 18:40:20|11924.7|11923.7|11934.3|11933.3|11936.3|11935.3|11923.7|11922.7|310
1653504030000|2022-05-25 18:40:30|11934.6|11933.6|11933.3|11932.3|11940.5|11939.5|11933|11932|324
1653504040000|2022-05-25 18:40:40|11933.5|11932.5|11934.2|11933.2|11939|11938|11933.3|11932.3|90
1653504050000|2022-05-25 18:40:50|11934.3|11933.3|11939.3|11938.3|11944.5|11943.5|11934.1|11933.1|186
1653504060000|2022-05-25 18:41:00|11938.8|11937.8|11943.7|11942.7|11944.2|11943.2|11937|11936|182
1653504070000|2022-05-25 18:41:10|11944.5|11943.5|11945.8|11944.8|11950.3|11949.3|11942.2|11941.2|305
1653504080000|2022-05-25 18:41:20|11946|11945|11940.8|11939.8|11946|11945|11939.2|11938.2|210
1653504090000|2022-05-25 18:41:30|11940|11939|11936.5|11935.5|11940.1|11939.1|11933.6|11932.6|178
1653504100000|2022-05-25 18:41:40|11936.8|11935.8|11934.7|11933.7|11937|11936|11931.5|11930.5|254
1653504110000|2022-05-25 18:41:50|11934.6|11933.6|11937.7|11936.7|11939.3|11938.3|11932.3|11931.3|216
1653504120000|2022-05-25 18:42:00|11937.1|11936.1|11932|11931|11939|11938|11932|11931|186
1653504130000|2022-05-25 18:42:10|11932.1|11931.1|11938.5|11937.5|11938.5|11937.5|11929.5|11928.5|142
1653504140000|2022-05-25 18:42:20|11938.2|11937.2|11940.3|11939.3|11943.7|11942.7|11937.7|11936.7|216
1653504150000|2022-05-25 18:42:30|11940.7|11939.7|11945.7|11944.7|11945.8|11944.8|11940|11939|117
1653504160000|2022-05-25 18:42:40|11945.6|11944.6|11942.5|11941.5|11948|11947|11940.1|11939.1|170
1653504170000|2022-05-25 18:42:50|11941.5|11940.5|11946.8|11945.8|11947.1|11946.1|11939.1|11938.1|104
1653504180000|2022-05-25 18:43:00|11946.7|11945.7|11959.1|11958.1|11959.1|11958.1|11946.5|11945.5|476
1653504190000|2022-05-25 18:43:10|11959|11958|11960.8|11959.8|11962.8|11961.8|11958.2|11957.2|409
1653504200000|2022-05-25 18:43:20|11960.5|11959.5|11947.2|11946.2|11962.6|11961.6|11946.8|11945.8|399
1653504210000|2022-05-25 18:43:30|11947.7|11946.7|11943.7|11942.7|11950|11949|11940|11939|235
1653504220000|2022-05-25 18:43:40|11944.6|11943.6|11943.2|11942.2|11949.5|11948.5|11939.2|11938.2|298
1653504230000|2022-05-25 18:43:50|11943|11942|11940.7|11939.7|11950.3|11949.3|11940.5|11939.5|271
1653504240000|2022-05-25 18:44:00|11940.8|11939.8|11938.1|11937.1|11942.6|11941.6|11933.1|11932.1|200
1653504250000|2022-05-25 18:44:10|11937.7|11936.7|11939.6|11938.6|11942.1|11941.1|11936.7|11935.7|94
1653504260000|2022-05-25 18:44:20|11939.5|11938.5|11940.1|11939.1|11942.5|11941.5|11936.8|11935.8|131
1653504270000|2022-05-25 18:44:30|11940|11939|11940.2|11939.2|11943|11942|11937.5|11936.5|104
1653504280000|2022-05-25 18:44:40|11941|11940|11939.1|11938.1|11941.1|11940.1|11937.2|11936.2|102
1653504290000|2022-05-25 18:44:50|11939.2|11938.2|11935|11934|11939.5|11938.5|11932.1|11931.1|225
1653504300000|2022-05-25 18:45:00|11934.7|11933.7|11930.8|11929.8|11938.8|11937.8|11930.8|11929.8|286
1653504310000|2022-05-25 18:45:10|11931|11930|11932.7|11931.7|11935.5|11934.5|11925.5|11924.5|338
1653504320000|2022-05-25 18:45:20|11932.6|11931.6|11942.1|11941.1|11942.1|11941.1|11929|11928|205
1653504330000|2022-05-25 18:45:30|11941.7|11940.7|11940.2|11939.2|11943|11942|11936.8|11935.8|108
1653504340000|2022-05-25 18:45:40|11940.1|11939.1|11945.2|11944.2|11947.6|11946.6|11939.1|11938.1|197
1653504350000|2022-05-25 18:45:50|11946|11945|11939.2|11938.2|11946|11945|11938.7|11937.7|152
1653504360000|2022-05-25 18:46:00|11939.5|11938.5|11941|11940|11945.1|11944.1|11938.5|11937.5|144
1653504370000|2022-05-25 18:46:10|11941.1|11940.1|11936.8|11935.8|11942|11941|11936.2|11935.2|129
1653504380000|2022-05-25 18:46:20|11937|11936|11938.5|11937.5|11938.5|11937.5|11931.8|11930.8|227
1653504390000|2022-05-25 18:46:30|11938.2|11937.2|11937.5|11936.5|11939.6|11938.6|11936|11935|86
1653504400000|2022-05-25 18:46:40|11937.6|11936.6|11937|11936|11939.7|11938.7|11935.3|11934.3|106
1653504410000|2022-05-25 18:46:50|11936.8|11935.8|11940.2|11939.2|11940.8|11939.8|11933.1|11932.1|200
1653504420000|2022-05-25 18:47:00|11940.7|11939.7|11937.7|11936.7|11942.3|11941.3|11936.8|11935.8|95
1653504430000|2022-05-25 18:47:10|11937.6|11936.6|11936|11935|11941|11940|11936|11935|191
1653504440000|2022-05-25 18:47:20|11936.1|11935.1|11939.3|11938.3|11940.5|11939.5|11934.8|11933.8|95
1653504450000|2022-05-25 18:47:30|11939|11938|11945.1|11944.1|11945.1|11944.1|11933.8|11932.8|155
1653504460000|2022-05-25 18:47:40|11945.6|11944.6|11944.3|11943.3|11948.1|11947.1|11940.6|11939.6|162
1653504470000|2022-05-25 18:47:50|11944.2|11943.2|11942|11941|11946.5|11945.5|11936.7|11935.7|186
1653504480000|2022-05-25 18:48:00|11941.8|11940.8|11938.1|11937.1|11944.7|11943.7|11938|11937|137
1653504490000|2022-05-25 18:48:10|11938.2|11937.2|11944|11943|11944|11943|11936|11935|145
1653504500000|2022-05-25 18:48:20|11942.2|11941.2|11939.7|11938.7|11944|11943|11937.2|11936.2|93
1653504510000|2022-05-25 18:48:30|11940|11939|11939.6|11938.6|11942.5|11941.5|11937.5|11936.5|68
1653504520000|2022-05-25 18:48:40|11939.5|11938.5|11936.5|11935.5|11939.5|11938.5|11936.1|11935.1|83
1653504530000|2022-05-25 18:48:50|11936.6|11935.6|11938.1|11937.1|11941.6|11940.6|11935.2|11934.2|263
1653504540000|2022-05-25 18:49:00|11938|11937|11940.1|11939.1|11940.1|11939.1|11934.5|11933.5|199
1653504550000|2022-05-25 18:49:10|11941|11940|11943.5|11942.5|11944.2|11943.2|11939.3|11938.3|138
1653504560000|2022-05-25 18:49:20|11943.6|11942.6|11942.7|11941.7|11946|11945|11940.2|11939.2|278
1653504570000|2022-05-25 18:49:30|11943.2|11942.2|11935.1|11934.1|11944|11943|11934.1|11933.1|181
1653504580000|2022-05-25 18:49:40|11935|11934|11934.7|11933.7|11938.2|11937.2|11930.8|11929.8|203
1653504590000|2022-05-25 18:49:50|11934.5|11933.5|11929|11928|11935.3|11934.3|11920.6|11919.6|464
1653504600000|2022-05-25 18:50:00|11928.2|11927.2|11934.7|11933.7|11936.3|11935.3|11927.1|11926.1|323
1653504610000|2022-05-25 18:50:10|11934.6|11933.6|11942.2|11941.2|11946.3|11945.3|11931.1|11930.1|338
1653504620000|2022-05-25 18:50:20|11942.5|11941.5|11939.8|11938.8|11942.5|11941.5|11936.6|11935.6|136
1653504630000|2022-05-25 18:50:30|11939.7|11938.7|11942|11941|11945|11944|11939.7|11938.7|232
1653504640000|2022-05-25 18:50:40|11941.8|11940.8|11945.7|11944.7|11947.6|11946.6|11940.5|11939.5|190
1653504650000|2022-05-25 18:50:50|11944.7|11943.7|11950.1|11949.1|11952.1|11951.1|11944.7|11943.7|393
1653504660000|2022-05-25 18:51:00|11950.2|11949.2|11954.7|11953.7|11955.6|11954.6|11950.2|11949.2|298
1653504670000|2022-05-25 18:51:10|11954.8|11953.8|11955.3|11954.3|11963.5|11962.5|11954.7|11953.7|469
1653504680000|2022-05-25 18:51:20|11956|11955|11952.7|11951.7|11957.5|11956.5|11952.7|11951.7|191
1653504690000|2022-05-25 18:51:30|11952.6|11951.6|11944.2|11943.2|11952.6|11951.6|11943.1|11942.1|229
1653504700000|2022-05-25 18:51:40|11943.7|11942.7|11945.2|11944.2|11948.6|11947.6|11942.2|11941.2|190
1653504710000|2022-05-25 18:51:50|11945.7|11944.7|11937.2|11936.2|11945.7|11944.7|11935.3|11934.3|233
1653504720000|2022-05-25 18:52:00|11937|11936|11938.8|11937.8|11941.6|11940.6|11934.5|11933.5|236
1653504730000|2022-05-25 18:52:10|11938.7|11937.7|11935.7|11934.7|11939.6|11938.6|11932.6|11931.6|197
1653504740000|2022-05-25 18:52:20|11935.8|11934.8|11928.6|11927.6|11938.8|11937.8|11927.3|11926.3|267
1653504750000|2022-05-25 18:52:30|11928.7|11927.7|11932.8|11931.8|11932.8|11931.8|11927|11926|279
1653504760000|2022-05-25 18:52:40|11933|11932|11931.8|11930.8|11935.7|11934.7|11931.2|11930.2|138
1653504770000|2022-05-25 18:52:50|11931.2|11930.2|11942.5|11941.5|11942.5|11941.5|11930.7|11929.7|215
1653504780000|2022-05-25 18:53:00|11941.5|11940.5|11947.1|11946.1|11947.2|11946.2|11941|11940|207
1653504790000|2022-05-25 18:53:10|11947.5|11946.5|11948.8|11947.8|11952.6|11951.6|11947.5|11946.5|162
1653504800000|2022-05-25 18:53:20|11949.2|11948.2|11949.7|11948.7|11953.8|11952.8|11948.5|11947.5|165
1653504810000|2022-05-25 18:53:30|11949.8|11948.8|11956|11955|11957.1|11956.1|11948.7|11947.7|146
1653504820000|2022-05-25 18:53:40|11956.1|11955.1|11954.6|11953.6|11957.1|11956.1|11953.2|11952.2|98
1653504830000|2022-05-25 18:53:50|11954.5|11953.5|11956.5|11955.5|11957.1|11956.1|11951.7|11950.7|108
1653504840000|2022-05-25 18:54:00|11957|11956|11968.5|11967.5|11969|11968|11956.2|11955.2|579
1653504850000|2022-05-25 18:54:10|11969|11968|11972|11971|11972.5|11971.5|11968.1|11967.1|497
1653504860000|2022-05-25 18:54:20|11972.2|11971.2|11969.2|11968.2|11972.3|11971.3|11964.7|11963.7|266
1653504870000|2022-05-25 18:54:30|11969|11968|11962.2|11961.2|11969.5|11968.5|11962|11961|149
1653504880000|2022-05-25 18:54:40|11962.1|11961.1|11969.5|11968.5|11969.8|11968.8|11962|11961|156
1653504890000|2022-05-25 18:54:50|11969.6|11968.6|11969.7|11968.7|11973.7|11972.7|11966.3|11965.3|290
1653504900000|2022-05-25 18:55:00|11970.3|11969.3|11971|11970|11972.7|11971.7|11968.3|11967.3|173
1653504910000|2022-05-25 18:55:10|11970.3|11969.3|11968.7|11967.7|11972.6|11971.6|11967.5|11966.5|180
1653504920000|2022-05-25 18:55:20|11968.8|11967.8|11965.2|11964.2|11970.5|11969.5|11964.8|11963.8|106
1653504930000|2022-05-25 18:55:30|11965.1|11964.1|11967.3|11966.3|11970|11969|11964.1|11963.1|163
1653504940000|2022-05-25 18:55:40|11967.2|11966.2|11970.2|11969.2|11972.5|11971.5|11965.3|11964.3|126
1653504950000|2022-05-25 18:55:50|11970|11969|11971.7|11970.7|11973.2|11972.2|11969.7|11968.7|96
1653504960000|2022-05-25 18:56:00|11971.8|11970.8|11967.2|11966.2|11973|11972|11965.5|11964.5|204
1653504970000|2022-05-25 18:56:10|11967|11966|11968.7|11967.7|11971.2|11970.2|11965.2|11964.2|117
1653504980000|2022-05-25 18:56:20|11969.7|11968.7|11969.2|11968.2|11971.7|11970.7|11967|11966|137
1653504990000|2022-05-25 18:56:30|11969.1|11968.1|11971.1|11970.1|11972.1|11971.1|11966.7|11965.7|241
1653505000000|2022-05-25 18:56:40|11971|11970|11972.3|11971.3|11973.2|11972.2|11969.7|11968.7|133
1653505010000|2022-05-25 18:56:50|11972.2|11971.2|11972.1|11971.1|11973.6|11972.6|11970.1|11969.1|111
1653505020000|2022-05-25 18:57:00|11972.3|11971.3|11974.1|11973.1|11974.3|11973.3|11965.3|11964.3|389
1653505030000|2022-05-25 18:57:10|11974.2|11973.2|11972.2|11971.2|11974.3|11973.3|11971.6|11970.6|162
1653505040000|2022-05-25 18:57:20|11971.7|11970.7|11972.7|11971.7|11972.8|11971.8|11969.5|11968.5|156
1653505050000|2022-05-25 18:57:30|11972.8|11971.8|11969.6|11968.6|11973.1|11972.1|11969.2|11968.2|61
1653505060000|2022-05-25 18:57:40|11970|11969|11967.3|11966.3|11970.1|11969.1|11965.3|11964.3|124
1653505070000|2022-05-25 18:57:50|11967.5|11966.5|11966|11965|11970.5|11969.5|11965.7|11964.7|210
1653505080000|2022-05-25 18:58:00|11965.8|11964.8|11970.2|11969.2|11971.1|11970.1|11964.2|11963.2|155
1653505090000|2022-05-25 18:58:10|11970.3|11969.3|11968.1|11967.1|11970.5|11969.5|11965.5|11964.5|401
1653505100000|2022-05-25 18:58:20|11968|11967|11969.2|11968.2|11969.7|11968.7|11966.3|11965.3|173
1653505110000|2022-05-25 18:58:30|11969.7|11968.7|11969.1|11968.1|11969.7|11968.7|11965.7|11964.7|122
1653505120000|2022-05-25 18:58:40|11969|11968|11963.5|11962.5|11969|11968|11959.2|11958.2|351
1653505130000|2022-05-25 18:58:50|11963.2|11962.2|11961.7|11960.7|11965.6|11964.6|11961.5|11960.5|148
1653505140000|2022-05-25 18:59:00|11961.8|11960.8|11965.7|11964.7|11966.6|11965.6|11958.2|11957.2|432
1653505150000|2022-05-25 18:59:10|11965.6|11964.6|11965.6|11964.6|11966.6|11965.6|11963.1|11962.1|83
1653505160000|2022-05-25 18:59:20|11965.5|11964.5|11966.6|11965.6|11969.7|11968.7|11965.5|11964.5|195
1653505170000|2022-05-25 18:59:30|11966.7|11965.7|11968|11967|11968.3|11967.3|11966|11965|76
1653505180000|2022-05-25 18:59:40|11968.1|11967.1|11969|11968|11970.5|11969.5|11965.2|11964.2|185
1653505190000|2022-05-25 18:59:50|11968.7|11967.7|11969.2|11968.2|11970.5|11969.5|11966.7|11965.7|110
1653505200000|2022-05-25 19:00:00|11967.6|11966.6|11967.8|11966.8|11971.6|11970.6|11967|11966|298
1653505210000|2022-05-25 19:00:10|11967.3|11966.3|11967.2|11966.2|11968.6|11967.6|11960.3|11959.3|418
1653505220000|2022-05-25 19:00:20|11967.3|11966.3|11968.5|11967.5|11969.7|11968.7|11961.6|11960.6|126
1653505230000|2022-05-25 19:00:30|11968.2|11967.2|11972.3|11971.3|11972.6|11971.6|11966.6|11965.6|94
1653505240000|2022-05-25 19:00:40|11972.6|11971.6|11975.2|11974.2|11980.7|11979.7|11972.5|11971.5|523
1653505250000|2022-05-25 19:00:50|11974.7|11973.7|11981.2|11980.2|11981.7|11980.7|11974.5|11973.5|372
1653505260000|2022-05-25 19:01:00|11981.3|11980.3|11982.2|11981.2|11985|11984|11980.6|11979.6|309
1653505270000|2022-05-25 19:01:10|11981.7|11980.7|11982.1|11981.1|11984.1|11983.1|11979.1|11978.1|297
1653505280000|2022-05-25 19:01:20|11981.7|11980.7|11983|11982|11983|11982|11978.7|11977.7|126
1653505290000|2022-05-25 19:01:30|11983.1|11982.1|11984.8|11983.8|11989.2|11988.2|11983.1|11982.1|509
1653505300000|2022-05-25 19:01:40|11985|11984|11988.3|11987.3|11990.1|11989.1|11985|11984|280
1653505310000|2022-05-25 19:01:50|11988.5|11987.5|11990.6|11989.6|11994.6|11993.6|11988|11987|247
1653505320000|2022-05-25 19:02:00|11990.5|11989.5|11996|11995|11996.7|11995.7|11990.3|11989.3|286
1653505330000|2022-05-25 19:02:10|11996.3|11995.3|11995.5|11994.5|12000|11999|11995.2|11994.2|446
1653505340000|2022-05-25 19:02:20|11995.3|11994.3|11999.2|11998.2|12000.2|11999.2|11994.5|11993.5|205
1653505350000|2022-05-25 19:02:30|11999.3|11998.3|12001.2|12000.2|12002.5|12001.5|11999.3|11998.3|226
1653505360000|2022-05-25 19:02:40|12001.6|12000.6|12000.8|11999.8|12004.5|12003.5|12000|11999|223
1653505370000|2022-05-25 19:02:50|12000|11999|12003.2|12002.2|12003.6|12002.6|12000|11999|202
1653505380000|2022-05-25 19:03:00|12003.5|12002.5|12002.8|12001.8|12004.5|12003.5|12000.2|11999.2|226
1653505390000|2022-05-25 19:03:10|12003|12002|11997.2|11996.2|12003.2|12002.2|11995.6|11994.6|275
1653505400000|2022-05-25 19:03:20|11998.5|11997.5|12005.6|12004.6|12006.6|12005.6|11998.3|11997.3|235
1653505410000|2022-05-25 19:03:30|12006|12005|12010|12009|12010|12009|12005.6|12004.6|197
1653505420000|2022-05-25 19:03:40|12010.1|12009.1|12013.1|12012.1|12014.3|12013.3|12009.5|12008.5|457
1653505430000|2022-05-25 19:03:50|12013.7|12012.7|12015.6|12014.6|12015.8|12014.8|12012.1|12011.1|511
1653505440000|2022-05-25 19:04:00|12015.5|12014.5|12017.1|12016.1|12017.6|12016.6|12013.6|12012.6|238
1653505450000|2022-05-25 19:04:10|12016.8|12015.8|12013.7|12012.7|12018.1|12017.1|12013.6|12012.6|219
1653505460000|2022-05-25 19:04:20|12013.8|12012.8|12010.3|12009.3|12014.1|12013.1|12010.3|12009.3|233
1653505470000|2022-05-25 19:04:30|12010.2|12009.2|12007|12006|12010.6|12009.6|12006.6|12005.6|229
1653505480000|2022-05-25 19:04:40|12007.2|12006.2|12010.8|12009.8|12013.1|12012.1|12007|12006|115
1653505490000|2022-05-25 19:04:50|12010.2|12009.2|12010.5|12009.5|12011.5|12010.5|12008.3|12007.3|115
1653505500000|2022-05-25 19:05:00|12010.1|12009.1|12006.5|12005.5|12010.8|12009.8|12005.8|12004.8|194
1653505510000|2022-05-25 19:05:10|12006.6|12005.6|12009.3|12008.3|12011|12010|12006.5|12005.5|168
1653505520000|2022-05-25 19:05:20|12009.5|12008.5|12005.1|12004.1|12009.7|12008.7|12005.1|12004.1|142
1653505530000|2022-05-25 19:05:30|12005|12004|12006.5|12005.5|12006.5|12005.5|12002.5|12001.5|146
1653505540000|2022-05-25 19:05:40|12006.6|12005.6|12005.5|12004.5|12006.6|12005.6|12001.2|12000.2|193
1653505550000|2022-05-25 19:05:50|12005.6|12004.6|12005.5|12004.5|12010.1|12009.1|12005.3|12004.3|146
1653505560000|2022-05-25 19:06:00|12005.7|12004.7|11999|11998|12007.1|12006.1|11998.7|11997.7|323
1653505570000|2022-05-25 19:06:10|11999.1|11998.1|12001.7|12000.7|12002.2|12001.2|11997|11996|226
1653505580000|2022-05-25 19:06:20|12001.1|12000.1|12001.5|12000.5|12002.5|12001.5|11999|11998|60
1653505590000|2022-05-25 19:06:30|12001.6|12000.6|12001.5|12000.5|12003.3|12002.3|12000.2|11999.2|109
1653505600000|2022-05-25 19:06:40|12001.6|12000.6|12005.2|12004.2|12005.2|12004.2|11999.3|11998.3|139
1653505610000|2022-05-25 19:06:50|12005.7|12004.7|12007.5|12006.5|12007.7|12006.7|12004.7|12003.7|211
1653505620000|2022-05-25 19:07:00|12007.6|12006.6|12005.8|12004.8|12009.1|12008.1|12003.7|12002.7|192
1653505630000|2022-05-25 19:07:10|12005.7|12004.7|12001.6|12000.6|12006.1|12005.1|11998.3|11997.3|139
1653505640000|2022-05-25 19:07:20|12001.3|12000.3|11997.5|11996.5|12002.6|12001.6|11997.1|11996.1|187
1653505650000|2022-05-25 19:07:30|11997.3|11996.3|12005.6|12004.6|12005.7|12004.7|11995.7|11994.7|285
1653505660000|2022-05-25 19:07:40|12005.3|12004.3|12004.3|12003.3|12006.1|12005.1|12001.1|12000.1|125
1653505670000|2022-05-25 19:07:50|12004.5|12003.5|12013.2|12012.2|12013.2|12012.2|12004.5|12003.5|143
1653505680000|2022-05-25 19:08:00|12012.5|12011.5|12012.8|12011.8|12016|12015|12011.1|12010.1|164
1653505690000|2022-05-25 19:08:10|12012.7|12011.7|12015.5|12014.5|12015.7|12014.7|12012.7|12011.7|138
1653505700000|2022-05-25 19:08:20|12015.7|12014.7|12021|12020|12021.6|12020.6|12015|12014|358
1653505710000|2022-05-25 19:08:30|12020.8|12019.8|12020.2|12019.2|12021.8|12020.8|12019.3|12018.3|193
1653505720000|2022-05-25 19:08:40|12020.5|12019.5|12022.2|12021.2|12023.1|12022.1|12019.1|12018.1|214
1653505730000|2022-05-25 19:08:50|12022|12021|12019.2|12018.2|12023.5|12022.5|12019|12018|161
1653505740000|2022-05-25 19:09:00|12019.6|12018.6|12019.7|12018.7|12023.6|12022.6|12018.6|12017.6|190
1653505750000|2022-05-25 19:09:10|12019.6|12018.6|12018.6|12017.6|12019.6|12018.6|12011.8|12010.8|318
1653505760000|2022-05-25 19:09:20|12018.5|12017.5|12017.1|12016.1|12018.8|12017.8|12014.5|12013.5|111
1653505770000|2022-05-25 19:09:30|12018.1|12017.1|12022.3|12021.3|12022.6|12021.6|12018.1|12017.1|107
1653505780000|2022-05-25 19:09:40|12022.2|12021.2|12020.3|12019.3|12022.8|12021.8|12018.5|12017.5|90
1653505790000|2022-05-25 19:09:50|12020.6|12019.6|12018.3|12017.3|12021.2|12020.2|12017.7|12016.7|111
1653505800000|2022-05-25 19:10:00|12018.2|12017.2|12017.3|12016.3|12020|12019|12014.1|12013.1|255
1653505810000|2022-05-25 19:10:10|12017.2|12016.2|12014.6|12013.6|12019.2|12018.2|12013.1|12012.1|127
1653505820000|2022-05-25 19:10:20|12014.1|12013.1|12017.5|12016.5|12018.2|12017.2|12014.1|12013.1|60
1653505830000|2022-05-25 19:10:30|12017.3|12016.3|12019.5|12018.5|12020.2|12019.2|12017.3|12016.3|71
1653505840000|2022-05-25 19:10:40|12019.3|12018.3|12018.7|12017.7|12021.6|12020.6|12018.5|12017.5|89
1653505850000|2022-05-25 19:10:50|12018.8|12017.8|12022.3|12021.3|12022.7|12021.7|12018.5|12017.5|82
1653505860000|2022-05-25 19:11:00|12022.5|12021.5|12024.1|12023.1|12024.3|12023.3|12022|12021|151
1653505870000|2022-05-25 19:11:10|12024|12023|12024.7|12023.7|12025.1|12024.1|12022.8|12021.8|165
1653505880000|2022-05-25 19:11:20|12024.8|12023.8|12025|12024|12026.3|12025.3|12024.3|12023.3|164
1653505890000|2022-05-25 19:11:30|12024.8|12023.8|12026.1|12025.1|12027.5|12026.5|12022.8|12021.8|212
1653505900000|2022-05-25 19:11:40|12026|12025|12026.6|12025.6|12028|12027|12025.1|12024.1|195
1653505910000|2022-05-25 19:11:50|12026.7|12025.7|12029.1|12028.1|12030|12029|12026.3|12025.3|231
1653505920000|2022-05-25 19:12:00|12028.8|12027.8|12020.5|12019.5|12029.5|12028.5|12020.1|12019.1|295
1653505930000|2022-05-25 19:12:10|12020.6|12019.6|12028.5|12027.5|12028.5|12027.5|12019.7|12018.7|171
1653505940000|2022-05-25 19:12:20|12032.8|12031.8|12025.1|12024.1|12032.8|12031.8|12024.8|12023.8|574
1653505950000|2022-05-25 19:12:30|12025|12024|12025.7|12024.7|12027.2|12026.2|12023.1|12022.1|187
1653505960000|2022-05-25 19:12:40|12025.8|12024.8|12027|12026|12027.2|12026.2|12024.7|12023.7|97
1653505970000|2022-05-25 19:12:50|12026.7|12025.7|12025|12024|12029.1|12028.1|12024.2|12023.2|76
1653505980000|2022-05-25 19:13:00|12025.1|12024.1|12029.8|12028.8|12029.8|12028.8|12024.7|12023.7|129
1653505990000|2022-05-25 19:13:10|12029.5|12028.5|12022.8|12021.8|12029.5|12028.5|12021.7|12020.7|143
1653506000000|2022-05-25 19:13:20|12021.7|12020.7|12028.3|12027.3|12028.3|12027.3|12019.8|12018.8|259
1653506010000|2022-05-25 19:13:30|12028.2|12027.2|12030.1|12029.1|12030.7|12029.7|12026.6|12025.6|185
1653506020000|2022-05-25 19:13:40|12030.2|12029.2|12030|12029|12031|12030|12028.5|12027.5|107
1653506030000|2022-05-25 19:13:50|12030.1|12029.1|12029.6|12028.6|12032|12031|12029.2|12028.2|173
1653506040000|2022-05-25 19:14:00|12030.3|12029.3|12029.5|12028.5|12031.2|12030.2|12027.6|12026.6|154
1653506050000|2022-05-25 19:14:10|12029.6|12028.6|12029.3|12028.3|12030.8|12029.8|12027.8|12026.8|79
1653506060000|2022-05-25 19:14:20|12029.2|12028.2|12029.1|12028.1|12031.5|12030.5|12027.8|12026.8|102
1653506070000|2022-05-25 19:14:30|12029|12028|12028.5|12027.5|12031.8|12030.8|12026.5|12025.5|127
1653506080000|2022-05-25 19:14:40|12028.6|12027.6|12024.7|12023.7|12030.3|12029.3|12023|12022|159
1653506090000|2022-05-25 19:14:50|12024.6|12023.6|12025.8|12024.8|12025.8|12024.8|12021.7|12020.7|140
1653506100000|2022-05-25 19:15:00|12026|12025|12019.6|12018.6|12028|12027|12019.5|12018.5|228
1653506110000|2022-05-25 19:15:10|12019.5|12018.5|12021|12020|12023.6|12022.6|12018.6|12017.6|151
1653506120000|2022-05-25 19:15:20|12021.5|12020.5|12015.6|12014.6|12022.3|12021.3|12013|12012|277
1653506130000|2022-05-25 19:15:30|12015.7|12014.7|12012.7|12011.7|12016.2|12015.2|12011.3|12010.3|221
1653506140000|2022-05-25 19:15:40|12012.6|12011.6|12011.7|12010.7|12015.2|12014.2|12009.5|12008.5|286
1653506150000|2022-05-25 19:15:50|12011.8|12010.8|12008|12007|12012.3|12011.3|12004.6|12003.6|438
1653506160000|2022-05-25 19:16:00|12007.5|12006.5|12006.2|12005.2|12009.2|12008.2|12004.3|12003.3|289
1653506170000|2022-05-25 19:16:10|12006.3|12005.3|12017|12016|12017.3|12016.3|12004.6|12003.6|524
1653506180000|2022-05-25 19:16:20|12016.8|12015.8|12015.2|12014.2|12019|12018|12012.2|12011.2|242
1653506190000|2022-05-25 19:16:30|12015.3|12014.3|12012.6|12011.6|12017.2|12016.2|12011.7|12010.7|100
1653506200000|2022-05-25 19:16:40|12012.5|12011.5|12010.7|12009.7|12014.5|12013.5|12009.7|12008.7|182
1653506210000|2022-05-25 19:16:50|12010.8|12009.8|12013.7|12012.7|12013.7|12012.7|12007.6|12006.6|166
1653506220000|2022-05-25 19:17:00|12013.8|12012.8|12009|12008|12014.8|12013.8|12007.8|12006.8|211
1653506230000|2022-05-25 19:17:10|12008.7|12007.7|12006|12005|12011|12010|12005.5|12004.5|121
1653506240000|2022-05-25 19:17:20|12006.2|12005.2|12000|11999|12007.5|12006.5|11997.8|11996.8|452
1653506250000|2022-05-25 19:17:30|12000.3|11999.3|12002.7|12001.7|12003.8|12002.8|11998|11997|229
1653506260000|2022-05-25 19:17:40|12002.6|12001.6|12004.2|12003.2|12005|12004|12002.5|12001.5|119
1653506270000|2022-05-25 19:17:50|12004.3|12003.3|12004.7|12003.7|12005.6|12004.6|12002|12001|164
1653506280000|2022-05-25 19:18:00|12004.5|12003.5|12000.6|11999.6|12005.8|12004.8|11998.5|11997.5|260
1653506290000|2022-05-25 19:18:10|12000.5|11999.5|11994.8|11993.8|12000.5|11999.5|11993.2|11992.2|313
1653506300000|2022-05-25 19:18:20|11995|11994|11997|11996|12001|12000|11993.5|11992.5|181
1653506310000|2022-05-25 19:18:30|11997.2|11996.2|12005.5|12004.5|12006.6|12005.6|11997.2|11996.2|175
1653506320000|2022-05-25 19:18:40|12005.3|12004.3|12003.3|12002.3|12008.8|12007.8|12003.2|12002.2|176
1653506330000|2022-05-25 19:18:50|12003.5|12002.5|12006.3|12005.3|12007|12006|12000.7|11999.7|84
1653506340000|2022-05-25 19:19:00|12006.5|12005.5|12008.6|12007.6|12008.6|12007.6|12004.2|12003.2|113
1653506350000|2022-05-25 19:19:10|12009.2|12008.2|12003|12002|12010.5|12009.5|12002.7|12001.7|265
1653506360000|2022-05-25 19:19:20|12003.1|12002.1|12002.7|12001.7|12008.1|12007.1|12001.8|12000.8|330
1653506370000|2022-05-25 19:19:30|12003.2|12002.2|12002|12001|12005|12004|12002|12001|80
1653506380000|2022-05-25 19:19:40|12002.1|12001.1|12005.6|12004.6|12005.7|12004.7|12000.7|11999.7|91
1653506390000|2022-05-25 19:19:50|12005.7|12004.7|12002.7|12001.7|12006|12005|11999.2|11998.2|107
1653506400000|2022-05-25 19:20:00|12001.1|12000.1|12002.3|12001.3|12004|12003|11999|11998|200
1653506410000|2022-05-25 19:20:10|12002.4|12001.4|11999.1|11998.1|12003.4|12002.4|11998.6|11997.6|99
1653506420000|2022-05-25 19:20:20|11999|11998|11995.9|11994.9|12000.4|11999.4|11992.5|11991.5|205
1653506430000|2022-05-25 19:20:30|11995.8|11994.8|11995.4|11994.4|11996.6|11995.6|11992.5|11991.5|105
1653506440000|2022-05-25 19:20:40|11995.3|11994.3|11996|11995|11998.8|11997.8|11993.6|11992.6|158
1653506450000|2022-05-25 19:20:50|11996.6|11995.6|11995.4|11994.4|11998.8|11997.8|11994.9|11993.9|78
1653506460000|2022-05-25 19:21:00|11995.5|11994.5|12005.8|12004.8|12005.8|12004.8|11994.8|11993.8|174
1653506470000|2022-05-25 19:21:10|12006|12005|12008|12007|12011|12010|12004.1|12003.1|266
1653506480000|2022-05-25 19:21:20|12007.9|12006.9|12002.3|12001.3|12008|12007|12000.9|11999.9|129
1653506490000|2022-05-25 19:21:30|12002.4|12001.4|12007.8|12006.8|12008.4|12007.4|12002.4|12001.4|98
1653506500000|2022-05-25 19:21:40|12007.9|12006.9|12003.9|12002.9|12008.1|12007.1|12001.4|12000.4|123
1653506510000|2022-05-25 19:21:50|12004|12003|12004.1|12003.1|12004.9|12003.9|12001.3|12000.3|75
1653506520000|2022-05-25 19:22:00|12004.6|12003.6|12001.9|12000.9|12005.6|12004.6|12001.4|12000.4|94
1653506530000|2022-05-25 19:22:10|12001.3|12000.3|11999|11998|12001.6|12000.6|11998|11997|152
1653506540000|2022-05-25 19:22:20|11998.9|11997.9|11998.1|11997.1|11999.5|11998.5|11994.1|11993.1|126
1653506550000|2022-05-25 19:22:30|11998.3|11997.3|11996.6|11995.6|12000.4|11999.4|11995.3|11994.3|88
1653506560000|2022-05-25 19:22:40|11996.8|11995.8|11986.9|11985.9|11996.8|11995.8|11985.9|11984.9|370
1653506570000|2022-05-25 19:22:50|11986.8|11985.8|11984.8|11983.8|11987.9|11986.9|11984.8|11983.8|132
1653506580000|2022-05-25 19:23:00|11983.9|11982.9|11990.9|11989.9|11990.9|11989.9|11982.4|11981.4|221
1653506590000|2022-05-25 19:23:10|11991.1|11990.1|11990.6|11989.6|11993.1|11992.1|11988.8|11987.8|137
1653506600000|2022-05-25 19:23:20|11990.8|11989.8|11986.5|11985.5|11991|11990|11986.3|11985.3|198
1653506610000|2022-05-25 19:23:30|11986.4|11985.4|11992.4|11991.4|11993.9|11992.9|11986.4|11985.4|155
1653506620000|2022-05-25 19:23:40|11992.1|11991.1|11990.4|11989.4|11992.9|11991.9|11989.5|11988.5|179
1653506630000|2022-05-25 19:23:50|11990.5|11989.5|11994.5|11993.5|11995|11994|11990.1|11989.1|79
1653506640000|2022-05-25 19:24:00|11994.9|11993.9|11987.6|11986.6|11994.9|11993.9|11986.8|11985.8|152
1653506650000|2022-05-25 19:24:10|11987.8|11986.8|11989.9|11988.9|11989.9|11988.9|11986.9|11985.9|142
1653506660000|2022-05-25 19:24:20|11989.8|11988.8|11992.5|11991.5|11993.9|11992.9|11988|11987|128
1653506670000|2022-05-25 19:24:30|11992|11991|11996.6|11995.6|11996.6|11995.6|11992|11991|103
1653506680000|2022-05-25 19:24:40|11996.8|11995.8|11994|11993|11997.8|11996.8|11993|11992|183
1653506690000|2022-05-25 19:24:50|11993.9|11992.9|11997.6|11996.6|11998.1|11997.1|11992|11991|132
1653506700000|2022-05-25 19:25:00|11997.5|11996.5|11994.3|11993.3|11997.9|11996.9|11994.3|11993.3|182
1653506710000|2022-05-25 19:25:10|11994.8|11993.8|11991.8|11990.8|11996.9|11995.9|11991.1|11990.1|267
1653506720000|2022-05-25 19:25:20|11992.1|11991.1|11993.5|11992.5|11996.4|11995.4|11989.3|11988.3|244
1653506730000|2022-05-25 19:25:30|11993.4|11992.4|11994.9|11993.9|11997.5|11996.5|11993.3|11992.3|176
1653506740000|2022-05-25 19:25:40|11995|11994|11995.1|11994.1|11997|11996|11993.4|11992.4|108
1653506750000|2022-05-25 19:25:50|11994.6|11993.6|11997.9|11996.9|11998.5|11997.5|11994.6|11993.6|96
1653506760000|2022-05-25 19:26:00|11999.4|11998.4|11998.5|11997.5|12000.6|11999.6|11996.3|11995.3|220
1653506770000|2022-05-25 19:26:10|11998.9|11997.9|12000.4|11999.4|12002.9|12001.9|11997.9|11996.9|142
1653506780000|2022-05-25 19:26:20|12000.1|11999.1|12002.1|12001.1|12003.4|12002.4|11995.6|11994.6|133
1653506790000|2022-05-25 19:26:30|12002.3|12001.3|11999|11998|12003.1|12002.1|11998.8|11997.8|174
1653506800000|2022-05-25 19:26:40|11998.3|11997.3|11996|11995|11999.9|11998.9|11995.5|11994.5|189
1653506810000|2022-05-25 19:26:50|11995.9|11994.9|11998.3|11997.3|11998.9|11997.9|11993.8|11992.8|208
1653506820000|2022-05-25 19:27:00|11998.9|11997.9|11995.9|11994.9|12001.3|12000.3|11995.6|11994.6|161
1653506830000|2022-05-25 19:27:10|11996|11995|12000.3|11999.3|12000.9|11999.9|11994.9|11993.9|83
1653506840000|2022-05-25 19:27:20|12000.4|11999.4|11999.8|11998.8|12000.9|11999.9|11999.1|11998.1|107
1653506850000|2022-05-25 19:27:30|11999.6|11998.6|12001.5|12000.5|12002.9|12001.9|11999.1|11998.1|121
1653506860000|2022-05-25 19:27:40|12001.8|12000.8|12002.4|12001.4|12003.4|12002.4|12000.4|11999.4|119
1653506870000|2022-05-25 19:27:50|12002.6|12001.6|11998.5|11997.5|12002.6|12001.6|11996.8|11995.8|118
1653506880000|2022-05-25 19:28:00|11999.4|11998.4|12000.3|11999.3|12001.6|12000.6|11997.9|11996.9|133
1653506890000|2022-05-25 19:28:10|12000.1|11999.1|11999.9|11998.9|12000.8|11999.8|11998.3|11997.3|93
1653506900000|2022-05-25 19:28:20|11999.8|11998.8|11996.8|11995.8|11999.9|11998.9|11995.5|11994.5|162
1653506910000|2022-05-25 19:28:30|11996.9|11995.9|11990.5|11989.5|11996.9|11995.9|11989.1|11988.1|245
1653506920000|2022-05-25 19:28:40|11989.4|11988.4|11985.9|11984.9|11992.6|11991.6|11985.1|11984.1|232
1653506930000|2022-05-25 19:28:50|11986|11985|11991|11990|11991.9|11990.9|11984.9|11983.9|160
1653506940000|2022-05-25 19:29:00|11990.9|11989.9|11990.9|11989.9|11992.1|11991.1|11988.9|11987.9|138
1653506950000|2022-05-25 19:29:10|11990.8|11989.8|11987.9|11986.9|11993.4|11992.4|11985.9|11984.9|225
1653506960000|2022-05-25 19:29:20|11987.1|11986.1|11992.3|11991.3|11992.3|11991.3|11986|11985|141
1653506970000|2022-05-25 19:29:30|11992.4|11991.4|11986.8|11985.8|11993.5|11992.5|11986.8|11985.8|88
1653506980000|2022-05-25 19:29:40|11986.9|11985.9|11987.4|11986.4|11989.6|11988.6|11986.3|11985.3|93
1653506990000|2022-05-25 19:29:50|11987.5|11986.5|11987.9|11986.9|11990.8|11989.8|11986.5|11985.5|123
1653507000000|2022-05-25 19:30:00|11990.6|11989.6|11996.1|11995.1|11996.1|11995.1|11990.4|11989.4|218
1653507010000|2022-05-25 19:30:10|11996.3|11995.3|11997.4|11996.4|11998|11997|11993.5|11992.5|142
1653507020000|2022-05-25 19:30:20|11997.3|11996.3|12000.6|11999.6|12000.8|11999.8|11995.4|11994.4|198
1653507030000|2022-05-25 19:30:30|12000.4|11999.4|11995.9|11994.9|12000.8|11999.8|11994.1|11993.1|164
1653507040000|2022-05-25 19:30:40|11996.1|11995.1|11992.3|11991.3|11996.5|11995.5|11992.3|11991.3|151
1653507050000|2022-05-25 19:30:50|11993.1|11992.1|11991.9|11990.9|11994.3|11993.3|11990.1|11989.1|136
1653507060000|2022-05-25 19:31:00|11992|11991|11997.9|11996.9|11999.5|11998.5|11991.9|11990.9|220
1653507070000|2022-05-25 19:31:10|11997.6|11996.6|11999.4|11998.4|12000.3|11999.3|11996.5|11995.5|174
1653507080000|2022-05-25 19:31:20|12000.3|11999.3|12002.9|12001.9|12004.5|12003.5|11997.1|11996.1|261
1653507090000|2022-05-25 19:31:30|12002.5|12001.5|11995.9|11994.9|12003.5|12002.5|11994.5|11993.5|183
1653507100000|2022-05-25 19:31:40|11995.4|11994.4|12000.1|11999.1|12002.5|12001.5|11995.4|11994.4|97
1653507110000|2022-05-25 19:31:50|11999.8|11998.8|12002.8|12001.8|12002.8|12001.8|11997.4|11996.4|96
1653507120000|2022-05-25 19:32:00|12002.6|12001.6|11999.3|11998.3|12007.9|12006.9|11999.1|11998.1|279
1653507130000|2022-05-25 19:32:10|11999|11998|11999.5|11998.5|12002.8|12001.8|11996.6|11995.6|179
1653507140000|2022-05-25 19:32:20|11999.4|11998.4|11994.3|11993.3|11999.6|11998.6|11992.9|11991.9|139
1653507150000|2022-05-25 19:32:30|11994.4|11993.4|11994.6|11993.6|11996.8|11995.8|11992.9|11991.9|139
1653507160000|2022-05-25 19:32:40|11994.8|11993.8|11989.8|11988.8|11996.6|11995.6|11988.9|11987.9|238
1653507170000|2022-05-25 19:32:50|11989.6|11988.6|11979.9|11978.9|11990|11989|11979.9|11978.9|548
1653507180000|2022-05-25 19:33:00|11980|11979|11982.1|11981.1|11984.1|11983.1|11978.9|11977.9|240
1653507190000|2022-05-25 19:33:10|11982.3|11981.3|11983.8|11982.8|11984.1|11983.1|11980.9|11979.9|240
1653507200000|2022-05-25 19:33:20|11984.4|11983.4|11987.1|11986.1|11988|11987|11984.1|11983.1|163
1653507210000|2022-05-25 19:33:30|11987.3|11986.3|11986.1|11985.1|11991.4|11990.4|11986.1|11985.1|254
1653507220000|2022-05-25 19:33:40|11986.4|11985.4|11987.6|11986.6|11992|11991|11986.1|11985.1|135
1653507230000|2022-05-25 19:33:50|11987.5|11986.5|11986.9|11985.9|11990.4|11989.4|11986.5|11985.5|92
1653507240000|2022-05-25 19:34:00|11986.8|11985.8|11983.8|11982.8|11988|11987|11983.6|11982.6|113
1653507250000|2022-05-25 19:34:10|11983.9|11982.9|11977|11976|11983.9|11982.9|11975.9|11974.9|251
1653507260000|2022-05-25 19:34:20|11977.1|11976.1|11971.9|11970.9|11979|11978|11970.9|11969.9|374
1653507270000|2022-05-25 19:34:30|11971.8|11970.8|11972.5|11971.5|11973.8|11972.8|11970.8|11969.8|149
1653507280000|2022-05-25 19:34:40|11972.4|11971.4|11975.3|11974.3|11976.3|11975.3|11971.6|11970.6|181
1653507290000|2022-05-25 19:34:50|11975.4|11974.4|11977.5|11976.5|11978.9|11977.9|11974.5|11973.5|219
1653507300000|2022-05-25 19:35:00|11977|11976|11972.9|11971.9|11977.1|11976.1|11969.9|11968.9|212
1653507310000|2022-05-25 19:35:10|11973.6|11972.6|11964.8|11963.8|11975.5|11974.5|11964.6|11963.6|234
1653507320000|2022-05-25 19:35:20|11964.9|11963.9|11963.1|11962.1|11967.8|11966.8|11961.1|11960.1|268
1653507330000|2022-05-25 19:35:30|11963.4|11962.4|11965|11964|11966.8|11965.8|11962.1|11961.1|147
1653507340000|2022-05-25 19:35:40|11964.9|11963.9|11969.6|11968.6|11972|11971|11964.8|11963.8|231
1653507350000|2022-05-25 19:35:50|11968.6|11967.6|11962|11961|11968.6|11967.6|11960.3|11959.3|165
1653507360000|2022-05-25 19:36:00|11961.9|11960.9|11963.1|11962.1|11966.9|11965.9|11961.9|11960.9|200
1653507370000|2022-05-25 19:36:10|11963.4|11962.4|11960.6|11959.6|11964|11963|11959.3|11958.3|172
1653507380000|2022-05-25 19:36:20|11960.8|11959.8|11958.4|11957.4|11961.8|11960.8|11958.3|11957.3|159
1653507390000|2022-05-25 19:36:30|11958.3|11957.3|11956|11955|11959.1|11958.1|11950.6|11949.6|482
1653507400000|2022-05-25 19:36:40|11955.9|11954.9|11953.6|11952.6|11956|11955|11950.5|11949.5|144
1653507410000|2022-05-25 19:36:50|11953.9|11952.9|11952.3|11951.3|11954|11953|11950.8|11949.8|165
1653507420000|2022-05-25 19:37:00|11952|11951|11956.5|11955.5|11956.5|11955.5|11948.9|11947.9|256
1653507430000|2022-05-25 19:37:10|11956.8|11955.8|11960.6|11959.6|11960.8|11959.8|11955.3|11954.3|353
1653507440000|2022-05-25 19:37:20|11960.8|11959.8|11960.5|11959.5|11960.8|11959.8|11956.8|11955.8|119
1653507450000|2022-05-25 19:37:30|11960.6|11959.6|11960.1|11959.1|11963|11962|11959.8|11958.8|268
1653507460000|2022-05-25 19:37:40|11960.3|11959.3|11964.8|11963.8|11965.3|11964.3|11958.3|11957.3|210
1653507470000|2022-05-25 19:37:50|11964.9|11963.9|11956.6|11955.6|11965|11964|11956.1|11955.1|184
1653507480000|2022-05-25 19:38:00|11956.5|11955.5|11962.3|11961.3|11962.9|11961.9|11954.9|11953.9|179
1653507490000|2022-05-25 19:38:10|11962.1|11961.1|11958.3|11957.3|11965|11964|11958.3|11957.3|134
1653507500000|2022-05-25 19:38:20|11958.4|11957.4|11959.4|11958.4|11960.6|11959.6|11958.1|11957.1|70
1653507510000|2022-05-25 19:38:30|11959.6|11958.6|11960.1|11959.1|11961.8|11960.8|11958|11957|65
1653507520000|2022-05-25 19:38:40|11960|11959|11967.1|11966.1|11968.6|11967.6|11958.4|11957.4|300
1653507530000|2022-05-25 19:38:50|11966.8|11965.8|11968|11967|11970.1|11969.1|11964.6|11963.6|264
1653507540000|2022-05-25 19:39:00|11968.1|11967.1|11963.5|11962.5|11969.6|11968.6|11962.8|11961.8|185
1653507550000|2022-05-25 19:39:10|11963.6|11962.6|11961.8|11960.8|11964.1|11963.1|11960.4|11959.4|149
1653507560000|2022-05-25 19:39:20|11962.4|11961.4|11964.3|11963.3|11967.1|11966.1|11961.9|11960.9|128
1653507570000|2022-05-25 19:39:30|11964.4|11963.4|11958.3|11957.3|11964.4|11963.4|11956.9|11955.9|212
1653507580000|2022-05-25 19:39:40|11957.8|11956.8|11959.1|11958.1|11960|11959|11955.6|11954.6|169
1653507590000|2022-05-25 19:39:50|11959|11958|11960.4|11959.4|11961.8|11960.8|11958.6|11957.6|58
1653507600000|2022-05-25 19:40:00|11960.3|11959.3|11953.8|11952.8|11960.5|11959.5|11952.8|11951.8|204
1653507610000|2022-05-25 19:40:10|11954.1|11953.1|11951.6|11950.6|11954.1|11953.1|11949.9|11948.9|339
1653507620000|2022-05-25 19:40:20|11951.8|11950.8|11944|11943|11952.4|11951.4|11943.1|11942.1|316
1653507630000|2022-05-25 19:40:30|11944.5|11943.5|11941.3|11940.3|11946|11945|11940.6|11939.6|255
1653507640000|2022-05-25 19:40:40|11942|11941|11942.8|11941.8|11945.6|11944.6|11940.5|11939.5|223
1653507650000|2022-05-25 19:40:50|11942.1|11941.1|11942|11941|11943|11942|11940.3|11939.3|141
1653507660000|2022-05-25 19:41:00|11941.9|11940.9|11944.4|11943.4|11944.9|11943.9|11939.9|11938.9|326
1653507670000|2022-05-25 19:41:10|11944.3|11943.3|11947.8|11946.8|11947.8|11946.8|11942.1|11941.1|167
1653507680000|2022-05-25 19:41:20|11947.9|11946.9|11950.5|11949.5|11950.8|11949.8|11947|11946|162
1653507690000|2022-05-25 19:41:30|11951|11950|11952.1|11951.1|11953.9|11952.9|11949.1|11948.1|257
1653507700000|2022-05-25 19:41:40|11952.5|11951.5|11953.6|11952.6|11955|11954|11950.3|11949.3|112
1653507710000|2022-05-25 19:41:50|11953.8|11952.8|11950.4|11949.4|11955.3|11954.3|11950.1|11949.1|122
1653507720000|2022-05-25 19:42:00|11950|11949|11951.8|11950.8|11954.3|11953.3|11949|11948|108
1653507730000|2022-05-25 19:42:10|11951.6|11950.6|11955.6|11954.6|11957.8|11956.8|11951.1|11950.1|241
1653507740000|2022-05-25 19:42:20|11955.8|11954.8|11956.6|11955.6|11958.3|11957.3|11954.4|11953.4|115
1653507750000|2022-05-25 19:42:30|11956.5|11955.5|11957.1|11956.1|11959|11958|11956|11955|120
1653507760000|2022-05-25 19:42:40|11956.9|11955.9|11957|11956|11959.8|11958.8|11956.5|11955.5|141
1653507770000|2022-05-25 19:42:50|11956.8|11955.8|11955.6|11954.6|11957.3|11956.3|11954.4|11953.4|86
1653507780000|2022-05-25 19:43:00|11955.9|11954.9|11956.8|11955.8|11960.8|11959.8|11955.9|11954.9|166
1653507790000|2022-05-25 19:43:10|11956.6|11955.6|11954.6|11953.6|11957.8|11956.8|11954.1|11953.1|96
1653507800000|2022-05-25 19:43:20|11954|11953|11956.5|11955.5|11957|11956|11953|11952|199
1653507810000|2022-05-25 19:43:30|11956.6|11955.6|11961|11960|11961.5|11960.5|11956.6|11955.6|117
1653507820000|2022-05-25 19:43:40|11961.1|11960.1|11959.3|11958.3|11961.1|11960.1|11957.8|11956.8|120
1653507830000|2022-05-25 19:43:50|11958.9|11957.9|11961.1|11960.1|11962.6|11961.6|11958.8|11957.8|132
1653507840000|2022-05-25 19:44:00|11960.5|11959.5|11959.1|11958.1|11962.4|11961.4|11957.4|11956.4|234
1653507850000|2022-05-25 19:44:10|11959|11958|11963.3|11962.3|11963.6|11962.6|11958.4|11957.4|176
1653507860000|2022-05-25 19:44:20|11963.1|11962.1|11963|11962|11964|11963|11962|11961|151
1653507870000|2022-05-25 19:44:30|11962.9|11961.9|11957.9|11956.9|11963.1|11962.1|11957.8|11956.8|101
1653507880000|2022-05-25 19:44:40|11957.8|11956.8|11957.9|11956.9|11959.9|11958.9|11955.8|11954.8|122
1653507890000|2022-05-25 19:44:50|11958|11957|11959.1|11958.1|11960.1|11959.1|11955.8|11954.8|107
1653507900000|2022-05-25 19:45:00|11959.8|11958.8|11950.8|11949.8|11959.8|11958.8|11948.4|11947.4|499
1653507910000|2022-05-25 19:45:10|11951.5|11950.5|11949.9|11948.9|11953|11952|11948.4|11947.4|110
1653507920000|2022-05-25 19:45:20|11949.8|11948.8|11943.6|11942.6|11951.1|11950.1|11942.1|11941.1|180
1653507930000|2022-05-25 19:45:30|11944.4|11943.4|11945.6|11944.6|11946.1|11945.1|11941.1|11940.1|137
1653507940000|2022-05-25 19:45:40|11946.1|11945.1|11943.4|11942.4|11947.1|11946.1|11942.5|11941.5|160
1653507950000|2022-05-25 19:45:50|11943.5|11942.5|11941.1|11940.1|11943.6|11942.6|11939.4|11938.4|271
1653507960000|2022-05-25 19:46:00|11941.3|11940.3|11947.4|11946.4|11949.9|11948.9|11939.1|11938.1|279
1653507970000|2022-05-25 19:46:10|11945.4|11944.4|11945.9|11944.9|11950|11949|11945.4|11944.4|213
1653507980000|2022-05-25 19:46:20|11945.8|11944.8|11949.3|11948.3|11949.3|11948.3|11945.6|11944.6|59
1653507990000|2022-05-25 19:46:30|11949|11948|11946.6|11945.6|11949.4|11948.4|11946.6|11945.6|101
1653508000000|2022-05-25 19:46:40|11946.9|11945.9|11944.6|11943.6|11948.1|11947.1|11942.4|11941.4|160
1653508010000|2022-05-25 19:46:50|11944.5|11943.5|11946.4|11945.4|11947.9|11946.9|11944|11943|72
1653508020000|2022-05-25 19:47:00|11947.4|11946.4|11944.1|11943.1|11948.1|11947.1|11943.3|11942.3|77
1653508030000|2022-05-25 19:47:10|11944.3|11943.3|11938.1|11937.1|11945|11944|11937.4|11936.4|230
1653508040000|2022-05-25 19:47:20|11938.6|11937.6|11941.4|11940.4|11941.4|11940.4|11936.8|11935.8|133
1653508050000|2022-05-25 19:47:30|11941.1|11940.1|11947.9|11946.9|11948.4|11947.4|11939.8|11938.8|114
1653508060000|2022-05-25 19:47:40|11947.6|11946.6|11949.6|11948.6|11949.6|11948.6|11945.3|11944.3|148
1653508070000|2022-05-25 19:47:50|11948.9|11947.9|11955|11954|11955.1|11954.1|11948.6|11947.6|236
1653508080000|2022-05-25 19:48:00|11953.5|11952.5|11948.8|11947.8|11956.4|11955.4|11948.1|11947.1|213
1653508090000|2022-05-25 19:48:10|11948.5|11947.5|11949.6|11948.6|11952.1|11951.1|11946.9|11945.9|196
1653508100000|2022-05-25 19:48:20|11949.4|11948.4|11943.5|11942.5|11949.4|11948.4|11942.8|11941.8|177
1653508110000|2022-05-25 19:48:30|11943.1|11942.1|11939.9|11938.9|11943.1|11942.1|11936.5|11935.5|238
1653508120000|2022-05-25 19:48:40|11940.1|11939.1|11939.6|11938.6|11941.5|11940.5|11936.4|11935.4|105
1653508130000|2022-05-25 19:48:50|11938.9|11937.9|11943.8|11942.8|11944.4|11943.4|11935.6|11934.6|189
1653508140000|2022-05-25 19:49:00|11944|11943|11936.5|11935.5|11945.3|11944.3|11935.1|11934.1|147
1653508150000|2022-05-25 19:49:10|11936.6|11935.6|11932.5|11931.5|11936.9|11935.9|11930.9|11929.9|210
1653508160000|2022-05-25 19:49:20|11932.4|11931.4|11935.6|11934.6|11936.5|11935.5|11931.9|11930.9|84
1653508170000|2022-05-25 19:49:30|11936|11935|11937.1|11936.1|11940.9|11939.9|11934.6|11933.6|130
1653508180000|2022-05-25 19:49:40|11937.9|11936.9|11937.1|11936.1|11939.5|11938.5|11936.3|11935.3|64
1653508190000|2022-05-25 19:49:50|11937.4|11936.4|11944|11943|11944.1|11943.1|11936.6|11935.6|196
1653508200000|2022-05-25 19:50:00|11936.4|11935.4|11904.4|11903.4|11937.1|11936.1|11904.1|11903.1|1596
1653508210000|2022-05-25 19:50:10|11903.8|11902.8|11913.3|11912.3|11915.4|11914.4|11896.4|11895.4|1027
1653508220000|2022-05-25 19:50:20|11913.6|11912.6|11911.9|11910.9|11916.4|11915.4|11910.4|11909.4|385
1653508230000|2022-05-25 19:50:30|11911.4|11910.4|11899.3|11898.3|11912.6|11911.6|11899.1|11898.1|343
1653508240000|2022-05-25 19:50:40|11899.4|11898.4|11909.6|11908.6|11910.4|11909.4|11899.4|11898.4|380
1653508250000|2022-05-25 19:50:50|11909.4|11908.4|11916.9|11915.9|11923.8|11922.8|11909.4|11908.4|439
1653508260000|2022-05-25 19:51:00|11917.9|11916.9|11912|11911|11921.4|11920.4|11910.8|11909.8|252
1653508270000|2022-05-25 19:51:10|11912.1|11911.1|11905.9|11904.9|11912.6|11911.6|11905.4|11904.4|208
1653508280000|2022-05-25 19:51:20|11905.6|11904.6|11910.6|11909.6|11913.6|11912.6|11905.1|11904.1|179
1653508290000|2022-05-25 19:51:30|11911.4|11910.4|11910.9|11909.9|11914|11913|11909.6|11908.6|193
1653508300000|2022-05-25 19:51:40|11910.8|11909.8|11913.4|11912.4|11913.6|11912.6|11909|11908|223
1653508310000|2022-05-25 19:51:50|11913.5|11912.5|11909.8|11908.8|11913.9|11912.9|11909.3|11908.3|163
1653508320000|2022-05-25 19:52:00|11910|11909|11908.5|11907.5|11911|11910|11903.1|11902.1|346
1653508330000|2022-05-25 19:52:10|11907.9|11906.9|11907.5|11906.5|11909.9|11908.9|11904.1|11903.1|234
1653508340000|2022-05-25 19:52:20|11907.4|11906.4|11907|11906|11910.8|11909.8|11906.8|11905.8|315
1653508350000|2022-05-25 19:52:30|11906.3|11905.3|11909.4|11908.4|11909.6|11908.6|11904.5|11903.5|231
1653508360000|2022-05-25 19:52:40|11909.3|11908.3|11912.1|11911.1|11912.4|11911.4|11907.6|11906.6|201
1653508370000|2022-05-25 19:52:50|11912.4|11911.4|11910.9|11909.9|11913.8|11912.8|11910.4|11909.4|167
1653508380000|2022-05-25 19:53:00|11910.8|11909.8|11907|11906|11912.3|11911.3|11902.4|11901.4|354
1653508390000|2022-05-25 19:53:10|11907.4|11906.4|11904.4|11903.4|11907.6|11906.6|11899.8|11898.8|283
1653508400000|2022-05-25 19:53:20|11903.9|11902.9|11907.8|11906.8|11909.8|11908.8|11903.5|11902.5|265
1653508410000|2022-05-25 19:53:30|11907.9|11906.9|11909.1|11908.1|11911.6|11910.6|11905.9|11904.9|145
1653508420000|2022-05-25 19:53:40|11909.6|11908.6|11908.8|11907.8|11911.1|11910.1|11907|11906|178
1653508430000|2022-05-25 19:53:50|11908.6|11907.6|11917.3|11916.3|11917.5|11916.5|11908.6|11907.6|298
1653508440000|2022-05-25 19:54:00|11917.6|11916.6|11918.4|11917.4|11919.8|11918.8|11915.3|11914.3|249
1653508450000|2022-05-25 19:54:10|11918.6|11917.6|11927.3|11926.3|11927.8|11926.8|11918.6|11917.6|477
1653508460000|2022-05-25 19:54:20|11927.5|11926.5|11930.5|11929.5|11931.3|11930.3|11927.1|11926.1|299
1653508470000|2022-05-25 19:54:30|11930.8|11929.8|11926|11925|11930.8|11929.8|11925.9|11924.9|466
1653508480000|2022-05-25 19:54:40|11925.9|11924.9|11933.4|11932.4|11939.1|11938.1|11924.8|11923.8|973
1653508490000|2022-05-25 19:54:50|11933.1|11932.1|11926|11925|11933.6|11932.6|11925.5|11924.5|483
1653508500000|2022-05-25 19:55:00|11926.1|11925.1|11929|11928|11929|11928|11921.9|11920.9|676
1653508510000|2022-05-25 19:55:10|11928.4|11927.4|11938.1|11937.1|11938.3|11937.3|11928.4|11927.4|394
1653508520000|2022-05-25 19:55:20|11938.3|11937.3|11939.5|11938.5|11942.9|11941.9|11934.8|11933.8|313
1653508530000|2022-05-25 19:55:30|11939.3|11938.3|11939.4|11938.4|11940.5|11939.5|11935.3|11934.3|229
1653508540000|2022-05-25 19:55:40|11939.8|11938.8|11939.4|11938.4|11940.6|11939.6|11933.9|11932.9|245
1653508550000|2022-05-25 19:55:50|11939.5|11938.5|11938|11937|11942.1|11941.1|11937.9|11936.9|175
1653508560000|2022-05-25 19:56:00|11938.5|11937.5|11947.5|11946.5|11947.9|11946.9|11937.6|11936.6|331
1653508570000|2022-05-25 19:56:10|11947.9|11946.9|11948.9|11947.9|11949.6|11948.6|11943.8|11942.8|320
1653508580000|2022-05-25 19:56:20|11948.8|11947.8|11944.1|11943.1|11948.9|11947.9|11942.9|11941.9|221
1653508590000|2022-05-25 19:56:30|11944.3|11943.3|11942.9|11941.9|11944.3|11943.3|11940.9|11939.9|216
1653508600000|2022-05-25 19:56:40|11943.4|11942.4|11936.8|11935.8|11943.4|11942.4|11935.4|11934.4|216
1653508610000|2022-05-25 19:56:50|11936.9|11935.9|11937.4|11936.4|11941|11940|11936.4|11935.4|132
1653508620000|2022-05-25 19:57:00|11937.5|11936.5|11933|11932|11940.1|11939.1|11932.8|11931.8|312
1653508630000|2022-05-25 19:57:10|11932.9|11931.9|11936.3|11935.3|11936.4|11935.4|11931.6|11930.6|202
1653508640000|2022-05-25 19:57:20|11936.1|11935.1|11936.3|11935.3|11937.3|11936.3|11932.3|11931.3|256
1653508650000|2022-05-25 19:57:30|11936.6|11935.6|11938.4|11937.4|11939.6|11938.6|11933.5|11932.5|229
1653508660000|2022-05-25 19:57:40|11938.3|11937.3|11936.6|11935.6|11939.4|11938.4|11936.1|11935.1|156
1653508670000|2022-05-25 19:57:50|11936.5|11935.5|11937.8|11936.8|11939.8|11938.8|11936.5|11935.5|126
1653508680000|2022-05-25 19:58:00|11937.6|11936.6|11934.3|11933.3|11939.6|11938.6|11934.3|11933.3|287
1653508690000|2022-05-25 19:58:10|11934.5|11933.5|11933.5|11932.5|11935.9|11934.9|11932|11931|387
1653508700000|2022-05-25 19:58:20|11933.6|11932.6|11933.3|11932.3|11935.8|11934.8|11932.4|11931.4|441
1653508710000|2022-05-25 19:58:30|11933.1|11932.1|11931.4|11930.4|11934.4|11933.4|11930.3|11929.3|205
1653508720000|2022-05-25 19:58:40|11931.5|11930.5|11936|11935|11939|11938|11930.3|11929.3|384
1653508730000|2022-05-25 19:58:50|11935.9|11934.9|11937.8|11936.8|11939.3|11938.3|11932.8|11931.8|649
1653508740000|2022-05-25 19:59:00|11937.3|11936.3|11931.9|11930.9|11937.3|11936.3|11929.1|11928.1|530
1653508750000|2022-05-25 19:59:10|11931.8|11930.8|11934.1|11933.1|11937|11936|11930.6|11929.6|607
1653508760000|2022-05-25 19:59:20|11934.5|11933.5|11937|11936|11938.3|11937.3|11934.5|11933.5|598
1653508770000|2022-05-25 19:59:30|11937.4|11936.4|11943.3|11942.3|11943.5|11942.5|11935.5|11934.5|849
1653508780000|2022-05-25 19:59:40|11943.5|11942.5|11937.6|11936.6|11944|11943|11934.3|11933.3|1130
1653508790000|2022-05-25 19:59:50|11937.4|11936.4|11946.3|11945.3|11947.6|11946.6|11934.5|11933.5|2525
1653508800000|2022-05-25 20:00:00|11945.7|11944.7|11942.1|11940.1|11948.4|11946.4|11940.1|11938.1|920
1653508810000|2022-05-25 20:00:10|11942.2|11940.2|11935.5|11933.5|11943.9|11941.9|11934.1|11932.1|411
1653508820000|2022-05-25 20:00:20|11935|11933|11940.6|11938.6|11941.5|11939.5|11932|11930|350
1653508830000|2022-05-25 20:00:30|11940.5|11938.5|11935.9|11933.9|11941.1|11939.1|11935.9|11933.9|221
1653508840000|2022-05-25 20:00:40|11936.4|11934.4|11942.4|11940.4|11942.7|11940.7|11936.4|11934.4|137
1653508850000|2022-05-25 20:00:50|11942.5|11940.5|11944.2|11942.2|11944.2|11942.2|11941.5|11939.5|179
1653508860000|2022-05-25 20:01:00|11944.9|11942.9|11945.4|11943.4|11948.4|11946.4|11943.6|11941.6|254
1653508870000|2022-05-25 20:01:10|11945.6|11943.6|11947.2|11945.2|11948.5|11946.5|11943.7|11941.7|129
1653508880000|2022-05-25 20:01:20|11947.4|11945.4|11946.9|11944.9|11948.5|11946.5|11944.4|11942.4|127
1653508890000|2022-05-25 20:01:30|11947|11945|11948.2|11946.2|11949.2|11947.2|11946.2|11944.2|126
1653508900000|2022-05-25 20:01:40|11948.4|11946.4|11945.4|11943.4|11948.9|11946.9|11944.7|11942.7|102
1653508910000|2022-05-25 20:01:50|11945.1|11943.1|11945|11943|11946.7|11944.7|11944.1|11942.1|191
1653508920000|2022-05-25 20:02:00|11944.9|11942.9|11940.9|11938.9|11944.9|11942.9|11940.9|11938.9|130
1653508930000|2022-05-25 20:02:10|11940.7|11938.7|11941.5|11939.5|11943|11941|11940.7|11938.7|119
1653508940000|2022-05-25 20:02:20|11941.4|11939.4|11941.5|11939.5|11942|11940|11941|11939|48
1653508950000|2022-05-25 20:02:30|11941.4|11939.4|11939.6|11937.6|11942.1|11940.1|11939|11937|106
1653508960000|2022-05-25 20:02:40|11939.7|11937.7|11939.2|11937.2|11941.6|11939.6|11939|11937|101
1653508970000|2022-05-25 20:02:50|11939.4|11937.4|11940.7|11938.7|11942.7|11940.7|11939.1|11937.1|135
1653508980000|2022-05-25 20:03:00|11940.9|11938.9|11942.1|11940.1|11943.2|11941.2|11940.9|11938.9|95
1653508990000|2022-05-25 20:03:10|11942|11940|11939.6|11937.6|11942.7|11940.7|11939.6|11937.6|65
1653509000000|2022-05-25 20:03:20|11939.7|11937.7|11939.9|11937.9|11941.4|11939.4|11938.7|11936.7|59
1653509010000|2022-05-25 20:03:30|11940|11938|11940.2|11938.2|11941.5|11939.5|11940|11938|83
1653509020000|2022-05-25 20:03:40|11940.1|11938.1|11942.9|11940.9|11942.9|11940.9|11939.7|11937.7|70
1653509030000|2022-05-25 20:03:50|11943|11941|11942.6|11940.6|11944.7|11942.7|11942.5|11940.5|51
1653509040000|2022-05-25 20:04:00|11942.5|11940.5|11944.2|11942.2|11944.5|11942.5|11942|11940|95
1653509050000|2022-05-25 20:04:10|11943.6|11941.6|11943.1|11941.1|11943.9|11941.9|11942.4|11940.4|22
1653509060000|2022-05-25 20:04:20|11943|11941|11944|11942|11944.5|11942.5|11942.9|11940.9|65
1653509070000|2022-05-25 20:04:30|11943.9|11941.9|11944.7|11942.7|11945.2|11943.2|11943.7|11941.7|24
1653509080000|2022-05-25 20:04:40|11944.9|11942.9|11945.5|11943.5|11946.1|11944.1|11944.6|11942.6|53
1653509090000|2022-05-25 20:04:50|11945.2|11943.2|11943|11941|11945.9|11943.9|11942.2|11940.2|95
1653509100000|2022-05-25 20:05:00|11944.5|11942.5|11942.1|11940.1|11945.6|11943.6|11942|11940|155
1653509110000|2022-05-25 20:05:10|11942.5|11940.5|11940.2|11938.2|11942.5|11940.5|11940|11938|106
1653509120000|2022-05-25 20:05:20|11940.1|11938.1|11940.6|11938.6|11941.1|11939.1|11939.2|11937.2|48
1653509130000|2022-05-25 20:05:30|11940.7|11938.7|11944.6|11942.6|11944.6|11942.6|11940.7|11938.7|70
1653509140000|2022-05-25 20:05:40|11944.5|11942.5|11941.9|11939.9|11944.7|11942.7|11941.4|11939.4|71
1653509150000|2022-05-25 20:05:50|11941.7|11939.7|11942.2|11940.2|11942.2|11940.2|11939.6|11937.6|54
1653509160000|2022-05-25 20:06:00|11942.1|11940.1|11940.9|11938.9|11943.1|11941.1|11940.1|11938.1|39
1653509170000|2022-05-25 20:06:10|11940.7|11938.7|11938|11936|11940.7|11938.7|11937.4|11935.4|187
1653509180000|2022-05-25 20:06:20|11938.2|11936.2|11937.5|11935.5|11938.6|11936.6|11936.6|11934.6|62
1653509190000|2022-05-25 20:06:30|11937.1|11935.1|11937.2|11935.2|11937.6|11935.6|11936.2|11934.2|75
1653509200000|2022-05-25 20:06:40|11937.4|11935.4|11932.1|11930.1|11937.4|11935.4|11932|11930|136
1653509210000|2022-05-25 20:06:50|11932|11930|11930.2|11928.2|11932.1|11930.1|11923.9|11921.9|201
1653509220000|2022-05-25 20:07:00|11929.7|11927.7|11924.2|11922.2|11930.2|11928.2|11923.7|11921.7|133
1653509230000|2022-05-25 20:07:10|11924|11922|11920|11918|11924|11922|11919.1|11917.1|150
1653509240000|2022-05-25 20:07:20|11919.6|11917.6|11920.6|11918.6|11921.2|11919.2|11918.4|11916.4|74
1653509250000|2022-05-25 20:07:30|11920.7|11918.7|11923.5|11921.5|11923.5|11921.5|11918.4|11916.4|254
1653509260000|2022-05-25 20:07:40|11925.6|11923.6|11921.4|11919.4|11926.9|11924.9|11918|11916|288
1653509270000|2022-05-25 20:07:50|11921.9|11919.9|11920.1|11918.1|11922.6|11920.6|11918.2|11916.2|108
1653509280000|2022-05-25 20:08:00|11920|11918|11920.2|11918.2|11920.9|11918.9|11918.9|11916.9|92
1653509290000|2022-05-25 20:08:10|11920.1|11918.1|11916.5|11914.5|11920.9|11918.9|11915|11913|154
1653509300000|2022-05-25 20:08:20|11916.6|11914.6|11920.6|11918.6|11920.6|11918.6|11915.7|11913.7|52
1653509310000|2022-05-25 20:08:30|11920.7|11918.7|11919.5|11917.5|11924.1|11922.1|11917.4|11915.4|114
1653509320000|2022-05-25 20:08:40|11919.6|11917.6|11913.9|11911.9|11920.2|11918.2|11913|11911|79
1653509330000|2022-05-25 20:08:50|11913.7|11911.7|11914.4|11912.4|11916.4|11914.4|11911.9|11909.9|78
1653509340000|2022-05-25 20:09:00|11914.2|11912.2|11914.9|11912.9|11914.9|11912.9|11907.4|11905.4|179
1653509350000|2022-05-25 20:09:10|11915|11913|11910.5|11908.5|11917.5|11915.5|11910.4|11908.4|61
1653509360000|2022-05-25 20:09:20|11910.4|11908.4|11911.2|11909.2|11912.2|11910.2|11908.4|11906.4|61
1653509370000|2022-05-25 20:09:30|11911.1|11909.1|11908.2|11906.2|11911.5|11909.5|11908.1|11906.1|40
1653509380000|2022-05-25 20:09:40|11908.6|11906.6|11904.6|11902.6|11909.4|11907.4|11904.2|11902.2|92
1653509390000|2022-05-25 20:09:50|11904.7|11902.7|11905.9|11903.9|11906.1|11904.1|11904.4|11902.4|46
1653509400000|2022-05-25 20:10:00|11906|11904|11909.1|11907.1|11910.1|11908.1|11904.4|11902.4|89
1653509410000|2022-05-25 20:10:10|11909.4|11907.4|11911.6|11909.6|11913.4|11911.4|11908.6|11906.6|115
1653509420000|2022-05-25 20:10:20|11911.7|11909.7|11910|11908|11912.2|11910.2|11907.4|11905.4|79
1653509430000|2022-05-25 20:10:30|11909.9|11907.9|11912.2|11910.2|11913.7|11911.7|11909.9|11907.9|68
1653509440000|2022-05-25 20:10:40|11912.1|11910.1|11906.5|11904.5|11912.6|11910.6|11905.7|11903.7|86
1653509450000|2022-05-25 20:10:50|11906.6|11904.6|11906|11904|11907.2|11905.2|11904|11902|65
1653509460000|2022-05-25 20:11:00|11905.9|11903.9|11909.6|11907.6|11910.5|11908.5|11905.9|11903.9|57
1653509470000|2022-05-25 20:11:10|11909.5|11907.5|11911.4|11909.4|11911.5|11909.5|11909|11907|38
1653509480000|2022-05-25 20:11:20|11911.2|11909.2|11911.4|11909.4|11911.7|11909.7|11908.9|11906.9|53
1653509490000|2022-05-25 20:11:30|11911.5|11909.5|11912.5|11910.5|11912.7|11910.7|11910.6|11908.6|33
1653509500000|2022-05-25 20:11:40|11911.9|11909.9|11914.6|11912.6|11916.4|11914.4|11911.6|11909.6|160
1653509510000|2022-05-25 20:11:50|11914.7|11912.7|11915.5|11913.5|11916.7|11914.7|11913.5|11911.5|67
1653509520000|2022-05-25 20:12:00|11915.4|11913.4|11915.6|11913.6|11918.6|11916.6|11914.4|11912.4|83
1653509530000|2022-05-25 20:12:10|11915.5|11913.5|11918|11916|11918.1|11916.1|11915.4|11913.4|65
1653509540000|2022-05-25 20:12:20|11918.9|11916.9|11918.6|11916.6|11919.6|11917.6|11916.1|11914.1|71
1653509550000|2022-05-25 20:12:30|11918.5|11916.5|11918.1|11916.1|11919.7|11917.7|11916.9|11914.9|60
1653509560000|2022-05-25 20:12:40|11918|11916|11918.4|11916.4|11919.1|11917.1|11917.6|11915.6|64
1653509570000|2022-05-25 20:12:50|11918.5|11916.5|11920.1|11918.1|11921.5|11919.5|11918|11916|55
1653509580000|2022-05-25 20:13:00|11919.9|11917.9|11920.1|11918.1|11921.4|11919.4|11916.5|11914.5|72
1653509590000|2022-05-25 20:13:10|11920|11918|11923|11921|11923.4|11921.4|11920|11918|89
1653509600000|2022-05-25 20:13:20|11923.4|11921.4|11925.9|11923.9|11926.1|11924.1|11923|11921|157
1653509610000|2022-05-25 20:13:30|11925.6|11923.6|11927.1|11925.1|11927.1|11925.1|11924.6|11922.6|110
1653509620000|2022-05-25 20:13:40|11926.6|11924.6|11927.5|11925.5|11929.4|11927.4|11926|11924|161
1653509630000|2022-05-25 20:13:50|11927.9|11925.9|11926.5|11924.5|11929|11927|11925|11923|107
1653509640000|2022-05-25 20:14:00|11926.6|11924.6|11923.7|11921.7|11926.6|11924.6|11922|11920|157
1653509650000|2022-05-25 20:14:10|11923.9|11921.9|11925.4|11923.4|11926.5|11924.5|11923.6|11921.6|74
1653509660000|2022-05-25 20:14:20|11925.2|11923.2|11922.4|11920.4|11925.9|11923.9|11922.2|11920.2|76
1653509670000|2022-05-25 20:14:30|11921.4|11919.4|11918.1|11916.1|11923.2|11921.2|11918.1|11916.1|106
1653509680000|2022-05-25 20:14:40|11918.2|11916.2|11918.6|11916.6|11919|11917|11917.6|11915.6|98
1653509690000|2022-05-25 20:14:50|11918.5|11916.5|11918.4|11916.4|11921.1|11919.1|11917.7|11915.7|82
1653509700000|2022-05-25 20:15:00|11918.5|11916.5|11914.4|11912.4|11918.5|11916.5|11913.4|11911.4|80
1653509710000|2022-05-25 20:15:10|11914.2|11912.2|11914.9|11912.9|11915.5|11913.5|11914.2|11912.2|55
1653509720000|2022-05-25 20:15:20|11914.6|11912.6|11916.4|11914.4|11916.5|11914.5|11913.7|11911.7|28
1653509730000|2022-05-25 20:15:30|11916.5|11914.5|11919.6|11917.6|11920.1|11918.1|11916.2|11914.2|36
1653509740000|2022-05-25 20:15:40|11919.7|11917.7|11919.7|11917.7|11921.9|11919.9|11918.9|11916.9|17
1653509750000|2022-05-25 20:15:50|11918.6|11916.6|11921|11919|11921|11919|11918.5|11916.5|24
1653509760000|2022-05-25 20:16:00|11920|11918|11916.9|11914.9|11920.2|11918.2|11916.5|11914.5|84
1653509770000|2022-05-25 20:16:10|11917|11915|11919|11917|11919.1|11917.1|11917|11915|21
1653509780000|2022-05-25 20:16:20|11919.1|11917.1|11919|11917|11920|11918|11916.9|11914.9|40
1653509790000|2022-05-25 20:16:30|11918.9|11916.9|11917.7|11915.7|11919.1|11917.1|11917.1|11915.1|30
1653509800000|2022-05-25 20:16:40|11917.9|11915.9|11920.2|11918.2|11920.9|11918.9|11917.6|11915.6|38
1653509810000|2022-05-25 20:16:50|11921.2|11919.2|11920.5|11918.5|11921.6|11919.6|11920.2|11918.2|29
1653509820000|2022-05-25 20:17:00|11920.4|11918.4|11920|11918|11920.7|11918.7|11919|11917|22
1653509830000|2022-05-25 20:17:10|11919.9|11917.9|11917.7|11915.7|11920.2|11918.2|11917.4|11915.4|16
1653509840000|2022-05-25 20:17:20|11917.6|11915.6|11915.2|11913.2|11917.6|11915.6|11914.6|11912.6|46
1653509850000|2022-05-25 20:17:30|11915.4|11913.4|11914.7|11912.7|11916.5|11914.5|11914.6|11912.6|22
1653509860000|2022-05-25 20:17:40|11915|11913|11916.1|11914.1|11916.6|11914.6|11914.1|11912.1|31
1653509870000|2022-05-25 20:17:50|11916|11914|11915|11913|11916.6|11914.6|11914.9|11912.9|22
1653509880000|2022-05-25 20:18:00|11914.9|11912.9|11915.7|11913.7|11915.9|11913.9|11913.7|11911.7|38
1653509890000|2022-05-25 20:18:10|11915.5|11913.5|11916.1|11914.1|11916.2|11914.2|11915|11913|40
1653509900000|2022-05-25 20:18:20|11915.5|11913.5|11917|11915|11917|11915|11914.7|11912.7|20
1653509910000|2022-05-25 20:18:30|11917.1|11915.1|11916.4|11914.4|11917.9|11915.9|11916.2|11914.2|31
1653509920000|2022-05-25 20:18:40|11916.2|11914.2|11916.5|11914.5|11917.2|11915.2|11916.2|11914.2|7
1653509930000|2022-05-25 20:18:50|11916.6|11914.6|11915|11913|11916.6|11914.6|11914.9|11912.9|34
1653509940000|2022-05-25 20:19:00|11914.9|11912.9|11915.4|11913.4|11916.1|11914.1|11914|11912|52
1653509950000|2022-05-25 20:19:10|11916.5|11914.5|11916.1|11914.1|11917|11915|11916.1|11914.1|8
1653509960000|2022-05-25 20:19:20|11916|11914|11914.5|11912.5|11916|11914|11914.5|11912.5|27
1653509970000|2022-05-25 20:19:30|11914.6|11912.6|11915.2|11913.2|11915.5|11913.5|11914.6|11912.6|9
1653509980000|2022-05-25 20:19:40|11915.4|11913.4|11917.1|11915.1|11917.2|11915.2|11914.5|11912.5|30
1653509990000|2022-05-25 20:19:50|11917|11915|11916.6|11914.6|11917.7|11915.7|11915.4|11913.4|12
1653510000000|2022-05-25 20:20:00|11916.5|11914.5|11916.6|11914.6|11917.1|11915.1|11915.5|11913.5|12
1653510010000|2022-05-25 20:20:10|11917.1|11915.1|11917.7|11915.7|11918.4|11916.4|11917.1|11915.1|11
1653510020000|2022-05-25 20:20:20|11917.9|11915.9|11916.2|11914.2|11917.9|11915.9|11916.1|11914.1|9
1653510030000|2022-05-25 20:20:30|11916.1|11914.1|11916.5|11914.5|11917.2|11915.2|11916.1|11914.1|5
1653510040000|2022-05-25 20:20:40|11905.4|11903.4|11866.1|11864.1|11905.4|11903.4|11863.5|11861.5|1407
1653510050000|2022-05-25 20:20:50|11865.6|11863.6|11871.4|11869.4|11877.6|11875.6|11853.1|11851.1|554
1653510060000|2022-05-25 20:21:00|11871.6|11869.6|11862.1|11860.1|11873|11871|11842.9|11840.9|841
1653510070000|2022-05-25 20:21:10|11862.2|11860.2|11854.4|11852.4|11864|11862|11845.4|11843.4|325
1653510080000|2022-05-25 20:21:20|11855.1|11853.1|11864.1|11862.1|11864.1|11862.1|11852|11850|349
1653510090000|2022-05-25 20:21:30|11860.2|11858.2|11866|11864|11900|11898|11860.1|11858.1|1046
1653510100000|2022-05-25 20:21:40|11865.9|11863.9|11860.9|11858.9|11871.6|11869.6|11860.9|11858.9|464
1653510110000|2022-05-25 20:21:50|11857|11855|11863.7|11861.7|11866.6|11864.6|11848.4|11846.4|395
1653510120000|2022-05-25 20:22:00|11863.4|11861.4|11866|11864|11866.2|11864.2|11856|11854|162
1653510130000|2022-05-25 20:22:10|11865.9|11863.9|11873.4|11871.4|11875.1|11873.1|11862.7|11860.7|199
1653510140000|2022-05-25 20:22:20|11873.6|11871.6|11865.2|11863.2|11875.6|11873.6|11862.6|11860.6|193
1653510150000|2022-05-25 20:22:30|11866.9|11864.9|11860.4|11858.4|11867.1|11865.1|11855.5|11853.5|152
1653510160000|2022-05-25 20:22:40|11860.7|11858.7|11846.2|11844.2|11861.5|11859.5|11844.9|11842.9|307
1653510170000|2022-05-25 20:22:50|11846.1|11844.1|11845.1|11843.1|11848.4|11846.4|11840.1|11838.1|164
1653510180000|2022-05-25 20:23:00|11846.2|11844.2|11837.1|11835.1|11846.2|11844.2|11837.1|11835.1|118
1653510190000|2022-05-25 20:23:10|11837.5|11835.5|11843.7|11841.7|11845.9|11843.9|11836.7|11834.7|146
1653510200000|2022-05-25 20:23:20|11843.5|11841.5|11845.6|11843.6|11846.1|11844.1|11838|11836|110
1653510210000|2022-05-25 20:23:30|11846.1|11844.1|11837.2|11835.2|11846.2|11844.2|11836.5|11834.5|147
1653510220000|2022-05-25 20:23:40|11837.4|11835.4|11839|11837|11841.4|11839.4|11836|11834|78
1653510230000|2022-05-25 20:23:50|11839.1|11837.1|11837.6|11835.6|11841.4|11839.4|11834|11832|139
1653510240000|2022-05-25 20:24:00|11837.5|11835.5|11836|11834|11839.5|11837.5|11834.6|11832.6|70
1653510250000|2022-05-25 20:24:10|11836.4|11834.4|11837.4|11835.4|11847|11845|11835.6|11833.6|263
1653510260000|2022-05-25 20:24:20|11837.9|11835.9|11838.2|11836.2|11838.2|11836.2|11833.5|11831.5|95
1653510270000|2022-05-25 20:24:30|11838|11836|11839.5|11837.5|11841|11839|11837.5|11835.5|53
1653510280000|2022-05-25 20:24:40|11839.6|11837.6|11837.4|11835.4|11839.7|11837.7|11836.9|11834.9|30
1653510290000|2022-05-25 20:24:50|11837.1|11835.1|11835.1|11833.1|11837.9|11835.9|11835.1|11833.1|40
1653510300000|2022-05-25 20:25:00|11835.2|11833.2|11834|11832|11838.7|11836.7|11834|11832|97
1653510310000|2022-05-25 20:25:10|11833.7|11831.7|11831|11829|11836.6|11834.6|11831|11829|138
1653510320000|2022-05-25 20:25:20|11830.6|11828.6|11825.4|11823.4|11830.6|11828.6|11825.4|11823.4|164
1653510330000|2022-05-25 20:25:30|11824.9|11822.9|11823|11821|11827|11825|11823|11821|111
1653510340000|2022-05-25 20:25:40|11822.9|11820.9|11815.5|11813.5|11823.9|11821.9|11813.4|11811.4|187
1653510350000|2022-05-25 20:25:50|11818.9|11816.9|11818.6|11816.6|11823.2|11821.2|11815.2|11813.2|194
1653510360000|2022-05-25 20:26:00|11818.7|11816.7|11819.2|11817.2|11821.5|11819.5|11815.4|11813.4|101
1653510370000|2022-05-25 20:26:10|11819.1|11817.1|11817.7|11815.7|11819.4|11817.4|11815.7|11813.7|122
1653510380000|2022-05-25 20:26:20|11818.2|11816.2|11819.1|11817.1|11819.6|11817.6|11817.6|11815.6|50
1653510390000|2022-05-25 20:26:30|11818.9|11816.9|11818.7|11816.7|11819.7|11817.7|11818.4|11816.4|21
1653510400000|2022-05-25 20:26:40|11819.1|11817.1|11814.6|11812.6|11820.1|11818.1|11814.4|11812.4|80
1653510410000|2022-05-25 20:26:50|11814.2|11812.2|11815.5|11813.5|11815.9|11813.9|11813.6|11811.6|80
1653510420000|2022-05-25 20:27:00|11815.6|11813.6|11816.7|11814.7|11820.9|11818.9|11814.6|11812.6|141
1653510430000|2022-05-25 20:27:10|11816.6|11814.6|11817.5|11815.5|11818|11816|11814.9|11812.9|37
1653510440000|2022-05-25 20:27:20|11815.9|11813.9|11818.4|11816.4|11819.9|11817.9|11815.9|11813.9|124
1653510450000|2022-05-25 20:27:30|11817.5|11815.5|11820|11818|11820.9|11818.9|11817.1|11815.1|54
1653510460000|2022-05-25 20:27:40|11820.1|11818.1|11823.9|11821.9|11825.2|11823.2|11819.6|11817.6|170
1653510470000|2022-05-25 20:27:50|11824|11822|11821.6|11819.6|11825|11823|11821.6|11819.6|56
1653510480000|2022-05-25 20:28:00|11822.2|11820.2|11822.7|11820.7|11825.1|11823.1|11821.9|11819.9|130
1653510490000|2022-05-25 20:28:10|11823.9|11821.9|11815.4|11813.4|11823.9|11821.9|11815.4|11813.4|141
1653510500000|2022-05-25 20:28:20|11815.5|11813.5|11821.1|11819.1|11821.4|11819.4|11814.2|11812.2|83
1653510510000|2022-05-25 20:28:30|11821|11819|11823.5|11821.5|11825.4|11823.4|11819.5|11817.5|87
1653510520000|2022-05-25 20:28:40|11823.6|11821.6|11825.2|11823.2|11825.6|11823.6|11820.4|11818.4|92
1653510530000|2022-05-25 20:28:50|11825.1|11823.1|11826|11824|11826.9|11824.9|11824|11822|53
1653510540000|2022-05-25 20:29:00|11826.1|11824.1|11828.1|11826.1|11828.5|11826.5|11825.2|11823.2|85
1653510550000|2022-05-25 20:29:10|11828.5|11826.5|11826.4|11824.4|11829.4|11827.4|11826|11824|56
1653510560000|2022-05-25 20:29:20|11827.9|11825.9|11830.2|11828.2|11831.4|11829.4|11826.2|11824.2|65
1653510570000|2022-05-25 20:29:30|11829.9|11827.9|11837.7|11835.7|11840.6|11838.6|11828.6|11826.6|203
1653510580000|2022-05-25 20:29:40|11837.4|11835.4|11844.4|11842.4|11844.5|11842.5|11837.4|11835.4|154
1653510590000|2022-05-25 20:29:50|11843.6|11841.6|11848.1|11846.1|11848.1|11846.1|11839.5|11837.5|154
1653510600000|2022-05-25 20:30:00|11848|11846|11844.9|11842.9|11848|11846|11838.4|11836.4|169
1653510610000|2022-05-25 20:30:10|11844.7|11842.7|11846.6|11844.6|11846.7|11844.7|11841.5|11839.5|39
1653510620000|2022-05-25 20:30:20|11846.9|11844.9|11852.7|11850.7|11852.7|11850.7|11846.5|11844.5|89
1653510630000|2022-05-25 20:30:30|11853.2|11851.2|11850.1|11848.1|11854.2|11852.2|11848.4|11846.4|96
1653510640000|2022-05-25 20:30:40|11849.6|11847.6|11852.1|11850.1|11852.7|11850.7|11848.7|11846.7|47
1653510650000|2022-05-25 20:30:50|11851.4|11849.4|11857.9|11855.9|11858|11856|11851.4|11849.4|87
1653510660000|2022-05-25 20:31:00|11858.6|11856.6|11858.6|11856.6|11860.2|11858.2|11858|11856|138
1653510670000|2022-05-25 20:31:10|11858.5|11856.5|11855.6|11853.6|11858.6|11856.6|11854.5|11852.5|43
1653510680000|2022-05-25 20:31:20|11855.7|11853.7|11857.9|11855.9|11857.9|11855.9|11852.2|11850.2|126
1653510690000|2022-05-25 20:31:30|11858|11856|11861.6|11859.6|11863.6|11861.6|11857.9|11855.9|97
1653510700000|2022-05-25 20:31:40|11861.2|11859.2|11866.1|11864.1|11866.4|11864.4|11859.9|11857.9|99
1653510710000|2022-05-25 20:31:50|11866.2|11864.2|11864.6|11862.6|11866.4|11864.4|11863.9|11861.9|42
1653510720000|2022-05-25 20:32:00|11864.7|11862.7|11867.4|11865.4|11867.5|11865.5|11863.5|11861.5|92
1653510730000|2022-05-25 20:32:10|11867.2|11865.2|11863.1|11861.1|11867.4|11865.4|11862.1|11860.1|38
1653510740000|2022-05-25 20:32:20|11863|11861|11863.4|11861.4|11864.5|11862.5|11860.4|11858.4|81
1653510750000|2022-05-25 20:32:30|11863.2|11861.2|11861.4|11859.4|11863.2|11861.2|11859|11857|38
1653510760000|2022-05-25 20:32:40|11861.6|11859.6|11863.7|11861.7|11866.1|11864.1|11861.6|11859.6|68
1653510770000|2022-05-25 20:32:50|11863.9|11861.9|11858.4|11856.4|11865.1|11863.1|11857.9|11855.9|87
1653510780000|2022-05-25 20:33:00|11858.6|11856.6|11852.6|11850.6|11858.6|11856.6|11850.7|11848.7|118
1653510790000|2022-05-25 20:33:10|11852.5|11850.5|11855.6|11853.6|11856.1|11854.1|11850.5|11848.5|59
1653510800000|2022-05-25 20:33:20|11855.5|11853.5|11856.5|11854.5|11856.6|11854.6|11854.4|11852.4|20
1653510810000|2022-05-25 20:33:30|11856.4|11854.4|11861.1|11859.1|11861.7|11859.7|11854.7|11852.7|114
1653510820000|2022-05-25 20:33:40|11861.2|11859.2|11859.9|11857.9|11863.5|11861.5|11859.6|11857.6|59
1653510830000|2022-05-25 20:33:50|11859.7|11857.7|11863.1|11861.1|11863.7|11861.7|11857.2|11855.2|84
1653510840000|2022-05-25 20:34:00|11863|11861|11863.1|11861.1|11863.9|11861.9|11862.7|11860.7|10
1653510850000|2022-05-25 20:34:10|11863.2|11861.2|11862.5|11860.5|11866.5|11864.5|11860.5|11858.5|71
1653510860000|2022-05-25 20:34:20|11862|11860|11866.5|11864.5|11866.5|11864.5|11862|11860|54
1653510870000|2022-05-25 20:34:30|11866.6|11864.6|11870.1|11868.1|11871.6|11869.6|11866.6|11864.6|83
1653510880000|2022-05-25 20:34:40|11870.5|11868.5|11871.7|11869.7|11872.4|11870.4|11870.5|11868.5|30
1653510890000|2022-05-25 20:34:50|11871.6|11869.6|11869.2|11867.2|11871.7|11869.7|11867.7|11865.7|41
1653510900000|2022-05-25 20:35:00|11868.7|11866.7|11869.1|11867.1|11870.5|11868.5|11868.6|11866.6|32
1653510910000|2022-05-25 20:35:10|11869.2|11867.2|11864.1|11862.1|11869.6|11867.6|11862.9|11860.9|72
1653510920000|2022-05-25 20:35:20|11864.2|11862.2|11861.5|11859.5|11866.1|11864.1|11861.5|11859.5|113
1653510930000|2022-05-25 20:35:30|11863|11861|11863.9|11861.9|11865.9|11863.9|11862.9|11860.9|46
1653510940000|2022-05-25 20:35:40|11864|11862|11866|11864|11867.2|11865.2|11864|11862|8
1653510950000|2022-05-25 20:35:50|11866.1|11864.1|11867.1|11865.1|11867.9|11865.9|11865.5|11863.5|30
1653510960000|2022-05-25 20:36:00|11867|11865|11867.9|11865.9|11868.6|11866.6|11867|11865|40
1653510970000|2022-05-25 20:36:10|11867.7|11865.7|11867.2|11865.2|11868.2|11866.2|11866.5|11864.5|16
1653510980000|2022-05-25 20:36:20|11867.7|11865.7|11869.4|11867.4|11870.5|11868.5|11867.5|11865.5|45
1653510990000|2022-05-25 20:36:30|11869|11867|11866.6|11864.6|11869.7|11867.7|11865.5|11863.5|29
1653511000000|2022-05-25 20:36:40|11866.5|11864.5|11866.2|11864.2|11867.6|11865.6|11866.2|11864.2|8
1653511010000|2022-05-25 20:36:50|11866.5|11864.5|11868.9|11866.9|11870.1|11868.1|11866.5|11864.5|18
1653511020000|2022-05-25 20:37:00|11868.1|11866.1|11869.2|11867.2|11872|11870|11868.1|11866.1|47
1653511030000|2022-05-25 20:37:10|11869.5|11867.5|11871.7|11869.7|11875.4|11873.4|11869.5|11867.5|103
1653511040000|2022-05-25 20:37:20|11872.6|11870.6|11870.6|11868.6|11873.6|11871.6|11870.2|11868.2|45
1653511050000|2022-05-25 20:37:30|11870.7|11868.7|11869|11867|11871.5|11869.5|11867.9|11865.9|56
1653511060000|2022-05-25 20:37:40|11868.9|11866.9|11870.6|11868.6|11871.1|11869.1|11866.7|11864.7|34
1653511070000|2022-05-25 20:37:50|11870|11868|11870.1|11868.1|11871.7|11869.7|11870|11868|13
1653511080000|2022-05-25 20:38:00|11870.2|11868.2|11882.2|11880.2|11882.5|11880.5|11870.1|11868.1|185
1653511090000|2022-05-25 20:38:10|11882.9|11880.9|11882.1|11880.1|11884.9|11882.9|11879.5|11877.5|74
1653511100000|2022-05-25 20:38:20|11882.2|11880.2|11880.4|11878.4|11882.7|11880.7|11879.4|11877.4|52
1653511110000|2022-05-25 20:38:30|11879.9|11877.9|11887.7|11885.7|11887.9|11885.9|11879.9|11877.9|64
1653511120000|2022-05-25 20:38:40|11887.9|11885.9|11885.7|11883.7|11887.9|11885.9|11884.9|11882.9|43
1653511130000|2022-05-25 20:38:50|11885.6|11883.6|11889.1|11887.1|11889.1|11887.1|11883.9|11881.9|83
1653511140000|2022-05-25 20:39:00|11889.2|11887.2|11887.1|11885.1|11890.5|11888.5|11887.1|11885.1|57
1653511150000|2022-05-25 20:39:10|11887.4|11885.4|11884.9|11882.9|11888.2|11886.2|11884.9|11882.9|35
1653511160000|2022-05-25 20:39:20|11885|11883|11886.4|11884.4|11886.4|11884.4|11884.4|11882.4|27
1653511170000|2022-05-25 20:39:30|11886.2|11884.2|11888.7|11886.7|11888.7|11886.7|11885.4|11883.4|26
1653511180000|2022-05-25 20:39:40|11886.4|11884.4|11886.4|11884.4|11888.5|11886.5|11886.4|11884.4|65
1653511190000|2022-05-25 20:39:50|11886.1|11884.1|11887.2|11885.2|11889.4|11887.4|11886.1|11884.1|52
1653511200000|2022-05-25 20:40:00|11887.1|11885.1|11882.5|11880.5|11887.1|11885.1|11881.7|11879.7|75
1653511210000|2022-05-25 20:40:10|11882.6|11880.6|11880.6|11878.6|11884.4|11882.4|11879.4|11877.4|46
1653511220000|2022-05-25 20:40:20|11880.5|11878.5|11885|11883|11885.9|11883.9|11880.5|11878.5|70
1653511230000|2022-05-25 20:40:30|11884.6|11882.6|11883.1|11881.1|11885|11883|11882.6|11880.6|22
1653511240000|2022-05-25 20:40:40|11883|11881|11883.1|11881.1|11883.1|11881.1|11881.2|11879.2|8
1653511250000|2022-05-25 20:40:50|11883.2|11881.2|11884.1|11882.1|11884.2|11882.2|11882.2|11880.2|10
1653511260000|2022-05-25 20:41:00|11884|11882|11884.9|11882.9|11885.4|11883.4|11883.2|11881.2|23
1653511270000|2022-05-25 20:41:10|11884.7|11882.7|11883.7|11881.7|11884.9|11882.9|11881.4|11879.4|17
1653511280000|2022-05-25 20:41:20|11884.2|11882.2|11882.7|11880.7|11884.2|11882.2|11881.1|11879.1|23
1653511290000|2022-05-25 20:41:30|11882.6|11880.6|11883.1|11881.1|11885.6|11883.6|11882.4|11880.4|54
1653511300000|2022-05-25 20:41:40|11882.9|11880.9|11880.6|11878.6|11882.9|11880.9|11879.2|11877.2|26
1653511310000|2022-05-25 20:41:50|11880.1|11878.1|11877.6|11875.6|11880.1|11878.1|11877.6|11875.6|23
1653511320000|2022-05-25 20:42:00|11878|11876|11883.7|11881.7|11883.7|11881.7|11877.7|11875.7|83
1653511330000|2022-05-25 20:42:10|11882.5|11880.5|11883.6|11881.6|11883.7|11881.7|11882.5|11880.5|17
1653511340000|2022-05-25 20:42:20|11882.6|11880.6|11883.6|11881.6|11883.6|11881.6|11882.4|11880.4|11
1653511350000|2022-05-25 20:42:30|11885.2|11883.2|11884.7|11882.7|11885.7|11883.7|11884.2|11882.2|39
1653511360000|2022-05-25 20:42:40|11884.6|11882.6|11879.5|11877.5|11884.9|11882.9|11879.5|11877.5|49
1653511370000|2022-05-25 20:42:50|11879.6|11877.6|11879.4|11877.4|11881|11879|11878.1|11876.1|20
1653511380000|2022-05-25 20:43:00|11879.6|11877.6|11879.5|11877.5|11880.5|11878.5|11879.2|11877.2|21
1653511390000|2022-05-25 20:43:10|11880|11878|11881.4|11879.4|11881.6|11879.6|11878.9|11876.9|22
1653511400000|2022-05-25 20:43:20|11881.5|11879.5|11883.5|11881.5|11883.5|11881.5|11881.5|11879.5|32
1653511410000|2022-05-25 20:43:30|11883.1|11881.1|11882.2|11880.2|11883.6|11881.6|11882.1|11880.1|6
1653511420000|2022-05-25 20:43:40|11882.1|11880.1|11881.2|11879.2|11882.4|11880.4|11881.2|11879.2|4
1653511430000|2022-05-25 20:43:50|11881.4|11879.4|11883.5|11881.5|11884.7|11882.7|11881.4|11879.4|24
1653511440000|2022-05-25 20:44:00|11883.4|11881.4|11881.6|11879.6|11883.4|11881.4|11881.6|11879.6|13
1653511450000|2022-05-25 20:44:10|11882.5|11880.5|11882.1|11880.1|11882.5|11880.5|11882.1|11880.1|9
1653511460000|2022-05-25 20:44:20|11882.2|11880.2|11881.6|11879.6|11883.2|11881.2|11881.6|11879.6|12
1653511470000|2022-05-25 20:44:30|11880.4|11878.4|11880.1|11878.1|11881.4|11879.4|11880.1|11878.1|32
1653511480000|2022-05-25 20:44:40|11880|11878|11872.7|11870.7|11880|11878|11872.7|11870.7|76
1653511490000|2022-05-25 20:44:50|11872.6|11870.6|11871.5|11869.5|11874.6|11872.6|11870.5|11868.5|38
1653511500000|2022-05-25 20:45:00|11870.6|11868.6|11866.7|11864.7|11870.6|11868.6|11865.1|11863.1|74
1653511510000|2022-05-25 20:45:10|11866.6|11864.6|11866.7|11864.7|11867|11865|11864.5|11862.5|45
1653511520000|2022-05-25 20:45:20|11866.6|11864.6|11869.6|11867.6|11870.5|11868.5|11866.4|11864.4|41
1653511530000|2022-05-25 20:45:30|11870.1|11868.1|11866.5|11864.5|11870.1|11868.1|11866.5|11864.5|36
1653511540000|2022-05-25 20:45:40|11865.7|11863.7|11864.2|11862.2|11865.7|11863.7|11863.6|11861.6|27
1653511550000|2022-05-25 20:45:50|11864.6|11862.6|11866.9|11864.9|11868.7|11866.7|11864.5|11862.5|39
1653511560000|2022-05-25 20:46:00|11866.1|11864.1|11864.9|11862.9|11866.4|11864.4|11864|11862|28
1653511570000|2022-05-25 20:46:10|11864.5|11862.5|11860.9|11858.9|11864.7|11862.7|11860.9|11858.9|39
1653511580000|2022-05-25 20:46:20|11861|11859|11861.4|11859.4|11861.6|11859.6|11860.9|11858.9|15
1653511590000|2022-05-25 20:46:30|11861.1|11859.1|11864.5|11862.5|11864.9|11862.9|11860.9|11858.9|27
1653511600000|2022-05-25 20:46:40|11864.6|11862.6|11864.9|11862.9|11865.4|11863.4|11862.7|11860.7|20
1653511610000|2022-05-25 20:46:50|11864.7|11862.7|11864.4|11862.4|11864.9|11862.9|11861.5|11859.5|11
1653511620000|2022-05-25 20:47:00|11864.2|11862.2|11866.4|11864.4|11866.5|11864.5|11862.1|11860.1|47
1653511630000|2022-05-25 20:47:10|11865.6|11863.6|11863.2|11861.2|11866.4|11864.4|11863.2|11861.2|37
1653511640000|2022-05-25 20:47:20|11863.1|11861.1|11862.7|11860.7|11864.5|11862.5|11862.6|11860.6|11
1653511650000|2022-05-25 20:47:30|11864.5|11862.5|11863.4|11861.4|11864.5|11862.5|11863.4|11861.4|10
1653511660000|2022-05-25 20:47:40|11863.6|11861.6|11865.7|11863.7|11868.5|11866.5|11863.6|11861.6|13
1653511670000|2022-05-25 20:47:50|11866.6|11864.6|11866.7|11864.7|11867.5|11865.5|11866.2|11864.2|10
1653511680000|2022-05-25 20:48:00|11866.9|11864.9|11868.5|11866.5|11868.5|11866.5|11865.6|11863.6|9
1653511690000|2022-05-25 20:48:10|11868.4|11866.4|11868.7|11866.7|11870.1|11868.1|11867.9|11865.9|33
1653511700000|2022-05-25 20:48:20|11868.5|11866.5|11866.9|11864.9|11868.5|11866.5|11866.9|11864.9|40
1653511710000|2022-05-25 20:48:30|11867|11865|11867.5|11865.5|11867.5|11865.5|11866.6|11864.6|29
1653511720000|2022-05-25 20:48:40|11867.7|11865.7|11866.9|11864.9|11867.7|11865.7|11866.4|11864.4|13
1653511730000|2022-05-25 20:48:50|11866.7|11864.7|11867.5|11865.5|11867.6|11865.6|11866.4|11864.4|3
1653511740000|2022-05-25 20:49:00|11867.6|11865.6|11866.9|11864.9|11867.9|11865.9|11866.2|11864.2|36
1653511750000|2022-05-25 20:49:10|11866.7|11864.7|11865.9|11863.9|11867.7|11865.7|11864.5|11862.5|18
1653511760000|2022-05-25 20:49:20|11866|11864|11867.1|11865.1|11867.4|11865.4|11865.7|11863.7|10
1653511770000|2022-05-25 20:49:30|11867.2|11865.2|11867.1|11865.1|11867.2|11865.2|11865.7|11863.7|8
1653511780000|2022-05-25 20:49:40|11867|11865|11865.1|11863.1|11867|11865|11865|11863|13
1653511790000|2022-05-25 20:49:50|11865|11863|11866.1|11864.1|11866.6|11864.6|11865|11863|18
1653511800000|2022-05-25 20:50:00|11866.2|11864.2|11865.4|11863.4|11867.5|11865.5|11865.2|11863.2|78
1653511810000|2022-05-25 20:50:10|11865.6|11863.6|11865.7|11863.7|11866.6|11864.6|11864.1|11862.1|22
1653511820000|2022-05-25 20:50:20|11865.6|11863.6|11867.4|11865.4|11867.4|11865.4|11864.1|11862.1|14
1653511830000|2022-05-25 20:50:30|11867.5|11865.5|11867.1|11865.1|11867.5|11865.5|11865.9|11863.9|5
1653511840000|2022-05-25 20:50:40|11867.2|11865.2|11867|11865|11867.5|11865.5|11866.6|11864.6|9
1653511850000|2022-05-25 20:50:50|11867.1|11865.1|11867.4|11865.4|11867.6|11865.6|11866.4|11864.4|11
1653511860000|2022-05-25 20:51:00|11867.6|11865.6|11867.4|11865.4|11867.6|11865.6|11864.9|11862.9|12
1653511870000|2022-05-25 20:51:10|11867.2|11865.2|11867.4|11865.4|11867.4|11865.4|11866.1|11864.1|13
1653511880000|2022-05-25 20:51:20|11867.5|11865.5|11867.6|11865.6|11867.6|11865.6|11865.2|11863.2|33
1653511890000|2022-05-25 20:51:30|11867.5|11865.5|11867.5|11865.5|11867.5|11865.5|11866.9|11864.9|4
1653511900000|2022-05-25 20:51:40|11868.6|11866.6|11869.1|11867.1|11869.1|11867.1|11866.6|11864.6|33
1653511910000|2022-05-25 20:51:50|11868.9|11866.9|11868.9|11866.9|11869|11867|11866.1|11864.1|33
1653511920000|2022-05-25 20:52:00|11868.7|11866.7|11869.6|11867.6|11870|11868|11867.5|11865.5|10
1653511930000|2022-05-25 20:52:10|11869.1|11867.1|11870.1|11868.1|11872.2|11870.2|11869.1|11867.1|17
1653511940000|2022-05-25 20:52:20|11870.6|11868.6|11871.9|11869.9|11873.1|11871.1|11870.6|11868.6|10
1653511950000|2022-05-25 20:52:30|11872|11870|11872.7|11870.7|11873|11871|11871.9|11869.9|5
1653511960000|2022-05-25 20:52:40|11872.9|11870.9|11874.9|11872.9|11874.9|11872.9|11872.5|11870.5|19
1653511970000|2022-05-25 20:52:50|11874.1|11872.1|11874.1|11872.1|11874.1|11872.1|11873.5|11871.5|13
1653511980000|2022-05-25 20:53:00|11874.5|11872.5|11873.2|11871.2|11875.1|11873.1|11873.1|11871.1|11
1653511990000|2022-05-25 20:53:10|11873.4|11871.4|11873.5|11871.5|11873.6|11871.6|11872.1|11870.1|10
1653512000000|2022-05-25 20:53:20|11872.9|11870.9|11875.1|11873.1|11875.6|11873.6|11872.9|11870.9|28
1653512010000|2022-05-25 20:53:30|11875.2|11873.2|11877.2|11875.2|11877.2|11875.2|11875.1|11873.1|43
1653512020000|2022-05-25 20:53:40|11877.1|11875.1|11875.7|11873.7|11877.4|11875.4|11875.4|11873.4|10
1653512030000|2022-05-25 20:53:50|11875.9|11873.9|11878.2|11876.2|11878.2|11876.2|11875.4|11873.4|14
1653512040000|2022-05-25 20:54:00|11878.4|11876.4|11878.2|11876.2|11878.5|11876.5|11877.4|11875.4|15
1653512050000|2022-05-25 20:54:10|11878.1|11876.1|11876.7|11874.7|11878.2|11876.2|11875.4|11873.4|22
1653512060000|2022-05-25 20:54:20|11876.9|11874.9|11876.5|11874.5|11877.5|11875.5|11876.5|11874.5|4
1653512070000|2022-05-25 20:54:30|11876.6|11874.6|11878.6|11876.6|11880.7|11878.7|11876.6|11874.6|29
1653512080000|2022-05-25 20:54:40|11879.4|11877.4|11879.9|11877.9|11879.9|11877.9|11879.4|11877.4|0
1653512090000|2022-05-25 20:54:50|11879.7|11877.7|11880.4|11878.4|11880.4|11878.4|11879.5|11877.5|10
1653512100000|2022-05-25 20:55:00|11879.9|11877.9|11880.2|11878.2|11880.6|11878.6|11878.7|11876.7|21
1653512110000|2022-05-25 20:55:10|11880.1|11878.1|11881.9|11879.9|11882|11880|11879.2|11877.2|30
1653512120000|2022-05-25 20:55:20|11881|11879|11883.7|11881.7|11884|11882|11880.9|11878.9|17
1653512130000|2022-05-25 20:55:30|11883.1|11881.1|11882.5|11880.5|11883.6|11881.6|11882.5|11880.5|8
1653512140000|2022-05-25 20:55:40|11882.6|11880.6|11882.4|11880.4|11882.6|11880.6|11881.6|11879.6|10
1653512150000|2022-05-25 20:55:50|11882.7|11880.7|11884.4|11882.4|11884.4|11882.4|11882.2|11880.2|24
1653512160000|2022-05-25 20:56:00|11884.2|11882.2|11884.2|11882.2|11884.6|11882.6|11884|11882|11
1653512170000|2022-05-25 20:56:10|11884.4|11882.4|11884.1|11882.1|11884.6|11882.6|11883.2|11881.2|13
1653512180000|2022-05-25 20:56:20|11884.2|11882.2|11883.1|11881.1|11884.2|11882.2|11882.9|11880.9|8
1653512190000|2022-05-25 20:56:30|11882.7|11880.7|11883.7|11881.7|11883.7|11881.7|11882.6|11880.6|29
1653512200000|2022-05-25 20:56:40|11883.6|11881.6|11883.5|11881.5|11883.7|11881.7|11882.7|11880.7|8
1653512210000|2022-05-25 20:56:50|11883.4|11881.4|11883.5|11881.5|11883.7|11881.7|11883.1|11881.1|5
1653512220000|2022-05-25 20:57:00|11883.6|11881.6|11880.4|11878.4|11883.6|11881.6|11879.2|11877.2|80
1653512230000|2022-05-25 20:57:10|11880.2|11878.2|11879.4|11877.4|11880.2|11878.2|11879.2|11877.2|7
1653512240000|2022-05-25 20:57:20|11879.2|11877.2|11881.6|11879.6|11882.7|11880.7|11879.2|11877.2|25
1653512250000|2022-05-25 20:57:30|11881.5|11879.5|11879.7|11877.7|11881.5|11879.5|11879.7|11877.7|5
1653512260000|2022-05-25 20:57:40|11880.2|11878.2|11880.9|11878.9|11881|11879|11880|11878|14
1653512270000|2022-05-25 20:57:50|11880.7|11878.7|11883.6|11881.6|11884|11882|11880.6|11878.6|34
1653512280000|2022-05-25 20:58:00|11883.2|11881.2|11882.6|11880.6|11883.4|11881.4|11882.6|11880.6|17
1653512290000|2022-05-25 20:58:10|11882.5|11880.5|11883.6|11881.6|11883.6|11881.6|11882.5|11880.5|6
1653512300000|2022-05-25 20:58:20|11883.5|11881.5|11883.7|11881.7|11883.9|11881.9|11882.7|11880.7|12
1653512310000|2022-05-25 20:58:30|11884.2|11882.2|11884.6|11882.6|11884.6|11882.6|11884.2|11882.2|8
1653512320000|2022-05-25 20:58:40|11884.5|11882.5|11883.9|11881.9|11885.1|11883.1|11883.7|11881.7|39
1653512330000|2022-05-25 20:58:50|11884.4|11882.4|11885.1|11883.1|11886|11884|11884.4|11882.4|88
1653512340000|2022-05-25 20:59:00|11885|11883|11883.5|11881.5|11885.1|11883.1|11883.5|11881.5|24
1653512350000|2022-05-25 20:59:10|11883.6|11881.6|11882.7|11880.7|11884|11882|11882.7|11880.7|14
1653512360000|2022-05-25 20:59:20|11883|11881|11883.1|11881.1|11883.2|11881.2|11882.6|11880.6|22
1653512370000|2022-05-25 20:59:30|11883|11881|11882.7|11880.7|11883.9|11881.9|11882.7|11880.7|55
1653512380000|2022-05-25 20:59:40|11882.9|11880.9|11884.1|11882.1|11884.5|11882.5|11882.9|11880.9|44
1653512390000|2022-05-25 20:59:50|11884.7|11882.7|11888.7|11883.7|11890.7|11888.7|11884|11882|197
1653512400000|2022-05-25 21:00:00|11887.5|11882.5|11887.8|11882.8|11887.8|11882.8|11887.5|11882.5|0
1653512410000|2022-05-25 21:00:10|11887.3|11882.3|11887.5|11882.5|11887.5|11882.5|11887.3|11882.3|0
1653512420000|2022-05-25 21:00:20|11887.4|11882.4|11887.6|11882.6|11887.6|11882.6|11887.4|11882.4|0
1653512430000|2022-05-25 21:00:30|11887.7|11882.7|11888.6|11883.6|11888.6|11883.6|11887.7|11882.7|0
1653512440000|2022-05-25 21:00:40|11887.5|11882.5|11887.2|11882.2|11887.5|11882.5|11886.5|11881.5|0
1653512450000|2022-05-25 21:00:50|11887.4|11882.4|11887.5|11882.5|11887.5|11882.5|11887.4|11882.4|0
1653512460000|2022-05-25 21:01:00|11887.4|11882.4|11887.7|11882.7|11887.7|11882.7|11887.4|11882.4|0
1653512470000|2022-05-25 21:01:10|11887.4|11882.4|11887.5|11882.5|11887.5|11882.5|11887.3|11882.3|0
1653512480000|2022-05-25 21:01:20|11887.6|11882.6|11887.6|11882.6|11887.6|11882.6|11887.6|11882.6|0
1653512490000|2022-05-25 21:01:30|11887.7|11882.7|11887.6|11882.6|11887.8|11882.8|11887.6|11882.6|0
1653512500000|2022-05-25 21:01:40|11887.7|11882.7|11887.1|11882.1|11887.7|11882.7|11887.1|11882.1|0
1653512510000|2022-05-25 21:01:50|11887|11882|11887.1|11882.1|11887.1|11882.1|11887|11882|0
1653512520000|2022-05-25 21:02:00|11887.2|11882.2|11886.9|11881.9|11887.2|11882.2|11886.9|11881.9|0
1653512530000|2022-05-25 21:02:10|11886.8|11881.8|11886.7|11881.7|11886.8|11881.8|11886.7|11881.7|0
1653512540000|2022-05-25 21:02:20|11886.3|11881.3|11885.1|11880.1|11886.3|11881.3|11885|11880|0
1653512550000|2022-05-25 21:02:30|11885.8|11880.8|11885.9|11880.9|11885.9|11880.9|11885.8|11880.8|0
1653512560000|2022-05-25 21:02:40|11886.3|11881.3|11886.5|11881.5|11886.5|11881.5|11886.3|11881.3|0
1653512570000|2022-05-25 21:02:50|11886.4|11881.4|11886.3|11881.3|11886.4|11881.4|11886.3|11881.3|0
1653512580000|2022-05-25 21:03:00|11886.4|11881.4|11886.3|11881.3|11886.4|11881.4|11886.3|11881.3|0
1653512600000|2022-05-25 21:03:20|11886.4|11881.4|11886.3|11881.3|11886.4|11881.4|11886.3|11881.3|0
1653512610000|2022-05-25 21:03:30|11885.9|11880.9|11885.9|11880.9|11885.9|11880.9|11885.9|11880.9|0
1653512620000|2022-05-25 21:03:40|11885.8|11880.8|11885.7|11880.7|11885.9|11880.9|11885.6|11880.6|0
1653512630000|2022-05-25 21:03:50|11885.6|11880.6|11885.3|11880.3|11885.6|11880.6|11885|11880|0
1653512640000|2022-05-25 21:04:00|11885.5|11880.5|11885.6|11880.6|11885.6|11880.6|11885.3|11880.3|0
1653512670000|2022-05-25 21:04:30|11885.7|11880.7|11885.7|11880.7|11885.7|11880.7|11885.7|11880.7|0
1653512690000|2022-05-25 21:04:50|11885.2|11880.2|11885.2|11880.2|11885.2|11880.2|11885.2|11880.2|0
1653512700000|2022-05-25 21:05:00|11885.3|11880.3|11885|11880|11885.7|11880.7|11885|11880|0
1653512720000|2022-05-25 21:05:20|11885.7|11880.7|11885.7|11880.7|11885.7|11880.7|11885.7|11880.7|0
1653512750000|2022-05-25 21:05:50|11885.6|11880.6|11887.2|11882.2|11887.4|11882.4|11885.6|11880.6|0
1653512760000|2022-05-25 21:06:00|11887.4|11882.4|11887|11882|11887.4|11882.4|11887|11882|0
1653512770000|2022-05-25 21:06:10|11887.6|11882.6|11887.7|11882.7|11887.8|11882.8|11887.6|11882.6|0
1653512780000|2022-05-25 21:06:20|11887.9|11882.9|11888|11883|11888|11883|11887.9|11882.9|0
1653512810000|2022-05-25 21:06:50|11887.8|11882.8|11888|11883|11888|11883|11887.8|11882.8|0
1653512820000|2022-05-25 21:07:00|11887.8|11882.8|11887.3|11882.3|11887.8|11882.8|11887.1|11882.1|0
1653512830000|2022-05-25 21:07:10|11887.5|11882.5|11887.2|11882.2|11887.5|11882.5|11887.2|11882.2|0
1653512840000|2022-05-25 21:07:20|11886.8|11881.8|11886.8|11881.8|11887.4|11882.4|11886.8|11881.8|0
1653512850000|2022-05-25 21:07:30|11887.8|11882.8|11886.6|11881.6|11887.8|11882.8|11886.6|11881.6|0
1653512860000|2022-05-25 21:07:40|11886.7|11881.7|11886.1|11881.1|11886.7|11881.7|11886.1|11881.1|0
1653512870000|2022-05-25 21:07:50|11886.2|11881.2|11885.7|11880.7|11886.2|11881.2|11885.7|11880.7|0
1653512880000|2022-05-25 21:08:00|11885.8|11880.8|11885.6|11880.6|11885.8|11880.8|11885.6|11880.6|0
1653512890000|2022-05-25 21:08:10|11885.4|11880.4|11885.4|11880.4|11885.4|11880.4|11885.4|11880.4|0
1653512900000|2022-05-25 21:08:20|11885.3|11880.3|11885.5|11880.5|11885.5|11880.5|11885.3|11880.3|0
1653512910000|2022-05-25 21:08:30|11883.8|11878.8|11884.7|11879.7|11884.7|11879.7|11883.8|11878.8|0
1653512920000|2022-05-25 21:08:40|11884.6|11879.6|11884.6|11879.6|11884.6|11879.6|11884.6|11879.6|0
1653512930000|2022-05-25 21:08:50|11884.8|11879.8|11884.4|11879.4|11884.8|11879.8|11884.4|11879.4|0
1653512940000|2022-05-25 21:09:00|11884.5|11879.5|11884.6|11879.6|11884.6|11879.6|11884.5|11879.5|0
1653512950000|2022-05-25 21:09:10|11884.5|11879.5|11884.3|11879.3|11884.5|11879.5|11884.3|11879.3|0
1653512960000|2022-05-25 21:09:20|11884.4|11879.4|11884.2|11879.2|11884.4|11879.4|11884.2|11879.2|0
1653512970000|2022-05-25 21:09:30|11884.4|11879.4|11883.9|11878.9|11884.4|11879.4|11883.9|11878.9|0
1653512980000|2022-05-25 21:09:40|11884.4|11879.4|11884.3|11879.3|11884.4|11879.4|11883.6|11878.6|0
1653513000000|2022-05-25 21:10:00|11884.6|11879.6|11884.6|11879.6|11884.6|11879.6|11884.6|11879.6|0
1653513020000|2022-05-25 21:10:20|11884.5|11879.5|11884.4|11879.4|11884.5|11879.5|11884.3|11879.3|0
1653513030000|2022-05-25 21:10:30|11884.3|11879.3|11884.3|11879.3|11884.4|11879.4|11884.3|11879.3|0
1653513040000|2022-05-25 21:10:40|11884.4|11879.4|11883.2|11878.2|11884.4|11879.4|11883.2|11878.2|0
1653513070000|2022-05-25 21:11:10|11884|11879|11884.2|11879.2|11884.2|11879.2|11884|11879|0
1653513090000|2022-05-25 21:11:30|11884.1|11879.1|11884.1|11879.1|11884.1|11879.1|11884.1|11879.1|0
1653513140000|2022-05-25 21:12:20|11884|11879|11884|11879|11884|11879|11884|11879|0
1653513150000|2022-05-25 21:12:30|11883.9|11878.9|11883.9|11878.9|11883.9|11878.9|11883.1|11878.1|0
1653513160000|2022-05-25 21:12:40|11884.1|11879.1|11884.1|11879.1|11884.1|11879.1|11884.1|11879.1|0
1653513170000|2022-05-25 21:12:50|11884.2|11879.2|11883.9|11878.9|11884.2|11879.2|11883.9|11878.9|0
1653513180000|2022-05-25 21:13:00|11883.5|11878.5|11883.6|11878.6|11883.6|11878.6|11883.5|11878.5|0
1653513190000|2022-05-25 21:13:10|11883.8|11878.8|11883.8|11878.8|11883.8|11878.8|11883.6|11878.6|0
1653513210000|2022-05-25 21:13:30|11883.9|11878.9|11883.3|11878.3|11883.9|11878.9|11883.3|11878.3|0
1653513220000|2022-05-25 21:13:40|11882.9|11877.9|11882.8|11877.8|11882.9|11877.9|11882.8|11877.8|0
1653513240000|2022-05-25 21:14:00|11880.2|11875.2|11881|11876|11881|11876|11880.2|11875.2|0
1653513250000|2022-05-25 21:14:10|11881.1|11876.1|11881.1|11876.1|11881.1|11876.1|11881.1|11876.1|0
1653513260000|2022-05-25 21:14:20|11881.3|11876.3|11881.3|11876.3|11881.7|11876.7|11881|11876|0
1653513270000|2022-05-25 21:14:30|11881.4|11876.4|11881.4|11876.4|11881.5|11876.5|11881.4|11876.4|0
1653513280000|2022-05-25 21:14:40|11881.3|11876.3|11880.6|11875.6|11881.3|11876.3|11880.6|11875.6|0
1653513290000|2022-05-25 21:14:50|11880.2|11875.2|11880.8|11875.8|11880.8|11875.8|11880.2|11875.2|0
1653513300000|2022-05-25 21:15:00|11880.5|11875.5|11880.5|11875.5|11880.5|11875.5|11880.5|11875.5|0
1653513320000|2022-05-25 21:15:20|11880.8|11875.8|11880.8|11875.8|11880.8|11875.8|11880.8|11875.8|0
1653513330000|2022-05-25 21:15:30|11880.9|11875.9|11880|11875|11880.9|11875.9|11879.7|11874.7|0
1653513350000|2022-05-25 21:15:50|11879.3|11874.3|11879.2|11874.2|11879.3|11874.3|11879.2|11874.2|0
1653513360000|2022-05-25 21:16:00|11880|11875|11880|11875|11880|11875|11880|11875|0
1653513370000|2022-05-25 21:16:10|11879.9|11874.9|11880.4|11875.4|11880.7|11875.7|11879.9|11874.9|0
1653513380000|2022-05-25 21:16:20|11880.3|11875.3|11880.3|11875.3|11880.3|11875.3|11880.3|11875.3|0
1653513400000|2022-05-25 21:16:40|11880.2|11875.2|11880.3|11875.3|11880.3|11875.3|11880|11875|0
1653513410000|2022-05-25 21:16:50|11880|11875|11879.5|11874.5|11880.1|11875.1|11879.5|11874.5|0
1653513420000|2022-05-25 21:17:00|11879.6|11874.6|11880|11875|11880|11875|11879.6|11874.6|0
1653513430000|2022-05-25 21:17:10|11880.7|11875.7|11880|11875|11880.7|11875.7|11880|11875|0
1653513440000|2022-05-25 21:17:20|11879.9|11874.9|11880.2|11875.2|11880.7|11875.7|11879.9|11874.9|0
1653513450000|2022-05-25 21:17:30|11880.1|11875.1|11880.1|11875.1|11880.1|11875.1|11880|11875|0
1653513460000|2022-05-25 21:17:40|11880.7|11875.7|11880.7|11875.7|11880.7|11875.7|11880.7|11875.7|0
1653513470000|2022-05-25 21:17:50|11881.3|11876.3|11880.1|11875.1|11881.3|11876.3|11880.1|11875.1|0
1653513480000|2022-05-25 21:18:00|11880.2|11875.2|11879.8|11874.8|11881.2|11876.2|11879.8|11874.8|0
1653513490000|2022-05-25 21:18:10|11879.6|11874.6|11879.5|11874.5|11880.7|11875.7|11879.5|11874.5|0
1653513500000|2022-05-25 21:18:20|11879.6|11874.6|11879.3|11874.3|11879.6|11874.6|11879.3|11874.3|0
1653513510000|2022-05-25 21:18:30|11879.1|11874.1|11880.6|11875.6|11880.6|11875.6|11879.1|11874.1|0
1653513520000|2022-05-25 21:18:40|11881.2|11876.2|11879.7|11874.7|11881.2|11876.2|11879.7|11874.7|0
1653513530000|2022-05-25 21:18:50|11879.8|11874.8|11881.2|11876.2|11881.2|11876.2|11879.8|11874.8|0
1653513540000|2022-05-25 21:19:00|11880.1|11875.1|11879.7|11874.7|11880.1|11875.1|11879.7|11874.7|0
1653513550000|2022-05-25 21:19:10|11879.1|11874.1|11879|11874|11879.1|11874.1|11879|11874|0
1653513560000|2022-05-25 21:19:20|11879.6|11874.6|11879.5|11874.5|11879.6|11874.6|11878.3|11873.3|0
1653513570000|2022-05-25 21:19:30|11879.4|11874.4|11879.5|11874.5|11880.8|11875.8|11879.4|11874.4|0
1653513580000|2022-05-25 21:19:40|11879.6|11874.6|11879.6|11874.6|11879.6|11874.6|11879.6|11874.6|0
1653513590000|2022-05-25 21:19:50|11879.5|11874.5|11879.6|11874.6|11879.6|11874.6|11879.5|11874.5|0
1653513600000|2022-05-25 21:20:00|11879.4|11874.4|11878.8|11873.8|11880.6|11875.6|11878.8|11873.8|0
1653513610000|2022-05-25 21:20:10|11879.8|11874.8|11879.8|11874.8|11879.8|11874.8|11879.8|11874.8|0
1653513620000|2022-05-25 21:20:20|11879.7|11874.7|11879.9|11874.9|11879.9|11874.9|11879.6|11874.6|0
1653513630000|2022-05-25 21:20:30|11880.8|11875.8|11881|11876|11881|11876|11880.8|11875.8|0
1653513640000|2022-05-25 21:20:40|11881.2|11876.2|11880.9|11875.9|11881.4|11876.4|11880.9|11875.9|0
1653513650000|2022-05-25 21:20:50|11881.1|11876.1|11882.2|11877.2|11882.2|11877.2|11881.1|11876.1|0
1653513660000|2022-05-25 21:21:00|11882|11877|11881.6|11876.6|11882|11877|11881.6|11876.6|0
1653513670000|2022-05-25 21:21:10|11881.7|11876.7|11881.6|11876.6|11881.7|11876.7|11881.6|11876.6|0
1653513680000|2022-05-25 21:21:20|11880.8|11875.8|11879.6|11874.6|11880.8|11875.8|11879.3|11874.3|0
1653513690000|2022-05-25 21:21:30|11879.8|11874.8|11879.5|11874.5|11879.8|11874.8|11879.5|11874.5|0
1653513700000|2022-05-25 21:21:40|11879.8|11874.8|11879.8|11874.8|11879.8|11874.8|11879.8|11874.8|0
1653513710000|2022-05-25 21:21:50|11879.9|11874.9|11879.5|11874.5|11879.9|11874.9|11879.5|11874.5|0
1653513720000|2022-05-25 21:22:00|11879.4|11874.4|11879.4|11874.4|11879.5|11874.5|11879.4|11874.4|0
1653513730000|2022-05-25 21:22:10|11879.5|11874.5|11879.4|11874.4|11879.5|11874.5|11879.4|11874.4|0
1653513740000|2022-05-25 21:22:20|11880.4|11875.4|11880.3|11875.3|11880.4|11875.4|11880.3|11875.3|0
1653513750000|2022-05-25 21:22:30|11880.2|11875.2|11880.3|11875.3|11880.3|11875.3|11880.2|11875.2|0
1653513770000|2022-05-25 21:22:50|11872.6|11867.6|11876.5|11871.5|11876.5|11871.5|11872.2|11867.2|0
1653513780000|2022-05-25 21:23:00|11876.6|11871.6|11876.2|11871.2|11876.6|11871.6|11875.4|11870.4|0
1653513790000|2022-05-25 21:23:10|11876.1|11871.1|11875.5|11870.5|11876.1|11871.1|11875.2|11870.2|0
1653513800000|2022-05-25 21:23:20|11874.3|11869.3|11874.4|11869.4|11874.4|11869.4|11874.2|11869.2|0
1653513810000|2022-05-25 21:23:30|11874.6|11869.6|11874.4|11869.4|11875.8|11870.8|11874.4|11869.4|0
1653513820000|2022-05-25 21:23:40|11875.5|11870.5|11874.7|11869.7|11875.8|11870.8|11874.7|11869.7|0
1653513830000|2022-05-25 21:23:50|11875.1|11870.1|11875.1|11870.1|11875.1|11870.1|11875.1|11870.1|0
1653513840000|2022-05-25 21:24:00|11874.7|11869.7|11874.7|11869.7|11874.7|11869.7|11874.7|11869.7|0
1653513850000|2022-05-25 21:24:10|11875.3|11870.3|11875.3|11870.3|11875.3|11870.3|11875.3|11870.3|0
1653513860000|2022-05-25 21:24:20|11875.2|11870.2|11875.2|11870.2|11875.2|11870.2|11875.2|11870.2|0
1653513870000|2022-05-25 21:24:30|11875.4|11870.4|11875.6|11870.6|11875.6|11870.6|11875.4|11870.4|0
1653513890000|2022-05-25 21:24:50|11875.8|11870.8|11876.1|11871.1|11876.1|11871.1|11875.8|11870.8|0
1653513900000|2022-05-25 21:25:00|11876|11871|11876|11871|11876|11871|11875.9|11870.9|0
1653513950000|2022-05-25 21:25:50|11875.5|11870.5|11875.4|11870.4|11875.5|11870.5|11875.4|11870.4|0
1653513960000|2022-05-25 21:26:00|11875.1|11870.1|11875.1|11870.1|11875.1|11870.1|11875.1|11870.1|0
1653513970000|2022-05-25 21:26:10|11875.4|11870.4|11875.5|11870.5|11875.5|11870.5|11875.4|11870.4|0
1653513980000|2022-05-25 21:26:20|11875.7|11870.7|11875.8|11870.8|11875.8|11870.8|11875.6|11870.6|0
1653513990000|2022-05-25 21:26:30|11875.9|11870.9|11876|11871|11876|11871|11875.9|11870.9|0
1653514010000|2022-05-25 21:26:50|11876.1|11871.1|11876.1|11871.1|11876.1|11871.1|11876.1|11871.1|0
1653514020000|2022-05-25 21:27:00|11875.9|11870.9|11876|11871|11876|11871|11875.9|11870.9|0
1653514050000|2022-05-25 21:27:30|11875.9|11870.9|11876|11871|11876|11871|11875.9|11870.9|0
1653514070000|2022-05-25 21:27:50|11876.1|11871.1|11876.1|11871.1|11876.1|11871.1|11876.1|11871.1|0
1653514080000|2022-05-25 21:28:00|11877.9|11872.9|11877.3|11872.3|11878|11873|11877.3|11872.3|0
1653514090000|2022-05-25 21:28:10|11877.4|11872.4|11877.4|11872.4|11877.4|11872.4|11877.4|11872.4|0
1653514100000|2022-05-25 21:28:20|11877.5|11872.5|11877.1|11872.1|11878.9|11873.9|11877.1|11872.1|0
1653514110000|2022-05-25 21:28:30|11877.2|11872.2|11876.5|11871.5|11877.2|11872.2|11876.5|11871.5|0
1653514120000|2022-05-25 21:28:40|11876.6|11871.6|11877|11872|11877.2|11872.2|11876.6|11871.6|0
1653514140000|2022-05-25 21:29:00|11877.1|11872.1|11877|11872|11877.1|11872.1|11877|11872|0
1653514160000|2022-05-25 21:29:20|11877.1|11872.1|11877.1|11872.1|11877.1|11872.1|11877.1|11872.1|0
1653514190000|2022-05-25 21:29:50|11877|11872|11877.2|11872.2|11877.2|11872.2|11877|11872|0
1653514230000|2022-05-25 21:30:30|11877.1|11872.1|11877.1|11872.1|11877.1|11872.1|11877.1|11872.1|0
1653514250000|2022-05-25 21:30:50|11877.2|11872.2|11877.1|11872.1|11877.2|11872.2|11877.1|11872.1|0
1653514270000|2022-05-25 21:31:10|11876.6|11871.6|11877.1|11872.1|11877.1|11872.1|11876.6|11871.6|0
1653514280000|2022-05-25 21:31:20|11876.6|11871.6|11876.3|11871.3|11876.6|11871.6|11876.3|11871.3|0
1653514320000|2022-05-25 21:32:00|11876.4|11871.4|11876.7|11871.7|11876.7|11871.7|11876.4|11871.4|0
1653514330000|2022-05-25 21:32:10|11877.2|11872.2|11877.2|11872.2|11877.2|11872.2|11877.2|11872.2|0
1653514340000|2022-05-25 21:32:20|11877.6|11872.6|11877.6|11872.6|11877.6|11872.6|11877.6|11872.6|0
1653514350000|2022-05-25 21:32:30|11877.4|11872.4|11879.5|11874.5|11879.5|11874.5|11877.4|11872.4|0
1653514360000|2022-05-25 21:32:40|11879.6|11874.6|11879.6|11874.6|11879.6|11874.6|11879.6|11874.6|0
1653514370000|2022-05-25 21:32:50|11880.2|11875.2|11881.2|11876.2|11881.2|11876.2|11880.2|11875.2|0
1653514380000|2022-05-25 21:33:00|11881.7|11876.7|11881.7|11876.7|11881.7|11876.7|11881.7|11876.7|0
1653514390000|2022-05-25 21:33:10|11881.8|11876.8|11881.8|11876.8|11881.8|11876.8|11881.8|11876.8|0
1653514400000|2022-05-25 21:33:20|11881.7|11876.7|11881.6|11876.6|11881.7|11876.7|11881.6|11876.6|0
1653514410000|2022-05-25 21:33:30|11880.9|11875.9|11880.4|11875.4|11880.9|11875.9|11880.4|11875.4|0
1653514440000|2022-05-25 21:34:00|11880.5|11875.5|11880.5|11875.5|11880.5|11875.5|11880.5|11875.5|0
1653514450000|2022-05-25 21:34:10|11881.4|11876.4|11880.8|11875.8|11881.4|11876.4|11880.8|11875.8|0
1653514460000|2022-05-25 21:34:20|11880.1|11875.1|11879.9|11874.9|11880.1|11875.1|11879.9|11874.9|0
1653514470000|2022-05-25 21:34:30|11877.9|11872.9|11877.9|11872.9|11878|11873|11877.9|11872.9|0
1653514500000|2022-05-25 21:35:00|11877.8|11872.8|11877.8|11872.8|11877.8|11872.8|11877.8|11872.8|0
1653514550000|2022-05-25 21:35:50|11878.2|11873.2|11878.2|11873.2|11878.2|11873.2|11878.2|11873.2|0
1653514560000|2022-05-25 21:36:00|11878.1|11873.1|11878.1|11873.1|11878.1|11873.1|11878.1|11873.1|0
1653514570000|2022-05-25 21:36:10|11878.2|11873.2|11878.2|11873.2|11878.2|11873.2|11878.1|11873.1|0
1653514590000|2022-05-25 21:36:30|11878.3|11873.3|11878.2|11873.2|11878.3|11873.3|11878.2|11873.2|0
1653514640000|2022-05-25 21:37:20|11878.3|11873.3|11879.5|11874.5|11879.5|11874.5|11878.3|11873.3|0
1653514650000|2022-05-25 21:37:30|11879.4|11874.4|11879.4|11874.4|11879.4|11874.4|11879.4|11874.4|0
1653514660000|2022-05-25 21:37:40|11879.8|11874.8|11880.8|11875.8|11880.8|11875.8|11879.6|11874.6|0
1653514680000|2022-05-25 21:38:00|11880.9|11875.9|11880.8|11875.8|11880.9|11875.9|11880.3|11875.3|0
1653514700000|2022-05-25 21:38:20|11880.9|11875.9|11880.7|11875.7|11880.9|11875.9|11880.7|11875.7|0
1653514710000|2022-05-25 21:38:30|11879.4|11874.4|11880.7|11875.7|11880.7|11875.7|11879.4|11874.4|0
1653514720000|2022-05-25 21:38:40|11880.8|11875.8|11880.9|11875.9|11880.9|11875.9|11880.8|11875.8|0
1653514730000|2022-05-25 21:38:50|11881.5|11876.5|11881.6|11876.6|11881.6|11876.6|11881.5|11876.5|0
1653514740000|2022-05-25 21:39:00|11881.5|11876.5|11881.5|11876.5|11881.5|11876.5|11881.5|11876.5|0
1653514750000|2022-05-25 21:39:10|11881.6|11876.6|11881.6|11876.6|11881.6|11876.6|11881.6|11876.6|0
1653514760000|2022-05-25 21:39:20|11882.2|11877.2|11881.6|11876.6|11882.2|11877.2|11881.6|11876.6|0
1653514770000|2022-05-25 21:39:30|11882.2|11877.2|11882.6|11877.6|11882.6|11877.6|11882.2|11877.2|0
1653514780000|2022-05-25 21:39:40|11882.7|11877.7|11882.6|11877.6|11882.7|11877.7|11882.6|11877.6|0
1653514790000|2022-05-25 21:39:50|11882.7|11877.7|11882.7|11877.7|11882.7|11877.7|11882.7|11877.7|0
1653514800000|2022-05-25 21:40:00|11882.8|11877.8|11882.5|11877.5|11882.8|11877.8|11882.5|11877.5|0
1653514810000|2022-05-25 21:40:10|11882.4|11877.4|11882.4|11877.4|11882.4|11877.4|11882.4|11877.4|0
1653514820000|2022-05-25 21:40:20|11882.5|11877.5|11882.5|11877.5|11882.5|11877.5|11882.5|11877.5|0
1653514830000|2022-05-25 21:40:30|11882.6|11877.6|11883.7|11878.7|11883.7|11878.7|11882.6|11877.6|0
1653514840000|2022-05-25 21:40:40|11884.5|11879.5|11885.9|11880.9|11885.9|11880.9|11884.5|11879.5|0
1653514850000|2022-05-25 21:40:50|11884.5|11879.5|11884.5|11879.5|11884.5|11879.5|11884.4|11879.4|0
1653514860000|2022-05-25 21:41:00|11884.4|11879.4|11884.4|11879.4|11884.4|11879.4|11884.4|11879.4|0
1653514870000|2022-05-25 21:41:10|11884.9|11879.9|11885|11880|11885|11880|11884.9|11879.9|0
1653514880000|2022-05-25 21:41:20|11884.8|11879.8|11884.8|11879.8|11884.8|11879.8|11884.8|11879.8|0
1653514890000|2022-05-25 21:41:30|11884.9|11879.9|11885|11880|11885|11880|11884.9|11879.9|0
1653514900000|2022-05-25 21:41:40|11885.1|11880.1|11886.2|11881.2|11886.2|11881.2|11885.1|11880.1|0
1653514910000|2022-05-25 21:41:50|11885.7|11880.7|11885.8|11880.8|11885.8|11880.8|11885.7|11880.7|0
1653514920000|2022-05-25 21:42:00|11885.3|11880.3|11885.3|11880.3|11885.3|11880.3|11885.3|11880.3|0
1653514930000|2022-05-25 21:42:10|11885.8|11880.8|11885.8|11880.8|11885.8|11880.8|11885.8|11880.8|0
1653514960000|2022-05-25 21:42:40|11885.6|11880.6|11885.6|11880.6|11885.6|11880.6|11885.6|11880.6|0
1653514970000|2022-05-25 21:42:50|11885|11880|11885|11880|11885|11880|11885|11880|0
1653515010000|2022-05-25 21:43:30|11885.3|11880.3|11885.4|11880.4|11885.4|11880.4|11885.3|11880.3|0
1653515020000|2022-05-25 21:43:40|11885.5|11880.5|11885.5|11880.5|11885.5|11880.5|11885.5|11880.5|0
1653515090000|2022-05-25 21:44:50|11885.8|11880.8|11886.1|11881.1|11886.1|11881.1|11885.8|11880.8|0
1653515100000|2022-05-25 21:45:00|11886.4|11881.4|11885.9|11880.9|11886.6|11881.6|11885.9|11880.9|0
1653515150000|2022-05-25 21:45:50|11885.7|11880.7|11885.8|11880.8|11885.8|11880.8|11885.7|11880.7|0
1653515160000|2022-05-25 21:46:00|11885.1|11880.1|11885.1|11880.1|11885.1|11880.1|11885.1|11880.1|0
1653515180000|2022-05-25 21:46:20|11885|11880|11885|11880|11885|11880|11885|11880|0
1653515200000|2022-05-25 21:46:40|11884.8|11879.8|11884.7|11879.7|11884.8|11879.8|11884.7|11879.7|0
1653515210000|2022-05-25 21:46:50|11884.6|11879.6|11884.4|11879.4|11884.6|11879.6|11884.4|11879.4|0
1653515230000|2022-05-25 21:47:10|11884.6|11879.6|11884.6|11879.6|11884.6|11879.6|11884.6|11879.6|0
1653515240000|2022-05-25 21:47:20|11884.3|11879.3|11884.3|11879.3|11884.3|11879.3|11884.3|11879.3|0
1653515250000|2022-05-25 21:47:30|11884.4|11879.4|11884.4|11879.4|11884.4|11879.4|11884.4|11879.4|0
1653515260000|2022-05-25 21:47:40|11884.5|11879.5|11884.5|11879.5|11884.5|11879.5|11884.5|11879.5|0
1653515270000|2022-05-25 21:47:50|11884.7|11879.7|11885.3|11880.3|11885.3|11880.3|11884.7|11879.7|0
1653515290000|2022-05-25 21:48:10|11884.9|11879.9|11884.9|11879.9|11884.9|11879.9|11884.9|11879.9|0
1653515300000|2022-05-25 21:48:20|11885.1|11880.1|11885|11880|11885.1|11880.1|11885|11880|0
1653515310000|2022-05-25 21:48:30|11885.1|11880.1|11885.5|11880.5|11885.5|11880.5|11885.1|11880.1|0
1653515320000|2022-05-25 21:48:40|11885.6|11880.6|11885.6|11880.6|11885.6|11880.6|11885.6|11880.6|0
1653515330000|2022-05-25 21:48:50|11885.5|11880.5|11885.5|11880.5|11885.5|11880.5|11885.5|11880.5|0
1653515340000|2022-05-25 21:49:00|11885.8|11880.8|11885.8|11880.8|11885.8|11880.8|11885.8|11880.8|0
1653515380000|2022-05-25 21:49:40|11885.6|11880.6|11885.6|11880.6|11885.6|11880.6|11885.6|11880.6|0
1653515390000|2022-05-25 21:49:50|11885.7|11880.7|11885.7|11880.7|11885.7|11880.7|11885.7|11880.7|0
1653515400000|2022-05-25 21:50:00|11885.8|11880.8|11885.8|11880.8|11885.8|11880.8|11885.8|11880.8|0
1653515410000|2022-05-25 21:50:10|11886|11881|11886|11881|11886|11881|11886|11881|0
1653515420000|2022-05-25 21:50:20|11886.1|11881.1|11886.1|11881.1|11886.1|11881.1|11886.1|11881.1|0
1653515440000|2022-05-25 21:50:40|11886|11881|11886|11881|11886|11881|11886|11881|0
1653515450000|2022-05-25 21:50:50|11886.2|11881.2|11886.2|11881.2|11886.2|11881.2|11886.2|11881.2|0
1653515470000|2022-05-25 21:51:10|11886|11881|11886.1|11881.1|11886.1|11881.1|11886|11881|0
1653515500000|2022-05-25 21:51:40|11886.2|11881.2|11886.3|11881.3|11886.3|11881.3|11886.2|11881.2|0
1653515510000|2022-05-25 21:51:50|11886.2|11881.2|11886.1|11881.1|11886.2|11881.2|11886.1|11881.1|0
1653515530000|2022-05-25 21:52:10|11886|11881|11886.1|11881.1|11886.1|11881.1|11886|11881|0
1653515540000|2022-05-25 21:52:20|11886|11881|11886.2|11881.2|11886.2|11881.2|11886|11881|0
1653515570000|2022-05-25 21:52:50|11886.1|11881.1|11886.5|11881.5|11886.5|11881.5|11886.1|11881.1|0
1653515600000|2022-05-25 21:53:20|11886.3|11881.3|11886.3|11881.3|11886.3|11881.3|11886.3|11881.3|0
1653515650000|2022-05-25 21:54:10|11886.2|11881.2|11886.2|11881.2|11886.7|11881.7|11886.2|11881.2|0
1653515660000|2022-05-25 21:54:20|11886.1|11881.1|11885.7|11880.7|11886.1|11881.1|11885.7|11880.7|0
1653515670000|2022-05-25 21:54:30|11885.9|11880.9|11885.9|11880.9|11885.9|11880.9|11885.9|11880.9|0
1653515680000|2022-05-25 21:54:40|11886.3|11881.3|11886.2|11881.2|11886.3|11881.3|11886.2|11881.2|0
1653515690000|2022-05-25 21:54:50|11886.4|11881.4|11886.4|11881.4|11886.4|11881.4|11886.4|11881.4|0
1653515710000|2022-05-25 21:55:10|11886.6|11881.6|11886.6|11881.6|11886.6|11881.6|11886.6|11881.6|0
1653515740000|2022-05-25 21:55:40|11886.5|11881.5|11886.3|11881.3|11886.6|11881.6|11885.6|11880.6|0
1653515750000|2022-05-25 21:55:50|11886.4|11881.4|11886.4|11881.4|11886.4|11881.4|11886.4|11881.4|0
1653515760000|2022-05-25 21:56:00|11886.3|11881.3|11886.4|11881.4|11886.4|11881.4|11886.1|11881.1|0
1653515770000|2022-05-25 21:56:10|11885.9|11880.9|11886.3|11881.3|11886.6|11881.6|11885.9|11880.9|0
1653515810000|2022-05-25 21:56:50|11886.4|11881.4|11886.4|11881.4|11886.4|11881.4|11886.4|11881.4|0
1653515820000|2022-05-25 21:57:00|11886.5|11881.5|11886|11881|11886.5|11881.5|11886|11881|0
1653515830000|2022-05-25 21:57:10|11885.8|11880.8|11885.4|11880.4|11885.8|11880.8|11885.4|11880.4|0
1653515840000|2022-05-25 21:57:20|11885.8|11880.8|11885.8|11880.8|11885.8|11880.8|11885.8|11880.8|0
1653515850000|2022-05-25 21:57:30|11885.7|11880.7|11885.8|11880.8|11885.8|11880.8|11885.7|11880.7|0
1653515860000|2022-05-25 21:57:40|11885.9|11880.9|11886.5|11881.5|11886.5|11881.5|11885.8|11880.8|0
1653515870000|2022-05-25 21:57:50|11886.7|11881.7|11886.7|11881.7|11886.7|11881.7|11886.7|11881.7|0
1653515880000|2022-05-25 21:58:00|11886.9|11881.9|11886.9|11881.9|11886.9|11881.9|11886.9|11881.9|0
1653515890000|2022-05-25 21:58:10|11887.6|11882.6|11887.6|11882.6|11887.6|11882.6|11887.6|11882.6|0
1653515900000|2022-05-25 21:58:20|11887.5|11882.5|11887.5|11882.5|11887.9|11882.9|11887.5|11882.5|0
1653515910000|2022-05-25 21:58:30|11887.4|11882.4|11887.6|11882.6|11887.6|11882.6|11887.4|11882.4|0
1653515930000|2022-05-25 21:58:50|11887.3|11882.3|11887.2|11882.2|11887.3|11882.3|11887.2|11882.2|0
1653515940000|2022-05-25 21:59:00|11887.4|11882.4|11888|11883|11888.1|11883.1|11887.4|11882.4|0
1653515950000|2022-05-25 21:59:10|11887.7|11882.7|11887.8|11882.8|11888.1|11883.1|11887.7|11882.7|0
1653515970000|2022-05-25 21:59:30|11887.6|11882.6|11887.6|11882.6|11887.6|11882.6|11887.6|11882.6|0
1653515980000|2022-05-25 21:59:40|11884.3|11879.3|11884.3|11879.3|11884.3|11879.3|11884.3|11879.3|0
1653515990000|2022-05-25 21:59:50|11885.9|11880.9|11884.9|11879.9|11887.9|11882.9|11884.3|11879.3|0
1653516000000|2022-05-25 22:00:00|11884.7|11882.7|11904.2|11902.2|11905|11903|11884.7|11882.7|173
1653516010000|2022-05-25 22:00:10|11903.5|11901.5|11904.6|11902.6|11904.7|11902.7|11901.9|11899.9|49
1653516020000|2022-05-25 22:00:20|11904.4|11902.4|11905.7|11903.7|11906.4|11904.4|11903.2|11901.2|70
1653516030000|2022-05-25 22:00:30|11905.6|11903.6|11906.5|11904.5|11908.4|11906.4|11904.5|11902.5|63
1653516040000|2022-05-25 22:00:40|11906.6|11904.6|11906.2|11904.2|11908|11906|11905.7|11903.7|52
1653516050000|2022-05-25 22:00:50|11906.4|11904.4|11907.6|11905.6|11907.6|11905.6|11905.6|11903.6|32
1653516060000|2022-05-25 22:01:00|11907.4|11905.4|11906.1|11904.1|11910.1|11908.1|11906.1|11904.1|59
1653516070000|2022-05-25 22:01:10|11906|11904|11907.9|11905.9|11908.9|11906.9|11906|11904|25
1653516080000|2022-05-25 22:01:20|11907.7|11905.7|11907.2|11905.2|11907.9|11905.9|11906.7|11904.7|19
1653516090000|2022-05-25 22:01:30|11907.5|11905.5|11908|11906|11908|11906|11906.9|11904.9|18
1653516100000|2022-05-25 22:01:40|11907.9|11905.9|11907.6|11905.6|11908|11906|11906.7|11904.7|13
1653516110000|2022-05-25 22:01:50|11907.5|11905.5|11908.1|11906.1|11908.5|11906.5|11907.1|11905.1|8
1653516120000|2022-05-25 22:02:00|11907.9|11905.9|11909.7|11907.7|11909.9|11907.9|11907.9|11905.9|19
1653516130000|2022-05-25 22:02:10|11909.9|11907.9|11909.9|11907.9|11910.4|11908.4|11909.7|11907.7|7
1653516140000|2022-05-25 22:02:20|11909.7|11907.7|11907.6|11905.6|11909.7|11907.7|11907.5|11905.5|26
1653516150000|2022-05-25 22:02:30|11907.5|11905.5|11906.5|11904.5|11907.5|11905.5|11906.5|11904.5|8
1653516160000|2022-05-25 22:02:40|11906.6|11904.6|11906.6|11904.6|11906.9|11904.9|11905.9|11903.9|6
1653516170000|2022-05-25 22:02:50|11906.5|11904.5|11907.7|11905.7|11908.2|11906.2|11906.5|11904.5|14
1653516180000|2022-05-25 22:03:00|11908.6|11906.6|11908.5|11906.5|11908.9|11906.9|11908.4|11906.4|3
1653516190000|2022-05-25 22:03:10|11908.6|11906.6|11908.9|11906.9|11909|11907|11908.6|11906.6|6
1653516200000|2022-05-25 22:03:20|11908.6|11906.6|11908|11906|11908.9|11906.9|11908|11906|5
1653516210000|2022-05-25 22:03:30|11908.6|11906.6|11909|11907|11909|11907|11908.6|11906.6|3
1653516220000|2022-05-25 22:03:40|11908.9|11906.9|11908.9|11906.9|11908.9|11906.9|11908.7|11906.7|3
1653516230000|2022-05-25 22:03:50|11908.7|11906.7|11907.1|11905.1|11908.9|11906.9|11906.9|11904.9|22
1653516240000|2022-05-25 22:04:00|11907|11905|11907.2|11905.2|11907.7|11905.7|11906.9|11904.9|9
1653516250000|2022-05-25 22:04:10|11906.6|11904.6|11906.4|11904.4|11907.1|11905.1|11906|11904|25
1653516260000|2022-05-25 22:04:20|11906.9|11904.9|11905|11903|11907.4|11905.4|11904|11902|12
1653516270000|2022-05-25 22:04:30|11905.1|11903.1|11906.9|11904.9|11907.1|11905.1|11904.6|11902.6|8
1653516280000|2022-05-25 22:04:40|11906.7|11904.7|11906.1|11904.1|11907.4|11905.4|11905.7|11903.7|45
1653516290000|2022-05-25 22:04:50|11906.2|11904.2|11906.2|11904.2|11906.2|11904.2|11904.4|11902.4|53
1653516300000|2022-05-25 22:05:00|11906.4|11904.4|11905.6|11903.6|11906.5|11904.5|11905.5|11903.5|11
1653516310000|2022-05-25 22:05:10|11905.5|11903.5|11902.7|11900.7|11905.5|11903.5|11902.5|11900.5|45
1653516320000|2022-05-25 22:05:20|11904|11902|11903.2|11901.2|11904.1|11902.1|11903|11901|9
1653516330000|2022-05-25 22:05:30|11903.4|11901.4|11904.2|11902.2|11904.9|11902.9|11903.4|11901.4|11
1653516340000|2022-05-25 22:05:40|11903.7|11901.7|11902.7|11900.7|11903.7|11901.7|11902.6|11900.6|4
1653516350000|2022-05-25 22:05:50|11902.5|11900.5|11901.6|11899.6|11902.5|11900.5|11901|11899|13
1653516360000|2022-05-25 22:06:00|11902.2|11900.2|11903.5|11901.5|11903.5|11901.5|11902.2|11900.2|14
1653516370000|2022-05-25 22:06:10|11903.6|11901.6|11904.1|11902.1|11904.1|11902.1|11903.5|11901.5|4
1653516380000|2022-05-25 22:06:20|11904|11902|11904.2|11902.2|11904.6|11902.6|11904|11902|10
1653516390000|2022-05-25 22:06:30|11904.4|11902.4|11909.1|11907.1|11909.1|11907.1|11904.4|11902.4|46
1653516400000|2022-05-25 22:06:40|11909.7|11907.7|11907.4|11905.4|11909.7|11907.7|11906.6|11904.6|29
1653516410000|2022-05-25 22:06:50|11907|11905|11906.4|11904.4|11909.6|11907.6|11906.4|11904.4|21
1653516420000|2022-05-25 22:07:00|11906.5|11904.5|11905.1|11903.1|11906.9|11904.9|11905.1|11903.1|10
1653516430000|2022-05-25 22:07:10|11904.2|11902.2|11903.7|11901.7|11904.2|11902.2|11903|11901|20
1653516440000|2022-05-25 22:07:20|11903.9|11901.9|11905.1|11903.1|11905.1|11903.1|11903.9|11901.9|12
1653516450000|2022-05-25 22:07:30|11905.2|11903.2|11902.2|11900.2|11905.2|11903.2|11901.6|11899.6|15
1653516460000|2022-05-25 22:07:40|11902.4|11900.4|11901.1|11899.1|11902.4|11900.4|11901|11899|13
1653516470000|2022-05-25 22:07:50|11901|11899|11901.1|11899.1|11902|11900|11900.6|11898.6|16
1653516480000|2022-05-25 22:08:00|11899.9|11897.9|11898|11896|11900|11898|11898|11896|33
1653516490000|2022-05-25 22:08:10|11898.9|11896.9|11898.9|11896.9|11901|11899|11898.6|11896.6|26
1653516500000|2022-05-25 22:08:20|11899.6|11897.6|11900.1|11898.1|11900.2|11898.2|11899.6|11897.6|3
1653516510000|2022-05-25 22:08:30|11900|11898|11899.5|11897.5|11900.7|11898.7|11899.4|11897.4|11
1653516520000|2022-05-25 22:08:40|11899.9|11897.9|11904.9|11902.9|11906.1|11904.1|11899.5|11897.5|52
1653516530000|2022-05-25 22:08:50|11904.7|11902.7|11902.7|11900.7|11904.7|11902.7|11902.5|11900.5|18
1653516540000|2022-05-25 22:09:00|11902.9|11900.9|11902.7|11900.7|11903.7|11901.7|11902.7|11900.7|7
1653516550000|2022-05-25 22:09:10|11902.6|11900.6|11899.6|11897.6|11902.6|11900.6|11898.7|11896.7|29
1653516560000|2022-05-25 22:09:20|11899.5|11897.5|11896.2|11894.2|11899.5|11897.5|11896|11894|63
1653516570000|2022-05-25 22:09:30|11896|11894|11897.6|11895.6|11899.5|11897.5|11896|11894|7
1653516580000|2022-05-25 22:09:40|11897.7|11895.7|11899.2|11897.2|11899.2|11897.2|11896.7|11894.7|20
1653516590000|2022-05-25 22:09:50|11899|11897|11899.9|11897.9|11900.6|11898.6|11898.7|11896.7|13
1653516600000|2022-05-25 22:10:00|11901.4|11899.4|11902.7|11900.7|11902.9|11900.9|11901.1|11899.1|24
1653516610000|2022-05-25 22:10:10|11902.6|11900.6|11902.4|11900.4|11903.1|11901.1|11901.9|11899.9|13
1653516620000|2022-05-25 22:10:20|11902.2|11900.2|11901.6|11899.6|11903.5|11901.5|11901.5|11899.5|8
1653516630000|2022-05-25 22:10:30|11901.7|11899.7|11903|11901|11903.4|11901.4|11901.7|11899.7|4
1653516640000|2022-05-25 22:10:40|11902.9|11900.9|11903.7|11901.7|11904.6|11902.6|11902.7|11900.7|11
1653516650000|2022-05-25 22:10:50|11903.6|11901.6|11902.1|11900.1|11904|11902|11902.1|11900.1|7
1653516660000|2022-05-25 22:11:00|11902.2|11900.2|11903.1|11901.1|11903.1|11901.1|11902.2|11900.2|8
1653516670000|2022-05-25 22:11:10|11903.2|11901.2|11903.7|11901.7|11903.9|11901.9|11903.2|11901.2|1
1653516680000|2022-05-25 22:11:20|11903.9|11901.9|11903.7|11901.7|11903.9|11901.9|11903.7|11901.7|1
1653516690000|2022-05-25 22:11:30|11903.9|11901.9|11904|11902|11904.4|11902.4|11903.9|11901.9|7
1653516700000|2022-05-25 22:11:40|11903.4|11901.4|11903.4|11901.4|11903.4|11901.4|11903.2|11901.2|1
1653516710000|2022-05-25 22:11:50|11903.2|11901.2|11902.9|11900.9|11903.4|11901.4|11902.9|11900.9|5
1653516720000|2022-05-25 22:12:00|11903|11901|11903|11901|11903.2|11901.2|11902.7|11900.7|3
1653516730000|2022-05-25 22:12:10|11903.1|11901.1|11903.6|11901.6|11903.7|11901.7|11903|11901|5
1653516740000|2022-05-25 22:12:20|11903.7|11901.7|11903.4|11901.4|11903.7|11901.7|11903.4|11901.4|0
1653516750000|2022-05-25 22:12:30|11903.5|11901.5|11903.1|11901.1|11903.5|11901.5|11902.9|11900.9|2
1653516760000|2022-05-25 22:12:40|11903|11901|11903.4|11901.4|11903.4|11901.4|11902.7|11900.7|4
1653516770000|2022-05-25 22:12:50|11903.2|11901.2|11903.4|11901.4|11903.4|11901.4|11903|11901|2
1653516780000|2022-05-25 22:13:00|11903.6|11901.6|11904.6|11902.6|11905.5|11903.5|11903.6|11901.6|15
1653516790000|2022-05-25 22:13:10|11904.5|11902.5|11904.7|11902.7|11904.7|11902.7|11904.4|11902.4|0
1653516800000|2022-05-25 22:13:20|11905.1|11903.1|11905.2|11903.2|11905.4|11903.4|11904.7|11902.7|7
1653516810000|2022-05-25 22:13:30|11905.4|11903.4|11906.1|11904.1|11906.1|11904.1|11905.1|11903.1|1
1653516820000|2022-05-25 22:13:40|11906.2|11904.2|11907.6|11905.6|11907.7|11905.7|11906.2|11904.2|15
1653516830000|2022-05-25 22:13:50|11907.2|11905.2|11907.7|11905.7|11908.4|11906.4|11907.2|11905.2|8
1653516840000|2022-05-25 22:14:00|11908|11906|11907.5|11905.5|11908|11906|11907.5|11905.5|4
1653516850000|2022-05-25 22:14:10|11907.7|11905.7|11910.6|11908.6|11910.6|11908.6|11907.7|11905.7|31
1653516860000|2022-05-25 22:14:20|11910.5|11908.5|11911.4|11909.4|11911.4|11909.4|11909.7|11907.7|17
1653516870000|2022-05-25 22:14:30|11911.5|11909.5|11915.5|11913.5|11916.7|11914.7|11911.5|11909.5|86
1653516880000|2022-05-25 22:14:40|11914.7|11912.7|11914.2|11912.2|11916|11914|11913.7|11911.7|28
1653516890000|2022-05-25 22:14:50|11913.7|11911.7|11916.5|11914.5|11916.7|11914.7|11913.7|11911.7|39
1653516900000|2022-05-25 22:15:00|11916|11914|11916|11914|11918.7|11916.7|11915.6|11913.6|54
1653516910000|2022-05-25 22:15:10|11916.1|11914.1|11913.7|11911.7|11916.1|11914.1|11913.5|11911.5|11
1653516920000|2022-05-25 22:15:20|11913.6|11911.6|11914|11912|11914.1|11912.1|11913.4|11911.4|7
1653516930000|2022-05-25 22:15:30|11914.1|11912.1|11913.6|11911.6|11914.6|11912.6|11913.4|11911.4|15
1653516940000|2022-05-25 22:15:40|11913.7|11911.7|11911.5|11909.5|11913.7|11911.7|11911|11909|20
1653516950000|2022-05-25 22:15:50|11911.4|11909.4|11911.1|11909.1|11912.4|11910.4|11911.1|11909.1|5
1653516960000|2022-05-25 22:16:00|11910.7|11908.7|11913.5|11911.5|11913.6|11911.6|11910.7|11908.7|13
1653516970000|2022-05-25 22:16:10|11913.4|11911.4|11912|11910|11914.1|11912.1|11911.7|11909.7|6
1653516980000|2022-05-25 22:16:20|11912.1|11910.1|11912.7|11910.7|11914.1|11912.1|11911.9|11909.9|10
1653516990000|2022-05-25 22:16:30|11912.9|11910.9|11910.5|11908.5|11913.4|11911.4|11910.2|11908.2|31
1653517000000|2022-05-25 22:16:40|11910.6|11908.6|11911.2|11909.2|11911.2|11909.2|11909.7|11907.7|8
1653517010000|2022-05-25 22:16:50|11911.1|11909.1|11911.7|11909.7|11912|11910|11910.7|11908.7|29
1653517020000|2022-05-25 22:17:00|11911.9|11909.9|11911.1|11909.1|11912.2|11910.2|11910.5|11908.5|22
1653517030000|2022-05-25 22:17:10|11911|11909|11911.4|11909.4|11912.1|11910.1|11911|11909|19
1653517040000|2022-05-25 22:17:20|11911.2|11909.2|11910.5|11908.5|11911.4|11909.4|11910.4|11908.4|2
1653517050000|2022-05-25 22:17:30|11910.6|11908.6|11910.6|11908.6|11910.6|11908.6|11910.1|11908.1|2
1653517060000|2022-05-25 22:17:40|11910.7|11908.7|11911.7|11909.7|11912.2|11910.2|11910.5|11908.5|3
1653517070000|2022-05-25 22:17:50|11911.6|11909.6|11910.6|11908.6|11911.6|11909.6|11910.2|11908.2|3
1653517080000|2022-05-25 22:18:00|11910.7|11908.7|11911|11909|11911|11909|11910.6|11908.6|5
1653517090000|2022-05-25 22:18:10|11911.1|11909.1|11911.5|11909.5|11912|11910|11911.1|11909.1|8
1653517100000|2022-05-25 22:18:20|11911.6|11909.6|11912|11910|11912.4|11910.4|11911.1|11909.1|6
1653517110000|2022-05-25 22:18:30|11910.9|11908.9|11911|11909|11911.1|11909.1|11910.9|11908.9|9
1653517120000|2022-05-25 22:18:40|11911.2|11909.2|11909.6|11907.6|11911.9|11909.9|11909.4|11907.4|61
1653517130000|2022-05-25 22:18:50|11909.5|11907.5|11910|11908|11910.5|11908.5|11909.5|11907.5|6
1653517140000|2022-05-25 22:19:00|11909.9|11907.9|11910|11908|11910.2|11908.2|11909.7|11907.7|1
1653517150000|2022-05-25 22:19:10|||||||||2
1653517160000|2022-05-25 22:19:20|11909.9|11907.9|11907.9|11905.9|11909.9|11907.9|11907.6|11905.6|29
1653517170000|2022-05-25 22:19:30|11908|11906|11909.9|11907.9|11909.9|11907.9|11908|11906|2
1653517180000|2022-05-25 22:19:40|11909.5|11907.5|11909.9|11907.9|11909.9|11907.9|11909.2|11907.2|3
1653517190000|2022-05-25 22:19:50|11909.2|11907.2|11909.4|11907.4|11909.5|11907.5|11909.1|11907.1|6
1653517200000|2022-05-25 22:20:00|11909.7|11907.7|11908.7|11906.7|11909.7|11907.7|11908.4|11906.4|4
1653517210000|2022-05-25 22:20:10|11909.6|11907.6|11908.9|11906.9|11909.6|11907.6|11908.9|11906.9|5
1653517220000|2022-05-25 22:20:20|11908.2|11906.2|11908.4|11906.4|11908.5|11906.5|11907.5|11905.5|6
1653517230000|2022-05-25 22:20:30|11908.2|11906.2|11909.2|11907.2|11909.7|11907.7|11908.1|11906.1|5
1653517240000|2022-05-25 22:20:40|11909.1|11907.1|11908.5|11906.5|11909.1|11907.1|11908.4|11906.4|1
1653517250000|2022-05-25 22:20:50|11908.4|11906.4|11909.7|11907.7|11909.7|11907.7|11908.1|11906.1|8
1653517260000|2022-05-25 22:21:00|11909.9|11907.9|11908.5|11906.5|11910.7|11908.7|11908.5|11906.5|9
1653517270000|2022-05-25 22:21:10|11908.7|11906.7|11908.2|11906.2|11908.7|11906.7|11908.1|11906.1|7
1653517280000|2022-05-25 22:21:20|11908.1|11906.1|11908.2|11906.2|11908.2|11906.2|11907.7|11905.7|2
1653517310000|2022-05-25 22:21:50|11908.4|11906.4|11909.2|11907.2|11909.4|11907.4|11908.4|11906.4|5
1653517320000|2022-05-25 22:22:00|11909.1|11907.1|11909.2|11907.2|11909.2|11907.2|11909.1|11907.1|0
1653517330000|2022-05-25 22:22:10|11909.4|11907.4|11909|11907|11910|11908|11909|11907|4
1653517340000|2022-05-25 22:22:20|11909.1|11907.1|11907.6|11905.6|11909.1|11907.1|11907.6|11905.6|6
1653517350000|2022-05-25 22:22:30|11908.1|11906.1|11908.1|11906.1|11908.1|11906.1|11908.1|11906.1|5
1653517360000|2022-05-25 22:22:40|11908|11906|11908|11906|11908.1|11906.1|11907.5|11905.5|13
1653517370000|2022-05-25 22:22:50|11908.7|11906.7|11907.2|11905.2|11908.7|11906.7|11907.2|11905.2|2
1653517380000|2022-05-25 22:23:00|11907.1|11905.1|11908.1|11906.1|11908.1|11906.1|11907|11905|2
1653517390000|2022-05-25 22:23:10|11907.2|11905.2|11907.2|11905.2|11907.2|11905.2|11907.2|11905.2|9
1653517400000|2022-05-25 22:23:20|11907.1|11905.1|11906|11904|11907.1|11905.1|11906|11904|16
1653517410000|2022-05-25 22:23:30|11906.2|11904.2|11906.2|11904.2|11906.4|11904.4|11905.9|11903.9|8
1653517420000|2022-05-25 22:23:40|11905.9|11903.9|11906.2|11904.2|11906.5|11904.5|11905.7|11903.7|14
1653517430000|2022-05-25 22:23:50|11906.1|11904.1|11905.5|11903.5|11906.1|11904.1|11905.5|11903.5|3
1653517440000|2022-05-25 22:24:00|11905.6|11903.6|11904.7|11902.7|11905.6|11903.6|11904.5|11902.5|17
1653517450000|2022-05-25 22:24:10|11904.9|11902.9|11904.7|11902.7|11905|11903|11904.6|11902.6|1
1653517460000|2022-05-25 22:24:20|11904.5|11902.5|11904.5|11902.5|11904.7|11902.7|11904.5|11902.5|3
1653517470000|2022-05-25 22:24:30|11904.6|11902.6|11906.2|11904.2|11906.7|11904.7|11904.6|11902.6|10
1653517480000|2022-05-25 22:24:40|11906.5|11904.5|11906.5|11904.5|11906.6|11904.6|11906.2|11904.2|0
1653517490000|2022-05-25 22:24:50|11906.6|11904.6|11906.2|11904.2|11906.6|11904.6|11906.2|11904.2|0
1653517500000|2022-05-25 22:25:00|11906.1|11904.1|11906.6|11904.6|11906.6|11904.6|11905.2|11903.2|6
1653517510000|2022-05-25 22:25:10|11906.7|11904.7|11903.6|11901.6|11908.6|11906.6|11902.7|11900.7|82
1653517520000|2022-05-25 22:25:20|11904.6|11902.6|11904.6|11902.6|11904.9|11902.9|11904.4|11902.4|17
1653517530000|2022-05-25 22:25:30|11904.4|11902.4|11904.4|11902.4|11904.4|11902.4|11903.4|11901.4|25
1653517540000|2022-05-25 22:25:40|11904.6|11902.6|11900.2|11898.2|11904.6|11902.6|11900.2|11898.2|50
1653517550000|2022-05-25 22:25:50|11900.4|11898.4|11901.2|11899.2|11901.5|11899.5|11899.9|11897.9|17
1653517560000|2022-05-25 22:26:00|11901.5|11899.5|11901.1|11899.1|11902.1|11900.1|11900.9|11898.9|15
1653517570000|2022-05-25 22:26:10|11901.9|11899.9|11901.1|11899.1|11902.4|11900.4|11901.1|11899.1|9
1653517580000|2022-05-25 22:26:20|11901.2|11899.2|11901.2|11899.2|11901.7|11899.7|11901|11899|10
1653517590000|2022-05-25 22:26:30|11901.7|11899.7|11901.1|11899.1|11901.9|11899.9|11900.4|11898.4|14
1653517600000|2022-05-25 22:26:40|11901.6|11899.6|11900|11898|11901.6|11899.6|11899.5|11897.5|18
1653517610000|2022-05-25 22:26:50|11899.9|11897.9|11900.4|11898.4|11900.6|11898.6|11899.6|11897.6|6
1653517620000|2022-05-25 22:27:00|11900.5|11898.5|11900.2|11898.2|11900.6|11898.6|11900|11898|8
1653517630000|2022-05-25 22:27:10|11900.4|11898.4|11900|11898|11900.5|11898.5|11899.6|11897.6|15
1653517640000|2022-05-25 22:27:20|11899.7|11897.7|11899|11897|11899.9|11897.9|11898.2|11896.2|35
1653517650000|2022-05-25 22:27:30|11898.7|11896.7|11900.1|11898.1|11900.6|11898.6|11897.7|11895.7|89
1653517660000|2022-05-25 22:27:40|11900.6|11898.6|11900.6|11898.6|11900.6|11898.6|11900.1|11898.1|5
1653517670000|2022-05-25 22:27:50|11900.5|11898.5|11901.2|11899.2|11901.2|11899.2|11900|11898|9
1653517680000|2022-05-25 22:28:00|11901.1|11899.1|11900.4|11898.4|11901.1|11899.1|11900.4|11898.4|1
1653517690000|2022-05-25 22:28:10|11900.1|11898.1|11900|11898|11900.2|11898.2|11899.9|11897.9|4
1653517700000|2022-05-25 22:28:20|11900.1|11898.1|11895|11893|11901|11899|11895|11893|82
1653517710000|2022-05-25 22:28:30|11894.7|11892.7|11893.7|11891.7|11894.7|11892.7|11892.9|11890.9|61
1653517720000|2022-05-25 22:28:40|11893.6|11891.6|11893.5|11891.5|11893.9|11891.9|11893.1|11891.1|9
1653517730000|2022-05-25 22:28:50|11893.4|11891.4|11890.7|11888.7|11893.4|11891.4|11889.6|11887.6|79
1653517740000|2022-05-25 22:29:00|11890.2|11888.2|11890.2|11888.2|11891.9|11889.9|11890.2|11888.2|32
1653517750000|2022-05-25 22:29:10|11889.6|11887.6|11891.2|11889.2|11892|11890|11889.6|11887.6|50
1653517760000|2022-05-25 22:29:20|11891.1|11889.1|11894|11892|11894.2|11892.2|11891.1|11889.1|37
1653517770000|2022-05-25 22:29:30|11894.1|11892.1|11896.2|11894.2|11896.5|11894.5|11894|11892|11
1653517780000|2022-05-25 22:29:40|11896.4|11894.4|11891.1|11889.1|11898.1|11896.1|11891|11889|40
1653517790000|2022-05-25 22:29:50|11891|11889|11891.7|11889.7|11891.7|11889.7|11891|11889|3
1653517800000|2022-05-25 22:30:00|11891.1|11889.1|11891.2|11889.2|11891.6|11889.6|11890|11888|12
1653517810000|2022-05-25 22:30:10|11891.1|11889.1|11890.9|11888.9|11891.2|11889.2|11890.6|11888.6|4
1653517820000|2022-05-25 22:30:20|11891|11889|11894|11892|11894|11892|11890.9|11888.9|13
1653517830000|2022-05-25 22:30:30|11893.9|11891.9|11893.9|11891.9|11895.1|11893.1|11893.9|11891.9|5
1653517840000|2022-05-25 22:30:40|11893.7|11891.7|11894|11892|11894.4|11892.4|11893.5|11891.5|9
1653517850000|2022-05-25 22:30:50|11894.1|11892.1|11893.9|11891.9|11895|11893|11893.9|11891.9|9
1653517860000|2022-05-25 22:31:00|11894|11892|11893.5|11891.5|11894|11892|11891.4|11889.4|10
1653517870000|2022-05-25 22:31:10|11893.6|11891.6|11894.9|11892.9|11896.2|11894.2|11893.6|11891.6|12
1653517880000|2022-05-25 22:31:20|11895.7|11893.7|11893.2|11891.2|11895.7|11893.7|11892.5|11890.5|16
1653517890000|2022-05-25 22:31:30|11893.4|11891.4|11894.6|11892.6|11894.6|11892.6|11893.4|11891.4|9
1653517900000|2022-05-25 22:31:40|11894.5|11892.5|11892.5|11890.5|11894.5|11892.5|11892.5|11890.5|16
1653517910000|2022-05-25 22:31:50|11892.4|11890.4|11892.5|11890.5|11893|11891|11891.7|11889.7|13
1653517920000|2022-05-25 22:32:00|11892.9|11890.9|11890.1|11888.1|11892.9|11890.9|11890.1|11888.1|14
1653517930000|2022-05-25 22:32:10|11890.2|11888.2|11890|11888|11890.7|11888.7|11889.7|11887.7|7
1653517940000|2022-05-25 22:32:20|11890.1|11888.1|11891.2|11889.2|11891.5|11889.5|11890.1|11888.1|16
1653517950000|2022-05-25 22:32:30|11891.4|11889.4|11892.4|11890.4|11892.9|11890.9|11891.4|11889.4|2
1653517960000|2022-05-25 22:32:40|11892.1|11890.1|11891|11889|11892.1|11890.1|11890.4|11888.4|5
1653517970000|2022-05-25 22:32:50|11890.9|11888.9|11892.9|11890.9|11893.2|11891.2|11890.7|11888.7|15
1653517980000|2022-05-25 22:33:00|11893|11891|11891.9|11889.9|11893|11891|11891.2|11889.2|5
1653517990000|2022-05-25 22:33:10|11891.7|11889.7|11891.9|11889.9|11892|11890|11891|11889|18
1653518000000|2022-05-25 22:33:20|11891.7|11889.7|11892.9|11890.9|11894.1|11892.1|11891.6|11889.6|5
1653518010000|2022-05-25 22:33:30|11893.5|11891.5|11892.4|11890.4|11893.9|11891.9|11892.4|11890.4|6
1653518020000|2022-05-25 22:33:40|11892.5|11890.5|11894|11892|11894.1|11892.1|11892.5|11890.5|6
1653518030000|2022-05-25 22:33:50|11893.9|11891.9|11894|11892|11895.1|11893.1|11893.5|11891.5|11
1653518040000|2022-05-25 22:34:00|11893.7|11891.7|11893.5|11891.5|11894.5|11892.5|11893.4|11891.4|8
1653518050000|2022-05-25 22:34:10|11893.9|11891.9|11894.1|11892.1|11895.1|11893.1|11893.7|11891.7|17
1653518060000|2022-05-25 22:34:20|11894.7|11892.7|11894.4|11892.4|11895|11893|11894.2|11892.2|8
1653518070000|2022-05-25 22:34:30|11894.5|11892.5|11894.7|11892.7|11894.9|11892.9|11894.4|11892.4|4
1653518080000|2022-05-25 22:34:40|11894.6|11892.6|11895.9|11893.9|11896.5|11894.5|11894.6|11892.6|15
1653518090000|2022-05-25 22:34:50|11895.7|11893.7|11896.6|11894.6|11896.6|11894.6|11895.6|11893.6|10
1653518100000|2022-05-25 22:35:00|11896.5|11894.5|11896.7|11894.7|11897|11895|11896.4|11894.4|14
1653518110000|2022-05-25 22:35:10|11896.9|11894.9|11898.4|11896.4|11898.4|11896.4|11896.4|11894.4|58
1653518120000|2022-05-25 22:35:20|11898|11896|11900.2|11898.2|11900.4|11898.4|11898|11896|23
1653518130000|2022-05-25 22:35:30|11900.1|11898.1|11900.6|11898.6|11900.7|11898.7|11899.9|11897.9|19
1653518140000|2022-05-25 22:35:40|11902|11900|11902.6|11900.6|11902.6|11900.6|11901.7|11899.7|19
1653518150000|2022-05-25 22:35:50|11902.4|11900.4|11901.7|11899.7|11902.5|11900.5|11901.4|11899.4|6
1653518160000|2022-05-25 22:36:00|11902.7|11900.7|11902.1|11900.1|11902.7|11900.7|11901.9|11899.9|14
1653518170000|2022-05-25 22:36:10|11902.2|11900.2|11900.5|11898.5|11902.9|11900.9|11900.2|11898.2|14
1653518180000|2022-05-25 22:36:20|11900.4|11898.4|11901|11899|11901.1|11899.1|11900.4|11898.4|1
1653518190000|2022-05-25 22:36:30|11900.9|11898.9|11901.7|11899.7|11901.9|11899.9|11900.7|11898.7|5
1653518200000|2022-05-25 22:36:40|11901.6|11899.6|11900.4|11898.4|11901.6|11899.6|11900.4|11898.4|3
1653518210000|2022-05-25 22:36:50|11900.5|11898.5|11899.4|11897.4|11900.7|11898.7|11899.4|11897.4|5
1653518220000|2022-05-25 22:37:00|11899.5|11897.5|11900.1|11898.1|11900.1|11898.1|11899.2|11897.2|3
1653518230000|2022-05-25 22:37:10|11900.4|11898.4|11899.2|11897.2|11900.4|11898.4|11899.2|11897.2|5
1653518250000|2022-05-25 22:37:30|11898.5|11896.5|11898|11896|11898.5|11896.5|11898|11896|4
1653518260000|2022-05-25 22:37:40|11898.1|11896.1|11898.5|11896.5|11898.6|11896.6|11898|11896|0
1653518270000|2022-05-25 22:37:50|11899.5|11897.5|11899.2|11897.2|11899.6|11897.6|11899.2|11897.2|3
1653518280000|2022-05-25 22:38:00|11899.1|11897.1|11898.9|11896.9|11899.9|11897.9|11898.7|11896.7|9
1653518290000|2022-05-25 22:38:10|11899.5|11897.5|11899.4|11897.4|11899.5|11897.5|11899.4|11897.4|1
1653518300000|2022-05-25 22:38:20|11899.5|11897.5|11899.2|11897.2|11899.5|11897.5|11898.7|11896.7|5
1653518310000|2022-05-25 22:38:30|11899.4|11897.4|11899.5|11897.5|11899.5|11897.5|11898.9|11896.9|10
1653518320000|2022-05-25 22:38:40|11899.9|11897.9|11899.9|11897.9|11900|11898|11899.9|11897.9|0
1653518330000|2022-05-25 22:38:50|11899.7|11897.7|11899.9|11897.9|11900.2|11898.2|11899.6|11897.6|7
1653518340000|2022-05-25 22:39:00|11900.2|11898.2|11901|11899|11901.2|11899.2|11900.2|11898.2|7
1653518350000|2022-05-25 22:39:10|11900.9|11898.9|11901|11899|11901.6|11899.6|11900.9|11898.9|4
1653518360000|2022-05-25 22:39:20|11901.1|11899.1|11900.4|11898.4|11901.1|11899.1|11900.2|11898.2|3
1653518370000|2022-05-25 22:39:30|11900.2|11898.2|11900.5|11898.5|11900.5|11898.5|11899.9|11897.9|4
1653518380000|2022-05-25 22:39:40|11900.4|11898.4|11902.9|11900.9|11902.9|11900.9|11900.2|11898.2|8
1653518390000|2022-05-25 22:39:50|11902.7|11900.7|11902.7|11900.7|11902.9|11900.9|11902.2|11900.2|3
1653518400000|2022-05-25 22:40:00|11902.6|11900.6|11903.7|11901.7|11904|11902|11902.5|11900.5|11
1653518410000|2022-05-25 22:40:10|11903.9|11901.9|11905.9|11903.9|11905.9|11903.9|11903.7|11901.7|15
1653518420000|2022-05-25 22:40:20|11906|11904|11905.5|11903.5|11906.6|11904.6|11905.2|11903.2|20
1653518430000|2022-05-25 22:40:30|11906|11904|11905.5|11903.5|11906|11904|11905.5|11903.5|5
1653518440000|2022-05-25 22:40:40|11905.2|11903.2|11905.7|11903.7|11905.7|11903.7|11905|11903|6
1653518450000|2022-05-25 22:40:50|11905.6|11903.6|11905.6|11903.6|11906|11904|11905.2|11903.2|3
1653518460000|2022-05-25 22:41:00|11904.7|11902.7|11904.5|11902.5|11904.7|11902.7|11904.2|11902.2|15
1653518470000|2022-05-25 22:41:10|11904.2|11902.2|11903.5|11901.5|11904.2|11902.2|11902.9|11900.9|5
1653518480000|2022-05-25 22:41:20|11903.6|11901.6|11904.4|11902.4|11904.5|11902.5|11903.6|11901.6|3
1653518490000|2022-05-25 22:41:30|11904|11902|11906|11904|11906|11904|11904|11902|4
1653518500000|2022-05-25 22:41:40|11906.1|11904.1|11906.1|11904.1|11906.1|11904.1|11906|11904|0
1653518510000|2022-05-25 22:41:50|11906|11904|11905.9|11903.9|11906|11904|11905.6|11903.6|4
1653518520000|2022-05-25 22:42:00|11905.7|11903.7|11906.1|11904.1|11906.1|11904.1|11905.7|11903.7|3
1653518530000|2022-05-25 22:42:10|11906|11904|11905.4|11903.4|11906.1|11904.1|11905.1|11903.1|9
1653518540000|2022-05-25 22:42:20|11906|11904|11905.7|11903.7|11906.2|11904.2|11905.7|11903.7|7
1653518550000|2022-05-25 22:42:30|11905.6|11903.6|11905.7|11903.7|11906.4|11904.4|11905.5|11903.5|3
1653518560000|2022-05-25 22:42:40|11905.9|11903.9|11906|11904|11906|11904|11905.5|11903.5|1
1653518570000|2022-05-25 22:42:50|11906.1|11904.1|11906.2|11904.2|11906.5|11904.5|11906|11904|1
1653518580000|2022-05-25 22:43:00|11906.4|11904.4|11905.5|11903.5|11906.6|11904.6|11905.4|11903.4|3
1653518590000|2022-05-25 22:43:10|11905.4|11903.4|11905.2|11903.2|11905.4|11903.4|11905.2|11903.2|0
1653518600000|2022-05-25 22:43:20|11905.1|11903.1|11903.1|11901.1|11905.2|11903.2|11902.9|11900.9|9
1653518610000|2022-05-25 22:43:30|11903|11901|11902.5|11900.5|11903.5|11901.5|11902.2|11900.2|4
1653518620000|2022-05-25 22:43:40|11902.6|11900.6|11903.2|11901.2|11903.2|11901.2|11902.6|11900.6|2
1653518630000|2022-05-25 22:43:50|11903|11901|11902.7|11900.7|11903|11901|11902.7|11900.7|2
1653518640000|2022-05-25 22:44:00|11902.6|11900.6|11902.2|11900.2|11902.6|11900.6|11902|11900|2
1653518650000|2022-05-25 22:44:10|11902.4|11900.4|11901.4|11899.4|11902.5|11900.5|11901.4|11899.4|3
1653518660000|2022-05-25 22:44:20|11900.9|11898.9|11901.1|11899.1|11901.7|11899.7|11900.7|11898.7|2
1653518670000|2022-05-25 22:44:30|11901|11899|11900|11898|11901|11899|11900|11898|5
1653518680000|2022-05-25 22:44:40|11900.1|11898.1|11900|11898|11900.4|11898.4|11900|11898|2
1653518690000|2022-05-25 22:44:50|11900.1|11898.1|11900.4|11898.4|11901.5|11899.5|11900.1|11898.1|11
1653518700000|2022-05-25 22:45:00|11900.2|11898.2|11899.6|11897.6|11900.4|11898.4|11898.7|11896.7|12
1653518710000|2022-05-25 22:45:10|11899|11897|11900|11898|11900|11898|11898.9|11896.9|6
1653518720000|2022-05-25 22:45:20|11900.1|11898.1|11900|11898|11900.2|11898.2|11900|11898|0
1653518730000|2022-05-25 22:45:30|11900.1|11898.1|11900.4|11898.4|11900.4|11898.4|11900.1|11898.1|0
1653518740000|2022-05-25 22:45:40|11900.2|11898.2|11899.5|11897.5|11900.2|11898.2|11899.5|11897.5|2
1653518750000|2022-05-25 22:45:50|11899.6|11897.6|11898.6|11896.6|11899.9|11897.9|11898.6|11896.6|7
1653518760000|2022-05-25 22:46:00|11898.7|11896.7|11898.7|11896.7|11899.5|11897.5|11898.6|11896.6|1
1653518770000|2022-05-25 22:46:10|11898.6|11896.6|11899.2|11897.2|11899.6|11897.6|11898.6|11896.6|8
1653518780000|2022-05-25 22:46:20|11899.1|11897.1|11900.1|11898.1|11900.1|11898.1|11899.1|11897.1|2
1653518790000|2022-05-25 22:46:30|11900|11898|11899.9|11897.9|11900|11898|11899.9|11897.9|0
1653518800000|2022-05-25 22:46:40|11899.7|11897.7|11899.5|11897.5|11899.7|11897.7|11899.5|11897.5|0
1653518810000|2022-05-25 22:46:50|11899.6|11897.6|11899.5|11897.5|11899.6|11897.6|11899.5|11897.5|1
1653518820000|2022-05-25 22:47:00|11899.4|11897.4|11900.9|11898.9|11900.9|11898.9|11899.2|11897.2|6
1653518830000|2022-05-25 22:47:10|11900.7|11898.7|11899.5|11897.5|11900.7|11898.7|11899.5|11897.5|1
1653518840000|2022-05-25 22:47:20|11899.7|11897.7|11899|11897|11900.5|11898.5|11899|11897|7
1653518850000|2022-05-25 22:47:30|11898.9|11896.9|11899|11897|11899.4|11897.4|11898.9|11896.9|1
1653518860000|2022-05-25 22:47:40|11898.9|11896.9|11898.9|11896.9|11898.9|11896.9|11898.9|11896.9|0
1653518870000|2022-05-25 22:47:50|11898.7|11896.7|11900|11898|11900.5|11898.5|11898.7|11896.7|12
1653518880000|2022-05-25 22:48:00|11900.1|11898.1|11899.5|11897.5|11900.5|11898.5|11899.4|11897.4|7
1653518890000|2022-05-25 22:48:10|11899.7|11897.7|11900.1|11898.1|11900.1|11898.1|11899.6|11897.6|1
1653518900000|2022-05-25 22:48:20|11900.2|11898.2|11899.5|11897.5|11900.6|11898.6|11899.5|11897.5|9
1653518910000|2022-05-25 22:48:30|11899.4|11897.4|11900.4|11898.4|11900.5|11898.5|11899.1|11897.1|7
1653518920000|2022-05-25 22:48:40|11900.5|11898.5|11901|11899|11901|11899|11900.2|11898.2|4
1653518930000|2022-05-25 22:48:50|11901.1|11899.1|11899.5|11897.5|11901.2|11899.2|11899.5|11897.5|6
1653518940000|2022-05-25 22:49:00|11899.6|11897.6|11900|11898|11900.4|11898.4|11899.6|11897.6|5
1653518950000|2022-05-25 22:49:10|11900.1|11898.1|11899.5|11897.5|11900.2|11898.2|11899.2|11897.2|4
1653518960000|2022-05-25 22:49:20|11899.4|11897.4|11899|11897|11899.4|11897.4|11898.7|11896.7|0
1653518970000|2022-05-25 22:49:30|11898.9|11896.9|11899.1|11897.1|11899.2|11897.2|11898.7|11896.7|0
1653518980000|2022-05-25 22:49:40|11899|11897|11899.4|11897.4|11899.4|11897.4|11899|11897|1
1653518990000|2022-05-25 22:49:50|11899.7|11897.7|11899.7|11897.7|11899.7|11897.7|11899.7|11897.7|6
1653519000000|2022-05-25 22:50:00|11899.6|11897.6|11898.7|11896.7|11899.6|11897.6|11898.7|11896.7|4
1653519010000|2022-05-25 22:50:10|11898.6|11896.6|11898.9|11896.9|11899.7|11897.7|11898.5|11896.5|5
1653519020000|2022-05-25 22:50:20|11899|11897|11899.2|11897.2|11899.4|11897.4|11899|11897|0
1653519030000|2022-05-25 22:50:30|11899.4|11897.4|11898.7|11896.7|11899.7|11897.7|11897.5|11895.5|10
1653519040000|2022-05-25 22:50:40|11898.6|11896.6|11899.4|11897.4|11899.4|11897.4|11898.5|11896.5|2
1653519050000|2022-05-25 22:50:50|11899.2|11897.2|11899.4|11897.4|11899.4|11897.4|11899.1|11897.1|1
1653519060000|2022-05-25 22:51:00|11899.2|11897.2|11898.7|11896.7|11899.4|11897.4|11898.6|11896.6|6
1653519070000|2022-05-25 22:51:10|11898.9|11896.9|11898.7|11896.7|11898.9|11896.9|11898.7|11896.7|0
1653519080000|2022-05-25 22:51:20|11898.9|11896.9|11900.5|11898.5|11900.6|11898.6|11898.9|11896.9|2
1653519090000|2022-05-25 22:51:30|11900.4|11898.4|11900.2|11898.2|11900.7|11898.7|11900.1|11898.1|10
1653519100000|2022-05-25 22:51:40|11900.4|11898.4|11900.6|11898.6|11900.7|11898.7|11900.1|11898.1|1
1653519110000|2022-05-25 22:51:50|11900.5|11898.5|11900.9|11898.9|11900.9|11898.9|11900.5|11898.5|5
1653519120000|2022-05-25 22:52:00|11901|11899|11901.1|11899.1|11901.1|11899.1|11900.7|11898.7|13
1653519130000|2022-05-25 22:52:10|11901|11899|11902|11900|11902|11900|11901|11899|0
1653519140000|2022-05-25 22:52:20|11902.1|11900.1|11901.7|11899.7|11902.1|11900.1|11901.7|11899.7|0
1653519150000|2022-05-25 22:52:30|11901.6|11899.6|11900.2|11898.2|11901.6|11899.6|11899.9|11897.9|1
1653519160000|2022-05-25 22:52:40|11900.5|11898.5|11900.5|11898.5|11900.5|11898.5|11900.4|11898.4|1
1653519170000|2022-05-25 22:52:50|11900.4|11898.4|11900|11898|11900.5|11898.5|11900|11898|2
1653519180000|2022-05-25 22:53:00|11899.9|11897.9|11899.7|11897.7|11899.9|11897.9|11899.6|11897.6|0
1653519190000|2022-05-25 22:53:10|11899.9|11897.9|11899.9|11897.9|11900|11898|11899.9|11897.9|0
1653519230000|2022-05-25 22:53:50|11900|11898|11899.9|11897.9|11900|11898|11899.9|11897.9|1
1653519240000|2022-05-25 22:54:00|11900|11898|11901.2|11899.2|11901.6|11899.6|11900|11898|10
1653519250000|2022-05-25 22:54:10|11901|11899|11900.7|11898.7|11901|11899|11900.7|11898.7|1
1653519260000|2022-05-25 22:54:20|11900.5|11898.5|11899.5|11897.5|11900.5|11898.5|11899|11897|6
1653519270000|2022-05-25 22:54:30|11899.4|11897.4|11899.4|11897.4|11899.4|11897.4|11899.2|11897.2|0
1653519280000|2022-05-25 22:54:40|11900|11898|11900.4|11898.4|11900.4|11898.4|11900|11898|4
1653519290000|2022-05-25 22:54:50|11900.1|11898.1|11900.2|11898.2|11900.2|11898.2|11900|11898|0
1653519300000|2022-05-25 22:55:00|11900.4|11898.4|11901.1|11899.1|11901.7|11899.7|11900.4|11898.4|20
1653519310000|2022-05-25 22:55:10|11901.9|11899.9|11900|11898|11901.9|11899.9|11900|11898|10
1653519320000|2022-05-25 22:55:20|11899.9|11897.9|11899.6|11897.6|11899.9|11897.9|11899.6|11897.6|0
1653519330000|2022-05-25 22:55:30|11899.7|11897.7|11898.5|11896.5|11899.7|11897.7|11898.5|11896.5|2
1653519340000|2022-05-25 22:55:40|11898.9|11896.9|11898|11896|11898.9|11896.9|11898|11896|4
1653519350000|2022-05-25 22:55:50|11897.7|11895.7|11897.7|11895.7|11898.2|11896.2|11897.5|11895.5|23
1653519360000|2022-05-25 22:56:00|11897.5|11895.5|11900.9|11898.9|11901.2|11899.2|11897.4|11895.4|12
1653519370000|2022-05-25 22:56:10|11900.1|11898.1|11903.9|11901.9|11905.9|11903.9|11900.1|11898.1|42
1653519380000|2022-05-25 22:56:20|11903.7|11901.7|11903.5|11901.5|11904.2|11902.2|11903.2|11901.2|4
1653519390000|2022-05-25 22:56:30|11903.4|11901.4|11903.1|11901.1|11903.4|11901.4|11902.9|11900.9|2
1653519400000|2022-05-25 22:56:40|11903|11901|11901.2|11899.2|11903|11901|11901.1|11899.1|1
1653519410000|2022-05-25 22:56:50|11902.7|11900.7|11904.9|11902.9|11905.9|11903.9|11902.7|11900.7|35
1653519420000|2022-05-25 22:57:00|11904.7|11902.7|11904.7|11902.7|11905.2|11903.2|11904.5|11902.5|6
1653519430000|2022-05-25 22:57:10|11904.6|11902.6|11904|11902|11904.6|11902.6|11904|11902|4
1653519440000|2022-05-25 22:57:20|11903.7|11901.7|11903.7|11901.7|11903.9|11901.9|11903.7|11901.7|2
1653519450000|2022-05-25 22:57:30|11903.9|11901.9|11904.9|11902.9|11905.5|11903.5|11903.9|11901.9|7
1653519460000|2022-05-25 22:57:40|11904.7|11902.7|11903.9|11901.9|11904.7|11902.7|11903.9|11901.9|0
1653519470000|2022-05-25 22:57:50|11903.7|11901.7|11903.5|11901.5|11903.7|11901.7|11903.5|11901.5|0
1653519480000|2022-05-25 22:58:00|11903.6|11901.6|11905.2|11903.2|11906.9|11904.9|11903.6|11901.6|19
1653519490000|2022-05-25 22:58:10|11905.5|11903.5|11905.5|11903.5|11906.6|11904.6|11904.9|11902.9|18
1653519500000|2022-05-25 22:58:20|11905.7|11903.7|11906.7|11904.7|11907|11905|11905.7|11903.7|6
1653519510000|2022-05-25 22:58:30|11906.9|11904.9|11909.6|11907.6|11910.9|11908.9|11906.7|11904.7|51
1653519520000|2022-05-25 22:58:40|11909.5|11907.5|11908.7|11906.7|11909.6|11907.6|11908.1|11906.1|8
1653519530000|2022-05-25 22:58:50|11909.4|11907.4|11910.6|11908.6|11911.2|11909.2|11909.4|11907.4|7
1653519540000|2022-05-25 22:59:00|11910.7|11908.7|11910.5|11908.5|11912.7|11910.7|11910.4|11908.4|36
1653519550000|2022-05-25 22:59:10|11910.4|11908.4|11910|11908|11911.6|11909.6|11909.4|11907.4|14
1653519560000|2022-05-25 22:59:20|11909.6|11907.6|11910.5|11908.5|11910.7|11908.7|11909.6|11907.6|10
1653519570000|2022-05-25 22:59:30|11910.1|11908.1|11911|11909|11911.2|11909.2|11910.1|11908.1|7
1653519580000|2022-05-25 22:59:40|11911.1|11909.1|11911.2|11909.2|11911.4|11909.4|11911|11909|0
1653519590000|2022-05-25 22:59:50|11911.4|11909.4|11910.9|11908.9|11911.4|11909.4|11910.7|11908.7|1
1653519600000|2022-05-25 23:00:00|11911|11909|11912|11910|11913.9|11911.9|11911|11909|32
1653519610000|2022-05-25 23:00:10|11912.1|11910.1|11913.2|11911.2|11913.4|11911.4|11912.1|11910.1|39
1653519620000|2022-05-25 23:00:20|11913.4|11911.4|11912.1|11910.1|11913.7|11911.7|11912|11910|2
1653519630000|2022-05-25 23:00:30|11912|11910|11910.7|11908.7|11912|11910|11910.6|11908.6|8
1653519640000|2022-05-25 23:00:40|11910.6|11908.6|11910.4|11908.4|11911|11909|11909.6|11907.6|5
1653519650000|2022-05-25 23:00:50|11909.7|11907.7|11909.1|11907.1|11909.7|11907.7|11908.9|11906.9|3
1653519660000|2022-05-25 23:01:00|11909.2|11907.2|11911.9|11909.9|11911.9|11909.9|11909.2|11907.2|25
1653519670000|2022-05-25 23:01:10|11911.7|11909.7|11910.7|11908.7|11911.7|11909.7|11910.7|11908.7|0
1653519680000|2022-05-25 23:01:20|11910.6|11908.6|11911|11909|11911|11909|11909.7|11907.7|3
1653519690000|2022-05-25 23:01:30|11911.1|11909.1|11911|11909|11911.7|11909.7|11910.9|11908.9|0
1653519700000|2022-05-25 23:01:40|11910.7|11908.7|11910.6|11908.6|11910.9|11908.9|11910.6|11908.6|2
1653519710000|2022-05-25 23:01:50|11910.5|11908.5|11910|11908|11910.5|11908.5|11909.5|11907.5|7
1653519720000|2022-05-25 23:02:00|11909.7|11907.7|11909.4|11907.4|11910|11908|11909.4|11907.4|5
1653519730000|2022-05-25 23:02:10|11909.5|11907.5|11910.7|11908.7|11910.7|11908.7|11909.5|11907.5|8
1653519740000|2022-05-25 23:02:20|11909.5|11907.5|11909.7|11907.7|11909.9|11907.9|11909.4|11907.4|6
1653519750000|2022-05-25 23:02:30|11909.9|11907.9|11910|11908|11910.5|11908.5|11909.6|11907.6|9
1653519760000|2022-05-25 23:02:40|11909.7|11907.7|11909.9|11907.9|11910.4|11908.4|11909.5|11907.5|8
1653519770000|2022-05-25 23:02:50|11909.7|11907.7|11911.1|11909.1|11911.1|11909.1|11909.5|11907.5|5
1653519780000|2022-05-25 23:03:00|11911|11909|11911.9|11909.9|11912|11910|11910.7|11908.7|7
1653519790000|2022-05-25 23:03:10|11911.7|11909.7|11912.1|11910.1|11912.1|11910.1|11911.5|11909.5|4
1653519800000|2022-05-25 23:03:20|11911.9|11909.9|11912|11910|11912.2|11910.2|11911.2|11909.2|4
1653519810000|2022-05-25 23:03:30|11911.9|11909.9|11912|11910|11912.1|11910.1|11911.9|11909.9|1
1653519820000|2022-05-25 23:03:40|11911.9|11909.9|11913|11911|11913|11911|11911.9|11909.9|5
1653519830000|2022-05-25 23:03:50|11912.9|11910.9|11914.1|11912.1|11914.9|11912.9|11912.7|11910.7|23
1653519840000|2022-05-25 23:04:00|11914|11912|11914.4|11912.4|11914.9|11912.9|11914|11912|5
1653519850000|2022-05-25 23:04:10|11914.2|11912.2|11913.4|11911.4|11914.5|11912.5|11913.2|11911.2|9
1653519860000|2022-05-25 23:04:20|11913.5|11911.5|11913.7|11911.7|11913.7|11911.7|11913.4|11911.4|0
1653519870000|2022-05-25 23:04:30|11913.9|11911.9|11914.2|11912.2|11914.2|11912.2|11913.7|11911.7|4
1653519880000|2022-05-25 23:04:40|11914.1|11912.1|11914|11912|11914.2|11912.2|11914|11912|0
1653519890000|2022-05-25 23:04:50|11914.1|11912.1|11914.2|11912.2|11914.2|11912.2|11914.1|11912.1|0
1653519900000|2022-05-25 23:05:00|11914.1|11912.1|11915.2|11913.2|11915.9|11913.9|11914.1|11912.1|16
1653519910000|2022-05-25 23:05:10|11915.1|11913.1|11915.6|11913.6|11915.7|11913.7|11915|11913|4
1653519920000|2022-05-25 23:05:20|11915.2|11913.2|11914.1|11912.1|11915.2|11913.2|11914.1|11912.1|3
1653519930000|2022-05-25 23:05:30|11914|11912|11913.4|11911.4|11914.1|11912.1|11913.1|11911.1|14
1653519940000|2022-05-25 23:05:40|11913.9|11911.9|11913.2|11911.2|11913.9|11911.9|11913.2|11911.2|3
1653519950000|2022-05-25 23:05:50|11913.4|11911.4|11913|11911|11913.4|11911.4|11913|11911|0
1653519960000|2022-05-25 23:06:00|11913.4|11911.4|11914.2|11912.2|11914.2|11912.2|11913.4|11911.4|5
1653519970000|2022-05-25 23:06:10|11914.4|11912.4|11914|11912|11914.4|11912.4|11913.7|11911.7|8
1653519980000|2022-05-25 23:06:20|11913.2|11911.2|11912.7|11910.7|11913.2|11911.2|11912.6|11910.6|13
1653519990000|2022-05-25 23:06:30|11912.6|11910.6|11912.9|11910.9|11913.1|11911.1|11912.6|11910.6|2
1653520000000|2022-05-25 23:06:40|11912.7|11910.7|11912.5|11910.5|11913|11911|11912.5|11910.5|1
1653520010000|2022-05-25 23:06:50|11912.7|11910.7|11914.2|11912.2|11914.2|11912.2|11912.7|11910.7|0
1653520020000|2022-05-25 23:07:00|11914.1|11912.1|11913|11911|11914.1|11912.1|11912.9|11910.9|1
1653520030000|2022-05-25 23:07:10|11913.1|11911.1|11913.2|11911.2|11913.4|11911.4|11913|11911|1
1653520040000|2022-05-25 23:07:20|11913.1|11911.1|11913.1|11911.1|11913.4|11911.4|11912.5|11910.5|6
1653520050000|2022-05-25 23:07:30|11913|11911|11912.7|11910.7|11913|11911|11912.6|11910.6|2
1653520060000|2022-05-25 23:07:40|11912.6|11910.6|11913.2|11911.2|11913.2|11911.2|11912.6|11910.6|4
1653520070000|2022-05-25 23:07:50|11912.1|11910.1|11911.5|11909.5|11912.1|11910.1|11911.2|11909.2|15
1653520080000|2022-05-25 23:08:00|11911.6|11909.6|11912.9|11910.9|11913.1|11911.1|11911.4|11909.4|3
1653520090000|2022-05-25 23:08:10|11913|11911|11912.7|11910.7|11913.1|11911.1|11912.7|11910.7|1
1653520100000|2022-05-25 23:08:20|11912.9|11910.9|11912.2|11910.2|11913|11911|11912.2|11910.2|12
1653520110000|2022-05-25 23:08:30|11912.1|11910.1|11912.6|11910.6|11913|11911|11912.1|11910.1|6
1653520120000|2022-05-25 23:08:40|11912.7|11910.7|11912.9|11910.9|11912.9|11910.9|11912.7|11910.7|0
1653520130000|2022-05-25 23:08:50|11911.5|11909.5|11912|11910|11912.1|11910.1|11911.5|11909.5|3
1653520140000|2022-05-25 23:09:00|11911.9|11909.9|11912.7|11910.7|11912.7|11910.7|11911.9|11909.9|6
1653520150000|2022-05-25 23:09:10|11912.9|11910.9|11912.1|11910.1|11913.2|11911.2|11911.7|11909.7|12
1653520160000|2022-05-25 23:09:20|11913.1|11911.1|11911.5|11909.5|11913.1|11911.1|11911.2|11909.2|7
1653520170000|2022-05-25 23:09:30|11911.4|11909.4|11911.5|11909.5|11911.7|11909.7|11911.4|11909.4|3
1653520180000|2022-05-25 23:09:40|11911.4|11909.4|11911|11909|11911.4|11909.4|11910.6|11908.6|2
1653520190000|2022-05-25 23:09:50|11910.9|11908.9|11910.2|11908.2|11911.5|11909.5|11910.1|11908.1|14
1653520200000|2022-05-25 23:10:00|11910.5|11908.5|11910.6|11908.6|11910.6|11908.6|11910.1|11908.1|2
1653520210000|2022-05-25 23:10:10|11910.5|11908.5|11910.4|11908.4|11910.5|11908.5|11910.1|11908.1|1
1653520220000|2022-05-25 23:10:20|11911.6|11909.6|11912.6|11910.6|11912.6|11910.6|11911.6|11909.6|18
1653520230000|2022-05-25 23:10:30|11912|11910|11911.7|11909.7|11912|11910|11911.7|11909.7|1
1653520240000|2022-05-25 23:10:40|11911.6|11909.6|11912|11910|11912|11910|11911.6|11909.6|0
1653520250000|2022-05-25 23:10:50|11912.1|11910.1|11912.5|11910.5|11912.5|11910.5|11911.9|11909.9|1
1653520260000|2022-05-25 23:11:00|11912.1|11910.1|11912.5|11910.5|11912.7|11910.7|11911.9|11909.9|8
1653520270000|2022-05-25 23:11:10|11912.4|11910.4|11912.2|11910.2|11912.4|11910.4|11912|11910|0
1653520280000|2022-05-25 23:11:20|11912.4|11910.4|11912.6|11910.6|11913.1|11911.1|11912.4|11910.4|1
1653520290000|2022-05-25 23:11:30|11913.1|11911.1|11912.7|11910.7|11913.1|11911.1|11912.7|11910.7|2
1653520300000|2022-05-25 23:11:40|11912.9|11910.9|11912.9|11910.9|11913|11911|11912.7|11910.7|0
1653520320000|2022-05-25 23:12:00|11913|11911|11915.7|11913.7|11915.9|11913.9|11913|11911|15
1653520330000|2022-05-25 23:12:10|11915.9|11913.9|11915.7|11913.7|11916.9|11914.9|11915|11913|10
1653520340000|2022-05-25 23:12:20|11915.9|11913.9|11916.9|11914.9|11916.9|11914.9|11915.7|11913.7|3
1653520350000|2022-05-25 23:12:30|11917.5|11915.5|11916.2|11914.2|11917.7|11915.7|11916.2|11914.2|19
1653520360000|2022-05-25 23:12:40|11916.4|11914.4|11915.4|11913.4|11916.5|11914.5|11915.2|11913.2|7
1653520370000|2022-05-25 23:12:50|11915.5|11913.5|11916.5|11914.5|11916.9|11914.9|11915.1|11913.1|7
1653520380000|2022-05-25 23:13:00|11916.6|11914.6|11915|11913|11917.1|11915.1|11915|11913|12
1653520390000|2022-05-25 23:13:10|11915.1|11913.1|11915.5|11913.5|11916|11914|11915|11913|8
1653520400000|2022-05-25 23:13:20|11915.4|11913.4|11916.5|11914.5|11916.6|11914.6|11915.4|11913.4|11
1653520410000|2022-05-25 23:13:30|11916|11914|11916|11914|11916.7|11914.7|11915.7|11913.7|9
1653520420000|2022-05-25 23:13:40|11916.1|11914.1|11916.7|11914.7|11916.9|11914.9|11916|11914|4
1653520430000|2022-05-25 23:13:50|11916.9|11914.9|11916.9|11914.9|11917|11915|11916.7|11914.7|4
1653520440000|2022-05-25 23:14:00|11917|11915|11917.9|11915.9|11917.9|11915.9|11917|11915|5
1653520450000|2022-05-25 23:14:10|11917.7|11915.7|11918|11916|11918|11916|11917.1|11915.1|28
1653520460000|2022-05-25 23:14:20|11918.1|11916.1|11918|11916|11918.1|11916.1|11917.9|11915.9|20
1653520470000|2022-05-25 23:14:30|11917.9|11915.9|11917.9|11915.9|11918.1|11916.1|11917.7|11915.7|19
1653520480000|2022-05-25 23:14:40|11918|11916|11918.6|11916.6|11919|11917|11918|11916|25
1653520490000|2022-05-25 23:14:50|11918.5|11916.5|11918.7|11916.7|11918.9|11916.9|11918.5|11916.5|10
1653520500000|2022-05-25 23:15:00|11918.6|11916.6|11919.7|11917.7|11920.2|11918.2|11918.6|11916.6|36
1653520510000|2022-05-25 23:15:10|11919.9|11917.9|11918.6|11916.6|11920.5|11918.5|11918.5|11916.5|17
1653520520000|2022-05-25 23:15:20|11918.7|11916.7|11918.2|11916.2|11918.7|11916.7|11918.1|11916.1|6
1653520530000|2022-05-25 23:15:30|11918.4|11916.4|11918.7|11916.7|11918.7|11916.7|11918|11916|6
1653520540000|2022-05-25 23:15:40|11919.5|11917.5|11919.5|11917.5|11919.5|11917.5|11919.1|11917.1|5
1653520550000|2022-05-25 23:15:50|11919.4|11917.4|11918.9|11916.9|11919.4|11917.4|11918.9|11916.9|0
1653520560000|2022-05-25 23:16:00|11919|11917|11918.2|11916.2|11919|11917|11918.1|11916.1|3
1653520570000|2022-05-25 23:16:10|11918.5|11916.5|11917.7|11915.7|11918.5|11916.5|11917.7|11915.7|8
1653520580000|2022-05-25 23:16:20|11917.9|11915.9|11918.1|11916.1|11918.7|11916.7|11917.7|11915.7|6
1653520590000|2022-05-25 23:16:30|11918|11916|11917.5|11915.5|11918|11916|11917.4|11915.4|0
1653520600000|2022-05-25 23:16:40|11917.1|11915.1|11917|11915|11917.4|11915.4|11916.6|11914.6|7
1653520610000|2022-05-25 23:16:50|11916.9|11914.9|11917.2|11915.2|11917.2|11915.2|11916.4|11914.4|1
1653520620000|2022-05-25 23:17:00|11917.4|11915.4|11916.5|11914.5|11917.4|11915.4|11916.5|11914.5|0
1653520630000|2022-05-25 23:17:10|11917.5|11915.5|11916.5|11914.5|11917.5|11915.5|11916|11914|19
1653520640000|2022-05-25 23:17:20|11916|11914|11917.2|11915.2|11917.5|11915.5|11916|11914|5
1653520650000|2022-05-25 23:17:30|11917.5|11915.5|11917.4|11915.4|11917.5|11915.5|11917.2|11915.2|0
1653520660000|2022-05-25 23:17:40|11917.2|11915.2|11917.6|11915.6|11917.9|11915.9|11916.6|11914.6|6
1653520670000|2022-05-25 23:17:50|11917.5|11915.5|11917.5|11915.5|11917.5|11915.5|11917.5|11915.5|1
1653520680000|2022-05-25 23:18:00|11917.6|11915.6|11918.1|11916.1|11918.2|11916.2|11917.6|11915.6|8
1653520690000|2022-05-25 23:18:10|11918.2|11916.2|11918.7|11916.7|11918.7|11916.7|11918.2|11916.2|2
1653520700000|2022-05-25 23:18:20|11918.6|11916.6|11918.7|11916.7|11919|11917|11918.6|11916.6|1
1653520710000|2022-05-25 23:18:30|11918.6|11916.6|11918.2|11916.2|11918.9|11916.9|11918.2|11916.2|5
1653520720000|2022-05-25 23:18:40|11918.6|11916.6|11919.9|11917.9|11919.9|11917.9|11918.4|11916.4|16
1653520730000|2022-05-25 23:18:50|11920.4|11918.4|11921.1|11919.1|11922.6|11920.6|11919.6|11917.6|53
1653520740000|2022-05-25 23:19:00|11920|11918|11918.6|11916.6|11920|11918|11918.5|11916.5|13
1653520750000|2022-05-25 23:19:10|11919.5|11917.5|11917.7|11915.7|11919.6|11917.6|11917.7|11915.7|17
1653520760000|2022-05-25 23:19:20|11917.5|11915.5|11917.9|11915.9|11917.9|11915.9|11917.5|11915.5|5
1653520770000|2022-05-25 23:19:30|11917.7|11915.7|11916.5|11914.5|11917.7|11915.7|11916.5|11914.5|9
1653520780000|2022-05-25 23:19:40|11916.6|11914.6|11917|11915|11917.4|11915.4|11916.5|11914.5|1
1653520790000|2022-05-25 23:19:50|11916.9|11914.9|11916.1|11914.1|11916.9|11914.9|11916.1|11914.1|2
1653520800000|2022-05-25 23:20:00|11915.1|11913.1|11916.9|11914.9|11917.4|11915.4|11914.5|11912.5|23
1653520810000|2022-05-25 23:20:10|11916.5|11914.5|11915.5|11913.5|11916.5|11914.5|11914.9|11912.9|15
1653520820000|2022-05-25 23:20:20|11915.6|11913.6|11917.5|11915.5|11917.5|11915.5|11915.5|11913.5|6
1653520830000|2022-05-25 23:20:30|11917.4|11915.4|11917.1|11915.1|11918.1|11916.1|11917.1|11915.1|3
1653520840000|2022-05-25 23:20:40|11917.2|11915.2|11917.4|11915.4|11917.4|11915.4|11917|11915|2
1653520850000|2022-05-25 23:20:50|11917.2|11915.2|11916.4|11914.4|11917.2|11915.2|11916.4|11914.4|5
1653520860000|2022-05-25 23:21:00|11916|11914|11916.1|11914.1|11916.2|11914.2|11915.6|11913.6|18
1653520870000|2022-05-25 23:21:10|11916|11914|11915.7|11913.7|11916.1|11914.1|11915.7|11913.7|0
1653520880000|2022-05-25 23:21:20|11915.6|11913.6|11914.9|11912.9|11915.6|11913.6|11914.9|11912.9|1
1653520890000|2022-05-25 23:21:30|11914.7|11912.7|11914.9|11912.9|11915.4|11913.4|11914|11912|6
1653520900000|2022-05-25 23:21:40|11914.4|11912.4|11916.5|11914.5|11917|11915|11914.2|11912.2|6
1653520910000|2022-05-25 23:21:50|11916.4|11914.4|11915|11913|11916.4|11914.4|11915|11913|0
1653520920000|2022-05-25 23:22:00|11914.9|11912.9|11914|11912|11915.1|11913.1|11914|11912|1
1653520930000|2022-05-25 23:22:10|11914.1|11912.1|11916.5|11914.5|11916.5|11914.5|11914|11912|4
1653520940000|2022-05-25 23:22:20|11916.7|11914.7|11914|11912|11916.9|11914.9|11914|11912|7
1653520950000|2022-05-25 23:22:30|11914.7|11912.7|11915|11913|11915|11913|11914.6|11912.6|5
1653520960000|2022-05-25 23:22:40|11915.1|11913.1|11915.5|11913.5|11915.5|11913.5|11915.1|11913.1|1
1653520970000|2022-05-25 23:22:50|11915.6|11913.6|11915.4|11913.4|11916.2|11914.2|11915.1|11913.1|2
1653520980000|2022-05-25 23:23:00|11915.2|11913.2|11914.5|11912.5|11916.5|11914.5|11914.5|11912.5|8
1653520990000|2022-05-25 23:23:10|11914.6|11912.6|11914.7|11912.7|11914.7|11912.7|11914.6|11912.6|3
1653521000000|2022-05-25 23:23:20|11914.6|11912.6|11914.7|11912.7|11915.5|11913.5|11914.2|11912.2|7
1653521010000|2022-05-25 23:23:30|11914.9|11912.9|11914.2|11912.2|11914.9|11912.9|11914.1|11912.1|1
1653521020000|2022-05-25 23:23:40|11914.1|11912.1|11913.9|11911.9|11914.2|11912.2|11913.9|11911.9|3
1653521030000|2022-05-25 23:23:50|11914|11912|11913.9|11911.9|11914|11912|11913.9|11911.9|3
1653521040000|2022-05-25 23:24:00|11913.7|11911.7|11914|11912|11914|11912|11913.7|11911.7|1
1653521050000|2022-05-25 23:24:10|11913.9|11911.9|11913.5|11911.5|11913.9|11911.9|11913.5|11911.5|2
1653521060000|2022-05-25 23:24:20|11913.6|11911.6|11913.2|11911.2|11913.7|11911.7|11913.2|11911.2|4
1653521070000|2022-05-25 23:24:30|11913.4|11911.4|11913|11911|11913.7|11911.7|11913|11911|47
1653521080000|2022-05-25 23:24:40|11912.9|11910.9|11912.2|11910.2|11912.9|11910.9|11912.1|11910.1|2
1653521090000|2022-05-25 23:24:50|11912.4|11910.4|11912.7|11910.7|11912.7|11910.7|11912.1|11910.1|2
1653521100000|2022-05-25 23:25:00|11912.2|11910.2|11912.9|11910.9|11913|11911|11912.2|11910.2|6
1653521110000|2022-05-25 23:25:10|11913.1|11911.1|11912.9|11910.9|11913.1|11911.1|11912.9|11910.9|3
1653521120000|2022-05-25 23:25:20|11912.6|11910.6|11912.6|11910.6|11913|11911|11912.5|11910.5|4
1653521130000|2022-05-25 23:25:30|11912.5|11910.5|11912.2|11910.2|11912.6|11910.6|11912.2|11910.2|3
1653521140000|2022-05-25 23:25:40|11912.4|11910.4|11912.6|11910.6|11912.6|11910.6|11912.2|11910.2|0
1653521150000|2022-05-25 23:25:50|11912.4|11910.4|11912.4|11910.4|11912.4|11910.4|11912.4|11910.4|1
1653521160000|2022-05-25 23:26:00|11912.5|11910.5|11911.6|11909.6|11912.6|11910.6|11911.6|11909.6|6
1653521170000|2022-05-25 23:26:10|11911.5|11909.5|11910.7|11908.7|11911.5|11909.5|11910.7|11908.7|7
1653521180000|2022-05-25 23:26:20|11910.6|11908.6|11910.6|11908.6|11910.6|11908.6|11910.5|11908.5|0
1653521190000|2022-05-25 23:26:30|11910.5|11908.5|11909.6|11907.6|11910.6|11908.6|11909.6|11907.6|7
1653521200000|2022-05-25 23:26:40|11909.4|11907.4|11909.6|11907.6|11910.5|11908.5|11909.4|11907.4|19
1653521210000|2022-05-25 23:26:50|11909.5|11907.5|11910|11908|11910.6|11908.6|11909.5|11907.5|3
1653521220000|2022-05-25 23:27:00|11909.9|11907.9|11909|11907|11910|11908|11908.9|11906.9|10
1653521230000|2022-05-25 23:27:10|11908.9|11906.9|11909.7|11907.7|11909.7|11907.7|11908.9|11906.9|10
1653521240000|2022-05-25 23:27:20|11909.6|11907.6|11910.1|11908.1|11910.1|11908.1|11909.5|11907.5|1
1653521250000|2022-05-25 23:27:30|11910|11908|11910.5|11908.5|11910.6|11908.6|11910|11908|3
1653521260000|2022-05-25 23:27:40|11910.6|11908.6|11910.4|11908.4|11910.7|11908.7|11910.4|11908.4|5
1653521270000|2022-05-25 23:27:50|11910.5|11908.5|11910.2|11908.2|11910.5|11908.5|11910.1|11908.1|8
1653521280000|2022-05-25 23:28:00|11910.1|11908.1|11910.4|11908.4|11910.5|11908.5|11909.6|11907.6|0
1653521290000|2022-05-25 23:28:10|11911.2|11909.2|11911|11909|11911.6|11909.6|11910.5|11908.5|10
1653521300000|2022-05-25 23:28:20|11910.9|11908.9|11911.2|11909.2|11911.6|11909.6|11910.6|11908.6|2
1653521310000|2022-05-25 23:28:30|11911.4|11909.4|11911.6|11909.6|11911.6|11909.6|11911.4|11909.4|1
1653521320000|2022-05-25 23:28:40|11911.7|11909.7|11912.1|11910.1|11912.1|11910.1|11911.6|11909.6|4
1653521330000|2022-05-25 23:28:50|11912|11910|11912.1|11910.1|11912.1|11910.1|11911.2|11909.2|8
1653521340000|2022-05-25 23:29:00|11912.2|11910.2|11912.1|11910.1|11912.5|11910.5|11911.7|11909.7|3
1653521350000|2022-05-25 23:29:10|11912|11910|11912|11910|11912.1|11910.1|11911.7|11909.7|0
1653521360000|2022-05-25 23:29:20|11912.1|11910.1|11912.2|11910.2|11912.2|11910.2|11912.1|11910.1|0
1653521370000|2022-05-25 23:29:30|11912.4|11910.4|11911.6|11909.6|11912.7|11910.7|11911.2|11909.2|1
1653521380000|2022-05-25 23:29:40|11911.7|11909.7|11911.9|11909.9|11911.9|11909.9|11911.7|11909.7|1
1653521390000|2022-05-25 23:29:50|11912|11910|11911.9|11909.9|11912|11910|11911.9|11909.9|1
1653521400000|2022-05-25 23:30:00|11912|11910|11912.6|11910.6|11912.9|11910.9|11911.6|11909.6|15
1653521410000|2022-05-25 23:30:10|11912.7|11910.7|11912.7|11910.7|11912.7|11910.7|11912.7|11910.7|0
1653521420000|2022-05-25 23:30:20|11911.7|11909.7|11911.6|11909.6|11912|11910|11911.6|11909.6|9
1653521430000|2022-05-25 23:30:30|11911|11909|11911.1|11909.1|11911.1|11909.1|11911|11909|2
1653521440000|2022-05-25 23:30:40|11911.2|11909.2|11911.2|11909.2|11911.5|11909.5|11911.1|11909.1|0
1653521450000|2022-05-25 23:30:50|11911.1|11909.1|11911.5|11909.5|11911.5|11909.5|11911|11909|1
1653521460000|2022-05-25 23:31:00|11911.6|11909.6|11912.6|11910.6|11912.6|11910.6|11911.6|11909.6|0
1653521470000|2022-05-25 23:31:10|11912.7|11910.7|11913.2|11911.2|11914.5|11912.5|11912.7|11910.7|14
1653521480000|2022-05-25 23:31:20|11913.1|11911.1|11915.1|11913.1|11915.1|11913.1|11913|11911|6
1653521490000|2022-05-25 23:31:30|11915|11913|11914.5|11912.5|11915|11913|11913.7|11911.7|6
1653521500000|2022-05-25 23:31:40|11914.7|11912.7|11914.7|11912.7|11915.2|11913.2|11914.4|11912.4|6
1653521510000|2022-05-25 23:31:50|11913.7|11911.7|11914.2|11912.2|11914.2|11912.2|11913.6|11911.6|1
1653521530000|2022-05-25 23:32:10|11914.1|11912.1|11914|11912|11914.1|11912.1|11913.6|11911.6|1
1653521540000|2022-05-25 23:32:20|11913.9|11911.9|11914|11912|11914|11912|11913.9|11911.9|0
1653521550000|2022-05-25 23:32:30|11914.1|11912.1|11914.5|11912.5|11914.5|11912.5|11914.1|11912.1|0
1653521560000|2022-05-25 23:32:40|11914.4|11912.4|11914.1|11912.1|11914.5|11912.5|11913.9|11911.9|2
1653521570000|2022-05-25 23:32:50|11914|11912|11914.2|11912.2|11914.2|11912.2|11914|11912|3
1653521580000|2022-05-25 23:33:00|11914.1|11912.1|11914|11912|11914.1|11912.1|11914|11912|0
1653521590000|2022-05-25 23:33:10|11913.9|11911.9|11912.5|11910.5|11913.9|11911.9|11912.2|11910.2|12
1653521600000|2022-05-25 23:33:20|11912.6|11910.6|11911.1|11909.1|11913.5|11911.5|11911.1|11909.1|11
1653521610000|2022-05-25 23:33:30|11910.6|11908.6|11909.7|11907.7|11910.6|11908.6|11909.6|11907.6|8
1653521620000|2022-05-25 23:33:40|11909.6|11907.6|11910|11908|11910.5|11908.5|11909.5|11907.5|5
1653521630000|2022-05-25 23:33:50|11909.9|11907.9|11907.5|11905.5|11909.9|11907.9|11907.5|11905.5|36
1653521640000|2022-05-25 23:34:00|11907.6|11905.6|11907.7|11905.7|11908.5|11906.5|11906.7|11904.7|20
1653521650000|2022-05-25 23:34:10|11908|11906|11907.5|11905.5|11908|11906|11907.4|11905.4|3
1653521660000|2022-05-25 23:34:20|11907.6|11905.6|11907.4|11905.4|11908.2|11906.2|11906.5|11904.5|6
1653521670000|2022-05-25 23:34:30|11907.5|11905.5|11907.7|11905.7|11907.7|11905.7|11907.4|11905.4|1
1653521680000|2022-05-25 23:34:40|11907.9|11905.9|11907.4|11905.4|11908.4|11906.4|11907.2|11905.2|6
1653521690000|2022-05-25 23:34:50|11907.2|11905.2|11907.4|11905.4|11907.4|11905.4|11907.2|11905.2|0
1653521700000|2022-05-25 23:35:00|11909|11907|11908.1|11906.1|11909.6|11907.6|11908.1|11906.1|26
1653521710000|2022-05-25 23:35:10|11908.4|11906.4|11908.7|11906.7|11909.2|11907.2|11908.2|11906.2|14
1653521720000|2022-05-25 23:35:20|11909|11907|11908.6|11906.6|11909|11907|11908.5|11906.5|1
1653521730000|2022-05-25 23:35:30|11909.1|11907.1|11908.9|11906.9|11909.1|11907.1|11908.7|11906.7|6
1653521740000|2022-05-25 23:35:40|11908.7|11906.7|11909.2|11907.2|11909.2|11907.2|11908.5|11906.5|4
1653521750000|2022-05-25 23:35:50|11909.4|11907.4|11908|11906|11911.1|11909.1|11908|11906|18
1653521760000|2022-05-25 23:36:00|11907.9|11905.9|11910.6|11908.6|11910.9|11908.9|11907.7|11905.7|8
1653521770000|2022-05-25 23:36:10|11910.5|11908.5|11910.1|11908.1|11910.5|11908.5|11910.1|11908.1|0
1653521780000|2022-05-25 23:36:20|11910.2|11908.2|11911.7|11909.7|11912|11910|11910.1|11908.1|12
1653521790000|2022-05-25 23:36:30|11911.6|11909.6|11910.5|11908.5|11911.6|11909.6|11910.5|11908.5|0
1653521800000|2022-05-25 23:36:40|11911|11909|11911|11909|11911.1|11909.1|11911|11909|3
1653521810000|2022-05-25 23:36:50|11910.9|11908.9|11911|11909|11911.1|11909.1|11910.9|11908.9|0
1653521820000|2022-05-25 23:37:00|11911.1|11909.1|11911.4|11909.4|11911.4|11909.4|11911|11909|1
1653521830000|2022-05-25 23:37:10|11911.9|11909.9|11911.5|11909.5|11911.9|11909.9|11911.5|11909.5|9
1653521840000|2022-05-25 23:37:20|11911.4|11909.4|11910.9|11908.9|11911.5|11909.5|11910.9|11908.9|3
1653521850000|2022-05-25 23:37:30|11911.1|11909.1|11911|11909|11911.1|11909.1|11910.9|11908.9|2
1653521860000|2022-05-25 23:37:40|11910.7|11908.7|11910.7|11908.7|11910.7|11908.7|11910.4|11908.4|1
1653521870000|2022-05-25 23:37:50|11910.9|11908.9|11910.6|11908.6|11911|11909|11910.6|11908.6|2
1653521880000|2022-05-25 23:38:00|11910.7|11908.7|11910.6|11908.6|11910.9|11908.9|11910.6|11908.6|3
1653521890000|2022-05-25 23:38:10|11910.7|11908.7|11910|11908|11911.4|11909.4|11909.9|11907.9|7
1653521900000|2022-05-25 23:38:20|11909.9|11907.9|11909.5|11907.5|11910.6|11908.6|11909.4|11907.4|4
1653521910000|2022-05-25 23:38:30|11909.6|11907.6|11908.7|11906.7|11909.9|11907.9|11908.4|11906.4|3
1653521920000|2022-05-25 23:38:40|11908.5|11906.5|11907.4|11905.4|11909|11907|11907.1|11905.1|22
1653521930000|2022-05-25 23:38:50|11907.5|11905.5|11906.6|11904.6|11907.5|11905.5|11906.6|11904.6|18
1653521940000|2022-05-25 23:39:00|11906.2|11904.2|11904.4|11902.4|11906.4|11904.4|11903.4|11901.4|54
1653521950000|2022-05-25 23:39:10|11905.2|11903.2|11904.1|11902.1|11905.2|11903.2|11904|11902|15
1653521960000|2022-05-25 23:39:20|11904|11902|11905.2|11903.2|11905.2|11903.2|11904|11902|8
1653521970000|2022-05-25 23:39:30|11905.4|11903.4|11905.5|11903.5|11905.5|11903.5|11905.2|11903.2|1
1653521980000|2022-05-25 23:39:40|11905.2|11903.2|11905.5|11903.5|11905.5|11903.5|11904.5|11902.5|13
1653521990000|2022-05-25 23:39:50|11905.4|11903.4|11905|11903|11905.6|11903.6|11905|11903|1
1653522000000|2022-05-25 23:40:00|11905.1|11903.1|11903.5|11901.5|11905.9|11903.9|11899.9|11897.9|64
1653522010000|2022-05-25 23:40:10|11903.4|11901.4|11902.9|11900.9|11903.5|11901.5|11902.6|11900.6|4
1653522020000|2022-05-25 23:40:20|11902.7|11900.7|11902.1|11900.1|11903|11901|11902.1|11900.1|2
1653522030000|2022-05-25 23:40:30|11902|11900|11902.1|11900.1|11902.4|11900.4|11901.9|11899.9|6
1653522040000|2022-05-25 23:40:40|11902.2|11900.2|11903.6|11901.6|11903.6|11901.6|11902.2|11900.2|5
1653522050000|2022-05-25 23:40:50|11903.7|11901.7|11902.5|11900.5|11904.5|11902.5|11902.5|11900.5|12
1653522060000|2022-05-25 23:41:00|11902.4|11900.4|11902.2|11900.2|11902.5|11900.5|11902.1|11900.1|4
1653522070000|2022-05-25 23:41:10|11902.5|11900.5|11904.2|11902.2|11904.4|11902.4|11902.5|11900.5|6
1653522080000|2022-05-25 23:41:20|11904.5|11902.5|11904.4|11902.4|11904.6|11902.6|11902.9|11900.9|11
1653522090000|2022-05-25 23:41:30|11904.5|11902.5|11904.4|11902.4|11904.6|11902.6|11904|11902|3
1653522100000|2022-05-25 23:41:40|11904.6|11902.6|11904|11902|11904.6|11902.6|11903.6|11901.6|9
1653522110000|2022-05-25 23:41:50|11903.9|11901.9|11905.6|11903.6|11905.7|11903.7|11903.9|11901.9|13
1653522120000|2022-05-25 23:42:00|11905.5|11903.5|11907.5|11905.5|11907.9|11905.9|11905.5|11903.5|26
1653522130000|2022-05-25 23:42:10|11907.7|11905.7|11907.2|11905.2|11908.2|11906.2|11907.2|11905.2|10
1653522140000|2022-05-25 23:42:20|11907.4|11905.4|11906.7|11904.7|11907.5|11905.5|11906.7|11904.7|3
1653522150000|2022-05-25 23:42:30|11906.9|11904.9|11905.7|11903.7|11907.7|11905.7|11905|11903|13
1653522160000|2022-05-25 23:42:40|11905.9|11903.9|11908.2|11906.2|11908.2|11906.2|11905.9|11903.9|14
1653522170000|2022-05-25 23:42:50|11908.5|11906.5|11910|11908|11910.1|11908.1|11908.4|11906.4|12
1653522180000|2022-05-25 23:43:00|11910.1|11908.1|11909.7|11907.7|11910.2|11908.2|11909.4|11907.4|16
1653522190000|2022-05-25 23:43:10|11909.6|11907.6|11907.7|11905.7|11909.6|11907.6|11907.7|11905.7|1
1653522200000|2022-05-25 23:43:20|11907.9|11905.9|11908.2|11906.2|11908.2|11906.2|11907.4|11905.4|13
1653522210000|2022-05-25 23:43:30|11908.4|11906.4|11908|11906|11909|11907|11908|11906|2
1653522220000|2022-05-25 23:43:40|11908.2|11906.2|11908.4|11906.4|11908.5|11906.5|11908|11906|2
1653522230000|2022-05-25 23:43:50|11908.2|11906.2|11908.2|11906.2|11909.1|11907.1|11907.9|11905.9|6
1653522240000|2022-05-25 23:44:00|11908.1|11906.1|11909|11907|11909.2|11907.2|11907.6|11905.6|3
1653522250000|2022-05-25 23:44:10|11908.9|11906.9|11907.9|11905.9|11909.4|11907.4|11907.6|11905.6|2
1653522260000|2022-05-25 23:44:20|11907.6|11905.6|11907.7|11905.7|11908|11906|11907.4|11905.4|6
1653522270000|2022-05-25 23:44:30|11907.6|11905.6|11907.7|11905.7|11907.9|11905.9|11907.5|11905.5|1
1653522280000|2022-05-25 23:44:40|11907.6|11905.6|11907.7|11905.7|11907.7|11905.7|11907.6|11905.6|1
1653522290000|2022-05-25 23:44:50|11907.6|11905.6|11907.5|11905.5|11907.9|11905.9|11907.4|11905.4|0
1653522300000|2022-05-25 23:45:00|11908.6|11906.6|11909.4|11907.4|11912|11910|11908.2|11906.2|15
1653522310000|2022-05-25 23:45:10|11909.2|11907.2|11908.9|11906.9|11909.2|11907.2|11907.5|11905.5|6
1653522320000|2022-05-25 23:45:20|11909|11907|11908.2|11906.2|11909.4|11907.4|11908.2|11906.2|4
1653522330000|2022-05-25 23:45:30|11908.4|11906.4|11908.9|11906.9|11908.9|11906.9|11908.2|11906.2|5
1653522340000|2022-05-25 23:45:40|11909|11907|11910.2|11908.2|11910.6|11908.6|11909|11907|4
1653522350000|2022-05-25 23:45:50|11910.1|11908.1|11911.5|11909.5|11911.5|11909.5|11909.4|11907.4|4
1653522360000|2022-05-25 23:46:00|11911.4|11909.4|11910.4|11908.4|11911.4|11909.4|11909.1|11907.1|2
1653522370000|2022-05-25 23:46:10|11909.2|11907.2|11910|11908|11910|11908|11909.2|11907.2|7
1653522380000|2022-05-25 23:46:20|11910.1|11908.1|11909.2|11907.2|11910.1|11908.1|11909|11907|3
1653522390000|2022-05-25 23:46:30|11909.4|11907.4|11906.2|11904.2|11909.4|11907.4|11905.7|11903.7|20
1653522400000|2022-05-25 23:46:40|11906.1|11904.1|11907.7|11905.7|11907.7|11905.7|11906.1|11904.1|2
1653522410000|2022-05-25 23:46:50|11907.5|11905.5|11906.7|11904.7|11907.5|11905.5|11906.5|11904.5|6
1653522420000|2022-05-25 23:47:00|11906.6|11904.6|11904.1|11902.1|11906.6|11904.6|11904.1|11902.1|9
1653522430000|2022-05-25 23:47:10|11904.5|11902.5|11905|11903|11905.1|11903.1|11903.4|11901.4|5
1653522440000|2022-05-25 23:47:20|11905.2|11903.2|11904|11902|11905.4|11903.4|11904|11902|8
1653522450000|2022-05-25 23:47:30|11903.9|11901.9|11902.7|11900.7|11904.1|11902.1|11902.6|11900.6|4
1653522460000|2022-05-25 23:47:40|11902.6|11900.6|11902.7|11900.7|11903.1|11901.1|11900.5|11898.5|40
1653522470000|2022-05-25 23:47:50|11902.9|11900.9|11903.7|11901.7|11904|11902|11902.7|11900.7|5
1653522480000|2022-05-25 23:48:00|11903.6|11901.6|11903.2|11901.2|11903.9|11901.9|11902.9|11900.9|3
1653522490000|2022-05-25 23:48:10|11903.4|11901.4|11903.9|11901.9|11904|11902|11902.9|11900.9|4
1653522500000|2022-05-25 23:48:20|11903.7|11901.7|11903.7|11901.7|11903.9|11901.9|11903.1|11901.1|1
1653522510000|2022-05-25 23:48:30|11903.6|11901.6|11904.9|11902.9|11905|11903|11903.4|11901.4|3
1653522520000|2022-05-25 23:48:40|11904.6|11902.6|11904.7|11902.7|11904.9|11902.9|11904.6|11902.6|4
1653522530000|2022-05-25 23:48:50|11904.9|11902.9|11905|11903|11905|11903|11904.7|11902.7|1
1653522540000|2022-05-25 23:49:00|11904.9|11902.9|11905.5|11903.5|11905.5|11903.5|11904.1|11902.1|9
1653522550000|2022-05-25 23:49:10|11905.1|11903.1|11904.7|11902.7|11905.6|11903.6|11904|11902|12
1653522560000|2022-05-25 23:49:20|11905.1|11903.1|11904.5|11902.5|11905.1|11903.1|11904.5|11902.5|1
1653522570000|2022-05-25 23:49:30|11904.6|11902.6|11905.5|11903.5|11905.7|11903.7|11904.6|11902.6|7
1653522580000|2022-05-25 23:49:40|11905.4|11903.4|11904.9|11902.9|11905.5|11903.5|11904.9|11902.9|1
1653522590000|2022-05-25 23:49:50|11904.7|11902.7|11904|11902|11904.9|11902.9|11903.2|11901.2|9
1653522600000|2022-05-25 23:50:00|11904.1|11902.1|11903.9|11901.9|11904.1|11902.1|11902.4|11900.4|25
1653522610000|2022-05-25 23:50:10|11903.7|11901.7|11903|11901|11903.7|11901.7|11902.2|11900.2|15
1653522620000|2022-05-25 23:50:20|11902.9|11900.9|11903.1|11901.1|11903.2|11901.2|11902.6|11900.6|1
1653522630000|2022-05-25 23:50:30|11902.9|11900.9|11902.5|11900.5|11902.9|11900.9|11902.2|11900.2|1
1653522640000|2022-05-25 23:50:40|11903.1|11901.1|11902.2|11900.2|11903.1|11901.1|11902|11900|17
1653522650000|2022-05-25 23:50:50|11902.1|11900.1|11902.9|11900.9|11902.9|11900.9|11902.1|11900.1|3
1653522660000|2022-05-25 23:51:00|11902.5|11900.5|11902.1|11900.1|11902.6|11900.6|11902.1|11900.1|4
1653522670000|2022-05-25 23:51:10|11901.5|11899.5|11900.9|11898.9|11901.6|11899.6|11900.9|11898.9|10
1653522680000|2022-05-25 23:51:20|11901.5|11899.5|11902.9|11900.9|11903.2|11901.2|11901.5|11899.5|26
1653522690000|2022-05-25 23:51:30|11902.7|11900.7|11902.5|11900.5|11902.9|11900.9|11902.1|11900.1|5
1653522700000|2022-05-25 23:51:40|11901.4|11899.4|11901|11899|11901.4|11899.4|11900.6|11898.6|6
1653522710000|2022-05-25 23:51:50|11901.1|11899.1|11903|11901|11903.1|11901.1|11901|11899|4
1653522720000|2022-05-25 23:52:00|11902.9|11900.9|11902.1|11900.1|11902.9|11900.9|11901.7|11899.7|3
1653522730000|2022-05-25 23:52:10|11902|11900|11902.2|11900.2|11902.6|11900.6|11902|11900|8
1653522740000|2022-05-25 23:52:20|11902.1|11900.1|11902|11900|11902.4|11900.4|11901.9|11899.9|1
1653522750000|2022-05-25 23:52:30|11901.2|11899.2|11901.5|11899.5|11902|11900|11901|11899|5
1653522760000|2022-05-25 23:52:40|11901.2|11899.2|11900.7|11898.7|11901.2|11899.2|11900.7|11898.7|3
1653522770000|2022-05-25 23:52:50|11900.9|11898.9|11900|11898|11900.9|11898.9|11899.9|11897.9|10
1653522780000|2022-05-25 23:53:00|11899.9|11897.9|11900.2|11898.2|11900.4|11898.4|11898.5|11896.5|32
1653522790000|2022-05-25 23:53:10|11900.1|11898.1|11899|11897|11900.2|11898.2|11898.6|11896.6|11
1653522800000|2022-05-25 23:53:20|11898.6|11896.6|11898.6|11896.6|11899.9|11897.9|11898.4|11896.4|20
1653522810000|2022-05-25 23:53:30|11898.5|11896.5|11898.5|11896.5|11898.6|11896.6|11898.1|11896.1|14
1653522820000|2022-05-25 23:53:40|11898.6|11896.6|11896.4|11894.4|11898.7|11896.7|11896.4|11894.4|40
1653522830000|2022-05-25 23:53:50|11896.5|11894.5|11896.7|11894.7|11897.2|11895.2|11896.2|11894.2|20
1653522840000|2022-05-25 23:54:00|11896.9|11894.9|11898|11896|11898.2|11896.2|11896.6|11894.6|14
1653522850000|2022-05-25 23:54:10|11898.1|11896.1|11895.1|11893.1|11898.1|11896.1|11895|11893|29
1653522860000|2022-05-25 23:54:20|11894.7|11892.7|11892.1|11890.1|11895.1|11893.1|11892.1|11890.1|65
1653522870000|2022-05-25 23:54:30|11892.2|11890.2|11892.5|11890.5|11892.9|11890.9|11892|11890|23
1653522880000|2022-05-25 23:54:40|11892.2|11890.2|11891.1|11889.1|11892.6|11890.6|11890.7|11888.7|35
1653522890000|2022-05-25 23:54:50|11891.2|11889.2|11891|11889|11892|11890|11890.6|11888.6|19
1653522900000|2022-05-25 23:55:00|11891.1|11889.1|11890|11888|11891.5|11889.5|11889.9|11887.9|24
1653522910000|2022-05-25 23:55:10|11890.1|11888.1|11892|11890|11892|11890|11886.6|11884.6|85
1653522920000|2022-05-25 23:55:20|11891.9|11889.9|11890|11888|11893.1|11891.1|11890|11888|14
1653522930000|2022-05-25 23:55:30|11889.9|11887.9|11891.4|11889.4|11891.4|11889.4|11889.5|11887.5|11
1653522940000|2022-05-25 23:55:40|11891.5|11889.5|11891|11889|11891.5|11889.5|11890.7|11888.7|6
1653522950000|2022-05-25 23:55:50|11891.1|11889.1|11892.1|11890.1|11892.5|11890.5|11890.6|11888.6|15
1653522960000|2022-05-25 23:56:00|11892.2|11890.2|11894.1|11892.1|11895.1|11893.1|11892.2|11890.2|22
1653522970000|2022-05-25 23:56:10|11894|11892|11894.5|11892.5|11894.7|11892.7|11893.7|11891.7|4
1653522980000|2022-05-25 23:56:20|11894.2|11892.2|11893.4|11891.4|11894.2|11892.2|11893.4|11891.4|10
1653522990000|2022-05-25 23:56:30|11893.5|11891.5|11892.1|11890.1|11894|11892|11891.7|11889.7|19
1653523000000|2022-05-25 23:56:40|11892|11890|11892.7|11890.7|11893.2|11891.2|11891.9|11889.9|5
1653523010000|2022-05-25 23:56:50|11892.6|11890.6|11893.1|11891.1|11893.5|11891.5|11892.5|11890.5|5
1653523020000|2022-05-25 23:57:00|11893|11891|11891.5|11889.5|11893|11891|11891.5|11889.5|20
1653523030000|2022-05-25 23:57:10|11891.9|11889.9|11891.7|11889.7|11891.9|11889.9|11889.4|11887.4|20
1653523040000|2022-05-25 23:57:20|11891.4|11889.4|11892.2|11890.2|11893.5|11891.5|11891.2|11889.2|22
1653523050000|2022-05-25 23:57:30|11892.4|11890.4|11893.2|11891.2|11893.4|11891.4|11892.1|11890.1|3
1653523060000|2022-05-25 23:57:40|11893|11891|11890.7|11888.7|11893|11891|11890.7|11888.7|10
1653523070000|2022-05-25 23:57:50|11890.6|11888.6|11889.7|11887.7|11890.6|11888.6|11889.7|11887.7|3
1653523080000|2022-05-25 23:58:00|11889.5|11887.5|11889.4|11887.4|11890.1|11888.1|11886.1|11884.1|36
1653523090000|2022-05-25 23:58:10|11889.1|11887.1|11888.7|11886.7|11889.1|11887.1|11887.4|11885.4|16
1653523100000|2022-05-25 23:58:20|11888.5|11886.5|11889.7|11887.7|11889.9|11887.9|11888|11886|9
1653523110000|2022-05-25 23:58:30|11889.9|11887.9|11890.5|11888.5|11891.1|11889.1|11889.7|11887.7|18
1653523120000|2022-05-25 23:58:40|11890.4|11888.4|11889.2|11887.2|11890.7|11888.7|11889.1|11887.1|15
1653523130000|2022-05-25 23:58:50|11889.7|11887.7|11890.7|11888.7|11890.9|11888.9|11889.7|11887.7|3
1653523140000|2022-05-25 23:59:00|11890.6|11888.6|11890.5|11888.5|11890.9|11888.9|11890.1|11888.1|0
1653523150000|2022-05-25 23:59:10|11890.6|11888.6|11890.1|11888.1|11891|11889|11890|11888|14
1653523160000|2022-05-25 23:59:20|11890.2|11888.2|11890.2|11888.2|11890.4|11888.4|11890|11888|8
1653523170000|2022-05-25 23:59:30|11890.1|11888.1|11890.5|11888.5|11891.2|11889.2|11889.9|11887.9|5
1653523180000|2022-05-25 23:59:40|11890.6|11888.6|11890.5|11888.5|11891.4|11889.4|11889.2|11887.2|14
1653523190000|2022-05-25 23:59:50|11890.2|11888.2|11889.7|11887.7|11890.5|11888.5|11889.6|11887.6|6
1653523200000|2022-05-26 00:00:00|11889.6|11887.6|11890.2|11888.2|11891.5|11889.5|11887.5|11885.5|28
1653523210000|2022-05-26 00:00:10|11890.1|11888.1|11889|11887|11890.1|11888.1|11887.4|11885.4|24
1653523220000|2022-05-26 00:00:20|11889.1|11887.1|11886.2|11884.2|11889.2|11887.2|11886.2|11884.2|6
1653523230000|2022-05-26 00:00:30|11886.4|11884.4|11889.9|11887.9|11890.9|11888.9|11886.4|11884.4|37
1653523240000|2022-05-26 00:00:40|11889.7|11887.7|11891.5|11889.5|11891.7|11889.7|11889.7|11887.7|26
1653523250000|2022-05-26 00:00:50|11891|11889|11892.2|11890.2|11893.2|11891.2|11891|11889|16
1653523260000|2022-05-26 00:01:00|11892.7|11890.7|11888|11886|11893.4|11891.4|11888|11886|21
1653523270000|2022-05-26 00:01:10|11888.1|11886.1|11887.5|11885.5|11889.4|11887.4|11886.4|11884.4|57
1653523280000|2022-05-26 00:01:20|11887.6|11885.6|11886.9|11884.9|11888.6|11886.6|11886.4|11884.4|39
1653523290000|2022-05-26 00:01:30|11887|11885|11890.5|11888.5|11891.6|11889.6|11887|11885|23
1653523300000|2022-05-26 00:01:40|11890.6|11888.6|11892.7|11890.7|11892.9|11890.9|11889.5|11887.5|27
1653523310000|2022-05-26 00:01:50|11892.5|11890.5|11896.4|11894.4|11896.4|11894.4|11892.4|11890.4|19
1653523320000|2022-05-26 00:02:00|11896.6|11894.6|11899.6|11897.6|11899.6|11897.6|11894.1|11892.1|57
1653523330000|2022-05-26 00:02:10|11899.5|11897.5|11898.7|11896.7|11900.2|11898.2|11897.9|11895.9|27
1653523340000|2022-05-26 00:02:20|11898.9|11896.9|11898.4|11896.4|11899.2|11897.2|11897.6|11895.6|19
1653523350000|2022-05-26 00:02:30|11898.5|11896.5|11899|11897|11899.1|11897.1|11897.4|11895.4|11
1653523360000|2022-05-26 00:02:40|11898.9|11896.9|11899.1|11897.1|11899.2|11897.2|11898.4|11896.4|12
1653523370000|2022-05-26 00:02:50|11899|11897|11899.6|11897.6|11900|11898|11896.5|11894.5|29
1653523380000|2022-05-26 00:03:00|11899.5|11897.5|11899.5|11897.5|11900.6|11898.6|11898.4|11896.4|11
1653523390000|2022-05-26 00:03:10|11899.4|11897.4|11900|11898|11901|11899|11898.4|11896.4|9
1653523400000|2022-05-26 00:03:20|11900.1|11898.1|11905.7|11903.7|11905.9|11903.9|11900.1|11898.1|48
1653523410000|2022-05-26 00:03:30|11905.9|11903.9|11906|11904|11908.4|11906.4|11905.6|11903.6|22
1653523420000|2022-05-26 00:03:40|11906.1|11904.1|11906|11904|11908.1|11906.1|11905.6|11903.6|35
1653523430000|2022-05-26 00:03:50|11906.2|11904.2|11904.7|11902.7|11906.5|11904.5|11904.6|11902.6|21
1653523440000|2022-05-26 00:04:00|11904.9|11902.9|11906.9|11904.9|11906.9|11904.9|11904.4|11902.4|16
1653523450000|2022-05-26 00:04:10|11907.5|11905.5|11907.7|11905.7|11909|11907|11907.1|11905.1|16
1653523460000|2022-05-26 00:04:20|11907.6|11905.6|11905.7|11903.7|11908.7|11906.7|11905.6|11903.6|38
1653523470000|2022-05-26 00:04:30|11906|11904|11906.5|11904.5|11907|11905|11905.9|11903.9|37
1653523480000|2022-05-26 00:04:40|11906.4|11904.4|11905|11903|11906.9|11904.9|11904.9|11902.9|4
1653523490000|2022-05-26 00:04:50|11904.9|11902.9|11904.4|11902.4|11906.1|11904.1|11904.4|11902.4|11
1653523500000|2022-05-26 00:05:00|11904.5|11902.5|11903|11901|11905.5|11903.5|11902.6|11900.6|10
1653523510000|2022-05-26 00:05:10|11903.1|11901.1|11904.4|11902.4|11905.6|11903.6|11902.7|11900.7|11
1653523520000|2022-05-26 00:05:20|11904.5|11902.5|11904.1|11902.1|11905.2|11903.2|11903.7|11901.7|3
1653523530000|2022-05-26 00:05:30|11904|11902|11905.1|11903.1|11905.1|11903.1|11904|11902|2
1653523540000|2022-05-26 00:05:40|11905|11903|11906|11904|11906|11904|11904.6|11902.6|2
1653523550000|2022-05-26 00:05:50|11905.9|11903.9|11909|11907|11909.2|11907.2|11905.9|11903.9|24
1653523560000|2022-05-26 00:06:00|11908.9|11906.9|11909.5|11907.5|11910.4|11908.4|11908.4|11906.4|21
1653523570000|2022-05-26 00:06:10|11909.6|11907.6|11909.9|11907.9|11911.1|11909.1|11909.6|11907.6|27
1653523580000|2022-05-26 00:06:20|11910|11908|11910.1|11908.1|11911|11909|11909.7|11907.7|11
1653523590000|2022-05-26 00:06:30|11910.4|11908.4|11910.4|11908.4|11911.1|11909.1|11910.2|11908.2|24
1653523600000|2022-05-26 00:06:40|11910.2|11908.2|11909.5|11907.5|11910.9|11908.9|11908.7|11906.7|24
1653523610000|2022-05-26 00:06:50|11909.2|11907.2|11910.2|11908.2|11910.2|11908.2|11909|11907|6
1653523620000|2022-05-26 00:07:00|11910.5|11908.5|11907.9|11905.9|11910.5|11908.5|11907.4|11905.4|25
1653523630000|2022-05-26 00:07:10|11907.7|11905.7|11908.2|11906.2|11908.6|11906.6|11907.4|11905.4|2
1653523640000|2022-05-26 00:07:20|11908.4|11906.4|11908|11906|11909|11907|11907.9|11905.9|1
1653523650000|2022-05-26 00:07:30|11908.2|11906.2|11905.6|11903.6|11908.2|11906.2|11905.2|11903.2|7
1653523660000|2022-05-26 00:07:40|11905.5|11903.5|11905.5|11903.5|11906.4|11904.4|11905.4|11903.4|6
1653523670000|2022-05-26 00:07:50|11905.9|11903.9|11905.7|11903.7|11905.9|11903.9|11905.4|11903.4|2
1653523680000|2022-05-26 00:08:00|11905.6|11903.6|11905.2|11903.2|11905.7|11903.7|11904.9|11902.9|6
1653523690000|2022-05-26 00:08:10|11905.1|11903.1|11904.2|11902.2|11905.1|11903.1|11904.2|11902.2|6
1653523700000|2022-05-26 00:08:20|11904.4|11902.4|11906.6|11904.6|11906.9|11904.9|11904.2|11902.2|7
1653523710000|2022-05-26 00:08:30|11906.5|11904.5|11909|11907|11909|11907|11906.2|11904.2|12
1653523720000|2022-05-26 00:08:40|11909.1|11907.1|11911.6|11909.6|11911.6|11909.6|11909.1|11907.1|25
1653523730000|2022-05-26 00:08:50|11911.7|11909.7|11912|11910|11912.6|11910.6|11911.5|11909.5|14
1653523740000|2022-05-26 00:09:00|11911.9|11909.9|11914.7|11912.7|11914.9|11912.9|11910.4|11908.4|40
1653523750000|2022-05-26 00:09:10|11914.9|11912.9|11915.5|11913.5|11915.9|11913.9|11912.4|11910.4|44
1653523760000|2022-05-26 00:09:20|11915.4|11913.4|11912.6|11910.6|11916.9|11914.9|11912.1|11910.1|31
1653523770000|2022-05-26 00:09:30|11912.7|11910.7|11916.7|11914.7|11916.9|11914.9|11912.5|11910.5|19
1653523780000|2022-05-26 00:09:40|11917.2|11915.2|11921.7|11919.7|11921.7|11919.7|11917.2|11915.2|29
1653523790000|2022-05-26 00:09:50|11921.9|11919.9|11925.5|11923.5|11926.6|11924.6|11921.4|11919.4|67
1653523800000|2022-05-26 00:10:00|11925.9|11923.9|11929.6|11927.6|11932.1|11930.1|11925.6|11923.6|169
1653523810000|2022-05-26 00:10:10|11929.5|11927.5|11934.5|11932.5|11935.2|11933.2|11929.2|11927.2|77
1653523820000|2022-05-26 00:10:20|11934.4|11932.4|11932.9|11930.9|11934.5|11932.5|11931.7|11929.7|40
1653523830000|2022-05-26 00:10:30|11933|11931|11933|11931|11934.9|11932.9|11932.6|11930.6|27
1653523840000|2022-05-26 00:10:40|11932.9|11930.9|11932.5|11930.5|11937|11935|11932.2|11930.2|66
1653523850000|2022-05-26 00:10:50|11932.4|11930.4|11930.9|11928.9|11933.4|11931.4|11930|11928|35
1653523860000|2022-05-26 00:11:00|11930.7|11928.7|11934|11932|11934.2|11932.2|11930.7|11928.7|17
1653523870000|2022-05-26 00:11:10|11934.5|11932.5|11933|11931|11935.2|11933.2|11933|11931|15
1653523880000|2022-05-26 00:11:20|11933.1|11931.1|11932.9|11930.9|11933.4|11931.4|11929.2|11927.2|72
1653523890000|2022-05-26 00:11:30|11933|11931|11934.7|11932.7|11934.7|11932.7|11932.6|11930.6|16
1653523900000|2022-05-26 00:11:40|11934.9|11932.9|11936|11934|11936|11934|11934.1|11932.1|16
1653523910000|2022-05-26 00:11:50|11936.1|11934.1|11937|11935|11940.5|11938.5|11935.1|11933.1|84
1653523920000|2022-05-26 00:12:00|11937.4|11935.4|11939.5|11937.5|11939.6|11937.6|11936.5|11934.5|16
1653523930000|2022-05-26 00:12:10|11939.6|11937.6|11939.2|11937.2|11940.2|11938.2|11938.9|11936.9|25
1653523940000|2022-05-26 00:12:20|11939.4|11937.4|11942|11940|11943.7|11941.7|11938.6|11936.6|70
1653523950000|2022-05-26 00:12:30|11942.4|11940.4|11945.2|11943.2|11945.9|11943.9|11941.9|11939.9|69
1653523960000|2022-05-26 00:12:40|11945.1|11943.1|11945|11943|11945.6|11943.6|11944.5|11942.5|36
1653523970000|2022-05-26 00:12:50|11945.2|11943.2|11946|11944|11946.7|11944.7|11945.1|11943.1|38
1653523980000|2022-05-26 00:13:00|11946.1|11944.1|11945.4|11943.4|11946.2|11944.2|11944.7|11942.7|40
1653523990000|2022-05-26 00:13:10|11945.2|11943.2|11942.2|11940.2|11945.4|11943.4|11942.2|11940.2|49
1653524000000|2022-05-26 00:13:20|11941.7|11939.7|11943.2|11941.2|11943.6|11941.6|11941.2|11939.2|18
1653524010000|2022-05-26 00:13:30|11943.4|11941.4|11944.4|11942.4|11944.9|11942.9|11943|11941|17
1653524020000|2022-05-26 00:13:40|11944.2|11942.2|11944.2|11942.2|11945.7|11943.7|11943.6|11941.6|27
1653524030000|2022-05-26 00:13:50|11943.7|11941.7|11943.9|11941.9|11944.6|11942.6|11943.2|11941.2|9
1653524040000|2022-05-26 00:14:00|11943.7|11941.7|11946.2|11944.2|11946.5|11944.5|11943.5|11941.5|16
1653524050000|2022-05-26 00:14:10|11946.1|11944.1|11954.2|11952.2|11954.5|11952.5|11946|11944|121
1653524060000|2022-05-26 00:14:20|11954.4|11952.4|11965.6|11963.6|11965.7|11963.7|11953.2|11951.2|252
1653524070000|2022-05-26 00:14:30|11965.5|11963.5|11973|11971|11973|11971|11963.7|11961.7|208
1653524080000|2022-05-26 00:14:40|11973.2|11971.2|11965.5|11963.5|11973.4|11971.4|11965|11963|55
1653524090000|2022-05-26 00:14:50|11965.6|11963.6|11967|11965|11970.1|11968.1|11965.6|11963.6|82
1653524100000|2022-05-26 00:15:00|11966.9|11964.9|11964.7|11962.7|11968.2|11966.2|11964.6|11962.6|34
1653524110000|2022-05-26 00:15:10|11964.6|11962.6|11961.9|11959.9|11964.6|11962.6|11960.1|11958.1|63
1653524120000|2022-05-26 00:15:20|11962.1|11960.1|11961.1|11959.1|11962.5|11960.5|11959.5|11957.5|22
1653524130000|2022-05-26 00:15:30|11961|11959|11960.9|11958.9|11961.7|11959.7|11959.1|11957.1|20
1653524140000|2022-05-26 00:15:40|11960.7|11958.7|11958.5|11956.5|11960.9|11958.9|11957.9|11955.9|17
1653524150000|2022-05-26 00:15:50|11958.6|11956.6|11960.2|11958.2|11960.5|11958.5|11957.7|11955.7|18
1653524160000|2022-05-26 00:16:00|11960.4|11958.4|11959.1|11957.1|11963.2|11961.2|11959.1|11957.1|31
1653524170000|2022-05-26 00:16:10|11959.2|11957.2|11957.6|11955.6|11959.2|11957.2|11957.6|11955.6|12
1653524180000|2022-05-26 00:16:20|11957.7|11955.7|11957.2|11955.2|11957.7|11955.7|11954.4|11952.4|57
1653524190000|2022-05-26 00:16:30|11957.4|11955.4|11955.1|11953.1|11957.6|11955.6|11954.6|11952.6|15
1653524200000|2022-05-26 00:16:40|11955.2|11953.2|11954.6|11952.6|11955.2|11953.2|11954.4|11952.4|11
1653524210000|2022-05-26 00:16:50|11954.5|11952.5|11954.1|11952.1|11955.6|11953.6|11952.4|11950.4|39
1653524220000|2022-05-26 00:17:00|11954.2|11952.2|11956.9|11954.9|11956.9|11954.9|11954.2|11952.2|43
1653524230000|2022-05-26 00:17:10|11957|11955|11955.6|11953.6|11957.4|11955.4|11955.4|11953.4|25
1653524240000|2022-05-26 00:17:20|11955.7|11953.7|11956.1|11954.1|11956.6|11954.6|11955.5|11953.5|6
1653524250000|2022-05-26 00:17:30|11956|11954|11955.4|11953.4|11956.2|11954.2|11955|11953|11
1653524260000|2022-05-26 00:17:40|11955|11953|11957|11955|11957.4|11955.4|11955|11953|15
1653524270000|2022-05-26 00:17:50|11956.2|11954.2|11950.7|11948.7|11956.4|11954.4|11950.7|11948.7|112
1653524280000|2022-05-26 00:18:00|11950.6|11948.6|11946.2|11944.2|11951|11949|11946|11944|64
1653524290000|2022-05-26 00:18:10|11946.9|11944.9|11947.6|11945.6|11948|11946|11945.6|11943.6|58
1653524300000|2022-05-26 00:18:20|11947.7|11945.7|11946.1|11944.1|11947.9|11945.9|11945.6|11943.6|32
1653524310000|2022-05-26 00:18:30|11946.4|11944.4|11946.5|11944.5|11948.2|11946.2|11945.9|11943.9|23
1653524320000|2022-05-26 00:18:40|11946.6|11944.6|11946.9|11944.9|11948|11946|11945.6|11943.6|27
1653524330000|2022-05-26 00:18:50|11947.1|11945.1|11945.7|11943.7|11947.9|11945.9|11945.7|11943.7|26
1653524340000|2022-05-26 00:19:00|11945.6|11943.6|11945.4|11943.4|11946.2|11944.2|11945|11943|17
1653524350000|2022-05-26 00:19:10|11945.5|11943.5|11946.7|11944.7|11947.7|11945.7|11945.5|11943.5|9
1653524360000|2022-05-26 00:19:20|11946.6|11944.6|11947.5|11945.5|11947.9|11945.9|11946.6|11944.6|5
1653524370000|2022-05-26 00:19:30|11947.6|11945.6|11946.1|11944.1|11947.7|11945.7|11946.1|11944.1|13
1653524380000|2022-05-26 00:19:40|11945.7|11943.7|11944.7|11942.7|11946.1|11944.1|11944.1|11942.1|19
1653524390000|2022-05-26 00:19:50|11944|11942|11943.1|11941.1|11945.7|11943.7|11943.1|11941.1|46
1653524400000|2022-05-26 00:20:00|11943|11941|11944|11942|11944|11942|11942.9|11940.9|48
1653524410000|2022-05-26 00:20:10|11944.2|11942.2|11945.2|11943.2|11945.5|11943.5|11944|11942|19
1653524420000|2022-05-26 00:20:20|11944.7|11942.7|11946|11944|11946.7|11944.7|11944.1|11942.1|34
1653524430000|2022-05-26 00:20:30|11945.7|11943.7|11945|11943|11946|11944|11944.7|11942.7|12
1653524440000|2022-05-26 00:20:40|11945.1|11943.1|11946.5|11944.5|11946.7|11944.7|11945.1|11943.1|11
1653524450000|2022-05-26 00:20:50|11946.7|11944.7|11946.6|11944.6|11947.4|11945.4|11945.1|11943.1|18
1653524460000|2022-05-26 00:21:00|11946.7|11944.7|11948.2|11946.2|11948.7|11946.7|11946.5|11944.5|29
1653524470000|2022-05-26 00:21:10|11948.4|11946.4|11949.4|11947.4|11949.6|11947.6|11947.5|11945.5|32
1653524480000|2022-05-26 00:21:20|11949.2|11947.2|11949.7|11947.7|11949.7|11947.7|11948|11946|15
1653524490000|2022-05-26 00:21:30|11949.6|11947.6|11950.4|11948.4|11951.6|11949.6|11949.2|11947.2|59
1653524500000|2022-05-26 00:21:40|11950.5|11948.5|11950.6|11948.6|11950.7|11948.7|11950.1|11948.1|0
1653524510000|2022-05-26 00:21:50|11950.5|11948.5|11950.5|11948.5|11951|11949|11950.1|11948.1|10
1653524520000|2022-05-26 00:22:00|11950.4|11948.4|11947.2|11945.2|11950.4|11948.4|11947.2|11945.2|22
1653524530000|2022-05-26 00:22:10|11947.1|11945.1|11948.9|11946.9|11948.9|11946.9|11947.1|11945.1|10
1653524540000|2022-05-26 00:22:20|11948.7|11946.7|11947|11945|11948.7|11946.7|11946.7|11944.7|16
1653524550000|2022-05-26 00:22:30|11947.1|11945.1|11947.1|11945.1|11948|11946|11947|11945|3
1653524560000|2022-05-26 00:22:40|11947.2|11945.2|11948.5|11946.5|11949|11947|11947.1|11945.1|23
1653524570000|2022-05-26 00:22:50|11948.6|11946.6|11949.4|11947.4|11949.5|11947.5|11947.7|11945.7|11
1653524580000|2022-05-26 00:23:00|11949.5|11947.5|11950.1|11948.1|11950.4|11948.4|11949.4|11947.4|5
1653524590000|2022-05-26 00:23:10|11950|11948|11949|11947|11950|11948|11948.7|11946.7|6
1653524600000|2022-05-26 00:23:20|11949.1|11947.1|11949|11947|11949.9|11947.9|11948.7|11946.7|8
1653524610000|2022-05-26 00:23:30|11949.1|11947.1|11948.6|11946.6|11949.7|11947.7|11948.6|11946.6|7
1653524620000|2022-05-26 00:23:40|11948.5|11946.5|11947.6|11945.6|11948.6|11946.6|11946.6|11944.6|8
1653524630000|2022-05-26 00:23:50|11947.5|11945.5|11949.2|11947.2|11950.2|11948.2|11946.4|11944.4|36
1653524640000|2022-05-26 00:24:00|11949.1|11947.1|11948.1|11946.1|11949.5|11947.5|11948.1|11946.1|7
1653524650000|2022-05-26 00:24:10|11948|11946|11945|11943|11948.1|11946.1|11945|11943|23
1653524660000|2022-05-26 00:24:20|11944.9|11942.9|11944.2|11942.2|11944.9|11942.9|11943.5|11941.5|26
1653524670000|2022-05-26 00:24:30|11944.1|11942.1|11943.5|11941.5|11944.4|11942.4|11943.4|11941.4|8
1653524680000|2022-05-26 00:24:40|11943.6|11941.6|11945.2|11943.2|11945.7|11943.7|11943.1|11941.1|14
1653524690000|2022-05-26 00:24:50|11945.4|11943.4|11943.7|11941.7|11945.5|11943.5|11943.5|11941.5|4
1653524700000|2022-05-26 00:25:00|11943.9|11941.9|11943.9|11941.9|11945|11943|11942.9|11940.9|16
1653524710000|2022-05-26 00:25:10|11944.2|11942.2|11944.4|11942.4|11944.7|11942.7|11943.7|11941.7|4
1653524720000|2022-05-26 00:25:20|11944.6|11942.6|11946|11944|11946|11944|11944.6|11942.6|14
1653524730000|2022-05-26 00:25:30|11946.2|11944.2|11948.5|11946.5|11949.7|11947.7|11946.2|11944.2|31
1653524740000|2022-05-26 00:25:40|11948.6|11946.6|11949.9|11947.9|11950.9|11948.9|11948.6|11946.6|29
1653524750000|2022-05-26 00:25:50|11949.7|11947.7|11949|11947|11950|11948|11948.1|11946.1|3
1653524760000|2022-05-26 00:26:00|11948.9|11946.9|11948.1|11946.1|11948.9|11946.9|11947.1|11945.1|9
1653524770000|2022-05-26 00:26:10|11948.2|11946.2|11949.7|11947.7|11949.7|11947.7|11948|11946|10
1653524780000|2022-05-26 00:26:20|11949.9|11947.9|11949.7|11947.7|11951.4|11949.4|11949.7|11947.7|7
1653524790000|2022-05-26 00:26:30|11949.9|11947.9|11948.7|11946.7|11950.7|11948.7|11948.5|11946.5|17
1653524800000|2022-05-26 00:26:40|11948.5|11946.5|11948.1|11946.1|11949.6|11947.6|11948|11946|5
1653524810000|2022-05-26 00:26:50|11948|11946|11947.4|11945.4|11948|11946|11946|11944|10
1653524820000|2022-05-26 00:27:00|11947.2|11945.2|11947.6|11945.6|11948.2|11946.2|11947.2|11945.2|1
1653524830000|2022-05-26 00:27:10|11947.5|11945.5|11948.1|11946.1|11948.4|11946.4|11947.1|11945.1|4
1653524840000|2022-05-26 00:27:20|11948.2|11946.2|11949.9|11947.9|11950.4|11948.4|11948.2|11946.2|12
1653524850000|2022-05-26 00:27:30|11949.6|11947.6|11949.4|11947.4|11949.6|11947.6|11948.9|11946.9|4
1653524860000|2022-05-26 00:27:40|11949.2|11947.2|11949|11947|11949.4|11947.4|11948.9|11946.9|1
1653524870000|2022-05-26 00:27:50|11949.1|11947.1|11950.2|11948.2|11950.9|11948.9|11949.1|11947.1|8
1653524880000|2022-05-26 00:28:00|11949.9|11947.9|11950.5|11948.5|11950.6|11948.6|11948.7|11946.7|8
1653524890000|2022-05-26 00:28:10|11950.6|11948.6|11950.5|11948.5|11950.7|11948.7|11950.4|11948.4|7
1653524900000|2022-05-26 00:28:20|11950.6|11948.6|11954|11952|11954|11952|11950.6|11948.6|21
1653524910000|2022-05-26 00:28:30|11954.1|11952.1|11953.2|11951.2|11954.4|11952.4|11952.4|11950.4|16
1653524920000|2022-05-26 00:28:40|11953.5|11951.5|11954.2|11952.2|11954.5|11952.5|11953.5|11951.5|8
1653524930000|2022-05-26 00:28:50|11955|11953|11955.2|11953.2|11955.4|11953.4|11954.2|11952.2|18
1653524940000|2022-05-26 00:29:00|11954.7|11952.7|11961.4|11959.4|11961.4|11959.4|11953|11951|81
1653524950000|2022-05-26 00:29:10|11961.5|11959.5|11960.9|11958.9|11962.4|11960.4|11960.7|11958.7|41
1653524960000|2022-05-26 00:29:20|11961|11959|11960.1|11958.1|11961.4|11959.4|11959.6|11957.6|12
1653524970000|2022-05-26 00:29:30|11960.2|11958.2|11959.5|11957.5|11962.6|11960.6|11959.5|11957.5|25
1653524980000|2022-05-26 00:29:40|11959.6|11957.6|11959.6|11957.6|11961.9|11959.9|11959.5|11957.5|28
1653524990000|2022-05-26 00:29:50|11959.5|11957.5|11964.6|11962.6|11964.9|11962.9|11957.9|11955.9|61
1653525000000|2022-05-26 00:30:00|11964.5|11962.5|11966.5|11964.5|11966.5|11964.5|11964.1|11962.1|67
1653525010000|2022-05-26 00:30:10|11966.6|11964.6|11964.1|11962.1|11966.7|11964.7|11961.9|11959.9|27
1653525020000|2022-05-26 00:30:20|11964.2|11962.2|11961.7|11959.7|11965.2|11963.2|11961.6|11959.6|16
1653525030000|2022-05-26 00:30:30|11961.6|11959.6|11960.9|11958.9|11963|11961|11960.7|11958.7|10
1653525040000|2022-05-26 00:30:40|11961|11959|11960.2|11958.2|11961.5|11959.5|11959.5|11957.5|11
1653525050000|2022-05-26 00:30:50|11960.4|11958.4|11959.5|11957.5|11961.7|11959.7|11959.4|11957.4|13
1653525060000|2022-05-26 00:31:00|11959.6|11957.6|11959.7|11957.7|11960.5|11958.5|11958.6|11956.6|15
1653525070000|2022-05-26 00:31:10|11959.9|11957.9|11957.1|11955.1|11960|11958|11957.1|11955.1|13
1653525080000|2022-05-26 00:31:20|11958.2|11956.2|11956.5|11954.5|11958.4|11956.4|11956.4|11954.4|26
1653525090000|2022-05-26 00:31:30|11956.4|11954.4|11955.4|11953.4|11956.4|11954.4|11955.2|11953.2|15
1653525100000|2022-05-26 00:31:40|11955.5|11953.5|11957.4|11955.4|11959.5|11957.5|11955.1|11953.1|19
1653525110000|2022-05-26 00:31:50|11957.2|11955.2|11957|11955|11957.6|11955.6|11956.6|11954.6|3
1653525120000|2022-05-26 00:32:00|11956.9|11954.9|11957|11955|11957.1|11955.1|11955.6|11953.6|10
1653525130000|2022-05-26 00:32:10|11957.1|11955.1|11957.1|11955.1|11958.5|11956.5|11957.1|11955.1|4
1653525140000|2022-05-26 00:32:20|11957.6|11955.6|11955|11953|11957.6|11955.6|11954.7|11952.7|11
1653525150000|2022-05-26 00:32:30|11954.9|11952.9|11953.4|11951.4|11954.9|11952.9|11953|11951|47
1653525160000|2022-05-26 00:32:40|11953.6|11951.6|11955.1|11953.1|11955.1|11953.1|11952.4|11950.4|26
1653525170000|2022-05-26 00:32:50|11954.9|11952.9|11955.9|11953.9|11956.2|11954.2|11954.6|11952.6|7
1653525180000|2022-05-26 00:33:00|11956|11954|11955|11953|11956|11954|11954|11952|12
1653525190000|2022-05-26 00:33:10|11955.2|11953.2|11957|11955|11957.2|11955.2|11955.2|11953.2|8
1653525200000|2022-05-26 00:33:20|11957.1|11955.1|11960.2|11958.2|11960.7|11958.7|11957.1|11955.1|15
1653525210000|2022-05-26 00:33:30|11960.1|11958.1|11961.9|11959.9|11961.9|11959.9|11960|11958|6
1653525220000|2022-05-26 00:33:40|11961.7|11959.7|11964.9|11962.9|11964.9|11962.9|11960.4|11958.4|48
1653525230000|2022-05-26 00:33:50|11965|11963|11971|11969|11971.2|11969.2|11964.7|11962.7|69
1653525240000|2022-05-26 00:34:00|11971.1|11969.1|11971.2|11969.2|11974.9|11972.9|11970.6|11968.6|96
1653525250000|2022-05-26 00:34:10|11971|11969|11969.5|11967.5|11971.5|11969.5|11969|11967|21
1653525260000|2022-05-26 00:34:20|11969.4|11967.4|11967.4|11965.4|11969.4|11967.4|11966.9|11964.9|19
1653525270000|2022-05-26 00:34:30|11967.2|11965.2|11965.9|11963.9|11967.7|11965.7|11964.6|11962.6|54
1653525280000|2022-05-26 00:34:40|11965.7|11963.7|11966|11964|11966|11964|11965|11963|20
1653525290000|2022-05-26 00:34:50|11966.4|11964.4|11972|11970|11972.6|11970.6|11966.2|11964.2|64
1653525300000|2022-05-26 00:35:00|11971.9|11969.9|11969.5|11967.5|11971.9|11969.9|11967|11965|28
1653525310000|2022-05-26 00:35:10|11969.6|11967.6|11968.2|11966.2|11970.7|11968.7|11968.2|11966.2|5
1653525320000|2022-05-26 00:35:20|11968|11966|11965.6|11963.6|11968|11966|11965.6|11963.6|22
1653525330000|2022-05-26 00:35:30|11965.9|11963.9|11968.4|11966.4|11968.4|11966.4|11965.9|11963.9|24
1653525340000|2022-05-26 00:35:40|11968|11966|11966.9|11964.9|11968.1|11966.1|11966.6|11964.6|14
1653525350000|2022-05-26 00:35:50|11966.7|11964.7|11966.2|11964.2|11966.7|11964.7|11965.9|11963.9|4
1653525360000|2022-05-26 00:36:00|11965.5|11963.5|11967.9|11965.9|11968.1|11966.1|11965.4|11963.4|15
1653525370000|2022-05-26 00:36:10|11968|11966|11966.9|11964.9|11968|11966|11966.9|11964.9|7
1653525380000|2022-05-26 00:36:20|11967.1|11965.1|11968.2|11966.2|11968.2|11966.2|11967.1|11965.1|8
1653525390000|2022-05-26 00:36:30|11968.1|11966.1|11967|11965|11968.1|11966.1|11967|11965|6
1653525400000|2022-05-26 00:36:40|11967.1|11965.1|11967.7|11965.7|11968.2|11966.2|11965.7|11963.7|10
1653525410000|2022-05-26 00:36:50|11967.9|11965.9|11964.4|11962.4|11968.1|11966.1|11964.4|11962.4|12
1653525420000|2022-05-26 00:37:00|11963.9|11961.9|11963.4|11961.4|11964.5|11962.5|11959.5|11957.5|41
1653525430000|2022-05-26 00:37:10|11963.2|11961.2|11961.7|11959.7|11963.5|11961.5|11961.4|11959.4|8
1653525440000|2022-05-26 00:37:20|11961.9|11959.9|11966.4|11964.4|11966.7|11964.7|11961.9|11959.9|14
1653525450000|2022-05-26 00:37:30|11966.2|11964.2|11966.1|11964.1|11966.6|11964.6|11965.5|11963.5|11
1653525460000|2022-05-26 00:37:40|11966.2|11964.2|11967.2|11965.2|11967.2|11965.2|11965.7|11963.7|12
1653525470000|2022-05-26 00:37:50|11967.5|11965.5|11965.1|11963.1|11967.5|11965.5|11965|11963|8
1653525480000|2022-05-26 00:38:00|11965|11963|11964.2|11962.2|11965.2|11963.2|11963.5|11961.5|6
1653525490000|2022-05-26 00:38:10|11964.1|11962.1|11961.7|11959.7|11964.2|11962.2|11961.6|11959.6|4
1653525500000|2022-05-26 00:38:20|11961.6|11959.6|11960.9|11958.9|11961.7|11959.7|11959.5|11957.5|40
1653525510000|2022-05-26 00:38:30|11960.7|11958.7|11962.9|11960.9|11963|11961|11960.6|11958.6|16
1653525520000|2022-05-26 00:38:40|11962.7|11960.7|11960.7|11958.7|11962.7|11960.7|11960|11958|14
1653525530000|2022-05-26 00:38:50|11960.4|11958.4|11961.4|11959.4|11961.7|11959.7|11960.2|11958.2|7
1653525540000|2022-05-26 00:39:00|11961.2|11959.2|11963.5|11961.5|11963.6|11961.6|11961.2|11959.2|13
1653525550000|2022-05-26 00:39:10|11963.6|11961.6|11963.9|11961.9|11964|11962|11961.5|11959.5|45
1653525560000|2022-05-26 00:39:20|11963.6|11961.6|11964.5|11962.5|11966.1|11964.1|11963.2|11961.2|18
1653525570000|2022-05-26 00:39:30|11964.6|11962.6|11965.1|11963.1|11965.1|11963.1|11963.2|11961.2|16
1653525580000|2022-05-26 00:39:40|11965.2|11963.2|11966|11964|11966|11964|11964.2|11962.2|6
1653525590000|2022-05-26 00:39:50|11965.6|11963.6|11967.7|11965.7|11967.7|11965.7|11964.6|11962.6|10
1653525600000|2022-05-26 00:40:00|11967.9|11965.9|11965.5|11963.5|11968.5|11966.5|11964|11962|15
1653525610000|2022-05-26 00:40:10|11965.2|11963.2|11964|11962|11965.2|11963.2|11963|11961|12
1653525620000|2022-05-26 00:40:20|11964.5|11962.5|11964.7|11962.7|11965.6|11963.6|11964|11962|9
1653525630000|2022-05-26 00:40:30|11964.5|11962.5|11964.6|11962.6|11965.6|11963.6|11964.5|11962.5|9
1653525640000|2022-05-26 00:40:40|11964.7|11962.7|11966.1|11964.1|11966.7|11964.7|11964.7|11962.7|8
1653525650000|2022-05-26 00:40:50|11965.7|11963.7|11966.2|11964.2|11966.9|11964.9|11965.4|11963.4|14
1653525660000|2022-05-26 00:41:00|11966.6|11964.6|11963.2|11961.2|11966.7|11964.7|11963.2|11961.2|12
1653525670000|2022-05-26 00:41:10|11963.4|11961.4|11964.2|11962.2|11964.6|11962.6|11963.4|11961.4|8
1653525680000|2022-05-26 00:41:20|11964.1|11962.1|11963.1|11961.1|11964.1|11962.1|11963|11961|7
1653525690000|2022-05-26 00:41:30|11963|11961|11961.9|11959.9|11963.1|11961.1|11961.7|11959.7|21
1653525700000|2022-05-26 00:41:40|11962|11960|11963.1|11961.1|11963.4|11961.4|11961.6|11959.6|8
1653525710000|2022-05-26 00:41:50|11964.1|11962.1|11963|11961|11964.1|11962.1|11962.5|11960.5|11
1653525720000|2022-05-26 00:42:00|11963.2|11961.2|11963.1|11961.1|11963.2|11961.2|11962.1|11960.1|4
1653525730000|2022-05-26 00:42:10|11963|11961|11963|11961|11963.2|11961.2|11962.6|11960.6|3
1653525740000|2022-05-26 00:42:20|11963.1|11961.1|11963.5|11961.5|11963.9|11961.9|11963.1|11961.1|4
1653525750000|2022-05-26 00:42:30|11963.6|11961.6|11966.6|11964.6|11966.6|11964.6|11963.6|11961.6|16
1653525760000|2022-05-26 00:42:40|11966.4|11964.4|11969.4|11967.4|11969.4|11967.4|11965.5|11963.5|43
1653525770000|2022-05-26 00:42:50|11969.2|11967.2|11965.7|11963.7|11969.6|11967.6|11964.5|11962.5|24
1653525780000|2022-05-26 00:43:00|11965.9|11963.9|11964.1|11962.1|11966.1|11964.1|11964.1|11962.1|8
1653525790000|2022-05-26 00:43:10|11964|11962|11969.5|11967.5|11969.5|11967.5|11963.9|11961.9|58
1653525800000|2022-05-26 00:43:20|11969.4|11967.4|11971|11969|11971.1|11969.1|11969.4|11967.4|16
1653525810000|2022-05-26 00:43:30|11971.1|11969.1|11973.2|11971.2|11973.5|11971.5|11970.5|11968.5|20
1653525820000|2022-05-26 00:43:40|11973.4|11971.4|11977.6|11975.6|11979.2|11977.2|11973.2|11971.2|112
1653525830000|2022-05-26 00:43:50|11977.5|11975.5|11976|11974|11977.7|11975.7|11974.4|11972.4|28
1653525840000|2022-05-26 00:44:00|11976.1|11974.1|11978.1|11976.1|11981.6|11979.6|11973.9|11971.9|51
1653525850000|2022-05-26 00:44:10|11978.2|11976.2|11979.9|11977.9|11979.9|11977.9|11978.1|11976.1|27
1653525860000|2022-05-26 00:44:20|11980.1|11978.1|11981.6|11979.6|11982|11980|11979.2|11977.2|23
1653525870000|2022-05-26 00:44:30|11982.4|11980.4|11978.9|11976.9|11982.6|11980.6|11978.4|11976.4|43
1653525880000|2022-05-26 00:44:40|11979.5|11977.5|11983.4|11981.4|11983.4|11981.4|11979|11977|20
1653525890000|2022-05-26 00:44:50|11983.6|11981.6|11982.5|11980.5|11984.6|11982.6|11981.6|11979.6|53
1653525900000|2022-05-26 00:45:00|11982.6|11980.6|11981.7|11979.7|11983.5|11981.5|11981.5|11979.5|22
1653525910000|2022-05-26 00:45:10|11981.6|11979.6|11983.6|11981.6|11987.2|11985.2|11981.6|11979.6|61
1653525920000|2022-05-26 00:45:20|11983.5|11981.5|11981|11979|11983.5|11981.5|11979.9|11977.9|40
1653525930000|2022-05-26 00:45:30|11980.9|11978.9|11980.9|11978.9|11981.5|11979.5|11979.4|11977.4|13
1653525940000|2022-05-26 00:45:40|11981|11979|11985.1|11983.1|11985.2|11983.2|11980.6|11978.6|44
1653525950000|2022-05-26 00:45:50|11985|11983|11984.9|11982.9|11985|11983|11983.6|11981.6|9
1653525960000|2022-05-26 00:46:00|11984.7|11982.7|11986.9|11984.9|11987.1|11985.1|11983.9|11981.9|31
1653525970000|2022-05-26 00:46:10|11987|11985|11987.7|11985.7|11988.1|11986.1|11986.1|11984.1|29
1653525980000|2022-05-26 00:46:20|11987.6|11985.6|11987.5|11985.5|11988.4|11986.4|11987.2|11985.2|43
1653525990000|2022-05-26 00:46:30|11988|11986|11988.9|11986.9|11989|11987|11987.7|11985.7|15
1653526000000|2022-05-26 00:46:40|11988.7|11986.7|11988.5|11986.5|11989|11987|11988.1|11986.1|28
1653526010000|2022-05-26 00:46:50|11988.7|11986.7|11988.7|11986.7|11989.1|11987.1|11988.5|11986.5|15
1653526020000|2022-05-26 00:47:00|11988.6|11986.6|11984|11982|11988.6|11986.6|11984|11982|40
1653526030000|2022-05-26 00:47:10|11983.9|11981.9|11984.4|11982.4|11984.7|11982.7|11983.2|11981.2|32
1653526040000|2022-05-26 00:47:20|11984.2|11982.2|11986.5|11984.5|11986.6|11984.6|11983.7|11981.7|34
1653526050000|2022-05-26 00:47:30|11986.9|11984.9|11987.2|11985.2|11988.5|11986.5|11986.7|11984.7|12
1653526060000|2022-05-26 00:47:40|11987.4|11985.4|11986.5|11984.5|11989|11987|11986.5|11984.5|17
1653526070000|2022-05-26 00:47:50|11986.6|11984.6|11986.4|11984.4|11986.6|11984.6|11985|11983|8
1653526080000|2022-05-26 00:48:00|11985.9|11983.9|11985.7|11983.7|11986.2|11984.2|11985.5|11983.5|8
1653526090000|2022-05-26 00:48:10|11985.4|11983.4|11983.5|11981.5|11986|11984|11983|11981|16
1653526100000|2022-05-26 00:48:20|11983.6|11981.6|11984.2|11982.2|11984.2|11982.2|11983.2|11981.2|12
1653526110000|2022-05-26 00:48:30|11984.1|11982.1|11984.4|11982.4|11984.9|11982.9|11983.6|11981.6|6
1653526120000|2022-05-26 00:48:40|11984.5|11982.5|11984.5|11982.5|11985|11983|11983.6|11981.6|14
1653526130000|2022-05-26 00:48:50|11984.4|11982.4|11982.2|11980.2|11984.4|11982.4|11982.2|11980.2|23
1653526140000|2022-05-26 00:49:00|11981.7|11979.7|11981.4|11979.4|11982.1|11980.1|11981.2|11979.2|11
1653526150000|2022-05-26 00:49:10|11981.2|11979.2|11982.7|11980.7|11982.9|11980.9|11980.9|11978.9|14
1653526160000|2022-05-26 00:49:20|11982.9|11980.9|11981|11979|11982.9|11980.9|11981|11979|9
1653526170000|2022-05-26 00:49:30|11981.1|11979.1|11981.5|11979.5|11981.6|11979.6|11980.7|11978.7|10
1653526180000|2022-05-26 00:49:40|11980.7|11978.7|11980.2|11978.2|11981|11979|11980|11978|9
1653526190000|2022-05-26 00:49:50|11980.1|11978.1|11978.4|11976.4|11980.4|11978.4|11978.1|11976.1|14
1653526200000|2022-05-26 00:50:00|11979.1|11977.1|11977.9|11975.9|11979.1|11977.1|11977.7|11975.7|27
1653526210000|2022-05-26 00:50:10|11978|11976|11979|11977|11979.1|11977.1|11977.9|11975.9|10
1653526220000|2022-05-26 00:50:20|11979.1|11977.1|11978.6|11976.6|11979.4|11977.4|11978.1|11976.1|27
1653526230000|2022-05-26 00:50:30|11978.5|11976.5|11974.7|11972.7|11978.5|11976.5|11974.7|11972.7|26
1653526240000|2022-05-26 00:50:40|11974.6|11972.6|11972.7|11970.7|11975|11973|11971.4|11969.4|58
1653526250000|2022-05-26 00:50:50|11972.2|11970.2|11975.2|11973.2|11975.4|11973.4|11971.9|11969.9|32
1653526260000|2022-05-26 00:51:00|11975.1|11973.1|11974.7|11972.7|11975.4|11973.4|11973.7|11971.7|19
1653526270000|2022-05-26 00:51:10|11974.9|11972.9|11974.6|11972.6|11975|11973|11973.9|11971.9|4
1653526280000|2022-05-26 00:51:20|11974.5|11972.5|11973.9|11971.9|11974.6|11972.6|11972.7|11970.7|8
1653526290000|2022-05-26 00:51:30|11974|11972|11973.9|11971.9|11974.9|11972.9|11973.7|11971.7|9
1653526300000|2022-05-26 00:51:40|11974|11972|11973.5|11971.5|11974.2|11972.2|11973.2|11971.2|2
1653526310000|2022-05-26 00:51:50|11973.4|11971.4|11973|11971|11973.6|11971.6|11971.9|11969.9|23
1653526320000|2022-05-26 00:52:00|11973.1|11971.1|11972.1|11970.1|11973.6|11971.6|11972.1|11970.1|12
1653526330000|2022-05-26 00:52:10|11972.2|11970.2|11972.9|11970.9|11973.2|11971.2|11972.1|11970.1|7
1653526340000|2022-05-26 00:52:20|11972.7|11970.7|11975.9|11973.9|11975.9|11973.9|11972.7|11970.7|14
1653526350000|2022-05-26 00:52:30|11975.7|11973.7|11976.2|11974.2|11976.2|11974.2|11975|11973|7
1653526360000|2022-05-26 00:52:40|11976.4|11974.4|11973.7|11971.7|11976.6|11974.6|11972.7|11970.7|40
1653526370000|2022-05-26 00:52:50|11973.9|11971.9|11975.4|11973.4|11975.6|11973.6|11972.7|11970.7|12
1653526380000|2022-05-26 00:53:00|11975.5|11973.5|11975.7|11973.7|11975.7|11973.7|11974.7|11972.7|1
1653526390000|2022-05-26 00:53:10|11974.6|11972.6|11975|11973|11975|11973|11974|11972|19
1653526400000|2022-05-26 00:53:20|11974.9|11972.9|11972.5|11970.5|11974.9|11972.9|11971.9|11969.9|25
1653526410000|2022-05-26 00:53:30|11972.4|11970.4|11972.4|11970.4|11972.9|11970.9|11972.1|11970.1|3
1653526420000|2022-05-26 00:53:40|11972.5|11970.5|11974.1|11972.1|11974.7|11972.7|11972.4|11970.4|17
1653526430000|2022-05-26 00:53:50|11973.9|11971.9|11974.2|11972.2|11974.5|11972.5|11973.1|11971.1|6
1653526440000|2022-05-26 00:54:00|11974.4|11972.4|11972.9|11970.9|11975.5|11973.5|11972.9|11970.9|7
1653526450000|2022-05-26 00:54:10|11973.2|11971.2|11972.6|11970.6|11973.2|11971.2|11972.6|11970.6|9
1653526460000|2022-05-26 00:54:20|11972.7|11970.7|11975.7|11973.7|11975.7|11973.7|11972.7|11970.7|12
1653526470000|2022-05-26 00:54:30|11975.6|11973.6|11975.2|11973.2|11976.4|11974.4|11974|11972|26
1653526480000|2022-05-26 00:54:40|11975.5|11973.5|11974.7|11972.7|11975.5|11973.5|11973.5|11971.5|4
1653526490000|2022-05-26 00:54:50|11974.6|11972.6|11975.7|11973.7|11976.2|11974.2|11974.6|11972.6|9
1653526500000|2022-05-26 00:55:00|11975.9|11973.9|11974.9|11972.9|11976.4|11974.4|11974|11972|7
1653526510000|2022-05-26 00:55:10|11974.7|11972.7|11974.4|11972.4|11975|11973|11974.2|11972.2|3
1653526520000|2022-05-26 00:55:20|11974.5|11972.5|11974|11972|11974.9|11972.9|11973|11971|9
1653526530000|2022-05-26 00:55:30|11974.1|11972.1|11972.7|11970.7|11974.1|11972.1|11972.6|11970.6|14
1653526540000|2022-05-26 00:55:40|11972.9|11970.9|11972.7|11970.7|11973.5|11971.5|11972.7|11970.7|5
1653526550000|2022-05-26 00:55:50|11973|11971|11972|11970|11973|11971|11972|11970|5
1653526560000|2022-05-26 00:56:00|11971.9|11969.9|11971.5|11969.5|11972.7|11970.7|11970|11968|43
1653526570000|2022-05-26 00:56:10|11971.6|11969.6|11971.2|11969.2|11971.9|11969.9|11971|11969|5
1653526580000|2022-05-26 00:56:20|11971.4|11969.4|11968.7|11966.7|11971.4|11969.4|11968.4|11966.4|16
1653526590000|2022-05-26 00:56:30|11969.7|11967.7|11970|11968|11970.7|11968.7|11969.2|11967.2|11
1653526600000|2022-05-26 00:56:40|11969.9|11967.9|11969.1|11967.1|11970.1|11968.1|11969.1|11967.1|5
1653526610000|2022-05-26 00:56:50|11969.2|11967.2|11972.5|11970.5|11973.2|11971.2|11969.2|11967.2|31
1653526620000|2022-05-26 00:57:00|11972.4|11970.4|11972|11970|11972.6|11970.6|11970|11968|5
1653526630000|2022-05-26 00:57:10|11971.9|11969.9|11971.1|11969.1|11972.5|11970.5|11971|11969|4
1653526640000|2022-05-26 00:57:20|11971|11969|11970.7|11968.7|11971.2|11969.2|11970.5|11968.5|2
1653526650000|2022-05-26 00:57:30|11970.9|11968.9|11971.9|11969.9|11972|11970|11970.9|11968.9|3
1653526660000|2022-05-26 00:57:40|11971.7|11969.7|11972.2|11970.2|11973.2|11971.2|11971.7|11969.7|15
1653526670000|2022-05-26 00:57:50|11972.1|11970.1|11972.5|11970.5|11972.7|11970.7|11971.9|11969.9|4
1653526680000|2022-05-26 00:58:00|11972.7|11970.7|11973.2|11971.2|11973.9|11971.9|11972.7|11970.7|11
1653526690000|2022-05-26 00:58:10|11973.1|11971.1|11972.2|11970.2|11973.9|11971.9|11972.2|11970.2|12
1653526700000|2022-05-26 00:58:20|11972.4|11970.4|11972.2|11970.2|11972.9|11970.9|11971.7|11969.7|3
1653526710000|2022-05-26 00:58:30|11972.1|11970.1|11973.1|11971.1|11973.2|11971.2|11971.7|11969.7|9
1653526720000|2022-05-26 00:58:40|11973|11971|11973.1|11971.1|11973.5|11971.5|11972.7|11970.7|3
1653526730000|2022-05-26 00:58:50|11973.4|11971.4|11975.5|11973.5|11975.5|11973.5|11973.1|11971.1|12
1653526740000|2022-05-26 00:59:00|11975.6|11973.6|11976.6|11974.6|11977|11975|11975.6|11973.6|20
1653526750000|2022-05-26 00:59:10|11977.1|11975.1|11978.2|11976.2|11978.7|11976.7|11976.5|11974.5|18
1653526760000|2022-05-26 00:59:20|11978|11976|11978.2|11976.2|11978.7|11976.7|11977.6|11975.6|15
1653526770000|2022-05-26 00:59:30|11978.4|11976.4|11980|11978|11980|11978|11977.2|11975.2|21
1653526780000|2022-05-26 00:59:40|11980.1|11978.1|11978.2|11976.2|11980.1|11978.1|11978|11976|11
1653526790000|2022-05-26 00:59:50|11978.4|11976.4|11981.7|11979.7|11982.9|11980.9|11977.6|11975.6|82
1653526800000|2022-05-26 01:00:00|11981.6|11979.6|11980.6|11978.6|11981.7|11979.7|11980.2|11978.2|12
1653526810000|2022-05-26 01:00:10|11980.5|11978.5|11975.7|11973.7|11980.6|11978.6|11975.5|11973.5|29
1653526820000|2022-05-26 01:00:20|11975.5|11973.5|11978.4|11976.4|11978.6|11976.6|11975.5|11973.5|21
1653526830000|2022-05-26 01:00:30|11978.2|11976.2|11977.9|11975.9|11978.7|11976.7|11977.7|11975.7|8
1653526840000|2022-05-26 01:00:40|11978|11976|11979.2|11977.2|11979.5|11977.5|11976.9|11974.9|8
1653526850000|2022-05-26 01:00:50|11979|11977|11977|11975|11979|11977|11977|11975|15
1653526860000|2022-05-26 01:01:00|11976.9|11974.9|11974.7|11972.7|11977|11975|11974.6|11972.6|4
1653526870000|2022-05-26 01:01:10|11974.6|11972.6|11974.4|11972.4|11975.1|11973.1|11973.4|11971.4|10
1653526880000|2022-05-26 01:01:20|11974.2|11972.2|11973.1|11971.1|11974.5|11972.5|11972.9|11970.9|9
1653526890000|2022-05-26 01:01:30|11973.2|11971.2|11976.4|11974.4|11976.5|11974.5|11973.2|11971.2|14
1653526900000|2022-05-26 01:01:40|11976.2|11974.2|11978.5|11976.5|11979.2|11977.2|11976.1|11974.1|19
1653526910000|2022-05-26 01:01:50|11978.4|11976.4|11976.4|11974.4|11978.7|11976.7|11976.4|11974.4|2
1653526920000|2022-05-26 01:02:00|11976.2|11974.2|11977.4|11975.4|11978.2|11976.2|11976.1|11974.1|11
1653526930000|2022-05-26 01:02:10|11977|11975|11977.7|11975.7|11977.7|11975.7|11975.6|11973.6|6
1653526940000|2022-05-26 01:02:20|11977.6|11975.6|11976.9|11974.9|11977.6|11975.6|11976.5|11974.5|1
1653526950000|2022-05-26 01:02:30|11976.5|11974.5|11977.6|11975.6|11977.6|11975.6|11976.5|11974.5|4
1653526960000|2022-05-26 01:02:40|11977.9|11975.9|11978.6|11976.6|11978.6|11976.6|11977.9|11975.9|5
1653526970000|2022-05-26 01:02:50|11978.5|11976.5|11976.4|11974.4|11978.5|11976.5|11976.4|11974.4|3
1653526980000|2022-05-26 01:03:00|11976.2|11974.2|11976.1|11974.1|11977.5|11975.5|11974.2|11972.2|27
1653526990000|2022-05-26 01:03:10|11976.2|11974.2|11977.2|11975.2|11977.2|11975.2|11976.1|11974.1|5
1653527000000|2022-05-26 01:03:20|11978.2|11976.2|11976|11974|11978.5|11976.5|11975.9|11973.9|6
1653527010000|2022-05-26 01:03:30|11975.9|11973.9|11975.5|11973.5|11977|11975|11975.4|11973.4|6
1653527020000|2022-05-26 01:03:40|11975.4|11973.4|11976|11974|11976.4|11974.4|11975.1|11973.1|9
1653527030000|2022-05-26 01:03:50|11975.9|11973.9|11976.6|11974.6|11977|11975|11974.9|11972.9|5
1653527040000|2022-05-26 01:04:00|11976.5|11974.5|11974.5|11972.5|11976.9|11974.9|11974.5|11972.5|5
1653527050000|2022-05-26 01:04:10|11974.6|11972.6|11975.9|11973.9|11976.4|11974.4|11974.6|11972.6|3
1653527060000|2022-05-26 01:04:20|11976|11974|11976.2|11974.2|11976.7|11974.7|11975.5|11973.5|6
1653527070000|2022-05-26 01:04:30|11976.1|11974.1|11975.9|11973.9|11976.7|11974.7|11974.9|11972.9|15
1653527080000|2022-05-26 01:04:40|11975.7|11973.7|11976.7|11974.7|11977.2|11975.2|11975|11973|14
1653527090000|2022-05-26 01:04:50|11976.6|11974.6|11977.2|11975.2|11978.4|11976.4|11976.2|11974.2|7
1653527100000|2022-05-26 01:05:00|11977.4|11975.4|11976.9|11974.9|11977.4|11975.4|11976.4|11974.4|1
1653527110000|2022-05-26 01:05:10|11976.2|11974.2|11977.1|11975.1|11977.7|11975.7|11976.2|11974.2|4
1653527120000|2022-05-26 01:05:20|11977.2|11975.2|11977.4|11975.4|11977.5|11975.5|11976.5|11974.5|1
1653527130000|2022-05-26 01:05:30|11977.2|11975.2|11978.1|11976.1|11978.5|11976.5|11977.2|11975.2|4
1653527140000|2022-05-26 01:05:40|11978|11976|11977.4|11975.4|11978|11976|11977|11975|7
1653527150000|2022-05-26 01:05:50|11977.2|11975.2|11974.5|11972.5|11977.2|11975.2|11974.5|11972.5|8
1653527160000|2022-05-26 01:06:00|11974.6|11972.6|11975.7|11973.7|11976.7|11974.7|11973.1|11971.1|16
1653527170000|2022-05-26 01:06:10|11975.6|11973.6|11975.7|11973.7|11976.1|11974.1|11974.4|11972.4|3
1653527180000|2022-05-26 01:06:20|11975.6|11973.6|11976.6|11974.6|11976.7|11974.7|11975.5|11973.5|3
1653527190000|2022-05-26 01:06:30|11976.5|11974.5|11977.1|11975.1|11977.5|11975.5|11976.4|11974.4|5
1653527200000|2022-05-26 01:06:40|11977|11975|11976.7|11974.7|11977.2|11975.2|11976|11974|4
1653527210000|2022-05-26 01:06:50|11976.6|11974.6|11977.2|11975.2|11977.2|11975.2|11976.6|11974.6|1
1653527220000|2022-05-26 01:07:00|11977.1|11975.1|11977.1|11975.1|11977.2|11975.2|11976.9|11974.9|1
1653527230000|2022-05-26 01:07:10|11977.2|11975.2|11977.2|11975.2|11977.5|11975.5|11976.6|11974.6|5
1653527240000|2022-05-26 01:07:20|11977.1|11975.1|11979.4|11977.4|11979.4|11977.4|11977.1|11975.1|22
1653527250000|2022-05-26 01:07:30|11979.2|11977.2|11978.7|11976.7|11979.4|11977.4|11978|11976|7
1653527260000|2022-05-26 01:07:40|11979.4|11977.4|11980.5|11978.5|11980.5|11978.5|11979.4|11977.4|15
1653527270000|2022-05-26 01:07:50|11980.2|11978.2|11983|11981|11984.4|11982.4|11980.1|11978.1|38
1653527280000|2022-05-26 01:08:00|11982.9|11980.9|11981.2|11979.2|11982.9|11980.9|11980.6|11978.6|13
1653527290000|2022-05-26 01:08:10|11981|11979|11979.7|11977.7|11981.1|11979.1|11979.7|11977.7|3
1653527300000|2022-05-26 01:08:20|11979.9|11977.9|11983.7|11981.7|11983.9|11981.9|11979.9|11977.9|9
1653527310000|2022-05-26 01:08:30|11983.9|11981.9|11983.7|11981.7|11983.9|11981.9|11982.5|11980.5|17
1653527320000|2022-05-26 01:08:40|11983.9|11981.9|11986.9|11984.9|11987.4|11985.4|11983.7|11981.7|28
1653527330000|2022-05-26 01:08:50|11987|11985|11989.6|11987.6|11989.6|11987.6|11986.7|11984.7|43
1653527340000|2022-05-26 01:09:00|11989.9|11987.9|11986.1|11984.1|11990.2|11988.2|11986|11984|42
1653527350000|2022-05-26 01:09:10|11985.6|11983.6|11986.4|11984.4|11986.9|11984.9|11984.2|11982.2|28
1653527360000|2022-05-26 01:09:20|11985.7|11983.7|11989.2|11987.2|11989.4|11987.4|11985.6|11983.6|11
1653527370000|2022-05-26 01:09:30|11989.4|11987.4|11989.4|11987.4|11989.7|11987.7|11989.2|11987.2|1
1653527380000|2022-05-26 01:09:40|11989.2|11987.2|11988.5|11986.5|11989.2|11987.2|11986.9|11984.9|19
1653527390000|2022-05-26 01:09:50|11988.6|11986.6|11989.7|11987.7|11990|11988|11988.6|11986.6|5
1653527400000|2022-05-26 01:10:00|11989.9|11987.9|11987.7|11985.7|11991.1|11989.1|11987.4|11985.4|49
1653527410000|2022-05-26 01:10:10|11987.6|11985.6|11988.7|11986.7|11989.1|11987.1|11987.6|11985.6|15
1653527420000|2022-05-26 01:10:20|11988.6|11986.6|11987.7|11985.7|11988.6|11986.6|11987.5|11985.5|4
1653527430000|2022-05-26 01:10:30|11986|11984|11984.7|11982.7|11986.5|11984.5|11984.6|11982.6|26
1653527440000|2022-05-26 01:10:40|11983.4|11981.4|11980.6|11978.6|11983.4|11981.4|11979.7|11977.7|40
1653527450000|2022-05-26 01:10:50|11981.1|11979.1|11981.5|11979.5|11983.1|11981.1|11980.9|11978.9|19
1653527460000|2022-05-26 01:11:00|11980.9|11978.9|11982.4|11980.4|11982.5|11980.5|11980.5|11978.5|2
1653527470000|2022-05-26 01:11:10|11982.2|11980.2|11981.2|11979.2|11983.1|11981.1|11981.1|11979.1|9
1653527480000|2022-05-26 01:11:20|11981.1|11979.1|11981.4|11979.4|11981.7|11979.7|11980.9|11978.9|1
1653527490000|2022-05-26 01:11:30|11981.5|11979.5|11983.4|11981.4|11984.2|11982.2|11981.5|11979.5|9
1653527500000|2022-05-26 01:11:40|11983.2|11981.2|11982.1|11980.1|11983.2|11981.2|11981.7|11979.7|9
1653527510000|2022-05-26 01:11:50|11981.7|11979.7|11981.6|11979.6|11981.7|11979.7|11981.2|11979.2|1
1653527520000|2022-05-26 01:12:00|11982.2|11980.2|11980.5|11978.5|11982.2|11980.2|11980.5|11978.5|5
1653527530000|2022-05-26 01:12:10|11979.9|11977.9|11980.1|11978.1|11980.6|11978.6|11978.7|11976.7|23
1653527540000|2022-05-26 01:12:20|11979.6|11977.6|11980.5|11978.5|11980.9|11978.9|11978.7|11976.7|17
1653527550000|2022-05-26 01:12:30|11980.4|11978.4|11978.9|11976.9|11980.4|11978.4|11978.9|11976.9|2
1653527560000|2022-05-26 01:12:40|11979.2|11977.2|11981|11979|11981|11979|11979.2|11977.2|12
1653527570000|2022-05-26 01:12:50|11980.2|11978.2|11979.9|11977.9|11980.2|11978.2|11979.2|11977.2|7
1653527580000|2022-05-26 01:13:00|11979.7|11977.7|11978.6|11976.6|11980.1|11978.1|11978.4|11976.4|6
1653527590000|2022-05-26 01:13:10|11979.7|11977.7|11979.7|11977.7|11980|11978|11979.6|11977.6|3
1653527600000|2022-05-26 01:13:20|11979.6|11977.6|11981|11979|11981.2|11979.2|11978.7|11976.7|20
1653527610000|2022-05-26 01:13:30|11981.1|11979.1|11981|11979|11981.4|11979.4|11981|11979|1
1653527620000|2022-05-26 01:13:40|11981.1|11979.1|11981|11979|11981.2|11979.2|11980.1|11978.1|8
1653527630000|2022-05-26 01:13:50|11981.1|11979.1|11980.1|11978.1|11981.1|11979.1|11979.6|11977.6|13
1653527640000|2022-05-26 01:14:00|11980.2|11978.2|11979.4|11977.4|11980.5|11978.5|11978.9|11976.9|13
1653527650000|2022-05-26 01:14:10|11979.5|11977.5|11979.4|11977.4|11979.6|11977.6|11979.4|11977.4|0
1653527660000|2022-05-26 01:14:20|11979.5|11977.5|11980.4|11978.4|11980.4|11978.4|11979.1|11977.1|10
1653527670000|2022-05-26 01:14:30|11980.2|11978.2|11980.2|11978.2|11980.5|11978.5|11980|11978|5
1653527680000|2022-05-26 01:14:40|11980.4|11978.4|11979.6|11977.6|11980.5|11978.5|11979.4|11977.4|11
1653527690000|2022-05-26 01:14:50|11979.5|11977.5|11979|11977|11979.7|11977.7|11978.7|11976.7|12
1653527700000|2022-05-26 01:15:00|11978.9|11976.9|11984|11982|11984|11982|11978.4|11976.4|66
1653527710000|2022-05-26 01:15:10|11983.9|11981.9|11981.4|11979.4|11984|11982|11981.2|11979.2|13
1653527720000|2022-05-26 01:15:20|11981.2|11979.2|11980.9|11978.9|11981.6|11979.6|11980.7|11978.7|8
1653527730000|2022-05-26 01:15:30|11981|11979|11980.1|11978.1|11981.9|11979.9|11978.6|11976.6|21
1653527740000|2022-05-26 01:15:40|11980.2|11978.2|11981.5|11979.5|11981.5|11979.5|11980.2|11978.2|3
1653527750000|2022-05-26 01:15:50|11981.6|11979.6|11981.4|11979.4|11982|11980|11981.2|11979.2|4
1653527760000|2022-05-26 01:16:00|11981.2|11979.2|11980.9|11978.9|11981.7|11979.7|11980.1|11978.1|10
1653527770000|2022-05-26 01:16:10|11980.7|11978.7|11981.1|11979.1|11981.7|11979.7|11980.7|11978.7|2
1653527780000|2022-05-26 01:16:20|11981.2|11979.2|11981.5|11979.5|11981.6|11979.6|11980.9|11978.9|2
1653527790000|2022-05-26 01:16:30|11981.6|11979.6|11983.2|11981.2|11983.5|11981.5|11981.5|11979.5|8
1653527800000|2022-05-26 01:16:40|11983.4|11981.4|11984.9|11982.9|11985.4|11983.4|11983.2|11981.2|29
1653527810000|2022-05-26 01:16:50|11984.4|11982.4|11984.4|11982.4|11985.4|11983.4|11984|11982|6
1653527820000|2022-05-26 01:17:00|11984.5|11982.5|11984|11982|11985.2|11983.2|11984|11982|7
1653527830000|2022-05-26 01:17:10|11984.1|11982.1|11981|11979|11984.1|11982.1|11981|11979|7
1653527840000|2022-05-26 01:17:20|11981.1|11979.1|11981|11979|11981.7|11979.7|11980.2|11978.2|4
1653527850000|2022-05-26 01:17:30|11980.9|11978.9|11980.7|11978.7|11981|11979|11979.9|11977.9|9
1653527860000|2022-05-26 01:17:40|11980.9|11978.9|11981.5|11979.5|11981.5|11979.5|11980|11978|9
1653527870000|2022-05-26 01:17:50|11981.6|11979.6|11980.1|11978.1|11982.2|11980.2|11980.1|11978.1|7
1653527880000|2022-05-26 01:18:00|11980|11978|11980.4|11978.4|11981|11979|11979.9|11977.9|1
1653527890000|2022-05-26 01:18:10|11980.5|11978.5|11979.7|11977.7|11980.7|11978.7|11979|11977|5
1653527900000|2022-05-26 01:18:20|11979.6|11977.6|11979.6|11977.6|11980|11978|11979|11977|3
1653527910000|2022-05-26 01:18:30|11979.4|11977.4|11978.6|11976.6|11979.6|11977.6|11977.7|11975.7|8
1653527920000|2022-05-26 01:18:40|11978.7|11976.7|11978.6|11976.6|11978.9|11976.9|11978.2|11976.2|4
1653527930000|2022-05-26 01:18:50|11978.7|11976.7|11978.2|11976.2|11978.7|11976.7|11978.2|11976.2|3
1653527940000|2022-05-26 01:19:00|11978.1|11976.1|11977.4|11975.4|11978.5|11976.5|11976.4|11974.4|17
1653527950000|2022-05-26 01:19:10|11977.5|11975.5|11979.5|11977.5|11980.5|11978.5|11977.2|11975.2|33
1653527960000|2022-05-26 01:19:20|11979.6|11977.6|11978.9|11976.9|11979.7|11977.7|11978.6|11976.6|8
1653527970000|2022-05-26 01:19:30|11979.2|11977.2|11980.7|11978.7|11980.7|11978.7|11978.9|11976.9|10
1653527980000|2022-05-26 01:19:40|11980.4|11978.4|11979.9|11977.9|11980.9|11978.9|11979.7|11977.7|14
1653527990000|2022-05-26 01:19:50|11979.5|11977.5|11979|11977|11979.7|11977.7|11978.9|11976.9|2
1653528000000|2022-05-26 01:20:00|11979.1|11977.1|11979.5|11977.5|11979.7|11977.7|11979|11977|4
1653528010000|2022-05-26 01:20:10|11979.6|11977.6|11978.6|11976.6|11979.6|11977.6|11977.9|11975.9|14
1653528020000|2022-05-26 01:20:20|11978.1|11976.1|11977.1|11975.1|11978.9|11976.9|11977|11975|14
1653528030000|2022-05-26 01:20:30|11977|11975|11975.6|11973.6|11977|11975|11974|11972|38
1653528040000|2022-05-26 01:20:40|11975.5|11973.5|11975.2|11973.2|11975.5|11973.5|11974.6|11972.6|7
1653528050000|2022-05-26 01:20:50|11975.4|11973.4|11975.5|11973.5|11975.5|11973.5|11974.9|11972.9|3
1653528060000|2022-05-26 01:21:00|11975.4|11973.4|11975.5|11973.5|11976.1|11974.1|11974.5|11972.5|20
1653528070000|2022-05-26 01:21:10|11975.6|11973.6|11975.2|11973.2|11976|11974|11975.1|11973.1|7
1653528080000|2022-05-26 01:21:20|11975.4|11973.4|11976.4|11974.4|11976.6|11974.6|11974.9|11972.9|14
1653528090000|2022-05-26 01:21:30|11976.5|11974.5|11974.4|11972.4|11976.5|11974.5|11974.4|11972.4|8
1653528100000|2022-05-26 01:21:40|11974.7|11972.7|11973|11971|11974.9|11972.9|11972.7|11970.7|21
1653528110000|2022-05-26 01:21:50|11971.2|11969.2|11970.7|11968.7|11971.4|11969.4|11969.1|11967.1|58
1653528120000|2022-05-26 01:22:00|11970.6|11968.6|11968|11966|11970.9|11968.9|11968|11966|55
1653528130000|2022-05-26 01:22:10|11967.5|11965.5|11966.1|11964.1|11967.6|11965.6|11964.5|11962.5|66
1653528140000|2022-05-26 01:22:20|11966.2|11964.2|11966.2|11964.2|11967.2|11965.2|11965.1|11963.1|57
1653528150000|2022-05-26 01:22:30|11966.1|11964.1|11962.2|11960.2|11966.1|11964.1|11962.2|11960.2|56
1653528160000|2022-05-26 01:22:40|11962.4|11960.4|11963.4|11961.4|11963.5|11961.5|11959.6|11957.6|97
1653528170000|2022-05-26 01:22:50|11963.2|11961.2|11961.4|11959.4|11963.2|11961.2|11960.4|11958.4|54
1653528180000|2022-05-26 01:23:00|11961.6|11959.6|11963|11961|11963.9|11961.9|11961.4|11959.4|21
1653528190000|2022-05-26 01:23:10|11963.1|11961.1|11963.5|11961.5|11964.6|11962.6|11962.5|11960.5|16
1653528200000|2022-05-26 01:23:20|11963.4|11961.4|11961.9|11959.9|11963.6|11961.6|11961.9|11959.9|24
1653528210000|2022-05-26 01:23:30|11962|11960|11961.2|11959.2|11962|11960|11960.9|11958.9|6
1653528220000|2022-05-26 01:23:40|11961.1|11959.1|11960.6|11958.6|11961.6|11959.6|11960.6|11958.6|17
1653528230000|2022-05-26 01:23:50|11960.5|11958.5|11962.4|11960.4|11963.9|11961.9|11959.4|11957.4|36
1653528240000|2022-05-26 01:24:00|11962.2|11960.2|11962.4|11960.4|11963.4|11961.4|11962.1|11960.1|17
1653528250000|2022-05-26 01:24:10|11962.5|11960.5|11961.4|11959.4|11962.6|11960.6|11961|11959|5
1653528260000|2022-05-26 01:24:20|11961.5|11959.5|11962.1|11960.1|11962.9|11960.9|11961.1|11959.1|10
1653528270000|2022-05-26 01:24:30|11962.2|11960.2|11962.2|11960.2|11962.7|11960.7|11960.5|11958.5|17
1653528280000|2022-05-26 01:24:40|11962.1|11960.1|11961.9|11959.9|11962.2|11960.2|11961.9|11959.9|2
1653528290000|2022-05-26 01:24:50|11961.7|11959.7|11961.7|11959.7|11961.7|11959.7|11960.2|11958.2|11
1653528300000|2022-05-26 01:25:00|11961.9|11959.9|11961.4|11959.4|11962.4|11960.4|11961.4|11959.4|4
1653528310000|2022-05-26 01:25:10|11960.9|11958.9|11960|11958|11961.9|11959.9|11959.9|11957.9|15
1653528320000|2022-05-26 01:25:20|11959.7|11957.7|11960.7|11958.7|11960.9|11958.9|11959.6|11957.6|11
1653528330000|2022-05-26 01:25:30|11960.5|11958.5|11960.9|11958.9|11961|11959|11960|11958|6
1653528340000|2022-05-26 01:25:40|11960.7|11958.7|11959.6|11957.6|11960.9|11958.9|11959.1|11957.1|15
1653528350000|2022-05-26 01:25:50|11959.7|11957.7|11959.1|11957.1|11960.1|11958.1|11958.9|11956.9|11
1653528360000|2022-05-26 01:26:00|11959|11957|11957.7|11955.7|11959.1|11957.1|11955.9|11953.9|67
1653528370000|2022-05-26 01:26:10|11958|11956|11960.5|11958.5|11961|11959|11957.1|11955.1|39
1653528380000|2022-05-26 01:26:20|11960.1|11958.1|11960.9|11958.9|11960.9|11958.9|11959.5|11957.5|9
1653528390000|2022-05-26 01:26:30|11960.7|11958.7|11961.9|11959.9|11962.5|11960.5|11960.4|11958.4|14
1653528400000|2022-05-26 01:26:40|11961.6|11959.6|11961.1|11959.1|11961.9|11959.9|11960.7|11958.7|2
1653528410000|2022-05-26 01:26:50|11961|11959|11961.9|11959.9|11961.9|11959.9|11960.7|11958.7|2
1653528420000|2022-05-26 01:27:00|11962|11960|11962.2|11960.2|11962.4|11960.4|11961.5|11959.5|6
1653528430000|2022-05-26 01:27:10|11962.4|11960.4|11963|11961|11963.6|11961.6|11962.4|11960.4|25
1653528440000|2022-05-26 01:27:20|11963.5|11961.5|11961.4|11959.4|11964.7|11962.7|11961.2|11959.2|16
1653528450000|2022-05-26 01:27:30|11961.5|11959.5|11961.9|11959.9|11962.7|11960.7|11961.5|11959.5|3
1653528460000|2022-05-26 01:27:40|11962|11960|11962.4|11960.4|11962.6|11960.6|11962|11960|2
1653528470000|2022-05-26 01:27:50|11962.2|11960.2|11962.5|11960.5|11962.7|11960.7|11962|11960|3
1653528480000|2022-05-26 01:28:00|11962.6|11960.6|11959.7|11957.7|11962.6|11960.6|11959.7|11957.7|35
1653528490000|2022-05-26 01:28:10|11959.9|11957.9|11957.7|11955.7|11960.4|11958.4|11957.5|11955.5|27
1653528500000|2022-05-26 01:28:20|11958.4|11956.4|11958.7|11956.7|11959.2|11957.2|11957.7|11955.7|14
1653528510000|2022-05-26 01:28:30|11959.1|11957.1|11959.7|11957.7|11960|11958|11958.9|11956.9|6
1653528520000|2022-05-26 01:28:40|11959.9|11957.9|11957.6|11955.6|11959.9|11957.9|11957.6|11955.6|18
1653528530000|2022-05-26 01:28:50|11957.5|11955.5|11956.5|11954.5|11957.5|11955.5|11955.9|11953.9|23
1653528540000|2022-05-26 01:29:00|11956.4|11954.4|11955.1|11953.1|11956.4|11954.4|11954.6|11952.6|48
1653528550000|2022-05-26 01:29:10|11955.5|11953.5|11955.6|11953.6|11956.9|11954.9|11955.5|11953.5|43
1653528560000|2022-05-26 01:29:20|11955.7|11953.7|11956.5|11954.5|11956.6|11954.6|11955.7|11953.7|4
1653528570000|2022-05-26 01:29:30|11956.6|11954.6|11957.7|11955.7|11957.9|11955.9|11956.4|11954.4|24
1653528580000|2022-05-26 01:29:40|11957.9|11955.9|11957.5|11955.5|11958.1|11956.1|11956.9|11954.9|10
1653528590000|2022-05-26 01:29:50|11957.6|11955.6|11955.2|11953.2|11957.6|11955.6|11955.2|11953.2|11
1653528600000|2022-05-26 01:30:00|11955.4|11953.4|11954.1|11952.1|11957.1|11955.1|11953.7|11951.7|25
1653528610000|2022-05-26 01:30:10|11954.4|11952.4|11954|11952|11954.9|11952.9|11953.6|11951.6|20
1653528620000|2022-05-26 01:30:20|11953.9|11951.9|11952.6|11950.6|11953.9|11951.9|11951.1|11949.1|38
1653528630000|2022-05-26 01:30:30|11952.9|11950.9|11954.6|11952.6|11954.9|11952.9|11952.1|11950.1|11
1653528640000|2022-05-26 01:30:40|11954.4|11952.4|11952.4|11950.4|11954.4|11952.4|11952.4|11950.4|10
1653528650000|2022-05-26 01:30:50|11952.5|11950.5|11953.1|11951.1|11954.4|11952.4|11952.5|11950.5|11
1653528660000|2022-05-26 01:31:00|11953|11951|11951.9|11949.9|11953.2|11951.2|11951.5|11949.5|9
1653528670000|2022-05-26 01:31:10|11951.6|11949.6|11949.6|11947.6|11951.9|11949.9|11948.6|11946.6|35
1653528680000|2022-05-26 01:31:20|11949.4|11947.4|11952.6|11950.6|11952.6|11950.6|11949.4|11947.4|26
1653528690000|2022-05-26 01:31:30|11952.7|11950.7|11951|11949|11953.2|11951.2|11950.9|11948.9|16
1653528700000|2022-05-26 01:31:40|11950.9|11948.9|11951.2|11949.2|11951.9|11949.9|11950.9|11948.9|12
1653528710000|2022-05-26 01:31:50|11951.1|11949.1|11952.1|11950.1|11953|11951|11950|11948|31
1653528720000|2022-05-26 01:32:00|11952.2|11950.2|11950.7|11948.7|11952.6|11950.6|11950.1|11948.1|17
1653528730000|2022-05-26 01:32:10|11950.6|11948.6|11949.4|11947.4|11951.6|11949.6|11949.4|11947.4|19
1653528740000|2022-05-26 01:32:20|11948.5|11946.5|11949.6|11947.6|11950.9|11948.9|11946.9|11944.9|58
1653528750000|2022-05-26 01:32:30|11949.1|11947.1|11946.9|11944.9|11949.2|11947.2|11946.7|11944.7|62
1653528760000|2022-05-26 01:32:40|11946.7|11944.7|11948|11946|11948.5|11946.5|11946|11944|49
1653528770000|2022-05-26 01:32:50|11947.9|11945.9|11946.7|11944.7|11947.9|11945.9|11946.6|11944.6|13
1653528780000|2022-05-26 01:33:00|11946.9|11944.9|11944.9|11942.9|11947.1|11945.1|11944.6|11942.6|45
1653528790000|2022-05-26 01:33:10|11944.7|11942.7|11945.2|11943.2|11945.9|11943.9|11944.7|11942.7|10
1653528800000|2022-05-26 01:33:20|11945.4|11943.4|11946.1|11944.1|11946.5|11944.5|11945.1|11943.1|16
1653528810000|2022-05-26 01:33:30|11946|11944|11946.2|11944.2|11947|11945|11946|11944|50
1653528820000|2022-05-26 01:33:40|11946.5|11944.5|11946.6|11944.6|11947|11945|11945.9|11943.9|21
1653528830000|2022-05-26 01:33:50|11948.1|11946.1|11947.9|11945.9|11948.9|11946.9|11947.4|11945.4|20
1653528840000|2022-05-26 01:34:00|11947.6|11945.6|11946.7|11944.7|11947.9|11945.9|11945.6|11943.6|22
1653528850000|2022-05-26 01:34:10|11946.9|11944.9|11948.4|11946.4|11948.5|11946.5|11946.2|11944.2|6
1653528860000|2022-05-26 01:34:20|11948.5|11946.5|11950.5|11948.5|11951|11949|11948.4|11946.4|37
1653528870000|2022-05-26 01:34:30|11950.6|11948.6|11951|11949|11952.6|11950.6|11950.4|11948.4|26
1653528880000|2022-05-26 01:34:40|11950.9|11948.9|11951.2|11949.2|11951.5|11949.5|11950.5|11948.5|12
1653528890000|2022-05-26 01:34:50|11951.1|11949.1|11951.2|11949.2|11951.2|11949.2|11949|11947|49
1653528900000|2022-05-26 01:35:00|11951|11949|11948.4|11946.4|11951|11949|11947.4|11945.4|20
1653528910000|2022-05-26 01:35:10|11948.2|11946.2|11949.6|11947.6|11949.7|11947.7|11947.7|11945.7|6
1653528920000|2022-05-26 01:35:20|11949.7|11947.7|11949.5|11947.5|11949.7|11947.7|11948.5|11946.5|8
1653528930000|2022-05-26 01:35:30|11949.4|11947.4|11947.7|11945.7|11949.5|11947.5|11947.6|11945.6|4
1653528940000|2022-05-26 01:35:40|11947.6|11945.6|11947.2|11945.2|11947.6|11945.6|11947|11945|10
1653528950000|2022-05-26 01:35:50|11947.4|11945.4|11946.6|11944.6|11948.1|11946.1|11946.6|11944.6|16
1653528960000|2022-05-26 01:36:00|11946.9|11944.9|11939.4|11937.4|11947|11945|11939.1|11937.1|103
1653528970000|2022-05-26 01:36:10|11939.1|11937.1|11938|11936|11939.9|11937.9|11937.9|11935.9|61
1653528980000|2022-05-26 01:36:20|11937.7|11935.7|11933.9|11931.9|11937.7|11935.7|11931|11929|122
1653528990000|2022-05-26 01:36:30|11933.6|11931.6|11932|11930|11935.5|11933.5|11932|11930|39
1653529000000|2022-05-26 01:36:40|11931.7|11929.7|11933.6|11931.6|11934.5|11932.5|11931|11929|40
1653529010000|2022-05-26 01:36:50|11934.1|11932.1|11935.1|11933.1|11935.1|11933.1|11933|11931|21
1653529020000|2022-05-26 01:37:00|11935.5|11933.5|11936.7|11934.7|11936.7|11934.7|11935.1|11933.1|12
1653529030000|2022-05-26 01:37:10|11936.6|11934.6|11937.6|11935.6|11938.5|11936.5|11935.7|11933.7|34
1653529040000|2022-05-26 01:37:20|11937.5|11935.5|11936.9|11934.9|11937.9|11935.9|11936.2|11934.2|22
1653529050000|2022-05-26 01:37:30|11936.7|11934.7|11936|11934|11937.7|11935.7|11936|11934|15
1653529060000|2022-05-26 01:37:40|11936.1|11934.1|11932.1|11930.1|11936.2|11934.2|11932.1|11930.1|44
1653529070000|2022-05-26 01:37:50|11932|11930|11932.6|11930.6|11933.5|11931.5|11931.7|11929.7|27
1653529080000|2022-05-26 01:38:00|11933.1|11931.1|11923|11921|11933.2|11931.2|11922.6|11920.6|153
1653529090000|2022-05-26 01:38:10|11922.7|11920.7|11925|11923|11925|11923|11922.1|11920.1|56
1653529100000|2022-05-26 01:38:20|11924.9|11922.9|11924.1|11922.1|11926.9|11924.9|11923.9|11921.9|44
1653529110000|2022-05-26 01:38:30|11924.2|11922.2|11925.9|11923.9|11926.4|11924.4|11924.1|11922.1|30
1653529120000|2022-05-26 01:38:40|11926|11924|11926.2|11924.2|11926.7|11924.7|11925.6|11923.6|10
1653529130000|2022-05-26 01:38:50|11926.4|11924.4|11928.1|11926.1|11928.1|11926.1|11925.6|11923.6|41
1653529140000|2022-05-26 01:39:00|11927.9|11925.9|11930.1|11928.1|11930.1|11928.1|11927.2|11925.2|22
1653529150000|2022-05-26 01:39:10|11930.4|11928.4|11927.7|11925.7|11930.4|11928.4|11927.5|11925.5|20
1653529160000|2022-05-26 01:39:20|11927.9|11925.9|11928.5|11926.5|11928.7|11926.7|11927.7|11925.7|7
1653529170000|2022-05-26 01:39:30|11928.4|11926.4|11927.4|11925.4|11928.5|11926.5|11927|11925|22
1653529180000|2022-05-26 01:39:40|11927.1|11925.1|11927.2|11925.2|11927.6|11925.6|11926.6|11924.6|14
1653529190000|2022-05-26 01:39:50|11927.1|11925.1|11929|11927|11929.2|11927.2|11927.1|11925.1|12
1653529200000|2022-05-26 01:40:00|11929.1|11927.1|11925.9|11923.9|11929.4|11927.4|11925.9|11923.9|18
1653529210000|2022-05-26 01:40:10|11926.1|11924.1|11925.5|11923.5|11928.2|11926.2|11925.4|11923.4|18
1653529220000|2022-05-26 01:40:20|11925.6|11923.6|11926.9|11924.9|11927.6|11925.6|11925.6|11923.6|6
1653529230000|2022-05-26 01:40:30|11926|11924|11924.9|11922.9|11926.9|11924.9|11924.9|11922.9|16
1653529240000|2022-05-26 01:40:40|11925|11923|11926.2|11924.2|11926.2|11924.2|11924.9|11922.9|14
1653529250000|2022-05-26 01:40:50|11925.7|11923.7|11925|11923|11926.9|11924.9|11924.9|11922.9|8
1653529260000|2022-05-26 01:41:00|11925.2|11923.2|11927|11925|11927.2|11925.2|11923|11921|33
1653529270000|2022-05-26 01:41:10|11927.1|11925.1|11929.5|11927.5|11930.5|11928.5|11927.1|11925.1|31
1653529280000|2022-05-26 01:41:20|11929.6|11927.6|11930.4|11928.4|11930.4|11928.4|11927.7|11925.7|12
1653529290000|2022-05-26 01:41:30|11931.5|11929.5|11930.6|11928.6|11932.4|11930.4|11930.5|11928.5|26
1653529300000|2022-05-26 01:41:40|11931.4|11929.4|11932.6|11930.6|11934.2|11932.2|11930.9|11928.9|57
1653529310000|2022-05-26 01:41:50|11932.5|11930.5|11931.9|11929.9|11932.5|11930.5|11930.7|11928.7|32
1653529320000|2022-05-26 01:42:00|11931.7|11929.7|11929.7|11927.7|11932.4|11930.4|11929|11927|26
1653529330000|2022-05-26 01:42:10|11929.9|11927.9|11931.1|11929.1|11931.1|11929.1|11928.6|11926.6|11
1653529340000|2022-05-26 01:42:20|11931.5|11929.5|11933.1|11931.1|11933.6|11931.6|11931.1|11929.1|14
1653529350000|2022-05-26 01:42:30|11933|11931|11932.4|11930.4|11934.1|11932.1|11932.4|11930.4|12
1653529360000|2022-05-26 01:42:40|11932.2|11930.2|11933.1|11931.1|11933.6|11931.6|11932.2|11930.2|7
1653529370000|2022-05-26 01:42:50|11933.2|11931.2|11935.4|11933.4|11935.4|11933.4|11933.1|11931.1|15
1653529380000|2022-05-26 01:43:00|11935.2|11933.2|11933.5|11931.5|11935.4|11933.4|11932.6|11930.6|39
1653529390000|2022-05-26 01:43:10|11933.1|11931.1|11930.7|11928.7|11933.2|11931.2|11930.2|11928.2|20
1653529400000|2022-05-26 01:43:20|11930.9|11928.9|11932.4|11930.4|11933.5|11931.5|11930.9|11928.9|6
1653529410000|2022-05-26 01:43:30|11932.2|11930.2|11934.7|11932.7|11934.9|11932.9|11931|11929|32
1653529420000|2022-05-26 01:43:40|11934.9|11932.9|11935.7|11933.7|11936.1|11934.1|11933.9|11931.9|28
1653529430000|2022-05-26 01:43:50|11935.1|11933.1|11934.7|11932.7|11935.6|11933.6|11934.6|11932.6|33
1653529440000|2022-05-26 01:44:00|11934.4|11932.4|11935.6|11933.6|11935.6|11933.6|11934.4|11932.4|5
1653529450000|2022-05-26 01:44:10|11935.5|11933.5|11935|11933|11935.5|11933.5|11934.2|11932.2|18
1653529460000|2022-05-26 01:44:20|11935.4|11933.4|11936|11934|11936|11934|11934.9|11932.9|14
1653529470000|2022-05-26 01:44:30|11936.2|11934.2|11933.7|11931.7|11936.6|11934.6|11932.6|11930.6|30
1653529480000|2022-05-26 01:44:40|11933.9|11931.9|11934|11932|11934.5|11932.5|11932.9|11930.9|12
1653529490000|2022-05-26 01:44:50|11933.2|11931.2|11931.5|11929.5|11933.2|11931.2|11931.2|11929.2|14
1653529500000|2022-05-26 01:45:00|11931.4|11929.4|11933.5|11931.5|11934.1|11932.1|11930|11928|29
1653529510000|2022-05-26 01:45:10|11932.9|11930.9|11935.2|11933.2|11935.9|11933.9|11932.5|11930.5|6
1653529520000|2022-05-26 01:45:20|11935.1|11933.1|11935.7|11933.7|11936.5|11934.5|11935.1|11933.1|11
1653529530000|2022-05-26 01:45:30|11935.9|11933.9|11936.2|11934.2|11937|11935|11935.7|11933.7|12
1653529540000|2022-05-26 01:45:40|11936.5|11934.5|11935.7|11933.7|11936.5|11934.5|11934.6|11932.6|11
1653529550000|2022-05-26 01:45:50|11935.6|11933.6|11935|11933|11936.2|11934.2|11933.6|11931.6|15
1653529560000|2022-05-26 01:46:00|11934.9|11932.9|11935|11933|11935.4|11933.4|11933.7|11931.7|9
1653529570000|2022-05-26 01:46:10|11934.9|11932.9|11934.5|11932.5|11935.4|11933.4|11934.2|11932.2|3
1653529580000|2022-05-26 01:46:20|11934.1|11932.1|11934.7|11932.7|11935.2|11933.2|11933.5|11931.5|7
1653529590000|2022-05-26 01:46:30|11934.9|11932.9|11935.5|11933.5|11935.6|11933.6|11934.4|11932.4|9
1653529600000|2022-05-26 01:46:40|11935.4|11933.4|11936.7|11934.7|11937.2|11935.2|11935.4|11933.4|16
1653529610000|2022-05-26 01:46:50|11936.9|11934.9|11936.4|11934.4|11937|11935|11936.1|11934.1|8
1653529620000|2022-05-26 01:47:00|11936.5|11934.5|11935.9|11933.9|11936.5|11934.5|11934.4|11932.4|7
1653529630000|2022-05-26 01:47:10|11936|11934|11933.9|11931.9|11936.5|11934.5|11933.9|11931.9|51
1653529640000|2022-05-26 01:47:20|11933.7|11931.7|11933|11931|11934|11932|11932.7|11930.7|9
1653529650000|2022-05-26 01:47:30|11933.1|11931.1|11933.4|11931.4|11933.6|11931.6|11933|11931|6
1653529660000|2022-05-26 01:47:40|11933.2|11931.2|11933.2|11931.2|11933.6|11931.6|11933|11931|2
1653529670000|2022-05-26 01:47:50|11933.1|11931.1|11932.9|11930.9|11933.4|11931.4|11931.5|11929.5|16
1653529680000|2022-05-26 01:48:00|11932.7|11930.7|11929|11927|11932.7|11930.7|11928.1|11926.1|35
1653529690000|2022-05-26 01:48:10|11928.6|11926.6|11928.5|11926.5|11928.9|11926.9|11926.2|11924.2|25
1653529700000|2022-05-26 01:48:20|11928.6|11926.6|11924.1|11922.1|11928.7|11926.7|11923.5|11921.5|59
1653529710000|2022-05-26 01:48:30|11924|11922|11923.5|11921.5|11924.5|11922.5|11923|11921|30
1653529720000|2022-05-26 01:48:40|11923.4|11921.4|11921.1|11919.1|11924.2|11922.2|11920.4|11918.4|44
1653529730000|2022-05-26 01:48:50|11921.2|11919.2|11921.1|11919.1|11922.4|11920.4|11918.7|11916.7|75
1653529740000|2022-05-26 01:49:00|11921.2|11919.2|11923.5|11921.5|11924.7|11922.7|11920.6|11918.6|39
1653529750000|2022-05-26 01:49:10|11923.4|11921.4|11923.9|11921.9|11924|11922|11922.5|11920.5|35
1653529760000|2022-05-26 01:49:20|11923.7|11921.7|11924.4|11922.4|11924.4|11922.4|11922.9|11920.9|11
1653529770000|2022-05-26 01:49:30|11924.2|11922.2|11925.2|11923.2|11926.2|11924.2|11923.9|11921.9|19
1653529780000|2022-05-26 01:49:40|11925.5|11923.5|11926.2|11924.2|11926.2|11924.2|11925.4|11923.4|4
1653529790000|2022-05-26 01:49:50|11926.4|11924.4|11926.2|11924.2|11926.5|11924.5|11925.4|11923.4|7
1653529800000|2022-05-26 01:50:00|11926.1|11924.1|11926.5|11924.5|11926.9|11924.9|11925.2|11923.2|7
1653529810000|2022-05-26 01:50:10|11926.6|11924.6|11928.2|11926.2|11929.6|11927.6|11926.5|11924.5|43
1653529820000|2022-05-26 01:50:20|11928.4|11926.4|11925|11923|11928.9|11926.9|11924.7|11922.7|16
1653529830000|2022-05-26 01:50:30|11924.7|11922.7|11925|11923|11925.1|11923.1|11923.9|11921.9|5
1653529840000|2022-05-26 01:50:40|11924.9|11922.9|11923.5|11921.5|11924.9|11922.9|11923.5|11921.5|26
1653529850000|2022-05-26 01:50:50|11923.4|11921.4|11925.4|11923.4|11925.4|11923.4|11923.1|11921.1|10
1653529860000|2022-05-26 01:51:00|11925.2|11923.2|11924.9|11922.9|11926.4|11924.4|11924.6|11922.6|8
1653529870000|2022-05-26 01:51:10|11925|11923|11925.4|11923.4|11925.9|11923.9|11924.5|11922.5|3
1653529880000|2022-05-26 01:51:20|11925.7|11923.7|11929|11927|11929|11927|11925.7|11923.7|17
1653529890000|2022-05-26 01:51:30|11928.9|11926.9|11929.5|11927.5|11930|11928|11928.9|11926.9|24
1653529900000|2022-05-26 01:51:40|11929.4|11927.4|11928|11926|11929.4|11927.4|11928|11926|2
1653529910000|2022-05-26 01:51:50|11928.1|11926.1|11926.9|11924.9|11928.5|11926.5|11925.9|11923.9|5
1653529920000|2022-05-26 01:52:00|11927|11925|11923.7|11921.7|11927|11925|11923.6|11921.6|32
1653529930000|2022-05-26 01:52:10|11923.9|11921.9|11923.9|11921.9|11924.7|11922.7|11923.7|11921.7|6
1653529940000|2022-05-26 01:52:20|11923.5|11921.5|11925.4|11923.4|11926.5|11924.5|11923.5|11921.5|19
1653529950000|2022-05-26 01:52:30|11925.9|11923.9|11926.7|11924.7|11926.9|11924.9|11925.7|11923.7|1
1653529960000|2022-05-26 01:52:40|11926.9|11924.9|11925.9|11923.9|11926.9|11924.9|11925.2|11923.2|1
1653529970000|2022-05-26 01:52:50|11926.1|11924.1|11927|11925|11927|11925|11926.1|11924.1|5
1653529980000|2022-05-26 01:53:00|11926.9|11924.9|11928.1|11926.1|11928.1|11926.1|11926.9|11924.9|5
1653529990000|2022-05-26 01:53:10|11927.6|11925.6|11927.4|11925.4|11928|11926|11927.1|11925.1|4
1653530000000|2022-05-26 01:53:20|11927.2|11925.2|11927|11925|11927.7|11925.7|11926.6|11924.6|7
1653530010000|2022-05-26 01:53:30|11927.1|11925.1|11927.7|11925.7|11928.1|11926.1|11927|11925|2
1653530020000|2022-05-26 01:53:40|11928.1|11926.1|11927.9|11925.9|11928.1|11926.1|11927|11925|6
1653530030000|2022-05-26 01:53:50|11928.7|11926.7|11929.4|11927.4|11930.1|11928.1|11928.5|11926.5|13
1653530040000|2022-05-26 01:54:00|11929.5|11927.5|11929.1|11927.1|11929.5|11927.5|11927.7|11925.7|5
1653530050000|2022-05-26 01:54:10|11929.2|11927.2|11928.6|11926.6|11930.5|11928.5|11928.6|11926.6|8
1653530060000|2022-05-26 01:54:20|11928.7|11926.7|11929.6|11927.6|11929.9|11927.9|11928.7|11926.7|8
1653530070000|2022-05-26 01:54:30|11930|11928|11928|11926|11930.4|11928.4|11927.7|11925.7|17
1653530080000|2022-05-26 01:54:40|11928.1|11926.1|11927.2|11925.2|11928.7|11926.7|11926.9|11924.9|4
1653530090000|2022-05-26 01:54:50|11927.4|11925.4|11926.5|11924.5|11927.6|11925.6|11926|11924|10
1653530100000|2022-05-26 01:55:00|11926.4|11924.4|11924.2|11922.2|11926.4|11924.4|11922.4|11920.4|41
1653530110000|2022-05-26 01:55:10|11924.4|11922.4|11923.5|11921.5|11924.5|11922.5|11922.9|11920.9|6
1653530120000|2022-05-26 01:55:20|11923.4|11921.4|11922.2|11920.2|11924|11922|11921.7|11919.7|16
1653530130000|2022-05-26 01:55:30|11922.4|11920.4|11923.7|11921.7|11924.1|11922.1|11922.4|11920.4|11
1653530140000|2022-05-26 01:55:40|11923.6|11921.6|11924.5|11922.5|11924.5|11922.5|11923.6|11921.6|7
1653530150000|2022-05-26 01:55:50|11924.4|11922.4|11914.7|11912.7|11924.4|11922.4|11914.7|11912.7|84
1653530160000|2022-05-26 01:56:00|11914.9|11912.9|11914.2|11912.2|11918.2|11916.2|11914|11912|69
1653530170000|2022-05-26 01:56:10|11914.1|11912.1|11912.9|11910.9|11915.2|11913.2|11911.9|11909.9|50
1653530180000|2022-05-26 01:56:20|11913|11911|11911.1|11909.1|11914.5|11912.5|11911|11909|75
1653530190000|2022-05-26 01:56:30|11911|11909|11910.7|11908.7|11911.2|11909.2|11909.5|11907.5|51
1653530200000|2022-05-26 01:56:40|11910.9|11908.9|11909.7|11907.7|11910.9|11908.9|11907.1|11905.1|81
1653530210000|2022-05-26 01:56:50|11909.6|11907.6|11908.6|11906.6|11909.7|11907.7|11908.2|11906.2|7
1653530220000|2022-05-26 01:57:00|11908.4|11906.4|11908.7|11906.7|11909|11907|11905.7|11903.7|31
1653530230000|2022-05-26 01:57:10|11908.6|11906.6|11913.1|11911.1|11913.7|11911.7|11908.5|11906.5|34
1653530240000|2022-05-26 01:57:20|11913.2|11911.2|11914.5|11912.5|11914.9|11912.9|11913|11911|11
1653530250000|2022-05-26 01:57:30|11914.6|11912.6|11915.2|11913.2|11915.6|11913.6|11914|11912|14
1653530260000|2022-05-26 01:57:40|11915.4|11913.4|11913.5|11911.5|11917.2|11915.2|11913.5|11911.5|20
1653530270000|2022-05-26 01:57:50|11913.4|11911.4|11913.7|11911.7|11914.5|11912.5|11913.2|11911.2|2
1653530280000|2022-05-26 01:58:00|11914.1|11912.1|11913.6|11911.6|11914.5|11912.5|11912.7|11910.7|9
1653530290000|2022-05-26 01:58:10|11914|11912|11914.6|11912.6|11915|11913|11912.6|11910.6|13
1653530300000|2022-05-26 01:58:20|11914.5|11912.5|11917.4|11915.4|11917.4|11915.4|11914.5|11912.5|26
1653530310000|2022-05-26 01:58:30|11917.5|11915.5|11917.4|11915.4|11918|11916|11915.4|11913.4|22
1653530320000|2022-05-26 01:58:40|11917.5|11915.5|11917.9|11915.9|11918.5|11916.5|11917.1|11915.1|18
1653530330000|2022-05-26 01:58:50|11918.1|11916.1|11917.4|11915.4|11919|11917|11916.7|11914.7|9
1653530340000|2022-05-26 01:59:00|11917.2|11915.2|11916.7|11914.7|11917.2|11915.2|11915.2|11913.2|14
1653530350000|2022-05-26 01:59:10|11916.6|11914.6|11914.4|11912.4|11916.6|11914.6|11914.2|11912.2|10
1653530360000|2022-05-26 01:59:20|11914.5|11912.5|11912.7|11910.7|11915.6|11913.6|11912.7|11910.7|7
1653530370000|2022-05-26 01:59:30|11912.9|11910.9|11910.1|11908.1|11913.2|11911.2|11910.1|11908.1|17
1653530380000|2022-05-26 01:59:40|11910|11908|11910.7|11908.7|11911.5|11909.5|11909|11907|34
1653530390000|2022-05-26 01:59:50|11910.6|11908.6|11910|11908|11911.4|11909.4|11910|11908|9
1653530400000|2022-05-26 02:00:00|11909.9|11907.9|11912.9|11910.9|11913|11911|11909.9|11907.9|19
1653530410000|2022-05-26 02:00:10|11912.7|11910.7|11915|11913|11915.6|11913.6|11912.7|11910.7|16
1653530420000|2022-05-26 02:00:20|11914.9|11912.9|11915.7|11913.7|11917.1|11915.1|11914.6|11912.6|22
1653530430000|2022-05-26 02:00:30|11915.6|11913.6|11915.6|11913.6|11916|11914|11914.1|11912.1|11
1653530440000|2022-05-26 02:00:40|11915.7|11913.7|11917.6|11915.6|11918.9|11916.9|11915.6|11913.6|14
1653530450000|2022-05-26 02:00:50|11918.2|11916.2|11917.9|11915.9|11918.7|11916.7|11916.1|11914.1|6
1653530460000|2022-05-26 02:01:00|11918|11916|11916.7|11914.7|11918.5|11916.5|11916.7|11914.7|14
1653530470000|2022-05-26 02:01:10|11916.9|11914.9|11916.5|11914.5|11917.4|11915.4|11915.7|11913.7|8
1653530480000|2022-05-26 02:01:20|11917.1|11915.1|11916.6|11914.6|11917.5|11915.5|11916.4|11914.4|1
1653530490000|2022-05-26 02:01:30|11916.5|11914.5|11915.6|11913.6|11917.1|11915.1|11915.6|11913.6|4
1653530500000|2022-05-26 02:01:40|11915.9|11913.9|11916.2|11914.2|11916.4|11914.4|11914.1|11912.1|17
1653530510000|2022-05-26 02:01:50|11915.9|11913.9|11915.9|11913.9|11916.1|11914.1|11915.7|11913.7|2
1653530520000|2022-05-26 02:02:00|11915.5|11913.5|11915.9|11913.9|11916.4|11914.4|11914.5|11912.5|3
1653530530000|2022-05-26 02:02:10|11915.7|11913.7|11913.7|11911.7|11916|11914|11912.9|11910.9|14
1653530540000|2022-05-26 02:02:20|11913.6|11911.6|11911.2|11909.2|11913.6|11911.6|11911.1|11909.1|15
1653530550000|2022-05-26 02:02:30|11911.7|11909.7|11910.1|11908.1|11911.9|11909.9|11910.1|11908.1|18
1653530560000|2022-05-26 02:02:40|11910|11908|11910.6|11908.6|11910.9|11908.9|11909.7|11907.7|13
1653530570000|2022-05-26 02:02:50|11910.7|11908.7|11910.6|11908.6|11911.9|11909.9|11910|11908|12
1653530580000|2022-05-26 02:03:00|11911.1|11909.1|11910.7|11908.7|11911.1|11909.1|11910|11908|7
1653530590000|2022-05-26 02:03:10|11910.6|11908.6|11908|11906|11910.6|11908.6|11908|11906|24
1653530600000|2022-05-26 02:03:20|11907.7|11905.7|11909.5|11907.5|11909.5|11907.5|11907.4|11905.4|32
1653530610000|2022-05-26 02:03:30|11909.6|11907.6|11910.5|11908.5|11910.5|11908.5|11909|11907|17
1653530620000|2022-05-26 02:03:40|11910.4|11908.4|11906.7|11904.7|11910.6|11908.6|11906.6|11904.6|18
1653530630000|2022-05-26 02:03:50|11906.6|11904.6|11904.1|11902.1|11906.9|11904.9|11902.5|11900.5|60
1653530640000|2022-05-26 02:04:00|11904.2|11902.2|11903|11901|11904.7|11902.7|11901.7|11899.7|38
1653530650000|2022-05-26 02:04:10|11903.4|11901.4|11905.5|11903.5|11905.5|11903.5|11901.6|11899.6|32
1653530660000|2022-05-26 02:04:20|11905.6|11903.6|11907.7|11905.7|11907.9|11905.9|11905.5|11903.5|11
1653530670000|2022-05-26 02:04:30|11907.6|11905.6|11906.4|11904.4|11907.7|11905.7|11906.1|11904.1|13
1653530680000|2022-05-26 02:04:40|11906.5|11904.5|11905.6|11903.6|11906.7|11904.7|11905|11903|8
1653530690000|2022-05-26 02:04:50|11905.7|11903.7|11904.5|11902.5|11907.2|11905.2|11904.4|11902.4|20
1653530700000|2022-05-26 02:05:00|11904.6|11902.6|11905.2|11903.2|11905.4|11903.4|11902.4|11900.4|20
1653530710000|2022-05-26 02:05:10|11905.5|11903.5|11904.9|11902.9|11905.5|11903.5|11903.7|11901.7|3
1653530720000|2022-05-26 02:05:20|11905|11903|11907.9|11905.9|11907.9|11905.9|11905|11903|15
1653530730000|2022-05-26 02:05:30|11908|11906|11907.5|11905.5|11908.2|11906.2|11906.2|11904.2|37
1653530740000|2022-05-26 02:05:40|11908.1|11906.1|11909.5|11907.5|11909.9|11907.9|11907.6|11905.6|23
1653530750000|2022-05-26 02:05:50|11909.4|11907.4|11909.2|11907.2|11909.5|11907.5|11908.7|11906.7|5
1653530760000|2022-05-26 02:06:00|11909.1|11907.1|11909.5|11907.5|11910.2|11908.2|11908.7|11906.7|13
1653530770000|2022-05-26 02:06:10|11909.6|11907.6|11907.5|11905.5|11909.6|11907.6|11907.1|11905.1|32
1653530780000|2022-05-26 02:06:20|11907.2|11905.2|11902.4|11900.4|11907.2|11905.2|11902.4|11900.4|18
1653530790000|2022-05-26 02:06:30|11902.5|11900.5|11904.5|11902.5|11904.5|11902.5|11902.4|11900.4|5
1653530800000|2022-05-26 02:06:40|11904.6|11902.6|11905.2|11903.2|11906.1|11904.1|11904|11902|9
1653530810000|2022-05-26 02:06:50|11905.1|11903.1|11903.5|11901.5|11905.1|11903.1|11903|11901|4
1653530820000|2022-05-26 02:07:00|11903.6|11901.6|11904.2|11902.2|11904.9|11902.9|11903|11901|8
1653530830000|2022-05-26 02:07:10|11904.4|11902.4|11905.4|11903.4|11905.5|11903.5|11903.4|11901.4|5
1653530840000|2022-05-26 02:07:20|11903.5|11901.5|11904.5|11902.5|11904.7|11902.7|11903.5|11901.5|23
1653530850000|2022-05-26 02:07:30|11904.7|11902.7|11905.5|11903.5|11906.5|11904.5|11903.9|11901.9|18
1653530860000|2022-05-26 02:07:40|11905.7|11903.7|11905.5|11903.5|11906.1|11904.1|11905.4|11903.4|3
1653530870000|2022-05-26 02:07:50|11905.6|11903.6|11908.7|11906.7|11909.7|11907.7|11905.6|11903.6|38
1653530880000|2022-05-26 02:08:00|11908.9|11906.9|11908.7|11906.7|11910|11908|11908.1|11906.1|8
1653530890000|2022-05-26 02:08:10|11908.1|11906.1|11907.5|11905.5|11908.6|11906.6|11906.7|11904.7|18
1653530900000|2022-05-26 02:08:20|11907.4|11905.4|11907.4|11905.4|11907.6|11905.6|11906.2|11904.2|15
1653530910000|2022-05-26 02:08:30|11907|11905|11907.7|11905.7|11907.7|11905.7|11907|11905|13
1653530920000|2022-05-26 02:08:40|11907.9|11905.9|11906.1|11904.1|11907.9|11905.9|11906|11904|5
1653530930000|2022-05-26 02:08:50|11906.2|11904.2|11909.6|11907.6|11909.9|11907.9|11906.1|11904.1|10
1653530940000|2022-05-26 02:09:00|11909.7|11907.7|11909.5|11907.5|11909.9|11907.9|11907.7|11905.7|11
1653530950000|2022-05-26 02:09:10|11909.2|11907.2|11909.2|11907.2|11910.5|11908.5|11908.7|11906.7|6
1653530960000|2022-05-26 02:09:20|11909.6|11907.6|11911.5|11909.5|11911.6|11909.6|11909.6|11907.6|10
1653530970000|2022-05-26 02:09:30|11911.6|11909.6|11911.5|11909.5|11913.7|11911.7|11911|11909|36
1653530980000|2022-05-26 02:09:40|11911.7|11909.7|11911|11909|11913.1|11911.1|11910.7|11908.7|27
1653530990000|2022-05-26 02:09:50|11911.1|11909.1|11913.2|11911.2|11913.2|11911.2|11910.7|11908.7|9
1653531000000|2022-05-26 02:10:00|11913.1|11911.1|11914.9|11912.9|11915|11913|11912.9|11910.9|23
1653531010000|2022-05-26 02:10:10|11914.7|11912.7|11916.5|11914.5|11916.9|11914.9|11914.7|11912.7|41
1653531020000|2022-05-26 02:10:20|11916.6|11914.6|11915.9|11913.9|11916.9|11914.9|11915.2|11913.2|13
1653531030000|2022-05-26 02:10:30|11916|11914|11916.7|11914.7|11916.9|11914.9|11915.5|11913.5|14
1653531040000|2022-05-26 02:10:40|11916.6|11914.6|11916.7|11914.7|11917.1|11915.1|11914.5|11912.5|26
1653531050000|2022-05-26 02:10:50|11916.9|11914.9|11916.4|11914.4|11917.1|11915.1|11915.9|11913.9|12
1653531060000|2022-05-26 02:11:00|11916.2|11914.2|11915|11913|11916.2|11914.2|11914.7|11912.7|20
1653531070000|2022-05-26 02:11:10|11914.9|11912.9|11912|11910|11915.1|11913.1|11911.6|11909.6|12
1653531080000|2022-05-26 02:11:20|11912.1|11910.1|11912.6|11910.6|11913.1|11911.1|11910.6|11908.6|21
1653531090000|2022-05-26 02:11:30|11912.7|11910.7|11913.1|11911.1|11913.5|11911.5|11912.5|11910.5|5
1653531100000|2022-05-26 02:11:40|11912.7|11910.7|11912.7|11910.7|11912.9|11910.9|11912.2|11910.2|4
1653531110000|2022-05-26 02:11:50|11912.5|11910.5|11911.5|11909.5|11913.4|11911.4|11911.2|11909.2|16
1653531120000|2022-05-26 02:12:00|11911.6|11909.6|11913.2|11911.2|11913.2|11911.2|11911.1|11909.1|9
1653531130000|2022-05-26 02:12:10|11912.6|11910.6|11911.5|11909.5|11913|11911|11910.5|11908.5|7
1653531140000|2022-05-26 02:12:20|11911.6|11909.6|11913|11911|11913|11911|11911.6|11909.6|4
1653531150000|2022-05-26 02:12:30|11913.5|11911.5|11909.9|11907.9|11913.6|11911.6|11909.9|11907.9|23
1653531160000|2022-05-26 02:12:40|11910|11908|11909.7|11907.7|11910.1|11908.1|11909.7|11907.7|2
1653531170000|2022-05-26 02:12:50|11910|11908|11909.2|11907.2|11910|11908|11908.9|11906.9|8
1653531180000|2022-05-26 02:13:00|11908.4|11906.4|11905.7|11903.7|11908.4|11906.4|11904.9|11902.9|50
1653531190000|2022-05-26 02:13:10|11906|11904|11905.2|11903.2|11906.9|11904.9|11905|11903|26
1653531200000|2022-05-26 02:13:20|11904.9|11902.9|11902|11900|11906.1|11904.1|11901|11899|32
1653531210000|2022-05-26 02:13:30|11901.9|11899.9|11903.7|11901.7|11903.7|11901.7|11901.9|11899.9|14
1653531220000|2022-05-26 02:13:40|11903.9|11901.9|11901.7|11899.7|11904.1|11902.1|11901.7|11899.7|17
1653531230000|2022-05-26 02:13:50|11902.1|11900.1|11903.2|11901.2|11903.4|11901.4|11902.1|11900.1|11
1653531240000|2022-05-26 02:14:00|11903.4|11901.4|11899|11897|11903.4|11901.4|11898.6|11896.6|55
1653531250000|2022-05-26 02:14:10|11899.1|11897.1|11894.7|11892.7|11899.1|11897.1|11894.1|11892.1|78
1653531260000|2022-05-26 02:14:20|11894.6|11892.6|11893.2|11891.2|11897.2|11895.2|11893|11891|71
1653531270000|2022-05-26 02:14:30|11893|11891|11893.7|11891.7|11894.6|11892.6|11892.7|11890.7|24
1653531280000|2022-05-26 02:14:40|11893.5|11891.5|11896.2|11894.2|11896.4|11894.4|11893.4|11891.4|18
1653531290000|2022-05-26 02:14:50|11896.1|11894.1|11895.2|11893.2|11897.4|11895.4|11894.7|11892.7|49
1653531300000|2022-05-26 02:15:00|11895.4|11893.4|11895.6|11893.6|11896.5|11894.5|11893.4|11891.4|24
1653531310000|2022-05-26 02:15:10|11895.9|11893.9|11896.9|11894.9|11897.5|11895.5|11895.7|11893.7|26
1653531320000|2022-05-26 02:15:20|11896.1|11894.1|11897.9|11895.9|11898|11896|11895.9|11893.9|9
1653531330000|2022-05-26 02:15:30|11898|11896|11899|11897|11901.7|11899.7|11897.4|11895.4|43
1653531340000|2022-05-26 02:15:40|11899.9|11897.9|11900|11898|11900.4|11898.4|11898.5|11896.5|33
1653531350000|2022-05-26 02:15:50|11900.1|11898.1|11899.2|11897.2|11900.9|11898.9|11898.7|11896.7|16
1653531360000|2022-05-26 02:16:00|11899.4|11897.4|11900.4|11898.4|11900.9|11898.9|11898.7|11896.7|15
1653531370000|2022-05-26 02:16:10|11900|11898|11903|11901|11903.9|11901.9|11900|11898|14
1653531380000|2022-05-26 02:16:20|11902.4|11900.4|11904.6|11902.6|11904.6|11902.6|11901|11899|9
1653531390000|2022-05-26 02:16:30|11904.5|11902.5|11904.5|11902.5|11905.5|11903.5|11903.2|11901.2|16
1653531400000|2022-05-26 02:16:40|11904.9|11902.9|11905.7|11903.7|11906.1|11904.1|11904.1|11902.1|15
1653531410000|2022-05-26 02:16:50|11905.6|11903.6|11906.2|11904.2|11906.4|11904.4|11905.1|11903.1|6
1653531420000|2022-05-26 02:17:00|11906.1|11904.1|11903.6|11901.6|11906.9|11904.9|11903.6|11901.6|24
1653531430000|2022-05-26 02:17:10|11903.4|11901.4|11902.9|11900.9|11903.9|11901.9|11901.6|11899.6|25
1653531440000|2022-05-26 02:17:20|11903|11901|11904.7|11902.7|11904.7|11902.7|11903|11901|6
1653531450000|2022-05-26 02:17:30|11904.9|11902.9|11905.5|11903.5|11906|11904|11904.9|11902.9|11
1653531460000|2022-05-26 02:17:40|11905.6|11903.6|11905.7|11903.7|11906|11904|11904.9|11902.9|14
1653531470000|2022-05-26 02:17:50|11906|11904|11906.5|11904.5|11906.5|11904.5|11905.6|11903.6|27
1653531480000|2022-05-26 02:18:00|11908.1|11906.1|11907|11905|11908.1|11906.1|11906.2|11904.2|31
1653531490000|2022-05-26 02:18:10|11907.1|11905.1|11906.9|11904.9|11907.1|11905.1|11906.6|11904.6|0
1653531500000|2022-05-26 02:18:20|11907|11905|11907.5|11905.5|11907.7|11905.7|11906.7|11904.7|8
1653531510000|2022-05-26 02:18:30|11907.4|11905.4|11906.5|11904.5|11907.4|11905.4|11905.5|11903.5|7
1653531520000|2022-05-26 02:18:40|11906.4|11904.4|11906.9|11904.9|11907|11905|11906.1|11904.1|4
1653531530000|2022-05-26 02:18:50|11907|11905|11906.5|11904.5|11907|11905|11906|11904|10
1653531540000|2022-05-26 02:19:00|11906.6|11904.6|11907|11905|11907.7|11905.7|11906.5|11904.5|9
1653531550000|2022-05-26 02:19:10|11906.9|11904.9|11906.5|11904.5|11907|11905|11905.7|11903.7|13
1653531560000|2022-05-26 02:19:20|11906.2|11904.2|11905|11903|11906.7|11904.7|11904.5|11902.5|23
1653531570000|2022-05-26 02:19:30|11905.5|11903.5|11906.2|11904.2|11906.4|11904.4|11905.4|11903.4|6
1653531580000|2022-05-26 02:19:40|11905.7|11903.7|11907.2|11905.2|11907.9|11905.9|11905.6|11903.6|15
1653531590000|2022-05-26 02:19:50|11907.4|11905.4|11908.2|11906.2|11908.2|11906.2|11907|11905|10
1653531600000|2022-05-26 02:20:00|11908.7|11906.7|11909.5|11907.5|11910.4|11908.4|11908|11906|46
1653531610000|2022-05-26 02:20:10|11909.4|11907.4|11908.7|11906.7|11909.4|11907.4|11908.2|11906.2|6
1653531620000|2022-05-26 02:20:20|11908.1|11906.1|11908.9|11906.9|11910|11908|11908.1|11906.1|20
1653531630000|2022-05-26 02:20:30|11909|11907|11908.4|11906.4|11909.4|11907.4|11908.1|11906.1|8
1653531640000|2022-05-26 02:20:40|11908.2|11906.2|11908.2|11906.2|11908.7|11906.7|11908|11906|5
1653531650000|2022-05-26 02:20:50|11908.1|11906.1|11908.5|11906.5|11909|11907|11907.9|11905.9|4
1653531660000|2022-05-26 02:21:00|11908.4|11906.4|11906.7|11904.7|11908.5|11906.5|11906.4|11904.4|16
1653531670000|2022-05-26 02:21:10|11906.9|11904.9|11907.4|11905.4|11908|11906|11906.6|11904.6|13
1653531680000|2022-05-26 02:21:20|11907.5|11905.5|11908.1|11906.1|11908.4|11906.4|11907.1|11905.1|6
1653531690000|2022-05-26 02:21:30|11908|11906|11907.1|11905.1|11908.1|11906.1|11906.7|11904.7|15
1653531700000|2022-05-26 02:21:40|11907|11905|11907|11905|11907.6|11905.6|11907|11905|2
1653531710000|2022-05-26 02:21:50|11907.1|11905.1|11907.1|11905.1|11907.2|11905.2|11906.9|11904.9|1
1653531720000|2022-05-26 02:22:00|11907.2|11905.2|11906.5|11904.5|11907.5|11905.5|11906.4|11904.4|6
1653531730000|2022-05-26 02:22:10|11906.4|11904.4|11904.2|11902.2|11906.4|11904.4|11904.1|11902.1|30
1653531740000|2022-05-26 02:22:20|11903.7|11901.7|11903.1|11901.1|11904.6|11902.6|11903.1|11901.1|19
1653531750000|2022-05-26 02:22:30|11903.2|11901.2|11902.7|11900.7|11903.2|11901.2|11902|11900|14
1653531760000|2022-05-26 02:22:40|11902.6|11900.6|11902.5|11900.5|11903.4|11901.4|11902.5|11900.5|2
1653531770000|2022-05-26 02:22:50|11902.6|11900.6|11902|11900|11903.9|11901.9|11901.9|11899.9|15
1653531780000|2022-05-26 02:23:00|11902.2|11900.2|11902|11900|11902.2|11900.2|11899.9|11897.9|29
1653531790000|2022-05-26 02:23:10|11901.9|11899.9|11899.1|11897.1|11902.1|11900.1|11899.1|11897.1|19
1653531800000|2022-05-26 02:23:20|11899|11897|11896.7|11894.7|11899|11897|11896.4|11894.4|49
1653531810000|2022-05-26 02:23:30|11897|11895|11897.1|11895.1|11897.6|11895.6|11896.5|11894.5|9
1653531820000|2022-05-26 02:23:40|11897.4|11895.4|11904.7|11902.7|11905.5|11903.5|11897.4|11895.4|48
1653531830000|2022-05-26 02:23:50|11904|11902|11904|11902|11904.6|11902.6|11903.1|11901.1|16
1653531840000|2022-05-26 02:24:00|11904.1|11902.1|11904.2|11902.2|11905.1|11903.1|11903.9|11901.9|12
1653531850000|2022-05-26 02:24:10|11904.1|11902.1|11905.5|11903.5|11905.6|11903.6|11903.4|11901.4|5
1653531860000|2022-05-26 02:24:20|11905.4|11903.4|11906.5|11904.5|11906.9|11904.9|11904.9|11902.9|17
1653531870000|2022-05-26 02:24:30|11905.7|11903.7|11906.7|11904.7|11906.9|11904.9|11905|11903|14
1653531880000|2022-05-26 02:24:40|11907.1|11905.1|11908.1|11906.1|11908.2|11906.2|11906.7|11904.7|20
1653531890000|2022-05-26 02:24:50|11907.9|11905.9|11907.1|11905.1|11907.9|11905.9|11907|11905|7
1653531900000|2022-05-26 02:25:00|11907.4|11905.4|11908.5|11906.5|11908.7|11906.7|11907.1|11905.1|15
1653531910000|2022-05-26 02:25:10|11908.4|11906.4|11907|11905|11908.7|11906.7|11906.7|11904.7|27
1653531920000|2022-05-26 02:25:20|11906.9|11904.9|11905.9|11903.9|11907.1|11905.1|11904.9|11902.9|23
1653531930000|2022-05-26 02:25:30|11906.4|11904.4|11906.7|11904.7|11907|11905|11905.5|11903.5|21
1653531940000|2022-05-26 02:25:40|11906.6|11904.6|11908.7|11906.7|11910.1|11908.1|11906|11904|30
1653531950000|2022-05-26 02:25:50|11908.9|11906.9|11910.9|11908.9|11911.5|11909.5|11908.9|11906.9|28
1653531960000|2022-05-26 02:26:00|11911.1|11909.1|11910.4|11908.4|11911.4|11909.4|11910.1|11908.1|31
1653531970000|2022-05-26 02:26:10|11910.2|11908.2|11908.7|11906.7|11910.4|11908.4|11908.7|11906.7|16
1653531980000|2022-05-26 02:26:20|11908.4|11906.4|11909.9|11907.9|11909.9|11907.9|11908.1|11906.1|19
1653531990000|2022-05-26 02:26:30|11910.1|11908.1|11910.4|11908.4|11910.9|11908.9|11910.1|11908.1|14
1653532000000|2022-05-26 02:26:40|11910.5|11908.5|11910.2|11908.2|11910.9|11908.9|11909.9|11907.9|4
1653532010000|2022-05-26 02:26:50|11910.1|11908.1|11911.1|11909.1|11911.2|11909.2|11910.1|11908.1|8
1653532020000|2022-05-26 02:27:00|11911|11909|11912.4|11910.4|11913.5|11911.5|11910.9|11908.9|53
1653532030000|2022-05-26 02:27:10|11912.1|11910.1|11913.6|11911.6|11914|11912|11911.5|11909.5|27
1653532040000|2022-05-26 02:27:20|11913|11911|11912.7|11910.7|11913.7|11911.7|11911.5|11909.5|17
1653532050000|2022-05-26 02:27:30|11912.5|11910.5|11912.6|11910.6|11912.6|11910.6|11911|11909|22
1653532060000|2022-05-26 02:27:40|11912.7|11910.7|11912.5|11910.5|11912.9|11910.9|11912|11910|5
1653532070000|2022-05-26 02:27:50|11912.6|11910.6|11913.6|11911.6|11914.4|11912.4|11912.6|11910.6|18
1653532080000|2022-05-26 02:28:00|11913.5|11911.5|11914.2|11912.2|11914.9|11912.9|11913.4|11911.4|17
1653532090000|2022-05-26 02:28:10|11914.1|11912.1|11914.5|11912.5|11914.7|11912.7|11913|11911|4
1653532100000|2022-05-26 02:28:20|11914|11912|11913|11911|11914.5|11912.5|11912.2|11910.2|26
1653532110000|2022-05-26 02:28:30|11912.9|11910.9|11913.2|11911.2|11913.5|11911.5|11911.9|11909.9|15
1653532120000|2022-05-26 02:28:40|11913.5|11911.5|11912|11910|11913.9|11911.9|11911|11909|4
1653532130000|2022-05-26 02:28:50|11911.9|11909.9|11911.6|11909.6|11912.1|11910.1|11911.5|11909.5|0
1653532140000|2022-05-26 02:29:00|11912.1|11910.1|11910|11908|11912.7|11910.7|11909.9|11907.9|8
1653532150000|2022-05-26 02:29:10|11910.1|11908.1|11909.7|11907.7|11910.5|11908.5|11909.6|11907.6|6
1653532160000|2022-05-26 02:29:20|11909|11907|11909.1|11907.1|11909.1|11907.1|11907.7|11905.7|12
1653532170000|2022-05-26 02:29:30|11909|11907|11910.1|11908.1|11911.1|11909.1|11909|11907|52
1653532180000|2022-05-26 02:29:40|11909.9|11907.9|11910|11908|11910.4|11908.4|11909.5|11907.5|4
1653532190000|2022-05-26 02:29:50|11910.1|11908.1|11910.2|11908.2|11910.4|11908.4|11909.6|11907.6|7
1653532200000|2022-05-26 02:30:00|11910.4|11908.4|11911|11909|11912.4|11910.4|11910.2|11908.2|19
1653532210000|2022-05-26 02:30:10|11911.2|11909.2|11911.5|11909.5|11911.7|11909.7|11909.6|11907.6|58
1653532220000|2022-05-26 02:30:20|11911.1|11909.1|11912.5|11910.5|11912.6|11910.6|11910.6|11908.6|17
1653532230000|2022-05-26 02:30:30|11912.4|11910.4|11912.9|11910.9|11912.9|11910.9|11912.2|11910.2|1
1653532240000|2022-05-26 02:30:40|11912.7|11910.7|11912.4|11910.4|11913.2|11911.2|11911.9|11909.9|9
1653532250000|2022-05-26 02:30:50|11913|11911|11913.6|11911.6|11913.9|11911.9|11912.9|11910.9|8
1653532260000|2022-05-26 02:31:00|11913.7|11911.7|11914.2|11912.2|11914.7|11912.7|11913.4|11911.4|9
1653532270000|2022-05-26 02:31:10|11914.5|11912.5|11914.4|11912.4|11914.5|11912.5|11914.1|11912.1|3
1653532280000|2022-05-26 02:31:20|11914.2|11912.2|11913.7|11911.7|11915.4|11913.4|11913.4|11911.4|11
1653532290000|2022-05-26 02:31:30|11913.1|11911.1|11912.5|11910.5|11913.4|11911.4|11912.1|11910.1|10
1653532300000|2022-05-26 02:31:40|11912.4|11910.4|11912.5|11910.5|11912.7|11910.7|11912.1|11910.1|4
1653532310000|2022-05-26 02:31:50|11912.2|11910.2|11912.1|11910.1|11912.6|11910.6|11911.6|11909.6|3
1653532320000|2022-05-26 02:32:00|11912|11910|11912.9|11910.9|11913|11911|11911.6|11909.6|4
1653532330000|2022-05-26 02:32:10|11913|11911|11914.1|11912.1|11915.1|11913.1|11912.7|11910.7|8
1653532340000|2022-05-26 02:32:20|11913.7|11911.7|11913.7|11911.7|11913.7|11911.7|11913.4|11911.4|2
1653532350000|2022-05-26 02:32:30|11913.6|11911.6|11915.1|11913.1|11915.9|11913.9|11913.6|11911.6|24
1653532360000|2022-05-26 02:32:40|11915.2|11913.2|11915.2|11913.2|11915.7|11913.7|11914.9|11912.9|3
1653532370000|2022-05-26 02:32:50|11915.7|11913.7|11915.9|11913.9|11916|11914|11914.9|11912.9|8
1653532380000|2022-05-26 02:33:00|11915.5|11913.5|11915.2|11913.2|11915.7|11913.7|11914.2|11912.2|27
1653532390000|2022-05-26 02:33:10|11915|11913|11915.5|11913.5|11915.6|11913.6|11914.5|11912.5|6
1653532400000|2022-05-26 02:33:20|11915.4|11913.4|11915.2|11913.2|11915.9|11913.9|11914.7|11912.7|4
1653532410000|2022-05-26 02:33:30|11915|11913|11915.1|11913.1|11915.9|11913.9|11914.9|11912.9|9
1653532420000|2022-05-26 02:33:40|11914.9|11912.9|11914.9|11912.9|11915.1|11913.1|11914.7|11912.7|1
1653532430000|2022-05-26 02:33:50|11915|11913|11915.7|11913.7|11916.1|11914.1|11915|11913|8
1653532440000|2022-05-26 02:34:00|11915.9|11913.9|11916|11914|11916.4|11914.4|11914.9|11912.9|23
1653532450000|2022-05-26 02:34:10|11915.9|11913.9|11916.7|11914.7|11918.6|11916.6|11915.7|11913.7|61
1653532460000|2022-05-26 02:34:20|11916|11914|11917|11915|11917.1|11915.1|11915.2|11913.2|11
1653532470000|2022-05-26 02:34:30|11916.9|11914.9|11917.4|11915.4|11917.5|11915.5|11916.5|11914.5|8
1653532480000|2022-05-26 02:34:40|11917.5|11915.5|11916|11914|11917.5|11915.5|11915.5|11913.5|10
1653532490000|2022-05-26 02:34:50|11916.6|11914.6|11917.1|11915.1|11917.1|11915.1|11916.6|11914.6|5
1653532500000|2022-05-26 02:35:00|11917|11915|11916.7|11914.7|11917.6|11915.6|11916.5|11914.5|5
1653532510000|2022-05-26 02:35:10|11916.5|11914.5|11915.5|11913.5|11916.6|11914.6|11914.9|11912.9|18
1653532520000|2022-05-26 02:35:20|11915.6|11913.6|11916.1|11914.1|11916.2|11914.2|11915.2|11913.2|8
1653532530000|2022-05-26 02:35:30|11916.2|11914.2|11916.9|11914.9|11917.1|11915.1|11916|11914|13
1653532540000|2022-05-26 02:35:40|11916.7|11914.7|11916.2|11914.2|11917.5|11915.5|11916.2|11914.2|4
1653532550000|2022-05-26 02:35:50|11916.1|11914.1|11916|11914|11916.5|11914.5|11915.7|11913.7|0
1653532560000|2022-05-26 02:36:00|11915.9|11913.9|11915|11913|11916.1|11914.1|11915|11913|11
1653532570000|2022-05-26 02:36:10|11914.9|11912.9|11913.9|11911.9|11914.9|11912.9|11913.2|11911.2|15
1653532580000|2022-05-26 02:36:20|11913.7|11911.7|11913.9|11911.9|11914.9|11912.9|11913.7|11911.7|3
1653532590000|2022-05-26 02:36:30|11913.7|11911.7|11914.4|11912.4|11914.5|11912.5|11913.7|11911.7|3
1653532600000|2022-05-26 02:36:40|11914.5|11912.5|11914.2|11912.2|11915.7|11913.7|11914.2|11912.2|12
1653532610000|2022-05-26 02:36:50|11914.4|11912.4|11914.2|11912.2|11915.5|11913.5|11914.2|11912.2|25
1653532620000|2022-05-26 02:37:00|11914.4|11912.4|11914|11912|11914.5|11912.5|11913.7|11911.7|5
1653532630000|2022-05-26 02:37:10|11913.9|11911.9|11912.7|11910.7|11914.1|11912.1|11912.4|11910.4|14
1653532640000|2022-05-26 02:37:20|11912.6|11910.6|11911.6|11909.6|11914.5|11912.5|11911.6|11909.6|20
1653532650000|2022-05-26 02:37:30|11911.7|11909.7|11912.5|11910.5|11912.7|11910.7|11911.6|11909.6|9
1653532660000|2022-05-26 02:37:40|11912.4|11910.4|11912.7|11910.7|11913.2|11911.2|11912|11910|3
1653532670000|2022-05-26 02:37:50|11912.6|11910.6|11912.6|11910.6|11912.9|11910.9|11912.4|11910.4|1
1653532680000|2022-05-26 02:38:00|11912.5|11910.5|11910.5|11908.5|11912.5|11910.5|11910.1|11908.1|16
1653532690000|2022-05-26 02:38:10|11910.4|11908.4|11911|11909|11911.7|11909.7|11910.2|11908.2|5
1653532700000|2022-05-26 02:38:20|11911.1|11909.1|11911.5|11909.5|11911.9|11909.9|11910.5|11908.5|8
1653532710000|2022-05-26 02:38:30|11911.7|11909.7|11911.2|11909.2|11911.9|11909.9|11910.7|11908.7|4
1653532720000|2022-05-26 02:38:40|11911.4|11909.4|11910.7|11908.7|11911.4|11909.4|11910.4|11908.4|7
1653532730000|2022-05-26 02:38:50|11910.4|11908.4|11909.5|11907.5|11910.9|11908.9|11909.1|11907.1|12
1653532740000|2022-05-26 02:39:00|11909.4|11907.4|11910.1|11908.1|11911.1|11909.1|11908.5|11906.5|9
1653532750000|2022-05-26 02:39:10|11909.9|11907.9|11908.9|11906.9|11909.9|11907.9|11908.6|11906.6|8
1653532760000|2022-05-26 02:39:20|11909|11907|11909.2|11907.2|11909.6|11907.6|11908.6|11906.6|11
1653532770000|2022-05-26 02:39:30|11909.1|11907.1|11909.2|11907.2|11910.4|11908.4|11909.1|11907.1|8
1653532780000|2022-05-26 02:39:40|11909.4|11907.4|11909.4|11907.4|11909.7|11907.7|11909|11907|4
1653532790000|2022-05-26 02:39:50|11909.5|11907.5|11910.6|11908.6|11910.6|11908.6|11909.2|11907.2|3
1653532800000|2022-05-26 02:40:00|11910.7|11908.7|11910.9|11908.9|11911.7|11909.7|11910.4|11908.4|6
1653532810000|2022-05-26 02:40:10|11910.7|11908.7|11912.9|11910.9|11912.9|11910.9|11910.7|11908.7|11
1653532820000|2022-05-26 02:40:20|11912.7|11910.7|11914.5|11912.5|11914.7|11912.7|11912.6|11910.6|9
1653532830000|2022-05-26 02:40:30|11914.6|11912.6|11913.7|11911.7|11914.9|11912.9|11913.1|11911.1|3
1653532840000|2022-05-26 02:40:40|11913.9|11911.9|11915|11913|11915.6|11913.6|11913.9|11911.9|3
1653532850000|2022-05-26 02:40:50|11915.1|11913.1|11915.2|11913.2|11915.5|11913.5|11915|11913|4
1653532860000|2022-05-26 02:41:00|11915.5|11913.5|11916.4|11914.4|11916.7|11914.7|11915.5|11913.5|10
1653532870000|2022-05-26 02:41:10|11916.6|11914.6|11917.5|11915.5|11917.9|11915.9|11916.5|11914.5|16
1653532880000|2022-05-26 02:41:20|11917.4|11915.4|11917.9|11915.9|11919.1|11917.1|11917.1|11915.1|35
1653532890000|2022-05-26 02:41:30|11917.7|11915.7|11915|11913|11917.7|11915.7|11914.7|11912.7|11
1653532900000|2022-05-26 02:41:40|11914.7|11912.7|11913.2|11911.2|11915.1|11913.1|11913.1|11911.1|11
1653532910000|2022-05-26 02:41:50|11913.9|11911.9|11913.1|11911.1|11914|11912|11913|11911|7
1653532920000|2022-05-26 02:42:00|11913.2|11911.2|11913.6|11911.6|11915.2|11913.2|11913.2|11911.2|7
1653532930000|2022-05-26 02:42:10|11913.7|11911.7|11912.7|11910.7|11913.9|11911.9|11912.7|11910.7|2
1653532940000|2022-05-26 02:42:20|11912.9|11910.9|11911.4|11909.4|11912.9|11910.9|11911.4|11909.4|4
1653532950000|2022-05-26 02:42:30|11911.2|11909.2|11910.9|11908.9|11911.2|11909.2|11910|11908|7
1653532960000|2022-05-26 02:42:40|11910.7|11908.7|11911|11909|11911.1|11909.1|11910.5|11908.5|3
1653532970000|2022-05-26 02:42:50|11910.9|11908.9|11909.7|11907.7|11911.1|11909.1|11909.6|11907.6|7
1653532980000|2022-05-26 02:43:00|11909.5|11907.5|11908.6|11906.6|11909.7|11907.7|11908.2|11906.2|13
1653532990000|2022-05-26 02:43:10|11909.2|11907.2|11908.1|11906.1|11909.5|11907.5|11907.9|11905.9|9
1653533000000|2022-05-26 02:43:20|11908.2|11906.2|11905.9|11903.9|11908.5|11906.5|11905.2|11903.2|29
1653533010000|2022-05-26 02:43:30|11906|11904|11904.7|11902.7|11907.9|11905.9|11903.5|11901.5|60
1653533020000|2022-05-26 02:43:40|11904.6|11902.6|11904|11902|11905.2|11903.2|11903.6|11901.6|14
1653533030000|2022-05-26 02:43:50|11904.2|11902.2|11906|11904|11906.5|11904.5|11903.7|11901.7|17
1653533040000|2022-05-26 02:44:00|11906.2|11904.2|11908.5|11906.5|11908.6|11906.6|11905.4|11903.4|19
1653533050000|2022-05-26 02:44:10|11908.4|11906.4|11908.7|11906.7|11908.7|11906.7|11906.7|11904.7|2
1653533060000|2022-05-26 02:44:20|11909.2|11907.2|11909.4|11907.4|11909.9|11907.9|11908.5|11906.5|8
1653533070000|2022-05-26 02:44:30|11909.5|11907.5|11908.7|11906.7|11909.6|11907.6|11908.7|11906.7|10
1653533080000|2022-05-26 02:44:40|11908.9|11906.9|11909|11907|11909.2|11907.2|11908.1|11906.1|5
1653533090000|2022-05-26 02:44:50|11908.9|11906.9|11910.5|11908.5|11910.6|11908.6|11907.4|11905.4|8
1653533100000|2022-05-26 02:45:00|11910.6|11908.6|11912.2|11910.2|11912.9|11910.9|11910.6|11908.6|13
1653533110000|2022-05-26 02:45:10|11912.4|11910.4|11913.1|11911.1|11913.1|11911.1|11911.7|11909.7|8
1653533120000|2022-05-26 02:45:20|11913|11911|11912.6|11910.6|11913|11911|11911.1|11909.1|6
1653533130000|2022-05-26 02:45:30|11912.7|11910.7|11912.2|11910.2|11913|11911|11912|11910|5
1653533140000|2022-05-26 02:45:40|11912.1|11910.1|11910|11908|11912.1|11910.1|11910|11908|2
1653533150000|2022-05-26 02:45:50|11910.1|11908.1|11910.4|11908.4|11911.4|11909.4|11910.1|11908.1|9
1653533160000|2022-05-26 02:46:00|11910.2|11908.2|11910.7|11908.7|11911.6|11909.6|11908.9|11906.9|12
1653533170000|2022-05-26 02:46:10|11910.5|11908.5|11911.6|11909.6|11912|11910|11910.4|11908.4|3
1653533180000|2022-05-26 02:46:20|11911.7|11909.7|11910.2|11908.2|11912|11910|11910|11908|21
1653533190000|2022-05-26 02:46:30|11910.4|11908.4|11910.9|11908.9|11911.2|11909.2|11910|11908|1
1653533200000|2022-05-26 02:46:40|11911|11909|11911.4|11909.4|11911.6|11909.6|11910.9|11908.9|6
1653533210000|2022-05-26 02:46:50|11911.2|11909.2|11913|11911|11913.1|11911.1|11911.2|11909.2|8
1653533220000|2022-05-26 02:47:00|11912.9|11910.9|11911.7|11909.7|11912.9|11910.9|11911.6|11909.6|9
1653533230000|2022-05-26 02:47:10|11911.6|11909.6|11911.4|11909.4|11912.2|11910.2|11910.9|11908.9|8
1653533240000|2022-05-26 02:47:20|11911.5|11909.5|11910.7|11908.7|11911.9|11909.9|11910.7|11908.7|3
1653533250000|2022-05-26 02:47:30|11910.6|11908.6|11909|11907|11910.9|11908.9|11909|11907|3
1653533260000|2022-05-26 02:47:40|11908.9|11906.9|11909|11907|11909|11907|11908.4|11906.4|4
1653533270000|2022-05-26 02:47:50|11908.9|11906.9|11906.4|11904.4|11908.9|11906.9|11906.4|11904.4|4
1653533280000|2022-05-26 02:48:00|11907.1|11905.1|11906.9|11904.9|11907.1|11905.1|11906.1|11904.1|15
1653533290000|2022-05-26 02:48:10|11907|11905|11907.5|11905.5|11908.5|11906.5|11907|11905|8
1653533300000|2022-05-26 02:48:20|11907.6|11905.6|11908.4|11906.4|11908.4|11906.4|11907.4|11905.4|2
1653533310000|2022-05-26 02:48:30|11908.6|11906.6|11908.9|11906.9|11909|11907|11907.4|11905.4|2
1653533320000|2022-05-26 02:48:40|11909|11907|11909.5|11907.5|11909.5|11907.5|11908.9|11906.9|4
1653533330000|2022-05-26 02:48:50|11909.6|11907.6|11909|11907|11909.7|11907.7|11908.5|11906.5|2
1653533340000|2022-05-26 02:49:00|11909.1|11907.1|11909|11907|11909.4|11907.4|11908.5|11906.5|1
1653533350000|2022-05-26 02:49:10|11909.1|11907.1|11907.1|11905.1|11909.2|11907.2|11907.1|11905.1|5
1653533360000|2022-05-26 02:49:20|11907.4|11905.4|11908.2|11906.2|11908.4|11906.4|11906.7|11904.7|11
1653533370000|2022-05-26 02:49:30|11908.1|11906.1|11907.5|11905.5|11908.1|11906.1|11907.2|11905.2|0
1653533380000|2022-05-26 02:49:40|11907.2|11905.2|11907.1|11905.1|11908.6|11906.6|11906.2|11904.2|12
1653533390000|2022-05-26 02:49:50|11907.2|11905.2|11905|11903|11907.5|11905.5|11905|11903|12
1653533400000|2022-05-26 02:50:00|11904.9|11902.9|11907.5|11905.5|11907.6|11905.6|11904.7|11902.7|6
1653533410000|2022-05-26 02:50:10|11907.4|11905.4|11908.2|11906.2|11908.2|11906.2|11906.7|11904.7|6
1653533420000|2022-05-26 02:50:20|11908|11906|11906.9|11904.9|11908.2|11906.2|11906.5|11904.5|2
1653533430000|2022-05-26 02:50:30|11907|11905|11906.7|11904.7|11907|11905|11905.9|11903.9|3
1653533440000|2022-05-26 02:50:40|11906.6|11904.6|11908|11906|11908|11906|11905.7|11903.7|12
1653533450000|2022-05-26 02:50:50|11908.1|11906.1|11908.2|11906.2|11908.4|11906.4|11907.4|11905.4|1
1653533460000|2022-05-26 02:51:00|11908|11906|11908.7|11906.7|11908.7|11906.7|11907|11905|2
1653533470000|2022-05-26 02:51:10|11909.2|11907.2|11909.2|11907.2|11909.5|11907.5|11908.5|11906.5|11
1653533480000|2022-05-26 02:51:20|11909.4|11907.4|11909.1|11907.1|11909.9|11907.9|11908.9|11906.9|2
1653533490000|2022-05-26 02:51:30|11909|11907|11908.4|11906.4|11909.1|11907.1|11908.1|11906.1|0
1653533500000|2022-05-26 02:51:40|11908.2|11906.2|11908.1|11906.1|11908.5|11906.5|11907.6|11905.6|2
1653533510000|2022-05-26 02:51:50|11908|11906|11908.4|11906.4|11908.5|11906.5|11908|11906|0
1653533520000|2022-05-26 02:52:00|11908.7|11906.7|11909.1|11907.1|11909.1|11907.1|11908.1|11906.1|1
1653533530000|2022-05-26 02:52:10|11909|11907|11909.1|11907.1|11909.2|11907.2|11908.6|11906.6|1
1653533540000|2022-05-26 02:52:20|11909|11907|11908|11906|11909.6|11907.6|11908|11906|8
1653533550000|2022-05-26 02:52:30|11908.1|11906.1|11908.4|11906.4|11908.4|11906.4|11908.1|11906.1|2
1653533560000|2022-05-26 02:52:40|11908.2|11906.2|11909.5|11907.5|11909.5|11907.5|11908.2|11906.2|1
1653533570000|2022-05-26 02:52:50|11909.6|11907.6|11910|11908|11910|11908|11909.5|11907.5|6
1653533580000|2022-05-26 02:53:00|11909.9|11907.9|11911.5|11909.5|11912.1|11910.1|11909.6|11907.6|9
1653533590000|2022-05-26 02:53:10|11911.4|11909.4|11910.4|11908.4|11911.5|11909.5|11910.4|11908.4|1
1653533600000|2022-05-26 02:53:20|11910.2|11908.2|11911.4|11909.4|11911.7|11909.7|11910.2|11908.2|8
1653533610000|2022-05-26 02:53:30|11911.5|11909.5|11911.4|11909.4|11911.9|11909.9|11911.4|11909.4|0
1653533620000|2022-05-26 02:53:40|11910.7|11908.7|11910.5|11908.5|11910.9|11908.9|11910|11908|4
1653533630000|2022-05-26 02:53:50|11910.4|11908.4|11910.5|11908.5|11910.6|11908.6|11910.1|11908.1|0
1653533640000|2022-05-26 02:54:00|11910.6|11908.6|11912.5|11910.5|11912.7|11910.7|11910.6|11908.6|6
1653533650000|2022-05-26 02:54:10|11912.1|11910.1|11911.4|11909.4|11912.2|11910.2|11911.1|11909.1|4
1653533660000|2022-05-26 02:54:20|11911.5|11909.5|11912.1|11910.1|11912.1|11910.1|11910.4|11908.4|5
1653533670000|2022-05-26 02:54:30|11912|11910|11911.9|11909.9|11912.1|11910.1|11911.9|11909.9|0
1653533680000|2022-05-26 02:54:40|11912|11910|11912.1|11910.1|11912.1|11910.1|11911.4|11909.4|36
1653533690000|2022-05-26 02:54:50|11912|11910|11912.4|11910.4|11912.6|11910.6|11912|11910|1
1653533700000|2022-05-26 02:55:00|11912.5|11910.5|11911.1|11909.1|11913.4|11911.4|11911|11909|8
1653533710000|2022-05-26 02:55:10|11911.2|11909.2|11911.7|11909.7|11911.9|11909.9|11911.2|11909.2|3
1653533720000|2022-05-26 02:55:20|11911.9|11909.9|11911|11909|11911.9|11909.9|11911|11909|2
1653533730000|2022-05-26 02:55:30|11911.1|11909.1|11914.2|11912.2|11914.2|11912.2|11911.1|11909.1|10
1653533740000|2022-05-26 02:55:40|11914.5|11912.5|11913.7|11911.7|11914.7|11912.7|11913.6|11911.6|17
1653533750000|2022-05-26 02:55:50|11913.5|11911.5|11914.9|11912.9|11914.9|11912.9|11913.4|11911.4|12
1653533760000|2022-05-26 02:56:00|11914.7|11912.7|11912.5|11910.5|11914.7|11912.7|11911.6|11909.6|12
1653533770000|2022-05-26 02:56:10|11912.7|11910.7|11912.4|11910.4|11912.9|11910.9|11911.7|11909.7|5
1653533780000|2022-05-26 02:56:20|11912.2|11910.2|11910.2|11908.2|11912.2|11910.2|11910.2|11908.2|6
1653533790000|2022-05-26 02:56:30|11910.7|11908.7|11909.9|11907.9|11911.1|11909.1|11909.9|11907.9|2
1653533800000|2022-05-26 02:56:40|11909.7|11907.7|11910.4|11908.4|11910.6|11908.6|11908.1|11906.1|6
1653533810000|2022-05-26 02:56:50|11910.5|11908.5|11909.5|11907.5|11910.5|11908.5|11909|11907|2
1653533820000|2022-05-26 02:57:00|11909.4|11907.4|11909.6|11907.6|11910.6|11908.6|11909|11907|15
1653533830000|2022-05-26 02:57:10|11909.5|11907.5|11908.2|11906.2|11909.5|11907.5|11907.7|11905.7|5
1653533840000|2022-05-26 02:57:20|11909.2|11907.2|11908.5|11906.5|11909.4|11907.4|11907.9|11905.9|10
1653533850000|2022-05-26 02:57:30|11908.4|11906.4|11908.9|11906.9|11909|11907|11907.7|11905.7|6
1653533860000|2022-05-26 02:57:40|11909.1|11907.1|11908.6|11906.6|11909.1|11907.1|11908|11906|10
1653533870000|2022-05-26 02:57:50|11908.7|11906.7|11910.6|11908.6|11910.6|11908.6|11908.6|11906.6|2
1653533880000|2022-05-26 02:58:00|11910.1|11908.1|11911.2|11909.2|11911.2|11909.2|11909.9|11907.9|2
1653533890000|2022-05-26 02:58:10|11911.4|11909.4|11910.2|11908.2|11911.4|11909.4|11909.7|11907.7|6
1653533900000|2022-05-26 02:58:20|11910.1|11908.1|11909.2|11907.2|11910.1|11908.1|11909.1|11907.1|0
1653533910000|2022-05-26 02:58:30|11909.4|11907.4|11910.1|11908.1|11910.1|11908.1|11909.4|11907.4|2
1653533920000|2022-05-26 02:58:40|11910|11908|11910.4|11908.4|11910.6|11908.6|11909.9|11907.9|0
1653533930000|2022-05-26 02:58:50|11910.5|11908.5|11910.6|11908.6|11911.1|11909.1|11910.5|11908.5|0
1653533940000|2022-05-26 02:59:00|11910.5|11908.5|11909.2|11907.2|11910.5|11908.5|11909.1|11907.1|13
1653533950000|2022-05-26 02:59:10|11909.4|11907.4|11906.5|11904.5|11909.4|11907.4|11906.5|11904.5|12
1653533960000|2022-05-26 02:59:20|11907.1|11905.1|11907.2|11905.2|11907.7|11905.7|11906.4|11904.4|9
1653533970000|2022-05-26 02:59:30|11907.4|11905.4|11908.4|11906.4|11908.7|11906.7|11907.1|11905.1|8
1653533980000|2022-05-26 02:59:40|11908.2|11906.2|11908|11906|11908.2|11906.2|11907.2|11905.2|2
1653533990000|2022-05-26 02:59:50|11907.9|11905.9|11907.9|11905.9|11908|11906|11907.5|11905.5|0
1653534000000|2022-05-26 03:00:00|11907.7|11905.7|11908.5|11906.5|11909|11907|11906.9|11904.9|8
1653534010000|2022-05-26 03:00:10|11908.6|11906.6|11908.9|11906.9|11909.5|11907.5|11907.5|11905.5|3
1653534020000|2022-05-26 03:00:20|11909|11907|11909.6|11907.6|11910|11908|11908.9|11906.9|2
1653534030000|2022-05-26 03:00:30|11909.5|11907.5|11910.1|11908.1|11910.1|11908.1|11908.7|11906.7|2
1653534040000|2022-05-26 03:00:40|11909.5|11907.5|11908.4|11906.4|11909.5|11907.5|11908.4|11906.4|5
1653534050000|2022-05-26 03:00:50|11908.5|11906.5|11907.2|11905.2|11908.6|11906.6|11906.4|11904.4|11
1653534060000|2022-05-26 03:01:00|11907.4|11905.4|11908.2|11906.2|11908.5|11906.5|11907|11905|38
1653534070000|2022-05-26 03:01:10|11908.1|11906.1|11907.1|11905.1|11908.1|11906.1|11906.6|11904.6|2
1653534080000|2022-05-26 03:01:20|11907.2|11905.2|11906.7|11904.7|11907.5|11905.5|11906.7|11904.7|1
1653534090000|2022-05-26 03:01:30|11907|11905|11908.5|11906.5|11908.9|11906.9|11907|11905|17
1653534100000|2022-05-26 03:01:40|11908.1|11906.1|11907.5|11905.5|11908.5|11906.5|11907.5|11905.5|2
1653534110000|2022-05-26 03:01:50|11907.6|11905.6|11907|11905|11908|11906|11906.9|11904.9|7
1653534120000|2022-05-26 03:02:00|11906.6|11904.6|11907|11905|11907.2|11905.2|11906.2|11904.2|7
1653534130000|2022-05-26 03:02:10|11906.9|11904.9|11907.7|11905.7|11908|11906|11906.7|11904.7|5
1653534140000|2022-05-26 03:02:20|11907.6|11905.6|11907.5|11905.5|11907.6|11905.6|11907.5|11905.5|2
1653534150000|2022-05-26 03:02:30|11907.4|11905.4|11908.5|11906.5|11908.7|11906.7|11907.4|11905.4|3
1653534160000|2022-05-26 03:02:40|11908.4|11906.4|11908.7|11906.7|11909|11907|11908.4|11906.4|1
1653534170000|2022-05-26 03:02:50|11908.6|11906.6|11908|11906|11909|11907|11908|11906|4
1653534180000|2022-05-26 03:03:00|11907.5|11905.5|11906.9|11904.9|11908.2|11906.2|11906.1|11904.1|23
1653534190000|2022-05-26 03:03:10|11906.4|11904.4|11907.5|11905.5|11908.2|11906.2|11906.4|11904.4|6
1653534200000|2022-05-26 03:03:20|11907.4|11905.4|11907.9|11905.9|11908.5|11906.5|11907.4|11905.4|0
1653534210000|2022-05-26 03:03:30|11908.2|11906.2|11908.5|11906.5|11908.5|11906.5|11907.7|11905.7|4
1653534220000|2022-05-26 03:03:40|11908.4|11906.4|11908|11906|11908.5|11906.5|11907.9|11905.9|1
1653534230000|2022-05-26 03:03:50|11908.2|11906.2|11908.5|11906.5|11909.1|11907.1|11908.2|11906.2|3
1653534240000|2022-05-26 03:04:00|11908.4|11906.4|11908|11906|11908.5|11906.5|11907.6|11905.6|2
1653534250000|2022-05-26 03:04:10|11907.7|11905.7|11908.9|11906.9|11908.9|11906.9|11907.6|11905.6|4
1653534260000|2022-05-26 03:04:20|11909.2|11907.2|11908.4|11906.4|11910|11908|11908|11906|8
1653534270000|2022-05-26 03:04:30|11908.2|11906.2|11909|11907|11909|11907|11908|11906|2
1653534280000|2022-05-26 03:04:40|11908.9|11906.9|11909|11907|11909.1|11907.1|11908.1|11906.1|0
1653534290000|2022-05-26 03:04:50|11908.9|11906.9|11908|11906|11909.2|11907.2|11907.6|11905.6|4
1653534300000|2022-05-26 03:05:00|11907.9|11905.9|11906.5|11904.5|11907.9|11905.9|11905.2|11903.2|16
1653534310000|2022-05-26 03:05:10|11906.4|11904.4|11904.5|11902.5|11906.6|11904.6|11903.6|11901.6|17
1653534320000|2022-05-26 03:05:20|11904.6|11902.6|11904.9|11902.9|11905|11903|11904.1|11902.1|8
1653534330000|2022-05-26 03:05:30|11904.5|11902.5|11905.2|11903.2|11906.2|11904.2|11904.1|11902.1|9
1653534340000|2022-05-26 03:05:40|11905.4|11903.4|11906.7|11904.7|11906.7|11904.7|11904.6|11902.6|6
1653534350000|2022-05-26 03:05:50|11906.6|11904.6|11905.2|11903.2|11906.6|11904.6|11905|11903|12
1653534360000|2022-05-26 03:06:00|11905.1|11903.1|11903.9|11901.9|11905.5|11903.5|11903.7|11901.7|9
1653534370000|2022-05-26 03:06:10|11903|11901|11903.9|11901.9|11904.7|11902.7|11903|11901|49
1653534380000|2022-05-26 03:06:20|11904|11902|11903.6|11901.6|11904.2|11902.2|11903.5|11901.5|4
1653534390000|2022-05-26 03:06:30|11903.9|11901.9|11904.9|11902.9|11905.6|11903.6|11903.1|11901.1|12
1653534400000|2022-05-26 03:06:40|11905|11903|11902.6|11900.6|11905.6|11903.6|11902.6|11900.6|7
1653534410000|2022-05-26 03:06:50|11902.7|11900.7|11902.9|11900.9|11904|11902|11902.7|11900.7|1
1653534420000|2022-05-26 03:07:00|11903.1|11901.1|11903.9|11901.9|11904.7|11902.7|11903.1|11901.1|7
1653534430000|2022-05-26 03:07:10|11904.1|11902.1|11903.1|11901.1|11904.6|11902.6|11903.1|11901.1|4
1653534440000|2022-05-26 03:07:20|11903|11901|11903.7|11901.7|11904.6|11902.6|11902.9|11900.9|6
1653534450000|2022-05-26 03:07:30|11903.6|11901.6|11899.1|11897.1|11903.6|11901.6|11898.6|11896.6|58
1653534460000|2022-05-26 03:07:40|11899.6|11897.6|11899.5|11897.5|11900.6|11898.6|11899|11897|23
1653534470000|2022-05-26 03:07:50|11899.4|11897.4|11898.7|11896.7|11900|11898|11898.6|11896.6|12
1653534480000|2022-05-26 03:08:00|11898.6|11896.6|11896.6|11894.6|11898.7|11896.7|11894.6|11892.6|87
1653534490000|2022-05-26 03:08:10|11896.4|11894.4|11895.5|11893.5|11896.4|11894.4|11894|11892|37
1653534500000|2022-05-26 03:08:20|11896.1|11894.1|11896.7|11894.7|11896.7|11894.7|11895.5|11893.5|14
1653534510000|2022-05-26 03:08:30|11896.5|11894.5|11893|11891|11899.1|11897.1|11892.9|11890.9|61
1653534520000|2022-05-26 03:08:40|11892.9|11890.9|11890.5|11888.5|11893.7|11891.7|11887.6|11885.6|135
1653534530000|2022-05-26 03:08:50|11890.7|11888.7|11879.9|11877.9|11891.4|11889.4|11879.9|11877.9|223
1653534540000|2022-05-26 03:09:00|11879.7|11877.7|11880.2|11878.2|11884.9|11882.9|11879.6|11877.6|105
1653534550000|2022-05-26 03:09:10|11879.5|11877.5|11876.7|11874.7|11879.7|11877.7|11876.6|11874.6|82
1653534560000|2022-05-26 03:09:20|11876.6|11874.6|11878.6|11876.6|11878.6|11876.6|11874.5|11872.5|50
1653534570000|2022-05-26 03:09:30|11878.7|11876.7|11877.2|11875.2|11880.7|11878.7|11876.9|11874.9|56
1653534580000|2022-05-26 03:09:40|11877.5|11875.5|11878.6|11876.6|11878.6|11876.6|11877.1|11875.1|23
1653534590000|2022-05-26 03:09:50|11880|11878|11875.9|11873.9|11881.9|11879.9|11875.5|11873.5|76
1653534600000|2022-05-26 03:10:00|11875.7|11873.7|11870.5|11868.5|11877.5|11875.5|11869.2|11867.2|81
1653534610000|2022-05-26 03:10:10|11870.4|11868.4|11874.4|11872.4|11874.9|11872.9|11870.4|11868.4|27
1653534620000|2022-05-26 03:10:20|11873.5|11871.5|11875.5|11873.5|11875.6|11873.6|11873.2|11871.2|17
1653534630000|2022-05-26 03:10:30|11875.6|11873.6|11875.5|11873.5|11875.6|11873.6|11873|11871|12
1653534640000|2022-05-26 03:10:40|11874.9|11872.9|11877.5|11875.5|11877.6|11875.6|11874.7|11872.7|26
1653534650000|2022-05-26 03:10:50|11877.9|11875.9|11878.6|11876.6|11879.6|11877.6|11877.6|11875.6|67
1653534660000|2022-05-26 03:11:00|11879.2|11877.2|11876.1|11874.1|11879.6|11877.6|11874.2|11872.2|59
1653534670000|2022-05-26 03:11:10|11876.2|11874.2|11875.7|11873.7|11876.4|11874.4|11875.6|11873.6|6
1653534680000|2022-05-26 03:11:20|11875.6|11873.6|11875.9|11873.9|11876.5|11874.5|11874.5|11872.5|8
1653534690000|2022-05-26 03:11:30|11875.7|11873.7|11875.9|11873.9|11876.5|11874.5|11874.6|11872.6|10
1653534700000|2022-05-26 03:11:40|11875.7|11873.7|11873.7|11871.7|11876|11874|11873.6|11871.6|8
1653534710000|2022-05-26 03:11:50|11874|11872|11871.9|11869.9|11874|11872|11871|11869|26
1653534720000|2022-05-26 03:12:00|11872|11870|11875.1|11873.1|11876.5|11874.5|11871.1|11869.1|28
1653534730000|2022-05-26 03:12:10|11875|11873|11873.1|11871.1|11875.2|11873.2|11873.1|11871.1|11
1653534740000|2022-05-26 03:12:20|11873|11871|11872.6|11870.6|11873.7|11871.7|11870.4|11868.4|15
1653534750000|2022-05-26 03:12:30|11872.5|11870.5|11869.4|11867.4|11872.6|11870.6|11868.4|11866.4|42
1653534760000|2022-05-26 03:12:40|11869.1|11867.1|11870.6|11868.6|11873.4|11871.4|11868.7|11866.7|29
1653534770000|2022-05-26 03:12:50|11871.6|11869.6|11873.9|11871.9|11874.4|11872.4|11871.5|11869.5|19
1653534780000|2022-05-26 03:13:00|11874.1|11872.1|11874.9|11872.9|11875.9|11873.9|11873.7|11871.7|22
1653534790000|2022-05-26 03:13:10|11875.5|11873.5|11876|11874|11876.4|11874.4|11873.6|11871.6|16
1653534800000|2022-05-26 03:13:20|11876.1|11874.1|11874.6|11872.6|11876.6|11874.6|11873.9|11871.9|14
1653534810000|2022-05-26 03:13:30|11874.7|11872.7|11876.1|11874.1|11876.1|11874.1|11874.5|11872.5|6
1653534820000|2022-05-26 03:13:40|11876|11874|11876|11874|11876.1|11874.1|11875.4|11873.4|2
1653534830000|2022-05-26 03:13:50|11876.1|11874.1|11874.2|11872.2|11878|11876|11873.9|11871.9|26
1653534840000|2022-05-26 03:14:00|11874.7|11872.7|11876.4|11874.4|11876.6|11874.6|11874.7|11872.7|15
1653534850000|2022-05-26 03:14:10|11876.2|11874.2|11877.6|11875.6|11878|11876|11875.6|11873.6|3
1653534860000|2022-05-26 03:14:20|11877.9|11875.9|11878.2|11876.2|11879.4|11877.4|11877.9|11875.9|11
1653534870000|2022-05-26 03:14:30|11878.4|11876.4|11879.7|11877.7|11879.9|11877.9|11878.2|11876.2|14
1653534880000|2022-05-26 03:14:40|11879.6|11877.6|11880.1|11878.1|11880.6|11878.6|11879.2|11877.2|26
1653534890000|2022-05-26 03:14:50|11877.5|11875.5|11876.4|11874.4|11878.2|11876.2|11876.1|11874.1|44
1653534900000|2022-05-26 03:15:00|11876.7|11874.7|11871.7|11869.7|11876.9|11874.9|11871.1|11869.1|38
1653534910000|2022-05-26 03:15:10|11871.6|11869.6|11870.2|11868.2|11871.6|11869.6|11869.1|11867.1|21
1653534920000|2022-05-26 03:15:20|11870.1|11868.1|11872.2|11870.2|11872.2|11870.2|11869.4|11867.4|19
1653534930000|2022-05-26 03:15:30|11872.4|11870.4|11875.1|11873.1|11875.1|11873.1|11871.5|11869.5|16
1653534940000|2022-05-26 03:15:40|11874.5|11872.5|11872.9|11870.9|11875.4|11873.4|11872.5|11870.5|8
1653534950000|2022-05-26 03:15:50|11872.7|11870.7|11871.6|11869.6|11873|11871|11870.9|11868.9|24
1653534960000|2022-05-26 03:16:00|11871.7|11869.7|11871.7|11869.7|11873.7|11871.7|11871.7|11869.7|18
1653534970000|2022-05-26 03:16:10|11872.1|11870.1|11874.4|11872.4|11874.9|11872.9|11872.1|11870.1|10
1653534980000|2022-05-26 03:16:20|11874.5|11872.5|11874.5|11872.5|11875.5|11873.5|11873.7|11871.7|13
1653534990000|2022-05-26 03:16:30|11874.6|11872.6|11875.2|11873.2|11875.2|11873.2|11873.2|11871.2|9
1653535000000|2022-05-26 03:16:40|11875.4|11873.4|11875.1|11873.1|11876|11874|11874.5|11872.5|3
1653535010000|2022-05-26 03:16:50|11874.9|11872.9|11873.2|11871.2|11875|11873|11872.6|11870.6|15
1653535020000|2022-05-26 03:17:00|11873.9|11871.9|11873.9|11871.9|11874.4|11872.4|11871.7|11869.7|21
1653535030000|2022-05-26 03:17:10|11874|11872|11872.6|11870.6|11874|11872|11871|11869|13
1653535040000|2022-05-26 03:17:20|11872.9|11870.9|11871.1|11869.1|11872.9|11870.9|11871|11869|6
1653535050000|2022-05-26 03:17:30|11871.2|11869.2|11869|11867|11871.4|11869.4|11868|11866|47
1653535060000|2022-05-26 03:17:40|11868.9|11866.9|11864.6|11862.6|11868.9|11866.9|11862.9|11860.9|110
1653535070000|2022-05-26 03:17:50|11864.5|11862.5|11865.7|11863.7|11866|11864|11864.4|11862.4|23
1653535080000|2022-05-26 03:18:00|11865.9|11863.9|11864|11862|11866.1|11864.1|11863.5|11861.5|33
1653535090000|2022-05-26 03:18:10|11864.1|11862.1|11865.5|11863.5|11867.6|11865.6|11864|11862|37
1653535100000|2022-05-26 03:18:20|11865.6|11863.6|11866.2|11864.2|11868.1|11866.1|11865.1|11863.1|20
1653535110000|2022-05-26 03:18:30|11866.1|11864.1|11867.6|11865.6|11867.6|11865.6|11866.1|11864.1|7
1653535120000|2022-05-26 03:18:40|11867.9|11865.9|11866.7|11864.7|11868|11866|11866.6|11864.6|16
1653535130000|2022-05-26 03:18:50|11866.6|11864.6|11864|11862|11866.7|11864.7|11864|11862|17
1653535140000|2022-05-26 03:19:00|11863.9|11861.9|11862.6|11860.6|11864.2|11862.2|11857.7|11855.7|89
1653535150000|2022-05-26 03:19:10|11862.5|11860.5|11860.6|11858.6|11863.1|11861.1|11859.9|11857.9|15
1653535160000|2022-05-26 03:19:20|11860.5|11858.5|11861.5|11859.5|11861.7|11859.7|11859.2|11857.2|15
1653535170000|2022-05-26 03:19:30|11861.6|11859.6|11863|11861|11863|11861|11861.2|11859.2|5
1653535180000|2022-05-26 03:19:40|11862.9|11860.9|11861.5|11859.5|11863.1|11861.1|11861.5|11859.5|12
1653535190000|2022-05-26 03:19:50|11861.4|11859.4|11863.4|11861.4|11864.2|11862.2|11861.2|11859.2|18
1653535200000|2022-05-26 03:20:00|11863.1|11861.1|11866|11864|11866.5|11864.5|11862.9|11860.9|13
1653535210000|2022-05-26 03:20:10|11865.9|11863.9|11867.9|11865.9|11868.2|11866.2|11865.9|11863.9|18
1653535220000|2022-05-26 03:20:20|11868|11866|11868.2|11866.2|11868.7|11866.7|11867.2|11865.2|10
1653535230000|2022-05-26 03:20:30|11868.4|11866.4|11868.7|11866.7|11868.9|11866.9|11868.1|11866.1|9
1653535240000|2022-05-26 03:20:40|11868.6|11866.6|11867.4|11865.4|11870.1|11868.1|11867.4|11865.4|16
1653535250000|2022-05-26 03:20:50|11867.2|11865.2|11869.4|11867.4|11869.5|11867.5|11867.2|11865.2|5
1653535260000|2022-05-26 03:21:00|11869.5|11867.5|11871.5|11869.5|11871.5|11869.5|11869.4|11867.4|14
1653535270000|2022-05-26 03:21:10|11871.6|11869.6|11872.5|11870.5|11873.6|11871.6|11871.6|11869.6|33
1653535280000|2022-05-26 03:21:20|11872.4|11870.4|11873.2|11871.2|11873.6|11871.6|11871.7|11869.7|16
1653535290000|2022-05-26 03:21:30|11873.1|11871.1|11873.7|11871.7|11873.7|11871.7|11872.6|11870.6|25
1653535300000|2022-05-26 03:21:40|11873.1|11871.1|11872.4|11870.4|11873.6|11871.6|11871.5|11869.5|13
1653535310000|2022-05-26 03:21:50|11872.5|11870.5|11873.7|11871.7|11873.7|11871.7|11871.6|11869.6|7
1653535320000|2022-05-26 03:22:00|11873.6|11871.6|11872.6|11870.6|11873.9|11871.9|11871.7|11869.7|6
1653535330000|2022-05-26 03:22:10|11872.9|11870.9|11871.9|11869.9|11873|11871|11871.7|11869.7|5
1653535340000|2022-05-26 03:22:20|11872|11870|11873.1|11871.1|11873.1|11871.1|11871.7|11869.7|1
1653535350000|2022-05-26 03:22:30|11873.4|11871.4|11872.2|11870.2|11873.4|11871.4|11872.2|11870.2|3
1653535360000|2022-05-26 03:22:40|11871.9|11869.9|11873.4|11871.4|11873.7|11871.7|11871.7|11869.7|5
1653535370000|2022-05-26 03:22:50|11873.5|11871.5|11873.2|11871.2|11873.5|11871.5|11872|11870|11
1653535380000|2022-05-26 03:23:00|11873.4|11871.4|11873.9|11871.9|11874.4|11872.4|11873.2|11871.2|8
1653535390000|2022-05-26 03:23:10|11873.6|11871.6|11874|11872|11874.4|11872.4|11873.6|11871.6|5
1653535400000|2022-05-26 03:23:20|11874.1|11872.1|11875.2|11873.2|11875.2|11873.2|11874|11872|14
1653535410000|2022-05-26 03:23:30|11875.1|11873.1|11874.9|11872.9|11875.5|11873.5|11874.2|11872.2|12
1653535420000|2022-05-26 03:23:40|11875|11873|11877.1|11875.1|11878.2|11876.2|11874|11872|36
1653535430000|2022-05-26 03:23:50|11877.2|11875.2|11876.1|11874.1|11878|11876|11875.5|11873.5|15
1653535440000|2022-05-26 03:24:00|11876.2|11874.2|11877.5|11875.5|11878.1|11876.1|11876.2|11874.2|20
1653535450000|2022-05-26 03:24:10|11877.6|11875.6|11878|11876|11878.6|11876.6|11877.5|11875.5|19
1653535460000|2022-05-26 03:24:20|11877.9|11875.9|11879|11877|11879.4|11877.4|11877.9|11875.9|10
1653535470000|2022-05-26 03:24:30|11878.9|11876.9|11879.1|11877.1|11879.4|11877.4|11878.5|11876.5|10
1653535480000|2022-05-26 03:24:40|11879|11877|11877.7|11875.7|11879|11877|11877.7|11875.7|7
1653535490000|2022-05-26 03:24:50|11877.4|11875.4|11879|11877|11879|11877|11877.4|11875.4|14
1653535500000|2022-05-26 03:25:00|11879.1|11877.1|11878.2|11876.2|11879.2|11877.2|11877.5|11875.5|11
1653535510000|2022-05-26 03:25:10|11878.4|11876.4|11876.1|11874.1|11878.4|11876.4|11876|11874|23
1653535520000|2022-05-26 03:25:20|11876|11874|11877|11875|11877.2|11875.2|11876|11874|6
1653535530000|2022-05-26 03:25:30|11876.6|11874.6|11874.4|11872.4|11876.6|11874.6|11874.2|11872.2|68
1653535540000|2022-05-26 03:25:40|11874.2|11872.2|11874.5|11872.5|11874.5|11872.5|11874|11872|4
1653535550000|2022-05-26 03:25:50|11874.4|11872.4|11873.2|11871.2|11874.6|11872.6|11873.1|11871.1|11
1653535560000|2022-05-26 03:26:00|11873.1|11871.1|11872.1|11870.1|11873.2|11871.2|11872.1|11870.1|8
1653535570000|2022-05-26 03:26:10|11870.7|11868.7|11870.7|11868.7|11871.5|11869.5|11869|11867|18
1653535580000|2022-05-26 03:26:20|11871|11869|11870.7|11868.7|11871.5|11869.5|11870.4|11868.4|3
1653535590000|2022-05-26 03:26:30|11870.5|11868.5|11872.5|11870.5|11872.6|11870.6|11870.1|11868.1|6
1653535600000|2022-05-26 03:26:40|11872.4|11870.4|11872.4|11870.4|11872.6|11870.6|11872.2|11870.2|2
1653535610000|2022-05-26 03:26:50|11872.2|11870.2|11873.2|11871.2|11873.6|11871.6|11872.2|11870.2|4
1653535620000|2022-05-26 03:27:00|11873.6|11871.6|11875.5|11873.5|11875.9|11873.9|11873.6|11871.6|16
1653535630000|2022-05-26 03:27:10|11875.7|11873.7|11877.5|11875.5|11877.6|11875.6|11875.6|11873.6|12
1653535640000|2022-05-26 03:27:20|11877.4|11875.4|11879.2|11877.2|11879.2|11877.2|11876.4|11874.4|24
1653535650000|2022-05-26 03:27:30|11879.4|11877.4|11880.5|11878.5|11881.4|11879.4|11878.2|11876.2|43
1653535660000|2022-05-26 03:27:40|11880.4|11878.4|11880.2|11878.2|11880.6|11878.6|11879.9|11877.9|8
1653535670000|2022-05-26 03:27:50|11880|11878|11879.2|11877.2|11880.1|11878.1|11878.9|11876.9|19
1653535680000|2022-05-26 03:28:00|11879.1|11877.1|11880.6|11878.6|11881.1|11879.1|11879.1|11877.1|10
1653535690000|2022-05-26 03:28:10|11880.7|11878.7|11881.2|11879.2|11881.4|11879.4|11880.4|11878.4|18
1653535700000|2022-05-26 03:28:20|11881.4|11879.4|11880.6|11878.6|11881.5|11879.5|11880.2|11878.2|12
1653535710000|2022-05-26 03:28:30|11880.7|11878.7|11880.6|11878.6|11880.7|11878.7|11879.5|11877.5|8
1653535720000|2022-05-26 03:28:40|11880.9|11878.9|11881.2|11879.2|11881.7|11879.7|11880.6|11878.6|12
1653535730000|2022-05-26 03:28:50|11881.4|11879.4|11881.5|11879.5|11881.9|11879.9|11881.1|11879.1|5
1653535740000|2022-05-26 03:29:00|11881.4|11879.4|11883.7|11881.7|11884.2|11882.2|11881.4|11879.4|45
1653535750000|2022-05-26 03:29:10|11883.9|11881.9|11884.7|11882.7|11884.7|11882.7|11883.4|11881.4|10
1653535760000|2022-05-26 03:29:20|11884.6|11882.6|11883.7|11881.7|11885.1|11883.1|11883.1|11881.1|30
1653535770000|2022-05-26 03:29:30|11883.5|11881.5|11884|11882|11885|11883|11883.5|11881.5|15
1653535780000|2022-05-26 03:29:40|11883.9|11881.9|11884.9|11882.9|11884.9|11882.9|11882.6|11880.6|24
1653535790000|2022-05-26 03:29:50|11885|11883|11883.7|11881.7|11885|11883|11882.7|11880.7|9
1653535800000|2022-05-26 03:30:00|11883.9|11881.9|11881.9|11879.9|11883.9|11881.9|11880.9|11878.9|23
1653535810000|2022-05-26 03:30:10|11881.7|11879.7|11882.9|11880.9|11883.1|11881.1|11880.4|11878.4|13
1653535820000|2022-05-26 03:30:20|11883|11881|11882.2|11880.2|11883.7|11881.7|11882.2|11880.2|12
1653535830000|2022-05-26 03:30:30|11882.1|11880.1|11882.5|11880.5|11883.2|11881.2|11882|11880|4
1653535840000|2022-05-26 03:30:40|11882.6|11880.6|11880.9|11878.9|11882.7|11880.7|11880.1|11878.1|14
1653535850000|2022-05-26 03:30:50|11881|11879|11881.5|11879.5|11881.6|11879.6|11879.9|11877.9|6
1653535860000|2022-05-26 03:31:00|11881.6|11879.6|11882.9|11880.9|11883.6|11881.6|11881.4|11879.4|14
1653535870000|2022-05-26 03:31:10|11882.6|11880.6|11882.7|11880.7|11883.1|11881.1|11882.2|11880.2|5
1653535880000|2022-05-26 03:31:20|11882.6|11880.6|11880.6|11878.6|11882.6|11880.6|11880.6|11878.6|5
1653535890000|2022-05-26 03:31:30|11880.5|11878.5|11880.1|11878.1|11881.1|11879.1|11879.9|11877.9|1
1653535900000|2022-05-26 03:31:40|11879.9|11877.9|11880.4|11878.4|11880.5|11878.5|11879.7|11877.7|6
1653535910000|2022-05-26 03:31:50|11880.2|11878.2|11879.9|11877.9|11880.2|11878.2|11878.2|11876.2|28
1653535920000|2022-05-26 03:32:00|11881|11879|11882.5|11880.5|11882.9|11880.9|11880.9|11878.9|17
1653535930000|2022-05-26 03:32:10|11882.6|11880.6|11883.2|11881.2|11883.4|11881.4|11882.5|11880.5|5
1653535940000|2022-05-26 03:32:20|11883.4|11881.4|11882.7|11880.7|11883.9|11881.9|11882.7|11880.7|8
1653535950000|2022-05-26 03:32:30|11882.9|11880.9|11882.7|11880.7|11883.1|11881.1|11882.6|11880.6|3
1653535960000|2022-05-26 03:32:40|11882.4|11880.4|11885.1|11883.1|11885.1|11883.1|11882.4|11880.4|9
1653535970000|2022-05-26 03:32:50|11885.4|11883.4|11887.4|11885.4|11887.7|11885.7|11885.2|11883.2|39
1653535980000|2022-05-26 03:33:00|11887.5|11885.5|11890.2|11888.2|11891.9|11889.9|11887|11885|53
1653535990000|2022-05-26 03:33:10|11890.1|11888.1|11890.2|11888.2|11891|11889|11889.2|11887.2|21
1653536000000|2022-05-26 03:33:20|11890.4|11888.4|11891.4|11889.4|11891.9|11889.9|11890.4|11888.4|34
1653536010000|2022-05-26 03:33:30|11891.6|11889.6|11892.6|11890.6|11893.6|11891.6|11891.2|11889.2|45
1653536020000|2022-05-26 03:33:40|11892.5|11890.5|11893|11891|11894.1|11892.1|11892.5|11890.5|29
1653536030000|2022-05-26 03:33:50|11892.6|11890.6|11894.4|11892.4|11894.9|11892.9|11892.6|11890.6|40
1653536040000|2022-05-26 03:34:00|11894.5|11892.5|11895.7|11893.7|11895.9|11893.9|11894.5|11892.5|36
1653536050000|2022-05-26 03:34:10|11895.9|11893.9|11896|11894|11896.1|11894.1|11895.1|11893.1|49
1653536060000|2022-05-26 03:34:20|11896.2|11894.2|11899|11897|11901.1|11899.1|11896.2|11894.2|173
1653536070000|2022-05-26 03:34:30|11899.2|11897.2|11898.7|11896.7|11900.7|11898.7|11898.1|11896.1|48
1653536080000|2022-05-26 03:34:40|11898.6|11896.6|11897.7|11895.7|11899.6|11897.6|11897.7|11895.7|26
1653536090000|2022-05-26 03:34:50|11897.9|11895.9|11896.6|11894.6|11898.6|11896.6|11896.2|11894.2|15
1653536100000|2022-05-26 03:35:00|11896.5|11894.5|11896.9|11894.9|11897.9|11895.9|11896.5|11894.5|16
1653536110000|2022-05-26 03:35:10|11897|11895|11894.6|11892.6|11897.6|11895.6|11894.5|11892.5|35
1653536120000|2022-05-26 03:35:20|11893.7|11891.7|11895.7|11893.7|11895.7|11893.7|11893.7|11891.7|8
1653536130000|2022-05-26 03:35:30|11895.9|11893.9|11895.6|11893.6|11897.7|11895.7|11895.6|11893.6|13
1653536140000|2022-05-26 03:35:40|11895.7|11893.7|11895.2|11893.2|11895.9|11893.9|11894.6|11892.6|15
1653536150000|2022-05-26 03:35:50|11895.4|11893.4|11896.2|11894.2|11896.5|11894.5|11895.1|11893.1|3
1653536160000|2022-05-26 03:36:00|11896.5|11894.5|11897.5|11895.5|11897.7|11895.7|11896.5|11894.5|2
1653536170000|2022-05-26 03:36:10|11897.6|11895.6|11896|11894|11898.5|11896.5|11896|11894|9
1653536180000|2022-05-26 03:36:20|11895.9|11893.9|11894.2|11892.2|11896.6|11894.6|11894.2|11892.2|8
1653536190000|2022-05-26 03:36:30|11894.4|11892.4|11893.7|11891.7|11894.5|11892.5|11893.7|11891.7|7
1653536200000|2022-05-26 03:36:40|11894|11892|11892.9|11890.9|11894.5|11892.5|11892.9|11890.9|18
1653536210000|2022-05-26 03:36:50|11892.5|11890.5|11893.2|11891.2|11893.5|11891.5|11892.1|11890.1|21
1653536220000|2022-05-26 03:37:00|11893.1|11891.1|11893.4|11891.4|11893.9|11891.9|11893.1|11891.1|2
1653536230000|2022-05-26 03:37:10|11893.1|11891.1|11892.9|11890.9|11893.5|11891.5|11892.9|11890.9|6
1653536240000|2022-05-26 03:37:20|11892.7|11890.7|11891.9|11889.9|11893|11891|11891.9|11889.9|12
1653536250000|2022-05-26 03:37:30|11892|11890|11892.2|11890.2|11894.1|11892.1|11892|11890|9
1653536260000|2022-05-26 03:37:40|11892.1|11890.1|11892.9|11890.9|11893|11891|11891.1|11889.1|9
1653536270000|2022-05-26 03:37:50|11893|11891|11893.2|11891.2|11894.1|11892.1|11892.5|11890.5|12
1653536280000|2022-05-26 03:38:00|11892.7|11890.7|11894.1|11892.1|11894.1|11892.1|11892.7|11890.7|17
1653536290000|2022-05-26 03:38:10|11894|11892|11893.4|11891.4|11894.1|11892.1|11892.7|11890.7|26
1653536300000|2022-05-26 03:38:20|11893.2|11891.2|11893.2|11891.2|11893.5|11891.5|11892.7|11890.7|1
1653536310000|2022-05-26 03:38:30|11893.4|11891.4|11894.7|11892.7|11895|11893|11893.4|11891.4|4
1653536320000|2022-05-26 03:38:40|11894.9|11892.9|11894.2|11892.2|11895|11893|11894.1|11892.1|8
1653536330000|2022-05-26 03:38:50|11894.4|11892.4|11892.9|11890.9|11894.9|11892.9|11892.9|11890.9|6
1653536340000|2022-05-26 03:39:00|11893|11891|11893.2|11891.2|11893.6|11891.6|11892.4|11890.4|10
1653536350000|2022-05-26 03:39:10|11892.7|11890.7|11893.1|11891.1|11893.7|11891.7|11892.7|11890.7|27
1653536360000|2022-05-26 03:39:20|11893.2|11891.2|11892.4|11890.4|11894.1|11892.1|11892.4|11890.4|3
1653536370000|2022-05-26 03:39:30|11891.5|11889.5|11890.4|11888.4|11891.9|11889.9|11890.2|11888.2|13
1653536380000|2022-05-26 03:39:40|11890.5|11888.5|11890.7|11888.7|11891.2|11889.2|11890.2|11888.2|6
1653536390000|2022-05-26 03:39:50|11890.6|11888.6|11890.7|11888.7|11891|11889|11889.6|11887.6|5
1653536400000|2022-05-26 03:40:00|11890.5|11888.5|11893.6|11891.6|11893.9|11891.9|11890.5|11888.5|8
1653536410000|2022-05-26 03:40:10|11893.7|11891.7|11893.4|11891.4|11894|11892|11893.1|11891.1|7
1653536420000|2022-05-26 03:40:20|11893|11891|11892.6|11890.6|11893|11891|11892.1|11890.1|3
1653536430000|2022-05-26 03:40:30|11892.5|11890.5|11892.9|11890.9|11892.9|11890.9|11892.4|11890.4|0
1653536440000|2022-05-26 03:40:40|11892.7|11890.7|11893.5|11891.5|11894.4|11892.4|11892.7|11890.7|13
1653536450000|2022-05-26 03:40:50|11893.4|11891.4|11895.5|11893.5|11897.2|11895.2|11893.4|11891.4|30
1653536460000|2022-05-26 03:41:00|11895.6|11893.6|11897.4|11895.4|11897.4|11895.4|11895.6|11893.6|11
1653536470000|2022-05-26 03:41:10|11897.5|11895.5|11897.5|11895.5|11897.6|11895.6|11896.5|11894.5|7
1653536480000|2022-05-26 03:41:20|11897.2|11895.2|11897.5|11895.5|11897.6|11895.6|11896.9|11894.9|10
1653536490000|2022-05-26 03:41:30|11897.4|11895.4|11894.1|11892.1|11897.6|11895.6|11893.7|11891.7|8
1653536500000|2022-05-26 03:41:40|11894|11892|11895.2|11893.2|11895.2|11893.2|11893.7|11891.7|60
1653536510000|2022-05-26 03:41:50|11895.4|11893.4|11895.1|11893.1|11895.7|11893.7|11894.7|11892.7|5
1653536520000|2022-05-26 03:42:00|11895|11893|11897|11895|11897.2|11895.2|11894.9|11892.9|6
1653536530000|2022-05-26 03:42:10|11897.4|11895.4|11896.4|11894.4|11897.6|11895.6|11896.4|11894.4|5
1653536540000|2022-05-26 03:42:20|11896.2|11894.2|11897.5|11895.5|11897.5|11895.5|11896.2|11894.2|7
1653536550000|2022-05-26 03:42:30|11898.2|11896.2|11898.7|11896.7|11900.5|11898.5|11898.2|11896.2|63
1653536560000|2022-05-26 03:42:40|11898.9|11896.9|11901.1|11899.1|11901.1|11899.1|11898.7|11896.7|21
1653536570000|2022-05-26 03:42:50|11901|11899|11900.4|11898.4|11901|11899|11899.4|11897.4|17
1653536580000|2022-05-26 03:43:00|11900.9|11898.9|11900.7|11898.7|11901.7|11899.7|11900.5|11898.5|26
1653536590000|2022-05-26 03:43:10|11900.9|11898.9|11899.9|11897.9|11901.4|11899.4|11899.5|11897.5|20
1653536600000|2022-05-26 03:43:20|11899.7|11897.7|11898.2|11896.2|11899.9|11897.9|11898|11896|12
1653536610000|2022-05-26 03:43:30|11898.1|11896.1|11898.1|11896.1|11898.6|11896.6|11898|11896|2
1653536620000|2022-05-26 03:43:40|11898.2|11896.2|11899.5|11897.5|11900.2|11898.2|11898.1|11896.1|3
1653536630000|2022-05-26 03:43:50|11899.6|11897.6|11897.6|11895.6|11900.1|11898.1|11897.6|11895.6|6
1653536640000|2022-05-26 03:44:00|11898|11896|11899.2|11897.2|11899.4|11897.4|11897.9|11895.9|3
1653536650000|2022-05-26 03:44:10|11899.4|11897.4|11902.1|11900.1|11902.5|11900.5|11899.4|11897.4|49
1653536660000|2022-05-26 03:44:20|11902|11900|11900.4|11898.4|11902.5|11900.5|11900.1|11898.1|75
1653536670000|2022-05-26 03:44:30|11900|11898|11901|11899|11901|11899|11899.4|11897.4|8
1653536680000|2022-05-26 03:44:40|11900.9|11898.9|11900.4|11898.4|11901.7|11899.7|11900.4|11898.4|7
1653536690000|2022-05-26 03:44:50|11900.2|11898.2|11898.9|11896.9|11900.2|11898.2|11898.9|11896.9|10
1653536700000|2022-05-26 03:45:00|11898.7|11896.7|11900.5|11898.5|11900.6|11898.6|11898.7|11896.7|6
1653536710000|2022-05-26 03:45:10|11900.6|11898.6|11898.6|11896.6|11900.6|11898.6|11898.5|11896.5|12
1653536720000|2022-05-26 03:45:20|11898.5|11896.5|11899.2|11897.2|11899.4|11897.4|11897.7|11895.7|5
1653536730000|2022-05-26 03:45:30|11899.4|11897.4|11897.7|11895.7|11899.4|11897.4|11897.6|11895.6|6
1653536740000|2022-05-26 03:45:40|11897.9|11895.9|11899.7|11897.7|11899.7|11897.7|11897.6|11895.6|16
1653536750000|2022-05-26 03:45:50|11899.6|11897.6|11899|11897|11899.6|11897.6|11898.7|11896.7|5
1653536760000|2022-05-26 03:46:00|11898.9|11896.9|11899.7|11897.7|11899.9|11897.9|11898.9|11896.9|2
1653536770000|2022-05-26 03:46:10|11899.9|11897.9|11900.4|11898.4|11901|11899|11898.7|11896.7|10
1653536780000|2022-05-26 03:46:20|11900.6|11898.6|11899.4|11897.4|11900.6|11898.6|11899|11897|6
1653536790000|2022-05-26 03:46:30|11899.2|11897.2|11899|11897|11899.5|11897.5|11898.2|11896.2|8
1653536800000|2022-05-26 03:46:40|11898.9|11896.9|11898.5|11896.5|11899.1|11897.1|11898.2|11896.2|3
1653536810000|2022-05-26 03:46:50|11898.7|11896.7|11898.1|11896.1|11899.2|11897.2|11898|11896|1
1653536820000|2022-05-26 03:47:00|11898|11896|11898.6|11896.6|11898.6|11896.6|11898|11896|2
1653536830000|2022-05-26 03:47:10|11898.5|11896.5|11898.9|11896.9|11899.1|11897.1|11898.1|11896.1|5
1653536840000|2022-05-26 03:47:20|11899.1|11897.1|11898.9|11896.9|11899.1|11897.1|11897|11895|13
1653536850000|2022-05-26 03:47:30|11899|11897|11899.2|11897.2|11899.2|11897.2|11899|11897|1
1653536860000|2022-05-26 03:47:40|11899.1|11897.1|11898.5|11896.5|11899.2|11897.2|11898.5|11896.5|0
1653536870000|2022-05-26 03:47:50|11898.7|11896.7|11897.4|11895.4|11899|11897|11897.1|11895.1|0
1653536880000|2022-05-26 03:48:00|11897.2|11895.2|11897.1|11895.1|11897.4|11895.4|11896.7|11894.7|6
1653536890000|2022-05-26 03:48:10|11897.4|11895.4|11898.2|11896.2|11899.2|11897.2|11897.2|11895.2|11
1653536900000|2022-05-26 03:48:20|11898|11896|11897.2|11895.2|11898.4|11896.4|11897.1|11895.1|18
1653536910000|2022-05-26 03:48:30|11897.4|11895.4|11898|11896|11898.6|11896.6|11897.4|11895.4|9
1653536920000|2022-05-26 03:48:40|11897.9|11895.9|11898.6|11896.6|11899.2|11897.2|11897.5|11895.5|11
1653536930000|2022-05-26 03:48:50|11897.9|11895.9|11897.6|11895.6|11897.9|11895.9|11897.5|11895.5|11
1653536940000|2022-05-26 03:49:00|11897.7|11895.7|11898.4|11896.4|11898.4|11896.4|11897.4|11895.4|8
1653536950000|2022-05-26 03:49:10|11898.2|11896.2|11897.9|11895.9|11898.2|11896.2|11897.2|11895.2|3
1653536960000|2022-05-26 03:49:20|11897.7|11895.7|11897.7|11895.7|11898.2|11896.2|11897.6|11895.6|2
1653536970000|2022-05-26 03:49:30|11898.1|11896.1|11897.2|11895.2|11898.1|11896.1|11897.2|11895.2|1
1653536980000|2022-05-26 03:49:40|11897.1|11895.1|11899.2|11897.2|11899.2|11897.2|11897.1|11895.1|5
1653536990000|2022-05-26 03:49:50|11899.4|11897.4|11902.2|11900.2|11902.5|11900.5|11899.4|11897.4|16
1653537000000|2022-05-26 03:50:00|11902.5|11900.5|11900.1|11898.1|11902.6|11900.6|11899.7|11897.7|41
1653537010000|2022-05-26 03:50:10|11900.5|11898.5|11899.6|11897.6|11901|11899|11899.1|11897.1|5
1653537020000|2022-05-26 03:50:20|11899.5|11897.5|11899.2|11897.2|11900.1|11898.1|11899|11897|2
1653537030000|2022-05-26 03:50:30|11899.1|11897.1|11898.4|11896.4|11899.9|11897.9|11898.4|11896.4|12
1653537040000|2022-05-26 03:50:40|11898.2|11896.2|11898|11896|11899.1|11897.1|11897.6|11895.6|10
1653537050000|2022-05-26 03:50:50|11898.1|11896.1|11898|11896|11899|11897|11898|11896|0
1653537060000|2022-05-26 03:51:00|11898.1|11896.1|11898.7|11896.7|11899.1|11897.1|11898|11896|6
1653537070000|2022-05-26 03:51:10|11898.6|11896.6|11898.4|11896.4|11898.7|11896.7|11897.9|11895.9|10
1653537080000|2022-05-26 03:51:20|11898.5|11896.5|11898.7|11896.7|11898.7|11896.7|11898.5|11896.5|1
1653537090000|2022-05-26 03:51:30|11898.6|11896.6|11898.2|11896.2|11898.6|11896.6|11898.2|11896.2|4
1653537100000|2022-05-26 03:51:40|11898.4|11896.4|11898.9|11896.9|11899.6|11897.6|11898.4|11896.4|9
1653537110000|2022-05-26 03:51:50|11899|11897|11898.9|11896.9|11899|11897|11898.9|11896.9|1
1653537120000|2022-05-26 03:52:00|11899|11897|11899.4|11897.4|11899.4|11897.4|11897.2|11895.2|17
1653537130000|2022-05-26 03:52:10|11899.5|11897.5|11898.7|11896.7|11899.5|11897.5|11898.7|11896.7|4
1653537140000|2022-05-26 03:52:20|11898.6|11896.6|11898.2|11896.2|11898.6|11896.6|11898|11896|0
1653537150000|2022-05-26 03:52:30|11898|11896|11897.7|11895.7|11898.2|11896.2|11897.7|11895.7|2
1653537160000|2022-05-26 03:52:40|11897.9|11895.9|11897.7|11895.7|11898|11896|11897.6|11895.6|0
1653537170000|2022-05-26 03:52:50|11897.9|11895.9|11897.9|11895.9|11898|11896|11897.7|11895.7|0
1653537180000|2022-05-26 03:53:00|11898|11896|11897.6|11895.6|11898|11896|11897.6|11895.6|1
1653537190000|2022-05-26 03:53:10|11897.5|11895.5|11897|11895|11897.6|11895.6|11897|11895|2
1653537200000|2022-05-26 03:53:20|11897.1|11895.1|11898.9|11896.9|11898.9|11896.9|11897.1|11895.1|10
1653537210000|2022-05-26 03:53:30|11899.2|11897.2|11899.5|11897.5|11899.5|11897.5|11898.9|11896.9|4
1653537220000|2022-05-26 03:53:40|11899.2|11897.2|11900.6|11898.6|11901.1|11899.1|11899|11897|3
1653537230000|2022-05-26 03:53:50|11900.1|11898.1|11900|11898|11900.5|11898.5|11900|11898|1
1653537240000|2022-05-26 03:54:00|11899.9|11897.9|11899.7|11897.7|11900|11898|11898.6|11896.6|21
1653537250000|2022-05-26 03:54:10|11899.6|11897.6|11897.7|11895.7|11899.6|11897.6|11897.6|11895.6|8
1653537260000|2022-05-26 03:54:20|11897.9|11895.9|11897.6|11895.6|11897.9|11895.9|11897.4|11895.4|0
1653537270000|2022-05-26 03:54:30|11897.5|11895.5|11898.4|11896.4|11898.4|11896.4|11897.4|11895.4|3
1653537280000|2022-05-26 03:54:40|11898.7|11896.7|11898.7|11896.7|11898.7|11896.7|11898.7|11896.7|3
1653537290000|2022-05-26 03:54:50|11898.6|11896.6|11898.4|11896.4|11898.9|11896.9|11898.4|11896.4|2
1653537300000|2022-05-26 03:55:00|11898.6|11896.6|11896.7|11894.7|11898.6|11896.6|11895.6|11893.6|44
1653537310000|2022-05-26 03:55:10|11896.9|11894.9|11898.1|11896.1|11898.4|11896.4|11896.6|11894.6|7
1653537320000|2022-05-26 03:55:20|11898.2|11896.2|11900|11898|11900.1|11898.1|11898|11896|11
1653537330000|2022-05-26 03:55:30|11900.1|11898.1|11899.9|11897.9|11900.4|11898.4|11899.2|11897.2|0
1653537340000|2022-05-26 03:55:40|11900|11898|11900.1|11898.1|11900.2|11898.2|11899.4|11897.4|1
1653537350000|2022-05-26 03:55:50|11900.9|11898.9|11901.7|11899.7|11902|11900|11900.6|11898.6|11
1653537360000|2022-05-26 03:56:00|11901.9|11899.9|11903.6|11901.6|11903.6|11901.6|11901.7|11899.7|11
1653537370000|2022-05-26 03:56:10|11904|11902|11908.7|11906.7|11909.1|11907.1|11904|11902|77
1653537380000|2022-05-26 03:56:20|11908.9|11906.9|11907.2|11905.2|11909.7|11907.7|11907.2|11905.2|43
1653537390000|2022-05-26 03:56:30|11906.9|11904.9|11903.2|11901.2|11907|11905|11903.2|11901.2|18
1653537400000|2022-05-26 03:56:40|11903.1|11901.1|11903.4|11901.4|11904.7|11902.7|11902.2|11900.2|15
1653537410000|2022-05-26 03:56:50|11904.1|11902.1|11904.9|11902.9|11904.9|11902.9|11903.5|11901.5|3
1653537420000|2022-05-26 03:57:00|11906|11904|11908.2|11906.2|11908.5|11906.5|11905.6|11903.6|11
1653537430000|2022-05-26 03:57:10|11908.4|11906.4|11911.6|11909.6|11912.4|11910.4|11908.2|11906.2|77
1653537440000|2022-05-26 03:57:20|11911.5|11909.5|11912.4|11910.4|11912.7|11910.7|11910.6|11908.6|31
1653537450000|2022-05-26 03:57:30|11912.5|11910.5|11911.5|11909.5|11913.7|11911.7|11911.1|11909.1|65
1653537460000|2022-05-26 03:57:40|11911.4|11909.4|11912|11910|11914.1|11912.1|11910.6|11908.6|48
1653537470000|2022-05-26 03:57:50|11911.9|11909.9|11911.7|11909.7|11912|11910|11911.5|11909.5|3
1653537480000|2022-05-26 03:58:00|11911.9|11909.9|11914|11912|11914.7|11912.7|11911.9|11909.9|45
1653537490000|2022-05-26 03:58:10|11914.1|11912.1|11910|11908|11914.1|11912.1|11910|11908|16
1653537500000|2022-05-26 03:58:20|11910.1|11908.1|11911|11909|11911|11909|11909.9|11907.9|6
1653537510000|2022-05-26 03:58:30|11910.7|11908.7|11911.5|11909.5|11912|11910|11910.5|11908.5|4
1653537520000|2022-05-26 03:58:40|11911.4|11909.4|11911.5|11909.5|11911.5|11909.5|11910.7|11908.7|1
1653537530000|2022-05-26 03:58:50|11911.6|11909.6|11910.9|11908.9|11912.1|11910.1|11910.9|11908.9|10
1653537540000|2022-05-26 03:59:00|11911|11909|11910.6|11908.6|11911.4|11909.4|11910.5|11908.5|4
1653537550000|2022-05-26 03:59:10|11910.5|11908.5|11910|11908|11910.6|11908.6|11909.4|11907.4|12
1653537560000|2022-05-26 03:59:20|11910.1|11908.1|11910|11908|11910.9|11908.9|11909.7|11907.7|3
1653537570000|2022-05-26 03:59:30|11910.1|11908.1|11910.2|11908.2|11910.4|11908.4|11910.1|11908.1|9
1653537580000|2022-05-26 03:59:40|11910.1|11908.1|11908.4|11906.4|11910.1|11908.1|11906.5|11904.5|39
1653537590000|2022-05-26 03:59:50|11908.5|11906.5|11910.2|11908.2|11910.4|11908.4|11908.5|11906.5|5
1653537600000|2022-05-26 04:00:00|11910.4|11908.4|11911.2|11909.2|11911.6|11909.6|11909.7|11907.7|19
1653537610000|2022-05-26 04:00:10|11911.1|11909.1|11907.2|11905.2|11911.1|11909.1|11906.2|11904.2|23
1653537620000|2022-05-26 04:00:20|11906.7|11904.7|11906.2|11904.2|11907.6|11905.6|11905.5|11903.5|19
1653537630000|2022-05-26 04:00:30|11906.1|11904.1|11904.9|11902.9|11906.1|11904.1|11904.4|11902.4|14
1653537640000|2022-05-26 04:00:40|11905|11903|11904.7|11902.7|11905.5|11903.5|11904.7|11902.7|6
1653537650000|2022-05-26 04:00:50|11905.1|11903.1|11905.9|11903.9|11905.9|11903.9|11905|11903|9
1653537660000|2022-05-26 04:01:00|11905.7|11903.7|11905.6|11903.6|11906.7|11904.7|11905|11903|16
1653537670000|2022-05-26 04:01:10|11905|11903|11908.4|11906.4|11908.6|11906.6|11904.6|11902.6|37
1653537680000|2022-05-26 04:01:20|11907.2|11905.2|11906|11904|11908.2|11906.2|11906|11904|16
1653537690000|2022-05-26 04:01:30|11905.5|11903.5|11905|11903|11906|11904|11905|11903|8
1653537700000|2022-05-26 04:01:40|11904.7|11902.7|11904.9|11902.9|11906|11904|11904.7|11902.7|4
1653537710000|2022-05-26 04:01:50|11904.7|11902.7|11905.5|11903.5|11905.7|11903.7|11904.7|11902.7|3
1653537720000|2022-05-26 04:02:00|11905.4|11903.4|11905.6|11903.6|11905.7|11903.7|11905|11903|5
1653537730000|2022-05-26 04:02:10|11905.5|11903.5|11903.9|11901.9|11905.5|11903.5|11903.9|11901.9|9
1653537740000|2022-05-26 04:02:20|11904|11902|11904.6|11902.6|11904.7|11902.7|11903.9|11901.9|3
1653537750000|2022-05-26 04:02:30|11904.5|11902.5|11904|11902|11904.5|11902.5|11903.6|11901.6|8
1653537760000|2022-05-26 04:02:40|11903.7|11901.7|11904.6|11902.6|11904.7|11902.7|11903.7|11901.7|3
1653537770000|2022-05-26 04:02:50|11904.5|11902.5|11904.1|11902.1|11904.5|11902.5|11903.9|11901.9|2
1653537780000|2022-05-26 04:03:00|11903.2|11901.2|11903.2|11901.2|11903.9|11901.9|11903.1|11901.1|14
1653537790000|2022-05-26 04:03:10|11903.1|11901.1|11902.5|11900.5|11903.1|11901.1|11902.2|11900.2|6
1653537800000|2022-05-26 04:03:20|11902.4|11900.4|11902.9|11900.9|11903.4|11901.4|11902.1|11900.1|8
1653537810000|2022-05-26 04:03:30|11902.5|11900.5|11902.7|11900.7|11902.7|11900.7|11902.2|11900.2|4
1653537820000|2022-05-26 04:03:40|11902.5|11900.5|11902.4|11900.4|11902.5|11900.5|11901.6|11899.6|7
1653537830000|2022-05-26 04:03:50|11902.6|11900.6|11902.9|11900.9|11903.2|11901.2|11902|11900|9
1653537840000|2022-05-26 04:04:00|11902.7|11900.7|11904.1|11902.1|11904.1|11902.1|11902.7|11900.7|4
1653537850000|2022-05-26 04:04:10|11904.2|11902.2|11904|11902|11904.6|11902.6|11903.5|11901.5|8
1653537860000|2022-05-26 04:04:20|11903.9|11901.9|11903.5|11901.5|11904.1|11902.1|11902.9|11900.9|3
1653537870000|2022-05-26 04:04:30|11903.4|11901.4|11904.6|11902.6|11904.6|11902.6|11903.2|11901.2|4
1653537880000|2022-05-26 04:04:40|11903.7|11901.7|11903.4|11901.4|11903.7|11901.7|11903.2|11901.2|7
1653537890000|2022-05-26 04:04:50|11903.2|11901.2|11903.2|11901.2|11903.2|11901.2|11903|11901|1
1653537900000|2022-05-26 04:05:00|11903.1|11901.1|11903.5|11901.5|11904.2|11902.2|11903.1|11901.1|1
1653537910000|2022-05-26 04:05:10|11903.6|11901.6|11903.7|11901.7|11904.1|11902.1|11903.5|11901.5|1
1653537920000|2022-05-26 04:05:20|11903.6|11901.6|11903.2|11901.2|11903.9|11901.9|11903.2|11901.2|1
1653537930000|2022-05-26 04:05:30|11903.4|11901.4|11903.5|11901.5|11903.7|11901.7|11903.1|11901.1|1
1653537940000|2022-05-26 04:05:40|11903.6|11901.6|11903.2|11901.2|11903.6|11901.6|11903|11901|1
1653537950000|2022-05-26 04:05:50|11903.1|11901.1|11903.2|11901.2|11903.2|11901.2|11903|11901|3
1653537960000|2022-05-26 04:06:00|11903.1|11901.1|11903.5|11901.5|11903.6|11901.6|11903.1|11901.1|1
1653537970000|2022-05-26 04:06:10|11903.7|11901.7|11904|11902|11905.7|11903.7|11903.5|11901.5|18
1653537980000|2022-05-26 04:06:20|11903.9|11901.9|11903.9|11901.9|11904.1|11902.1|11903.4|11901.4|3
1653537990000|2022-05-26 04:06:30|11903.7|11901.7|11903.9|11901.9|11904|11902|11903.5|11901.5|3
1653538000000|2022-05-26 04:06:40|11904|11902|11903.7|11901.7|11904|11902|11903.7|11901.7|0
1653538010000|2022-05-26 04:06:50|11903.6|11901.6|11902.9|11900.9|11903.7|11901.7|11902.6|11900.6|12
1653538020000|2022-05-26 04:07:00|11903|11901|11904|11902|11904.1|11902.1|11902.4|11900.4|5
1653538030000|2022-05-26 04:07:10|11904.1|11902.1|11905|11903|11905.4|11903.4|11904|11902|3
1653538040000|2022-05-26 04:07:20|11904.9|11902.9|11905|11903|11906|11904|11904.6|11902.6|8
1653538050000|2022-05-26 04:07:30|11905.2|11903.2|11904.6|11902.6|11905.2|11903.2|11904.6|11902.6|1
1653538060000|2022-05-26 04:07:40|11904.5|11902.5|11904.1|11902.1|11904.5|11902.5|11904.1|11902.1|4
1653538070000|2022-05-26 04:07:50|11904|11902|11904.5|11902.5|11904.5|11902.5|11904|11902|1
1653538080000|2022-05-26 04:08:00|11904.4|11902.4|11907.4|11905.4|11907.4|11905.4|11904.1|11902.1|16
1653538090000|2022-05-26 04:08:10|11907.6|11905.6|11907|11905|11907.7|11905.7|11905.5|11903.5|13
1653538100000|2022-05-26 04:08:20|11906.9|11904.9|11906.2|11904.2|11907|11905|11905.7|11903.7|3
1653538110000|2022-05-26 04:08:30|11906.4|11904.4|11905|11903|11906.5|11904.5|11904.7|11902.7|1
1653538120000|2022-05-26 04:08:40|11904.7|11902.7|11903.9|11901.9|11904.7|11902.7|11903.9|11901.9|2
1653538130000|2022-05-26 04:08:50|11904|11902|11903.9|11901.9|11905.1|11903.1|11903.9|11901.9|1
1653538140000|2022-05-26 04:09:00|11903.7|11901.7|11903.7|11901.7|11904.6|11902.6|11903.7|11901.7|1
1653538150000|2022-05-26 04:09:10|11903.9|11901.9|11903.1|11901.1|11903.9|11901.9|11902.9|11900.9|3
1653538160000|2022-05-26 04:09:20|11902.7|11900.7|11898.5|11896.5|11903|11901|11898.4|11896.4|46
1653538170000|2022-05-26 04:09:30|11898.4|11896.4|11899.1|11897.1|11899.5|11897.5|11898.4|11896.4|19
1653538180000|2022-05-26 04:09:40|11899|11897|11900.2|11898.2|11902|11900|11898.4|11896.4|19
1653538190000|2022-05-26 04:09:50|11900.4|11898.4|11899.6|11897.6|11900.6|11898.6|11899.5|11897.5|14
1653538200000|2022-05-26 04:10:00|11899.5|11897.5|11899.2|11897.2|11899.5|11897.5|11898.1|11896.1|26
1653538210000|2022-05-26 04:10:10|11899|11897|11899.6|11897.6|11899.7|11897.7|11898.9|11896.9|2
1653538220000|2022-05-26 04:10:20|11899.5|11897.5|11899.6|11897.6|11899.9|11897.9|11899.5|11897.5|2
1653538230000|2022-05-26 04:10:30|11899.2|11897.2|11900|11898|11900.7|11898.7|11898.7|11896.7|13
1653538240000|2022-05-26 04:10:40|11900.2|11898.2|11900|11898|11900.4|11898.4|11898.9|11896.9|5
1653538250000|2022-05-26 04:10:50|11899.7|11897.7|11901.5|11899.5|11901.7|11899.7|11899.7|11897.7|15
1653538260000|2022-05-26 04:11:00|11901.6|11899.6|11901.7|11899.7|11902.7|11900.7|11901.4|11899.4|10
1653538270000|2022-05-26 04:11:10|11901.9|11899.9|11902|11900|11902|11900|11901.7|11899.7|2
1653538280000|2022-05-26 04:11:20|11902.1|11900.1|11901.9|11899.9|11902.1|11900.1|11901.9|11899.9|3
1653538290000|2022-05-26 04:11:30|11902|11900|11902.2|11900.2|11902.2|11900.2|11901.2|11899.2|3
1653538300000|2022-05-26 04:11:40|11902.1|11900.1|11901.5|11899.5|11902.1|11900.1|11901.1|11899.1|3
1653538310000|2022-05-26 04:11:50|11901.4|11899.4|11900|11898|11901.6|11899.6|11899.9|11897.9|5
1653538320000|2022-05-26 04:12:00|11899.9|11897.9|11900.5|11898.5|11901.4|11899.4|11899.9|11897.9|6
1653538330000|2022-05-26 04:12:10|11900.4|11898.4|11900.5|11898.5|11900.6|11898.6|11900|11898|3
1653538340000|2022-05-26 04:12:20|11900.6|11898.6|11900.2|11898.2|11900.9|11898.9|11899.2|11897.2|10
1653538350000|2022-05-26 04:12:30|11900.1|11898.1|11900.9|11898.9|11901.1|11899.1|11899.5|11897.5|2
1653538360000|2022-05-26 04:12:40|11900.7|11898.7|11900.2|11898.2|11901.2|11899.2|11900|11898|3
1653538370000|2022-05-26 04:12:50|11899.9|11897.9|11899.4|11897.4|11900|11898|11899.4|11897.4|2
1653538380000|2022-05-26 04:13:00|11899.7|11897.7|11900.2|11898.2|11900.2|11898.2|11899.1|11897.1|5
1653538390000|2022-05-26 04:13:10|11900.4|11898.4|11899.7|11897.7|11900.4|11898.4|11899.2|11897.2|4
1653538400000|2022-05-26 04:13:20|11899.6|11897.6|11899.9|11897.9|11900.4|11898.4|11899.5|11897.5|1
1653538410000|2022-05-26 04:13:30|11900.2|11898.2|11900.1|11898.1|11900.4|11898.4|11899.9|11897.9|0
1653538420000|2022-05-26 04:13:40|11900|11898|11900.4|11898.4|11900.7|11898.7|11899.9|11897.9|3
1653538430000|2022-05-26 04:13:50|11900.2|11898.2|11899.7|11897.7|11900.2|11898.2|11899.6|11897.6|4
1653538440000|2022-05-26 04:14:00|11900|11898|11900|11898|11900.5|11898.5|11899.9|11897.9|9
1653538450000|2022-05-26 04:14:10|11899.9|11897.9|11899.2|11897.2|11900.1|11898.1|11899.2|11897.2|3
1653538460000|2022-05-26 04:14:20|11899.4|11897.4|11898.2|11896.2|11899.5|11897.5|11896.5|11894.5|37
1653538470000|2022-05-26 04:14:30|11898.5|11896.5|11898.1|11896.1|11898.9|11896.9|11897.6|11895.6|3
1653538480000|2022-05-26 04:14:40|11898|11896|11897.6|11895.6|11898.1|11896.1|11897.6|11895.6|4
1653538490000|2022-05-26 04:14:50|11897.7|11895.7|11898.7|11896.7|11898.9|11896.9|11897.5|11895.5|9
1653538500000|2022-05-26 04:15:00|11898.9|11896.9|11897.6|11895.6|11898.9|11896.9|11897.6|11895.6|2
1653538510000|2022-05-26 04:15:10|11897.7|11895.7|11898.7|11896.7|11898.7|11896.7|11897.7|11895.7|4
1653538520000|2022-05-26 04:15:20|11898.9|11896.9|11899.9|11897.9|11899.9|11897.9|11898.1|11896.1|7
1653538530000|2022-05-26 04:15:30|11900|11898|11899.2|11897.2|11900|11898|11899|11897|14
1653538540000|2022-05-26 04:15:40|11899|11897|11898.5|11896.5|11899.2|11897.2|11898.4|11896.4|0
1653538550000|2022-05-26 04:15:50|11898.7|11896.7|11898.6|11896.6|11898.9|11896.9|11898.2|11896.2|1
1653538560000|2022-05-26 04:16:00|11898.7|11896.7|11899.4|11897.4|11899.4|11897.4|11898.5|11896.5|11
1653538570000|2022-05-26 04:16:10|11899.7|11897.7|11899.4|11897.4|11899.7|11897.7|11899.4|11897.4|1
1653538580000|2022-05-26 04:16:20|11899|11897|11898.9|11896.9|11899.1|11897.1|11898.7|11896.7|2
1653538590000|2022-05-26 04:16:30|11898.7|11896.7|11898.9|11896.9|11898.9|11896.9|11898.4|11896.4|4
1653538600000|2022-05-26 04:16:40|11899.4|11897.4|11899.9|11897.9|11900.5|11898.5|11899.4|11897.4|10
1653538610000|2022-05-26 04:16:50|11900.4|11898.4|11900.2|11898.2|11900.5|11898.5|11900.1|11898.1|2
1653538620000|2022-05-26 04:17:00|11900.1|11898.1|11901.2|11899.2|11901.5|11899.5|11900.1|11898.1|12
1653538630000|2022-05-26 04:17:10|11901.4|11899.4|11901.2|11899.2|11901.5|11899.5|11900.9|11898.9|2
1653538640000|2022-05-26 04:17:20|11901.1|11899.1|11899|11897|11901.7|11899.7|11899|11897|13
1653538650000|2022-05-26 04:17:30|11899.2|11897.2|11899.5|11897.5|11900.4|11898.4|11899.2|11897.2|5
1653538660000|2022-05-26 04:17:40|11899.4|11897.4|11899.5|11897.5|11899.6|11897.6|11899.4|11897.4|0
1653538670000|2022-05-26 04:17:50|11899.6|11897.6|11899.5|11897.5|11899.6|11897.6|11899.5|11897.5|0
1653538680000|2022-05-26 04:18:00|11899.7|11897.7|11900.5|11898.5|11900.9|11898.9|11899.7|11897.7|6
1653538690000|2022-05-26 04:18:10|11900.2|11898.2|11900.1|11898.1|11900.2|11898.2|11900.1|11898.1|0
1653538700000|2022-05-26 04:18:20|11900|11898|11899.6|11897.6|11900|11898|11899.5|11897.5|1
1653538710000|2022-05-26 04:18:30|11899.5|11897.5|11898.7|11896.7|11899.5|11897.5|11898.7|11896.7|0
1653538720000|2022-05-26 04:18:40|11898.9|11896.9|11899.6|11897.6|11899.9|11897.9|11898.9|11896.9|2
1653538730000|2022-05-26 04:18:50|11899.5|11897.5|11899|11897|11899.6|11897.6|11899|11897|1
1653538740000|2022-05-26 04:19:00|11898.9|11896.9|11898.4|11896.4|11898.9|11896.9|11898.1|11896.1|6
1653538750000|2022-05-26 04:19:10|11898.2|11896.2|11898.5|11896.5|11899.1|11897.1|11898.1|11896.1|7
1653538760000|2022-05-26 04:19:20|11898.6|11896.6|11899.4|11897.4|11899.5|11897.5|11898.5|11896.5|2
1653538770000|2022-05-26 04:19:30|11899.2|11897.2|11899.5|11897.5|11899.5|11897.5|11899.2|11897.2|0
1653538780000|2022-05-26 04:19:40|11899.6|11897.6|11900.5|11898.5|11900.6|11898.6|11899.6|11897.6|3
1653538790000|2022-05-26 04:19:50|11900.4|11898.4|11900.5|11898.5|11900.7|11898.7|11899.5|11897.5|4
1653538800000|2022-05-26 04:20:00|11900.4|11898.4|11900.7|11898.7|11900.7|11898.7|11900|11898|1
1653538810000|2022-05-26 04:20:10|11900.4|11898.4|11900.4|11898.4|11900.6|11898.6|11900.4|11898.4|3
1653538820000|2022-05-26 04:20:20|11900.2|11898.2|11900.5|11898.5|11900.5|11898.5|11900.2|11898.2|1
1653538830000|2022-05-26 04:20:30|11900.6|11898.6|11901.5|11899.5|11902|11900|11900.6|11898.6|13
1653538840000|2022-05-26 04:20:40|11901.4|11899.4|11902.4|11900.4|11902.4|11900.4|11901.4|11899.4|6
1653538850000|2022-05-26 04:20:50|11902.2|11900.2|11902.7|11900.7|11902.7|11900.7|11901.4|11899.4|13
1653538860000|2022-05-26 04:21:00|11901.7|11899.7|11902|11900|11902.5|11900.5|11901.5|11899.5|9
1653538870000|2022-05-26 04:21:10|11902.4|11900.4|11901.7|11899.7|11902.4|11900.4|11901.5|11899.5|4
1653538880000|2022-05-26 04:21:20|11902|11900|11902|11900|11902.6|11900.6|11901.9|11899.9|5
1653538890000|2022-05-26 04:21:30|11901.9|11899.9|11902.1|11900.1|11902.2|11900.2|11901.9|11899.9|2
1653538900000|2022-05-26 04:21:40|11902|11900|11901.9|11899.9|11902|11900|11901.9|11899.9|1
1653538910000|2022-05-26 04:21:50|11902.4|11900.4|11900.2|11898.2|11902.5|11900.5|11900.2|11898.2|8
1653538920000|2022-05-26 04:22:00|11900.1|11898.1|11902.6|11900.6|11902.6|11900.6|11900.1|11898.1|5
1653538930000|2022-05-26 04:22:10|11902.7|11900.7|11902.1|11900.1|11902.7|11900.7|11901.4|11899.4|2
1653538940000|2022-05-26 04:22:20|11902|11900|11901.4|11899.4|11902|11900|11900.7|11898.7|1
1653538950000|2022-05-26 04:22:30|11901.9|11899.9|11901.4|11899.4|11901.9|11899.9|11901.4|11899.4|1
1653538960000|2022-05-26 04:22:40|11901.5|11899.5|11901.9|11899.9|11902|11900|11901.5|11899.5|7
1653538970000|2022-05-26 04:22:50|11902.1|11900.1|11901.6|11899.6|11902.9|11900.9|11901.6|11899.6|6
1653538980000|2022-05-26 04:23:00|11901.7|11899.7|11900.4|11898.4|11902.2|11900.2|11900|11898|9
1653538990000|2022-05-26 04:23:10|11900.7|11898.7|11900.7|11898.7|11900.7|11898.7|11900.6|11898.6|0
1653539000000|2022-05-26 04:23:20|11901.1|11899.1|11900.2|11898.2|11901.5|11899.5|11900.2|11898.2|0
1653539010000|2022-05-26 04:23:30|11900.6|11898.6|11896.7|11894.7|11900.6|11898.6|11896.7|11894.7|22
1653539020000|2022-05-26 04:23:40|11896.9|11894.9|11896.6|11894.6|11897|11895|11896.1|11894.1|9
1653539030000|2022-05-26 04:23:50|11896.5|11894.5|11894.6|11892.6|11896.5|11894.5|11893.7|11891.7|28
1653539040000|2022-05-26 04:24:00|11894.5|11892.5|11893.4|11891.4|11894.5|11892.5|11892.6|11890.6|30
1653539050000|2022-05-26 04:24:10|11893.6|11891.6|11893.7|11891.7|11894.4|11892.4|11893.2|11891.2|13
1653539060000|2022-05-26 04:24:20|11893.9|11891.9|11894.1|11892.1|11894.2|11892.2|11893.2|11891.2|12
1653539070000|2022-05-26 04:24:30|11894.4|11892.4|11894.7|11892.7|11895.4|11893.4|11894|11892|12
1653539080000|2022-05-26 04:24:40|11894.6|11892.6|11894.2|11892.2|11894.6|11892.6|11893.6|11891.6|3
1653539090000|2022-05-26 04:24:50|11894.4|11892.4|11895.1|11893.1|11895.2|11893.2|11893.7|11891.7|19
1653539100000|2022-05-26 04:25:00|11895.2|11893.2|11893.2|11891.2|11895.7|11893.7|11893.2|11891.2|7
1653539110000|2022-05-26 04:25:10|11893.4|11891.4|11894.7|11892.7|11895.2|11893.2|11893|11891|11
1653539120000|2022-05-26 04:25:20|11894.9|11892.9|11894.2|11892.2|11895.2|11893.2|11894.2|11892.2|2
1653539130000|2022-05-26 04:25:30|11894.4|11892.4|11895.5|11893.5|11895.9|11893.9|11894|11892|8
1653539140000|2022-05-26 04:25:40|11896.4|11894.4|11895.7|11893.7|11896.4|11894.4|11894.5|11892.5|18
1653539150000|2022-05-26 04:25:50|11895.9|11893.9|11895.6|11893.6|11895.9|11893.9|11895.2|11893.2|4
1653539160000|2022-05-26 04:26:00|11895.5|11893.5|11895.5|11893.5|11895.7|11893.7|11895.4|11893.4|0
1653539170000|2022-05-26 04:26:10|11895.6|11893.6|11895.2|11893.2|11896.1|11894.1|11895.2|11893.2|1
1653539180000|2022-05-26 04:26:20|11895.1|11893.1|11894.7|11892.7|11895.1|11893.1|11894.7|11892.7|1
1653539190000|2022-05-26 04:26:30|11894.6|11892.6|11895.2|11893.2|11895.2|11893.2|11894.2|11892.2|5
1653539200000|2022-05-26 04:26:40|11895.4|11893.4|11892.9|11890.9|11895.5|11893.5|11892.9|11890.9|12
1653539210000|2022-05-26 04:26:50|11893|11891|11892.9|11890.9|11893.4|11891.4|11892.7|11890.7|5
1653539220000|2022-05-26 04:27:00|11893|11891|11893.2|11891.2|11893.5|11891.5|11891|11889|46
1653539230000|2022-05-26 04:27:10|11893.4|11891.4|11893.1|11891.1|11893.4|11891.4|11893|11891|1
1653539240000|2022-05-26 04:27:20|11893.2|11891.2|11892.5|11890.5|11893.2|11891.2|11892.1|11890.1|7
1653539250000|2022-05-26 04:27:30|11892.6|11890.6|11892.5|11890.5|11894|11892|11892.1|11890.1|10
1653539260000|2022-05-26 04:27:40|11892.4|11890.4|11892.5|11890.5|11892.7|11890.7|11892|11890|3
1653539270000|2022-05-26 04:27:50|11892.4|11890.4|11892.6|11890.6|11892.6|11890.6|11892.2|11890.2|0
1653539280000|2022-05-26 04:28:00|11892.5|11890.5|11893.2|11891.2|11893.2|11891.2|11891.7|11889.7|20
1653539290000|2022-05-26 04:28:10|11893.6|11891.6|11893.6|11891.6|11894.4|11892.4|11893.2|11891.2|14
1653539300000|2022-05-26 04:28:20|11893.7|11891.7|11893.6|11891.6|11893.7|11891.7|11893.5|11891.5|0
1653539310000|2022-05-26 04:28:30|11893.5|11891.5|11894.1|11892.1|11894.7|11892.7|11893.5|11891.5|7
1653539320000|2022-05-26 04:28:40|11894|11892|11894.1|11892.1|11894.4|11892.4|11894|11892|2
1653539330000|2022-05-26 04:28:50|11894.2|11892.2|11893.6|11891.6|11894.2|11892.2|11893.5|11891.5|1
1653539340000|2022-05-26 04:29:00|11893.7|11891.7|11895|11893|11895|11893|11893.7|11891.7|6
1653539350000|2022-05-26 04:29:10|11895.1|11893.1|11894.6|11892.6|11895.1|11893.1|11894.5|11892.5|1
1653539360000|2022-05-26 04:29:20|11894.7|11892.7|11895|11893|11895.2|11893.2|11894.7|11892.7|0
1653539370000|2022-05-26 04:29:30|11895.1|11893.1|11894.6|11892.6|11895.1|11893.1|11894.5|11892.5|1
1653539380000|2022-05-26 04:29:40|11894.5|11892.5|11895|11893|11895|11893|11894.1|11892.1|0
1653539390000|2022-05-26 04:29:50|11894.9|11892.9|11893.7|11891.7|11894.9|11892.9|11893.7|11891.7|1
1653539400000|2022-05-26 04:30:00|11893.9|11891.9|11894.4|11892.4|11894.4|11892.4|11893.9|11891.9|1
1653539410000|2022-05-26 04:30:10|11894.9|11892.9|11894.9|11892.9|11894.9|11892.9|11894.9|11892.9|6
1653539420000|2022-05-26 04:30:20|11895.2|11893.2|11895.6|11893.6|11895.9|11893.9|11894.6|11892.6|7
1653539430000|2022-05-26 04:30:30|11895.5|11893.5|11895.1|11893.1|11895.6|11893.6|11894.9|11892.9|1
1653539440000|2022-05-26 04:30:40|11895|11893|11893.9|11891.9|11895|11893|11893.6|11891.6|3
1653539450000|2022-05-26 04:30:50|11893.7|11891.7|11894.2|11892.2|11894.6|11892.6|11893.7|11891.7|2
1653539460000|2022-05-26 04:31:00|11894.4|11892.4|11893.4|11891.4|11894.4|11892.4|11893.4|11891.4|2
1653539470000|2022-05-26 04:31:10|11893.5|11891.5|11893.6|11891.6|11893.6|11891.6|11893|11891|1
1653539480000|2022-05-26 04:31:20|11893.5|11891.5|11893.4|11891.4|11893.6|11891.6|11892.9|11890.9|1
1653539490000|2022-05-26 04:31:30|11893.6|11891.6|11894.5|11892.5|11894.6|11892.6|11893.5|11891.5|6
1653539500000|2022-05-26 04:31:40|11894.6|11892.6|11895.9|11893.9|11895.9|11893.9|11894.6|11892.6|2
1653539510000|2022-05-26 04:31:50|11896|11894|11896.5|11894.5|11897.2|11895.2|11895.2|11893.2|21
1653539520000|2022-05-26 04:32:00|11896.4|11894.4|11895.5|11893.5|11896.4|11894.4|11895.5|11893.5|5
1653539530000|2022-05-26 04:32:10|11895.1|11893.1|11895.5|11893.5|11895.5|11893.5|11895|11893|0
1653539540000|2022-05-26 04:32:20|11895.4|11893.4|11893.6|11891.6|11895.5|11893.5|11893.5|11891.5|3
1653539550000|2022-05-26 04:32:30|11893.5|11891.5|11893.6|11891.6|11893.7|11891.7|11893.4|11891.4|0
1653539560000|2022-05-26 04:32:40|11893.9|11891.9|11894.4|11892.4|11894.4|11892.4|11893.5|11891.5|0
1653539570000|2022-05-26 04:32:50|11894.2|11892.2|11895.6|11893.6|11895.6|11893.6|11894.2|11892.2|2
1653539580000|2022-05-26 04:33:00|11895.5|11893.5|11894|11892|11895.5|11893.5|11894|11892|2
1653539590000|2022-05-26 04:33:10|11893.9|11891.9|11896.2|11894.2|11896.2|11894.2|11893.9|11891.9|7
1653539600000|2022-05-26 04:33:20|11896.4|11894.4|11896.7|11894.7|11897.2|11895.2|11896.2|11894.2|6
1653539610000|2022-05-26 04:33:30|11896.6|11894.6|11896.2|11894.2|11896.7|11894.7|11896.2|11894.2|4
1653539620000|2022-05-26 04:33:40|11896.1|11894.1|11896.2|11894.2|11896.5|11894.5|11896.1|11894.1|17
1653539630000|2022-05-26 04:33:50|11896.1|11894.1|11894.6|11892.6|11896.2|11894.2|11894.6|11892.6|4
1653539640000|2022-05-26 04:34:00|11894.7|11892.7|11894.2|11892.2|11894.7|11892.7|11893.9|11891.9|1
1653539650000|2022-05-26 04:34:10|11894.4|11892.4|11894|11892|11894.4|11892.4|11894|11892|0
1653539660000|2022-05-26 04:34:20|11893.9|11891.9|11894.2|11892.2|11894.2|11892.2|11893.9|11891.9|0
1653539670000|2022-05-26 04:34:30|11894.4|11892.4|11893.7|11891.7|11894.4|11892.4|11893.7|11891.7|5
1653539680000|2022-05-26 04:34:40|11893.6|11891.6|11894.1|11892.1|11894.1|11892.1|11893.6|11891.6|2
1653539690000|2022-05-26 04:34:50|11894|11892|11894|11892|11894|11892|11893.9|11891.9|0
1653539700000|2022-05-26 04:35:00|11894.1|11892.1|11893.4|11891.4|11894.2|11892.2|11893.2|11891.2|1
1653539710000|2022-05-26 04:35:10|11893.2|11891.2|11893.4|11891.4|11893.6|11891.6|11893.2|11891.2|1
1653539720000|2022-05-26 04:35:20|11894|11892|11894.2|11892.2|11894.2|11892.2|11894|11892|1
1653539730000|2022-05-26 04:35:30|11894.1|11892.1|11894.4|11892.4|11895|11893|11894|11892|2
1653539740000|2022-05-26 04:35:40|11894.2|11892.2|11894.5|11892.5|11894.5|11892.5|11893.6|11891.6|2
1653539750000|2022-05-26 04:35:50|11894.6|11892.6|11895|11893|11895|11893|11894.6|11892.6|0
1653539760000|2022-05-26 04:36:00|11895.2|11893.2|11895.4|11893.4|11895.6|11893.6|11895.2|11893.2|0
1653539770000|2022-05-26 04:36:10|11895.5|11893.5|11895.2|11893.2|11895.5|11893.5|11895.2|11893.2|0
1653539780000|2022-05-26 04:36:20|11895|11893|11895|11893|11895.5|11893.5|11894.9|11892.9|1
1653539790000|2022-05-26 04:36:30|11894.9|11892.9|11895|11893|11895.1|11893.1|11894.9|11892.9|2
1653539800000|2022-05-26 04:36:40|11895.4|11893.4|11895.5|11893.5|11895.5|11893.5|11895|11893|1
1653539810000|2022-05-26 04:36:50|11895.4|11893.4|11894.7|11892.7|11895.5|11893.5|11894.7|11892.7|1
1653539820000|2022-05-26 04:37:00|11895.1|11893.1|11896.4|11894.4|11896.6|11894.6|11894.5|11892.5|10
1653539830000|2022-05-26 04:37:10|11896.5|11894.5|11898|11896|11898.2|11896.2|11896.2|11894.2|7
1653539840000|2022-05-26 04:37:20|11898.1|11896.1|11897.9|11895.9|11898.4|11896.4|11897.7|11895.7|5
1653539850000|2022-05-26 04:37:30|11897.7|11895.7|11898.1|11896.1|11898.4|11896.4|11897.6|11895.6|9
1653539860000|2022-05-26 04:37:40|11898.4|11896.4|11898.7|11896.7|11898.9|11896.9|11898.4|11896.4|1
1653539870000|2022-05-26 04:37:50|11898.6|11896.6|11899.1|11897.1|11899.1|11897.1|11898.6|11896.6|2
1653539880000|2022-05-26 04:38:00|11899.5|11897.5|11898|11896|11899.5|11897.5|11898|11896|8
1653539890000|2022-05-26 04:38:10|11898.4|11896.4|11898.9|11896.9|11898.9|11896.9|11897.9|11895.9|4
1653539900000|2022-05-26 04:38:20|11899.1|11897.1|11901.4|11899.4|11902|11900|11898.9|11896.9|23
1653539910000|2022-05-26 04:38:30|11901.2|11899.2|11901.2|11899.2|11901.4|11899.4|11900.5|11898.5|5
1653539920000|2022-05-26 04:38:40|11901.1|11899.1|11900.6|11898.6|11901.1|11899.1|11900.5|11898.5|2
1653539930000|2022-05-26 04:38:50|11900.5|11898.5|11901|11899|11901.5|11899.5|11900.5|11898.5|4
1653539940000|2022-05-26 04:39:00|11900.7|11898.7|11899.5|11897.5|11901|11899|11899.2|11897.2|2
1653539950000|2022-05-26 04:39:10|11900|11898|11898.9|11896.9|11900|11898|11898.6|11896.6|9
1653539960000|2022-05-26 04:39:20|11898.7|11896.7|11898.7|11896.7|11898.7|11896.7|11898.6|11896.6|0
1653539970000|2022-05-26 04:39:30|11898.9|11896.9|11898.9|11896.9|11899.2|11897.2|11898.7|11896.7|0
1653539980000|2022-05-26 04:39:40|11899|11897|11899.9|11897.9|11900.1|11898.1|11899|11897|0
1653539990000|2022-05-26 04:39:50|11899.5|11897.5|11899.1|11897.1|11899.7|11897.7|11898.5|11896.5|8
1653540000000|2022-05-26 04:40:00|11899.4|11897.4|11899.5|11897.5|11899.5|11897.5|11899.4|11897.4|0
1653540020000|2022-05-26 04:40:20|11899.4|11897.4|11898.1|11896.1|11899.4|11897.4|11898|11896|9
1653540030000|2022-05-26 04:40:30|11898|11896|11897.7|11895.7|11898|11896|11896.2|11894.2|7
1653540040000|2022-05-26 04:40:40|11897.9|11895.9|11896.6|11894.6|11897.9|11895.9|11896.1|11894.1|6
1653540050000|2022-05-26 04:40:50|11896.5|11894.5|11895.7|11893.7|11896.5|11894.5|11895.6|11893.6|4
1653540060000|2022-05-26 04:41:00|11895.6|11893.6|11898.6|11896.6|11899.1|11897.1|11895.6|11893.6|7
1653540070000|2022-05-26 04:41:10|11898.5|11896.5|11899|11897|11899.4|11897.4|11898|11896|3
1653540080000|2022-05-26 04:41:20|11899.2|11897.2|11898|11896|11899.4|11897.4|11898|11896|1
1653540090000|2022-05-26 04:41:30|11897.9|11895.9|11898|11896|11898.6|11896.6|11897.6|11895.6|6
1653540100000|2022-05-26 04:41:40|11897.9|11895.9|11898.1|11896.1|11898.1|11896.1|11897.2|11895.2|2
1653540110000|2022-05-26 04:41:50|11897.9|11895.9|11897.7|11895.7|11897.9|11895.9|11897.5|11895.5|4
1653540120000|2022-05-26 04:42:00|11897.6|11895.6|11897.2|11895.2|11897.7|11895.7|11897.2|11895.2|5
1653540130000|2022-05-26 04:42:10|11897.4|11895.4|11896.7|11894.7|11897.4|11895.4|11896.7|11894.7|0
1653540140000|2022-05-26 04:42:20|11896.9|11894.9|11897.5|11895.5|11897.7|11895.7|11896.9|11894.9|3
1653540150000|2022-05-26 04:42:30|11897.7|11895.7|11894.6|11892.6|11897.9|11895.9|11894.6|11892.6|7
1653540160000|2022-05-26 04:42:40|11894|11892|11895.1|11893.1|11895.7|11893.7|11893.6|11891.6|8
1653540170000|2022-05-26 04:42:50|11895.2|11893.2|11895.2|11893.2|11895.9|11893.9|11895|11893|2
1653540180000|2022-05-26 04:43:00|11895.4|11893.4|11894.7|11892.7|11895.4|11893.4|11894.6|11892.6|2
1653540190000|2022-05-26 04:43:10|11894.9|11892.9|11895.1|11893.1|11895.5|11893.5|11894.9|11892.9|5
1653540200000|2022-05-26 04:43:20|11894.9|11892.9|11892|11890|11894.9|11892.9|11890.7|11888.7|23
1653540210000|2022-05-26 04:43:30|11891.9|11889.9|11893.5|11891.5|11893.5|11891.5|11891.5|11889.5|9
1653540220000|2022-05-26 04:43:40|11893.6|11891.6|11892.7|11890.7|11893.6|11891.6|11892.7|11890.7|3
1653540230000|2022-05-26 04:43:50|11892.6|11890.6|11894.7|11892.7|11894.9|11892.9|11892.6|11890.6|4
1653540240000|2022-05-26 04:44:00|11895|11893|11894|11892|11895|11893|11893.1|11891.1|5
1653540250000|2022-05-26 04:44:10|11893.9|11891.9|11894|11892|11894|11892|11893.5|11891.5|0
1653540260000|2022-05-26 04:44:20|11892.4|11890.4|11892.5|11890.5|11892.7|11890.7|11892.1|11890.1|5
1653540270000|2022-05-26 04:44:30|11892.2|11890.2|11892.2|11890.2|11893.5|11891.5|11892.1|11890.1|7
1653540280000|2022-05-26 04:44:40|11892.1|11890.1|11889.2|11887.2|11892.2|11890.2|11888.5|11886.5|33
1653540290000|2022-05-26 04:44:50|11889.7|11887.7|11889|11887|11889.7|11887.7|11888.9|11886.9|14
1653540300000|2022-05-26 04:45:00|11889.4|11887.4|11891.1|11889.1|11891.1|11889.1|11888.6|11886.6|16
1653540310000|2022-05-26 04:45:10|11891|11889|11891|11889|11893.1|11891.1|11890.6|11888.6|26
1653540320000|2022-05-26 04:45:20|11891.6|11889.6|11891.2|11889.2|11891.7|11889.7|11890.9|11888.9|7
1653540330000|2022-05-26 04:45:30|11891.1|11889.1|11891.4|11889.4|11891.5|11889.5|11890.7|11888.7|3
1653540340000|2022-05-26 04:45:40|11891.2|11889.2|11890.2|11888.2|11891.2|11889.2|11889.9|11887.9|4
1653540350000|2022-05-26 04:45:50|11890.5|11888.5|11891|11889|11891.6|11889.6|11890.1|11888.1|2
1653540360000|2022-05-26 04:46:00|11891.1|11889.1|11891|11889|11891.4|11889.4|11890.9|11888.9|0
1653540370000|2022-05-26 04:46:10|11890.9|11888.9|11890.2|11888.2|11891.2|11889.2|11890.2|11888.2|3
1653540380000|2022-05-26 04:46:20|11890.6|11888.6|11889.7|11887.7|11890.6|11888.6|11889.4|11887.4|3
1653540390000|2022-05-26 04:46:30|11889.6|11887.6|11889.7|11887.7|11889.7|11887.7|11889|11887|9
1653540400000|2022-05-26 04:46:40|11889.6|11887.6|11889.4|11887.4|11889.6|11887.6|11889|11887|1
1653540410000|2022-05-26 04:46:50|11889.2|11887.2|11889.1|11887.1|11889.2|11887.2|11888.7|11886.7|3
1653540420000|2022-05-26 04:47:00|11889|11887|11888.9|11886.9|11889.7|11887.7|11888.9|11886.9|7
1653540430000|2022-05-26 04:47:10|11888.7|11886.7|11888|11886|11888.9|11886.9|11887.9|11885.9|13
1653540440000|2022-05-26 04:47:20|11887.7|11885.7|11889.5|11887.5|11889.5|11887.5|11887.7|11885.7|13
1653540450000|2022-05-26 04:47:30|11889.4|11887.4|11889.7|11887.7|11889.7|11887.7|11889.1|11887.1|5
1653540460000|2022-05-26 04:47:40|11889|11887|11889.5|11887.5|11889.7|11887.7|11888.9|11886.9|7
1653540470000|2022-05-26 04:47:50|11889.7|11887.7|11889.7|11887.7|11889.7|11887.7|11889.6|11887.6|2
1653540480000|2022-05-26 04:48:00|11889.9|11887.9|11890.2|11888.2|11891|11889|11889.5|11887.5|17
1653540490000|2022-05-26 04:48:10|11890.4|11888.4|11889.9|11887.9|11890.9|11888.9|11889.9|11887.9|0
1653540500000|2022-05-26 04:48:20|11890.1|11888.1|11890.2|11888.2|11890.2|11888.2|11889.9|11887.9|2
1653540510000|2022-05-26 04:48:30|11890.1|11888.1|11890|11888|11890.4|11888.4|11889.7|11887.7|2
1653540520000|2022-05-26 04:48:40|11889.9|11887.9|11891.2|11889.2|11891.5|11889.5|11889.9|11887.9|5
1653540530000|2022-05-26 04:48:50|11891.5|11889.5|11890.9|11888.9|11891.5|11889.5|11890.5|11888.5|0
1653540540000|2022-05-26 04:49:00|11890.7|11888.7|11890.2|11888.2|11890.9|11888.9|11890|11888|2
1653540550000|2022-05-26 04:49:10|11890.4|11888.4|11889.6|11887.6|11890.4|11888.4|11889.6|11887.6|1
1653540560000|2022-05-26 04:49:20|11890|11888|11889.7|11887.7|11890|11888|11889|11887|4
1653540570000|2022-05-26 04:49:30|11889.9|11887.9|11890.2|11888.2|11890.2|11888.2|11889.6|11887.6|1
1653540580000|2022-05-26 04:49:40|11890.4|11888.4|11890.4|11888.4|11890.5|11888.5|11890.4|11888.4|0
1653540590000|2022-05-26 04:49:50|11890.6|11888.6|11890.1|11888.1|11890.7|11888.7|11890.1|11888.1|4
1653540600000|2022-05-26 04:50:00|11890.2|11888.2|11889.5|11887.5|11890.9|11888.9|11889.5|11887.5|3
1653540610000|2022-05-26 04:50:10|11889.6|11887.6|11889.2|11887.2|11890|11888|11888.1|11886.1|7
1653540620000|2022-05-26 04:50:20|11889.5|11887.5|11889.5|11887.5|11890.2|11888.2|11889.4|11887.4|7
1653540630000|2022-05-26 04:50:30|11889.4|11887.4|11889.9|11887.9|11890.2|11888.2|11889.4|11887.4|2
1653540640000|2022-05-26 04:50:40|11890|11888|11890.5|11888.5|11890.5|11888.5|11890|11888|0
1653540650000|2022-05-26 04:50:50|11890.2|11888.2|11890.4|11888.4|11890.5|11888.5|11890|11888|0
1653540660000|2022-05-26 04:51:00|11890.2|11888.2|11889.7|11887.7|11890.4|11888.4|11889.7|11887.7|2
1653540670000|2022-05-26 04:51:10|11889.9|11887.9|11889.5|11887.5|11889.9|11887.9|11889.4|11887.4|2
1653540680000|2022-05-26 04:51:20|11889.4|11887.4|11888|11886|11889.5|11887.5|11887.9|11885.9|13
1653540690000|2022-05-26 04:51:30|11887.9|11885.9|11886.1|11884.1|11888.4|11886.4|11885.6|11883.6|35
1653540700000|2022-05-26 04:51:40|11886.7|11884.7|11887|11885|11888|11886|11886.7|11884.7|11
1653540710000|2022-05-26 04:51:50|11886.6|11884.6|11886.7|11884.7|11887.1|11885.1|11886.2|11884.2|10
1653540720000|2022-05-26 04:52:00|11886.9|11884.9|11885.9|11883.9|11886.9|11884.9|11885.9|11883.9|5
1653540730000|2022-05-26 04:52:10|11885.7|11883.7|11884.9|11882.9|11885.7|11883.7|11884.2|11882.2|62
1653540740000|2022-05-26 04:52:20|11885|11883|11878|11876|11885.2|11883.2|11878|11876|166
1653540750000|2022-05-26 04:52:30|11878.4|11876.4|11879.1|11877.1|11879.4|11877.4|11876.2|11874.2|44
1653540760000|2022-05-26 04:52:40|11879.2|11877.2|11880|11878|11880.5|11878.5|11879.1|11877.1|9
1653540770000|2022-05-26 04:52:50|11880.1|11878.1|11879.9|11877.9|11880.7|11878.7|11879.9|11877.9|17
1653540780000|2022-05-26 04:53:00|11879.7|11877.7|11877.2|11875.2|11879.7|11877.7|11872.7|11870.7|112
1653540790000|2022-05-26 04:53:10|11877.7|11875.7|11878.5|11876.5|11878.6|11876.6|11876.2|11874.2|30
1653540800000|2022-05-26 04:53:20|11878.6|11876.6|11878.7|11876.7|11878.7|11876.7|11877.6|11875.6|11
1653540810000|2022-05-26 04:53:30|11878.6|11876.6|11880.2|11878.2|11880.4|11878.4|11878.2|11876.2|14
1653540820000|2022-05-26 04:53:40|11881|11879|11880.4|11878.4|11882|11880|11879.9|11877.9|18
1653540830000|2022-05-26 04:53:50|11880.2|11878.2|11878.6|11876.6|11880.7|11878.7|11878.5|11876.5|15
1653540840000|2022-05-26 04:54:00|11878.5|11876.5|11879.4|11877.4|11880|11878|11878.2|11876.2|10
1653540850000|2022-05-26 04:54:10|11879.2|11877.2|11874.9|11872.9|11880|11878|11873|11871|88
1653540860000|2022-05-26 04:54:20|11874.5|11872.5|11873.4|11871.4|11876.6|11874.6|11873.2|11871.2|35
1653540870000|2022-05-26 04:54:30|11873.2|11871.2|11874.4|11872.4|11874.9|11872.9|11873|11871|30
1653540880000|2022-05-26 04:54:40|11874.5|11872.5|11873.9|11871.9|11874.5|11872.5|11873.6|11871.6|18
1653540890000|2022-05-26 04:54:50|11873.7|11871.7|11874.2|11872.2|11874.2|11872.2|11873.7|11871.7|7
1653540900000|2022-05-26 04:55:00|11874.1|11872.1|11874.6|11872.6|11875.1|11873.1|11874|11872|16
1653540910000|2022-05-26 04:55:10|11874.7|11872.7|11875.4|11873.4|11875.7|11873.7|11874.5|11872.5|14
1653540920000|2022-05-26 04:55:20|11875.6|11873.6|11874|11872|11876|11874|11874|11872|10
1653540930000|2022-05-26 04:55:30|11874.1|11872.1|11874.7|11872.7|11874.7|11872.7|11874|11872|10
1653540940000|2022-05-26 04:55:40|11874.6|11872.6|11873.4|11871.4|11874.6|11872.6|11873.4|11871.4|8
1653540950000|2022-05-26 04:55:50|11873.7|11871.7|11873.1|11871.1|11874.5|11872.5|11873.1|11871.1|10
1653540960000|2022-05-26 04:56:00|11873.2|11871.2|11873.7|11871.7|11873.7|11871.7|11873|11871|4
1653540970000|2022-05-26 04:56:10|11873.5|11871.5|11871.7|11869.7|11873.9|11871.9|11871|11869|33
1653540980000|2022-05-26 04:56:20|11871.6|11869.6|11871.6|11869.6|11871.9|11869.9|11870.9|11868.9|10
1653540990000|2022-05-26 04:56:30|11871.7|11869.7|11869|11867|11871.7|11869.7|11869|11867|27
1653541000000|2022-05-26 04:56:40|11869.2|11867.2|11871.6|11869.6|11871.6|11869.6|11868.9|11866.9|12
1653541010000|2022-05-26 04:56:50|11871.5|11869.5|11871.9|11869.9|11872.5|11870.5|11871.4|11869.4|13
1653541020000|2022-05-26 04:57:00|11872|11870|11869.7|11867.7|11872|11870|11869.4|11867.4|19
1653541030000|2022-05-26 04:57:10|11870|11868|11869.5|11867.5|11870|11868|11868.7|11866.7|15
1653541040000|2022-05-26 04:57:20|11869.9|11867.9|11871.2|11869.2|11871.2|11869.2|11869.9|11867.9|10
1653541050000|2022-05-26 04:57:30|11871.4|11869.4|11870|11868|11872.4|11870.4|11869.9|11867.9|31
1653541060000|2022-05-26 04:57:40|11870.1|11868.1|11871|11869|11871.4|11869.4|11870.1|11868.1|8
1653541070000|2022-05-26 04:57:50|11870.9|11868.9|11869.9|11867.9|11870.9|11868.9|11869.7|11867.7|4
1653541080000|2022-05-26 04:58:00|11870.2|11868.2|11870.2|11868.2|11870.6|11868.6|11870.2|11868.2|2
1653541090000|2022-05-26 04:58:10|11870.4|11868.4|11868.7|11866.7|11870.4|11868.4|11868.7|11866.7|9
1653541100000|2022-05-26 04:58:20|11868.6|11866.6|11870.5|11868.5|11870.5|11868.5|11868.4|11866.4|15
1653541110000|2022-05-26 04:58:30|11870.6|11868.6|11870.5|11868.5|11870.7|11868.7|11870.2|11868.2|5
1653541120000|2022-05-26 04:58:40|11870.6|11868.6|11871.2|11869.2|11871.4|11869.4|11870.6|11868.6|15
1653541130000|2022-05-26 04:58:50|11871.6|11869.6|11872.5|11870.5|11872.5|11870.5|11871.6|11869.6|11
1653541140000|2022-05-26 04:59:00|11872.6|11870.6|11872.7|11870.7|11873.4|11871.4|11872|11870|19
1653541150000|2022-05-26 04:59:10|11872.9|11870.9|11873.1|11871.1|11873.2|11871.2|11871.6|11869.6|26
1653541160000|2022-05-26 04:59:20|11873.4|11871.4|11873|11871|11873.4|11871.4|11872|11870|21
1653541170000|2022-05-26 04:59:30|11873.1|11871.1|11871.4|11869.4|11873.1|11871.1|11871.2|11869.2|21
1653541180000|2022-05-26 04:59:40|11871.2|11869.2|11872.2|11870.2|11872.2|11870.2|11871.2|11869.2|20
1653541190000|2022-05-26 04:59:50|11872.4|11870.4|11871.5|11869.5|11873|11871|11871.5|11869.5|15
1653541200000|2022-05-26 05:00:00|11871.6|11869.6|11872.2|11870.2|11874|11872|11869.9|11867.9|42
1653541210000|2022-05-26 05:00:10|11872.5|11870.5|11874.1|11872.1|11876.9|11874.9|11872.4|11870.4|51
1653541220000|2022-05-26 05:00:20|11874.2|11872.2|11876|11874|11877.2|11875.2|11874|11872|34
1653541230000|2022-05-26 05:00:30|11876.1|11874.1|11876.1|11874.1|11876.6|11874.6|11874.9|11872.9|23
1653541240000|2022-05-26 05:00:40|11876.2|11874.2|11875.6|11873.6|11877.5|11875.5|11874.7|11872.7|50
1653541250000|2022-05-26 05:00:50|11875.5|11873.5|11875|11873|11877|11875|11874.7|11872.7|20
1653541260000|2022-05-26 05:01:00|11875.2|11873.2|11875.4|11873.4|11876.1|11874.1|11874.5|11872.5|10
1653541270000|2022-05-26 05:01:10|11874.6|11872.6|11875.1|11873.1|11876.7|11874.7|11874.6|11872.6|23
1653541280000|2022-05-26 05:01:20|11875.2|11873.2|11873.7|11871.7|11876|11874|11872.9|11870.9|19
1653541290000|2022-05-26 05:01:30|11873.6|11871.6|11873.9|11871.9|11873.9|11871.9|11871.6|11869.6|23
1653541300000|2022-05-26 05:01:40|11874|11872|11874.5|11872.5|11874.5|11872.5|11872.9|11870.9|13
1653541310000|2022-05-26 05:01:50|11874.6|11872.6|11876|11874|11876.2|11874.2|11874|11872|12
1653541320000|2022-05-26 05:02:00|11875.9|11873.9|11873.6|11871.6|11877.1|11875.1|11873.5|11871.5|28
1653541330000|2022-05-26 05:02:10|11874|11872|11871.4|11869.4|11874|11872|11870|11868|31
1653541340000|2022-05-26 05:02:20|11871.1|11869.1|11872.4|11870.4|11872.4|11870.4|11870.1|11868.1|27
1653541350000|2022-05-26 05:02:30|11872.2|11870.2|11873.6|11871.6|11874|11872|11872.2|11870.2|13
1653541360000|2022-05-26 05:02:40|11873.5|11871.5|11875|11873|11875.2|11873.2|11873.5|11871.5|9
1653541370000|2022-05-26 05:02:50|11874.9|11872.9|11873.2|11871.2|11875.4|11873.4|11873|11871|21
1653541380000|2022-05-26 05:03:00|11873.5|11871.5|11873.1|11871.1|11874.1|11872.1|11873.1|11871.1|2
1653541390000|2022-05-26 05:03:10|11873.2|11871.2|11870.1|11868.1|11873.2|11871.2|11870.1|11868.1|12
1653541400000|2022-05-26 05:03:20|11870.4|11868.4|11864.2|11862.2|11870.9|11868.9|11863.5|11861.5|87
1653541410000|2022-05-26 05:03:30|11864.4|11862.4|11865.7|11863.7|11866|11864|11864.1|11862.1|25
1653541420000|2022-05-26 05:03:40|11865.9|11863.9|11869.6|11867.6|11871.4|11869.4|11865.7|11863.7|23
1653541430000|2022-05-26 05:03:50|11869.5|11867.5|11869.6|11867.6|11869.9|11867.9|11868.7|11866.7|8
1653541440000|2022-05-26 05:04:00|11869.7|11867.7|11870.7|11868.7|11871|11869|11869.7|11867.7|3
1653541450000|2022-05-26 05:04:10|11870.9|11868.9|11872.1|11870.1|11872.5|11870.5|11870.6|11868.6|6
1653541460000|2022-05-26 05:04:20|11872.2|11870.2|11871|11869|11872.2|11870.2|11870.7|11868.7|3
1653541470000|2022-05-26 05:04:30|11871.1|11869.1|11875.2|11873.2|11875.9|11873.9|11871.1|11869.1|16
1653541480000|2022-05-26 05:04:40|11875|11873|11877.1|11875.1|11877.2|11875.2|11875|11873|21
1653541490000|2022-05-26 05:04:50|11876.7|11874.7|11877.4|11875.4|11878.2|11876.2|11876.7|11874.7|50
1653541500000|2022-05-26 05:05:00|11877.5|11875.5|11875.1|11873.1|11878.4|11876.4|11874.4|11872.4|43
1653541510000|2022-05-26 05:05:10|11875|11873|11874.4|11872.4|11875.2|11873.2|11873.6|11871.6|21
1653541520000|2022-05-26 05:05:20|11874.5|11872.5|11873.6|11871.6|11874.7|11872.7|11872.6|11870.6|26
1653541530000|2022-05-26 05:05:30|11873.5|11871.5|11873.2|11871.2|11874.7|11872.7|11873|11871|26
1653541540000|2022-05-26 05:05:40|11873.1|11871.1|11874.5|11872.5|11874.9|11872.9|11873|11871|8
1653541550000|2022-05-26 05:05:50|11874.4|11872.4|11873.5|11871.5|11875.5|11873.5|11873.4|11871.4|38
1653541560000|2022-05-26 05:06:00|11873.1|11871.1|11873.9|11871.9|11875.9|11873.9|11873.1|11871.1|17
1653541570000|2022-05-26 05:06:10|11873.7|11871.7|11873.5|11871.5|11874|11872|11873.1|11871.1|9
1653541580000|2022-05-26 05:06:20|11873.6|11871.6|11873|11871|11873.6|11871.6|11872.6|11870.6|2
1653541590000|2022-05-26 05:06:30|11873.1|11871.1|11873.2|11871.2|11873.7|11871.7|11872.9|11870.9|3
1653541600000|2022-05-26 05:06:40|11873.1|11871.1|11873|11871|11873.5|11871.5|11873|11871|1
1653541610000|2022-05-26 05:06:50|11873.1|11871.1|11873.2|11871.2|11873.2|11871.2|11872.6|11870.6|11
1653541620000|2022-05-26 05:07:00|11873.4|11871.4|11876.4|11874.4|11876.4|11874.4|11873.4|11871.4|7
1653541630000|2022-05-26 05:07:10|11876.5|11874.5|11876.5|11874.5|11877.1|11875.1|11876.2|11874.2|51
1653541640000|2022-05-26 05:07:20|11876.6|11874.6|11875.9|11873.9|11878|11876|11875.9|11873.9|40
1653541650000|2022-05-26 05:07:30|11876.1|11874.1|11878.7|11876.7|11878.7|11876.7|11876.1|11874.1|9
1653541660000|2022-05-26 05:07:40|11878.6|11876.6|11879.7|11877.7|11879.9|11877.9|11878.5|11876.5|14
1653541670000|2022-05-26 05:07:50|11879.6|11877.6|11878.7|11876.7|11880|11878|11878.5|11876.5|30
1653541680000|2022-05-26 05:08:00|11878.9|11876.9|11877.5|11875.5|11878.9|11876.9|11877.2|11875.2|8
1653541690000|2022-05-26 05:08:10|11877.6|11875.6|11876.6|11874.6|11878.2|11876.2|11875.7|11873.7|10
1653541700000|2022-05-26 05:08:20|11876.9|11874.9|11876.7|11874.7|11877.6|11875.6|11876.6|11874.6|10
1653541710000|2022-05-26 05:08:30|11876.6|11874.6|11878|11876|11878.1|11876.1|11875.9|11873.9|3
1653541720000|2022-05-26 05:08:40|11877.9|11875.9|11879.9|11877.9|11879.9|11877.9|11877.5|11875.5|10
1653541730000|2022-05-26 05:08:50|11879.7|11877.7|11879.4|11877.4|11879.7|11877.7|11878.1|11876.1|6
1653541740000|2022-05-26 05:09:00|11879.1|11877.1|11878|11876|11880|11878|11877.6|11875.6|8
1653541750000|2022-05-26 05:09:10|11878.1|11876.1|11878.2|11876.2|11879.6|11877.6|11878.1|11876.1|13
1653541760000|2022-05-26 05:09:20|11878.6|11876.6|11879.7|11877.7|11879.7|11877.7|11878.1|11876.1|5
1653541770000|2022-05-26 05:09:30|11879.6|11877.6|11877.9|11875.9|11879.6|11877.6|11877.7|11875.7|10
1653541780000|2022-05-26 05:09:40|11877.6|11875.6|11876.5|11874.5|11878.6|11876.6|11876.2|11874.2|18
1653541790000|2022-05-26 05:09:50|11876.6|11874.6|11878.1|11876.1|11878.9|11876.9|11875.7|11873.7|20
1653541800000|2022-05-26 05:10:00|11878.5|11876.5|11881.7|11879.7|11881.9|11879.9|11878.2|11876.2|31
1653541810000|2022-05-26 05:10:10|11881.9|11879.9|11883.5|11881.5|11886.2|11884.2|11881.9|11879.9|58
1653541820000|2022-05-26 05:10:20|11883.4|11881.4|11883|11881|11885.2|11883.2|11882.7|11880.7|19
1653541830000|2022-05-26 05:10:30|11882.9|11880.9|11880.9|11878.9|11883.5|11881.5|11880.9|11878.9|15
1653541840000|2022-05-26 05:10:40|11880.6|11878.6|11878.2|11876.2|11881.5|11879.5|11878.2|11876.2|19
1653541850000|2022-05-26 05:10:50|11878.4|11876.4|11880.7|11878.7|11881.1|11879.1|11877.7|11875.7|40
1653541860000|2022-05-26 05:11:00|11880.9|11878.9|11883.4|11881.4|11883.6|11881.6|11880.7|11878.7|15
1653541870000|2022-05-26 05:11:10|11882.6|11880.6|11882.4|11880.4|11884.5|11882.5|11881.9|11879.9|24
1653541880000|2022-05-26 05:11:20|11882.2|11880.2|11883|11881|11883.5|11881.5|11882|11880|5
1653541890000|2022-05-26 05:11:30|11882.9|11880.9|11882.2|11880.2|11882.9|11880.9|11880.9|11878.9|11
1653541900000|2022-05-26 05:11:40|11882.6|11880.6|11881.6|11879.6|11882.6|11880.6|11881.4|11879.4|13
1653541910000|2022-05-26 05:11:50|11881.2|11879.2|11882.4|11880.4|11882.4|11880.4|11880.6|11878.6|19
1653541920000|2022-05-26 05:12:00|11882.6|11880.6|11881.5|11879.5|11883.4|11881.4|11881.5|11879.5|7
1653541930000|2022-05-26 05:12:10|11881.4|11879.4|11881.6|11879.6|11881.6|11879.6|11881.4|11879.4|0
1653541940000|2022-05-26 05:12:20|11881.5|11879.5|11880.6|11878.6|11881.6|11879.6|11880.6|11878.6|0
1653541950000|2022-05-26 05:12:30|11880|11878|11880.5|11878.5|11880.7|11878.7|11880|11878|6
1653541960000|2022-05-26 05:12:40|11880.6|11878.6|11880.2|11878.2|11880.6|11878.6|11880.1|11878.1|2
1653541970000|2022-05-26 05:12:50|11880.4|11878.4|11879.5|11877.5|11880.5|11878.5|11879.4|11877.4|6
1653541980000|2022-05-26 05:13:00|11879.6|11877.6|11878.7|11876.7|11880.6|11878.6|11878.7|11876.7|8
1653541990000|2022-05-26 05:13:10|11878.9|11876.9|11877.6|11875.6|11878.9|11876.9|11877.2|11875.2|15
1653542000000|2022-05-26 05:13:20|11877.1|11875.1|11876|11874|11877.6|11875.6|11875.6|11873.6|11
1653542010000|2022-05-26 05:13:30|11876.1|11874.1|11877.7|11875.7|11877.9|11875.9|11876.1|11874.1|3
1653542020000|2022-05-26 05:13:40|11877.6|11875.6|11877|11875|11877.6|11875.6|11876.2|11874.2|11
1653542030000|2022-05-26 05:13:50|11879.1|11877.1|11876.2|11874.2|11879.1|11877.1|11876.1|11874.1|50
1653542040000|2022-05-26 05:14:00|11876.1|11874.1|11876|11874|11876.6|11874.6|11875.6|11873.6|7
1653542050000|2022-05-26 05:14:10|11875.9|11873.9|11875.1|11873.1|11875.9|11873.9|11874.7|11872.7|23
1653542060000|2022-05-26 05:14:20|11875|11873|11875.1|11873.1|11876|11874|11874.4|11872.4|17
1653542070000|2022-05-26 05:14:30|11875.2|11873.2|11873.9|11871.9|11876.2|11874.2|11873.6|11871.6|19
1653542080000|2022-05-26 05:14:40|11874|11872|11872.9|11870.9|11874.7|11872.7|11872.9|11870.9|17
1653542090000|2022-05-26 05:14:50|11873|11871|11872.7|11870.7|11873.4|11871.4|11871.5|11869.5|20
1653542100000|2022-05-26 05:15:00|11872.5|11870.5|11872.2|11870.2|11873.2|11871.2|11871.6|11869.6|17
1653542110000|2022-05-26 05:15:10|11872.7|11870.7|11870.2|11868.2|11872.9|11870.9|11870.2|11868.2|26
1653542120000|2022-05-26 05:15:20|11870.1|11868.1|11866.4|11864.4|11870.7|11868.7|11866.4|11864.4|51
1653542130000|2022-05-26 05:15:30|11866.2|11864.2|11866.2|11864.2|11868|11866|11864.7|11862.7|44
1653542140000|2022-05-26 05:15:40|11866.1|11864.1|11865.6|11863.6|11866.1|11864.1|11860.9|11858.9|100
1653542150000|2022-05-26 05:15:50|11865.7|11863.7|11868|11866|11868|11866|11865.5|11863.5|32
1653542160000|2022-05-26 05:16:00|11868.1|11866.1|11869.1|11867.1|11869.2|11867.2|11867|11865|6
1653542170000|2022-05-26 05:16:10|11869.2|11867.2|11869.7|11867.7|11870.4|11868.4|11868.1|11866.1|16
1653542180000|2022-05-26 05:16:20|11869.5|11867.5|11869.2|11867.2|11869.9|11867.9|11868.2|11866.2|3
1653542190000|2022-05-26 05:16:30|11869.4|11867.4|11868.5|11866.5|11869.9|11867.9|11868.2|11866.2|9
1653542200000|2022-05-26 05:16:40|11868.1|11866.1|11869.9|11867.9|11871.1|11869.1|11867.5|11865.5|24
1653542210000|2022-05-26 05:16:50|11869.4|11867.4|11869|11867|11869.6|11867.6|11867.7|11865.7|13
1653542220000|2022-05-26 05:17:00|11869.2|11867.2|11869.2|11867.2|11869.4|11867.4|11867.9|11865.9|3
1653542230000|2022-05-26 05:17:10|11869.1|11867.1|11870.4|11868.4|11870.7|11868.7|11868.1|11866.1|10
1653542240000|2022-05-26 05:17:20|11870.2|11868.2|11869.6|11867.6|11870.7|11868.7|11869.6|11867.6|3
1653542250000|2022-05-26 05:17:30|11869.7|11867.7|11870.5|11868.5|11870.7|11868.7|11869.6|11867.6|2
1653542260000|2022-05-26 05:17:40|11870.4|11868.4|11871|11869|11871|11869|11870.2|11868.2|0
1653542270000|2022-05-26 05:17:50|11870.9|11868.9|11870.5|11868.5|11872.5|11870.5|11870.5|11868.5|11
1653542280000|2022-05-26 05:18:00|11870.4|11868.4|11872.1|11870.1|11872.5|11870.5|11870.2|11868.2|2
1653542290000|2022-05-26 05:18:10|11872|11870|11873.2|11871.2|11873.2|11871.2|11870.2|11868.2|10
1653542300000|2022-05-26 05:18:20|11873|11871|11875.9|11873.9|11876|11874|11872|11870|80
1653542310000|2022-05-26 05:18:30|11876|11874|11878|11876|11878.9|11876.9|11875.1|11873.1|42
1653542320000|2022-05-26 05:18:40|11878.1|11876.1|11878.4|11876.4|11878.7|11876.7|11877|11875|8
1653542330000|2022-05-26 05:18:50|11878.2|11876.2|11878.4|11876.4|11879.1|11877.1|11877.9|11875.9|9
1653542340000|2022-05-26 05:19:00|11878.2|11876.2|11879.4|11877.4|11879.9|11877.9|11877.9|11875.9|9
1653542350000|2022-05-26 05:19:10|11879.2|11877.2|11879.9|11877.9|11879.9|11877.9|11878.6|11876.6|10
1653542360000|2022-05-26 05:19:20|11880|11878|11879.7|11877.7|11882|11880|11879.2|11877.2|19
1653542370000|2022-05-26 05:19:30|11879.6|11877.6|11877.6|11875.6|11879.7|11877.7|11877.5|11875.5|5
1653542380000|2022-05-26 05:19:40|11877.7|11875.7|11877.5|11875.5|11879.9|11877.9|11877.5|11875.5|19
1653542390000|2022-05-26 05:19:50|11877|11875|11878.4|11876.4|11878.6|11876.6|11876.2|11874.2|28
1653542400000|2022-05-26 05:20:00|11878|11876|11878.6|11876.6|11878.7|11876.7|11877.4|11875.4|17
1653542410000|2022-05-26 05:20:10|11878.5|11876.5|11879.7|11877.7|11879.7|11877.7|11878.5|11876.5|5
1653542420000|2022-05-26 05:20:20|11879.9|11877.9|11882.9|11880.9|11882.9|11880.9|11879.7|11877.7|30
1653542430000|2022-05-26 05:20:30|11882.7|11880.7|11883.7|11881.7|11884.4|11882.4|11882.4|11880.4|47
1653542440000|2022-05-26 05:20:40|11883.6|11881.6|11883.5|11881.5|11884|11882|11883.4|11881.4|4
1653542450000|2022-05-26 05:20:50|11883.6|11881.6|11883.2|11881.2|11884.4|11882.4|11883.2|11881.2|14
1653542460000|2022-05-26 05:21:00|11883.1|11881.1|11883.2|11881.2|11883.5|11881.5|11882.5|11880.5|13
1653542470000|2022-05-26 05:21:10|11883.4|11881.4|11883.1|11881.1|11883.6|11881.6|11882.6|11880.6|3
1653542480000|2022-05-26 05:21:20|11882.9|11880.9|11883.4|11881.4|11883.5|11881.5|11882.5|11880.5|1
1653542490000|2022-05-26 05:21:30|11883.5|11881.5|11882.5|11880.5|11883.5|11881.5|11882.5|11880.5|3
1653542500000|2022-05-26 05:21:40|11882.4|11880.4|11881.9|11879.9|11882.5|11880.5|11881.9|11879.9|0
1653542510000|2022-05-26 05:21:50|11882|11880|11881.6|11879.6|11882.2|11880.2|11881.2|11879.2|6
1653542520000|2022-05-26 05:22:00|11881.4|11879.4|11880.6|11878.6|11881.7|11879.7|11880.6|11878.6|12
1653542530000|2022-05-26 05:22:10|11880|11878|11879.1|11877.1|11880.5|11878.5|11879.1|11877.1|4
1653542540000|2022-05-26 05:22:20|11878.6|11876.6|11878.9|11876.9|11879.2|11877.2|11877.6|11875.6|20
1653542550000|2022-05-26 05:22:30|11879|11877|11879.2|11877.2|11880.1|11878.1|11879|11877|6
1653542560000|2022-05-26 05:22:40|11879.1|11877.1|11879.2|11877.2|11879.6|11877.6|11879|11877|2
1653542570000|2022-05-26 05:22:50|11879.5|11877.5|11877.4|11875.4|11879.5|11877.5|11877.2|11875.2|9
1653542580000|2022-05-26 05:23:00|11877.5|11875.5|11877.7|11875.7|11878.4|11876.4|11876.7|11874.7|5
1653542590000|2022-05-26 05:23:10|11877.6|11875.6|11877.2|11875.2|11878.7|11876.7|11876.9|11874.9|44
1653542600000|2022-05-26 05:23:20|11877.4|11875.4|11878.7|11876.7|11878.9|11876.9|11877.4|11875.4|3
1653542610000|2022-05-26 05:23:30|11878.6|11876.6|11878.7|11876.7|11879.5|11877.5|11878|11876|5
1653542620000|2022-05-26 05:23:40|11878.9|11876.9|11878.2|11876.2|11879|11877|11878.2|11876.2|18
1653542630000|2022-05-26 05:23:50|11878.4|11876.4|11876.1|11874.1|11878.4|11876.4|11876.1|11874.1|6
1653542640000|2022-05-26 05:24:00|11876.4|11874.4|11879|11877|11879|11877|11876.4|11874.4|22
1653542650000|2022-05-26 05:24:10|11878.5|11876.5|11878.2|11876.2|11879|11877|11878|11876|3
1653542660000|2022-05-26 05:24:20|11878.1|11876.1|11876.5|11874.5|11878.2|11876.2|11876.5|11874.5|2
1653542670000|2022-05-26 05:24:30|11876.4|11874.4|11877.4|11875.4|11878.1|11876.1|11876.4|11874.4|18
1653542680000|2022-05-26 05:24:40|11877.2|11875.2|11875.4|11873.4|11877.9|11875.9|11875.4|11873.4|11
1653542690000|2022-05-26 05:24:50|11875.2|11873.2|11873.7|11871.7|11875.4|11873.4|11873|11871|9
1653542700000|2022-05-26 05:25:00|11873.5|11871.5|11873.2|11871.2|11874.4|11872.4|11872.9|11870.9|24
1653542710000|2022-05-26 05:25:10|11873|11871|11876.9|11874.9|11876.9|11874.9|11871.9|11869.9|46
1653542720000|2022-05-26 05:25:20|11877.2|11875.2|11877.7|11875.7|11877.7|11875.7|11876.5|11874.5|26
1653542730000|2022-05-26 05:25:30|11878.2|11876.2|11877.9|11875.9|11878.6|11876.6|11877.5|11875.5|41
1653542740000|2022-05-26 05:25:40|11877.7|11875.7|11875.1|11873.1|11878.6|11876.6|11873.5|11871.5|48
1653542750000|2022-05-26 05:25:50|11875|11873|11873.2|11871.2|11875|11873|11873|11871|17
1653542760000|2022-05-26 05:26:00|11872.7|11870.7|11870.6|11868.6|11872.7|11870.7|11870.6|11868.6|19
1653542770000|2022-05-26 05:26:10|11870.7|11868.7|11870.2|11868.2|11871.7|11869.7|11870|11868|11
1653542780000|2022-05-26 05:26:20|11869.9|11867.9|11870.4|11868.4|11871.5|11869.5|11869.1|11867.1|18
1653542790000|2022-05-26 05:26:30|11870.2|11868.2|11873.5|11871.5|11873.5|11871.5|11870|11868|29
1653542800000|2022-05-26 05:26:40|11873.4|11871.4|11875.9|11873.9|11875.9|11873.9|11873.2|11871.2|19
1653542810000|2022-05-26 05:26:50|11876|11874|11876.5|11874.5|11877|11875|11876|11874|21
1653542820000|2022-05-26 05:27:00|11876.6|11874.6|11879|11877|11879|11877|11876.6|11874.6|11
1653542830000|2022-05-26 05:27:10|11878.9|11876.9|11878.2|11876.2|11879.5|11877.5|11878.2|11876.2|25
1653542840000|2022-05-26 05:27:20|11878.4|11876.4|11875.5|11873.5|11879.6|11877.6|11875.5|11873.5|43
1653542850000|2022-05-26 05:27:30|11875.4|11873.4|11874.4|11872.4|11875.6|11873.6|11873.2|11871.2|33
1653542860000|2022-05-26 05:27:40|11874.2|11872.2|11875.2|11873.2|11875.2|11873.2|11871.9|11869.9|35
1653542870000|2022-05-26 05:27:50|11875.4|11873.4|11875.2|11873.2|11876.4|11874.4|11875.2|11873.2|7
1653542880000|2022-05-26 05:28:00|11875.4|11873.4|11874.5|11872.5|11876|11874|11874|11872|35
1653542890000|2022-05-26 05:28:10|11874.7|11872.7|11874.5|11872.5|11875.1|11873.1|11873.6|11871.6|19
1653542900000|2022-05-26 05:28:20|11874.6|11872.6|11873.9|11871.9|11875|11873|11873.4|11871.4|11
1653542910000|2022-05-26 05:28:30|11873.7|11871.7|11872|11870|11873.7|11871.7|11872|11870|3
1653542920000|2022-05-26 05:28:40|11871.9|11869.9|11869.9|11867.9|11871.9|11869.9|11869.5|11867.5|19
1653542930000|2022-05-26 05:28:50|11869.7|11867.7|11870.5|11868.5|11871|11869|11869.4|11867.4|9
1653542940000|2022-05-26 05:29:00|11870.6|11868.6|11871.7|11869.7|11871.7|11869.7|11869.6|11867.6|5
1653542950000|2022-05-26 05:29:10|11871.6|11869.6|11873.4|11871.4|11873.9|11871.9|11871.2|11869.2|5
1653542960000|2022-05-26 05:29:20|11873.5|11871.5|11873.7|11871.7|11874|11872|11873.4|11871.4|5
1653542970000|2022-05-26 05:29:30|11873.9|11871.9|11875|11873|11875|11873|11873.2|11871.2|5
1653542980000|2022-05-26 05:29:40|11874.9|11872.9|11875.5|11873.5|11875.9|11873.9|11874.2|11872.2|10
1653542990000|2022-05-26 05:29:50|11875.4|11873.4|11875.2|11873.2|11876.5|11874.5|11874.7|11872.7|2
1653543000000|2022-05-26 05:30:00|11875.1|11873.1|11877|11875|11877|11875|11874.9|11872.9|13
1653543010000|2022-05-26 05:30:10|11876.9|11874.9|11875.9|11873.9|11877|11875|11875|11873|5
1653543020000|2022-05-26 05:30:20|11875.7|11873.7|11876.9|11874.9|11877.5|11875.5|11875.7|11873.7|11
1653543030000|2022-05-26 05:30:30|11876.7|11874.7|11876.2|11874.2|11877.5|11875.5|11876|11874|14
1653543040000|2022-05-26 05:30:40|11876.1|11874.1|11876.4|11874.4|11876.7|11874.7|11876.1|11874.1|2
1653543050000|2022-05-26 05:30:50|11876.5|11874.5|11877|11875|11877|11875|11876.4|11874.4|8
1653543060000|2022-05-26 05:31:00|11877.1|11875.1|11873.9|11871.9|11877.2|11875.2|11873.7|11871.7|13
1653543070000|2022-05-26 05:31:10|11873.7|11871.7|11873.2|11871.2|11874.4|11872.4|11872.9|11870.9|26
1653543080000|2022-05-26 05:31:20|11873.1|11871.1|11876|11874|11876.2|11874.2|11872.7|11870.7|26
1653543090000|2022-05-26 05:31:30|11877.1|11875.1|11879.7|11877.7|11880|11878|11877|11875|29
1653543100000|2022-05-26 05:31:40|11879.9|11877.9|11879.7|11877.7|11880.2|11878.2|11877.4|11875.4|36
1653543110000|2022-05-26 05:31:50|11879.9|11877.9|11877.2|11875.2|11880.6|11878.6|11877.1|11875.1|29
1653543120000|2022-05-26 05:32:00|11877.5|11875.5|11876.1|11874.1|11878.6|11876.6|11876.1|11874.1|15
1653543130000|2022-05-26 05:32:10|11876|11874|11879.2|11877.2|11880.4|11878.4|11875.5|11873.5|66
1653543140000|2022-05-26 05:32:20|11879.4|11877.4|11881.5|11879.5|11881.7|11879.7|11878.6|11876.6|26
1653543150000|2022-05-26 05:32:30|11881.6|11879.6|11880.9|11878.9|11881.9|11879.9|11880.2|11878.2|22
1653543160000|2022-05-26 05:32:40|11881.4|11879.4|11881.2|11879.2|11882.1|11880.1|11880.5|11878.5|19
1653543170000|2022-05-26 05:32:50|11881.1|11879.1|11880.9|11878.9|11881.6|11879.6|11880.2|11878.2|5
1653543180000|2022-05-26 05:33:00|11881|11879|11882.7|11880.7|11882.9|11880.9|11881|11879|15
1653543190000|2022-05-26 05:33:10|11882.9|11880.9|11880|11878|11882.9|11880.9|11880|11878|36
1653543200000|2022-05-26 05:33:20|11879.1|11877.1|11879.2|11877.2|11880.4|11878.4|11878.9|11876.9|18
1653543210000|2022-05-26 05:33:30|11879.6|11877.6|11879|11877|11880|11878|11878.5|11876.5|23
1653543220000|2022-05-26 05:33:40|11878.6|11876.6|11879|11877|11879.7|11877.7|11878.6|11876.6|7
1653543230000|2022-05-26 05:33:50|11879.1|11877.1|11877.1|11875.1|11879.1|11877.1|11877.1|11875.1|15
1653543240000|2022-05-26 05:34:00|11877|11875|11877.7|11875.7|11877.7|11875.7|11876.9|11874.9|15
1653543250000|2022-05-26 05:34:10|11877.6|11875.6|11876.9|11874.9|11877.7|11875.7|11876.4|11874.4|10
1653543260000|2022-05-26 05:34:20|11876.7|11874.7|11879|11877|11880.9|11878.9|11876.7|11874.7|45
1653543270000|2022-05-26 05:34:30|11878.9|11876.9|11880|11878|11880|11878|11878.6|11876.6|4
1653543280000|2022-05-26 05:34:40|11879.9|11877.9|11880.5|11878.5|11881.2|11879.2|11879.7|11877.7|15
1653543290000|2022-05-26 05:34:50|11880.4|11878.4|11881.1|11879.1|11881.2|11879.2|11880.4|11878.4|5
1653543300000|2022-05-26 05:35:00|11881|11879|11881.2|11879.2|11882.1|11880.1|11880.4|11878.4|26
1653543310000|2022-05-26 05:35:10|11881|11879|11882.7|11880.7|11882.9|11880.9|11881|11879|10
1653543320000|2022-05-26 05:35:20|11882.9|11880.9|11879.5|11877.5|11883.1|11881.1|11878.1|11876.1|52
1653543330000|2022-05-26 05:35:30|11879.4|11877.4|11877.1|11875.1|11879.4|11877.4|11876.6|11874.6|11
1653543340000|2022-05-26 05:35:40|11877.2|11875.2|11877.5|11875.5|11877.5|11875.5|11877.1|11875.1|4
1653543350000|2022-05-26 05:35:50|11877.6|11875.6|11878.4|11876.4|11878.7|11876.7|11877.5|11875.5|3
1653543360000|2022-05-26 05:36:00|11878.2|11876.2|11878.7|11876.7|11879|11877|11878|11876|6
1653543370000|2022-05-26 05:36:10|11878.1|11876.1|11876.9|11874.9|11878.6|11876.6|11876.4|11874.4|19
1653543380000|2022-05-26 05:36:20|11877.1|11875.1|11878.7|11876.7|11879.5|11877.5|11876.7|11874.7|33
1653543390000|2022-05-26 05:36:30|11879.9|11877.9|11881.4|11879.4|11881.7|11879.7|11879.6|11877.6|32
1653543400000|2022-05-26 05:36:40|11880.9|11878.9|11881.9|11879.9|11882.2|11880.2|11880.7|11878.7|19
1653543410000|2022-05-26 05:36:50|11881.6|11879.6|11882.2|11880.2|11882.4|11880.4|11881.4|11879.4|18
1653543420000|2022-05-26 05:37:00|11882.4|11880.4|11877.9|11875.9|11882.4|11880.4|11877.6|11875.6|26
1653543430000|2022-05-26 05:37:10|11878|11876|11878.4|11876.4|11879.1|11877.1|11877.7|11875.7|0
1653543440000|2022-05-26 05:37:20|11878.5|11876.5|11878.1|11876.1|11879.1|11877.1|11877.7|11875.7|17
1653543450000|2022-05-26 05:37:30|11878.4|11876.4|11878.1|11876.1|11878.6|11876.6|11878|11876|0
1653543460000|2022-05-26 05:37:40|11878|11876|11876.7|11874.7|11878|11876|11876.6|11874.6|5
1653543470000|2022-05-26 05:37:50|11876.9|11874.9|11877.2|11875.2|11877.5|11875.5|11876.9|11874.9|5
1653543480000|2022-05-26 05:38:00|11877.1|11875.1|11877.5|11875.5|11878.5|11876.5|11877|11875|8
1653543490000|2022-05-26 05:38:10|11877.4|11875.4|11877.5|11875.5|11878.1|11876.1|11877.2|11875.2|1
1653543500000|2022-05-26 05:38:20|11877.4|11875.4|11875.7|11873.7|11877.5|11875.5|11875.1|11873.1|22
1653543510000|2022-05-26 05:38:30|11875.6|11873.6|11875.7|11873.7|11875.9|11873.9|11874.4|11872.4|5
1653543520000|2022-05-26 05:38:40|11875.9|11873.9|11874.6|11872.6|11876.1|11874.1|11874.4|11872.4|2
1653543530000|2022-05-26 05:38:50|11874.5|11872.5|11874.9|11872.9|11875.2|11873.2|11874|11872|2
1653543540000|2022-05-26 05:39:00|11875.2|11873.2|11874.6|11872.6|11875.2|11873.2|11874.1|11872.1|7
1653543550000|2022-05-26 05:39:10|11874.7|11872.7|11875|11873|11875.4|11873.4|11874.6|11872.6|4
1653543560000|2022-05-26 05:39:20|11874.9|11872.9|11875.5|11873.5|11875.6|11873.6|11874.7|11872.7|3
1653543570000|2022-05-26 05:39:30|11874.7|11872.7|11870|11868|11874.9|11872.9|11870|11868|24
1653543580000|2022-05-26 05:39:40|11869.9|11867.9|11870.1|11868.1|11871.1|11869.1|11869.9|11867.9|7
1653543590000|2022-05-26 05:39:50|11870.2|11868.2|11870.9|11868.9|11871.2|11869.2|11870|11868|11
1653543600000|2022-05-26 05:40:00|11870.5|11868.5|11870.4|11868.4|11870.7|11868.7|11868.5|11866.5|29
1653543610000|2022-05-26 05:40:10|11870.5|11868.5|11871|11869|11871.2|11869.2|11870.1|11868.1|13
1653543620000|2022-05-26 05:40:20|11871.2|11869.2|11872.6|11870.6|11872.7|11870.7|11871.2|11869.2|8
1653543630000|2022-05-26 05:40:30|11872.5|11870.5|11871.2|11869.2|11872.5|11870.5|11870.9|11868.9|11
1653543640000|2022-05-26 05:40:40|11871.4|11869.4|11872.7|11870.7|11872.7|11870.7|11871.4|11869.4|1
1653543650000|2022-05-26 05:40:50|11872.6|11870.6|11872.7|11870.7|11872.7|11870.7|11872.2|11870.2|0
1653543660000|2022-05-26 05:41:00|11872.9|11870.9|11874.1|11872.1|11874.1|11872.1|11872.9|11870.9|5
1653543670000|2022-05-26 05:41:10|11874.2|11872.2|11874.9|11872.9|11874.9|11872.9|11874.2|11872.2|1
1653543680000|2022-05-26 05:41:20|11875.9|11873.9|11876.1|11874.1|11876.5|11874.5|11875.6|11873.6|15
1653543690000|2022-05-26 05:41:30|11876|11874|11876.5|11874.5|11876.6|11874.6|11874.9|11872.9|12
1653543700000|2022-05-26 05:41:40|11876.7|11874.7|11877.5|11875.5|11877.6|11875.6|11875.6|11873.6|9
1653543710000|2022-05-26 05:41:50|11877.4|11875.4|11877.4|11875.4|11877.5|11875.5|11877.2|11875.2|0
1653543720000|2022-05-26 05:42:00|11877.5|11875.5|11878.5|11876.5|11878.6|11876.6|11877.4|11875.4|13
1653543730000|2022-05-26 05:42:10|11878.4|11876.4|11878.5|11876.5|11878.6|11876.6|11878.2|11876.2|5
1653543740000|2022-05-26 05:42:20|11878.6|11876.6|11878.7|11876.7|11880.4|11878.4|11878.5|11876.5|36
1653543750000|2022-05-26 05:42:30|11878.6|11876.6|11875|11873|11878.9|11876.9|11874.5|11872.5|16
1653543760000|2022-05-26 05:42:40|11874.9|11872.9|11875|11873|11876|11874|11874.4|11872.4|5
1653543770000|2022-05-26 05:42:50|11875.1|11873.1|11875.2|11873.2|11875.7|11873.7|11874.6|11872.6|2
1653543780000|2022-05-26 05:43:00|11875.4|11873.4|11875.5|11873.5|11876.6|11874.6|11875.2|11873.2|20
1653543790000|2022-05-26 05:43:10|11875.2|11873.2|11875.6|11873.6|11876|11874|11875|11873|7
1653543800000|2022-05-26 05:43:20|11875.5|11873.5|11875.5|11873.5|11875.7|11873.7|11874.6|11872.6|13
1653543810000|2022-05-26 05:43:30|11875.2|11873.2|11872.9|11870.9|11875.2|11873.2|11872.9|11870.9|15
1653543820000|2022-05-26 05:43:40|11873|11871|11876.2|11874.2|11876.2|11874.2|11872.7|11870.7|39
1653543830000|2022-05-26 05:43:50|11876.5|11874.5|11876.6|11874.6|11876.6|11874.6|11875.7|11873.7|17
1653543840000|2022-05-26 05:44:00|11876.4|11874.4|11876.2|11874.2|11877|11875|11875.9|11873.9|14
1653543850000|2022-05-26 05:44:10|11876.1|11874.1|11878.5|11876.5|11878.5|11876.5|11876|11874|12
1653543860000|2022-05-26 05:44:20|11878.6|11876.6|11876|11874|11878.6|11876.6|11875.1|11873.1|26
1653543870000|2022-05-26 05:44:30|11875.9|11873.9|11875.9|11873.9|11876.1|11874.1|11874.9|11872.9|13
1653543880000|2022-05-26 05:44:40|11876|11874|11877.5|11875.5|11877.5|11875.5|11876|11874|4
1653543890000|2022-05-26 05:44:50|11877.9|11875.9|11878.9|11876.9|11878.9|11876.9|11876.1|11874.1|26
1653543900000|2022-05-26 05:45:00|11879.5|11877.5|11876.6|11874.6|11879.7|11877.7|11876.1|11874.1|45
1653543910000|2022-05-26 05:45:10|11876.2|11874.2|11877.9|11875.9|11878.1|11876.1|11876.2|11874.2|15
1653543920000|2022-05-26 05:45:20|11877.7|11875.7|11875.5|11873.5|11877.7|11875.7|11874.7|11872.7|30
1653543930000|2022-05-26 05:45:30|11875.7|11873.7|11873.6|11871.6|11875.7|11873.7|11873.6|11871.6|13
1653543940000|2022-05-26 05:45:40|11873.5|11871.5|11873|11871|11874.2|11872.2|11873|11871|13
1653543950000|2022-05-26 05:45:50|11873.1|11871.1|11875.9|11873.9|11876.9|11874.9|11873.1|11871.1|25
1653543960000|2022-05-26 05:46:00|11876|11874|11879.7|11877.7|11879.7|11877.7|11876|11874|22
1653543970000|2022-05-26 05:46:10|11879.5|11877.5|11883|11881|11883.4|11881.4|11879.5|11877.5|34
1653543980000|2022-05-26 05:46:20|11883.1|11881.1|11884.4|11882.4|11884.6|11882.6|11881.9|11879.9|31
1653543990000|2022-05-26 05:46:30|11884.2|11882.2|11882.5|11880.5|11884.6|11882.6|11882.1|11880.1|27
1653544000000|2022-05-26 05:46:40|11882.4|11880.4|11883|11881|11883.2|11881.2|11882|11880|3
1653544010000|2022-05-26 05:46:50|11883.1|11881.1|11882.7|11880.7|11883.5|11881.5|11882.7|11880.7|4
1653544020000|2022-05-26 05:47:00|11882.6|11880.6|11883|11881|11883|11881|11882|11880|13
1653544030000|2022-05-26 05:47:10|11883.1|11881.1|11880.2|11878.2|11883.1|11881.1|11879.4|11877.4|20
1653544040000|2022-05-26 05:47:20|11880.4|11878.4|11883.1|11881.1|11883.2|11881.2|11879.6|11877.6|15
1653544050000|2022-05-26 05:47:30|11883.4|11881.4|11882.9|11880.9|11883.4|11881.4|11882.5|11880.5|7
1653544060000|2022-05-26 05:47:40|11882.6|11880.6|11882.5|11880.5|11882.9|11880.9|11882.5|11880.5|3
1653544070000|2022-05-26 05:47:50|11882.9|11880.9|11882.7|11880.7|11883.9|11881.9|11881.9|11879.9|12
1653544080000|2022-05-26 05:48:00|11882.6|11880.6|11882.2|11880.2|11883.2|11881.2|11882.2|11880.2|20
1653544090000|2022-05-26 05:48:10|11882.7|11880.7|11883.1|11881.1|11883.2|11881.2|11882.5|11880.5|2
1653544100000|2022-05-26 05:48:20|11883|11881|11882.1|11880.1|11883.5|11881.5|11882.1|11880.1|6
1653544110000|2022-05-26 05:48:30|11882.7|11880.7|11882.6|11880.6|11882.7|11880.7|11882.4|11880.4|2
1653544120000|2022-05-26 05:48:40|11881.9|11879.9|11880.7|11878.7|11881.9|11879.9|11880.6|11878.6|14
1653544130000|2022-05-26 05:48:50|11880.6|11878.6|11880.1|11878.1|11881|11879|11880|11878|4
1653544140000|2022-05-26 05:49:00|11880|11878|11881.5|11879.5|11881.9|11879.9|11880|11878|1
1653544150000|2022-05-26 05:49:10|11881.6|11879.6|11880.6|11878.6|11881.7|11879.7|11880.4|11878.4|0
1653544160000|2022-05-26 05:49:20|11880.5|11878.5|11880.2|11878.2|11880.6|11878.6|11880|11878|1
1653544170000|2022-05-26 05:49:30|11879.7|11877.7|11878.1|11876.1|11880|11878|11878|11876|11
1653544180000|2022-05-26 05:49:40|11878|11876|11879.2|11877.2|11879.6|11877.6|11877.7|11875.7|9
1653544190000|2022-05-26 05:49:50|11879.4|11877.4|11879.5|11877.5|11879.7|11877.7|11879.1|11877.1|3
1653544200000|2022-05-26 05:50:00|11879.6|11877.6|11876.7|11874.7|11879.6|11877.6|11876.7|11874.7|18
1653544210000|2022-05-26 05:50:10|11876.6|11874.6|11871.5|11869.5|11876.6|11874.6|11871.1|11869.1|32
1653544220000|2022-05-26 05:50:20|11871.6|11869.6|11874.4|11872.4|11875|11873|11871.6|11869.6|11
1653544230000|2022-05-26 05:50:30|11874.1|11872.1|11873.7|11871.7|11874.4|11872.4|11873.4|11871.4|0
1653544240000|2022-05-26 05:50:40|11873.9|11871.9|11872.6|11870.6|11873.9|11871.9|11872.6|11870.6|4
1653544250000|2022-05-26 05:50:50|11872.5|11870.5|11871.7|11869.7|11872.6|11870.6|11871.7|11869.7|7
1653544260000|2022-05-26 05:51:00|11871.9|11869.9|11868.7|11866.7|11871.9|11869.9|11868.7|11866.7|19
1653544270000|2022-05-26 05:51:10|11868.6|11866.6|11868.9|11866.9|11869.4|11867.4|11867.7|11865.7|22
1653544280000|2022-05-26 05:51:20|11869|11867|11867.6|11865.6|11869|11867|11867.6|11865.6|10
1653544290000|2022-05-26 05:51:30|11867.7|11865.7|11868|11866|11868.1|11866.1|11867.5|11865.5|12
1653544300000|2022-05-26 05:51:40|11868.1|11866.1|11869.1|11867.1|11872.1|11870.1|11868.1|11866.1|57
1653544310000|2022-05-26 05:51:50|11869.2|11867.2|11867.6|11865.6|11870.1|11868.1|11867.6|11865.6|17
1653544320000|2022-05-26 05:52:00|11868.2|11866.2|11866|11864|11868.5|11866.5|11863|11861|55
1653544330000|2022-05-26 05:52:10|11865.9|11863.9|11866.7|11864.7|11867.2|11865.2|11865.5|11863.5|10
1653544340000|2022-05-26 05:52:20|11866.9|11864.9|11866.5|11864.5|11867.6|11865.6|11866.5|11864.5|13
1653544350000|2022-05-26 05:52:30|11866.7|11864.7|11866.1|11864.1|11867.2|11865.2|11865.7|11863.7|6
1653544360000|2022-05-26 05:52:40|11866.2|11864.2|11865|11863|11866.2|11864.2|11865|11863|19
1653544370000|2022-05-26 05:52:50|11864.9|11862.9|11863.5|11861.5|11865.1|11863.1|11863.4|11861.4|5
1653544380000|2022-05-26 05:53:00|11863.7|11861.7|11862.9|11860.9|11863.7|11861.7|11860.5|11858.5|61
1653544390000|2022-05-26 05:53:10|11863|11861|11863.2|11861.2|11863.9|11861.9|11862.5|11860.5|11
1653544400000|2022-05-26 05:53:20|11863.1|11861.1|11863.9|11861.9|11864.2|11862.2|11863.1|11861.1|9
1653544410000|2022-05-26 05:53:30|11864|11862|11863.2|11861.2|11864.2|11862.2|11862.7|11860.7|4
1653544420000|2022-05-26 05:53:40|11863.5|11861.5|11865.6|11863.6|11866.1|11864.1|11863.5|11861.5|9
1653544430000|2022-05-26 05:53:50|11865.7|11863.7|11864|11862|11865.7|11863.7|11864|11862|6
1653544440000|2022-05-26 05:54:00|11864.5|11862.5|11864.4|11862.4|11864.6|11862.6|11863.7|11861.7|6
1653544450000|2022-05-26 05:54:10|11864.6|11862.6|11863.6|11861.6|11864.6|11862.6|11863.6|11861.6|14
1653544460000|2022-05-26 05:54:20|11863.1|11861.1|11862.6|11860.6|11863.6|11861.6|11862.6|11860.6|7
1653544470000|2022-05-26 05:54:30|11861.9|11859.9|11862.4|11860.4|11862.9|11860.9|11861.6|11859.6|16
1653544480000|2022-05-26 05:54:40|11862.2|11860.2|11862|11860|11862.6|11860.6|11861.5|11859.5|20
1653544490000|2022-05-26 05:54:50|11861.9|11859.9|11860.6|11858.6|11862.1|11860.1|11859|11857|31
1653544500000|2022-05-26 05:55:00|11860.5|11858.5|11861.7|11859.7|11862|11860|11859.7|11857.7|50
1653544510000|2022-05-26 05:55:10|11861.6|11859.6|11861.9|11859.9|11862.5|11860.5|11861|11859|21
1653544520000|2022-05-26 05:55:20|11861.7|11859.7|11862.7|11860.7|11862.7|11860.7|11861.5|11859.5|17
1653544530000|2022-05-26 05:55:30|11863|11861|11865.2|11863.2|11865.4|11863.4|11863|11861|45
1653544540000|2022-05-26 05:55:40|11865|11863|11865.4|11863.4|11865.9|11863.9|11864.7|11862.7|16
1653544550000|2022-05-26 05:55:50|11865.2|11863.2|11865.2|11863.2|11865.5|11863.5|11864.2|11862.2|25
1653544560000|2022-05-26 05:56:00|11865.4|11863.4|11866.2|11864.2|11866.2|11864.2|11865.4|11863.4|22
1653544570000|2022-05-26 05:56:10|11866.1|11864.1|11863|11861|11866.4|11864.4|11863|11861|23
1653544580000|2022-05-26 05:56:20|11862.9|11860.9|11863.1|11861.1|11864.1|11862.1|11862.4|11860.4|36
1653544590000|2022-05-26 05:56:30|11863.2|11861.2|11866.2|11864.2|11866.2|11864.2|11862.6|11860.6|39
1653544600000|2022-05-26 05:56:40|11866.4|11864.4|11865.6|11863.6|11866.9|11864.9|11865.2|11863.2|20
1653544610000|2022-05-26 05:56:50|11865.7|11863.7|11866.6|11864.6|11867.6|11865.6|11865.7|11863.7|31
1653544620000|2022-05-26 05:57:00|11866.7|11864.7|11864.5|11862.5|11867.4|11865.4|11864.5|11862.5|24
1653544630000|2022-05-26 05:57:10|11863.6|11861.6|11855.2|11853.2|11863.6|11861.6|11850.9|11848.9|354
1653544640000|2022-05-26 05:57:20|11855.4|11853.4|11855.6|11853.6|11858|11856|11855|11853|55
1653544650000|2022-05-26 05:57:30|11855.7|11853.7|11855.5|11853.5|11857.7|11855.7|11853.2|11851.2|64
1653544660000|2022-05-26 05:57:40|11855.6|11853.6|11853.7|11851.7|11855.9|11853.9|11853.7|11851.7|25
1653544670000|2022-05-26 05:57:50|11853.6|11851.6|11853.2|11851.2|11853.6|11851.6|11851.4|11849.4|50
1653544680000|2022-05-26 05:58:00|11853.5|11851.5|11858|11856|11858.5|11856.5|11853.2|11851.2|37
1653544690000|2022-05-26 05:58:10|11858.2|11856.2|11858.5|11856.5|11859.2|11857.2|11857.2|11855.2|31
1653544700000|2022-05-26 05:58:20|11858.7|11856.7|11858|11856|11858.9|11856.9|11857|11855|13
1653544710000|2022-05-26 05:58:30|11857.9|11855.9|11861.1|11859.1|11862.1|11860.1|11857.6|11855.6|49
1653544720000|2022-05-26 05:58:40|11861.2|11859.2|11860.2|11858.2|11861.6|11859.6|11860.2|11858.2|5
1653544730000|2022-05-26 05:58:50|11860|11858|11862.6|11860.6|11863|11861|11860|11858|48
1653544740000|2022-05-26 05:59:00|11862.7|11860.7|11866.7|11864.7|11867.6|11865.6|11862.2|11860.2|52
1653544750000|2022-05-26 05:59:10|11866.6|11864.6|11865|11863|11866.9|11864.9|11864.1|11862.1|11
1653544760000|2022-05-26 05:59:20|11865.4|11863.4|11864.4|11862.4|11865.4|11863.4|11864|11862|27
1653544770000|2022-05-26 05:59:30|11864.5|11862.5|11864.6|11862.6|11865.2|11863.2|11863.6|11861.6|6
1653544780000|2022-05-26 05:59:40|11864.9|11862.9|11863|11861|11864.9|11862.9|11863|11861|29
1653544790000|2022-05-26 05:59:50|11863.1|11861.1|11859.6|11857.6|11863.2|11861.2|11859.6|11857.6|25
1653544800000|2022-05-26 06:00:00|11859.4|11857.4|11864.1|11862.1|11864.5|11862.5|11858.7|11856.7|80
1653544810000|2022-05-26 06:00:10|11864|11862|11868|11866|11868|11866|11864|11862|43
1653544820000|2022-05-26 06:00:20|11868.2|11866.2|11867.4|11865.4|11868.2|11866.2|11865.4|11863.4|83
1653544830000|2022-05-26 06:00:30|11867.6|11865.6|11869.5|11867.5|11870.2|11868.2|11867.6|11865.6|37
1653544840000|2022-05-26 06:00:40|11869.4|11867.4|11864.6|11862.6|11869.4|11867.4|11864.1|11862.1|44
1653544850000|2022-05-26 06:00:50|11864.4|11862.4|11862.1|11860.1|11864.7|11862.7|11862.1|11860.1|28
1653544860000|2022-05-26 06:01:00|11862|11860|11861.4|11859.4|11862.2|11860.2|11861|11859|14
1653544870000|2022-05-26 06:01:10|11861.5|11859.5|11860.7|11858.7|11862.9|11860.9|11860.6|11858.6|29
1653544880000|2022-05-26 06:01:20|11862.1|11860.1|11861.7|11859.7|11863.2|11861.2|11861.2|11859.2|45
1653544890000|2022-05-26 06:01:30|11861.5|11859.5|11861|11859|11861.6|11859.6|11859.1|11857.1|35
1653544900000|2022-05-26 06:01:40|11861.5|11859.5|11862.7|11860.7|11863.4|11861.4|11861.5|11859.5|27
1653544910000|2022-05-26 06:01:50|11863|11861|11860.2|11858.2|11863.7|11861.7|11859.6|11857.6|30
1653544920000|2022-05-26 06:02:00|11860.1|11858.1|11858.6|11856.6|11860.4|11858.4|11858.5|11856.5|24
1653544930000|2022-05-26 06:02:10|11858.5|11856.5|11860.4|11858.4|11861.1|11859.1|11858.1|11856.1|42
1653544940000|2022-05-26 06:02:20|11860.5|11858.5|11858|11856|11861.9|11859.9|11858|11856|32
1653544950000|2022-05-26 06:02:30|11858.1|11856.1|11858|11856|11859.2|11857.2|11856.5|11854.5|59
1653544960000|2022-05-26 06:02:40|11857.7|11855.7|11863.4|11861.4|11863.4|11861.4|11857.7|11855.7|47
1653544970000|2022-05-26 06:02:50|11863.2|11861.2|11864.7|11862.7|11864.7|11862.7|11862.2|11860.2|26
1653544980000|2022-05-26 06:03:00|11864.9|11862.9|11863.6|11861.6|11865|11863|11862.5|11860.5|36
1653544990000|2022-05-26 06:03:10|11863.7|11861.7|11859.1|11857.1|11863.7|11861.7|11859|11857|44
1653545000000|2022-05-26 06:03:20|11859.2|11857.2|11859.9|11857.9|11860.1|11858.1|11858.7|11856.7|11
1653545010000|2022-05-26 06:03:30|11859.6|11857.6|11857.9|11855.9|11860.1|11858.1|11857.9|11855.9|4
1653545020000|2022-05-26 06:03:40|11857.7|11855.7|11854.6|11852.6|11857.9|11855.9|11854.6|11852.6|21
1653545030000|2022-05-26 06:03:50|11854.7|11852.7|11852.6|11850.6|11854.7|11852.7|11852.6|11850.6|40
1653545040000|2022-05-26 06:04:00|11852.9|11850.9|11857.1|11855.1|11857.4|11855.4|11852|11850|34
1653545050000|2022-05-26 06:04:10|11856.9|11854.9|11855.5|11853.5|11857.6|11855.6|11855.5|11853.5|18
1653545060000|2022-05-26 06:04:20|11855.2|11853.2|11854.7|11852.7|11855.7|11853.7|11854.6|11852.6|2
1653545070000|2022-05-26 06:04:30|11854.5|11852.5|11857.5|11855.5|11857.6|11855.6|11854.5|11852.5|12
1653545080000|2022-05-26 06:04:40|11857.7|11855.7|11856.5|11854.5|11857.7|11855.7|11856.5|11854.5|12
1653545090000|2022-05-26 06:04:50|11856.6|11854.6|11857.6|11855.6|11858|11856|11856.6|11854.6|12
1653545100000|2022-05-26 06:05:00|11857.5|11855.5|11856.6|11854.6|11858|11856|11856.5|11854.5|7
1653545110000|2022-05-26 06:05:10|11856.5|11854.5|11861.2|11859.2|11861.7|11859.7|11856.4|11854.4|21
1653545120000|2022-05-26 06:05:20|11861.4|11859.4|11861.1|11859.1|11861.9|11859.9|11860|11858|41
1653545130000|2022-05-26 06:05:30|11861.2|11859.2|11860.1|11858.1|11862.2|11860.2|11860.1|11858.1|12
1653545140000|2022-05-26 06:05:40|11859.7|11857.7|11861.2|11859.2|11862.7|11860.7|11859.6|11857.6|38
1653545150000|2022-05-26 06:05:50|11861|11859|11858.1|11856.1|11861|11859|11856.6|11854.6|29
1653545160000|2022-05-26 06:06:00|11858.5|11856.5|11860.9|11858.9|11861.1|11859.1|11858.5|11856.5|23
1653545170000|2022-05-26 06:06:10|11861.7|11859.7|11862.6|11860.6|11862.6|11860.6|11860.9|11858.9|10
1653545180000|2022-05-26 06:06:20|11862.9|11860.9|11859.7|11857.7|11862.9|11860.9|11859.6|11857.6|28
1653545190000|2022-05-26 06:06:30|11859.6|11857.6|11856.6|11854.6|11859.7|11857.7|11856|11854|16
1653545200000|2022-05-26 06:06:40|11856.7|11854.7|11855|11853|11857.9|11855.9|11854.5|11852.5|22
1653545210000|2022-05-26 06:06:50|11854.1|11852.1|11852.9|11850.9|11854.2|11852.2|11852.6|11850.6|36
1653545220000|2022-05-26 06:07:00|11852.6|11850.6|11855.6|11853.6|11857|11855|11852|11850|34
1653545230000|2022-05-26 06:07:10|11855.9|11853.9|11856.4|11854.4|11859|11857|11855.9|11853.9|23
1653545240000|2022-05-26 06:07:20|11856.9|11854.9|11853|11851|11857.5|11855.5|11853|11851|23
1653545250000|2022-05-26 06:07:30|11853.1|11851.1|11853.4|11851.4|11853.7|11851.7|11851.7|11849.7|30
1653545260000|2022-05-26 06:07:40|11853.2|11851.2|11854.5|11852.5|11855.5|11853.5|11852.2|11850.2|82
1653545270000|2022-05-26 06:07:50|11854.4|11852.4|11856.7|11854.7|11857.2|11855.2|11853.1|11851.1|28
1653545280000|2022-05-26 06:08:00|11856.5|11854.5|11853.9|11851.9|11857.5|11855.5|11853|11851|73
1653545290000|2022-05-26 06:08:10|11853.7|11851.7|11850.2|11848.2|11854.6|11852.6|11850|11848|65
1653545300000|2022-05-26 06:08:20|11850.1|11848.1|11848.2|11846.2|11850.1|11848.1|11847.9|11845.9|89
1653545310000|2022-05-26 06:08:30|11848.4|11846.4|11848.4|11846.4|11848.6|11846.6|11845.7|11843.7|99
1653545320000|2022-05-26 06:08:40|11848.2|11846.2|11851.9|11849.9|11851.9|11849.9|11848.1|11846.1|29
1653545330000|2022-05-26 06:08:50|11851.7|11849.7|11854.5|11852.5|11854.6|11852.6|11851.1|11849.1|39
1653545340000|2022-05-26 06:09:00|11854.6|11852.6|11856.5|11854.5|11856.7|11854.7|11853.6|11851.6|60
1653545350000|2022-05-26 06:09:10|11856.4|11854.4|11852.7|11850.7|11856.4|11854.4|11852.4|11850.4|41
1653545360000|2022-05-26 06:09:20|11852.6|11850.6|11852.5|11850.5|11852.6|11850.6|11851.5|11849.5|27
1653545370000|2022-05-26 06:09:30|11852.6|11850.6|11851.9|11849.9|11852.9|11850.9|11851.4|11849.4|5
1653545380000|2022-05-26 06:09:40|11851.7|11849.7|11854.1|11852.1|11854.2|11852.2|11851.7|11849.7|13
1653545390000|2022-05-26 06:09:50|11854.2|11852.2|11853.2|11851.2|11854.2|11852.2|11852.1|11850.1|56
1653545400000|2022-05-26 06:10:00|11853.4|11851.4|11853.9|11851.9|11854.2|11852.2|11853|11851|8
1653545410000|2022-05-26 06:10:10|11854|11852|11855.7|11853.7|11856.1|11854.1|11853.6|11851.6|13
1653545420000|2022-05-26 06:10:20|11855.6|11853.6|11855.2|11853.2|11855.7|11853.7|11854.2|11852.2|10
1653545430000|2022-05-26 06:10:30|11855.1|11853.1|11855.6|11853.6|11856|11854|11854.7|11852.7|7
1653545440000|2022-05-26 06:10:40|11855.7|11853.7|11859|11857|11859.2|11857.2|11855.7|11853.7|62
1653545450000|2022-05-26 06:10:50|11858.9|11856.9|11859.4|11857.4|11859.9|11857.9|11858.4|11856.4|9
1653545460000|2022-05-26 06:11:00|11859.7|11857.7|11858.6|11856.6|11859.7|11857.7|11858.1|11856.1|8
1653545470000|2022-05-26 06:11:10|11858.5|11856.5|11860.1|11858.1|11860.1|11858.1|11857.7|11855.7|12
1653545480000|2022-05-26 06:11:20|11860.2|11858.2|11863|11861|11863|11861|11860.2|11858.2|23
1653545490000|2022-05-26 06:11:30|11862.9|11860.9|11861.9|11859.9|11863|11861|11861.4|11859.4|16
1653545500000|2022-05-26 06:11:40|11862|11860|11862.7|11860.7|11862.9|11860.9|11861.2|11859.2|19
1653545510000|2022-05-26 06:11:50|11862.9|11860.9|11863.7|11861.7|11864.6|11862.6|11862.6|11860.6|16
1653545520000|2022-05-26 06:12:00|11863.5|11861.5|11862.4|11860.4|11863.5|11861.5|11862.1|11860.1|9
1653545530000|2022-05-26 06:12:10|11861.7|11859.7|11861.9|11859.9|11862.4|11860.4|11861.2|11859.2|10
1653545540000|2022-05-26 06:12:20|11861.6|11859.6|11862.4|11860.4|11862.5|11860.5|11861.4|11859.4|14
1653545550000|2022-05-26 06:12:30|11862.2|11860.2|11861.2|11859.2|11862.4|11860.4|11861.2|11859.2|5
1653545560000|2022-05-26 06:12:40|11861.5|11859.5|11860.9|11858.9|11861.6|11859.6|11860.9|11858.9|6
1653545570000|2022-05-26 06:12:50|11861|11859|11861.2|11859.2|11861.4|11859.4|11860.6|11858.6|4
1653545580000|2022-05-26 06:13:00|11861.5|11859.5|11859.6|11857.6|11861.5|11859.5|11859.6|11857.6|7
1653545590000|2022-05-26 06:13:10|11859.7|11857.7|11860.1|11858.1|11860.6|11858.6|11859.6|11857.6|3
1653545600000|2022-05-26 06:13:20|11860|11858|11859.6|11857.6|11860|11858|11859|11857|4
1653545610000|2022-05-26 06:13:30|11860|11858|11859.7|11857.7|11860|11858|11859.7|11857.7|1
1653545620000|2022-05-26 06:13:40|11859.9|11857.9|11860|11858|11860.5|11858.5|11859.9|11857.9|2
1653545630000|2022-05-26 06:13:50|11859.7|11857.7|11861.4|11859.4|11861.4|11859.4|11859.5|11857.5|4
1653545640000|2022-05-26 06:14:00|11861.2|11859.2|11862.7|11860.7|11863.4|11861.4|11861.2|11859.2|21
1653545650000|2022-05-26 06:14:10|11862.5|11860.5|11862.4|11860.4|11862.5|11860.5|11861.7|11859.7|3
1653545660000|2022-05-26 06:14:20|11862.7|11860.7|11860|11858|11863.4|11861.4|11859.5|11857.5|71
1653545670000|2022-05-26 06:14:30|11859.9|11857.9|11860.6|11858.6|11860.6|11858.6|11859|11857|15
1653545680000|2022-05-26 06:14:40|11860.5|11858.5|11858.9|11856.9|11860.5|11858.5|11856.2|11854.2|61
1653545690000|2022-05-26 06:14:50|11858.7|11856.7|11857.9|11855.9|11859|11857|11857.7|11855.7|2
1653545700000|2022-05-26 06:15:00|11858|11856|11860.9|11858.9|11861.9|11859.9|11858|11856|53
1653545710000|2022-05-26 06:15:10|11860.7|11858.7|11862.4|11860.4|11862.4|11860.4|11859.7|11857.7|38
1653545720000|2022-05-26 06:15:20|11862.2|11860.2|11863.4|11861.4|11863.4|11861.4|11861.5|11859.5|5
1653545730000|2022-05-26 06:15:30|11863.2|11861.2|11863.6|11861.6|11864.7|11862.7|11863.1|11861.1|11
1653545740000|2022-05-26 06:15:40|11863.9|11861.9|11865.2|11863.2|11865.6|11863.6|11863.9|11861.9|27
1653545750000|2022-05-26 06:15:50|11865.1|11863.1|11865.1|11863.1|11865.6|11863.6|11865|11863|8
1653545760000|2022-05-26 06:16:00|11865|11863|11869.1|11867.1|11869.4|11867.4|11865|11863|91
1653545770000|2022-05-26 06:16:10|11869.2|11867.2|11869.5|11867.5|11870.2|11868.2|11867.1|11865.1|25
1653545780000|2022-05-26 06:16:20|11869.2|11867.2|11869.7|11867.7|11869.9|11867.9|11868.2|11866.2|13
1653545790000|2022-05-26 06:16:30|11869.9|11867.9|11870.6|11868.6|11870.6|11868.6|11869.4|11867.4|19
1653545800000|2022-05-26 06:16:40|11870.5|11868.5|11870.5|11868.5|11870.7|11868.7|11870.2|11868.2|4
1653545810000|2022-05-26 06:16:50|11870.1|11868.1|11872.6|11870.6|11872.7|11870.7|11870.1|11868.1|29
1653545820000|2022-05-26 06:17:00|11872.7|11870.7|11873.5|11871.5|11874|11872|11871.7|11869.7|44
1653545830000|2022-05-26 06:17:10|11873.6|11871.6|11872.6|11870.6|11873.9|11871.9|11872.1|11870.1|33
1653545840000|2022-05-26 06:17:20|11872.5|11870.5|11873.1|11871.1|11873.4|11871.4|11871.9|11869.9|18
1653545850000|2022-05-26 06:17:30|11873.2|11871.2|11873.9|11871.9|11874.5|11872.5|11871.9|11869.9|17
1653545860000|2022-05-26 06:17:40|11874|11872|11872.7|11870.7|11874.5|11872.5|11872.6|11870.6|11
1653545870000|2022-05-26 06:17:50|11872.6|11870.6|11873.9|11871.9|11874.2|11872.2|11872.6|11870.6|5
1653545880000|2022-05-26 06:18:00|11873.7|11871.7|11873.2|11871.2|11874|11872|11872.5|11870.5|9
1653545890000|2022-05-26 06:18:10|11873|11871|11873.9|11871.9|11873.9|11871.9|11872.6|11870.6|9
1653545900000|2022-05-26 06:18:20|11873.7|11871.7|11874.6|11872.6|11875.5|11873.5|11873.4|11871.4|22
1653545910000|2022-05-26 06:18:30|11874.5|11872.5|11873.9|11871.9|11875|11873|11873.9|11871.9|12
1653545920000|2022-05-26 06:18:40|11873.6|11871.6|11873.5|11871.5|11874.6|11872.6|11873.4|11871.4|13
1653545930000|2022-05-26 06:18:50|11873.4|11871.4|11873.2|11871.2|11873.6|11871.6|11873.1|11871.1|8
1653545940000|2022-05-26 06:19:00|11873.1|11871.1|11873.7|11871.7|11873.7|11871.7|11872.2|11870.2|26
1653545950000|2022-05-26 06:19:10|11873.9|11871.9|11874.7|11872.7|11875|11873|11873.5|11871.5|9
1653545960000|2022-05-26 06:19:20|11874.5|11872.5|11875.6|11873.6|11875.9|11873.9|11874.5|11872.5|9
1653545970000|2022-05-26 06:19:30|11875.1|11873.1|11874.7|11872.7|11875.2|11873.2|11874.5|11872.5|18
1653545980000|2022-05-26 06:19:40|11874.9|11872.9|11876.2|11874.2|11876.2|11874.2|11874.4|11872.4|17
1653545990000|2022-05-26 06:19:50|11876|11874|11875|11873|11877|11875|11875|11873|25
1653546000000|2022-05-26 06:20:00|11875.1|11873.1|11876|11874|11877.1|11875.1|11874.9|11872.9|41
1653546010000|2022-05-26 06:20:10|11876.2|11874.2|11875.5|11873.5|11876.4|11874.4|11875.2|11873.2|9
1653546020000|2022-05-26 06:20:20|11875.4|11873.4|11873.4|11871.4|11875.4|11873.4|11873.4|11871.4|11
1653546030000|2022-05-26 06:20:30|11873.5|11871.5|11873.5|11871.5|11873.6|11871.6|11873.2|11871.2|2
1653546040000|2022-05-26 06:20:40|11873.6|11871.6|11873.2|11871.2|11873.6|11871.6|11872|11870|21
1653546050000|2022-05-26 06:20:50|11873.4|11871.4|11870|11868|11874.2|11872.2|11870|11868|115
1653546060000|2022-05-26 06:21:00|11870.1|11868.1|11869|11867|11871|11869|11869|11867|24
1653546070000|2022-05-26 06:21:10|11869.1|11867.1|11869.4|11867.4|11870.1|11868.1|11869|11867|23
1653546080000|2022-05-26 06:21:20|11869.5|11867.5|11871.2|11869.2|11871.6|11869.6|11869.4|11867.4|15
1653546090000|2022-05-26 06:21:30|11871.7|11869.7|11871.2|11869.2|11872.2|11870.2|11870.6|11868.6|2
1653546100000|2022-05-26 06:21:40|11871.1|11869.1|11872.5|11870.5|11872.5|11870.5|11871|11869|4
1653546110000|2022-05-26 06:21:50|11873.1|11871.1|11873.6|11871.6|11873.7|11871.7|11872.7|11870.7|6
1653546120000|2022-05-26 06:22:00|11873.7|11871.7|11874.6|11872.6|11874.6|11872.6|11873.2|11871.2|12
1653546130000|2022-05-26 06:22:10|11874.7|11872.7|11876.5|11874.5|11876.5|11874.5|11874.7|11872.7|23
1653546140000|2022-05-26 06:22:20|11876.4|11874.4|11877.9|11875.9|11878|11876|11876|11874|34
1653546150000|2022-05-26 06:22:30|11878.1|11876.1|11876|11874|11879|11877|11875.7|11873.7|39
1653546160000|2022-05-26 06:22:40|11875.6|11873.6|11876.6|11874.6|11876.7|11874.7|11875.4|11873.4|10
1653546170000|2022-05-26 06:22:50|11876.7|11874.7|11877.2|11875.2|11878.9|11876.9|11876.6|11874.6|15
1653546180000|2022-05-26 06:23:00|11877.4|11875.4|11877.2|11875.2|11878|11876|11876.1|11874.1|5
1653546190000|2022-05-26 06:23:10|11877|11875|11877.5|11875.5|11878.2|11876.2|11877|11875|9
1653546200000|2022-05-26 06:23:20|11877.2|11875.2|11877.4|11875.4|11877.7|11875.7|11877.1|11875.1|9
1653546210000|2022-05-26 06:23:30|11878|11876|11878|11876|11878.2|11876.2|11877.7|11875.7|4
1653546220000|2022-05-26 06:23:40|11878.1|11876.1|11878.4|11876.4|11878.4|11876.4|11876.6|11874.6|26
1653546230000|2022-05-26 06:23:50|11878.2|11876.2|11876.9|11874.9|11878.5|11876.5|11876.9|11874.9|11
1653546240000|2022-05-26 06:24:00|11876.7|11874.7|11876.5|11874.5|11877.9|11875.9|11875.9|11873.9|11
1653546250000|2022-05-26 06:24:10|11876.4|11874.4|11875.9|11873.9|11876.7|11874.7|11875.7|11873.7|14
1653546260000|2022-05-26 06:24:20|11875.7|11873.7|11876.1|11874.1|11876.1|11874.1|11875.2|11873.2|8
1653546270000|2022-05-26 06:24:30|11876.2|11874.2|11878.4|11876.4|11878.4|11876.4|11876.2|11874.2|17
1653546280000|2022-05-26 06:24:40|11878.2|11876.2|11878.1|11876.1|11879.1|11877.1|11877.9|11875.9|26
1653546290000|2022-05-26 06:24:50|11878.2|11876.2|11879.9|11877.9|11879.9|11877.9|11878|11876|7
1653546300000|2022-05-26 06:25:00|11880.2|11878.2|11876.6|11874.6|11880.4|11878.4|11876.6|11874.6|29
1653546310000|2022-05-26 06:25:10|11876.5|11874.5|11877|11875|11877.1|11875.1|11876|11874|4
1653546320000|2022-05-26 06:25:20|11876.9|11874.9|11877|11875|11877|11875|11876|11874|10
1653546330000|2022-05-26 06:25:30|11877.1|11875.1|11877|11875|11877.2|11875.2|11876.6|11874.6|6
1653546340000|2022-05-26 06:25:40|11877.2|11875.2|11878|11876|11878.4|11876.4|11877.1|11875.1|4
1653546350000|2022-05-26 06:25:50|11877.9|11875.9|11877.2|11875.2|11878.9|11876.9|11877|11875|8
1653546360000|2022-05-26 06:26:00|11877.4|11875.4|11876.9|11874.9|11877.9|11875.9|11876.7|11874.7|4
1653546370000|2022-05-26 06:26:10|11877|11875|11877.7|11875.7|11877.7|11875.7|11876.4|11874.4|5
1653546380000|2022-05-26 06:26:20|11877.6|11875.6|11877|11875|11877.9|11875.9|11876.7|11874.7|10
1653546390000|2022-05-26 06:26:30|11876.9|11874.9|11875.9|11873.9|11877|11875|11875.7|11873.7|1
1653546400000|2022-05-26 06:26:40|11875.7|11873.7|11876.5|11874.5|11876.7|11874.7|11875.6|11873.6|11
1653546410000|2022-05-26 06:26:50|11876.2|11874.2|11877.2|11875.2|11877.7|11875.7|11876.2|11874.2|5
1653546420000|2022-05-26 06:27:00|11877.1|11875.1|11877|11875|11877.5|11875.5|11876.5|11874.5|4
1653546430000|2022-05-26 06:27:10|11876.9|11874.9|11877|11875|11877.4|11875.4|11876.6|11874.6|8
1653546440000|2022-05-26 06:27:20|11876.9|11874.9|11875.5|11873.5|11876.9|11874.9|11875.5|11873.5|7
1653546450000|2022-05-26 06:27:30|11875.6|11873.6|11874.7|11872.7|11875.6|11873.6|11874.4|11872.4|13
1653546460000|2022-05-26 06:27:40|11874.9|11872.9|11874.7|11872.7|11875|11873|11874.5|11872.5|1
1653546470000|2022-05-26 06:27:50|11874.5|11872.5|11872.5|11870.5|11874.9|11872.9|11871.2|11869.2|40
1653546480000|2022-05-26 06:28:00|11872.7|11870.7|11873.1|11871.1|11873.2|11871.2|11872.2|11870.2|14
1653546490000|2022-05-26 06:28:10|11873|11871|11871.9|11869.9|11873|11871|11871.6|11869.6|4
1653546500000|2022-05-26 06:28:20|11871.6|11869.6|11874.7|11872.7|11874.7|11872.7|11871.4|11869.4|77
1653546510000|2022-05-26 06:28:30|11873.7|11871.7|11871|11869|11874|11872|11870.5|11868.5|65
1653546520000|2022-05-26 06:28:40|11871.1|11869.1|11871.5|11869.5|11871.7|11869.7|11871.1|11869.1|3
1653546530000|2022-05-26 06:28:50|11871.6|11869.6|11871.6|11869.6|11872.2|11870.2|11871.6|11869.6|1
1653546540000|2022-05-26 06:29:00|11871.5|11869.5|11871|11869|11872.4|11870.4|11870.7|11868.7|15
1653546550000|2022-05-26 06:29:10|11870.5|11868.5|11868.7|11866.7|11870.5|11868.5|11868|11866|60
1653546560000|2022-05-26 06:29:20|11869.1|11867.1|11872|11870|11872.1|11870.1|11868.9|11866.9|52
1653546570000|2022-05-26 06:29:30|11871.9|11869.9|11871.5|11869.5|11872.2|11870.2|11871.5|11869.5|1
1653546580000|2022-05-26 06:29:40|11871|11869|11870.5|11868.5|11871.2|11869.2|11870.5|11868.5|5
1653546590000|2022-05-26 06:29:50|11870.6|11868.6|11871.7|11869.7|11871.7|11869.7|11870.6|11868.6|0
1653546600000|2022-05-26 06:30:00|11871.9|11869.9|11871.7|11869.7|11871.9|11869.9|11870.7|11868.7|8
1653546610000|2022-05-26 06:30:10|11871.6|11869.6|11869.7|11867.7|11871.7|11869.7|11869.1|11867.1|4
1653546620000|2022-05-26 06:30:20|11869.4|11867.4|11871.2|11869.2|11871.9|11869.9|11869.4|11867.4|8
1653546630000|2022-05-26 06:30:30|11871.1|11869.1|11870.9|11868.9|11871.1|11869.1|11870.7|11868.7|3
1653546640000|2022-05-26 06:30:40|11870.7|11868.7|11870.4|11868.4|11870.9|11868.9|11870.4|11868.4|3
1653546650000|2022-05-26 06:30:50|11870.2|11868.2|11872.2|11870.2|11872.5|11870.5|11870.1|11868.1|15
1653546660000|2022-05-26 06:31:00|11872.5|11870.5|11871.2|11869.2|11872.7|11870.7|11870.7|11868.7|20
1653546670000|2022-05-26 06:31:10|11871.5|11869.5|11871.2|11869.2|11872.1|11870.1|11871.2|11869.2|4
1653546680000|2022-05-26 06:31:20|11871.1|11869.1|11871|11869|11871.9|11869.9|11870.7|11868.7|7
1653546690000|2022-05-26 06:31:30|11870.9|11868.9|11869.6|11867.6|11871.4|11869.4|11869.6|11867.6|2
1653546700000|2022-05-26 06:31:40|11870.2|11868.2|11869.5|11867.5|11870.6|11868.6|11869.5|11867.5|5
1653546710000|2022-05-26 06:31:50|11869.6|11867.6|11869.6|11867.6|11869.7|11867.7|11869.4|11867.4|1
1653546720000|2022-05-26 06:32:00|11869.7|11867.7|11870.4|11868.4|11870.4|11868.4|11869.6|11867.6|12
1653546730000|2022-05-26 06:32:10|11870.9|11868.9|11869.2|11867.2|11871.2|11869.2|11869|11867|11
1653546740000|2022-05-26 06:32:20|11869.1|11867.1|11866.2|11864.2|11869.1|11867.1|11866|11864|35
1653546750000|2022-05-26 06:32:30|11866.1|11864.1|11867.6|11865.6|11867.7|11865.7|11866.1|11864.1|6
1653546760000|2022-05-26 06:32:40|11866.2|11864.2|11866.5|11864.5|11866.5|11864.5|11865.4|11863.4|26
1653546770000|2022-05-26 06:32:50|11866.4|11864.4|11865.6|11863.6|11867|11865|11865.5|11863.5|23
1653546780000|2022-05-26 06:33:00|11865.5|11863.5|11864.9|11862.9|11865.5|11863.5|11864.4|11862.4|18
1653546790000|2022-05-26 06:33:10|11865|11863|11861.7|11859.7|11865.1|11863.1|11861.5|11859.5|52
1653546800000|2022-05-26 06:33:20|11862.2|11860.2|11863.9|11861.9|11863.9|11861.9|11862.2|11860.2|21
1653546810000|2022-05-26 06:33:30|11863.7|11861.7|11865.1|11863.1|11865.2|11863.2|11863.7|11861.7|14
1653546820000|2022-05-26 06:33:40|11865|11863|11865.2|11863.2|11865.4|11863.4|11864.1|11862.1|6
1653546830000|2022-05-26 06:33:50|11865.1|11863.1|11864.5|11862.5|11865.1|11863.1|11864.5|11862.5|1
1653546840000|2022-05-26 06:34:00|11864.4|11862.4|11864.4|11862.4|11864.9|11862.9|11863.9|11861.9|2
1653546850000|2022-05-26 06:34:10|11864.5|11862.5|11867.6|11865.6|11867.9|11865.9|11864.5|11862.5|19
1653546860000|2022-05-26 06:34:20|11866.1|11864.1|11866.7|11864.7|11867.1|11865.1|11865.7|11863.7|11
1653546870000|2022-05-26 06:34:30|11866.9|11864.9|11866.1|11864.1|11866.9|11864.9|11865.7|11863.7|1
1653546880000|2022-05-26 06:34:40|11866.2|11864.2|11867.1|11865.1|11867.1|11865.1|11865.7|11863.7|6
1653546890000|2022-05-26 06:34:50|11867.2|11865.2|11867.9|11865.9|11868.2|11866.2|11867.2|11865.2|1
1653546900000|2022-05-26 06:35:00|11868|11866|11867.7|11865.7|11868|11866|11866.7|11864.7|3
1653546910000|2022-05-26 06:35:10|11867.9|11865.9|11869.5|11867.5|11871.1|11869.1|11867.9|11865.9|29
1653546920000|2022-05-26 06:35:20|11869.4|11867.4|11869.7|11867.7|11870.1|11868.1|11868.2|11866.2|8
1653546930000|2022-05-26 06:35:30|11869.9|11867.9|11870.6|11868.6|11870.7|11868.7|11869.9|11867.9|2
1653546940000|2022-05-26 06:35:40|11870.5|11868.5|11868.7|11866.7|11870.5|11868.5|11868.7|11866.7|6
1653546950000|2022-05-26 06:35:50|11868.6|11866.6|11868.1|11866.1|11868.6|11866.6|11868.1|11866.1|1
1653546960000|2022-05-26 06:36:00|11868|11866|11868.9|11866.9|11868.9|11866.9|11867.5|11865.5|14
1653546970000|2022-05-26 06:36:10|11869|11867|11870.2|11868.2|11870.5|11868.5|11869|11867|1
1653546980000|2022-05-26 06:36:20|11870.1|11868.1|11870.4|11868.4|11870.4|11868.4|11869.7|11867.7|4
1653546990000|2022-05-26 06:36:30|11870.1|11868.1|11869.2|11867.2|11870.2|11868.2|11868.7|11866.7|10
1653547000000|2022-05-26 06:36:40|11869.1|11867.1|11870.5|11868.5|11870.6|11868.6|11869.1|11867.1|8
1653547010000|2022-05-26 06:36:50|11870.4|11868.4|11869.7|11867.7|11870.5|11868.5|11869.1|11867.1|3
1653547020000|2022-05-26 06:37:00|11869.9|11867.9|11869.5|11867.5|11870.1|11868.1|11869.1|11867.1|2
1653547030000|2022-05-26 06:37:10|11869.6|11867.6|11870.2|11868.2|11870.4|11868.4|11869.4|11867.4|7
1653547040000|2022-05-26 06:37:20|11870.1|11868.1|11870.1|11868.1|11870.1|11868.1|11869.9|11867.9|1
1653547050000|2022-05-26 06:37:30|11869.6|11867.6|11868.2|11866.2|11869.6|11867.6|11868.2|11866.2|10
1653547060000|2022-05-26 06:37:40|11869.2|11867.2|11870.9|11868.9|11871.6|11869.6|11869.2|11867.2|14
1653547070000|2022-05-26 06:37:50|11871.1|11869.1|11871.1|11869.1|11872|11870|11870.6|11868.6|6
1653547080000|2022-05-26 06:38:00|11871|11869|11870|11868|11871|11869|11869.9|11867.9|3
1653547090000|2022-05-26 06:38:10|11870.4|11868.4|11871.7|11869.7|11871.7|11869.7|11870.4|11868.4|5
1653547100000|2022-05-26 06:38:20|11871.6|11869.6|11874.1|11872.1|11874.9|11872.9|11871.2|11869.2|26
1653547110000|2022-05-26 06:38:30|11873.7|11871.7|11875.2|11873.2|11875.2|11873.2|11872.7|11870.7|17
1653547120000|2022-05-26 06:38:40|11875|11873|11873.2|11871.2|11875|11873|11872.9|11870.9|11
1653547130000|2022-05-26 06:38:50|11872.9|11870.9|11875.5|11873.5|11875.7|11873.7|11872.9|11870.9|10
1653547140000|2022-05-26 06:39:00|11875.4|11873.4|11876.7|11874.7|11876.9|11874.9|11875.4|11873.4|24
1653547150000|2022-05-26 06:39:10|11876.6|11874.6|11873.7|11871.7|11876.6|11874.6|11873.7|11871.7|10
1653547160000|2022-05-26 06:39:20|11873.9|11871.9|11874.6|11872.6|11874.9|11872.9|11873.6|11871.6|17
1653547170000|2022-05-26 06:39:30|11874.7|11872.7|11873.7|11871.7|11874.9|11872.9|11872.9|11870.9|6
1653547180000|2022-05-26 06:39:40|11873.9|11871.9|11871.9|11869.9|11874.1|11872.1|11871.6|11869.6|5
1653547190000|2022-05-26 06:39:50|11872|11870|11872.2|11870.2|11872.7|11870.7|11871.7|11869.7|6
1653547200000|2022-05-26 06:40:00|11872.5|11870.5|11870.1|11868.1|11872.9|11870.9|11869.1|11867.1|20
1653547210000|2022-05-26 06:40:10|11870.2|11868.2|11870.7|11868.7|11871.2|11869.2|11869.1|11867.1|10
1653547220000|2022-05-26 06:40:20|11870.9|11868.9|11872.9|11870.9|11873.1|11871.1|11870.9|11868.9|5
1653547230000|2022-05-26 06:40:30|11873|11871|11872|11870|11873.1|11871.1|11872|11870|4
1653547240000|2022-05-26 06:40:40|11872.6|11870.6|11871.4|11869.4|11873.1|11871.1|11871.4|11869.4|15
1653547250000|2022-05-26 06:40:50|11871.5|11869.5|11872.5|11870.5|11873|11871|11871.5|11869.5|0
1653547260000|2022-05-26 06:41:00|11872.4|11870.4|11873|11871|11873|11871|11871.5|11869.5|19
1653547270000|2022-05-26 06:41:10|11872.7|11870.7|11873.7|11871.7|11873.7|11871.7|11872.6|11870.6|4
1653547280000|2022-05-26 06:41:20|11873.9|11871.9|11874.4|11872.4|11874.5|11872.5|11873.2|11871.2|1
1653547290000|2022-05-26 06:41:30|11874.5|11872.5|11874.4|11872.4|11874.6|11872.6|11874.1|11872.1|2
1653547300000|2022-05-26 06:41:40|11874.5|11872.5|11876.1|11874.1|11876.1|11874.1|11874.5|11872.5|5
1653547310000|2022-05-26 06:41:50|11876|11874|11877|11875|11877.4|11875.4|11875.7|11873.7|15
1653547320000|2022-05-26 06:42:00|11876.9|11874.9|11878|11876|11878|11876|11876.9|11874.9|38
1653547330000|2022-05-26 06:42:10|11878.1|11876.1|11878|11876|11878.4|11876.4|11877.7|11875.7|2
1653547340000|2022-05-26 06:42:20|11877.9|11875.9|11876.9|11874.9|11878|11876|11876.9|11874.9|8
1653547350000|2022-05-26 06:42:30|11877|11875|11876.9|11874.9|11877.1|11875.1|11876.6|11874.6|10
1653547360000|2022-05-26 06:42:40|11877.4|11875.4|11877.5|11875.5|11877.9|11875.9|11877|11875|4
1653547370000|2022-05-26 06:42:50|11877.4|11875.4|11877.5|11875.5|11877.9|11875.9|11877.1|11875.1|8
1653547380000|2022-05-26 06:43:00|11877.6|11875.6|11877.9|11875.9|11878.5|11876.5|11877.5|11875.5|6
1653547390000|2022-05-26 06:43:10|11878|11876|11877.7|11875.7|11878.4|11876.4|11877.5|11875.5|5
1653547400000|2022-05-26 06:43:20|11877.9|11875.9|11877.9|11875.9|11878.5|11876.5|11877.6|11875.6|6
1653547410000|2022-05-26 06:43:30|11878|11876|11875.7|11873.7|11878|11876|11875.5|11873.5|7
1653547420000|2022-05-26 06:43:40|11875.6|11873.6|11876.6|11874.6|11876.9|11874.9|11875.6|11873.6|29
1653547430000|2022-05-26 06:43:50|11876.5|11874.5|11876.7|11874.7|11877|11875|11876|11874|3
1653547440000|2022-05-26 06:44:00|11876.9|11874.9|11877.7|11875.7|11877.9|11875.9|11876.4|11874.4|8
1653547450000|2022-05-26 06:44:10|11877.9|11875.9|11877.4|11875.4|11877.9|11875.9|11877|11875|3
1653547460000|2022-05-26 06:44:20|11877.5|11875.5|11878.7|11876.7|11878.7|11876.7|11877.4|11875.4|9
1653547470000|2022-05-26 06:44:30|11878.6|11876.6|11880.7|11878.7|11880.7|11878.7|11878.6|11876.6|15
1653547480000|2022-05-26 06:44:40|11881.1|11879.1|11880.2|11878.2|11881.7|11879.7|11880.2|11878.2|17
1653547490000|2022-05-26 06:44:50|11880.1|11878.1|11879.5|11877.5|11880.1|11878.1|11878.9|11876.9|25
1653547500000|2022-05-26 06:45:00|11879.4|11877.4|11879.9|11877.9|11879.9|11877.9|11879.4|11877.4|1
1653547510000|2022-05-26 06:45:10|11880|11878|11880.1|11878.1|11880.2|11878.2|11879.4|11877.4|4
1653547520000|2022-05-26 06:45:20|11880.4|11878.4|11883.5|11881.5|11883.7|11881.7|11880.4|11878.4|50
1653547530000|2022-05-26 06:45:30|11883.6|11881.6|11881|11879|11883.6|11881.6|11881|11879|22
1653547540000|2022-05-26 06:45:40|11880.9|11878.9|11881.6|11879.6|11882.2|11880.2|11880.9|11878.9|3
1653547550000|2022-05-26 06:45:50|11881.5|11879.5|11883.1|11881.1|11883.9|11881.9|11881.5|11879.5|25
1653547560000|2022-05-26 06:46:00|11883|11881|11884.5|11882.5|11885.6|11883.6|11882.4|11880.4|61
1653547570000|2022-05-26 06:46:10|11884.6|11882.6|11883.7|11881.7|11884.9|11882.9|11883.7|11881.7|5
1653547580000|2022-05-26 06:46:20|11883.9|11881.9|11883.6|11881.6|11884.2|11882.2|11883.4|11881.4|4
1653547590000|2022-05-26 06:46:30|11883.9|11881.9|11883.6|11881.6|11883.9|11881.9|11883.1|11881.1|6
1653547600000|2022-05-26 06:46:40|11883.5|11881.5|11883.6|11881.6|11884.6|11882.6|11883.2|11881.2|24
1653547610000|2022-05-26 06:46:50|11883.4|11881.4|11882.5|11880.5|11883.4|11881.4|11882.2|11880.2|5
1653547620000|2022-05-26 06:47:00|11882.7|11880.7|11884.1|11882.1|11884.4|11882.4|11882.4|11880.4|20
1653547630000|2022-05-26 06:47:10|11883.9|11881.9|11883.9|11881.9|11883.9|11881.9|11882.9|11880.9|6
1653547640000|2022-05-26 06:47:20|11884|11882|11883.7|11881.7|11884.2|11882.2|11883.7|11881.7|2
1653547650000|2022-05-26 06:47:30|11883.4|11881.4|11883.7|11881.7|11883.9|11881.9|11883.1|11881.1|4
1653547660000|2022-05-26 06:47:40|11883.9|11881.9|11882|11880|11883.9|11881.9|11881.9|11879.9|12
1653547670000|2022-05-26 06:47:50|11881.5|11879.5|11880.9|11878.9|11881.6|11879.6|11880.7|11878.7|22
1653547680000|2022-05-26 06:48:00|11880.1|11878.1|11879.7|11877.7|11881|11879|11879.5|11877.5|10
1653547690000|2022-05-26 06:48:10|11879.6|11877.6|11877.9|11875.9|11879.7|11877.7|11877.9|11875.9|30
1653547700000|2022-05-26 06:48:20|11878.1|11876.1|11876.9|11874.9|11878.9|11876.9|11876.6|11874.6|20
1653547710000|2022-05-26 06:48:30|11876.6|11874.6|11876.5|11874.5|11877.1|11875.1|11875.9|11873.9|22
1653547720000|2022-05-26 06:48:40|11876.4|11874.4|11876.5|11874.5|11876.6|11874.6|11875.9|11873.9|10
1653547730000|2022-05-26 06:48:50|11876.4|11874.4|11875.2|11873.2|11876.4|11874.4|11875.2|11873.2|11
1653547740000|2022-05-26 06:49:00|11875.5|11873.5|11875.7|11873.7|11876|11874|11875.4|11873.4|16
1653547750000|2022-05-26 06:49:10|11875.2|11873.2|11874.6|11872.6|11875.2|11873.2|11874.2|11872.2|11
1653547760000|2022-05-26 06:49:20|11874.9|11872.9|11875.4|11873.4|11875.9|11873.9|11874.9|11872.9|8
1653547770000|2022-05-26 06:49:30|11875.2|11873.2|11873.7|11871.7|11875.4|11873.4|11873.7|11871.7|14
1653547780000|2022-05-26 06:49:40|11874|11872|11873.9|11871.9|11874.9|11872.9|11873.9|11871.9|7
1653547790000|2022-05-26 06:49:50|11873.5|11871.5|11874.5|11872.5|11874.5|11872.5|11873.5|11871.5|10
1653547800000|2022-05-26 06:50:00|11874.6|11872.6|11874.6|11872.6|11874.9|11872.9|11874.2|11872.2|9
1653547810000|2022-05-26 06:50:10|11874.4|11872.4|11875|11873|11875.4|11873.4|11874.4|11872.4|7
1653547820000|2022-05-26 06:50:20|11874.9|11872.9|11875.4|11873.4|11875.4|11873.4|11874.9|11872.9|2
1653547830000|2022-05-26 06:50:30|11875.9|11873.9|11876.6|11874.6|11876.6|11874.6|11875.6|11873.6|10
1653547840000|2022-05-26 06:50:40|11876.4|11874.4|11877.1|11875.1|11877.1|11875.1|11876|11874|12
1653547850000|2022-05-26 06:50:50|11877.2|11875.2|11879|11877|11879.6|11877.6|11877.2|11875.2|10
1653547860000|2022-05-26 06:51:00|11879.2|11877.2|11880.2|11878.2|11881.4|11879.4|11879|11877|28
1653547870000|2022-05-26 06:51:10|11879.6|11877.6|11879.1|11877.1|11880.1|11878.1|11878.2|11876.2|12
1653547880000|2022-05-26 06:51:20|11879.5|11877.5|11878.9|11876.9|11879.5|11877.5|11878.1|11876.1|18
1653547890000|2022-05-26 06:51:30|11878.7|11876.7|11879.4|11877.4|11879.4|11877.4|11878.7|11876.7|5
1653547900000|2022-05-26 06:51:40|11879.2|11877.2|11879.6|11877.6|11880|11878|11879.2|11877.2|2
1653547910000|2022-05-26 06:51:50|11879.7|11877.7|11878|11876|11880|11878|11877.7|11875.7|8
1653547920000|2022-05-26 06:52:00|11877.9|11875.9|11880.1|11878.1|11880.2|11878.2|11877.7|11875.7|6
1653547930000|2022-05-26 06:52:10|11879.2|11877.2|11879.2|11877.2|11879.4|11877.4|11878.5|11876.5|10
1653547940000|2022-05-26 06:52:20|11879.6|11877.6|11880.1|11878.1|11880.5|11878.5|11879.5|11877.5|21
1653547950000|2022-05-26 06:52:30|11880.2|11878.2|11880.1|11878.1|11880.6|11878.6|11879.6|11877.6|7
1653547960000|2022-05-26 06:52:40|11879.9|11877.9|11880|11878|11880.2|11878.2|11879.1|11877.1|10
1653547970000|2022-05-26 06:52:50|11879.9|11877.9|11879.9|11877.9|11880.4|11878.4|11879.5|11877.5|6
1653547980000|2022-05-26 06:53:00|11879.7|11877.7|11880.1|11878.1|11880.7|11878.7|11879.4|11877.4|9
1653547990000|2022-05-26 06:53:10|11880|11878|11881|11879|11881|11879|11879.7|11877.7|11
1653548000000|2022-05-26 06:53:20|11880.9|11878.9|11880.5|11878.5|11881.4|11879.4|11880.2|11878.2|7
1653548010000|2022-05-26 06:53:30|11880.1|11878.1|11879.4|11877.4|11880.1|11878.1|11879.2|11877.2|7
1653548020000|2022-05-26 06:53:40|11879.1|11877.1|11879.6|11877.6|11880.1|11878.1|11879|11877|4
1653548030000|2022-05-26 06:53:50|11879.4|11877.4|11879.2|11877.2|11879.4|11877.4|11878.7|11876.7|13
1653548040000|2022-05-26 06:54:00|11879.4|11877.4|11879.6|11877.6|11880|11878|11879.2|11877.2|4
1653548050000|2022-05-26 06:54:10|11879.5|11877.5|11878.7|11876.7|11879.6|11877.6|11878.4|11876.4|6
1653548060000|2022-05-26 06:54:20|11878.6|11876.6|11877.2|11875.2|11878.6|11876.6|11877.1|11875.1|2
1653548070000|2022-05-26 06:54:30|11877.6|11875.6|11879|11877|11879.6|11877.6|11877.6|11875.6|13
1653548080000|2022-05-26 06:54:40|11878.5|11876.5|11879.6|11877.6|11879.7|11877.7|11878.5|11876.5|2
1653548090000|2022-05-26 06:54:50|11879.5|11877.5|11879.2|11877.2|11879.9|11877.9|11879.1|11877.1|3
1653548100000|2022-05-26 06:55:00|11879.5|11877.5|11881.2|11879.2|11881.5|11879.5|11879.1|11877.1|13
1653548110000|2022-05-26 06:55:10|11881.4|11879.4|11883|11881|11883|11881|11881.4|11879.4|12
1653548120000|2022-05-26 06:55:20|11882.9|11880.9|11881.6|11879.6|11882.9|11880.9|11880.6|11878.6|9
1653548130000|2022-05-26 06:55:30|11881.7|11879.7|11883.2|11881.2|11883.4|11881.4|11881.6|11879.6|7
1653548140000|2022-05-26 06:55:40|11883.4|11881.4|11884.6|11882.6|11885|11883|11883.1|11881.1|9
1653548150000|2022-05-26 06:55:50|11884.5|11882.5|11885.6|11883.6|11885.6|11883.6|11883.6|11881.6|20
1653548160000|2022-05-26 06:56:00|11885.5|11883.5|11887.9|11885.9|11888|11886|11885.2|11883.2|85
1653548170000|2022-05-26 06:56:10|11887.7|11885.7|11884.4|11882.4|11887.9|11885.9|11883.7|11881.7|38
1653548180000|2022-05-26 06:56:20|11884.5|11882.5|11881.6|11879.6|11884.6|11882.6|11881.6|11879.6|18
1653548190000|2022-05-26 06:56:30|11882.2|11880.2|11881.9|11879.9|11882.4|11880.4|11881.2|11879.2|11
1653548200000|2022-05-26 06:56:40|11882.5|11880.5|11880.4|11878.4|11882.5|11880.5|11880|11878|18
1653548210000|2022-05-26 06:56:50|11880.2|11878.2|11879.2|11877.2|11880.5|11878.5|11878.6|11876.6|24
1653548220000|2022-05-26 06:57:00|11878.7|11876.7|11878.9|11876.9|11880.2|11878.2|11878.5|11876.5|16
1653548230000|2022-05-26 06:57:10|11878.5|11876.5|11878.4|11876.4|11879.9|11877.9|11877.7|11875.7|19
1653548240000|2022-05-26 06:57:20|11878.5|11876.5|11878.4|11876.4|11879.6|11877.6|11878.2|11876.2|9
1653548250000|2022-05-26 06:57:30|11878.5|11876.5|11879.7|11877.7|11880.2|11878.2|11878.4|11876.4|7
1653548260000|2022-05-26 06:57:40|11878.7|11876.7|11878.5|11876.5|11879.7|11877.7|11878.2|11876.2|8
1653548270000|2022-05-26 06:57:50|11878.6|11876.6|11879.7|11877.7|11879.9|11877.9|11878|11876|8
1653548280000|2022-05-26 06:58:00|11879.9|11877.9|11879.2|11877.2|11879.9|11877.9|11879|11877|12
1653548290000|2022-05-26 06:58:10|11879.4|11877.4|11881.4|11879.4|11881.4|11879.4|11879.4|11877.4|13
1653548300000|2022-05-26 06:58:20|11881.2|11879.2|11880.6|11878.6|11881.2|11879.2|11879.9|11877.9|7
1653548310000|2022-05-26 06:58:30|11880.7|11878.7|11881.2|11879.2|11881.4|11879.4|11880.2|11878.2|1
1653548320000|2022-05-26 06:58:40|11880.6|11878.6|11881|11879|11881|11879|11880.5|11878.5|8
1653548330000|2022-05-26 06:58:50|11881.2|11879.2|11880.7|11878.7|11881.2|11879.2|11880.4|11878.4|8
1653548340000|2022-05-26 06:59:00|11880.6|11878.6|11883.5|11881.5|11883.5|11881.5|11880|11878|27
1653548350000|2022-05-26 06:59:10|11883.6|11881.6|11885.2|11883.2|11885.4|11883.4|11883.2|11881.2|20
1653548360000|2022-05-26 06:59:20|11885.1|11883.1|11884|11882|11885.2|11883.2|11883.1|11881.1|14
1653548370000|2022-05-26 06:59:30|11883.9|11881.9|11883.2|11881.2|11884|11882|11882.4|11880.4|10
1653548380000|2022-05-26 06:59:40|11883.1|11881.1|11881.9|11879.9|11883.1|11881.1|11881.4|11879.4|22
1653548390000|2022-05-26 06:59:50|11881.7|11879.7|11879.2|11877.2|11882.2|11880.2|11878.7|11876.7|18
1653548400000|2022-05-26 07:00:00|11879|11877|11884.6|11882.6|11885.7|11883.7|11878.7|11876.7|58
1653548410000|2022-05-26 07:00:10|11884.7|11882.7|11883|11881|11886.9|11884.9|11881.5|11879.5|36
1653548420000|2022-05-26 07:00:20|11883.1|11881.1|11882.1|11880.1|11883.9|11881.9|11881.1|11879.1|31
1653548430000|2022-05-26 07:00:30|11883|11881|11888|11886|11888.2|11886.2|11883|11881|56
1653548440000|2022-05-26 07:00:40|11887.9|11885.9|11890.5|11888.5|11891.7|11889.7|11887.4|11885.4|76
1653548450000|2022-05-26 07:00:50|11890.6|11888.6|11890.2|11888.2|11891.5|11889.5|11888.7|11886.7|21
1653548460000|2022-05-26 07:01:00|11889.9|11887.9|11892.1|11890.1|11893.5|11891.5|11889.9|11887.9|38
1653548470000|2022-05-26 07:01:10|11892|11890|11894.2|11892.2|11894.4|11892.4|11891|11889|31
1653548480000|2022-05-26 07:01:20|11894.1|11892.1|11892.9|11890.9|11894.5|11892.5|11892.1|11890.1|21
1653548490000|2022-05-26 07:01:30|11893|11891|11888.2|11886.2|11893.4|11891.4|11888|11886|44
1653548500000|2022-05-26 07:01:40|11889|11887|11892.2|11890.2|11892.4|11890.4|11888.1|11886.1|34
1653548510000|2022-05-26 07:01:50|11892.4|11890.4|11891.5|11889.5|11894.4|11892.4|11890.2|11888.2|41
1653548520000|2022-05-26 07:02:00|11891.6|11889.6|11888.6|11886.6|11892.2|11890.2|11888.1|11886.1|36
1653548530000|2022-05-26 07:02:10|11888.9|11886.9|11887.5|11885.5|11889.2|11887.2|11886.4|11884.4|43
1653548540000|2022-05-26 07:02:20|11887.4|11885.4|11886.5|11884.5|11889.2|11887.2|11885.7|11883.7|34
1653548550000|2022-05-26 07:02:30|11887|11885|11888|11886|11890.2|11888.2|11886|11884|44
1653548560000|2022-05-26 07:02:40|11887.7|11885.7|11891|11889|11891.2|11889.2|11887.2|11885.2|7
1653548570000|2022-05-26 07:02:50|11891.1|11889.1|11895.2|11893.2|11896.4|11894.4|11891.1|11889.1|41
1653548580000|2022-05-26 07:03:00|11894.6|11892.6|11893.7|11891.7|11897.1|11895.1|11893.7|11891.7|43
1653548590000|2022-05-26 07:03:10|11893.6|11891.6|11895.5|11893.5|11896.2|11894.2|11893|11891|17
1653548600000|2022-05-26 07:03:20|11895.7|11893.7|11894.1|11892.1|11896.6|11894.6|11894.1|11892.1|12
1653548610000|2022-05-26 07:03:30|11894|11892|11893.2|11891.2|11894.1|11892.1|11892.5|11890.5|38
1653548620000|2022-05-26 07:03:40|11893.1|11891.1|11892.2|11890.2|11893.2|11891.2|11891.2|11889.2|34
1653548630000|2022-05-26 07:03:50|11892.1|11890.1|11893|11891|11893.7|11891.7|11891.7|11889.7|19
1653548640000|2022-05-26 07:04:00|11893.1|11891.1|11891.2|11889.2|11893.4|11891.4|11890.5|11888.5|17
1653548650000|2022-05-26 07:04:10|11891.1|11889.1|11890|11888|11891.1|11889.1|11889.4|11887.4|19
1653548660000|2022-05-26 07:04:20|11890.2|11888.2|11889.1|11887.1|11890.4|11888.4|11887.6|11885.6|13
1653548670000|2022-05-26 07:04:30|11889|11887|11889.5|11887.5|11890.9|11888.9|11887.9|11885.9|30
1653548680000|2022-05-26 07:04:40|11889.6|11887.6|11889.2|11887.2|11890.5|11888.5|11888.7|11886.7|17
1653548690000|2022-05-26 07:04:50|11889.1|11887.1|11888|11886|11889.7|11887.7|11887.7|11885.7|22
1653548700000|2022-05-26 07:05:00|11887.7|11885.7|11886.4|11884.4|11888.2|11886.2|11885.6|11883.6|30
1653548710000|2022-05-26 07:05:10|11886.5|11884.5|11884.4|11882.4|11886.6|11884.6|11882.5|11880.5|59
1653548720000|2022-05-26 07:05:20|11884.2|11882.2|11887.2|11885.2|11887.5|11885.5|11884.1|11882.1|12
1653548730000|2022-05-26 07:05:30|11887.4|11885.4|11888.9|11886.9|11888.9|11886.9|11886|11884|26
1653548740000|2022-05-26 07:05:40|11889|11887|11891.2|11889.2|11891.9|11889.9|11889|11887|14
1653548750000|2022-05-26 07:05:50|11891.1|11889.1|11892.1|11890.1|11892.2|11890.2|11889.6|11887.6|20
1653548760000|2022-05-26 07:06:00|11892|11890|11890|11888|11892.9|11890.9|11889.9|11887.9|20
1653548770000|2022-05-26 07:06:10|11889.9|11887.9|11893.9|11891.9|11893.9|11891.9|11889|11887|22
1653548780000|2022-05-26 07:06:20|11894|11892|11893.9|11891.9|11894.9|11892.9|11893.5|11891.5|12
1653548790000|2022-05-26 07:06:30|11893.6|11891.6|11894.7|11892.7|11895.4|11893.4|11892.9|11890.9|12
1653548800000|2022-05-26 07:06:40|11894.9|11892.9|11893.2|11891.2|11894.9|11892.9|11892.9|11890.9|22
1653548810000|2022-05-26 07:06:50|11893.7|11891.7|11891.5|11889.5|11894.4|11892.4|11891|11889|15
1653548820000|2022-05-26 07:07:00|11891.6|11889.6|11889.1|11887.1|11892.1|11890.1|11889.1|11887.1|14
1653548830000|2022-05-26 07:07:10|11889.4|11887.4|11889.4|11887.4|11889.9|11887.9|11887.5|11885.5|28
1653548840000|2022-05-26 07:07:20|11889.5|11887.5|11887.2|11885.2|11890.6|11888.6|11887.2|11885.2|13
1653548850000|2022-05-26 07:07:30|11887.1|11885.1|11887.2|11885.2|11888|11886|11887|11885|12
1653548860000|2022-05-26 07:07:40|11887.1|11885.1|11890.1|11888.1|11890.6|11888.6|11886.6|11884.6|15
1653548870000|2022-05-26 07:07:50|11890.2|11888.2|11889.7|11887.7|11890.5|11888.5|11889.5|11887.5|5
1653548880000|2022-05-26 07:08:00|11889.6|11887.6|11889.2|11887.2|11891.4|11889.4|11888.4|11886.4|33
1653548890000|2022-05-26 07:08:10|11891.2|11889.2|11894.1|11892.1|11894.4|11892.4|11891|11889|27
1653548900000|2022-05-26 07:08:20|11894.2|11892.2|11893.9|11891.9|11895.5|11893.5|11893.2|11891.2|33
1653548910000|2022-05-26 07:08:30|11894|11892|11892|11890|11894.2|11892.2|11890.7|11888.7|22
1653548920000|2022-05-26 07:08:40|11891.9|11889.9|11894.5|11892.5|11896.1|11894.1|11891.5|11889.5|32
1653548930000|2022-05-26 07:08:50|11894.6|11892.6|11892.1|11890.1|11895|11893|11891.1|11889.1|38
1653548940000|2022-05-26 07:09:00|11891.6|11889.6|11892.5|11890.5|11893.4|11891.4|11890.4|11888.4|33
1653548950000|2022-05-26 07:09:10|11892.4|11890.4|11892|11890|11893.4|11891.4|11891.6|11889.6|65
1653548960000|2022-05-26 07:09:20|11891.9|11889.9|11893|11891|11895.1|11893.1|11891.7|11889.7|17
1653548970000|2022-05-26 07:09:30|11893.1|11891.1|11893.7|11891.7|11896.2|11894.2|11893.1|11891.1|34
1653548980000|2022-05-26 07:09:40|11893.5|11891.5|11892.2|11890.2|11893.5|11891.5|11892.2|11890.2|37
1653548990000|2022-05-26 07:09:50|11892|11890|11894.6|11892.6|11894.9|11892.9|11891.6|11889.6|54
1653549000000|2022-05-26 07:10:00|11896.1|11894.1|11896.2|11894.2|11897.9|11895.9|11894.9|11892.9|54
1653549010000|2022-05-26 07:10:10|11896.1|11894.1|11894.2|11892.2|11896.4|11894.4|11894|11892|23
1653549020000|2022-05-26 07:10:20|11894.1|11892.1|11894.7|11892.7|11896.1|11894.1|11892.9|11890.9|43
1653549030000|2022-05-26 07:10:30|11894.5|11892.5|11896|11894|11897|11895|11894.5|11892.5|18
1653549040000|2022-05-26 07:10:40|11896.1|11894.1|11895.5|11893.5|11897.1|11895.1|11894|11892|29
1653549050000|2022-05-26 07:10:50|11895.6|11893.6|11893.6|11891.6|11895.9|11893.9|11893.2|11891.2|32
1653549060000|2022-05-26 07:11:00|11893.5|11891.5|11895.5|11893.5|11895.5|11893.5|11893|11891|31
1653549070000|2022-05-26 07:11:10|11895.6|11893.6|11896.1|11894.1|11896.7|11894.7|11895.6|11893.6|2
1653549080000|2022-05-26 07:11:20|11896|11894|11896.5|11894.5|11896.9|11894.9|11895.7|11893.7|4
1653549090000|2022-05-26 07:11:30|11896.7|11894.7|11898|11896|11898.2|11896.2|11896.5|11894.5|18
1653549100000|2022-05-26 07:11:40|11898.1|11896.1|11895.6|11893.6|11898.4|11896.4|11895.1|11893.1|31
1653549110000|2022-05-26 07:11:50|11896|11894|11893.5|11891.5|11896|11894|11893.2|11891.2|16
1653549120000|2022-05-26 07:12:00|11893.6|11891.6|11894.2|11892.2|11895.7|11893.7|11893.5|11891.5|25
1653549130000|2022-05-26 07:12:10|11894|11892|11895.7|11893.7|11896.1|11894.1|11894|11892|13
1653549140000|2022-05-26 07:12:20|11895.9|11893.9|11896.4|11894.4|11896.7|11894.7|11895.1|11893.1|9
1653549150000|2022-05-26 07:12:30|11896.2|11894.2|11894.7|11892.7|11896.5|11894.5|11894.7|11892.7|7
1653549160000|2022-05-26 07:12:40|11894.9|11892.9|11893.9|11891.9|11895.7|11893.7|11893.5|11891.5|7
1653549170000|2022-05-26 07:12:50|11893.6|11891.6|11892.6|11890.6|11894.2|11892.2|11892.6|11890.6|10
1653549180000|2022-05-26 07:13:00|11890.9|11888.9|11891.4|11889.4|11891.7|11889.7|11890.7|11888.7|58
1653549190000|2022-05-26 07:13:10|11891.2|11889.2|11888.9|11886.9|11892.9|11890.9|11888.4|11886.4|67
1653549200000|2022-05-26 07:13:20|11889|11887|11888.9|11886.9|11890.5|11888.5|11888.5|11886.5|17
1653549210000|2022-05-26 07:13:30|11889|11887|11889.9|11887.9|11890.4|11888.4|11889|11887|18
1653549220000|2022-05-26 07:13:40|11890.1|11888.1|11888.2|11886.2|11891|11889|11888|11886|31
1653549230000|2022-05-26 07:13:50|11888.1|11886.1|11888|11886|11888.4|11886.4|11886.9|11884.9|25
1653549240000|2022-05-26 07:14:00|11887.7|11885.7|11889.2|11887.2|11890|11888|11887.6|11885.6|28
1653549250000|2022-05-26 07:14:10|11889.4|11887.4|11890|11888|11891.1|11889.1|11888.7|11886.7|11
1653549260000|2022-05-26 07:14:20|11889.9|11887.9|11889.2|11887.2|11890.2|11888.2|11889.1|11887.1|5
1653549270000|2022-05-26 07:14:30|11889.1|11887.1|11888.7|11886.7|11889.4|11887.4|11887.9|11885.9|20
1653549280000|2022-05-26 07:14:40|11888.9|11886.9|11887.7|11885.7|11889|11887|11887.5|11885.5|3
1653549290000|2022-05-26 07:14:50|11888|11886|11888.1|11886.1|11890.1|11888.1|11887.9|11885.9|10
1653549300000|2022-05-26 07:15:00|11888|11886|11890.2|11888.2|11890.6|11888.6|11886.9|11884.9|14
1653549310000|2022-05-26 07:15:10|11889.6|11887.6|11890.2|11888.2|11891.4|11889.4|11889.2|11887.2|15
1653549320000|2022-05-26 07:15:20|11890.4|11888.4|11891|11889|11891.1|11889.1|11888.7|11886.7|13
1653549330000|2022-05-26 07:15:30|11891.2|11889.2|11890.5|11888.5|11891.2|11889.2|11889|11887|17
1653549340000|2022-05-26 07:15:40|11890.6|11888.6|11891|11889|11891.6|11889.6|11890.6|11888.6|7
1653549350000|2022-05-26 07:15:50|11891.1|11889.1|11892.2|11890.2|11894|11892|11891.1|11889.1|25
1653549360000|2022-05-26 07:16:00|11891.1|11889.1|11894.6|11892.6|11895|11893|11891.1|11889.1|5
1653549370000|2022-05-26 07:16:10|11894.7|11892.7|11894.2|11892.2|11895|11893|11893.7|11891.7|9
1653549380000|2022-05-26 07:16:20|11894.1|11892.1|11900.9|11898.9|11902.1|11900.1|11894|11892|89
1653549390000|2022-05-26 07:16:30|11901|11899|11900.2|11898.2|11902.4|11900.4|11899.9|11897.9|41
1653549400000|2022-05-26 07:16:40|11900.1|11898.1|11898|11896|11900.1|11898.1|11897.2|11895.2|14
1653549410000|2022-05-26 07:16:50|11897.7|11895.7|11897.6|11895.6|11899.4|11897.4|11897.6|11895.6|27
1653549420000|2022-05-26 07:17:00|11897.5|11895.5|11896.9|11894.9|11897.9|11895.9|11895.9|11893.9|23
1653549430000|2022-05-26 07:17:10|11897|11895|11901|11899|11901|11899|11896.5|11894.5|25
1653549440000|2022-05-26 07:17:20|11901.2|11899.2|11903.7|11901.7|11904|11902|11900.5|11898.5|31
1653549450000|2022-05-26 07:17:30|11904.2|11902.2|11903.5|11901.5|11904.7|11902.7|11903.1|11901.1|28
1653549460000|2022-05-26 07:17:40|11903.4|11901.4|11902.6|11900.6|11903.6|11901.6|11901|11899|36
1653549470000|2022-05-26 07:17:50|11902.5|11900.5|11905.1|11903.1|11905.2|11903.2|11901.5|11899.5|52
1653549480000|2022-05-26 07:18:00|11905.2|11903.2|11904.7|11902.7|11905.9|11903.9|11903.5|11901.5|69
1653549490000|2022-05-26 07:18:10|11904.9|11902.9|11901.5|11899.5|11904.9|11902.9|11901.2|11899.2|22
1653549500000|2022-05-26 07:18:20|11901.7|11899.7|11900.7|11898.7|11903.4|11901.4|11900.4|11898.4|20
1653549510000|2022-05-26 07:18:30|11900.9|11898.9|11901.7|11899.7|11902.5|11900.5|11900.7|11898.7|19
1653549520000|2022-05-26 07:18:40|11901.9|11899.9|11900.7|11898.7|11902.4|11900.4|11900.6|11898.6|21
1653549530000|2022-05-26 07:18:50|11900.6|11898.6|11900|11898|11901.5|11899.5|11899.7|11897.7|12
1653549540000|2022-05-26 07:19:00|11899.9|11897.9|11900.7|11898.7|11901.9|11899.9|11898.5|11896.5|25
1653549550000|2022-05-26 07:19:10|11900.5|11898.5|11900.5|11898.5|11901.5|11899.5|11900|11898|24
1653549560000|2022-05-26 07:19:20|11900.4|11898.4|11902.7|11900.7|11903.2|11901.2|11900.2|11898.2|13
1653549570000|2022-05-26 07:19:30|11902.9|11900.9|11903.4|11901.4|11904.1|11902.1|11902.9|11900.9|8
1653549580000|2022-05-26 07:19:40|11903.2|11901.2|11902.2|11900.2|11903.7|11901.7|11901.7|11899.7|26
1653549590000|2022-05-26 07:19:50|11902.4|11900.4|11904|11902|11904.2|11902.2|11902.4|11900.4|8
1653549600000|2022-05-26 07:20:00|11903.9|11901.9|11905.6|11903.6|11906.5|11904.5|11903.7|11901.7|22
1653549610000|2022-05-26 07:20:10|11905.7|11903.7|11907.6|11905.6|11907.6|11905.6|11904.1|11902.1|86
1653549620000|2022-05-26 07:20:20|11907.7|11905.7|11903|11901|11907.7|11905.7|11902.5|11900.5|36
1653549630000|2022-05-26 07:20:30|11902.6|11900.6|11902.5|11900.5|11902.7|11900.7|11901.6|11899.6|15
1653549640000|2022-05-26 07:20:40|11902.4|11900.4|11902.7|11900.7|11903.4|11901.4|11902|11900|10
1653549650000|2022-05-26 07:20:50|11902.6|11900.6|11903|11901|11903.1|11901.1|11902.1|11900.1|2
1653549660000|2022-05-26 07:21:00|11903.1|11901.1|11903|11901|11904.9|11902.9|11902.7|11900.7|17
1653549670000|2022-05-26 07:21:10|11903.5|11901.5|11902|11900|11903.5|11901.5|11901.9|11899.9|31
1653549680000|2022-05-26 07:21:20|11902.2|11900.2|11901|11899|11902.9|11900.9|11900.9|11898.9|15
1653549690000|2022-05-26 07:21:30|11900.9|11898.9|11901|11899|11902.2|11900.2|11900|11898|13
1653549700000|2022-05-26 07:21:40|11900.9|11898.9|11900.6|11898.6|11901.1|11899.1|11900.4|11898.4|5
1653549710000|2022-05-26 07:21:50|11899.7|11897.7|11901.2|11899.2|11901.7|11899.7|11899.5|11897.5|20
1653549720000|2022-05-26 07:22:00|11901.4|11899.4|11901.4|11899.4|11902.5|11900.5|11901.4|11899.4|9
1653549730000|2022-05-26 07:22:10|11901.2|11899.2|11902.5|11900.5|11902.9|11900.9|11899.7|11897.7|15
1653549740000|2022-05-26 07:22:20|11902.6|11900.6|11909|11907|11910.4|11908.4|11902.6|11900.6|74
1653549750000|2022-05-26 07:22:30|11909.1|11907.1|11907.6|11905.6|11910|11908|11907.2|11905.2|21
1653549760000|2022-05-26 07:22:40|11907.7|11905.7|11910|11908|11910.2|11908.2|11907.6|11905.6|12
1653549770000|2022-05-26 07:22:50|11910.1|11908.1|11906.5|11904.5|11910.2|11908.2|11906.4|11904.4|19
1653549780000|2022-05-26 07:23:00|11906.6|11904.6|11904.9|11902.9|11906.6|11904.6|11903.1|11901.1|49
1653549790000|2022-05-26 07:23:10|11904.7|11902.7|11904.5|11902.5|11904.7|11902.7|11903.9|11901.9|4
1653549800000|2022-05-26 07:23:20|11904.4|11902.4|11909.2|11907.2|11909.4|11907.4|11904.1|11902.1|35
1653549810000|2022-05-26 07:23:30|11909|11907|11909.9|11907.9|11910.9|11908.9|11908.6|11906.6|22
1653549820000|2022-05-26 07:23:40|11909.7|11907.7|11907.7|11905.7|11909.7|11907.7|11906.6|11904.6|16
1653549830000|2022-05-26 07:23:50|11907.6|11905.6|11907.7|11905.7|11908|11906|11905|11903|24
1653549840000|2022-05-26 07:24:00|11907.6|11905.6|11907.7|11905.7|11907.9|11905.9|11906.2|11904.2|12
1653549850000|2022-05-26 07:24:10|11907.9|11905.9|11909.5|11907.5|11909.9|11907.9|11907.4|11905.4|21
1653549860000|2022-05-26 07:24:20|11909.4|11907.4|11908.7|11906.7|11910.5|11908.5|11908.5|11906.5|13
1653549870000|2022-05-26 07:24:30|11908.9|11906.9|11909.9|11907.9|11910.4|11908.4|11908.9|11906.9|15
1653549880000|2022-05-26 07:24:40|11910.1|11908.1|11909.6|11907.6|11910.2|11908.2|11909.2|11907.2|15
1653549890000|2022-05-26 07:24:50|11909.5|11907.5|11908.1|11906.1|11909.7|11907.7|11907.6|11905.6|15
1653549900000|2022-05-26 07:25:00|11908.9|11906.9|11908.5|11906.5|11909.9|11907.9|11907.5|11905.5|41
1653549910000|2022-05-26 07:25:10|11908.6|11906.6|11908.7|11906.7|11909.1|11907.1|11908.4|11906.4|5
1653549920000|2022-05-26 07:25:20|11908.6|11906.6|11911|11909|11911|11909|11908.6|11906.6|13
1653549930000|2022-05-26 07:25:30|11910.9|11908.9|11911|11909|11911|11909|11910.1|11908.1|2
1653549940000|2022-05-26 07:25:40|11910.9|11908.9|11911.6|11909.6|11912.5|11910.5|11910.9|11908.9|56
1653549950000|2022-05-26 07:25:50|11910.9|11908.9|11906.9|11904.9|11910.9|11908.9|11906.9|11904.9|62
1653549960000|2022-05-26 07:26:00|11907.5|11905.5|11907.7|11905.7|11907.9|11905.9|11906.7|11904.7|15
1653549970000|2022-05-26 07:26:10|11907.9|11905.9|11909.6|11907.6|11909.7|11907.7|11907|11905|27
1653549980000|2022-05-26 07:26:20|11909.5|11907.5|11907.7|11905.7|11909.6|11907.6|11907.5|11905.5|5
1653549990000|2022-05-26 07:26:30|11907.6|11905.6|11908.1|11906.1|11908.9|11906.9|11907.2|11905.2|19
1653550000000|2022-05-26 07:26:40|11908.5|11906.5|11908.2|11906.2|11908.9|11906.9|11908.2|11906.2|9
1653550010000|2022-05-26 07:26:50|11908.4|11906.4|11907.9|11905.9|11908.5|11906.5|11907.7|11905.7|3
1653550020000|2022-05-26 07:27:00|11907.7|11905.7|11910.7|11908.7|11911.5|11909.5|11907.7|11905.7|57
1653550030000|2022-05-26 07:27:10|11910.9|11908.9|11909.5|11907.5|11911.2|11909.2|11908.9|11906.9|27
1653550040000|2022-05-26 07:27:20|11909.6|11907.6|11909.9|11907.9|11911.4|11909.4|11909.6|11907.6|14
1653550050000|2022-05-26 07:27:30|11909.7|11907.7|11909.6|11907.6|11909.7|11907.7|11908.4|11906.4|7
1653550060000|2022-05-26 07:27:40|11909.5|11907.5|11908.5|11906.5|11909.9|11907.9|11908.2|11906.2|7
1653550070000|2022-05-26 07:27:50|11908.4|11906.4|11908.7|11906.7|11909|11907|11906.7|11904.7|22
1653550080000|2022-05-26 07:28:00|11908.9|11906.9|11907.7|11905.7|11909|11907|11907.6|11905.6|13
1653550090000|2022-05-26 07:28:10|11907.9|11905.9|11907.6|11905.6|11907.9|11905.9|11906.6|11904.6|11
1653550100000|2022-05-26 07:28:20|11907.7|11905.7|11909.9|11907.9|11909.9|11907.9|11907.6|11905.6|18
1653550110000|2022-05-26 07:28:30|11911.1|11909.1|11911.9|11909.9|11912|11910|11910.2|11908.2|20
1653550120000|2022-05-26 07:28:40|11912|11910|11911|11909|11912.2|11910.2|11910.9|11908.9|16
1653550130000|2022-05-26 07:28:50|11911.1|11909.1|11909.4|11907.4|11911.5|11909.5|11909.1|11907.1|15
1653550140000|2022-05-26 07:29:00|11909.5|11907.5|11909.9|11907.9|11910.9|11908.9|11909.5|11907.5|14
1653550150000|2022-05-26 07:29:10|11909.7|11907.7|11911.5|11909.5|11912.1|11910.1|11909.5|11907.5|23
1653550160000|2022-05-26 07:29:20|11911.6|11909.6|11911|11909|11911.6|11909.6|11910.7|11908.7|5
1653550170000|2022-05-26 07:29:30|11911.4|11909.4|11913.4|11911.4|11914.2|11912.2|11911.2|11909.2|45
1653550180000|2022-05-26 07:29:40|11913|11911|11913.5|11911.5|11913.6|11911.6|11912.6|11910.6|6
1653550190000|2022-05-26 07:29:50|11913.1|11911.1|11913|11911|11913.5|11911.5|11912.6|11910.6|13
1653550200000|2022-05-26 07:30:00|11912.9|11910.9|11915|11913|11919|11917|11912.7|11910.7|148
1653550210000|2022-05-26 07:30:10|11914.9|11912.9|11916.2|11914.2|11917.7|11915.7|11914.7|11912.7|33
1653550220000|2022-05-26 07:30:20|11916.5|11914.5|11916.4|11914.4|11916.9|11914.9|11915.9|11913.9|7
1653550230000|2022-05-26 07:30:30|11916.5|11914.5|11917.1|11915.1|11917.5|11915.5|11916.2|11914.2|9
1653550240000|2022-05-26 07:30:40|11917.2|11915.2|11918.5|11916.5|11919.7|11917.7|11917|11915|36
1653550250000|2022-05-26 07:30:50|11918.1|11916.1|11918.2|11916.2|11918.7|11916.7|11918.1|11916.1|10
1653550260000|2022-05-26 07:31:00|11918.7|11916.7|11918|11916|11918.7|11916.7|11917.6|11915.6|13
1653550270000|2022-05-26 07:31:10|11917.7|11915.7|11917.2|11915.2|11917.7|11915.7|11915.6|11913.6|15
1653550280000|2022-05-26 07:31:20|11917.1|11915.1|11919.2|11917.2|11919.2|11917.2|11916.9|11914.9|7
1653550290000|2022-05-26 07:31:30|11919.4|11917.4|11917.7|11915.7|11919.7|11917.7|11917.7|11915.7|40
1653550300000|2022-05-26 07:31:40|11917.4|11915.4|11918.2|11916.2|11919.6|11917.6|11917.2|11915.2|39
1653550310000|2022-05-26 07:31:50|11918.1|11916.1|11918.6|11916.6|11918.7|11916.7|11917.6|11915.6|11
1653550320000|2022-05-26 07:32:00|11918.5|11916.5|11916.7|11914.7|11918.5|11916.5|11916.2|11914.2|19
1653550330000|2022-05-26 07:32:10|11916.9|11914.9|11920.4|11918.4|11920.5|11918.5|11916.6|11914.6|57
1653550340000|2022-05-26 07:32:20|11919.9|11917.9|11919.7|11917.7|11920.1|11918.1|11918.5|11916.5|32
1653550350000|2022-05-26 07:32:30|11919.9|11917.9|11919.7|11917.7|11919.9|11917.9|11919.4|11917.4|8
1653550360000|2022-05-26 07:32:40|11919.6|11917.6|11920.2|11918.2|11920.5|11918.5|11918.6|11916.6|31
1653550370000|2022-05-26 07:32:50|11920|11918|11918.7|11916.7|11920.4|11918.4|11918.6|11916.6|10
1653550380000|2022-05-26 07:33:00|11918.6|11916.6|11915.9|11913.9|11918.7|11916.7|11915.9|11913.9|10
1653550390000|2022-05-26 07:33:10|11916.2|11914.2|11918.2|11916.2|11918.5|11916.5|11915.9|11913.9|17
1653550400000|2022-05-26 07:33:20|11918.5|11916.5|11922.5|11920.5|11922.5|11920.5|11918.4|11916.4|70
1653550410000|2022-05-26 07:33:30|11922.4|11920.4|11921.9|11919.9|11922.4|11920.4|11920.7|11918.7|19
1653550420000|2022-05-26 07:33:40|11921.7|11919.7|11922.6|11920.6|11925.1|11923.1|11921.7|11919.7|84
1653550430000|2022-05-26 07:33:50|11922.5|11920.5|11923.9|11921.9|11924.1|11922.1|11922.1|11920.1|14
1653550440000|2022-05-26 07:34:00|11924|11922|11923.9|11921.9|11925.1|11923.1|11923.5|11921.5|25
1653550450000|2022-05-26 07:34:10|11924|11922|11924.5|11922.5|11926.4|11924.4|11923.7|11921.7|51
1653550460000|2022-05-26 07:34:20|11924.4|11922.4|11923.5|11921.5|11925.1|11923.1|11922.9|11920.9|32
1653550470000|2022-05-26 07:34:30|11923.6|11921.6|11924.4|11922.4|11924.6|11922.6|11922.9|11920.9|22
1653550480000|2022-05-26 07:34:40|11924.5|11922.5|11923.2|11921.2|11924.5|11922.5|11922.1|11920.1|24
1653550490000|2022-05-26 07:34:50|11923.5|11921.5|11926.1|11924.1|11926.6|11924.6|11922.7|11920.7|31
1653550500000|2022-05-26 07:35:00|11926.2|11924.2|11926.2|11924.2|11927.7|11925.7|11926.1|11924.1|42
1653550510000|2022-05-26 07:35:10|11926.1|11924.1|11924.2|11922.2|11928.9|11926.9|11924.2|11922.2|49
1653550520000|2022-05-26 07:35:20|11924.1|11922.1|11923.6|11921.6|11924.2|11922.2|11922.7|11920.7|44
1653550530000|2022-05-26 07:35:30|11923.5|11921.5|11921.6|11919.6|11923.5|11921.5|11921.5|11919.5|23
1653550540000|2022-05-26 07:35:40|11920.9|11918.9|11923|11921|11923|11921|11920.5|11918.5|27
1653550550000|2022-05-26 07:35:50|11922.9|11920.9|11924.1|11922.1|11924.2|11922.2|11922.5|11920.5|31
1653550560000|2022-05-26 07:36:00|11924.6|11922.6|11926.6|11924.6|11927|11925|11924.6|11922.6|38
1653550570000|2022-05-26 07:36:10|11926.2|11924.2|11925.5|11923.5|11926.9|11924.9|11924.6|11922.6|55
1653550580000|2022-05-26 07:36:20|11925.4|11923.4|11926.1|11924.1|11926.5|11924.5|11925.2|11923.2|8
1653550590000|2022-05-26 07:36:30|11926|11924|11930.6|11928.6|11931.5|11929.5|11926|11924|81
1653550600000|2022-05-26 07:36:40|11930.5|11928.5|11929.4|11927.4|11930.5|11928.5|11928.9|11926.9|31
1653550610000|2022-05-26 07:36:50|11929.5|11927.5|11928.5|11926.5|11930.4|11928.4|11927.9|11925.9|12
1653550620000|2022-05-26 07:37:00|11928.4|11926.4|11930.5|11928.5|11931.1|11929.1|11928.4|11926.4|48
1653550630000|2022-05-26 07:37:10|11930.6|11928.6|11931.5|11929.5|11932.5|11930.5|11930|11928|81
1653550640000|2022-05-26 07:37:20|11931.6|11929.6|11932.5|11930.5|11932.6|11930.6|11930.6|11928.6|17
1653550650000|2022-05-26 07:37:30|11932.4|11930.4|11933|11931|11933.1|11931.1|11931.7|11929.7|24
1653550660000|2022-05-26 07:37:40|11933.2|11931.2|11930.4|11928.4|11934.1|11932.1|11930.4|11928.4|58
1653550670000|2022-05-26 07:37:50|11930.5|11928.5|11931.5|11929.5|11932.6|11930.6|11930.4|11928.4|27
1653550680000|2022-05-26 07:38:00|11931.6|11929.6|11933.7|11931.7|11933.9|11931.9|11931.5|11929.5|18
1653550690000|2022-05-26 07:38:10|11933.5|11931.5|11939|11937|11941.6|11939.6|11933.5|11931.5|206
1653550700000|2022-05-26 07:38:20|11939.2|11937.2|11939.2|11937.2|11940.4|11938.4|11938|11936|46
1653550710000|2022-05-26 07:38:30|11939|11937|11939.1|11937.1|11940.4|11938.4|11937.5|11935.5|58
1653550720000|2022-05-26 07:38:40|11939.2|11937.2|11938.7|11936.7|11939.7|11937.7|11938.7|11936.7|34
1653550730000|2022-05-26 07:38:50|11938.1|11936.1|11938.4|11936.4|11938.6|11936.6|11936|11934|50
1653550740000|2022-05-26 07:39:00|11938.1|11936.1|11938.4|11936.4|11938.6|11936.6|11937.1|11935.1|30
1653550750000|2022-05-26 07:39:10|11938.5|11936.5|11938|11936|11939.2|11937.2|11938|11936|17
1653550760000|2022-05-26 07:39:20|11938.1|11936.1|11938.6|11936.6|11938.6|11936.6|11937.4|11935.4|9
1653550770000|2022-05-26 07:39:30|11938.5|11936.5|11937.1|11935.1|11938.9|11936.9|11937|11935|22
1653550780000|2022-05-26 07:39:40|11937.2|11935.2|11937.9|11935.9|11938|11936|11936.9|11934.9|15
1653550790000|2022-05-26 07:39:50|11938|11936|11941|11939|11941.6|11939.6|11937.9|11935.9|60
1653550800000|2022-05-26 07:40:00|11941.4|11939.4|11940.9|11938.9|11943.1|11941.1|11940.6|11938.6|72
1653550810000|2022-05-26 07:40:10|11941|11939|11939.1|11937.1|11941.4|11939.4|11939|11937|13
1653550820000|2022-05-26 07:40:20|11939.2|11937.2|11937|11935|11939.2|11937.2|11937|11935|50
1653550830000|2022-05-26 07:40:30|11937.1|11935.1|11938.5|11936.5|11939.9|11937.9|11937.1|11935.1|31
1653550840000|2022-05-26 07:40:40|11938.4|11936.4|11938.5|11936.5|11939.2|11937.2|11938.1|11936.1|26
1653550850000|2022-05-26 07:40:50|11938.4|11936.4|11939|11937|11939.1|11937.1|11937.7|11935.7|17
1653550860000|2022-05-26 07:41:00|11939.1|11937.1|11938.9|11936.9|11939.9|11937.9|11937.9|11935.9|48
1653550870000|2022-05-26 07:41:10|11938.7|11936.7|11940.4|11938.4|11940.6|11938.6|11938.6|11936.6|25
1653550880000|2022-05-26 07:41:20|11940.5|11938.5|11942.6|11940.6|11943.1|11941.1|11940.5|11938.5|15
1653550890000|2022-05-26 07:41:30|11942.7|11940.7|11945|11943|11945.9|11943.9|11942.7|11940.7|54
1653550900000|2022-05-26 07:41:40|11944.9|11942.9|11946.6|11944.6|11946.7|11944.7|11944.7|11942.7|20
1653550910000|2022-05-26 07:41:50|11946.7|11944.7|11948.7|11946.7|11948.7|11946.7|11946|11944|100
1653550920000|2022-05-26 07:42:00|11948.9|11946.9|11946.9|11944.9|11948.9|11946.9|11946.9|11944.9|42
1653550930000|2022-05-26 07:42:10|11947.1|11945.1|11947.1|11945.1|11947.9|11945.9|11946.7|11944.7|11
1653550940000|2022-05-26 07:42:20|11947.7|11945.7|11948.9|11946.9|11949|11947|11947.1|11945.1|30
1653550950000|2022-05-26 07:42:30|11949|11947|11949.2|11947.2|11949.2|11947.2|11948.5|11946.5|23
1653550960000|2022-05-26 07:42:40|11949.1|11947.1|11942.2|11940.2|11949.2|11947.2|11942|11940|152
1653550970000|2022-05-26 07:42:50|11942.1|11940.1|11943.4|11941.4|11943.6|11941.6|11942|11940|28
1653550980000|2022-05-26 07:43:00|11943.1|11941.1|11943.7|11941.7|11944.1|11942.1|11942.6|11940.6|21
1653550990000|2022-05-26 07:43:10|11943.9|11941.9|11945.9|11943.9|11947|11945|11943.9|11941.9|26
1653551000000|2022-05-26 07:43:20|11945.7|11943.7|11946.1|11944.1|11946.5|11944.5|11945.6|11943.6|6
1653551010000|2022-05-26 07:43:30|11945.9|11943.9|11946.5|11944.5|11946.5|11944.5|11945.5|11943.5|11
1653551020000|2022-05-26 07:43:40|11946.6|11944.6|11948.2|11946.2|11948.7|11946.7|11946.6|11944.6|13
1653551030000|2022-05-26 07:43:50|11948.4|11946.4|11948.1|11946.1|11948.7|11946.7|11947.4|11945.4|19
1653551040000|2022-05-26 07:44:00|11948|11946|11945.7|11943.7|11948.7|11946.7|11945.6|11943.6|20
1653551050000|2022-05-26 07:44:10|11945.6|11943.6|11945.9|11943.9|11947.1|11945.1|11945.1|11943.1|30
1653551060000|2022-05-26 07:44:20|11945.7|11943.7|11944.4|11942.4|11945.7|11943.7|11944.1|11942.1|19
1653551070000|2022-05-26 07:44:30|11944.2|11942.2|11944.2|11942.2|11944.9|11942.9|11943.1|11941.1|26
1653551080000|2022-05-26 07:44:40|11944.1|11942.1|11943.6|11941.6|11944.1|11942.1|11943.4|11941.4|8
1653551090000|2022-05-26 07:44:50|11945|11943|11944.7|11942.7|11946|11944|11943.7|11941.7|53
1653551100000|2022-05-26 07:45:00|11944.6|11942.6|11943.7|11941.7|11945|11943|11943.6|11941.6|7
1653551110000|2022-05-26 07:45:10|11943.9|11941.9|11944.1|11942.1|11944.6|11942.6|11943.5|11941.5|14
1653551120000|2022-05-26 07:45:20|11944.2|11942.2|11946.6|11944.6|11946.7|11944.7|11944.1|11942.1|17
1653551130000|2022-05-26 07:45:30|11946.5|11944.5|11946.9|11944.9|11947|11945|11946.5|11944.5|10
1653551140000|2022-05-26 07:45:40|11947|11945|11948|11946|11948|11946|11946.6|11944.6|25
1653551150000|2022-05-26 07:45:50|11947.7|11945.7|11946.5|11944.5|11948.2|11946.2|11946.5|11944.5|50
1653551160000|2022-05-26 07:46:00|11946.4|11944.4|11945.9|11943.9|11946.9|11944.9|11945.6|11943.6|14
1653551170000|2022-05-26 07:46:10|11945.7|11943.7|11949|11947|11949|11947|11944.9|11942.9|29
1653551180000|2022-05-26 07:46:20|11948.7|11946.7|11947|11945|11951.9|11949.9|11947|11945|77
1653551190000|2022-05-26 07:46:30|11946.9|11944.9|11946.7|11944.7|11947.1|11945.1|11945.2|11943.2|25
1653551200000|2022-05-26 07:46:40|11948.2|11946.2|11947|11945|11949.1|11947.1|11947|11945|20
1653551210000|2022-05-26 07:46:50|11946.9|11944.9|11947.1|11945.1|11947.2|11945.2|11946.6|11944.6|4
1653551220000|2022-05-26 07:47:00|11947|11945|11946.7|11944.7|11947.2|11945.2|11946.6|11944.6|10
1653551230000|2022-05-26 07:47:10|11946.9|11944.9|11945.4|11943.4|11946.9|11944.9|11945.2|11943.2|17
1653551240000|2022-05-26 07:47:20|11945.1|11943.1|11945.4|11943.4|11945.7|11943.7|11945.1|11943.1|16
1653551250000|2022-05-26 07:47:30|11945.2|11943.2|11944.9|11942.9|11945.4|11943.4|11943.5|11941.5|42
1653551260000|2022-05-26 07:47:40|11945|11943|11944.1|11942.1|11945.4|11943.4|11943.6|11941.6|41
1653551270000|2022-05-26 07:47:50|11944|11942|11940.9|11938.9|11944.7|11942.7|11940.5|11938.5|68
1653551280000|2022-05-26 07:48:00|11940.7|11938.7|11938.9|11936.9|11940.9|11938.9|11938.4|11936.4|48
1653551290000|2022-05-26 07:48:10|11939.1|11937.1|11935.9|11933.9|11939.2|11937.2|11935.9|11933.9|67
1653551300000|2022-05-26 07:48:20|11936|11934|11936.4|11934.4|11937.5|11935.5|11936|11934|55
1653551310000|2022-05-26 07:48:30|11936.2|11934.2|11934|11932|11936.7|11934.7|11933.5|11931.5|78
1653551320000|2022-05-26 07:48:40|11933.6|11931.6|11933.6|11931.6|11935.4|11933.4|11933.6|11931.6|35
1653551330000|2022-05-26 07:48:50|11933.9|11931.9|11935.6|11933.6|11936.6|11934.6|11933.7|11931.7|71
1653551340000|2022-05-26 07:49:00|11935.7|11933.7|11937|11935|11937|11935|11935.6|11933.6|35
1653551350000|2022-05-26 07:49:10|11936.9|11934.9|11935.6|11933.6|11936.9|11934.9|11934.9|11932.9|47
1653551360000|2022-05-26 07:49:20|11935.1|11933.1|11937.1|11935.1|11938.1|11936.1|11935.1|11933.1|28
1653551370000|2022-05-26 07:49:30|11936.9|11934.9|11937.1|11935.1|11937.9|11935.9|11936.7|11934.7|23
1653551380000|2022-05-26 07:49:40|11937|11935|11936.2|11934.2|11937.1|11935.1|11936|11934|7
1653551390000|2022-05-26 07:49:50|11936.1|11934.1|11936.4|11934.4|11936.9|11934.9|11936.1|11934.1|21
1653551400000|2022-05-26 07:50:00|11936.6|11934.6|11936.1|11934.1|11936.9|11934.9|11935.4|11933.4|12
1653551410000|2022-05-26 07:50:10|11936.2|11934.2|11936.4|11934.4|11937.2|11935.2|11935.7|11933.7|21
1653551420000|2022-05-26 07:50:20|11936.5|11934.5|11937|11935|11937.1|11935.1|11935.4|11933.4|24
1653551430000|2022-05-26 07:50:30|11937.1|11935.1|11940.1|11938.1|11940.1|11938.1|11937.1|11935.1|32
1653551440000|2022-05-26 07:50:40|11940|11938|11939|11937|11940.2|11938.2|11938.1|11936.1|15
1653551450000|2022-05-26 07:50:50|11938.9|11936.9|11939|11937|11939.9|11937.9|11938.2|11936.2|19
1653551460000|2022-05-26 07:51:00|11939.4|11937.4|11940.5|11938.5|11940.5|11938.5|11939.2|11937.2|25
1653551470000|2022-05-26 07:51:10|11940.6|11938.6|11941.6|11939.6|11941.6|11939.6|11940.5|11938.5|12
1653551480000|2022-05-26 07:51:20|11941.5|11939.5|11944.1|11942.1|11944.4|11942.4|11941.2|11939.2|31
1653551490000|2022-05-26 07:51:30|11944.2|11942.2|11945.7|11943.7|11945.7|11943.7|11943.9|11941.9|33
1653551500000|2022-05-26 07:51:40|11945.6|11943.6|11944.4|11942.4|11946.6|11944.6|11944.4|11942.4|28
1653551510000|2022-05-26 07:51:50|11944.6|11942.6|11943.4|11941.4|11945|11943|11943.2|11941.2|13
1653551520000|2022-05-26 07:52:00|11943.5|11941.5|11943.7|11941.7|11943.9|11941.9|11943.2|11941.2|10
1653551530000|2022-05-26 07:52:10|11943.4|11941.4|11942.2|11940.2|11943.5|11941.5|11941.6|11939.6|23
1653551540000|2022-05-26 07:52:20|11942.4|11940.4|11943.5|11941.5|11943.6|11941.6|11941.7|11939.7|17
1653551550000|2022-05-26 07:52:30|11943|11941|11942.5|11940.5|11944.5|11942.5|11942.2|11940.2|16
1653551560000|2022-05-26 07:52:40|11942.4|11940.4|11944.5|11942.5|11945|11943|11942|11940|15
1653551570000|2022-05-26 07:52:50|11944.6|11942.6|11945.9|11943.9|11945.9|11943.9|11944|11942|13
1653551580000|2022-05-26 07:53:00|11946.5|11944.5|11947.1|11945.1|11947.4|11945.4|11945.6|11943.6|18
1653551590000|2022-05-26 07:53:10|11946.6|11944.6|11946.2|11944.2|11947.7|11945.7|11946.1|11944.1|26
1653551600000|2022-05-26 07:53:20|11946.1|11944.1|11945.5|11943.5|11946.2|11944.2|11944.7|11942.7|9
1653551610000|2022-05-26 07:53:30|11945.4|11943.4|11944.9|11942.9|11945.6|11943.6|11944.5|11942.5|11
1653551620000|2022-05-26 07:53:40|11945|11943|11944.1|11942.1|11945.1|11943.1|11944.1|11942.1|2
1653551630000|2022-05-26 07:53:50|11943.7|11941.7|11943.7|11941.7|11944.7|11942.7|11943.4|11941.4|5
1653551640000|2022-05-26 07:54:00|11943.6|11941.6|11945.6|11943.6|11946|11944|11943.6|11941.6|18
1653551650000|2022-05-26 07:54:10|11945.7|11943.7|11945.6|11943.6|11946|11944|11944.9|11942.9|6
1653551660000|2022-05-26 07:54:20|11945.7|11943.7|11946.9|11944.9|11947.1|11945.1|11945.2|11943.2|35
1653551670000|2022-05-26 07:54:30|11946.7|11944.7|11944.9|11942.9|11946.7|11944.7|11944.5|11942.5|7
1653551680000|2022-05-26 07:54:40|11945.5|11943.5|11947.2|11945.2|11947.7|11945.7|11945.5|11943.5|24
1653551690000|2022-05-26 07:54:50|11947.4|11945.4|11947.2|11945.2|11948.9|11946.9|11947.1|11945.1|25
1653551700000|2022-05-26 07:55:00|11947.4|11945.4|11952.9|11950.9|11952.9|11950.9|11947.4|11945.4|75
1653551710000|2022-05-26 07:55:10|11952.5|11950.5|11953.2|11951.2|11954.4|11952.4|11950.7|11948.7|99
1653551720000|2022-05-26 07:55:20|11953|11951|11955.6|11953.6|11956|11954|11953|11951|49
1653551730000|2022-05-26 07:55:30|11955.5|11953.5|11957.1|11955.1|11958|11956|11954.7|11952.7|87
1653551740000|2022-05-26 07:55:40|11957|11955|11956.7|11954.7|11957.2|11955.2|11954.2|11952.2|40
1653551750000|2022-05-26 07:55:50|11956.9|11954.9|11958|11956|11959.2|11957.2|11956.7|11954.7|36
1653551760000|2022-05-26 07:56:00|11958.1|11956.1|11961|11959|11963.4|11961.4|11958|11956|161
1653551770000|2022-05-26 07:56:10|11960.9|11958.9|11961.5|11959.5|11962.9|11960.9|11960.7|11958.7|62
1653551780000|2022-05-26 07:56:20|11961.4|11959.4|11963.2|11961.2|11963.6|11961.6|11960.5|11958.5|39
1653551790000|2022-05-26 07:56:30|11963|11961|11961.2|11959.2|11963|11961|11959.7|11957.7|46
1653551800000|2022-05-26 07:56:40|11961.1|11959.1|11960.9|11958.9|11961.7|11959.7|11960.1|11958.1|20
1653551810000|2022-05-26 07:56:50|11960.7|11958.7|11960.9|11958.9|11962.9|11960.9|11960.6|11958.6|37
1653551820000|2022-05-26 07:57:00|11961|11959|11958.7|11956.7|11962|11960|11958.7|11956.7|59
1653551830000|2022-05-26 07:57:10|11958.9|11956.9|11958.2|11956.2|11959.1|11957.1|11957.7|11955.7|21
1653551840000|2022-05-26 07:57:20|11957.9|11955.9|11957.6|11955.6|11958.4|11956.4|11956|11954|93
1653551850000|2022-05-26 07:57:30|11957.7|11955.7|11957.1|11955.1|11957.7|11955.7|11956|11954|77
1653551860000|2022-05-26 07:57:40|11957|11955|11957|11955|11958.4|11956.4|11956.2|11954.2|35
1653551870000|2022-05-26 07:57:50|11956.7|11954.7|11957.9|11955.9|11959.1|11957.1|11956.7|11954.7|27
1653551880000|2022-05-26 07:58:00|11958|11956|11960|11958|11960.2|11958.2|11957.4|11955.4|29
1653551890000|2022-05-26 07:58:10|11960.1|11958.1|11965.4|11963.4|11965.6|11963.6|11959.9|11957.9|125
1653551900000|2022-05-26 07:58:20|11965.1|11963.1|11968.1|11966.1|11968.2|11966.2|11965.1|11963.1|85
1653551910000|2022-05-26 07:58:30|11968.2|11966.2|11967.5|11965.5|11968.4|11966.4|11966.5|11964.5|108
1653551920000|2022-05-26 07:58:40|11967.6|11965.6|11967.4|11965.4|11967.7|11965.7|11966.1|11964.1|39
1653551930000|2022-05-26 07:58:50|11967.6|11965.6|11969.5|11967.5|11970|11968|11966.6|11964.6|134
1653551940000|2022-05-26 07:59:00|11969.4|11967.4|11969|11967|11969.6|11967.6|11967.5|11965.5|62
1653551950000|2022-05-26 07:59:10|11968.9|11966.9|11974.1|11972.1|11974.1|11972.1|11968.7|11966.7|68
1653551960000|2022-05-26 07:59:20|11974|11972|11972.7|11970.7|11974.1|11972.1|11970.2|11968.2|81
1653551970000|2022-05-26 07:59:30|11973|11971|11973.9|11971.9|11974|11972|11972.2|11970.2|33
1653551980000|2022-05-26 07:59:40|11973.7|11971.7|11974.1|11972.1|11975.1|11973.1|11973.6|11971.6|49
1653551990000|2022-05-26 07:59:50|11974.5|11972.5|11974.5|11972.5|11975.9|11973.9|11974.4|11972.4|34
1653552000000|2022-05-26 08:00:00|11974|11972|11970|11968|11975.1|11973.1|11969.9|11967.9|125
1653552010000|2022-05-26 08:00:10|11969.9|11967.9|11968.7|11966.7|11969.9|11967.9|11968|11966|46
1653552020000|2022-05-26 08:00:20|11968.5|11966.5|11964.6|11962.6|11968.5|11966.5|11964.6|11962.6|115
1653552030000|2022-05-26 08:00:30|11964.5|11962.5|11961.1|11959.1|11964.5|11962.5|11961|11959|64
1653552040000|2022-05-26 08:00:40|11961.2|11959.2|11964.7|11962.7|11965.1|11963.1|11961.1|11959.1|100
1653552050000|2022-05-26 08:00:50|11964.5|11962.5|11966.1|11964.1|11966.4|11964.4|11961.6|11959.6|96
1653552060000|2022-05-26 08:01:00|11966|11964|11961.6|11959.6|11966|11964|11961.5|11959.5|76
1653552070000|2022-05-26 08:01:10|11961.5|11959.5|11961.7|11959.7|11962.4|11960.4|11960.1|11958.1|63
1653552080000|2022-05-26 08:01:20|11961.9|11959.9|11961.2|11959.2|11962.1|11960.1|11960.5|11958.5|51
1653552090000|2022-05-26 08:01:30|11961.1|11959.1|11960.4|11958.4|11961.4|11959.4|11959.6|11957.6|23
1653552100000|2022-05-26 08:01:40|11959.7|11957.7|11960.2|11958.2|11961.1|11959.1|11959.5|11957.5|18
1653552110000|2022-05-26 08:01:50|11960|11958|11961.2|11959.2|11961.2|11959.2|11959.5|11957.5|33
1653552120000|2022-05-26 08:02:00|11961.1|11959.1|11958.9|11956.9|11961.1|11959.1|11957.5|11955.5|81
1653552130000|2022-05-26 08:02:10|11959.1|11957.1|11958.6|11956.6|11959.1|11957.1|11957.6|11955.6|44
1653552140000|2022-05-26 08:02:20|11958.5|11956.5|11957.7|11955.7|11959|11957|11957.6|11955.6|29
1653552150000|2022-05-26 08:02:30|11957.6|11955.6|11957.4|11955.4|11957.9|11955.9|11957.1|11955.1|16
1653552160000|2022-05-26 08:02:40|11957.2|11955.2|11957.2|11955.2|11957.6|11955.6|11956.5|11954.5|37
1653552170000|2022-05-26 08:02:50|11957.1|11955.1|11954|11952|11957.2|11955.2|11953.7|11951.7|81
1653552180000|2022-05-26 08:03:00|11953.9|11951.9|11955.2|11953.2|11956|11954|11952.6|11950.6|77
1653552190000|2022-05-26 08:03:10|11955.1|11953.1|11952.9|11950.9|11956.4|11954.4|11952.9|11950.9|46
1653552200000|2022-05-26 08:03:20|11953.2|11951.2|11951|11949|11953.2|11951.2|11951|11949|50
1653552210000|2022-05-26 08:03:30|11951.1|11949.1|11949.6|11947.6|11951.1|11949.1|11949.5|11947.5|32
1653552220000|2022-05-26 08:03:40|11949.7|11947.7|11949.6|11947.6|11950.1|11948.1|11948.6|11946.6|56
1653552230000|2022-05-26 08:03:50|11949.7|11947.7|11950.4|11948.4|11950.7|11948.7|11948.5|11946.5|76
1653552240000|2022-05-26 08:04:00|11951.6|11949.6|11950.6|11948.6|11951.6|11949.6|11949.6|11947.6|37
1653552250000|2022-05-26 08:04:10|11950.7|11948.7|11954.7|11952.7|11954.7|11952.7|11950.7|11948.7|44
1653552260000|2022-05-26 08:04:20|11954.6|11952.6|11953.9|11951.9|11955.2|11953.2|11953.1|11951.1|37
1653552270000|2022-05-26 08:04:30|11953.4|11951.4|11955.4|11953.4|11955.4|11953.4|11953.1|11951.1|22
1653552280000|2022-05-26 08:04:40|11955.5|11953.5|11955.1|11953.1|11956.4|11954.4|11955.1|11953.1|26
1653552290000|2022-05-26 08:04:50|11955|11953|11954.4|11952.4|11955|11953|11953.4|11951.4|25
1653552300000|2022-05-26 08:05:00|11954.1|11952.1|11952.6|11950.6|11955.2|11953.2|11952.6|11950.6|26
1653552310000|2022-05-26 08:05:10|11952.5|11950.5|11950.4|11948.4|11952.5|11950.5|11950.4|11948.4|28
1653552320000|2022-05-26 08:05:20|11950.2|11948.2|11949.4|11947.4|11950.4|11948.4|11949.2|11947.2|25
1653552330000|2022-05-26 08:05:30|11949.2|11947.2|11948.7|11946.7|11949.5|11947.5|11948.6|11946.6|19
1653552340000|2022-05-26 08:05:40|11949|11947|11948.9|11946.9|11949.4|11947.4|11948.5|11946.5|25
1653552350000|2022-05-26 08:05:50|11948.7|11946.7|11947.1|11945.1|11948.7|11946.7|11946.9|11944.9|92
1653552360000|2022-05-26 08:06:00|11947|11945|11948.6|11946.6|11949.4|11947.4|11947|11945|47
1653552370000|2022-05-26 08:06:10|11948.7|11946.7|11949.2|11947.2|11949.2|11947.2|11948.5|11946.5|17
1653552380000|2022-05-26 08:06:20|11948.9|11946.9|11951.2|11949.2|11951.9|11949.9|11948.7|11946.7|54
1653552390000|2022-05-26 08:06:30|11951|11949|11956.9|11954.9|11956.9|11954.9|11950.2|11948.2|68
1653552400000|2022-05-26 08:06:40|11957|11955|11959|11957|11959.1|11957.1|11955|11953|67
1653552410000|2022-05-26 08:06:50|11959.1|11957.1|11959.1|11957.1|11960.4|11958.4|11958.2|11956.2|56
1653552420000|2022-05-26 08:07:00|11959|11957|11958.1|11956.1|11959.1|11957.1|11958|11956|18
1653552430000|2022-05-26 08:07:10|11958.2|11956.2|11958.7|11956.7|11959.2|11957.2|11955.5|11953.5|50
1653552440000|2022-05-26 08:07:20|11958.9|11956.9|11959.9|11957.9|11960.1|11958.1|11957.1|11955.1|24
1653552450000|2022-05-26 08:07:30|11959.7|11957.7|11958.9|11956.9|11960.7|11958.7|11958.6|11956.6|18
1653552460000|2022-05-26 08:07:40|11958.7|11956.7|11959.7|11957.7|11960.4|11958.4|11958.2|11956.2|17
1653552470000|2022-05-26 08:07:50|11959.9|11957.9|11959.1|11957.1|11961.4|11959.4|11959.1|11957.1|46
1653552480000|2022-05-26 08:08:00|11959|11957|11957|11955|11959.1|11957.1|11956.1|11954.1|20
1653552490000|2022-05-26 08:08:10|11957.6|11955.6|11955.4|11953.4|11959.1|11957.1|11954.9|11952.9|31
1653552500000|2022-05-26 08:08:20|11955.1|11953.1|11955.4|11953.4|11957.1|11955.1|11954.6|11952.6|21
1653552510000|2022-05-26 08:08:30|11955.5|11953.5|11955.2|11953.2|11956.7|11954.7|11953.5|11951.5|67
1653552520000|2022-05-26 08:08:40|11954.9|11952.9|11955.9|11953.9|11955.9|11953.9|11954|11952|14
1653552530000|2022-05-26 08:08:50|11955.7|11953.7|11956.4|11954.4|11956.9|11954.9|11955.2|11953.2|17
1653552540000|2022-05-26 08:09:00|11956.5|11954.5|11954.2|11952.2|11957.6|11955.6|11953.7|11951.7|40
1653552550000|2022-05-26 08:09:10|11954.4|11952.4|11954.7|11952.7|11955.1|11953.1|11953.4|11951.4|22
1653552560000|2022-05-26 08:09:20|11955.1|11953.1|11953.1|11951.1|11955.5|11953.5|11952.2|11950.2|24
1653552570000|2022-05-26 08:09:30|11952.7|11950.7|11952.6|11950.6|11952.7|11950.7|11951.7|11949.7|10
1653552580000|2022-05-26 08:09:40|11952.5|11950.5|11949.2|11947.2|11953.1|11951.1|11948.9|11946.9|59
1653552590000|2022-05-26 08:09:50|11949.1|11947.1|11950.6|11948.6|11950.6|11948.6|11948.9|11946.9|26
1653552600000|2022-05-26 08:10:00|11950.7|11948.7|11949.6|11947.6|11951.1|11949.1|11948.4|11946.4|46
1653552610000|2022-05-26 08:10:10|11949.5|11947.5|11951.9|11949.9|11952.4|11950.4|11949.5|11947.5|19
1653552620000|2022-05-26 08:10:20|11951.7|11949.7|11951|11949|11952|11950|11950.7|11948.7|9
1653552630000|2022-05-26 08:10:30|11951.1|11949.1|11951.9|11949.9|11952.5|11950.5|11951.1|11949.1|10
1653552640000|2022-05-26 08:10:40|11952|11950|11953.5|11951.5|11953.9|11951.9|11952|11950|15
1653552650000|2022-05-26 08:10:50|11953.6|11951.6|11954|11952|11954.4|11952.4|11953.6|11951.6|3
1653552660000|2022-05-26 08:11:00|11954.1|11952.1|11954.1|11952.1|11955.2|11953.2|11953.4|11951.4|23
1653552670000|2022-05-26 08:11:10|11954.2|11952.2|11953.5|11951.5|11954.6|11952.6|11953.2|11951.2|4
1653552680000|2022-05-26 08:11:20|11952.2|11950.2|11949.7|11947.7|11952.5|11950.5|11949.6|11947.6|27
1653552690000|2022-05-26 08:11:30|11949.6|11947.6|11949.4|11947.4|11950.5|11948.5|11949.4|11947.4|10
1653552700000|2022-05-26 08:11:40|11949.2|11947.2|11948.7|11946.7|11950.1|11948.1|11948.7|11946.7|18
1653552710000|2022-05-26 08:11:50|11948.9|11946.9|11947|11945|11948.9|11946.9|11945.6|11943.6|60
1653552720000|2022-05-26 08:12:00|11946.7|11944.7|11945.2|11943.2|11946.7|11944.7|11945|11943|24
1653552730000|2022-05-26 08:12:10|11945.4|11943.4|11944.1|11942.1|11945.5|11943.5|11944.1|11942.1|54
1653552740000|2022-05-26 08:12:20|11944|11942|11943.4|11941.4|11944|11942|11942.2|11940.2|46
1653552750000|2022-05-26 08:12:30|11943.2|11941.2|11941|11939|11944.4|11942.4|11941|11939|44
1653552760000|2022-05-26 08:12:40|11940.6|11938.6|11940.5|11938.5|11942.5|11940.5|11939.6|11937.6|54
1653552770000|2022-05-26 08:12:50|11940.7|11938.7|11941.1|11939.1|11941.9|11939.9|11939.5|11937.5|19
1653552780000|2022-05-26 08:13:00|11941.7|11939.7|11941.2|11939.2|11942.9|11940.9|11941|11939|46
1653552790000|2022-05-26 08:13:10|11941|11939|11943.1|11941.1|11943.7|11941.7|11941|11939|42
1653552800000|2022-05-26 08:13:20|11942.9|11940.9|11942.5|11940.5|11943.5|11941.5|11942.4|11940.4|34
1653552810000|2022-05-26 08:13:30|11942.9|11940.9|11944|11942|11944.5|11942.5|11942.5|11940.5|46
1653552820000|2022-05-26 08:13:40|11943.9|11941.9|11943.5|11941.5|11944.7|11942.7|11943.4|11941.4|23
1653552830000|2022-05-26 08:13:50|11943.6|11941.6|11941.4|11939.4|11943.6|11941.6|11940|11938|44
1653552840000|2022-05-26 08:14:00|11940.6|11938.6|11941.7|11939.7|11941.9|11939.9|11940.6|11938.6|43
1653552850000|2022-05-26 08:14:10|11941.9|11939.9|11939.4|11937.4|11941.9|11939.9|11939.1|11937.1|21
1653552860000|2022-05-26 08:14:20|11939.5|11937.5|11939.1|11937.1|11939.6|11937.6|11938.5|11936.5|17
1653552870000|2022-05-26 08:14:30|11938.6|11936.6|11938.1|11936.1|11939.4|11937.4|11938|11936|48
1653552880000|2022-05-26 08:14:40|11938|11936|11936.2|11934.2|11938.2|11936.2|11935.9|11933.9|39
1653552890000|2022-05-26 08:14:50|11936.6|11934.6|11936.2|11934.2|11936.9|11934.9|11936|11934|36
1653552900000|2022-05-26 08:15:00|11936.1|11934.1|11935.4|11933.4|11936.9|11934.9|11934.1|11932.1|39
1653552910000|2022-05-26 08:15:10|11935.2|11933.2|11931.2|11929.2|11935.6|11933.6|11931.2|11929.2|98
1653552920000|2022-05-26 08:15:20|11931.1|11929.1|11931.9|11929.9|11932.1|11930.1|11930.2|11928.2|53
1653552930000|2022-05-26 08:15:30|11931.7|11929.7|11930.1|11928.1|11931.7|11929.7|11930.1|11928.1|12
1653552940000|2022-05-26 08:15:40|11930.2|11928.2|11929.9|11927.9|11930.6|11928.6|11929.1|11927.1|32
1653552950000|2022-05-26 08:15:50|11929.7|11927.7|11929.6|11927.6|11929.9|11927.9|11927.7|11925.7|45
1653552960000|2022-05-26 08:16:00|11929.5|11927.5|11930.7|11928.7|11932.7|11930.7|11929.1|11927.1|89
1653552970000|2022-05-26 08:16:10|11930.9|11928.9|11930.4|11928.4|11931.2|11929.2|11930.4|11928.4|14
1653552980000|2022-05-26 08:16:20|11930.5|11928.5|11929.6|11927.6|11930.7|11928.7|11929.2|11927.2|13
1653552990000|2022-05-26 08:16:30|11929.7|11927.7|11930.9|11928.9|11931.5|11929.5|11929.5|11927.5|26
1653553000000|2022-05-26 08:16:40|11931|11929|11931.7|11929.7|11931.7|11929.7|11930.7|11928.7|3
1653553010000|2022-05-26 08:16:50|11931.6|11929.6|11930.5|11928.5|11931.7|11929.7|11929.9|11927.9|14
1653553020000|2022-05-26 08:17:00|11930.6|11928.6|11932.9|11930.9|11932.9|11930.9|11930.6|11928.6|24
1653553030000|2022-05-26 08:17:10|11932.6|11930.6|11931.9|11929.9|11932.9|11930.9|11931.6|11929.6|10
1653553040000|2022-05-26 08:17:20|11931.7|11929.7|11934.1|11932.1|11934.5|11932.5|11931.6|11929.6|46
1653553050000|2022-05-26 08:17:30|11934.2|11932.2|11934.4|11932.4|11934.5|11932.5|11933.9|11931.9|6
1653553060000|2022-05-26 08:17:40|11934.5|11932.5|11935|11933|11935|11933|11934.2|11932.2|23
1653553070000|2022-05-26 08:17:50|11935.1|11933.1|11934.5|11932.5|11936.1|11934.1|11934.4|11932.4|47
1653553080000|2022-05-26 08:18:00|11934.4|11932.4|11933.7|11931.7|11935.1|11933.1|11933.2|11931.2|14
1653553090000|2022-05-26 08:18:10|11934.1|11932.1|11935.7|11933.7|11935.7|11933.7|11933.7|11931.7|8
1653553100000|2022-05-26 08:18:20|11935.9|11933.9|11935|11933|11935.9|11933.9|11934.9|11932.9|9
1653553110000|2022-05-26 08:18:30|11934.9|11932.9|11933.7|11931.7|11934.9|11932.9|11933.7|11931.7|9
1653553120000|2022-05-26 08:18:40|11933.6|11931.6|11933|11931|11933.7|11931.7|11933|11931|11
1653553130000|2022-05-26 08:18:50|11932.6|11930.6|11930.4|11928.4|11932.9|11930.9|11930.4|11928.4|31
1653553140000|2022-05-26 08:19:00|11930|11928|11930.1|11928.1|11930.9|11928.9|11929.6|11927.6|14
1653553150000|2022-05-26 08:19:10|11930.4|11928.4|11927.6|11925.6|11930.5|11928.5|11927.1|11925.1|52
1653553160000|2022-05-26 08:19:20|11927.5|11925.5|11926.9|11924.9|11928.1|11926.1|11926.6|11924.6|36
1653553170000|2022-05-26 08:19:30|11926.7|11924.7|11926.2|11924.2|11927|11925|11926.1|11924.1|15
1653553180000|2022-05-26 08:19:40|11926.4|11924.4|11924|11922|11926.4|11924.4|11923.7|11921.7|59
1653553190000|2022-05-26 08:19:50|11923.9|11921.9|11923|11921|11924.4|11922.4|11922.1|11920.1|71
1653553200000|2022-05-26 08:20:00|11923.1|11921.1|11924.4|11922.4|11924.5|11922.5|11922.6|11920.6|31
1653553210000|2022-05-26 08:20:10|11924.5|11922.5|11926.4|11924.4|11928.1|11926.1|11924.5|11922.5|66
1653553220000|2022-05-26 08:20:20|11926.1|11924.1|11925.9|11923.9|11927|11925|11925.1|11923.1|28
1653553230000|2022-05-26 08:20:30|11925.7|11923.7|11925.1|11923.1|11925.7|11923.7|11924.1|11922.1|18
1653553240000|2022-05-26 08:20:40|11925|11923|11923.9|11921.9|11925|11923|11923.6|11921.6|19
1653553250000|2022-05-26 08:20:50|11923.7|11921.7|11923.4|11921.4|11924.4|11922.4|11923.1|11921.1|17
1653553260000|2022-05-26 08:21:00|11923.5|11921.5|11923.4|11921.4|11923.6|11921.6|11922.4|11920.4|26
1653553270000|2022-05-26 08:21:10|11923.1|11921.1|11924.1|11922.1|11924.1|11922.1|11922.6|11920.6|27
1653553280000|2022-05-26 08:21:20|11924|11922|11923.1|11921.1|11924.1|11922.1|11921.7|11919.7|28
1653553290000|2022-05-26 08:21:30|11922.9|11920.9|11923|11921|11923.6|11921.6|11922.5|11920.5|28
1653553300000|2022-05-26 08:21:40|11922.1|11920.1|11921.5|11919.5|11922.7|11920.7|11920.6|11918.6|78
1653553310000|2022-05-26 08:21:50|11921.6|11919.6|11923.5|11921.5|11923.5|11921.5|11921.5|11919.5|22
1653553320000|2022-05-26 08:22:00|11923.9|11921.9|11925|11923|11925.5|11923.5|11923.9|11921.9|46
1653553330000|2022-05-26 08:22:10|11924.9|11922.9|11926.7|11924.7|11926.7|11924.7|11924|11922|54
1653553340000|2022-05-26 08:22:20|11926.6|11924.6|11929.2|11927.2|11929.5|11927.5|11925.6|11923.6|51
1653553350000|2022-05-26 08:22:30|11929.4|11927.4|11928.4|11926.4|11929.6|11927.6|11927.4|11925.4|12
1653553360000|2022-05-26 08:22:40|11928.6|11926.6|11925.9|11923.9|11928.7|11926.7|11925.6|11923.6|25
1653553370000|2022-05-26 08:22:50|11926|11924|11924.9|11922.9|11926.1|11924.1|11923.9|11921.9|30
1653553380000|2022-05-26 08:23:00|11925|11923|11926.6|11924.6|11927.5|11925.5|11925|11923|15
1653553390000|2022-05-26 08:23:10|11926.9|11924.9|11927.1|11925.1|11927.4|11925.4|11925.9|11923.9|54
1653553400000|2022-05-26 08:23:20|11927.2|11925.2|11923.1|11921.1|11927.4|11925.4|11923.1|11921.1|35
1653553410000|2022-05-26 08:23:30|11923.2|11921.2|11922.6|11920.6|11923.4|11921.4|11922.5|11920.5|20
1653553420000|2022-05-26 08:23:40|11922.5|11920.5|11923.9|11921.9|11924.1|11922.1|11921.4|11919.4|40
1653553430000|2022-05-26 08:23:50|11923.4|11921.4|11922.9|11920.9|11924.4|11922.4|11922.7|11920.7|29
1653553440000|2022-05-26 08:24:00|11922.7|11920.7|11922.5|11920.5|11923.5|11921.5|11922.5|11920.5|2
1653553450000|2022-05-26 08:24:10|11922.6|11920.6|11918.9|11916.9|11922.6|11920.6|11918.9|11916.9|34
1653553460000|2022-05-26 08:24:20|11918.7|11916.7|11918.6|11916.6|11920|11918|11918.6|11916.6|41
1653553470000|2022-05-26 08:24:30|11918.7|11916.7|11914.1|11912.1|11918.7|11916.7|11914.1|11912.1|170
1653553480000|2022-05-26 08:24:40|11913.9|11911.9|11914.6|11912.6|11915.5|11913.5|11913.7|11911.7|42
1653553490000|2022-05-26 08:24:50|11914.5|11912.5|11915.1|11913.1|11915.5|11913.5|11914.4|11912.4|34
1653553500000|2022-05-26 08:25:00|11915.2|11913.2|11915|11913|11915.4|11913.4|11914.2|11912.2|18
1653553510000|2022-05-26 08:25:10|11914.9|11912.9|11913.4|11911.4|11914.9|11912.9|11912.2|11910.2|78
1653553520000|2022-05-26 08:25:20|11913.6|11911.6|11913.7|11911.7|11915.4|11913.4|11912.7|11910.7|42
1653553530000|2022-05-26 08:25:30|11913.4|11911.4|11914.9|11912.9|11915.1|11913.1|11913|11911|24
1653553540000|2022-05-26 08:25:40|11915|11913|11915.4|11913.4|11915.6|11913.6|11914.6|11912.6|22
1653553550000|2022-05-26 08:25:50|11915.5|11913.5|11914.9|11912.9|11916.1|11914.1|11914.6|11912.6|24
1653553560000|2022-05-26 08:26:00|11914.6|11912.6|11915|11913|11915.5|11913.5|11914|11912|19
1653553570000|2022-05-26 08:26:10|11915.1|11913.1|11915.6|11913.6|11915.6|11913.6|11914.4|11912.4|19
1653553580000|2022-05-26 08:26:20|11915.5|11913.5|11914.9|11912.9|11915.6|11913.6|11913.6|11911.6|13
1653553590000|2022-05-26 08:26:30|11914.7|11912.7|11914.4|11912.4|11914.7|11912.7|11913.6|11911.6|8
1653553600000|2022-05-26 08:26:40|11914.1|11912.1|11914.9|11912.9|11915.6|11913.6|11914|11912|29
1653553610000|2022-05-26 08:26:50|11914.7|11912.7|11915.6|11913.6|11915.6|11913.6|11914.6|11912.6|12
1653553620000|2022-05-26 08:27:00|11915.5|11913.5|11913.7|11911.7|11915.5|11913.5|11913.4|11911.4|15
1653553630000|2022-05-26 08:27:10|11913.6|11911.6|11911.1|11909.1|11913.6|11911.6|11911.1|11909.1|24
1653553640000|2022-05-26 08:27:20|11911.2|11909.2|11909.2|11907.2|11911.4|11909.4|11908.5|11906.5|96
1653553650000|2022-05-26 08:27:30|11909|11907|11908.9|11906.9|11909.7|11907.7|11908.5|11906.5|28
1653553660000|2022-05-26 08:27:40|11908.7|11906.7|11908.5|11906.5|11909.1|11907.1|11908|11906|61
1653553670000|2022-05-26 08:27:50|11908.4|11906.4|11908.9|11906.9|11909.2|11907.2|11908.4|11906.4|9
1653553680000|2022-05-26 08:28:00|11909|11907|11910.6|11908.6|11910.9|11908.9|11908.4|11906.4|37
1653553690000|2022-05-26 08:28:10|11910.5|11908.5|11910.7|11908.7|11910.7|11908.7|11909.5|11907.5|17
1653553700000|2022-05-26 08:28:20|11910.6|11908.6|11911|11909|11911|11909|11910.1|11908.1|11
1653553710000|2022-05-26 08:28:30|11911.6|11909.6|11913.7|11911.7|11913.7|11911.7|11911.4|11909.4|29
1653553720000|2022-05-26 08:28:40|11913.6|11911.6|11913.9|11911.9|11914|11912|11912.9|11910.9|23
1653553730000|2022-05-26 08:28:50|11914.1|11912.1|11911.6|11909.6|11914.1|11912.1|11911.6|11909.6|13
1653553740000|2022-05-26 08:29:00|11911.7|11909.7|11909.1|11907.1|11911.9|11909.9|11909.1|11907.1|26
1653553750000|2022-05-26 08:29:10|11909.6|11907.6|11908.9|11906.9|11909.6|11907.6|11908.4|11906.4|21
1653553760000|2022-05-26 08:29:20|11908.4|11906.4|11907|11905|11908.9|11906.9|11906.6|11904.6|50
1653553770000|2022-05-26 08:29:30|11906.5|11904.5|11907.4|11905.4|11907.6|11905.6|11905.6|11903.6|39
1653553780000|2022-05-26 08:29:40|11907.5|11905.5|11905.9|11903.9|11907.7|11905.7|11904.5|11902.5|55
1653553790000|2022-05-26 08:29:50|11905.7|11903.7|11907.5|11905.5|11907.7|11905.7|11905.4|11903.4|13
1653553800000|2022-05-26 08:30:00|11907.6|11905.6|11907.1|11905.1|11908.9|11906.9|11906.7|11904.7|37
1653553810000|2022-05-26 08:30:10|11905.5|11903.5|11906.1|11904.1|11906.4|11904.4|11904.5|11902.5|59
1653553820000|2022-05-26 08:30:20|11907|11905|11908.6|11906.6|11908.7|11906.7|11907|11905|35
1653553830000|2022-05-26 08:30:30|11908.5|11906.5|11903.5|11901.5|11908.5|11906.5|11903.5|11901.5|38
1653553840000|2022-05-26 08:30:40|11903.6|11901.6|11901.5|11899.5|11903.7|11901.7|11900.2|11898.2|98
1653553850000|2022-05-26 08:30:50|11901.4|11899.4|11898.9|11896.9|11901.6|11899.6|11898.9|11896.9|59
1653553860000|2022-05-26 08:31:00|11898.7|11896.7|11898.9|11896.9|11900.2|11898.2|11898.6|11896.6|60
1653553870000|2022-05-26 08:31:10|11898.7|11896.7|11897.6|11895.6|11899.4|11897.4|11896.5|11894.5|97
1653553880000|2022-05-26 08:31:20|11897.7|11895.7|11901.9|11899.9|11901.9|11899.9|11897.6|11895.6|66
1653553890000|2022-05-26 08:31:30|11901.7|11899.7|11901.2|11899.2|11901.9|11899.9|11900.4|11898.4|12
1653553900000|2022-05-26 08:31:40|11901.1|11899.1|11905.4|11903.4|11905.4|11903.4|11901|11899|73
1653553910000|2022-05-26 08:31:50|11906|11904|11906.1|11904.1|11908|11906|11905.6|11903.6|66
1653553920000|2022-05-26 08:32:00|11906|11904|11907.6|11905.6|11908|11906|11906|11904|17
1653553930000|2022-05-26 08:32:10|11907.7|11905.7|11906.7|11904.7|11909.7|11907.7|11906|11904|70
1653553940000|2022-05-26 08:32:20|11906.9|11904.9|11907.1|11905.1|11909|11907|11906.7|11904.7|40
1653553950000|2022-05-26 08:32:30|11907.2|11905.2|11909.4|11907.4|11909.4|11907.4|11907.2|11905.2|21
1653553960000|2022-05-26 08:32:40|11909.5|11907.5|11908.5|11906.5|11909.5|11907.5|11908.4|11906.4|14
1653553970000|2022-05-26 08:32:50|11908.4|11906.4|11908.7|11906.7|11909.6|11907.6|11908|11906|23
1653553980000|2022-05-26 08:33:00|11908.6|11906.6|11907.7|11905.7|11908.7|11906.7|11907.2|11905.2|13
1653553990000|2022-05-26 08:33:10|11907.9|11905.9|11907.2|11905.2|11908.7|11906.7|11905.9|11903.9|28
1653554000000|2022-05-26 08:33:20|11907.1|11905.1|11903.6|11901.6|11907.2|11905.2|11903.1|11901.1|27
1653554010000|2022-05-26 08:33:30|11903.4|11901.4|11902.2|11900.2|11903.4|11901.4|11902.1|11900.1|21
1653554020000|2022-05-26 08:33:40|11902.4|11900.4|11902.1|11900.1|11903.1|11901.1|11901.6|11899.6|27
1653554030000|2022-05-26 08:33:50|11902.2|11900.2|11904.6|11902.6|11904.6|11902.6|11901.4|11899.4|41
1653554040000|2022-05-26 08:34:00|11903.4|11901.4|11905.5|11903.5|11906|11904|11903.1|11901.1|22
1653554050000|2022-05-26 08:34:10|11905.7|11903.7|11904.2|11902.2|11905.9|11903.9|11904|11902|4
1653554060000|2022-05-26 08:34:20|11904.1|11902.1|11903.6|11901.6|11904.1|11902.1|11903.5|11901.5|8
1653554070000|2022-05-26 08:34:30|11902.9|11900.9|11901.2|11899.2|11903.6|11901.6|11901|11899|21
1653554080000|2022-05-26 08:34:40|11901.5|11899.5|11899.1|11897.1|11901.7|11899.7|11899.1|11897.1|37
1653554090000|2022-05-26 08:34:50|11899.7|11897.7|11898.4|11896.4|11900.2|11898.2|11897.9|11895.9|37
1653554100000|2022-05-26 08:35:00|11898.7|11896.7|11897.4|11895.4|11898.7|11896.7|11895.6|11893.6|89
1653554110000|2022-05-26 08:35:10|11897.5|11895.5|11893.4|11891.4|11898.1|11896.1|11893.2|11891.2|75
1653554120000|2022-05-26 08:35:20|11893.2|11891.2|11891|11889|11893.4|11891.4|11891|11889|91
1653554130000|2022-05-26 08:35:30|11890.9|11888.9|11891.4|11889.4|11891.5|11889.5|11889.9|11887.9|54
1653554140000|2022-05-26 08:35:40|11891.1|11889.1|11887.4|11885.4|11891.5|11889.5|11887.1|11885.1|60
1653554150000|2022-05-26 08:35:50|11887.2|11885.2|11883.4|11881.4|11887.6|11885.6|11881.2|11879.2|190
1653554160000|2022-05-26 08:36:00|11883.5|11881.5|11882.6|11880.6|11883.5|11881.5|11880|11878|64
1653554170000|2022-05-26 08:36:10|11883.4|11881.4|11886.6|11884.6|11887.9|11885.9|11882.9|11880.9|78
1653554180000|2022-05-26 08:36:20|11886.5|11884.5|11888.2|11886.2|11888.2|11886.2|11886.4|11884.4|36
1653554190000|2022-05-26 08:36:30|11888|11886|11886.4|11884.4|11888.6|11886.6|11884.1|11882.1|57
1653554200000|2022-05-26 08:36:40|11886.2|11884.2|11887.1|11885.1|11888.5|11886.5|11886|11884|24
1653554210000|2022-05-26 08:36:50|11887.2|11885.2|11883.5|11881.5|11887.9|11885.9|11883.4|11881.4|41
1653554220000|2022-05-26 08:37:00|11883.4|11881.4|11882|11880|11883.6|11881.6|11881.5|11879.5|23
1653554230000|2022-05-26 08:37:10|11882.4|11880.4|11883.9|11881.9|11884.7|11882.7|11880.9|11878.9|49
1653554240000|2022-05-26 08:37:20|11884|11882|11887.4|11885.4|11888.9|11886.9|11884|11882|82
1653554250000|2022-05-26 08:37:30|11887.5|11885.5|11885.9|11883.9|11888.4|11886.4|11885.9|11883.9|54
1653554260000|2022-05-26 08:37:40|11886|11884|11885.4|11883.4|11886|11884|11884.6|11882.6|23
1653554270000|2022-05-26 08:37:50|11885.2|11883.2|11885.1|11883.1|11885.2|11883.2|11882.9|11880.9|25
1653554280000|2022-05-26 08:38:00|11885.2|11883.2|11886|11884|11888.1|11886.1|11885.2|11883.2|41
1653554290000|2022-05-26 08:38:10|11886.2|11884.2|11882.4|11880.4|11886.2|11884.2|11882.2|11880.2|52
1653554300000|2022-05-26 08:38:20|11882.2|11880.2|11882.7|11880.7|11883.1|11881.1|11882.2|11880.2|13
1653554310000|2022-05-26 08:38:30|11882.9|11880.9|11882.7|11880.7|11883.4|11881.4|11882.5|11880.5|11
1653554320000|2022-05-26 08:38:40|11882.6|11880.6|11884.7|11882.7|11884.7|11882.7|11882.2|11880.2|55
1653554330000|2022-05-26 08:38:50|11884.5|11882.5|11885.1|11883.1|11886.5|11884.5|11883.5|11881.5|27
1653554340000|2022-05-26 08:39:00|11885.2|11883.2|11886.6|11884.6|11887.4|11885.4|11885.2|11883.2|27
1653554350000|2022-05-26 08:39:10|11886.7|11884.7|11887.9|11885.9|11887.9|11885.9|11885.4|11883.4|20
1653554360000|2022-05-26 08:39:20|11888|11886|11888.5|11886.5|11888.7|11886.7|11886.2|11884.2|82
1653554370000|2022-05-26 08:39:30|11888.6|11886.6|11887.1|11885.1|11888.6|11886.6|11886.7|11884.7|30
1653554380000|2022-05-26 08:39:40|11887.2|11885.2|11886.5|11884.5|11887.4|11885.4|11885.9|11883.9|13
1653554390000|2022-05-26 08:39:50|11886.6|11884.6|11884.5|11882.5|11886.7|11884.7|11883.6|11881.6|19
1653554400000|2022-05-26 08:40:00|11885|11883|11886.9|11884.9|11886.9|11884.9|11884.5|11882.5|31
1653554410000|2022-05-26 08:40:10|11887.4|11885.4|11887.5|11885.5|11888.4|11886.4|11886.9|11884.9|30
1653554420000|2022-05-26 08:40:20|11887.4|11885.4|11886.7|11884.7|11887.9|11885.9|11886.5|11884.5|17
1653554430000|2022-05-26 08:40:30|11886.6|11884.6|11888.9|11886.9|11889|11887|11886.6|11884.6|36
1653554440000|2022-05-26 08:40:40|11889.2|11887.2|11887|11885|11890|11888|11886.6|11884.6|48
1653554450000|2022-05-26 08:40:50|11886.9|11884.9|11887.5|11885.5|11887.9|11885.9|11885.9|11883.9|22
1653554460000|2022-05-26 08:41:00|11887.6|11885.6|11886.9|11884.9|11887.6|11885.6|11886.5|11884.5|9
1653554470000|2022-05-26 08:41:10|11887|11885|11885.6|11883.6|11887.1|11885.1|11885.6|11883.6|27
1653554480000|2022-05-26 08:41:20|11885.7|11883.7|11885.7|11883.7|11886|11884|11885|11883|11
1653554490000|2022-05-26 08:41:30|11885.5|11883.5|11885|11883|11885.5|11883.5|11884.7|11882.7|24
1653554500000|2022-05-26 08:41:40|11884.9|11882.9|11883.4|11881.4|11885|11883|11883.1|11881.1|15
1653554510000|2022-05-26 08:41:50|11883.5|11881.5|11883.7|11881.7|11884.7|11882.7|11881.9|11879.9|52
1653554520000|2022-05-26 08:42:00|11883.6|11881.6|11882.5|11880.5|11883.9|11881.9|11882.1|11880.1|25
1653554530000|2022-05-26 08:42:10|11882.6|11880.6|11882.5|11880.5|11883.1|11881.1|11882.2|11880.2|25
1653554540000|2022-05-26 08:42:20|11882.6|11880.6|11883.4|11881.4|11883.4|11881.4|11882.6|11880.6|28
1653554550000|2022-05-26 08:42:30|11883.2|11881.2|11883.4|11881.4|11884|11882|11882.6|11880.6|31
1653554560000|2022-05-26 08:42:40|11883.5|11881.5|11883.5|11881.5|11883.6|11881.6|11883.2|11881.2|1
1653554570000|2022-05-26 08:42:50|11883.4|11881.4|11883.5|11881.5|11883.7|11881.7|11883.1|11881.1|4
1653554580000|2022-05-26 08:43:00|11883.4|11881.4|11887.1|11885.1|11887.1|11885.1|11883.4|11881.4|41
1653554590000|2022-05-26 08:43:10|11887.2|11885.2|11888.4|11886.4|11888.7|11886.7|11887.2|11885.2|6
1653554600000|2022-05-26 08:43:20|11888.2|11886.2|11887.9|11885.9|11888.5|11886.5|11887.6|11885.6|22
1653554610000|2022-05-26 08:43:30|11888.2|11886.2|11888.9|11886.9|11889.2|11887.2|11888.2|11886.2|14
1653554620000|2022-05-26 08:43:40|11889|11887|11888.9|11886.9|11889.6|11887.6|11888.9|11886.9|13
1653554630000|2022-05-26 08:43:50|11888.2|11886.2|11886.5|11884.5|11888.2|11886.2|11886|11884|22
1653554640000|2022-05-26 08:44:00|11886.4|11884.4|11887|11885|11887.6|11885.6|11885.9|11883.9|17
1653554650000|2022-05-26 08:44:10|11886.9|11884.9|11884|11882|11887.6|11885.6|11883.7|11881.7|78
1653554660000|2022-05-26 08:44:20|11883.9|11881.9|11885.4|11883.4|11885.9|11883.9|11883.6|11881.6|20
1653554670000|2022-05-26 08:44:30|11885.2|11883.2|11885.7|11883.7|11886.2|11884.2|11885.1|11883.1|1
1653554680000|2022-05-26 08:44:40|11885.6|11883.6|11885.6|11883.6|11885.7|11883.7|11885.2|11883.2|4
1653554690000|2022-05-26 08:44:50|11885.7|11883.7|11888.6|11886.6|11888.7|11886.7|11885.7|11883.7|18
1653554700000|2022-05-26 08:45:00|11888.5|11886.5|11889|11887|11889|11887|11887.5|11885.5|9
1653554710000|2022-05-26 08:45:10|11888.6|11886.6|11889|11887|11889.2|11887.2|11888.5|11886.5|18
1653554720000|2022-05-26 08:45:20|11888.9|11886.9|11889.6|11887.6|11889.7|11887.7|11888.2|11886.2|7
1653554730000|2022-05-26 08:45:30|11889.7|11887.7|11890|11888|11890.7|11888.7|11889.6|11887.6|45
1653554740000|2022-05-26 08:45:40|11890.1|11888.1|11889.2|11887.2|11890.1|11888.1|11888.7|11886.7|16
1653554750000|2022-05-26 08:45:50|11889.1|11887.1|11888.5|11886.5|11889.9|11887.9|11887.5|11885.5|22
1653554760000|2022-05-26 08:46:00|11888.4|11886.4|11888.6|11886.6|11888.7|11886.7|11887.2|11885.2|30
1653554770000|2022-05-26 08:46:10|11887.7|11885.7|11886.7|11884.7|11887.7|11885.7|11886.7|11884.7|14
1653554780000|2022-05-26 08:46:20|11886.6|11884.6|11887.6|11885.6|11887.6|11885.6|11886.6|11884.6|22
1653554790000|2022-05-26 08:46:30|11887.7|11885.7|11885.6|11883.6|11887.9|11885.9|11885.6|11883.6|31
1653554800000|2022-05-26 08:46:40|11885.5|11883.5|11882.6|11880.6|11885.7|11883.7|11882.6|11880.6|37
1653554810000|2022-05-26 08:46:50|11882.4|11880.4|11882.4|11880.4|11883.2|11881.2|11881.7|11879.7|29
1653554820000|2022-05-26 08:47:00|11882.7|11880.7|11884|11882|11884.4|11882.4|11882.4|11880.4|36
1653554830000|2022-05-26 08:47:10|11883.5|11881.5|11881.6|11879.6|11883.6|11881.6|11880.7|11878.7|48
1653554840000|2022-05-26 08:47:20|11881.7|11879.7|11878.2|11876.2|11882.2|11880.2|11878.2|11876.2|78
1653554850000|2022-05-26 08:47:30|11878|11876|11875.1|11873.1|11878.9|11876.9|11873.6|11871.6|209
1653554860000|2022-05-26 08:47:40|11875.5|11873.5|11871.9|11869.9|11876|11874|11870.5|11868.5|157
1653554870000|2022-05-26 08:47:50|11871.7|11869.7|11873.9|11871.9|11875.1|11873.1|11871|11869|90
1653554880000|2022-05-26 08:48:00|11873.7|11871.7|11877|11875|11879|11877|11873|11871|113
1653554890000|2022-05-26 08:48:10|11876.9|11874.9|11876.7|11874.7|11876.9|11874.9|11874.7|11872.7|30
1653554900000|2022-05-26 08:48:20|11876.9|11874.9|11879.5|11877.5|11879.5|11877.5|11876.9|11874.9|25
1653554910000|2022-05-26 08:48:30|11879.7|11877.7|11883.6|11881.6|11883.6|11881.6|11879.7|11877.7|37
1653554920000|2022-05-26 08:48:40|11883.7|11881.7|11882.5|11880.5|11884.1|11882.1|11881.6|11879.6|67
1653554930000|2022-05-26 08:48:50|11882.4|11880.4|11882.6|11880.6|11883.7|11881.7|11882.2|11880.2|25
1653554940000|2022-05-26 08:49:00|11882.4|11880.4|11882.6|11880.6|11883.7|11881.7|11881.2|11879.2|41
1653554950000|2022-05-26 08:49:10|11882.7|11880.7|11879.9|11877.9|11883|11881|11879.9|11877.9|31
1653554960000|2022-05-26 08:49:20|11879.7|11877.7|11877.2|11875.2|11879.7|11877.7|11876.7|11874.7|31
1653554970000|2022-05-26 08:49:30|11877.1|11875.1|11878.2|11876.2|11879.7|11877.7|11876.9|11874.9|56
1653554980000|2022-05-26 08:49:40|11878.4|11876.4|11877.7|11875.7|11879.7|11877.7|11877.6|11875.6|14
1653554990000|2022-05-26 08:49:50|11878|11876|11882.4|11880.4|11882.4|11880.4|11877.7|11875.7|43
1653555000000|2022-05-26 08:50:00|11882.5|11880.5|11881.9|11879.9|11883.5|11881.5|11880.5|11878.5|29
1653555010000|2022-05-26 08:50:10|11882|11880|11883.9|11881.9|11884|11882|11882|11880|61
1653555020000|2022-05-26 08:50:20|11884.1|11882.1|11885.9|11883.9|11886|11884|11883.5|11881.5|48
1653555030000|2022-05-26 08:50:30|11886|11884|11887.1|11885.1|11888.2|11886.2|11885.5|11883.5|59
1653555040000|2022-05-26 08:50:40|11887.2|11885.2|11888|11886|11888|11886|11886.1|11884.1|14
1653555050000|2022-05-26 08:50:50|11888.1|11886.1|11885.7|11883.7|11888.2|11886.2|11884|11882|50
1653555060000|2022-05-26 08:51:00|11885.9|11883.9|11883.2|11881.2|11886.4|11884.4|11883.1|11881.1|23
1653555070000|2022-05-26 08:51:10|11883.4|11881.4|11882.6|11880.6|11883.7|11881.7|11882.5|11880.5|16
1653555080000|2022-05-26 08:51:20|11882.7|11880.7|11882.1|11880.1|11883.1|11881.1|11882.1|11880.1|21
1653555090000|2022-05-26 08:51:30|11882.2|11880.2|11882.4|11880.4|11882.6|11880.6|11881.7|11879.7|10
1653555100000|2022-05-26 08:51:40|11882.5|11880.5|11885.5|11883.5|11885.5|11883.5|11882.5|11880.5|34
1653555110000|2022-05-26 08:51:50|11885.4|11883.4|11884.5|11882.5|11886.9|11884.9|11884.5|11882.5|16
1653555120000|2022-05-26 08:52:00|11884.6|11882.6|11884.1|11882.1|11886|11884|11884|11882|20
1653555130000|2022-05-26 08:52:10|11884.5|11882.5|11885.2|11883.2|11885.5|11883.5|11884.2|11882.2|6
1653555140000|2022-05-26 08:52:20|11885.1|11883.1|11883.1|11881.1|11885.1|11883.1|11881.7|11879.7|29
1653555150000|2022-05-26 08:52:30|11883.2|11881.2|11883.7|11881.7|11886.1|11884.1|11883|11881|30
1653555160000|2022-05-26 08:52:40|11883.9|11881.9|11884.7|11882.7|11884.7|11882.7|11883.7|11881.7|3
1653555170000|2022-05-26 08:52:50|11884.5|11882.5|11886|11884|11886|11884|11883.9|11881.9|17
1653555180000|2022-05-26 08:53:00|11885.7|11883.7|11885.7|11883.7|11886|11884|11884.7|11882.7|16
1653555190000|2022-05-26 08:53:10|11885.6|11883.6|11887.7|11885.7|11887.7|11885.7|11885.2|11883.2|20
1653555200000|2022-05-26 08:53:20|11888|11886|11886.9|11884.9|11888|11886|11886|11884|41
1653555210000|2022-05-26 08:53:30|11887|11885|11888|11886|11888.2|11886.2|11887|11885|14
1653555220000|2022-05-26 08:53:40|11888.2|11886.2|11887.7|11885.7|11888.2|11886.2|11887|11885|15
1653555230000|2022-05-26 08:53:50|11888.2|11886.2|11889.2|11887.2|11889.4|11887.4|11888|11886|35
1653555240000|2022-05-26 08:54:00|11889.4|11887.4|11890.2|11888.2|11892|11890|11888.9|11886.9|98
1653555250000|2022-05-26 08:54:10|11890.5|11888.5|11890.9|11888.9|11892|11890|11890|11888|32
1653555260000|2022-05-26 08:54:20|11891|11889|11888.9|11886.9|11891.2|11889.2|11888.5|11886.5|32
1653555270000|2022-05-26 08:54:30|11888.7|11886.7|11886.7|11884.7|11889.2|11887.2|11886.6|11884.6|23
1653555280000|2022-05-26 08:54:40|11886.9|11884.9|11885.9|11883.9|11887.5|11885.5|11885.9|11883.9|37
1653555290000|2022-05-26 08:54:50|11885.5|11883.5|11885.9|11883.9|11885.9|11883.9|11884.6|11882.6|34
1653555300000|2022-05-26 08:55:00|11885.7|11883.7|11889.2|11887.2|11889.5|11887.5|11885.7|11883.7|47
1653555310000|2022-05-26 08:55:10|11889.4|11887.4|11890.9|11888.9|11890.9|11888.9|11888.9|11886.9|24
1653555320000|2022-05-26 08:55:20|11890.7|11888.7|11890|11888|11891|11889|11889.6|11887.6|18
1653555330000|2022-05-26 08:55:30|11890.1|11888.1|11891.2|11889.2|11891.2|11889.2|11889.2|11887.2|16
1653555340000|2022-05-26 08:55:40|11891.4|11889.4|11890.7|11888.7|11892.6|11890.6|11890.6|11888.6|31
1653555350000|2022-05-26 08:55:50|11891|11889|11891.1|11889.1|11892.4|11890.4|11891|11889|28
1653555360000|2022-05-26 08:56:00|11891|11889|11890.6|11888.6|11892|11890|11890.6|11888.6|16
1653555370000|2022-05-26 08:56:10|11890.7|11888.7|11891.7|11889.7|11891.7|11889.7|11890.6|11888.6|37
1653555380000|2022-05-26 08:56:20|11891.9|11889.9|11893.5|11891.5|11894.4|11892.4|11891|11889|82
1653555390000|2022-05-26 08:56:30|11893.7|11891.7|11892.4|11890.4|11893.9|11891.9|11891.5|11889.5|22
1653555400000|2022-05-26 08:56:40|11892.1|11890.1|11892.5|11890.5|11893.6|11891.6|11892.1|11890.1|18
1653555410000|2022-05-26 08:56:50|11892.4|11890.4|11894|11892|11894.2|11892.2|11891.4|11889.4|54
1653555420000|2022-05-26 08:57:00|11894.2|11892.2|11893.6|11891.6|11894.5|11892.5|11893.2|11891.2|37
1653555430000|2022-05-26 08:57:10|11894.1|11892.1|11893.7|11891.7|11894.1|11892.1|11893.4|11891.4|32
1653555440000|2022-05-26 08:57:20|11893.6|11891.6|11890.2|11888.2|11893.9|11891.9|11889.4|11887.4|57
1653555450000|2022-05-26 08:57:30|11890|11888|11891.1|11889.1|11891.4|11889.4|11889.7|11887.7|14
1653555460000|2022-05-26 08:57:40|11891.2|11889.2|11888.2|11886.2|11891.2|11889.2|11885.6|11883.6|50
1653555470000|2022-05-26 08:57:50|11888.4|11886.4|11888.2|11886.2|11888.6|11886.6|11888.1|11886.1|5
1653555480000|2022-05-26 08:58:00|11888.6|11886.6|11888.2|11886.2|11888.6|11886.6|11885.1|11883.1|45
1653555490000|2022-05-26 08:58:10|11888.4|11886.4|11888.9|11886.9|11889.6|11887.6|11886.9|11884.9|21
1653555500000|2022-05-26 08:58:20|11889|11887|11890.6|11888.6|11890.9|11888.9|11889|11887|24
1653555510000|2022-05-26 08:58:30|11890.5|11888.5|11888.4|11886.4|11891|11889|11888.1|11886.1|29
1653555520000|2022-05-26 08:58:40|11888.2|11886.2|11887.6|11885.6|11889.9|11887.9|11887.5|11885.5|15
1653555530000|2022-05-26 08:58:50|11887.5|11885.5|11888.5|11886.5|11888.7|11886.7|11886.6|11884.6|27
1653555540000|2022-05-26 08:59:00|11888.2|11886.2|11886.4|11884.4|11888.2|11886.2|11885.6|11883.6|20
1653555550000|2022-05-26 08:59:10|11886.2|11884.2|11885.4|11883.4|11886.9|11884.9|11885.4|11883.4|23
1653555560000|2022-05-26 08:59:20|11885.7|11883.7|11888.4|11886.4|11889.1|11887.1|11885.7|11883.7|30
1653555570000|2022-05-26 08:59:30|11888.5|11886.5|11889.4|11887.4|11889.7|11887.7|11887.7|11885.7|14
1653555580000|2022-05-26 08:59:40|11889.6|11887.6|11889.6|11887.6|11890.7|11888.7|11889.2|11887.2|13
1653555590000|2022-05-26 08:59:50|11890|11888|11890.9|11888.9|11891|11889|11888.7|11886.7|27
1653555600000|2022-05-26 09:00:00|11891|11889|11889.7|11887.7|11891.4|11889.4|11889.6|11887.6|34
1653555610000|2022-05-26 09:00:10|11889.9|11887.9|11892.1|11890.1|11892.6|11890.6|11889.7|11887.7|49
1653555620000|2022-05-26 09:00:20|11891.9|11889.9|11889.1|11887.1|11891.9|11889.9|11888.1|11886.1|27
1653555630000|2022-05-26 09:00:30|11889.2|11887.2|11889.6|11887.6|11891.4|11889.4|11889|11887|29
1653555640000|2022-05-26 09:00:40|11889.7|11887.7|11886.6|11884.6|11890|11888|11886.6|11884.6|26
1653555650000|2022-05-26 09:00:50|11886.7|11884.7|11886.1|11884.1|11886.9|11884.9|11885.5|11883.5|30
1653555660000|2022-05-26 09:01:00|11886.2|11884.2|11884.7|11882.7|11886.2|11884.2|11884.6|11882.6|19
1653555670000|2022-05-26 09:01:10|11884.9|11882.9|11886.6|11884.6|11886.6|11884.6|11884.6|11882.6|15
1653555680000|2022-05-26 09:01:20|11886.9|11884.9|11887.1|11885.1|11888.2|11886.2|11886.5|11884.5|15
1653555690000|2022-05-26 09:01:30|11887.2|11885.2|11885.9|11883.9|11887.4|11885.4|11885.9|11883.9|8
1653555700000|2022-05-26 09:01:40|11886|11884|11885.1|11883.1|11886.4|11884.4|11885|11883|14
1653555710000|2022-05-26 09:01:50|11885.2|11883.2|11885.9|11883.9|11885.9|11883.9|11885|11883|2
1653555720000|2022-05-26 09:02:00|11886.1|11884.1|11885.1|11883.1|11886.1|11884.1|11884.6|11882.6|12
1653555730000|2022-05-26 09:02:10|11884.9|11882.9|11885|11883|11885|11883|11884.1|11882.1|8
1653555740000|2022-05-26 09:02:20|11885.4|11883.4|11881.4|11879.4|11885.5|11883.5|11881.2|11879.2|52
1653555750000|2022-05-26 09:02:30|11881.5|11879.5|11884|11882|11884|11882|11880.9|11878.9|31
1653555760000|2022-05-26 09:02:40|11884.1|11882.1|11885.1|11883.1|11886.1|11884.1|11884|11882|18
1653555770000|2022-05-26 09:02:50|11884.9|11882.9|11884.6|11882.6|11886.2|11884.2|11884.6|11882.6|36
1653555780000|2022-05-26 09:03:00|11884.5|11882.5|11884.6|11882.6|11885|11883|11883.7|11881.7|5
1653555790000|2022-05-26 09:03:10|11884.7|11882.7|11883.1|11881.1|11884.7|11882.7|11882.9|11880.9|13
1653555800000|2022-05-26 09:03:20|11883.2|11881.2|11880.7|11878.7|11883.2|11881.2|11878.7|11876.7|67
1653555810000|2022-05-26 09:03:30|11880.6|11878.6|11881.9|11879.9|11882.1|11880.1|11880.6|11878.6|11
1653555820000|2022-05-26 09:03:40|11881.7|11879.7|11881.4|11879.4|11881.7|11879.7|11879.4|11877.4|43
1653555830000|2022-05-26 09:03:50|11881.2|11879.2|11882.4|11880.4|11884.5|11882.5|11880.9|11878.9|30
1653555840000|2022-05-26 09:04:00|11883.4|11881.4|11884.4|11882.4|11886.9|11884.9|11883.4|11881.4|42
1653555850000|2022-05-26 09:04:10|11884.2|11882.2|11884.9|11882.9|11885.1|11883.1|11884.2|11882.2|9
1653555860000|2022-05-26 09:04:20|11884.6|11882.6|11886.7|11884.7|11886.9|11884.9|11884.6|11882.6|15
1653555870000|2022-05-26 09:04:30|11886.9|11884.9|11883.4|11881.4|11886.9|11884.9|11883.2|11881.2|26
1653555880000|2022-05-26 09:04:40|11883.2|11881.2|11884.1|11882.1|11884.6|11882.6|11883.2|11881.2|18
1653555890000|2022-05-26 09:04:50|11884.2|11882.2|11881.5|11879.5|11884.5|11882.5|11881.4|11879.4|30
1653555900000|2022-05-26 09:05:00|11881.4|11879.4|11880|11878|11882.6|11880.6|11879.6|11877.6|62
1653555910000|2022-05-26 09:05:10|11879.7|11877.7|11880.5|11878.5|11880.7|11878.7|11879.6|11877.6|12
1653555920000|2022-05-26 09:05:20|11880.6|11878.6|11882.9|11880.9|11882.9|11880.9|11879.5|11877.5|47
1653555930000|2022-05-26 09:05:30|11882.5|11880.5|11879.7|11877.7|11882.5|11880.5|11879.7|11877.7|21
1653555940000|2022-05-26 09:05:40|11879.6|11877.6|11879.5|11877.5|11880.9|11878.9|11879|11877|33
1653555950000|2022-05-26 09:05:50|11879.6|11877.6|11877.9|11875.9|11879.6|11877.6|11875.6|11873.6|97
1653555960000|2022-05-26 09:06:00|11877.7|11875.7|11879|11877|11879|11877|11876.1|11874.1|21
1653555970000|2022-05-26 09:06:10|11879.2|11877.2|11878.6|11876.6|11879.6|11877.6|11878.6|11876.6|32
1653555980000|2022-05-26 09:06:20|11878.7|11876.7|11882.9|11880.9|11883|11881|11878.5|11876.5|44
1653555990000|2022-05-26 09:06:30|11882.5|11880.5|11885.4|11883.4|11885.6|11883.6|11882.5|11880.5|53
1653556000000|2022-05-26 09:06:40|11885.5|11883.5|11885.7|11883.7|11886.2|11884.2|11885.1|11883.1|23
1653556010000|2022-05-26 09:06:50|11886.1|11884.1|11884.5|11882.5|11887|11885|11883.9|11881.9|35
1653556020000|2022-05-26 09:07:00|11884.4|11882.4|11887.9|11885.9|11887.9|11885.9|11883.1|11881.1|42
1653556030000|2022-05-26 09:07:10|11887.7|11885.7|11885.9|11883.9|11887.7|11885.7|11885.5|11883.5|15
1653556040000|2022-05-26 09:07:20|11886.4|11884.4|11886.5|11884.5|11887|11885|11884.6|11882.6|32
1653556050000|2022-05-26 09:07:30|11887.6|11885.6|11886|11884|11888|11886|11885.6|11883.6|41
1653556060000|2022-05-26 09:07:40|11886.1|11884.1|11886.6|11884.6|11886.7|11884.7|11885.9|11883.9|12
1653556070000|2022-05-26 09:07:50|11886.7|11884.7|11884.6|11882.6|11886.7|11884.7|11884.1|11882.1|16
1653556080000|2022-05-26 09:08:00|11884.5|11882.5|11883.5|11881.5|11886.2|11884.2|11883.5|11881.5|28
1653556090000|2022-05-26 09:08:10|11883.1|11881.1|11885.6|11883.6|11885.6|11883.6|11883|11881|28
1653556100000|2022-05-26 09:08:20|11885.7|11883.7|11887.7|11885.7|11888.2|11886.2|11885.7|11883.7|9
1653556110000|2022-05-26 09:08:30|11888|11886|11888.1|11886.1|11888.4|11886.4|11886.7|11884.7|30
1653556120000|2022-05-26 09:08:40|11888.4|11886.4|11887.1|11885.1|11889.1|11887.1|11886.6|11884.6|65
1653556130000|2022-05-26 09:08:50|11887|11885|11885.7|11883.7|11888|11886|11885.5|11883.5|28
1653556140000|2022-05-26 09:09:00|11885.6|11883.6|11887|11885|11887|11885|11885.4|11883.4|32
1653556150000|2022-05-26 09:09:10|11888|11886|11888.9|11886.9|11889|11887|11887.7|11885.7|33
1653556160000|2022-05-26 09:09:20|11889|11887|11889.4|11887.4|11890.2|11888.2|11888.4|11886.4|35
1653556170000|2022-05-26 09:09:30|11889.5|11887.5|11889.6|11887.6|11890.6|11888.6|11889.5|11887.5|8
1653556180000|2022-05-26 09:09:40|11889.7|11887.7|11889.1|11887.1|11890.1|11888.1|11888.7|11886.7|20
1653556190000|2022-05-26 09:09:50|11889|11887|11887.4|11885.4|11889.1|11887.1|11886.9|11884.9|19
1653556200000|2022-05-26 09:10:00|11887.2|11885.2|11888|11886|11888.1|11886.1|11886.9|11884.9|22
1653556210000|2022-05-26 09:10:10|11887.4|11885.4|11888.4|11886.4|11888.9|11886.9|11887.4|11885.4|15
1653556220000|2022-05-26 09:10:20|11888|11886|11890.6|11888.6|11890.9|11888.9|11887.6|11885.6|34
1653556230000|2022-05-26 09:10:30|11890.7|11888.7|11890.2|11888.2|11891.1|11889.1|11888.6|11886.6|16
1653556240000|2022-05-26 09:10:40|11890.4|11888.4|11888.6|11886.6|11890.6|11888.6|11888|11886|27
1653556250000|2022-05-26 09:10:50|11888.7|11886.7|11889.2|11887.2|11889.4|11887.4|11888.5|11886.5|10
1653556260000|2022-05-26 09:11:00|11888.7|11886.7|11887.9|11885.9|11888.7|11886.7|11887.5|11885.5|13
1653556270000|2022-05-26 09:11:10|11887.7|11885.7|11887.5|11885.5|11888.6|11886.6|11887.5|11885.5|13
1653556280000|2022-05-26 09:11:20|11886.6|11884.6|11885.9|11883.9|11886.6|11884.6|11885.5|11883.5|21
1653556290000|2022-05-26 09:11:30|11886|11884|11886.9|11884.9|11886.9|11884.9|11885.2|11883.2|26
1653556300000|2022-05-26 09:11:40|11887.4|11885.4|11887.2|11885.2|11888|11886|11887.1|11885.1|8
1653556310000|2022-05-26 09:11:50|11887|11885|11886.6|11884.6|11887.5|11885.5|11886.6|11884.6|11
1653556320000|2022-05-26 09:12:00|11887|11885|11886.9|11884.9|11888|11886|11886.6|11884.6|14
1653556330000|2022-05-26 09:12:10|11887|11885|11888.4|11886.4|11888.6|11886.6|11886.6|11884.6|8
1653556340000|2022-05-26 09:12:20|11888.9|11886.9|11886.4|11884.4|11888.9|11886.9|11886.1|11884.1|25
1653556350000|2022-05-26 09:12:30|11886.2|11884.2|11886.1|11884.1|11886.4|11884.4|11885.1|11883.1|18
1653556360000|2022-05-26 09:12:40|11886.7|11884.7|11889|11887|11889.2|11887.2|11886.6|11884.6|21
1653556370000|2022-05-26 09:12:50|11889.2|11887.2|11888.4|11886.4|11889.6|11887.6|11887.9|11885.9|11
1653556380000|2022-05-26 09:13:00|11888.5|11886.5|11888.6|11886.6|11889.1|11887.1|11888.1|11886.1|7
1653556390000|2022-05-26 09:13:10|11888.7|11886.7|11891.2|11889.2|11891.4|11889.4|11888.4|11886.4|29
1653556400000|2022-05-26 09:13:20|11891.4|11889.4|11892.1|11890.1|11893.1|11891.1|11891.2|11889.2|33
1653556410000|2022-05-26 09:13:30|11892.2|11890.2|11892.4|11890.4|11892.7|11890.7|11891.7|11889.7|8
1653556420000|2022-05-26 09:13:40|11892.2|11890.2|11891.1|11889.1|11892.5|11890.5|11890.2|11888.2|16
1653556430000|2022-05-26 09:13:50|11890.7|11888.7|11887.7|11885.7|11890.7|11888.7|11886.1|11884.1|46
1653556440000|2022-05-26 09:14:00|11887.9|11885.9|11888.6|11886.6|11888.6|11886.6|11887|11885|15
1653556450000|2022-05-26 09:14:10|11888.9|11886.9|11887.4|11885.4|11889.1|11887.1|11886.9|11884.9|14
1653556460000|2022-05-26 09:14:20|11887.2|11885.2|11886.4|11884.4|11887.2|11885.2|11885.6|11883.6|12
1653556470000|2022-05-26 09:14:30|11886.5|11884.5|11889.9|11887.9|11890|11888|11886.1|11884.1|14
1653556480000|2022-05-26 09:14:40|11890|11888|11891.1|11889.1|11891.1|11889.1|11889.6|11887.6|5
1653556490000|2022-05-26 09:14:50|11890.9|11888.9|11890|11888|11891.1|11889.1|11889.5|11887.5|12
1653556500000|2022-05-26 09:15:00|11890.1|11888.1|11890|11888|11891|11889|11889.9|11887.9|3
1653556510000|2022-05-26 09:15:10|11889.2|11887.2|11890.7|11888.7|11891|11889|11888.7|11886.7|13
1653556520000|2022-05-26 09:15:20|11890.9|11888.9|11890.9|11888.9|11891.1|11889.1|11889.2|11887.2|7
1653556530000|2022-05-26 09:15:30|11891|11889|11892.9|11890.9|11893|11891|11891|11889|18
1653556540000|2022-05-26 09:15:40|11893|11891|11892|11890|11893|11891|11891.4|11889.4|11
1653556550000|2022-05-26 09:15:50|11891.6|11889.6|11892.1|11890.1|11892.5|11890.5|11891.6|11889.6|2
1653556560000|2022-05-26 09:16:00|11891.5|11889.5|11891.4|11889.4|11892.1|11890.1|11890.2|11888.2|14
1653556570000|2022-05-26 09:16:10|11891.2|11889.2|11891.1|11889.1|11891.4|11889.4|11890.6|11888.6|5
1653556580000|2022-05-26 09:16:20|11890.7|11888.7|11891.5|11889.5|11891.5|11889.5|11890.7|11888.7|1
1653556590000|2022-05-26 09:16:30|11891.4|11889.4|11888.1|11886.1|11891.4|11889.4|11888.1|11886.1|34
1653556600000|2022-05-26 09:16:40|11888.2|11886.2|11889.1|11887.1|11890.4|11888.4|11888.2|11886.2|8
1653556610000|2022-05-26 09:16:50|11889.2|11887.2|11891.2|11889.2|11891.9|11889.9|11889.2|11887.2|10
1653556620000|2022-05-26 09:17:00|11891.4|11889.4|11891.2|11889.2|11891.6|11889.6|11890.4|11888.4|10
1653556630000|2022-05-26 09:17:10|11891.4|11889.4|11892.4|11890.4|11893.1|11891.1|11891.1|11889.1|10
1653556640000|2022-05-26 09:17:20|11892.6|11890.6|11892.5|11890.5|11893|11891|11892|11890|9
1653556650000|2022-05-26 09:17:30|11892.6|11890.6|11893.4|11891.4|11893.6|11891.6|11892.2|11890.2|23
1653556660000|2022-05-26 09:17:40|11893.6|11891.6|11892.5|11890.5|11893.7|11891.7|11892.4|11890.4|19
1653556670000|2022-05-26 09:17:50|11893|11891|11888.9|11886.9|11893.1|11891.1|11888.7|11886.7|48
1653556680000|2022-05-26 09:18:00|11889|11887|11888.1|11886.1|11889.7|11887.7|11887.4|11885.4|22
1653556690000|2022-05-26 09:18:10|11887.7|11885.7|11886.9|11884.9|11888|11886|11886.9|11884.9|16
1653556700000|2022-05-26 09:18:20|11887|11885|11886.1|11884.1|11888|11886|11886|11884|12
1653556710000|2022-05-26 09:18:30|11886.7|11884.7|11888.5|11886.5|11888.9|11886.9|11886.4|11884.4|9
1653556720000|2022-05-26 09:18:40|11888.4|11886.4|11888.2|11886.2|11888.5|11886.5|11888.2|11886.2|0
1653556730000|2022-05-26 09:18:50|11888.4|11886.4|11886|11884|11888.5|11886.5|11885.6|11883.6|22
1653556740000|2022-05-26 09:19:00|11885.9|11883.9|11885.1|11883.1|11886.1|11884.1|11884.5|11882.5|27
1653556750000|2022-05-26 09:19:10|11885.2|11883.2|11886|11884|11886.1|11884.1|11885.2|11883.2|2
1653556760000|2022-05-26 09:19:20|11885.9|11883.9|11886.5|11884.5|11886.6|11884.6|11885.9|11883.9|12
1653556770000|2022-05-26 09:19:30|11886.6|11884.6|11887.1|11885.1|11888|11886|11886.6|11884.6|15
1653556780000|2022-05-26 09:19:40|11887.2|11885.2|11888.5|11886.5|11888.9|11886.9|11887.1|11885.1|19
1653556790000|2022-05-26 09:19:50|11888.6|11886.6|11888|11886|11888.6|11886.6|11887.9|11885.9|5
1653556800000|2022-05-26 09:20:00|11887.9|11885.9|11888.9|11886.9|11889.1|11887.1|11887.6|11885.6|11
1653556810000|2022-05-26 09:20:10|11889|11887|11889|11887|11889|11887|11888.4|11886.4|3
1653556820000|2022-05-26 09:20:20|11889.2|11887.2|11889.6|11887.6|11889.7|11887.7|11889|11887|14
1653556830000|2022-05-26 09:20:30|11889.7|11887.7|11891.1|11889.1|11891.7|11889.7|11889.1|11887.1|15
1653556840000|2022-05-26 09:20:40|11891.2|11889.2|11892|11890|11892.7|11890.7|11891.2|11889.2|34
1653556850000|2022-05-26 09:20:50|11892.1|11890.1|11892.4|11890.4|11893.4|11891.4|11891.5|11889.5|29
1653556860000|2022-05-26 09:21:00|11892.6|11890.6|11892.4|11890.4|11892.9|11890.9|11891.7|11889.7|16
1653556870000|2022-05-26 09:21:10|11892.5|11890.5|11890.5|11888.5|11892.6|11890.6|11890.5|11888.5|12
1653556880000|2022-05-26 09:21:20|11890.1|11888.1|11892.4|11890.4|11892.6|11890.6|11889.9|11887.9|21
1653556890000|2022-05-26 09:21:30|11892.5|11890.5|11893.2|11891.2|11893.6|11891.6|11892.2|11890.2|17
1653556900000|2022-05-26 09:21:40|11893.4|11891.4|11893.5|11891.5|11894|11892|11892.9|11890.9|18
1653556910000|2022-05-26 09:21:50|11893.4|11891.4|11894|11892|11894.1|11892.1|11893|11891|13
1653556920000|2022-05-26 09:22:00|11893.9|11891.9|11896.4|11894.4|11898.7|11896.7|11893.7|11891.7|104
1653556930000|2022-05-26 09:22:10|11896.5|11894.5|11896.5|11894.5|11897.5|11895.5|11895.9|11893.9|50
1653556940000|2022-05-26 09:22:20|11895.6|11893.6|11895.6|11893.6|11896.2|11894.2|11895|11893|28
1653556950000|2022-05-26 09:22:30|11895.7|11893.7|11894.9|11892.9|11896|11894|11894.5|11892.5|7
1653556960000|2022-05-26 09:22:40|11895.1|11893.1|11893.4|11891.4|11895.4|11893.4|11892.9|11890.9|14
1653556970000|2022-05-26 09:22:50|11893.5|11891.5|11893.4|11891.4|11893.5|11891.5|11892.9|11890.9|4
1653556980000|2022-05-26 09:23:00|11893.5|11891.5|11895.4|11893.4|11895.5|11893.5|11893.4|11891.4|12
1653556990000|2022-05-26 09:23:10|11894.7|11892.7|11896.9|11894.9|11897.2|11895.2|11894.7|11892.7|41
1653557000000|2022-05-26 09:23:20|11897.1|11895.1|11898.1|11896.1|11898.1|11896.1|11897|11895|7
1653557010000|2022-05-26 09:23:30|11898.4|11896.4|11897.6|11895.6|11898.7|11896.7|11897.1|11895.1|54
1653557020000|2022-05-26 09:23:40|11897.5|11895.5|11898.9|11896.9|11899|11897|11897.5|11895.5|10
1653557030000|2022-05-26 09:23:50|11898.7|11896.7|11898.6|11896.6|11899|11897|11898.1|11896.1|19
1653557040000|2022-05-26 09:24:00|11898.7|11896.7|11897.7|11895.7|11899.2|11897.2|11897.7|11895.7|13
1653557050000|2022-05-26 09:24:10|11898|11896|11897.9|11895.9|11898|11896|11897|11895|25
1653557060000|2022-05-26 09:24:20|11898|11896|11901.4|11899.4|11902.9|11900.9|11898|11896|133
1653557070000|2022-05-26 09:24:30|11901.5|11899.5|11904.1|11902.1|11904.9|11902.9|11901.1|11899.1|118
1653557080000|2022-05-26 09:24:40|11903.9|11901.9|11903.2|11901.2|11904.1|11902.1|11902.2|11900.2|56
1653557090000|2022-05-26 09:24:50|11903.4|11901.4|11904|11902|11904.1|11902.1|11903.2|11901.2|12
1653557100000|2022-05-26 09:25:00|11904.1|11902.1|11906.4|11904.4|11906.4|11904.4|11904.1|11902.1|61
1653557110000|2022-05-26 09:25:10|11906.2|11904.2|11906.9|11904.9|11908.5|11906.5|11906.1|11904.1|93
1653557120000|2022-05-26 09:25:20|11907|11905|11907.7|11905.7|11908.4|11906.4|11906.9|11904.9|40
1653557130000|2022-05-26 09:25:30|11907.9|11905.9|11913|11911|11913.6|11911.6|11907.7|11905.7|133
1653557140000|2022-05-26 09:25:40|11912.7|11910.7|11915.7|11913.7|11916.4|11914.4|11912.6|11910.6|76
1653557150000|2022-05-26 09:25:50|11915.9|11913.9|11911.7|11909.7|11915.9|11913.9|11911.5|11909.5|71
1653557160000|2022-05-26 09:26:00|11911.5|11909.5|11910.2|11908.2|11914.4|11912.4|11910.2|11908.2|89
1653557170000|2022-05-26 09:26:10|11910.4|11908.4|11912.4|11910.4|11912.4|11910.4|11908.6|11906.6|52
1653557180000|2022-05-26 09:26:20|11912.2|11910.2|11911.6|11909.6|11912.4|11910.4|11910.7|11908.7|19
1653557190000|2022-05-26 09:26:30|11911.7|11909.7|11910.7|11908.7|11912.7|11910.7|11910.7|11908.7|27
1653557200000|2022-05-26 09:26:40|11910.9|11908.9|11911.7|11909.7|11912.1|11910.1|11910.9|11908.9|21
1653557210000|2022-05-26 09:26:50|11911.6|11909.6|11910.6|11908.6|11911.7|11909.7|11909|11907|38
1653557220000|2022-05-26 09:27:00|11910.7|11908.7|11911.9|11909.9|11911.9|11909.9|11910.1|11908.1|19
1653557230000|2022-05-26 09:27:10|11912|11910|11911.9|11909.9|11912|11910|11911.1|11909.1|24
1653557240000|2022-05-26 09:27:20|11911.7|11909.7|11911.1|11909.1|11912.4|11910.4|11911.1|11909.1|27
1653557250000|2022-05-26 09:27:30|11911.2|11909.2|11909.6|11907.6|11911.4|11909.4|11909|11907|24
1653557260000|2022-05-26 09:27:40|11909.7|11907.7|11910|11908|11910.4|11908.4|11909.4|11907.4|17
1653557270000|2022-05-26 09:27:50|11910.4|11908.4|11908.1|11906.1|11910.9|11908.9|11907.6|11905.6|45
1653557280000|2022-05-26 09:28:00|11908|11906|11908|11906|11908.4|11906.4|11907.1|11905.1|34
1653557290000|2022-05-26 09:28:10|11908.4|11906.4|11909.9|11907.9|11909.9|11907.9|11908.4|11906.4|17
1653557300000|2022-05-26 09:28:20|11909.6|11907.6|11908|11906|11910|11908|11907.6|11905.6|21
1653557310000|2022-05-26 09:28:30|11908.1|11906.1|11907.4|11905.4|11908.1|11906.1|11907.1|11905.1|9
1653557320000|2022-05-26 09:28:40|11907.2|11905.2|11908.4|11906.4|11908.6|11906.6|11906.6|11904.6|39
1653557330000|2022-05-26 09:28:50|11907.9|11905.9|11908.1|11906.1|11908.1|11906.1|11907.7|11905.7|5
1653557340000|2022-05-26 09:29:00|11908|11906|11906.6|11904.6|11908|11906|11906.5|11904.5|12
1653557350000|2022-05-26 09:29:10|11906.5|11904.5|11905.9|11903.9|11907.6|11905.6|11905.9|11903.9|21
1653557360000|2022-05-26 09:29:20|11905.7|11903.7|11904.5|11902.5|11905.7|11903.7|11903.6|11901.6|47
1653557370000|2022-05-26 09:29:30|11904|11902|11903.4|11901.4|11904.1|11902.1|11903.2|11901.2|47
1653557380000|2022-05-26 09:29:40|11903.2|11901.2|11904.1|11902.1|11904.4|11902.4|11903.2|11901.2|12
1653557390000|2022-05-26 09:29:50|11904.2|11902.2|11905.4|11903.4|11905.7|11903.7|11904.2|11902.2|21
1653557400000|2022-05-26 09:30:00|11906|11904|11905.4|11903.4|11907.5|11905.5|11904.1|11902.1|46
1653557410000|2022-05-26 09:30:10|11905.5|11903.5|11906|11904|11907.6|11905.6|11905.4|11903.4|40
1653557420000|2022-05-26 09:30:20|11906.1|11904.1|11907.5|11905.5|11907.6|11905.6|11906.1|11904.1|38
1653557430000|2022-05-26 09:30:30|11907.6|11905.6|11909.1|11907.1|11909.7|11907.7|11907.4|11905.4|47
1653557440000|2022-05-26 09:30:40|11909.2|11907.2|11908.5|11906.5|11910.2|11908.2|11908.5|11906.5|14
1653557450000|2022-05-26 09:30:50|11908.9|11906.9|11908.5|11906.5|11909.1|11907.1|11907.9|11905.9|12
1653557460000|2022-05-26 09:31:00|11908.6|11906.6|11908.7|11906.7|11909.1|11907.1|11908.1|11906.1|14
1653557470000|2022-05-26 09:31:10|11908.6|11906.6|11907.6|11905.6|11908.6|11906.6|11906.9|11904.9|3
1653557480000|2022-05-26 09:31:20|11907.5|11905.5|11907.2|11905.2|11908.7|11906.7|11907.2|11905.2|12
1653557490000|2022-05-26 09:31:30|11906.6|11904.6|11906.6|11904.6|11906.7|11904.7|11905.9|11903.9|29
1653557500000|2022-05-26 09:31:40|11906.7|11904.7|11905.9|11903.9|11906.7|11904.7|11905.6|11903.6|7
1653557510000|2022-05-26 09:31:50|11906.4|11904.4|11906.5|11904.5|11906.9|11904.9|11906|11904|8
1653557520000|2022-05-26 09:32:00|11906.2|11904.2|11906.7|11904.7|11908.4|11906.4|11906.2|11904.2|32
1653557530000|2022-05-26 09:32:10|11906.5|11904.5|11905.4|11903.4|11907.4|11905.4|11905.1|11903.1|13
1653557540000|2022-05-26 09:32:20|11905.2|11903.2|11906.1|11904.1|11906.4|11904.4|11905.2|11903.2|5
1653557550000|2022-05-26 09:32:30|11906|11904|11905.4|11903.4|11906.4|11904.4|11904.5|11902.5|6
1653557560000|2022-05-26 09:32:40|11905.2|11903.2|11904.5|11902.5|11905.4|11903.4|11904.1|11902.1|7
1653557570000|2022-05-26 09:32:50|11904.4|11902.4|11905.4|11903.4|11905.4|11903.4|11904.4|11902.4|4
1653557580000|2022-05-26 09:33:00|11905.5|11903.5|11904.7|11902.7|11905.6|11903.6|11904.2|11902.2|5
1653557590000|2022-05-26 09:33:10|11904.6|11902.6|11903.5|11901.5|11905.2|11903.2|11903.4|11901.4|18
1653557600000|2022-05-26 09:33:20|11903.4|11901.4|11903.1|11901.1|11903.6|11901.6|11903|11901|6
1653557610000|2022-05-26 09:33:30|11903.2|11901.2|11900.6|11898.6|11903.2|11901.2|11899.4|11897.4|52
1653557620000|2022-05-26 09:33:40|11900.9|11898.9|11902.9|11900.9|11904|11902|11900.7|11898.7|36
1653557630000|2022-05-26 09:33:50|11903.2|11901.2|11904.9|11902.9|11905|11903|11902.9|11900.9|11
1653557640000|2022-05-26 09:34:00|11905|11903|11906.6|11904.6|11906.9|11904.9|11904.2|11902.2|18
1653557650000|2022-05-26 09:34:10|11906.7|11904.7|11907.5|11905.5|11908.1|11906.1|11906.6|11904.6|27
1653557660000|2022-05-26 09:34:20|11907.2|11905.2|11907.7|11905.7|11908.7|11906.7|11907.1|11905.1|11
1653557670000|2022-05-26 09:34:30|11907.6|11905.6|11908.5|11906.5|11908.5|11906.5|11905.9|11903.9|19
1653557680000|2022-05-26 09:34:40|11908.7|11906.7|11905.9|11903.9|11908.9|11906.9|11905.9|11903.9|6
1653557690000|2022-05-26 09:34:50|11906|11904|11905.5|11903.5|11906.1|11904.1|11904.7|11902.7|12
1653557700000|2022-05-26 09:35:00|11905.6|11903.6|11903.6|11901.6|11905.6|11903.6|11903.1|11901.1|13
1653557710000|2022-05-26 09:35:10|11903.5|11901.5|11903.1|11901.1|11903.7|11901.7|11902.1|11900.1|34
1653557720000|2022-05-26 09:35:20|11903|11901|11903.4|11901.4|11903.4|11901.4|11902.2|11900.2|17
1653557730000|2022-05-26 09:35:30|11902.5|11900.5|11902.2|11900.2|11903.4|11901.4|11901.6|11899.6|3
1653557740000|2022-05-26 09:35:40|11901.7|11899.7|11900.5|11898.5|11901.9|11899.9|11900.2|11898.2|24
1653557750000|2022-05-26 09:35:50|11900.6|11898.6|11903.4|11901.4|11903.4|11901.4|11900.6|11898.6|5
1653557760000|2022-05-26 09:36:00|11903.1|11901.1|11903.4|11901.4|11903.6|11901.6|11902.5|11900.5|6
1653557770000|2022-05-26 09:36:10|11903.2|11901.2|11903.2|11901.2|11903.7|11901.7|11902.6|11900.6|5
1653557780000|2022-05-26 09:36:20|11903.4|11901.4|11902.7|11900.7|11903.6|11901.6|11902.5|11900.5|3
1653557790000|2022-05-26 09:36:30|11902.6|11900.6|11905.1|11903.1|11905.1|11903.1|11902.6|11900.6|7
1653557800000|2022-05-26 09:36:40|11905.2|11903.2|11905.7|11903.7|11906.2|11904.2|11905.2|11903.2|14
1653557810000|2022-05-26 09:36:50|11906|11904|11905.5|11903.5|11906.5|11904.5|11905.5|11903.5|9
1653557820000|2022-05-26 09:37:00|11905.6|11903.6|11905.7|11903.7|11908.5|11906.5|11905.5|11903.5|34
1653557830000|2022-05-26 09:37:10|11905.9|11903.9|11902.2|11900.2|11905.9|11903.9|11902.2|11900.2|11
1653557840000|2022-05-26 09:37:20|11902.1|11900.1|11902|11900|11902.2|11900.2|11901.6|11899.6|7
1653557850000|2022-05-26 09:37:30|11902.2|11900.2|11903.5|11901.5|11904.2|11902.2|11902.2|11900.2|12
1653557860000|2022-05-26 09:37:40|11903.6|11901.6|11902.6|11900.6|11903.9|11901.9|11902.4|11900.4|7
1653557870000|2022-05-26 09:37:50|11902.9|11900.9|11904.2|11902.2|11904.5|11902.5|11902.6|11900.6|11
1653557880000|2022-05-26 09:38:00|11904|11902|11905.4|11903.4|11905.5|11903.5|11903.7|11901.7|0
1653557890000|2022-05-26 09:38:10|11905.5|11903.5|11906.2|11904.2|11906.6|11904.6|11905.5|11903.5|8
1653557900000|2022-05-26 09:38:20|11906.4|11904.4|11906.5|11904.5|11907.1|11905.1|11906.4|11904.4|4
1653557910000|2022-05-26 09:38:30|11906.4|11904.4|11906.6|11904.6|11907|11905|11906.2|11904.2|7
1653557920000|2022-05-26 09:38:40|11906.7|11904.7|11906.7|11904.7|11907.1|11905.1|11906.1|11904.1|8
1653557930000|2022-05-26 09:38:50|11906.9|11904.9|11907.2|11905.2|11907.2|11905.2|11906.5|11904.5|4
1653557940000|2022-05-26 09:39:00|11907.5|11905.5|11906.4|11904.4|11907.5|11905.5|11906.4|11904.4|4
1653557950000|2022-05-26 09:39:10|11906.5|11904.5|11907.1|11905.1|11907.9|11905.9|11906.4|11904.4|17
1653557960000|2022-05-26 09:39:20|11907.2|11905.2|11903.6|11901.6|11907.2|11905.2|11902.4|11900.4|29
1653557970000|2022-05-26 09:39:30|11903.7|11901.7|11903.1|11901.1|11903.7|11901.7|11902.7|11900.7|8
1653557980000|2022-05-26 09:39:40|11903.2|11901.2|11903.7|11901.7|11904.2|11902.2|11903.1|11901.1|5
1653557990000|2022-05-26 09:39:50|11903.4|11901.4|11903.7|11901.7|11904.4|11902.4|11902.6|11900.6|13
1653558000000|2022-05-26 09:40:00|11903.9|11901.9|11903.9|11901.9|11904.4|11902.4|11903.2|11901.2|2
1653558010000|2022-05-26 09:40:10|11903.7|11901.7|11903.4|11901.4|11903.9|11901.9|11903.4|11901.4|10
1653558020000|2022-05-26 09:40:20|11903.2|11901.2|11903.4|11901.4|11903.4|11901.4|11902.5|11900.5|7
1653558030000|2022-05-26 09:40:30|11903|11901|11903.6|11901.6|11903.6|11901.6|11903|11901|4
1653558040000|2022-05-26 09:40:40|11904.4|11902.4|11902.7|11900.7|11904.5|11902.5|11902.7|11900.7|18
1653558050000|2022-05-26 09:40:50|11902.5|11900.5|11901.5|11899.5|11902.6|11900.6|11901.1|11899.1|18
1653558060000|2022-05-26 09:41:00|11901.1|11899.1|11904|11902|11904|11902|11899.9|11897.9|41
1653558070000|2022-05-26 09:41:10|11903.9|11901.9|11905.5|11903.5|11905.7|11903.7|11903.9|11901.9|10
1653558080000|2022-05-26 09:41:20|11905.4|11903.4|11910.9|11908.9|11910.9|11908.9|11904.9|11902.9|59
1653558090000|2022-05-26 09:41:30|11911|11909|11907.2|11905.2|11912.1|11910.1|11907.2|11905.2|47
1653558100000|2022-05-26 09:41:40|11907.4|11905.4|11907.5|11905.5|11908.1|11906.1|11906.1|11904.1|27
1653558110000|2022-05-26 09:41:50|11907.6|11905.6|11907.5|11905.5|11909.1|11907.1|11906.7|11904.7|8
1653558120000|2022-05-26 09:42:00|11907.7|11905.7|11910.1|11908.1|11910.5|11908.5|11907.5|11905.5|16
1653558130000|2022-05-26 09:42:10|11910.2|11908.2|11909.4|11907.4|11910.6|11908.6|11908.1|11906.1|19
1653558140000|2022-05-26 09:42:20|11908.9|11906.9|11910.7|11908.7|11911.2|11909.2|11908.9|11906.9|23
1653558150000|2022-05-26 09:42:30|11910.5|11908.5|11910.1|11908.1|11910.5|11908.5|11908.1|11906.1|36
1653558160000|2022-05-26 09:42:40|11910.2|11908.2|11909.4|11907.4|11910.5|11908.5|11909|11907|17
1653558170000|2022-05-26 09:42:50|11909.2|11907.2|11909.5|11907.5|11909.6|11907.6|11907.6|11905.6|8
1653558180000|2022-05-26 09:43:00|11909.1|11907.1|11910.5|11908.5|11910.5|11908.5|11908.7|11906.7|5
1653558190000|2022-05-26 09:43:10|11910.4|11908.4|11910.6|11908.6|11911.5|11909.5|11910.1|11908.1|18
1653558200000|2022-05-26 09:43:20|11910.5|11908.5|11908.6|11906.6|11910.9|11908.9|11908.4|11906.4|19
1653558210000|2022-05-26 09:43:30|11908.7|11906.7|11908.5|11906.5|11909.9|11907.9|11908.2|11906.2|1
1653558220000|2022-05-26 09:43:40|11908.4|11906.4|11910.7|11908.7|11910.9|11908.9|11908|11906|24
1653558230000|2022-05-26 09:43:50|11910.9|11908.9|11912|11910|11912|11910|11909.7|11907.7|28
1653558240000|2022-05-26 09:44:00|11912.2|11910.2|11913.2|11911.2|11913.2|11911.2|11911.4|11909.4|37
1653558250000|2022-05-26 09:44:10|11913.1|11911.1|11914.5|11912.5|11915.1|11913.1|11912.4|11910.4|50
1653558260000|2022-05-26 09:44:20|11915.1|11913.1|11917|11915|11918.6|11916.6|11915.1|11913.1|114
1653558270000|2022-05-26 09:44:30|11917.1|11915.1|11918.4|11916.4|11918.4|11916.4|11916.6|11914.6|23
1653558280000|2022-05-26 09:44:40|11918.2|11916.2|11918.7|11916.7|11919.5|11917.5|11918.2|11916.2|46
1653558290000|2022-05-26 09:44:50|11918.6|11916.6|11917.5|11915.5|11920.1|11918.1|11916.9|11914.9|43
1653558300000|2022-05-26 09:45:00|11917.6|11915.6|11916.7|11914.7|11918.6|11916.6|11916.2|11914.2|43
1653558310000|2022-05-26 09:45:10|11916.9|11914.9|11922|11920|11922|11920|11916.6|11914.6|72
1653558320000|2022-05-26 09:45:20|11922.4|11920.4|11925.1|11923.1|11925.6|11923.6|11921.6|11919.6|86
1653558330000|2022-05-26 09:45:30|11925.5|11923.5|11930.6|11928.6|11931.7|11929.7|11925.2|11923.2|176
1653558340000|2022-05-26 09:45:40|11930.5|11928.5|11930.5|11928.5|11931.6|11929.6|11928.4|11926.4|68
1653558350000|2022-05-26 09:45:50|11930.7|11928.7|11930.6|11928.6|11931.1|11929.1|11930.2|11928.2|38
1653558360000|2022-05-26 09:46:00|11930.7|11928.7|11932.4|11930.4|11932.9|11930.9|11928.5|11926.5|67
1653558370000|2022-05-26 09:46:10|11932.2|11930.2|11932.2|11930.2|11933.1|11931.1|11931.6|11929.6|15
1653558380000|2022-05-26 09:46:20|11932.4|11930.4|11931.9|11929.9|11933.1|11931.1|11931.7|11929.7|50
1653558390000|2022-05-26 09:46:30|11932|11930|11934.6|11932.6|11934.7|11932.7|11931.1|11929.1|42
1653558400000|2022-05-26 09:46:40|11934.5|11932.5|11934.4|11932.4|11934.9|11932.9|11934.1|11932.1|18
1653558410000|2022-05-26 09:46:50|11934.2|11932.2|11934.7|11932.7|11934.9|11932.9|11930.7|11928.7|61
1653558420000|2022-05-26 09:47:00|11934.9|11932.9|11935.2|11933.2|11935.4|11933.4|11932.9|11930.9|17
1653558430000|2022-05-26 09:47:10|11935.1|11933.1|11932.9|11930.9|11935.7|11933.7|11932.6|11930.6|44
1653558440000|2022-05-26 09:47:20|11932.7|11930.7|11929.7|11927.7|11932.7|11930.7|11929.6|11927.6|32
1653558450000|2022-05-26 09:47:30|11929.9|11927.9|11931.9|11929.9|11932.1|11930.1|11929.4|11927.4|22
1653558460000|2022-05-26 09:47:40|11932|11930|11933.4|11931.4|11934|11932|11931.7|11929.7|58
1653558470000|2022-05-26 09:47:50|11933.1|11931.1|11930.5|11928.5|11933.1|11931.1|11930.4|11928.4|13
1653558480000|2022-05-26 09:48:00|11930.4|11928.4|11933.2|11931.2|11934|11932|11930|11928|38
1653558490000|2022-05-26 09:48:10|11933.1|11931.1|11933.1|11931.1|11933.1|11931.1|11931.9|11929.9|6
1653558500000|2022-05-26 09:48:20|11933.5|11931.5|11934.7|11932.7|11935|11933|11933.2|11931.2|29
1653558510000|2022-05-26 09:48:30|11935.1|11933.1|11935|11933|11935.4|11933.4|11934.1|11932.1|18
1653558520000|2022-05-26 09:48:40|11934.9|11932.9|11935.4|11933.4|11935.4|11933.4|11933.7|11931.7|22
1653558530000|2022-05-26 09:48:50|11935.2|11933.2|11935.7|11933.7|11936.7|11934.7|11935.2|11933.2|39
1653558540000|2022-05-26 09:49:00|11935.9|11933.9|11936|11934|11936.1|11934.1|11933.5|11931.5|43
1653558550000|2022-05-26 09:49:10|11936.1|11934.1|11935.7|11933.7|11936.4|11934.4|11935.1|11933.1|20
1653558560000|2022-05-26 09:49:20|11935.4|11933.4|11935|11933|11936.6|11934.6|11934|11932|43
1653558570000|2022-05-26 09:49:30|11935.1|11933.1|11935.9|11933.9|11936|11934|11934.9|11932.9|13
1653558580000|2022-05-26 09:49:40|11936.4|11934.4|11937.2|11935.2|11937.2|11935.2|11935.1|11933.1|50
1653558590000|2022-05-26 09:49:50|11937.1|11935.1|11936.6|11934.6|11937.9|11935.9|11936.6|11934.6|34
1653558600000|2022-05-26 09:50:00|11936.5|11934.5|11936.1|11934.1|11937.5|11935.5|11936|11934|43
1653558610000|2022-05-26 09:50:10|11936|11934|11936.9|11934.9|11937.2|11935.2|11936|11934|22
1653558620000|2022-05-26 09:50:20|11936.6|11934.6|11936|11934|11936.6|11934.6|11935.6|11933.6|67
1653558630000|2022-05-26 09:50:30|11935.9|11933.9|11937.6|11935.6|11939.2|11937.2|11935.9|11933.9|49
1653558640000|2022-05-26 09:50:40|11937.5|11935.5|11934.2|11932.2|11937.5|11935.5|11933.9|11931.9|17
1653558650000|2022-05-26 09:50:50|11934.4|11932.4|11936.2|11934.2|11936.2|11934.2|11933.7|11931.7|24
1653558660000|2022-05-26 09:51:00|11936.4|11934.4|11934.1|11932.1|11936.6|11934.6|11933.1|11931.1|76
1653558670000|2022-05-26 09:51:10|11934.6|11932.6|11933.2|11931.2|11934.7|11932.7|11933.1|11931.1|15
1653558680000|2022-05-26 09:51:20|11933.6|11931.6|11929.5|11927.5|11933.6|11931.6|11929.1|11927.1|62
1653558690000|2022-05-26 09:51:30|11930.2|11928.2|11933.6|11931.6|11933.9|11931.9|11929.7|11927.7|104
1653558700000|2022-05-26 09:51:40|11933.7|11931.7|11932.6|11930.6|11933.7|11931.7|11932.6|11930.6|5
1653558710000|2022-05-26 09:51:50|11932.7|11930.7|11931.1|11929.1|11932.7|11930.7|11930.5|11928.5|10
1653558720000|2022-05-26 09:52:00|11931.5|11929.5|11930.5|11928.5|11932.1|11930.1|11929.9|11927.9|27
1653558730000|2022-05-26 09:52:10|11930.7|11928.7|11933.4|11931.4|11933.6|11931.6|11930.7|11928.7|17
1653558740000|2022-05-26 09:52:20|11933.2|11931.2|11934.4|11932.4|11935.7|11933.7|11932.6|11930.6|37
1653558750000|2022-05-26 09:52:30|11934.7|11932.7|11935.9|11933.9|11935.9|11933.9|11934.7|11932.7|5
1653558760000|2022-05-26 09:52:40|11935.7|11933.7|11935.2|11933.2|11935.9|11933.9|11933.7|11931.7|38
1653558770000|2022-05-26 09:52:50|11935.4|11933.4|11934.7|11932.7|11935.5|11933.5|11934.2|11932.2|9
1653558780000|2022-05-26 09:53:00|11935|11933|11932.7|11930.7|11935.5|11933.5|11932.6|11930.6|16
1653558790000|2022-05-26 09:53:10|11932.4|11930.4|11933.4|11931.4|11933.7|11931.7|11932.4|11930.4|4
1653558800000|2022-05-26 09:53:20|11933|11931|11932.5|11930.5|11933.2|11931.2|11932.2|11930.2|5
1653558810000|2022-05-26 09:53:30|11932|11930|11932.4|11930.4|11932.5|11930.5|11931.9|11929.9|7
1653558820000|2022-05-26 09:53:40|11932.2|11930.2|11934.7|11932.7|11935|11933|11932.2|11930.2|18
1653558830000|2022-05-26 09:53:50|11935|11933|11933.9|11931.9|11935|11933|11933.7|11931.7|7
1653558840000|2022-05-26 09:54:00|11934|11932|11935.2|11933.2|11935.9|11933.9|11933.5|11931.5|8
1653558850000|2022-05-26 09:54:10|11935.4|11933.4|11932.7|11930.7|11935.5|11933.5|11932|11930|29
1653558860000|2022-05-26 09:54:20|11932.5|11930.5|11933.4|11931.4|11933.9|11931.9|11932.4|11930.4|7
1653558870000|2022-05-26 09:54:30|11933.2|11931.2|11931.1|11929.1|11933.2|11931.2|11930.9|11928.9|28
1653558880000|2022-05-26 09:54:40|11931|11929|11931.7|11929.7|11932.6|11930.6|11930.5|11928.5|19
1653558890000|2022-05-26 09:54:50|11932.5|11930.5|11932|11930|11932.5|11930.5|11931.5|11929.5|10
1653558900000|2022-05-26 09:55:00|11931.7|11929.7|11933.5|11931.5|11933.6|11931.6|11931.7|11929.7|24
1653558910000|2022-05-26 09:55:10|11933.6|11931.6|11933.6|11931.6|11934.9|11932.9|11933.4|11931.4|18
1653558920000|2022-05-26 09:55:20|11933.9|11931.9|11933.5|11931.5|11933.9|11931.9|11933.1|11931.1|11
1653558930000|2022-05-26 09:55:30|11933.1|11931.1|11933.5|11931.5|11934.4|11932.4|11933|11931|10
1653558940000|2022-05-26 09:55:40|11933.6|11931.6|11933.5|11931.5|11933.9|11931.9|11933.5|11931.5|2
1653558950000|2022-05-26 09:55:50|11933.4|11931.4|11932.9|11930.9|11933.4|11931.4|11932.1|11930.1|9
1653558960000|2022-05-26 09:56:00|11933.1|11931.1|11934.4|11932.4|11934.9|11932.9|11932.6|11930.6|13
1653558970000|2022-05-26 09:56:10|11934.2|11932.2|11934|11932|11934.4|11932.4|11933.7|11931.7|2
1653558980000|2022-05-26 09:56:20|11933.9|11931.9|11934.7|11932.7|11935.5|11933.5|11933.2|11931.2|12
1653558990000|2022-05-26 09:56:30|11934.9|11932.9|11938.2|11936.2|11938.5|11936.5|11933.7|11931.7|59
1653559000000|2022-05-26 09:56:40|11938.5|11936.5|11938.2|11936.2|11941.7|11939.7|11938.1|11936.1|122
1653559010000|2022-05-26 09:56:50|11937.7|11935.7|11938|11936|11939|11937|11937.2|11935.2|30
1653559020000|2022-05-26 09:57:00|11937.9|11935.9|11940.5|11938.5|11942|11940|11937.9|11935.9|47
1653559030000|2022-05-26 09:57:10|11940.2|11938.2|11937.7|11935.7|11940.5|11938.5|11937.6|11935.6|40
1653559040000|2022-05-26 09:57:20|11938|11936|11934.9|11932.9|11938.2|11936.2|11934.9|11932.9|16
1653559050000|2022-05-26 09:57:30|11934.2|11932.2|11933.1|11931.1|11935|11933|11933|11931|20
1653559060000|2022-05-26 09:57:40|11932.7|11930.7|11934|11932|11934.4|11932.4|11932.7|11930.7|7
1653559070000|2022-05-26 09:57:50|11933.7|11931.7|11932.5|11930.5|11933.7|11931.7|11932.5|11930.5|10
1653559080000|2022-05-26 09:58:00|11932.6|11930.6|11931.5|11929.5|11933|11931|11931.5|11929.5|26
1653559090000|2022-05-26 09:58:10|11931.7|11929.7|11931.6|11929.6|11932.5|11930.5|11930.6|11928.6|41
1653559100000|2022-05-26 09:58:20|11932.6|11930.6|11933|11931|11933.5|11931.5|11932.5|11930.5|16
1653559110000|2022-05-26 09:58:30|11932.5|11930.5|11930.2|11928.2|11933.1|11931.1|11930|11928|24
1653559120000|2022-05-26 09:58:40|11930.6|11928.6|11931.6|11929.6|11931.7|11929.7|11930.4|11928.4|15
1653559130000|2022-05-26 09:58:50|11931.7|11929.7|11933|11931|11934.9|11932.9|11931.7|11929.7|19
1653559140000|2022-05-26 09:59:00|11933.2|11931.2|11934.7|11932.7|11935.5|11933.5|11933|11931|9
1653559150000|2022-05-26 09:59:10|11935|11933|11935.9|11933.9|11936.7|11934.7|11934.7|11932.7|18
1653559160000|2022-05-26 09:59:20|11935.5|11933.5|11934|11932|11935.7|11933.7|11933.7|11931.7|9
1653559170000|2022-05-26 09:59:30|11934.9|11932.9|11933.6|11931.6|11935.1|11933.1|11932.5|11930.5|14
1653559180000|2022-05-26 09:59:40|11933.7|11931.7|11933.9|11931.9|11933.9|11931.9|11932.1|11930.1|10
1653559190000|2022-05-26 09:59:50|11934|11932|11935.2|11933.2|11937.1|11935.1|11933.5|11931.5|38
1653559200000|2022-05-26 10:00:00|11935.1|11933.1|11932.5|11930.5|11936|11934|11931.2|11929.2|37
1653559210000|2022-05-26 10:00:10|11932|11930|11937.2|11935.2|11937.6|11935.6|11931.9|11929.9|22
1653559220000|2022-05-26 10:00:20|11937.1|11935.1|11939|11937|11939.1|11937.1|11937|11935|15
1653559230000|2022-05-26 10:00:30|11939.1|11937.1|11939|11937|11940|11938|11937.2|11935.2|25
1653559240000|2022-05-26 10:00:40|11938.9|11936.9|11940|11938|11940.6|11938.6|11938.5|11936.5|23
1653559250000|2022-05-26 10:00:50|11940.2|11938.2|11939|11937|11940.5|11938.5|11937.7|11935.7|24
1653559260000|2022-05-26 10:01:00|11938.9|11936.9|11937.5|11935.5|11939|11937|11936|11934|14
1653559270000|2022-05-26 10:01:10|11937.4|11935.4|11937.2|11935.2|11938|11936|11935.9|11933.9|20
1653559280000|2022-05-26 10:01:20|11937.4|11935.4|11939.5|11937.5|11940.4|11938.4|11937.4|11935.4|22
1653559290000|2022-05-26 10:01:30|11939.7|11937.7|11939.5|11937.5|11940.5|11938.5|11939|11937|17
1653559300000|2022-05-26 10:01:40|11939.7|11937.7|11938.4|11936.4|11939.7|11937.7|11938.2|11936.2|1
1653559310000|2022-05-26 10:01:50|11938.2|11936.2|11940.5|11938.5|11940.5|11938.5|11937.1|11935.1|27
1653559320000|2022-05-26 10:02:00|11940.6|11938.6|11940.1|11938.1|11940.6|11938.6|11939.1|11937.1|10
1653559330000|2022-05-26 10:02:10|11940.5|11938.5|11938.1|11936.1|11940.6|11938.6|11936.7|11934.7|16
1653559340000|2022-05-26 10:02:20|11938.2|11936.2|11937.2|11935.2|11938.2|11936.2|11936.4|11934.4|7
1653559350000|2022-05-26 10:02:30|11936.7|11934.7|11936.1|11934.1|11936.7|11934.7|11935.1|11933.1|8
1653559360000|2022-05-26 10:02:40|11936.2|11934.2|11936.1|11934.1|11936.4|11934.4|11935.7|11933.7|7
1653559370000|2022-05-26 10:02:50|11935.7|11933.7|11934.9|11932.9|11935.7|11933.7|11934.5|11932.5|11
1653559380000|2022-05-26 10:03:00|11934.5|11932.5|11935.4|11933.4|11935.4|11933.4|11932.4|11930.4|21
1653559390000|2022-05-26 10:03:10|11935.1|11933.1|11933.6|11931.6|11936.2|11934.2|11933.6|11931.6|16
1653559400000|2022-05-26 10:03:20|11933.7|11931.7|11935.6|11933.6|11936.6|11934.6|11933.6|11931.6|37
1653559410000|2022-05-26 10:03:30|11935.5|11933.5|11934.6|11932.6|11935.9|11933.9|11933.9|11931.9|12
1653559420000|2022-05-26 10:03:40|11934|11932|11937.1|11935.1|11937.7|11935.7|11933.9|11931.9|25
1653559430000|2022-05-26 10:03:50|11937.5|11935.5|11938.2|11936.2|11939.2|11937.2|11937.2|11935.2|25
1653559440000|2022-05-26 10:04:00|11938.1|11936.1|11936.5|11934.5|11938.1|11936.1|11935.6|11933.6|15
1653559450000|2022-05-26 10:04:10|11936.4|11934.4|11938|11936|11938.1|11936.1|11936.1|11934.1|13
1653559460000|2022-05-26 10:04:20|11938.1|11936.1|11938.9|11936.9|11940|11938|11937.1|11935.1|27
1653559470000|2022-05-26 10:04:30|11939|11937|11940.5|11938.5|11941|11939|11938.7|11936.7|28
1653559480000|2022-05-26 10:04:40|11940.6|11938.6|11941.2|11939.2|11941.5|11939.5|11940|11938|31
1653559490000|2022-05-26 10:04:50|11941.4|11939.4|11940.9|11938.9|11941.9|11939.9|11940.7|11938.7|14
1653559500000|2022-05-26 10:05:00|11940.7|11938.7|11941.2|11939.2|11941.7|11939.7|11940.7|11938.7|14
1653559510000|2022-05-26 10:05:10|11941.4|11939.4|11941|11939|11942.7|11940.7|11941|11939|11
1653559520000|2022-05-26 10:05:20|11941.2|11939.2|11939.5|11937.5|11941.7|11939.7|11939.2|11937.2|26
1653559530000|2022-05-26 10:05:30|11939.4|11937.4|11940.7|11938.7|11942|11940|11939|11937|24
1653559540000|2022-05-26 10:05:40|11941.1|11939.1|11940.5|11938.5|11941.1|11939.1|11939.2|11937.2|16
1653559550000|2022-05-26 10:05:50|11940.6|11938.6|11940.2|11938.2|11941.4|11939.4|11940.1|11938.1|10
1653559560000|2022-05-26 10:06:00|11940.1|11938.1|11939|11937|11940.1|11938.1|11938.5|11936.5|14
1653559570000|2022-05-26 10:06:10|11939.1|11937.1|11940.6|11938.6|11940.7|11938.7|11939.1|11937.1|20
1653559580000|2022-05-26 10:06:20|11940.5|11938.5|11940.5|11938.5|11940.9|11938.9|11940.2|11938.2|15
1653559590000|2022-05-26 10:06:30|11940.4|11938.4|11941.5|11939.5|11942.6|11940.6|11940.2|11938.2|55
1653559600000|2022-05-26 10:06:40|11941.6|11939.6|11941.1|11939.1|11941.6|11939.6|11940.7|11938.7|10
1653559610000|2022-05-26 10:06:50|11941|11939|11940|11938|11941.4|11939.4|11939.5|11937.5|11
1653559620000|2022-05-26 10:07:00|11940.1|11938.1|11937.7|11935.7|11940.1|11938.1|11937.5|11935.5|36
1653559630000|2022-05-26 10:07:10|11937.9|11935.9|11938.9|11936.9|11939|11937|11937.1|11935.1|17
1653559640000|2022-05-26 10:07:20|11939|11937|11941.7|11939.7|11942|11940|11938.9|11936.9|22
1653559650000|2022-05-26 10:07:30|11941.5|11939.5|11941.4|11939.4|11941.9|11939.9|11940.9|11938.9|30
1653559660000|2022-05-26 10:07:40|11941.5|11939.5|11944|11942|11944.4|11942.4|11941.5|11939.5|83
1653559670000|2022-05-26 10:07:50|11943.9|11941.9|11943.5|11941.5|11944.9|11942.9|11942.7|11940.7|45
1653559680000|2022-05-26 10:08:00|11943.6|11941.6|11944.5|11942.5|11944.6|11942.6|11943.6|11941.6|26
1653559690000|2022-05-26 10:08:10|11944.6|11942.6|11945.5|11943.5|11946.4|11944.4|11944.6|11942.6|78
1653559700000|2022-05-26 10:08:20|11945.4|11943.4|11943.7|11941.7|11945.9|11943.9|11943.5|11941.5|36
1653559710000|2022-05-26 10:08:30|11943.6|11941.6|11942.6|11940.6|11943.7|11941.7|11942.1|11940.1|22
1653559720000|2022-05-26 10:08:40|11942.7|11940.7|11945.6|11943.6|11945.6|11943.6|11942.7|11940.7|39
1653559730000|2022-05-26 10:08:50|11945.1|11943.1|11946.9|11944.9|11947.1|11945.1|11945.1|11943.1|31
1653559740000|2022-05-26 10:09:00|11946.4|11944.4|11947.7|11945.7|11948.4|11946.4|11946.1|11944.1|75
1653559750000|2022-05-26 10:09:10|11947.6|11945.6|11945.9|11943.9|11947.7|11945.7|11945.4|11943.4|28
1653559760000|2022-05-26 10:09:20|11945.7|11943.7|11947.9|11945.9|11947.9|11945.9|11944.7|11942.7|19
1653559770000|2022-05-26 10:09:30|11947.7|11945.7|11949.6|11947.6|11951.7|11949.7|11947.5|11945.5|78
1653559780000|2022-05-26 10:09:40|11949.2|11947.2|11951.1|11949.1|11951.5|11949.5|11949|11947|65
1653559790000|2022-05-26 10:09:50|11951.4|11949.4|11952.7|11950.7|11952.7|11950.7|11950.6|11948.6|31
1653559800000|2022-05-26 10:10:00|11954.4|11952.4|11950.4|11948.4|11954.4|11952.4|11949.6|11947.6|64
1653559810000|2022-05-26 10:10:10|11950.1|11948.1|11951.5|11949.5|11951.5|11949.5|11949.6|11947.6|31
1653559820000|2022-05-26 10:10:20|11951.2|11949.2|11948.9|11946.9|11951.4|11949.4|11948.1|11946.1|35
1653559830000|2022-05-26 10:10:30|11948.6|11946.6|11949.1|11947.1|11949.1|11947.1|11947.1|11945.1|50
1653559840000|2022-05-26 10:10:40|11949.2|11947.2|11950.1|11948.1|11950.2|11948.2|11949.1|11947.1|16
1653559850000|2022-05-26 10:10:50|11950|11948|11948.5|11946.5|11950|11948|11948.4|11946.4|19
1653559860000|2022-05-26 10:11:00|11948.4|11946.4|11948.1|11946.1|11948.6|11946.6|11947.9|11945.9|10
1653559870000|2022-05-26 10:11:10|11948|11946|11948.5|11946.5|11949.1|11947.1|11947.9|11945.9|25
1653559880000|2022-05-26 10:11:20|11948.6|11946.6|11949|11947|11949.1|11947.1|11948.4|11946.4|17
1653559890000|2022-05-26 10:11:30|11948.9|11946.9|11947.7|11945.7|11948.9|11946.9|11947.6|11945.6|11
1653559900000|2022-05-26 10:11:40|11947.6|11945.6|11945.6|11943.6|11948.1|11946.1|11945.5|11943.5|30
1653559910000|2022-05-26 10:11:50|11945.5|11943.5|11946.4|11944.4|11946.7|11944.7|11945|11943|22
1653559920000|2022-05-26 10:12:00|11946.2|11944.2|11943.6|11941.6|11946.4|11944.4|11943.6|11941.6|19
1653559930000|2022-05-26 10:12:10|11943.7|11941.7|11943.9|11941.9|11944.5|11942.5|11943.2|11941.2|32
1653559940000|2022-05-26 10:12:20|11943.7|11941.7|11942|11940|11943.7|11941.7|11941.6|11939.6|28
1653559950000|2022-05-26 10:12:30|11941.9|11939.9|11941.4|11939.4|11942.6|11940.6|11941.2|11939.2|15
1653559960000|2022-05-26 10:12:40|11941.2|11939.2|11940|11938|11941.2|11939.2|11939.9|11937.9|24
1653559970000|2022-05-26 10:12:50|11939.6|11937.6|11937.4|11935.4|11939.9|11937.9|11935.9|11933.9|78
1653559980000|2022-05-26 10:13:00|11937.2|11935.2|11935.4|11933.4|11938.1|11936.1|11935.4|11933.4|58
1653559990000|2022-05-26 10:13:10|11935.5|11933.5|11935.6|11933.6|11935.7|11933.7|11932.7|11930.7|96
1653560000000|2022-05-26 10:13:20|11936.5|11934.5|11937|11935|11937.7|11935.7|11936.1|11934.1|31
1653560010000|2022-05-26 10:13:30|11936.4|11934.4|11935.4|11933.4|11936.5|11934.5|11935|11933|15
1653560020000|2022-05-26 10:13:40|11935.6|11933.6|11935.9|11933.9|11936.6|11934.6|11935.6|11933.6|22
1653560030000|2022-05-26 10:13:50|11935.7|11933.7|11935.1|11933.1|11935.9|11933.9|11934.7|11932.7|25
1653560040000|2022-05-26 10:14:00|11935|11933|11933.7|11931.7|11935|11933|11933.6|11931.6|9
1653560050000|2022-05-26 10:14:10|11933.6|11931.6|11934.6|11932.6|11934.7|11932.7|11933.5|11931.5|30
1653560060000|2022-05-26 10:14:20|11934.7|11932.7|11934.5|11932.5|11934.7|11932.7|11934.1|11932.1|1
1653560070000|2022-05-26 10:14:30|11936.2|11934.2|11936.9|11934.9|11937|11935|11935.9|11933.9|29
1653560080000|2022-05-26 10:14:40|11936.7|11934.7|11936.9|11934.9|11937.2|11935.2|11936.6|11934.6|20
1653560090000|2022-05-26 10:14:50|11937|11935|11936.1|11934.1|11937.1|11935.1|11936|11934|6
1653560100000|2022-05-26 10:15:00|11936|11934|11931.6|11929.6|11936|11934|11931.1|11929.1|47
1653560110000|2022-05-26 10:15:10|11931.7|11929.7|11931.9|11929.9|11932.9|11930.9|11931.6|11929.6|25
1653560120000|2022-05-26 10:15:20|11932|11930|11929.6|11927.6|11932|11930|11929.4|11927.4|72
1653560130000|2022-05-26 10:15:30|11929.7|11927.7|11928.5|11926.5|11929.7|11927.7|11928.5|11926.5|44
1653560140000|2022-05-26 10:15:40|11928.6|11926.6|11927.5|11925.5|11929|11927|11927.2|11925.2|68
1653560150000|2022-05-26 10:15:50|11927.6|11925.6|11926|11924|11927.6|11925.6|11925.9|11923.9|74
1653560160000|2022-05-26 10:16:00|11926.1|11924.1|11929.1|11927.1|11930.2|11928.2|11925|11923|102
1653560170000|2022-05-26 10:16:10|11929|11927|11929.9|11927.9|11931.1|11929.1|11928.9|11926.9|70
1653560180000|2022-05-26 10:16:20|11930|11928|11929.7|11927.7|11930.5|11928.5|11929.6|11927.6|12
1653560190000|2022-05-26 10:16:30|11930.9|11928.9|11931.4|11929.4|11931.5|11929.5|11930.1|11928.1|38
1653560200000|2022-05-26 10:16:40|11931.1|11929.1|11930.9|11928.9|11931.4|11929.4|11930.5|11928.5|6
1653560210000|2022-05-26 10:16:50|11931|11929|11930.2|11928.2|11931.2|11929.2|11930|11928|10
1653560220000|2022-05-26 10:17:00|11930.1|11928.1|11928.7|11926.7|11930.1|11928.1|11928.4|11926.4|19
1653560230000|2022-05-26 10:17:10|11928.6|11926.6|11928.2|11926.2|11928.7|11926.7|11927.6|11925.6|27
1653560240000|2022-05-26 10:17:20|11928.4|11926.4|11928.4|11926.4|11928.4|11926.4|11927.6|11925.6|9
1653560250000|2022-05-26 10:17:30|11927.6|11925.6|11928.5|11926.5|11928.6|11926.6|11927.2|11925.2|18
1653560260000|2022-05-26 10:17:40|11928.6|11926.6|11927.6|11925.6|11929.5|11927.5|11927.6|11925.6|20
1653560270000|2022-05-26 10:17:50|11927.4|11925.4|11927.4|11925.4|11927.7|11925.7|11926.4|11924.4|42
1653560280000|2022-05-26 10:18:00|11927.2|11925.2|11924.9|11922.9|11927.2|11925.2|11923.1|11921.1|63
1653560290000|2022-05-26 10:18:10|11925|11923|11923.9|11921.9|11925|11923|11923|11921|56
1653560300000|2022-05-26 10:18:20|11924|11922|11924.6|11922.6|11925|11923|11923.4|11921.4|17
1653560310000|2022-05-26 10:18:30|11924.7|11922.7|11924.4|11922.4|11925.1|11923.1|11923.6|11921.6|26
1653560320000|2022-05-26 10:18:40|11924.1|11922.1|11923.4|11921.4|11924.1|11922.1|11923|11921|11
1653560330000|2022-05-26 10:18:50|11923.5|11921.5|11922.9|11920.9|11923.6|11921.6|11922.9|11920.9|15
1653560340000|2022-05-26 10:19:00|11923|11921|11923.7|11921.7|11923.7|11921.7|11922.9|11920.9|21
1653560350000|2022-05-26 10:19:10|11923.9|11921.9|11923.2|11921.2|11924.1|11922.1|11923.2|11921.2|12
1653560360000|2022-05-26 10:19:20|11923.6|11921.6|11924.4|11922.4|11925.4|11923.4|11923.6|11921.6|12
1653560370000|2022-05-26 10:19:30|11924.2|11922.2|11924|11922|11924.4|11922.4|11923.7|11921.7|8
1653560380000|2022-05-26 10:19:40|11924.1|11922.1|11924.4|11922.4|11925.5|11923.5|11924.1|11922.1|12
1653560390000|2022-05-26 10:19:50|11924.5|11922.5|11926.1|11924.1|11926.1|11924.1|11924.4|11922.4|22
1653560400000|2022-05-26 10:20:00|11926|11924|11925.2|11923.2|11926.2|11924.2|11925.1|11923.1|26
1653560410000|2022-05-26 10:20:10|11925.1|11923.1|11923.6|11921.6|11925.1|11923.1|11923.4|11921.4|20
1653560420000|2022-05-26 10:20:20|11923.7|11921.7|11922.9|11920.9|11923.7|11921.7|11922.7|11920.7|8
1653560430000|2022-05-26 10:20:30|11923.6|11921.6|11923.7|11921.7|11924.2|11922.2|11923.5|11921.5|15
1653560440000|2022-05-26 10:20:40|11923.9|11921.9|11925.1|11923.1|11925.1|11923.1|11923.6|11921.6|4
1653560450000|2022-05-26 10:20:50|11925.9|11923.9|11927.5|11925.5|11927.5|11925.5|11925.1|11923.1|58
1653560460000|2022-05-26 10:21:00|11927.6|11925.6|11927.9|11925.9|11928.5|11926.5|11926.7|11924.7|34
1653560470000|2022-05-26 10:21:10|11927.7|11925.7|11930|11928|11930.5|11928.5|11927.6|11925.6|54
1653560480000|2022-05-26 10:21:20|11929.6|11927.6|11928.9|11926.9|11929.6|11927.6|11928.6|11926.6|11
1653560490000|2022-05-26 10:21:30|11928.7|11926.7|11928.9|11926.9|11928.9|11926.9|11927.1|11925.1|24
1653560500000|2022-05-26 10:21:40|11928.7|11926.7|11930.1|11928.1|11930.1|11928.1|11928.4|11926.4|9
1653560510000|2022-05-26 10:21:50|11930.4|11928.4|11930.5|11928.5|11931.1|11929.1|11930.1|11928.1|24
1653560520000|2022-05-26 10:22:00|11930.4|11928.4|11929.9|11927.9|11930.6|11928.6|11929.9|11927.9|8
1653560530000|2022-05-26 10:22:10|11929.4|11927.4|11927.7|11925.7|11929.4|11927.4|11927.1|11925.1|22
1653560540000|2022-05-26 10:22:20|11927.9|11925.9|11926.7|11924.7|11927.9|11925.9|11925|11923|31
1653560550000|2022-05-26 10:22:30|11926.1|11924.1|11926.2|11924.2|11926.4|11924.4|11925.6|11923.6|11
1653560560000|2022-05-26 10:22:40|11926|11924|11926.4|11924.4|11926.6|11924.6|11926|11924|10
1653560570000|2022-05-26 10:22:50|11926.2|11924.2|11927.1|11925.1|11927.2|11925.2|11925.6|11923.6|13
1653560580000|2022-05-26 10:23:00|11926.9|11924.9|11928.6|11926.6|11928.7|11926.7|11926.2|11924.2|25
1653560590000|2022-05-26 10:23:10|11928.1|11926.1|11929.5|11927.5|11929.5|11927.5|11926.9|11924.9|41
1653560600000|2022-05-26 10:23:20|11929.1|11927.1|11929.6|11927.6|11929.6|11927.6|11927.6|11925.6|17
1653560610000|2022-05-26 10:23:30|11929.2|11927.2|11929.2|11927.2|11930|11928|11928.9|11926.9|16
1653560620000|2022-05-26 10:23:40|11929.1|11927.1|11928.4|11926.4|11929.1|11927.1|11928.4|11926.4|4
1653560630000|2022-05-26 10:23:50|11928.5|11926.5|11928.5|11926.5|11929.2|11927.2|11928.2|11926.2|1
1653560640000|2022-05-26 10:24:00|11928.6|11926.6|11928.2|11926.2|11928.9|11926.9|11928.2|11926.2|17
1653560650000|2022-05-26 10:24:10|11928.4|11926.4|11930.4|11928.4|11930.6|11928.6|11928|11926|25
1653560660000|2022-05-26 10:24:20|11930.2|11928.2|11930.5|11928.5|11930.7|11928.7|11930.1|11928.1|6
1653560670000|2022-05-26 10:24:30|11930.6|11928.6|11929.2|11927.2|11930.6|11928.6|11929.1|11927.1|4
1653560680000|2022-05-26 10:24:40|11929.1|11927.1|11928|11926|11929.5|11927.5|11928|11926|19
1653560690000|2022-05-26 10:24:50|11927.9|11925.9|11927.5|11925.5|11927.9|11925.9|11927.2|11925.2|8
1653560700000|2022-05-26 10:25:00|11927.4|11925.4|11926.5|11924.5|11928.4|11926.4|11926.4|11924.4|22
1653560710000|2022-05-26 10:25:10|11926.6|11924.6|11926.1|11924.1|11926.6|11924.6|11925.1|11923.1|20
1653560720000|2022-05-26 10:25:20|11925.6|11923.6|11927.4|11925.4|11928|11926|11925.5|11923.5|18
1653560730000|2022-05-26 10:25:30|11927.2|11925.2|11927.6|11925.6|11927.9|11925.9|11927.2|11925.2|6
1653560740000|2022-05-26 10:25:40|11927.5|11925.5|11926.4|11924.4|11927.5|11925.5|11926.1|11924.1|6
1653560750000|2022-05-26 10:25:50|11926.2|11924.2|11926|11924|11926.5|11924.5|11925.6|11923.6|1
1653560760000|2022-05-26 10:26:00|11926.2|11924.2|11927.6|11925.6|11927.6|11925.6|11926.1|11924.1|5
1653560770000|2022-05-26 10:26:10|11928.2|11926.2|11928.4|11926.4|11928.4|11926.4|11928|11926|9
1653560780000|2022-05-26 10:26:20|11928.6|11926.6|11930.1|11928.1|11930.5|11928.5|11928.4|11926.4|11
1653560790000|2022-05-26 10:26:30|11930.2|11928.2|11929.4|11927.4|11932.1|11930.1|11929.4|11927.4|45
1653560800000|2022-05-26 10:26:40|11929.2|11927.2|11928|11926|11930.1|11928.1|11927.9|11925.9|36
1653560810000|2022-05-26 10:26:50|11927.6|11925.6|11929|11927|11930.1|11928.1|11927.5|11925.5|24
1653560820000|2022-05-26 10:27:00|11929.1|11927.1|11929|11927|11929.9|11927.9|11928.1|11926.1|4
1653560830000|2022-05-26 10:27:10|11928.9|11926.9|11929.2|11927.2|11929.7|11927.7|11928.4|11926.4|7
1653560840000|2022-05-26 10:27:20|11928.4|11926.4|11929.4|11927.4|11929.5|11927.5|11928.1|11926.1|9
1653560850000|2022-05-26 10:27:30|11929.5|11927.5|11928.6|11926.6|11929.9|11927.9|11928.6|11926.6|7
1653560860000|2022-05-26 10:27:40|11928.2|11926.2|11927.1|11925.1|11928.9|11926.9|11926.4|11924.4|25
1653560870000|2022-05-26 10:27:50|11926.7|11924.7|11926.9|11924.9|11927.5|11925.5|11926.6|11924.6|35
1653560880000|2022-05-26 10:28:00|11927.2|11925.2|11923.9|11921.9|11927.4|11925.4|11923.9|11921.9|30
1653560890000|2022-05-26 10:28:10|11924|11922|11923.6|11921.6|11924.9|11922.9|11923.6|11921.6|31
1653560900000|2022-05-26 10:28:20|11923.9|11921.9|11923.1|11921.1|11923.9|11921.9|11922.1|11920.1|41
1653560910000|2022-05-26 10:28:30|11923|11921|11922.1|11920.1|11923.2|11921.2|11922|11920|27
1653560920000|2022-05-26 10:28:40|11921.6|11919.6|11921.6|11919.6|11921.6|11919.6|11920.5|11918.5|49
1653560930000|2022-05-26 10:28:50|11921.7|11919.7|11925|11923|11925|11923|11921.6|11919.6|51
1653560940000|2022-05-26 10:29:00|11924.9|11922.9|11924.2|11922.2|11925.6|11923.6|11923.2|11921.2|17
1653560950000|2022-05-26 10:29:10|11924.1|11922.1|11923.4|11921.4|11924.6|11922.6|11923.4|11921.4|9
1653560960000|2022-05-26 10:29:20|11923.5|11921.5|11923.7|11921.7|11923.9|11921.9|11923.1|11921.1|8
1653560970000|2022-05-26 10:29:30|11923.6|11921.6|11923.5|11921.5|11923.7|11921.7|11923.2|11921.2|3
1653560980000|2022-05-26 10:29:40|11923.4|11921.4|11923.6|11921.6|11923.7|11921.7|11923.4|11921.4|6
1653560990000|2022-05-26 10:29:50|11923.5|11921.5|11921.7|11919.7|11923.6|11921.6|11921.6|11919.6|37
1653561000000|2022-05-26 10:30:00|11921.5|11919.5|11921.1|11919.1|11921.7|11919.7|11920.7|11918.7|17
1653561010000|2022-05-26 10:30:10|11921|11919|11922.2|11920.2|11922.4|11920.4|11920.9|11918.9|13
1653561020000|2022-05-26 10:30:20|11922.4|11920.4|11922.6|11920.6|11923|11921|11922.4|11920.4|8
1653561030000|2022-05-26 10:30:30|11922.7|11920.7|11922.4|11920.4|11923|11921|11922.2|11920.2|15
1653561040000|2022-05-26 10:30:40|11922.2|11920.2|11924.6|11922.6|11924.7|11922.7|11921.9|11919.9|29
1653561050000|2022-05-26 10:30:50|11924.5|11922.5|11922.7|11920.7|11924.5|11922.5|11922.6|11920.6|10
1653561060000|2022-05-26 10:31:00|11923|11921|11923.6|11921.6|11923.6|11921.6|11922.7|11920.7|7
1653561070000|2022-05-26 10:31:10|11923.9|11921.9|11924.1|11922.1|11924.6|11922.6|11923.1|11921.1|15
1653561080000|2022-05-26 10:31:20|11924.2|11922.2|11920.9|11918.9|11924.2|11922.2|11920.9|11918.9|23
1653561090000|2022-05-26 10:31:30|11920.7|11918.7|11920.1|11918.1|11920.9|11918.9|11919|11917|30
1653561100000|2022-05-26 10:31:40|11920|11918|11919.7|11917.7|11920.7|11918.7|11919.7|11917.7|30
1653561110000|2022-05-26 10:31:50|11919.6|11917.6|11919.6|11917.6|11920.1|11918.1|11919.1|11917.1|14
1653561120000|2022-05-26 10:32:00|11919.9|11917.9|11922.6|11920.6|11922.7|11920.7|11919.7|11917.7|32
1653561130000|2022-05-26 10:32:10|11922|11920|11921.4|11919.4|11922.5|11920.5|11920.9|11918.9|21
1653561140000|2022-05-26 10:32:20|11921.1|11919.1|11922.7|11920.7|11923|11921|11921|11919|27
1653561150000|2022-05-26 10:32:30|11923.4|11921.4|11920|11918|11923.4|11921.4|11919.9|11917.9|35
1653561160000|2022-05-26 10:32:40|11920.1|11918.1|11919|11917|11920.9|11918.9|11918.9|11916.9|20
1653561170000|2022-05-26 10:32:50|11918.9|11916.9|11920.4|11918.4|11920.9|11918.9|11917.6|11915.6|67
1653561180000|2022-05-26 10:33:00|11920.5|11918.5|11919.6|11917.6|11920.6|11918.6|11919.6|11917.6|13
1653561190000|2022-05-26 10:33:10|11919.7|11917.7|11918.6|11916.6|11919.7|11917.7|11918.6|11916.6|2
1653561200000|2022-05-26 10:33:20|11918.5|11916.5|11917.5|11915.5|11918.7|11916.7|11917.5|11915.5|17
1653561210000|2022-05-26 10:33:30|11917.6|11915.6|11918.1|11916.1|11918.6|11916.6|11917.6|11915.6|26
1653561220000|2022-05-26 10:33:40|11918|11916|11918.2|11916.2|11918.2|11916.2|11916.6|11914.6|24
1653561230000|2022-05-26 10:33:50|11918.1|11916.1|11915.4|11913.4|11920.7|11918.7|11914.1|11912.1|88
1653561240000|2022-05-26 10:34:00|11915.5|11913.5|11916.4|11914.4|11917.5|11915.5|11915.4|11913.4|37
1653561250000|2022-05-26 10:34:10|11916.5|11914.5|11920|11918|11920.5|11918.5|11916.5|11914.5|52
1653561260000|2022-05-26 10:34:20|11919.9|11917.9|11919.4|11917.4|11920|11918|11918.7|11916.7|15
1653561270000|2022-05-26 10:34:30|11919.5|11917.5|11919.7|11917.7|11921.9|11919.9|11919.5|11917.5|22
1653561280000|2022-05-26 10:34:40|11919.6|11917.6|11919.6|11917.6|11920.9|11918.9|11919.4|11917.4|13
1653561290000|2022-05-26 10:34:50|11919.7|11917.7|11919.7|11917.7|11920.7|11918.7|11919.6|11917.6|12
1653561300000|2022-05-26 10:35:00|11919.6|11917.6|11919.7|11917.7|11921.2|11919.2|11919.4|11917.4|12
1653561310000|2022-05-26 10:35:10|11919.9|11917.9|11919.6|11917.6|11920.4|11918.4|11919.5|11917.5|7
1653561320000|2022-05-26 10:35:20|11919.5|11917.5|11919.5|11917.5|11920.2|11918.2|11918.9|11916.9|13
1653561330000|2022-05-26 10:35:30|11920.1|11918.1|11918.7|11916.7|11920.2|11918.2|11918.4|11916.4|9
1653561340000|2022-05-26 10:35:40|11919|11917|11918.1|11916.1|11919|11917|11918.1|11916.1|5
1653561350000|2022-05-26 10:35:50|11918.2|11916.2|11918|11916|11918.2|11916.2|11915.7|11913.7|19
1653561360000|2022-05-26 10:36:00|11918.2|11916.2|11920|11918|11920.5|11918.5|11917.5|11915.5|10
1653561370000|2022-05-26 10:36:10|11920.1|11918.1|11921.5|11919.5|11921.5|11919.5|11920.1|11918.1|18
1653561380000|2022-05-26 10:36:20|11921.6|11919.6|11921.2|11919.2|11922|11920|11920.9|11918.9|11
1653561390000|2022-05-26 10:36:30|11921.5|11919.5|11921.4|11919.4|11921.7|11919.7|11921.2|11919.2|2
1653561400000|2022-05-26 10:36:40|11921.2|11919.2|11918.4|11916.4|11921.5|11919.5|11917.6|11915.6|29
1653561410000|2022-05-26 10:36:50|11918.2|11916.2|11918.7|11916.7|11919|11917|11918.2|11916.2|12
1653561420000|2022-05-26 10:37:00|11918.9|11916.9|11918.7|11916.7|11918.9|11916.9|11918.6|11916.6|2
1653561430000|2022-05-26 10:37:10|11918.6|11916.6|11918|11916|11918.7|11916.7|11917.2|11915.2|11
1653561440000|2022-05-26 10:37:20|11917.9|11915.9|11919|11917|11919|11917|11917.5|11915.5|2
1653561450000|2022-05-26 10:37:30|11919.1|11917.1|11920.4|11918.4|11920.4|11918.4|11919.1|11917.1|14
1653561460000|2022-05-26 10:37:40|11920.2|11918.2|11919.9|11917.9|11920.4|11918.4|11919.7|11917.7|7
1653561470000|2022-05-26 10:37:50|11919.7|11917.7|11919.5|11917.5|11920.5|11918.5|11919|11917|13
1653561480000|2022-05-26 10:38:00|11919.2|11917.2|11919.5|11917.5|11919.9|11917.9|11919|11917|8
1653561490000|2022-05-26 10:38:10|11919.6|11917.6|11917.7|11915.7|11919.7|11917.7|11916.9|11914.9|22
1653561500000|2022-05-26 10:38:20|11917.2|11915.2|11917.5|11915.5|11918.4|11916.4|11916.9|11914.9|23
1653561510000|2022-05-26 10:38:30|11917.4|11915.4|11917.4|11915.4|11917.7|11915.7|11916.9|11914.9|5
1653561520000|2022-05-26 10:38:40|11917.1|11915.1|11917.7|11915.7|11917.9|11915.9|11917|11915|7
1653561530000|2022-05-26 10:38:50|11917.6|11915.6|11916.6|11914.6|11917.6|11915.6|11916.5|11914.5|15
1653561540000|2022-05-26 10:39:00|11916.7|11914.7|11916.5|11914.5|11917|11915|11915.4|11913.4|24
1653561550000|2022-05-26 10:39:10|11916.6|11914.6|11918.9|11916.9|11919|11917|11916.6|11914.6|16
1653561560000|2022-05-26 10:39:20|11919|11917|11917.4|11915.4|11919|11917|11917.2|11915.2|5
1653561570000|2022-05-26 10:39:30|11917.6|11915.6|11919.7|11917.7|11919.7|11917.7|11917.6|11915.6|16
1653561580000|2022-05-26 10:39:40|11919.9|11917.9|11919.9|11917.9|11920.2|11918.2|11919.4|11917.4|7
1653561590000|2022-05-26 10:39:50|11919.6|11917.6|11922.9|11920.9|11923|11921|11919.6|11917.6|49
1653561600000|2022-05-26 10:40:00|11922.7|11920.7|11923|11921|11923.6|11921.6|11922|11920|33
1653561610000|2022-05-26 10:40:10|11922.9|11920.9|11921.9|11919.9|11923.4|11921.4|11920.9|11918.9|16
1653561620000|2022-05-26 10:40:20|11921.7|11919.7|11920.1|11918.1|11921.9|11919.9|11920|11918|10
1653561630000|2022-05-26 10:40:30|11919.9|11917.9|11922.2|11920.2|11922.2|11920.2|11919.7|11917.7|8
1653561640000|2022-05-26 10:40:40|11922.4|11920.4|11922.9|11920.9|11922.9|11920.9|11922|11920|15
1653561650000|2022-05-26 10:40:50|11923|11921|11924.6|11922.6|11924.6|11922.6|11922.9|11920.9|39
1653561660000|2022-05-26 10:41:00|11924.7|11922.7|11923.7|11921.7|11925.5|11923.5|11923.7|11921.7|30
1653561670000|2022-05-26 10:41:10|11923.6|11921.6|11924.2|11922.2|11924.2|11922.2|11923.6|11921.6|4
1653561680000|2022-05-26 10:41:20|11924.6|11922.6|11921.1|11919.1|11925.4|11923.4|11920.1|11918.1|47
1653561690000|2022-05-26 10:41:30|11921|11919|11920|11918|11921|11919|11919.5|11917.5|26
1653561700000|2022-05-26 10:41:40|11919.9|11917.9|11921.5|11919.5|11921.7|11919.7|11919.9|11917.9|8
1653561710000|2022-05-26 10:41:50|11921.4|11919.4|11921.5|11919.5|11922|11920|11921.1|11919.1|16
1653561720000|2022-05-26 10:42:00|11921.6|11919.6|11921.5|11919.5|11921.9|11919.9|11921.2|11919.2|3
1653561730000|2022-05-26 10:42:10|11921.6|11919.6|11922|11920|11922.9|11920.9|11921.6|11919.6|9
1653561740000|2022-05-26 10:42:20|11921.9|11919.9|11920.6|11918.6|11922.2|11920.2|11920.5|11918.5|26
1653561750000|2022-05-26 10:42:30|11920.4|11918.4|11920.6|11918.6|11920.9|11918.9|11920|11918|5
1653561760000|2022-05-26 10:42:40|11920.5|11918.5|11920.2|11918.2|11920.5|11918.5|11919.5|11917.5|6
1653561770000|2022-05-26 10:42:50|11920.1|11918.1|11917.4|11915.4|11920.1|11918.1|11916.5|11914.5|46
1653561780000|2022-05-26 10:43:00|11917.5|11915.5|11917.7|11915.7|11918.6|11916.6|11917.5|11915.5|18
1653561790000|2022-05-26 10:43:10|11917.9|11915.9|11919.9|11917.9|11920.2|11918.2|11917.4|11915.4|29
1653561800000|2022-05-26 10:43:20|11920|11918|11922.4|11920.4|11922.5|11920.5|11919.6|11917.6|32
1653561810000|2022-05-26 10:43:30|11922.2|11920.2|11920.1|11918.1|11922.6|11920.6|11919.7|11917.7|11
1653561820000|2022-05-26 10:43:40|11920.2|11918.2|11920.7|11918.7|11920.9|11918.9|11920.2|11918.2|8
1653561830000|2022-05-26 10:43:50|11920.4|11918.4|11920.5|11918.5|11921|11919|11920.2|11918.2|1
1653561840000|2022-05-26 10:44:00|11920.4|11918.4|11920.1|11918.1|11920.5|11918.5|11919.5|11917.5|8
1653561850000|2022-05-26 10:44:10|11919.9|11917.9|11922.4|11920.4|11922.4|11920.4|11919.9|11917.9|9
1653561860000|2022-05-26 10:44:20|11922.5|11920.5|11923.5|11921.5|11923.6|11921.6|11922.5|11920.5|21
1653561870000|2022-05-26 10:44:30|11923.7|11921.7|11925.2|11923.2|11926|11924|11923.2|11921.2|15
1653561880000|2022-05-26 10:44:40|11925.4|11923.4|11924|11922|11925.9|11923.9|11923.7|11921.7|20
1653561890000|2022-05-26 10:44:50|11924.1|11922.1|11925|11923|11925.9|11923.9|11924|11922|28
1653561900000|2022-05-26 10:45:00|11925.2|11923.2|11926.7|11924.7|11927.6|11925.6|11925.1|11923.1|36
1653561910000|2022-05-26 10:45:10|11926.6|11924.6|11924.9|11922.9|11926.9|11924.9|11924.7|11922.7|18
1653561920000|2022-05-26 10:45:20|11925|11923|11926.2|11924.2|11926.9|11924.9|11924.5|11922.5|23
1653561930000|2022-05-26 10:45:30|11926.5|11924.5|11925.5|11923.5|11926.6|11924.6|11924.4|11922.4|10
1653561940000|2022-05-26 10:45:40|11925.4|11923.4|11924.7|11922.7|11925.6|11923.6|11924.4|11922.4|17
1653561950000|2022-05-26 10:45:50|11924.6|11922.6|11923.7|11921.7|11924.7|11922.7|11923.4|11921.4|22
1653561960000|2022-05-26 10:46:00|11923.9|11921.9|11925.2|11923.2|11925.5|11923.5|11923.7|11921.7|6
1653561970000|2022-05-26 10:46:10|11925.4|11923.4|11924.2|11922.2|11925.4|11923.4|11921.9|11919.9|36
1653561980000|2022-05-26 10:46:20|11924.4|11922.4|11924.1|11922.1|11925|11923|11923.6|11921.6|2
1653561990000|2022-05-26 10:46:30|11924|11922|11924|11922|11924.1|11922.1|11923|11921|10
1653562000000|2022-05-26 10:46:40|11924.1|11922.1|11924|11922|11924.2|11922.2|11923.9|11921.9|10
1653562010000|2022-05-26 10:46:50|11924.1|11922.1|11923|11921|11924.1|11922.1|11922.7|11920.7|2
1653562020000|2022-05-26 10:47:00|11922.9|11920.9|11921.9|11919.9|11924|11922|11921.9|11919.9|26
1653562030000|2022-05-26 10:47:10|11922|11920|11922.4|11920.4|11922.9|11920.9|11921.6|11919.6|16
1653562040000|2022-05-26 10:47:20|11922.2|11920.2|11922.7|11920.7|11922.7|11920.7|11921.7|11919.7|3
1653562050000|2022-05-26 10:47:30|11922.6|11920.6|11921.6|11919.6|11922.6|11920.6|11921.2|11919.2|10
1653562060000|2022-05-26 10:47:40|11921.5|11919.5|11921.1|11919.1|11921.7|11919.7|11920.7|11918.7|5
1653562070000|2022-05-26 10:47:50|11921.2|11919.2|11922|11920|11922|11920|11921.1|11919.1|4
1653562080000|2022-05-26 10:48:00|11921.4|11919.4|11924|11922|11924.2|11922.2|11921.4|11919.4|15
1653562090000|2022-05-26 10:48:10|11924.1|11922.1|11924.2|11922.2|11924.6|11922.6|11924|11922|1
1653562100000|2022-05-26 10:48:20|11924.4|11922.4|11923.9|11921.9|11924.6|11922.6|11922.5|11920.5|44
1653562110000|2022-05-26 10:48:30|11923.7|11921.7|11923.6|11921.6|11923.7|11921.7|11922.9|11920.9|9
1653562120000|2022-05-26 10:48:40|11923.5|11921.5|11923|11921|11923.5|11921.5|11922.6|11920.6|2
1653562130000|2022-05-26 10:48:50|11924|11922|11924.9|11922.9|11924.9|11922.9|11923.9|11921.9|10
1653562140000|2022-05-26 10:49:00|11924.7|11922.7|11925|11923|11925.5|11923.5|11924.6|11922.6|11
1653562150000|2022-05-26 10:49:10|11924.5|11922.5|11924.5|11922.5|11924.7|11922.7|11924.2|11922.2|1
1653562160000|2022-05-26 10:49:20|11924.6|11922.6|11925.5|11923.5|11925.5|11923.5|11924.6|11922.6|4
1653562170000|2022-05-26 10:49:30|11925.6|11923.6|11928.2|11926.2|11928.5|11926.5|11925.6|11923.6|25
1653562180000|2022-05-26 10:49:40|11928.6|11926.6|11927.6|11925.6|11928.7|11926.7|11927.2|11925.2|16
1653562190000|2022-05-26 10:49:50|11927.7|11925.7|11929.1|11927.1|11930.4|11928.4|11927.7|11925.7|40
1653562200000|2022-05-26 10:50:00|11929.4|11927.4|11932.4|11930.4|11932.7|11930.7|11929.4|11927.4|25
1653562210000|2022-05-26 10:50:10|11932.5|11930.5|11932.6|11930.6|11933.4|11931.4|11932|11930|51
1653562220000|2022-05-26 10:50:20|11932.7|11930.7|11932.1|11930.1|11932.9|11930.9|11931.9|11929.9|17
1653562230000|2022-05-26 10:50:30|11932.2|11930.2|11930.5|11928.5|11932.6|11930.6|11930.2|11928.2|17
1653562240000|2022-05-26 10:50:40|11931|11929|11932.1|11930.1|11932.2|11930.2|11930.2|11928.2|14
1653562250000|2022-05-26 10:50:50|11932.2|11930.2|11933.9|11931.9|11934.4|11932.4|11932.2|11930.2|23
1653562260000|2022-05-26 10:51:00|11933.7|11931.7|11935|11933|11936.1|11934.1|11933.7|11931.7|38
1653562270000|2022-05-26 10:51:10|11935.2|11933.2|11937.1|11935.1|11937.1|11935.1|11935.2|11933.2|31
1653562280000|2022-05-26 10:51:20|11937.2|11935.2|11938.9|11936.9|11939.6|11937.6|11937.1|11935.1|56
1653562290000|2022-05-26 10:51:30|11938.7|11936.7|11943.6|11941.6|11944.2|11942.2|11938.1|11936.1|99
1653562300000|2022-05-26 10:51:40|11943.5|11941.5|11942.7|11940.7|11943.5|11941.5|11942|11940|28
1653562310000|2022-05-26 10:51:50|11943.1|11941.1|11943.4|11941.4|11944|11942|11942.4|11940.4|20
1653562320000|2022-05-26 10:52:00|11943.5|11941.5|11943.7|11941.7|11943.7|11941.7|11941.5|11939.5|37
1653562330000|2022-05-26 10:52:10|11943.5|11941.5|11945.1|11943.1|11945.5|11943.5|11943.5|11941.5|33
1653562340000|2022-05-26 10:52:20|11945.5|11943.5|11944.4|11942.4|11945.6|11943.6|11943.7|11941.7|39
1653562350000|2022-05-26 10:52:30|11944.2|11942.2|11944.9|11942.9|11944.9|11942.9|11944.2|11942.2|21
1653562360000|2022-05-26 10:52:40|11944.7|11942.7|11943.4|11941.4|11944.9|11942.9|11943.4|11941.4|15
1653562370000|2022-05-26 10:52:50|11943.5|11941.5|11943.1|11941.1|11943.5|11941.5|11943|11941|2
1653562380000|2022-05-26 10:53:00|11943.2|11941.2|11944.5|11942.5|11945.1|11943.1|11943.1|11941.1|27
1653562390000|2022-05-26 10:53:10|11944.7|11942.7|11943|11941|11945.1|11943.1|11942.9|11940.9|13
1653562400000|2022-05-26 10:53:20|11942.9|11940.9|11943.7|11941.7|11944.1|11942.1|11942.9|11940.9|8
1653562410000|2022-05-26 10:53:30|11943.5|11941.5|11943.5|11941.5|11943.6|11941.6|11943|11941|7
1653562420000|2022-05-26 10:53:40|11943.2|11941.2|11945.9|11943.9|11946.6|11944.6|11943.2|11941.2|65
1653562430000|2022-05-26 10:53:50|11945.7|11943.7|11947|11945|11947.4|11945.4|11945.6|11943.6|39
1653562440000|2022-05-26 10:54:00|11947.4|11945.4|11946.6|11944.6|11950.6|11948.6|11946.5|11944.5|95
1653562450000|2022-05-26 10:54:10|11946.4|11944.4|11947.4|11945.4|11947.7|11945.7|11946|11944|54
1653562460000|2022-05-26 10:54:20|11950.1|11948.1|11949.4|11947.4|11950.2|11948.2|11948.5|11946.5|50
1653562470000|2022-05-26 10:54:30|11949.6|11947.6|11948.4|11946.4|11949.6|11947.6|11948.2|11946.2|18
1653562480000|2022-05-26 10:54:40|11948.2|11946.2|11947|11945|11949.2|11947.2|11947|11945|18
1653562490000|2022-05-26 10:54:50|11946.9|11944.9|11945.4|11943.4|11947.1|11945.1|11945.4|11943.4|21
1653562500000|2022-05-26 10:55:00|11945.2|11943.2|11946.5|11944.5|11946.6|11944.6|11945.2|11943.2|22
1653562510000|2022-05-26 10:55:10|11946.4|11944.4|11946.6|11944.6|11946.6|11944.6|11944.6|11942.6|21
1653562520000|2022-05-26 10:55:20|11946.5|11944.5|11942.6|11940.6|11946.6|11944.6|11942.1|11940.1|49
1653562530000|2022-05-26 10:55:30|11942.4|11940.4|11942.1|11940.1|11942.7|11940.7|11941.6|11939.6|14
1653562540000|2022-05-26 10:55:40|11942|11940|11944|11942|11944|11942|11940.9|11938.9|36
1653562550000|2022-05-26 10:55:50|11943.5|11941.5|11946|11944|11946|11944|11942.6|11940.6|23
1653562560000|2022-05-26 10:56:00|11945.9|11943.9|11947.2|11945.2|11948.5|11946.5|11945.6|11943.6|28
1653562570000|2022-05-26 10:56:10|11947.4|11945.4|11952.5|11950.5|11955.2|11953.2|11947.2|11945.2|120
1653562580000|2022-05-26 10:56:20|11952.1|11950.1|11958.6|11956.6|11959|11957|11952.1|11950.1|175
1653562590000|2022-05-26 10:56:30|11959.5|11957.5|11958.2|11956.2|11961|11959|11957.6|11955.6|98
1653562600000|2022-05-26 10:56:40|11958.4|11956.4|11954.1|11952.1|11958.5|11956.5|11953.6|11951.6|37
1653562610000|2022-05-26 10:56:50|11954|11952|11956.4|11954.4|11957.1|11955.1|11954|11952|32
1653562620000|2022-05-26 10:57:00|11956.5|11954.5|11955|11953|11956.7|11954.7|11955|11953|26
1653562630000|2022-05-26 10:57:10|11954.9|11952.9|11951.6|11949.6|11955.4|11953.4|11951.5|11949.5|30
1653562640000|2022-05-26 10:57:20|11951.7|11949.7|11950.6|11948.6|11952.4|11950.4|11950.4|11948.4|34
1653562650000|2022-05-26 10:57:30|11950.7|11948.7|11951.4|11949.4|11951.6|11949.6|11950.2|11948.2|30
1653562660000|2022-05-26 10:57:40|11951.5|11949.5|11949.4|11947.4|11951.5|11949.5|11948.9|11946.9|31
1653562670000|2022-05-26 10:57:50|11949.1|11947.1|11949.1|11947.1|11949.1|11947.1|11948.1|11946.1|39
1653562680000|2022-05-26 10:58:00|11949.5|11947.5|11947.6|11945.6|11949.6|11947.6|11946.7|11944.7|54
1653562690000|2022-05-26 10:58:10|11947.5|11945.5|11946.9|11944.9|11947.5|11945.5|11946.9|11944.9|12
1653562700000|2022-05-26 10:58:20|11947.2|11945.2|11946.4|11944.4|11947.2|11945.2|11946.1|11944.1|24
1653562710000|2022-05-26 10:58:30|11946.1|11944.1|11945.1|11943.1|11946.4|11944.4|11944.6|11942.6|29
1653562720000|2022-05-26 10:58:40|11945|11943|11946.7|11944.7|11946.9|11944.9|11944.7|11942.7|30
1653562730000|2022-05-26 10:58:50|11947|11945|11947.9|11945.9|11948|11946|11945.7|11943.7|21
1653562740000|2022-05-26 10:59:00|11948|11946|11949.9|11947.9|11949.9|11947.9|11947.7|11945.7|10
1653562750000|2022-05-26 10:59:10|11950|11948|11951.2|11949.2|11951.2|11949.2|11949.4|11947.4|19
1653562760000|2022-05-26 10:59:20|11951.1|11949.1|11947.6|11945.6|11951.2|11949.2|11947.5|11945.5|14
1653562770000|2022-05-26 10:59:30|11947.2|11945.2|11945|11943|11947.4|11945.4|11944.7|11942.7|19
1653562780000|2022-05-26 10:59:40|11944.9|11942.9|11945.5|11943.5|11946.4|11944.4|11944.6|11942.6|14
1653562790000|2022-05-26 10:59:50|11945.2|11943.2|11945.5|11943.5|11945.5|11943.5|11944|11942|16
1653562800000|2022-05-26 11:00:00|11945.7|11943.7|11942.5|11940.5|11945.7|11943.7|11941.5|11939.5|78
1653562810000|2022-05-26 11:00:10|11942.4|11940.4|11942.5|11940.5|11943.5|11941.5|11941.6|11939.6|25
1653562820000|2022-05-26 11:00:20|11942.6|11940.6|11945.1|11943.1|11945.7|11943.7|11942.6|11940.6|22
1653562830000|2022-05-26 11:00:30|11945.6|11943.6|11942.9|11940.9|11945.7|11943.7|11942.2|11940.2|30
1653562840000|2022-05-26 11:00:40|11942.7|11940.7|11945.1|11943.1|11945.4|11943.4|11942.6|11940.6|46
1653562850000|2022-05-26 11:00:50|11944.9|11942.9|11944.9|11942.9|11945.1|11943.1|11943.5|11941.5|13
1653562860000|2022-05-26 11:01:00|11945.9|11943.9|11950.2|11948.2|11950.5|11948.5|11945.9|11943.9|36
1653562870000|2022-05-26 11:01:10|11950.1|11948.1|11949.5|11947.5|11950.7|11948.7|11947.9|11945.9|42
1653562880000|2022-05-26 11:01:20|11949.6|11947.6|11950.6|11948.6|11951.6|11949.6|11949.5|11947.5|42
1653562890000|2022-05-26 11:01:30|11950.4|11948.4|11950|11948|11950.6|11948.6|11949.1|11947.1|25
1653562900000|2022-05-26 11:01:40|11949.6|11947.6|11950.9|11948.9|11950.9|11948.9|11949.5|11947.5|26
1653562910000|2022-05-26 11:01:50|11950.7|11948.7|11953.2|11951.2|11953.7|11951.7|11950.6|11948.6|63
1653562920000|2022-05-26 11:02:00|11953.1|11951.1|11953.7|11951.7|11954.2|11952.2|11952.9|11950.9|17
1653562930000|2022-05-26 11:02:10|11953.6|11951.6|11962.6|11960.6|11962.6|11960.6|11953.5|11951.5|145
1653562940000|2022-05-26 11:02:20|11962.1|11960.1|11962.9|11960.9|11965.6|11963.6|11962.1|11960.1|137
1653562950000|2022-05-26 11:02:30|11962.6|11960.6|11963.4|11961.4|11967.1|11965.1|11961|11959|132
1653562960000|2022-05-26 11:02:40|11962.9|11960.9|11962.9|11960.9|11963.7|11961.7|11961.4|11959.4|91
1653562970000|2022-05-26 11:02:50|11962.7|11960.7|11961.6|11959.6|11962.7|11960.7|11960.6|11958.6|62
1653562980000|2022-05-26 11:03:00|11961.5|11959.5|11962.7|11960.7|11962.9|11960.9|11959.7|11957.7|57
1653562990000|2022-05-26 11:03:10|11962.9|11960.9|11962.2|11960.2|11963.6|11961.6|11961.4|11959.4|27
1653563000000|2022-05-26 11:03:20|11962.4|11960.4|11961|11959|11962.9|11960.9|11960.7|11958.7|29
1653563010000|2022-05-26 11:03:30|11960.9|11958.9|11961.4|11959.4|11961.9|11959.9|11959.5|11957.5|50
1653563020000|2022-05-26 11:03:40|11961.5|11959.5|11962.4|11960.4|11962.9|11960.9|11961|11959|22
1653563030000|2022-05-26 11:03:50|11962.2|11960.2|11963.4|11961.4|11963.4|11961.4|11962|11960|18
1653563040000|2022-05-26 11:04:00|11963.5|11961.5|11963.5|11961.5|11964.4|11962.4|11963|11961|16
1653563050000|2022-05-26 11:04:10|11964.2|11962.2|11966.6|11964.6|11967.9|11965.9|11964.2|11962.2|75
1653563060000|2022-05-26 11:04:20|11966.4|11964.4|11965.1|11963.1|11967.7|11965.7|11965.1|11963.1|37
1653563070000|2022-05-26 11:04:30|11965.2|11963.2|11967.6|11965.6|11968.6|11966.6|11965.2|11963.2|38
1653563080000|2022-05-26 11:04:40|11967.5|11965.5|11965.7|11963.7|11967.5|11965.5|11965.2|11963.2|55
1653563090000|2022-05-26 11:04:50|11965.6|11963.6|11970.4|11968.4|11970.4|11968.4|11965.4|11963.4|65
1653563100000|2022-05-26 11:05:00|11970.2|11968.2|11969.5|11967.5|11970.9|11968.9|11968.9|11966.9|47
1653563110000|2022-05-26 11:05:10|11969.7|11967.7|11969.2|11967.2|11971|11969|11967.9|11965.9|41
1653563120000|2022-05-26 11:05:20|11969|11967|11967.2|11965.2|11969.2|11967.2|11967|11965|51
1653563130000|2022-05-26 11:05:30|11967.4|11965.4|11966.2|11964.2|11967.6|11965.6|11965.9|11963.9|16
1653563140000|2022-05-26 11:05:40|11966.4|11964.4|11964.4|11962.4|11966.4|11964.4|11963.5|11961.5|67
1653563150000|2022-05-26 11:05:50|11964.5|11962.5|11964.1|11962.1|11964.5|11962.5|11963.4|11961.4|15
1653563160000|2022-05-26 11:06:00|11964.2|11962.2|11962|11960|11964.4|11962.4|11962|11960|32
1653563170000|2022-05-26 11:06:10|11961.4|11959.4|11960.4|11958.4|11961.9|11959.9|11960.1|11958.1|39
1653563180000|2022-05-26 11:06:20|11960.9|11958.9|11960.7|11958.7|11961.4|11959.4|11960|11958|40
1653563190000|2022-05-26 11:06:30|11960.4|11958.4|11960|11958|11960.7|11958.7|11959.6|11957.6|35
1653563200000|2022-05-26 11:06:40|11959.9|11957.9|11959|11957|11960|11958|11958.5|11956.5|30
1653563210000|2022-05-26 11:06:50|11959.1|11957.1|11959.2|11957.2|11959.4|11957.4|11958.6|11956.6|11
1653563220000|2022-05-26 11:07:00|11959.6|11957.6|11961.2|11959.2|11961.4|11959.4|11959.6|11957.6|16
1653563230000|2022-05-26 11:07:10|11961.6|11959.6|11962|11960|11962.4|11960.4|11961|11959|21
1653563240000|2022-05-26 11:07:20|11962.2|11960.2|11961.6|11959.6|11962.4|11960.4|11961.1|11959.1|6
1653563250000|2022-05-26 11:07:30|11960|11958|11959.9|11957.9|11961.1|11959.1|11959.2|11957.2|19
1653563260000|2022-05-26 11:07:40|11959.6|11957.6|11960|11958|11960.9|11958.9|11959.6|11957.6|10
1653563270000|2022-05-26 11:07:50|11960.1|11958.1|11960|11958|11960.9|11958.9|11960|11958|8
1653563280000|2022-05-26 11:08:00|11959.9|11957.9|11960.1|11958.1|11961.1|11959.1|11959.6|11957.6|22
1653563290000|2022-05-26 11:08:10|11960.2|11958.2|11961.1|11959.1|11961.6|11959.6|11960.2|11958.2|8
1653563300000|2022-05-26 11:08:20|11961.2|11959.2|11961.7|11959.7|11962|11960|11960.6|11958.6|11
1653563310000|2022-05-26 11:08:30|11961.9|11959.9|11964.6|11962.6|11965.7|11963.7|11961.7|11959.7|57
1653563320000|2022-05-26 11:08:40|11964.5|11962.5|11963.2|11961.2|11964.6|11962.6|11962.7|11960.7|18
1653563330000|2022-05-26 11:08:50|11963.4|11961.4|11962.5|11960.5|11963.4|11961.4|11961.9|11959.9|6
1653563340000|2022-05-26 11:09:00|11962.2|11960.2|11963.4|11961.4|11963.4|11961.4|11961.7|11959.7|32
1653563350000|2022-05-26 11:09:10|11963.5|11961.5|11964.4|11962.4|11964.4|11962.4|11963.5|11961.5|12
1653563360000|2022-05-26 11:09:20|11964.5|11962.5|11964.2|11962.2|11964.9|11962.9|11963.7|11961.7|16
1653563370000|2022-05-26 11:09:30|11964.1|11962.1|11963.2|11961.2|11964.1|11962.1|11962.7|11960.7|8
1653563380000|2022-05-26 11:09:40|11963.1|11961.1|11962.7|11960.7|11964|11962|11962.7|11960.7|17
1653563390000|2022-05-26 11:09:50|11963.2|11961.2|11963.4|11961.4|11963.4|11961.4|11962.6|11960.6|10
1653563400000|2022-05-26 11:10:00|11963.6|11961.6|11963.2|11961.2|11964.2|11962.2|11959.6|11957.6|96
1653563410000|2022-05-26 11:10:10|11963.1|11961.1|11962.2|11960.2|11964.4|11962.4|11961.7|11959.7|25
1653563420000|2022-05-26 11:10:20|11962.5|11960.5|11963.2|11961.2|11963.7|11961.7|11961.2|11959.2|34
1653563430000|2022-05-26 11:10:30|11963.7|11961.7|11965|11963|11966.2|11964.2|11963.2|11961.2|61
1653563440000|2022-05-26 11:10:40|11964.7|11962.7|11969.6|11967.6|11970.2|11968.2|11964.5|11962.5|50
1653563450000|2022-05-26 11:10:50|11969.5|11967.5|11969.7|11967.7|11970.4|11968.4|11969.5|11967.5|16
1653563460000|2022-05-26 11:11:00|11969.9|11967.9|11972.4|11970.4|11972.5|11970.5|11969.2|11967.2|55
1653563470000|2022-05-26 11:11:10|11972.2|11970.2|11971.7|11969.7|11972.7|11970.7|11971.2|11969.2|62
1653563480000|2022-05-26 11:11:20|11972.1|11970.1|11974.7|11972.7|11977.9|11975.9|11969.7|11967.7|194
1653563490000|2022-05-26 11:11:30|11974.9|11972.9|11976.2|11974.2|11976.9|11974.9|11973.9|11971.9|77
1653563500000|2022-05-26 11:11:40|11976.5|11974.5|11972.6|11970.6|11976.5|11974.5|11971.9|11969.9|69
1653563510000|2022-05-26 11:11:50|11972.5|11970.5|11969.4|11967.4|11972.9|11970.9|11969.2|11967.2|27
1653563520000|2022-05-26 11:12:00|11968.9|11966.9|11969.7|11967.7|11970|11968|11968.9|11966.9|18
1653563530000|2022-05-26 11:12:10|11969.9|11967.9|11973|11971|11973|11971|11968.9|11966.9|32
1653563540000|2022-05-26 11:12:20|11972.7|11970.7|11972.1|11970.1|11973.2|11971.2|11971.5|11969.5|12
1653563550000|2022-05-26 11:12:30|11971.5|11969.5|11970.2|11968.2|11971.5|11969.5|11969.9|11967.9|11
1653563560000|2022-05-26 11:12:40|11970.4|11968.4|11969.2|11967.2|11970.9|11968.9|11969|11967|16
1653563570000|2022-05-26 11:12:50|11969.4|11967.4|11966.6|11964.6|11969.9|11967.9|11965.5|11963.5|86
1653563580000|2022-05-26 11:13:00|11966.9|11964.9|11967.5|11965.5|11968.4|11966.4|11966.9|11964.9|23
1653563590000|2022-05-26 11:13:10|11967.6|11965.6|11968|11966|11968.2|11966.2|11966.9|11964.9|9
1653563600000|2022-05-26 11:13:20|11968.4|11966.4|11969|11967|11969|11967|11967.7|11965.7|9
1653563610000|2022-05-26 11:13:30|11968.9|11966.9|11968.9|11966.9|11969.7|11967.7|11968.4|11966.4|32
1653563620000|2022-05-26 11:13:40|11969|11967|11972|11970|11972.9|11970.9|11969|11967|32
1653563630000|2022-05-26 11:13:50|11972.1|11970.1|11971.2|11969.2|11972.4|11970.4|11970.7|11968.7|11
1653563640000|2022-05-26 11:14:00|11971.1|11969.1|11972.9|11970.9|11973.6|11971.6|11971.1|11969.1|40
1653563650000|2022-05-26 11:14:10|11973|11971|11973.2|11971.2|11973.6|11971.6|11972.5|11970.5|16
1653563660000|2022-05-26 11:14:20|11973.4|11971.4|11978.5|11976.5|11981|11979|11971.7|11969.7|146
1653563670000|2022-05-26 11:14:30|11978.6|11976.6|11980|11978|11981.9|11979.9|11977.7|11975.7|82
1653563680000|2022-05-26 11:14:40|11980.1|11978.1|11983.9|11981.9|11984.4|11982.4|11980.1|11978.1|78
1653563690000|2022-05-26 11:14:50|11984|11982|11983.9|11981.9|11985.5|11983.5|11980.7|11978.7|114
1653563700000|2022-05-26 11:15:00|11984|11982|11982.5|11980.5|11984.5|11982.5|11980.4|11978.4|51
1653563710000|2022-05-26 11:15:10|11982.1|11980.1|11982.9|11980.9|11983.5|11981.5|11981.6|11979.6|54
1653563720000|2022-05-26 11:15:20|11982.7|11980.7|11982|11980|11983|11981|11981.6|11979.6|17
1653563730000|2022-05-26 11:15:30|11981.9|11979.9|11982|11980|11982.7|11980.7|11979.9|11977.9|38
1653563740000|2022-05-26 11:15:40|11982.7|11980.7|11983.7|11981.7|11988.2|11986.2|11982.5|11980.5|123
1653563750000|2022-05-26 11:15:50|11983.6|11981.6|11986.5|11984.5|11987.4|11985.4|11983.6|11981.6|45
1653563760000|2022-05-26 11:16:00|11986.9|11984.9|11987.1|11985.1|11988.2|11986.2|11985.9|11983.9|56
1653563770000|2022-05-26 11:16:10|11986.4|11984.4|11988.1|11986.1|11988.4|11986.4|11985.6|11983.6|70
1653563780000|2022-05-26 11:16:20|11988.2|11986.2|11988.4|11986.4|11988.6|11986.6|11987.6|11985.6|25
1653563790000|2022-05-26 11:16:30|11988.5|11986.5|11987.5|11985.5|11988.5|11986.5|11987.1|11985.1|19
1653563800000|2022-05-26 11:16:40|11987.4|11985.4|11987.6|11985.6|11989|11987|11987.4|11985.4|43
1653563810000|2022-05-26 11:16:50|11988|11986|11985|11983|11988|11986|11983|11981|91
1653563820000|2022-05-26 11:17:00|11984.6|11982.6|11981.2|11979.2|11985|11983|11980.1|11978.1|72
1653563830000|2022-05-26 11:17:10|11981.4|11979.4|11979.9|11977.9|11982|11980|11979.9|11977.9|48
1653563840000|2022-05-26 11:17:20|11979.7|11977.7|11977.7|11975.7|11979.7|11977.7|11977.5|11975.5|58
1653563850000|2022-05-26 11:17:30|11976.7|11974.7|11975.6|11973.6|11977.6|11975.6|11975.1|11973.1|42
1653563860000|2022-05-26 11:17:40|11975.7|11973.7|11977|11975|11977.1|11975.1|11975.1|11973.1|30
1653563870000|2022-05-26 11:17:50|11976.9|11974.9|11976.7|11974.7|11977.9|11975.9|11976.7|11974.7|24
1653563880000|2022-05-26 11:18:00|11976.9|11974.9|11974.2|11972.2|11976.9|11974.9|11973.9|11971.9|28
1653563890000|2022-05-26 11:18:10|11974.4|11972.4|11974.5|11972.5|11974.7|11972.7|11973.6|11971.6|14
1653563900000|2022-05-26 11:18:20|11974.6|11972.6|11974.5|11972.5|11975.6|11973.6|11974.5|11972.5|15
1653563910000|2022-05-26 11:18:30|11973.9|11971.9|11974.2|11972.2|11975.9|11973.9|11973.9|11971.9|31
1653563920000|2022-05-26 11:18:40|11974.5|11972.5|11975.6|11973.6|11975.9|11973.9|11973.7|11971.7|48
1653563930000|2022-05-26 11:18:50|11975.7|11973.7|11979.9|11977.9|11979.9|11977.9|11974.9|11972.9|63
1653563940000|2022-05-26 11:19:00|11980|11978|11984.4|11982.4|11985.6|11983.6|11978.2|11976.2|44
1653563950000|2022-05-26 11:19:10|11984.5|11982.5|11985.4|11983.4|11985.5|11983.5|11984.2|11982.2|16
1653563960000|2022-05-26 11:19:20|11984.9|11982.9|11986.1|11984.1|11986.2|11984.2|11984.9|11982.9|9
1653563970000|2022-05-26 11:19:30|11985.7|11983.7|11986.7|11984.7|11987.5|11985.5|11985|11983|49
1653563980000|2022-05-26 11:19:40|11986.6|11984.6|11985.5|11983.5|11987.1|11985.1|11985.2|11983.2|25
1653563990000|2022-05-26 11:19:50|11985.1|11983.1|11982.6|11980.6|11985.1|11983.1|11981.9|11979.9|16
1653564000000|2022-05-26 11:20:00|11982.5|11980.5|11984.1|11982.1|11985.4|11983.4|11981.7|11979.7|33
1653564010000|2022-05-26 11:20:10|11984|11982|11983|11981|11984.6|11982.6|11981.5|11979.5|26
1653564020000|2022-05-26 11:20:20|11982.7|11980.7|11981|11979|11982.7|11980.7|11980|11978|25
1653564030000|2022-05-26 11:20:30|11980.9|11978.9|11981.2|11979.2|11982|11980|11980.5|11978.5|14
1653564040000|2022-05-26 11:20:40|11981.4|11979.4|11979.1|11977.1|11981.9|11979.9|11979|11977|16
1653564050000|2022-05-26 11:20:50|11979|11977|11981.5|11979.5|11983|11981|11978.2|11976.2|58
1653564060000|2022-05-26 11:21:00|11981.9|11979.9|11984.1|11982.1|11984.4|11982.4|11981.6|11979.6|36
1653564070000|2022-05-26 11:21:10|11984|11982|11987.6|11985.6|11987.6|11985.6|11983.7|11981.7|99
1653564080000|2022-05-26 11:21:20|11987.7|11985.7|11989.7|11987.7|11989.7|11987.7|11987.6|11985.6|74
1653564090000|2022-05-26 11:21:30|11991.4|11989.4|11996.5|11994.5|11996.5|11994.5|11990.7|11988.7|290
1653564100000|2022-05-26 11:21:40|11996.6|11994.6|11995.6|11993.6|11999.5|11997.5|11994.1|11992.1|237
1653564110000|2022-05-26 11:21:50|11995.5|11993.5|11995.5|11993.5|11996.9|11994.9|11993.1|11991.1|93
1653564120000|2022-05-26 11:22:00|11996|11994|11993.1|11991.1|11996.7|11994.7|11992.7|11990.7|86
1653564130000|2022-05-26 11:22:10|11993.2|11991.2|11994.4|11992.4|11994.9|11992.9|11993.1|11991.1|17
1653564140000|2022-05-26 11:22:20|11994.5|11992.5|11995|11993|11995.2|11993.2|11993.6|11991.6|34
1653564150000|2022-05-26 11:22:30|11994.7|11992.7|11996.2|11994.2|11996.4|11994.4|11994.6|11992.6|51
1653564160000|2022-05-26 11:22:40|11996.1|11994.1|11999.2|11997.2|11999.5|11997.5|11995.9|11993.9|38
1653564170000|2022-05-26 11:22:50|11999.4|11997.4|11999.5|11997.5|12000.2|11998.2|11998.7|11996.7|37
1653564180000|2022-05-26 11:23:00|11999.4|11997.4|11998|11996|12000.7|11998.7|11998|11996|48
1653564190000|2022-05-26 11:23:10|11998.2|11996.2|11998.2|11996.2|11998.7|11996.7|11994.6|11992.6|70
1653564200000|2022-05-26 11:23:20|11998.4|11996.4|11999.7|11997.7|12000.9|11998.9|11997.6|11995.6|21
1653564210000|2022-05-26 11:23:30|11999.5|11997.5|11997|11995|11999.9|11997.9|11996.9|11994.9|31
1653564220000|2022-05-26 11:23:40|11996.9|11994.9|11998.1|11996.1|11998.1|11996.1|11996.2|11994.2|39
1653564230000|2022-05-26 11:23:50|11998|11996|12002.5|12000.5|12002.9|12000.9|11998|11996|102
1653564240000|2022-05-26 11:24:00|12002.4|12000.4|11996.9|11994.9|12002.4|12000.4|11996.2|11994.2|112
1653564250000|2022-05-26 11:24:10|11997|11995|11999.9|11997.9|12001.9|11999.9|11996.2|11994.2|92
1653564260000|2022-05-26 11:24:20|12000.1|11998.1|11998.5|11996.5|12000.2|11998.2|11997.5|11995.5|30
1653564270000|2022-05-26 11:24:30|11998.2|11996.2|11998.2|11996.2|11998.7|11996.7|11997.5|11995.5|20
1653564280000|2022-05-26 11:24:40|11998.1|11996.1|11999.7|11997.7|11999.9|11997.9|11995.9|11993.9|74
1653564290000|2022-05-26 11:24:50|11999.6|11997.6|12001.5|11999.5|12002.2|12000.2|11999.6|11997.6|28
1653564300000|2022-05-26 11:25:00|12001.4|11999.4|12000.9|11998.9|12002.1|12000.1|12000.2|11998.2|40
1653564310000|2022-05-26 11:25:10|12001|11999|12000|11998|12001.6|11999.6|11999.2|11997.2|46
1653564320000|2022-05-26 11:25:20|11999.9|11997.9|12000|11998|12000.9|11998.9|11998.7|11996.7|43
1653564330000|2022-05-26 11:25:30|12000.1|11998.1|11997.2|11995.2|12000.7|11998.7|11997|11995|26
1653564340000|2022-05-26 11:25:40|11997.1|11995.1|11995.4|11993.4|11997.7|11995.7|11995.2|11993.2|60
1653564350000|2022-05-26 11:25:50|11995.5|11993.5|11997.2|11995.2|11998.5|11996.5|11995.4|11993.4|41
1653564360000|2022-05-26 11:26:00|11997.1|11995.1|11995|11993|11998|11996|11995|11993|25
1653564370000|2022-05-26 11:26:10|11994.5|11992.5|11995.2|11993.2|11995.7|11993.7|11994|11992|46
1653564380000|2022-05-26 11:26:20|11995.1|11993.1|11994.2|11992.2|11995.1|11993.1|11993.7|11991.7|22
1653564390000|2022-05-26 11:26:30|11994.1|11992.1|11994.4|11992.4|11995|11993|11993.6|11991.6|16
1653564400000|2022-05-26 11:26:40|11994.2|11992.2|11996.2|11994.2|11997.5|11995.5|11994.2|11992.2|39
1653564410000|2022-05-26 11:26:50|11996.4|11994.4|11997.9|11995.9|11999|11997|11996.2|11994.2|42
1653564420000|2022-05-26 11:27:00|11997.7|11995.7|11998.9|11996.9|12000.2|11998.2|11997.2|11995.2|48
1653564430000|2022-05-26 11:27:10|11999|11997|11999.5|11997.5|11999.9|11997.9|11998|11996|9
1653564440000|2022-05-26 11:27:20|11999.2|11997.2|12001.7|11999.7|12001.7|11999.7|11999.1|11997.1|24
1653564450000|2022-05-26 11:27:30|12001|11999|12001.6|11999.6|12005.1|12003.1|12000|11998|180
1653564460000|2022-05-26 11:27:40|12001.7|11999.7|12004|12002|12004|12002|12001.2|11999.2|55
1653564470000|2022-05-26 11:27:50|12003.7|12001.7|12001.9|11999.9|12005.9|12003.9|12001.9|11999.9|49
1653564480000|2022-05-26 11:28:00|12001.6|11999.6|12003|12001|12004.4|12002.4|12001.6|11999.6|65
1653564490000|2022-05-26 11:28:10|12002.9|12000.9|12007.6|12005.6|12009.5|12007.5|12002.7|12000.7|122
1653564500000|2022-05-26 11:28:20|12008.1|12006.1|12011|12009|12011.9|12009.9|12008|12006|136
1653564510000|2022-05-26 11:28:30|12010.7|12008.7|12012.7|12010.7|12013.5|12011.5|12010.6|12008.6|99
1653564520000|2022-05-26 11:28:40|12012.5|12010.5|12014.7|12012.7|12017.4|12015.4|12012.1|12010.1|108
1653564530000|2022-05-26 11:28:50|12014.6|12012.6|12014.2|12012.2|12017|12015|12013.7|12011.7|68
1653564540000|2022-05-26 11:29:00|12014.6|12012.6|12009.2|12007.2|12014.6|12012.6|12009.1|12007.1|96
1653564550000|2022-05-26 11:29:10|12009.1|12007.1|12013.5|12011.5|12014|12012|12009.1|12007.1|64
1653564560000|2022-05-26 11:29:20|12013.2|12011.2|12009|12007|12013.6|12011.6|12008.7|12006.7|79
1653564570000|2022-05-26 11:29:30|12009.1|12007.1|12010.1|12008.1|12010.4|12008.4|12008.1|12006.1|46
1653564580000|2022-05-26 11:29:40|12010.2|12008.2|12011.7|12009.7|12013|12011|12009.5|12007.5|36
1653564590000|2022-05-26 11:29:50|12011.6|12009.6|12011.1|12009.1|12012.1|12010.1|12010.5|12008.5|39
1653564600000|2022-05-26 11:30:00|12011|12009|12012|12010|12013.4|12011.4|12011|12009|42
1653564610000|2022-05-26 11:30:10|12011.7|12009.7|12013.9|12011.9|12013.9|12011.9|12011.1|12009.1|27
1653564620000|2022-05-26 11:30:20|12013.7|12011.7|12012.7|12010.7|12013.7|12011.7|12011.9|12009.9|26
1653564630000|2022-05-26 11:30:30|12012.5|12010.5|12009.5|12007.5|12012.7|12010.7|12008.7|12006.7|53
1653564640000|2022-05-26 11:30:40|12009.4|12007.4|12010.4|12008.4|12010.5|12008.5|12007.9|12005.9|42
1653564650000|2022-05-26 11:30:50|12011.5|12009.5|12010.2|12008.2|12011.5|12009.5|12009.1|12007.1|70
1653564660000|2022-05-26 11:31:00|12010.1|12008.1|12007.5|12005.5|12010.4|12008.4|12006.5|12004.5|59
1653564670000|2022-05-26 11:31:10|12007.4|12005.4|12003.9|12001.9|12008.4|12006.4|12003.9|12001.9|36
1653564680000|2022-05-26 11:31:20|12003.6|12001.6|12004|12002|12006.1|12004.1|12003.4|12001.4|33
1653564690000|2022-05-26 11:31:30|12004.1|12002.1|12003|12001|12004.5|12002.5|12002.7|12000.7|21
1653564700000|2022-05-26 11:31:40|12002.7|12000.7|12003.4|12001.4|12005|12003|12002.5|12000.5|81
1653564710000|2022-05-26 11:31:50|12003.2|12001.2|12005|12003|12006.9|12004.9|12003.1|12001.1|45
1653564720000|2022-05-26 11:32:00|12004.9|12002.9|11998.9|11996.9|12004.9|12002.9|11998.5|11996.5|116
1653564730000|2022-05-26 11:32:10|11999|11997|11997.5|11995.5|12000|11998|11996|11994|65
1653564740000|2022-05-26 11:32:20|11997.6|11995.6|11994.1|11992.1|11997.7|11995.7|11993.7|11991.7|58
1653564750000|2022-05-26 11:32:30|11994.7|11992.7|11992.6|11990.6|11994.9|11992.9|11991.9|11989.9|100
1653564760000|2022-05-26 11:32:40|11992.5|11990.5|11993.7|11991.7|11995.4|11993.4|11991.9|11989.9|61
1653564770000|2022-05-26 11:32:50|11993.9|11991.9|11992.7|11990.7|11995.1|11993.1|11992.7|11990.7|50
1653564780000|2022-05-26 11:33:00|11991.7|11989.7|11993.2|11991.2|11993.2|11991.2|11990.2|11988.2|84
1653564790000|2022-05-26 11:33:10|11993|11991|11993.1|11991.1|11994.7|11992.7|11991.7|11989.7|36
1653564800000|2022-05-26 11:33:20|11993.2|11991.2|11992.1|11990.1|11993.9|11991.9|11992|11990|23
1653564810000|2022-05-26 11:33:30|11992.2|11990.2|11993.4|11991.4|11993.9|11991.9|11992.1|11990.1|117
1653564820000|2022-05-26 11:33:40|11993.6|11991.6|11992.7|11990.7|11994|11992|11992.6|11990.6|16
1653564830000|2022-05-26 11:33:50|11992.6|11990.6|11994.9|11992.9|11995.1|11993.1|11992|11990|33
1653564840000|2022-05-26 11:34:00|11994.2|11992.2|11994.1|11992.1|11994.9|11992.9|11993.5|11991.5|35
1653564850000|2022-05-26 11:34:10|11993.6|11991.6|11991.7|11989.7|11994.4|11992.4|11991.5|11989.5|27
1653564860000|2022-05-26 11:34:20|11991.6|11989.6|11991.5|11989.5|11992.1|11990.1|11991.2|11989.2|17
1653564870000|2022-05-26 11:34:30|11991.2|11989.2|11991.9|11989.9|11992.1|11990.1|11990.9|11988.9|27
1653564880000|2022-05-26 11:34:40|11992|11990|11989.9|11987.9|11992|11990|11989.9|11987.9|16
1653564890000|2022-05-26 11:34:50|11990|11988|11989.5|11987.5|11991.5|11989.5|11988.2|11986.2|53
1653564900000|2022-05-26 11:35:00|11989.4|11987.4|11986.1|11984.1|11989.4|11987.4|11985.6|11983.6|99
1653564910000|2022-05-26 11:35:10|11986.5|11984.5|11988.2|11986.2|11989.9|11987.9|11986.4|11984.4|51
1653564920000|2022-05-26 11:35:20|11988.4|11986.4|11986.5|11984.5|11988.7|11986.7|11986.2|11984.2|64
1653564930000|2022-05-26 11:35:30|11986.4|11984.4|11985.9|11983.9|11987.1|11985.1|11985|11983|82
1653564940000|2022-05-26 11:35:40|11986|11984|11984.2|11982.2|11986.6|11984.6|11984.2|11982.2|45
1653564950000|2022-05-26 11:35:50|11984.4|11982.4|11983.1|11981.1|11984.7|11982.7|11982.4|11980.4|89
1653564960000|2022-05-26 11:36:00|11983|11981|11982.6|11980.6|11983.1|11981.1|11981|11979|71
1653564970000|2022-05-26 11:36:10|11982.7|11980.7|11983.9|11981.9|11983.9|11981.9|11981.5|11979.5|58
1653564980000|2022-05-26 11:36:20|11983.7|11981.7|11983.5|11981.5|11985|11983|11982.7|11980.7|44
1653564990000|2022-05-26 11:36:30|11983.2|11981.2|11980.9|11978.9|11983.4|11981.4|11980|11978|50
1653565000000|2022-05-26 11:36:40|11980.7|11978.7|11983.1|11981.1|11983.4|11981.4|11980.7|11978.7|37
1653565010000|2022-05-26 11:36:50|11983|11981|11983.7|11981.7|11984|11982|11980.7|11978.7|25
1653565020000|2022-05-26 11:37:00|11983.9|11981.9|11982.7|11980.7|11984|11982|11981.6|11979.6|58
1653565030000|2022-05-26 11:37:10|11982.5|11980.5|11983.6|11981.6|11983.6|11981.6|11982|11980|34
1653565040000|2022-05-26 11:37:20|11983.7|11981.7|11984.2|11982.2|11984.2|11982.2|11983|11981|13
1653565050000|2022-05-26 11:37:30|11984|11982|11984.2|11982.2|11984.9|11982.9|11983.9|11981.9|15
1653565060000|2022-05-26 11:37:40|11984.4|11982.4|11985.9|11983.9|11986.1|11984.1|11984.4|11982.4|47
1653565070000|2022-05-26 11:37:50|11985.7|11983.7|11988.4|11986.4|11990.1|11988.1|11985.4|11983.4|75
1653565080000|2022-05-26 11:38:00|11988|11986|11991.7|11989.7|11992.4|11990.4|11988|11986|59
1653565090000|2022-05-26 11:38:10|11991.9|11989.9|11991.7|11989.7|11992.5|11990.5|11991.1|11989.1|79
1653565100000|2022-05-26 11:38:20|11991.9|11989.9|11990|11988|11992.6|11990.6|11989.7|11987.7|118
1653565110000|2022-05-26 11:38:30|11989.9|11987.9|11989.9|11987.9|11990.4|11988.4|11989.1|11987.1|20
1653565120000|2022-05-26 11:38:40|11990|11988|11990.5|11988.5|11993|11991|11989.9|11987.9|40
1653565130000|2022-05-26 11:38:50|11990.6|11988.6|11992.1|11990.1|11992.7|11990.7|11990.2|11988.2|31
1653565140000|2022-05-26 11:39:00|11992.6|11990.6|11991.2|11989.2|11992.6|11990.6|11989.9|11987.9|36
1653565150000|2022-05-26 11:39:10|11991.1|11989.1|11990.6|11988.6|11991.5|11989.5|11990.4|11988.4|4
1653565160000|2022-05-26 11:39:20|11990.5|11988.5|11991.2|11989.2|11992.4|11990.4|11988.1|11986.1|77
1653565170000|2022-05-26 11:39:30|11991.4|11989.4|11990.7|11988.7|11991.4|11989.4|11990.5|11988.5|14
1653565180000|2022-05-26 11:39:40|11990.9|11988.9|11988.4|11986.4|11991.2|11989.2|11988.4|11986.4|59
1653565190000|2022-05-26 11:39:50|11988.7|11986.7|11988.6|11986.6|11989.5|11987.5|11988.6|11986.6|21
1653565200000|2022-05-26 11:40:00|11988.7|11986.7|11988.7|11986.7|11989|11987|11987.9|11985.9|25
1653565210000|2022-05-26 11:40:10|11988.9|11986.9|11985.4|11983.4|11989|11987|11985.4|11983.4|42
1653565220000|2022-05-26 11:40:20|11985.9|11983.9|11985.5|11983.5|11986.6|11984.6|11985|11983|40
1653565230000|2022-05-26 11:40:30|11985.2|11983.2|11984.1|11982.1|11985.7|11983.7|11984.1|11982.1|24
1653565240000|2022-05-26 11:40:40|11984.4|11982.4|11988.2|11986.2|11989.1|11987.1|11984.4|11982.4|52
1653565250000|2022-05-26 11:40:50|11988.4|11986.4|11989.6|11987.6|11991.7|11989.7|11988.2|11986.2|59
1653565260000|2022-05-26 11:41:00|11989.7|11987.7|11989.7|11987.7|11989.9|11987.9|11986.5|11984.5|35
1653565270000|2022-05-26 11:41:10|11989.9|11987.9|11986.6|11984.6|11990.1|11988.1|11986.4|11984.4|19
1653565280000|2022-05-26 11:41:20|11986.7|11984.7|11987.2|11985.2|11987.4|11985.4|11986.4|11984.4|14
1653565290000|2022-05-26 11:41:30|11987.5|11985.5|11987.5|11985.5|11987.6|11985.6|11986.6|11984.6|5
1653565300000|2022-05-26 11:41:40|11987.4|11985.4|11989.7|11987.7|11990.9|11988.9|11987.4|11985.4|26
1653565310000|2022-05-26 11:41:50|11989.9|11987.9|11987.1|11985.1|11989.9|11987.9|11987|11985|19
1653565320000|2022-05-26 11:42:00|11987.2|11985.2|11989|11987|11990|11988|11987|11985|16
1653565330000|2022-05-26 11:42:10|11988.9|11986.9|11990.1|11988.1|11991.7|11989.7|11988.9|11986.9|31
1653565340000|2022-05-26 11:42:20|11989.1|11987.1|11988.6|11986.6|11990.2|11988.2|11987.4|11985.4|36
1653565350000|2022-05-26 11:42:30|11988.7|11986.7|11988.9|11986.9|11989.4|11987.4|11987.6|11985.6|14
1653565360000|2022-05-26 11:42:40|11989|11987|11988.5|11986.5|11989.6|11987.6|11988.5|11986.5|30
1653565370000|2022-05-26 11:42:50|11988.4|11986.4|11985.4|11983.4|11988.4|11986.4|11985.2|11983.2|55
1653565380000|2022-05-26 11:43:00|11985.5|11983.5|11983.7|11981.7|11985.5|11983.5|11983.2|11981.2|38
1653565390000|2022-05-26 11:43:10|11983.6|11981.6|11984.1|11982.1|11985.7|11983.7|11981.7|11979.7|69
1653565400000|2022-05-26 11:43:20|11984.2|11982.2|11985.4|11983.4|11986.2|11984.2|11984.1|11982.1|36
1653565410000|2022-05-26 11:43:30|11984.9|11982.9|11984.7|11982.7|11985.9|11983.9|11984.2|11982.2|11
1653565420000|2022-05-26 11:43:40|11984.6|11982.6|11984.6|11982.6|11986.5|11984.5|11984.2|11982.2|46
1653565430000|2022-05-26 11:43:50|11984.7|11982.7|11986.5|11984.5|11987|11985|11984.6|11982.6|37
1653565440000|2022-05-26 11:44:00|11986.6|11984.6|11988|11986|11989.2|11987.2|11986.1|11984.1|41
1653565450000|2022-05-26 11:44:10|11988.1|11986.1|11986.5|11984.5|11988.2|11986.2|11986.4|11984.4|11
1653565460000|2022-05-26 11:44:20|11986.9|11984.9|11986.4|11984.4|11986.9|11984.9|11986.4|11984.4|14
1653565470000|2022-05-26 11:44:30|11986.2|11984.2|11987.9|11985.9|11987.9|11985.9|11986|11984|12
1653565480000|2022-05-26 11:44:40|11988|11986|11986.5|11984.5|11989.1|11987.1|11986.5|11984.5|42
1653565490000|2022-05-26 11:44:50|11986.6|11984.6|11985.1|11983.1|11986.7|11984.7|11985|11983|33
1653565500000|2022-05-26 11:45:00|11985.2|11983.2|11983|11981|11985.4|11983.4|11982.9|11980.9|20
1653565510000|2022-05-26 11:45:10|11982.9|11980.9|11983.4|11981.4|11983.4|11981.4|11981.5|11979.5|32
1653565520000|2022-05-26 11:45:20|11983|11981|11981.7|11979.7|11983.5|11981.5|11981.6|11979.6|21
1653565530000|2022-05-26 11:45:30|11981.9|11979.9|11982.7|11980.7|11983|11981|11981|11979|9
1653565540000|2022-05-26 11:45:40|11982.9|11980.9|11983.4|11981.4|11984.2|11982.2|11982.5|11980.5|10
1653565550000|2022-05-26 11:45:50|11983.5|11981.5|11982.2|11980.2|11984|11982|11981.9|11979.9|11
1653565560000|2022-05-26 11:46:00|11981.7|11979.7|11983.5|11981.5|11983.5|11981.5|11981.6|11979.6|27
1653565570000|2022-05-26 11:46:10|11983.4|11981.4|11982.2|11980.2|11983.4|11981.4|11982.2|11980.2|9
1653565580000|2022-05-26 11:46:20|11981.7|11979.7|11983.9|11981.9|11983.9|11981.9|11981.7|11979.7|9
1653565590000|2022-05-26 11:46:30|11984.4|11982.4|11984.5|11982.5|11984.9|11982.9|11984.1|11982.1|8
1653565600000|2022-05-26 11:46:40|11984.6|11982.6|11983.4|11981.4|11985|11983|11983.4|11981.4|7
1653565610000|2022-05-26 11:46:50|11983.7|11981.7|11986|11984|11987.5|11985.5|11983.4|11981.4|32
1653565620000|2022-05-26 11:47:00|11985.9|11983.9|11984.9|11982.9|11986|11984|11984.7|11982.7|9
1653565630000|2022-05-26 11:47:10|11984.7|11982.7|11989.6|11987.6|11989.7|11987.7|11984.7|11982.7|42
1653565640000|2022-05-26 11:47:20|11989.1|11987.1|11989.9|11987.9|11990.2|11988.2|11988.5|11986.5|24
1653565650000|2022-05-26 11:47:30|11989.7|11987.7|11988.5|11986.5|11992.5|11990.5|11988.5|11986.5|66
1653565660000|2022-05-26 11:47:40|11988.4|11986.4|11988.6|11986.6|11988.9|11986.9|11988.1|11986.1|13
1653565670000|2022-05-26 11:47:50|11988.5|11986.5|11987.6|11985.6|11990|11988|11987.6|11985.6|18
1653565680000|2022-05-26 11:48:00|11987.4|11985.4|11991.9|11989.9|11991.9|11989.9|11987|11985|15
1653565690000|2022-05-26 11:48:10|11991.4|11989.4|11992.2|11990.2|11993|11991|11991.1|11989.1|34
1653565700000|2022-05-26 11:48:20|11992.4|11990.4|11990.9|11988.9|11992.7|11990.7|11989.9|11987.9|23
1653565710000|2022-05-26 11:48:30|11991|11989|11991.1|11989.1|11992|11990|11989.2|11987.2|37
1653565720000|2022-05-26 11:48:40|11991.2|11989.2|11992.1|11990.1|11992.2|11990.2|11990.9|11988.9|17
1653565730000|2022-05-26 11:48:50|11991.5|11989.5|11991|11989|11991.6|11989.6|11990.9|11988.9|4
1653565740000|2022-05-26 11:49:00|11990.9|11988.9|11989.7|11987.7|11990.9|11988.9|11989.1|11987.1|22
1653565750000|2022-05-26 11:49:10|11989.9|11987.9|11990|11988|11992.2|11990.2|11986.2|11984.2|55
1653565760000|2022-05-26 11:49:20|11990.1|11988.1|11992|11990|11992.6|11990.6|11990.1|11988.1|35
1653565770000|2022-05-26 11:49:30|11992.1|11990.1|11991|11989|11993|11991|11989.9|11987.9|31
1653565780000|2022-05-26 11:49:40|11991.1|11989.1|11990|11988|11991.1|11989.1|11989.6|11987.6|41
1653565790000|2022-05-26 11:49:50|11990.1|11988.1|11991.4|11989.4|11991.4|11989.4|11989.5|11987.5|18
1653565800000|2022-05-26 11:50:00|11991|11989|11990.5|11988.5|11991.4|11989.4|11990.5|11988.5|8
1653565810000|2022-05-26 11:50:10|11990.4|11988.4|11990.6|11988.6|11990.6|11988.6|11989.2|11987.2|14
1653565820000|2022-05-26 11:50:20|11991.2|11989.2|11990.6|11988.6|11992.7|11990.7|11990.5|11988.5|18
1653565830000|2022-05-26 11:50:30|11990.5|11988.5|11992|11990|11992|11990|11990.2|11988.2|4
1653565840000|2022-05-26 11:50:40|11991.5|11989.5|11990.2|11988.2|11992|11990|11989.7|11987.7|6
1653565850000|2022-05-26 11:50:50|11990.5|11988.5|11991.2|11989.2|11991.5|11989.5|11989.7|11987.7|11
1653565860000|2022-05-26 11:51:00|11991.4|11989.4|11991.6|11989.6|11992.5|11990.5|11991.4|11989.4|7
1653565870000|2022-05-26 11:51:10|11991.5|11989.5|11994.2|11992.2|11994.2|11992.2|11991.5|11989.5|44
1653565880000|2022-05-26 11:51:20|11994.1|11992.1|11995.7|11993.7|11997|11995|11993.6|11991.6|130
1653565890000|2022-05-26 11:51:30|11995.6|11993.6|11995.5|11993.5|11997|11995|11995.1|11993.1|118
1653565900000|2022-05-26 11:51:40|11995.7|11993.7|11995.9|11993.9|11995.9|11993.9|11994.6|11992.6|21
1653565910000|2022-05-26 11:51:50|11996|11994|11996.4|11994.4|11996.9|11994.9|11995.7|11993.7|18
1653565920000|2022-05-26 11:52:00|11996.5|11994.5|11996.6|11994.6|11996.9|11994.9|11995.9|11993.9|20
1653565930000|2022-05-26 11:52:10|11996.5|11994.5|11995.7|11993.7|11997.6|11995.6|11995.2|11993.2|126
1653565940000|2022-05-26 11:52:20|11996.9|11994.9|11995.1|11993.1|11998.6|11996.6|11994.5|11992.5|94
1653565950000|2022-05-26 11:52:30|11995|11993|11994.1|11992.1|11995.5|11993.5|11994.1|11992.1|52
1653565960000|2022-05-26 11:52:40|11994.2|11992.2|11991.1|11989.1|11994.2|11992.2|11990.9|11988.9|39
1653565970000|2022-05-26 11:52:50|11991|11989|11991|11989|11991.6|11989.6|11989.5|11987.5|48
1653565980000|2022-05-26 11:53:00|11991.2|11989.2|11988.2|11986.2|11991.2|11989.2|11987.7|11985.7|38
1653565990000|2022-05-26 11:53:10|11988|11986|11985.9|11983.9|11988.4|11986.4|11984.9|11982.9|93
1653566000000|2022-05-26 11:53:20|11985.5|11983.5|11984.5|11982.5|11985.5|11983.5|11983.9|11981.9|53
1653566010000|2022-05-26 11:53:30|11984|11982|11984.1|11982.1|11984.4|11982.4|11983|11981|54
1653566020000|2022-05-26 11:53:40|11984|11982|11985.5|11983.5|11986|11984|11984|11982|24
1653566030000|2022-05-26 11:53:50|11985.6|11983.6|11984.5|11982.5|11985.6|11983.6|11984.5|11982.5|16
1653566040000|2022-05-26 11:54:00|11984.6|11982.6|11987.5|11985.5|11988.1|11986.1|11984.6|11982.6|57
1653566050000|2022-05-26 11:54:10|11987.6|11985.6|11981.1|11979.1|11988.7|11986.7|11980.6|11978.6|120
1653566060000|2022-05-26 11:54:20|11981.2|11979.2|11984|11982|11984.5|11982.5|11981.2|11979.2|23
1653566070000|2022-05-26 11:54:30|11983.9|11981.9|11982.7|11980.7|11984|11982|11982|11980|39
1653566080000|2022-05-26 11:54:40|11982.9|11980.9|11982|11980|11982.9|11980.9|11981.2|11979.2|83
1653566090000|2022-05-26 11:54:50|11981.9|11979.9|11979.6|11977.6|11984.9|11982.9|11979.6|11977.6|117
1653566100000|2022-05-26 11:55:00|11979.5|11977.5|11978.6|11976.6|11980.2|11978.2|11978.6|11976.6|63
1653566110000|2022-05-26 11:55:10|11978.7|11976.7|11974.6|11972.6|11978.7|11976.7|11974.5|11972.5|117
1653566120000|2022-05-26 11:55:20|11974.5|11972.5|11974.6|11972.6|11976.1|11974.1|11974|11972|75
1653566130000|2022-05-26 11:55:30|11974.7|11972.7|11971|11969|11975.4|11973.4|11970.2|11968.2|122
1653566140000|2022-05-26 11:55:40|11971.2|11969.2|11971|11969|11972.2|11970.2|11970.2|11968.2|84
1653566150000|2022-05-26 11:55:50|11971.1|11969.1|11968.6|11966.6|11971.4|11969.4|11968.6|11966.6|90
1653566160000|2022-05-26 11:56:00|11968.4|11966.4|11969.4|11967.4|11969.7|11967.7|11967.7|11965.7|136
1653566170000|2022-05-26 11:56:10|11969.2|11967.2|11971.7|11969.7|11972.6|11970.6|11969.1|11967.1|77
1653566180000|2022-05-26 11:56:20|11971.5|11969.5|11972.1|11970.1|11972.7|11970.7|11971|11969|36
1653566190000|2022-05-26 11:56:30|11972.2|11970.2|11969.6|11967.6|11972.2|11970.2|11969.5|11967.5|50
1653566200000|2022-05-26 11:56:40|11969.7|11967.7|11968.7|11966.7|11970.1|11968.1|11968.7|11966.7|22
1653566210000|2022-05-26 11:56:50|11969.4|11967.4|11972.6|11970.6|11972.6|11970.6|11969.1|11967.1|35
1653566220000|2022-05-26 11:57:00|11972.5|11970.5|11973.1|11971.1|11973.5|11971.5|11972|11970|28
1653566230000|2022-05-26 11:57:10|11973.5|11971.5|11975.7|11973.7|11976.5|11974.5|11973.5|11971.5|42
1653566240000|2022-05-26 11:57:20|11975.5|11973.5|11976.6|11974.6|11976.9|11974.9|11974.5|11972.5|17
1653566250000|2022-05-26 11:57:30|11976.5|11974.5|11975.6|11973.6|11976.6|11974.6|11975|11973|23
1653566260000|2022-05-26 11:57:40|11975|11973|11974.1|11972.1|11975.5|11973.5|11974.1|11972.1|21
1653566270000|2022-05-26 11:57:50|11974.2|11972.2|11974|11972|11975.5|11973.5|11973|11971|28
1653566280000|2022-05-26 11:58:00|11973.9|11971.9|11970.7|11968.7|11974|11972|11970.4|11968.4|23
1653566290000|2022-05-26 11:58:10|11970.6|11968.6|11970.7|11968.7|11971.1|11969.1|11969|11967|54
1653566300000|2022-05-26 11:58:20|11970.9|11968.9|11972.7|11970.7|11973.5|11971.5|11970.9|11968.9|30
1653566310000|2022-05-26 11:58:30|11972.2|11970.2|11974|11972|11974.2|11972.2|11972.2|11970.2|11
1653566320000|2022-05-26 11:58:40|11973.7|11971.7|11974.7|11972.7|11974.9|11972.9|11973.6|11971.6|12
1653566330000|2022-05-26 11:58:50|11975|11973|11973.2|11971.2|11975.6|11973.6|11973.1|11971.1|24
1653566340000|2022-05-26 11:59:00|11973.4|11971.4|11974|11972|11974.4|11972.4|11972.7|11970.7|29
1653566350000|2022-05-26 11:59:10|11973|11971|11970.7|11968.7|11973|11971|11970.5|11968.5|22
1653566360000|2022-05-26 11:59:20|11970.4|11968.4|11971.9|11969.9|11972.6|11970.6|11970.4|11968.4|31
1653566370000|2022-05-26 11:59:30|11972|11970|11973|11971|11973.7|11971.7|11972|11970|37
1653566380000|2022-05-26 11:59:40|11973.4|11971.4|11974|11972|11975|11973|11973|11971|17
1653566390000|2022-05-26 11:59:50|11973.9|11971.9|11975.1|11973.1|11975.1|11973.1|11973.6|11971.6|10
1653566400000|2022-05-26 12:00:00|11974|11972|11973.7|11971.7|11974|11972|11972|11970|46
1653566410000|2022-05-26 12:00:10|11974|11972|11972.1|11970.1|11974.2|11972.2|11971.9|11969.9|28
1653566420000|2022-05-26 12:00:20|11972.2|11970.2|11971.2|11969.2|11972.9|11970.9|11969.7|11967.7|33
1653566430000|2022-05-26 12:00:30|11971.4|11969.4|11968.6|11966.6|11971.4|11969.4|11968.6|11966.6|45
1653566440000|2022-05-26 12:00:40|11968.5|11966.5|11970|11968|11971.2|11969.2|11968.4|11966.4|27
1653566450000|2022-05-26 12:00:50|11969.7|11967.7|11973.4|11971.4|11973.5|11971.5|11969.5|11967.5|67
1653566460000|2022-05-26 12:01:00|11973|11971|11970.7|11968.7|11973.5|11971.5|11970|11968|44
1653566470000|2022-05-26 12:01:10|11970.9|11968.9|11970|11968|11971.4|11969.4|11969.6|11967.6|15
1653566480000|2022-05-26 12:01:20|11969.9|11967.9|11968.9|11966.9|11970.1|11968.1|11968.9|11966.9|9
1653566490000|2022-05-26 12:01:30|11969|11967|11969.1|11967.1|11969.7|11967.7|11968.2|11966.2|22
1653566500000|2022-05-26 12:01:40|11969.2|11967.2|11967.9|11965.9|11969.7|11967.7|11966.5|11964.5|75
1653566510000|2022-05-26 12:01:50|11968.1|11966.1|11967.1|11965.1|11968.4|11966.4|11966.7|11964.7|49
1653566520000|2022-05-26 12:02:00|11966.6|11964.6|11964.9|11962.9|11967.9|11965.9|11964.2|11962.2|106
1653566530000|2022-05-26 12:02:10|11965.6|11963.6|11965.4|11963.4|11967|11965|11964.2|11962.2|81
1653566540000|2022-05-26 12:02:20|11964.9|11962.9|11964.6|11962.6|11965.6|11963.6|11964.5|11962.5|29
1653566550000|2022-05-26 12:02:30|11964.9|11962.9|11965.6|11963.6|11966.6|11964.6|11964.9|11962.9|29
1653566560000|2022-05-26 12:02:40|11965.5|11963.5|11965.4|11963.4|11966|11964|11965.1|11963.1|14
1653566570000|2022-05-26 12:02:50|11965.6|11963.6|11964.5|11962.5|11965.6|11963.6|11964.4|11962.4|52
1653566580000|2022-05-26 12:03:00|11964.6|11962.6|11963.1|11961.1|11964.6|11962.6|11962|11960|107
1653566590000|2022-05-26 12:03:10|11963.6|11961.6|11963.9|11961.9|11964.1|11962.1|11963|11961|55
1653566600000|2022-05-26 12:03:20|11963.7|11961.7|11963.4|11961.4|11964.4|11962.4|11963.2|11961.2|21
1653566610000|2022-05-26 12:03:30|11963.5|11961.5|11963.9|11961.9|11965.2|11963.2|11963.1|11961.1|47
1653566620000|2022-05-26 12:03:40|11964|11962|11965.9|11963.9|11966.9|11964.9|11964|11962|17
1653566630000|2022-05-26 12:03:50|11966.1|11964.1|11970.7|11968.7|11970.7|11968.7|11966|11964|54
1653566640000|2022-05-26 12:04:00|11970.9|11968.9|11970.9|11968.9|11971.5|11969.5|11970.5|11968.5|42
1653566650000|2022-05-26 12:04:10|11970.6|11968.6|11969.5|11967.5|11971.1|11969.1|11969.2|11967.2|27
1653566660000|2022-05-26 12:04:20|11969.4|11967.4|11969.6|11967.6|11970.2|11968.2|11969.4|11967.4|28
1653566670000|2022-05-26 12:04:30|11969.7|11967.7|11969.9|11967.9|11971|11969|11969.5|11967.5|19
1653566680000|2022-05-26 12:04:40|11969.7|11967.7|11969.6|11967.6|11970.1|11968.1|11969.6|11967.6|15
1653566690000|2022-05-26 12:04:50|11969.5|11967.5|11968.1|11966.1|11970.7|11968.7|11968.1|11966.1|43
1653566700000|2022-05-26 12:05:00|11968.2|11966.2|11968.6|11966.6|11969.1|11967.1|11967.4|11965.4|44
1653566710000|2022-05-26 12:05:10|11966.9|11964.9|11965.2|11963.2|11966.9|11964.9|11963.9|11961.9|71
1653566720000|2022-05-26 12:05:20|11965.4|11963.4|11968.1|11966.1|11968.6|11966.6|11965.2|11963.2|20
1653566730000|2022-05-26 12:05:30|11968.2|11966.2|11967.4|11965.4|11969.4|11967.4|11967.4|11965.4|35
1653566740000|2022-05-26 12:05:40|11967.2|11965.2|11966.4|11964.4|11967.7|11965.7|11965.6|11963.6|31
1653566750000|2022-05-26 12:05:50|11966.5|11964.5|11965.6|11963.6|11967.9|11965.9|11965.6|11963.6|22
1653566760000|2022-05-26 12:06:00|11965.7|11963.7|11964.9|11962.9|11967.9|11965.9|11964|11962|86
1653566770000|2022-05-26 12:06:10|11965|11963|11962.6|11960.6|11965|11963|11962.5|11960.5|65
1653566780000|2022-05-26 12:06:20|11963.1|11961.1|11962.9|11960.9|11963.4|11961.4|11961.2|11959.2|77
1653566790000|2022-05-26 12:06:30|11962.7|11960.7|11963.6|11961.6|11963.6|11961.6|11961.7|11959.7|40
1653566800000|2022-05-26 12:06:40|11963.5|11961.5|11964.6|11962.6|11964.9|11962.9|11963.1|11961.1|24
1653566810000|2022-05-26 12:06:50|11964.7|11962.7|11962.7|11960.7|11964.9|11962.9|11961.4|11959.4|91
1653566820000|2022-05-26 12:07:00|11962.6|11960.6|11963.6|11961.6|11964|11962|11962.6|11960.6|12
1653566830000|2022-05-26 12:07:10|11963.2|11961.2|11963.4|11961.4|11964|11962|11963.2|11961.2|7
1653566840000|2022-05-26 12:07:20|11963.2|11961.2|11962|11960|11964.5|11962.5|11962|11960|59
1653566850000|2022-05-26 12:07:30|11962.1|11960.1|11965.2|11963.2|11965.4|11963.4|11962.1|11960.1|37
1653566860000|2022-05-26 12:07:40|11965.1|11963.1|11963.9|11961.9|11965.5|11963.5|11963.5|11961.5|45
1653566870000|2022-05-26 12:07:50|11963.6|11961.6|11962.5|11960.5|11963.9|11961.9|11962.5|11960.5|14
1653566880000|2022-05-26 12:08:00|11962.9|11960.9|11961.1|11959.1|11963.6|11961.6|11960.6|11958.6|58
1653566890000|2022-05-26 12:08:10|11961|11959|11963.4|11961.4|11963.4|11961.4|11960.7|11958.7|18
1653566900000|2022-05-26 12:08:20|11964.2|11962.2|11964.1|11962.1|11965.1|11963.1|11963.6|11961.6|18
1653566910000|2022-05-26 12:08:30|11964.2|11962.2|11961.9|11959.9|11964.4|11962.4|11960.9|11958.9|45
1653566920000|2022-05-26 12:08:40|11962.1|11960.1|11962.1|11960.1|11962.4|11960.4|11960.7|11958.7|22
1653566930000|2022-05-26 12:08:50|11962|11960|11961.6|11959.6|11962|11960|11961.1|11959.1|2
1653566940000|2022-05-26 12:09:00|11961.5|11959.5|11960.9|11958.9|11962.4|11960.4|11959.9|11957.9|71
1653566950000|2022-05-26 12:09:10|11961|11959|11963.1|11961.1|11963.4|11961.4|11960.1|11958.1|69
1653566960000|2022-05-26 12:09:20|11963.2|11961.2|11962.9|11960.9|11963.9|11961.9|11962.2|11960.2|53
1653566970000|2022-05-26 12:09:30|11963|11961|11964.4|11962.4|11966.6|11964.6|11962.9|11960.9|84
1653566980000|2022-05-26 12:09:40|11964.5|11962.5|11963.6|11961.6|11965.7|11963.7|11963.6|11961.6|35
1653566990000|2022-05-26 12:09:50|11963.7|11961.7|11963.1|11961.1|11964|11962|11962.6|11960.6|15
1653567000000|2022-05-26 12:10:00|11963.2|11961.2|11963.7|11961.7|11963.9|11961.9|11961.4|11959.4|47
1653567010000|2022-05-26 12:10:10|11963.9|11961.9|11965.5|11963.5|11965.7|11963.7|11963.6|11961.6|18
1653567020000|2022-05-26 12:10:20|11965.2|11963.2|11965.1|11963.1|11965.7|11963.7|11965|11963|32
1653567030000|2022-05-26 12:10:30|11964.2|11962.2|11963.6|11961.6|11964.5|11962.5|11963.1|11961.1|24
1653567040000|2022-05-26 12:10:40|11963.5|11961.5|11962.9|11960.9|11963.9|11961.9|11962.7|11960.7|9
1653567050000|2022-05-26 12:10:50|11963|11961|11964|11962|11964.4|11962.4|11962.7|11960.7|8
1653567060000|2022-05-26 12:11:00|11964.1|11962.1|11963.9|11961.9|11965.4|11963.4|11963.6|11961.6|29
1653567070000|2022-05-26 12:11:10|11963.7|11961.7|11965.1|11963.1|11965.1|11963.1|11963.6|11961.6|15
1653567080000|2022-05-26 12:11:20|11965.2|11963.2|11967.1|11965.1|11967.7|11965.7|11965.1|11963.1|42
1653567090000|2022-05-26 12:11:30|11967.5|11965.5|11968.9|11966.9|11969|11967|11967.4|11965.4|85
1653567100000|2022-05-26 12:11:40|11968.6|11966.6|11967.4|11965.4|11968.6|11966.6|11967.1|11965.1|30
1653567110000|2022-05-26 12:11:50|11967.5|11965.5|11967.1|11965.1|11967.7|11965.7|11966.9|11964.9|4
1653567120000|2022-05-26 12:12:00|11967|11965|11965.5|11963.5|11967.2|11965.2|11965.1|11963.1|29
1653567130000|2022-05-26 12:12:10|11965.4|11963.4|11966.1|11964.1|11967.6|11965.6|11965.2|11963.2|20
1653567140000|2022-05-26 12:12:20|11966.9|11964.9|11966.1|11964.1|11967|11965|11966.1|11964.1|22
1653567150000|2022-05-26 12:12:30|11966|11964|11967.5|11965.5|11968|11966|11965.2|11963.2|44
1653567160000|2022-05-26 12:12:40|11967.9|11965.9|11966.5|11964.5|11967.9|11965.9|11965.9|11963.9|15
1653567170000|2022-05-26 12:12:50|11967.9|11965.9|11968.2|11966.2|11968.4|11966.4|11967.1|11965.1|29
1653567180000|2022-05-26 12:13:00|11968.7|11966.7|11966.9|11964.9|11969.2|11967.2|11966.1|11964.1|61
1653567190000|2022-05-26 12:13:10|11966.5|11964.5|11968.1|11966.1|11968.5|11966.5|11966.1|11964.1|11
1653567200000|2022-05-26 12:13:20|11968|11966|11969.6|11967.6|11969.9|11967.9|11968|11966|18
1653567210000|2022-05-26 12:13:30|11969.7|11967.7|11971.5|11969.5|11971.5|11969.5|11969.4|11967.4|68
1653567220000|2022-05-26 12:13:40|11971.4|11969.4|11970.5|11968.5|11972.6|11970.6|11970.1|11968.1|58
1653567230000|2022-05-26 12:13:50|11970.7|11968.7|11970.9|11968.9|11971.5|11969.5|11970.4|11968.4|8
1653567240000|2022-05-26 12:14:00|11970.7|11968.7|11972.2|11970.2|11973|11971|11970.7|11968.7|20
1653567250000|2022-05-26 12:14:10|11972.4|11970.4|11969.9|11967.9|11972.4|11970.4|11969.9|11967.9|17
1653567260000|2022-05-26 12:14:20|11969.7|11967.7|11971.4|11969.4|11971.4|11969.4|11969.7|11967.7|6
1653567270000|2022-05-26 12:14:30|11970.9|11968.9|11971.1|11969.1|11971.2|11969.2|11970.7|11968.7|18
1653567280000|2022-05-26 12:14:40|11971.2|11969.2|11969.4|11967.4|11972|11970|11969.4|11967.4|40
1653567290000|2022-05-26 12:14:50|11969.2|11967.2|11968.1|11966.1|11969.9|11967.9|11968.1|11966.1|16
1653567300000|2022-05-26 12:15:00|11968|11966|11968.2|11966.2|11969.1|11967.1|11968|11966|13
1653567310000|2022-05-26 12:15:10|11967.6|11965.6|11964.7|11962.7|11967.6|11965.6|11964.6|11962.6|64
1653567320000|2022-05-26 12:15:20|11964.9|11962.9|11963.2|11961.2|11966|11964|11963.1|11961.1|80
1653567330000|2022-05-26 12:15:30|11963.4|11961.4|11962.7|11960.7|11964.4|11962.4|11961.1|11959.1|83
1653567340000|2022-05-26 12:15:40|11963.1|11961.1|11964.5|11962.5|11964.5|11962.5|11962.9|11960.9|22
1653567350000|2022-05-26 12:15:50|11964.6|11962.6|11965.5|11963.5|11965.7|11963.7|11964.5|11962.5|16
1653567360000|2022-05-26 12:16:00|11965.2|11963.2|11964.2|11962.2|11965.6|11963.6|11964.2|11962.2|13
1653567370000|2022-05-26 12:16:10|11964.1|11962.1|11963.6|11961.6|11964.1|11962.1|11961.5|11959.5|30
1653567380000|2022-05-26 12:16:20|11963.5|11961.5|11961.6|11959.6|11963.6|11961.6|11961.6|11959.6|20
1653567390000|2022-05-26 12:16:30|11961.9|11959.9|11960.2|11958.2|11962.2|11960.2|11960.2|11958.2|54
1653567400000|2022-05-26 12:16:40|11959|11957|11960.2|11958.2|11961|11959|11956.1|11954.1|323
1653567410000|2022-05-26 12:16:50|11960|11958|11960.7|11958.7|11961.9|11959.9|11959.6|11957.6|36
1653567420000|2022-05-26 12:17:00|11960.4|11958.4|11960.2|11958.2|11960.9|11958.9|11959.2|11957.2|46
1653567430000|2022-05-26 12:17:10|11960.1|11958.1|11962.5|11960.5|11962.7|11960.7|11958.9|11956.9|31
1653567440000|2022-05-26 12:17:20|11962.7|11960.7|11961.9|11959.9|11962.7|11960.7|11960.4|11958.4|24
1653567450000|2022-05-26 12:17:30|11962|11960|11964.4|11962.4|11964.5|11962.5|11961.6|11959.6|38
1653567460000|2022-05-26 12:17:40|11964.5|11962.5|11962.4|11960.4|11964.5|11962.5|11961.7|11959.7|32
1653567470000|2022-05-26 12:17:50|11962.5|11960.5|11963.6|11961.6|11963.9|11961.9|11961.6|11959.6|12
1653567480000|2022-05-26 12:18:00|11964|11962|11963.9|11961.9|11964.2|11962.2|11963.1|11961.1|19
1653567490000|2022-05-26 12:18:10|11963.4|11961.4|11963.9|11961.9|11964.7|11962.7|11962.7|11960.7|31
1653567500000|2022-05-26 12:18:20|11964.5|11962.5|11965.2|11963.2|11965.6|11963.6|11963.9|11961.9|48
1653567510000|2022-05-26 12:18:30|11965.4|11963.4|11966.1|11964.1|11967.1|11965.1|11965.4|11963.4|60
1653567520000|2022-05-26 12:18:40|11965.6|11963.6|11966.2|11964.2|11966.2|11964.2|11965.1|11963.1|32
1653567530000|2022-05-26 12:18:50|11966.4|11964.4|11967.7|11965.7|11967.7|11965.7|11965.6|11963.6|68
1653567540000|2022-05-26 12:19:00|11967.6|11965.6|11967.9|11965.9|11968.4|11966.4|11967.1|11965.1|92
1653567550000|2022-05-26 12:19:10|11968|11966|11967.9|11965.9|11968.5|11966.5|11966.7|11964.7|140
1653567560000|2022-05-26 12:19:20|11968.2|11966.2|11968|11966|11968.9|11966.9|11967|11965|38
1653567570000|2022-05-26 12:19:30|11967.6|11965.6|11967.9|11965.9|11968.4|11966.4|11967.6|11965.6|31
1653567580000|2022-05-26 12:19:40|11968|11966|11968.7|11966.7|11969|11967|11968|11966|14
1653567590000|2022-05-26 12:19:50|11968.6|11966.6|11968.1|11966.1|11969.1|11967.1|11968|11966|40
1653567600000|2022-05-26 12:20:00|11968|11966|11968.6|11966.6|11969.1|11967.1|11968|11966|33
1653567610000|2022-05-26 12:20:10|11968.5|11966.5|11969|11967|11969.5|11967.5|11968.1|11966.1|30
1653567620000|2022-05-26 12:20:20|11968.9|11966.9|11968.6|11966.6|11969|11967|11967.9|11965.9|89
1653567630000|2022-05-26 12:20:30|11968.5|11966.5|11968.7|11966.7|11969.5|11967.5|11968.5|11966.5|13
1653567640000|2022-05-26 12:20:40|11968.9|11966.9|11968.9|11966.9|11969.1|11967.1|11968.4|11966.4|17
1653567650000|2022-05-26 12:20:50|11968.7|11966.7|11970.9|11968.9|11974.4|11972.4|11968.6|11966.6|137
1653567660000|2022-05-26 12:21:00|11970.7|11968.7|11971.7|11969.7|11972.1|11970.1|11970.4|11968.4|17
1653567670000|2022-05-26 12:21:10|11970.5|11968.5|11970.6|11968.6|11971.7|11969.7|11970|11968|46
1653567680000|2022-05-26 12:21:20|11970.5|11968.5|11970.7|11968.7|11971.1|11969.1|11969.1|11967.1|62
1653567690000|2022-05-26 12:21:30|11970.4|11968.4|11970.1|11968.1|11971.1|11969.1|11969.9|11967.9|26
1653567700000|2022-05-26 12:21:40|11970|11968|11963|11961|11971.1|11969.1|11962.7|11960.7|179
1653567710000|2022-05-26 12:21:50|11963.1|11961.1|11964.4|11962.4|11964.5|11962.5|11962.7|11960.7|43
1653567720000|2022-05-26 12:22:00|11964.2|11962.2|11965.7|11963.7|11965.7|11963.7|11963.9|11961.9|24
1653567730000|2022-05-26 12:22:10|11965.6|11963.6|11969.9|11967.9|11969.9|11967.9|11964.9|11962.9|59
1653567740000|2022-05-26 12:22:20|11969.6|11967.6|11969.4|11967.4|11970.5|11968.5|11968.9|11966.9|14
1653567750000|2022-05-26 12:22:30|11969.9|11967.9|11971.9|11969.9|11972.5|11970.5|11969.6|11967.6|42
1653567760000|2022-05-26 12:22:40|11971.7|11969.7|11969.7|11967.7|11972.5|11970.5|11969.5|11967.5|48
1653567770000|2022-05-26 12:22:50|11969.9|11967.9|11968.2|11966.2|11969.9|11967.9|11967.6|11965.6|21
1653567780000|2022-05-26 12:23:00|11968.6|11966.6|11968.7|11966.7|11969.6|11967.6|11968.2|11966.2|6
1653567790000|2022-05-26 12:23:10|11969.5|11967.5|11973.2|11971.2|11974.1|11972.1|11968.9|11966.9|34
1653567800000|2022-05-26 12:23:20|11973.1|11971.1|11972.1|11970.1|11973.1|11971.1|11971.2|11969.2|30
1653567810000|2022-05-26 12:23:30|11971.4|11969.4|11972.4|11970.4|11973.4|11971.4|11971.1|11969.1|46
1653567820000|2022-05-26 12:23:40|11971.9|11969.9|11971.2|11969.2|11971.9|11969.9|11970.4|11968.4|41
1653567830000|2022-05-26 12:23:50|11971.1|11969.1|11972.4|11970.4|11973.2|11971.2|11971|11969|26
1653567840000|2022-05-26 12:24:00|11972.2|11970.2|11969.6|11967.6|11972.2|11970.2|11969.6|11967.6|41
1653567850000|2022-05-26 12:24:10|11969.7|11967.7|11969.5|11967.5|11970.6|11968.6|11969.5|11967.5|26
1653567860000|2022-05-26 12:24:20|11968.7|11966.7|11967.9|11965.9|11968.7|11966.7|11967.6|11965.6|36
1653567870000|2022-05-26 12:24:30|11968.1|11966.1|11966.4|11964.4|11968.1|11966.1|11964.6|11962.6|35
1653567880000|2022-05-26 12:24:40|11966.2|11964.2|11968.6|11966.6|11968.6|11966.6|11966|11964|26
1653567890000|2022-05-26 12:24:50|11968.7|11966.7|11967.1|11965.1|11969.6|11967.6|11967.1|11965.1|52
1653567900000|2022-05-26 12:25:00|11967.2|11965.2|11967.9|11965.9|11967.9|11965.9|11966.4|11964.4|9
1653567910000|2022-05-26 12:25:10|11968|11966|11970.5|11968.5|11970.5|11968.5|11967.6|11965.6|53
1653567920000|2022-05-26 12:25:20|11970.1|11968.1|11970.9|11968.9|11971.7|11969.7|11970.1|11968.1|30
1653567930000|2022-05-26 12:25:30|11970.4|11968.4|11968.9|11966.9|11970.9|11968.9|11968.1|11966.1|21
1653567940000|2022-05-26 12:25:40|11969|11967|11971|11969|11971|11969|11969|11967|1
1653567950000|2022-05-26 12:25:50|11969.6|11967.6|11968.6|11966.6|11969.6|11967.6|11968.6|11966.6|23
1653567960000|2022-05-26 12:26:00|11967.9|11965.9|11966.2|11964.2|11967.9|11965.9|11966.1|11964.1|52
1653567970000|2022-05-26 12:26:10|11967|11965|11968.9|11966.9|11968.9|11966.9|11965|11963|66
1653567980000|2022-05-26 12:26:20|11968.7|11966.7|11967.1|11965.1|11968.7|11966.7|11967|11965|5
1653567990000|2022-05-26 12:26:30|11967|11965|11967.5|11965.5|11967.5|11965.5|11965.4|11963.4|12
1653568000000|2022-05-26 12:26:40|11967.4|11965.4|11967.5|11965.5|11968.9|11966.9|11966.6|11964.6|17
1653568010000|2022-05-26 12:26:50|11967.4|11965.4|11967.4|11965.4|11968|11966|11966.5|11964.5|15
1653568020000|2022-05-26 12:27:00|11967.2|11965.2|11966.5|11964.5|11967.2|11965.2|11964|11962|83
1653568030000|2022-05-26 12:27:10|11966.4|11964.4|11969.5|11967.5|11969.5|11967.5|11966.4|11964.4|19
1653568040000|2022-05-26 12:27:20|11970.7|11968.7|11966.5|11964.5|11971|11969|11966.4|11964.4|30
1653568050000|2022-05-26 12:27:30|11966.4|11964.4|11968.6|11966.6|11968.6|11966.6|11965.7|11963.7|34
1653568060000|2022-05-26 12:27:40|11968.5|11966.5|11966.6|11964.6|11968.6|11966.6|11966.4|11964.4|11
1653568070000|2022-05-26 12:27:50|11966.7|11964.7|11967.7|11965.7|11968|11966|11966.7|11964.7|10
1653568080000|2022-05-26 12:28:00|11967.6|11965.6|11966.7|11964.7|11968.9|11966.9|11966.6|11964.6|52
1653568090000|2022-05-26 12:28:10|11966.6|11964.6|11967.1|11965.1|11967.4|11965.4|11966.4|11964.4|15
1653568100000|2022-05-26 12:28:20|11967|11965|11967.4|11965.4|11967.9|11965.9|11966.7|11964.7|33
1653568110000|2022-05-26 12:28:30|11967.2|11965.2|11967.1|11965.1|11967.4|11965.4|11967|11965|4
1653568120000|2022-05-26 12:28:40|11967|11965|11967.5|11965.5|11967.5|11965.5|11964|11962|85
1653568130000|2022-05-26 12:28:50|11967.6|11965.6|11968.9|11966.9|11969.9|11967.9|11967.6|11965.6|31
1653568140000|2022-05-26 12:29:00|11968.7|11966.7|11969.9|11967.9|11970.1|11968.1|11968.7|11966.7|21
1653568150000|2022-05-26 12:29:10|11969.1|11967.1|11969.2|11967.2|11969.9|11967.9|11969|11967|19
1653568160000|2022-05-26 12:29:20|11969.4|11967.4|11968.4|11966.4|11969.6|11967.6|11968.2|11966.2|13
1653568170000|2022-05-26 12:29:30|11967.9|11965.9|11967.5|11965.5|11968.7|11966.7|11967.4|11965.4|19
1653568180000|2022-05-26 12:29:40|11967.1|11965.1|11967.5|11965.5|11967.9|11965.9|11965.7|11963.7|22
1653568190000|2022-05-26 12:29:50|11967.9|11965.9|11966.2|11964.2|11968.4|11966.4|11966.1|11964.1|26
1653568200000|2022-05-26 12:30:00|11966.5|11964.5|11931.2|11929.2|11968.2|11966.2|11931.2|11929.2|444
1653568210000|2022-05-26 12:30:10|11930.6|11928.6|11955.1|11953.1|11963.5|11961.5|11930.6|11928.6|441
1653568220000|2022-05-26 12:30:20|11951.7|11949.7|11952.9|11950.9|11961.5|11959.5|11950.4|11948.4|188
1653568230000|2022-05-26 12:30:30|11953.7|11951.7|11957.2|11955.2|11959|11957|11952.6|11950.6|84
1653568240000|2022-05-26 12:30:40|11957.1|11955.1|11957.9|11955.9|11960.1|11958.1|11955.7|11953.7|131
1653568250000|2022-05-26 12:30:50|11957.7|11955.7|11956|11954|11957.7|11955.7|11951.7|11949.7|75
1653568260000|2022-05-26 12:31:00|11955.7|11953.7|11946.7|11944.7|11955.7|11953.7|11946.7|11944.7|140
1653568270000|2022-05-26 12:31:10|11946.6|11944.6|11946.7|11944.7|11952.6|11950.6|11945.1|11943.1|138
1653568280000|2022-05-26 12:31:20|11946.4|11944.4|11942.1|11940.1|11946.7|11944.7|11941.1|11939.1|161
1653568290000|2022-05-26 12:31:30|11942|11940|11947.4|11945.4|11947.6|11945.6|11941.5|11939.5|107
1653568300000|2022-05-26 12:31:40|11947.2|11945.2|11949.4|11947.4|11953.9|11951.9|11946.9|11944.9|191
1653568310000|2022-05-26 12:31:50|11949.7|11947.7|11961.5|11959.5|11962|11960|11949.7|11947.7|164
1653568320000|2022-05-26 12:32:00|11961.6|11959.6|11969|11967|11971|11969|11959.9|11957.9|311
1653568330000|2022-05-26 12:32:10|11969.4|11967.4|11976.2|11974.2|11984.7|11982.7|11969.4|11967.4|359
1653568340000|2022-05-26 12:32:20|11976.6|11974.6|11968.6|11966.6|11977.5|11975.5|11968.6|11966.6|258
1653568350000|2022-05-26 12:32:30|11968.5|11966.5|11970.2|11968.2|11972.6|11970.6|11966.1|11964.1|102
1653568360000|2022-05-26 12:32:40|11970.1|11968.1|11971|11969|11972|11970|11968.2|11966.2|77
1653568370000|2022-05-26 12:32:50|11970.2|11968.2|11971.9|11969.9|11975|11973|11970.1|11968.1|84
1653568380000|2022-05-26 12:33:00|11972|11970|11971.6|11969.6|11973.5|11971.5|11969.2|11967.2|101
1653568390000|2022-05-26 12:33:10|11971.5|11969.5|11964.1|11962.1|11971.5|11969.5|11963.7|11961.7|87
1653568400000|2022-05-26 12:33:20|11964|11962|11961.1|11959.1|11965.9|11963.9|11961|11959|59
1653568410000|2022-05-26 12:33:30|11961|11959|11959.4|11957.4|11961.1|11959.1|11957.9|11955.9|114
1653568420000|2022-05-26 12:33:40|11960.1|11958.1|11960.4|11958.4|11960.6|11958.6|11957.9|11955.9|49
1653568430000|2022-05-26 12:33:50|11960.6|11958.6|11958|11956|11961.1|11959.1|11958|11956|42
1653568440000|2022-05-26 12:34:00|11958.1|11956.1|11948.1|11946.1|11958.1|11956.1|11948.1|11946.1|121
1653568450000|2022-05-26 12:34:10|11948|11946|11948.4|11946.4|11950.4|11948.4|11946.9|11944.9|134
1653568460000|2022-05-26 12:34:20|11948.2|11946.2|11949.5|11947.5|11952.1|11950.1|11948.2|11946.2|45
1653568470000|2022-05-26 12:34:30|11949.4|11947.4|11946.6|11944.6|11951.1|11949.1|11946.5|11944.5|64
1653568480000|2022-05-26 12:34:40|11946.2|11944.2|11948.7|11946.7|11949.5|11947.5|11946.1|11944.1|109
1653568490000|2022-05-26 12:34:50|11948.6|11946.6|11949.9|11947.9|11951.5|11949.5|11948.1|11946.1|54
1653568500000|2022-05-26 12:35:00|11949.7|11947.7|11955.5|11953.5|11956.6|11954.6|11949.2|11947.2|78
1653568510000|2022-05-26 12:35:10|11955.4|11953.4|11951.7|11949.7|11956.7|11954.7|11951.6|11949.6|59
1653568520000|2022-05-26 12:35:20|11952.4|11950.4|11947.9|11945.9|11952.4|11950.4|11946.1|11944.1|54
1653568530000|2022-05-26 12:35:30|11947.2|11945.2|11951.1|11949.1|11951.4|11949.4|11947.2|11945.2|23
1653568540000|2022-05-26 12:35:40|11951.2|11949.2|11942.9|11940.9|11951.2|11949.2|11940.2|11938.2|196
1653568550000|2022-05-26 12:35:50|11942.6|11940.6|11941.1|11939.1|11945.1|11943.1|11940.1|11938.1|80
1653568560000|2022-05-26 12:36:00|11941.2|11939.2|11938.7|11936.7|11942|11940|11937.9|11935.9|123
1653568570000|2022-05-26 12:36:10|11938.9|11936.9|11942.5|11940.5|11943.4|11941.4|11938.9|11936.9|70
1653568580000|2022-05-26 12:36:20|11942.2|11940.2|11941.7|11939.7|11946|11944|11941.7|11939.7|67
1653568590000|2022-05-26 12:36:30|11941.6|11939.6|11942.7|11940.7|11943.7|11941.7|11940.4|11938.4|45
1653568600000|2022-05-26 12:36:40|11942.9|11940.9|11943.7|11941.7|11943.9|11941.9|11940|11938|52
1653568610000|2022-05-26 12:36:50|11943.6|11941.6|11941.6|11939.6|11943.7|11941.7|11941.2|11939.2|29
1653568620000|2022-05-26 12:37:00|11941.5|11939.5|11946.1|11944.1|11946.1|11944.1|11941|11939|42
1653568630000|2022-05-26 12:37:10|11946|11944|11951.6|11949.6|11951.6|11949.6|11945.7|11943.7|121
1653568640000|2022-05-26 12:37:20|11952.2|11950.2|11955|11953|11958|11956|11952|11950|181
1653568650000|2022-05-26 12:37:30|11954.7|11952.7|11954.7|11952.7|11956.6|11954.6|11954.4|11952.4|71
1653568660000|2022-05-26 12:37:40|11954.2|11952.2|11956|11954|11957.9|11955.9|11953.9|11951.9|107
1653568670000|2022-05-26 12:37:50|11955.4|11953.4|11951.7|11949.7|11955.4|11953.4|11949.7|11947.7|76
1653568680000|2022-05-26 12:38:00|11951.6|11949.6|11949.7|11947.7|11951.9|11949.9|11948|11946|109
1653568690000|2022-05-26 12:38:10|11949.4|11947.4|11951.7|11949.7|11953.6|11951.6|11949.2|11947.2|64
1653568700000|2022-05-26 12:38:20|11951.6|11949.6|11951|11949|11953|11951|11951|11949|43
1653568710000|2022-05-26 12:38:30|11951.1|11949.1|11948.9|11946.9|11952.1|11950.1|11948|11946|47
1653568720000|2022-05-26 12:38:40|11949|11947|11952.6|11950.6|11953|11951|11948.5|11946.5|22
1653568730000|2022-05-26 12:38:50|11953.1|11951.1|11952.6|11950.6|11955.1|11953.1|11952.2|11950.2|34
1653568740000|2022-05-26 12:39:00|11952.7|11950.7|11949.6|11947.6|11953|11951|11949.2|11947.2|47
1653568750000|2022-05-26 12:39:10|11949.7|11947.7|11951.6|11949.6|11954.2|11952.2|11949.5|11947.5|21
1653568760000|2022-05-26 12:39:20|11952.5|11950.5|11954.7|11952.7|11954.7|11952.7|11951.6|11949.6|31
1653568770000|2022-05-26 12:39:30|11954.6|11952.6|11953.9|11951.9|11954.6|11952.6|11951.9|11949.9|23
1653568780000|2022-05-26 12:39:40|11954|11952|11953.6|11951.6|11954.5|11952.5|11953.4|11951.4|13
1653568790000|2022-05-26 12:39:50|11953.5|11951.5|11954.6|11952.6|11954.7|11952.7|11953.5|11951.5|32
1653568800000|2022-05-26 12:40:00|11954.9|11952.9|11953.9|11951.9|11955.9|11953.9|11953|11951|80
1653568810000|2022-05-26 12:40:10|11954|11952|11954.7|11952.7|11955.9|11953.9|11953.1|11951.1|15
1653568820000|2022-05-26 12:40:20|11954.9|11952.9|11957.6|11955.6|11957.7|11955.7|11954.7|11952.7|56
1653568830000|2022-05-26 12:40:30|11957.7|11955.7|11956.4|11954.4|11957.7|11955.7|11955.7|11953.7|26
1653568840000|2022-05-26 12:40:40|11956.5|11954.5|11954.5|11952.5|11956.9|11954.9|11954.5|11952.5|24
1653568850000|2022-05-26 12:40:50|11954.6|11952.6|11951.2|11949.2|11954.6|11952.6|11949|11947|90
1653568860000|2022-05-26 12:41:00|11951.6|11949.6|11954.1|11952.1|11954.1|11952.1|11949.2|11947.2|44
1653568870000|2022-05-26 12:41:10|11954.2|11952.2|11962.7|11960.7|11962.7|11960.7|11954.2|11952.2|132
1653568880000|2022-05-26 12:41:20|11963.1|11961.1|11966.6|11964.6|11967.4|11965.4|11960.4|11958.4|297
1653568890000|2022-05-26 12:41:30|11966.9|11964.9|11963.6|11961.6|11968.4|11966.4|11963.6|11961.6|139
1653568900000|2022-05-26 12:41:40|11963.5|11961.5|11963.2|11961.2|11965|11963|11963|11961|32
1653568910000|2022-05-26 12:41:50|11963.4|11961.4|11964|11962|11965.7|11963.7|11963|11961|35
1653568920000|2022-05-26 12:42:00|11964.1|11962.1|11964.7|11962.7|11964.7|11962.7|11963.5|11961.5|16
1653568930000|2022-05-26 12:42:10|11964.6|11962.6|11966.4|11964.4|11966.5|11964.5|11963.9|11961.9|53
1653568940000|2022-05-26 12:42:20|11966.7|11964.7|11969.2|11967.2|11970.1|11968.1|11966.2|11964.2|79
1653568950000|2022-05-26 12:42:30|11969.4|11967.4|11972|11970|11972|11970|11968.4|11966.4|66
1653568960000|2022-05-26 12:42:40|11971.7|11969.7|11972|11970|11972|11970|11967.9|11965.9|87
1653568970000|2022-05-26 12:42:50|11972.5|11970.5|11971.6|11969.6|11973.1|11971.1|11969.4|11967.4|87
1653568980000|2022-05-26 12:43:00|11971.7|11969.7|11972.1|11970.1|11972.9|11970.9|11968.9|11966.9|101
1653568990000|2022-05-26 12:43:10|11972|11970|11973.7|11971.7|11975.4|11973.4|11971.6|11969.6|135
1653569000000|2022-05-26 12:43:20|11973.4|11971.4|11972.6|11970.6|11973.6|11971.6|11970.5|11968.5|80
1653569010000|2022-05-26 12:43:30|11972.5|11970.5|11968.9|11966.9|11973.4|11971.4|11968.6|11966.6|69
1653569020000|2022-05-26 12:43:40|11968.7|11966.7|11969|11967|11970.5|11968.5|11967.2|11965.2|60
1653569030000|2022-05-26 12:43:50|11969.1|11967.1|11969.4|11967.4|11969.4|11967.4|11967.7|11965.7|38
1653569040000|2022-05-26 12:44:00|11969|11967|11973.5|11971.5|11973.5|11971.5|11968.6|11966.6|98
1653569050000|2022-05-26 12:44:10|11973.4|11971.4|11972.5|11970.5|11974.9|11972.9|11972.1|11970.1|83
1653569060000|2022-05-26 12:44:20|11972.6|11970.6|11974|11972|11974.6|11972.6|11972|11970|43
1653569070000|2022-05-26 12:44:30|11973.9|11971.9|11972.6|11970.6|11974.6|11972.6|11972.6|11970.6|64
1653569080000|2022-05-26 12:44:40|11972.5|11970.5|11970.7|11968.7|11972.9|11970.9|11970.7|11968.7|80
1653569090000|2022-05-26 12:44:50|11970.4|11968.4|11971.7|11969.7|11971.7|11969.7|11970.1|11968.1|23
1653569100000|2022-05-26 12:45:00|11972.5|11970.5|11969.4|11967.4|11972.9|11970.9|11969|11967|115
1653569110000|2022-05-26 12:45:10|11969.2|11967.2|11965.6|11963.6|11969.4|11967.4|11964.1|11962.1|106
1653569120000|2022-05-26 12:45:20|11965.1|11963.1|11963.7|11961.7|11965.6|11963.6|11963.4|11961.4|80
1653569130000|2022-05-26 12:45:30|11964.4|11962.4|11967|11965|11967|11965|11963.7|11961.7|69
1653569140000|2022-05-26 12:45:40|11966.9|11964.9|11976.4|11974.4|11976.4|11974.4|11966.9|11964.9|126
1653569150000|2022-05-26 12:45:50|11976.6|11974.6|11978.9|11976.9|11979.5|11977.5|11975.1|11973.1|125
1653569160000|2022-05-26 12:46:00|11978.2|11976.2|11980.5|11978.5|11980.7|11978.7|11978|11976|165
1653569170000|2022-05-26 12:46:10|11980.6|11978.6|11973.6|11971.6|11980.9|11978.9|11973.1|11971.1|125
1653569180000|2022-05-26 12:46:20|11973.5|11971.5|11975.6|11973.6|11976.4|11974.4|11973.1|11971.1|49
1653569190000|2022-05-26 12:46:30|11975.5|11973.5|11970.9|11968.9|11975.5|11973.5|11970.9|11968.9|44
1653569200000|2022-05-26 12:46:40|11971|11969|11973|11971|11973.5|11971.5|11969.5|11967.5|49
1653569210000|2022-05-26 12:46:50|11972.7|11970.7|11977.2|11975.2|11977.4|11975.4|11972.4|11970.4|51
1653569220000|2022-05-26 12:47:00|11977.6|11975.6|11976.1|11974.1|11978.1|11976.1|11975.9|11973.9|52
1653569230000|2022-05-26 12:47:10|11976.2|11974.2|11977.2|11975.2|11978.5|11976.5|11976.2|11974.2|39
1653569240000|2022-05-26 12:47:20|11977.5|11975.5|11977.2|11975.2|11978.1|11976.1|11976.6|11974.6|41
1653569250000|2022-05-26 12:47:30|11977.4|11975.4|11978.2|11976.2|11978.4|11976.4|11977|11975|63
1653569260000|2022-05-26 12:47:40|11978.4|11976.4|11977.9|11975.9|11978.6|11976.6|11977|11975|33
1653569270000|2022-05-26 12:47:50|11978|11976|11978.7|11976.7|11978.9|11976.9|11977.5|11975.5|34
1653569280000|2022-05-26 12:48:00|11978.6|11976.6|11980.6|11978.6|11982.5|11980.5|11978.6|11976.6|151
1653569290000|2022-05-26 12:48:10|11980.4|11978.4|11976.1|11974.1|11980.6|11978.6|11974.9|11972.9|121
1653569300000|2022-05-26 12:48:20|11976|11974|11977.2|11975.2|11977.9|11975.9|11976|11974|32
1653569310000|2022-05-26 12:48:30|11977|11975|11975.6|11973.6|11977.1|11975.1|11975.4|11973.4|19
1653569320000|2022-05-26 12:48:40|11975.7|11973.7|11977.5|11975.5|11977.5|11975.5|11975.5|11973.5|19
1653569330000|2022-05-26 12:48:50|11977.9|11975.9|11980|11978|11980.4|11978.4|11977.5|11975.5|42
1653569340000|2022-05-26 12:49:00|11979.9|11977.9|11978.4|11976.4|11981.1|11979.1|11978.4|11976.4|56
1653569350000|2022-05-26 12:49:10|11978.2|11976.2|11976.2|11974.2|11979.1|11977.1|11976.1|11974.1|39
1653569360000|2022-05-26 12:49:20|11976.4|11974.4|11976|11974|11977.7|11975.7|11975.6|11973.6|27
1653569370000|2022-05-26 12:49:30|11976.1|11974.1|11975.1|11973.1|11977.9|11975.9|11974.9|11972.9|97
1653569380000|2022-05-26 12:49:40|11975|11973|11975.4|11973.4|11975.5|11973.5|11973.2|11971.2|56
1653569390000|2022-05-26 12:49:50|11975.1|11973.1|11974.5|11972.5|11975.6|11973.6|11973.9|11971.9|24
1653569400000|2022-05-26 12:50:00|11974.6|11972.6|11973.1|11971.1|11974.7|11972.7|11971|11969|101
1653569410000|2022-05-26 12:50:10|11973.2|11971.2|11975.4|11973.4|11975.4|11973.4|11973.2|11971.2|30
1653569420000|2022-05-26 12:50:20|11975.2|11973.2|11978.1|11976.1|11979.2|11977.2|11974.4|11972.4|85
1653569430000|2022-05-26 12:50:30|11978.2|11976.2|11976.6|11974.6|11979.1|11977.1|11976|11974|77
1653569440000|2022-05-26 12:50:40|11976.7|11974.7|11973.4|11971.4|11977|11975|11973|11971|55
1653569450000|2022-05-26 12:50:50|11973.7|11971.7|11974.5|11972.5|11974.9|11972.9|11973.6|11971.6|15
1653569460000|2022-05-26 12:51:00|11974.4|11972.4|11969|11967|11974.6|11972.6|11969|11967|64
1653569470000|2022-05-26 12:51:10|11968.5|11966.5|11968.1|11966.1|11969.1|11967.1|11966.2|11964.2|92
1653569480000|2022-05-26 12:51:20|11968.4|11966.4|11972|11970|11973|11971|11967|11965|76
1653569490000|2022-05-26 12:51:30|11972.1|11970.1|11973.1|11971.1|11973.2|11971.2|11971.4|11969.4|17
1653569500000|2022-05-26 12:51:40|11973.2|11971.2|11972.6|11970.6|11973.7|11971.7|11972.2|11970.2|28
1653569510000|2022-05-26 12:51:50|11972.5|11970.5|11972.7|11970.7|11972.7|11970.7|11971.1|11969.1|15
1653569520000|2022-05-26 12:52:00|11973.1|11971.1|11976.9|11974.9|11977.1|11975.1|11973|11971|62
1653569530000|2022-05-26 12:52:10|11976.6|11974.6|11975.9|11973.9|11976.6|11974.6|11974.4|11972.4|54
1653569540000|2022-05-26 12:52:20|11975.7|11973.7|11975.2|11973.2|11976|11974|11974.5|11972.5|26
1653569550000|2022-05-26 12:52:30|11974.9|11972.9|11975.1|11973.1|11975.1|11973.1|11973.1|11971.1|28
1653569560000|2022-05-26 12:52:40|11975|11973|11974.1|11972.1|11976.4|11974.4|11973.7|11971.7|27
1653569570000|2022-05-26 12:52:50|11973.9|11971.9|11977.4|11975.4|11978|11976|11972.9|11970.9|83
1653569580000|2022-05-26 12:53:00|11977.2|11975.2|11983.1|11981.1|11983.5|11981.5|11977.2|11975.2|158
1653569590000|2022-05-26 12:53:10|11982.9|11980.9|11982.6|11980.6|11984.6|11982.6|11981.1|11979.1|135
1653569600000|2022-05-26 12:53:20|11982.5|11980.5|11983.9|11981.9|11984.1|11982.1|11981.9|11979.9|60
1653569610000|2022-05-26 12:53:30|11983.7|11981.7|11985.5|11983.5|11987.9|11985.9|11983.6|11981.6|150
1653569620000|2022-05-26 12:53:40|11985.9|11983.9|11989|11987|11990.6|11988.6|11985.6|11983.6|157
1653569630000|2022-05-26 12:53:50|11989.1|11987.1|11988.6|11986.6|11990.9|11988.9|11987.2|11985.2|71
1653569640000|2022-05-26 12:54:00|11988.4|11986.4|11989.9|11987.9|11991.7|11989.7|11988.2|11986.2|63
1653569650000|2022-05-26 12:54:10|11989.7|11987.7|11986.2|11984.2|11990.1|11988.1|11985.7|11983.7|83
1653569660000|2022-05-26 12:54:20|11986.1|11984.1|11986.5|11984.5|11987.4|11985.4|11984.5|11982.5|95
1653569670000|2022-05-26 12:54:30|11986.6|11984.6|11985.1|11983.1|11986.9|11984.9|11984|11982|67
1653569680000|2022-05-26 12:54:40|11985.2|11983.2|11985.9|11983.9|11986.7|11984.7|11984|11982|62
1653569690000|2022-05-26 12:54:50|11986|11984|11987.1|11985.1|11989.1|11987.1|11985.9|11983.9|46
1653569700000|2022-05-26 12:55:00|11987|11985|11983.4|11981.4|11987.5|11985.5|11983.4|11981.4|65
1653569710000|2022-05-26 12:55:10|11983.6|11981.6|11983|11981|11984.7|11982.7|11982.6|11980.6|45
1653569720000|2022-05-26 12:55:20|11983.2|11981.2|11981.7|11979.7|11983.6|11981.6|11981.2|11979.2|54
1653569730000|2022-05-26 12:55:30|11981.5|11979.5|11979.4|11977.4|11982.4|11980.4|11978.6|11976.6|76
1653569740000|2022-05-26 12:55:40|11979.2|11977.2|11981.1|11979.1|11981.1|11979.1|11978.5|11976.5|46
1653569750000|2022-05-26 12:55:50|11981.4|11979.4|11983.6|11981.6|11983.6|11981.6|11980.6|11978.6|60
1653569760000|2022-05-26 12:56:00|11983.2|11981.2|11978.4|11976.4|11983.4|11981.4|11978.2|11976.2|54
1653569770000|2022-05-26 12:56:10|11978.5|11976.5|11980.2|11978.2|11980.2|11978.2|11978.5|11976.5|26
1653569780000|2022-05-26 12:56:20|11980.4|11978.4|11977.4|11975.4|11980.6|11978.6|11975.4|11973.4|86
1653569790000|2022-05-26 12:56:30|11977.5|11975.5|11977.4|11975.4|11978.9|11976.9|11977.1|11975.1|28
1653569800000|2022-05-26 12:56:40|11977.5|11975.5|11980.6|11978.6|11981.2|11979.2|11977.1|11975.1|38
1653569810000|2022-05-26 12:56:50|11980.7|11978.7|11978.9|11976.9|11981.5|11979.5|11978.1|11976.1|36
1653569820000|2022-05-26 12:57:00|11978.7|11976.7|11979.9|11977.9|11979.9|11977.9|11978.4|11976.4|18
1653569830000|2022-05-26 12:57:10|11980.7|11978.7|11981|11979|11981|11979|11978.9|11976.9|22
1653569840000|2022-05-26 12:57:20|11980.9|11978.9|11982.1|11980.1|11982.4|11980.4|11980.6|11978.6|27
1653569850000|2022-05-26 12:57:30|11982.4|11980.4|11983.7|11981.7|11984.2|11982.2|11982.4|11980.4|47
1653569860000|2022-05-26 12:57:40|11983.6|11981.6|11981.4|11979.4|11983.6|11981.6|11981.1|11979.1|37
1653569870000|2022-05-26 12:57:50|11981.1|11979.1|11980|11978|11981.4|11979.4|11979.9|11977.9|16
1653569880000|2022-05-26 12:58:00|11979.9|11977.9|11976.4|11974.4|11979.9|11977.9|11976|11974|50
1653569890000|2022-05-26 12:58:10|11976.5|11974.5|11975.6|11973.6|11977.5|11975.5|11975.6|11973.6|21
1653569900000|2022-05-26 12:58:20|11975.5|11973.5|11973.7|11971.7|11975.7|11973.7|11972.4|11970.4|72
1653569910000|2022-05-26 12:58:30|11973.9|11971.9|11973.6|11971.6|11975.5|11973.5|11973.1|11971.1|38
1653569920000|2022-05-26 12:58:40|11973.7|11971.7|11976.2|11974.2|11976.6|11974.6|11973.7|11971.7|20
1653569930000|2022-05-26 12:58:50|11976.4|11974.4|11974.4|11972.4|11976.4|11974.4|11974.1|11972.1|27
1653569940000|2022-05-26 12:59:00|11974.2|11972.2|11974.1|11972.1|11975.1|11973.1|11973.9|11971.9|13
1653569950000|2022-05-26 12:59:10|11974.2|11972.2|11972.7|11970.7|11974.7|11972.7|11970.6|11968.6|134
1653569960000|2022-05-26 12:59:20|11972.5|11970.5|11975.1|11973.1|11975.1|11973.1|11972.2|11970.2|33
1653569970000|2022-05-26 12:59:30|11976.2|11974.2|11976.1|11974.1|11976.5|11974.5|11974.6|11972.6|38
1653569980000|2022-05-26 12:59:40|11976|11974|11974.1|11972.1|11976.6|11974.6|11974.1|11972.1|27
1653569990000|2022-05-26 12:59:50|11973.6|11971.6|11972.9|11970.9|11974.9|11972.9|11972.6|11970.6|41
1653570000000|2022-05-26 13:00:00|11972.4|11970.4|11973.2|11971.2|11975.6|11973.6|11972.2|11970.2|55
1653570010000|2022-05-26 13:00:10|11973.1|11971.1|11972.4|11970.4|11973.1|11971.1|11970.6|11968.6|25
1653570020000|2022-05-26 13:00:20|11972.2|11970.2|11972.1|11970.1|11973.1|11971.1|11970.6|11968.6|53
1653570030000|2022-05-26 13:00:30|11972|11970|11973.6|11971.6|11973.9|11971.9|11970|11968|43
1653570040000|2022-05-26 13:00:40|11973.9|11971.9|11974.5|11972.5|11974.5|11972.5|11972|11970|51
1653570050000|2022-05-26 13:00:50|11974.6|11972.6|11975.4|11973.4|11975.6|11973.6|11974.4|11972.4|16
1653570060000|2022-05-26 13:01:00|11975.6|11973.6|11976.2|11974.2|11976.4|11974.4|11974.1|11972.1|27
1653570070000|2022-05-26 13:01:10|11976.1|11974.1|11972.9|11970.9|11976.1|11974.1|11972.9|11970.9|21
1653570080000|2022-05-26 13:01:20|11972.7|11970.7|11972.9|11970.9|11973|11971|11971.5|11969.5|21
1653570090000|2022-05-26 13:01:30|11973|11971|11973.4|11971.4|11973.9|11971.9|11972.6|11970.6|14
1653570100000|2022-05-26 13:01:40|11973.5|11971.5|11974.5|11972.5|11975.4|11973.4|11973.4|11971.4|45
1653570110000|2022-05-26 13:01:50|11974.6|11972.6|11974.1|11972.1|11975|11973|11972.5|11970.5|43
1653570120000|2022-05-26 13:02:00|11974|11972|11974|11972|11976|11974|11972|11970|163
1653570130000|2022-05-26 13:02:10|11973.9|11971.9|11971.7|11969.7|11973.9|11971.9|11971.1|11969.1|35
1653570140000|2022-05-26 13:02:20|11971.6|11969.6|11971.2|11969.2|11972.6|11970.6|11970.9|11968.9|21
1653570150000|2022-05-26 13:02:30|11971.1|11969.1|11967.1|11965.1|11971.2|11969.2|11967|11965|117
1653570160000|2022-05-26 13:02:40|11967|11965|11965.7|11963.7|11967.4|11965.4|11963.6|11961.6|142
1653570170000|2022-05-26 13:02:50|11966.5|11964.5|11966.6|11964.6|11967.9|11965.9|11965.4|11963.4|69
1653570180000|2022-05-26 13:03:00|11966.5|11964.5|11964.7|11962.7|11967.9|11965.9|11964.7|11962.7|86
1653570190000|2022-05-26 13:03:10|11964.6|11962.6|11963|11961|11965.9|11963.9|11962.9|11960.9|74
1653570200000|2022-05-26 13:03:20|11962.9|11960.9|11964.4|11962.4|11965.5|11963.5|11962.5|11960.5|35
1653570210000|2022-05-26 13:03:30|11964.2|11962.2|11965.4|11963.4|11966.5|11964.5|11963.9|11961.9|24
1653570220000|2022-05-26 13:03:40|11965.1|11963.1|11965.2|11963.2|11966.7|11964.7|11965.1|11963.1|58
1653570230000|2022-05-26 13:03:50|11965.4|11963.4|11967.6|11965.6|11968.7|11966.7|11965.1|11963.1|45
1653570240000|2022-05-26 13:04:00|11967.7|11965.7|11965.2|11963.2|11968.2|11966.2|11965.2|11963.2|20
1653570250000|2022-05-26 13:04:10|11965.1|11963.1|11964.1|11962.1|11965.7|11963.7|11963.1|11961.1|52
1653570260000|2022-05-26 13:04:20|11964|11962|11967.1|11965.1|11967.1|11965.1|11963.2|11961.2|20
1653570270000|2022-05-26 13:04:30|11967|11965|11962.6|11960.6|11967|11965|11962.6|11960.6|70
1653570280000|2022-05-26 13:04:40|11962.4|11960.4|11963|11961|11964.6|11962.6|11962.1|11960.1|46
1653570290000|2022-05-26 13:04:50|11962.9|11960.9|11962.1|11960.1|11962.9|11960.9|11959.6|11957.6|101
1653570300000|2022-05-26 13:05:00|11962|11960|11957|11955|11962.9|11960.9|11957|11955|142
1653570310000|2022-05-26 13:05:10|11956.9|11954.9|11959.2|11957.2|11959.2|11957.2|11955.4|11953.4|101
1653570320000|2022-05-26 13:05:20|11959.5|11957.5|11957.9|11955.9|11960.1|11958.1|11956.5|11954.5|67
1653570330000|2022-05-26 13:05:30|11957.6|11955.6|11957.9|11955.9|11959|11957|11957.5|11955.5|16
1653570340000|2022-05-26 13:05:40|11957.7|11955.7|11955.1|11953.1|11957.7|11955.7|11954.7|11952.7|86
1653570350000|2022-05-26 13:05:50|11955|11953|11956.2|11954.2|11956.6|11954.6|11954.6|11952.6|45
1653570360000|2022-05-26 13:06:00|11956.1|11954.1|11953.6|11951.6|11956.2|11954.2|11953.6|11951.6|52
1653570370000|2022-05-26 13:06:10|11954|11952|11955.6|11953.6|11956.1|11954.1|11954|11952|39
1653570380000|2022-05-26 13:06:20|11955.4|11953.4|11955.6|11953.6|11955.6|11953.6|11954.4|11952.4|59
1653570390000|2022-05-26 13:06:30|11955.4|11953.4|11954.1|11952.1|11955.5|11953.5|11951.1|11949.1|104
1653570400000|2022-05-26 13:06:40|11954.2|11952.2|11955.1|11953.1|11956|11954|11954|11952|52
1653570410000|2022-05-26 13:06:50|11955.4|11953.4|11955.6|11953.6|11956.5|11954.5|11953.6|11951.6|75
1653570420000|2022-05-26 13:07:00|11955.4|11953.4|11955.6|11953.6|11956.4|11954.4|11953.6|11951.6|50
1653570430000|2022-05-26 13:07:10|11955.5|11953.5|11959.1|11957.1|11959.7|11957.7|11955.5|11953.5|91
1653570440000|2022-05-26 13:07:20|11959|11957|11959.2|11957.2|11960.5|11958.5|11957.7|11955.7|46
1653570450000|2022-05-26 13:07:30|11959.4|11957.4|11959.4|11957.4|11960.4|11958.4|11958.9|11956.9|115
1653570460000|2022-05-26 13:07:40|11959.5|11957.5|11954.2|11952.2|11959.5|11957.5|11954.2|11952.2|59
1653570470000|2022-05-26 13:07:50|11954|11952|11956.5|11954.5|11956.6|11954.6|11952.6|11950.6|44
1653570480000|2022-05-26 13:08:00|11956.9|11954.9|11953.7|11951.7|11956.9|11954.9|11953.5|11951.5|43
1653570490000|2022-05-26 13:08:10|11953.6|11951.6|11954|11952|11955.5|11953.5|11953.6|11951.6|32
1653570500000|2022-05-26 13:08:20|11953.9|11951.9|11953.5|11951.5|11956.6|11954.6|11953.1|11951.1|57
1653570510000|2022-05-26 13:08:30|11953.6|11951.6|11952.1|11950.1|11954.4|11952.4|11951.6|11949.6|58
1653570520000|2022-05-26 13:08:40|11952.2|11950.2|11951.4|11949.4|11953.5|11951.5|11950.9|11948.9|39
1653570530000|2022-05-26 13:08:50|11951.2|11949.2|11951.6|11949.6|11953.1|11951.1|11948.6|11946.6|116
1653570540000|2022-05-26 13:09:00|11951.4|11949.4|11952.2|11950.2|11952.9|11950.9|11950.5|11948.5|62
1653570550000|2022-05-26 13:09:10|11952.4|11950.4|11952.2|11950.2|11954|11952|11952.2|11950.2|82
1653570560000|2022-05-26 13:09:20|11951.5|11949.5|11951.4|11949.4|11951.6|11949.6|11949.4|11947.4|32
1653570570000|2022-05-26 13:09:30|11951.1|11949.1|11952.4|11950.4|11952.6|11950.6|11951.1|11949.1|19
1653570580000|2022-05-26 13:09:40|11952.6|11950.6|11953|11951|11953.6|11951.6|11952.1|11950.1|18
1653570590000|2022-05-26 13:09:50|11952.9|11950.9|11953.5|11951.5|11954.6|11952.6|11951.2|11949.2|41
1653570600000|2022-05-26 13:10:00|11953.6|11951.6|11953.1|11951.1|11953.6|11951.6|11952|11950|30
1653570610000|2022-05-26 13:10:10|11953|11951|11954.4|11952.4|11954.9|11952.9|11952.6|11950.6|18
1653570620000|2022-05-26 13:10:20|11954.5|11952.5|11954.5|11952.5|11954.9|11952.9|11953.7|11951.7|38
1653570630000|2022-05-26 13:10:30|11954.4|11952.4|11951.4|11949.4|11954.7|11952.7|11951.2|11949.2|36
1653570640000|2022-05-26 13:10:40|11951.5|11949.5|11948.9|11946.9|11952.4|11950.4|11948.9|11946.9|76
1653570650000|2022-05-26 13:10:50|11948.7|11946.7|11948|11946|11949.4|11947.4|11946.2|11944.2|93
1653570660000|2022-05-26 13:11:00|11948.4|11946.4|11951.5|11949.5|11951.7|11949.7|11948.4|11946.4|59
1653570670000|2022-05-26 13:11:10|11951.4|11949.4|11952.6|11950.6|11953.5|11951.5|11951.1|11949.1|38
1653570680000|2022-05-26 13:11:20|11952.4|11950.4|11952.9|11950.9|11953|11951|11951|11949|24
1653570690000|2022-05-26 13:11:30|11952.2|11950.2|11952.7|11950.7|11954.2|11952.2|11952.1|11950.1|112
1653570700000|2022-05-26 13:11:40|11952.5|11950.5|11952.6|11950.6|11953.7|11951.7|11952.1|11950.1|32
1653570710000|2022-05-26 13:11:50|11951.9|11949.9|11952.2|11950.2|11953.9|11951.9|11951.9|11949.9|49
1653570720000|2022-05-26 13:12:00|11952.4|11950.4|11953.1|11951.1|11953.9|11951.9|11951.9|11949.9|34
1653570730000|2022-05-26 13:12:10|11953.2|11951.2|11954.4|11952.4|11954.6|11952.6|11953.1|11951.1|23
1653570740000|2022-05-26 13:12:20|11954.5|11952.5|11953.6|11951.6|11954.7|11952.7|11952.1|11950.1|42
1653570750000|2022-05-26 13:12:30|11953.7|11951.7|11952.7|11950.7|11954.9|11952.9|11952.4|11950.4|21
1653570760000|2022-05-26 13:12:40|11952.9|11950.9|11952.6|11950.6|11955|11953|11952.1|11950.1|53
1653570770000|2022-05-26 13:12:50|11952.5|11950.5|11952.4|11950.4|11953.5|11951.5|11951.6|11949.6|27
1653570780000|2022-05-26 13:13:00|11952.2|11950.2|11952|11950|11953.2|11951.2|11951.2|11949.2|29
1653570790000|2022-05-26 13:13:10|11952.5|11950.5|11951.6|11949.6|11952.6|11950.6|11951.4|11949.4|24
1653570800000|2022-05-26 13:13:20|11952.4|11950.4|11950.9|11948.9|11952.9|11950.9|11950.1|11948.1|123
1653570810000|2022-05-26 13:13:30|11950.7|11948.7|11951.1|11949.1|11951.4|11949.4|11950|11948|26
1653570820000|2022-05-26 13:13:40|11951.2|11949.2|11952.4|11950.4|11953.2|11951.2|11951.2|11949.2|16
1653570830000|2022-05-26 13:13:50|11952.2|11950.2|11950.1|11948.1|11952.5|11950.5|11950|11948|23
1653570840000|2022-05-26 13:14:00|11950.2|11948.2|11954.6|11952.6|11955.4|11953.4|11950|11948|41
1653570850000|2022-05-26 13:14:10|11954.5|11952.5|11955|11953|11955.4|11953.4|11953.2|11951.2|40
1653570860000|2022-05-26 13:14:20|11954.9|11952.9|11955.1|11953.1|11955.7|11953.7|11954.1|11952.1|41
1653570870000|2022-05-26 13:14:30|11955.2|11953.2|11953.9|11951.9|11956.1|11954.1|11953.9|11951.9|55
1653570880000|2022-05-26 13:14:40|11953.7|11951.7|11951.4|11949.4|11954.4|11952.4|11951|11949|22
1653570890000|2022-05-26 13:14:50|11951.5|11949.5|11950.9|11948.9|11952.1|11950.1|11950.5|11948.5|27
1653570900000|2022-05-26 13:15:00|11950.6|11948.6|11943.7|11941.7|11952.6|11950.6|11943.7|11941.7|205
1653570910000|2022-05-26 13:15:10|11943.9|11941.9|11946.1|11944.1|11946.1|11944.1|11942.5|11940.5|170
1653570920000|2022-05-26 13:15:20|11946.2|11944.2|11945.6|11943.6|11948.4|11946.4|11945.6|11943.6|121
1653570930000|2022-05-26 13:15:30|11945.7|11943.7|11946|11944|11947.2|11945.2|11944.2|11942.2|113
1653570940000|2022-05-26 13:15:40|11946.1|11944.1|11944.6|11942.6|11947.2|11945.2|11943.5|11941.5|104
1653570950000|2022-05-26 13:15:50|11944.7|11942.7|11943|11941|11946.4|11944.4|11942.1|11940.1|81
1653570960000|2022-05-26 13:16:00|11942.9|11940.9|11941|11939|11944.6|11942.6|11939.7|11937.7|115
1653570970000|2022-05-26 13:16:10|11940.9|11938.9|11935.9|11933.9|11940.9|11938.9|11935|11933|226
1653570980000|2022-05-26 13:16:20|11935.6|11933.6|11935.9|11933.9|11936.4|11934.4|11934.5|11932.5|113
1653570990000|2022-05-26 13:16:30|11936|11934|11935.4|11933.4|11937.5|11935.5|11932.7|11930.7|187
1653571000000|2022-05-26 13:16:40|11935.1|11933.1|11933.1|11931.1|11935.6|11933.6|11931.5|11929.5|127
1653571010000|2022-05-26 13:16:50|11933|11931|11930.7|11928.7|11933.7|11931.7|11928.4|11926.4|243
1653571020000|2022-05-26 13:17:00|11930.9|11928.9|11932.7|11930.7|11933.6|11931.6|11930.1|11928.1|179
1653571030000|2022-05-26 13:17:10|11933.1|11931.1|11933.5|11931.5|11936|11934|11931.9|11929.9|137
1653571040000|2022-05-26 13:17:20|11933.6|11931.6|11933.9|11931.9|11934.4|11932.4|11932.2|11930.2|43
1653571050000|2022-05-26 13:17:30|11934|11932|11930.6|11928.6|11934|11932|11929.4|11927.4|111
1653571060000|2022-05-26 13:17:40|11930.9|11928.9|11931.6|11929.6|11934.7|11932.7|11930.9|11928.9|108
1653571070000|2022-05-26 13:17:50|11931.4|11929.4|11932.4|11930.4|11932.6|11930.6|11930.7|11928.7|42
1653571080000|2022-05-26 13:18:00|11932.5|11930.5|11931.7|11929.7|11933.2|11931.2|11929.6|11927.6|167
1653571090000|2022-05-26 13:18:10|11932.5|11930.5|11926.1|11924.1|11932.7|11930.7|11924.7|11922.7|277
1653571100000|2022-05-26 13:18:20|11926.4|11924.4|11926.1|11924.1|11927.2|11925.2|11925.1|11923.1|87
1653571110000|2022-05-26 13:18:30|11926.2|11924.2|11924.6|11922.6|11927.2|11925.2|11924.1|11922.1|152
1653571120000|2022-05-26 13:18:40|11924.4|11922.4|11923.9|11921.9|11926.2|11924.2|11923.1|11921.1|180
1653571130000|2022-05-26 13:18:50|11924.1|11922.1|11925.1|11923.1|11926.2|11924.2|11923.9|11921.9|63
1653571140000|2022-05-26 13:19:00|11925|11923|11924.9|11922.9|11927.6|11925.6|11924|11922|161
1653571150000|2022-05-26 13:19:10|11925|11923|11927.4|11925.4|11927.7|11925.7|11924.1|11922.1|70
1653571160000|2022-05-26 13:19:20|11927.2|11925.2|11929.4|11927.4|11930|11928|11924.9|11922.9|83
1653571170000|2022-05-26 13:19:30|11929.2|11927.2|11925.7|11923.7|11929.4|11927.4|11923.9|11921.9|156
1653571180000|2022-05-26 13:19:40|11925.6|11923.6|11925|11923|11927|11925|11921.7|11919.7|219
1653571190000|2022-05-26 13:19:50|11924.9|11922.9|11923.9|11921.9|11927.2|11925.2|11923.1|11921.1|172
1653571200000|2022-05-26 13:20:00|11924|11922|11923.2|11921.2|11926.7|11924.7|11922.6|11920.6|154
1653571210000|2022-05-26 13:20:10|11922.9|11920.9|11923.4|11921.4|11924|11922|11922|11920|163
1653571220000|2022-05-26 13:20:20|11923.6|11921.6|11923.4|11921.4|11924.4|11922.4|11922.2|11920.2|123
1653571230000|2022-05-26 13:20:30|11923.1|11921.1|11922.7|11920.7|11923.2|11921.2|11921.9|11919.9|28
1653571240000|2022-05-26 13:20:40|11922.4|11920.4|11919.5|11917.5|11923|11921|11919.4|11917.4|127
1653571250000|2022-05-26 13:20:50|11919.4|11917.4|11920.5|11918.5|11920.9|11918.9|11918.7|11916.7|70
1653571260000|2022-05-26 13:21:00|11920.4|11918.4|11925.1|11923.1|11925.1|11923.1|11920|11918|161
1653571270000|2022-05-26 13:21:10|11925|11923|11927.6|11925.6|11927.9|11925.9|11923.4|11921.4|97
1653571280000|2022-05-26 13:21:20|11928|11926|11924.9|11922.9|11928.5|11926.5|11924.4|11922.4|140
1653571290000|2022-05-26 13:21:30|11925|11923|11925.1|11923.1|11926.1|11924.1|11924.6|11922.6|26
1653571300000|2022-05-26 13:21:40|11925.2|11923.2|11926.7|11924.7|11927.1|11925.1|11924.9|11922.9|71
1653571310000|2022-05-26 13:21:50|11926.6|11924.6|11926.9|11924.9|11927.5|11925.5|11926.1|11924.1|59
1653571320000|2022-05-26 13:22:00|11926.6|11924.6|11926.4|11924.4|11927|11925|11925.6|11923.6|55
1653571330000|2022-05-26 13:22:10|11926.6|11924.6|11923.9|11921.9|11926.7|11924.7|11923.9|11921.9|56
1653571340000|2022-05-26 13:22:20|11924|11922|11923.9|11921.9|11925.1|11923.1|11923.4|11921.4|39
1653571350000|2022-05-26 13:22:30|11924|11922|11918.4|11916.4|11924.1|11922.1|11918.4|11916.4|69
1653571360000|2022-05-26 13:22:40|11918.6|11916.6|11921|11919|11921|11919|11915.2|11913.2|191
1653571370000|2022-05-26 13:22:50|11921.4|11919.4|11922.9|11920.9|11923.7|11921.7|11921.1|11919.1|92
1653571380000|2022-05-26 13:23:00|11922.5|11920.5|11921.5|11919.5|11922.7|11920.7|11920.4|11918.4|41
1653571390000|2022-05-26 13:23:10|11922.4|11920.4|11925.4|11923.4|11925.4|11923.4|11922.4|11920.4|74
1653571400000|2022-05-26 13:23:20|11925.5|11923.5|11925.4|11923.4|11926.2|11924.2|11924.4|11922.4|52
1653571410000|2022-05-26 13:23:30|11925.6|11923.6|11928|11926|11929|11927|11925.2|11923.2|89
1653571420000|2022-05-26 13:23:40|11928.1|11926.1|11929.9|11927.9|11930.2|11928.2|11926.4|11924.4|123
1653571430000|2022-05-26 13:23:50|11930.1|11928.1|11930.1|11928.1|11931.1|11929.1|11929.6|11927.6|56
1653571440000|2022-05-26 13:24:00|11930|11928|11927.4|11925.4|11930|11928|11927.1|11925.1|72
1653571450000|2022-05-26 13:24:10|11927.1|11925.1|11927.4|11925.4|11929.2|11927.2|11926|11924|56
1653571460000|2022-05-26 13:24:20|11927.2|11925.2|11928.4|11926.4|11928.7|11926.7|11926.6|11924.6|47
1653571470000|2022-05-26 13:24:30|11928.2|11926.2|11929.1|11927.1|11929.4|11927.4|11927.5|11925.5|62
1653571480000|2022-05-26 13:24:40|11929.2|11927.2|11927.1|11925.1|11929.6|11927.6|11927.1|11925.1|40
1653571490000|2022-05-26 13:24:50|11927.4|11925.4|11925.1|11923.1|11927.4|11925.4|11924.6|11922.6|66
1653571500000|2022-05-26 13:25:00|11925|11923|11924.1|11922.1|11927.9|11925.9|11923.4|11921.4|159
1653571510000|2022-05-26 13:25:10|11924|11922|11920.6|11918.6|11924|11922|11919.7|11917.7|135
1653571520000|2022-05-26 13:25:20|11920.7|11918.7|11920.6|11918.6|11921.2|11919.2|11919.7|11917.7|55
1653571530000|2022-05-26 13:25:30|11920.5|11918.5|11921.9|11919.9|11922|11920|11920.5|11918.5|50
1653571540000|2022-05-26 13:25:40|11920.7|11918.7|11920.4|11918.4|11920.9|11918.9|11920|11918|39
1653571550000|2022-05-26 13:25:50|11920.2|11918.2|11919.9|11917.9|11920.7|11918.7|11918.4|11916.4|68
1653571560000|2022-05-26 13:26:00|11919.7|11917.7|11914.6|11912.6|11919.7|11917.7|11913.9|11911.9|178
1653571570000|2022-05-26 13:26:10|11914.7|11912.7|11918.1|11916.1|11918.1|11916.1|11913.1|11911.1|92
1653571580000|2022-05-26 13:26:20|11918|11916|11921.9|11919.9|11922.2|11920.2|11916.4|11914.4|107
1653571590000|2022-05-26 13:26:30|11922.1|11920.1|11922.9|11920.9|11922.9|11920.9|11920.7|11918.7|67
1653571600000|2022-05-26 13:26:40|11923.1|11921.1|11917.1|11915.1|11923.9|11921.9|11917|11915|68
1653571610000|2022-05-26 13:26:50|11917|11915|11918.1|11916.1|11918.6|11916.6|11916.6|11914.6|72
1653571620000|2022-05-26 13:27:00|11918.4|11916.4|11917.1|11915.1|11918.9|11916.9|11916.7|11914.7|45
1653571630000|2022-05-26 13:27:10|11917|11915|11921|11919|11921.7|11919.7|11916.7|11914.7|37
1653571640000|2022-05-26 13:27:20|11921.1|11919.1|11922.5|11920.5|11922.7|11920.7|11919.1|11917.1|54
1653571650000|2022-05-26 13:27:30|11922.2|11920.2|11920.9|11918.9|11922.6|11920.6|11919.5|11917.5|66
1653571660000|2022-05-26 13:27:40|11920.5|11918.5|11915.9|11913.9|11921.6|11919.6|11915.9|11913.9|122
1653571670000|2022-05-26 13:27:50|11915.7|11913.7|11917.1|11915.1|11917.4|11915.4|11913.6|11911.6|122
1653571680000|2022-05-26 13:28:00|11917|11915|11916.6|11914.6|11918.4|11916.4|11913.5|11911.5|144
1653571690000|2022-05-26 13:28:10|11916.5|11914.5|11917.4|11915.4|11918.6|11916.6|11916.1|11914.1|62
1653571700000|2022-05-26 13:28:20|11917.2|11915.2|11916.6|11914.6|11918|11916|11916.5|11914.5|15
1653571710000|2022-05-26 13:28:30|11916.7|11914.7|11918.4|11916.4|11918.6|11916.6|11915.9|11913.9|54
1653571720000|2022-05-26 13:28:40|11918.9|11916.9|11917.5|11915.5|11919.9|11917.9|11916.2|11914.2|71
1653571730000|2022-05-26 13:28:50|11917.4|11915.4|11918.4|11916.4|11919.6|11917.6|11916.9|11914.9|51
1653571740000|2022-05-26 13:29:00|11918.5|11916.5|11917.6|11915.6|11919.6|11917.6|11917.1|11915.1|99
1653571750000|2022-05-26 13:29:10|11917.7|11915.7|11917.4|11915.4|11919.2|11917.2|11916.4|11914.4|63
1653571760000|2022-05-26 13:29:20|11917.5|11915.5|11914.4|11912.4|11917.7|11915.7|11914.2|11912.2|85
1653571770000|2022-05-26 13:29:30|11914.2|11912.2|11913.7|11911.7|11914.5|11912.5|11910.6|11908.6|274
1653571780000|2022-05-26 13:29:40|11913.9|11911.9|11912.6|11910.6|11915.6|11913.6|11911.1|11909.1|167
1653571790000|2022-05-26 13:29:50|11912.7|11910.7|11910.1|11908.1|11914|11912|11909.7|11907.7|235
1653571800000|2022-05-26 13:30:00|11909.9|11907.9|11908.4|11907.4|11911.2|11910.2|11902.2|11901.2|1427
1653571810000|2022-05-26 13:30:10|11908.5|11907.5|11912.6|11911.6|11913.1|11912.1|11901.4|11900.4|661
1653571820000|2022-05-26 13:30:20|11912.7|11911.7|11899.6|11898.6|11914.4|11913.4|11897.1|11896.1|776
1653571830000|2022-05-26 13:30:30|11899.5|11898.5|11904.1|11903.1|11909.2|11908.2|11896.9|11895.9|491
1653571840000|2022-05-26 13:30:40|11904.4|11903.4|11905.1|11904.1|11905.2|11904.2|11898.4|11897.4|456
1653571850000|2022-05-26 13:30:50|11905.5|11904.5|11909.1|11908.1|11910.9|11909.9|11900.7|11899.7|465
1653571860000|2022-05-26 13:31:00|11909|11908|11915.1|11914.1|11919.4|11918.4|11908.9|11907.9|811
1653571870000|2022-05-26 13:31:10|11916|11915|11917|11916|11918.9|11917.9|11913.2|11912.2|420
1653571880000|2022-05-26 13:31:20|11916.9|11915.9|11917.7|11916.7|11921.1|11920.1|11911.1|11910.1|454
1653571890000|2022-05-26 13:31:30|11918.1|11917.1|11918.4|11917.4|11927.1|11926.1|11917.7|11916.7|487
1653571900000|2022-05-26 13:31:40|11918.9|11917.9|11917.1|11916.1|11924|11923|11912.7|11911.7|438
1653571910000|2022-05-26 13:31:50|11917.2|11916.2|11926.5|11925.5|11927|11926|11916.5|11915.5|579
1653571920000|2022-05-26 13:32:00|11926.4|11925.4|11938.4|11937.4|11938.5|11937.5|11925.6|11924.6|544
1653571930000|2022-05-26 13:32:10|11938.5|11937.5|11944|11943|11945.1|11944.1|11938.2|11937.2|911
1653571940000|2022-05-26 13:32:20|11944.1|11943.1|11939.6|11938.6|11944.5|11943.5|11935.1|11934.1|612
1653571950000|2022-05-26 13:32:30|11938.5|11937.5|11937.7|11936.7|11939.4|11938.4|11934.5|11933.5|395
1653571960000|2022-05-26 13:32:40|11937.2|11936.2|11945.1|11944.1|11946.6|11945.6|11937.1|11936.1|502
1653571970000|2022-05-26 13:32:50|11945|11944|11933.1|11932.1|11945.2|11944.2|11933|11932|287
1653571980000|2022-05-26 13:33:00|11933.2|11932.2|11927.9|11926.9|11933.2|11932.2|11922|11921|659
1653571990000|2022-05-26 13:33:10|11929.1|11928.1|11930|11929|11938|11937|11928.5|11927.5|340
1653572000000|2022-05-26 13:33:20|11929.4|11928.4|11934|11933|11934.4|11933.4|11925.6|11924.6|210
1653572010000|2022-05-26 13:33:30|11934.1|11933.1|11950.1|11949.1|11953.2|11952.2|11934.1|11933.1|666
1653572020000|2022-05-26 13:33:40|11950.6|11949.6|11946.6|11945.6|11950.9|11949.9|11943|11942|377
1653572030000|2022-05-26 13:33:50|11945.5|11944.5|11943.5|11942.5|11947.4|11946.4|11937.4|11936.4|312
1653572040000|2022-05-26 13:34:00|11943.9|11942.9|11955.1|11954.1|11960.6|11959.6|11942.2|11941.2|562
1653572050000|2022-05-26 13:34:10|11954.7|11953.7|11963.2|11962.2|11963.2|11962.2|11953.2|11952.2|471
1653572060000|2022-05-26 13:34:20|11963.4|11962.4|11970.9|11969.9|11971|11970|11959.5|11958.5|509
1653572070000|2022-05-26 13:34:30|11970.4|11969.4|11966|11965|11973.6|11972.6|11966|11965|430
1653572080000|2022-05-26 13:34:40|11965.6|11964.6|11978|11977|11979.4|11978.4|11964.2|11963.2|434
1653572090000|2022-05-26 13:34:50|11978.2|11977.2|11977.5|11976.5|11980.9|11979.9|11974.6|11973.6|333
1653572100000|2022-05-26 13:35:00|11977.9|11976.9|11986.2|11985.2|11987.6|11986.6|11973.9|11972.9|891
1653572110000|2022-05-26 13:35:10|11986.5|11985.5|11984.9|11983.9|11989.6|11988.6|11979.2|11978.2|445
1653572120000|2022-05-26 13:35:20|11985.2|11984.2|11996|11995|11996.2|11995.2|11983.2|11982.2|470
1653572130000|2022-05-26 13:35:30|11995.9|11994.9|11995.9|11994.9|11999.6|11998.6|11987.1|11986.1|589
1653572140000|2022-05-26 13:35:40|11996.4|11995.4|11995|11994|11997.2|11996.2|11990.5|11989.5|401
1653572150000|2022-05-26 13:35:50|11996.9|11995.9|12001.9|12000.9|12005.1|12004.1|11992.7|11991.7|499
1653572160000|2022-05-26 13:36:00|12000.6|11999.6|11994.9|11993.9|12005|12004|11993.6|11992.6|625
1653572170000|2022-05-26 13:36:10|11993.6|11992.6|11993.4|11992.4|11997.6|11996.6|11988.4|11987.4|508
1653572180000|2022-05-26 13:36:20|11993.7|11992.7|11994.7|11993.7|12000.9|11999.9|11992.6|11991.6|364
1653572190000|2022-05-26 13:36:30|11994.6|11993.6|11998.2|11997.2|11999.5|11998.5|11991.9|11990.9|373
1653572200000|2022-05-26 13:36:40|11998.4|11997.4|12000.5|11999.5|12002.4|12001.4|11992.4|11991.4|340
1653572210000|2022-05-26 13:36:50|12000.6|11999.6|11997.9|11996.9|12004.7|12003.7|11997.1|11996.1|572
1653572220000|2022-05-26 13:37:00|11998|11997|11988.6|11987.6|11999.2|11998.2|11988.6|11987.6|354
1653572230000|2022-05-26 13:37:10|11988|11987|11996.4|11995.4|11997.4|11996.4|11982.9|11981.9|535
1653572240000|2022-05-26 13:37:20|11997.4|11996.4|12009.6|12008.6|12011.2|12010.2|11997.4|11996.4|705
1653572250000|2022-05-26 13:37:30|12010.5|12009.5|12008.7|12007.7|12012.1|12011.1|12006.1|12005.1|321
1653572260000|2022-05-26 13:37:40|12009|12008|12003|12002|12009|12008|11999.5|11998.5|310
1653572270000|2022-05-26 13:37:50|12003.4|12002.4|12011.5|12010.5|12012|12011|12002.6|12001.6|357
1653572280000|2022-05-26 13:38:00|12011.1|12010.1|12020.4|12019.4|12023.4|12022.4|12011.1|12010.1|1078
1653572290000|2022-05-26 13:38:10|12021|12020|12033.4|12032.4|12035.4|12034.4|12021|12020|960
1653572300000|2022-05-26 13:38:20|12033.2|12032.2|12037|12036|12040.4|12039.4|12033.2|12032.2|888
1653572310000|2022-05-26 13:38:30|12036.9|12035.9|12051.4|12050.4|12051.9|12050.9|12036.5|12035.5|894
1653572320000|2022-05-26 13:38:40|12051.6|12050.6|12043.2|12042.2|12052.6|12051.6|12040.7|12039.7|700
1653572330000|2022-05-26 13:38:50|12042.6|12041.6|12038.4|12037.4|12045.5|12044.5|12035.2|12034.2|459
1653572340000|2022-05-26 13:39:00|12038.1|12037.1|12030.9|12029.9|12039.7|12038.7|12030.9|12029.9|389
1653572350000|2022-05-26 13:39:10|12031.1|12030.1|12019.6|12018.6|12031.4|12030.4|12018.5|12017.5|507
1653572360000|2022-05-26 13:39:20|12019.9|12018.9|12031.4|12030.4|12037|12036|12019.7|12018.7|765
1653572370000|2022-05-26 13:39:30|12031.2|12030.2|12032.5|12031.5|12035.9|12034.9|12028.1|12027.1|185
1653572380000|2022-05-26 13:39:40|12031.6|12030.6|12031.1|12030.1|12033.1|12032.1|12027.6|12026.6|179
1653572390000|2022-05-26 13:39:50|12030.1|12029.1|12026.1|12025.1|12034.1|12033.1|12024.6|12023.6|633
1653572400000|2022-05-26 13:40:00|12027.1|12026.1|12018.6|12017.6|12030.6|12029.6|12015.7|12014.7|641
1653572410000|2022-05-26 13:40:10|12018.1|12017.1|12027.7|12026.7|12028.2|12027.2|12016.5|12015.5|365
1653572420000|2022-05-26 13:40:20|12027.4|12026.4|12036.6|12035.6|12036.6|12035.6|12026.6|12025.6|471
1653572430000|2022-05-26 13:40:30|12036.5|12035.5|12037.6|12036.6|12038.5|12037.5|12030.9|12029.9|311
1653572440000|2022-05-26 13:40:40|12037.4|12036.4|12031.6|12030.6|12037.6|12036.6|12029.2|12028.2|233
1653572450000|2022-05-26 13:40:50|12031.5|12030.5|12033.2|12032.2|12038|12037|12029|12028|377
1653572460000|2022-05-26 13:41:00|12033.6|12032.6|12023.1|12022.1|12034.4|12033.4|12023.1|12022.1|314
1653572470000|2022-05-26 13:41:10|12023.4|12022.4|12027.9|12026.9|12029.1|12028.1|12020.4|12019.4|349
1653572480000|2022-05-26 13:41:20|12027.5|12026.5|12030.1|12029.1|12033.7|12032.7|12027.1|12026.1|318
1653572490000|2022-05-26 13:41:30|12029.9|12028.9|12032.6|12031.6|12037|12036|12029|12028|323
1653572500000|2022-05-26 13:41:40|12032.4|12031.4|12024.6|12023.6|12033.4|12032.4|12024.6|12023.6|213
1653572510000|2022-05-26 13:41:50|12024.5|12023.5|12023.1|12022.1|12024.6|12023.6|12017.5|12016.5|377
1653572520000|2022-05-26 13:42:00|12023.4|12022.4|12031|12030|12033.6|12032.6|12023.1|12022.1|390
1653572530000|2022-05-26 13:42:10|12031.1|12030.1|12031.7|12030.7|12033.2|12032.2|12027.6|12026.6|294
1653572540000|2022-05-26 13:42:20|12031.6|12030.6|12031.5|12030.5|12031.6|12030.6|12024.4|12023.4|284
1653572550000|2022-05-26 13:42:30|12031.7|12030.7|12019.6|12018.6|12031.9|12030.9|12018.9|12017.9|275
1653572560000|2022-05-26 13:42:40|12019.5|12018.5|12029.9|12028.9|12029.9|12028.9|12012.6|12011.6|913
1653572570000|2022-05-26 13:42:50|12030.1|12029.1|12026.5|12025.5|12031.1|12030.1|12026.4|12025.4|197
1653572580000|2022-05-26 13:43:00|12026.7|12025.7|12037.9|12036.9|12037.9|12036.9|12026.7|12025.7|265
1653572590000|2022-05-26 13:43:10|12037.7|12036.7|12048.5|12047.5|12048.5|12047.5|12037.7|12036.7|869
1653572600000|2022-05-26 13:43:20|12048.7|12047.7|12052.2|12051.2|12053|12052|12043.6|12042.6|545
1653572610000|2022-05-26 13:43:30|12051.4|12050.4|12047.9|12046.9|12055.7|12054.7|12047.6|12046.6|445
1653572620000|2022-05-26 13:43:40|12047.6|12046.6|12036.9|12035.9|12049.4|12048.4|12036.2|12035.2|432
1653572630000|2022-05-26 13:43:50|12038.1|12037.1|12034.4|12033.4|12040|12039|12032.6|12031.6|276
1653572640000|2022-05-26 13:44:00|12034.1|12033.1|12035.7|12034.7|12045.9|12044.9|12033.9|12032.9|413
1653572650000|2022-05-26 13:44:10|12035.1|12034.1|12030.7|12029.7|12035.6|12034.6|12025.6|12024.6|418
1653572660000|2022-05-26 13:44:20|12030.9|12029.9|12038.9|12037.9|12039.4|12038.4|12029.7|12028.7|209
1653572670000|2022-05-26 13:44:30|12038.7|12037.7|12036|12035|12041.1|12040.1|12032|12031|210
1653572680000|2022-05-26 13:44:40|12035.7|12034.7|12032.5|12031.5|12039.6|12038.6|12031.6|12030.6|156
1653572690000|2022-05-26 13:44:50|12033.2|12032.2|12038.1|12037.1|12038.1|12037.1|12032.7|12031.7|240
1653572700000|2022-05-26 13:45:00|12039.7|12038.7|12042.4|12041.4|12044.9|12043.9|12036.6|12035.6|552
1653572710000|2022-05-26 13:45:10|12042.5|12041.5|12037.6|12036.6|12042.6|12041.6|12032.4|12031.4|350
1653572720000|2022-05-26 13:45:20|12037.9|12036.9|12026.7|12025.7|12041.6|12040.6|12025.9|12024.9|470
1653572730000|2022-05-26 13:45:30|12027.4|12026.4|12027.7|12026.7|12030.1|12029.1|12019.6|12018.6|400
1653572740000|2022-05-26 13:45:40|12027.9|12026.9|12033.2|12032.2|12033.5|12032.5|12020.5|12019.5|349
1653572750000|2022-05-26 13:45:50|12033.4|12032.4|12029.5|12028.5|12036.2|12035.2|12029|12028|292
1653572760000|2022-05-26 13:46:00|12029|12028|12033.5|12032.5|12037.1|12036.1|12029|12028|184
1653572770000|2022-05-26 13:46:10|12033.2|12032.2|12032.7|12031.7|12036.2|12035.2|12028.6|12027.6|120
1653572780000|2022-05-26 13:46:20|12032.9|12031.9|12038|12037|12042.6|12041.6|12032.7|12031.7|219
1653572790000|2022-05-26 13:46:30|12038.4|12037.4|12029.6|12028.6|12039.4|12038.4|12028.1|12027.1|195
1653572800000|2022-05-26 13:46:40|12029|12028|12029.7|12028.7|12034.9|12033.9|12026.5|12025.5|204
1653572810000|2022-05-26 13:46:50|12029.6|12028.6|12028.1|12027.1|12032|12031|12025.9|12024.9|163
1653572820000|2022-05-26 13:47:00|12028.2|12027.2|12030.5|12029.5|12033.5|12032.5|12022.1|12021.1|313
1653572830000|2022-05-26 13:47:10|12030.1|12029.1|12042.4|12041.4|12042.9|12041.9|12029.2|12028.2|331
1653572840000|2022-05-26 13:47:20|12042.2|12041.2|12052.9|12051.9|12053.1|12052.1|12041.1|12040.1|625
1653572850000|2022-05-26 13:47:30|12053.6|12052.6|12054.1|12053.1|12064.2|12063.2|12052.7|12051.7|1028
1653572860000|2022-05-26 13:47:40|12054|12053|12052.7|12051.7|12057.7|12056.7|12052.4|12051.4|299
1653572870000|2022-05-26 13:47:50|12052.6|12051.6|12052.4|12051.4|12054.9|12053.9|12047.6|12046.6|273
1653572880000|2022-05-26 13:48:00|12052.1|12051.1|12063.6|12062.6|12063.7|12062.7|12052.1|12051.1|458
1653572890000|2022-05-26 13:48:10|12062.9|12061.9|12062|12061|12062.9|12061.9|12056.4|12055.4|222
1653572900000|2022-05-26 13:48:20|12062.4|12061.4|12063|12062|12066.4|12065.4|12061|12060|359
1653572910000|2022-05-26 13:48:30|12063.1|12062.1|12063.2|12062.2|12063.4|12062.4|12057.9|12056.9|268
1653572920000|2022-05-26 13:48:40|12062.9|12061.9|12063.1|12062.1|12068.1|12067.1|12061.9|12060.9|399
1653572930000|2022-05-26 13:48:50|12063|12062|12072|12071|12072.4|12071.4|12063|12062|532
1653572940000|2022-05-26 13:49:00|12072.1|12071.1|12062.2|12061.2|12072.1|12071.1|12062.1|12061.1|440
1653572950000|2022-05-26 13:49:10|12061.9|12060.9|12066.1|12065.1|12069.7|12068.7|12059|12058|200
1653572960000|2022-05-26 13:49:20|12066|12065|12069.5|12068.5|12070.2|12069.2|12061.6|12060.6|367
1653572970000|2022-05-26 13:49:30|12069.4|12068.4|12073.9|12072.9|12077.5|12076.5|12067.4|12066.4|541
1653572980000|2022-05-26 13:49:40|12073.7|12072.7|12067.4|12066.4|12075.6|12074.6|12067.1|12066.1|232
1653572990000|2022-05-26 13:49:50|12067.1|12066.1|12063.6|12062.6|12069.1|12068.1|12063.1|12062.1|193
1653573000000|2022-05-26 13:50:00|12063.4|12062.4|12069.9|12068.9|12072.4|12071.4|12062.1|12061.1|401
1653573010000|2022-05-26 13:50:10|12069.6|12068.6|12067.6|12066.6|12074.9|12073.9|12066.2|12065.2|244
1653573020000|2022-05-26 13:50:20|12067.9|12066.9|12066.4|12065.4|12070.7|12069.7|12062.9|12061.9|230
1653573030000|2022-05-26 13:50:30|12066.5|12065.5|12064.1|12063.1|12068.9|12067.9|12062.1|12061.1|709
1653573040000|2022-05-26 13:50:40|12064|12063|12063.6|12062.6|12066.5|12065.5|12060.5|12059.5|313
1653573050000|2022-05-26 13:50:50|12063.5|12062.5|12070.6|12069.6|12071.4|12070.4|12062.9|12061.9|211
1653573060000|2022-05-26 13:51:00|12070|12069|12079.6|12078.6|12080.6|12079.6|12069.5|12068.5|561
1653573070000|2022-05-26 13:51:10|12079.5|12078.5|12080.6|12079.6|12080.6|12079.6|12073.9|12072.9|358
1653573080000|2022-05-26 13:51:20|12080.4|12079.4|12082.1|12081.1|12082.6|12081.6|12076.5|12075.5|320
1653573090000|2022-05-26 13:51:30|12082.2|12081.2|12080|12079|12085.2|12084.2|12079.9|12078.9|476
1653573100000|2022-05-26 13:51:40|12080.1|12079.1|12079.4|12078.4|12083.1|12082.1|12079.4|12078.4|199
1653573110000|2022-05-26 13:51:50|12079.2|12078.2|12081.4|12080.4|12081.9|12080.9|12077.6|12076.6|204
1653573120000|2022-05-26 13:52:00|12081.1|12080.1|12083.1|12082.1|12084.6|12083.6|12079.5|12078.5|223
1653573130000|2022-05-26 13:52:10|12083.2|12082.2|12088.1|12087.1|12088.6|12087.6|12083.2|12082.2|417
1653573140000|2022-05-26 13:52:20|12088.6|12087.6|12088.2|12087.2|12090.7|12089.7|12086.4|12085.4|527
1653573150000|2022-05-26 13:52:30|12088.4|12087.4|12095.9|12094.9|12096|12095|12086.9|12085.9|489
1653573160000|2022-05-26 13:52:40|12096|12095|12101.7|12100.7|12102|12101|12095.9|12094.9|668
1653573170000|2022-05-26 13:52:50|12101.9|12100.9|12103.9|12102.9|12108.1|12107.1|12101.7|12100.7|560
1653573180000|2022-05-26 13:53:00|12103.5|12102.5|12101.7|12100.7|12110.5|12109.5|12100.5|12099.5|532
1653573190000|2022-05-26 13:53:10|12101.1|12100.1|12100.5|12099.5|12106|12105|12100.4|12099.4|295
1653573200000|2022-05-26 13:53:20|12100.1|12099.1|12100.4|12099.4|12104.2|12103.2|12098.9|12097.9|306
1653573210000|2022-05-26 13:53:30|12099.9|12098.9|12098.1|12097.1|12100.7|12099.7|12096.1|12095.1|266
1653573220000|2022-05-26 13:53:40|12098.2|12097.2|12101.9|12100.9|12102.1|12101.1|12097.9|12096.9|197
1653573230000|2022-05-26 13:53:50|12101.7|12100.7|12106.6|12105.6|12106.6|12105.6|12101.1|12100.1|208
1653573240000|2022-05-26 13:54:00|12107|12106|12102.6|12101.6|12110.1|12109.1|12099.4|12098.4|380
1653573250000|2022-05-26 13:54:10|12102.4|12101.4|12099.9|12098.9|12103.2|12102.2|12097.7|12096.7|216
1653573260000|2022-05-26 13:54:20|12099.5|12098.5|12093.7|12092.7|12100.9|12099.9|12093.6|12092.6|323
1653573270000|2022-05-26 13:54:30|12093.9|12092.9|12097|12096|12098.4|12097.4|12092.5|12091.5|297
1653573280000|2022-05-26 13:54:40|12097.4|12096.4|12097.9|12096.9|12099.4|12098.4|12094.2|12093.2|251
1653573290000|2022-05-26 13:54:50|12098.2|12097.2|12098|12097|12101.5|12100.5|12096.6|12095.6|307
1653573300000|2022-05-26 13:55:00|12097.6|12096.6|12096.4|12095.4|12103.4|12102.4|12095.9|12094.9|292
1653573310000|2022-05-26 13:55:10|12095.9|12094.9|12096.9|12095.9|12097.4|12096.4|12087.5|12086.5|455
1653573320000|2022-05-26 13:55:20|12097.1|12096.1|12093.7|12092.7|12098.4|12097.4|12093.4|12092.4|113
1653573330000|2022-05-26 13:55:30|12093.9|12092.9|12091.2|12090.2|12097.5|12096.5|12090.4|12089.4|169
1653573340000|2022-05-26 13:55:40|12090.5|12089.5|12092.1|12091.1|12093|12092|12089.4|12088.4|173
1653573350000|2022-05-26 13:55:50|12092.6|12091.6|12098.5|12097.5|12099.4|12098.4|12092.5|12091.5|228
1653573360000|2022-05-26 13:56:00|12098.4|12097.4|12104.1|12103.1|12105.4|12104.4|12095.9|12094.9|356
1653573370000|2022-05-26 13:56:10|12103.4|12102.4|12110.6|12109.6|12111.2|12110.2|12102.6|12101.6|416
1653573380000|2022-05-26 13:56:20|12110.5|12109.5|12106.4|12105.4|12110.6|12109.6|12102.1|12101.1|357
1653573390000|2022-05-26 13:56:30|12106.2|12105.2|12108.7|12107.7|12110.7|12109.7|12103.9|12102.9|263
1653573400000|2022-05-26 13:56:40|12107.6|12106.6|12110.7|12109.7|12112.1|12111.1|12106.9|12105.9|353
1653573410000|2022-05-26 13:56:50|12111|12110|12110.5|12109.5|12114.2|12113.2|12110.4|12109.4|358
1653573420000|2022-05-26 13:57:00|12110.6|12109.6|12118.5|12117.5|12118.5|12117.5|12110.5|12109.5|640
1653573430000|2022-05-26 13:57:10|12118.7|12117.7|12119.2|12118.2|12120.5|12119.5|12117.2|12116.2|446
1653573440000|2022-05-26 13:57:20|12119.4|12118.4|12119.2|12118.2|12120.2|12119.2|12116.1|12115.1|251
1653573450000|2022-05-26 13:57:30|12118.5|12117.5|12120|12119|12121.7|12120.7|12118|12117|236
1653573460000|2022-05-26 13:57:40|12119.9|12118.9|12110.5|12109.5|12122|12121|12110.2|12109.2|459
1653573470000|2022-05-26 13:57:50|12110.6|12109.6|12110.9|12109.9|12116.9|12115.9|12109.5|12108.5|265
1653573480000|2022-05-26 13:58:00|12110.6|12109.6|12113.2|12112.2|12114.5|12113.5|12110|12109|202
1653573490000|2022-05-26 13:58:10|12112.7|12111.7|12112.2|12111.2|12117.6|12116.6|12111.5|12110.5|231
1653573500000|2022-05-26 13:58:20|12112.1|12111.1|12106.1|12105.1|12112.6|12111.6|12106.1|12105.1|263
1653573510000|2022-05-26 13:58:30|12106.5|12105.5|12112.5|12111.5|12112.6|12111.6|12105.1|12104.1|281
1653573520000|2022-05-26 13:58:40|12112.6|12111.6|12116.9|12115.9|12117.4|12116.4|12112.4|12111.4|173
1653573530000|2022-05-26 13:58:50|12117|12116|12117.1|12116.1|12118.2|12117.2|12115|12114|199
1653573540000|2022-05-26 13:59:00|12117|12116|12120.4|12119.4|12121.2|12120.2|12116.2|12115.2|273
1653573550000|2022-05-26 13:59:10|12118.1|12117.1|12116.4|12115.4|12122.4|12121.4|12114.7|12113.7|253
1653573560000|2022-05-26 13:59:20|12115.5|12114.5|12112.4|12111.4|12116.2|12115.2|12111.4|12110.4|163
1653573570000|2022-05-26 13:59:30|12112.9|12111.9|12112.4|12111.4|12114.4|12113.4|12111.5|12110.5|174
1653573580000|2022-05-26 13:59:40|12112.9|12111.9|12115|12114|12116.2|12115.2|12110.7|12109.7|241
1653573590000|2022-05-26 13:59:50|12114.7|12113.7|12110.2|12109.2|12114.9|12113.9|12109.1|12108.1|345
1653573600000|2022-05-26 14:00:00|12110.6|12109.6|12113.6|12112.6|12120.6|12119.6|12109.4|12108.4|514
1653573610000|2022-05-26 14:00:10|12113.7|12112.7|12112.6|12111.6|12116.2|12115.2|12110.5|12109.5|192
1653573620000|2022-05-26 14:00:20|12112.4|12111.4|12118.6|12117.6|12119.1|12118.1|12112.2|12111.2|171
1653573630000|2022-05-26 14:00:30|12118.5|12117.5|12122.5|12121.5|12128.9|12127.9|12118.5|12117.5|607
1653573640000|2022-05-26 14:00:40|12122.1|12121.1|12131.9|12130.9|12132.4|12131.4|12121|12120|666
1653573650000|2022-05-26 14:00:50|12131.6|12130.6|12126.4|12125.4|12132.6|12131.6|12125.1|12124.1|427
1653573660000|2022-05-26 14:01:00|12126|12125|12125.4|12124.4|12131.7|12130.7|12125.4|12124.4|270
1653573670000|2022-05-26 14:01:10|12126|12125|12132.5|12131.5|12132.9|12131.9|12124.9|12123.9|245
1653573680000|2022-05-26 14:01:20|12132.4|12131.4|12132.5|12131.5|12134.7|12133.7|12131|12130|296
1653573690000|2022-05-26 14:01:30|12132.2|12131.2|12124.1|12123.1|12136.2|12135.2|12123.9|12122.9|444
1653573700000|2022-05-26 14:01:40|12123.6|12122.6|12124.9|12123.9|12125.9|12124.9|12116.1|12115.1|484
1653573710000|2022-05-26 14:01:50|12124.7|12123.7|12128.5|12127.5|12128.5|12127.5|12123.1|12122.1|213
1653573720000|2022-05-26 14:02:00|12128.4|12127.4|12120.2|12119.2|12129.5|12128.5|12119.4|12118.4|269
1653573730000|2022-05-26 14:02:10|12120.1|12119.1|12114.7|12113.7|12121.4|12120.4|12110.4|12109.4|341
1653573740000|2022-05-26 14:02:20|12114.5|12113.5|12107|12106|12115.9|12114.9|12107|12106|343
1653573750000|2022-05-26 14:02:30|12107.2|12106.2|12105|12104|12111|12110|12103.6|12102.6|471
1653573760000|2022-05-26 14:02:40|12104.6|12103.6|12112.4|12111.4|12114.5|12113.5|12104|12103|338
1653573770000|2022-05-26 14:02:50|12112|12111|12117.4|12116.4|12117.5|12116.5|12111.5|12110.5|270
1653573780000|2022-05-26 14:03:00|12117.5|12116.5|12114.2|12113.2|12118.2|12117.2|12110.2|12109.2|350
1653573790000|2022-05-26 14:03:10|12113.9|12112.9|12118.7|12117.7|12118.7|12117.7|12109.1|12108.1|262
1653573800000|2022-05-26 14:03:20|12118.5|12117.5|12110.6|12109.6|12118.5|12117.5|12110.1|12109.1|174
1653573810000|2022-05-26 14:03:30|12110.7|12109.7|12108.9|12107.9|12113|12112|12108|12107|170
1653573820000|2022-05-26 14:03:40|12108.6|12107.6|12105.6|12104.6|12109.4|12108.4|12103.9|12102.9|267
1653573830000|2022-05-26 14:03:50|12105.2|12104.2|12111.5|12110.5|12111.9|12110.9|12104.6|12103.6|214
1653573840000|2022-05-26 14:04:00|12111.4|12110.4|12104.7|12103.7|12112.9|12111.9|12102.4|12101.4|311
1653573850000|2022-05-26 14:04:10|12105.5|12104.5|12102.9|12101.9|12107.7|12106.7|12102.9|12101.9|163
1653573860000|2022-05-26 14:04:20|12103.1|12102.1|12097.4|12096.4|12105.6|12104.6|12097.4|12096.4|378
1653573870000|2022-05-26 14:04:30|12097.5|12096.5|12104.4|12103.4|12104.6|12103.6|12094.7|12093.7|482
1653573880000|2022-05-26 14:04:40|12104.2|12103.2|12102|12101|12105.7|12104.7|12100.4|12099.4|288
1653573890000|2022-05-26 14:04:50|12102.9|12101.9|12102.4|12101.4|12103.9|12102.9|12099.7|12098.7|246
1653573900000|2022-05-26 14:05:00|12102.1|12101.1|12094|12093|12103.6|12102.6|12094|12093|410
1653573910000|2022-05-26 14:05:10|12094.1|12093.1|12105|12104|12105|12104|12093.2|12092.2|530
1653573920000|2022-05-26 14:05:20|12105.1|12104.1|12104|12103|12106.6|12105.6|12101.2|12100.2|355
1653573930000|2022-05-26 14:05:30|12104.5|12103.5|12105.2|12104.2|12110.5|12109.5|12104.4|12103.4|346
1653573940000|2022-05-26 14:05:40|12105.1|12104.1|12110.2|12109.2|12110.9|12109.9|12103.4|12102.4|254
1653573950000|2022-05-26 14:05:50|12109.1|12108.1|12113.7|12112.7|12113.7|12112.7|12108.7|12107.7|255
1653573960000|2022-05-26 14:06:00|12113.9|12112.9|12120.6|12119.6|12121.2|12120.2|12113.9|12112.9|436
1653573970000|2022-05-26 14:06:10|12120.4|12119.4|12119.1|12118.1|12125|12124|12117.7|12116.7|691
1653573980000|2022-05-26 14:06:20|12119.2|12118.2|12118.7|12117.7|12121.5|12120.5|12114.2|12113.2|350
1653573990000|2022-05-26 14:06:30|12118.4|12117.4|12118.6|12117.6|12121.9|12120.9|12116|12115|280
1653574000000|2022-05-26 14:06:40|12118.4|12117.4|12121.4|12120.4|12122.7|12121.7|12117.9|12116.9|248
1653574010000|2022-05-26 14:06:50|12120|12119|12117.5|12116.5|12123.1|12122.1|12116|12115|320
1653574020000|2022-05-26 14:07:00|12118.1|12117.1|12126|12125|12127|12126|12118.1|12117.1|347
1653574030000|2022-05-26 14:07:10|12125.5|12124.5|12129.6|12128.6|12134.9|12133.9|12125.5|12124.5|565
1653574040000|2022-05-26 14:07:20|12129.1|12128.1|12128.5|12127.5|12130.6|12129.6|12123.1|12122.1|245
1653574050000|2022-05-26 14:07:30|12129|12128|12131.1|12130.1|12131.7|12130.7|12128|12127|219
1653574060000|2022-05-26 14:07:40|12131.4|12130.4|12120.4|12119.4|12131.5|12130.5|12120.4|12119.4|399
1653574070000|2022-05-26 14:07:50|12120.6|12119.6|12116.7|12115.7|12124.9|12123.9|12116.5|12115.5|277
1653574080000|2022-05-26 14:08:00|12116.9|12115.9|12117.5|12116.5|12123.7|12122.7|12116.9|12115.9|185
1653574090000|2022-05-26 14:08:10|12117.6|12116.6|12117.6|12116.6|12121.2|12120.2|12116.6|12115.6|150
1653574100000|2022-05-26 14:08:20|12117.5|12116.5|12118.4|12117.4|12121.5|12120.5|12117.2|12116.2|118
1653574110000|2022-05-26 14:08:30|12118.1|12117.1|12123.6|12122.6|12123.7|12122.7|12117.1|12116.1|131
1653574120000|2022-05-26 14:08:40|12123.1|12122.1|12114|12113|12123.6|12122.6|12114|12113|159
1653574130000|2022-05-26 14:08:50|12114.1|12113.1|12125.5|12124.5|12125.6|12124.6|12113.6|12112.6|204
1653574140000|2022-05-26 14:09:00|12125.6|12124.6|12121.1|12120.1|12130.1|12129.1|12120.4|12119.4|338
1653574150000|2022-05-26 14:09:10|12120.9|12119.9|12120.4|12119.4|12122|12121|12117.6|12116.6|171
1653574160000|2022-05-26 14:09:20|12120.1|12119.1|12118.4|12117.4|12120.4|12119.4|12116|12115|153
1653574170000|2022-05-26 14:09:30|12119.1|12118.1|12123.2|12122.2|12124.4|12123.4|12118.1|12117.1|149
1653574180000|2022-05-26 14:09:40|12123.6|12122.6|12123.5|12122.5|12125.5|12124.5|12121.5|12120.5|84
1653574190000|2022-05-26 14:09:50|12123.4|12122.4|12121.7|12120.7|12123.6|12122.6|12119.4|12118.4|95
1653574200000|2022-05-26 14:10:00|12123.2|12122.2|12121.7|12120.7|12125.8|12124.8|12120.1|12119.1|201
1653574210000|2022-05-26 14:10:10|12121.6|12120.6|12115.8|12114.8|12122.2|12121.2|12115.1|12114.1|367
1653574220000|2022-05-26 14:10:20|12115.7|12114.7|12110.1|12109.1|12116.6|12115.6|12110.1|12109.1|328
1653574230000|2022-05-26 14:10:30|12110.3|12109.3|12116.1|12115.1|12117.1|12116.1|12109.9|12108.9|249
1653574240000|2022-05-26 14:10:40|12116.3|12115.3|12116.1|12115.1|12120.8|12119.8|12114.6|12113.6|186
1653574250000|2022-05-26 14:10:50|12116.3|12115.3|12119.8|12118.8|12122.6|12121.6|12116.3|12115.3|209
1653574260000|2022-05-26 14:11:00|12119.9|12118.9|12119.1|12118.1|12122.7|12121.7|12117.6|12116.6|145
1653574270000|2022-05-26 14:11:10|12118.6|12117.6|12118.9|12117.9|12119.9|12118.9|12114.8|12113.8|109
1653574280000|2022-05-26 14:11:20|12118.6|12117.6|12122.1|12121.1|12123.1|12122.1|12117.6|12116.6|161
1653574290000|2022-05-26 14:11:30|12122.3|12121.3|12129.7|12128.7|12132.8|12131.8|12122.1|12121.1|401
1653574300000|2022-05-26 14:11:40|12129.8|12128.8|12126.3|12125.3|12131.6|12130.6|12125.6|12124.6|252
1653574310000|2022-05-26 14:11:50|12126.6|12125.6|12133.3|12132.3|12133.6|12132.6|12125.3|12124.3|132
1653574320000|2022-05-26 14:12:00|12133.4|12132.4|12142.2|12141.2|12144.7|12143.7|12131.6|12130.6|855
1653574330000|2022-05-26 14:12:10|12142.4|12141.4|12142.9|12141.9|12145.2|12144.2|12139.6|12138.6|373
1653574340000|2022-05-26 14:12:20|12143.3|12142.3|12146.7|12145.7|12146.7|12145.7|12141.3|12140.3|306
1653574350000|2022-05-26 14:12:30|12146.3|12145.3|12147.7|12146.7|12148.6|12147.6|12143.2|12142.2|425
1653574360000|2022-05-26 14:12:40|12148.1|12147.1|12149.6|12148.6|12151.3|12150.3|12146.9|12145.9|420
1653574370000|2022-05-26 14:12:50|12149.3|12148.3|12148.9|12147.9|12153.9|12152.9|12148.4|12147.4|357
1653574380000|2022-05-26 14:13:00|12149.1|12148.1|12149.3|12148.3|12151.8|12150.8|12145.6|12144.6|303
1653574390000|2022-05-26 14:13:10|12149.4|12148.4|12156.7|12155.7|12156.8|12155.8|12149.4|12148.4|463
1653574400000|2022-05-26 14:13:20|12156.6|12155.6|12157.7|12156.7|12158.7|12157.7|12155.6|12154.6|300
1653574410000|2022-05-26 14:13:30|12157.8|12156.8|12160.2|12159.2|12162.4|12161.4|12157.8|12156.8|328
1653574420000|2022-05-26 14:13:40|12160.3|12159.3|12159.2|12158.2|12163.3|12162.3|12157.9|12156.9|481
1653574430000|2022-05-26 14:13:50|12159.6|12158.6|12159.7|12158.7|12162.4|12161.4|12157.6|12156.6|272
1653574440000|2022-05-26 14:14:00|12160.3|12159.3|12158.2|12157.2|12162.6|12161.6|12154.6|12153.6|265
1653574450000|2022-05-26 14:14:10|12158.1|12157.1|12157.9|12156.9|12159.3|12158.3|12155.7|12154.7|154
1653574460000|2022-05-26 14:14:20|12158.1|12157.1|12164.6|12163.6|12165.3|12164.3|12157.4|12156.4|271
1653574470000|2022-05-26 14:14:30|12163.7|12162.7|12165.4|12164.4|12166.3|12165.3|12160.2|12159.2|343
1653574480000|2022-05-26 14:14:40|12165.6|12164.6|12163.2|12162.2|12166.9|12165.9|12163.1|12162.1|237
1653574490000|2022-05-26 14:14:50|12163.3|12162.3|12159.8|12158.8|12164.1|12163.1|12159.4|12158.4|279
1653574500000|2022-05-26 14:15:00|12159.7|12158.7|12161.4|12160.4|12165.1|12164.1|12158.8|12157.8|212
1653574510000|2022-05-26 14:15:10|12161.9|12160.9|12166.2|12165.2|12166.2|12165.2|12161.6|12160.6|188
1653574520000|2022-05-26 14:15:20|12166.1|12165.1|12167.3|12166.3|12170.6|12169.6|12165.7|12164.7|483
1653574530000|2022-05-26 14:15:30|12166.9|12165.9|12168.4|12167.4|12171.2|12170.2|12165.7|12164.7|332
1653574540000|2022-05-26 14:15:40|12168.3|12167.3|12166.6|12165.6|12168.6|12167.6|12164.3|12163.3|232
1653574550000|2022-05-26 14:15:50|12165.1|12164.1|12169.7|12168.7|12170.3|12169.3|12164.6|12163.6|131
1653574560000|2022-05-26 14:16:00|12169.8|12168.8|12164.9|12163.9|12171.9|12170.9|12164.8|12163.8|252
1653574570000|2022-05-26 14:16:10|12165.4|12164.4|12167.8|12166.8|12169.7|12168.7|12163.2|12162.2|257
1653574580000|2022-05-26 14:16:20|12167.6|12166.6|12168.4|12167.4|12168.7|12167.7|12164.7|12163.7|198
1653574590000|2022-05-26 14:16:30|12168.6|12167.6|12169.6|12168.6|12171.4|12170.4|12168.3|12167.3|311
1653574600000|2022-05-26 14:16:40|12169.7|12168.7|12169.3|12168.3|12169.7|12168.7|12166.2|12165.2|114
1653574610000|2022-05-26 14:16:50|12169.2|12168.2|12170.2|12169.2|12170.4|12169.4|12168.1|12167.1|103
1653574620000|2022-05-26 14:17:00|12169.9|12168.9|12164.1|12163.1|12169.9|12168.9|12164.1|12163.1|142
1653574630000|2022-05-26 14:17:10|12163.8|12162.8|12167.3|12166.3|12167.3|12166.3|12161.8|12160.8|251
1653574640000|2022-05-26 14:17:20|12167.4|12166.4|12166.3|12165.3|12167.8|12166.8|12163.1|12162.1|143
1653574650000|2022-05-26 14:17:30|12166.6|12165.6|12168.4|12167.4|12168.6|12167.6|12165.8|12164.8|123
1653574660000|2022-05-26 14:17:40|12168.3|12167.3|12164.6|12163.6|12170.9|12169.9|12164.1|12163.1|151
1653574670000|2022-05-26 14:17:50|12164.7|12163.7|12159.3|12158.3|12165.4|12164.4|12158.2|12157.2|359
1653574680000|2022-05-26 14:18:00|12159.1|12158.1|12156.4|12155.4|12160.9|12159.9|12151.2|12150.2|418
1653574690000|2022-05-26 14:18:10|12157.6|12156.6|12164.1|12163.1|12164.3|12163.3|12155.9|12154.9|241
1653574700000|2022-05-26 14:18:20|12164.2|12163.2|12165.3|12164.3|12167.1|12166.1|12162.7|12161.7|242
1653574710000|2022-05-26 14:18:30|12165.6|12164.6|12171.2|12170.2|12171.7|12170.7|12164.3|12163.3|393
1653574720000|2022-05-26 14:18:40|12171.3|12170.3|12171.1|12170.1|12172.4|12171.4|12169.1|12168.1|180
1653574730000|2022-05-26 14:18:50|12170.9|12169.9|12173.4|12172.4|12173.4|12172.4|12169.4|12168.4|195
1653574740000|2022-05-26 14:19:00|12173.6|12172.6|12167.6|12166.6|12173.9|12172.9|12167.3|12166.3|253
1653574750000|2022-05-26 14:19:10|12167.4|12166.4|12166.3|12165.3|12169.7|12168.7|12165.3|12164.3|119
1653574760000|2022-05-26 14:19:20|12167.3|12166.3|12167.3|12166.3|12169.7|12168.7|12164.9|12163.9|185
1653574770000|2022-05-26 14:19:30|12167.6|12166.6|12169.8|12168.8|12170.8|12169.8|12165.6|12164.6|109
1653574780000|2022-05-26 14:19:40|12170.3|12169.3|12175.2|12174.2|12176.4|12175.4|12170.1|12169.1|603
1653574790000|2022-05-26 14:19:50|12175.9|12174.9|12181.1|12180.1|12181.2|12180.2|12174.8|12173.8|618
1653574800000|2022-05-26 14:20:00|12180.6|12179.6|12180.4|12179.4|12184.2|12183.2|12179.3|12178.3|1045
1653574810000|2022-05-26 14:20:10|12180.3|12179.3|12173.7|12172.7|12183.8|12182.8|12173.7|12172.7|358
1653574820000|2022-05-26 14:20:20|12173.4|12172.4|12173.3|12172.3|12176.2|12175.2|12170.3|12169.3|287
1653574830000|2022-05-26 14:20:30|12172.6|12171.6|12176.6|12175.6|12177.4|12176.4|12170.3|12169.3|310
1653574840000|2022-05-26 14:20:40|12176.3|12175.3|12170.8|12169.8|12177.1|12176.1|12170.7|12169.7|206
1653574850000|2022-05-26 14:20:50|12170.9|12169.9|12171.2|12170.2|12171.7|12170.7|12166.9|12165.9|317
1653574860000|2022-05-26 14:21:00|12171.3|12170.3|12168.9|12167.9|12173.2|12172.2|12168.7|12167.7|211
1653574870000|2022-05-26 14:21:10|12169.1|12168.1|12174.2|12173.2|12174.2|12173.2|12164.3|12163.3|269
1653574880000|2022-05-26 14:21:20|12173.3|12172.3|12176.2|12175.2|12176.6|12175.6|12171.8|12170.8|164
1653574890000|2022-05-26 14:21:30|12176.4|12175.4|12172.4|12171.4|12178.7|12177.7|12171.6|12170.6|171
1653574900000|2022-05-26 14:21:40|12172.6|12171.6|12173.6|12172.6|12175.3|12174.3|12169.6|12168.6|156
1653574910000|2022-05-26 14:21:50|12173.9|12172.9|12178.6|12177.6|12178.6|12177.6|12173.6|12172.6|110
1653574920000|2022-05-26 14:22:00|12178.3|12177.3|12176.3|12175.3|12181.3|12180.3|12175.1|12174.1|224
1653574930000|2022-05-26 14:22:10|12177.3|12176.3|12179.6|12178.6|12181.1|12180.1|12176.4|12175.4|151
1653574940000|2022-05-26 14:22:20|12180.2|12179.2|12183.1|12182.1|12183.8|12182.8|12177.8|12176.8|276
1653574950000|2022-05-26 14:22:30|12183.3|12182.3|12185.9|12184.9|12185.9|12184.9|12179.7|12178.7|327
1653574960000|2022-05-26 14:22:40|12186.1|12185.1|12192.7|12191.7|12193.8|12192.8|12186.1|12185.1|677
1653574970000|2022-05-26 14:22:50|12192.6|12191.6|12183.6|12182.6|12193.1|12192.1|12183.6|12182.6|314
1653574980000|2022-05-26 14:23:00|12183.9|12182.9|12178.3|12177.3|12185.4|12184.4|12178.2|12177.2|251
1653574990000|2022-05-26 14:23:10|12178.6|12177.6|12174.2|12173.2|12179.3|12178.3|12173.7|12172.7|232
1653575000000|2022-05-26 14:23:20|12174.3|12173.3|12176.1|12175.1|12177.2|12176.2|12172.1|12171.1|196
1653575010000|2022-05-26 14:23:30|12175.6|12174.6|12172.7|12171.7|12176.3|12175.3|12172.6|12171.6|180
1653575020000|2022-05-26 14:23:40|12173.1|12172.1|12173.3|12172.3|12176.6|12175.6|12171.3|12170.3|269
1653575030000|2022-05-26 14:23:50|12173.6|12172.6|12173.8|12172.8|12175.6|12174.6|12171.1|12170.1|219
1653575040000|2022-05-26 14:24:00|12173.6|12172.6|12175.1|12174.1|12175.3|12174.3|12172.4|12171.4|174
1653575050000|2022-05-26 14:24:10|12175.2|12174.2|12178.1|12177.1|12180.2|12179.2|12172.8|12171.8|195
1653575060000|2022-05-26 14:24:20|12178.3|12177.3|12175.1|12174.1|12178.3|12177.3|12171.7|12170.7|163
1653575070000|2022-05-26 14:24:30|12175.3|12174.3|12177.7|12176.7|12177.8|12176.8|12172.8|12171.8|109
1653575080000|2022-05-26 14:24:40|12177.6|12176.6|12177.1|12176.1|12178.6|12177.6|12174.9|12173.9|114
1653575090000|2022-05-26 14:24:50|12177.3|12176.3|12179.2|12178.2|12179.8|12178.8|12176.9|12175.9|124
1653575100000|2022-05-26 14:25:00|12179.3|12178.3|12178.1|12177.1|12180.3|12179.3|12175.9|12174.9|149
1653575110000|2022-05-26 14:25:10|12178.2|12177.2|12169.7|12168.7|12178.6|12177.6|12169.1|12168.1|353
1653575120000|2022-05-26 14:25:20|12169.6|12168.6|12174.3|12173.3|12174.7|12173.7|12169.6|12168.6|174
1653575130000|2022-05-26 14:25:30|12174.7|12173.7|12173.3|12172.3|12177.6|12176.6|12173.3|12172.3|109
1653575140000|2022-05-26 14:25:40|12173.6|12172.6|12171.7|12170.7|12176.8|12175.8|12171.4|12170.4|130
1653575150000|2022-05-26 14:25:50|12171.6|12170.6|12169.6|12168.6|12173.3|12172.3|12166.6|12165.6|275
1653575160000|2022-05-26 14:26:00|12169.7|12168.7|12164.7|12163.7|12174.1|12173.1|12164.6|12163.6|326
1653575170000|2022-05-26 14:26:10|12164.9|12163.9|12168.9|12167.9|12170.1|12169.1|12163.4|12162.4|269
1653575180000|2022-05-26 14:26:20|12169.2|12168.2|12169.7|12168.7|12170.1|12169.1|12165.8|12164.8|189
1653575190000|2022-05-26 14:26:30|12169.6|12168.6|12171.4|12170.4|12173.3|12172.3|12168.1|12167.1|280
1653575200000|2022-05-26 14:26:40|12171.8|12170.8|12166.7|12165.7|12172.2|12171.2|12165.9|12164.9|185
1653575210000|2022-05-26 14:26:50|12166.4|12165.4|12165.8|12164.8|12168.6|12167.6|12164.2|12163.2|209
1653575220000|2022-05-26 14:27:00|12165.6|12164.6|12169.6|12168.6|12170.9|12169.9|12165.6|12164.6|221
1653575230000|2022-05-26 14:27:10|12169.4|12168.4|12167.7|12166.7|12171.1|12170.1|12167.1|12166.1|196
1653575240000|2022-05-26 14:27:20|12167.6|12166.6|12166.3|12165.3|12169.8|12168.8|12165.4|12164.4|263
1653575250000|2022-05-26 14:27:30|12166.4|12165.4|12169.9|12168.9|12169.9|12168.9|12165.2|12164.2|133
1653575260000|2022-05-26 14:27:40|12169.3|12168.3|12170.9|12169.9|12171.3|12170.3|12164.9|12163.9|165
1653575270000|2022-05-26 14:27:50|12171.3|12170.3|12170.4|12169.4|12172.1|12171.1|12168.9|12167.9|164
1653575280000|2022-05-26 14:28:00|12170.1|12169.1|12170.6|12169.6|12174.2|12173.2|12169.9|12168.9|263
1653575290000|2022-05-26 14:28:10|12170.7|12169.7|12166.9|12165.9|12170.7|12169.7|12166.1|12165.1|141
1653575300000|2022-05-26 14:28:20|12166.8|12165.8|12166.4|12165.4|12169.3|12168.3|12164.2|12163.2|154
1653575310000|2022-05-26 14:28:30|12166.3|12165.3|12167.9|12166.9|12168.8|12167.8|12164.8|12163.8|193
1653575320000|2022-05-26 14:28:40|12168.1|12167.1|12164.3|12163.3|12169.7|12168.7|12163.9|12162.9|224
1653575330000|2022-05-26 14:28:50|12164.4|12163.4|12167.7|12166.7|12168.6|12167.6|12163.7|12162.7|205
1653575340000|2022-05-26 14:29:00|12167.4|12166.4|12164.9|12163.9|12168.9|12167.9|12164.2|12163.2|182
1653575350000|2022-05-26 14:29:10|12165.4|12164.4|12161.7|12160.7|12165.4|12164.4|12160.7|12159.7|329
1653575360000|2022-05-26 14:29:20|12161.8|12160.8|12158.7|12157.7|12161.8|12160.8|12157.4|12156.4|393
1653575370000|2022-05-26 14:29:30|12158.6|12157.6|12158.7|12157.7|12159.9|12158.9|12154.3|12153.3|382
1653575380000|2022-05-26 14:29:40|12157.7|12156.7|12155.1|12154.1|12159.2|12158.2|12155.1|12154.1|266
1653575390000|2022-05-26 14:29:50|12154.8|12153.8|12155.6|12154.6|12156.7|12155.7|12154.7|12153.7|149
1653575400000|2022-05-26 14:30:00|12156.1|12155.1|12159.7|12158.7|12161.6|12160.6|12155.7|12154.7|375
1653575410000|2022-05-26 14:30:10|12159.4|12158.4|12160.8|12159.8|12163.7|12162.7|12158.9|12157.9|201
1653575420000|2022-05-26 14:30:20|12160.7|12159.7|12158.1|12157.1|12162.4|12161.4|12157.4|12156.4|189
1653575430000|2022-05-26 14:30:30|12158.2|12157.2|12158.9|12157.9|12159.7|12158.7|12155.1|12154.1|290
1653575440000|2022-05-26 14:30:40|12159.1|12158.1|12150.8|12149.8|12159.9|12158.9|12150.7|12149.7|272
1653575450000|2022-05-26 14:30:50|12150.9|12149.9|12149.9|12148.9|12151.4|12150.4|12145.4|12144.4|513
1653575460000|2022-05-26 14:31:00|12150.2|12149.2|12144.2|12143.2|12150.2|12149.2|12142.7|12141.7|289
1653575470000|2022-05-26 14:31:10|12143.7|12142.7|12142.1|12141.1|12145.6|12144.6|12140.9|12139.9|280
1653575480000|2022-05-26 14:31:20|12142.2|12141.2|12146.7|12145.7|12147.2|12146.2|12142.1|12141.1|236
1653575490000|2022-05-26 14:31:30|12146.6|12145.6|12151.2|12150.2|12151.2|12150.2|12145.4|12144.4|247
1653575500000|2022-05-26 14:31:40|12151.3|12150.3|12148.1|12147.1|12151.9|12150.9|12147.9|12146.9|176
1653575510000|2022-05-26 14:31:50|12147.8|12146.8|12147.1|12146.1|12150.4|12149.4|12146.9|12145.9|137
1653575520000|2022-05-26 14:32:00|12146.9|12145.9|12146.8|12145.8|12148.3|12147.3|12142.4|12141.4|246
1653575530000|2022-05-26 14:32:10|12147.1|12146.1|12149.4|12148.4|12150.2|12149.2|12146.2|12145.2|117
1653575540000|2022-05-26 14:32:20|12150.3|12149.3|12151.9|12150.9|12151.9|12150.9|12146.9|12145.9|155
1653575550000|2022-05-26 14:32:30|12151.6|12150.6|12148.8|12147.8|12151.6|12150.6|12147.3|12146.3|116
1653575560000|2022-05-26 14:32:40|12149.3|12148.3|12147.4|12146.4|12150.3|12149.3|12147.3|12146.3|124
1653575570000|2022-05-26 14:32:50|12147.3|12146.3|12143.9|12142.9|12147.4|12146.4|12143.9|12142.9|170
1653575580000|2022-05-26 14:33:00|12143.8|12142.8|12141.3|12140.3|12143.9|12142.9|12139.7|12138.7|384
1653575590000|2022-05-26 14:33:10|12141.4|12140.4|12137.4|12136.4|12143.3|12142.3|12136.7|12135.7|204
1653575600000|2022-05-26 14:33:20|12137.3|12136.3|12136.7|12135.7|12137.7|12136.7|12134.2|12133.2|344
1653575610000|2022-05-26 14:33:30|12136.6|12135.6|12133.9|12132.9|12138.4|12137.4|12133.9|12132.9|231
1653575620000|2022-05-26 14:33:40|12134.1|12133.1|12132.1|12131.1|12135.6|12134.6|12131.9|12130.9|232
1653575630000|2022-05-26 14:33:50|12131.9|12130.9|12129.7|12128.7|12132.1|12131.1|12128.7|12127.7|277
1653575640000|2022-05-26 14:34:00|12129.9|12128.9|12125.8|12124.8|12130.8|12129.8|12124.7|12123.7|371
1653575650000|2022-05-26 14:34:10|12125.9|12124.9|12133.9|12132.9|12134.1|12133.1|12125.1|12124.1|272
1653575660000|2022-05-26 14:34:20|12134.2|12133.2|12133.6|12132.6|12134.9|12133.9|12132.4|12131.4|202
1653575670000|2022-05-26 14:34:30|12133.7|12132.7|12134.2|12133.2|12134.8|12133.8|12131.7|12130.7|93
1653575680000|2022-05-26 14:34:40|12134.1|12133.1|12131.7|12130.7|12135.8|12134.8|12129.4|12128.4|232
1653575690000|2022-05-26 14:34:50|12131.8|12130.8|12133.6|12132.6|12133.6|12132.6|12130.2|12129.2|113
1653575700000|2022-05-26 14:35:00|12133.4|12132.4|12135.7|12134.7|12135.7|12134.7|12131.4|12130.4|229
1653575710000|2022-05-26 14:35:10|12135.8|12134.8|12137.7|12136.7|12140.3|12139.3|12135.6|12134.6|482
1653575720000|2022-05-26 14:35:20|12137.8|12136.8|12140.8|12139.8|12142.7|12141.7|12137.7|12136.7|271
1653575730000|2022-05-26 14:35:30|12140.7|12139.7|12140.2|12139.2|12143.2|12142.2|12138.4|12137.4|205
1653575740000|2022-05-26 14:35:40|12141.2|12140.2|12141.8|12140.8|12143.4|12142.4|12140.4|12139.4|114
1653575750000|2022-05-26 14:35:50|12142.3|12141.3|12146.9|12145.9|12147.2|12146.2|12142.2|12141.2|269
1653575760000|2022-05-26 14:36:00|12147.1|12146.1|12147.3|12146.3|12149.4|12148.4|12145.8|12144.8|320
1653575770000|2022-05-26 14:36:10|12148.2|12147.2|12143.8|12142.8|12149.8|12148.8|12143.4|12142.4|257
1653575780000|2022-05-26 14:36:20|12143.7|12142.7|12148.6|12147.6|12149.4|12148.4|12143.2|12142.2|240
1653575790000|2022-05-26 14:36:30|12147.9|12146.9|12149.1|12148.1|12150.3|12149.3|12147.4|12146.4|76
1653575800000|2022-05-26 14:36:40|12148.9|12147.9|12148.7|12147.7|12150.6|12149.6|12147.7|12146.7|100
1653575810000|2022-05-26 14:36:50|12148.9|12147.9|12151.4|12150.4|12152.4|12151.4|12148.4|12147.4|209
1653575820000|2022-05-26 14:37:00|12151.3|12150.3|12154.9|12153.9|12155.1|12154.1|12149.8|12148.8|249
1653575830000|2022-05-26 14:37:10|12155.1|12154.1|12146.7|12145.7|12156.4|12155.4|12146.7|12145.7|370
1653575840000|2022-05-26 14:37:20|12146.9|12145.9|12144.4|12143.4|12149.7|12148.7|12144.3|12143.3|204
1653575850000|2022-05-26 14:37:30|12144.3|12143.3|12141.9|12140.9|12144.3|12143.3|12138.3|12137.3|274
1653575860000|2022-05-26 14:37:40|12142.1|12141.1|12142.2|12141.2|12147.4|12146.4|12141.9|12140.9|220
1653575870000|2022-05-26 14:37:50|12141.8|12140.8|12146.2|12145.2|12146.7|12145.7|12140.2|12139.2|176
1653575880000|2022-05-26 14:38:00|12146.1|12145.1|12145.3|12144.3|12146.4|12145.4|12141.7|12140.7|115
1653575890000|2022-05-26 14:38:10|12145.2|12144.2|12151.8|12150.8|12152.6|12151.6|12145.2|12144.2|175
1653575900000|2022-05-26 14:38:20|12152.2|12151.2|12149.9|12148.9|12154.4|12153.4|12149.8|12148.8|189
1653575910000|2022-05-26 14:38:30|12150.1|12149.1|12145.9|12144.9|12151.8|12150.8|12144.9|12143.9|151
1653575920000|2022-05-26 14:38:40|12146.1|12145.1|12150.8|12149.8|12150.9|12149.9|12145.1|12144.1|66
1653575930000|2022-05-26 14:38:50|12151.1|12150.1|12150.3|12149.3|12152.3|12151.3|12148.8|12147.8|91
1653575940000|2022-05-26 14:39:00|12150.6|12149.6|12151.8|12150.8|12152.3|12151.3|12147.7|12146.7|150
1653575950000|2022-05-26 14:39:10|12152.3|12151.3|12152.1|12151.1|12155.3|12154.3|12151.7|12150.7|108
1653575960000|2022-05-26 14:39:20|12152.3|12151.3|12154.8|12153.8|12155.1|12154.1|12150.3|12149.3|133
1653575970000|2022-05-26 14:39:30|12154.6|12153.6|12156.7|12155.7|12156.7|12155.7|12153.7|12152.7|147
1653575980000|2022-05-26 14:39:40|12156.3|12155.3|12151.8|12150.8|12157.3|12156.3|12150.4|12149.4|165
1653575990000|2022-05-26 14:39:50|12151.7|12150.7|12153.2|12152.2|12154.9|12153.9|12151.2|12150.2|125
1653576000000|2022-05-26 14:40:00|12152.6|12151.6|12154.4|12153.4|12154.6|12153.6|12149.9|12148.9|145
1653576010000|2022-05-26 14:40:10|12154.7|12153.7|12155.9|12154.9|12158.7|12157.7|12153.3|12152.3|191
1653576020000|2022-05-26 14:40:20|12155.7|12154.7|12157.8|12156.8|12159.9|12158.9|12155.7|12154.7|133
1653576030000|2022-05-26 14:40:30|12158.6|12157.6|12149.3|12148.3|12159.4|12158.4|12148.3|12147.3|214
1653576040000|2022-05-26 14:40:40|12149.4|12148.4|12148.4|12147.4|12149.4|12148.4|12144.8|12143.8|166
1653576050000|2022-05-26 14:40:50|12148.6|12147.6|12149.7|12148.7|12151.7|12150.7|12147.1|12146.1|117
1653576060000|2022-05-26 14:41:00|12149.3|12148.3|12143.3|12142.3|12149.3|12148.3|12143.1|12142.1|214
1653576070000|2022-05-26 14:41:10|12143.7|12142.7|12144.4|12143.4|12144.4|12143.4|12140.4|12139.4|215
1653576080000|2022-05-26 14:41:20|12144.8|12143.8|12147.1|12146.1|12150.2|12149.2|12144.8|12143.8|152
1653576090000|2022-05-26 14:41:30|12147.2|12146.2|12153.2|12152.2|12153.9|12152.9|12147.1|12146.1|163
1653576100000|2022-05-26 14:41:40|12153.3|12152.3|12157.4|12156.4|12157.4|12156.4|12150.9|12149.9|136
1653576110000|2022-05-26 14:41:50|12157.8|12156.8|12154.9|12153.9|12159.3|12158.3|12153.8|12152.8|170
1653576120000|2022-05-26 14:42:00|12155.1|12154.1|12151.7|12150.7|12156.7|12155.7|12150.8|12149.8|130
1653576130000|2022-05-26 14:42:10|12151.3|12150.3|12149.2|12148.2|12153.2|12152.2|12149.1|12148.1|93
1653576140000|2022-05-26 14:42:20|12148.9|12147.9|12147.7|12146.7|12149.4|12148.4|12145.2|12144.2|191
1653576150000|2022-05-26 14:42:30|12147.1|12146.1|12148.1|12147.1|12148.1|12147.1|12144.1|12143.1|116
1653576160000|2022-05-26 14:42:40|12148.9|12147.9|12145.9|12144.9|12150.1|12149.1|12144.1|12143.1|86
1653576170000|2022-05-26 14:42:50|12146.1|12145.1|12144.9|12143.9|12146.3|12145.3|12141.7|12140.7|171
1653576180000|2022-05-26 14:43:00|12144.8|12143.8|12141.3|12140.3|12144.9|12143.9|12140.4|12139.4|187
1653576190000|2022-05-26 14:43:10|12141.2|12140.2|12142.3|12141.3|12145.3|12144.3|12140.9|12139.9|130
1653576200000|2022-05-26 14:43:20|12142.4|12141.4|12149.4|12148.4|12150.1|12149.1|12142.4|12141.4|238
1653576210000|2022-05-26 14:43:30|12149.6|12148.6|12148.3|12147.3|12149.6|12148.6|12146.3|12145.3|116
1653576220000|2022-05-26 14:43:40|12148.6|12147.6|12143.6|12142.6|12148.6|12147.6|12143.6|12142.6|84
1653576230000|2022-05-26 14:43:50|12143.7|12142.7|12145.6|12144.6|12146.7|12145.7|12143.4|12142.4|70
1653576240000|2022-05-26 14:44:00|12145.7|12144.7|12146.2|12145.2|12150.6|12149.6|12145.2|12144.2|131
1653576250000|2022-05-26 14:44:10|12146.3|12145.3|12150.2|12149.2|12150.3|12149.3|12145.2|12144.2|104
1653576260000|2022-05-26 14:44:20|12150.3|12149.3|12151.4|12150.4|12151.8|12150.8|12147.1|12146.1|105
1653576270000|2022-05-26 14:44:30|12151.3|12150.3|12150.3|12149.3|12151.9|12150.9|12149.3|12148.3|82
1653576280000|2022-05-26 14:44:40|12150.1|12149.1|12149.9|12148.9|12151.6|12150.6|12147.2|12146.2|118
1653576290000|2022-05-26 14:44:50|12150.1|12149.1|12144.9|12143.9|12150.4|12149.4|12144.8|12143.8|116
1653576300000|2022-05-26 14:45:00|12145.1|12144.1|12146.9|12145.9|12148.2|12147.2|12144.3|12143.3|166
1653576310000|2022-05-26 14:45:10|12146.2|12145.2|12142.4|12141.4|12146.6|12145.6|12142.4|12141.4|216
1653576320000|2022-05-26 14:45:20|12142.6|12141.6|12133.6|12132.6|12143.3|12142.3|12132.6|12131.6|535
1653576330000|2022-05-26 14:45:30|12133.7|12132.7|12134.9|12133.9|12138.8|12137.8|12132.7|12131.7|263
1653576340000|2022-05-26 14:45:40|12134.8|12133.8|12131.2|12130.2|12134.8|12133.8|12131.2|12130.2|252
1653576350000|2022-05-26 14:45:50|12130.8|12129.8|12134.9|12133.9|12134.9|12133.9|12130.8|12129.8|176
1653576360000|2022-05-26 14:46:00|12134.8|12133.8|12142.3|12141.3|12143.6|12142.6|12134.3|12133.3|251
1653576370000|2022-05-26 14:46:10|12142.2|12141.2|12145.8|12144.8|12146.3|12145.3|12140.4|12139.4|241
1653576380000|2022-05-26 14:46:20|12146.1|12145.1|12153.1|12152.1|12153.4|12152.4|12145.9|12144.9|383
1653576390000|2022-05-26 14:46:30|12154.9|12153.9|12157.3|12156.3|12158.7|12157.7|12154.7|12153.7|384
1653576400000|2022-05-26 14:46:40|12157.4|12156.4|12154.3|12153.3|12160.3|12159.3|12153.8|12152.8|270
1653576410000|2022-05-26 14:46:50|12153.8|12152.8|12157.1|12156.1|12157.9|12156.9|12152.4|12151.4|150
1653576420000|2022-05-26 14:47:00|12157.2|12156.2|12157.1|12156.1|12157.6|12156.6|12153.8|12152.8|118
1653576430000|2022-05-26 14:47:10|12157.2|12156.2|12158.9|12157.9|12161.7|12160.7|12157.2|12156.2|407
1653576440000|2022-05-26 14:47:20|12158.7|12157.7|12154.9|12153.9|12161.3|12160.3|12154.4|12153.4|175
1653576450000|2022-05-26 14:47:30|12154.8|12153.8|12154.1|12153.1|12157.1|12156.1|12153.4|12152.4|158
1653576460000|2022-05-26 14:47:40|12154.6|12153.6|12155.7|12154.7|12155.9|12154.9|12152.8|12151.8|92
1653576470000|2022-05-26 14:47:50|12155.9|12154.9|12157.3|12156.3|12157.3|12156.3|12152.9|12151.9|121
1653576480000|2022-05-26 14:48:00|12157.4|12156.4|12158.2|12157.2|12160.8|12159.8|12157.1|12156.1|188
1653576490000|2022-05-26 14:48:10|12158.1|12157.1|12160.1|12159.1|12161.8|12160.8|12157.8|12156.8|129
1653576500000|2022-05-26 14:48:20|12159.8|12158.8|12159.8|12158.8|12161.9|12160.9|12158.7|12157.7|125
1653576510000|2022-05-26 14:48:30|12159.7|12158.7|12162.6|12161.6|12162.7|12161.7|12159.3|12158.3|165
1653576520000|2022-05-26 14:48:40|12162.4|12161.4|12163.6|12162.6|12164.7|12163.7|12160.4|12159.4|165
1653576530000|2022-05-26 14:48:50|12163.3|12162.3|12168.8|12167.8|12169.6|12168.6|12163.2|12162.2|368
1653576540000|2022-05-26 14:49:00|12169.1|12168.1|12164.3|12163.3|12170.9|12169.9|12164.1|12163.1|276
1653576550000|2022-05-26 14:49:10|12164.2|12163.2|12166.8|12165.8|12167.4|12166.4|12159.7|12158.7|256
1653576560000|2022-05-26 14:49:20|12166.7|12165.7|12166.9|12165.9|12167.8|12166.8|12165.6|12164.6|95
1653576570000|2022-05-26 14:49:30|12167.1|12166.1|12168.9|12167.9|12169.9|12168.9|12167.1|12166.1|126
1653576580000|2022-05-26 14:49:40|12169.1|12168.1|12168.1|12167.1|12170.4|12169.4|12167.8|12166.8|108
1653576590000|2022-05-26 14:49:50|12168.2|12167.2|12169.7|12168.7|12169.7|12168.7|12166.7|12165.7|147
1653576600000|2022-05-26 14:50:00|12170.3|12169.3|12172.2|12171.2|12172.4|12171.4|12169.7|12168.7|220
1653576610000|2022-05-26 14:50:10|12172.3|12171.3|12177.3|12176.3|12177.9|12176.9|12171.7|12170.7|311
1653576620000|2022-05-26 14:50:20|12177.2|12176.2|12177.3|12176.3|12177.4|12176.4|12173.6|12172.6|220
1653576630000|2022-05-26 14:50:30|12176.9|12175.9|12178.9|12177.9|12179.2|12178.2|12175.3|12174.3|193
1653576640000|2022-05-26 14:50:40|12178.8|12177.8|12179.9|12178.9|12180.9|12179.9|12178.7|12177.7|160
1653576650000|2022-05-26 14:50:50|12180.1|12179.1|12178.7|12177.7|12181.2|12180.2|12178.7|12177.7|109
1653576660000|2022-05-26 14:51:00|12179.1|12178.1|12176.7|12175.7|12181.8|12180.8|12176.7|12175.7|170
1653576670000|2022-05-26 14:51:10|12176.2|12175.2|12178.3|12177.3|12178.6|12177.6|12176.2|12175.2|129
1653576680000|2022-05-26 14:51:20|12178.4|12177.4|12178.9|12177.9|12179.3|12178.3|12175.9|12174.9|85
1653576690000|2022-05-26 14:51:30|12178.6|12177.6|12179.2|12178.2|12180.9|12179.9|12177.4|12176.4|100
1653576700000|2022-05-26 14:51:40|12179.7|12178.7|12180.3|12179.3|12180.6|12179.6|12178.3|12177.3|114
1653576710000|2022-05-26 14:51:50|12180.4|12179.4|12180.8|12179.8|12181.3|12180.3|12178.6|12177.6|88
1653576720000|2022-05-26 14:52:00|12180.9|12179.9|12175.9|12174.9|12180.9|12179.9|12175.8|12174.8|105
1653576730000|2022-05-26 14:52:10|12175.8|12174.8|12174.1|12173.1|12175.8|12174.8|12172.6|12171.6|220
1653576740000|2022-05-26 14:52:20|12173.9|12172.9|12172.7|12171.7|12176.2|12175.2|12172.4|12171.4|107
1653576750000|2022-05-26 14:52:30|12172.6|12171.6|12176.7|12175.7|12177.2|12176.2|12172.6|12171.6|73
1653576760000|2022-05-26 14:52:40|12176.9|12175.9|12181.2|12180.2|12181.2|12180.2|12176.8|12175.8|96
1653576770000|2022-05-26 14:52:50|12180.8|12179.8|12180.7|12179.7|12182.8|12181.8|12180.4|12179.4|188
1653576780000|2022-05-26 14:53:00|12180.1|12179.1|12179.2|12178.2|12180.8|12179.8|12178.2|12177.2|277
1653576790000|2022-05-26 14:53:10|12179.6|12178.6|12173.9|12172.9|12179.7|12178.7|12173.9|12172.9|114
1653576800000|2022-05-26 14:53:20|12174.2|12173.2|12174.1|12173.1|12178.6|12177.6|12174.1|12173.1|159
1653576810000|2022-05-26 14:53:30|12174.2|12173.2|12173.7|12172.7|12174.8|12173.8|12171.4|12170.4|207
1653576820000|2022-05-26 14:53:40|12173.4|12172.4|12174.7|12173.7|12174.7|12173.7|12172.1|12171.1|115
1653576830000|2022-05-26 14:53:50|12174.6|12173.6|12173.2|12172.2|12178.3|12177.3|12171.7|12170.7|130
1653576840000|2022-05-26 14:54:00|12173.3|12172.3|12167.8|12166.8|12173.3|12172.3|12166.9|12165.9|234
1653576850000|2022-05-26 14:54:10|12167.7|12166.7|12164.4|12163.4|12168.6|12167.6|12163.6|12162.6|230
1653576860000|2022-05-26 14:54:20|12164.3|12163.3|12168.6|12167.6|12168.6|12167.6|12162.4|12161.4|215
1653576870000|2022-05-26 14:54:30|12168.8|12167.8|12166.7|12165.7|12171.3|12170.3|12165.6|12164.6|189
1653576880000|2022-05-26 14:54:40|12167.6|12166.6|12169.4|12168.4|12170.8|12169.8|12166.7|12165.7|107
1653576890000|2022-05-26 14:54:50|12169.2|12168.2|12170.7|12169.7|12171.8|12170.8|12169.1|12168.1|73
1653576900000|2022-05-26 14:55:00|12171.1|12170.1|12172.6|12171.6|12174.1|12173.1|12169.9|12168.9|131
1653576910000|2022-05-26 14:55:10|12172.4|12171.4|12167.8|12166.8|12172.6|12171.6|12166.6|12165.6|141
1653576920000|2022-05-26 14:55:20|12168.1|12167.1|12167.4|12166.4|12171.9|12170.9|12166.9|12165.9|84
1653576930000|2022-05-26 14:55:30|12167.6|12166.6|12170.2|12169.2|12171.7|12170.7|12164.8|12163.8|164
1653576940000|2022-05-26 14:55:40|12170.1|12169.1|12172.3|12171.3|12173.4|12172.4|12170.1|12169.1|111
1653576950000|2022-05-26 14:55:50|12172.7|12171.7|12174.1|12173.1|12174.1|12173.1|12169.3|12168.3|112
1653576960000|2022-05-26 14:56:00|12174.2|12173.2|12172.8|12171.8|12177.8|12176.8|12172.3|12171.3|187
1653576970000|2022-05-26 14:56:10|12172.9|12171.9|12177.1|12176.1|12177.7|12176.7|12172.9|12171.9|72
1653576980000|2022-05-26 14:56:20|12177.3|12176.3|12177.1|12176.1|12179.1|12178.1|12176.7|12175.7|175
1653576990000|2022-05-26 14:56:30|12176.9|12175.9|12175.8|12174.8|12177.4|12176.4|12174.9|12173.9|83
1653577000000|2022-05-26 14:56:40|12175.9|12174.9|12179.6|12178.6|12179.9|12178.9|12175.1|12174.1|195
1653577010000|2022-05-26 14:56:50|12179.2|12178.2|12181.9|12180.9|12182.2|12181.2|12178.4|12177.4|271
1653577020000|2022-05-26 14:57:00|12181.8|12180.8|12178.2|12177.2|12181.8|12180.8|12176.3|12175.3|164
1653577030000|2022-05-26 14:57:10|12177.9|12176.9|12173.4|12172.4|12180.7|12179.7|12172.6|12171.6|194
1653577040000|2022-05-26 14:57:20|12173.6|12172.6|12175.8|12174.8|12175.8|12174.8|12172.7|12171.7|119
1653577050000|2022-05-26 14:57:30|12176.1|12175.1|12173.9|12172.9|12177.8|12176.8|12173.9|12172.9|137
1653577060000|2022-05-26 14:57:40|12174.1|12173.1|12178.3|12177.3|12178.7|12177.7|12173.9|12172.9|109
1653577070000|2022-05-26 14:57:50|12178.4|12177.4|12180.1|12179.1|12180.7|12179.7|12177.9|12176.9|123
1653577080000|2022-05-26 14:58:00|12179.9|12178.9|12176.2|12175.2|12183.7|12182.7|12175.9|12174.9|247
1653577090000|2022-05-26 14:58:10|12175.9|12174.9|12175.9|12174.9|12177.3|12176.3|12173.8|12172.8|140
1653577100000|2022-05-26 14:58:20|12176.1|12175.1|12177.7|12176.7|12178.3|12177.3|12174.4|12173.4|88
1653577110000|2022-05-26 14:58:30|12177.9|12176.9|12179.2|12178.2|12179.2|12178.2|12174.9|12173.9|103
1653577120000|2022-05-26 14:58:40|12179.1|12178.1|12178.3|12177.3|12179.2|12178.2|12174.7|12173.7|155
1653577130000|2022-05-26 14:58:50|12178.4|12177.4|12181.6|12180.6|12181.9|12180.9|12177.1|12176.1|175
1653577140000|2022-05-26 14:59:00|12181.7|12180.7|12183.8|12182.8|12186.3|12185.3|12181.3|12180.3|324
1653577150000|2022-05-26 14:59:10|12184.2|12183.2|12183.7|12182.7|12185.4|12184.4|12182.2|12181.2|107
1653577160000|2022-05-26 14:59:20|12184.1|12183.1|12185.8|12184.8|12186.9|12185.9|12183.9|12182.9|157
1653577170000|2022-05-26 14:59:30|12185.6|12184.6|12188.4|12187.4|12189.4|12188.4|12185.4|12184.4|291
1653577180000|2022-05-26 14:59:40|12188.7|12187.7|12190.6|12189.6|12191.3|12190.3|12188.1|12187.1|204
1653577190000|2022-05-26 14:59:50|12190.7|12189.7|12193.4|12192.4|12194.7|12193.7|12189.9|12188.9|719
1653577200000|2022-05-26 15:00:00|12193.6|12192.6|12190.2|12189.2|12194.7|12193.7|12189.9|12188.9|327
1653577210000|2022-05-26 15:00:10|12189.9|12188.9|12188.3|12187.3|12192.7|12191.7|12188.2|12187.2|199
1653577220000|2022-05-26 15:00:20|12188.4|12187.4|12194.7|12193.7|12194.7|12193.7|12187.4|12186.4|210
1653577230000|2022-05-26 15:00:30|12194.4|12193.4|12200.2|12199.2|12201.4|12200.4|12194.2|12193.2|643
1653577240000|2022-05-26 15:00:40|12200.3|12199.3|12203.7|12202.7|12205.4|12204.4|12200.2|12199.2|534
1653577250000|2022-05-26 15:00:50|12203.8|12202.8|12204.2|12203.2|12204.9|12203.9|12201.4|12200.4|225
1653577260000|2022-05-26 15:01:00|12204.3|12203.3|12205.2|12204.2|12205.2|12204.2|12201.8|12200.8|269
1653577270000|2022-05-26 15:01:10|12204.9|12203.9|12206.4|12205.4|12207.4|12206.4|12204.9|12203.9|233
1653577280000|2022-05-26 15:01:20|12206.7|12205.7|12208.1|12207.1|12209.3|12208.3|12206.2|12205.2|225
1653577290000|2022-05-26 15:01:30|12207.9|12206.9|12207.8|12206.8|12209.2|12208.2|12206.9|12205.9|218
1653577300000|2022-05-26 15:01:40|12207.6|12206.6|12206.2|12205.2|12208.3|12207.3|12205.6|12204.6|163
1653577310000|2022-05-26 15:01:50|12206.4|12205.4|12207.4|12206.4|12207.8|12206.8|12205.3|12204.3|157
1653577320000|2022-05-26 15:02:00|12207.6|12206.6|12205.8|12204.8|12208.4|12207.4|12205.4|12204.4|221
1653577330000|2022-05-26 15:02:10|12206.7|12205.7|12208.4|12207.4|12209.9|12208.9|12206.2|12205.2|178
1653577340000|2022-05-26 15:02:20|12208.1|12207.1|12210.3|12209.3|12211.2|12210.2|12207.4|12206.4|281
1653577350000|2022-05-26 15:02:30|12210.4|12209.4|12213.1|12212.1|12213.9|12212.9|12210.3|12209.3|426
1653577360000|2022-05-26 15:02:40|12213.2|12212.2|12214.7|12213.7|12214.7|12213.7|12212.3|12211.3|289
1653577370000|2022-05-26 15:02:50|12214.6|12213.6|12215.9|12214.9|12216.2|12215.2|12214.2|12213.2|358
1653577380000|2022-05-26 15:03:00|12216.3|12215.3|12215.3|12214.3|12216.9|12215.9|12214.2|12213.2|307
1653577390000|2022-05-26 15:03:10|12215.4|12214.4|12216.2|12215.2|12216.9|12215.9|12214.7|12213.7|135
1653577400000|2022-05-26 15:03:20|12215.8|12214.8|12214.4|12213.4|12215.8|12214.8|12213.7|12212.7|157
1653577410000|2022-05-26 15:03:30|12214.6|12213.6|12218.4|12217.4|12218.7|12217.7|12214.4|12213.4|308
1653577420000|2022-05-26 15:03:40|12218.7|12217.7|12219.2|12218.2|12221.1|12220.1|12217.8|12216.8|317
1653577430000|2022-05-26 15:03:50|12219.7|12218.7|12219.3|12218.3|12219.9|12218.9|12217.4|12216.4|170
1653577440000|2022-05-26 15:04:00|12220.1|12219.1|12221.2|12220.2|12221.2|12220.2|12219.7|12218.7|178
1653577450000|2022-05-26 15:04:10|12221.1|12220.1|12223.9|12222.9|12225.1|12224.1|12221.1|12220.1|352
1653577460000|2022-05-26 15:04:20|12224.1|12223.1|12225.9|12224.9|12226.2|12225.2|12223.1|12222.1|313
1653577470000|2022-05-26 15:04:30|12226.1|12225.1|12227.9|12226.9|12228.6|12227.6|12225.4|12224.4|334
1653577480000|2022-05-26 15:04:40|12228.2|12227.2|12227.2|12226.2|12229.3|12228.3|12225.9|12224.9|373
1653577490000|2022-05-26 15:04:50|12226.9|12225.9|12224.4|12223.4|12227.4|12226.4|12224.2|12223.2|271
1653577500000|2022-05-26 15:05:00|12224.6|12223.6|12227.7|12226.7|12227.9|12226.9|12224.6|12223.6|196
1653577510000|2022-05-26 15:05:10|12227.6|12226.6|12229.9|12228.9|12230.2|12229.2|12227.6|12226.6|207
1653577520000|2022-05-26 15:05:20|12230.2|12229.2|12225.2|12224.2|12230.2|12229.2|12223.9|12222.9|235
1653577530000|2022-05-26 15:05:30|12225.4|12224.4|12217.2|12216.2|12225.6|12224.6|12216.8|12215.8|485
1653577540000|2022-05-26 15:05:40|12216.9|12215.9|12215.9|12214.9|12218.8|12217.8|12215.6|12214.6|280
1653577550000|2022-05-26 15:05:50|12216.2|12215.2|12215.2|12214.2|12217.4|12216.4|12214.4|12213.4|276
1653577560000|2022-05-26 15:06:00|12215.7|12214.7|12217.2|12216.2|12218.2|12217.2|12214.7|12213.7|231
1653577570000|2022-05-26 15:06:10|12217.9|12216.9|12215.2|12214.2|12218.7|12217.7|12214.2|12213.2|228
1653577580000|2022-05-26 15:06:20|12214.9|12213.9|12215.2|12214.2|12217.2|12216.2|12214.8|12213.8|129
1653577590000|2022-05-26 15:06:30|12215.4|12214.4|12214.9|12213.9|12215.4|12214.4|12214.2|12213.2|127
1653577600000|2022-05-26 15:06:40|12215.2|12214.2|12215.9|12214.9|12216.2|12215.2|12212.8|12211.8|160
1653577610000|2022-05-26 15:06:50|12215.8|12214.8|12217.4|12216.4|12217.7|12216.7|12214.8|12213.8|129
1653577620000|2022-05-26 15:07:00|12217.9|12216.9|12220.7|12219.7|12223.1|12222.1|12217.9|12216.9|258
1653577630000|2022-05-26 15:07:10|12220.8|12219.8|12216.7|12215.7|12221.4|12220.4|12216.6|12215.6|152
1653577640000|2022-05-26 15:07:20|12217.2|12216.2|12215.9|12214.9|12217.7|12216.7|12212.7|12211.7|263
1653577650000|2022-05-26 15:07:30|12214.9|12213.9|12213.7|12212.7|12216.6|12215.6|12212.6|12211.6|149
1653577660000|2022-05-26 15:07:40|12213.8|12212.8|12213.8|12212.8|12214.4|12213.4|12212.4|12211.4|114
1653577670000|2022-05-26 15:07:50|12213.7|12212.7|12215.4|12214.4|12215.4|12214.4|12212.7|12211.7|74
1653577680000|2022-05-26 15:08:00|12215.2|12214.2|12215.1|12214.1|12216.2|12215.2|12212.4|12211.4|162
1653577690000|2022-05-26 15:08:10|12214.7|12213.7|12215.4|12214.4|12217.8|12216.8|12214.4|12213.4|125
1653577700000|2022-05-26 15:08:20|12215.3|12214.3|12214.9|12213.9|12216.8|12215.8|12214.3|12213.3|81
1653577710000|2022-05-26 15:08:30|12214.7|12213.7|12214.1|12213.1|12215.9|12214.9|12213.7|12212.7|102
1653577720000|2022-05-26 15:08:40|12213.9|12212.9|12214.4|12213.4|12216.1|12215.1|12211.4|12210.4|185
1653577730000|2022-05-26 15:08:50|12214.6|12213.6|12217.1|12216.1|12217.8|12216.8|12214.6|12213.6|78
1653577740000|2022-05-26 15:09:00|12217.2|12216.2|12214.9|12213.9|12218.2|12217.2|12214.6|12213.6|200
1653577750000|2022-05-26 15:09:10|12215.2|12214.2|12216.8|12215.8|12217.9|12216.9|12215.2|12214.2|187
1653577760000|2022-05-26 15:09:20|12216.6|12215.6|12214.4|12213.4|12216.6|12215.6|12213.9|12212.9|80
1653577770000|2022-05-26 15:09:30|12214.6|12213.6|12213.9|12212.9|12215.3|12214.3|12213.1|12212.1|86
1653577780000|2022-05-26 15:09:40|12214.1|12213.1|12211.8|12210.8|12214.2|12213.2|12211.4|12210.4|104
1653577790000|2022-05-26 15:09:50|12211.6|12210.6|12212.1|12211.1|12213.4|12212.4|12210.9|12209.9|98
1653577800000|2022-05-26 15:10:00|12212.4|12211.4|12212.4|12211.4|12214.2|12213.2|12211.4|12210.4|178
1653577810000|2022-05-26 15:10:10|12212.6|12211.6|12211.8|12210.8|12213.4|12212.4|12210.6|12209.6|121
1653577820000|2022-05-26 15:10:20|12211.7|12210.7|12211.7|12210.7|12214.1|12213.1|12211.3|12210.3|161
1653577830000|2022-05-26 15:10:30|12211.8|12210.8|12212.4|12211.4|12214.1|12213.1|12211.4|12210.4|76
1653577840000|2022-05-26 15:10:40|12212.6|12211.6|12213.9|12212.9|12214.2|12213.2|12211.4|12210.4|147
1653577850000|2022-05-26 15:10:50|12213.8|12212.8|12212.4|12211.4|12213.9|12212.9|12212.3|12211.3|90
1653577860000|2022-05-26 15:11:00|12212.7|12211.7|12213.8|12212.8|12213.9|12212.9|12211.7|12210.7|112
1653577870000|2022-05-26 15:11:10|12213.4|12212.4|12212.8|12211.8|12214.1|12213.1|12212.3|12211.3|195
1653577880000|2022-05-26 15:11:20|12212.7|12211.7|12213.9|12212.9|12213.9|12212.9|12211.6|12210.6|76
1653577890000|2022-05-26 15:11:30|12213.4|12212.4|12212.6|12211.6|12214.1|12213.1|12212.4|12211.4|148
1653577900000|2022-05-26 15:11:40|12212.3|12211.3|12213.9|12212.9|12214.3|12213.3|12211.7|12210.7|160
1653577910000|2022-05-26 15:11:50|12213.8|12212.8|12212.4|12211.4|12214.1|12213.1|12211.2|12210.2|107
1653577920000|2022-05-26 15:12:00|12212.6|12211.6|12213.8|12212.8|12214.4|12213.4|12211.3|12210.3|154
1653577930000|2022-05-26 15:12:10|12213.7|12212.7|12211.8|12210.8|12213.7|12212.7|12210.7|12209.7|168
1653577940000|2022-05-26 15:12:20|12211.9|12210.9|12211.2|12210.2|12213.2|12212.2|12210.4|12209.4|172
1653577950000|2022-05-26 15:12:30|12211.4|12210.4|12210.6|12209.6|12212.9|12211.9|12210.6|12209.6|109
1653577960000|2022-05-26 15:12:40|12210.4|12209.4|12208.4|12207.4|12211.2|12210.2|12208.4|12207.4|152
1653577970000|2022-05-26 15:12:50|12208.7|12207.7|12211.7|12210.7|12212.1|12211.1|12207.8|12206.8|282
1653577980000|2022-05-26 15:13:00|12211.8|12210.8|12213.4|12212.4|12214.7|12213.7|12210.7|12209.7|151
1653577990000|2022-05-26 15:13:10|12213.3|12212.3|12213.9|12212.9|12214.2|12213.2|12210.4|12209.4|141
1653578000000|2022-05-26 15:13:20|12213.4|12212.4|12213.7|12212.7|12214.9|12213.9|12212.2|12211.2|113
1653578010000|2022-05-26 15:13:30|12213.8|12212.8|12214.2|12213.2|12215.1|12214.1|12212.2|12211.2|201
1653578020000|2022-05-26 15:13:40|12214.1|12213.1|12217.2|12216.2|12217.7|12216.7|12213.4|12212.4|317
1653578030000|2022-05-26 15:13:50|12216.4|12215.4|12220.4|12219.4|12220.7|12219.7|12216.1|12215.1|238
1653578040000|2022-05-26 15:14:00|12220.9|12219.9|12217.6|12216.6|12221.1|12220.1|12216.9|12215.9|241
1653578050000|2022-05-26 15:14:10|12217.9|12216.9|12218.1|12217.1|12220.7|12219.7|12217.6|12216.6|145
1653578060000|2022-05-26 15:14:20|12218.3|12217.3|12220.3|12219.3|12220.7|12219.7|12218.2|12217.2|47
1653578070000|2022-05-26 15:14:30|12220.4|12219.4|12221.2|12220.2|12221.2|12220.2|12218.4|12217.4|150
1653578080000|2022-05-26 15:14:40|12221.7|12220.7|12221.7|12220.7|12222.8|12221.8|12219.7|12218.7|164
1653578090000|2022-05-26 15:14:50|12221.6|12220.6|12224.4|12223.4|12224.7|12223.7|12221.6|12220.6|166
1653578100000|2022-05-26 15:15:00|12224.3|12223.3|12225.8|12224.8|12225.9|12224.9|12223.8|12222.8|265
1653578110000|2022-05-26 15:15:10|12225.7|12224.7|12223.6|12222.6|12226.6|12225.6|12223.4|12222.4|127
1653578120000|2022-05-26 15:15:20|12223.9|12222.9|12222.9|12221.9|12224.9|12223.9|12222.9|12221.9|102
1653578130000|2022-05-26 15:15:30|12223.1|12222.1|12219.4|12218.4|12223.1|12222.1|12217.4|12216.4|204
1653578140000|2022-05-26 15:15:40|12219.9|12218.9|12219.7|12218.7|12220.7|12219.7|12218.9|12217.9|131
1653578150000|2022-05-26 15:15:50|12220.2|12219.2|12224.1|12223.1|12224.9|12223.9|12219.4|12218.4|128
1653578160000|2022-05-26 15:16:00|12223.7|12222.7|12226.1|12225.1|12226.4|12225.4|12222.4|12221.4|147
1653578170000|2022-05-26 15:16:10|12226.4|12225.4|12228.9|12227.9|12228.9|12227.9|12225.8|12224.8|251
1653578180000|2022-05-26 15:16:20|12228.8|12227.8|12230.1|12229.1|12231.7|12230.7|12228.4|12227.4|280
1653578190000|2022-05-26 15:16:30|12230.3|12229.3|12223.8|12222.8|12231.2|12230.2|12223.8|12222.8|270
1653578200000|2022-05-26 15:16:40|12223.7|12222.7|12223.7|12222.7|12224.1|12223.1|12220.8|12219.8|170
1653578210000|2022-05-26 15:16:50|12223.8|12222.8|12222.9|12221.9|12224.3|12223.3|12219.9|12218.9|138
1653578220000|2022-05-26 15:17:00|12222.8|12221.8|12219.6|12218.6|12222.8|12221.8|12219.4|12218.4|157
1653578230000|2022-05-26 15:17:10|12219.8|12218.8|12217.8|12216.8|12220.4|12219.4|12216.6|12215.6|209
1653578240000|2022-05-26 15:17:20|12217.9|12216.9|12217.4|12216.4|12219.2|12218.2|12216.2|12215.2|146
1653578250000|2022-05-26 15:17:30|12217.3|12216.3|12217.7|12216.7|12218.9|12217.9|12216.7|12215.7|155
1653578260000|2022-05-26 15:17:40|12217.9|12216.9|12221.7|12220.7|12222.2|12221.2|12217.9|12216.9|134
1653578270000|2022-05-26 15:17:50|12221.6|12220.6|12224.4|12223.4|12224.8|12223.8|12219.9|12218.9|160
1653578280000|2022-05-26 15:18:00|12224.8|12223.8|12221.9|12220.9|12225.4|12224.4|12220.7|12219.7|146
1653578290000|2022-05-26 15:18:10|12222.1|12221.1|12218.7|12217.7|12222.7|12221.7|12218.2|12217.2|153
1653578300000|2022-05-26 15:18:20|12218.8|12217.8|12220.7|12219.7|12220.9|12219.9|12216.6|12215.6|154
1653578310000|2022-05-26 15:18:30|12220.9|12219.9|12218.2|12217.2|12220.9|12219.9|12217.1|12216.1|101
1653578320000|2022-05-26 15:18:40|12218.1|12217.1|12217.4|12216.4|12219.9|12218.9|12217.2|12216.2|81
1653578330000|2022-05-26 15:18:50|12217.6|12216.6|12217.9|12216.9|12219.4|12218.4|12217.3|12216.3|101
1653578340000|2022-05-26 15:19:00|12218.1|12217.1|12218.4|12217.4|12219.8|12218.8|12216.4|12215.4|118
1653578350000|2022-05-26 15:19:10|12218.6|12217.6|12222.3|12221.3|12222.9|12221.9|12218.4|12217.4|124
1653578360000|2022-05-26 15:19:20|12222.2|12221.2|12218.6|12217.6|12223.9|12222.9|12218.6|12217.6|159
1653578370000|2022-05-26 15:19:30|12218.7|12217.7|12221.8|12220.8|12221.9|12220.9|12217.6|12216.6|197
1653578380000|2022-05-26 15:19:40|12221.9|12220.9|12222.1|12221.1|12222.9|12221.9|12220.4|12219.4|55
1653578390000|2022-05-26 15:19:50|12222.2|12221.2|12219.7|12218.7|12222.7|12221.7|12218.9|12217.9|57
1653578400000|2022-05-26 15:20:00|12219.6|12218.6|12217.3|12216.3|12219.8|12218.8|12214.9|12213.9|222
1653578410000|2022-05-26 15:20:10|12217.2|12216.2|12218.3|12217.3|12219.3|12218.3|12216.4|12215.4|90
1653578420000|2022-05-26 15:20:20|12218.6|12217.6|12217.6|12216.6|12219.1|12218.1|12217.2|12216.2|41
1653578430000|2022-05-26 15:20:30|12217.7|12216.7|12219.7|12218.7|12219.8|12218.8|12216.4|12215.4|74
1653578440000|2022-05-26 15:20:40|12219.9|12218.9|12221.4|12220.4|12222.2|12221.2|12218.6|12217.6|151
1653578450000|2022-05-26 15:20:50|12221.7|12220.7|12223.4|12222.4|12223.4|12222.4|12218.9|12217.9|96
1653578460000|2022-05-26 15:21:00|12223.6|12222.6|12226.4|12225.4|12227.6|12226.6|12223.6|12222.6|189
1653578470000|2022-05-26 15:21:10|12226.2|12225.2|12226.7|12225.7|12227.2|12226.2|12224.9|12223.9|97
1653578480000|2022-05-26 15:21:20|12226.8|12225.8|12227.8|12226.8|12228.7|12227.7|12226.3|12225.3|143
1653578490000|2022-05-26 15:21:30|12227.7|12226.7|12232.1|12231.1|12232.1|12231.1|12227.4|12226.4|294
1653578500000|2022-05-26 15:21:40|12232.2|12231.2|12229.3|12228.3|12236.6|12235.6|12229.3|12228.3|734
1653578510000|2022-05-26 15:21:50|12229.4|12228.4|12223.4|12222.4|12229.7|12228.7|12222.3|12221.3|258
1653578520000|2022-05-26 15:22:00|12222.9|12221.9|12222.4|12221.4|12222.9|12221.9|12218.4|12217.4|275
1653578530000|2022-05-26 15:22:10|12222.6|12221.6|12218.7|12217.7|12223.9|12222.9|12216.8|12215.8|229
1653578540000|2022-05-26 15:22:20|12219.3|12218.3|12218.9|12217.9|12220.1|12219.1|12215.9|12214.9|180
1653578550000|2022-05-26 15:22:30|12218.8|12217.8|12216.9|12215.9|12218.8|12217.8|12214.9|12213.9|165
1653578560000|2022-05-26 15:22:40|12216.4|12215.4|12210.8|12209.8|12217.2|12216.2|12210.3|12209.3|283
1653578570000|2022-05-26 15:22:50|12210.4|12209.4|12210.3|12209.3|12213.2|12212.2|12209.4|12208.4|177
1653578580000|2022-05-26 15:23:00|12210.6|12209.6|12209.7|12208.7|12212.4|12211.4|12209.3|12208.3|204
1653578590000|2022-05-26 15:23:10|12209.6|12208.6|12214.7|12213.7|12215.9|12214.9|12207.9|12206.9|289
1653578600000|2022-05-26 15:23:20|12215.1|12214.1|12212.7|12211.7|12215.2|12214.2|12211.4|12210.4|99
1653578610000|2022-05-26 15:23:30|12211.6|12210.6|12214.8|12213.8|12215.8|12214.8|12211.3|12210.3|117
1653578620000|2022-05-26 15:23:40|12213.9|12212.9|12217.2|12216.2|12217.9|12216.9|12212.9|12211.9|174
1653578630000|2022-05-26 15:23:50|12217.3|12216.3|12216.9|12215.9|12219.7|12218.7|12215.4|12214.4|258
1653578640000|2022-05-26 15:24:00|12216.2|12215.2|12215.9|12214.9|12219.1|12218.1|12214.6|12213.6|117
1653578650000|2022-05-26 15:24:10|12216.3|12215.3|12217.9|12216.9|12219.4|12218.4|12214.9|12213.9|156
1653578660000|2022-05-26 15:24:20|12217.7|12216.7|12219.8|12218.8|12220.4|12219.4|12216.9|12215.9|208
1653578670000|2022-05-26 15:24:30|12219.7|12218.7|12215.7|12214.7|12220.8|12219.8|12215.6|12214.6|144
1653578680000|2022-05-26 15:24:40|12215.9|12214.9|12217.9|12216.9|12218.4|12217.4|12215.8|12214.8|83
1653578690000|2022-05-26 15:24:50|12217.8|12216.8|12219.3|12218.3|12219.4|12218.4|12217.1|12216.1|76
1653578700000|2022-05-26 15:25:00|12219.9|12218.9|12221.2|12220.2|12222.4|12221.4|12218.2|12217.2|355
1653578710000|2022-05-26 15:25:10|12222.6|12221.6|12221.7|12220.7|12223.6|12222.6|12220.1|12219.1|207
1653578720000|2022-05-26 15:25:20|12221.9|12220.9|12223.4|12222.4|12223.6|12222.6|12220.9|12219.9|91
1653578730000|2022-05-26 15:25:30|12222.8|12221.8|12218.6|12217.6|12223.6|12222.6|12217.9|12216.9|289
1653578740000|2022-05-26 15:25:40|12218.4|12217.4|12220.1|12219.1|12221.1|12220.1|12217.7|12216.7|101
1653578750000|2022-05-26 15:25:50|12219.8|12218.8|12216.4|12215.4|12220.9|12219.9|12215.2|12214.2|133
1653578760000|2022-05-26 15:26:00|12215.8|12214.8|12213.3|12212.3|12215.8|12214.8|12211.8|12210.8|108
1653578770000|2022-05-26 15:26:10|12213.2|12212.2|12208.6|12207.6|12213.8|12212.8|12208.2|12207.2|236
1653578780000|2022-05-26 15:26:20|12208.7|12207.7|12206.9|12205.9|12209.7|12208.7|12206.7|12205.7|214
1653578790000|2022-05-26 15:26:30|12206.8|12205.8|12205.2|12204.2|12207.4|12206.4|12204.9|12203.9|204
1653578800000|2022-05-26 15:26:40|12204.9|12203.9|12206.4|12205.4|12206.6|12205.6|12204.4|12203.4|127
1653578810000|2022-05-26 15:26:50|12206.9|12205.9|12210.2|12209.2|12210.8|12209.8|12202.9|12201.9|309
1653578820000|2022-05-26 15:27:00|12210.3|12209.3|12206.9|12205.9|12211.7|12210.7|12206.3|12205.3|153
1653578830000|2022-05-26 15:27:10|12206.8|12205.8|12204.7|12203.7|12206.9|12205.9|12203.6|12202.6|87
1653578840000|2022-05-26 15:27:20|12204.8|12203.8|12208.3|12207.3|12209.1|12208.1|12203.8|12202.8|81
1653578850000|2022-05-26 15:27:30|12208.4|12207.4|12205.4|12204.4|12208.9|12207.9|12204.3|12203.3|71
1653578860000|2022-05-26 15:27:40|12205.3|12204.3|12203.8|12202.8|12205.4|12204.4|12203.4|12202.4|77
1653578870000|2022-05-26 15:27:50|12203.9|12202.9|12203.9|12202.9|12204.7|12203.7|12202.8|12201.8|121
1653578880000|2022-05-26 15:28:00|12204.8|12203.8|12203.4|12202.4|12204.8|12203.8|12202.3|12201.3|141
1653578890000|2022-05-26 15:28:10|12203.6|12202.6|12203.1|12202.1|12205.7|12204.7|12202.7|12201.7|145
1653578900000|2022-05-26 15:28:20|12203.2|12202.2|12199.1|12198.1|12203.2|12202.2|12198.9|12197.9|236
1653578910000|2022-05-26 15:28:30|12198.9|12197.9|12201.4|12200.4|12201.7|12200.7|12197.9|12196.9|198
1653578920000|2022-05-26 15:28:40|12201.2|12200.2|12204.4|12203.4|12204.6|12203.6|12200.9|12199.9|118
1653578930000|2022-05-26 15:28:50|12204.2|12203.2|12205.9|12204.9|12206.4|12205.4|12204.2|12203.2|165
1653578940000|2022-05-26 15:29:00|12205.7|12204.7|12205.7|12204.7|12207.9|12206.9|12205.2|12204.2|132
1653578950000|2022-05-26 15:29:10|12206.1|12205.1|12205.3|12204.3|12206.2|12205.2|12202.3|12201.3|118
1653578960000|2022-05-26 15:29:20|12205.4|12204.4|12207.4|12206.4|12209.4|12208.4|12204.3|12203.3|192
1653578970000|2022-05-26 15:29:30|12207.6|12206.6|12206.2|12205.2|12209.7|12208.7|12205.9|12204.9|151
1653578980000|2022-05-26 15:29:40|12206.1|12205.1|12209.7|12208.7|12210.2|12209.2|12203.9|12202.9|152
1653578990000|2022-05-26 15:29:50|12210.2|12209.2|12203.1|12202.1|12210.2|12209.2|12202.4|12201.4|107
1653579000000|2022-05-26 15:30:00|12202.9|12201.9|12200.3|12199.3|12205.9|12204.9|12199.6|12198.6|222
1653579010000|2022-05-26 15:30:10|12200.4|12199.4|12199.1|12198.1|12202.6|12201.6|12198.1|12197.1|201
1653579020000|2022-05-26 15:30:20|12198.9|12197.9|12202.2|12201.2|12202.4|12201.4|12198.9|12197.9|84
1653579030000|2022-05-26 15:30:30|12202.3|12201.3|12202.3|12201.3|12204.1|12203.1|12201.7|12200.7|76
1653579040000|2022-05-26 15:30:40|12202.6|12201.6|12206.2|12205.2|12207.1|12206.1|12201.4|12200.4|112
1653579050000|2022-05-26 15:30:50|12206.7|12205.7|12208.8|12207.8|12209.9|12208.9|12205.8|12204.8|213
1653579060000|2022-05-26 15:31:00|12208.9|12207.9|12214.2|12213.2|12214.9|12213.9|12208.9|12207.9|228
1653579070000|2022-05-26 15:31:10|12214.7|12213.7|12217.3|12216.3|12217.9|12216.9|12213.6|12212.6|254
1653579080000|2022-05-26 15:31:20|12217.4|12216.4|12217.7|12216.7|12219.8|12218.8|12216.7|12215.7|180
1653579090000|2022-05-26 15:31:30|12217.3|12216.3|12217.7|12216.7|12219.8|12218.8|12217.1|12216.1|160
1653579100000|2022-05-26 15:31:40|12216.7|12215.7|12216.2|12215.2|12216.7|12215.7|12213.3|12212.3|241
1653579110000|2022-05-26 15:31:50|12216.3|12215.3|12211.9|12210.9|12216.3|12215.3|12211.4|12210.4|108
1653579120000|2022-05-26 15:32:00|12211.7|12210.7|12214.3|12213.3|12214.7|12213.7|12209.9|12208.9|147
1653579130000|2022-05-26 15:32:10|12214.2|12213.2|12214.3|12213.3|12215.9|12214.9|12212.7|12211.7|130
1653579140000|2022-05-26 15:32:20|12214.2|12213.2|12212.4|12211.4|12214.7|12213.7|12211.9|12210.9|80
1653579150000|2022-05-26 15:32:30|12212.3|12211.3|12208.3|12207.3|12212.3|12211.3|12208.2|12207.2|142
1653579160000|2022-05-26 15:32:40|12208.4|12207.4|12205.2|12204.2|12208.8|12207.8|12204.9|12203.9|124
1653579170000|2022-05-26 15:32:50|12204.9|12203.9|12203.7|12202.7|12204.9|12203.9|12202.6|12201.6|155
1653579180000|2022-05-26 15:33:00|12203.8|12202.8|12198.1|12197.1|12205.4|12204.4|12198.1|12197.1|208
1653579190000|2022-05-26 15:33:10|12198.3|12197.3|12197.4|12196.4|12199.6|12198.6|12196.7|12195.7|136
1653579200000|2022-05-26 15:33:20|12197.7|12196.7|12196.4|12195.4|12198.6|12197.6|12195.2|12194.2|145
1653579210000|2022-05-26 15:33:30|12196.7|12195.7|12192.7|12191.7|12196.7|12195.7|12192.4|12191.4|301
1653579220000|2022-05-26 15:33:40|12192.4|12191.4|12193.4|12192.4|12196.8|12195.8|12192.4|12191.4|149
1653579230000|2022-05-26 15:33:50|12193.7|12192.7|12192.4|12191.4|12194.4|12193.4|12189.4|12188.4|262
1653579240000|2022-05-26 15:34:00|12192.6|12191.6|12195.8|12194.8|12197.7|12196.7|12192.6|12191.6|189
1653579250000|2022-05-26 15:34:10|12195.7|12194.7|12193.7|12192.7|12197.4|12196.4|12193.4|12192.4|120
1653579260000|2022-05-26 15:34:20|12193.8|12192.8|12190.4|12189.4|12195.1|12194.1|12190.4|12189.4|155
1653579270000|2022-05-26 15:34:30|12190.9|12189.9|12189.6|12188.6|12193.1|12192.1|12189.6|12188.6|104
1653579280000|2022-05-26 15:34:40|12189.1|12188.1|12189.1|12188.1|12190.6|12189.6|12188.8|12187.8|116
1653579290000|2022-05-26 15:34:50|12189.2|12188.2|12185.1|12184.1|12192.2|12191.2|12185.1|12184.1|253
1653579300000|2022-05-26 15:35:00|12184.8|12183.8|12181.9|12180.9|12185.7|12184.7|12180.6|12179.6|394
1653579310000|2022-05-26 15:35:10|12182.1|12181.1|12181.6|12180.6|12183.8|12182.8|12181.3|12180.3|124
1653579320000|2022-05-26 15:35:20|12181.7|12180.7|12185.3|12184.3|12186.8|12185.8|12181.7|12180.7|189
1653579330000|2022-05-26 15:35:30|12185.6|12184.6|12187.1|12186.1|12188.8|12187.8|12185.6|12184.6|143
1653579340000|2022-05-26 15:35:40|12186.8|12185.8|12190.8|12189.8|12191.4|12190.4|12186.3|12185.3|96
1653579350000|2022-05-26 15:35:50|12190.9|12189.9|12188.6|12187.6|12192.9|12191.9|12188.4|12187.4|154
1653579360000|2022-05-26 15:36:00|12188.4|12187.4|12188.8|12187.8|12192.1|12191.1|12188.1|12187.1|107
1653579370000|2022-05-26 15:36:10|12188.9|12187.9|12191.3|12190.3|12191.9|12190.9|12188.4|12187.4|98
1653579380000|2022-05-26 15:36:20|12191.7|12190.7|12188.8|12187.8|12192.4|12191.4|12188.1|12187.1|104
1653579390000|2022-05-26 15:36:30|12188.9|12187.9|12191.3|12190.3|12191.3|12190.3|12188.4|12187.4|59
1653579400000|2022-05-26 15:36:40|12191.4|12190.4|12193.1|12192.1|12194.7|12193.7|12190.4|12189.4|180
1653579410000|2022-05-26 15:36:50|12192.8|12191.8|12193.1|12192.1|12194.1|12193.1|12190.7|12189.7|154
1653579420000|2022-05-26 15:37:00|12193.2|12192.2|12193.9|12192.9|12195.2|12194.2|12192.8|12191.8|157
1653579430000|2022-05-26 15:37:10|12194.4|12193.4|12194.4|12193.4|12195.6|12194.6|12192.7|12191.7|178
1653579440000|2022-05-26 15:37:20|12195.3|12194.3|12192.7|12191.7|12195.8|12194.8|12191.7|12190.7|145
1653579450000|2022-05-26 15:37:30|12192.8|12191.8|12193.4|12192.4|12195.3|12194.3|12192.6|12191.6|149
1653579460000|2022-05-26 15:37:40|12193.2|12192.2|12192.2|12191.2|12194.3|12193.3|12192.1|12191.1|103
1653579470000|2022-05-26 15:37:50|12192.3|12191.3|12194.8|12193.8|12194.8|12193.8|12190.9|12189.9|121
1653579480000|2022-05-26 15:38:00|12194.9|12193.9|12195.9|12194.9|12195.9|12194.9|12192.6|12191.6|134
1653579490000|2022-05-26 15:38:10|12195.8|12194.8|12199.3|12198.3|12199.9|12198.9|12194.9|12193.9|223
1653579500000|2022-05-26 15:38:20|12199.8|12198.8|12199.7|12198.7|12201.2|12200.2|12198.8|12197.8|127
1653579510000|2022-05-26 15:38:30|12200.2|12199.2|12205.6|12204.6|12205.7|12204.7|12200.2|12199.2|197
1653579520000|2022-05-26 15:38:40|12205.7|12204.7|12207.4|12206.4|12207.7|12206.7|12204.9|12203.9|205
1653579530000|2022-05-26 15:38:50|12208.7|12207.7|12206.1|12205.1|12210.2|12209.2|12205.4|12204.4|233
1653579540000|2022-05-26 15:39:00|12206.2|12205.2|12209.8|12208.8|12209.9|12208.9|12205.3|12204.3|143
1653579550000|2022-05-26 15:39:10|12209.7|12208.7|12208.6|12207.6|12210.1|12209.1|12207.1|12206.1|90
1653579560000|2022-05-26 15:39:20|12208.7|12207.7|12209.7|12208.7|12209.7|12208.7|12205.4|12204.4|94
1653579570000|2022-05-26 15:39:30|12210.2|12209.2|12209.3|12208.3|12210.2|12209.2|12207.8|12206.8|76
1653579580000|2022-05-26 15:39:40|12209.4|12208.4|12210.1|12209.1|12211.4|12210.4|12208.8|12207.8|137
1653579590000|2022-05-26 15:39:50|12210.2|12209.2|12211.2|12210.2|12214.1|12213.1|12210.2|12209.2|220
1653579600000|2022-05-26 15:40:00|12211.3|12210.3|12211.9|12210.9|12212.2|12211.2|12208.3|12207.3|148
1653579610000|2022-05-26 15:40:10|12212.1|12211.1|12212.1|12211.1|12213.6|12212.6|12209.6|12208.6|127
1653579620000|2022-05-26 15:40:20|12212.2|12211.2|12212.2|12211.2|12212.4|12211.4|12209.3|12208.3|208
1653579630000|2022-05-26 15:40:30|12212.3|12211.3|12210.9|12209.9|12213.1|12212.1|12209.2|12208.2|86
1653579640000|2022-05-26 15:40:40|12211.2|12210.2|12209.3|12208.3|12212.3|12211.3|12208.7|12207.7|61
1653579650000|2022-05-26 15:40:50|12209.6|12208.6|12205.8|12204.8|12209.9|12208.9|12205.7|12204.7|97
1653579660000|2022-05-26 15:41:00|12205.7|12204.7|12204.3|12203.3|12207.1|12206.1|12202.6|12201.6|193
1653579670000|2022-05-26 15:41:10|12204.1|12203.1|12208.3|12207.3|12208.8|12207.8|12204.1|12203.1|114
1653579680000|2022-05-26 15:41:20|12208.9|12207.9|12213.7|12212.7|12214.4|12213.4|12208.9|12207.9|213
1653579690000|2022-05-26 15:41:30|12213.9|12212.9|12214.6|12213.6|12217.6|12216.6|12213.3|12212.3|257
1653579700000|2022-05-26 15:41:40|12214.4|12213.4|12213.4|12212.4|12216.1|12215.1|12213.2|12212.2|143
1653579710000|2022-05-26 15:41:50|12213.3|12212.3|12214.1|12213.1|12215.2|12214.2|12212.4|12211.4|87
1653579720000|2022-05-26 15:42:00|12214.2|12213.2|12215.7|12214.7|12215.7|12214.7|12212.2|12211.2|99
1653579730000|2022-05-26 15:42:10|12216.1|12215.1|12211.9|12210.9|12216.4|12215.4|12211.1|12210.1|140
1653579740000|2022-05-26 15:42:20|12211.8|12210.8|12220.3|12219.3|12220.9|12219.9|12211.8|12210.8|297
1653579750000|2022-05-26 15:42:30|12220.2|12219.2|12216.8|12215.8|12221.7|12220.7|12216.8|12215.8|173
1653579760000|2022-05-26 15:42:40|12216.6|12215.6|12217.3|12216.3|12217.4|12216.4|12214.6|12213.6|113
1653579770000|2022-05-26 15:42:50|12217.6|12216.6|12219.8|12218.8|12219.9|12218.9|12217.2|12216.2|142
1653579780000|2022-05-26 15:43:00|12219.9|12218.9|12218.2|12217.2|12220.7|12219.7|12216.2|12215.2|128
1653579790000|2022-05-26 15:43:10|12218.1|12217.1|12218.4|12217.4|12218.7|12217.7|12215.6|12214.6|79
1653579800000|2022-05-26 15:43:20|12218.3|12217.3|12216.7|12215.7|12219.1|12218.1|12215.2|12214.2|119
1653579810000|2022-05-26 15:43:30|12217.1|12216.1|12216.2|12215.2|12217.9|12216.9|12212.9|12211.9|216
1653579820000|2022-05-26 15:43:40|12216.1|12215.1|12216.4|12215.4|12218.1|12217.1|12215.7|12214.7|102
1653579830000|2022-05-26 15:43:50|12217.2|12216.2|12217.3|12216.3|12219.1|12218.1|12216.3|12215.3|86
1653579840000|2022-05-26 15:44:00|12217.4|12216.4|12216.9|12215.9|12219.3|12218.3|12215.8|12214.8|119
1653579850000|2022-05-26 15:44:10|12217.1|12216.1|12222.2|12221.2|12222.7|12221.7|12217.1|12216.1|152
1653579860000|2022-05-26 15:44:20|12222.3|12221.3|12222.8|12221.8|12222.8|12221.8|12220.3|12219.3|83
1653579870000|2022-05-26 15:44:30|12222.7|12221.7|12221.1|12220.1|12223.2|12222.2|12219.8|12218.8|154
1653579880000|2022-05-26 15:44:40|12220.8|12219.8|12219.4|12218.4|12220.8|12219.8|12218.7|12217.7|86
1653579890000|2022-05-26 15:44:50|12219.6|12218.6|12221.4|12220.4|12221.9|12220.9|12218.4|12217.4|87
1653579900000|2022-05-26 15:45:00|12221.7|12220.7|12223.3|12222.3|12223.4|12222.4|12221.6|12220.6|144
1653579910000|2022-05-26 15:45:10|12223.4|12222.4|12217.3|12216.3|12223.7|12222.7|12216.4|12215.4|142
1653579920000|2022-05-26 15:45:20|12217.4|12216.4|12215.4|12214.4|12217.6|12216.6|12212.4|12211.4|158
1653579930000|2022-05-26 15:45:30|12215.3|12214.3|12214.8|12213.8|12215.9|12214.9|12213.2|12212.2|90
1653579940000|2022-05-26 15:45:40|12214.7|12213.7|12211.3|12210.3|12214.8|12213.8|12210.3|12209.3|127
1653579950000|2022-05-26 15:45:50|12211.4|12210.4|12210.4|12209.4|12212.4|12211.4|12209.3|12208.3|108
1653579960000|2022-05-26 15:46:00|12210.6|12209.6|12210.1|12209.1|12213.1|12212.1|12209.2|12208.2|124
1653579970000|2022-05-26 15:46:10|12209.9|12208.9|12209.6|12208.6|12211.3|12210.3|12208.1|12207.1|96
1653579980000|2022-05-26 15:46:20|12209.4|12208.4|12211.1|12210.1|12211.3|12210.3|12208.4|12207.4|80
1653579990000|2022-05-26 15:46:30|12211.6|12210.6|12212.6|12211.6|12215.7|12214.7|12211.6|12210.6|148
1653580000000|2022-05-26 15:46:40|12212.4|12211.4|12212.6|12211.6|12212.6|12211.6|12209.9|12208.9|76
1653580010000|2022-05-26 15:46:50|12212.3|12211.3|12209.6|12208.6|12212.4|12211.4|12208.8|12207.8|80
1653580020000|2022-05-26 15:47:00|12209.4|12208.4|12208.9|12207.9|12209.9|12208.9|12206.4|12205.4|123
1653580030000|2022-05-26 15:47:10|12208.7|12207.7|12206.7|12205.7|12208.8|12207.8|12205.6|12204.6|164
1653580040000|2022-05-26 15:47:20|12207.2|12206.2|12207.4|12206.4|12207.8|12206.8|12205.9|12204.9|72
1653580050000|2022-05-26 15:47:30|12207.3|12206.3|12202.6|12201.6|12207.4|12206.4|12202.3|12201.3|155
1653580060000|2022-05-26 15:47:40|12202.9|12201.9|12201.8|12200.8|12204.3|12203.3|12201.2|12200.2|102
1653580070000|2022-05-26 15:47:50|12201.6|12200.6|12207.6|12206.6|12207.9|12206.9|12200.4|12199.4|136
1653580080000|2022-05-26 15:48:00|12207.4|12206.4|12204.2|12203.2|12208.7|12207.7|12203.8|12202.8|95
1653580090000|2022-05-26 15:48:10|12203.9|12202.9|12199.2|12198.2|12204.1|12203.1|12198.8|12197.8|131
1653580100000|2022-05-26 15:48:20|12199.3|12198.3|12197.2|12196.2|12200.9|12199.9|12196.4|12195.4|144
1653580110000|2022-05-26 15:48:30|12197.6|12196.6|12195.7|12194.7|12198.6|12197.6|12195.4|12194.4|168
1653580120000|2022-05-26 15:48:40|12195.8|12194.8|12196.9|12195.9|12198.7|12197.7|12195.7|12194.7|100
1653580130000|2022-05-26 15:48:50|12196.8|12195.8|12195.6|12194.6|12197.1|12196.1|12193.1|12192.1|206
1653580140000|2022-05-26 15:49:00|12195.7|12194.7|12199.6|12198.6|12200.1|12199.1|12195.1|12194.1|93
1653580150000|2022-05-26 15:49:10|12199.7|12198.7|12199.2|12198.2|12202.9|12201.9|12198.6|12197.6|102
1653580160000|2022-05-26 15:49:20|12199.1|12198.1|12200.7|12199.7|12202.6|12201.6|12199.1|12198.1|77
1653580170000|2022-05-26 15:49:30|12200.6|12199.6|12204.2|12203.2|12204.2|12203.2|12199.2|12198.2|75
1653580180000|2022-05-26 15:49:40|12204.3|12203.3|12202.2|12201.2|12205.9|12204.9|12201.4|12200.4|101
1653580190000|2022-05-26 15:49:50|12202.1|12201.1|12206.3|12205.3|12206.8|12205.8|12201.8|12200.8|53
1653580200000|2022-05-26 15:50:00|12205.8|12204.8|12200.9|12199.9|12206.3|12205.3|12200.2|12199.2|73
1653580210000|2022-05-26 15:50:10|12201.1|12200.1|12200.6|12199.6|12203.8|12202.8|12200.3|12199.3|43
1653580220000|2022-05-26 15:50:20|12200.7|12199.7|12202.1|12201.1|12204.8|12203.8|12200.6|12199.6|62
1653580230000|2022-05-26 15:50:30|12202.2|12201.2|12201.9|12200.9|12203.9|12202.9|12201.3|12200.3|46
1653580240000|2022-05-26 15:50:40|12202.1|12201.1|12200.4|12199.4|12203.4|12202.4|12198.9|12197.9|68
1653580250000|2022-05-26 15:50:50|12200.2|12199.2|12201.9|12200.9|12202.7|12201.7|12199.1|12198.1|77
1653580260000|2022-05-26 15:51:00|12201.2|12200.2|12195.8|12194.8|12201.8|12200.8|12194.8|12193.8|170
1653580270000|2022-05-26 15:51:10|12195.7|12194.7|12200.6|12199.6|12200.6|12199.6|12195.4|12194.4|59
1653580280000|2022-05-26 15:51:20|12200.7|12199.7|12204.1|12203.1|12204.9|12203.9|12199.6|12198.6|112
1653580290000|2022-05-26 15:51:30|12204.3|12203.3|12202.1|12201.1|12205.7|12204.7|12202.1|12201.1|90
1653580300000|2022-05-26 15:51:40|12202.3|12201.3|12204.4|12203.4|12205.3|12204.3|12201.3|12200.3|71
1653580310000|2022-05-26 15:51:50|12204.6|12203.6|12203.1|12202.1|12204.6|12203.6|12202.3|12201.3|42
1653580320000|2022-05-26 15:52:00|12203.2|12202.2|12205.8|12204.8|12206.9|12205.9|12202.6|12201.6|163
1653580330000|2022-05-26 15:52:10|12205.7|12204.7|12206.7|12205.7|12207.2|12206.2|12203.6|12202.6|80
1653580340000|2022-05-26 15:52:20|12206.9|12205.9|12203.2|12202.2|12207.2|12206.2|12203.1|12202.1|202
1653580350000|2022-05-26 15:52:30|12203.6|12202.6|12205.8|12204.8|12206.3|12205.3|12202.7|12201.7|112
1653580360000|2022-05-26 15:52:40|12205.9|12204.9|12205.7|12204.7|12206.4|12205.4|12204.3|12203.3|55
1653580370000|2022-05-26 15:52:50|12205.6|12204.6|12204.4|12203.4|12206.8|12205.8|12201.8|12200.8|113
1653580380000|2022-05-26 15:53:00|12205.1|12204.1|12202.6|12201.6|12205.9|12204.9|12202.6|12201.6|70
1653580390000|2022-05-26 15:53:10|12202.7|12201.7|12204.8|12203.8|12204.9|12203.9|12201.1|12200.1|57
1653580400000|2022-05-26 15:53:20|12204.6|12203.6|12203.8|12202.8|12205.7|12204.7|12203.4|12202.4|55
1653580410000|2022-05-26 15:53:30|12203.9|12202.9|12207.6|12206.6|12207.6|12206.6|12203.8|12202.8|65
1653580420000|2022-05-26 15:53:40|12206.7|12205.7|12212.7|12211.7|12212.8|12211.8|12206.6|12205.6|254
1653580430000|2022-05-26 15:53:50|12212.6|12211.6|12214.3|12213.3|12215.3|12214.3|12212.6|12211.6|201
1653580440000|2022-05-26 15:54:00|12214.4|12213.4|12215.6|12214.6|12216.4|12215.4|12212.8|12211.8|139
1653580450000|2022-05-26 15:54:10|12214.7|12213.7|12210.4|12209.4|12214.7|12213.7|12210.1|12209.1|134
1653580460000|2022-05-26 15:54:20|12210.6|12209.6|12212.8|12211.8|12213.9|12212.9|12210.1|12209.1|68
1653580470000|2022-05-26 15:54:30|12212.9|12211.9|12210.7|12209.7|12213.4|12212.4|12210.1|12209.1|50
1653580480000|2022-05-26 15:54:40|12210.9|12209.9|12213.8|12212.8|12213.9|12212.9|12210.2|12209.2|59
1653580490000|2022-05-26 15:54:50|12213.9|12212.9|12214.6|12213.6|12215.3|12214.3|12212.2|12211.2|94
1653580500000|2022-05-26 15:55:00|12214.3|12213.3|12217.7|12216.7|12217.7|12216.7|12212.8|12211.8|152
1653580510000|2022-05-26 15:55:10|12217.8|12216.8|12218.7|12217.7|12219.3|12218.3|12216.3|12215.3|174
1653580520000|2022-05-26 15:55:20|12218.8|12217.8|12222.6|12221.6|12222.6|12221.6|12218.8|12217.8|212
1653580530000|2022-05-26 15:55:30|12222.7|12221.7|12220.4|12219.4|12225.9|12224.9|12219.4|12218.4|355
1653580540000|2022-05-26 15:55:40|12220.1|12219.1|12214.8|12213.8|12220.2|12219.2|12214.6|12213.6|163
1653580550000|2022-05-26 15:55:50|12214.7|12213.7|12216.2|12215.2|12217.2|12216.2|12214.6|12213.6|78
1653580560000|2022-05-26 15:56:00|12216.7|12215.7|12217.9|12216.9|12218.7|12217.7|12215.3|12214.3|185
1653580570000|2022-05-26 15:56:10|12217.8|12216.8|12219.2|12218.2|12220.7|12219.7|12217.7|12216.7|84
1653580580000|2022-05-26 15:56:20|12219.9|12218.9|12222.2|12221.2|12223.4|12222.4|12219.9|12218.9|106
1653580590000|2022-05-26 15:56:30|12222.3|12221.3|12225.4|12224.4|12225.4|12224.4|12221.2|12220.2|137
1653580600000|2022-05-26 15:56:40|12225.7|12224.7|12228.9|12227.9|12228.9|12227.9|12224.9|12223.9|253
1653580610000|2022-05-26 15:56:50|12229.3|12228.3|12227.9|12226.9|12229.9|12228.9|12227.9|12226.9|121
1653580620000|2022-05-26 15:57:00|12227.7|12226.7|12226.8|12225.8|12228.2|12227.2|12223.9|12222.9|205
1653580630000|2022-05-26 15:57:10|12226.9|12225.9|12223.4|12222.4|12226.9|12225.9|12222.4|12221.4|136
1653580640000|2022-05-26 15:57:20|12223.3|12222.3|12221.4|12220.4|12223.7|12222.7|12221.4|12220.4|91
1653580650000|2022-05-26 15:57:30|12221.7|12220.7|12224.8|12223.8|12226.7|12225.7|12221.7|12220.7|79
1653580660000|2022-05-26 15:57:40|12224.9|12223.9|12225.1|12224.1|12227.7|12226.7|12224.4|12223.4|113
1653580670000|2022-05-26 15:57:50|12225.2|12224.2|12224.4|12223.4|12226.6|12225.6|12223.9|12222.9|59
1653580680000|2022-05-26 15:58:00|12224.3|12223.3|12229.6|12228.6|12230.2|12229.2|12223.1|12222.1|177
1653580690000|2022-05-26 15:58:10|12229.4|12228.4|12230.1|12229.1|12231.4|12230.4|12228.9|12227.9|190
1653580700000|2022-05-26 15:58:20|12229.8|12228.8|12233.7|12232.7|12233.8|12232.8|12229.4|12228.4|229
1653580710000|2022-05-26 15:58:30|12233.4|12232.4|12231.4|12230.4|12234.3|12233.3|12230.8|12229.8|152
1653580720000|2022-05-26 15:58:40|12232.2|12231.2|12230.9|12229.9|12234.1|12233.1|12230.8|12229.8|162
1653580730000|2022-05-26 15:58:50|12230.7|12229.7|12231.4|12230.4|12231.4|12230.4|12228.9|12227.9|112
1653580740000|2022-05-26 15:59:00|12231.3|12230.3|12230.2|12229.2|12232.9|12231.9|12230.1|12229.1|151
1653580750000|2022-05-26 15:59:10|12230.1|12229.1|12230.3|12229.3|12230.8|12229.8|12226.7|12225.7|118
1653580760000|2022-05-26 15:59:20|12230.1|12229.1|12230.3|12229.3|12230.6|12229.6|12227.7|12226.7|80
1653580770000|2022-05-26 15:59:30|12230.2|12229.2|12228.4|12227.4|12231.2|12230.2|12228.4|12227.4|51
1653580780000|2022-05-26 15:59:40|12228.6|12227.6|12228.3|12227.3|12228.9|12227.9|12226.4|12225.4|143
1653580790000|2022-05-26 15:59:50|12228.4|12227.4|12227.1|12226.1|12229.2|12228.2|12226.6|12225.6|79
1653580800000|2022-05-26 16:00:00|12226.9|12225.9|12227.8|12226.8|12229.2|12228.2|12226.2|12225.2|103
1653580810000|2022-05-26 16:00:10|12227.7|12226.7|12220.1|12219.1|12227.7|12226.7|12219.4|12218.4|180
1653580820000|2022-05-26 16:00:20|12219.9|12218.9|12220.3|12219.3|12221.8|12220.8|12219.6|12218.6|130
1653580830000|2022-05-26 16:00:30|12220.2|12219.2|12224.9|12223.9|12224.9|12223.9|12220.2|12219.2|92
1653580840000|2022-05-26 16:00:40|12224.8|12223.8|12220.4|12219.4|12224.8|12223.8|12220.2|12219.2|82
1653580850000|2022-05-26 16:00:50|12220.6|12219.6|12221.3|12220.3|12221.3|12220.3|12218.7|12217.7|105
1653580860000|2022-05-26 16:01:00|12221.4|12220.4|12219.4|12218.4|12223.2|12222.2|12219.2|12218.2|119
1653580870000|2022-05-26 16:01:10|12219.2|12218.2|12212.2|12211.2|12219.2|12218.2|12212.1|12211.1|275
1653580880000|2022-05-26 16:01:20|12212.4|12211.4|12220.2|12219.2|12220.2|12219.2|12212.3|12211.3|179
1653580890000|2022-05-26 16:01:30|12220.7|12219.7|12224.7|12223.7|12225.4|12224.4|12220.4|12219.4|163
1653580900000|2022-05-26 16:01:40|12224.2|12223.2|12236.7|12235.7|12238.2|12237.2|12224.2|12223.2|652
1653580910000|2022-05-26 16:01:50|12235.8|12234.8|12233.9|12232.9|12237.6|12236.6|12233.3|12232.3|233
1653580920000|2022-05-26 16:02:00|12233.7|12232.7|12235.6|12234.6|12237.3|12236.3|12233.6|12232.6|176
1653580930000|2022-05-26 16:02:10|12235.3|12234.3|12233.7|12232.7|12236.4|12235.4|12233.2|12232.2|162
1653580940000|2022-05-26 16:02:20|12234.4|12233.4|12237.9|12236.9|12238.3|12237.3|12234.1|12233.1|268
1653580950000|2022-05-26 16:02:30|12238.6|12237.6|12240.9|12239.9|12241.1|12240.1|12236.6|12235.6|295
1653580960000|2022-05-26 16:02:40|12240.7|12239.7|12238.1|12237.1|12241.7|12240.7|12237.7|12236.7|281
1653580970000|2022-05-26 16:02:50|12237.7|12236.7|12243.4|12242.4|12243.6|12242.6|12237.7|12236.7|241
1653580980000|2022-05-26 16:03:00|12243.6|12242.6|12243.3|12242.3|12244.9|12243.9|12241.4|12240.4|281
1653580990000|2022-05-26 16:03:10|12243.4|12242.4|12241.8|12240.8|12245.1|12244.1|12241.8|12240.8|186
1653581000000|2022-05-26 16:03:20|12242.1|12241.1|12237.8|12236.8|12242.7|12241.7|12236.7|12235.7|255
1653581010000|2022-05-26 16:03:30|12237.6|12236.6|12241.2|12240.2|12241.2|12240.2|12237.4|12236.4|112
1653581020000|2022-05-26 16:03:40|12241.1|12240.1|12239.2|12238.2|12243.2|12242.2|12238.2|12237.2|93
1653581030000|2022-05-26 16:03:50|12239.7|12238.7|12240.1|12239.1|12240.4|12239.4|12237.2|12236.2|112
1653581040000|2022-05-26 16:04:00|12240.2|12239.2|12240.6|12239.6|12241.6|12240.6|12237.2|12236.2|75
1653581050000|2022-05-26 16:04:10|12240.4|12239.4|12239.9|12238.9|12240.9|12239.9|12238.1|12237.1|68
1653581060000|2022-05-26 16:04:20|12240.1|12239.1|12239.7|12238.7|12241.3|12240.3|12239.3|12238.3|32
1653581070000|2022-05-26 16:04:30|12239.8|12238.8|12243.6|12242.6|12243.9|12242.9|12239.1|12238.1|119
1653581080000|2022-05-26 16:04:40|12243.7|12242.7|12243.2|12242.2|12244.2|12243.2|12242.1|12241.1|66
1653581090000|2022-05-26 16:04:50|12242.9|12241.9|12243.3|12242.3|12244.9|12243.9|12242.1|12241.1|67
1653581100000|2022-05-26 16:05:00|12243.4|12242.4|12241.8|12240.8|12246.3|12245.3|12241.7|12240.7|169
1653581110000|2022-05-26 16:05:10|12241.7|12240.7|12242.1|12241.1|12244.3|12243.3|12241.4|12240.4|85
1653581120000|2022-05-26 16:05:20|12242.2|12241.2|12239.6|12238.6|12243.8|12242.8|12239.4|12238.4|106
1653581130000|2022-05-26 16:05:30|12239.4|12238.4|12238.6|12237.6|12240.3|12239.3|12238.3|12237.3|131
1653581140000|2022-05-26 16:05:40|12238.4|12237.4|12238.7|12237.7|12241.4|12240.4|12238.3|12237.3|57
1653581150000|2022-05-26 16:05:50|12238.8|12237.8|12238.8|12237.8|12240.2|12239.2|12237.7|12236.7|90
1653581160000|2022-05-26 16:06:00|12238.9|12237.9|12237.3|12236.3|12239.8|12238.8|12237.2|12236.2|129
1653581170000|2022-05-26 16:06:10|12237.7|12236.7|12238.2|12237.2|12239.4|12238.4|12236.9|12235.9|125
1653581180000|2022-05-26 16:06:20|12238.1|12237.1|12240.2|12239.2|12240.2|12239.2|12236.7|12235.7|153
1653581190000|2022-05-26 16:06:30|12240.4|12239.4|12240.8|12239.8|12241.4|12240.4|12239.2|12238.2|79
1653581200000|2022-05-26 16:06:40|12240.9|12239.9|12240.7|12239.7|12241.6|12240.6|12239.4|12238.4|34
1653581210000|2022-05-26 16:06:50|12240.9|12239.9|12240.9|12239.9|12241.2|12240.2|12238.7|12237.7|64
1653581220000|2022-05-26 16:07:00|12240.7|12239.7|12240.7|12239.7|12241.2|12240.2|12239.6|12238.6|55
1653581230000|2022-05-26 16:07:10|12240.8|12239.8|12238.7|12237.7|12241.2|12240.2|12238.1|12237.1|112
1653581240000|2022-05-26 16:07:20|12239.2|12238.2|12238.7|12237.7|12240.7|12239.7|12237.8|12236.8|180
1653581250000|2022-05-26 16:07:30|12238.8|12237.8|12237.4|12236.4|12238.9|12237.9|12237.1|12236.1|44
1653581260000|2022-05-26 16:07:40|12237.3|12236.3|12239.2|12238.2|12239.7|12238.7|12237.3|12236.3|54
1653581270000|2022-05-26 16:07:50|12239.4|12238.4|12235.2|12234.2|12239.4|12238.4|12234.7|12233.7|107
1653581280000|2022-05-26 16:08:00|12235.1|12234.1|12235.9|12234.9|12236.9|12235.9|12235.1|12234.1|117
1653581290000|2022-05-26 16:08:10|12236.2|12235.2|12236.6|12235.6|12237.4|12236.4|12234.9|12233.9|124
1653581300000|2022-05-26 16:08:20|12236.4|12235.4|12237.3|12236.3|12237.4|12236.4|12235.4|12234.4|92
1653581310000|2022-05-26 16:08:30|12237.4|12236.4|12238.7|12237.7|12238.9|12237.9|12236.8|12235.8|97
1653581320000|2022-05-26 16:08:40|12238.8|12237.8|12237.2|12236.2|12240.7|12239.7|12237.1|12236.1|102
1653581330000|2022-05-26 16:08:50|12237.3|12236.3|12238.2|12237.2|12239.1|12238.1|12237.3|12236.3|69
1653581340000|2022-05-26 16:09:00|12238.9|12237.9|12239.6|12238.6|12241.1|12240.1|12238.2|12237.2|111
1653581350000|2022-05-26 16:09:10|12239.4|12238.4|12238.8|12237.8|12241.3|12240.3|12237.7|12236.7|100
1653581360000|2022-05-26 16:09:20|12238.7|12237.7|12237.3|12236.3|12239.2|12238.2|12237.2|12236.2|81
1653581370000|2022-05-26 16:09:30|12237.4|12236.4|12238.2|12237.2|12239.6|12238.6|12236.9|12235.9|65
1653581380000|2022-05-26 16:09:40|12238.3|12237.3|12239.9|12238.9|12240.7|12239.7|12237.2|12236.2|148
1653581390000|2022-05-26 16:09:50|12239.8|12238.8|12240.9|12239.9|12240.9|12239.9|12238.3|12237.3|44
1653581400000|2022-05-26 16:10:00|12240.8|12239.8|12239.6|12238.6|12240.9|12239.9|12238.9|12237.9|63
1653581410000|2022-05-26 16:10:10|12239.4|12238.4|12243.3|12242.3|12243.9|12242.9|12239.2|12238.2|140
1653581420000|2022-05-26 16:10:20|12243.2|12242.2|12244.4|12243.4|12245.2|12244.2|12243.2|12242.2|171
1653581430000|2022-05-26 16:10:30|12244.1|12243.1|12245.3|12244.3|12246.1|12245.1|12243.8|12242.8|147
1653581440000|2022-05-26 16:10:40|12245.6|12244.6|12247.9|12246.9|12248.2|12247.2|12244.3|12243.3|210
1653581450000|2022-05-26 16:10:50|12248.1|12247.1|12250.2|12249.2|12250.4|12249.4|12247.2|12246.2|253
1653581460000|2022-05-26 16:11:00|12250.6|12249.6|12249.2|12248.2|12251.9|12250.9|12248.8|12247.8|256
1653581470000|2022-05-26 16:11:10|12248.9|12247.9|12252.4|12251.4|12252.8|12251.8|12248.2|12247.2|181
1653581480000|2022-05-26 16:11:20|12252.2|12251.2|12250.9|12249.9|12252.7|12251.7|12250.9|12249.9|180
1653581490000|2022-05-26 16:11:30|12250.8|12249.8|12253.8|12252.8|12254.1|12253.1|12249.9|12248.9|226
1653581500000|2022-05-26 16:11:40|12253.9|12252.9|12253.8|12252.8|12254.6|12253.6|12252.2|12251.2|171
1653581510000|2022-05-26 16:11:50|12253.6|12252.6|12254.4|12253.4|12254.6|12253.6|12252.6|12251.6|133
1653581520000|2022-05-26 16:12:00|12253.9|12252.9|12256.4|12255.4|12256.8|12255.8|12253.4|12252.4|275
1653581530000|2022-05-26 16:12:10|12256.8|12255.8|12258.2|12257.2|12258.4|12257.4|12255.6|12254.6|223
1653581540000|2022-05-26 16:12:20|12257.9|12256.9|12259.7|12258.7|12261.4|12260.4|12257.4|12256.4|711
1653581550000|2022-05-26 16:12:30|12259.4|12258.4|12257.4|12256.4|12260.4|12259.4|12257.3|12256.3|196
1653581560000|2022-05-26 16:12:40|12257.7|12256.7|12257.2|12256.2|12259.1|12258.1|12256.9|12255.9|166
1653581570000|2022-05-26 16:12:50|12257.1|12256.1|12257.4|12256.4|12258.8|12257.8|12256.8|12255.8|113
1653581580000|2022-05-26 16:13:00|12257.6|12256.6|12258.9|12257.9|12259.2|12258.2|12256.2|12255.2|232
1653581590000|2022-05-26 16:13:10|12258.8|12257.8|12262.1|12261.1|12262.2|12261.2|12258.8|12257.8|164
1653581600000|2022-05-26 16:13:20|12262.2|12261.2|12262.4|12261.4|12263.9|12262.9|12262.2|12261.2|171
1653581610000|2022-05-26 16:13:30|12262.3|12261.3|12264.1|12263.1|12265.1|12264.1|12262.3|12261.3|164
1653581620000|2022-05-26 16:13:40|12263.9|12262.9|12266.7|12265.7|12268.1|12267.1|12263.1|12262.1|292
1653581630000|2022-05-26 16:13:50|12266.8|12265.8|12263.6|12262.6|12267.6|12266.6|12262.9|12261.9|189
1653581640000|2022-05-26 16:14:00|12263.4|12262.4|12262.7|12261.7|12264.9|12263.9|12262.4|12261.4|157
1653581650000|2022-05-26 16:14:10|12262.8|12261.8|12266.7|12265.7|12266.9|12265.9|12262.3|12261.3|128
1653581660000|2022-05-26 16:14:20|12266.2|12265.2|12267.2|12266.2|12267.4|12266.4|12264.8|12263.8|180
1653581670000|2022-05-26 16:14:30|12267.9|12266.9|12266.4|12265.4|12267.9|12266.9|12266.1|12265.1|164
1653581680000|2022-05-26 16:14:40|12266.2|12265.2|12266.4|12265.4|12267.3|12266.3|12265.7|12264.7|90
1653581690000|2022-05-26 16:14:50|12266.2|12265.2|12265.6|12264.6|12267.6|12266.6|12265.2|12264.2|88
1653581700000|2022-05-26 16:15:00|12265.7|12264.7|12264.9|12263.9|12267.2|12266.2|12264.4|12263.4|208
1653581710000|2022-05-26 16:15:10|12265.1|12264.1|12265.4|12264.4|12266.8|12265.8|12264.9|12263.9|72
1653581720000|2022-05-26 16:15:20|12265.3|12264.3|12263.9|12262.9|12265.3|12264.3|12263.2|12262.2|112
1653581730000|2022-05-26 16:15:30|12264.1|12263.1|12264.2|12263.2|12264.8|12263.8|12261.2|12260.2|174
1653581740000|2022-05-26 16:15:40|12264.1|12263.1|12261.7|12260.7|12266.3|12265.3|12261.7|12260.7|165
1653581750000|2022-05-26 16:15:50|12262.1|12261.1|12264.4|12263.4|12264.8|12263.8|12260.7|12259.7|88
1653581760000|2022-05-26 16:16:00|12264.6|12263.6|12263.4|12262.4|12265.3|12264.3|12261.3|12260.3|164
1653581770000|2022-05-26 16:16:10|12263.3|12262.3|12261.8|12260.8|12263.7|12262.7|12259.4|12258.4|125
1653581780000|2022-05-26 16:16:20|12261.9|12260.9|12263.2|12262.2|12263.4|12262.4|12261.9|12260.9|79
1653581790000|2022-05-26 16:16:30|12263.3|12262.3|12263.7|12262.7|12264.3|12263.3|12262.3|12261.3|86
1653581800000|2022-05-26 16:16:40|12263.8|12262.8|12263.2|12262.2|12264.4|12263.4|12262.1|12261.1|57
1653581810000|2022-05-26 16:16:50|12263.4|12262.4|12263.2|12262.2|12263.8|12262.8|12262.1|12261.1|65
1653581820000|2022-05-26 16:17:00|12263.4|12262.4|12263.9|12262.9|12263.9|12262.9|12262.6|12261.6|69
1653581830000|2022-05-26 16:17:10|12264.1|12263.1|12263.7|12262.7|12265.9|12264.9|12263.2|12262.2|147
1653581840000|2022-05-26 16:17:20|12263.8|12262.8|12264.9|12263.9|12267.7|12266.7|12263.7|12262.7|96
1653581850000|2022-05-26 16:17:30|12264.8|12263.8|12264.4|12263.4|12264.8|12263.8|12262.7|12261.7|88
1653581860000|2022-05-26 16:17:40|12264.6|12263.6|12265.1|12264.1|12265.9|12264.9|12264.2|12263.2|64
1653581870000|2022-05-26 16:17:50|12264.9|12263.9|12266.9|12265.9|12267.4|12266.4|12264.9|12263.9|98
1653581880000|2022-05-26 16:18:00|12266.8|12265.8|12263.9|12262.9|12267.4|12266.4|12263.4|12262.4|150
1653581890000|2022-05-26 16:18:10|12263.8|12262.8|12265.4|12264.4|12266.4|12265.4|12263.4|12262.4|86
1653581900000|2022-05-26 16:18:20|12265.6|12264.6|12265.3|12264.3|12265.6|12264.6|12264.7|12263.7|72
1653581910000|2022-05-26 16:18:30|12265.4|12264.4|12266.9|12265.9|12267.9|12266.9|12265.4|12264.4|94
1653581920000|2022-05-26 16:18:40|12266.8|12265.8|12266.4|12265.4|12268.3|12267.3|12265.9|12264.9|187
1653581930000|2022-05-26 16:18:50|12266.1|12265.1|12266.3|12265.3|12267.4|12266.4|12264.2|12263.2|149
1653581940000|2022-05-26 16:19:00|12266.2|12265.2|12270.9|12269.9|12271.2|12270.2|12265.8|12264.8|278
1653581950000|2022-05-26 16:19:10|12271.2|12270.2|12272.9|12271.9|12273.3|12272.3|12270.7|12269.7|367
1653581960000|2022-05-26 16:19:20|12273.1|12272.1|12273.3|12272.3|12273.8|12272.8|12272.1|12271.1|195
1653581970000|2022-05-26 16:19:30|12273.4|12272.4|12274.8|12273.8|12275.3|12274.3|12271.2|12270.2|323
1653581980000|2022-05-26 16:19:40|12274.6|12273.6|12275.1|12274.1|12276.9|12275.9|12274.4|12273.4|174
1653581990000|2022-05-26 16:19:50|12274.9|12273.9|12276.9|12275.9|12277.8|12276.8|12274.7|12273.7|179
1653582000000|2022-05-26 16:20:00|12277.2|12276.2|12278.3|12277.3|12279.7|12278.7|12277.2|12276.2|262
1653582010000|2022-05-26 16:20:10|12278.4|12277.4|12281.7|12280.7|12282.4|12281.4|12277.7|12276.7|318
1653582020000|2022-05-26 16:20:20|12281.6|12280.6|12282.7|12281.7|12283.2|12282.2|12279.7|12278.7|283
1653582030000|2022-05-26 16:20:30|12282.4|12281.4|12283.9|12282.9|12284.4|12283.4|12281.8|12280.8|322
1653582040000|2022-05-26 16:20:40|12284.1|12283.1|12282.9|12281.9|12286.6|12285.6|12281.7|12280.7|293
1653582050000|2022-05-26 16:20:50|12282.8|12281.8|12284.1|12283.1|12285.2|12284.2|12282.8|12281.8|160
1653582060000|2022-05-26 16:21:00|12284.2|12283.2|12285.1|12284.1|12285.3|12284.3|12283.2|12282.2|102
1653582070000|2022-05-26 16:21:10|12285.6|12284.6|12286.2|12285.2|12287.9|12286.9|12284.7|12283.7|222
1653582080000|2022-05-26 16:21:20|12285.7|12284.7|12285.4|12284.4|12287.9|12286.9|12284.9|12283.9|195
1653582090000|2022-05-26 16:21:30|12285.6|12284.6|12287.9|12286.9|12287.9|12286.9|12285.6|12284.6|117
1653582100000|2022-05-26 16:21:40|12287.8|12286.8|12289.4|12288.4|12289.8|12288.8|12287.6|12286.6|178
1653582110000|2022-05-26 16:21:50|12289.6|12288.6|12285.9|12284.9|12290.2|12289.2|12284.9|12283.9|320
1653582120000|2022-05-26 16:22:00|12285.8|12284.8|12285.2|12284.2|12285.8|12284.8|12283.2|12282.2|341
1653582130000|2022-05-26 16:22:10|12285.1|12284.1|12283.2|12282.2|12286.4|12285.4|12282.2|12281.2|251
1653582140000|2022-05-26 16:22:20|12283.4|12282.4|12286.6|12285.6|12286.7|12285.7|12282.4|12281.4|141
1653582150000|2022-05-26 16:22:30|12286.4|12285.4|12285.6|12284.6|12287.4|12286.4|12284.7|12283.7|102
1653582160000|2022-05-26 16:22:40|12285.7|12284.7|12286.4|12285.4|12287.2|12286.2|12285.6|12284.6|90
1653582170000|2022-05-26 16:22:50|12286.2|12285.2|12288.1|12287.1|12288.2|12287.2|12285.9|12284.9|74
1653582180000|2022-05-26 16:23:00|12288.2|12287.2|12290.7|12289.7|12291.7|12290.7|12288.2|12287.2|479
1653582190000|2022-05-26 16:23:10|12290.1|12289.1|12289.2|12288.2|12290.6|12289.6|12288.3|12287.3|249
1653582200000|2022-05-26 16:23:20|12289.1|12288.1|12289.9|12288.9|12290.1|12289.1|12287.9|12286.9|171
1653582210000|2022-05-26 16:23:30|12290.4|12289.4|12291.2|12290.2|12292.8|12291.8|12290.3|12289.3|315
1653582220000|2022-05-26 16:23:40|12291.3|12290.3|12293.2|12292.2|12293.6|12292.6|12290.8|12289.8|258
1653582230000|2022-05-26 16:23:50|12293.3|12292.3|12292.9|12291.9|12293.8|12292.8|12292.2|12291.2|318
1653582240000|2022-05-26 16:24:00|12292.8|12291.8|12293.2|12292.2|12294.4|12293.4|12292.7|12291.7|364
1653582250000|2022-05-26 16:24:10|12293.3|12292.3|12295.2|12294.2|12295.6|12294.6|12292.7|12291.7|256
1653582260000|2022-05-26 16:24:20|12294.9|12293.9|12296.7|12295.7|12296.9|12295.9|12294.8|12293.8|319
1653582270000|2022-05-26 16:24:30|12296.6|12295.6|12296.9|12295.9|12298.4|12297.4|12296.2|12295.2|643
1653582280000|2022-05-26 16:24:40|12296.7|12295.7|12297.9|12296.9|12297.9|12296.9|12295.8|12294.8|246
1653582290000|2022-05-26 16:24:50|12298.1|12297.1|12298.7|12297.7|12298.8|12297.8|12296.8|12295.8|204
1653582300000|2022-05-26 16:25:00|12298.8|12297.8|12296.6|12295.6|12299.2|12298.2|12296.3|12295.3|353
1653582310000|2022-05-26 16:25:10|12296.4|12295.4|12296.3|12295.3|12297.7|12296.7|12294.4|12293.4|260
1653582320000|2022-05-26 16:25:20|12296.2|12295.2|12296.1|12295.1|12296.4|12295.4|12294.4|12293.4|158
1653582330000|2022-05-26 16:25:30|12296.2|12295.2|12295.7|12294.7|12297.1|12296.1|12293.7|12292.7|195
1653582340000|2022-05-26 16:25:40|12295.8|12294.8|12294.1|12293.1|12296.2|12295.2|12293.7|12292.7|121
1653582350000|2022-05-26 16:25:50|12293.9|12292.9|12294.2|12293.2|12295.2|12294.2|12293.7|12292.7|91
1653582360000|2022-05-26 16:26:00|12293.6|12292.6|12293.2|12292.2|12293.9|12292.9|12292.4|12291.4|177
1653582370000|2022-05-26 16:26:10|12293.1|12292.1|12293.6|12292.6|12293.8|12292.8|12291.8|12290.8|166
1653582380000|2022-05-26 16:26:20|12293.2|12292.2|12291.9|12290.9|12293.3|12292.3|12291.8|12290.8|123
1653582390000|2022-05-26 16:26:30|12292.1|12291.1|12290.8|12289.8|12292.6|12291.6|12290.7|12289.7|148
1653582400000|2022-05-26 16:26:40|12290.6|12289.6|12287.6|12286.6|12290.7|12289.7|12287.2|12286.2|236
1653582410000|2022-05-26 16:26:50|12287.3|12286.3|12289.6|12288.6|12290.4|12289.4|12287.3|12286.3|232
1653582420000|2022-05-26 16:27:00|12289.7|12288.7|12288.9|12287.9|12291.6|12290.6|12288.9|12287.9|180
1653582430000|2022-05-26 16:27:10|12288.8|12287.8|12290.2|12289.2|12290.9|12289.9|12287.8|12286.8|152
1653582440000|2022-05-26 16:27:20|12289.9|12288.9|12292.4|12291.4|12292.6|12291.6|12289.8|12288.8|107
1653582450000|2022-05-26 16:27:30|12292.7|12291.7|12295.7|12294.7|12296.4|12295.4|12292.4|12291.4|437
1653582460000|2022-05-26 16:27:40|12295.8|12294.8|12294.9|12293.9|12296.2|12295.2|12294.2|12293.2|229
1653582470000|2022-05-26 16:27:50|12294.8|12293.8|12294.7|12293.7|12296.2|12295.2|12293.7|12292.7|177
1653582480000|2022-05-26 16:28:00|12294.4|12293.4|12298.1|12297.1|12298.4|12297.4|12293.9|12292.9|228
1653582490000|2022-05-26 16:28:10|12298.2|12297.2|12296.3|12295.3|12298.6|12297.6|12295.8|12294.8|116
1653582500000|2022-05-26 16:28:20|12296.4|12295.4|12298.3|12297.3|12299.2|12298.2|12296.3|12295.3|142
1653582510000|2022-05-26 16:28:30|12298.1|12297.1|12299.9|12298.9|12299.9|12298.9|12297.4|12296.4|119
1653582520000|2022-05-26 16:28:40|12300.1|12299.1|12300.1|12299.1|12301.1|12300.1|12299.7|12298.7|286
1653582530000|2022-05-26 16:28:50|12300.2|12299.2|12297.7|12296.7|12300.8|12299.8|12297.4|12296.4|261
1653582540000|2022-05-26 16:29:00|12297.4|12296.4|12299.4|12298.4|12299.9|12298.9|12297.2|12296.2|179
1653582550000|2022-05-26 16:29:10|12299.3|12298.3|12298.7|12297.7|12299.4|12298.4|12296.3|12295.3|160
1653582560000|2022-05-26 16:29:20|12298.6|12297.6|12298.4|12297.4|12299.2|12298.2|12297.7|12296.7|86
1653582570000|2022-05-26 16:29:30|12298.8|12297.8|12300.9|12299.9|12301.2|12300.2|12298.7|12297.7|182
1653582580000|2022-05-26 16:29:40|12301.1|12300.1|12300.9|12299.9|12301.3|12300.3|12300.2|12299.2|226
1653582590000|2022-05-26 16:29:50|12301.1|12300.1|12302.2|12301.2|12302.4|12301.4|12300.3|12299.3|103
1653582600000|2022-05-26 16:30:00|12302.1|12301.1|12300.7|12299.7|12303.9|12302.9|12300.1|12299.1|385
1653582610000|2022-05-26 16:30:10|12300.9|12299.9|12301.6|12300.6|12302.9|12301.9|12300.3|12299.3|183
1653582620000|2022-05-26 16:30:20|12301.7|12300.7|12300.2|12299.2|12301.7|12300.7|12297.9|12296.9|171
1653582630000|2022-05-26 16:30:30|12300.3|12299.3|12303.9|12302.9|12305.3|12304.3|12299.7|12298.7|192
1653582640000|2022-05-26 16:30:40|12303.8|12302.8|12303.2|12302.2|12304.8|12303.8|12302.9|12301.9|106
1653582650000|2022-05-26 16:30:50|12303.3|12302.3|12303.6|12302.6|12303.8|12302.8|12301.8|12300.8|147
1653582660000|2022-05-26 16:31:00|12303.4|12302.4|12301.2|12300.2|12303.7|12302.7|12301.2|12300.2|156
1653582670000|2022-05-26 16:31:10|12301.4|12300.4|12300.4|12299.4|12302.4|12301.4|12299.7|12298.7|102
1653582680000|2022-05-26 16:31:20|12300.3|12299.3|12298.9|12297.9|12300.4|12299.4|12297.9|12296.9|207
1653582690000|2022-05-26 16:31:30|12299.1|12298.1|12294.7|12293.7|12300.9|12299.9|12293.9|12292.9|327
1653582700000|2022-05-26 16:31:40|12294.4|12293.4|12297.1|12296.1|12298.4|12297.4|12293.8|12292.8|227
1653582710000|2022-05-26 16:31:50|12297.2|12296.2|12298.2|12297.2|12298.2|12297.2|12295.9|12294.9|114
1653582720000|2022-05-26 16:32:00|12297.6|12296.6|12296.7|12295.7|12297.8|12296.8|12295.4|12294.4|144
1653582730000|2022-05-26 16:32:10|12296.6|12295.6|12295.7|12294.7|12296.6|12295.6|12294.3|12293.3|165
1653582740000|2022-05-26 16:32:20|12296.2|12295.2|12295.2|12294.2|12297.3|12296.3|12294.4|12293.4|147
1653582750000|2022-05-26 16:32:30|12295.6|12294.6|12296.4|12295.4|12296.4|12295.4|12295.2|12294.2|80
1653582760000|2022-05-26 16:32:40|12296.3|12295.3|12295.9|12294.9|12297.3|12296.3|12295.3|12294.3|108
1653582770000|2022-05-26 16:32:50|12295.7|12294.7|12295.9|12294.9|12296.2|12295.2|12294.9|12293.9|79
1653582780000|2022-05-26 16:33:00|12295.6|12294.6|12292.4|12291.4|12295.7|12294.7|12292.3|12291.3|157
1653582790000|2022-05-26 16:33:10|12292.3|12291.3|12290.8|12289.8|12293.2|12292.2|12290.4|12289.4|189
1653582800000|2022-05-26 16:33:20|12290.7|12289.7|12289.9|12288.9|12294.4|12293.4|12289.7|12288.7|292
1653582810000|2022-05-26 16:33:30|12289.8|12288.8|12288.7|12287.7|12290.3|12289.3|12288.1|12287.1|319
1653582820000|2022-05-26 16:33:40|12288.9|12287.9|12287.7|12286.7|12289.7|12288.7|12287.4|12286.4|182
1653582830000|2022-05-26 16:33:50|12287.6|12286.6|12291.1|12290.1|12292.2|12291.2|12287.6|12286.6|188
1653582840000|2022-05-26 16:34:00|12291.2|12290.2|12289.6|12288.6|12291.7|12290.7|12288.4|12287.4|110
1653582850000|2022-05-26 16:34:10|12289.4|12288.4|12292.4|12291.4|12292.8|12291.8|12288.9|12287.9|136
1653582860000|2022-05-26 16:34:20|12292.6|12291.6|12292.4|12291.4|12293.3|12292.3|12290.9|12289.9|131
1653582870000|2022-05-26 16:34:30|12292.3|12291.3|12291.2|12290.2|12292.3|12291.3|12290.4|12289.4|86
1653582880000|2022-05-26 16:34:40|12291.7|12290.7|12290.7|12289.7|12292.9|12291.9|12289.9|12288.9|150
1653582890000|2022-05-26 16:34:50|12290.9|12289.9|12291.2|12290.2|12292.7|12291.7|12290.8|12289.8|126
1653582900000|2022-05-26 16:35:00|12291.1|12290.1|12290.7|12289.7|12291.8|12290.8|12289.9|12288.9|85
1653582910000|2022-05-26 16:35:10|12290.8|12289.8|12286.9|12285.9|12291.7|12290.7|12286.2|12285.2|284
1653582920000|2022-05-26 16:35:20|12287.1|12286.1|12288.4|12287.4|12288.6|12287.6|12283.8|12282.8|306
1653582930000|2022-05-26 16:35:30|12288.3|12287.3|12285.9|12284.9|12288.4|12287.4|12285.9|12284.9|72
1653582940000|2022-05-26 16:35:40|12286.2|12285.2|12286.2|12285.2|12286.7|12285.7|12284.2|12283.2|147
1653582950000|2022-05-26 16:35:50|12286.3|12285.3|12286.9|12285.9|12287.7|12286.7|12285.2|12284.2|105
1653582960000|2022-05-26 16:36:00|12287.3|12286.3|12285.9|12284.9|12288.4|12287.4|12285.9|12284.9|218
1653582970000|2022-05-26 16:36:10|12286.1|12285.1|12284.4|12283.4|12286.4|12285.4|12284.2|12283.2|125
1653582980000|2022-05-26 16:36:20|12285.2|12284.2|12284.9|12283.9|12286.6|12285.6|12284.1|12283.1|122
1653582990000|2022-05-26 16:36:30|12285.1|12284.1|12284.6|12283.6|12285.2|12284.2|12283.2|12282.2|170
1653583000000|2022-05-26 16:36:40|12284.4|12283.4|12286.2|12285.2|12286.9|12285.9|12284.4|12283.4|138
1653583010000|2022-05-26 16:36:50|12286.3|12285.3|12285.2|12284.2|12287.2|12286.2|12284.9|12283.9|132
1653583020000|2022-05-26 16:37:00|12285.3|12284.3|12286.9|12285.9|12287.8|12286.8|12285.2|12284.2|125
1653583030000|2022-05-26 16:37:10|12287.1|12286.1|12286.8|12285.8|12287.2|12286.2|12283.9|12282.9|198
1653583040000|2022-05-26 16:37:20|12286.9|12285.9|12288.4|12287.4|12288.9|12287.9|12285.4|12284.4|139
1653583050000|2022-05-26 16:37:30|12288.7|12287.7|12288.2|12287.2|12290.6|12289.6|12287.9|12286.9|172
1653583060000|2022-05-26 16:37:40|12287.9|12286.9|12287.3|12286.3|12288.9|12287.9|12286.7|12285.7|125
1653583070000|2022-05-26 16:37:50|12287.2|12286.2|12293.1|12292.1|12293.2|12292.2|12287.2|12286.2|139
1653583080000|2022-05-26 16:38:00|12293.2|12292.2|12292.8|12291.8|12293.2|12292.2|12288.3|12287.3|148
1653583090000|2022-05-26 16:38:10|12292.7|12291.7|12290.7|12289.7|12292.9|12291.9|12289.9|12288.9|76
1653583100000|2022-05-26 16:38:20|12290.8|12289.8|12292.4|12291.4|12293.3|12292.3|12290.2|12289.2|124
1653583110000|2022-05-26 16:38:30|12292.8|12291.8|12295.2|12294.2|12295.7|12294.7|12292.6|12291.6|111
1653583120000|2022-05-26 16:38:40|12295.4|12294.4|12295.8|12294.8|12297.1|12296.1|12293.7|12292.7|118
1653583130000|2022-05-26 16:38:50|12295.9|12294.9|12296.4|12295.4|12296.9|12295.9|12295.3|12294.3|119
1653583140000|2022-05-26 16:39:00|12296.8|12295.8|12296.4|12295.4|12296.8|12295.8|12293.9|12292.9|128
1653583150000|2022-05-26 16:39:10|12296.2|12295.2|12295.9|12294.9|12297.7|12296.7|12295.4|12294.4|133
1653583160000|2022-05-26 16:39:20|12295.8|12294.8|12297.4|12296.4|12297.4|12296.4|12295.7|12294.7|62
1653583170000|2022-05-26 16:39:30|12297.3|12296.3|12298.9|12297.9|12299.1|12298.1|12297.2|12296.2|113
1653583180000|2022-05-26 16:39:40|12299.1|12298.1|12299.9|12298.9|12300.6|12299.6|12298.2|12297.2|122
1653583190000|2022-05-26 16:39:50|12300.1|12299.1|12298.7|12297.7|12300.8|12299.8|12298.6|12297.6|81
1653583200000|2022-05-26 16:40:00|12298.5|12297.5|12300|12299|12300.5|12299.5|12297.5|12296.5|137
1653583210000|2022-05-26 16:40:10|12300.1|12299.1|12298.9|12297.9|12300.4|12299.4|12298.9|12297.9|59
1653583220000|2022-05-26 16:40:20|12298.8|12297.8|12294.8|12293.8|12298.8|12297.8|12293.8|12292.8|196
1653583230000|2022-05-26 16:40:30|12294.5|12293.5|12294.5|12293.5|12295.4|12294.4|12292.8|12291.8|139
1653583240000|2022-05-26 16:40:40|12294.6|12293.6|12293.1|12292.1|12295.3|12294.3|12293.1|12292.1|79
1653583250000|2022-05-26 16:40:50|12293.3|12292.3|12292|12291|12294.3|12293.3|12292|12291|70
1653583260000|2022-05-26 16:41:00|12291.8|12290.8|12293.5|12292.5|12294|12293|12291.1|12290.1|266
1653583270000|2022-05-26 16:41:10|12293.6|12292.6|12291.8|12290.8|12293.9|12292.9|12291.1|12290.1|346
1653583280000|2022-05-26 16:41:20|12291.9|12290.9|12289.3|12288.3|12291.9|12290.9|12288|12287|192
1653583290000|2022-05-26 16:41:30|12289.1|12288.1|12288.8|12287.8|12290|12289|12287.6|12286.6|105
1653583300000|2022-05-26 16:41:40|12288.9|12287.9|12287|12286|12288.9|12287.9|12286|12285|155
1653583310000|2022-05-26 16:41:50|12286.9|12285.9|12289.3|12288.3|12290.5|12289.5|12286.5|12285.5|123
1653583320000|2022-05-26 16:42:00|12289.4|12288.4|12289.9|12288.9|12290|12289|12287|12286|122
1653583330000|2022-05-26 16:42:10|12289.8|12288.8|12291|12290|12291.6|12290.6|12289.8|12288.8|129
1653583340000|2022-05-26 16:42:20|12291.1|12290.1|12290.8|12289.8|12292|12291|12290.3|12289.3|137
1653583350000|2022-05-26 16:42:30|12290.9|12289.9|12290.3|12289.3|12292.8|12291.8|12289.8|12288.8|183
1653583360000|2022-05-26 16:42:40|12289.4|12288.4|12289.8|12288.8|12291.1|12290.1|12289.3|12288.3|56
1653583370000|2022-05-26 16:42:50|12289.6|12288.6|12292|12291|12292.1|12291.1|12289.6|12288.6|56
1653583380000|2022-05-26 16:43:00|12292.1|12291.1|12293.3|12292.3|12293.6|12292.6|12291|12290|212
1653583390000|2022-05-26 16:43:10|12293.1|12292.1|12291.5|12290.5|12293.1|12292.1|12289|12288|114
1653583400000|2022-05-26 16:43:20|12291.6|12290.6|12290.1|12289.1|12292.8|12291.8|12289.9|12288.9|71
1653583410000|2022-05-26 16:43:30|12290.3|12289.3|12291.4|12290.4|12292.6|12291.6|12290.1|12289.1|83
1653583420000|2022-05-26 16:43:40|12291.3|12290.3|12290|12289|12291.3|12290.3|12288.6|12287.6|87
1653583430000|2022-05-26 16:43:50|12289.6|12288.6|12288.5|12287.5|12289.8|12288.8|12287.4|12286.4|94
1653583440000|2022-05-26 16:44:00|12288.6|12287.6|12289.3|12288.3|12291.3|12290.3|12288.6|12287.6|111
1653583450000|2022-05-26 16:44:10|12289.5|12288.5|12290.5|12289.5|12290.9|12289.9|12287.1|12286.1|99
1653583460000|2022-05-26 16:44:20|12290.3|12289.3|12288.3|12287.3|12290.4|12289.4|12287.9|12286.9|63
1653583470000|2022-05-26 16:44:30|12288.8|12287.8|12287.8|12286.8|12289.3|12288.3|12287.5|12286.5|71
1653583480000|2022-05-26 16:44:40|12288.3|12287.3|12286.5|12285.5|12288.9|12287.9|12286.4|12285.4|93
1653583490000|2022-05-26 16:44:50|12286.4|12285.4|12287|12286|12288|12287|12285.8|12284.8|86
1653583500000|2022-05-26 16:45:00|12287.1|12286.1|12285.6|12284.6|12287.3|12286.3|12284.8|12283.8|259
1653583510000|2022-05-26 16:45:10|12285.5|12284.5|12283.9|12282.9|12286|12285|12283.8|12282.8|148
1653583520000|2022-05-26 16:45:20|12283.8|12282.8|12288.3|12287.3|12289.8|12288.8|12280.8|12279.8|653
1653583530000|2022-05-26 16:45:30|12288.5|12287.5|12289.5|12288.5|12291.8|12290.8|12287.3|12286.3|268
1653583540000|2022-05-26 16:45:40|12289.9|12288.9|12291|12290|12291|12290|12288.4|12287.4|331
1653583550000|2022-05-26 16:45:50|12290.9|12289.9|12292.4|12291.4|12292.9|12291.9|12290|12289|269
1653583560000|2022-05-26 16:46:00|12292.5|12291.5|12293|12292|12295.5|12294.5|12292.4|12291.4|173
1653583570000|2022-05-26 16:46:10|12293.1|12292.1|12291.4|12290.4|12293.1|12292.1|12289.5|12288.5|226
1653583580000|2022-05-26 16:46:20|12291.8|12290.8|12290.4|12289.4|12293.3|12292.3|12290.4|12289.4|84
1653583590000|2022-05-26 16:46:30|12290.5|12289.5|12291|12290|12293.3|12292.3|12290.3|12289.3|79
1653583600000|2022-05-26 16:46:40|12291.1|12290.1|12293.1|12292.1|12293.3|12292.3|12290.9|12289.9|61
1653583610000|2022-05-26 16:46:50|12293.5|12292.5|12294|12293|12294.8|12293.8|12292.6|12291.6|367
1653583620000|2022-05-26 16:47:00|12294.1|12293.1|12296|12295|12296.4|12295.4|12292.4|12291.4|156
1653583630000|2022-05-26 16:47:10|12296.5|12295.5|12293.9|12292.9|12296.9|12295.9|12293.8|12292.8|135
1653583640000|2022-05-26 16:47:20|12293.8|12292.8|12293.5|12292.5|12295.5|12294.5|12292.6|12291.6|106
1653583650000|2022-05-26 16:47:30|12293.4|12292.4|12297|12296|12297|12296|12292.8|12291.8|120
1653583660000|2022-05-26 16:47:40|12296.9|12295.9|12297.5|12296.5|12298|12297|12294.8|12293.8|195
1653583670000|2022-05-26 16:47:50|12297.8|12296.8|12298.5|12297.5|12298.5|12297.5|12296.1|12295.1|79
1653583680000|2022-05-26 16:48:00|12298.4|12297.4|12296.3|12295.3|12299.1|12298.1|12296|12295|110
1653583690000|2022-05-26 16:48:10|12296.1|12295.1|12295.6|12294.6|12296.6|12295.6|12295.3|12294.3|90
1653583700000|2022-05-26 16:48:20|12295.8|12294.8|12297|12296|12297.6|12296.6|12295.8|12294.8|70
1653583710000|2022-05-26 16:48:30|12296.5|12295.5|12295|12294|12296.6|12295.6|12294.5|12293.5|123
1653583720000|2022-05-26 16:48:40|12294.8|12293.8|12295.8|12294.8|12296.6|12295.6|12294.8|12293.8|112
1653583730000|2022-05-26 16:48:50|12295.9|12294.9|12295.6|12294.6|12296.3|12295.3|12294.6|12293.6|60
1653583740000|2022-05-26 16:49:00|12296|12295|12297.5|12296.5|12297.8|12296.8|12294.3|12293.3|117
1653583750000|2022-05-26 16:49:10|12297.8|12296.8|12299.4|12298.4|12299.4|12298.4|12296.8|12295.8|90
1653583760000|2022-05-26 16:49:20|12299.3|12298.3|12300.4|12299.4|12300.4|12299.4|12298.8|12297.8|200
1653583770000|2022-05-26 16:49:30|12300.5|12299.5|12300|12299|12300.8|12299.8|12299|12298|250
1653583780000|2022-05-26 16:49:40|12299.9|12298.9|12301.4|12300.4|12301.8|12300.8|12298.9|12297.9|138
1653583790000|2022-05-26 16:49:50|12301.3|12300.3|12298.8|12297.8|12301.3|12300.3|12297.8|12296.8|67
1653583800000|2022-05-26 16:50:00|12298|12297|12297.3|12296.3|12299|12298|12297|12296|70
1653583810000|2022-05-26 16:50:10|12297.1|12296.1|12300.8|12299.8|12301.3|12300.3|12296.8|12295.8|86
1653583820000|2022-05-26 16:50:20|12300.9|12299.9|12301.1|12300.1|12301.1|12300.1|12299.3|12298.3|55
1653583830000|2022-05-26 16:50:30|12301|12300|12298.9|12297.9|12301.1|12300.1|12297.8|12296.8|71
1653583840000|2022-05-26 16:50:40|12300|12299|12300.4|12299.4|12300.8|12299.8|12298|12297|90
1653583850000|2022-05-26 16:50:50|12300.3|12299.3|12300.9|12299.9|12301.9|12300.9|12299.8|12298.8|90
1653583860000|2022-05-26 16:51:00|12300.8|12299.8|12299.3|12298.3|12300.9|12299.9|12298.3|12297.3|109
1653583870000|2022-05-26 16:51:10|12299.1|12298.1|12301.1|12300.1|12302|12301|12297.6|12296.6|92
1653583880000|2022-05-26 16:51:20|12301|12300|12300.5|12299.5|12301|12300|12299.3|12298.3|71
1653583890000|2022-05-26 16:51:30|12300.3|12299.3|12299.8|12298.8|12301|12300|12299.4|12298.4|59
1653583900000|2022-05-26 16:51:40|12299.6|12298.6|12300.8|12299.8|12301.1|12300.1|12299.5|12298.5|59
1653583910000|2022-05-26 16:51:50|12300.6|12299.6|12299.3|12298.3|12300.9|12299.9|12298.9|12297.9|104
1653583920000|2022-05-26 16:52:00|12299.4|12298.4|12302.1|12301.1|12302.4|12301.4|12299.1|12298.1|126
1653583930000|2022-05-26 16:52:10|12302|12301|12301|12300|12302|12301|12300.8|12299.8|107
1653583940000|2022-05-26 16:52:20|12301.1|12300.1|12301.8|12300.8|12302.5|12301.5|12301|12300|83
1653583950000|2022-05-26 16:52:30|12302.3|12301.3|12304|12303|12304.3|12303.3|12301.5|12300.5|210
1653583960000|2022-05-26 16:52:40|12304.3|12303.3|12303|12302|12306.1|12305.1|12302.6|12301.6|346
1653583970000|2022-05-26 16:52:50|12302.9|12301.9|12304.5|12303.5|12305|12304|12300.8|12299.8|203
1653583980000|2022-05-26 16:53:00|12304.4|12303.4|12303.3|12302.3|12305.3|12304.3|12303.1|12302.1|276
1653583990000|2022-05-26 16:53:10|12303.1|12302.1|12304.8|12303.8|12304.8|12303.8|12302.8|12301.8|241
1653584000000|2022-05-26 16:53:20|12304.1|12303.1|12302.3|12301.3|12305.3|12304.3|12302.3|12301.3|170
1653584010000|2022-05-26 16:53:30|12302.1|12301.1|12301|12300|12302.1|12301.1|12299.1|12298.1|232
1653584020000|2022-05-26 16:53:40|12301.8|12300.8|12301.5|12300.5|12301.8|12300.8|12300|12299|146
1653584030000|2022-05-26 16:53:50|12301.4|12300.4|12304.8|12303.8|12305|12304|12301.3|12300.3|101
1653584040000|2022-05-26 16:54:00|12304.9|12303.9|12305|12304|12305.8|12304.8|12303.5|12302.5|112
1653584050000|2022-05-26 16:54:10|12304.9|12303.9|12303.3|12302.3|12305.8|12304.8|12303|12302|118
1653584060000|2022-05-26 16:54:20|12303|12302|12302.3|12301.3|12303.5|12302.5|12300.8|12299.8|127
1653584070000|2022-05-26 16:54:30|12302.4|12301.4|12302.9|12301.9|12303.9|12302.9|12300.8|12299.8|118
1653584080000|2022-05-26 16:54:40|12303|12302|12304.3|12303.3|12304.4|12303.4|12302.3|12301.3|82
1653584090000|2022-05-26 16:54:50|12304.1|12303.1|12309|12308|12309.5|12308.5|12304.1|12303.1|494
1653584100000|2022-05-26 16:55:00|12309.3|12308.3|12305.9|12304.9|12309.3|12308.3|12305.4|12304.4|244
1653584110000|2022-05-26 16:55:10|12305.3|12304.3|12306|12305|12306.3|12305.3|12303.6|12302.6|186
1653584120000|2022-05-26 16:55:20|12306.1|12305.1|12306.4|12305.4|12306.6|12305.6|12304|12303|134
1653584130000|2022-05-26 16:55:30|12306.8|12305.8|12306.4|12305.4|12308.3|12307.3|12306.3|12305.3|177
1653584140000|2022-05-26 16:55:40|12305.8|12304.8|12306.8|12305.8|12307|12306|12305|12304|166
1653584150000|2022-05-26 16:55:50|12307|12306|12311|12310|12311|12310|12307|12306|241
1653584160000|2022-05-26 16:56:00|12310.9|12309.9|12310.3|12309.3|12311.3|12310.3|12309.1|12308.1|240
1653584170000|2022-05-26 16:56:10|12310.5|12309.5|12309.3|12308.3|12310.9|12309.9|12308.6|12307.6|194
1653584180000|2022-05-26 16:56:20|12309.5|12308.5|12311.4|12310.4|12311.4|12310.4|12308.8|12307.8|117
1653584190000|2022-05-26 16:56:30|12311.3|12310.3|12312.8|12311.8|12313.5|12312.5|12310.5|12309.5|275
1653584200000|2022-05-26 16:56:40|12313|12312|12311.6|12310.6|12313|12312|12311.1|12310.1|193
1653584210000|2022-05-26 16:56:50|12311.5|12310.5|12314|12313|12314.5|12313.5|12311|12310|238
1653584220000|2022-05-26 16:57:00|12314.1|12313.1|12312.1|12311.1|12317.6|12316.6|12311.9|12310.9|578
1653584230000|2022-05-26 16:57:10|12312|12311|12309.5|12308.5|12312.8|12311.8|12309.3|12308.3|239
1653584240000|2022-05-26 16:57:20|12309.6|12308.6|12314.1|12313.1|12314.3|12313.3|12308.3|12307.3|179
1653584250000|2022-05-26 16:57:30|12314.9|12313.9|12312.5|12311.5|12315.5|12314.5|12312|12311|209
1653584260000|2022-05-26 16:57:40|12312.3|12311.3|12312.3|12311.3|12313.3|12312.3|12311.3|12310.3|111
1653584270000|2022-05-26 16:57:50|12312.4|12311.4|12311.4|12310.4|12312.5|12311.5|12310.8|12309.8|154
1653584280000|2022-05-26 16:58:00|12311.3|12310.3|12311.8|12310.8|12312.8|12311.8|12311.3|12310.3|121
1653584290000|2022-05-26 16:58:10|12311.6|12310.6|12311.5|12310.5|12311.8|12310.8|12310|12309|69
1653584300000|2022-05-26 16:58:20|12311.6|12310.6|12310.5|12309.5|12311.6|12310.6|12309.6|12308.6|58
1653584310000|2022-05-26 16:58:30|12310.4|12309.4|12312|12311|12312.4|12311.4|12310.4|12309.4|115
1653584320000|2022-05-26 16:58:40|12311.9|12310.9|12312.6|12311.6|12312.8|12311.8|12310.6|12309.6|43
1653584330000|2022-05-26 16:58:50|12312.5|12311.5|12311.8|12310.8|12312.9|12311.9|12311.5|12310.5|51
1653584340000|2022-05-26 16:59:00|12312|12311|12312.6|12311.6|12313.5|12312.5|12311.8|12310.8|80
1653584350000|2022-05-26 16:59:10|12312.4|12311.4|12315.4|12314.4|12315.5|12314.5|12311.1|12310.1|285
1653584360000|2022-05-26 16:59:20|12315.5|12314.5|12315.1|12314.1|12317|12316|12314.1|12313.1|121
1653584370000|2022-05-26 16:59:30|12315.3|12314.3|12314.5|12313.5|12316.8|12315.8|12314.3|12313.3|132
1653584380000|2022-05-26 16:59:40|12314.4|12313.4|12315|12314|12315.6|12314.6|12313.5|12312.5|54
1653584390000|2022-05-26 16:59:50|12314.5|12313.5|12315.8|12314.8|12316.5|12315.5|12314.4|12313.4|114
1653584400000|2022-05-26 17:00:00|12315.5|12314.5|12314.5|12313.5|12317.5|12316.5|12314.5|12313.5|122
1653584410000|2022-05-26 17:00:10|12314.6|12313.6|12313|12312|12315.8|12314.8|12311.8|12310.8|103
1653584420000|2022-05-26 17:00:20|12312.9|12311.9|12314|12313|12314.1|12313.1|12310.9|12309.9|151
1653584430000|2022-05-26 17:00:30|12314.1|12313.1|12313.3|12312.3|12315.4|12314.4|12313.1|12312.1|76
1653584440000|2022-05-26 17:00:40|12313.4|12312.4|12315|12314|12315.3|12314.3|12313.3|12312.3|100
1653584450000|2022-05-26 17:00:50|12314.6|12313.6|12316.1|12315.1|12316.1|12315.1|12313.9|12312.9|123
1653584460000|2022-05-26 17:01:00|12316.4|12315.4|12318.3|12317.3|12319.3|12318.3|12315.8|12314.8|221
1653584470000|2022-05-26 17:01:10|12318.5|12317.5|12318|12317|12319.5|12318.5|12317.4|12316.4|169
1653584480000|2022-05-26 17:01:20|12317.5|12316.5|12318.3|12317.3|12319.3|12318.3|12315.8|12314.8|112
1653584490000|2022-05-26 17:01:30|12318.6|12317.6|12320.4|12319.4|12320.4|12319.4|12317.1|12316.1|60
1653584500000|2022-05-26 17:01:40|12320.1|12319.1|12321.9|12320.9|12322|12321|12319.4|12318.4|279
1653584510000|2022-05-26 17:01:50|12321.8|12320.8|12318.5|12317.5|12321.9|12320.9|12318|12317|188
1653584520000|2022-05-26 17:02:00|12319|12318|12317.8|12316.8|12319.3|12318.3|12317.1|12316.1|158
1653584530000|2022-05-26 17:02:10|12317.9|12316.9|12319.1|12318.1|12324|12323|12317.1|12316.1|600
1653584540000|2022-05-26 17:02:20|12319|12318|12319.1|12318.1|12320.8|12319.8|12318.4|12317.4|216
1653584550000|2022-05-26 17:02:30|12319|12318|12318.3|12317.3|12319.5|12318.5|12317.4|12316.4|252
1653584560000|2022-05-26 17:02:40|12318.5|12317.5|12325.1|12324.1|12325.3|12324.3|12317.8|12316.8|332
1653584570000|2022-05-26 17:02:50|12324.8|12323.8|12326.9|12325.9|12327.3|12326.3|12324.4|12323.4|230
1653584580000|2022-05-26 17:03:00|12327.5|12326.5|12327.8|12326.8|12329.6|12328.6|12326.3|12325.3|333
1653584590000|2022-05-26 17:03:10|12327.9|12326.9|12327.3|12326.3|12330.5|12329.5|12327.1|12326.1|182
1653584600000|2022-05-26 17:03:20|12327.4|12326.4|12322.6|12321.6|12327.5|12326.5|12322.5|12321.5|311
1653584610000|2022-05-26 17:03:30|12322.5|12321.5|12326|12325|12326.4|12325.4|12322|12321|254
1653584620000|2022-05-26 17:03:40|12326.5|12325.5|12325|12324|12326.5|12325.5|12324|12323|106
1653584630000|2022-05-26 17:03:50|12324.9|12323.9|12326.5|12325.5|12327.8|12326.8|12324.9|12323.9|66
1653584640000|2022-05-26 17:04:00|12326.6|12325.6|12328.3|12327.3|12328.6|12327.6|12325|12324|146
1653584650000|2022-05-26 17:04:10|12328.8|12327.8|12327.8|12326.8|12329.5|12328.5|12326.9|12325.9|140
1653584660000|2022-05-26 17:04:20|12327.4|12326.4|12325.3|12324.3|12327.5|12326.5|12324.8|12323.8|104
1653584670000|2022-05-26 17:04:30|12324.4|12323.4|12325.3|12324.3|12326.3|12325.3|12324|12323|170
1653584680000|2022-05-26 17:04:40|12325.1|12324.1|12326.3|12325.3|12327|12326|12324.5|12323.5|90
1653584690000|2022-05-26 17:04:50|12326.5|12325.5|12326.5|12325.5|12326.8|12325.8|12324.5|12323.5|94
1653584700000|2022-05-26 17:05:00|12326.8|12325.8|12325.4|12324.4|12327.5|12326.5|12325.1|12324.1|98
1653584710000|2022-05-26 17:05:10|12325.5|12324.5|12325|12324|12325.5|12324.5|12324|12323|72
1653584720000|2022-05-26 17:05:20|12325.1|12324.1|12326.4|12325.4|12326.4|12325.4|12324.1|12323.1|77
1653584730000|2022-05-26 17:05:30|12326.3|12325.3|12328.5|12327.5|12328.8|12327.8|12326.3|12325.3|119
1653584740000|2022-05-26 17:05:40|12328.4|12327.4|12329|12328|12330|12329|12328.3|12327.3|104
1653584750000|2022-05-26 17:05:50|12329.3|12328.3|12328.3|12327.3|12329.3|12328.3|12328|12327|76
1653584760000|2022-05-26 17:06:00|12328.4|12327.4|12327.5|12326.5|12330|12329|12326.8|12325.8|152
1653584770000|2022-05-26 17:06:10|12327.4|12326.4|12325.8|12324.8|12327.6|12326.6|12325.5|12324.5|122
1653584780000|2022-05-26 17:06:20|12325.6|12324.6|12327.6|12326.6|12328.1|12327.1|12325.6|12324.6|95
1653584790000|2022-05-26 17:06:30|12328|12327|12328.3|12327.3|12329.1|12328.1|12326.8|12325.8|87
1653584800000|2022-05-26 17:06:40|12328.4|12327.4|12332.3|12331.3|12332.3|12331.3|12328.4|12327.4|127
1653584810000|2022-05-26 17:06:50|12332.5|12331.5|12329.5|12328.5|12332.5|12331.5|12329.3|12328.3|127
1653584820000|2022-05-26 17:07:00|12330|12329|12327.8|12326.8|12330|12329|12327.5|12326.5|82
1653584830000|2022-05-26 17:07:10|12327.5|12326.5|12325.6|12324.6|12327.5|12326.5|12325.5|12324.5|157
1653584840000|2022-05-26 17:07:20|12325.8|12324.8|12327.5|12326.5|12328.1|12327.1|12325.8|12324.8|119
1653584850000|2022-05-26 17:07:30|12327.6|12326.6|12329.3|12328.3|12330|12329|12327.4|12326.4|82
1653584860000|2022-05-26 17:07:40|12329.4|12328.4|12328.5|12327.5|12329.4|12328.4|12328.3|12327.3|127
1653584870000|2022-05-26 17:07:50|12328.4|12327.4|12326|12325|12328.4|12327.4|12325.8|12324.8|67
1653584880000|2022-05-26 17:08:00|12325.8|12324.8|12323.5|12322.5|12327|12326|12323.5|12322.5|150
1653584890000|2022-05-26 17:08:10|12323.4|12322.4|12322.5|12321.5|12323.9|12322.9|12321|12320|312
1653584900000|2022-05-26 17:08:20|12322.4|12321.4|12326.5|12325.5|12326.5|12325.5|12321.8|12320.8|190
1653584910000|2022-05-26 17:08:30|12326.6|12325.6|12324.5|12323.5|12327.3|12326.3|12324.1|12323.1|75
1653584920000|2022-05-26 17:08:40|12324.8|12323.8|12324.4|12323.4|12326.5|12325.5|12324|12323|50
1653584930000|2022-05-26 17:08:50|12324.5|12323.5|12325.5|12324.5|12325.5|12324.5|12323.5|12322.5|86
1653584940000|2022-05-26 17:09:00|12325.3|12324.3|12325.1|12324.1|12327.5|12326.5|12325|12324|93
1653584950000|2022-05-26 17:09:10|12325.3|12324.3|12327.8|12326.8|12327.8|12326.8|12325|12324|68
1653584960000|2022-05-26 17:09:20|12327.9|12326.9|12331.5|12330.5|12331.5|12330.5|12327.5|12326.5|242
1653584970000|2022-05-26 17:09:30|12331.8|12330.8|12330.8|12329.8|12334|12333|12330.8|12329.8|305
1653584980000|2022-05-26 17:09:40|12331|12330|12333.8|12332.8|12335.3|12334.3|12330.9|12329.9|174
1653584990000|2022-05-26 17:09:50|12334|12333|12335|12334|12335|12334|12332.3|12331.3|159
1653585000000|2022-05-26 17:10:00|12335.4|12334.4|12331.9|12330.9|12337.1|12336.1|12331.9|12330.9|357
1653585010000|2022-05-26 17:10:10|12332.1|12331.1|12339|12338|12340|12339|12331.8|12330.8|321
1653585020000|2022-05-26 17:10:20|12339.3|12338.3|12340.5|12339.5|12340.8|12339.8|12337.6|12336.6|335
1653585030000|2022-05-26 17:10:30|12340.6|12339.6|12339.3|12338.3|12340.8|12339.8|12338.4|12337.4|279
1653585040000|2022-05-26 17:10:40|12339.5|12338.5|12332.3|12331.3|12339.5|12338.5|12331.5|12330.5|960
1653585050000|2022-05-26 17:10:50|12332.5|12331.5|12330|12329|12332.5|12331.5|12327.3|12326.3|320
1653585060000|2022-05-26 17:11:00|12330.3|12329.3|12326|12325|12330.8|12329.8|12326|12325|196
1653585070000|2022-05-26 17:11:10|12326.1|12325.1|12324.9|12323.9|12326.4|12325.4|12323.4|12322.4|276
1653585080000|2022-05-26 17:11:20|12324.8|12323.8|12324|12323|12325.9|12324.9|12323|12322|201
1653585090000|2022-05-26 17:11:30|12324.1|12323.1|12324.8|12323.8|12324.8|12323.8|12322.6|12321.6|154
1653585100000|2022-05-26 17:11:40|12325.3|12324.3|12324.6|12323.6|12325.8|12324.8|12323.8|12322.8|119
1653585110000|2022-05-26 17:11:50|12324.3|12323.3|12321.8|12320.8|12324.5|12323.5|12321|12320|425
1653585120000|2022-05-26 17:12:00|12322.6|12321.6|12320.6|12319.6|12323.1|12322.1|12319.5|12318.5|410
1653585130000|2022-05-26 17:12:10|12320.5|12319.5|12318.8|12317.8|12321.4|12320.4|12318.1|12317.1|224
1653585140000|2022-05-26 17:12:20|12318.9|12317.9|12314.5|12313.5|12318.9|12317.9|12313.8|12312.8|278
1653585150000|2022-05-26 17:12:30|12314.6|12313.6|12314.4|12313.4|12315.8|12314.8|12312.9|12311.9|227
1653585160000|2022-05-26 17:12:40|12314.5|12313.5|12309.6|12308.6|12314.5|12313.5|12307.8|12306.8|434
1653585170000|2022-05-26 17:12:50|12309.8|12308.8|12311.1|12310.1|12313.3|12312.3|12309.3|12308.3|173
1653585180000|2022-05-26 17:13:00|12311|12310|12309.3|12308.3|12311.9|12310.9|12307.4|12306.4|353
1653585190000|2022-05-26 17:13:10|12309.1|12308.1|12308.5|12307.5|12310.1|12309.1|12307.3|12306.3|165
1653585200000|2022-05-26 17:13:20|12308.8|12307.8|12311.3|12310.3|12311.4|12310.4|12307.3|12306.3|141
1653585210000|2022-05-26 17:13:30|12311.4|12310.4|12312.9|12311.9|12313.9|12312.9|12311|12310|171
1653585220000|2022-05-26 17:13:40|12312.8|12311.8|12314.8|12313.8|12315.4|12314.4|12311.4|12310.4|103
1653585230000|2022-05-26 17:13:50|12315|12314|12317.1|12316.1|12318.5|12317.5|12314.8|12313.8|176
1653585240000|2022-05-26 17:14:00|12317|12316|12321|12320|12321.5|12320.5|12317|12316|233
1653585250000|2022-05-26 17:14:10|12320.9|12319.9|12319.4|12318.4|12322.5|12321.5|12319.4|12318.4|187
1653585260000|2022-05-26 17:14:20|12319.5|12318.5|12321.1|12320.1|12322.3|12321.3|12319.3|12318.3|117
1653585270000|2022-05-26 17:14:30|12321.4|12320.4|12320.8|12319.8|12321.6|12320.6|12319.4|12318.4|87
1653585280000|2022-05-26 17:14:40|12320.6|12319.6|12319.8|12318.8|12321|12320|12318.8|12317.8|51
1653585290000|2022-05-26 17:14:50|12319.6|12318.6|12320.4|12319.4|12320.6|12319.6|12317.3|12316.3|137
1653585300000|2022-05-26 17:15:00|12320.3|12319.3|12319|12318|12321.1|12320.1|12318|12317|90
1653585310000|2022-05-26 17:15:10|12318.5|12317.5|12317.3|12316.3|12318.9|12317.9|12315.6|12314.6|114
1653585320000|2022-05-26 17:15:20|12317.1|12316.1|12315.3|12314.3|12317.5|12316.5|12314.8|12313.8|109
1653585330000|2022-05-26 17:15:30|12315.1|12314.1|12314|12313|12316.6|12315.6|12313.8|12312.8|119
1653585340000|2022-05-26 17:15:40|12313.9|12312.9|12315|12314|12315.5|12314.5|12312.5|12311.5|120
1653585350000|2022-05-26 17:15:50|12314.9|12313.9|12312.3|12311.3|12314.9|12313.9|12312.1|12311.1|89
1653585360000|2022-05-26 17:16:00|12312|12311|12309|12308|12312.4|12311.4|12308.9|12307.9|188
1653585370000|2022-05-26 17:16:10|12308.8|12307.8|12309.3|12308.3|12311.6|12310.6|12308.5|12307.5|81
1653585380000|2022-05-26 17:16:20|12309.4|12308.4|12307.9|12306.9|12309.8|12308.8|12307|12306|117
1653585390000|2022-05-26 17:16:30|12307.8|12306.8|12309.3|12308.3|12309.5|12308.5|12307.3|12306.3|107
1653585400000|2022-05-26 17:16:40|12309.4|12308.4|12307.5|12306.5|12309.8|12308.8|12307.3|12306.3|68
1653585410000|2022-05-26 17:16:50|12307.6|12306.6|12306|12305|12307.8|12306.8|12305.3|12304.3|178
1653585420000|2022-05-26 17:17:00|12306.3|12305.3|12308.3|12307.3|12309.5|12308.5|12306|12305|180
1653585430000|2022-05-26 17:17:10|12308.4|12307.4|12307|12306|12309|12308|12305.3|12304.3|108
1653585440000|2022-05-26 17:17:20|12307.1|12306.1|12308.3|12307.3|12308.3|12307.3|12306.4|12305.4|79
1653585450000|2022-05-26 17:17:30|12307.8|12306.8|12309|12308|12310.3|12309.3|12307.8|12306.8|145
1653585460000|2022-05-26 17:17:40|12308.8|12307.8|12308.5|12307.5|12309|12308|12307.8|12306.8|41
1653585470000|2022-05-26 17:17:50|12308.8|12307.8|12308|12307|12308.8|12307.8|12306.8|12305.8|62
1653585480000|2022-05-26 17:18:00|12307.9|12306.9|12307|12306|12308.1|12307.1|12306|12305|79
1653585490000|2022-05-26 17:18:10|12307.3|12306.3|12310.4|12309.4|12312.3|12311.3|12307.1|12306.1|214
1653585500000|2022-05-26 17:18:20|12310.3|12309.3|12308.3|12307.3|12311.6|12310.6|12308|12307|87
1653585510000|2022-05-26 17:18:30|12308.5|12307.5|12310.5|12309.5|12310.5|12309.5|12308|12307|125
1653585520000|2022-05-26 17:18:40|12310.3|12309.3|12310.8|12309.8|12310.8|12309.8|12307.8|12306.8|118
1653585530000|2022-05-26 17:18:50|12310.5|12309.5|12310|12309|12311.6|12310.6|12309.1|12308.1|69
1653585540000|2022-05-26 17:19:00|12311|12310|12313.1|12312.1|12313.3|12312.3|12310.6|12309.6|131
1653585550000|2022-05-26 17:19:10|12313.3|12312.3|12313.8|12312.8|12314.6|12313.6|12312.4|12311.4|174
1653585560000|2022-05-26 17:19:20|12313.9|12312.9|12314.8|12313.8|12315.4|12314.4|12313.3|12312.3|98
1653585570000|2022-05-26 17:19:30|12314.5|12313.5|12312.8|12311.8|12314.5|12313.5|12311.8|12310.8|63
1653585580000|2022-05-26 17:19:40|12312.9|12311.9|12312.6|12311.6|12313.1|12312.1|12311.8|12310.8|87
1653585590000|2022-05-26 17:19:50|12312.5|12311.5|12311.9|12310.9|12313.3|12312.3|12310.3|12309.3|112
1653585600000|2022-05-26 17:20:00|12312.1|12311.1|12311.3|12310.3|12312.5|12311.5|12310.4|12309.4|86
1653585610000|2022-05-26 17:20:10|12311.4|12310.4|12310.3|12309.3|12311.4|12310.4|12310|12309|37
1653585620000|2022-05-26 17:20:20|12310.4|12309.4|12309.8|12308.8|12310.5|12309.5|12308.5|12307.5|56
1653585630000|2022-05-26 17:20:30|12309.5|12308.5|12310.4|12309.4|12313.3|12312.3|12309.5|12308.5|139
1653585640000|2022-05-26 17:20:40|12310.3|12309.3|12310.8|12309.8|12311|12310|12309.6|12308.6|59
1653585650000|2022-05-26 17:20:50|12311|12310|12317|12316|12317|12316|12311|12310|120
1653585660000|2022-05-26 17:21:00|12316.9|12315.9|12314.3|12313.3|12317|12316|12313.8|12312.8|57
1653585670000|2022-05-26 17:21:10|12314.1|12313.1|12311.1|12310.1|12314.1|12313.1|12310.5|12309.5|73
1653585680000|2022-05-26 17:21:20|12311|12310|12308.6|12307.6|12311.1|12310.1|12308.1|12307.1|143
1653585690000|2022-05-26 17:21:30|12308.8|12307.8|12309.5|12308.5|12310.3|12309.3|12307.6|12306.6|96
1653585700000|2022-05-26 17:21:40|12309.8|12308.8|12311.6|12310.6|12312|12311|12309|12308|80
1653585710000|2022-05-26 17:21:50|12311.5|12310.5|12311.4|12310.4|12312|12311|12308.8|12307.8|96
1653585720000|2022-05-26 17:22:00|12311.3|12310.3|12309.5|12308.5|12311.8|12310.8|12308.6|12307.6|91
1653585730000|2022-05-26 17:22:10|12309.4|12308.4|12309.4|12308.4|12310.5|12309.5|12308.8|12307.8|91
1653585740000|2022-05-26 17:22:20|12309|12308|12305.8|12304.8|12309|12308|12305.5|12304.5|149
1653585750000|2022-05-26 17:22:30|12305.6|12304.6|12307.4|12306.4|12308|12307|12303|12302|264
1653585760000|2022-05-26 17:22:40|12307.3|12306.3|12300.1|12299.1|12307.3|12306.3|12299.9|12298.9|363
1653585770000|2022-05-26 17:22:50|12300|12299|12297|12296|12301.5|12300.5|12295.3|12294.3|393
1653585780000|2022-05-26 17:23:00|12297.5|12296.5|12293.6|12292.6|12299.8|12298.8|12293.6|12292.6|227
1653585790000|2022-05-26 17:23:10|12293.9|12292.9|12295.4|12294.4|12296.4|12295.4|12293.3|12292.3|314
1653585800000|2022-05-26 17:23:20|12295.3|12294.3|12293.3|12292.3|12296.5|12295.5|12293|12292|373
1653585810000|2022-05-26 17:23:30|12293|12292|12291.5|12290.5|12293.4|12292.4|12291.5|12290.5|185
1653585820000|2022-05-26 17:23:40|12291.4|12290.4|12288.9|12287.9|12291.5|12290.5|12288.1|12287.1|299
1653585830000|2022-05-26 17:23:50|12289|12288|12290.5|12289.5|12291.5|12290.5|12287.1|12286.1|255
1653585840000|2022-05-26 17:24:00|12290.3|12289.3|12292|12291|12292.3|12291.3|12288.5|12287.5|172
1653585850000|2022-05-26 17:24:10|12292.3|12291.3|12293.5|12292.5|12293.8|12292.8|12291|12290|119
1653585860000|2022-05-26 17:24:20|12293.4|12292.4|12292.4|12291.4|12293.8|12292.8|12290.8|12289.8|74
1653585870000|2022-05-26 17:24:30|12292.5|12291.5|12294.6|12293.6|12294.8|12293.8|12292|12291|128
1653585880000|2022-05-26 17:24:40|12295.1|12294.1|12291.8|12290.8|12295.3|12294.3|12291|12290|86
1653585890000|2022-05-26 17:24:50|12291.9|12290.9|12290.1|12289.1|12291.9|12290.9|12289.6|12288.6|43
1653585900000|2022-05-26 17:25:00|12290|12289|12292.4|12291.4|12292.5|12291.5|12287.8|12286.8|149
1653585910000|2022-05-26 17:25:10|12292.3|12291.3|12289.9|12288.9|12292.6|12291.6|12289.5|12288.5|92
1653585920000|2022-05-26 17:25:20|12289.8|12288.8|12287.8|12286.8|12290|12289|12287.6|12286.6|82
1653585930000|2022-05-26 17:25:30|12287.5|12286.5|12285|12284|12287.9|12286.9|12285|12284|162
1653585940000|2022-05-26 17:25:40|12285.1|12284.1|12288.3|12287.3|12288.5|12287.5|12285|12284|92
1653585950000|2022-05-26 17:25:50|12288.1|12287.1|12292.6|12291.6|12293|12292|12287.3|12286.3|150
1653585960000|2022-05-26 17:26:00|12293.5|12292.5|12298.9|12297.9|12300|12299|12293.5|12292.5|354
1653585970000|2022-05-26 17:26:10|12298.8|12297.8|12302.6|12301.6|12302.6|12301.6|12296.3|12295.3|310
1653585980000|2022-05-26 17:26:20|12302.8|12301.8|12299.1|12298.1|12303.3|12302.3|12298.8|12297.8|220
1653585990000|2022-05-26 17:26:30|12299|12298|12295.8|12294.8|12299.4|12298.4|12295.6|12294.6|94
1653586000000|2022-05-26 17:26:40|12296.1|12295.1|12295.8|12294.8|12297.1|12296.1|12294.5|12293.5|120
1653586010000|2022-05-26 17:26:50|12295.9|12294.9|12298.5|12297.5|12299.4|12298.4|12295|12294|69
1653586020000|2022-05-26 17:27:00|12298.4|12297.4|12293.8|12292.8|12298.6|12297.6|12292.8|12291.8|116
1653586030000|2022-05-26 17:27:10|12293.4|12292.4|12292.9|12291.9|12294.6|12293.6|12292.5|12291.5|117
1653586040000|2022-05-26 17:27:20|12292.8|12291.8|12291.5|12290.5|12293.5|12292.5|12290.9|12289.9|55
1653586050000|2022-05-26 17:27:30|12291.6|12290.6|12293.1|12292.1|12293.8|12292.8|12290.9|12289.9|52
1653586060000|2022-05-26 17:27:40|12293.3|12292.3|12291.8|12290.8|12293.8|12292.8|12291.5|12290.5|41
1653586070000|2022-05-26 17:27:50|12291.9|12290.9|12293|12292|12293.1|12292.1|12290.1|12289.1|71
1653586080000|2022-05-26 17:28:00|12293.3|12292.3|12292.5|12291.5|12293.3|12292.3|12291.3|12290.3|42
1653586090000|2022-05-26 17:28:10|12292.6|12291.6|12289|12288|12292.6|12291.6|12288.6|12287.6|65
1653586100000|2022-05-26 17:28:20|12288.9|12287.9|12291|12290|12291.8|12290.8|12288.8|12287.8|61
1653586110000|2022-05-26 17:28:30|12291.1|12290.1|12290.5|12289.5|12292|12291|12289.9|12288.9|26
1653586120000|2022-05-26 17:28:40|12290.4|12289.4|12288.5|12287.5|12290.6|12289.6|12288|12287|66
1653586130000|2022-05-26 17:28:50|12288.6|12287.6|12288.4|12287.4|12289|12288|12287.5|12286.5|79
1653586140000|2022-05-26 17:29:00|12288.5|12287.5|12284.6|12283.6|12288.8|12287.8|12284|12283|155
1653586150000|2022-05-26 17:29:10|12284.5|12283.5|12282.9|12281.9|12285.1|12284.1|12281.6|12280.6|434
1653586160000|2022-05-26 17:29:20|12283.1|12282.1|12287|12286|12287.1|12286.1|12283.1|12282.1|172
1653586170000|2022-05-26 17:29:30|12287.1|12286.1|12285.4|12284.4|12287.5|12286.5|12284|12283|106
1653586180000|2022-05-26 17:29:40|12284.8|12283.8|12288.8|12287.8|12288.8|12287.8|12284|12283|125
1653586190000|2022-05-26 17:29:50|12288.6|12287.6|12288.5|12287.5|12289.9|12288.9|12288|12287|131
1653586200000|2022-05-26 17:30:00|12289.4|12288.4|12289.1|12288.1|12293.3|12292.3|12289.1|12288.1|224
1653586210000|2022-05-26 17:30:10|12289|12288|12288.8|12287.8|12290.3|12289.3|12286.9|12285.9|114
1653586220000|2022-05-26 17:30:20|12288.5|12287.5|12288.3|12287.3|12290.3|12289.3|12287|12286|94
1653586230000|2022-05-26 17:30:30|12288.1|12287.1|12289.6|12288.6|12290|12289|12287.3|12286.3|54
1653586240000|2022-05-26 17:30:40|12289.5|12288.5|12290.6|12289.6|12292.6|12291.6|12289|12288|100
1653586250000|2022-05-26 17:30:50|12290.5|12289.5|12288.5|12287.5|12291.1|12290.1|12288|12287|56
1653586260000|2022-05-26 17:31:00|12288.6|12287.6|12290.6|12289.6|12290.9|12289.9|12288.5|12287.5|54
1653586270000|2022-05-26 17:31:10|12290.5|12289.5|12291.8|12290.8|12291.8|12290.8|12289.3|12288.3|54
1653586280000|2022-05-26 17:31:20|12291.6|12290.6|12293|12292|12293.1|12292.1|12290.9|12289.9|86
1653586290000|2022-05-26 17:31:30|12293.1|12292.1|12296|12295|12296.5|12295.5|12292.9|12291.9|265
1653586300000|2022-05-26 17:31:40|12296.1|12295.1|12297.8|12296.8|12297.9|12296.9|12294.9|12293.9|146
1653586310000|2022-05-26 17:31:50|12297.9|12296.9|12295.6|12294.6|12298.6|12297.6|12295.4|12294.4|91
1653586320000|2022-05-26 17:32:00|12295.8|12294.8|12297.3|12296.3|12299.4|12298.4|12295.8|12294.8|100
1653586330000|2022-05-26 17:32:10|12297.4|12296.4|12298.1|12297.1|12299.1|12298.1|12295.5|12294.5|100
1653586340000|2022-05-26 17:32:20|12298|12297|12298.5|12297.5|12299.1|12298.1|12297|12296|76
1653586350000|2022-05-26 17:32:30|12298.4|12297.4|12297.5|12296.5|12298.8|12297.8|12296|12295|90
1653586360000|2022-05-26 17:32:40|12297.4|12296.4|12295.5|12294.5|12297.4|12296.4|12294.6|12293.6|144
1653586370000|2022-05-26 17:32:50|12294.8|12293.8|12296|12295|12296.4|12295.4|12294.4|12293.4|89
1653586380000|2022-05-26 17:33:00|12296.1|12295.1|12297.8|12296.8|12299.5|12298.5|12296.1|12295.1|83
1653586390000|2022-05-26 17:33:10|12297.5|12296.5|12297.4|12296.4|12299.4|12298.4|12296|12295|105
1653586400000|2022-05-26 17:33:20|12297.5|12296.5|12300.8|12299.8|12301.3|12300.3|12297.5|12296.5|122
1653586410000|2022-05-26 17:33:30|12300.6|12299.6|12299.5|12298.5|12301.5|12300.5|12298.5|12297.5|101
1653586420000|2022-05-26 17:33:40|12299.1|12298.1|12301.3|12300.3|12301.3|12300.3|12298.6|12297.6|74
1653586430000|2022-05-26 17:33:50|12301.4|12300.4|12303.4|12302.4|12303.4|12302.4|12300.9|12299.9|91
1653586440000|2022-05-26 17:34:00|12303.3|12302.3|12303|12302|12304.5|12303.5|12302.5|12301.5|145
1653586450000|2022-05-26 17:34:10|12302.9|12301.9|12302.8|12301.8|12304.1|12303.1|12301.8|12300.8|119
1653586460000|2022-05-26 17:34:20|12302.5|12301.5|12303|12302|12304.4|12303.4|12301.4|12300.4|104
1653586470000|2022-05-26 17:34:30|12303.3|12302.3|12302.8|12301.8|12303.5|12302.5|12301.8|12300.8|117
1653586480000|2022-05-26 17:34:40|12302.5|12301.5|12302|12301|12303.3|12302.3|12301.8|12300.8|68
1653586490000|2022-05-26 17:34:50|12303|12302|12299.8|12298.8|12303.5|12302.5|12299.8|12298.8|127
1653586500000|2022-05-26 17:35:00|12299.6|12298.6|12298.9|12297.9|12299.6|12298.6|12294.3|12293.3|165
1653586510000|2022-05-26 17:35:10|12299|12298|12295.3|12294.3|12299.3|12298.3|12295.3|12294.3|68
1653586520000|2022-05-26 17:35:20|12295.1|12294.1|12292.3|12291.3|12295.9|12294.9|12292|12291|87
1653586530000|2022-05-26 17:35:30|12292.1|12291.1|12294.9|12293.9|12294.9|12293.9|12291.8|12290.8|89
1653586540000|2022-05-26 17:35:40|12295|12294|12292.6|12291.6|12296.5|12295.5|12291.9|12290.9|90
1653586550000|2022-05-26 17:35:50|12292.5|12291.5|12294.8|12293.8|12294.9|12293.9|12291.8|12290.8|44
1653586560000|2022-05-26 17:36:00|12295|12294|12293.3|12292.3|12295.1|12294.1|12293.1|12292.1|75
1653586570000|2022-05-26 17:36:10|12293|12292|12294.4|12293.4|12295.5|12294.5|12292.8|12291.8|156
1653586580000|2022-05-26 17:36:20|12294.3|12293.3|12291.8|12290.8|12295.8|12294.8|12291.8|12290.8|125
1653586590000|2022-05-26 17:36:30|12291.6|12290.6|12290|12289|12293.9|12292.9|12290|12289|76
1653586600000|2022-05-26 17:36:40|12289.8|12288.8|12290.5|12289.5|12291.9|12290.9|12289.5|12288.5|108
1653586610000|2022-05-26 17:36:50|12291|12290|12291.3|12290.3|12293.3|12292.3|12290.1|12289.1|53
1653586620000|2022-05-26 17:37:00|12291.4|12290.4|12295.8|12294.8|12295.8|12294.8|12290.8|12289.8|91
1653586630000|2022-05-26 17:37:10|12295.5|12294.5|12294.5|12293.5|12296.3|12295.3|12293.5|12292.5|65
1653586640000|2022-05-26 17:37:20|12294.8|12293.8|12294.5|12293.5|12296|12295|12293.3|12292.3|96
1653586650000|2022-05-26 17:37:30|12294.4|12293.4|12291.3|12290.3|12294.6|12293.6|12290.8|12289.8|42
1653586660000|2022-05-26 17:37:40|12292.5|12291.5|12295.6|12294.6|12295.6|12294.6|12292|12291|105
1653586670000|2022-05-26 17:37:50|12295.4|12294.4|12296|12295|12296.8|12295.8|12294.6|12293.6|105
1653586680000|2022-05-26 17:38:00|12295.8|12294.8|12294.6|12293.6|12296.4|12295.4|12294.3|12293.3|67
1653586690000|2022-05-26 17:38:10|12294.9|12293.9|12294.8|12293.8|12296.3|12295.3|12293.1|12292.1|67
1653586700000|2022-05-26 17:38:20|12294.9|12293.9|12295|12294|12295.1|12294.1|12292.9|12291.9|41
1653586710000|2022-05-26 17:38:30|12295.4|12294.4|12298.8|12297.8|12298.8|12297.8|12294.5|12293.5|119
1653586720000|2022-05-26 17:38:40|12298.5|12297.5|12295.1|12294.1|12299|12298|12295.1|12294.1|128
1653586730000|2022-05-26 17:38:50|12295.3|12294.3|12295.3|12294.3|12295.5|12294.5|12294.1|12293.1|52
1653586740000|2022-05-26 17:39:00|12295.4|12294.4|12294.6|12293.6|12297|12296|12294.6|12293.6|58
1653586750000|2022-05-26 17:39:10|12295.1|12294.1|12293.1|12292.1|12295.4|12294.4|12292.8|12291.8|56
1653586760000|2022-05-26 17:39:20|12293.3|12292.3|12293.1|12292.1|12294.6|12293.6|12292.9|12291.9|53
1653586770000|2022-05-26 17:39:30|12293.3|12292.3|12294|12293|12294.9|12293.9|12292.5|12291.5|32
1653586780000|2022-05-26 17:39:40|12294.6|12293.6|12297.3|12296.3|12297.3|12296.3|12294.3|12293.3|115
1653586790000|2022-05-26 17:39:50|12297.5|12296.5|12298|12297|12298.5|12297.5|12295|12294|242
1653586800000|2022-05-26 17:40:00|12298.1|12297.1|12298|12297|12300.8|12299.8|12297.3|12296.3|152
1653586810000|2022-05-26 17:40:10|12298.3|12297.3|12300.1|12299.1|12300.8|12299.8|12298|12297|85
1653586820000|2022-05-26 17:40:20|12300.3|12299.3|12302.3|12301.3|12302.3|12301.3|12299.3|12298.3|93
1653586830000|2022-05-26 17:40:30|12302|12301|12303.5|12302.5|12303.5|12302.5|12301.6|12300.6|107
1653586840000|2022-05-26 17:40:40|12303.6|12302.6|12303.5|12302.5|12304|12303|12303|12302|113
1653586850000|2022-05-26 17:40:50|12303.3|12302.3|12302.3|12301.3|12304.3|12303.3|12302|12301|128
1653586860000|2022-05-26 17:41:00|12302.5|12301.5|12302.1|12301.1|12304.8|12303.8|12302.1|12301.1|141
1653586870000|2022-05-26 17:41:10|12302|12301|12299|12298|12302.5|12301.5|12296.8|12295.8|183
1653586880000|2022-05-26 17:41:20|12299.1|12298.1|12296.5|12295.5|12301|12300|12295.4|12294.4|70
1653586890000|2022-05-26 17:41:30|12296.4|12295.4|12293.6|12292.6|12297|12296|12292.5|12291.5|114
1653586900000|2022-05-26 17:41:40|12293.1|12292.1|12294.3|12293.3|12294.8|12293.8|12291.8|12290.8|128
1653586910000|2022-05-26 17:41:50|12294.5|12293.5|12295.8|12294.8|12296|12295|12294|12293|97
1653586920000|2022-05-26 17:42:00|12296|12295|12292.4|12291.4|12296.1|12295.1|12292.3|12291.3|137
1653586930000|2022-05-26 17:42:10|12292.5|12291.5|12290.8|12289.8|12292.8|12291.8|12290.1|12289.1|116
1653586940000|2022-05-26 17:42:20|12290.6|12289.6|12293.9|12292.9|12295|12294|12290.4|12289.4|129
1653586950000|2022-05-26 17:42:30|12294.3|12293.3|12294.8|12293.8|12296.5|12295.5|12293.8|12292.8|45
1653586960000|2022-05-26 17:42:40|12294.9|12293.9|12292.3|12291.3|12295.1|12294.1|12291.8|12290.8|47
1653586970000|2022-05-26 17:42:50|12292|12291|12295.9|12294.9|12295.9|12294.9|12292|12291|29
1653586980000|2022-05-26 17:43:00|12296|12295|12298|12297|12298.5|12297.5|12295.8|12294.8|91
1653586990000|2022-05-26 17:43:10|12297.9|12296.9|12294.9|12293.9|12297.9|12296.9|12294.5|12293.5|49
1653587000000|2022-05-26 17:43:20|12295|12294|12295.5|12294.5|12297.3|12296.3|12294.5|12293.5|58
1653587010000|2022-05-26 17:43:30|12295.4|12294.4|12294.4|12293.4|12296.3|12295.3|12293.6|12292.6|94
1653587020000|2022-05-26 17:43:40|12294.5|12293.5|12294.8|12293.8|12294.9|12293.9|12293.3|12292.3|41
1653587030000|2022-05-26 17:43:50|12294.9|12293.9|12296.5|12295.5|12296.5|12295.5|12292.8|12291.8|50
1653587040000|2022-05-26 17:44:00|12297|12296|12300.8|12299.8|12300.8|12299.8|12296.5|12295.5|86
1653587050000|2022-05-26 17:44:10|12301|12300|12298.6|12297.6|12301.5|12300.5|12297.3|12296.3|122
1653587060000|2022-05-26 17:44:20|12298.4|12297.4|12299.5|12298.5|12299.5|12298.5|12297.6|12296.6|44
1653587070000|2022-05-26 17:44:30|12299.4|12298.4|12302.3|12301.3|12302.3|12301.3|12298|12297|34
1653587080000|2022-05-26 17:44:40|12302.1|12301.1|12304.4|12303.4|12304.4|12303.4|12301.1|12300.1|141
1653587090000|2022-05-26 17:44:50|12304.5|12303.5|12302.8|12301.8|12305.4|12304.4|12302.4|12301.4|170
1653587100000|2022-05-26 17:45:00|12302.6|12301.6|12302.3|12301.3|12303|12302|12301|12300|94
1653587110000|2022-05-26 17:45:10|12302.1|12301.1|12306.3|12305.3|12307|12306|12301.3|12300.3|198
1653587120000|2022-05-26 17:45:20|12306.1|12305.1|12306.4|12305.4|12306.4|12305.4|12304.4|12303.4|94
1653587130000|2022-05-26 17:45:30|12306.3|12305.3|12309.1|12308.1|12309.3|12308.3|12305.9|12304.9|122
1653587140000|2022-05-26 17:45:40|12309.3|12308.3|12307|12306|12309.9|12308.9|12306.5|12305.5|179
1653587150000|2022-05-26 17:45:50|12307.4|12306.4|12309|12308|12309.6|12308.6|12307.4|12306.4|81
1653587160000|2022-05-26 17:46:00|12309.1|12308.1|12312.3|12311.3|12312.5|12311.5|12307.8|12306.8|181
1653587170000|2022-05-26 17:46:10|12312.4|12311.4|12311.3|12310.3|12312.4|12311.4|12311|12310|158
1653587180000|2022-05-26 17:46:20|12311.1|12310.1|12312.6|12311.6|12315|12314|12311.1|12310.1|256
1653587190000|2022-05-26 17:46:30|12312.8|12311.8|12312|12311|12313|12312|12310.1|12309.1|151
1653587200000|2022-05-26 17:46:40|12311.8|12310.8|12310.8|12309.8|12313|12312|12309.8|12308.8|117
1653587210000|2022-05-26 17:46:50|12310.9|12309.9|12308.8|12307.8|12310.9|12309.9|12307.8|12306.8|172
1653587220000|2022-05-26 17:47:00|12308.9|12307.9|12302.5|12301.5|12310.3|12309.3|12302.5|12301.5|199
1653587230000|2022-05-26 17:47:10|12302.6|12301.6|12303.9|12302.9|12305.5|12304.5|12302.3|12301.3|152
1653587240000|2022-05-26 17:47:20|12304|12303|12301.3|12300.3|12304.3|12303.3|12301|12300|81
1653587250000|2022-05-26 17:47:30|12301.1|12300.1|12303.5|12302.5|12303.9|12302.9|12300.4|12299.4|76
1653587260000|2022-05-26 17:47:40|12303.4|12302.4|12304|12303|12305.3|12304.3|12302.8|12301.8|129
1653587270000|2022-05-26 17:47:50|12303.9|12302.9|12307.1|12306.1|12307.5|12306.5|12303.3|12302.3|49
1653587280000|2022-05-26 17:48:00|12306.9|12305.9|12306.8|12305.8|12307.3|12306.3|12305.1|12304.1|57
1653587290000|2022-05-26 17:48:10|12306.9|12305.9|12308.6|12307.6|12310.8|12309.8|12306.6|12305.6|118
1653587300000|2022-05-26 17:48:20|12308.5|12307.5|12310.5|12309.5|12311.9|12310.9|12308.4|12307.4|128
1653587310000|2022-05-26 17:48:30|12310.6|12309.6|12313.3|12312.3|12313.3|12312.3|12308.6|12307.6|110
1653587320000|2022-05-26 17:48:40|12313.1|12312.1|12310.8|12309.8|12314|12313|12310.8|12309.8|89
1653587330000|2022-05-26 17:48:50|12311|12310|12309.6|12308.6|12312|12311|12309.6|12308.6|59
1653587340000|2022-05-26 17:49:00|12309.8|12308.8|12310.5|12309.5|12310.9|12309.9|12308.1|12307.1|105
1653587350000|2022-05-26 17:49:10|12310.8|12309.8|12306.3|12305.3|12311.5|12310.5|12305.8|12304.8|130
1653587360000|2022-05-26 17:49:20|12306.1|12305.1|12304.1|12303.1|12306.1|12305.1|12303.6|12302.6|73
1653587370000|2022-05-26 17:49:30|12304.3|12303.3|12304.3|12303.3|12305|12304|12301.4|12300.4|170
1653587380000|2022-05-26 17:49:40|12303.8|12302.8|12305|12304|12305.8|12304.8|12303.5|12302.5|46
1653587390000|2022-05-26 17:49:50|12304.9|12303.9|12308.5|12307.5|12309.1|12308.1|12304.5|12303.5|96
1653587400000|2022-05-26 17:50:00|12308.1|12307.1|12308|12307|12308.1|12307.1|12305|12304|83
1653587410000|2022-05-26 17:50:10|12307.9|12306.9|12307.4|12306.4|12309|12308|12306.8|12305.8|45
1653587420000|2022-05-26 17:50:20|12306.9|12305.9|12302.3|12301.3|12307.6|12306.6|12302.1|12301.1|76
1653587430000|2022-05-26 17:50:30|12302.6|12301.6|12304.5|12303.5|12304.5|12303.5|12302.3|12301.3|53
1653587440000|2022-05-26 17:50:40|12304.4|12303.4|12305.5|12304.5|12305.6|12304.6|12304|12303|72
1653587450000|2022-05-26 17:50:50|12306.3|12305.3|12305.8|12304.8|12307|12306|12304.4|12303.4|47
1653587460000|2022-05-26 17:51:00|12306|12305|12306.8|12305.8|12307.4|12306.4|12304.3|12303.3|52
1653587470000|2022-05-26 17:51:10|12306.9|12305.9|12305|12304|12307.1|12306.1|12303.5|12302.5|80
1653587480000|2022-05-26 17:51:20|12304.9|12303.9|12303.8|12302.8|12304.9|12303.9|12303.5|12302.5|28
1653587490000|2022-05-26 17:51:30|12303.9|12302.9|12304|12303|12305|12304|12303|12302|72
1653587500000|2022-05-26 17:51:40|12303.8|12302.8|12305.9|12304.9|12306|12305|12303.8|12302.8|46
1653587510000|2022-05-26 17:51:50|12306|12305|12307.4|12306.4|12307.5|12306.5|12306|12305|95
1653587520000|2022-05-26 17:52:00|12307.1|12306.1|12308.5|12307.5|12310.1|12309.1|12307.1|12306.1|68
1653587530000|2022-05-26 17:52:10|12308.4|12307.4|12309.5|12308.5|12309.8|12308.8|12308.1|12307.1|47
1653587540000|2022-05-26 17:52:20|12309.3|12308.3|12311.8|12310.8|12312.1|12311.1|12307|12306|99
1653587550000|2022-05-26 17:52:30|12311.9|12310.9|12308|12307|12313.3|12312.3|12307.9|12306.9|152
1653587560000|2022-05-26 17:52:40|12308.1|12307.1|12308.1|12307.1|12309|12308|12306|12305|51
1653587570000|2022-05-26 17:52:50|12308.3|12307.3|12307.3|12306.3|12309.9|12308.9|12307.3|12306.3|47
1653587580000|2022-05-26 17:53:00|12307.1|12306.1|12306.6|12305.6|12307.4|12306.4|12305.8|12304.8|59
1653587590000|2022-05-26 17:53:10|12306.8|12305.8|12305|12304|12306.8|12305.8|12304.3|12303.3|52
1653587600000|2022-05-26 17:53:20|12304.8|12303.8|12307|12306|12307.5|12306.5|12304.3|12303.3|62
1653587610000|2022-05-26 17:53:30|12307.1|12306.1|12309|12308|12309.5|12308.5|12306.8|12305.8|34
1653587620000|2022-05-26 17:53:40|12308.8|12307.8|12308.8|12307.8|12311|12310|12308|12307|253
1653587630000|2022-05-26 17:53:50|12308.5|12307.5|12305.1|12304.1|12309.3|12308.3|12304.9|12303.9|86
1653587640000|2022-05-26 17:54:00|12304.9|12303.9|12306.4|12305.4|12307.4|12306.4|12304.3|12303.3|66
1653587650000|2022-05-26 17:54:10|12306.5|12305.5|12306.3|12305.3|12307.5|12306.5|12304.5|12303.5|55
1653587660000|2022-05-26 17:54:20|12306.8|12305.8|12307|12306|12308.8|12307.8|12306.1|12305.1|32
1653587670000|2022-05-26 17:54:30|12307.3|12306.3|12306|12305|12308.5|12307.5|12306|12305|24
1653587680000|2022-05-26 17:54:40|12305.4|12304.4|12310|12309|12310|12309|12305.3|12304.3|51
1653587690000|2022-05-26 17:54:50|12309.8|12308.8|12307.5|12306.5|12310|12309|12307|12306|44
1653587700000|2022-05-26 17:55:00|12307.1|12306.1|12307.5|12306.5|12308.8|12307.8|12306.4|12305.4|97
1653587710000|2022-05-26 17:55:10|12307.6|12306.6|12307.5|12306.5|12308.8|12307.8|12306.6|12305.6|32
1653587720000|2022-05-26 17:55:20|12307.4|12306.4|12304.3|12303.3|12307.9|12306.9|12303.8|12302.8|83
1653587730000|2022-05-26 17:55:30|12304.1|12303.1|12299|12298|12304.4|12303.4|12295.3|12294.3|472
1653587740000|2022-05-26 17:55:40|12299.1|12298.1|12300.4|12299.4|12302.3|12301.3|12298.5|12297.5|242
1653587750000|2022-05-26 17:55:50|12300.3|12299.3|12300|12299|12300.5|12299.5|12298|12297|102
1653587760000|2022-05-26 17:56:00|12298.8|12297.8|12293.1|12292.1|12299.6|12298.6|12293.1|12292.1|198
1653587770000|2022-05-26 17:56:10|12293.3|12292.3|12291.4|12290.4|12293.9|12292.9|12291.1|12290.1|180
1653587780000|2022-05-26 17:56:20|12291.3|12290.3|12292|12291|12292|12291|12287.8|12286.8|316
1653587790000|2022-05-26 17:56:30|12292.3|12291.3|12295.8|12294.8|12296.3|12295.3|12292.1|12291.1|175
1653587800000|2022-05-26 17:56:40|12295.6|12294.6|12299.4|12298.4|12299.4|12298.4|12295.1|12294.1|126
1653587810000|2022-05-26 17:56:50|12299.5|12298.5|12304.4|12303.4|12305.6|12304.6|12299.3|12298.3|205
1653587820000|2022-05-26 17:57:00|12304.6|12303.6|12304.6|12303.6|12308.3|12307.3|12303.8|12302.8|290
1653587830000|2022-05-26 17:57:10|12304.8|12303.8|12304.8|12303.8|12306|12305|12302.4|12301.4|157
1653587840000|2022-05-26 17:57:20|12305.3|12304.3|12308.5|12307.5|12309|12308|12304.5|12303.5|149
1653587850000|2022-05-26 17:57:30|12308.8|12307.8|12307.3|12306.3|12308.9|12307.9|12306.5|12305.5|142
1653587860000|2022-05-26 17:57:40|12307.6|12306.6|12308.9|12307.9|12308.9|12307.9|12306.1|12305.1|77
1653587870000|2022-05-26 17:57:50|12308.4|12307.4|12309.8|12308.8|12310.5|12309.5|12307.5|12306.5|149
1653587880000|2022-05-26 17:58:00|12310|12309|12312.6|12311.6|12313.1|12312.1|12309.4|12308.4|146
1653587890000|2022-05-26 17:58:10|12312.5|12311.5|12313|12312|12314.6|12313.6|12312.3|12311.3|348
1653587900000|2022-05-26 17:58:20|12312.8|12311.8|12315.8|12314.8|12316.1|12315.1|12312.8|12311.8|217
1653587910000|2022-05-26 17:58:30|12315.6|12314.6|12316.4|12315.4|12316.4|12315.4|12314.6|12313.6|186
1653587920000|2022-05-26 17:58:40|12316.3|12315.3|12318.9|12317.9|12319.4|12318.4|12316|12315|1034
1653587930000|2022-05-26 17:58:50|12319|12318|12317.9|12316.9|12319.1|12318.1|12316.4|12315.4|194
1653587940000|2022-05-26 17:59:00|12318|12317|12317.6|12316.6|12318|12317|12315.3|12314.3|199
1653587950000|2022-05-26 17:59:10|12317.3|12316.3|12319.3|12318.3|12319.4|12318.4|12316.3|12315.3|210
1653587960000|2022-05-26 17:59:20|12319.4|12318.4|12321.5|12320.5|12322.4|12321.4|12319.4|12318.4|683
1653587970000|2022-05-26 17:59:30|12321.4|12320.4|12316.8|12315.8|12321.4|12320.4|12315.4|12314.4|240
1653587980000|2022-05-26 17:59:40|12317.8|12316.8|12318.4|12317.4|12319.3|12318.3|12317|12316|172
1653587990000|2022-05-26 17:59:50|12318.5|12317.5|12316.3|12315.3|12319.1|12318.1|12316.3|12315.3|85
1653588000000|2022-05-26 18:00:00|12316.9|12315.9|12314.3|12313.3|12316.9|12315.9|12312.4|12311.4|323
1653588010000|2022-05-26 18:00:10|12314.1|12313.1|12318.1|12317.1|12318.3|12317.3|12313|12312|260
1653588020000|2022-05-26 18:00:20|12317.9|12316.9|12319.1|12318.1|12319.4|12318.4|12317.5|12316.5|247
1653588030000|2022-05-26 18:00:30|12319.3|12318.3|12315.4|12314.4|12319.3|12318.3|12315.4|12314.4|101
1653588040000|2022-05-26 18:00:40|12315.6|12314.6|12316.3|12315.3|12319.5|12318.5|12315.1|12314.1|220
1653588050000|2022-05-26 18:00:50|12316.1|12315.1|12315|12314|12318.1|12317.1|12313.5|12312.5|309
1653588060000|2022-05-26 18:01:00|12315.5|12314.5|12307|12306|12315.5|12314.5|12306.8|12305.8|262
1653588070000|2022-05-26 18:01:10|12306.9|12305.9|12312.3|12311.3|12312.3|12311.3|12305.9|12304.9|333
1653588080000|2022-05-26 18:01:20|12312.4|12311.4|12313.5|12312.5|12313.6|12312.6|12310.5|12309.5|221
1653588090000|2022-05-26 18:01:30|12313.8|12312.8|12312.3|12311.3|12315|12314|12311.6|12310.6|227
1653588100000|2022-05-26 18:01:40|12312|12311|12312.8|12311.8|12315.1|12314.1|12311.9|12310.9|97
1653588110000|2022-05-26 18:01:50|12312.9|12311.9|12313.6|12312.6|12315.1|12314.1|12312.8|12311.8|83
1653588120000|2022-05-26 18:02:00|12313.5|12312.5|12314.4|12313.4|12314.8|12313.8|12311.5|12310.5|160
1653588130000|2022-05-26 18:02:10|12314.6|12313.6|12314|12313|12314.6|12313.6|12312.9|12311.9|87
1653588140000|2022-05-26 18:02:20|12314.1|12313.1|12310.8|12309.8|12314.1|12313.1|12310.8|12309.8|93
1653588150000|2022-05-26 18:02:30|12310.5|12309.5|12311.9|12310.9|12312.3|12311.3|12309.8|12308.8|76
1653588160000|2022-05-26 18:02:40|12311.8|12310.8|12310.3|12309.3|12311.8|12310.8|12309|12308|97
1653588170000|2022-05-26 18:02:50|12310.4|12309.4|12310.5|12309.5|12312|12311|12308.6|12307.6|63
1653588180000|2022-05-26 18:03:00|12310.6|12309.6|12311.8|12310.8|12311.8|12310.8|12308.5|12307.5|94
1653588190000|2022-05-26 18:03:10|12311.6|12310.6|12310.4|12309.4|12311.6|12310.6|12307.5|12306.5|86
1653588200000|2022-05-26 18:03:20|12310.1|12309.1|12308.5|12307.5|12310.5|12309.5|12307.4|12306.4|117
1653588210000|2022-05-26 18:03:30|12308.6|12307.6|12306.3|12305.3|12309.1|12308.1|12306.1|12305.1|74
1653588220000|2022-05-26 18:03:40|12306.4|12305.4|12310.5|12309.5|12311.3|12310.3|12305.8|12304.8|141
1653588230000|2022-05-26 18:03:50|12310.3|12309.3|12306.3|12305.3|12311.6|12310.6|12305.8|12304.8|64
1653588240000|2022-05-26 18:04:00|12306.5|12305.5|12301.8|12300.8|12306.6|12305.6|12300.6|12299.6|258
1653588250000|2022-05-26 18:04:10|12302.3|12301.3|12301.9|12300.9|12304|12303|12299.4|12298.4|199
1653588260000|2022-05-26 18:04:20|12301.8|12300.8|12302.1|12301.1|12305.9|12304.9|12301.8|12300.8|116
1653588270000|2022-05-26 18:04:30|12302.4|12301.4|12302.3|12301.3|12304.3|12303.3|12301.4|12300.4|83
1653588280000|2022-05-26 18:04:40|12302.4|12301.4|12304|12303|12304.1|12303.1|12301.6|12300.6|44
1653588290000|2022-05-26 18:04:50|12304.4|12303.4|12308.3|12307.3|12308.3|12307.3|12304|12303|86
1653588300000|2022-05-26 18:05:00|12308|12307|12308.3|12307.3|12309.5|12308.5|12305.4|12304.4|115
1653588310000|2022-05-26 18:05:10|12308.6|12307.6|12309.4|12308.4|12310|12309|12307.6|12306.6|73
1653588320000|2022-05-26 18:05:20|12309.3|12308.3|12307.8|12306.8|12310.9|12309.9|12307.8|12306.8|105
1653588330000|2022-05-26 18:05:30|12308|12307|12309.9|12308.9|12312.1|12311.1|12307.8|12306.8|86
1653588340000|2022-05-26 18:05:40|12309.8|12308.8|12303.3|12302.3|12310|12309|12303.1|12302.1|167
1653588350000|2022-05-26 18:05:50|12303.4|12302.4|12302|12301|12304.8|12303.8|12302|12301|89
1653588360000|2022-05-26 18:06:00|12302.3|12301.3|12298.9|12297.9|12302.3|12301.3|12295.8|12294.8|278
1653588370000|2022-05-26 18:06:10|12299|12298|12300|12299|12301.4|12300.4|12296.8|12295.8|157
1653588380000|2022-05-26 18:06:20|12299.9|12298.9|12303.9|12302.9|12304.1|12303.1|12299.5|12298.5|94
1653588390000|2022-05-26 18:06:30|12304.1|12303.1|12302.3|12301.3|12304.3|12303.3|12302.1|12301.1|55
1653588400000|2022-05-26 18:06:40|12302.4|12301.4|12300.9|12299.9|12303|12302|12300.3|12299.3|56
1653588410000|2022-05-26 18:06:50|12301|12300|12302.8|12301.8|12302.8|12301.8|12299|12298|70
1653588420000|2022-05-26 18:07:00|12303.1|12302.1|12300.9|12299.9|12304.9|12303.9|12300.8|12299.8|127
1653588430000|2022-05-26 18:07:10|12301.1|12300.1|12304.4|12303.4|12304.9|12303.9|12300.9|12299.9|91
1653588440000|2022-05-26 18:07:20|12304.3|12303.3|12304|12303|12305.6|12304.6|12303.4|12302.4|79
1653588450000|2022-05-26 18:07:30|12303.9|12302.9|12296.4|12295.4|12303.9|12302.9|12296.3|12295.3|130
1653588460000|2022-05-26 18:07:40|12296.5|12295.5|12297.3|12296.3|12301|12300|12296.4|12295.4|172
1653588470000|2022-05-26 18:07:50|12297.1|12296.1|12298.8|12297.8|12299.8|12298.8|12295.4|12294.4|112
1653588480000|2022-05-26 18:08:00|12298.6|12297.6|12294.5|12293.5|12299.4|12298.4|12294.3|12293.3|128
1653588490000|2022-05-26 18:08:10|12294.3|12293.3|12300.5|12299.5|12300.5|12299.5|12293|12292|454
1653588500000|2022-05-26 18:08:20|12300.1|12299.1|12299.3|12298.3|12301.3|12300.3|12297.4|12296.4|155
1653588510000|2022-05-26 18:08:30|12299.6|12298.6|12304.6|12303.6|12305.9|12304.9|12299.5|12298.5|149
1653588520000|2022-05-26 18:08:40|12304.8|12303.8|12307.1|12306.1|12307.5|12306.5|12303.8|12302.8|127
1653588530000|2022-05-26 18:08:50|12307|12306|12306.5|12305.5|12307.5|12306.5|12304.8|12303.8|87
1653588540000|2022-05-26 18:09:00|12306.6|12305.6|12306.5|12305.5|12307.9|12306.9|12304.9|12303.9|152
1653588550000|2022-05-26 18:09:10|12306.6|12305.6|12305.8|12304.8|12306.6|12305.6|12304|12303|59
1653588560000|2022-05-26 18:09:20|12305.6|12304.6|12306.9|12305.9|12307.9|12306.9|12305.3|12304.3|87
1653588570000|2022-05-26 18:09:30|12307|12306|12308.1|12307.1|12311|12310|12307|12306|99
1653588580000|2022-05-26 18:09:40|12308|12307|12308.3|12307.3|12309.3|12308.3|12307|12306|71
1653588590000|2022-05-26 18:09:50|12307.8|12306.8|12308.8|12307.8|12310.8|12309.8|12307.4|12306.4|53
1653588600000|2022-05-26 18:10:00|12308.6|12307.6|12311.9|12310.9|12311.9|12310.9|12308.6|12307.6|110
1653588610000|2022-05-26 18:10:10|12312|12311|12312.5|12311.5|12314|12313|12311|12310|164
1653588620000|2022-05-26 18:10:20|12312.6|12311.6|12309|12308|12312.8|12311.8|12308|12307|101
1653588630000|2022-05-26 18:10:30|12308.9|12307.9|12305|12304|12309.5|12308.5|12304.6|12303.6|144
1653588640000|2022-05-26 18:10:40|12304.9|12303.9|12303.4|12302.4|12305.8|12304.8|12303.3|12302.3|80
1653588650000|2022-05-26 18:10:50|12303.6|12302.6|12304.3|12303.3|12305.9|12304.9|12302|12301|95
1653588660000|2022-05-26 18:11:00|12303.3|12302.3|12298.6|12297.6|12303.3|12302.3|12298.3|12297.3|129
1653588670000|2022-05-26 18:11:10|12298.8|12297.8|12299.6|12298.6|12300.5|12299.5|12296.6|12295.6|111
1653588680000|2022-05-26 18:11:20|12300.6|12299.6|12302.8|12301.8|12303.1|12302.1|12298.3|12297.3|98
1653588690000|2022-05-26 18:11:30|12302.9|12301.9|12302|12301|12303.6|12302.6|12301.6|12300.6|72
1653588700000|2022-05-26 18:11:40|12302.1|12301.1|12300.9|12299.9|12302.3|12301.3|12299.6|12298.6|39
1653588710000|2022-05-26 18:11:50|12300.8|12299.8|12306.9|12305.9|12307.3|12306.3|12300.3|12299.3|104
1653588720000|2022-05-26 18:12:00|12306.6|12305.6|12308.9|12307.9|12309.6|12308.6|12305.9|12304.9|93
1653588730000|2022-05-26 18:12:10|12308.8|12307.8|12310|12309|12311.1|12310.1|12308.4|12307.4|122
1653588740000|2022-05-26 18:12:20|12308.9|12307.9|12309.4|12308.4|12310.8|12309.8|12308.5|12307.5|51
1653588750000|2022-05-26 18:12:30|12309.3|12308.3|12308.1|12307.1|12310.8|12309.8|12307.8|12306.8|56
1653588760000|2022-05-26 18:12:40|12308|12307|12311.3|12310.3|12311.3|12310.3|12307.8|12306.8|52
1653588770000|2022-05-26 18:12:50|12310.1|12309.1|12307|12306|12310.1|12309.1|12307|12306|156
1653588780000|2022-05-26 18:13:00|12307.1|12306.1|12312|12311|12312|12311|12307.1|12306.1|77
1653588790000|2022-05-26 18:13:10|12311.9|12310.9|12309.9|12308.9|12312.1|12311.1|12309.5|12308.5|66
1653588800000|2022-05-26 18:13:20|12309.4|12308.4|12312.8|12311.8|12313.3|12312.3|12309.4|12308.4|97
1653588810000|2022-05-26 18:13:30|12312.9|12311.9|12314.1|12313.1|12314.5|12313.5|12311.3|12310.3|103
1653588820000|2022-05-26 18:13:40|12314.3|12313.3|12313.1|12312.1|12314.5|12313.5|12312.5|12311.5|62
1653588830000|2022-05-26 18:13:50|12312.9|12311.9|12314|12313|12314.6|12313.6|12311.6|12310.6|100
1653588840000|2022-05-26 18:14:00|12312.8|12311.8|12314.9|12313.9|12315.3|12314.3|12312.6|12311.6|124
1653588850000|2022-05-26 18:14:10|12315|12314|12313.5|12312.5|12315.1|12314.1|12313.1|12312.1|57
1653588860000|2022-05-26 18:14:20|12313.8|12312.8|12317.6|12316.6|12318|12317|12313.8|12312.8|285
1653588870000|2022-05-26 18:14:30|12317.8|12316.8|12315.6|12314.6|12318|12317|12314.6|12313.6|118
1653588880000|2022-05-26 18:14:40|12315.5|12314.5|12311.9|12310.9|12315.8|12314.8|12311.1|12310.1|98
1653588890000|2022-05-26 18:14:50|12312|12311|12312.8|12311.8|12314.3|12313.3|12311.8|12310.8|46
1653588900000|2022-05-26 18:15:00|12312|12311|12315|12314|12315|12314|12310.6|12309.6|97
1653588910000|2022-05-26 18:15:10|12313.9|12312.9|12312.3|12311.3|12314.1|12313.1|12310.4|12309.4|40
1653588920000|2022-05-26 18:15:20|12312|12311|12311|12310|12312.3|12311.3|12309.9|12308.9|87
1653588930000|2022-05-26 18:15:30|12312.3|12311.3|12317.5|12316.5|12318.9|12317.9|12311.1|12310.1|467
1653588940000|2022-05-26 18:15:40|12317.3|12316.3|12316|12315|12319.4|12318.4|12315.9|12314.9|220
1653588950000|2022-05-26 18:15:50|12315.8|12314.8|12317.3|12316.3|12319.5|12318.5|12315.8|12314.8|56
1653588960000|2022-05-26 18:16:00|12317.4|12316.4|12319.4|12318.4|12319.8|12318.8|12317|12316|103
1653588970000|2022-05-26 18:16:10|12319.5|12318.5|12316.9|12315.9|12321|12320|12316.9|12315.9|177
1653588980000|2022-05-26 18:16:20|12317|12316|12313.3|12312.3|12317.3|12316.3|12312.9|12311.9|150
1653588990000|2022-05-26 18:16:30|12313.1|12312.1|12309|12308|12315.6|12314.6|12309|12308|124
1653589000000|2022-05-26 18:16:40|12309.3|12308.3|12311.8|12310.8|12312.5|12311.5|12308.4|12307.4|176
1653589010000|2022-05-26 18:16:50|12311.9|12310.9|12314.3|12313.3|12314.3|12313.3|12311.4|12310.4|58
1653589020000|2022-05-26 18:17:00|12315|12314|12317.3|12316.3|12317.4|12316.4|12314|12313|100
1653589030000|2022-05-26 18:17:10|12317.1|12316.1|12315|12314|12317.3|12316.3|12313.8|12312.8|63
1653589040000|2022-05-26 18:17:20|12315.6|12314.6|12316.8|12315.8|12316.9|12315.9|12313.9|12312.9|53
1653589050000|2022-05-26 18:17:30|12316.9|12315.9|12316.3|12315.3|12318.1|12317.1|12316.1|12315.1|63
1653589060000|2022-05-26 18:17:40|12316.5|12315.5|12318.8|12317.8|12319.1|12318.1|12315|12314|86
1653589070000|2022-05-26 18:17:50|12319|12318|12318|12317|12320.3|12319.3|12317.6|12316.6|118
1653589080000|2022-05-26 18:18:00|12317.9|12316.9|12319.8|12318.8|12321.1|12320.1|12317.5|12316.5|115
1653589090000|2022-05-26 18:18:10|12319.9|12318.9|12317.9|12316.9|12321.6|12320.6|12317.9|12316.9|63
1653589100000|2022-05-26 18:18:20|12318|12317|12318.5|12317.5|12319|12318|12316.3|12315.3|79
1653589110000|2022-05-26 18:18:30|12319.1|12318.1|12318|12317|12319.6|12318.6|12317.8|12316.8|49
1653589120000|2022-05-26 18:18:40|12317.9|12316.9|12317|12316|12318.9|12317.9|12316.9|12315.9|44
1653589130000|2022-05-26 18:18:50|12316.9|12315.9|12315.5|12314.5|12318.8|12317.8|12315.5|12314.5|52
1653589140000|2022-05-26 18:19:00|12315.6|12314.6|12315.1|12314.1|12315.9|12314.9|12312.6|12311.6|108
1653589150000|2022-05-26 18:19:10|12315.3|12314.3|12313|12312|12316.3|12315.3|12313|12312|51
1653589160000|2022-05-26 18:19:20|12312.9|12311.9|12311.9|12310.9|12312.9|12311.9|12309.1|12308.1|169
1653589170000|2022-05-26 18:19:30|12311.8|12310.8|12311.4|12310.4|12313.5|12312.5|12311.3|12310.3|39
1653589180000|2022-05-26 18:19:40|12311.5|12310.5|12310.5|12309.5|12313.3|12312.3|12310|12309|73
1653589190000|2022-05-26 18:19:50|12310.4|12309.4|12312|12311|12313.3|12312.3|12310|12309|71
1653589200000|2022-05-26 18:20:00|12312.1|12311.1|12314.5|12313.5|12315.3|12314.3|12312|12311|87
1653589210000|2022-05-26 18:20:10|12314.4|12313.4|12311.6|12310.6|12314.4|12313.4|12311.1|12310.1|114
1653589220000|2022-05-26 18:20:20|12313.3|12312.3|12312.9|12311.9|12314.1|12313.1|12311.5|12310.5|55
1653589230000|2022-05-26 18:20:30|12312.8|12311.8|12316|12315|12316.1|12315.1|12312|12311|70
1653589240000|2022-05-26 18:20:40|12316.1|12315.1|12318|12317|12318.5|12317.5|12315.9|12314.9|89
1653589250000|2022-05-26 18:20:50|12318.1|12317.1|12319.3|12318.3|12319.4|12318.4|12317.5|12316.5|113
1653589260000|2022-05-26 18:21:00|12319|12318|12319.4|12318.4|12320.5|12319.5|12316.8|12315.8|96
1653589270000|2022-05-26 18:21:10|12319.5|12318.5|12320.6|12319.6|12320.8|12319.8|12318.8|12317.8|87
1653589280000|2022-05-26 18:21:20|12320.4|12319.4|12323|12322|12323.4|12322.4|12318.6|12317.6|173
1653589290000|2022-05-26 18:21:30|12322.8|12321.8|12325|12324|12326.1|12325.1|12320.9|12319.9|164
1653589300000|2022-05-26 18:21:40|12325.4|12324.4|12325.4|12324.4|12326|12325|12323.3|12322.3|145
1653589310000|2022-05-26 18:21:50|12325.5|12324.5|12323.6|12322.6|12326.4|12325.4|12323.6|12322.6|82
1653589320000|2022-05-26 18:22:00|12323.8|12322.8|12324.1|12323.1|12325|12324|12322.9|12321.9|74
1653589330000|2022-05-26 18:22:10|12324.3|12323.3|12325|12324|12326|12325|12322.9|12321.9|104
1653589340000|2022-05-26 18:22:20|12325.3|12324.3|12325.9|12324.9|12326.6|12325.6|12323.9|12322.9|90
1653589350000|2022-05-26 18:22:30|12326|12325|12323.8|12322.8|12326|12325|12323.8|12322.8|64
1653589360000|2022-05-26 18:22:40|12323.9|12322.9|12325.9|12324.9|12327.6|12326.6|12323.9|12322.9|204
1653589370000|2022-05-26 18:22:50|12326|12325|12325.1|12324.1|12326.8|12325.8|12324.5|12323.5|66
1653589380000|2022-05-26 18:23:00|12325|12324|12325.3|12324.3|12325.9|12324.9|12323.8|12322.8|76
1653589390000|2022-05-26 18:23:10|12325.4|12324.4|12324.1|12323.1|12326.1|12325.1|12323.9|12322.9|59
1653589400000|2022-05-26 18:23:20|12324|12323|12321.3|12320.3|12324|12323|12320.1|12319.1|129
1653589410000|2022-05-26 18:23:30|12321.4|12320.4|12321.8|12320.8|12322.3|12321.3|12320.9|12319.9|66
1653589420000|2022-05-26 18:23:40|12321.5|12320.5|12319.8|12318.8|12323.1|12322.1|12319.3|12318.3|68
1653589430000|2022-05-26 18:23:50|12319.9|12318.9|12323.8|12322.8|12323.8|12322.8|12319.8|12318.8|90
1653589440000|2022-05-26 18:24:00|12323.9|12322.9|12322.6|12321.6|12324.6|12323.6|12322.5|12321.5|148
1653589450000|2022-05-26 18:24:10|12322.8|12321.8|12324.1|12323.1|12325.3|12324.3|12322.5|12321.5|52
1653589460000|2022-05-26 18:24:20|12324.3|12323.3|12327.1|12326.1|12327.5|12326.5|12323.5|12322.5|82
1653589470000|2022-05-26 18:24:30|12327.3|12326.3|12327.5|12326.5|12328.4|12327.4|12326.8|12325.8|95
1653589480000|2022-05-26 18:24:40|12327.8|12326.8|12327.1|12326.1|12328.8|12327.8|12327|12326|110
1653589490000|2022-05-26 18:24:50|12327.3|12326.3|12328.5|12327.5|12328.9|12327.9|12326.4|12325.4|112
1653589500000|2022-05-26 18:25:00|12328|12327|12328.1|12327.1|12328.8|12327.8|12326.8|12325.8|71
1653589510000|2022-05-26 18:25:10|12328.3|12327.3|12325.6|12324.6|12329.8|12328.8|12325.1|12324.1|128
1653589520000|2022-05-26 18:25:20|12325.8|12324.8|12326.3|12325.3|12326.9|12325.9|12325|12324|84
1653589530000|2022-05-26 18:25:30|12326.4|12325.4|12325.3|12324.3|12327.3|12326.3|12324.1|12323.1|125
1653589540000|2022-05-26 18:25:40|12325.1|12324.1|12323.3|12322.3|12325.3|12324.3|12322.1|12321.1|96
1653589550000|2022-05-26 18:25:50|12323|12322|12321.8|12320.8|12323.8|12322.8|12320.8|12319.8|147
1653589560000|2022-05-26 18:26:00|12321.6|12320.6|12319.1|12318.1|12323.9|12322.9|12318.8|12317.8|107
1653589570000|2022-05-26 18:26:10|12319.3|12318.3|12317.3|12316.3|12319.9|12318.9|12315.5|12314.5|249
1653589580000|2022-05-26 18:26:20|12317.4|12316.4|12319|12318|12319|12318|12316.3|12315.3|163
1653589590000|2022-05-26 18:26:30|12318.5|12317.5|12316.5|12315.5|12318.5|12317.5|12316|12315|100
1653589600000|2022-05-26 18:26:40|12316.4|12315.4|12312.5|12311.5|12316.4|12315.4|12311.6|12310.6|231
1653589610000|2022-05-26 18:26:50|12312.1|12311.1|12314.5|12313.5|12315.8|12314.8|12310|12309|177
1653589620000|2022-05-26 18:27:00|12314.6|12313.6|12312.5|12311.5|12315.4|12314.4|12311.1|12310.1|120
1653589630000|2022-05-26 18:27:10|12312.4|12311.4|12315|12314|12315.9|12314.9|12311|12310|86
1653589640000|2022-05-26 18:27:20|12315.1|12314.1|12318.3|12317.3|12318.5|12317.5|12313|12312|194
1653589650000|2022-05-26 18:27:30|12318.5|12317.5|12318.5|12317.5|12319.5|12318.5|12317.3|12316.3|112
1653589660000|2022-05-26 18:27:40|12319|12318|12316.3|12315.3|12319.8|12318.8|12316.3|12315.3|46
1653589670000|2022-05-26 18:27:50|12316.4|12315.4|12315|12314|12317.1|12316.1|12314.9|12313.9|42
1653589680000|2022-05-26 18:28:00|12315.5|12314.5|12317.9|12316.9|12318|12317|12314.3|12313.3|92
1653589690000|2022-05-26 18:28:10|12317.6|12316.6|12318.8|12317.8|12320.8|12319.8|12316.4|12315.4|108
1653589700000|2022-05-26 18:28:20|12319.5|12318.5|12320.5|12319.5|12321|12320|12318.6|12317.6|91
1653589710000|2022-05-26 18:28:30|12320.8|12319.8|12321|12320|12323|12322|12320.6|12319.6|68
1653589720000|2022-05-26 18:28:40|12321.1|12320.1|12319.6|12318.6|12321.1|12320.1|12319.4|12318.4|34
1653589730000|2022-05-26 18:28:50|12319.5|12318.5|12323|12322|12323|12322|12318.8|12317.8|67
1653589740000|2022-05-26 18:29:00|12322.9|12321.9|12321.3|12320.3|12323.8|12322.8|12321|12320|85
1653589750000|2022-05-26 18:29:10|12321.1|12320.1|12321.5|12320.5|12322.6|12321.6|12320|12319|78
1653589760000|2022-05-26 18:29:20|12321.4|12320.4|12314.9|12313.9|12321.5|12320.5|12314.9|12313.9|518
1653589770000|2022-05-26 18:29:30|12315.1|12314.1|12311.6|12310.6|12315.8|12314.8|12311.6|12310.6|173
1653589780000|2022-05-26 18:29:40|12311.8|12310.8|12312.9|12311.9|12314.6|12313.6|12310.4|12309.4|111
1653589790000|2022-05-26 18:29:50|12313|12312|12313.8|12312.8|12314.9|12313.9|12313|12312|41
1653589800000|2022-05-26 18:30:00|12314.3|12313.3|12316.8|12315.8|12316.9|12315.9|12314|12313|164
1653589810000|2022-05-26 18:30:10|12316.6|12315.6|12316|12315|12319|12318|12316|12315|123
1653589820000|2022-05-26 18:30:20|12316.1|12315.1|12314|12313|12316.9|12315.9|12313.5|12312.5|88
1653589830000|2022-05-26 18:30:30|12314.1|12313.1|12309.6|12308.6|12315|12314|12309.6|12308.6|170
1653589840000|2022-05-26 18:30:40|12309.8|12308.8|12310.6|12309.6|12312.3|12311.3|12309.5|12308.5|132
1653589850000|2022-05-26 18:30:50|12310.5|12309.5|12307.8|12306.8|12311.8|12310.8|12307.3|12306.3|162
1653589860000|2022-05-26 18:31:00|12307.9|12306.9|12311.1|12310.1|12311.3|12310.3|12307.8|12306.8|126
1653589870000|2022-05-26 18:31:10|12311.3|12310.3|12311.5|12310.5|12312.5|12311.5|12309.3|12308.3|59
1653589880000|2022-05-26 18:31:20|12311.4|12310.4|12313|12312|12313.3|12312.3|12309.5|12308.5|72
1653589890000|2022-05-26 18:31:30|12313.1|12312.1|12309.9|12308.9|12313.1|12312.1|12309.6|12308.6|61
1653589900000|2022-05-26 18:31:40|12310|12309|12311.3|12310.3|12312.9|12311.9|12309.5|12308.5|78
1653589910000|2022-05-26 18:31:50|12311.4|12310.4|12310.5|12309.5|12312.3|12311.3|12309.1|12308.1|77
1653589920000|2022-05-26 18:32:00|12310.8|12309.8|12312.3|12311.3|12313.8|12312.8|12310.6|12309.6|157
1653589930000|2022-05-26 18:32:10|12312.1|12311.1|12311.3|12310.3|12312.8|12311.8|12310.8|12309.8|50
1653589940000|2022-05-26 18:32:20|12311.1|12310.1|12310.3|12309.3|12312.5|12311.5|12310|12309|55
1653589950000|2022-05-26 18:32:30|12310.5|12309.5|12310.9|12309.9|12312.1|12311.1|12309|12308|88
1653589960000|2022-05-26 18:32:40|12310.6|12309.6|12307.8|12306.8|12310.6|12309.6|12307.8|12306.8|79
1653589970000|2022-05-26 18:32:50|12307.6|12306.6|12310|12309|12310.8|12309.8|12307.3|12306.3|91
1653589980000|2022-05-26 18:33:00|12310.1|12309.1|12305.8|12304.8|12310.3|12309.3|12305.6|12304.6|77
1653589990000|2022-05-26 18:33:10|12305.6|12304.6|12305.5|12304.5|12306.8|12305.8|12303.6|12302.6|196
1653590000000|2022-05-26 18:33:20|12305.8|12304.8|12306.6|12305.6|12307.3|12306.3|12305.1|12304.1|134
1653590010000|2022-05-26 18:33:30|12306.9|12305.9|12305.8|12304.8|12306.9|12305.9|12305|12304|62
1653590020000|2022-05-26 18:33:40|12306|12305|12304.4|12303.4|12306.9|12305.9|12303.6|12302.6|91
1653590030000|2022-05-26 18:33:50|12305.3|12304.3|12305.6|12304.6|12307|12306|12305|12304|79
1653590040000|2022-05-26 18:34:00|12305.5|12304.5|12307|12306|12308.3|12307.3|12305.4|12304.4|151
1653590050000|2022-05-26 18:34:10|12306.9|12305.9|12305.3|12304.3|12308.5|12307.5|12305|12304|66
1653590060000|2022-05-26 18:34:20|12304.8|12303.8|12307.5|12306.5|12307.5|12306.5|12303.3|12302.3|121
1653590070000|2022-05-26 18:34:30|12307.6|12306.6|12306.5|12305.5|12309.3|12308.3|12305.8|12304.8|136
1653590080000|2022-05-26 18:34:40|12306.4|12305.4|12308|12307|12308.5|12307.5|12306|12305|53
1653590090000|2022-05-26 18:34:50|12308.1|12307.1|12307.3|12306.3|12309.4|12308.4|12306.9|12305.9|85
1653590100000|2022-05-26 18:35:00|12307.4|12306.4|12307.6|12306.6|12309.8|12308.8|12307.4|12306.4|83
1653590110000|2022-05-26 18:35:10|12307.5|12306.5|12305.9|12304.9|12308.3|12307.3|12305|12304|72
1653590120000|2022-05-26 18:35:20|12305.5|12304.5|12303.3|12302.3|12306.1|12305.1|12303.3|12302.3|80
1653590130000|2022-05-26 18:35:30|12303|12302|12301.3|12300.3|12303.6|12302.6|12299.5|12298.5|269
1653590140000|2022-05-26 18:35:40|12301.1|12300.1|12300.5|12299.5|12303|12302|12300.3|12299.3|132
1653590150000|2022-05-26 18:35:50|12300.4|12299.4|12298.9|12297.9|12302.5|12301.5|12298.3|12297.3|116
1653590160000|2022-05-26 18:36:00|12298.6|12297.6|12296|12295|12299.3|12298.3|12295|12294|167
1653590170000|2022-05-26 18:36:10|12295.9|12294.9|12292.5|12291.5|12295.9|12294.9|12288.3|12287.3|267
1653590180000|2022-05-26 18:36:20|12292.8|12291.8|12296|12295|12298.5|12297.5|12292.5|12291.5|237
1653590190000|2022-05-26 18:36:30|12295.3|12294.3|12289.1|12288.1|12295.3|12294.3|12288.8|12287.8|218
1653590200000|2022-05-26 18:36:40|12289|12288|12289.1|12288.1|12293.6|12292.6|12288.9|12287.9|93
1653590210000|2022-05-26 18:36:50|12289.3|12288.3|12288.6|12287.6|12291.4|12290.4|12288|12287|159
1653590220000|2022-05-26 18:37:00|12288.8|12287.8|12288.9|12287.9|12288.9|12287.9|12286.5|12285.5|141
1653590230000|2022-05-26 18:37:10|12288.8|12287.8|12294.6|12293.6|12295.1|12294.1|12288.5|12287.5|200
1653590240000|2022-05-26 18:37:20|12294.8|12293.8|12295.4|12294.4|12296.1|12295.1|12294.4|12293.4|96
1653590250000|2022-05-26 18:37:30|12295.6|12294.6|12296.8|12295.8|12297.8|12296.8|12295.4|12294.4|118
1653590260000|2022-05-26 18:37:40|12296.9|12295.9|12301|12300|12301.9|12300.9|12295.9|12294.9|160
1653590270000|2022-05-26 18:37:50|12301.1|12300.1|12300.3|12299.3|12302.5|12301.5|12296.8|12295.8|220
1653590280000|2022-05-26 18:38:00|12300.1|12299.1|12299.6|12298.6|12302.1|12301.1|12299.6|12298.6|134
1653590290000|2022-05-26 18:38:10|12299.8|12298.8|12304|12303|12304.8|12303.8|12299.3|12298.3|115
1653590300000|2022-05-26 18:38:20|12303.8|12302.8|12301.5|12300.5|12304.3|12303.3|12300.8|12299.8|68
1653590310000|2022-05-26 18:38:30|12301.6|12300.6|12301.3|12300.3|12303.3|12302.3|12300.5|12299.5|66
1653590320000|2022-05-26 18:38:40|12301.4|12300.4|12297.6|12296.6|12301.4|12300.4|12297|12296|57
1653590330000|2022-05-26 18:38:50|12297.8|12296.8|12301.8|12300.8|12302.9|12301.9|12297.5|12296.5|84
1653590340000|2022-05-26 18:39:00|12302.4|12301.4|12302|12301|12302.8|12301.8|12299.9|12298.9|94
1653590350000|2022-05-26 18:39:10|12302.1|12301.1|12302.9|12301.9|12303.3|12302.3|12301.4|12300.4|52
1653590360000|2022-05-26 18:39:20|12303|12302|12303.1|12302.1|12304.5|12303.5|12303|12302|63
1653590370000|2022-05-26 18:39:30|12303|12302|12302.6|12301.6|12304|12303|12300.1|12299.1|89
1653590380000|2022-05-26 18:39:40|12302.8|12301.8|12301.5|12300.5|12303.3|12302.3|12299.5|12298.5|67
1653590390000|2022-05-26 18:39:50|12302|12301|12300.9|12299.9|12302|12301|12299.5|12298.5|76
1653590400000|2022-05-26 18:40:00|12300.6|12299.6|12294.6|12293.6|12300.6|12299.6|12294.3|12293.3|207
1653590410000|2022-05-26 18:40:10|12294.5|12293.5|12293.9|12292.9|12294.6|12293.6|12290.1|12289.1|149
1653590420000|2022-05-26 18:40:20|12294|12293|12295.3|12294.3|12295.8|12294.8|12293.6|12292.6|125
1653590430000|2022-05-26 18:40:30|12293.6|12292.6|12294.4|12293.4|12296.8|12295.8|12292.9|12291.9|88
1653590440000|2022-05-26 18:40:40|12294.5|12293.5|12298.3|12297.3|12298.6|12297.6|12293.6|12292.6|128
1653590450000|2022-05-26 18:40:50|12297.4|12296.4|12295.3|12294.3|12297.9|12296.9|12293.4|12292.4|78
1653590460000|2022-05-26 18:41:00|12295|12294|12290.9|12289.9|12295.3|12294.3|12289.5|12288.5|148
1653590470000|2022-05-26 18:41:10|12290.8|12289.8|12292|12291|12292.5|12291.5|12289.5|12288.5|74
1653590480000|2022-05-26 18:41:20|12292.4|12291.4|12294.5|12293.5|12294.6|12293.6|12289.9|12288.9|84
1653590490000|2022-05-26 18:41:30|12294.3|12293.3|12294.8|12293.8|12295.3|12294.3|12292.8|12291.8|93
1653590500000|2022-05-26 18:41:40|12295.3|12294.3|12298.5|12297.5|12300.5|12299.5|12295.3|12294.3|140
1653590510000|2022-05-26 18:41:50|12298.8|12297.8|12302.3|12301.3|12302.9|12301.9|12298.5|12297.5|172
1653590520000|2022-05-26 18:42:00|12302|12301|12303.4|12302.4|12303.5|12302.5|12299.9|12298.9|123
1653590530000|2022-05-26 18:42:10|12303.3|12302.3|12302.8|12301.8|12304.4|12303.4|12301.8|12300.8|118
1653590540000|2022-05-26 18:42:20|12302.5|12301.5|12302.4|12301.4|12304|12303|12301.9|12300.9|70
1653590550000|2022-05-26 18:42:30|12302.3|12301.3|12305.8|12304.8|12306|12305|12302|12301|95
1653590560000|2022-05-26 18:42:40|12305.9|12304.9|12302.5|12301.5|12305.9|12304.9|12302.3|12301.3|85
1653590570000|2022-05-26 18:42:50|12303|12302|12304|12303|12304.9|12303.9|12302.5|12301.5|155
1653590580000|2022-05-26 18:43:00|12304.1|12303.1|12301.8|12300.8|12304.9|12303.9|12301.3|12300.3|142
1653590590000|2022-05-26 18:43:10|12301.6|12300.6|12304.4|12303.4|12304.6|12303.6|12301.6|12300.6|134
1653590600000|2022-05-26 18:43:20|12304.5|12303.5|12302.1|12301.1|12305|12304|12301.9|12300.9|40
1653590610000|2022-05-26 18:43:30|12302.3|12301.3|12301.5|12300.5|12303|12302|12301.4|12300.4|48
1653590620000|2022-05-26 18:43:40|12301.6|12300.6|12303.1|12302.1|12303.3|12302.3|12298.8|12297.8|170
1653590630000|2022-05-26 18:43:50|12304.5|12303.5|12302.9|12301.9|12304.8|12303.8|12302.5|12301.5|62
1653590640000|2022-05-26 18:44:00|12303|12302|12302.3|12301.3|12304|12303|12301|12300|64
1653590650000|2022-05-26 18:44:10|12302.1|12301.1|12303.8|12302.8|12305.5|12304.5|12302.1|12301.1|104
1653590660000|2022-05-26 18:44:20|12304|12303|12303.8|12302.8|12305.1|12304.1|12303|12302|39
1653590670000|2022-05-26 18:44:30|12304.1|12303.1|12304.3|12303.3|12304.3|12303.3|12301.5|12300.5|76
1653590680000|2022-05-26 18:44:40|12304.4|12303.4|12303.5|12302.5|12305.3|12304.3|12303.4|12302.4|60
1653590690000|2022-05-26 18:44:50|12303.4|12302.4|12304.8|12303.8|12304.8|12303.8|12303.3|12302.3|47
1653590700000|2022-05-26 18:45:00|12304.5|12303.5|12303.8|12302.8|12305.3|12304.3|12303.5|12302.5|79
1653590710000|2022-05-26 18:45:10|12303.5|12302.5|12305.9|12304.9|12306.5|12305.5|12303.3|12302.3|107
1653590720000|2022-05-26 18:45:20|12305.8|12304.8|12304.8|12303.8|12308.6|12307.6|12304.3|12303.3|269
1653590730000|2022-05-26 18:45:30|12304.9|12303.9|12302.9|12301.9|12305|12304|12301.8|12300.8|94
1653590740000|2022-05-26 18:45:40|12303.3|12302.3|12302.3|12301.3|12304.6|12303.6|12300.6|12299.6|91
1653590750000|2022-05-26 18:45:50|12302.1|12301.1|12299.8|12298.8|12302.4|12301.4|12299.8|12298.8|81
1653590760000|2022-05-26 18:46:00|12299.5|12298.5|12296|12295|12299.5|12298.5|12295.5|12294.5|318
1653590770000|2022-05-26 18:46:10|12295.5|12294.5|12297.5|12296.5|12297.5|12296.5|12292.8|12291.8|159
1653590780000|2022-05-26 18:46:20|12297.6|12296.6|12296|12295|12297.9|12296.9|12294.5|12293.5|126
1653590790000|2022-05-26 18:46:30|12296.1|12295.1|12295.3|12294.3|12296.5|12295.5|12294.4|12293.4|49
1653590800000|2022-05-26 18:46:40|12295.4|12294.4|12300|12299|12300.3|12299.3|12294|12293|150
1653590810000|2022-05-26 18:46:50|12300.1|12299.1|12299.8|12298.8|12300.3|12299.3|12298.6|12297.6|49
1653590820000|2022-05-26 18:47:00|12299.6|12298.6|12299.5|12298.5|12300.8|12299.8|12298.1|12297.1|128
1653590830000|2022-05-26 18:47:10|12299.4|12298.4|12299.8|12298.8|12300.3|12299.3|12297.8|12296.8|58
1653590840000|2022-05-26 18:47:20|12299.9|12298.9|12301.3|12300.3|12301.4|12300.4|12298.6|12297.6|71
1653590850000|2022-05-26 18:47:30|12301.1|12300.1|12297.1|12296.1|12302.3|12301.3|12297.1|12296.1|74
1653590860000|2022-05-26 18:47:40|12297.3|12296.3|12297.1|12296.1|12298.1|12297.1|12296.8|12295.8|53
1653590870000|2022-05-26 18:47:50|12297.6|12296.6|12296.3|12295.3|12298.4|12297.4|12296|12295|82
1653590880000|2022-05-26 18:48:00|12296.8|12295.8|12296.9|12295.9|12298.5|12297.5|12296.5|12295.5|68
1653590890000|2022-05-26 18:48:10|12296.8|12295.8|12299.8|12298.8|12301.6|12300.6|12296.8|12295.8|57
1653590900000|2022-05-26 18:48:20|12299.9|12298.9|12298.8|12297.8|12301.3|12300.3|12298.5|12297.5|50
1653590910000|2022-05-26 18:48:30|12299.1|12298.1|12299.8|12298.8|12300.6|12299.6|12297.8|12296.8|114
1653590920000|2022-05-26 18:48:40|12299.6|12298.6|12300|12299|12300.5|12299.5|12297|12296|71
1653590930000|2022-05-26 18:48:50|12300.1|12299.1|12297.3|12296.3|12300.5|12299.5|12297|12296|52
1653590940000|2022-05-26 18:49:00|12297.4|12296.4|12299.1|12298.1|12299.1|12298.1|12295|12294|221
1653590950000|2022-05-26 18:49:10|12299.5|12298.5|12296.8|12295.8|12300.1|12299.1|12296.8|12295.8|66
1653590960000|2022-05-26 18:49:20|12297|12296|12299.1|12298.1|12299.4|12298.4|12296.6|12295.6|10
1653590970000|2022-05-26 18:49:30|12299.3|12298.3|12301|12300|12301.4|12300.4|12297.8|12296.8|50
1653590980000|2022-05-26 18:49:40|12301.1|12300.1|12299.8|12298.8|12301.5|12300.5|12298.8|12297.8|49
1653590990000|2022-05-26 18:49:50|12299.6|12298.6|12298.6|12297.6|12300.6|12299.6|12298.3|12297.3|42
1653591000000|2022-05-26 18:50:00|12298.5|12297.5|12303.3|12302.3|12303.3|12302.3|12297.3|12296.3|94
1653591010000|2022-05-26 18:50:10|12302.9|12301.9|12304.3|12303.3|12307|12306|12302.3|12301.3|242
1653591020000|2022-05-26 18:50:20|12304.1|12303.1|12303.3|12302.3|12305.3|12304.3|12302.8|12301.8|95
1653591030000|2022-05-26 18:50:30|12303.8|12302.8|12304.5|12303.5|12306|12305|12303.3|12302.3|84
1653591040000|2022-05-26 18:50:40|12304.4|12303.4|12301.4|12300.4|12305.1|12304.1|12301.1|12300.1|64
1653591050000|2022-05-26 18:50:50|12301.5|12300.5|12297.9|12296.9|12303.4|12302.4|12297.9|12296.9|97
1653591060000|2022-05-26 18:51:00|12298|12297|12300.8|12299.8|12301.4|12300.4|12297.3|12296.3|97
1653591070000|2022-05-26 18:51:10|12300.6|12299.6|12298.9|12297.9|12300.8|12299.8|12297.1|12296.1|151
1653591080000|2022-05-26 18:51:20|12298.8|12297.8|12301.4|12300.4|12301.4|12300.4|12297.1|12296.1|70
1653591090000|2022-05-26 18:51:30|12301.5|12300.5|12298.9|12297.9|12301.9|12300.9|12298|12297|67
1653591100000|2022-05-26 18:51:40|12298.6|12297.6|12300|12299|12301|12300|12297.9|12296.9|36
1653591110000|2022-05-26 18:51:50|12299.9|12298.9|12301.6|12300.6|12302.4|12301.4|12299.9|12298.9|30
1653591120000|2022-05-26 18:52:00|12301.5|12300.5|12299|12298|12301.8|12300.8|12298.3|12297.3|135
1653591130000|2022-05-26 18:52:10|12298.9|12297.9|12294.3|12293.3|12299.1|12298.1|12294.3|12293.3|114
1653591140000|2022-05-26 18:52:20|12294.6|12293.6|12296.6|12295.6|12298.4|12297.4|12294.3|12293.3|56
1653591150000|2022-05-26 18:52:30|12296.9|12295.9|12295.5|12294.5|12297.1|12296.1|12292.5|12291.5|105
1653591160000|2022-05-26 18:52:40|12294.9|12293.9|12297.8|12296.8|12297.8|12296.8|12294.9|12293.9|41
1653591170000|2022-05-26 18:52:50|12297.4|12296.4|12297.1|12296.1|12297.9|12296.9|12295|12294|49
1653591180000|2022-05-26 18:53:00|12297.3|12296.3|12297.3|12296.3|12297.8|12296.8|12295|12294|92
1653591190000|2022-05-26 18:53:10|12296.9|12295.9|12296.8|12295.8|12298.6|12297.6|12296.8|12295.8|48
1653591200000|2022-05-26 18:53:20|12296.4|12295.4|12299.8|12298.8|12300.3|12299.3|12295.4|12294.4|72
1653591210000|2022-05-26 18:53:30|12299.4|12298.4|12298.1|12297.1|12299.8|12298.8|12297.6|12296.6|34
1653591220000|2022-05-26 18:53:40|12298.3|12297.3|12297.8|12296.8|12300|12299|12297.5|12296.5|45
1653591230000|2022-05-26 18:53:50|12297.9|12296.9|12300.5|12299.5|12300.8|12299.8|12297.4|12296.4|74
1653591240000|2022-05-26 18:54:00|12300.8|12299.8|12305.3|12304.3|12305.8|12304.8|12300.8|12299.8|207
1653591250000|2022-05-26 18:54:10|12305.4|12304.4|12302.4|12301.4|12305.6|12304.6|12300.8|12299.8|93
1653591260000|2022-05-26 18:54:20|12302.9|12301.9|12304.3|12303.3|12305.3|12304.3|12302.3|12301.3|73
1653591270000|2022-05-26 18:54:30|12304.4|12303.4|12301.1|12300.1|12304.4|12303.4|12299.8|12298.8|63
1653591280000|2022-05-26 18:54:40|12301.3|12300.3|12298.9|12297.9|12301.3|12300.3|12298.1|12297.1|100
1653591290000|2022-05-26 18:54:50|12299.4|12298.4|12298.8|12297.8|12300.1|12299.1|12296.8|12295.8|64
1653591300000|2022-05-26 18:55:00|12298.5|12297.5|12299.3|12298.3|12299.3|12298.3|12296.5|12295.5|105
1653591310000|2022-05-26 18:55:10|12298.9|12297.9|12298.8|12297.8|12299.3|12298.3|12296.5|12295.5|73
1653591320000|2022-05-26 18:55:20|12298.6|12297.6|12298.8|12297.8|12299.5|12298.5|12296.5|12295.5|58
1653591330000|2022-05-26 18:55:30|12299.5|12298.5|12296.5|12295.5|12300.3|12299.3|12296.3|12295.3|90
1653591340000|2022-05-26 18:55:40|12296.8|12295.8|12298.6|12297.6|12299.3|12298.3|12296.3|12295.3|47
1653591350000|2022-05-26 18:55:50|12298.8|12297.8|12297|12296|12299.5|12298.5|12296.6|12295.6|27
1653591360000|2022-05-26 18:56:00|12297.3|12296.3|12300.3|12299.3|12301|12300|12297.3|12296.3|68
1653591370000|2022-05-26 18:56:10|12300.5|12299.5|12302.1|12301.1|12302.3|12301.3|12300.4|12299.4|80
1653591380000|2022-05-26 18:56:20|12302|12301|12300.8|12299.8|12302.3|12301.3|12298.8|12297.8|60
1653591390000|2022-05-26 18:56:30|12301|12300|12301.9|12300.9|12302.4|12301.4|12300.9|12299.9|43
1653591400000|2022-05-26 18:56:40|12302|12301|12305.8|12304.8|12306.1|12305.1|12302|12301|159
1653591410000|2022-05-26 18:56:50|12305.5|12304.5|12304.9|12303.9|12306.8|12305.8|12304|12303|95
1653591420000|2022-05-26 18:57:00|12304.8|12303.8|12305.3|12304.3|12307.5|12306.5|12304.8|12303.8|112
1653591430000|2022-05-26 18:57:10|12305.1|12304.1|12305.9|12304.9|12307|12306|12304.6|12303.6|60
1653591440000|2022-05-26 18:57:20|12306|12305|12302.9|12301.9|12306.1|12305.1|12302.5|12301.5|74
1653591450000|2022-05-26 18:57:30|12303.1|12302.1|12306.4|12305.4|12306.8|12305.8|12302.6|12301.6|61
1653591460000|2022-05-26 18:57:40|12306.3|12305.3|12307.9|12306.9|12307.9|12306.9|12305.9|12304.9|125
1653591470000|2022-05-26 18:57:50|12307.8|12306.8|12308.8|12307.8|12309.6|12308.6|12307.3|12306.3|148
1653591480000|2022-05-26 18:58:00|12308.9|12307.9|12310.5|12309.5|12311.4|12310.4|12308.9|12307.9|165
1653591490000|2022-05-26 18:58:10|12310.4|12309.4|12308.3|12307.3|12310.8|12309.8|12307.1|12306.1|111
1653591500000|2022-05-26 18:58:20|12308.5|12307.5|12306.8|12305.8|12309.8|12308.8|12306.5|12305.5|69
1653591510000|2022-05-26 18:58:30|12306.6|12305.6|12304.5|12303.5|12307.4|12306.4|12302.4|12301.4|187
1653591520000|2022-05-26 18:58:40|12304.4|12303.4|12306.5|12305.5|12306.9|12305.9|12304.3|12303.3|44
1653591530000|2022-05-26 18:58:50|12306.4|12305.4|12308.4|12307.4|12308.5|12307.5|12305.4|12304.4|53
1653591540000|2022-05-26 18:59:00|12308.3|12307.3|12306.8|12305.8|12309.3|12308.3|12306.3|12305.3|88
1653591550000|2022-05-26 18:59:10|12306.6|12305.6|12307.3|12306.3|12307.3|12306.3|12304.5|12303.5|58
1653591560000|2022-05-26 18:59:20|12307.4|12306.4|12306.8|12305.8|12308.3|12307.3|12305.3|12304.3|45
1653591570000|2022-05-26 18:59:30|12306.6|12305.6|12305.6|12304.6|12307.8|12306.8|12305.3|12304.3|37
1653591580000|2022-05-26 18:59:40|12305.8|12304.8|12304.8|12303.8|12307.1|12306.1|12304.5|12303.5|65
1653591590000|2022-05-26 18:59:50|12304.6|12303.6|12304.9|12303.9|12306.3|12305.3|12304.3|12303.3|35
1653591600000|2022-05-26 19:00:00|12305|12304|12306|12305|12307.4|12306.4|12303|12302|110
1653591610000|2022-05-26 19:00:10|12305.9|12304.9|12305|12304|12306|12305|12303|12302|35
1653591620000|2022-05-26 19:00:20|12305.1|12304.1|12300|12299|12306|12305|12297.4|12296.4|227
1653591630000|2022-05-26 19:00:30|12299.8|12298.8|12300.6|12299.6|12302.8|12301.8|12298.3|12297.3|115
1653591640000|2022-05-26 19:00:40|12300.5|12299.5|12299|12298|12301|12300|12297.5|12296.5|132
1653591650000|2022-05-26 19:00:50|12298.9|12297.9|12304.1|12303.1|12305|12304|12298.9|12297.9|98
1653591660000|2022-05-26 19:01:00|12303.6|12302.6|12305.1|12304.1|12305.3|12304.3|12302.8|12301.8|91
1653591670000|2022-05-26 19:01:10|12305|12304|12301.4|12300.4|12305|12304|12300.6|12299.6|120
1653591680000|2022-05-26 19:01:20|12301.5|12300.5|12297.3|12296.3|12301.8|12300.8|12296.8|12295.8|147
1653591690000|2022-05-26 19:01:30|12297.4|12296.4|12298.3|12297.3|12298.8|12297.8|12296.8|12295.8|62
1653591700000|2022-05-26 19:01:40|12298.4|12297.4|12286.8|12285.8|12298.8|12297.8|12284.6|12283.6|486
1653591710000|2022-05-26 19:01:50|12286.6|12285.6|12286.4|12285.4|12289.5|12288.5|12285.3|12284.3|193
1653591720000|2022-05-26 19:02:00|12286.5|12285.5|12282.1|12281.1|12288.5|12287.5|12282|12281|311
1653591730000|2022-05-26 19:02:10|12282.5|12281.5|12286|12285|12286|12285|12278.8|12277.8|426
1653591740000|2022-05-26 19:02:20|12286.3|12285.3|12286.9|12285.9|12288.4|12287.4|12285.4|12284.4|150
1653591750000|2022-05-26 19:02:30|12287.3|12286.3|12286.6|12285.6|12288.5|12287.5|12286.1|12285.1|111
1653591760000|2022-05-26 19:02:40|12286.3|12285.3|12284.8|12283.8|12286.3|12285.3|12283.8|12282.8|109
1653591770000|2022-05-26 19:02:50|12284.6|12283.6|12284.5|12283.5|12286.8|12285.8|12284.1|12283.1|75
1653591780000|2022-05-26 19:03:00|12284.4|12283.4|12282.5|12281.5|12286.5|12285.5|12281.3|12280.3|163
1653591790000|2022-05-26 19:03:10|12281.8|12280.8|12274|12273|12282|12281|12273.3|12272.3|574
1653591800000|2022-05-26 19:03:20|12273.9|12272.9|12273.1|12272.1|12274|12273|12271.5|12270.5|300
1653591810000|2022-05-26 19:03:30|12273.3|12272.3|12276.4|12275.4|12278.5|12277.5|12273.1|12272.1|246
1653591820000|2022-05-26 19:03:40|12276.3|12275.3|12276.4|12275.4|12276.9|12275.9|12273.3|12272.3|139
1653591830000|2022-05-26 19:03:50|12276.3|12275.3|12275.8|12274.8|12277.5|12276.5|12274|12273|104
1653591840000|2022-05-26 19:04:00|12275.3|12274.3|12270.8|12269.8|12275.3|12274.3|12270|12269|167
1653591850000|2022-05-26 19:04:10|12270.9|12269.9|12269.4|12268.4|12270.9|12269.9|12265.1|12264.1|755
1653591860000|2022-05-26 19:04:20|12269.8|12268.8|12268|12267|12269.8|12268.8|12266.8|12265.8|214
1653591870000|2022-05-26 19:04:30|12267.9|12266.9|12275|12274|12276.5|12275.5|12267.3|12266.3|980
1653591880000|2022-05-26 19:04:40|12275.3|12274.3|12276.8|12275.8|12279.5|12278.5|12275.3|12274.3|254
1653591890000|2022-05-26 19:04:50|12276.9|12275.9|12276.8|12275.8|12278.5|12277.5|12275.8|12274.8|94
1653591900000|2022-05-26 19:05:00|12276.6|12275.6|12274.9|12273.9|12278.1|12277.1|12274.3|12273.3|152
1653591910000|2022-05-26 19:05:10|12275.4|12274.4|12277.3|12276.3|12278|12277|12274.5|12273.5|121
1653591920000|2022-05-26 19:05:20|12277.1|12276.1|12276.1|12275.1|12277.1|12276.1|12273.5|12272.5|73
1653591930000|2022-05-26 19:05:30|12276.3|12275.3|12277.3|12276.3|12278.1|12277.1|12275.8|12274.8|106
1653591940000|2022-05-26 19:05:40|12277.4|12276.4|12286.5|12285.5|12287.6|12286.6|12277.4|12276.4|441
1653591950000|2022-05-26 19:05:50|12286.4|12285.4|12288.8|12287.8|12290.8|12289.8|12285.5|12284.5|311
1653591960000|2022-05-26 19:06:00|12289|12288|12291.5|12290.5|12292.6|12291.6|12288.5|12287.5|195
1653591970000|2022-05-26 19:06:10|12291.6|12290.6|12283.6|12282.6|12291.6|12290.6|12283.3|12282.3|317
1653591980000|2022-05-26 19:06:20|12283.8|12282.8|12283.3|12282.3|12286.8|12285.8|12283.3|12282.3|122
1653591990000|2022-05-26 19:06:30|12283.4|12282.4|12285.9|12284.9|12289.8|12288.8|12282.3|12281.3|168
1653592000000|2022-05-26 19:06:40|12286|12285|12287.9|12286.9|12288.3|12287.3|12285.6|12284.6|122
1653592010000|2022-05-26 19:06:50|12288.5|12287.5|12290.3|12289.3|12291.4|12290.4|12288.3|12287.3|123
1653592020000|2022-05-26 19:07:00|12289.3|12288.3|12287|12286|12290|12289|12287|12286|109
1653592030000|2022-05-26 19:07:10|12286.9|12285.9|12288.1|12287.1|12288.4|12287.4|12284.1|12283.1|142
1653592040000|2022-05-26 19:07:20|12288.3|12287.3|12289.6|12288.6|12290|12289|12286.4|12285.4|76
1653592050000|2022-05-26 19:07:30|12289.8|12288.8|12288|12287|12289.8|12288.8|12287.3|12286.3|67
1653592060000|2022-05-26 19:07:40|12287.9|12286.9|12293.8|12292.8|12294.4|12293.4|12287.9|12286.9|165
1653592070000|2022-05-26 19:07:50|12293.6|12292.6|12298.8|12297.8|12300|12299|12293.1|12292.1|248
1653592080000|2022-05-26 19:08:00|12298.9|12297.9|12298.6|12297.6|12299.4|12298.4|12294.8|12293.8|213
1653592090000|2022-05-26 19:08:10|12298.5|12297.5|12296.3|12295.3|12299.5|12298.5|12294.1|12293.1|94
1653592100000|2022-05-26 19:08:20|12296.4|12295.4|12295.4|12294.4|12297.5|12296.5|12294.5|12293.5|78
1653592110000|2022-05-26 19:08:30|12295.3|12294.3|12297.5|12296.5|12297.6|12296.6|12293.8|12292.8|97
1653592120000|2022-05-26 19:08:40|12297.4|12296.4|12296.4|12295.4|12297.5|12296.5|12295.4|12294.4|54
1653592130000|2022-05-26 19:08:50|12296.5|12295.5|12296.9|12295.9|12298.6|12297.6|12295.8|12294.8|68
1653592140000|2022-05-26 19:09:00|12297|12296|12293.4|12292.4|12297.4|12296.4|12292.6|12291.6|70
1653592150000|2022-05-26 19:09:10|12294.6|12293.6|12294.6|12293.6|12295.1|12294.1|12292.1|12291.1|134
1653592160000|2022-05-26 19:09:20|12293.5|12292.5|12292.9|12291.9|12294.5|12293.5|12292|12291|102
1653592170000|2022-05-26 19:09:30|12293|12292|12292.6|12291.6|12293.9|12292.9|12290.8|12289.8|94
1653592180000|2022-05-26 19:09:40|12292.5|12291.5|12293|12292|12294|12293|12291|12290|78
1653592190000|2022-05-26 19:09:50|12292.8|12291.8|12292.3|12291.3|12294|12293|12291.4|12290.4|53
1653592200000|2022-05-26 19:10:00|12293.3|12292.3|12292|12291|12293.8|12292.8|12289.6|12288.6|158
1653592210000|2022-05-26 19:10:10|12291.4|12290.4|12290.5|12289.5|12293.4|12292.4|12290.1|12289.1|60
1653592220000|2022-05-26 19:10:20|12290.6|12289.6|12289.6|12288.6|12291.9|12290.9|12288.8|12287.8|84
1653592230000|2022-05-26 19:10:30|12289.5|12288.5|12285.8|12284.8|12290.8|12289.8|12284.8|12283.8|136
1653592240000|2022-05-26 19:10:40|12285.5|12284.5|12284.6|12283.6|12285.5|12284.5|12282.1|12281.1|243
1653592250000|2022-05-26 19:10:50|12284.8|12283.8|12287.9|12286.9|12288.4|12287.4|12284.8|12283.8|117
1653592260000|2022-05-26 19:11:00|12288.8|12287.8|12283.4|12282.4|12289.3|12288.3|12283.3|12282.3|100
1653592270000|2022-05-26 19:11:10|12283.3|12282.3|12280.5|12279.5|12283.6|12282.6|12279.8|12278.8|104
1653592280000|2022-05-26 19:11:20|12280.6|12279.6|12284.4|12283.4|12284.8|12283.8|12279.8|12278.8|102
1653592290000|2022-05-26 19:11:30|12283.9|12282.9|12281.6|12280.6|12284.4|12283.4|12280.3|12279.3|133
1653592300000|2022-05-26 19:11:40|12281.9|12280.9|12284.8|12283.8|12285|12284|12280.9|12279.9|67
1653592310000|2022-05-26 19:11:50|12283.9|12282.9|12284.8|12283.8|12287.3|12286.3|12282.1|12281.1|84
1653592320000|2022-05-26 19:12:00|12284.9|12283.9|12285.3|12284.3|12286.8|12285.8|12283.3|12282.3|242
1653592330000|2022-05-26 19:12:10|12285|12284|12280.5|12279.5|12285|12284|12279.8|12278.8|108
1653592340000|2022-05-26 19:12:20|12280.8|12279.8|12282.9|12281.9|12284.5|12283.5|12280.3|12279.3|78
1653592350000|2022-05-26 19:12:30|12283.4|12282.4|12282.4|12281.4|12283.4|12282.4|12280.3|12279.3|80
1653592360000|2022-05-26 19:12:40|12282.5|12281.5|12283.4|12282.4|12283.5|12282.5|12280.9|12279.9|49
1653592370000|2022-05-26 19:12:50|12283.5|12282.5|12280.1|12279.1|12283.8|12282.8|12279.5|12278.5|73
1653592380000|2022-05-26 19:13:00|12280|12279|12283.1|12282.1|12284.4|12283.4|12279.8|12278.8|151
1653592390000|2022-05-26 19:13:10|12282.9|12281.9|12283.4|12282.4|12285|12284|12282.5|12281.5|88
1653592400000|2022-05-26 19:13:20|12282.8|12281.8|12283.4|12282.4|12283.6|12282.6|12281.9|12280.9|53
1653592410000|2022-05-26 19:13:30|12283.1|12282.1|12281.3|12280.3|12285.3|12284.3|12281.3|12280.3|64
1653592420000|2022-05-26 19:13:40|12281.4|12280.4|12277|12276|12281.5|12280.5|12275.6|12274.6|292
1653592430000|2022-05-26 19:13:50|12277.8|12276.8|12279.6|12278.6|12280.6|12279.6|12276.3|12275.3|110
1653592440000|2022-05-26 19:14:00|12279.8|12278.8|12278.3|12277.3|12279.8|12278.8|12275|12274|152
1653592450000|2022-05-26 19:14:10|12278.5|12277.5|12277.5|12276.5|12279.4|12278.4|12277|12276|74
1653592460000|2022-05-26 19:14:20|12277.4|12276.4|12275.4|12274.4|12277.5|12276.5|12274.1|12273.1|101
1653592470000|2022-05-26 19:14:30|12276.4|12275.4|12276.4|12275.4|12277|12276|12274.3|12273.3|113
1653592480000|2022-05-26 19:14:40|12276.1|12275.1|12276|12275|12276.6|12275.6|12274.5|12273.5|85
1653592490000|2022-05-26 19:14:50|12275.5|12274.5|12280.8|12279.8|12283.3|12282.3|12274.8|12273.8|253
1653592500000|2022-05-26 19:15:00|12280.6|12279.6|12285.8|12284.8|12287.1|12286.1|12280.5|12279.5|226
1653592510000|2022-05-26 19:15:10|12285.6|12284.6|12280.6|12279.6|12287.1|12286.1|12280.4|12279.4|125
1653592520000|2022-05-26 19:15:20|12280.4|12279.4|12283.6|12282.6|12286|12285|12280.4|12279.4|125
1653592530000|2022-05-26 19:15:30|12284.4|12283.4|12278|12277|12286|12285|12277.9|12276.9|209
1653592540000|2022-05-26 19:15:40|12278.6|12277.6|12272.4|12271.4|12278.8|12277.8|12272|12271|290
1653592550000|2022-05-26 19:15:50|12272.3|12271.3|12274.6|12273.6|12275.1|12274.1|12272.3|12271.3|94
1653592560000|2022-05-26 19:16:00|12274.5|12273.5|12261.3|12260.3|12274.5|12273.5|12261.3|12260.3|540
1653592570000|2022-05-26 19:16:10|12260.5|12259.5|12260.9|12259.9|12263.6|12262.6|12258.6|12257.6|499
1653592580000|2022-05-26 19:16:20|12261.1|12260.1|12258.9|12257.9|12261.5|12260.5|12257.1|12256.1|317
1653592590000|2022-05-26 19:16:30|12258.4|12257.4|12259.5|12258.5|12261.8|12260.8|12257|12256|222
1653592600000|2022-05-26 19:16:40|12259.4|12258.4|12257.4|12256.4|12260.3|12259.3|12256.3|12255.3|129
1653592610000|2022-05-26 19:16:50|12257|12256|12254.8|12253.8|12258.3|12257.3|12254.5|12253.5|316
1653592620000|2022-05-26 19:17:00|12254.9|12253.9|12255.6|12254.6|12258.3|12257.3|12254|12253|236
1653592630000|2022-05-26 19:17:10|12255.5|12254.5|12252.5|12251.5|12255.8|12254.8|12251|12250|326
1653592640000|2022-05-26 19:17:20|12252.8|12251.8|12248.9|12247.9|12253.3|12252.3|12248.5|12247.5|188
1653592650000|2022-05-26 19:17:30|12248.8|12247.8|12244.3|12243.3|12249.3|12248.3|12244|12243|426
1653592660000|2022-05-26 19:17:40|12244.4|12243.4|12240.5|12239.5|12244.8|12243.8|12239.6|12238.6|493
1653592670000|2022-05-26 19:17:50|12241|12240|12240.8|12239.8|12242.8|12241.8|12240.1|12239.1|318
1653592680000|2022-05-26 19:18:00|12240.1|12239.1|12239.3|12238.3|12242|12241|12238.6|12237.6|434
1653592690000|2022-05-26 19:18:10|12239.4|12238.4|12246.8|12245.8|12247|12246|12238.5|12237.5|432
1653592700000|2022-05-26 19:18:20|12247|12246|12246|12245|12252|12251|12246|12245|408
1653592710000|2022-05-26 19:18:30|12245.5|12244.5|12246|12245|12246.3|12245.3|12241.5|12240.5|438
1653592720000|2022-05-26 19:18:40|12245.6|12244.6|12243.5|12242.5|12247.1|12246.1|12243|12242|134
1653592730000|2022-05-26 19:18:50|12243.4|12242.4|12247.9|12246.9|12248.3|12247.3|12242.3|12241.3|121
1653592740000|2022-05-26 19:19:00|12248|12247|12255.3|12254.3|12255.3|12254.3|12246.8|12245.8|250
1653592750000|2022-05-26 19:19:10|12256|12255|12257.3|12256.3|12258.3|12257.3|12253.6|12252.6|343
1653592760000|2022-05-26 19:19:20|12257.1|12256.1|12258.4|12257.4|12258.8|12257.8|12256|12255|142
1653592770000|2022-05-26 19:19:30|12257.9|12256.9|12254.9|12253.9|12259.3|12258.3|12254.9|12253.9|181
1653592780000|2022-05-26 19:19:40|12255|12254|12256.5|12255.5|12256.5|12255.5|12252.8|12251.8|144
1653592790000|2022-05-26 19:19:50|12256.9|12255.9|12255|12254|12257.5|12256.5|12254.5|12253.5|68
1653592800000|2022-05-26 19:20:00|12255.2|12254.2|12258.7|12257.7|12258.7|12257.7|12255.2|12254.2|121
1653592810000|2022-05-26 19:20:10|12258.5|12257.5|12253.2|12252.2|12261.2|12260.2|12253.2|12252.2|181
1653592820000|2022-05-26 19:20:20|12253.1|12252.1|12245.4|12244.4|12253.2|12252.2|12244.4|12243.4|272
1653592830000|2022-05-26 19:20:30|12245.1|12244.1|12247.2|12246.2|12248.1|12247.1|12244.2|12243.2|148
1653592840000|2022-05-26 19:20:40|12247.5|12246.5|12245.5|12244.5|12248.6|12247.6|12245.2|12244.2|98
1653592850000|2022-05-26 19:20:50|12245.7|12244.7|12239.6|12238.6|12246.1|12245.1|12239.6|12238.6|212
1653592860000|2022-05-26 19:21:00|12240|12239|12245.5|12244.5|12246.1|12245.1|12238.5|12237.5|308
1653592870000|2022-05-26 19:21:10|12246.1|12245.1|12244.2|12243.2|12247.5|12246.5|12242|12241|140
1653592880000|2022-05-26 19:21:20|12244.4|12243.4|12242.4|12241.4|12244.7|12243.7|12240.7|12239.7|86
1653592890000|2022-05-26 19:21:30|12242.2|12241.2|12243.9|12242.9|12245.5|12244.5|12241.9|12240.9|157
1653592900000|2022-05-26 19:21:40|12243.6|12242.6|12242.4|12241.4|12245.6|12244.6|12242|12241|101
1653592910000|2022-05-26 19:21:50|12242.2|12241.2|12243|12242|12243.6|12242.6|12240.9|12239.9|92
1653592920000|2022-05-26 19:22:00|12241.1|12240.1|12237.2|12236.2|12241.1|12240.1|12233|12232|332
1653592930000|2022-05-26 19:22:10|12237.4|12236.4|12234|12233|12237.4|12236.4|12232.6|12231.6|152
1653592940000|2022-05-26 19:22:20|12234.1|12233.1|12237.4|12236.4|12237.6|12236.6|12233.9|12232.9|138
1653592950000|2022-05-26 19:22:30|12237.6|12236.6|12240.1|12239.1|12240.4|12239.4|12235.9|12234.9|135
1653592960000|2022-05-26 19:22:40|12239.9|12238.9|12235.6|12234.6|12240.5|12239.5|12235.5|12234.5|79
1653592970000|2022-05-26 19:22:50|12235.7|12234.7|12238.6|12237.6|12239.9|12238.9|12235.5|12234.5|62
1653592980000|2022-05-26 19:23:00|12238.4|12237.4|12245.7|12244.7|12246.7|12245.7|12236.7|12235.7|215
1653592990000|2022-05-26 19:23:10|12244.9|12243.9|12245.4|12244.4|12247.5|12246.5|12242.7|12241.7|168
1653593000000|2022-05-26 19:23:20|12245.6|12244.6|12246.4|12245.4|12247.5|12246.5|12244|12243|75
1653593010000|2022-05-26 19:23:30|12246.7|12245.7|12244.4|12243.4|12248.9|12247.9|12243.7|12242.7|169
1653593020000|2022-05-26 19:23:40|12244.2|12243.2|12243.6|12242.6|12245.2|12244.2|12242.7|12241.7|63
1653593030000|2022-05-26 19:23:50|12243.5|12242.5|12244.4|12243.4|12244.6|12243.6|12241.5|12240.5|97
1653593040000|2022-05-26 19:24:00|12244.6|12243.6|12247.6|12246.6|12248.2|12247.2|12241.4|12240.4|102
1653593050000|2022-05-26 19:24:10|12247.7|12246.7|12249.7|12248.7|12250.2|12249.2|12245.9|12244.9|106
1653593060000|2022-05-26 19:24:20|12248.9|12247.9|12251.7|12250.7|12252.5|12251.5|12248.5|12247.5|181
1653593070000|2022-05-26 19:24:30|12251.9|12250.9|12251.9|12250.9|12252.7|12251.7|12249.4|12248.4|90
1653593080000|2022-05-26 19:24:40|12251.6|12250.6|12253.6|12252.6|12254.9|12253.9|12251.1|12250.1|136
1653593090000|2022-05-26 19:24:50|12253.7|12252.7|12251.4|12250.4|12253.7|12252.7|12251.2|12250.2|169
1653593100000|2022-05-26 19:25:00|12251.7|12250.7|12248.7|12247.7|12252.6|12251.6|12248.7|12247.7|189
1653593110000|2022-05-26 19:25:10|12248.6|12247.6|12251.2|12250.2|12252.2|12251.2|12248.6|12247.6|130
1653593120000|2022-05-26 19:25:20|12251.5|12250.5|12246.5|12245.5|12252.2|12251.2|12245.2|12244.2|93
1653593130000|2022-05-26 19:25:30|12246.6|12245.6|12248.2|12247.2|12249.2|12248.2|12245.6|12244.6|104
1653593140000|2022-05-26 19:25:40|12248.1|12247.1|12246|12245|12249.5|12248.5|12245.6|12244.6|75
1653593150000|2022-05-26 19:25:50|12247.2|12246.2|12242.7|12241.7|12248|12247|12242|12241|156
1653593160000|2022-05-26 19:26:00|12242.6|12241.6|12243.2|12242.2|12246.2|12245.2|12242.2|12241.2|138
1653593170000|2022-05-26 19:26:10|12243.4|12242.4|12246.9|12245.9|12247.6|12246.6|12241.9|12240.9|93
1653593180000|2022-05-26 19:26:20|12247.1|12246.1|12246|12245|12247.7|12246.7|12244.5|12243.5|60
1653593190000|2022-05-26 19:26:30|12246.2|12245.2|12245.4|12244.4|12248|12247|12245|12244|156
1653593200000|2022-05-26 19:26:40|12245.5|12244.5|12245.9|12244.9|12248.7|12247.7|12244.2|12243.2|143
1653593210000|2022-05-26 19:26:50|12245.7|12244.7|12243.5|12242.5|12247.7|12246.7|12243.5|12242.5|51
1653593220000|2022-05-26 19:27:00|12244|12243|12242|12241|12245.6|12244.6|12241.9|12240.9|137
1653593230000|2022-05-26 19:27:10|12241|12240|12241.2|12240.2|12243.2|12242.2|12239.4|12238.4|124
1653593240000|2022-05-26 19:27:20|12241|12240|12241.6|12240.6|12244|12243|12240.7|12239.7|65
1653593250000|2022-05-26 19:27:30|12242.5|12241.5|12246.6|12245.6|12247.5|12246.5|12241.6|12240.6|250
1653593260000|2022-05-26 19:27:40|12247.2|12246.2|12242.7|12241.7|12248.1|12247.1|12242.2|12241.2|188
1653593270000|2022-05-26 19:27:50|12242.6|12241.6|12244.5|12243.5|12245.1|12244.1|12241.5|12240.5|132
1653593280000|2022-05-26 19:28:00|12244.4|12243.4|12251.2|12250.2|12251.5|12250.5|12244.2|12243.2|178
1653593290000|2022-05-26 19:28:10|12251.4|12250.4|12248.9|12247.9|12251.5|12250.5|12247.1|12246.1|123
1653593300000|2022-05-26 19:28:20|12249.4|12248.4|12250.6|12249.6|12252.2|12251.2|12249.4|12248.4|136
1653593310000|2022-05-26 19:28:30|12250.7|12249.7|12259.4|12258.4|12259.4|12258.4|12250.5|12249.5|309
1653593320000|2022-05-26 19:28:40|12259.5|12258.5|12258.2|12257.2|12260|12259|12256.2|12255.2|283
1653593330000|2022-05-26 19:28:50|12258.1|12257.1|12260.7|12259.7|12261.2|12260.2|12256.7|12255.7|229
1653593340000|2022-05-26 19:29:00|12260.5|12259.5|12259.1|12258.1|12260.6|12259.6|12257|12256|158
1653593350000|2022-05-26 19:29:10|12259.5|12258.5|12264.9|12263.9|12266.4|12265.4|12258.6|12257.6|419
1653593360000|2022-05-26 19:29:20|12264.5|12263.5|12263.9|12262.9|12265.7|12264.7|12261.9|12260.9|202
1653593370000|2022-05-26 19:29:30|12263.7|12262.7|12261.9|12260.9|12264.9|12263.9|12261.9|12260.9|78
1653593380000|2022-05-26 19:29:40|12262.1|12261.1|12259.7|12258.7|12262.1|12261.1|12257.6|12256.6|179
1653593390000|2022-05-26 19:29:50|12259.9|12258.9|12254.7|12253.7|12262.2|12261.2|12254.7|12253.7|168
1653593400000|2022-05-26 19:30:00|12254.6|12253.6|12258.7|12257.7|12259.5|12258.5|12252.4|12251.4|282
1653593410000|2022-05-26 19:30:10|12258.6|12257.6|12264.6|12263.6|12265.7|12264.7|12257.5|12256.5|145
1653593420000|2022-05-26 19:30:20|12264.7|12263.7|12262.1|12261.1|12265.2|12264.2|12259.5|12258.5|255
1653593430000|2022-05-26 19:30:30|12261.9|12260.9|12259.4|12258.4|12262.4|12261.4|12258.7|12257.7|88
1653593440000|2022-05-26 19:30:40|12259.5|12258.5|12257|12256|12263|12262|12256.7|12255.7|122
1653593450000|2022-05-26 19:30:50|12257.2|12256.2|12256|12255|12259.6|12258.6|12255.1|12254.1|117
1653593460000|2022-05-26 19:31:00|12255.6|12254.6|12252.6|12251.6|12255.6|12254.6|12250.5|12249.5|206
1653593470000|2022-05-26 19:31:10|12253|12252|12252.4|12251.4|12256.1|12255.1|12252|12251|163
1653593480000|2022-05-26 19:31:20|12252.9|12251.9|12257.7|12256.7|12258.2|12257.2|12251|12250|150
1653593490000|2022-05-26 19:31:30|12258.1|12257.1|12257.9|12256.9|12261.5|12260.5|12257.9|12256.9|218
1653593500000|2022-05-26 19:31:40|12258.1|12257.1|12261.6|12260.6|12262.1|12261.1|12257.1|12256.1|77
1653593510000|2022-05-26 19:31:50|12261.7|12260.7|12262.4|12261.4|12265.4|12264.4|12261.6|12260.6|112
1653593520000|2022-05-26 19:32:00|12262.1|12261.1|12265.5|12264.5|12265.6|12264.6|12260.6|12259.6|112
1653593530000|2022-05-26 19:32:10|12265.4|12264.4|12263.9|12262.9|12266.5|12265.5|12261.6|12260.6|142
1653593540000|2022-05-26 19:32:20|12264|12263|12261.9|12260.9|12265.2|12264.2|12261.4|12260.4|127
1653593550000|2022-05-26 19:32:30|12262.2|12261.2|12260.4|12259.4|12262.5|12261.5|12259.2|12258.2|115
1653593560000|2022-05-26 19:32:40|12260.2|12259.2|12258.2|12257.2|12260.4|12259.4|12256|12255|193
1653593570000|2022-05-26 19:32:50|12258|12257|12259.5|12258.5|12259.7|12258.7|12256.9|12255.9|88
1653593580000|2022-05-26 19:33:00|12260|12259|12258.6|12257.6|12261|12260|12257.9|12256.9|110
1653593590000|2022-05-26 19:33:10|12258.4|12257.4|12253.5|12252.5|12259.2|12258.2|12251.9|12250.9|162
1653593600000|2022-05-26 19:33:20|12253.6|12252.6|12257.1|12256.1|12259.5|12258.5|12253.6|12252.6|89
1653593610000|2022-05-26 19:33:30|12256.9|12255.9|12263.9|12262.9|12264.1|12263.1|12256.6|12255.6|115
1653593620000|2022-05-26 19:33:40|12263.7|12262.7|12263|12262|12265.2|12264.2|12261.7|12260.7|110
1653593630000|2022-05-26 19:33:50|12262.6|12261.6|12263.1|12262.1|12264|12263|12260.9|12259.9|78
1653593640000|2022-05-26 19:34:00|12263.5|12262.5|12265|12264|12266.6|12265.6|12263.5|12262.5|224
1653593650000|2022-05-26 19:34:10|12264.9|12263.9|12265.7|12264.7|12266.4|12265.4|12264.4|12263.4|48
1653593660000|2022-05-26 19:34:20|12265.6|12264.6|12270.7|12269.7|12272.1|12271.1|12265.6|12264.6|351
1653593670000|2022-05-26 19:34:30|12270.6|12269.6|12267.5|12266.5|12272.1|12271.1|12267|12266|223
1653593680000|2022-05-26 19:34:40|12267.4|12266.4|12263.9|12262.9|12267.4|12266.4|12263.1|12262.1|128
1653593690000|2022-05-26 19:34:50|12263.7|12262.7|12267|12266|12268|12267|12263.1|12262.1|102
1653593700000|2022-05-26 19:35:00|12266.6|12265.6|12265|12264|12269|12268|12264.7|12263.7|157
1653593710000|2022-05-26 19:35:10|12264.9|12263.9|12263.5|12262.5|12266.2|12265.2|12262.1|12261.1|214
1653593720000|2022-05-26 19:35:20|12263.4|12262.4|12262.4|12261.4|12264.6|12263.6|12261.7|12260.7|201
1653593730000|2022-05-26 19:35:30|12261.6|12260.6|12265.7|12264.7|12266.9|12265.9|12261.4|12260.4|118
1653593740000|2022-05-26 19:35:40|12265.4|12264.4|12260.1|12259.1|12265.7|12264.7|12260|12259|94
1653593750000|2022-05-26 19:35:50|12260|12259|12260.6|12259.6|12262.7|12261.7|12257.5|12256.5|138
1653593760000|2022-05-26 19:36:00|12260.4|12259.4|12259.6|12258.6|12263|12262|12258.2|12257.2|120
1653593770000|2022-05-26 19:36:10|12259.9|12258.9|12260|12259|12261.1|12260.1|12257.2|12256.2|86
1653593780000|2022-05-26 19:36:20|12260.6|12259.6|12260.6|12259.6|12260.7|12259.7|12257.2|12256.2|82
1653593790000|2022-05-26 19:36:30|12260.4|12259.4|12258.6|12257.6|12260.6|12259.6|12257|12256|74
1653593800000|2022-05-26 19:36:40|12258.7|12257.7|12259.9|12258.9|12261.2|12260.2|12258.5|12257.5|96
1653593810000|2022-05-26 19:36:50|12260|12259|12262.1|12261.1|12263.5|12262.5|12259.6|12258.6|122
1653593820000|2022-05-26 19:37:00|12262|12261|12267.4|12266.4|12267.6|12266.6|12261.5|12260.5|169
1653593830000|2022-05-26 19:37:10|12267.2|12266.2|12268.1|12267.1|12268.4|12267.4|12265.9|12264.9|103
1653593840000|2022-05-26 19:37:20|12267.7|12266.7|12264.7|12263.7|12268.7|12267.7|12264.5|12263.5|142
1653593850000|2022-05-26 19:37:30|12264.6|12263.6|12264|12263|12265.2|12264.2|12263.2|12262.2|122
1653593860000|2022-05-26 19:37:40|12264.1|12263.1|12263.5|12262.5|12268|12267|12263.5|12262.5|89
1653593870000|2022-05-26 19:37:50|12263.7|12262.7|12266.1|12265.1|12266.1|12265.1|12262.6|12261.6|121
1653593880000|2022-05-26 19:38:00|12266|12265|12273.9|12272.9|12274.4|12273.4|12266|12265|236
1653593890000|2022-05-26 19:38:10|12273.2|12272.2|12271.2|12270.2|12274.5|12273.5|12270.6|12269.6|169
1653593900000|2022-05-26 19:38:20|12271.4|12270.4|12274.5|12273.5|12274.6|12273.6|12270.7|12269.7|86
1653593910000|2022-05-26 19:38:30|12274.7|12273.7|12276|12275|12276|12275|12273.5|12272.5|116
1653593920000|2022-05-26 19:38:40|12276.1|12275.1|12273.5|12272.5|12279.5|12278.5|12273.5|12272.5|339
1653593930000|2022-05-26 19:38:50|12273.6|12272.6|12271.5|12270.5|12274.5|12273.5|12271.5|12270.5|190
1653593940000|2022-05-26 19:39:00|12270.9|12269.9|12268.2|12267.2|12272.7|12271.7|12266.7|12265.7|311
1653593950000|2022-05-26 19:39:10|12268.4|12267.4|12269|12268|12269.9|12268.9|12268.2|12267.2|87
1653593960000|2022-05-26 19:39:20|12269.1|12268.1|12269|12268|12270|12269|12265.2|12264.2|128
1653593970000|2022-05-26 19:39:30|12269.4|12268.4|12271.2|12270.2|12272|12271|12266.1|12265.1|83
1653593980000|2022-05-26 19:39:40|12271.4|12270.4|12276.1|12275.1|12276.7|12275.7|12271|12270|149
1653593990000|2022-05-26 19:39:50|12276.4|12275.4|12276.9|12275.9|12278.5|12277.5|12276.4|12275.4|151
1653594000000|2022-05-26 19:40:00|12277|12276|12278.5|12277.5|12278.7|12277.7|12274|12273|223
1653594010000|2022-05-26 19:40:10|12278.6|12277.6|12277.5|12276.5|12281|12280|12276.7|12275.7|144
1653594020000|2022-05-26 19:40:20|12277.6|12276.6|12284|12283|12285.9|12284.9|12277.6|12276.6|345
1653594030000|2022-05-26 19:40:30|12284.5|12283.5|12282.1|12281.1|12284.5|12283.5|12280.7|12279.7|178
1653594040000|2022-05-26 19:40:40|12282|12281|12282.9|12281.9|12283.5|12282.5|12281.2|12280.2|93
1653594050000|2022-05-26 19:40:50|12282.7|12281.7|12280.6|12279.6|12283.4|12282.4|12280.5|12279.5|142
1653594060000|2022-05-26 19:41:00|12280.7|12279.7|12283.2|12282.2|12285.9|12284.9|12280.6|12279.6|174
1653594070000|2022-05-26 19:41:10|12282.9|12281.9|12281.7|12280.7|12282.9|12281.9|12280.1|12279.1|146
1653594080000|2022-05-26 19:41:20|12281.1|12280.1|12282.7|12281.7|12284.7|12283.7|12280.5|12279.5|201
1653594090000|2022-05-26 19:41:30|12283.1|12282.1|12284.2|12283.2|12284.7|12283.7|12282.4|12281.4|168
1653594100000|2022-05-26 19:41:40|12283.9|12282.9|12287|12286|12287.2|12286.2|12283.9|12282.9|164
1653594110000|2022-05-26 19:41:50|12288.1|12287.1|12289.2|12288.2|12290.2|12289.2|12287.2|12286.2|409
1653594120000|2022-05-26 19:42:00|12289.4|12288.4|12288.7|12287.7|12290.5|12289.5|12288|12287|300
1653594130000|2022-05-26 19:42:10|12288.9|12287.9|12289.4|12288.4|12290|12289|12288|12287|172
1653594140000|2022-05-26 19:42:20|12289.5|12288.5|12284.6|12283.6|12289.7|12288.7|12284.6|12283.6|200
1653594150000|2022-05-26 19:42:30|12284.5|12283.5|12286.4|12285.4|12286.7|12285.7|12284.5|12283.5|118
1653594160000|2022-05-26 19:42:40|12286.5|12285.5|12287.4|12286.4|12288.7|12287.7|12285.5|12284.5|119
1653594170000|2022-05-26 19:42:50|12287.2|12286.2|12288|12287|12288|12287|12286|12285|164
1653594180000|2022-05-26 19:43:00|12287.7|12286.7|12289.1|12288.1|12291|12290|12287.4|12286.4|182
1653594190000|2022-05-26 19:43:10|12289.2|12288.2|12293|12292|12293.7|12292.7|12289.2|12288.2|211
1653594200000|2022-05-26 19:43:20|12292.5|12291.5|12291.9|12290.9|12293.2|12292.2|12289.1|12288.1|187
1653594210000|2022-05-26 19:43:30|12292|12291|12291.1|12290.1|12293.1|12292.1|12290|12289|119
1653594220000|2022-05-26 19:43:40|12291|12290|12293|12292|12294|12293|12291|12290|190
1653594230000|2022-05-26 19:43:50|12292.7|12291.7|12299.5|12298.5|12299.5|12298.5|12292.7|12291.7|321
1653594240000|2022-05-26 19:44:00|12299.6|12298.6|12296.7|12295.7|12300|12299|12295.6|12294.6|398
1653594250000|2022-05-26 19:44:10|12296.6|12295.6|12296.2|12295.2|12298.7|12297.7|12295.5|12294.5|132
1653594260000|2022-05-26 19:44:20|12296.5|12295.5|12296.1|12295.1|12296.5|12295.5|12294.5|12293.5|125
1653594270000|2022-05-26 19:44:30|12297|12296|12297.7|12296.7|12298|12297|12296.2|12295.2|152
1653594280000|2022-05-26 19:44:40|12297.6|12296.6|12297.5|12296.5|12299.6|12298.6|12297.2|12296.2|173
1653594290000|2022-05-26 19:44:50|12296.9|12295.9|12301.7|12300.7|12301.7|12300.7|12296.7|12295.7|205
1653594300000|2022-05-26 19:45:00|12301.6|12300.6|12304|12303|12304|12303|12300.5|12299.5|375
1653594310000|2022-05-26 19:45:10|12304.1|12303.1|12307|12306|12307.2|12306.2|12302.5|12301.5|292
1653594320000|2022-05-26 19:45:20|12307.1|12306.1|12305|12304|12307.7|12306.7|12304.2|12303.2|407
1653594330000|2022-05-26 19:45:30|12305.1|12304.1|12308|12307|12308.7|12307.7|12304|12303|241
1653594340000|2022-05-26 19:45:40|12307.2|12306.2|12305|12304|12308.7|12307.7|12305|12304|159
1653594350000|2022-05-26 19:45:50|12304|12303|12298.5|12297.5|12304.5|12303.5|12293.5|12292.5|516
1653594360000|2022-05-26 19:46:00|12298.2|12297.2|12296.9|12295.9|12298.9|12297.9|12294.7|12293.7|273
1653594370000|2022-05-26 19:46:10|12296.7|12295.7|12306.2|12305.2|12306.2|12305.2|12296.7|12295.7|249
1653594380000|2022-05-26 19:46:20|12306.4|12305.4|12304.1|12303.1|12306.4|12305.4|12301|12300|167
1653594390000|2022-05-26 19:46:30|12304.5|12303.5|12307.5|12306.5|12308.1|12307.1|12302.6|12301.6|179
1653594400000|2022-05-26 19:46:40|12307.4|12306.4|12309.5|12308.5|12309.5|12308.5|12306.4|12305.4|137
1653594410000|2022-05-26 19:46:50|12309.4|12308.4|12306.4|12305.4|12309.4|12308.4|12305.1|12304.1|121
1653594420000|2022-05-26 19:47:00|12306.5|12305.5|12305.7|12304.7|12309.1|12308.1|12305.7|12304.7|224
1653594430000|2022-05-26 19:47:10|12305.6|12304.6|12307.7|12306.7|12309|12308|12305.5|12304.5|82
1653594440000|2022-05-26 19:47:20|12307.9|12306.9|12302.2|12301.2|12307.9|12306.9|12302.2|12301.2|161
1653594450000|2022-05-26 19:47:30|12302.6|12301.6|12298.7|12297.7|12303.4|12302.4|12298.7|12297.7|192
1653594460000|2022-05-26 19:47:40|12298.6|12297.6|12302.5|12301.5|12302.7|12301.7|12296.7|12295.7|327
1653594470000|2022-05-26 19:47:50|12302.6|12301.6|12301.6|12300.6|12304.7|12303.7|12301.6|12300.6|97
1653594480000|2022-05-26 19:48:00|12301.5|12300.5|12301.5|12300.5|12301.9|12300.9|12299.5|12298.5|117
1653594490000|2022-05-26 19:48:10|12301.6|12300.6|12304.9|12303.9|12305.4|12304.4|12301.5|12300.5|114
1653594500000|2022-05-26 19:48:20|12304.7|12303.7|12305.2|12304.2|12306.9|12305.9|12304.6|12303.6|80
1653594510000|2022-05-26 19:48:30|12305.4|12304.4|12308.4|12307.4|12308.6|12307.6|12304.9|12303.9|112
1653594520000|2022-05-26 19:48:40|12308.6|12307.6|12312.2|12311.2|12313.2|12312.2|12308.4|12307.4|298
1653594530000|2022-05-26 19:48:50|12312.5|12311.5|12314.1|12313.1|12314.6|12313.6|12311.6|12310.6|192
1653594540000|2022-05-26 19:49:00|12314.2|12313.2|12315.1|12314.1|12318.4|12317.4|12314.2|12313.2|300
1653594550000|2022-05-26 19:49:10|12315.9|12314.9|12314|12313|12317.9|12316.9|12313.7|12312.7|182
1653594560000|2022-05-26 19:49:20|12314.1|12313.1|12316.6|12315.6|12317.6|12316.6|12314.1|12313.1|110
1653594570000|2022-05-26 19:49:30|12316.7|12315.7|12318.1|12317.1|12318.7|12317.7|12315.7|12314.7|110
1653594580000|2022-05-26 19:49:40|12318.4|12317.4|12318.9|12317.9|12320.9|12319.9|12316.7|12315.7|511
1653594590000|2022-05-26 19:49:50|12318.6|12317.6|12320.7|12319.7|12320.9|12319.9|12316.6|12315.6|326
1653594600000|2022-05-26 19:50:00|12320.4|12319.4|12323.5|12322.5|12332.6|12331.6|12320.4|12319.4|1669
1653594610000|2022-05-26 19:50:10|12323.4|12322.4|12318.4|12317.4|12324.9|12323.9|12313.4|12312.4|812
1653594620000|2022-05-26 19:50:20|12318.5|12317.5|12317.5|12316.5|12318.5|12317.5|12313.4|12312.4|251
1653594630000|2022-05-26 19:50:30|12317.1|12316.1|12304.1|12303.1|12317.1|12316.1|12302.6|12301.6|528
1653594640000|2022-05-26 19:50:40|12304.4|12303.4|12310.7|12309.7|12311.5|12310.5|12304.4|12303.4|264
1653594650000|2022-05-26 19:50:50|12311.1|12310.1|12309.5|12308.5|12311.1|12310.1|12308.2|12307.2|96
1653594660000|2022-05-26 19:51:00|12309.6|12308.6|12301.5|12300.5|12309.6|12308.6|12301|12300|467
1653594670000|2022-05-26 19:51:10|12301.4|12300.4|12295.2|12294.2|12301.4|12300.4|12295.2|12294.2|462
1653594680000|2022-05-26 19:51:20|12295.4|12294.4|12296.5|12295.5|12300.4|12299.4|12294.9|12293.9|274
1653594690000|2022-05-26 19:51:30|12296.4|12295.4|12294.5|12293.5|12296.4|12295.4|12293|12292|201
1653594700000|2022-05-26 19:51:40|12294.4|12293.4|12299.2|12298.2|12300.5|12299.5|12294.4|12293.4|216
1653594710000|2022-05-26 19:51:50|12299.1|12298.1|12294.6|12293.6|12299.9|12298.9|12293.4|12292.4|241
1653594720000|2022-05-26 19:52:00|12294.7|12293.7|12291.5|12290.5|12294.7|12293.7|12290|12289|360
1653594730000|2022-05-26 19:52:10|12292.1|12291.1|12289|12288|12292.1|12291.1|12286.7|12285.7|345
1653594740000|2022-05-26 19:52:20|12288.5|12287.5|12294.2|12293.2|12294.7|12293.7|12288.1|12287.1|255
1653594750000|2022-05-26 19:52:30|12294.6|12293.6|12302.2|12301.2|12302.5|12301.5|12294.1|12293.1|270
1653594760000|2022-05-26 19:52:40|12302.6|12301.6|12305.5|12304.5|12307.6|12306.6|12302.5|12301.5|315
1653594770000|2022-05-26 19:52:50|12305|12304|12298.6|12297.6|12305.2|12304.2|12298.6|12297.6|270
1653594780000|2022-05-26 19:53:00|12298.7|12297.7|12300.2|12299.2|12304.7|12303.7|12297.2|12296.2|377
1653594790000|2022-05-26 19:53:10|12300.1|12299.1|12301|12300|12301.2|12300.2|12297.5|12296.5|113
1653594800000|2022-05-26 19:53:20|12301.1|12300.1|12301.2|12300.2|12301.9|12300.9|12299.7|12298.7|141
1653594810000|2022-05-26 19:53:30|12301.1|12300.1|12300.4|12299.4|12304.9|12303.9|12299.5|12298.5|158
1653594820000|2022-05-26 19:53:40|12300.5|12299.5|12299.1|12298.1|12304.4|12303.4|12297.7|12296.7|336
1653594830000|2022-05-26 19:53:50|12299.2|12298.2|12297.9|12296.9|12299.2|12298.2|12295.7|12294.7|199
1653594840000|2022-05-26 19:54:00|12298|12297|12294.1|12293.1|12298.7|12297.7|12293.7|12292.7|158
1653594850000|2022-05-26 19:54:10|12294.4|12293.4|12296|12295|12297.7|12296.7|12293.7|12292.7|176
1653594860000|2022-05-26 19:54:20|12296.1|12295.1|12302.1|12301.1|12302.1|12301.1|12295.7|12294.7|214
1653594870000|2022-05-26 19:54:30|12302.2|12301.2|12303.7|12302.7|12304.2|12303.2|12298.6|12297.6|310
1653594880000|2022-05-26 19:54:40|12303.9|12302.9|12293.7|12292.7|12307.5|12306.5|12293.2|12292.2|831
1653594890000|2022-05-26 19:54:50|12293.1|12292.1|12288.7|12287.7|12294.7|12293.7|12285.4|12284.4|1009
1653594900000|2022-05-26 19:55:00|12288.6|12287.6|12293.1|12292.1|12293.6|12292.6|12282|12281|606
1653594910000|2022-05-26 19:55:10|12293.4|12292.4|12287.5|12286.5|12293.7|12292.7|12286.7|12285.7|301
1653594920000|2022-05-26 19:55:20|12287.2|12286.2|12289.2|12288.2|12291|12290|12287.2|12286.2|181
1653594930000|2022-05-26 19:55:30|12289|12288|12285.2|12284.2|12290.7|12289.7|12285|12284|211
1653594940000|2022-05-26 19:55:40|12285.4|12284.4|12283.7|12282.7|12286.4|12285.4|12281.6|12280.6|317
1653594950000|2022-05-26 19:55:50|12283.9|12282.9|12279.7|12278.7|12284.2|12283.2|12279.7|12278.7|333
1653594960000|2022-05-26 19:56:00|12279|12278|12284.7|12283.7|12285.1|12284.1|12277.2|12276.2|373
1653594970000|2022-05-26 19:56:10|12284.9|12283.9|12281.4|12280.4|12285.9|12284.9|12281.2|12280.2|215
1653594980000|2022-05-26 19:56:20|12281.6|12280.6|12286.5|12285.5|12287.1|12286.1|12281.6|12280.6|217
1653594990000|2022-05-26 19:56:30|12286.4|12285.4|12286|12285|12288|12287|12283.5|12282.5|263
1653595000000|2022-05-26 19:56:40|12285.7|12284.7|12282.2|12281.2|12286|12285|12281|12280|217
1653595010000|2022-05-26 19:56:50|12282|12281|12281.7|12280.7|12283.5|12282.5|12281|12280|198
1653595020000|2022-05-26 19:57:00|12281.9|12280.9|12275.6|12274.6|12282.2|12281.2|12275.5|12274.5|448
1653595030000|2022-05-26 19:57:10|12275.2|12274.2|12272|12271|12277.2|12276.2|12271.7|12270.7|552
1653595040000|2022-05-26 19:57:20|12271.9|12270.9|12272.1|12271.1|12273.5|12272.5|12270.2|12269.2|368
1653595050000|2022-05-26 19:57:30|12272.2|12271.2|12270.5|12269.5|12274|12273|12269.5|12268.5|284
1653595060000|2022-05-26 19:57:40|12270.4|12269.4|12278.7|12277.7|12278.7|12277.7|12268.7|12267.7|760
1653595070000|2022-05-26 19:57:50|12278.2|12277.2|12278.2|12277.2|12280|12279|12276.1|12275.1|386
1653595080000|2022-05-26 19:58:00|12278.4|12277.4|12279.2|12278.2|12279.5|12278.5|12272.2|12271.2|692
1653595090000|2022-05-26 19:58:10|12279.4|12278.4|12279.2|12278.2|12283.1|12282.1|12278.9|12277.9|553
1653595100000|2022-05-26 19:58:20|12278.9|12277.9|12281.4|12280.4|12281.4|12280.4|12277.2|12276.2|299
1653595110000|2022-05-26 19:58:30|12281|12280|12279.1|12278.1|12281|12280|12276.4|12275.4|265
1653595120000|2022-05-26 19:58:40|12279|12278|12277.7|12276.7|12279.2|12278.2|12276.2|12275.2|277
1653595130000|2022-05-26 19:58:50|12277.5|12276.5|12279|12278|12282.6|12281.6|12276.6|12275.6|577
1653595140000|2022-05-26 19:59:00|12278.7|12277.7|12278.9|12277.9|12280.4|12279.4|12276.2|12275.2|845
1653595150000|2022-05-26 19:59:10|12279|12278|12278.9|12277.9|12281.2|12280.2|12276|12275|875
1653595160000|2022-05-26 19:59:20|12279.1|12278.1|12280|12279|12281|12280|12275|12274|723
1653595170000|2022-05-26 19:59:30|12279.7|12278.7|12275.1|12274.1|12280.5|12279.5|12274|12273|1205
1653595180000|2022-05-26 19:59:40|12275|12274|12280.7|12279.7|12281|12280|12274.2|12273.2|1435
1653595190000|2022-05-26 19:59:50|12280.2|12279.2|12273.2|12272.2|12284.7|12283.7|12269.7|12268.7|3695
1653595200000|2022-05-26 20:00:00|12272.6|12271.6|12267.9|12265.9|12276.4|12274.4|12267.9|12265.9|1046
1653595210000|2022-05-26 20:00:10|12268.2|12266.2|12272.7|12270.7|12272.9|12270.9|12264.6|12262.6|777
1653595220000|2022-05-26 20:00:20|12272.6|12270.6|12273.2|12271.2|12276.3|12274.3|12270.9|12268.9|242
1653595230000|2022-05-26 20:00:30|12273.3|12271.3|12271.9|12269.9|12273.3|12271.3|12269.9|12267.9|151
1653595240000|2022-05-26 20:00:40|12272.4|12270.4|12270.7|12268.7|12273.1|12271.1|12268.9|12266.9|271
1653595250000|2022-05-26 20:00:50|12270.6|12268.6|12272.2|12270.2|12273.3|12271.3|12268.4|12266.4|281
1653595260000|2022-05-26 20:01:00|12272.1|12270.1|12266.7|12264.7|12273.3|12271.3|12266.7|12264.7|317
1653595270000|2022-05-26 20:01:10|12266.6|12264.6|12265.8|12263.8|12267.3|12265.3|12264.6|12262.6|188
1653595280000|2022-05-26 20:01:20|12266.1|12264.1|12265.2|12263.2|12266.1|12264.1|12262.9|12260.9|251
1653595290000|2022-05-26 20:01:30|12265.4|12263.4|12265.8|12263.8|12266.9|12264.9|12264.6|12262.6|213
1653595300000|2022-05-26 20:01:40|12265.6|12263.6|12268.2|12266.2|12268.3|12266.3|12265.3|12263.3|211
1653595310000|2022-05-26 20:01:50|12268.1|12266.1|12268.3|12266.3|12270.1|12268.1|12267.6|12265.6|335
1653595320000|2022-05-26 20:02:00|12268.4|12266.4|12268.3|12266.3|12268.8|12266.8|12267.1|12265.1|149
1653595330000|2022-05-26 20:02:10|12268.4|12266.4|12267.1|12265.1|12268.6|12266.6|12267.1|12265.1|95
1653595340000|2022-05-26 20:02:20|12267.6|12265.6|12267.1|12265.1|12267.8|12265.8|12265.8|12263.8|139
1653595350000|2022-05-26 20:02:30|12266.7|12264.7|12268.8|12266.8|12269.1|12267.1|12265.8|12263.8|262
1653595360000|2022-05-26 20:02:40|12268.9|12266.9|12268.1|12266.1|12269.3|12267.3|12267.3|12265.3|135
1653595370000|2022-05-26 20:02:50|12268.3|12266.3|12265.2|12263.2|12268.3|12266.3|12264.8|12262.8|128
1653595380000|2022-05-26 20:03:00|12265.1|12263.1|12264.6|12262.6|12265.3|12263.3|12261.9|12259.9|197
1653595390000|2022-05-26 20:03:10|12264.4|12262.4|12263.7|12261.7|12267.2|12265.2|12263.7|12261.7|112
1653595400000|2022-05-26 20:03:20|12263.6|12261.6|12260.6|12258.6|12265.1|12263.1|12259.8|12257.8|213
1653595410000|2022-05-26 20:03:30|12259.6|12257.6|12257.8|12255.8|12260.3|12258.3|12257.1|12255.1|192
1653595420000|2022-05-26 20:03:40|12257.7|12255.7|12257.4|12255.4|12257.8|12255.8|12256.8|12254.8|84
1653595430000|2022-05-26 20:03:50|12257.3|12255.3|12259.3|12257.3|12259.3|12257.3|12256.1|12254.1|282
1653595440000|2022-05-26 20:04:00|12260.3|12258.3|12261.3|12259.3|12262.2|12260.2|12259.9|12257.9|157
1653595450000|2022-05-26 20:04:10|12261.6|12259.6|12256.7|12254.7|12261.6|12259.6|12256.6|12254.6|159
1653595460000|2022-05-26 20:04:20|12256.1|12254.1|12256.3|12254.3|12257.7|12255.7|12255.8|12253.8|104
1653595470000|2022-05-26 20:04:30|12256.2|12254.2|12253.7|12251.7|12256.3|12254.3|12253.7|12251.7|88
1653595480000|2022-05-26 20:04:40|12253.6|12251.6|12254.2|12252.2|12255.3|12253.3|12253.6|12251.6|77
1653595490000|2022-05-26 20:04:50|12254.1|12252.1|12253.6|12251.6|12254.1|12252.1|12252.4|12250.4|75
1653595500000|2022-05-26 20:05:00|12253.1|12251.1|12249.6|12247.6|12253.2|12251.2|12248.8|12246.8|277
1653595510000|2022-05-26 20:05:10|12249.2|12247.2|12250.3|12248.3|12251.7|12249.7|12248.7|12246.7|90
1653595520000|2022-05-26 20:05:20|12250.4|12248.4|12247.6|12245.6|12250.4|12248.4|12246.8|12244.8|164
1653595530000|2022-05-26 20:05:30|12247.3|12245.3|12247.2|12245.2|12247.7|12245.7|12246.2|12244.2|166
1653595540000|2022-05-26 20:05:40|12247.3|12245.3|12246.1|12244.1|12248.1|12246.1|12245.8|12243.8|112
1653595550000|2022-05-26 20:05:50|12244.6|12242.6|12244.9|12242.9|12246.7|12244.7|12243.3|12241.3|174
1653595560000|2022-05-26 20:06:00|12245.1|12243.1|12246.8|12244.8|12247.1|12245.1|12243.9|12241.9|128
1653595570000|2022-05-26 20:06:10|12247.2|12245.2|12246.3|12244.3|12250.7|12248.7|12246.3|12244.3|173
1653595580000|2022-05-26 20:06:20|12246.4|12244.4|12248.9|12246.9|12249.8|12247.8|12245.8|12243.8|97
1653595590000|2022-05-26 20:06:30|12249.1|12247.1|12245.6|12243.6|12249.9|12247.9|12245.6|12243.6|96
1653595600000|2022-05-26 20:06:40|12245.8|12243.8|12248.9|12246.9|12249.3|12247.3|12245.7|12243.7|152
1653595610000|2022-05-26 20:06:50|12248.8|12246.8|12246.6|12244.6|12248.8|12246.8|12245.1|12243.1|273
1653595620000|2022-05-26 20:07:00|12246.7|12244.7|12247.3|12245.3|12247.4|12245.4|12245.1|12243.1|105
1653595630000|2022-05-26 20:07:10|12247.6|12245.6|12245.4|12243.4|12247.6|12245.6|12245.3|12243.3|46
1653595640000|2022-05-26 20:07:20|12244.9|12242.9|12246.1|12244.1|12246.4|12244.4|12244.7|12242.7|128
1653595650000|2022-05-26 20:07:30|12245.9|12243.9|12249.7|12247.7|12249.7|12247.7|12245.9|12243.9|116
1653595660000|2022-05-26 20:07:40|12250.2|12248.2|12252.4|12250.4|12253.6|12251.6|12249.8|12247.8|181
1653595670000|2022-05-26 20:07:50|12252.8|12250.8|12253.6|12251.6|12254.9|12252.9|12251.8|12249.8|161
1653595680000|2022-05-26 20:08:00|12253.7|12251.7|12252.1|12250.1|12254.3|12252.3|12251.4|12249.4|73
1653595690000|2022-05-26 20:08:10|12253.7|12251.7|12252.6|12250.6|12254.2|12252.2|12252.4|12250.4|61
1653595700000|2022-05-26 20:08:20|12253.1|12251.1|12251.4|12249.4|12253.1|12251.1|12250.7|12248.7|28
1653595710000|2022-05-26 20:08:30|12251.3|12249.3|12249.1|12247.1|12251.6|12249.6|12248.9|12246.9|48
1653595720000|2022-05-26 20:08:40|12249.2|12247.2|12247.3|12245.3|12250.3|12248.3|12246.9|12244.9|72
1653595730000|2022-05-26 20:08:50|12247.8|12245.8|12247.7|12245.7|12248.8|12246.8|12246.4|12244.4|63
1653595740000|2022-05-26 20:09:00|12247.6|12245.6|12248.6|12246.6|12248.6|12246.6|12246.6|12244.6|60
1653595750000|2022-05-26 20:09:10|12248.7|12246.7|12250.7|12248.7|12251.1|12249.1|12248.3|12246.3|68
1653595760000|2022-05-26 20:09:20|12250.8|12248.8|12251.8|12249.8|12252.1|12250.1|12248.8|12246.8|92
1653595770000|2022-05-26 20:09:30|12252.4|12250.4|12250.8|12248.8|12252.8|12250.8|12250.3|12248.3|45
1653595780000|2022-05-26 20:09:40|12250.9|12248.9|12250.8|12248.8|12252.1|12250.1|12250.6|12248.6|27
1653595790000|2022-05-26 20:09:50|12250.9|12248.9|12251.8|12249.8|12251.9|12249.9|12250.8|12248.8|32
1653595800000|2022-05-26 20:10:00|12250.8|12248.8|12253.8|12251.8|12253.8|12251.8|12250.8|12248.8|82
1653595810000|2022-05-26 20:10:10|12253.7|12251.7|12251.6|12249.6|12255.3|12253.3|12250.1|12248.1|124
1653595820000|2022-05-26 20:10:20|12252.1|12250.1|12254.3|12252.3|12255.1|12253.1|12251.9|12249.9|36
1653595830000|2022-05-26 20:10:30|12254.2|12252.2|12257.4|12255.4|12257.6|12255.6|12254.2|12252.2|85
1653595840000|2022-05-26 20:10:40|12257.3|12255.3|12257.6|12255.6|12258.9|12256.9|12256.6|12254.6|191
1653595850000|2022-05-26 20:10:50|12257.4|12255.4|12258.6|12256.6|12258.8|12256.8|12256.6|12254.6|107
1653595860000|2022-05-26 20:11:00|12258.4|12256.4|12256.4|12254.4|12258.4|12256.4|12255.7|12253.7|59
1653595870000|2022-05-26 20:11:10|12256.6|12254.6|12255.6|12253.6|12257.4|12255.4|12255.2|12253.2|39
1653595880000|2022-05-26 20:11:20|12255.7|12253.7|12254.6|12252.6|12256.8|12254.8|12254.2|12252.2|107
1653595890000|2022-05-26 20:11:30|12254.7|12252.7|12255.8|12253.8|12256.6|12254.6|12253.7|12251.7|41
1653595900000|2022-05-26 20:11:40|12255.7|12253.7|12255.3|12253.3|12256.1|12254.1|12254.8|12252.8|21
1653595910000|2022-05-26 20:11:50|12255.4|12253.4|12256.6|12254.6|12257.1|12255.1|12255.1|12253.1|32
1653595920000|2022-05-26 20:12:00|12256.7|12254.7|12257.4|12255.4|12258.1|12256.1|12256.4|12254.4|44
1653595930000|2022-05-26 20:12:10|12257.6|12255.6|12257.1|12255.1|12258.3|12256.3|12256.7|12254.7|66
1653595940000|2022-05-26 20:12:20|12257.6|12255.6|12256.6|12254.6|12257.6|12255.6|12255.6|12253.6|60
1653595950000|2022-05-26 20:12:30|12255.8|12253.8|12256.9|12254.9|12257.4|12255.4|12255.4|12253.4|64
1653595960000|2022-05-26 20:12:40|12257.1|12255.1|12256.1|12254.1|12257.8|12255.8|12255.8|12253.8|25
1653595970000|2022-05-26 20:12:50|12256.2|12254.2|12255.6|12253.6|12256.7|12254.7|12253.8|12251.8|45
1653595980000|2022-05-26 20:13:00|12254.9|12252.9|12254.3|12252.3|12255.1|12253.1|12253.3|12251.3|44
1653595990000|2022-05-26 20:13:10|12254.2|12252.2|12253.3|12251.3|12255.8|12253.8|12252.8|12250.8|44
1653596000000|2022-05-26 20:13:20|12253.8|12251.8|12255.4|12253.4|12255.6|12253.6|12253.7|12251.7|24
1653596010000|2022-05-26 20:13:30|12255.6|12253.6|12255.3|12253.3|12256.8|12254.8|12254.6|12252.6|57
1653596020000|2022-05-26 20:13:40|12254.8|12252.8|12252.6|12250.6|12255.3|12253.3|12252.2|12250.2|43
1653596030000|2022-05-26 20:13:50|12252.4|12250.4|12250.6|12248.6|12252.6|12250.6|12250.4|12248.4|68
1653596040000|2022-05-26 20:14:00|12250.4|12248.4|12252.9|12250.9|12253.2|12251.2|12249.1|12247.1|106
1653596050000|2022-05-26 20:14:10|12252.8|12250.8|12253.4|12251.4|12254.4|12252.4|12251.9|12249.9|28
1653596060000|2022-05-26 20:14:20|12253.3|12251.3|12250.2|12248.2|12254.6|12252.6|12249.6|12247.6|87
1653596070000|2022-05-26 20:14:30|12250.1|12248.1|12250.2|12248.2|12251.7|12249.7|12248.9|12246.9|67
1653596080000|2022-05-26 20:14:40|12250.3|12248.3|12251.3|12249.3|12251.9|12249.9|12248.4|12246.4|91
1653596090000|2022-05-26 20:14:50|12251.4|12249.4|12251.8|12249.8|12252.6|12250.6|12250.7|12248.7|56
1653596100000|2022-05-26 20:15:00|12251.2|12249.2|12246.3|12244.3|12251.2|12249.2|12245.4|12243.4|233
1653596110000|2022-05-26 20:15:10|12246.2|12244.2|12251.2|12249.2|12251.3|12249.3|12246.2|12244.2|37
1653596120000|2022-05-26 20:15:20|12251.3|12249.3|12249.9|12247.9|12252.2|12250.2|12248.8|12246.8|85
1653596130000|2022-05-26 20:15:30|12249.8|12247.8|12251.6|12249.6|12252.4|12250.4|12248.2|12246.2|37
1653596140000|2022-05-26 20:15:40|12250.9|12248.9|12248.4|12246.4|12252.8|12250.8|12248.3|12246.3|70
1653596150000|2022-05-26 20:15:50|12248.6|12246.6|12249.8|12247.8|12250.2|12248.2|12248.1|12246.1|22
1653596160000|2022-05-26 20:16:00|12249.7|12247.7|12252.3|12250.3|12252.7|12250.7|12249.3|12247.3|28
1653596170000|2022-05-26 20:16:10|12252.4|12250.4|12252.8|12250.8|12253.4|12251.4|12252.1|12250.1|34
1653596180000|2022-05-26 20:16:20|12252.7|12250.7|12254.9|12252.9|12254.9|12252.9|12252.4|12250.4|30
1653596190000|2022-05-26 20:16:30|12255.1|12253.1|12256.3|12254.3|12258.3|12256.3|12255.1|12253.1|71
1653596200000|2022-05-26 20:16:40|12256.6|12254.6|12256.1|12254.1|12257.3|12255.3|12255.8|12253.8|43
1653596210000|2022-05-26 20:16:50|12255.8|12253.8|12255.6|12253.6|12257.3|12255.3|12255.3|12253.3|24
1653596220000|2022-05-26 20:17:00|12255.4|12253.4|12255.8|12253.8|12256.3|12254.3|12254.6|12252.6|40
1653596230000|2022-05-26 20:17:10|12255.7|12253.7|12254.3|12252.3|12255.7|12253.7|12251.8|12249.8|34
1653596240000|2022-05-26 20:17:20|12254.2|12252.2|12255.6|12253.6|12256.6|12254.6|12253.8|12251.8|13
1653596250000|2022-05-26 20:17:30|12255.7|12253.7|12256.3|12254.3|12256.6|12254.6|12253.8|12251.8|45
1653596260000|2022-05-26 20:17:40|12255.9|12253.9|12255.9|12253.9|12257.1|12255.1|12255.8|12253.8|32
1653596270000|2022-05-26 20:17:50|12256.2|12254.2|12255.8|12253.8|12256.4|12254.4|12254.8|12252.8|17
1653596280000|2022-05-26 20:18:00|12255.6|12253.6|12255.1|12253.1|12256.3|12254.3|12254.8|12252.8|7
1653596290000|2022-05-26 20:18:10|12254.9|12252.9|12255.2|12253.2|12255.2|12253.2|12253.6|12251.6|16
1653596300000|2022-05-26 20:18:20|12255.6|12253.6|12255.1|12253.1|12255.6|12253.6|12253.3|12251.3|16
1653596310000|2022-05-26 20:18:30|12254.1|12252.1|12252.2|12250.2|12254.1|12252.1|12252.2|12250.2|19
1653596320000|2022-05-26 20:18:40|12252.1|12250.1|12254.8|12252.8|12254.8|12252.8|12251.7|12249.7|23
1653596330000|2022-05-26 20:18:50|12254.9|12252.9|12254.1|12252.1|12255.2|12253.2|12252.7|12250.7|22
1653596340000|2022-05-26 20:19:00|12253.9|12251.9|12254.7|12252.7|12255.2|12253.2|12253.3|12251.3|3
1653596350000|2022-05-26 20:19:10|12253.9|12251.9|12252.7|12250.7|12255.1|12253.1|12251.8|12249.8|57
1653596360000|2022-05-26 20:19:20|12252.8|12250.8|12252.3|12250.3|12253.9|12251.9|12250.6|12248.6|24
1653596370000|2022-05-26 20:19:30|12252.4|12250.4|12252.3|12250.3|12253.4|12251.4|12251.4|12249.4|25
1653596380000|2022-05-26 20:19:40|12251.8|12249.8|12252.3|12250.3|12252.7|12250.7|12251.4|12249.4|14
1653596390000|2022-05-26 20:19:50|12252.2|12250.2|12252.6|12250.6|12253.4|12251.4|12252.1|12250.1|10
1653596400000|2022-05-26 20:20:00|12252.2|12250.2|12253.2|12251.2|12253.2|12251.2|12252.1|12250.1|11
1653596410000|2022-05-26 20:20:10|12253.7|12251.7|12252.3|12250.3|12254.3|12252.3|12252.2|12250.2|12
1653596420000|2022-05-26 20:20:20|12252.4|12250.4|12254.1|12252.1|12255.6|12253.6|12252.4|12250.4|40
1653596430000|2022-05-26 20:20:30|12253.9|12251.9|12255.1|12253.1|12255.3|12253.3|12253.1|12251.1|34
1653596440000|2022-05-26 20:20:40|12255.6|12253.6|12255.8|12253.8|12256.2|12254.2|12254.9|12252.9|10
1653596450000|2022-05-26 20:20:50|12255.9|12253.9|12255.7|12253.7|12255.9|12253.9|12255.6|12253.6|0
1653596460000|2022-05-26 20:21:00|12255.6|12253.6|12254.8|12252.8|12255.6|12253.6|12253.8|12251.8|18
1653596470000|2022-05-26 20:21:10|12254.6|12252.6|12256.4|12254.4|12256.4|12254.4|12253.3|12251.3|25
1653596480000|2022-05-26 20:21:20|12256.1|12254.1|12255.1|12253.1|12256.4|12254.4|12255.1|12253.1|34
1653596490000|2022-05-26 20:21:30|12254.9|12252.9|12253.8|12251.8|12255.1|12253.1|12253.6|12251.6|13
1653596500000|2022-05-26 20:21:40|12253.9|12251.9|12255.6|12253.6|12255.7|12253.7|12253.9|12251.9|16
1653596510000|2022-05-26 20:21:50|12255.4|12253.4|12255.1|12253.1|12255.7|12253.7|12254.9|12252.9|3
1653596520000|2022-05-26 20:22:00|12255.2|12253.2|12253.8|12251.8|12255.3|12253.3|12253.3|12251.3|11
1653596530000|2022-05-26 20:22:10|12254.2|12252.2|12253.1|12251.1|12254.2|12252.2|12253.1|12251.1|3
1653596540000|2022-05-26 20:22:20|12253.2|12251.2|12252.8|12250.8|12254.3|12252.3|12252.4|12250.4|23
1653596550000|2022-05-26 20:22:30|12252.7|12250.7|12253.6|12251.6|12253.7|12251.7|12252.6|12250.6|10
1653596560000|2022-05-26 20:22:40|12253.4|12251.4|12253.8|12251.8|12254.6|12252.6|12253.2|12251.2|20
1653596570000|2022-05-26 20:22:50|12253.7|12251.7|12252.8|12250.8|12253.7|12251.7|12252.7|12250.7|5
1653596580000|2022-05-26 20:23:00|12252.9|12250.9|12253.3|12251.3|12253.6|12251.6|12252.6|12250.6|18
1653596590000|2022-05-26 20:23:10|12253.2|12251.2|12253.8|12251.8|12254.1|12252.1|12252.8|12250.8|14
1653596600000|2022-05-26 20:23:20|12253.6|12251.6|12253.2|12251.2|12253.7|12251.7|12252.8|12250.8|4
1653596610000|2022-05-26 20:23:30|12252.9|12250.9|12252.4|12250.4|12253.7|12251.7|12252.4|12250.4|14
1653596620000|2022-05-26 20:23:40|12252.8|12250.8|12254.3|12252.3|12254.6|12252.6|12252.8|12250.8|21
1653596630000|2022-05-26 20:23:50|12254.4|12252.4|12251.7|12249.7|12254.4|12252.4|12250.8|12248.8|46
1653596640000|2022-05-26 20:24:00|12251.8|12249.8|12251.6|12249.6|12252.4|12250.4|12251.2|12249.2|16
1653596650000|2022-05-26 20:24:10|12251.4|12249.4|12250.8|12248.8|12251.6|12249.6|12250.8|12248.8|11
1653596660000|2022-05-26 20:24:20|12250.9|12248.9|12251.9|12249.9|12252.4|12250.4|12250.9|12248.9|13
1653596670000|2022-05-26 20:24:30|12251.8|12249.8|12251.4|12249.4|12252.2|12250.2|12251.3|12249.3|7
1653596680000|2022-05-26 20:24:40|12251.3|12249.3|12251.6|12249.6|12251.7|12249.7|12250.7|12248.7|13
1653596690000|2022-05-26 20:24:50|12251.4|12249.4|12250.7|12248.7|12251.6|12249.6|12249.7|12247.7|50
1653596700000|2022-05-26 20:25:00|12250.4|12248.4|12252.6|12250.6|12252.7|12250.7|12250.3|12248.3|8
1653596710000|2022-05-26 20:25:10|12252.4|12250.4|12253.7|12251.7|12253.7|12251.7|12252.4|12250.4|11
1653596720000|2022-05-26 20:25:20|12253.6|12251.6|12253.2|12251.2|12253.6|12251.6|12251.3|12249.3|31
1653596730000|2022-05-26 20:25:30|12253.4|12251.4|12252.3|12250.3|12255.2|12253.2|12252.3|12250.3|39
1653596740000|2022-05-26 20:25:40|12252.4|12250.4|12253.3|12251.3|12254.2|12252.2|12252.4|12250.4|9
1653596750000|2022-05-26 20:25:50|12253.2|12251.2|12252.2|12250.2|12254.1|12252.1|12250.9|12248.9|20
1653596760000|2022-05-26 20:26:00|12252.3|12250.3|12250.8|12248.8|12252.3|12250.3|12250.7|12248.7|18
1653596770000|2022-05-26 20:26:10|12251.2|12249.2|12252.3|12250.3|12252.4|12250.4|12251.1|12249.1|12
1653596780000|2022-05-26 20:26:20|12253.4|12251.4|12253.4|12251.4|12254.1|12252.1|12253.1|12251.1|23
1653596790000|2022-05-26 20:26:30|12253.1|12251.1|12254.1|12252.1|12254.1|12252.1|12252.9|12250.9|7
1653596800000|2022-05-26 20:26:40|12254.7|12252.7|12251.9|12249.9|12254.7|12252.7|12251.8|12249.8|24
1653596810000|2022-05-26 20:26:50|12251.8|12249.8|12253.2|12251.2|12254.9|12252.9|12251.7|12249.7|46
1653596820000|2022-05-26 20:27:00|12253.1|12251.1|12253.8|12251.8|12254.3|12252.3|12252.8|12250.8|8
1653596830000|2022-05-26 20:27:10|12253.7|12251.7|12253.1|12251.1|12253.7|12251.7|12253.1|12251.1|1
1653596840000|2022-05-26 20:27:20|12253.2|12251.2|12254.2|12252.2|12255.2|12253.2|12253.2|12251.2|29
1653596850000|2022-05-26 20:27:30|12254.1|12252.1|12253.7|12251.7|12255.2|12253.2|12253.3|12251.3|55
1653596860000|2022-05-26 20:27:40|12254.1|12252.1|12253.7|12251.7|12254.7|12252.7|12252.8|12250.8|56
1653596870000|2022-05-26 20:27:50|12253.6|12251.6|12252.8|12250.8|12254.4|12252.4|12252.7|12250.7|20
1653596880000|2022-05-26 20:28:00|12252.7|12250.7|12252.7|12250.7|12253.3|12251.3|12252.6|12250.6|6
1653596890000|2022-05-26 20:28:10|12252.8|12250.8|12252.6|12250.6|12253.6|12251.6|12252.4|12250.4|9
1653596900000|2022-05-26 20:28:20|12252.4|12250.4|12252.2|12250.2|12252.7|12250.7|12252.2|12250.2|11
1653596910000|2022-05-26 20:28:30|12252.1|12250.1|12252.4|12250.4|12252.7|12250.7|12251.7|12249.7|12
1653596920000|2022-05-26 20:28:40|12252.3|12250.3|12252.9|12250.9|12252.9|12250.9|12252.3|12250.3|7
1653596930000|2022-05-26 20:28:50|12253.1|12251.1|12253.9|12251.9|12254.9|12252.9|12253.1|12251.1|19
1653596940000|2022-05-26 20:29:00|12254.2|12252.2|12256.4|12254.4|12256.4|12254.4|12254.2|12252.2|100
1653596950000|2022-05-26 20:29:10|12255.2|12253.2|12254.2|12252.2|12255.9|12253.9|12253.1|12251.1|35
1653596960000|2022-05-26 20:29:20|12254.3|12252.3|12253.2|12251.2|12254.3|12252.3|12252.8|12250.8|11
1653596970000|2022-05-26 20:29:30|12253.3|12251.3|12254.4|12252.4|12254.4|12252.4|12252.7|12250.7|30
1653596980000|2022-05-26 20:29:40|12254.3|12252.3|12254.2|12252.2|12254.3|12252.3|12253.4|12251.4|19
1653596990000|2022-05-26 20:29:50|12254.1|12252.1|12253.9|12251.9|12254.3|12252.3|12253.7|12251.7|12
1653597000000|2022-05-26 20:30:00|12254.1|12252.1|12253.8|12251.8|12254.2|12252.2|12252.9|12250.9|8
1653597010000|2022-05-26 20:30:10|12253.7|12251.7|12253.4|12251.4|12254.7|12252.7|12252.7|12250.7|14
1653597020000|2022-05-26 20:30:20|12253.6|12251.6|12254.1|12252.1|12254.2|12252.2|12252.9|12250.9|13
1653597030000|2022-05-26 20:30:30|12253.9|12251.9|12254.4|12252.4|12254.4|12252.4|12253.1|12251.1|17
1653597040000|2022-05-26 20:30:40|12253.2|12251.2|12254.4|12252.4|12254.4|12252.4|12253.2|12251.2|8
1653597050000|2022-05-26 20:30:50|12254.3|12252.3|12253.6|12251.6|12254.4|12252.4|12252.4|12250.4|23
1653597060000|2022-05-26 20:31:00|12253.7|12251.7|12252.9|12250.9|12253.8|12251.8|12252.3|12250.3|23
1653597070000|2022-05-26 20:31:10|12253.1|12251.1|12253.4|12251.4|12254.3|12252.3|12252.4|12250.4|74
1653597080000|2022-05-26 20:31:20|12253.6|12251.6|12253.1|12251.1|12254.3|12252.3|12252.8|12250.8|13
1653597090000|2022-05-26 20:31:30|12252.4|12250.4|12252.9|12250.9|12253.7|12251.7|12252.4|12250.4|15
1653597100000|2022-05-26 20:31:40|12252.8|12250.8|12254.4|12252.4|12254.4|12252.4|12252.7|12250.7|36
1653597110000|2022-05-26 20:31:50|12254.2|12252.2|12253.8|12251.8|12254.3|12252.3|12253.8|12251.8|7
1653597120000|2022-05-26 20:32:00|12253.4|12251.4|12253.4|12251.4|12253.6|12251.6|12252.7|12250.7|50
1653597130000|2022-05-26 20:32:10|12252.9|12250.9|12254.8|12252.8|12254.8|12252.8|12252.6|12250.6|61
1653597140000|2022-05-26 20:32:20|12254.9|12252.9|12255.7|12253.7|12255.8|12253.8|12254.8|12252.8|28
1653597150000|2022-05-26 20:32:30|12255.8|12253.8|12255.2|12253.2|12255.8|12253.8|12255.2|12253.2|2
1653597160000|2022-05-26 20:32:40|12255.3|12253.3|12255.7|12253.7|12255.7|12253.7|12255.3|12253.3|2
1653597170000|2022-05-26 20:32:50|12255.6|12253.6|12254.7|12252.7|12255.6|12253.6|12254.3|12252.3|14
1653597180000|2022-05-26 20:33:00|12254.4|12252.4|12254.7|12252.7|12254.9|12252.9|12254.4|12252.4|11
1653597190000|2022-05-26 20:33:10|12254.6|12252.6|12255.4|12253.4|12255.4|12253.4|12254.4|12252.4|4
1653597200000|2022-05-26 20:33:20|12255.6|12253.6|12255.2|12253.2|12255.7|12253.7|12255.1|12253.1|9
1653597210000|2022-05-26 20:33:30|12255.3|12253.3|12255.7|12253.7|12255.7|12253.7|12255.3|12253.3|3
1653597220000|2022-05-26 20:33:40|12255.4|12253.4|12254.7|12252.7|12255.7|12253.7|12254.7|12252.7|4
1653597230000|2022-05-26 20:33:50|12254.8|12252.8|12254.9|12252.9|12255.4|12253.4|12254.8|12252.8|3
1653597240000|2022-05-26 20:34:00|12254.4|12252.4|12254.8|12252.8|12255.2|12253.2|12254.3|12252.3|16
1653597250000|2022-05-26 20:34:10|12254.9|12252.9|12256.3|12254.3|12256.3|12254.3|12254.9|12252.9|20
1653597260000|2022-05-26 20:34:20|12256.2|12254.2|12256.6|12254.6|12256.8|12254.8|12256.2|12254.2|18
1653597270000|2022-05-26 20:34:30|12256.7|12254.7|12257.2|12255.2|12257.4|12255.4|12256.7|12254.7|40
1653597280000|2022-05-26 20:34:40|12257.3|12255.3|12257.7|12255.7|12258.2|12256.2|12256.9|12254.9|42
1653597290000|2022-05-26 20:34:50|12257.4|12255.4|12255.7|12253.7|12257.4|12255.4|12255.4|12253.4|52
1653597300000|2022-05-26 20:35:00|12255.8|12253.8|12255.7|12253.7|12255.9|12253.9|12254.7|12252.7|20
1653597310000|2022-05-26 20:35:10|12255.8|12253.8|12254.4|12252.4|12257.2|12255.2|12254.4|12252.4|16
1653597320000|2022-05-26 20:35:20|12254.7|12252.7|12255.4|12253.4|12255.7|12253.7|12254.4|12252.4|5
1653597330000|2022-05-26 20:35:30|12255.6|12253.6|12255.7|12253.7|12255.7|12253.7|12255.4|12253.4|2
1653597340000|2022-05-26 20:35:40|12255.6|12253.6|12255.4|12253.4|12255.7|12253.7|12255.3|12253.3|4
1653597350000|2022-05-26 20:35:50|12255.3|12253.3|12255.7|12253.7|12256.2|12254.2|12255.1|12253.1|11
1653597360000|2022-05-26 20:36:00|12256.2|12254.2|12255.3|12253.3|12257.1|12255.1|12255.3|12253.3|9
1653597370000|2022-05-26 20:36:10|12255.4|12253.4|12255.1|12253.1|12255.6|12253.6|12254.9|12252.9|0
1653597380000|2022-05-26 20:36:20|12254.9|12252.9|12254.3|12252.3|12255.4|12253.4|12254.3|12252.3|17
1653597390000|2022-05-26 20:36:30|12254.2|12252.2|12254.8|12252.8|12255.1|12253.1|12254.2|12252.2|9
1653597400000|2022-05-26 20:36:40|12254.4|12252.4|12254.7|12252.7|12254.7|12252.7|12254.2|12252.2|5
1653597410000|2022-05-26 20:36:50|12255.2|12253.2|12255.1|12253.1|12255.9|12253.9|12255.1|12253.1|19
1653597420000|2022-05-26 20:37:00|12255.2|12253.2|12255.2|12253.2|12255.4|12253.4|12255.1|12253.1|7
1653597430000|2022-05-26 20:37:10|12255.3|12253.3|12256.2|12254.2|12256.2|12254.2|12255.3|12253.3|15
1653597440000|2022-05-26 20:37:20|12256.1|12254.1|12256.3|12254.3|12256.4|12254.4|12256.1|12254.1|5
1653597450000|2022-05-26 20:37:30|12256.2|12254.2|12256.4|12254.4|12256.4|12254.4|12255.9|12253.9|9
1653597460000|2022-05-26 20:37:40|12256.3|12254.3|12257.7|12255.7|12257.9|12255.9|12256.3|12254.3|10
1653597470000|2022-05-26 20:37:50|12257.6|12255.6|12256.9|12254.9|12257.7|12255.7|12256.9|12254.9|15
1653597480000|2022-05-26 20:38:00|12257.1|12255.1|12256.8|12254.8|12257.1|12255.1|12255.7|12253.7|16
1653597490000|2022-05-26 20:38:10|12256.9|12254.9|12256.9|12254.9|12256.9|12254.9|12256.8|12254.8|3
1653597500000|2022-05-26 20:38:20|12256.8|12254.8|12256.6|12254.6|12256.8|12254.8|12256.6|12254.6|2
1653597510000|2022-05-26 20:38:30|12256.7|12254.7|12256.8|12254.8|12257.6|12255.6|12256.6|12254.6|16
1653597520000|2022-05-26 20:38:40|12256.9|12254.9|12255.4|12253.4|12257.1|12255.1|12254.7|12252.7|20
1653597530000|2022-05-26 20:38:50|12255.6|12253.6|12254.7|12252.7|12255.7|12253.7|12254.4|12252.4|15
1653597540000|2022-05-26 20:39:00|12255.4|12253.4|12254.9|12252.9|12255.7|12253.7|12254.9|12252.9|11
1653597550000|2022-05-26 20:39:10|12255.1|12253.1|12254.9|12252.9|12255.1|12253.1|12254.6|12252.6|8
1653597560000|2022-05-26 20:39:20|12255.2|12253.2|12255.4|12253.4|12255.6|12253.6|12255.2|12253.2|8
1653597570000|2022-05-26 20:39:30|12255.6|12253.6|12255.7|12253.7|12255.9|12253.9|12255.3|12253.3|8
1653597580000|2022-05-26 20:39:40|12255.6|12253.6|12255.9|12253.9|12255.9|12253.9|12255.6|12253.6|4
1653597590000|2022-05-26 20:39:50|12255.7|12253.7|12255.4|12253.4|12255.9|12253.9|12255.4|12253.4|9
1653597600000|2022-05-26 20:40:00|12255.6|12253.6|12255.7|12253.7|12255.8|12253.8|12254.7|12252.7|25
1653597610000|2022-05-26 20:40:10|12255.8|12253.8|12256.2|12254.2|12256.2|12254.2|12255.4|12253.4|2
1653597620000|2022-05-26 20:40:20|12256.3|12254.3|12254.9|12252.9|12256.4|12254.4|12254.9|12252.9|8
1653597630000|2022-05-26 20:40:30|12255.2|12253.2|12255.7|12253.7|12255.9|12253.9|12254.9|12252.9|14
1653597640000|2022-05-26 20:40:40|12255.8|12253.8|12254.9|12252.9|12255.8|12253.8|12254.7|12252.7|12
1653597650000|2022-05-26 20:40:50|12255.1|12253.1|12254.9|12252.9|12255.1|12253.1|12254.3|12252.3|12
1653597660000|2022-05-26 20:41:00|12255.2|12253.2|12255.7|12253.7|12255.9|12253.9|12255.2|12253.2|6
1653597670000|2022-05-26 20:41:10|12255.8|12253.8|12255.8|12253.8|12255.9|12253.9|12255.7|12253.7|0
1653597680000|2022-05-26 20:41:20|12255.9|12253.9|12255.9|12253.9|12256.1|12254.1|12255.8|12253.8|1
1653597690000|2022-05-26 20:41:30|12255.8|12253.8|12255.7|12253.7|12255.8|12253.8|12254.9|12252.9|4
1653597700000|2022-05-26 20:41:40|12255.4|12253.4|12256.1|12254.1|12256.3|12254.3|12255.4|12253.4|8
1653597710000|2022-05-26 20:41:50|12255.9|12253.9|12257.1|12255.1|12257.2|12255.2|12255.9|12253.9|14
1653597720000|2022-05-26 20:42:00|12257.2|12255.2|12257.4|12255.4|12257.6|12255.6|12256.9|12254.9|11
1653597730000|2022-05-26 20:42:10|12257.8|12255.8|12257.7|12255.7|12258.1|12256.1|12257.6|12255.6|23
1653597740000|2022-05-26 20:42:20|12257.8|12255.8|12257.2|12255.2|12257.9|12255.9|12256.9|12254.9|14
1653597750000|2022-05-26 20:42:30|12257.3|12255.3|12257.2|12255.2|12257.3|12255.3|12257.2|12255.2|0
1653597760000|2022-05-26 20:42:40|12257.3|12255.3|12257.1|12255.1|12257.3|12255.3|12257.1|12255.1|2
1653597770000|2022-05-26 20:42:50|12257.2|12255.2|12257.8|12255.8|12257.8|12255.8|12257.1|12255.1|6
1653597780000|2022-05-26 20:43:00|12257.9|12255.9|12257.2|12255.2|12257.9|12255.9|12257.1|12255.1|29
1653597790000|2022-05-26 20:43:10|12257.3|12255.3|12257.7|12255.7|12257.7|12255.7|12257.3|12255.3|1
1653597800000|2022-05-26 20:43:20|12257.8|12255.8|12256.7|12254.7|12257.8|12255.8|12256.4|12254.4|17
1653597810000|2022-05-26 20:43:30|12256.8|12254.8|12258.1|12256.1|12258.1|12256.1|12256.7|12254.7|5
1653597820000|2022-05-26 20:43:40|12257.9|12255.9|12258.4|12256.4|12259.4|12257.4|12257.9|12255.9|38
1653597830000|2022-05-26 20:43:50|12258.3|12256.3|12257.9|12255.9|12258.3|12256.3|12257.4|12255.4|1
1653597840000|2022-05-26 20:44:00|12257.8|12255.8|12257.3|12255.3|12257.8|12255.8|12257.2|12255.2|14
1653597850000|2022-05-26 20:44:10|12256.9|12254.9|12258.8|12256.8|12258.9|12256.9|12256.7|12254.7|16
1653597860000|2022-05-26 20:44:20|12258.9|12256.9|12258.3|12256.3|12258.9|12256.9|12257.9|12255.9|5
1653597870000|2022-05-26 20:44:30|12258.2|12256.2|12257.2|12255.2|12258.2|12256.2|12256.7|12254.7|7
1653597880000|2022-05-26 20:44:40|12257.3|12255.3|12257.3|12255.3|12257.3|12255.3|12256.8|12254.8|1
1653597890000|2022-05-26 20:44:50|12257.4|12255.4|12257.7|12255.7|12257.7|12255.7|12257.4|12255.4|2
1653597900000|2022-05-26 20:45:00|12257.6|12255.6|12256.2|12254.2|12257.6|12255.6|12255.8|12253.8|18
1653597910000|2022-05-26 20:45:10|12256.1|12254.1|12255.4|12253.4|12256.2|12254.2|12255.4|12253.4|3
1653597920000|2022-05-26 20:45:20|12255.6|12253.6|12256.4|12254.4|12256.7|12254.7|12255.6|12253.6|7
1653597930000|2022-05-26 20:45:30|12256.3|12254.3|12255.1|12253.1|12256.3|12254.3|12255.1|12253.1|6
1653597940000|2022-05-26 20:45:40|12255.2|12253.2|12255.6|12253.6|12256.6|12254.6|12255.2|12253.2|24
1653597950000|2022-05-26 20:45:50|12255.7|12253.7|12256.8|12254.8|12256.9|12254.9|12254.9|12252.9|27
1653597960000|2022-05-26 20:46:00|12256.9|12254.9|12256.2|12254.2|12256.9|12254.9|12255.9|12253.9|15
1653597970000|2022-05-26 20:46:10|12256.4|12254.4|12256.4|12254.4|12256.4|12254.4|12256.2|12254.2|9
1653597980000|2022-05-26 20:46:20|12256.3|12254.3|12256.7|12254.7|12256.7|12254.7|12256.3|12254.3|4
1653597990000|2022-05-26 20:46:30|12256.8|12254.8|12256.9|12254.9|12257.2|12255.2|12256.8|12254.8|13
1653598000000|2022-05-26 20:46:40|12257.1|12255.1|12257.1|12255.1|12257.2|12255.2|12256.9|12254.9|1
1653598010000|2022-05-26 20:46:50|12256.9|12254.9|12257.4|12255.4|12258.1|12256.1|12256.9|12254.9|8
1653598020000|2022-05-26 20:47:00|12257.3|12255.3|12257.6|12255.6|12257.6|12255.6|12256.1|12254.1|20
1653598030000|2022-05-26 20:47:10|12256.8|12254.8|12256.4|12254.4|12256.9|12254.9|12256.2|12254.2|7
1653598040000|2022-05-26 20:47:20|12255.9|12253.9|12256.7|12254.7|12256.9|12254.9|12255.4|12253.4|18
1653598050000|2022-05-26 20:47:30|12256.6|12254.6|12256.6|12254.6|12256.7|12254.7|12256.6|12254.6|0
1653598060000|2022-05-26 20:47:40|12256.4|12254.4|12256.6|12254.6|12256.7|12254.7|12256.4|12254.4|3
1653598070000|2022-05-26 20:47:50|12256.4|12254.4|12256.4|12254.4|12256.7|12254.7|12255.9|12253.9|11
1653598080000|2022-05-26 20:48:00|12256.6|12254.6|12255.4|12253.4|12257.2|12255.2|12255.2|12253.2|22
1653598090000|2022-05-26 20:48:10|12256.2|12254.2|12255.9|12253.9|12256.4|12254.4|12255.7|12253.7|10
1653598100000|2022-05-26 20:48:20|12256.2|12254.2|12255.9|12253.9|12256.3|12254.3|12255.9|12253.9|3
1653598110000|2022-05-26 20:48:30|12255.7|12253.7|12256.8|12254.8|12257.2|12255.2|12255.4|12253.4|16
1653598120000|2022-05-26 20:48:40|12256.7|12254.7|12256.9|12254.9|12257.2|12255.2|12256.7|12254.7|6
1653598130000|2022-05-26 20:48:50|12255.3|12253.3|12255.2|12253.2|12255.7|12253.7|12255.2|12253.2|20
1653598140000|2022-05-26 20:49:00|12255.1|12253.1|12256.1|12254.1|12256.2|12254.2|12254.8|12252.8|16
1653598150000|2022-05-26 20:49:10|12255.9|12253.9|12257.8|12255.8|12258.1|12256.1|12255.8|12253.8|20
1653598160000|2022-05-26 20:49:20|12257.9|12255.9|12257.9|12255.9|12258.1|12256.1|12257.7|12255.7|12
1653598170000|2022-05-26 20:49:30|12258.1|12256.1|12257.2|12255.2|12258.7|12256.7|12256.7|12254.7|11
1653598180000|2022-05-26 20:49:40|12257.1|12255.1|12256.1|12254.1|12257.1|12255.1|12256.1|12254.1|7
1653598190000|2022-05-26 20:49:50|12256.6|12254.6|12257.1|12255.1|12257.7|12255.7|12256.3|12254.3|11
1653598200000|2022-05-26 20:50:00|12256.9|12254.9|12255.9|12253.9|12257.9|12255.9|12255.9|12253.9|47
1653598210000|2022-05-26 20:50:10|12255.8|12253.8|12255.6|12253.6|12256.9|12254.9|12255.1|12253.1|27
1653598220000|2022-05-26 20:50:20|12255.7|12253.7|12256.6|12254.6|12257.1|12255.1|12255.7|12253.7|3
1653598230000|2022-05-26 20:50:30|12256.4|12254.4|12255.9|12253.9|12256.4|12254.4|12255.9|12253.9|1
1653598240000|2022-05-26 20:50:40|12255.8|12253.8|12255.4|12253.4|12255.8|12253.8|12255.4|12253.4|3
1653598250000|2022-05-26 20:50:50|12255.7|12253.7|12255.7|12253.7|12255.7|12253.7|12255.4|12253.4|3
1653598260000|2022-05-26 20:51:00|12255.6|12253.6|12254.8|12252.8|12256.3|12254.3|12254.4|12252.4|48
1653598270000|2022-05-26 20:51:10|12254.7|12252.7|12254.1|12252.1|12254.9|12252.9|12253.7|12251.7|26
1653598280000|2022-05-26 20:51:20|12254.4|12252.4|12255.2|12253.2|12255.3|12253.3|12253.8|12251.8|16
1653598290000|2022-05-26 20:51:30|12255.1|12253.1|12254.9|12252.9|12255.1|12253.1|12254.4|12252.4|1
1653598300000|2022-05-26 20:51:40|12255.1|12253.1|12255.2|12253.2|12255.2|12253.2|12254.2|12252.2|9
1653598310000|2022-05-26 20:51:50|12255.1|12253.1|12255.9|12253.9|12256.2|12254.2|12255.1|12253.1|9
1653598320000|2022-05-26 20:52:00|12255.8|12253.8|12255.9|12253.9|12256.1|12254.1|12255.7|12253.7|2
1653598330000|2022-05-26 20:52:10|12255.8|12253.8|12255.4|12253.4|12255.8|12253.8|12255.2|12253.2|11
1653598340000|2022-05-26 20:52:20|12255.6|12253.6|12254.9|12252.9|12255.9|12253.9|12254.8|12252.8|5
1653598350000|2022-05-26 20:52:30|12254.7|12252.7|12254.7|12252.7|12254.8|12252.8|12254.7|12252.7|3
1653598360000|2022-05-26 20:52:40|12254.8|12252.8|12254.7|12252.7|12254.8|12252.8|12254.7|12252.7|1
1653598370000|2022-05-26 20:52:50|12254.8|12252.8|12256.2|12254.2|12256.2|12254.2|12254.8|12252.8|6
1653598380000|2022-05-26 20:53:00|12256.4|12254.4|12256.1|12254.1|12256.7|12254.7|12255.6|12253.6|10
1653598390000|2022-05-26 20:53:10|12256.2|12254.2|12255.7|12253.7|12256.2|12254.2|12255.7|12253.7|1
1653598400000|2022-05-26 20:53:20|12255.8|12253.8|12256.6|12254.6|12256.7|12254.7|12255.7|12253.7|11
1653598410000|2022-05-26 20:53:30|12256.8|12254.8|12256.8|12254.8|12256.8|12254.8|12256.8|12254.8|1
1653598420000|2022-05-26 20:53:40|12256.9|12254.9|12256.9|12254.9|12257.1|12255.1|12256.9|12254.9|1
1653598430000|2022-05-26 20:53:50|12257.1|12255.1|12257.7|12255.7|12257.7|12255.7|12256.9|12254.9|9
1653598440000|2022-05-26 20:54:00|12257.6|12255.6|12257.2|12255.2|12258.6|12256.6|12257.1|12255.1|19
1653598450000|2022-05-26 20:54:10|12257.3|12255.3|12257.3|12255.3|12257.3|12255.3|12257.3|12255.3|1
1653598460000|2022-05-26 20:54:20|12257.7|12255.7|12257.7|12255.7|12257.8|12255.8|12257.4|12255.4|4
1653598470000|2022-05-26 20:54:30|12257.6|12255.6|12257.4|12255.4|12257.6|12255.6|12257.2|12255.2|11
1653598480000|2022-05-26 20:54:40|12257.1|12255.1|12257.4|12255.4|12257.4|12255.4|12257.1|12255.1|1
1653598490000|2022-05-26 20:54:50|12257.7|12255.7|12258.4|12256.4|12258.6|12256.6|12257.2|12255.2|9
1653598500000|2022-05-26 20:55:00|12258.6|12256.6|12258.8|12256.8|12258.9|12256.9|12258.3|12256.3|47
1653598510000|2022-05-26 20:55:10|12258.7|12256.7|12257.1|12255.1|12258.8|12256.8|12256.8|12254.8|32
1653598520000|2022-05-26 20:55:20|12257.4|12255.4|12258.4|12256.4|12258.7|12256.7|12257.3|12255.3|16
1653598530000|2022-05-26 20:55:30|12258.7|12256.7|12258.4|12256.4|12258.7|12256.7|12258.4|12256.4|2
1653598540000|2022-05-26 20:55:40|12258.6|12256.6|12258.4|12256.4|12258.7|12256.7|12258.4|12256.4|0
1653598550000|2022-05-26 20:55:50|12258.6|12256.6|12258.4|12256.4|12258.7|12256.7|12258.4|12256.4|1
1653598560000|2022-05-26 20:56:00|12258.3|12256.3|12258.7|12256.7|12258.7|12256.7|12258.2|12256.2|14
1653598570000|2022-05-26 20:56:10|12258.4|12256.4|12258.6|12256.6|12258.7|12256.7|12257.7|12255.7|8
1653598580000|2022-05-26 20:56:20|12258.7|12256.7|12258.7|12256.7|12258.7|12256.7|12258.4|12256.4|7
1653598590000|2022-05-26 20:56:30|12258.9|12256.9|12258.7|12256.7|12258.9|12256.9|12258.7|12256.7|2
1653598600000|2022-05-26 20:56:40|12258.6|12256.6|12258.2|12256.2|12258.6|12256.6|12257.6|12255.6|18
1653598610000|2022-05-26 20:56:50|12258.4|12256.4|12259.1|12257.1|12259.1|12257.1|12258.4|12256.4|19
1653598620000|2022-05-26 20:57:00|12258.9|12256.9|12258.6|12256.6|12258.9|12256.9|12258.4|12256.4|5
1653598630000|2022-05-26 20:57:10|12258.7|12256.7|12258.3|12256.3|12258.7|12256.7|12258.2|12256.2|6
1653598640000|2022-05-26 20:57:20|12258.4|12256.4|12258.4|12256.4|12258.7|12256.7|12258.4|12256.4|5
1653598650000|2022-05-26 20:57:30|12258.6|12256.6|12257.8|12255.8|12258.7|12256.7|12257.6|12255.6|19
1653598660000|2022-05-26 20:57:40|12257.9|12255.9|12257.7|12255.7|12258.2|12256.2|12257.7|12255.7|32
1653598670000|2022-05-26 20:57:50|12257.8|12255.8|12258.8|12256.8|12258.8|12256.8|12257.7|12255.7|15
1653598680000|2022-05-26 20:58:00|12258.7|12256.7|12258.2|12256.2|12258.8|12256.8|12258.1|12256.1|6
1653598690000|2022-05-26 20:58:10|12258.3|12256.3|12257.7|12255.7|12258.4|12256.4|12257.7|12255.7|3
1653598700000|2022-05-26 20:58:20|12257.6|12255.6|12257.1|12255.1|12257.6|12255.6|12256.9|12254.9|24
1653598710000|2022-05-26 20:58:30|12256.9|12254.9|12257.2|12255.2|12257.6|12255.6|12256.9|12254.9|2
1653598720000|2022-05-26 20:58:40|12257.1|12255.1|12257.2|12255.2|12257.4|12255.4|12256.9|12254.9|13
1653598730000|2022-05-26 20:58:50|12257.3|12255.3|12256.7|12254.7|12257.4|12255.4|12256.7|12254.7|9
1653598740000|2022-05-26 20:59:00|12256.4|12254.4|12256.9|12254.9|12256.9|12254.9|12256.4|12254.4|21
1653598750000|2022-05-26 20:59:10|12256.2|12254.2|12255.1|12253.1|12256.2|12254.2|12255.1|12253.1|9
1653598760000|2022-05-26 20:59:20|12254.8|12252.8|12255.1|12253.1|12255.6|12253.6|12254.8|12252.8|15
1653598770000|2022-05-26 20:59:30|12254.9|12252.9|12257.3|12255.3|12257.3|12255.3|12254.7|12252.7|23
1653598780000|2022-05-26 20:59:40|12257.6|12255.6|12257.9|12255.9|12258.2|12256.2|12257.3|12255.3|20
1653598790000|2022-05-26 20:59:50|12258.1|12256.1|12258.1|12253.1|12258.6|12256.6|12255.8|12252.9|66
1653598800000|2022-05-26 21:00:00|12258.2|12253.2|12258.7|12253.7|12258.7|12253.7|12258.2|12253.2|0
1653598810000|2022-05-26 21:00:10|12258.6|12253.6|12258.7|12253.7|12258.7|12253.7|12258.6|12253.6|0
1653598830000|2022-05-26 21:00:30|12258.6|12253.6|12259|12254|12259|12254|12258.6|12253.6|0
1653598850000|2022-05-26 21:00:50|12259.1|12254.1|12259.3|12254.3|12259.3|12254.3|12259.1|12254.1|0
1653598860000|2022-05-26 21:01:00|12259.2|12254.2|12259.2|12254.2|12259.2|12254.2|12259.2|12254.2|0
1653598870000|2022-05-26 21:01:10|12259.1|12254.1|12259.1|12254.1|12259.1|12254.1|12259.1|12254.1|0
1653598890000|2022-05-26 21:01:30|12259.2|12254.2|12259.2|12254.2|12259.2|12254.2|12259.2|12254.2|0
1653598900000|2022-05-26 21:01:40|12259.4|12254.4|12259.5|12254.5|12259.5|12254.5|12259.4|12254.4|0
1653598910000|2022-05-26 21:01:50|12259.4|12254.4|12259.5|12254.5|12259.5|12254.5|12259.3|12254.3|0
1653598930000|2022-05-26 21:02:10|12259.4|12254.4|12259.4|12254.4|12259.4|12254.4|12259.4|12254.4|0
1653598970000|2022-05-26 21:02:50|12259.6|12254.6|12259.5|12254.5|12259.6|12254.6|12259.5|12254.5|0
1653598990000|2022-05-26 21:03:10|12259.4|12254.4|12259.4|12254.4|12259.4|12254.4|12259.4|12254.4|0
1653599050000|2022-05-26 21:04:10|12259.6|12254.6|12259.8|12254.8|12259.8|12254.8|12259.6|12254.6|0
1653599070000|2022-05-26 21:04:30|12259.7|12254.7|12259.7|12254.7|12259.7|12254.7|12259.7|12254.7|0
1653599080000|2022-05-26 21:04:40|12259.6|12254.6|12259.5|12254.5|12259.6|12254.6|12259.5|12254.5|0
1653599090000|2022-05-26 21:04:50|12259.7|12254.7|12259.7|12254.7|12259.7|12254.7|12259.7|12254.7|0
1653599110000|2022-05-26 21:05:10|12259.8|12254.8|12259.8|12254.8|12259.8|12254.8|12259.8|12254.8|0
1653599140000|2022-05-26 21:05:40|12260.2|12255.2|12260.2|12255.2|12260.2|12255.2|12260.2|12255.2|0
1653599150000|2022-05-26 21:05:50|12260|12255|12260.7|12255.7|12260.7|12255.7|12260|12255|0
1653599160000|2022-05-26 21:06:00|12260.1|12255.1|12260.1|12255.1|12260.1|12255.1|12260.1|12255.1|0
1653599170000|2022-05-26 21:06:10|12260.9|12255.9|12260.1|12255.1|12260.9|12255.9|12260.1|12255.1|0
1653599180000|2022-05-26 21:06:20|12260.6|12255.6|12260.6|12255.6|12260.6|12255.6|12260.6|12255.6|0
1653599190000|2022-05-26 21:06:30|12260.1|12255.1|12260.9|12255.9|12260.9|12255.9|12260.1|12255.1|0
1653599200000|2022-05-26 21:06:40|12261.4|12256.4|12261.4|12256.4|12261.4|12256.4|12261.4|12256.4|0
1653599210000|2022-05-26 21:06:50|12260.6|12255.6|12260.6|12255.6|12261.2|12256.2|12260.6|12255.6|0
1653599220000|2022-05-26 21:07:00|12260.5|12255.5|12260.5|12255.5|12260.5|12255.5|12260.5|12255.5|0
1653599300000|2022-05-26 21:08:20|12260.7|12255.7|12260.7|12255.7|12260.7|12255.7|12260.7|12255.7|0
1653599320000|2022-05-26 21:08:40|12260.6|12255.6|12260.6|12255.6|12260.6|12255.6|12260.6|12255.6|0
1653599340000|2022-05-26 21:09:00|12260.5|12255.5|12260.6|12255.6|12260.7|12255.7|12260.4|12255.4|0
1653599350000|2022-05-26 21:09:10|12260.7|12255.7|12260.7|12255.7|12260.7|12255.7|12260.7|12255.7|0
1653599370000|2022-05-26 21:09:30|12260.6|12255.6|12260.1|12255.1|12260.6|12255.6|12260.1|12255.1|0
1653599380000|2022-05-26 21:09:40|12260.2|12255.2|12260.1|12255.1|12260.2|12255.2|12260.1|12255.1|0
1653599400000|2022-05-26 21:10:00|12260.6|12255.6|12260.2|12255.2|12260.6|12255.6|12260.2|12255.2|0
1653599430000|2022-05-26 21:10:30|12259.7|12254.7|12260|12255|12260|12255|12259.7|12254.7|0
1653599440000|2022-05-26 21:10:40|12260.8|12255.8|12260.8|12255.8|12260.8|12255.8|12260.8|12255.8|0
1653599450000|2022-05-26 21:10:50|12261.1|12256.1|12261.1|12256.1|12261.1|12256.1|12261.1|12256.1|0
1653599500000|2022-05-26 21:11:40|12261.5|12256.5|12261.1|12256.1|12261.5|12256.5|12261.1|12256.1|0
1653599520000|2022-05-26 21:12:00|12260.8|12255.8|12260.8|12255.8|12260.8|12255.8|12260.8|12255.8|0
1653599550000|2022-05-26 21:12:30|12261|12256|12261|12256|12261|12256|12261|12256|0
1653599560000|2022-05-26 21:12:40|12260.6|12255.6|12261.3|12256.3|12261.3|12256.3|12260.6|12255.6|0
1653599570000|2022-05-26 21:12:50|12261.5|12256.5|12262.2|12257.2|12262.2|12257.2|12261.5|12256.5|0
1653599590000|2022-05-26 21:13:10|12261.9|12256.9|12261.9|12256.9|12261.9|12256.9|12261.9|12256.9|0
1653599610000|2022-05-26 21:13:30|12262|12257|12262|12257|12262|12257|12261.9|12256.9|0
1653599620000|2022-05-26 21:13:40|12262.1|12257.1|12262.2|12257.2|12262.2|12257.2|12262.1|12257.1|0
1653599630000|2022-05-26 21:13:50|12262.3|12257.3|12262.3|12257.3|12262.3|12257.3|12262.3|12257.3|0
1653599640000|2022-05-26 21:14:00|12261.6|12256.6|12261.6|12256.6|12261.6|12256.6|12261.6|12256.6|0
1653599650000|2022-05-26 21:14:10|12261.5|12256.5|12261.5|12256.5|12261.5|12256.5|12261.5|12256.5|0
1653599660000|2022-05-26 21:14:20|12261.6|12256.6|12261.5|12256.5|12261.6|12256.6|12261.5|12256.5|0
1653599670000|2022-05-26 21:14:30|12261.7|12256.7|12261.7|12256.7|12261.7|12256.7|12261.6|12256.6|0
1653599680000|2022-05-26 21:14:40|12261.6|12256.6|12262.8|12257.8|12262.8|12257.8|12261.6|12256.6|0
1653599690000|2022-05-26 21:14:50|12263|12258|12261.9|12256.9|12263.1|12258.1|12261.4|12256.4|0
1653599700000|2022-05-26 21:15:00|12261.6|12256.6|12262.1|12257.1|12262.1|12257.1|12261.6|12256.6|0
1653599710000|2022-05-26 21:15:10|12261.9|12256.9|12261.5|12256.5|12261.9|12256.9|12261.5|12256.5|0
1653599740000|2022-05-26 21:15:40|12261.6|12256.6|12261.4|12256.4|12261.6|12256.6|12261.1|12256.1|0
1653599750000|2022-05-26 21:15:50|12261.7|12256.7|12261.1|12256.1|12261.7|12256.7|12261.1|12256.1|0
1653599760000|2022-05-26 21:16:00|12261|12256|12260.6|12255.6|12261.1|12256.1|12260.6|12255.6|0
1653599800000|2022-05-26 21:16:40|12260.7|12255.7|12260.7|12255.7|12260.7|12255.7|12260.7|12255.7|0
1653599820000|2022-05-26 21:17:00|12260.8|12255.8|12260.8|12255.8|12260.8|12255.8|12260.8|12255.8|0
1653599850000|2022-05-26 21:17:30|12260.9|12255.9|12261.4|12256.4|12261.4|12256.4|12260.9|12255.9|0
1653599860000|2022-05-26 21:17:40|12261.9|12256.9|12261.5|12256.5|12261.9|12256.9|12261.5|12256.5|0
1653599870000|2022-05-26 21:17:50|12261.2|12256.2|12261.2|12256.2|12261.2|12256.2|12261.2|12256.2|0
1653599880000|2022-05-26 21:18:00|12261.1|12256.1|12261.2|12256.2|12261.2|12256.2|12261.1|12256.1|0
1653599890000|2022-05-26 21:18:10|12261.1|12256.1|12261.1|12256.1|12261.1|12256.1|12261.1|12256.1|0
1653599900000|2022-05-26 21:18:20|12261|12256|12259.5|12254.5|12261|12256|12259.5|12254.5|0
1653599910000|2022-05-26 21:18:30|12259.4|12254.4|12259.4|12254.4|12259.4|12254.4|12259.4|12254.4|0
1653599920000|2022-05-26 21:18:40|12260|12255|12258.9|12253.9|12260|12255|12258.9|12253.9|0
1653599930000|2022-05-26 21:18:50|12259|12254|12258.9|12253.9|12259|12254|12258.9|12253.9|0
1653599940000|2022-05-26 21:19:00|12259|12254|12258.4|12253.4|12259|12254|12258.4|12253.4|0
1653599990000|2022-05-26 21:19:50|12259.2|12254.2|12259.2|12254.2|12259.2|12254.2|12258|12253|0
1653600020000|2022-05-26 21:20:20|12257.4|12252.4|12257.4|12252.4|12257.4|12252.4|12257.4|12252.4|0
1653600030000|2022-05-26 21:20:30|12259|12254|12258.5|12253.5|12259|12254|12258.5|12253.5|0
1653600040000|2022-05-26 21:20:40|12258.6|12253.6|12259.3|12254.3|12259.3|12254.3|12258.6|12253.6|0
1653600050000|2022-05-26 21:20:50|12259.5|12254.5|12259.6|12254.6|12259.6|12254.6|12259.5|12254.5|0
1653600060000|2022-05-26 21:21:00|12259.5|12254.5|12259.6|12254.6|12259.7|12254.7|12259.4|12254.4|0
1653600070000|2022-05-26 21:21:10|12259.5|12254.5|12259.5|12254.5|12259.5|12254.5|12259.5|12254.5|0
1653600080000|2022-05-26 21:21:20|12259.4|12254.4|12259.4|12254.4|12259.4|12254.4|12259.4|12254.4|0
1653600090000|2022-05-26 21:21:30|12259.5|12254.5|12259.5|12254.5|12259.5|12254.5|12259.5|12254.5|0
1653600100000|2022-05-26 21:21:40|12259.7|12254.7|12259.1|12254.1|12259.7|12254.7|12259.1|12254.1|0
1653600110000|2022-05-26 21:21:50|12259.2|12254.2|12259.3|12254.3|12259.3|12254.3|12259.2|12254.2|0
1653600120000|2022-05-26 21:22:00|12259|12254|12259.1|12254.1|12259.1|12254.1|12259|12254|0
1653600130000|2022-05-26 21:22:10|12258.7|12253.7|12258.3|12253.3|12258.7|12253.7|12258.3|12253.3|0
1653600140000|2022-05-26 21:22:20|12258.2|12253.2|12258.3|12253.3|12258.3|12253.3|12258.2|12253.2|0
1653600150000|2022-05-26 21:22:30|12258.1|12253.1|12258.1|12253.1|12259|12254|12258.1|12253.1|0
1653600170000|2022-05-26 21:22:50|12258|12253|12258.2|12253.2|12258.2|12253.2|12258|12253|0
1653600210000|2022-05-26 21:23:30|12258.3|12253.3|12258.3|12253.3|12258.3|12253.3|12258.3|12253.3|0
1653600220000|2022-05-26 21:23:40|12258.2|12253.2|12258.2|12253.2|12258.2|12253.2|12258.2|12253.2|0
1653600230000|2022-05-26 21:23:50|12259.1|12254.1|12258.3|12253.3|12259.2|12254.2|12258.2|12253.2|0
1653600290000|2022-05-26 21:24:50|12259.2|12254.2|12259.1|12254.1|12259.2|12254.2|12259.1|12254.1|0
1653600300000|2022-05-26 21:25:00|12259.2|12254.2|12259.2|12254.2|12259.2|12254.2|12259.2|12254.2|0
1653600320000|2022-05-26 21:25:20|12259.1|12254.1|12259.1|12254.1|12259.1|12254.1|12259.1|12254.1|0
1653600330000|2022-05-26 21:25:30|12258.8|12253.8|12258.8|12253.8|12259|12254|12258.6|12253.6|0
1653600340000|2022-05-26 21:25:40|12258.9|12253.9|12258.7|12253.7|12258.9|12253.9|12258.7|12253.7|0
1653600350000|2022-05-26 21:25:50|12258.8|12253.8|12258.9|12253.9|12258.9|12253.9|12258.7|12253.7|0
1653600360000|2022-05-26 21:26:00|12258.8|12253.8|12259|12254|12259|12254|12258.8|12253.8|0
1653600370000|2022-05-26 21:26:10|12258.5|12253.5|12258.5|12253.5|12258.5|12253.5|12258.5|12253.5|0
1653600380000|2022-05-26 21:26:20|12258.7|12253.7|12258.8|12253.8|12259|12254|12258.7|12253.7|0
1653600410000|2022-05-26 21:26:50|12258.9|12253.9|12258.9|12253.9|12258.9|12253.9|12258.7|12253.7|0
1653600420000|2022-05-26 21:27:00|12258.8|12253.8|12258.7|12253.7|12258.8|12253.8|12258.6|12253.6|0
1653600440000|2022-05-26 21:27:20|12258.3|12253.3|12258.3|12253.3|12258.3|12253.3|12258.3|12253.3|0
1653600460000|2022-05-26 21:27:40|12258.4|12253.4|12258.4|12253.4|12258.4|12253.4|12258.4|12253.4|0
1653600470000|2022-05-26 21:27:50|12258.5|12253.5|12258.5|12253.5|12258.5|12253.5|12258.5|12253.5|0
1653600480000|2022-05-26 21:28:00|12258.4|12253.4|12258.4|12253.4|12258.4|12253.4|12258.3|12253.3|0
1653600490000|2022-05-26 21:28:10|12258.1|12253.1|12258.4|12253.4|12258.4|12253.4|12258.1|12253.1|0
1653600500000|2022-05-26 21:28:20|12258.3|12253.3|12258.6|12253.6|12258.6|12253.6|12258.3|12253.3|0
1653600510000|2022-05-26 21:28:30|12258.8|12253.8|12258.7|12253.7|12258.9|12253.9|12258.7|12253.7|0
1653600520000|2022-05-26 21:28:40|12258.8|12253.8|12258.8|12253.8|12258.8|12253.8|12258.8|12253.8|0
1653600530000|2022-05-26 21:28:50|12258.9|12253.9|12259.1|12254.1|12259.1|12254.1|12258.9|12253.9|0
1653600550000|2022-05-26 21:29:10|12258.9|12253.9|12258.9|12253.9|12258.9|12253.9|12258.9|12253.9|0
1653600580000|2022-05-26 21:29:40|12259.1|12254.1|12258.9|12253.9|12259.1|12254.1|12258.9|12253.9|0
1653600590000|2022-05-26 21:29:50|12258.8|12253.8|12258.8|12253.8|12258.8|12253.8|12258.8|12253.8|0
1653600640000|2022-05-26 21:30:40|12259|12254|12259|12254|12259|12254|12259|12254|0
1653600670000|2022-05-26 21:31:10|12259.1|12254.1|12259|12254|12259.1|12254.1|12259|12254|0
1653600700000|2022-05-26 21:31:40|12259.6|12254.6|12260.9|12255.9|12261|12256|12259.6|12254.6|0
1653600710000|2022-05-26 21:31:50|12261|12256|12259.7|12254.7|12261|12256|12259.7|12254.7|0
1653600720000|2022-05-26 21:32:00|12260.2|12255.2|12259.1|12254.1|12260.2|12255.2|12259|12254|0
1653600730000|2022-05-26 21:32:10|12259.2|12254.2|12259.2|12254.2|12259.2|12254.2|12259.2|12254.2|0
1653600750000|2022-05-26 21:32:30|12259.1|12254.1|12259.2|12254.2|12259.2|12254.2|12259.1|12254.1|0
1653600760000|2022-05-26 21:32:40|12259.3|12254.3|12259.3|12254.3|12259.3|12254.3|12259.3|12254.3|0
1653600770000|2022-05-26 21:32:50|12259.4|12254.4|12259.8|12254.8|12259.8|12254.8|12259.4|12254.4|0
1653600780000|2022-05-26 21:33:00|12259.9|12254.9|12259.9|12254.9|12259.9|12254.9|12259.9|12254.9|0
1653600790000|2022-05-26 21:33:10|12260|12255|12260|12255|12260|12255|12260|12255|0
1653600800000|2022-05-26 21:33:20|12259.9|12254.9|12259.9|12254.9|12259.9|12254.9|12259.9|12254.9|0
1653600830000|2022-05-26 21:33:50|12260|12255|12260|12255|12260|12255|12260|12255|0
1653600860000|2022-05-26 21:34:20|12259.9|12254.9|12259.9|12254.9|12259.9|12254.9|12259.9|12254.9|0
1653600880000|2022-05-26 21:34:40|12260|12255|12260|12255|12260|12255|12260|12255|0
1653600940000|2022-05-26 21:35:40|12259.5|12254.5|12259.5|12254.5|12259.5|12254.5|12259.5|12254.5|0
1653600950000|2022-05-26 21:35:50|12259.4|12254.4|12260|12255|12260|12255|12259.4|12254.4|0
1653601070000|2022-05-26 21:37:50|12259.7|12254.7|12259.7|12254.7|12259.7|12254.7|12259.7|12254.7|0
1653601080000|2022-05-26 21:38:00|12260|12255|12260.1|12255.1|12260.1|12255.1|12260|12255|0
1653601110000|2022-05-26 21:38:30|12260.4|12255.4|12260.4|12255.4|12260.4|12255.4|12260.4|12255.4|0
1653601120000|2022-05-26 21:38:40|12260.1|12255.1|12260.1|12255.1|12260.1|12255.1|12260.1|12255.1|0
1653601150000|2022-05-26 21:39:10|12260|12255|12260|12255|12260|12255|12260|12255|0
1653601220000|2022-05-26 21:40:20|12260.2|12255.2|12260.1|12255.1|12260.2|12255.2|12260.1|12255.1|0
1653601240000|2022-05-26 21:40:40|12260|12255|12260.1|12255.1|12260.1|12255.1|12260|12255|0
1653601290000|2022-05-26 21:41:30|12259.9|12254.9|12259.9|12254.9|12259.9|12254.9|12259.9|12254.9|0
1653601300000|2022-05-26 21:41:40|12259.8|12254.8|12259.8|12254.8|12259.8|12254.8|12259.8|12254.8|0
1653601310000|2022-05-26 21:41:50|12260|12255|12259.5|12254.5|12260|12255|12259.5|12254.5|0
1653601380000|2022-05-26 21:43:00|12259.9|12254.9|12259.8|12254.8|12259.9|12254.9|12259.7|12254.7|0
1653601390000|2022-05-26 21:43:10|12259.9|12254.9|12260.1|12255.1|12260.1|12255.1|12259.9|12254.9|0
1653601430000|2022-05-26 21:43:50|12260.2|12255.2|12260.1|12255.1|12260.2|12255.2|12260.1|12255.1|0
1653601440000|2022-05-26 21:44:00|12260|12255|12260|12255|12260|12255|12260|12255|0
1653601470000|2022-05-26 21:44:30|12260.1|12255.1|12260|12255|12260.1|12255.1|12260|12255|0
1653601480000|2022-05-26 21:44:40|12259.9|12254.9|12259.9|12254.9|12259.9|12254.9|12259.9|12254.9|0
1653601490000|2022-05-26 21:44:50|12259.8|12254.8|12259.8|12254.8|12259.8|12254.8|12259.8|12254.8|0
1653601500000|2022-05-26 21:45:00|12259.9|12254.9|12259.9|12254.9|12259.9|12254.9|12259.9|12254.9|0
1653601520000|2022-05-26 21:45:20|12258.7|12253.7|12258.7|12253.7|12258.7|12253.7|12258.7|12253.7|0
1653601530000|2022-05-26 21:45:30|12258.8|12253.8|12258.8|12253.8|12258.8|12253.8|12258.8|12253.8|0
1653601550000|2022-05-26 21:45:50|12258.7|12253.7|12258.7|12253.7|12258.7|12253.7|12258.7|12253.7|0
1653601560000|2022-05-26 21:46:00|12258.9|12253.9|12258.9|12253.9|12258.9|12253.9|12258.9|12253.9|0
1653601590000|2022-05-26 21:46:30|12258.8|12253.8|12258.8|12253.8|12258.8|12253.8|12258.8|12253.8|0
1653601600000|2022-05-26 21:46:40|12259.3|12254.3|12259.3|12254.3|12259.3|12254.3|12259.3|12254.3|0
1653601610000|2022-05-26 21:46:50|12259.4|12254.4|12259.4|12254.4|12259.4|12254.4|12259.4|12254.4|0
1653601650000|2022-05-26 21:47:30|12259.7|12254.7|12259.7|12254.7|12259.7|12254.7|12259.7|12254.7|0
1653601660000|2022-05-26 21:47:40|12259.8|12254.8|12259.8|12254.8|12259.8|12254.8|12259.8|12254.8|0
1653601670000|2022-05-26 21:47:50|12259.7|12254.7|12259.7|12254.7|12260.2|12255.2|12259.7|12254.7|0
1653601710000|2022-05-26 21:48:30|12260|12255|12259.7|12254.7|12260.1|12255.1|12259.7|12254.7|0
1653601720000|2022-05-26 21:48:40|12260.1|12255.1|12260.2|12255.2|12260.2|12255.2|12260.1|12255.1|0
1653601730000|2022-05-26 21:48:50|12260.3|12255.3|12260.3|12255.3|12260.3|12255.3|12260.3|12255.3|0
1653601780000|2022-05-26 21:49:40|12260.1|12255.1|12260.2|12255.2|12260.2|12255.2|12260.1|12255.1|0
1653601790000|2022-05-26 21:49:50|12260.1|12255.1|12260.1|12255.1|12260.1|12255.1|12260.1|12255.1|0
1653601800000|2022-05-26 21:50:00|12260.2|12255.2|12260.1|12255.1|12260.2|12255.2|12260.1|12255.1|0
1653601810000|2022-05-26 21:50:10|12260|12255|12261|12256|12261|12256|12260|12255|0
1653601820000|2022-05-26 21:50:20|12260.8|12255.8|12260.8|12255.8|12261|12256|12260.8|12255.8|0
1653601830000|2022-05-26 21:50:30|12261|12256|12261.1|12256.1|12261.2|12256.2|12261|12256|0
1653601860000|2022-05-26 21:51:00|12261.2|12256.2|12260.5|12255.5|12261.2|12256.2|12260.5|12255.5|0
1653601870000|2022-05-26 21:51:10|12260.4|12255.4|12260.4|12255.4|12260.4|12255.4|12260.4|12255.4|0
1653601920000|2022-05-26 21:52:00|12260.3|12255.3|12260.3|12255.3|12260.3|12255.3|12260.3|12255.3|0
1653601950000|2022-05-26 21:52:30|12260.4|12255.4|12260.8|12255.8|12260.9|12255.9|12260.4|12255.4|0
1653601960000|2022-05-26 21:52:40|12260.4|12255.4|12260.3|12255.3|12260.4|12255.4|12260.3|12255.3|0
1653601980000|2022-05-26 21:53:00|12260.4|12255.4|12260.1|12255.1|12260.4|12255.4|12260.1|12255.1|0
1653601990000|2022-05-26 21:53:10|12260|12255|12259.8|12254.8|12260.4|12255.4|12259.8|12254.8|0
1653602000000|2022-05-26 21:53:20|12260|12255|12259.2|12254.2|12260|12255|12258.5|12253.5|0
1653602020000|2022-05-26 21:53:40|12259.3|12254.3|12259.3|12254.3|12259.3|12254.3|12259.3|12254.3|0
1653602030000|2022-05-26 21:53:50|12259.4|12254.4|12259.5|12254.5|12259.5|12254.5|12259.4|12254.4|0
1653602040000|2022-05-26 21:54:00|12259.4|12254.4|12259.4|12254.4|12259.4|12254.4|12259.4|12254.4|0
1653602050000|2022-05-26 21:54:10|12259.1|12254.1|12259.1|12254.1|12259.1|12254.1|12259.1|12254.1|0
1653602060000|2022-05-26 21:54:20|12259.3|12254.3|12259.3|12254.3|12259.3|12254.3|12259.3|12254.3|0
1653602080000|2022-05-26 21:54:40|12259.6|12254.6|12259.5|12254.5|12259.6|12254.6|12259.5|12254.5|0
1653602090000|2022-05-26 21:54:50|12259.1|12254.1|12259.2|12254.2|12259.2|12254.2|12258.7|12253.7|0
1653602110000|2022-05-26 21:55:10|12258.9|12253.9|12258.7|12253.7|12258.9|12253.9|12258.7|12253.7|0
1653602150000|2022-05-26 21:55:50|12258.9|12253.9|12258.9|12253.9|12258.9|12253.9|12258.9|12253.9|0
1653602160000|2022-05-26 21:56:00|12259|12254|12259|12254|12259|12254|12259|12254|0
1653602170000|2022-05-26 21:56:10|12258.9|12253.9|12259.1|12254.1|12259.1|12254.1|12258.9|12253.9|0
1653602180000|2022-05-26 21:56:20|12258.6|12253.6|12258.3|12253.3|12258.6|12253.6|12257.9|12252.9|0
1653602190000|2022-05-26 21:56:30|12258.2|12253.2|12258.3|12253.3|12258.3|12253.3|12258.2|12253.2|0
1653602200000|2022-05-26 21:56:40|12258.2|12253.2|12258.2|12253.2|12258.3|12253.3|12258.2|12253.2|0
1653602210000|2022-05-26 21:56:50|12258.1|12253.1|12258.1|12253.1|12258.1|12253.1|12258.1|12253.1|0
1653602220000|2022-05-26 21:57:00|12258.3|12253.3|12258.2|12253.2|12258.4|12253.4|12258.1|12253.1|0
1653602230000|2022-05-26 21:57:10|12258.4|12253.4|12257.7|12252.7|12258.4|12253.4|12257.2|12252.2|0
1653602250000|2022-05-26 21:57:30|12257.2|12252.2|12257.4|12252.4|12257.7|12252.7|12257.2|12252.2|0
1653602260000|2022-05-26 21:57:40|12257.1|12252.1|12257|12252|12257.1|12252.1|12257|12252|0
1653602270000|2022-05-26 21:57:50|12256.8|12251.8|12256.8|12251.8|12256.8|12251.8|12256.8|12251.8|0
1653602280000|2022-05-26 21:58:00|12256.7|12251.7|12256.7|12251.7|12256.7|12251.7|12256.7|12251.7|0
1653602290000|2022-05-26 21:58:10|12256.4|12251.4|12256.4|12251.4|12256.4|12251.4|12256.4|12251.4|0
1653602320000|2022-05-26 21:58:40|12256.6|12251.6|12256.6|12251.6|12256.6|12251.6|12256.6|12251.6|0
1653602330000|2022-05-26 21:58:50|12257|12252|12256.6|12251.6|12257|12252|12256.6|12251.6|0
1653602340000|2022-05-26 21:59:00|12256.4|12251.4|12256.4|12251.4|12256.4|12251.4|12256.4|12251.4|0
1653602350000|2022-05-26 21:59:10|12256.5|12251.5|12256.6|12251.6|12256.9|12251.9|12256.5|12251.5|0
1653602360000|2022-05-26 21:59:20|12256.7|12251.7|12256.6|12251.6|12256.7|12251.7|12256.6|12251.6|0
1653602380000|2022-05-26 21:59:40|12256.7|12251.7|12256.7|12251.7|12256.7|12251.7|12256.7|12251.7|0
1653602400000|2022-05-26 22:00:00|12251.6|12249.6|12249.3|12247.3|12251.6|12249.6|12246.6|12244.6|87
1653602410000|2022-05-26 22:00:10|12248.7|12246.7|12254.7|12252.7|12254.7|12252.7|12248.7|12246.7|32
1653602420000|2022-05-26 22:00:20|12254.8|12252.8|12257.2|12255.2|12257.2|12255.2|12254.2|12252.2|22
1653602430000|2022-05-26 22:00:30|12257.1|12255.1|12256.6|12254.6|12259.3|12257.3|12256.4|12254.4|30
1653602440000|2022-05-26 22:00:40|12256.4|12254.4|12258.8|12256.8|12259.9|12257.9|12255.4|12253.4|26
1653602450000|2022-05-26 22:00:50|12258.7|12256.7|12258.4|12256.4|12259.1|12257.1|12257.1|12255.1|28
1653602460000|2022-05-26 22:01:00|12260.1|12258.1|12259.3|12257.3|12260.1|12258.1|12257.4|12255.4|32
1653602470000|2022-05-26 22:01:10|12259.4|12257.4|12261.2|12259.2|12261.4|12259.4|12258.9|12256.9|48
1653602480000|2022-05-26 22:01:20|12261.1|12259.1|12262.6|12260.6|12263.8|12261.8|12260.9|12258.9|58
1653602490000|2022-05-26 22:01:30|12262.7|12260.7|12263.1|12261.1|12264.2|12262.2|12261.2|12259.2|43
1653602500000|2022-05-26 22:01:40|12262.9|12260.9|12258.6|12256.6|12263.1|12261.1|12257.6|12255.6|49
1653602510000|2022-05-26 22:01:50|12258.4|12256.4|12258.6|12256.6|12259.1|12257.1|12258.4|12256.4|7
1653602520000|2022-05-26 22:02:00|12258.4|12256.4|12259.1|12257.1|12260.2|12258.2|12258.4|12256.4|28
1653602530000|2022-05-26 22:02:10|12259.4|12257.4|12259.2|12257.2|12259.8|12257.8|12259.2|12257.2|2
1653602540000|2022-05-26 22:02:20|12259.1|12257.1|12259.9|12257.9|12260.9|12258.9|12258.9|12256.9|11
1653602550000|2022-05-26 22:02:30|12260.1|12258.1|12260.3|12258.3|12260.6|12258.6|12260.1|12258.1|0
1653602560000|2022-05-26 22:02:40|12260.4|12258.4|12260.8|12258.8|12261.2|12259.2|12260.4|12258.4|8
1653602570000|2022-05-26 22:02:50|12261.1|12259.1|12260.7|12258.7|12261.7|12259.7|12260.7|12258.7|5
1653602580000|2022-05-26 22:03:00|12260.8|12258.8|12260.4|12258.4|12261.1|12259.1|12260.4|12258.4|13
1653602590000|2022-05-26 22:03:10|12260.6|12258.6|12260.7|12258.7|12260.9|12258.9|12260.6|12258.6|12
1653602600000|2022-05-26 22:03:20|12260.8|12258.8|12258.8|12256.8|12260.8|12258.8|12258.6|12256.6|17
1653602610000|2022-05-26 22:03:30|12258.7|12256.7|12257.8|12255.8|12258.7|12256.7|12257.2|12255.2|12
1653602620000|2022-05-26 22:03:40|12257.9|12255.9|12258.2|12256.2|12258.4|12256.4|12257.9|12255.9|3
1653602630000|2022-05-26 22:03:50|12258.3|12256.3|12258.6|12256.6|12258.9|12256.9|12258.3|12256.3|3
1653602640000|2022-05-26 22:04:00|12258.4|12256.4|12257.2|12255.2|12258.4|12256.4|12256.8|12254.8|9
1653602650000|2022-05-26 22:04:10|12258.1|12256.1|12258.1|12256.1|12258.4|12256.4|12258.1|12256.1|6
1653602660000|2022-05-26 22:04:20|12258.2|12256.2|12258.7|12256.7|12258.9|12256.9|12258.1|12256.1|8
1653602670000|2022-05-26 22:04:30|12258.6|12256.6|12260.1|12258.1|12260.1|12258.1|12258.6|12256.6|8
1653602680000|2022-05-26 22:04:40|12260.2|12258.2|12258.9|12256.9|12261.1|12259.1|12258.9|12256.9|33
1653602690000|2022-05-26 22:04:50|12259.1|12257.1|12259.2|12257.2|12259.6|12257.6|12259.1|12257.1|2
1653602700000|2022-05-26 22:05:00|12259.3|12257.3|12260.1|12258.1|12260.1|12258.1|12259.2|12257.2|4
1653602710000|2022-05-26 22:05:10|12260.9|12258.9|12261.7|12259.7|12262.7|12260.7|12260.9|12258.9|19
1653602720000|2022-05-26 22:05:20|12261.9|12259.9|12262.2|12260.2|12262.3|12260.3|12261.7|12259.7|6
1653602730000|2022-05-26 22:05:30|12262.1|12260.1|12259.6|12257.6|12262.1|12260.1|12259.1|12257.1|17
1653602740000|2022-05-26 22:05:40|12259.3|12257.3|12258.1|12256.1|12259.3|12257.3|12258.1|12256.1|7
1653602750000|2022-05-26 22:05:50|12259.1|12257.1|12259.3|12257.3|12259.3|12257.3|12259.1|12257.1|3
1653602760000|2022-05-26 22:06:00|12259.4|12257.4|12259.6|12257.6|12259.7|12257.7|12259.1|12257.1|9
1653602770000|2022-05-26 22:06:10|12259.4|12257.4|12259.3|12257.3|12259.4|12257.4|12258.8|12256.8|3
1653602780000|2022-05-26 22:06:20|12258.8|12256.8|12258.6|12256.6|12258.8|12256.8|12258.2|12256.2|3
1653602790000|2022-05-26 22:06:30|12258.4|12256.4|12258.4|12256.4|12258.6|12256.6|12258.3|12256.3|0
1653602800000|2022-05-26 22:06:40|12258.6|12256.6|12259.9|12257.9|12260.1|12258.1|12258.6|12256.6|8
1653602810000|2022-05-26 22:06:50|12260.1|12258.1|12260.1|12258.1|12260.3|12258.3|12260.1|12258.1|4
1653602820000|2022-05-26 22:07:00|12260.2|12258.2|12261.2|12259.2|12261.4|12259.4|12260.1|12258.1|17
1653602830000|2022-05-26 22:07:10|12261.1|12259.1|12260.6|12258.6|12261.1|12259.1|12260.6|12258.6|4
1653602840000|2022-05-26 22:07:20|12260.7|12258.7|12260.8|12258.8|12260.9|12258.9|12260.7|12258.7|0
1653602850000|2022-05-26 22:07:30|12260.7|12258.7|12261.1|12259.1|12261.2|12259.2|12260.4|12258.4|1
1653602860000|2022-05-26 22:07:40|12261.2|12259.2|12261.2|12259.2|12261.3|12259.3|12261.1|12259.1|1
1653602870000|2022-05-26 22:07:50|12261.3|12259.3|12261.3|12259.3|12261.7|12259.7|12261.3|12259.3|2
1653602880000|2022-05-26 22:08:00|12261.4|12259.4|12261.3|12259.3|12261.6|12259.6|12261.3|12259.3|1
1653602890000|2022-05-26 22:08:10|12261.6|12259.6|12261.1|12259.1|12261.6|12259.6|12260.8|12258.8|3
1653602900000|2022-05-26 22:08:20|12261.2|12259.2|12261.8|12259.8|12262.3|12260.3|12261.2|12259.2|7
1653602910000|2022-05-26 22:08:30|12261.9|12259.9|12264.4|12262.4|12265.2|12263.2|12261.8|12259.8|44
1653602920000|2022-05-26 22:08:40|12264.6|12262.6|12266.3|12264.3|12266.7|12264.7|12264.6|12262.6|36
1653602930000|2022-05-26 22:08:50|12266.7|12264.7|12265.6|12263.6|12266.8|12264.8|12265.4|12263.4|20
1653602940000|2022-05-26 22:09:00|12265.4|12263.4|12265.7|12263.7|12265.7|12263.7|12265.4|12263.4|2
1653602950000|2022-05-26 22:09:10|12265.6|12263.6|12267.3|12265.3|12267.6|12265.6|12265.6|12263.6|11
1653602960000|2022-05-26 22:09:20|12267.1|12265.1|12266.2|12264.2|12267.1|12265.1|12265.7|12263.7|9
1653602970000|2022-05-26 22:09:30|12266.3|12264.3|12266.3|12264.3|12266.4|12264.4|12265.9|12263.9|4
1653602980000|2022-05-26 22:09:40|12266.2|12264.2|12266.6|12264.6|12266.6|12264.6|12265.4|12263.4|14
1653602990000|2022-05-26 22:09:50|12266.4|12264.4|12266.9|12264.9|12266.9|12264.9|12266.3|12264.3|3
1653603000000|2022-05-26 22:10:00|12268.4|12266.4|12268.9|12266.9|12269.3|12267.3|12268.3|12266.3|33
1653603010000|2022-05-26 22:10:10|12268.8|12266.8|12270.1|12268.1|12270.3|12268.3|12268.4|12266.4|16
1653603020000|2022-05-26 22:10:20|12268.3|12266.3|12267.3|12265.3|12268.6|12266.6|12267.2|12265.2|16
1653603030000|2022-05-26 22:10:30|12267.6|12265.6|12267.7|12265.7|12267.7|12265.7|12267.4|12265.4|1
1653603040000|2022-05-26 22:10:40|12267.4|12265.4|12266.3|12264.3|12267.4|12265.4|12266.2|12264.2|6
1653603050000|2022-05-26 22:10:50|12265.8|12263.8|12266.1|12264.1|12266.7|12264.7|12265.8|12263.8|8
1653603060000|2022-05-26 22:11:00|12266.3|12264.3|12266.1|12264.1|12266.4|12264.4|12266.1|12264.1|1
1653603070000|2022-05-26 22:11:10|12266.2|12264.2|12266.4|12264.4|12266.4|12264.4|12265.9|12263.9|2
1653603080000|2022-05-26 22:11:20|12265.4|12263.4|12265.2|12263.2|12266.1|12264.1|12265.2|12263.2|14
1653603090000|2022-05-26 22:11:30|12265.3|12263.3|12264.8|12262.8|12265.4|12263.4|12264.4|12262.4|9
1653603100000|2022-05-26 22:11:40|12265.3|12263.3|12267.4|12265.4|12267.6|12265.6|12265.3|12263.3|15
1653603110000|2022-05-26 22:11:50|12267.6|12265.6|12265.6|12263.6|12267.6|12265.6|12264.7|12262.7|8
1653603120000|2022-05-26 22:12:00|12265.4|12263.4|12264.6|12262.6|12265.4|12263.4|12264.4|12262.4|5
1653603130000|2022-05-26 22:12:10|12264.3|12262.3|12265.1|12263.1|12265.1|12263.1|12263.9|12261.9|8
1653603140000|2022-05-26 22:12:20|12265.2|12263.2|12266.2|12264.2|12266.7|12264.7|12265.1|12263.1|6
1653603150000|2022-05-26 22:12:30|12266.3|12264.3|12267.1|12265.1|12267.8|12265.8|12266.3|12264.3|10
1653603160000|2022-05-26 22:12:40|12267.2|12265.2|12268.1|12266.1|12268.2|12266.2|12266.8|12264.8|9
1653603170000|2022-05-26 22:12:50|12268.2|12266.2|12268.1|12266.1|12268.2|12266.2|12268.1|12266.1|1
1653603180000|2022-05-26 22:13:00|12267.3|12265.3|12268.1|12266.1|12268.1|12266.1|12266.1|12264.1|15
1653603190000|2022-05-26 22:13:10|12267.9|12265.9|12268.1|12266.1|12268.2|12266.2|12267.8|12265.8|3
1653603200000|2022-05-26 22:13:20|12267.9|12265.9|12268.3|12266.3|12268.3|12266.3|12267.6|12265.6|8
1653603210000|2022-05-26 22:13:30|12269.1|12267.1|12270.7|12268.7|12270.7|12268.7|12269.1|12267.1|33
1653603220000|2022-05-26 22:13:40|12270.6|12268.6|12271.3|12269.3|12271.4|12269.4|12269.7|12267.7|27
1653603230000|2022-05-26 22:13:50|12271.4|12269.4|12271.4|12269.4|12271.8|12269.8|12270.3|12268.3|16
1653603240000|2022-05-26 22:14:00|12271.3|12269.3|12272.4|12270.4|12272.4|12270.4|12271.2|12269.2|6
1653603250000|2022-05-26 22:14:10|12272.3|12270.3|12273.4|12271.4|12273.4|12271.4|12271.9|12269.9|75
1653603260000|2022-05-26 22:14:20|12273.6|12271.6|12275.2|12273.2|12275.2|12273.2|12272.8|12270.8|20
1653603270000|2022-05-26 22:14:30|12275.1|12273.1|12274.3|12272.3|12275.2|12273.2|12273.6|12271.6|15
1653603280000|2022-05-26 22:14:40|12274.4|12272.4|12273.6|12271.6|12274.7|12272.7|12273.4|12271.4|11
1653603290000|2022-05-26 22:14:50|12273.7|12271.7|12273.7|12271.7|12273.9|12271.9|12273.3|12271.3|5
1653603300000|2022-05-26 22:15:00|12273.8|12271.8|12275.8|12273.8|12276.8|12274.8|12273.8|12271.8|49
1653603310000|2022-05-26 22:15:10|12275.9|12273.9|12276.1|12274.1|12276.9|12274.9|12275.7|12273.7|14
1653603320000|2022-05-26 22:15:20|12275.8|12273.8|12274.8|12272.8|12277.8|12275.8|12274.7|12272.7|42
1653603330000|2022-05-26 22:15:30|12274.9|12272.9|12275.8|12273.8|12277.6|12275.6|12274.6|12272.6|25
1653603340000|2022-05-26 22:15:40|12275.7|12273.7|12277.1|12275.1|12277.1|12275.1|12274.9|12272.9|13
1653603350000|2022-05-26 22:15:50|12277.7|12275.7|12278.2|12276.2|12279.1|12277.1|12277.6|12275.6|22
1653603360000|2022-05-26 22:16:00|12277.6|12275.6|12279.8|12277.8|12280.7|12278.7|12277.6|12275.6|57
1653603370000|2022-05-26 22:16:10|12279.9|12277.9|12278.4|12276.4|12280.4|12278.4|12278.4|12276.4|14
1653603380000|2022-05-26 22:16:20|12278.3|12276.3|12278.3|12276.3|12279.4|12277.4|12278.2|12276.2|12
1653603390000|2022-05-26 22:16:30|12278.8|12276.8|12280.1|12278.1|12280.2|12278.2|12278.7|12276.7|23
1653603400000|2022-05-26 22:16:40|12280.2|12278.2|12281.3|12279.3|12281.3|12279.3|12279.7|12277.7|27
1653603410000|2022-05-26 22:16:50|12281.2|12279.2|12279.7|12277.7|12281.6|12279.6|12279.4|12277.4|16
1653603420000|2022-05-26 22:17:00|12279.4|12277.4|12280.7|12278.7|12280.8|12278.8|12279.4|12277.4|20
1653603430000|2022-05-26 22:17:10|12280.6|12278.6|12279.8|12277.8|12280.7|12278.7|12279.3|12277.3|10
1653603440000|2022-05-26 22:17:20|12279.7|12277.7|12277.7|12275.7|12279.7|12277.7|12277.6|12275.6|28
1653603450000|2022-05-26 22:17:30|12277.9|12275.9|12279.4|12277.4|12279.8|12277.8|12277.9|12275.9|19
1653603460000|2022-05-26 22:17:40|12279.2|12277.2|12280.7|12278.7|12280.7|12278.7|12278.9|12276.9|17
1653603470000|2022-05-26 22:17:50|12279.8|12277.8|12281.6|12279.6|12281.6|12279.6|12279.8|12277.8|17
1653603480000|2022-05-26 22:18:00|12281.4|12279.4|12280.8|12278.8|12281.7|12279.7|12280.4|12278.4|12
1653603490000|2022-05-26 22:18:10|12281.1|12279.1|12281.2|12279.2|12282.2|12280.2|12280.9|12278.9|27
1653603500000|2022-05-26 22:18:20|12281.1|12279.1|12280.8|12278.8|12281.4|12279.4|12279.9|12277.9|15
1653603510000|2022-05-26 22:18:30|12280.9|12278.9|12281.4|12279.4|12281.9|12279.9|12280.8|12278.8|10
1653603520000|2022-05-26 22:18:40|12281.3|12279.3|12281.2|12279.2|12281.7|12279.7|12281.1|12279.1|11
1653603530000|2022-05-26 22:18:50|12281.1|12279.1|12281.3|12279.3|12281.6|12279.6|12280.8|12278.8|14
1653603540000|2022-05-26 22:19:00|12281.2|12279.2|12283.1|12281.1|12283.8|12281.8|12280.7|12278.7|28
1653603550000|2022-05-26 22:19:10|12282.9|12280.9|12282.1|12280.1|12282.9|12280.9|12281.8|12279.8|14
1653603560000|2022-05-26 22:19:20|12281.9|12279.9|12283.6|12281.6|12283.6|12281.6|12281.9|12279.9|10
1653603570000|2022-05-26 22:19:30|12283.7|12281.7|12282.8|12280.8|12283.8|12281.8|12282.7|12280.7|16
1653603580000|2022-05-26 22:19:40|12283.4|12281.4|12283.1|12281.1|12283.7|12281.7|12282.3|12280.3|17
1653603590000|2022-05-26 22:19:50|12283.2|12281.2|12284.3|12282.3|12284.4|12282.4|12282.4|12280.4|11
1653603600000|2022-05-26 22:20:00|12284.2|12282.2|12283.1|12281.1|12284.7|12282.7|12283.1|12281.1|22
1653603610000|2022-05-26 22:20:10|12282.8|12280.8|12284.8|12282.8|12286.7|12284.7|12282.7|12280.7|72
1653603620000|2022-05-26 22:20:20|12284.7|12282.7|12285.3|12283.3|12285.9|12283.9|12284.7|12282.7|13
1653603630000|2022-05-26 22:20:30|12285.2|12283.2|12285.4|12283.4|12286.7|12284.7|12285.2|12283.2|18
1653603640000|2022-05-26 22:20:40|12286.1|12284.1|12286.9|12284.9|12287.3|12285.3|12285.8|12283.8|39
1653603650000|2022-05-26 22:20:50|12287.1|12285.1|12286.2|12284.2|12287.2|12285.2|12285.4|12283.4|26
1653603660000|2022-05-26 22:21:00|12285.9|12283.9|12286.1|12284.1|12286.4|12284.4|12285.9|12283.9|16
1653603670000|2022-05-26 22:21:10|12285.9|12283.9|12285.6|12283.6|12285.9|12283.9|12285.6|12283.6|7
1653603680000|2022-05-26 22:21:20|12285.1|12283.1|12286.3|12284.3|12286.3|12284.3|12284.6|12282.6|31
1653603690000|2022-05-26 22:21:30|12286.4|12284.4|12287.7|12285.7|12287.7|12285.7|12285.7|12283.7|26
1653603700000|2022-05-26 22:21:40|12287.9|12285.9|12288.9|12286.9|12289.2|12287.2|12287.7|12285.7|26
1653603710000|2022-05-26 22:21:50|12289.2|12287.2|12289.4|12287.4|12289.4|12287.4|12288.2|12286.2|21
1653603720000|2022-05-26 22:22:00|12289.6|12287.6|12289.9|12287.9|12290.1|12288.1|12289.1|12287.1|28
1653603730000|2022-05-26 22:22:10|12290.1|12288.1|12290.1|12288.1|12291.6|12289.6|12290.1|12288.1|49
1653603740000|2022-05-26 22:22:20|12290.2|12288.2|12290.3|12288.3|12290.6|12288.6|12289.8|12287.8|25
1653603750000|2022-05-26 22:22:30|12290.4|12288.4|12291.2|12289.2|12291.2|12289.2|12289.3|12287.3|18
1653603760000|2022-05-26 22:22:40|12291.1|12289.1|12291.8|12289.8|12291.8|12289.8|12290.3|12288.3|24
1653603770000|2022-05-26 22:22:50|12291.9|12289.9|12293.3|12291.3|12293.3|12291.3|12291.3|12289.3|47
1653603780000|2022-05-26 22:23:00|12293.4|12291.4|12293.6|12291.6|12293.9|12291.9|12293.2|12291.2|29
1653603790000|2022-05-26 22:23:10|12293.8|12291.8|12294.2|12292.2|12294.2|12292.2|12293.4|12291.4|16
1653603800000|2022-05-26 22:23:20|12294.3|12292.3|12296.4|12294.4|12296.7|12294.7|12294.3|12292.3|75
1653603810000|2022-05-26 22:23:30|12296.3|12294.3|12295.4|12293.4|12296.6|12294.6|12295.4|12293.4|21
1653603820000|2022-05-26 22:23:40|12295.6|12293.6|12293.4|12291.4|12295.6|12293.6|12293.1|12291.1|34
1653603830000|2022-05-26 22:23:50|12293.2|12291.2|12293.2|12291.2|12293.7|12291.7|12293.1|12291.1|17
1653603840000|2022-05-26 22:24:00|12293.4|12291.4|12294.6|12292.6|12294.6|12292.6|12293.2|12291.2|13
1653603850000|2022-05-26 22:24:10|12294.1|12292.1|12293.2|12291.2|12294.4|12292.4|12293.2|12291.2|16
1653603860000|2022-05-26 22:24:20|12293.4|12291.4|12291.9|12289.9|12293.9|12291.9|12291.9|12289.9|23
1653603870000|2022-05-26 22:24:30|12292.7|12290.7|12292.7|12290.7|12293.6|12291.6|12292.4|12290.4|17
1653603880000|2022-05-26 22:24:40|12292.9|12290.9|12292.4|12290.4|12293.2|12291.2|12292.4|12290.4|10
1653603890000|2022-05-26 22:24:50|12292.6|12290.6|12292.8|12290.8|12293.1|12291.1|12292.6|12290.6|7
1653603900000|2022-05-26 22:25:00|12293.1|12291.1|12292.6|12290.6|12293.7|12291.7|12292.4|12290.4|14
1653603910000|2022-05-26 22:25:10|12292.7|12290.7|12292.3|12290.3|12292.9|12290.9|12292.3|12290.3|7
1653603920000|2022-05-26 22:25:20|12292.4|12290.4|12296.2|12294.2|12296.2|12294.2|12292.4|12290.4|36
1653603930000|2022-05-26 22:25:30|12296.1|12294.1|12293.8|12291.8|12296.1|12294.1|12293.3|12291.3|7
1653603940000|2022-05-26 22:25:40|12293.9|12291.9|12293.9|12291.9|12294.4|12292.4|12293.3|12291.3|17
1653603950000|2022-05-26 22:25:50|12293.8|12291.8|12291.2|12289.2|12293.8|12291.8|12290.8|12288.8|25
1653603960000|2022-05-26 22:26:00|12291.3|12289.3|12291.7|12289.7|12292.1|12290.1|12290.4|12288.4|20
1653603970000|2022-05-26 22:26:10|12291.8|12289.8|12291.3|12289.3|12292.4|12290.4|12291.3|12289.3|9
1653603980000|2022-05-26 22:26:20|12291.4|12289.4|12287.7|12285.7|12291.4|12289.4|12287.7|12285.7|26
1653603990000|2022-05-26 22:26:30|12287.8|12285.8|12286.9|12284.9|12288.7|12286.7|12286.8|12284.8|17
1653604000000|2022-05-26 22:26:40|12286.8|12284.8|12286.7|12284.7|12287.6|12285.6|12286.2|12284.2|18
1653604010000|2022-05-26 22:26:50|12285.9|12283.9|12284.2|12282.2|12286.2|12284.2|12284.1|12282.1|21
1653604020000|2022-05-26 22:27:00|12284.1|12282.1|12283.4|12281.4|12284.4|12282.4|12283.4|12281.4|17
1653604030000|2022-05-26 22:27:10|12283.6|12281.6|12283.7|12281.7|12283.7|12281.7|12283.4|12281.4|7
1653604040000|2022-05-26 22:27:20|12283.8|12281.8|12282.7|12280.7|12283.8|12281.8|12281.9|12279.9|25
1653604050000|2022-05-26 22:27:30|12283.6|12281.6|12283.6|12281.6|12283.7|12281.7|12283.1|12281.1|9
1653604060000|2022-05-26 22:27:40|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12282.1|12280.1|12
1653604070000|2022-05-26 22:27:50|12283.3|12281.3|12282.4|12280.4|12283.3|12281.3|12282.2|12280.2|14
1653604080000|2022-05-26 22:28:00|12283.7|12281.7|12283.4|12281.4|12283.7|12281.7|12282.7|12280.7|11
1653604090000|2022-05-26 22:28:10|12283.3|12281.3|12283.7|12281.7|12283.7|12281.7|12283.2|12281.2|5
1653604100000|2022-05-26 22:28:20|12282.6|12280.6|12282.4|12280.4|12282.6|12280.6|12282.4|12280.4|18
1653604110000|2022-05-26 22:28:30|12282.6|12280.6|12282.2|12280.2|12282.7|12280.7|12281.4|12279.4|19
1653604120000|2022-05-26 22:28:40|12282.3|12280.3|12281.3|12279.3|12282.3|12280.3|12281.3|12279.3|9
1653604130000|2022-05-26 22:28:50|12280.9|12278.9|12281.2|12279.2|12281.3|12279.3|12280.6|12278.6|24
1653604140000|2022-05-26 22:29:00|12281.3|12279.3|12281.2|12279.2|12281.3|12279.3|12281.2|12279.2|1
1653604150000|2022-05-26 22:29:10|12281.3|12279.3|12281.6|12279.6|12281.9|12279.9|12281.2|12279.2|5
1653604160000|2022-05-26 22:29:20|12281.4|12279.4|12281.4|12279.4|12281.6|12279.6|12281.1|12279.1|8
1653604170000|2022-05-26 22:29:30|12281.6|12279.6|12281.4|12279.4|12281.6|12279.6|12281.2|12279.2|3
1653604180000|2022-05-26 22:29:40|12281.3|12279.3|12281.3|12279.3|12281.4|12279.4|12280.7|12278.7|12
1653604190000|2022-05-26 22:29:50|12281.4|12279.4|12282.4|12280.4|12282.4|12280.4|12281.4|12279.4|15
1653604200000|2022-05-26 22:30:00|12282.6|12280.6|12285.8|12283.8|12286.4|12284.4|12282.6|12280.6|38
1653604210000|2022-05-26 22:30:10|12285.3|12283.3|12284.9|12282.9|12285.7|12283.7|12284.4|12282.4|8
1653604220000|2022-05-26 22:30:20|12285.1|12283.1|12286.7|12284.7|12286.7|12284.7|12285.1|12283.1|18
1653604230000|2022-05-26 22:30:30|12287.1|12285.1|12286.4|12284.4|12287.1|12285.1|12286.3|12284.3|10
1653604240000|2022-05-26 22:30:40|||||||||2
1653604250000|2022-05-26 22:30:50|12286.3|12284.3|12284.6|12282.6|12286.3|12284.3|12284.4|12282.4|9
1653604260000|2022-05-26 22:31:00|12285.2|12283.2|12285.7|12283.7|12286.8|12284.8|12284.9|12282.9|27
1653604270000|2022-05-26 22:31:10|12285.6|12283.6|12281.6|12279.6|12285.9|12283.9|12281.6|12279.6|32
1653604280000|2022-05-26 22:31:20|12281.4|12279.4|12283.2|12281.2|12283.2|12281.2|12281.4|12279.4|32
1653604290000|2022-05-26 22:31:30|12283.3|12281.3|12283.3|12281.3|12283.3|12281.3|12283.1|12281.1|0
1653604300000|2022-05-26 22:31:40|12283.1|12281.1|12283.3|12281.3|12283.3|12281.3|12283.1|12281.1|3
1653604310000|2022-05-26 22:31:50|12283.2|12281.2|12283.2|12281.2|12283.4|12281.4|12283.2|12281.2|4
1653604320000|2022-05-26 22:32:00|12282.4|12280.4|12282.9|12280.9|12282.9|12280.9|12282.3|12280.3|12
1653604330000|2022-05-26 22:32:10|12282.8|12280.8|12283.2|12281.2|12283.2|12281.2|12282.8|12280.8|1
1653604340000|2022-05-26 22:32:20|12283.1|12281.1|12283.3|12281.3|12284.4|12282.4|12282.9|12280.9|7
1653604350000|2022-05-26 22:32:30|12282.6|12280.6|12281.9|12279.9|12282.9|12280.9|12281.9|12279.9|8
1653604360000|2022-05-26 22:32:40|12282.1|12280.1|12281.7|12279.7|12282.1|12280.1|12281.2|12279.2|9
1653604370000|2022-05-26 22:32:50|12281.8|12279.8|12281.9|12279.9|12282.1|12280.1|12281.4|12279.4|7
1653604380000|2022-05-26 22:33:00|12282.3|12280.3|12282.7|12280.7|12283.2|12281.2|12282.1|12280.1|10
1653604390000|2022-05-26 22:33:10|12282.6|12280.6|12282.8|12280.8|12282.8|12280.8|12281.9|12279.9|5
1653604400000|2022-05-26 22:33:20|12282.9|12280.9|12281.9|12279.9|12282.9|12280.9|12281.9|12279.9|2
1653604410000|2022-05-26 22:33:30|12280.3|12278.3|12280.7|12278.7|12281.3|12279.3|12280.2|12278.2|47
1653604420000|2022-05-26 22:33:40|12280.1|12278.1|12281.1|12279.1|12281.1|12279.1|12280.1|12278.1|13
1653604430000|2022-05-26 22:33:50|12281.2|12279.2|12280.8|12278.8|12281.2|12279.2|12280.8|12278.8|1
1653604440000|2022-05-26 22:34:00|12280.6|12278.6|12280.3|12278.3|12281.3|12279.3|12280.3|12278.3|9
1653604450000|2022-05-26 22:34:10|12278.9|12276.9|12279.1|12277.1|12279.7|12277.7|12278.4|12276.4|13
1653604460000|2022-05-26 22:34:20|12279.2|12277.2|12279.2|12277.2|12279.2|12277.2|12278.9|12276.9|2
1653604470000|2022-05-26 22:34:30|12279.3|12277.3|12278.8|12276.8|12279.4|12277.4|12278.8|12276.8|11
1653604480000|2022-05-26 22:34:40|12278.9|12276.9|12279.8|12277.8|12279.8|12277.8|12278.8|12276.8|5
1653604490000|2022-05-26 22:34:50|12279.7|12277.7|12275.4|12273.4|12279.7|12277.7|12274.3|12272.3|69
1653604500000|2022-05-26 22:35:00|12275.6|12273.6|12274.3|12272.3|12275.6|12273.6|12273.9|12271.9|25
1653604510000|2022-05-26 22:35:10|12274.4|12272.4|12275.2|12273.2|12275.2|12273.2|12273.9|12271.9|16
1653604520000|2022-05-26 22:35:20|12275.1|12273.1|12274.2|12272.2|12275.1|12273.1|12273.4|12271.4|19
1653604530000|2022-05-26 22:35:30|12274.1|12272.1|12272.7|12270.7|12274.1|12272.1|12272.4|12270.4|32
1653604540000|2022-05-26 22:35:40|12273.3|12271.3|12272.6|12270.6|12273.3|12271.3|12271.9|12269.9|29
1653604550000|2022-05-26 22:35:50|12272.7|12270.7|12273.4|12271.4|12273.7|12271.7|12272.4|12270.4|8
1653604560000|2022-05-26 22:36:00|12273.6|12271.6|12273.6|12271.6|12274.2|12272.2|12273.6|12271.6|28
1653604570000|2022-05-26 22:36:10|12273.7|12271.7|12274.1|12272.1|12274.2|12272.2|12273.7|12271.7|5
1653604580000|2022-05-26 22:36:20|12273.1|12271.1|12272.8|12270.8|12273.3|12271.3|12272.8|12270.8|6
1653604590000|2022-05-26 22:36:30|12273.1|12271.1|12273.1|12271.1|12273.7|12271.7|12272.9|12270.9|5
1653604600000|2022-05-26 22:36:40|12273.6|12271.6|12273.7|12271.7|12273.7|12271.7|12273.4|12271.4|5
1653604610000|2022-05-26 22:36:50|12273.3|12271.3|12273.7|12271.7|12273.7|12271.7|12273.3|12271.3|8
1653604620000|2022-05-26 22:37:00|12273.6|12271.6|12272.8|12270.8|12273.6|12271.6|12272.7|12270.7|2
1653604630000|2022-05-26 22:37:10|12272.7|12270.7|12271.9|12269.9|12272.7|12270.7|12271.9|12269.9|8
1653604640000|2022-05-26 22:37:20|12272.2|12270.2|12272.6|12270.6|12272.7|12270.7|12271.8|12269.8|6
1653604650000|2022-05-26 22:37:30|12272.4|12270.4|12272.4|12270.4|12272.7|12270.7|12272.3|12270.3|7
1653604660000|2022-05-26 22:37:40|12272.3|12270.3|12272.3|12270.3|12272.4|12270.4|12271.8|12269.8|7
1653604670000|2022-05-26 22:37:50|12272.4|12270.4|12273.6|12271.6|12274.3|12272.3|12272.4|12270.4|12
1653604680000|2022-05-26 22:38:00|12273.4|12271.4|12273.6|12271.6|12273.8|12271.8|12273.4|12271.4|0
1653604690000|2022-05-26 22:38:10|12273.7|12271.7|12274.2|12272.2|12274.4|12272.4|12273.6|12271.6|7
1653604700000|2022-05-26 22:38:20|12273.8|12271.8|12273.8|12271.8|12274.2|12272.2|12273.6|12271.6|3
1653604710000|2022-05-26 22:38:30|12273.7|12271.7|12273.6|12271.6|12273.8|12271.8|12272.9|12270.9|3
1653604720000|2022-05-26 22:38:40|12272.2|12270.2|12271.9|12269.9|12272.3|12270.3|12271.9|12269.9|4
1653604730000|2022-05-26 22:38:50|12271.8|12269.8|12271.1|12269.1|12271.9|12269.9|12270.7|12268.7|13
1653604740000|2022-05-26 22:39:00|12271.2|12269.2|12270.6|12268.6|12271.6|12269.6|12270.4|12268.4|16
1653604750000|2022-05-26 22:39:10|12270.4|12268.4|12270.6|12268.6|12270.7|12268.7|12269.9|12267.9|25
1653604760000|2022-05-26 22:39:20|12270.7|12268.7|12270.6|12268.6|12270.7|12268.7|12270.1|12268.1|18
1653604770000|2022-05-26 22:39:30|12270.9|12268.9|12270.3|12268.3|12270.9|12268.9|12269.8|12267.8|24
1653604780000|2022-05-26 22:39:40|12270.2|12268.2|12270.4|12268.4|12270.7|12268.7|12270.2|12268.2|7
1653604790000|2022-05-26 22:39:50|12270.3|12268.3|12270.1|12268.1|12270.3|12268.3|12270.1|12268.1|5
1653604800000|2022-05-26 22:40:00|12269.9|12267.9|12270.7|12268.7|12270.7|12268.7|12269.8|12267.8|8
1653604810000|2022-05-26 22:40:10|12270.6|12268.6|12270.1|12268.1|12270.7|12268.7|12270.1|12268.1|9
1653604820000|2022-05-26 22:40:20|12270.6|12268.6|12270.3|12268.3|12270.6|12268.6|12270.1|12268.1|11
1653604830000|2022-05-26 22:40:30|12270.2|12268.2|12270.2|12268.2|12270.4|12268.4|12270.1|12268.1|5
1653604840000|2022-05-26 22:40:40|12270.3|12268.3|12270.4|12268.4|12270.4|12268.4|12269.8|12267.8|11
1653604850000|2022-05-26 22:40:50|12270.3|12268.3|12269.8|12267.8|12270.3|12268.3|12269.7|12267.7|2
1653604860000|2022-05-26 22:41:00|12269.9|12267.9|12272.6|12270.6|12272.6|12270.6|12269.9|12267.9|14
1653604870000|2022-05-26 22:41:10|12273.2|12271.2|12271.9|12269.9|12273.2|12271.2|12271.9|12269.9|18
1653604880000|2022-05-26 22:41:20|12271.8|12269.8|12273.7|12271.7|12275.1|12273.1|12271.6|12269.6|17
1653604890000|2022-05-26 22:41:30|12273.8|12271.8|12275.3|12273.3|12275.8|12273.8|12273.8|12271.8|18
1653604900000|2022-05-26 22:41:40|12274.9|12272.9|12275.1|12273.1|12275.1|12273.1|12273.9|12271.9|8
1653604910000|2022-05-26 22:41:50|12275.6|12273.6|12277.4|12275.4|12277.6|12275.6|12275.6|12273.6|22
1653604920000|2022-05-26 22:42:00|12277.6|12275.6|12278.3|12276.3|12279.3|12277.3|12277.4|12275.4|25
1653604930000|2022-05-26 22:42:10|12277.9|12275.9|12278.9|12276.9|12279.2|12277.2|12277.9|12275.9|7
1653604940000|2022-05-26 22:42:20|12279.1|12277.1|12279.3|12277.3|12279.8|12277.8|12278.4|12276.4|10
1653604950000|2022-05-26 22:42:30|12280.2|12278.2|12279.4|12277.4|12280.2|12278.2|12278.9|12276.9|21
1653604960000|2022-05-26 22:42:40|12279.6|12277.6|12278.7|12276.7|12279.6|12277.6|12278.3|12276.3|6
1653604970000|2022-05-26 22:42:50|12278.3|12276.3|12278.3|12276.3|12278.6|12276.6|12278.3|12276.3|9
1653604980000|2022-05-26 22:43:00|12278.2|12276.2|12278.7|12276.7|12278.8|12276.8|12277.9|12275.9|14
1653604990000|2022-05-26 22:43:10|12278.8|12276.8|12280.2|12278.2|12280.2|12278.2|12278.8|12276.8|4
1653605000000|2022-05-26 22:43:20|12279.8|12277.8|12280.1|12278.1|12280.1|12278.1|12279.8|12277.8|6
1653605010000|2022-05-26 22:43:30|12279.9|12277.9|12280.1|12278.1|12280.2|12278.2|12279.4|12277.4|12
1653605020000|2022-05-26 22:43:40|12280.2|12278.2|12281.1|12279.1|12281.3|12279.3|12280.2|12278.2|5
1653605030000|2022-05-26 22:43:50|12281.2|12279.2|12281.3|12279.3|12281.7|12279.7|12280.4|12278.4|31
1653605040000|2022-05-26 22:44:00|12281.4|12279.4|12281.3|12279.3|12281.6|12279.6|12281.2|12279.2|3
1653605050000|2022-05-26 22:44:10|12281.2|12279.2|12281.1|12279.1|12281.2|12279.2|12280.4|12278.4|23
1653605060000|2022-05-26 22:44:20|12281.2|12279.2|12281.2|12279.2|12281.7|12279.7|12281.2|12279.2|1
1653605070000|2022-05-26 22:44:30|12281.1|12279.1|12280.8|12278.8|12281.4|12279.4|12280.8|12278.8|4
1653605080000|2022-05-26 22:44:40|12281.6|12279.6|12283.4|12281.4|12283.4|12281.4|12281.6|12279.6|19
1653605090000|2022-05-26 22:44:50|12284.3|12282.3|12285.8|12283.8|12285.8|12283.8|12283.9|12281.9|28
1653605100000|2022-05-26 22:45:00|12285.9|12283.9|12285.6|12283.6|12286.6|12284.6|12285.2|12283.2|18
1653605110000|2022-05-26 22:45:10|12285.7|12283.7|12284.9|12282.9|12285.7|12283.7|12284.4|12282.4|17
1653605120000|2022-05-26 22:45:20|12284.4|12282.4|12281.6|12279.6|12284.4|12282.4|12281.6|12279.6|10
1653605130000|2022-05-26 22:45:30|12281.4|12279.4|12279.2|12277.2|12281.7|12279.7|12279.2|12277.2|20
1653605140000|2022-05-26 22:45:40|12279.1|12277.1|12280.9|12278.9|12281.1|12279.1|12279.1|12277.1|55
1653605160000|2022-05-26 22:46:00|12281.6|12279.6|12276.8|12274.8|12282.4|12280.4|12276.8|12274.8|17
1653605170000|2022-05-26 22:46:10|12276.2|12274.2|12275.2|12273.2|12277.8|12275.8|12274.8|12272.8|29
1653605180000|2022-05-26 22:46:20|12274.6|12272.6|12275.3|12273.3|12275.3|12273.3|12273.8|12271.8|5
1653605190000|2022-05-26 22:46:30|12275.4|12273.4|12277.2|12275.2|12279.8|12277.8|12275.4|12273.4|16
1653605200000|2022-05-26 22:46:40|12277.3|12275.3|12277.1|12275.1|12278.2|12276.2|12276.8|12274.8|3
1653605210000|2022-05-26 22:46:50|12277.2|12275.2|12277.8|12275.8|12278.2|12276.2|12277.2|12275.2|2
1653605220000|2022-05-26 22:47:00|12277.9|12275.9|12276.9|12274.9|12278.2|12276.2|12276.9|12274.9|0
1653605230000|2022-05-26 22:47:10|12277.7|12275.7|12277.3|12275.3|12277.8|12275.8|12277.1|12275.1|2
1653605240000|2022-05-26 22:47:20|12277.4|12275.4|12277.6|12275.6|12277.6|12275.6|12277.1|12275.1|2
1653605250000|2022-05-26 22:47:30|12276.9|12274.9|12274.8|12272.8|12276.9|12274.9|12274.7|12272.7|13
1653605260000|2022-05-26 22:47:40|12274.7|12272.7|12276.6|12274.6|12276.6|12274.6|12274.7|12272.7|7
1653605270000|2022-05-26 22:47:50|12276.4|12274.4|12275.3|12273.3|12276.4|12274.4|12275.2|12273.2|2
1653605280000|2022-05-26 22:48:00|12275.4|12273.4|12276.3|12274.3|12277.4|12275.4|12275.3|12273.3|4
1653605290000|2022-05-26 22:48:10|12276.4|12274.4|12277.1|12275.1|12277.2|12275.2|12276.4|12274.4|2
1653605300000|2022-05-26 22:48:20|12276.8|12274.8|12276.8|12274.8|12276.8|12274.8|12276.6|12274.6|1
1653605310000|2022-05-26 22:48:30|12277.1|12275.1|12277.1|12275.1|12277.1|12275.1|12277.1|12275.1|0
1653605320000|2022-05-26 22:48:40|12276.8|12274.8|12276.8|12274.8|12277.4|12275.4|12276.8|12274.8|3
1653605330000|2022-05-26 22:48:50|12277.2|12275.2|12277.1|12275.1|12277.3|12275.3|12277.1|12275.1|1
1653605340000|2022-05-26 22:49:00|12276.9|12274.9|12276.8|12274.8|12276.9|12274.9|12276.3|12274.3|4
1653605350000|2022-05-26 22:49:10|12276.9|12274.9|12277.9|12275.9|12278.1|12276.1|12276.9|12274.9|7
1653605360000|2022-05-26 22:49:20|12277.8|12275.8|12277.1|12275.1|12278.1|12276.1|12277.1|12275.1|0
1653605370000|2022-05-26 22:49:30|12275.9|12273.9|12275.2|12273.2|12275.9|12273.9|12275.2|12273.2|8
1653605380000|2022-05-26 22:49:40|12275.3|12273.3|12276.6|12274.6|12276.6|12274.6|12275.2|12273.2|13
1653605390000|2022-05-26 22:49:50|12276.7|12274.7|12276.6|12274.6|12276.9|12274.9|12276.3|12274.3|0
1653605400000|2022-05-26 22:50:00|12275.9|12273.9|12276.8|12274.8|12276.8|12274.8|12275.9|12273.9|2
1653605410000|2022-05-26 22:50:10|12277.7|12275.7|12277.9|12275.9|12278.1|12276.1|12277.7|12275.7|3
1653605420000|2022-05-26 22:50:20|12278.1|12276.1|12277.2|12275.2|12278.6|12276.6|12277.1|12275.1|11
1653605430000|2022-05-26 22:50:30|12277.4|12275.4|12277.3|12275.3|12278.8|12276.8|12277.2|12275.2|4
1653605440000|2022-05-26 22:50:40|12277.4|12275.4|12278.1|12276.1|12279.1|12277.1|12277.4|12275.4|3
1653605450000|2022-05-26 22:50:50|12278.3|12276.3|12279.2|12277.2|12279.3|12277.3|12278.2|12276.2|2
1653605460000|2022-05-26 22:51:00|12279.6|12277.6|12279.2|12277.2|12280.6|12278.6|12279.2|12277.2|16
1653605470000|2022-05-26 22:51:10|12279.4|12277.4|12279.7|12277.7|12279.8|12277.8|12279.4|12277.4|2
1653605480000|2022-05-26 22:51:20|12280.3|12278.3|12279.6|12277.6|12280.4|12278.4|12279.6|12277.6|5
1653605490000|2022-05-26 22:51:30|12279.3|12277.3|12279.3|12277.3|12279.6|12277.6|12279.3|12277.3|4
1653605500000|2022-05-26 22:51:40|12280.1|12278.1|12280.3|12278.3|12280.6|12278.6|12280.1|12278.1|5
1653605510000|2022-05-26 22:51:50|12280.6|12278.6|12280.7|12278.7|12280.7|12278.7|12280.3|12278.3|0
1653605520000|2022-05-26 22:52:00|12280.8|12278.8|12280.9|12278.9|12281.3|12279.3|12280.2|12278.2|11
1653605530000|2022-05-26 22:52:10|12280.6|12278.6|12280.7|12278.7|12280.7|12278.7|12280.6|12278.6|1
1653605540000|2022-05-26 22:52:20|12280.6|12278.6|12280.9|12278.9|12281.2|12279.2|12280.6|12278.6|0
1653605550000|2022-05-26 22:52:30|12280.8|12278.8|12279.6|12277.6|12281.1|12279.1|12279.4|12277.4|7
1653605560000|2022-05-26 22:52:40|12279.7|12277.7|12280.2|12278.2|12280.4|12278.4|12279.7|12277.7|5
1653605570000|2022-05-26 22:52:50|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|1
1653605580000|2022-05-26 22:53:00|12280.2|12278.2|12280.2|12278.2|12280.2|12278.2|12280.2|12278.2|1
1653605590000|2022-05-26 22:53:10|12279.9|12277.9|12281.6|12279.6|12281.6|12279.6|12279.6|12277.6|65
1653605600000|2022-05-26 22:53:20|12281.7|12279.7|12283.1|12281.1|12283.6|12281.6|12281.7|12279.7|25
1653605610000|2022-05-26 22:53:30|12283.2|12281.2|12283.4|12281.4|12284.2|12282.2|12282.9|12280.9|14
1653605620000|2022-05-26 22:53:40|12283.3|12281.3|12281.3|12279.3|12283.3|12281.3|12281.1|12279.1|12
1653605630000|2022-05-26 22:53:50|12281.4|12279.4|12282.1|12280.1|12282.1|12280.1|12281.4|12279.4|2
1653605640000|2022-05-26 22:54:00|12281.9|12279.9|12282.8|12280.8|12283.3|12281.3|12281.8|12279.8|2
1653605650000|2022-05-26 22:54:10|12283.1|12281.1|12282.1|12280.1|12283.1|12281.1|12282.1|12280.1|2
1653605660000|2022-05-26 22:54:20|12281.9|12279.9|12278.8|12276.8|12281.9|12279.9|12276.9|12274.9|31
1653605670000|2022-05-26 22:54:30|12278.9|12276.9|12278.7|12276.7|12279.3|12277.3|12278.7|12276.7|0
1653605680000|2022-05-26 22:54:40|12278.4|12276.4|12278.2|12276.2|12278.4|12276.4|12277.9|12275.9|7
1653605700000|2022-05-26 22:55:00|12276.8|12274.8|12277.8|12275.8|12278.2|12276.2|12276.7|12274.7|8
1653605710000|2022-05-26 22:55:10|12277.7|12275.7|12276.8|12274.8|12277.8|12275.8|12276.1|12274.1|10
1653605720000|2022-05-26 22:55:20|12277.6|12275.6|12275.8|12273.8|12277.6|12275.6|12275.7|12273.7|10
1653605730000|2022-05-26 22:55:30|12275.9|12273.9|12275.2|12273.2|12276.4|12274.4|12275.2|12273.2|13
1653605740000|2022-05-26 22:55:40|12275.3|12273.3|12276.1|12274.1|12276.1|12274.1|12275.3|12273.3|6
1653605750000|2022-05-26 22:55:50|12275.9|12273.9|12274.6|12272.6|12275.9|12273.9|12274.6|12272.6|8
1653605760000|2022-05-26 22:56:00|12273.9|12271.9|12273.9|12271.9|12274.1|12272.1|12273.2|12271.2|18
1653605770000|2022-05-26 22:56:10|12274.3|12272.3|12274.2|12272.2|12274.3|12272.3|12273.7|12271.7|7
1653605780000|2022-05-26 22:56:20|12275.8|12273.8|12276.4|12274.4|12276.4|12274.4|12275.8|12273.8|17
1653605790000|2022-05-26 22:56:30|12276.3|12274.3|12276.1|12274.1|12276.7|12274.7|12276.1|12274.1|7
1653605800000|2022-05-26 22:56:40|12276.3|12274.3|12274.7|12272.7|12276.3|12274.3|12274.4|12272.4|9
1653605810000|2022-05-26 22:56:50|12274.9|12272.9|12275.3|12273.3|12276.1|12274.1|12274.9|12272.9|5
1653605820000|2022-05-26 22:57:00|12275.2|12273.2|12277.4|12275.4|12277.4|12275.4|12274.7|12272.7|5
1653605830000|2022-05-26 22:57:10|12277.3|12275.3|12276.7|12274.7|12277.4|12275.4|12276.7|12274.7|2
1653605840000|2022-05-26 22:57:20|12276.8|12274.8|12277.1|12275.1|12277.1|12275.1|12276.8|12274.8|1
1653605850000|2022-05-26 22:57:30|12276.9|12274.9|12276.6|12274.6|12277.4|12275.4|12275.9|12273.9|5
1653605860000|2022-05-26 22:57:40|12276.7|12274.7|12275.7|12273.7|12276.9|12274.9|12275.7|12273.7|7
1653605870000|2022-05-26 22:57:50|12275.6|12273.6|12275.7|12273.7|12275.7|12273.7|12275.6|12273.6|0
1653605880000|2022-05-26 22:58:00|12275.6|12273.6|12276.1|12274.1|12276.1|12274.1|12274.4|12272.4|10
1653605890000|2022-05-26 22:58:10|12275.8|12273.8|12276.1|12274.1|12276.3|12274.3|12275.6|12273.6|0
1653605900000|2022-05-26 22:58:20|12275.3|12273.3|12276.1|12274.1|12276.1|12274.1|12275.3|12273.3|3
1653605910000|2022-05-26 22:58:30|12275.9|12273.9|12275.6|12273.6|12275.9|12273.9|12275.3|12273.3|1
1653605920000|2022-05-26 22:58:40|12275.8|12273.8|12275.3|12273.3|12276.2|12274.2|12275.3|12273.3|5
1653605930000|2022-05-26 22:58:50|12275.4|12273.4|12275.6|12273.6|12275.7|12273.7|12275.3|12273.3|1
1653605940000|2022-05-26 22:59:00|12275.3|12273.3|12276.2|12274.2|12276.3|12274.3|12275.3|12273.3|7
1653605950000|2022-05-26 22:59:10|12276.1|12274.1|12276.6|12274.6|12277.3|12275.3|12276.1|12274.1|11
1653605960000|2022-05-26 22:59:20|12276.9|12274.9|12277.3|12275.3|12277.3|12275.3|12276.6|12274.6|3
1653605970000|2022-05-26 22:59:30|12277.1|12275.1|12276.7|12274.7|12277.1|12275.1|12276.6|12274.6|1
1653605980000|2022-05-26 22:59:40|12276.6|12274.6|12276.7|12274.7|12276.7|12274.7|12276.3|12274.3|2
1653605990000|2022-05-26 22:59:50|12276.8|12274.8|12276.8|12274.8|12276.8|12274.8|12276.7|12274.7|0
1653606000000|2022-05-26 23:00:00|12276.9|12274.9|12277.3|12275.3|12277.6|12275.6|12276.6|12274.6|13
1653606010000|2022-05-26 23:00:10|12277.2|12275.2|12275.3|12273.3|12277.2|12275.2|12274.3|12272.3|18
1653606020000|2022-05-26 23:00:20|12275.1|12273.1|12276.1|12274.1|12276.1|12274.1|12274.3|12272.3|5
1653606030000|2022-05-26 23:00:30|12275.8|12273.8|12276.1|12274.1|12276.1|12274.1|12275.8|12273.8|2
1653606040000|2022-05-26 23:00:40|12275.9|12273.9|12276.2|12274.2|12276.3|12274.3|12275.4|12273.4|4
1653606050000|2022-05-26 23:00:50|12276.3|12274.3|12276.2|12274.2|12276.7|12274.7|12276.2|12274.2|2
1653606060000|2022-05-26 23:01:00|12275.9|12273.9|12276.3|12274.3|12276.4|12274.4|12275.6|12273.6|2
1653606070000|2022-05-26 23:01:10|12276.2|12274.2|12276.8|12274.8|12277.2|12275.2|12275.8|12273.8|5
1653606080000|2022-05-26 23:01:20|12276.9|12274.9|12276.8|12274.8|12277.2|12275.2|12276.7|12274.7|1
1653606090000|2022-05-26 23:01:30|12277.2|12275.2|12277.6|12275.6|12277.7|12275.7|12276.8|12274.8|9
1653606100000|2022-05-26 23:01:40|12277.7|12275.7|12275.8|12273.8|12277.7|12275.7|12275.8|12273.8|1
1653606120000|2022-05-26 23:02:00|12275.7|12273.7|12275.8|12273.8|12275.8|12273.8|12275.6|12273.6|0
1653606130000|2022-05-26 23:02:10|12275.7|12273.7|12275.6|12273.6|12275.7|12273.7|12275.6|12273.6|0
1653606140000|2022-05-26 23:02:20|12275.8|12273.8|12275.1|12273.1|12276.2|12274.2|12275.1|12273.1|5
1653606150000|2022-05-26 23:02:30|12274.8|12272.8|12276.3|12274.3|12276.6|12274.6|12274.8|12272.8|4
1653606160000|2022-05-26 23:02:40|12276.1|12274.1|12276.6|12274.6|12277.4|12275.4|12275.9|12273.9|10
1653606170000|2022-05-26 23:02:50|12276.7|12274.7|12275.8|12273.8|12276.7|12274.7|12275.8|12273.8|1
1653606180000|2022-05-26 23:03:00|12275.7|12273.7|12275.8|12273.8|12275.8|12273.8|12274.9|12272.9|1
1653606190000|2022-05-26 23:03:10|12275.7|12273.7|12275.7|12273.7|12275.8|12273.8|12275.6|12273.6|1
1653606200000|2022-05-26 23:03:20|12275.3|12273.3|12275.1|12273.1|12275.7|12273.7|12274.9|12272.9|3
1653606210000|2022-05-26 23:03:30|12274.7|12272.7|12274.6|12272.6|12274.7|12272.7|12274.2|12272.2|9
1653606220000|2022-05-26 23:03:40|12274.7|12272.7|12274.6|12272.6|12274.7|12272.7|12274.4|12272.4|3
1653606230000|2022-05-26 23:03:50|12274.8|12272.8|12274.6|12272.6|12274.9|12272.9|12274.3|12272.3|2
1653606240000|2022-05-26 23:04:00|12274.7|12272.7|12274.7|12272.7|12274.7|12272.7|12274.7|12272.7|0
1653606250000|2022-05-26 23:04:10|12275.4|12273.4|12274.6|12272.6|12275.4|12273.4|12274.3|12272.3|15
1653606260000|2022-05-26 23:04:20|12274.7|12272.7|12274.6|12272.6|12274.8|12272.8|12274.6|12272.6|1
1653606270000|2022-05-26 23:04:30|12274.4|12272.4|12274.6|12272.6|12274.6|12272.6|12274.4|12272.4|2
1653606280000|2022-05-26 23:04:40|12274.7|12272.7|12275.7|12273.7|12276.1|12274.1|12274.7|12272.7|3
1653606290000|2022-05-26 23:04:50|12275.6|12273.6|12275.7|12273.7|12276.1|12274.1|12275.6|12273.6|1
1653606300000|2022-05-26 23:05:00|12276.1|12274.1|12275.7|12273.7|12276.2|12274.2|12275.7|12273.7|3
1653606310000|2022-05-26 23:05:10|12275.3|12273.3|12275.7|12273.7|12275.9|12273.9|12274.4|12272.4|9
1653606320000|2022-05-26 23:05:20|12275.8|12273.8|12275.8|12273.8|12275.8|12273.8|12275.8|12273.8|0
1653606350000|2022-05-26 23:05:50|12276.3|12274.3|12276.2|12274.2|12276.3|12274.3|12276.2|12274.2|3
1653606360000|2022-05-26 23:06:00|12276.1|12274.1|12276.1|12274.1|12276.3|12274.3|12275.9|12273.9|1
1653606370000|2022-05-26 23:06:10|12276.2|12274.2|12276.2|12274.2|12276.2|12274.2|12276.1|12274.1|1
1653606380000|2022-05-26 23:06:20|12276.7|12274.7|12277.2|12275.2|12277.2|12275.2|12276.7|12274.7|6
1653606390000|2022-05-26 23:06:30|12277.3|12275.3|12277.1|12275.1|12277.6|12275.6|12276.9|12274.9|4
1653606400000|2022-05-26 23:06:40|12277.2|12275.2|12277.1|12275.1|12277.4|12275.4|12276.9|12274.9|4
1653606410000|2022-05-26 23:06:50|12276.8|12274.8|12277.4|12275.4|12278.1|12276.1|12276.8|12274.8|19
1653606420000|2022-05-26 23:07:00|12277.6|12275.6|12278.7|12276.7|12278.7|12276.7|12277.6|12275.6|7
1653606430000|2022-05-26 23:07:10|12278.8|12276.8|12280.4|12278.4|12280.9|12278.9|12278.8|12276.8|25
1653606440000|2022-05-26 23:07:20|12280.6|12278.6|12280.6|12278.6|12280.8|12278.8|12279.7|12277.7|8
1653606450000|2022-05-26 23:07:30|12280.4|12278.4|12280.8|12278.8|12281.1|12279.1|12280.4|12278.4|3
1653606460000|2022-05-26 23:07:40|12281.1|12279.1|12281.4|12279.4|12281.6|12279.6|12280.9|12278.9|2
1653606470000|2022-05-26 23:07:50|12281.6|12279.6|12281.8|12279.8|12281.9|12279.9|12281.4|12279.4|3
1653606480000|2022-05-26 23:08:00|12281.7|12279.7|12280.8|12278.8|12281.7|12279.7|12280.8|12278.8|11
1653606490000|2022-05-26 23:08:10|12280.1|12278.1|12281.2|12279.2|12281.2|12279.2|12280.1|12278.1|6
1653606500000|2022-05-26 23:08:20|12281.3|12279.3|12282.7|12280.7|12282.7|12280.7|12281.2|12279.2|26
1653606510000|2022-05-26 23:08:30|12282.9|12280.9|12283.4|12281.4|12283.4|12281.4|12282.4|12280.4|17
1653606520000|2022-05-26 23:08:40|12283.6|12281.6|12283.3|12281.3|12283.6|12281.6|12282.9|12280.9|8
1653606530000|2022-05-26 23:08:50|12283.2|12281.2|12283.2|12281.2|12283.6|12281.6|12283.1|12281.1|8
1653606540000|2022-05-26 23:09:00|12283.3|12281.3|12283.7|12281.7|12283.8|12281.8|12283.3|12281.3|5
1653606550000|2022-05-26 23:09:10|12283.8|12281.8|12283.1|12281.1|12284.1|12282.1|12281.8|12279.8|22
1653606560000|2022-05-26 23:09:20|12282.9|12280.9|12282.8|12280.8|12282.9|12280.9|12282.4|12280.4|5
1653606570000|2022-05-26 23:09:30|12282.7|12280.7|12282.6|12280.6|12282.8|12280.8|12282.3|12280.3|4
1653606580000|2022-05-26 23:09:40|12282.4|12280.4|12281.3|12279.3|12282.6|12280.6|12280.8|12278.8|4
1653606590000|2022-05-26 23:09:50|12280.8|12278.8|12281.8|12279.8|12281.8|12279.8|12280.7|12278.7|3
1653606600000|2022-05-26 23:10:00|12281.9|12279.9|12281.9|12279.9|12282.1|12280.1|12281.8|12279.8|0
1653606610000|2022-05-26 23:10:10|12282.2|12280.2|12282.1|12280.1|12282.2|12280.2|12281.7|12279.7|3
1653606620000|2022-05-26 23:10:20|12281.9|12279.9|12280.8|12278.8|12282.1|12280.1|12280.8|12278.8|5
1653606630000|2022-05-26 23:10:30|12280.9|12278.9|12281.3|12279.3|12281.8|12279.8|12280.9|12278.9|1
1653606640000|2022-05-26 23:10:40|12281.2|12279.2|12280.8|12278.8|12281.2|12279.2|12280.8|12278.8|3
1653606650000|2022-05-26 23:10:50|12281.2|12279.2|12281.6|12279.6|12281.6|12279.6|12281.2|12279.2|3
1653606660000|2022-05-26 23:11:00|12281.4|12279.4|12283.3|12281.3|12283.9|12281.9|12281.4|12279.4|14
1653606670000|2022-05-26 23:11:10|12283.4|12281.4|12283.6|12281.6|12283.7|12281.7|12283.3|12281.3|1
1653606680000|2022-05-26 23:11:20|12283.7|12281.7|12284.2|12282.2|12284.2|12282.2|12283.6|12281.6|6
1653606690000|2022-05-26 23:11:30|12284.3|12282.3|12285.2|12283.2|12285.7|12283.7|12284.3|12282.3|40
1653606700000|2022-05-26 23:11:40|12285.3|12283.3|12285.4|12283.4|12285.4|12283.4|12285.1|12283.1|7
1653606710000|2022-05-26 23:11:50|12285.3|12283.3|12285.3|12283.3|12285.3|12283.3|12285.3|12283.3|0
1653606720000|2022-05-26 23:12:00|12285.6|12283.6|12285.6|12283.6|12285.7|12283.7|12285.2|12283.2|9
1653606730000|2022-05-26 23:12:10|12285.4|12283.4|12282.4|12280.4|12285.4|12283.4|12282.3|12280.3|17
1653606740000|2022-05-26 23:12:20|12282.8|12280.8|12282.1|12280.1|12283.1|12281.1|12281.7|12279.7|15
1653606750000|2022-05-26 23:12:30|12281.9|12279.9|12282.1|12280.1|12282.1|12280.1|12281.8|12279.8|0
1653606760000|2022-05-26 23:12:40|12281.6|12279.6|12282.3|12280.3|12282.6|12280.6|12281.4|12279.4|10
1653606770000|2022-05-26 23:12:50|12282.4|12280.4|12282.8|12280.8|12283.1|12281.1|12282.4|12280.4|1
1653606780000|2022-05-26 23:13:00|12282.7|12280.7|12282.4|12280.4|12282.8|12280.8|12282.4|12280.4|5
1653606790000|2022-05-26 23:13:10|12282.2|12280.2|12281.8|12279.8|12282.2|12280.2|12281.8|12279.8|2
1653606800000|2022-05-26 23:13:20|12281.9|12279.9|12281.9|12279.9|12282.1|12280.1|12281.9|12279.9|4
1653606810000|2022-05-26 23:13:30|12281.3|12279.3|12283.2|12281.2|12283.4|12281.4|12281.3|12279.3|13
1653606820000|2022-05-26 23:13:40|12283.4|12281.4|12282.1|12280.1|12283.4|12281.4|12281.8|12279.8|6
1653606830000|2022-05-26 23:13:50|12281.9|12279.9|12282.1|12280.1|12282.1|12280.1|12281.1|12279.1|4
1653606840000|2022-05-26 23:14:00|12281.8|12279.8|12281.6|12279.6|12281.8|12279.8|12281.2|12279.2|5
1653606850000|2022-05-26 23:14:10|12281.4|12279.4|12282.6|12280.6|12282.6|12280.6|12281.3|12279.3|1
1653606860000|2022-05-26 23:14:20|12282.4|12280.4|12281.8|12279.8|12282.4|12280.4|12281.8|12279.8|3
1653606870000|2022-05-26 23:14:30|12281.9|12279.9|12281.8|12279.8|12281.9|12279.9|12281.8|12279.8|1
1653606880000|2022-05-26 23:14:40|12282.4|12280.4|12282.4|12280.4|12282.4|12280.4|12282.4|12280.4|2
1653606890000|2022-05-26 23:14:50|12282.3|12280.3|12282.2|12280.2|12282.3|12280.3|12281.9|12279.9|0
1653606900000|2022-05-26 23:15:00|12282.1|12280.1|12282.9|12280.9|12282.9|12280.9|12282.1|12280.1|4
1653606910000|2022-05-26 23:15:10|12283.2|12281.2|12284.1|12282.1|12284.3|12282.3|12283.2|12281.2|18
1653606920000|2022-05-26 23:15:20|12283.9|12281.9|12283.9|12281.9|12284.1|12282.1|12283.8|12281.8|2
1653606930000|2022-05-26 23:15:30|12284.1|12282.1|12284.3|12282.3|12284.6|12282.6|12283.9|12281.9|3
1653606940000|2022-05-26 23:15:40|12284.2|12282.2|12286.4|12284.4|12286.4|12284.4|12284.2|12282.2|19
1653606950000|2022-05-26 23:15:50|12286.6|12284.6|12284.2|12282.2|12286.8|12284.8|12284.1|12282.1|23
1653606960000|2022-05-26 23:16:00|12284.4|12282.4|12284.1|12282.1|12284.8|12282.8|12283.9|12281.9|9
1653606970000|2022-05-26 23:16:10|12284.2|12282.2|12284.6|12282.6|12284.6|12282.6|12284.2|12282.2|6
1653606980000|2022-05-26 23:16:20|12284.4|12282.4|12284.9|12282.9|12284.9|12282.9|12284.3|12282.3|6
1653606990000|2022-05-26 23:16:30|12284.8|12282.8|12284.6|12282.6|12284.9|12282.9|12284.6|12282.6|1
1653607000000|2022-05-26 23:16:40|12283.9|12281.9|12282.7|12280.7|12283.9|12281.9|12282.7|12280.7|14
1653607010000|2022-05-26 23:16:50|12281.4|12279.4|12282.1|12280.1|12282.6|12280.6|12281.2|12279.2|20
1653607020000|2022-05-26 23:17:00|12281.9|12279.9|12280.6|12278.6|12282.2|12280.2|12280.6|12278.6|8
1653607030000|2022-05-26 23:17:10|12280.8|12278.8|12279.3|12277.3|12281.1|12279.1|12279.3|12277.3|16
1653607040000|2022-05-26 23:17:20|12279.2|12277.2|12279.4|12277.4|12279.6|12277.6|12278.6|12276.6|19
1653607050000|2022-05-26 23:17:30|12279.6|12277.6|12280.3|12278.3|12280.4|12278.4|12279.4|12277.4|8
1653607060000|2022-05-26 23:17:40|12281.1|12279.1|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|5
1653607070000|2022-05-26 23:17:50|12280.2|12278.2|12279.3|12277.3|12280.2|12278.2|12278.7|12276.7|7
1653607080000|2022-05-26 23:18:00|12279.2|12277.2|12279.1|12277.1|12279.2|12277.2|12278.8|12276.8|0
1653607090000|2022-05-26 23:18:10|12278.9|12276.9|12278.1|12276.1|12279.1|12277.1|12277.8|12275.8|14
1653607100000|2022-05-26 23:18:20|12277.9|12275.9|12278.1|12276.1|12278.2|12276.2|12277.3|12275.3|7
1653607110000|2022-05-26 23:18:30|12277.9|12275.9|12278.4|12276.4|12278.6|12276.6|12277.4|12275.4|6
1653607120000|2022-05-26 23:18:40|12278.6|12276.6|12278.4|12276.4|12280.1|12278.1|12278.4|12276.4|10
1653607130000|2022-05-26 23:18:50|12278.6|12276.6|12279.1|12277.1|12279.3|12277.3|12278.6|12276.6|0
1653607140000|2022-05-26 23:19:00|12279.2|12277.2|12277.3|12275.3|12279.4|12277.4|12277.3|12275.3|4
1653607150000|2022-05-26 23:19:10|12277.2|12275.2|12276.8|12274.8|12277.2|12275.2|12276.8|12274.8|0
1653607160000|2022-05-26 23:19:20|12276.4|12274.4|12278.2|12276.2|12278.2|12276.2|12276.4|12274.4|16
1653607170000|2022-05-26 23:19:30|12278.1|12276.1|12277.9|12275.9|12278.6|12276.6|12277.6|12275.6|7
1653607180000|2022-05-26 23:19:40|12277.8|12275.8|12278.6|12276.6|12278.6|12276.6|12277.8|12275.8|2
1653607190000|2022-05-26 23:19:50|12278.4|12276.4|12277.8|12275.8|12278.4|12276.4|12277.6|12275.6|6
1653607200000|2022-05-26 23:20:00|12277.4|12275.4|12278.4|12276.4|12278.4|12276.4|12277.4|12275.4|5
1653607210000|2022-05-26 23:20:10|12278.6|12276.6|12279.1|12277.1|12279.4|12277.4|12278.6|12276.6|4
1653607220000|2022-05-26 23:20:20|12278.9|12276.9|12279.3|12277.3|12279.3|12277.3|12278.8|12276.8|1
1653607230000|2022-05-26 23:20:30|12279.4|12277.4|12279.4|12277.4|12279.4|12277.4|12279.3|12277.3|1
1653607240000|2022-05-26 23:20:40|12279.3|12277.3|12278.9|12276.9|12279.3|12277.3|12278.9|12276.9|2
1653607250000|2022-05-26 23:20:50|12279.1|12277.1|12279.2|12277.2|12279.2|12277.2|12278.9|12276.9|1
1653607260000|2022-05-26 23:21:00|12279.3|12277.3|12281.6|12279.6|12281.7|12279.7|12279.3|12277.3|15
1653607270000|2022-05-26 23:21:10|12281.9|12279.9|12282.4|12280.4|12282.9|12280.9|12281.8|12279.8|13
1653607280000|2022-05-26 23:21:20|12282.1|12280.1|12282.1|12280.1|12282.6|12280.6|12281.8|12279.8|5
1653607290000|2022-05-26 23:21:30|12281.9|12279.9|12281.9|12279.9|12282.1|12280.1|12281.9|12279.9|0
1653607300000|2022-05-26 23:21:40|12282.1|12280.1|12282.1|12280.1|12282.2|12280.2|12281.7|12279.7|5
1653607310000|2022-05-26 23:21:50|12282.2|12280.2|12282.2|12280.2|12282.3|12280.3|12281.8|12279.8|4
1653607320000|2022-05-26 23:22:00|12282.3|12280.3|12282.1|12280.1|12282.3|12280.3|12281.8|12279.8|5
1653607330000|2022-05-26 23:22:10|12282.2|12280.2|12281.7|12279.7|12282.4|12280.4|12281.7|12279.7|2
1653607340000|2022-05-26 23:22:20|12280.9|12278.9|12281.2|12279.2|12281.2|12279.2|12280.4|12278.4|8
1653607350000|2022-05-26 23:22:30|12281.3|12279.3|12281.3|12279.3|12281.4|12279.4|12281.2|12279.2|0
1653607360000|2022-05-26 23:22:40|12281.4|12279.4|12281.7|12279.7|12281.7|12279.7|12281.3|12279.3|3
1653607370000|2022-05-26 23:22:50|12281.6|12279.6|12280.8|12278.8|12281.6|12279.6|12280.6|12278.6|3
1653607380000|2022-05-26 23:23:00|12280.6|12278.6|12280.4|12278.4|12281.3|12279.3|12280.4|12278.4|4
1653607390000|2022-05-26 23:23:10|12280.6|12278.6|12280.6|12278.6|12280.8|12278.8|12280.4|12278.4|2
1653607400000|2022-05-26 23:23:20|12280.4|12278.4|12280.6|12278.6|12280.6|12278.6|12280.4|12278.4|0
1653607410000|2022-05-26 23:23:30|12280.7|12278.7|12280.8|12278.8|12281.1|12279.1|12280.6|12278.6|2
1653607420000|2022-05-26 23:23:40|12280.9|12278.9|12280.7|12278.7|12280.9|12278.9|12280.7|12278.7|0
1653607430000|2022-05-26 23:23:50|12280.8|12278.8|12281.2|12279.2|12281.2|12279.2|12280.8|12278.8|2
1653607440000|2022-05-26 23:24:00|12281.3|12279.3|12281.2|12279.2|12281.3|12279.3|12281.2|12279.2|1
1653607450000|2022-05-26 23:24:10|12281.3|12279.3|12280.7|12278.7|12281.4|12279.4|12280.7|12278.7|5
1653607460000|2022-05-26 23:24:20|12280.6|12278.6|12281.1|12279.1|12281.3|12279.3|12280.6|12278.6|3
1653607470000|2022-05-26 23:24:30|12281.2|12279.2|12281.2|12279.2|12281.2|12279.2|12280.9|12278.9|0
1653607480000|2022-05-26 23:24:40|12281.1|12279.1|12281.1|12279.1|12281.3|12279.3|12280.8|12278.8|3
1653607490000|2022-05-26 23:24:50|12281.2|12279.2|12281.1|12279.1|12281.6|12279.6|12281.1|12279.1|2
1653607500000|2022-05-26 23:25:00|12281.2|12279.2|12281.6|12279.6|12281.6|12279.6|12281.2|12279.2|1
1653607510000|2022-05-26 23:25:10|12282.3|12280.3|12282.3|12280.3|12282.3|12280.3|12282.1|12280.1|6
1653607520000|2022-05-26 23:25:20|12282.4|12280.4|12282.8|12280.8|12283.2|12281.2|12282.3|12280.3|7
1653607530000|2022-05-26 23:25:30|12282.9|12280.9|12283.4|12281.4|12283.4|12281.4|12282.9|12280.9|1
1653607540000|2022-05-26 23:25:40|12283.3|12281.3|12283.3|12281.3|12283.4|12281.4|12282.9|12280.9|7
1653607550000|2022-05-26 23:25:50|12283.4|12281.4|12283.4|12281.4|12283.7|12281.7|12283.4|12281.4|5
1653607560000|2022-05-26 23:26:00|12283.6|12281.6|12283.7|12281.7|12283.7|12281.7|12283.4|12281.4|1
1653607570000|2022-05-26 23:26:10|12284.2|12282.2|12282.3|12280.3|12284.2|12282.2|12282.3|12280.3|15
1653607580000|2022-05-26 23:26:20|12282.2|12280.2|12281.4|12279.4|12282.3|12280.3|12281.4|12279.4|11
1653607590000|2022-05-26 23:26:30|12281.6|12279.6|12281.9|12279.9|12281.9|12279.9|12281.1|12279.1|8
1653607600000|2022-05-26 23:26:40|12282.1|12280.1|12282.1|12280.1|12282.3|12280.3|12281.8|12279.8|5
1653607610000|2022-05-26 23:26:50|12281.9|12279.9|12282.3|12280.3|12282.4|12280.4|12281.8|12279.8|1
1653607620000|2022-05-26 23:27:00|12282.4|12280.4|12285.4|12283.4|12285.4|12283.4|12282.1|12280.1|35
1653607630000|2022-05-26 23:27:10|12285.6|12283.6|12286.1|12284.1|12286.6|12284.6|12284.7|12282.7|14
1653607640000|2022-05-26 23:27:20|12286.2|12284.2|12285.6|12283.6|12286.7|12284.7|12285.4|12283.4|6
1653607650000|2022-05-26 23:27:30|12285.7|12283.7|12285.7|12283.7|12285.8|12283.8|12285.6|12283.6|1
1653607660000|2022-05-26 23:27:40|12285.8|12283.8|12285.4|12283.4|12285.8|12283.8|12285.4|12283.4|4
1653607670000|2022-05-26 23:27:50|12285.6|12283.6|12286.3|12284.3|12286.3|12284.3|12285.6|12283.6|17
1653607680000|2022-05-26 23:28:00|12286.6|12284.6|12286.8|12284.8|12287.2|12285.2|12286.1|12284.1|12
1653607690000|2022-05-26 23:28:10|12286.9|12284.9|12286.6|12284.6|12287.3|12285.3|12286.6|12284.6|4
1653607700000|2022-05-26 23:28:20|12286.3|12284.3|12286.6|12284.6|12287.1|12285.1|12286.2|12284.2|4
1653607710000|2022-05-26 23:28:30|12286.4|12284.4|12286.4|12284.4|12286.7|12284.7|12286.3|12284.3|1
1653607720000|2022-05-26 23:28:40|12286.3|12284.3|12285.6|12283.6|12286.3|12284.3|12285.4|12283.4|8
1653607730000|2022-05-26 23:28:50|12285.7|12283.7|12285.7|12283.7|12285.7|12283.7|12285.4|12283.4|0
1653607740000|2022-05-26 23:29:00|12285.6|12283.6|12285.4|12283.4|12285.6|12283.6|12285.3|12283.3|1
1653607750000|2022-05-26 23:29:10|12285.6|12283.6|12285.6|12283.6|12285.6|12283.6|12285.4|12283.4|0
1653607760000|2022-05-26 23:29:20|12285.4|12283.4|12286.3|12284.3|12286.4|12284.4|12285.4|12283.4|14
1653607770000|2022-05-26 23:29:30|12286.1|12284.1|12286.1|12284.1|12286.1|12284.1|12286.1|12284.1|1
1653607780000|2022-05-26 23:29:40|12286.2|12284.2|12285.6|12283.6|12286.2|12284.2|12285.2|12283.2|2
1653607790000|2022-05-26 23:29:50|12285.1|12283.1|12285.7|12283.7|12285.7|12283.7|12284.8|12282.8|6
1653607800000|2022-05-26 23:30:00|12285.6|12283.6|12285.3|12283.3|12285.7|12283.7|12285.3|12283.3|0
1653607810000|2022-05-26 23:30:10|12285.1|12283.1|12285.6|12283.6|12285.6|12283.6|12284.7|12282.7|5
1653607820000|2022-05-26 23:30:20|12285.7|12283.7|12285.7|12283.7|12285.8|12283.8|12285.6|12283.6|0
1653607830000|2022-05-26 23:30:30|12285.6|12283.6|12285.6|12283.6|12285.7|12283.7|12285.6|12283.6|0
1653607840000|2022-05-26 23:30:40|12285.7|12283.7|12285.3|12283.3|12285.7|12283.7|12284.8|12282.8|3
1653607850000|2022-05-26 23:30:50|12285.2|12283.2|12284.7|12282.7|12285.2|12283.2|12284.7|12282.7|0
1653607860000|2022-05-26 23:31:00|12284.9|12282.9|12285.4|12283.4|12285.4|12283.4|12284.9|12282.9|2
1653607870000|2022-05-26 23:31:10|12285.6|12283.6|12285.7|12283.7|12285.8|12283.8|12285.3|12283.3|7
1653607880000|2022-05-26 23:31:20|12285.8|12283.8|12285.8|12283.8|12285.9|12283.9|12285.7|12283.7|3
1653607890000|2022-05-26 23:31:30|12286.3|12284.3|12285.4|12283.4|12287.1|12285.1|12285.2|12283.2|21
1653607900000|2022-05-26 23:31:40|12285.3|12283.3|12286.8|12284.8|12286.8|12284.8|12285.3|12283.3|3
1653607910000|2022-05-26 23:31:50|12286.7|12284.7|12286.6|12284.6|12287.2|12285.2|12286.6|12284.6|6
1653607920000|2022-05-26 23:32:00|12286.7|12284.7|12285.8|12283.8|12287.1|12285.1|12285.8|12283.8|3
1653607930000|2022-05-26 23:32:10|12285.7|12283.7|12285.6|12283.6|12285.7|12283.7|12285.4|12283.4|3
1653607940000|2022-05-26 23:32:20|12285.7|12283.7|12285.6|12283.6|12285.7|12283.7|12285.4|12283.4|2
1653607950000|2022-05-26 23:32:30|12285.4|12283.4|12285.2|12283.2|12285.4|12283.4|12285.2|12283.2|1
1653607960000|2022-05-26 23:32:40|12285.6|12283.6|12285.1|12283.1|12285.7|12283.7|12285.1|12283.1|2
1653607970000|2022-05-26 23:32:50|12285.2|12283.2|12285.3|12283.3|12285.4|12283.4|12285.2|12283.2|4
1653607980000|2022-05-26 23:33:00|12285.4|12283.4|12285.6|12283.6|12285.7|12283.7|12285.4|12283.4|2
1653607990000|2022-05-26 23:33:10|12285.3|12283.3|12284.6|12282.6|12285.3|12283.3|12284.4|12282.4|5
1653608000000|2022-05-26 23:33:20|12284.4|12282.4|12285.4|12283.4|12285.4|12283.4|12283.9|12281.9|8
1653608010000|2022-05-26 23:33:30|12285.6|12283.6|12285.7|12283.7|12285.7|12283.7|12285.4|12283.4|0
1653608020000|2022-05-26 23:33:40|12285.2|12283.2|12285.9|12283.9|12285.9|12283.9|12285.1|12283.1|8
1653608030000|2022-05-26 23:33:50|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|12285.7|12283.7|0
1653608040000|2022-05-26 23:34:00|12285.9|12283.9|12285.8|12283.8|12286.2|12284.2|12285.8|12283.8|2
1653608050000|2022-05-26 23:34:10|12285.9|12283.9|12286.9|12284.9|12286.9|12284.9|12285.9|12283.9|9
1653608060000|2022-05-26 23:34:20|12287.3|12285.3|12287.9|12285.9|12288.1|12286.1|12286.9|12284.9|15
1653608070000|2022-05-26 23:34:30|12288.1|12286.1|12287.9|12285.9|12288.1|12286.1|12287.8|12285.8|2
1653608080000|2022-05-26 23:34:40|12288.4|12286.4|12288.2|12286.2|12288.8|12286.8|12288.1|12286.1|27
1653608090000|2022-05-26 23:34:50|12288.1|12286.1|12289.1|12287.1|12289.1|12287.1|12288.1|12286.1|7
1653608100000|2022-05-26 23:35:00|12289.2|12287.2|12289.2|12287.2|12289.7|12287.7|12288.3|12286.3|12
1653608110000|2022-05-26 23:35:10|12288.7|12286.7|12288.9|12286.9|12288.9|12286.9|12288.4|12286.4|4
1653608120000|2022-05-26 23:35:20|12288.8|12286.8|12289.6|12287.6|12289.7|12287.7|12288.7|12286.7|9
1653608130000|2022-05-26 23:35:30|12289.4|12287.4|12288.8|12286.8|12289.7|12287.7|12288.8|12286.8|5
1653608140000|2022-05-26 23:35:40|12288.9|12286.9|12290.3|12288.3|12290.4|12288.4|12288.9|12286.9|10
1653608150000|2022-05-26 23:35:50|12290.8|12288.8|12291.9|12289.9|12292.1|12290.1|12290.8|12288.8|16
1653608160000|2022-05-26 23:36:00|12292.1|12290.1|12292.6|12290.6|12292.7|12290.7|12291.8|12289.8|17
1653608170000|2022-05-26 23:36:10|12292.7|12290.7|12292.7|12290.7|12292.7|12290.7|12292.6|12290.6|4
1653608180000|2022-05-26 23:36:20|12292.8|12290.8|12289.7|12287.7|12292.8|12290.8|12289.6|12287.6|27
1653608190000|2022-05-26 23:36:30|12289.6|12287.6|12291.9|12289.9|12292.8|12290.8|12288.8|12286.8|81
1653608200000|2022-05-26 23:36:40|12291.8|12289.8|12292.7|12290.7|12292.7|12290.7|12291.8|12289.8|11
1653608210000|2022-05-26 23:36:50|12292.8|12290.8|12292.7|12290.7|12293.2|12291.2|12291.8|12289.8|51
1653608220000|2022-05-26 23:37:00|12292.8|12290.8|12292.9|12290.9|12293.4|12291.4|12291.9|12289.9|23
1653608230000|2022-05-26 23:37:10|12292.8|12290.8|12293.4|12291.4|12293.4|12291.4|12292.8|12290.8|8
1653608240000|2022-05-26 23:37:20|12293.3|12291.3|12291.1|12289.1|12293.3|12291.3|12290.7|12288.7|20
1653608250000|2022-05-26 23:37:30|12291.2|12289.2|12290.8|12288.8|12291.7|12289.7|12290.1|12288.1|26
1653608260000|2022-05-26 23:37:40|12290.9|12288.9|12291.1|12289.1|12291.2|12289.2|12290.7|12288.7|4
1653608270000|2022-05-26 23:37:50|12290.9|12288.9|12290.6|12288.6|12291.1|12289.1|12290.6|12288.6|7
1653608280000|2022-05-26 23:38:00|12290.8|12288.8|12291.3|12289.3|12291.4|12289.4|12290.7|12288.7|7
1653608290000|2022-05-26 23:38:10|12291.2|12289.2|12289.9|12287.9|12291.8|12289.8|12289.8|12287.8|11
1653608300000|2022-05-26 23:38:20|12289.6|12287.6|12289.8|12287.8|12290.2|12288.2|12289.4|12287.4|15
1653608310000|2022-05-26 23:38:30|12289.9|12287.9|12290.3|12288.3|12290.4|12288.4|12289.8|12287.8|5
1653608320000|2022-05-26 23:38:40|12290.2|12288.2|12290.2|12288.2|12290.4|12288.4|12290.2|12288.2|2
1653608330000|2022-05-26 23:38:50|12290.3|12288.3|12291.8|12289.8|12292.1|12290.1|12290.3|12288.3|5
1653608340000|2022-05-26 23:39:00|12291.4|12289.4|12292.3|12290.3|12292.3|12290.3|12291.4|12289.4|3
1653608350000|2022-05-26 23:39:10|12291.9|12289.9|12291.8|12289.8|12291.9|12289.9|12291.2|12289.2|13
1653608360000|2022-05-26 23:39:20|12292.1|12290.1|12292.2|12290.2|12292.3|12290.3|12291.8|12289.8|2
1653608370000|2022-05-26 23:39:30|12292.3|12290.3|12291.9|12289.9|12292.3|12290.3|12291.9|12289.9|4
1653608380000|2022-05-26 23:39:40|12292.3|12290.3|12292.3|12290.3|12292.3|12290.3|12291.9|12289.9|4
1653608390000|2022-05-26 23:39:50|12292.6|12290.6|12292.6|12290.6|12292.7|12290.7|12292.3|12290.3|4
1653608400000|2022-05-26 23:40:00|12292.7|12290.7|12293.4|12291.4|12294.3|12292.3|12292.1|12290.1|28
1653608410000|2022-05-26 23:40:10|12293.3|12291.3|12293.9|12291.9|12294.3|12292.3|12293.3|12291.3|21
1653608420000|2022-05-26 23:40:20|12294.1|12292.1|12293.8|12291.8|12294.2|12292.2|12293.6|12291.6|5
1653608430000|2022-05-26 23:40:30|12293.9|12291.9|12294.4|12292.4|12294.8|12292.8|12293.8|12291.8|9
1653608440000|2022-05-26 23:40:40|12294.6|12292.6|12294.4|12292.4|12294.8|12292.8|12294.1|12292.1|25
1653608450000|2022-05-26 23:40:50|12294.7|12292.7|12294.4|12292.4|12295.3|12293.3|12294.3|12292.3|17
1653608460000|2022-05-26 23:41:00|12293.9|12291.9|12294.6|12292.6|12294.6|12292.6|12293.4|12291.4|8
1653608470000|2022-05-26 23:41:10|12294.7|12292.7|12292.9|12290.9|12294.7|12292.7|12292.9|12290.9|12
1653608480000|2022-05-26 23:41:20|12292.8|12290.8|12291.9|12289.9|12292.9|12290.9|12291.9|12289.9|10
1653608490000|2022-05-26 23:41:30|12291.8|12289.8|12294.2|12292.2|12294.3|12292.3|12291.8|12289.8|28
1653608500000|2022-05-26 23:41:40|12294.3|12292.3|12294.4|12292.4|12294.4|12292.4|12294.2|12292.2|3
1653608510000|2022-05-26 23:41:50|12294.7|12292.7|12295.1|12293.1|12295.2|12293.2|12294.4|12292.4|12
1653608520000|2022-05-26 23:42:00|12295.2|12293.2|12294.4|12292.4|12295.4|12293.4|12293.6|12291.6|24
1653608530000|2022-05-26 23:42:10|12294.6|12292.6|12294.7|12292.7|12295.4|12293.4|12294.6|12292.6|4
1653608540000|2022-05-26 23:42:20|12294.8|12292.8|12294.4|12292.4|12294.9|12292.9|12294.4|12292.4|3
1653608550000|2022-05-26 23:42:30|12293.8|12291.8|12293.6|12291.6|12293.8|12291.8|12293.3|12291.3|10
1653608560000|2022-05-26 23:42:40|12293.4|12291.4|12293.1|12291.1|12293.6|12291.6|12292.9|12290.9|6
1653608570000|2022-05-26 23:42:50|12293.2|12291.2|12293.3|12291.3|12293.8|12291.8|12293.2|12291.2|6
1653608580000|2022-05-26 23:43:00|12293.6|12291.6|12294.1|12292.1|12294.1|12292.1|12293.2|12291.2|1
1653608590000|2022-05-26 23:43:10|12294.3|12292.3|12293.3|12291.3|12294.3|12292.3|12293.1|12291.1|8
1653608600000|2022-05-26 23:43:20|12293.2|12291.2|12293.2|12291.2|12293.6|12291.6|12293.1|12291.1|2
1653608610000|2022-05-26 23:43:30|12293.1|12291.1|12293.1|12291.1|12293.2|12291.2|12292.4|12290.4|6
1653608620000|2022-05-26 23:43:40|12293.2|12291.2|12292.8|12290.8|12293.2|12291.2|12292.6|12290.6|23
1653608630000|2022-05-26 23:43:50|12292.9|12290.9|12292.4|12290.4|12293.7|12291.7|12292.4|12290.4|4
1653608640000|2022-05-26 23:44:00|12292.7|12290.7|12293.2|12291.2|12293.7|12291.7|12292.7|12290.7|7
1653608650000|2022-05-26 23:44:10|12293.3|12291.3|12293.2|12291.2|12293.3|12291.3|12293.2|12291.2|2
1653608660000|2022-05-26 23:44:20|12293.3|12291.3|12291.8|12289.8|12293.8|12291.8|12291.3|12289.3|16
1653608670000|2022-05-26 23:44:30|12291.9|12289.9|12292.4|12290.4|12292.9|12290.9|12291.9|12289.9|3
1653608680000|2022-05-26 23:44:40|12292.6|12290.6|12292.7|12290.7|12293.4|12291.4|12292.6|12290.6|2
1653608690000|2022-05-26 23:44:50|12292.8|12290.8|12292.6|12290.6|12292.9|12290.9|12292.6|12290.6|3
1653608700000|2022-05-26 23:45:00|12292.3|12290.3|12292.7|12290.7|12292.9|12290.9|12292.3|12290.3|2
1653608710000|2022-05-26 23:45:10|12292.9|12290.9|12294.2|12292.2|12294.3|12292.3|12292.8|12290.8|10
1653608720000|2022-05-26 23:45:20|12293.8|12291.8|12294.1|12292.1|12294.7|12292.7|12293.6|12291.6|9
1653608730000|2022-05-26 23:45:30|12293.9|12291.9|12294.4|12292.4|12295.1|12293.1|12293.9|12291.9|15
1653608740000|2022-05-26 23:45:40|12294.6|12292.6|12294.3|12292.3|12294.6|12292.6|12294.2|12292.2|0
1653608750000|2022-05-26 23:45:50|12294.2|12292.2|12294.1|12292.1|12294.3|12292.3|12294.1|12292.1|0
1653608760000|2022-05-26 23:46:00|12293.9|12291.9|12294.8|12292.8|12295.2|12293.2|12293.8|12291.8|6
1653608770000|2022-05-26 23:46:10|12294.9|12292.9|12294.4|12292.4|12295.2|12293.2|12294.4|12292.4|8
1653608780000|2022-05-26 23:46:20|12294.8|12292.8|12294.4|12292.4|12294.8|12292.8|12294.4|12292.4|11
1653608790000|2022-05-26 23:46:30|12294.6|12292.6|12294.7|12292.7|12294.8|12292.8|12294.4|12292.4|4
1653608800000|2022-05-26 23:46:40|12294.6|12292.6|12294.4|12292.4|12294.6|12292.6|12294.4|12292.4|0
1653608810000|2022-05-26 23:46:50|12294.9|12292.9|12294.8|12292.8|12294.9|12292.9|12294.8|12292.8|2
1653608820000|2022-05-26 23:47:00|12294.9|12292.9|12294.7|12292.7|12295.1|12293.1|12294.7|12292.7|4
1653608830000|2022-05-26 23:47:10|12294.6|12292.6|12293.7|12291.7|12294.6|12292.6|12293.7|12291.7|4
1653608840000|2022-05-26 23:47:20|12292.4|12290.4|12294.4|12292.4|12294.4|12292.4|12292.4|12290.4|23
1653608850000|2022-05-26 23:47:30|12294.6|12292.6|12294.4|12292.4|12294.7|12292.7|12294.4|12292.4|4
1653608860000|2022-05-26 23:47:40|12294.9|12292.9|12294.8|12292.8|12295.6|12293.6|12294.8|12292.8|16
1653608870000|2022-05-26 23:47:50|12294.7|12292.7|12294.4|12292.4|12294.8|12292.8|12294.2|12292.2|1
1653608880000|2022-05-26 23:48:00|12294.6|12292.6|12295.1|12293.1|12295.1|12293.1|12294.4|12292.4|1
1653608890000|2022-05-26 23:48:10|12295.2|12293.2|12294.7|12292.7|12295.2|12293.2|12294.6|12292.6|1
1653608900000|2022-05-26 23:48:20|12294.8|12292.8|12295.6|12293.6|12295.9|12293.9|12294.4|12292.4|27
1653608910000|2022-05-26 23:48:30|12294.8|12292.8|12295.7|12293.7|12295.7|12293.7|12294.8|12292.8|18
1653608920000|2022-05-26 23:48:40|12295.8|12293.8|12296.7|12294.7|12296.7|12294.7|12295.4|12293.4|17
1653608930000|2022-05-26 23:48:50|12296.4|12294.4|12296.7|12294.7|12296.8|12294.8|12296.4|12294.4|4
1653608940000|2022-05-26 23:49:00|12296.6|12294.6|12294.9|12292.9|12296.7|12294.7|12294.9|12292.9|12
1653608950000|2022-05-26 23:49:10|12295.3|12293.3|12294.4|12292.4|12295.3|12293.3|12294.3|12292.3|5
1653608960000|2022-05-26 23:49:20|12293.9|12291.9|12293.8|12291.8|12294.1|12292.1|12292.7|12290.7|13
1653608970000|2022-05-26 23:49:30|12293.7|12291.7|12292.1|12290.1|12293.7|12291.7|12292.1|12290.1|7
1653608980000|2022-05-26 23:49:40|12292.2|12290.2|12289.8|12287.8|12292.2|12290.2|12289.7|12287.7|60
1653608990000|2022-05-26 23:49:50|12289.9|12287.9|12289.7|12287.7|12290.2|12288.2|12289.3|12287.3|9
1653609000000|2022-05-26 23:50:00|12290.2|12288.2|12291.1|12289.1|12292.2|12290.2|12290.2|12288.2|23
1653609010000|2022-05-26 23:50:10|12291.7|12289.7|12291.6|12289.6|12291.7|12289.7|12291.4|12289.4|10
1653609020000|2022-05-26 23:50:20|12291.4|12289.4|12291.4|12289.4|12291.7|12289.7|12290.9|12288.9|6
1653609030000|2022-05-26 23:50:30|12291.6|12289.6|12290.7|12288.7|12291.6|12289.6|12290.2|12288.2|61
1653609040000|2022-05-26 23:50:40|12290.8|12288.8|12290.3|12288.3|12290.8|12288.8|12289.4|12287.4|7
1653609050000|2022-05-26 23:50:50|12290.6|12288.6|12290.3|12288.3|12290.7|12288.7|12289.9|12287.9|4
1653609060000|2022-05-26 23:51:00|12290.4|12288.4|12290.4|12288.4|12291.3|12289.3|12290.4|12288.4|7
1653609070000|2022-05-26 23:51:10|12290.3|12288.3|12290.2|12288.2|12290.6|12288.6|12290.1|12288.1|4
1653609080000|2022-05-26 23:51:20|12289.9|12287.9|12288.8|12286.8|12289.9|12287.9|12288.7|12286.7|18
1653609090000|2022-05-26 23:51:30|12288.7|12286.7|12287.9|12285.9|12288.8|12286.8|12287.9|12285.9|18
1653609100000|2022-05-26 23:51:40|12288.1|12286.1|12287.9|12285.9|12288.4|12286.4|12287.6|12285.6|13
1653609110000|2022-05-26 23:51:50|12287.8|12285.8|12286.8|12284.8|12288.2|12286.2|12286.6|12284.6|23
1653609120000|2022-05-26 23:52:00|12286.6|12284.6|12287.3|12285.3|12287.9|12285.9|12286.4|12284.4|12
1653609130000|2022-05-26 23:52:10|12287.4|12285.4|12287.2|12285.2|12288.2|12286.2|12287.2|12285.2|17
1653609140000|2022-05-26 23:52:20|12287.3|12285.3|12284.9|12282.9|12287.4|12285.4|12284.9|12282.9|39
1653609150000|2022-05-26 23:52:30|12285.1|12283.1|12285.8|12283.8|12285.8|12283.8|12284.8|12282.8|12
1653609160000|2022-05-26 23:52:40|12285.9|12283.9|12285.8|12283.8|12285.9|12283.9|12285.8|12283.8|2
1653609170000|2022-05-26 23:52:50|12286.3|12284.3|12286.8|12284.8|12286.8|12284.8|12285.9|12283.9|12
1653609180000|2022-05-26 23:53:00|12287.2|12285.2|12287.8|12285.8|12288.6|12286.6|12287.2|12285.2|12
1653609190000|2022-05-26 23:53:10|12288.7|12286.7|12289.8|12287.8|12289.8|12287.8|12288.7|12286.7|10
1653609200000|2022-05-26 23:53:20|12289.7|12287.7|12285.6|12283.6|12289.7|12287.7|12285.3|12283.3|21
1653609210000|2022-05-26 23:53:30|12285.7|12283.7|12284.9|12282.9|12286.7|12284.7|12284.3|12282.3|26
1653609220000|2022-05-26 23:53:40|12285.1|12283.1|12285.3|12283.3|12285.7|12283.7|12285.1|12283.1|5
1653609230000|2022-05-26 23:53:50|12285.6|12283.6|12286.7|12284.7|12287.1|12285.1|12285.6|12283.6|8
1653609240000|2022-05-26 23:54:00|12286.8|12284.8|12286.4|12284.4|12287.6|12285.6|12286.4|12284.4|14
1653609250000|2022-05-26 23:54:10|12286.6|12284.6|12286.8|12284.8|12286.9|12284.9|12286.3|12284.3|0
1653609260000|2022-05-26 23:54:20|12286.7|12284.7|12286.6|12284.6|12287.8|12285.8|12286.3|12284.3|7
1653609270000|2022-05-26 23:54:30|12286.7|12284.7|12287.8|12285.8|12288.7|12286.7|12286.7|12284.7|4
1653609280000|2022-05-26 23:54:40|12287.7|12285.7|12286.1|12284.1|12287.8|12285.8|12285.8|12283.8|8
1653609290000|2022-05-26 23:54:50|12286.2|12284.2|12287.1|12285.1|12287.1|12285.1|12285.7|12283.7|4
1653609300000|2022-05-26 23:55:00|12287.6|12285.6|12288.1|12286.1|12288.1|12286.1|12286.3|12284.3|7
1653609310000|2022-05-26 23:55:10|12287.9|12285.9|12287.3|12285.3|12287.9|12285.9|12287.2|12285.2|5
1653609320000|2022-05-26 23:55:20|12287.4|12285.4|12287.4|12285.4|12287.9|12285.9|12287.3|12285.3|7
1653609330000|2022-05-26 23:55:30|12287.6|12285.6|12287.8|12285.8|12287.8|12285.8|12287.1|12285.1|9
1653609340000|2022-05-26 23:55:40|12287.7|12285.7|12287.8|12285.8|12288.1|12286.1|12287.4|12285.4|2
1653609350000|2022-05-26 23:55:50|12287.9|12285.9|12288.6|12286.6|12288.6|12286.6|12287.7|12285.7|7
1653609360000|2022-05-26 23:56:00|12287.8|12285.8|12287.8|12285.8|12288.2|12286.2|12287.8|12285.8|6
1653609370000|2022-05-26 23:56:10|12287.7|12285.7|12286.6|12284.6|12287.8|12285.8|12286.6|12284.6|11
1653609380000|2022-05-26 23:56:20|12286.4|12284.4|12286.9|12284.9|12287.3|12285.3|12285.8|12283.8|7
1653609390000|2022-05-26 23:56:30|12287.1|12285.1|12287.6|12285.6|12288.2|12286.2|12287.1|12285.1|13
1653609400000|2022-05-26 23:56:40|12287.4|12285.4|12288.6|12286.6|12288.7|12286.7|12287.1|12285.1|13
1653609410000|2022-05-26 23:56:50|12289.1|12287.1|12288.6|12286.6|12289.2|12287.2|12288.4|12286.4|10
1653609420000|2022-05-26 23:57:00|12288.8|12286.8|12288.7|12286.7|12288.8|12286.8|12288.7|12286.7|0
1653609430000|2022-05-26 23:57:10|12288.9|12286.9|12287.8|12285.8|12288.9|12286.9|12287.7|12285.7|8
1653609440000|2022-05-26 23:57:20|12287.6|12285.6|12286.7|12284.7|12287.8|12285.8|12286.3|12284.3|17
1653609450000|2022-05-26 23:57:30|12287.7|12285.7|12287.2|12285.2|12288.1|12286.1|12287.2|12285.2|5
1653609460000|2022-05-26 23:57:40|12287.1|12285.1|12286.6|12284.6|12287.2|12285.2|12286.6|12284.6|1
1653609470000|2022-05-26 23:57:50|12286.7|12284.7|12286.3|12284.3|12286.9|12284.9|12285.8|12283.8|9
1653609480000|2022-05-26 23:58:00|12286.2|12284.2|12286.6|12284.6|12286.6|12284.6|12285.7|12283.7|7
1653609490000|2022-05-26 23:58:10|12287.4|12285.4|12287.3|12285.3|12287.8|12285.8|12287.2|12285.2|12
1653609500000|2022-05-26 23:58:20|12287.4|12285.4|12287.3|12285.3|12287.7|12285.7|12287.3|12285.3|0
1653609510000|2022-05-26 23:58:30|12287.4|12285.4|12289.1|12287.1|12289.1|12287.1|12287.3|12285.3|23
1653609520000|2022-05-26 23:58:40|12288.9|12286.9|12288.3|12286.3|12289.3|12287.3|12287.9|12285.9|15
1653609530000|2022-05-26 23:58:50|12288.2|12286.2|12288.1|12286.1|12288.2|12286.2|12287.8|12285.8|1
1653609540000|2022-05-26 23:59:00|12287.8|12285.8|12288.4|12286.4|12288.6|12286.6|12287.8|12285.8|4
1653609550000|2022-05-26 23:59:10|12288.6|12286.6|12288.6|12286.6|12288.9|12286.9|12288.6|12286.6|3
1653609560000|2022-05-26 23:59:20|12288.7|12286.7|12287.7|12285.7|12288.9|12286.9|12287.6|12285.6|7
1653609570000|2022-05-26 23:59:30|12287.6|12285.6|12287.3|12285.3|12287.7|12285.7|12287.1|12285.1|3
1653609580000|2022-05-26 23:59:40|12287.6|12285.6|12287.8|12285.8|12288.2|12286.2|12287.3|12285.3|7
1653609590000|2022-05-26 23:59:50|12287.9|12285.9|12287.9|12285.9|12288.2|12286.2|12287.6|12285.6|7
1653609600000|2022-05-27 00:00:00|12287.8|12285.8|12288.9|12286.9|12288.9|12286.9|12286.9|12284.9|24
1653609610000|2022-05-27 00:00:10|12288.4|12286.4|12291.1|12289.1|12291.1|12289.1|12288.4|12286.4|36
1653609620000|2022-05-27 00:00:20|12290.9|12288.9|12289.8|12287.8|12292.4|12290.4|12289.6|12287.6|32
1653609630000|2022-05-27 00:00:30|12289.7|12287.7|12291.6|12289.6|12291.7|12289.7|12289.7|12287.7|23
1653609640000|2022-05-27 00:00:40|12291.7|12289.7|12290.3|12288.3|12291.7|12289.7|12289.9|12287.9|6
1653609650000|2022-05-27 00:00:50|12290.2|12288.2|12287.4|12285.4|12290.3|12288.3|12287.4|12285.4|22
1653609660000|2022-05-27 00:01:00|12287.3|12285.3|12286.9|12284.9|12287.8|12285.8|12286.8|12284.8|26
1653609670000|2022-05-27 00:01:10|12287.3|12285.3|12285.8|12283.8|12287.3|12285.3|12285.8|12283.8|15
1653609680000|2022-05-27 00:01:20|12285.7|12283.7|12286.2|12284.2|12286.6|12284.6|12285.7|12283.7|0
1653609690000|2022-05-27 00:01:30|12286.1|12284.1|12285.7|12283.7|12286.2|12284.2|12284.4|12282.4|35
1653609700000|2022-05-27 00:01:40|12285.6|12283.6|12288.1|12286.1|12288.3|12286.3|12285.6|12283.6|15
1653609710000|2022-05-27 00:01:50|12288.2|12286.2|12292.8|12290.8|12292.8|12290.8|12288.2|12286.2|18
1653609720000|2022-05-27 00:02:00|12292.9|12290.9|12295.2|12293.2|12295.2|12293.2|12292.2|12290.2|60
1653609730000|2022-05-27 00:02:10|12295.1|12293.1|12296.8|12294.8|12297.7|12295.7|12294.9|12292.9|117
1653609740000|2022-05-27 00:02:20|12296.7|12294.7|12295.4|12293.4|12296.9|12294.9|12294.8|12292.8|36
1653609750000|2022-05-27 00:02:30|12296.3|12294.3|12295.1|12293.1|12296.3|12294.3|12295.1|12293.1|30
1653609760000|2022-05-27 00:02:40|12295.2|12293.2|12296.9|12294.9|12297.1|12295.1|12295.1|12293.1|9
1653609770000|2022-05-27 00:02:50|12296.8|12294.8|12297.4|12295.4|12297.4|12295.4|12296.6|12294.6|11
1653609780000|2022-05-27 00:03:00|12297.3|12295.3|12292.4|12290.4|12297.3|12295.3|12291.1|12289.1|74
1653609790000|2022-05-27 00:03:10|12292.6|12290.6|12290.8|12288.8|12293.8|12291.8|12290.8|12288.8|19
1653609800000|2022-05-27 00:03:20|12290.7|12288.7|12291.4|12289.4|12291.8|12289.8|12289.6|12287.6|26
1653609810000|2022-05-27 00:03:30|12291.6|12289.6|12292.3|12290.3|12292.8|12290.8|12290.7|12288.7|27
1653609820000|2022-05-27 00:03:40|12292.4|12290.4|12293.2|12291.2|12293.3|12291.3|12292.4|12290.4|6
1653609830000|2022-05-27 00:03:50|12292.9|12290.9|12292.4|12290.4|12293.1|12291.1|12292.2|12290.2|6
1653609840000|2022-05-27 00:04:00|12292.3|12290.3|12292.1|12290.1|12292.7|12290.7|12290.7|12288.7|16
1653609850000|2022-05-27 00:04:10|12292.2|12290.2|12290.8|12288.8|12292.6|12290.6|12290.1|12288.1|8
1653609860000|2022-05-27 00:04:20|12291.1|12289.1|12290.3|12288.3|12291.1|12289.1|12290.3|12288.3|4
1653609870000|2022-05-27 00:04:30|12290.2|12288.2|12288.7|12286.7|12290.3|12288.3|12288.3|12286.3|8
1653609880000|2022-05-27 00:04:40|12288.8|12286.8|12289.6|12287.6|12290.2|12288.2|12288.3|12286.3|22
1653609890000|2022-05-27 00:04:50|12289.4|12287.4|12289.8|12287.8|12289.9|12287.9|12288.2|12286.2|8
1653609900000|2022-05-27 00:05:00|12289.9|12287.9|12289.6|12287.6|12290.3|12288.3|12289.6|12287.6|10
1653609910000|2022-05-27 00:05:10|12289.4|12287.4|12290.3|12288.3|12290.3|12288.3|12288.3|12286.3|7
1653609920000|2022-05-27 00:05:20|12290.2|12288.2|12293.8|12291.8|12293.8|12291.8|12289.6|12287.6|27
1653609930000|2022-05-27 00:05:30|12293.3|12291.3|12291.6|12289.6|12293.6|12291.6|12291.2|12289.2|12
1653609940000|2022-05-27 00:05:40|12291.9|12289.9|12292.4|12290.4|12293.8|12291.8|12291.9|12289.9|7
1653609950000|2022-05-27 00:05:50|12292.6|12290.6|12291.6|12289.6|12293.7|12291.7|12291.2|12289.2|8
1653609960000|2022-05-27 00:06:00|12291.4|12289.4|12291.9|12289.9|12293.6|12291.6|12291.2|12289.2|9
1653609970000|2022-05-27 00:06:10|12292.1|12290.1|12291.6|12289.6|12292.4|12290.4|12290.1|12288.1|5
1653609980000|2022-05-27 00:06:20|12291.8|12289.8|12292.3|12290.3|12292.8|12290.8|12291.6|12289.6|2
1653609990000|2022-05-27 00:06:30|12292.2|12290.2|12292.3|12290.3|12293.3|12291.3|12292.1|12290.1|5
1653610000000|2022-05-27 00:06:40|12292.4|12290.4|12291.2|12289.2|12293.1|12291.1|12290.9|12288.9|19
1653610010000|2022-05-27 00:06:50|12292.1|12290.1|12291.7|12289.7|12292.1|12290.1|12291.2|12289.2|4
1653610020000|2022-05-27 00:07:00|12291.1|12289.1|12290.3|12288.3|12291.1|12289.1|12290.1|12288.1|8
1653610030000|2022-05-27 00:07:10|12290.1|12288.1|12290.1|12288.1|12290.6|12288.6|12289.8|12287.8|3
1653610040000|2022-05-27 00:07:20|12290.3|12288.3|12289.8|12287.8|12290.7|12288.7|12289.8|12287.8|2
1653610050000|2022-05-27 00:07:30|12289.4|12287.4|12287.9|12285.9|12289.4|12287.4|12287.8|12285.8|13
1653610060000|2022-05-27 00:07:40|12287.8|12285.8|12285.6|12283.6|12287.8|12285.8|12285.6|12283.6|26
1653610070000|2022-05-27 00:07:50|12285.4|12283.4|12285.8|12283.8|12286.4|12284.4|12285.4|12283.4|6
1653610080000|2022-05-27 00:08:00|12285.6|12283.6|12284.2|12282.2|12285.6|12283.6|12283.7|12281.7|44
1653610090000|2022-05-27 00:08:10|12284.7|12282.7|12284.8|12282.8|12285.8|12283.8|12284.3|12282.3|14
1653610100000|2022-05-27 00:08:20|12284.9|12282.9|12283.9|12281.9|12285.4|12283.4|12283.9|12281.9|6
1653610110000|2022-05-27 00:08:30|12284.3|12282.3|12285.6|12283.6|12285.9|12283.9|12284.2|12282.2|12
1653610120000|2022-05-27 00:08:40|12285.3|12283.3|12284.9|12282.9|12285.3|12283.3|12284.9|12282.9|4
1653610130000|2022-05-27 00:08:50|12285.2|12283.2|12285.1|12283.1|12285.3|12283.3|12284.8|12282.8|9
1653610140000|2022-05-27 00:09:00|12284.6|12282.6|12284.8|12282.8|12285.2|12283.2|12283.8|12281.8|26
1653610150000|2022-05-27 00:09:10|12285.2|12283.2|12284.3|12282.3|12285.4|12283.4|12283.4|12281.4|33
1653610160000|2022-05-27 00:09:20|12284.2|12282.2|12283.9|12281.9|12284.3|12282.3|12283.3|12281.3|35
1653610170000|2022-05-27 00:09:30|12283.8|12281.8|12284.8|12282.8|12284.8|12282.8|12283.7|12281.7|11
1653610180000|2022-05-27 00:09:40|12284.7|12282.7|12284.6|12282.6|12284.8|12282.8|12283.6|12281.6|14
1653610190000|2022-05-27 00:09:50|12284.7|12282.7|12284.4|12282.4|12284.9|12282.9|12283.9|12281.9|20
1653610200000|2022-05-27 00:10:00|12284.6|12282.6|12283.4|12281.4|12284.6|12282.6|12283.4|12281.4|13
1653610210000|2022-05-27 00:10:10|12283.6|12281.6|12283.6|12281.6|12284.2|12282.2|12283.4|12281.4|11
1653610220000|2022-05-27 00:10:20|12283.4|12281.4|12283.7|12281.7|12283.8|12281.8|12283.3|12281.3|15
1653610230000|2022-05-27 00:10:30|12283.8|12281.8|12284.1|12282.1|12284.4|12282.4|12283.4|12281.4|4
1653610240000|2022-05-27 00:10:40|12284.2|12282.2|12283.7|12281.7|12284.4|12282.4|12283.4|12281.4|6
1653610250000|2022-05-27 00:10:50|12283.6|12281.6|12283.6|12281.6|12283.9|12281.9|12283.4|12281.4|27
1653610260000|2022-05-27 00:11:00|12283.7|12281.7|12277.9|12275.9|12283.7|12281.7|12277.1|12275.1|93
1653610270000|2022-05-27 00:11:10|12277.7|12275.7|12277.1|12275.1|12280.3|12278.3|12276.8|12274.8|39
1653610280000|2022-05-27 00:11:20|12276.8|12274.8|12274.3|12272.3|12277.1|12275.1|12273.9|12271.9|69
1653610290000|2022-05-27 00:11:30|12274.4|12272.4|12275.4|12273.4|12276.7|12274.7|12273.8|12271.8|33
1653610300000|2022-05-27 00:11:40|12275.6|12273.6|12273.4|12271.4|12275.7|12273.7|12273.1|12271.1|25
1653610310000|2022-05-27 00:11:50|12273.6|12271.6|12275.6|12273.6|12275.7|12273.7|12273.6|12271.6|11
1653610320000|2022-05-27 00:12:00|12275.4|12273.4|12276.7|12274.7|12276.7|12274.7|12274.7|12272.7|30
1653610330000|2022-05-27 00:12:10|12277.2|12275.2|12277.4|12275.4|12277.6|12275.6|12276.7|12274.7|9
1653610340000|2022-05-27 00:12:20|12277.6|12275.6|12277.6|12275.6|12279.6|12277.6|12276.9|12274.9|28
1653610350000|2022-05-27 00:12:30|12277.7|12275.7|12276.6|12274.6|12278.1|12276.1|12275.4|12273.4|38
1653610360000|2022-05-27 00:12:40|12276.4|12274.4|12277.6|12275.6|12277.9|12275.9|12276.3|12274.3|16
1653610370000|2022-05-27 00:12:50|12277.4|12275.4|12275.6|12273.6|12277.6|12275.6|12275.3|12273.3|29
1653610380000|2022-05-27 00:13:00|12275.4|12273.4|12277.1|12275.1|12277.1|12275.1|12275.3|12273.3|8
1653610390000|2022-05-27 00:13:10|12276.9|12274.9|12276.2|12274.2|12276.9|12274.9|12275.9|12273.9|3
1653610400000|2022-05-27 00:13:20|12276.1|12274.1|12276.7|12274.7|12277.2|12275.2|12275.7|12273.7|13
1653610410000|2022-05-27 00:13:30|12276.1|12274.1|12276.2|12274.2|12277.1|12275.1|12276.1|12274.1|19
1653610420000|2022-05-27 00:13:40|12276.3|12274.3|12276.3|12274.3|12276.6|12274.6|12273.9|12271.9|67
1653610430000|2022-05-27 00:13:50|12276.1|12274.1|12275.2|12273.2|12276.4|12274.4|12275.2|12273.2|10
1653610440000|2022-05-27 00:14:00|12275.3|12273.3|12275.3|12273.3|12275.7|12273.7|12274.4|12272.4|14
1653610450000|2022-05-27 00:14:10|12275.2|12273.2|12275.1|12273.1|12275.3|12273.3|12274.9|12272.9|3
1653610460000|2022-05-27 00:14:20|12274.9|12272.9|12275.8|12273.8|12276.2|12274.2|12274.8|12272.8|26
1653610470000|2022-05-27 00:14:30|12275.7|12273.7|12275.2|12273.2|12277.2|12275.2|12275.2|12273.2|29
1653610480000|2022-05-27 00:14:40|12276.2|12274.2|12276.2|12274.2|12277.1|12275.1|12276.1|12274.1|3
1653610490000|2022-05-27 00:14:50|12276.7|12274.7|12276.6|12274.6|12277.3|12275.3|12276.3|12274.3|14
1653610500000|2022-05-27 00:15:00|12276.4|12274.4|12275.4|12273.4|12276.9|12274.9|12275.1|12273.1|18
1653610510000|2022-05-27 00:15:10|12275.3|12273.3|12276.4|12274.4|12277.3|12275.3|12275.3|12273.3|22
1653610520000|2022-05-27 00:15:20|12276.8|12274.8|12277.8|12275.8|12277.8|12275.8|12276.4|12274.4|9
1653610530000|2022-05-27 00:15:30|12277.9|12275.9|12277.8|12275.8|12278.4|12276.4|12277.3|12275.3|18
1653610540000|2022-05-27 00:15:40|12277.9|12275.9|12277.9|12275.9|12278.4|12276.4|12277.8|12275.8|5
1653610550000|2022-05-27 00:15:50|12278.3|12276.3|12279.4|12277.4|12279.6|12277.6|12278.3|12276.3|22
1653610560000|2022-05-27 00:16:00|12279.3|12277.3|12277.6|12275.6|12279.3|12277.3|12276.6|12274.6|29
1653610570000|2022-05-27 00:16:10|12277.4|12275.4|12277.9|12275.9|12278.2|12276.2|12277.2|12275.2|6
1653610580000|2022-05-27 00:16:20|12277.8|12275.8|12279.1|12277.1|12279.3|12277.3|12277.8|12275.8|10
1653610590000|2022-05-27 00:16:30|12279.2|12277.2|12280.1|12278.1|12280.1|12278.1|12279.2|12277.2|7
1653610600000|2022-05-27 00:16:40|12280.2|12278.2|12281.8|12279.8|12282.3|12280.3|12280.2|12278.2|19
1653610610000|2022-05-27 00:16:50|12281.9|12279.9|12283.4|12281.4|12283.7|12281.7|12281.8|12279.8|23
1653610620000|2022-05-27 00:17:00|12283.6|12281.6|12282.4|12280.4|12284.6|12282.6|12282.1|12280.1|30
1653610630000|2022-05-27 00:17:10|12282.1|12280.1|12279.3|12277.3|12282.2|12280.2|12278.7|12276.7|36
1653610640000|2022-05-27 00:17:20|12279.4|12277.4|12280.4|12278.4|12280.4|12278.4|12278.8|12276.8|9
1653610650000|2022-05-27 00:17:30|12280.3|12278.3|12278.4|12276.4|12280.3|12278.3|12278.3|12276.3|9
1653610660000|2022-05-27 00:17:40|12278.3|12276.3|12279.3|12277.3|12279.3|12277.3|12277.1|12275.1|5
1653610670000|2022-05-27 00:17:50|12279.4|12277.4|12278.9|12276.9|12279.6|12277.6|12278.1|12276.1|7
1653610680000|2022-05-27 00:18:00|12278.4|12276.4|12278.3|12276.3|12279.2|12277.2|12277.9|12275.9|11
1653610690000|2022-05-27 00:18:10|12278.2|12276.2|12275.8|12273.8|12278.2|12276.2|12275.6|12273.6|13
1653610700000|2022-05-27 00:18:20|12275.9|12273.9|12270.9|12268.9|12275.9|12273.9|12270.9|12268.9|65
1653610710000|2022-05-27 00:18:30|12270.8|12268.8|12270.4|12268.4|12271.2|12269.2|12269.3|12267.3|50
1653610720000|2022-05-27 00:18:40|12270.2|12268.2|12272.1|12270.1|12272.8|12270.8|12269.9|12267.9|26
1653610730000|2022-05-27 00:18:50|12272.2|12270.2|12273.7|12271.7|12273.7|12271.7|12271.7|12269.7|27
1653610740000|2022-05-27 00:19:00|12273.6|12271.6|12273.6|12271.6|12275.8|12273.8|12272.7|12270.7|29
1653610750000|2022-05-27 00:19:10|12273.8|12271.8|12275.4|12273.4|12275.4|12273.4|12273.4|12271.4|43
1653610760000|2022-05-27 00:19:20|12275.3|12273.3|12274.8|12272.8|12275.3|12273.3|12274.2|12272.2|15
1653610770000|2022-05-27 00:19:30|12274.9|12272.9|12275.8|12273.8|12275.8|12273.8|12274.6|12272.6|6
1653610780000|2022-05-27 00:19:40|12275.9|12273.9|12279.1|12277.1|12280.4|12278.4|12275.9|12273.9|26
1653610790000|2022-05-27 00:19:50|12279.2|12277.2|12279.1|12277.1|12279.6|12277.6|12278.9|12276.9|8
1653610800000|2022-05-27 00:20:00|12278.9|12276.9|12280.8|12278.8|12281.7|12279.7|12278.9|12276.9|9
1653610810000|2022-05-27 00:20:10|12281.3|12279.3|12281.6|12279.6|12281.9|12279.9|12281.1|12279.1|11
1653610820000|2022-05-27 00:20:20|12280.8|12278.8|12279.7|12277.7|12280.8|12278.8|12279.7|12277.7|4
1653610830000|2022-05-27 00:20:30|12280.2|12278.2|12279.8|12277.8|12280.9|12278.9|12279.6|12277.6|6
1653610840000|2022-05-27 00:20:40|12279.7|12277.7|12281.6|12279.6|12281.6|12279.6|12279.6|12277.6|9
1653610850000|2022-05-27 00:20:50|12281.4|12279.4|12281.3|12279.3|12281.4|12279.4|12279.8|12277.8|7
1653610860000|2022-05-27 00:21:00|12281.2|12279.2|12280.3|12278.3|12281.2|12279.2|12279.7|12277.7|8
1653610870000|2022-05-27 00:21:10|12280.2|12278.2|12280.2|12278.2|12280.3|12278.3|12279.6|12277.6|2
1653610880000|2022-05-27 00:21:20|12280.6|12278.6|12279.6|12277.6|12280.8|12278.8|12279.6|12277.6|5
1653610890000|2022-05-27 00:21:30|12279.8|12277.8|12280.1|12278.1|12280.4|12278.4|12278.9|12276.9|13
1653610900000|2022-05-27 00:21:40|12280.2|12278.2|12280.1|12278.1|12280.4|12278.4|12279.9|12277.9|3
1653610910000|2022-05-27 00:21:50|12280.2|12278.2|12279.1|12277.1|12280.3|12278.3|12278.8|12276.8|10
1653610920000|2022-05-27 00:22:00|12279.2|12277.2|12279.1|12277.1|12279.8|12277.8|12278.1|12276.1|16
1653610930000|2022-05-27 00:22:10|12279.3|12277.3|12278.8|12276.8|12279.3|12277.3|12278.6|12276.6|7
1653610940000|2022-05-27 00:22:20|12278.9|12276.9|12277.6|12275.6|12278.9|12276.9|12276.6|12274.6|13
1653610950000|2022-05-27 00:22:30|12277.4|12275.4|12277.3|12275.3|12277.9|12275.9|12277.3|12275.3|4
1653610960000|2022-05-27 00:22:40|12276.6|12274.6|12277.3|12275.3|12277.8|12275.8|12276.4|12274.4|3
1653610970000|2022-05-27 00:22:50|12277.2|12275.2|12276.6|12274.6|12277.6|12275.6|12276.1|12274.1|13
1653610980000|2022-05-27 00:23:00|12276.7|12274.7|12276.4|12274.4|12276.9|12274.9|12276.2|12274.2|12
1653610990000|2022-05-27 00:23:10|12276.6|12274.6|12276.3|12274.3|12276.7|12274.7|12275.7|12273.7|7
1653611000000|2022-05-27 00:23:20|12277.9|12275.9|12278.3|12276.3|12278.6|12276.6|12277.6|12275.6|42
1653611010000|2022-05-27 00:23:30|12278.2|12276.2|12277.6|12275.6|12278.3|12276.3|12277.4|12275.4|2
1653611020000|2022-05-27 00:23:40|12277.4|12275.4|12278.6|12276.6|12278.7|12276.7|12276.6|12274.6|6
1653611030000|2022-05-27 00:23:50|12278.4|12276.4|12278.1|12276.1|12278.4|12276.4|12276.4|12274.4|8
1653611040000|2022-05-27 00:24:00|12278.2|12276.2|12279.6|12277.6|12279.7|12277.7|12277.9|12275.9|7
1653611050000|2022-05-27 00:24:10|12279.7|12277.7|12278.9|12276.9|12279.9|12277.9|12278.9|12276.9|7
1653611060000|2022-05-27 00:24:20|12279.1|12277.1|12279.9|12277.9|12279.9|12277.9|12278.9|12276.9|2
1653611070000|2022-05-27 00:24:30|12279.8|12277.8|12279.1|12277.1|12280.8|12278.8|12279.1|12277.1|4
1653611080000|2022-05-27 00:24:40|12279.3|12277.3|12278.8|12276.8|12279.3|12277.3|12277.9|12275.9|5
1653611090000|2022-05-27 00:24:50|12278.7|12276.7|12279.3|12277.3|12279.6|12277.6|12278.3|12276.3|1
1653611100000|2022-05-27 00:25:00|12279.2|12277.2|12280.8|12278.8|12280.9|12278.9|12279.2|12277.2|6
1653611110000|2022-05-27 00:25:10|12280.7|12278.7|12279.9|12277.9|12280.7|12278.7|12279.6|12277.6|1
1653611120000|2022-05-27 00:25:20|12280.1|12278.1|12279.7|12277.7|12280.4|12278.4|12279.6|12277.6|0
1653611130000|2022-05-27 00:25:30|12279.6|12277.6|12279.8|12277.8|12279.9|12277.9|12279.6|12277.6|2
1653611140000|2022-05-27 00:25:40|12279.7|12277.7|12279.1|12277.1|12280.6|12278.6|12279.1|12277.1|4
1653611150000|2022-05-27 00:25:50|12279.2|12277.2|12279.8|12277.8|12280.2|12278.2|12279.2|12277.2|9
1653611160000|2022-05-27 00:26:00|12279.7|12277.7|12279.3|12277.3|12279.8|12277.8|12278.8|12276.8|6
1653611170000|2022-05-27 00:26:10|12279.2|12277.2|12278.4|12276.4|12279.3|12277.3|12278.2|12276.2|5
1653611180000|2022-05-27 00:26:20|12278.3|12276.3|12278.8|12276.8|12279.1|12277.1|12278.2|12276.2|2
1653611190000|2022-05-27 00:26:30|12278.9|12276.9|12278.3|12276.3|12279.2|12277.2|12278.3|12276.3|3
1653611200000|2022-05-27 00:26:40|12278.4|12276.4|12279.6|12277.6|12279.9|12277.9|12278.4|12276.4|5
1653611210000|2022-05-27 00:26:50|12279.4|12277.4|12278.3|12276.3|12279.4|12277.4|12278.2|12276.2|4
1653611220000|2022-05-27 00:27:00|12278.4|12276.4|12279.4|12277.4|12279.4|12277.4|12278.1|12276.1|8
1653611230000|2022-05-27 00:27:10|12279.3|12277.3|12278.8|12276.8|12279.3|12277.3|12278.2|12276.2|8
1653611240000|2022-05-27 00:27:20|12278.9|12276.9|12278.2|12276.2|12279.1|12277.1|12278.2|12276.2|3
1653611250000|2022-05-27 00:27:30|12278.1|12276.1|12277.6|12275.6|12278.1|12276.1|12277.1|12275.1|6
1653611260000|2022-05-27 00:27:40|12277.7|12275.7|12277.8|12275.8|12278.4|12276.4|12277.3|12275.3|9
1653611270000|2022-05-27 00:27:50|12277.9|12275.9|12276.8|12274.8|12278.1|12276.1|12276.8|12274.8|13
1653611280000|2022-05-27 00:28:00|12277.1|12275.1|12277.1|12275.1|12278.2|12276.2|12276.1|12274.1|7
1653611290000|2022-05-27 00:28:10|12276.9|12274.9|12276.8|12274.8|12277.6|12275.6|12276.2|12274.2|7
1653611300000|2022-05-27 00:28:20|12276.9|12274.9|12276.7|12274.7|12277.2|12275.2|12276.7|12274.7|1
1653611310000|2022-05-27 00:28:30|12277.2|12275.2|12276.8|12274.8|12277.2|12275.2|12276.1|12274.1|9
1653611320000|2022-05-27 00:28:40|12277.1|12275.1|12276.7|12274.7|12277.2|12275.2|12276.6|12274.6|0
1653611330000|2022-05-27 00:28:50|12276.6|12274.6|12277.6|12275.6|12277.6|12275.6|12276.6|12274.6|4
1653611340000|2022-05-27 00:29:00|12277.7|12275.7|12277.6|12275.6|12277.8|12275.8|12276.7|12274.7|4
1653611350000|2022-05-27 00:29:10|12277.7|12275.7|12278.1|12276.1|12278.7|12276.7|12277.4|12275.4|5
1653611360000|2022-05-27 00:29:20|12278.2|12276.2|12278.8|12276.8|12278.8|12276.8|12278.2|12276.2|3
1653611370000|2022-05-27 00:29:30|12278.9|12276.9|12278.8|12276.8|12278.9|12276.9|12278.7|12276.7|3
1653611380000|2022-05-27 00:29:40|12278.6|12276.6|12279.2|12277.2|12279.2|12277.2|12278.4|12276.4|4
1653611390000|2022-05-27 00:29:50|12279.1|12277.1|12278.6|12276.6|12279.2|12277.2|12278.3|12276.3|15
1653611400000|2022-05-27 00:30:00|12278.8|12276.8|12278.2|12276.2|12279.1|12277.1|12278.2|12276.2|4
1653611410000|2022-05-27 00:30:10|12277.7|12275.7|12278.2|12276.2|12278.3|12276.3|12277.7|12275.7|5
1653611420000|2022-05-27 00:30:20|12278.8|12276.8|12278.8|12276.8|12279.2|12277.2|12278.6|12276.6|4
1653611430000|2022-05-27 00:30:30|12279.2|12277.2|12279.8|12277.8|12280.7|12278.7|12279.2|12277.2|19
1653611440000|2022-05-27 00:30:40|12279.9|12277.9|12278.3|12276.3|12279.9|12277.9|12278.1|12276.1|16
1653611450000|2022-05-27 00:30:50|12278.4|12276.4|12277.9|12275.9|12278.8|12276.8|12277.3|12275.3|12
1653611460000|2022-05-27 00:31:00|12277.8|12275.8|12277.4|12275.4|12277.8|12275.8|12277.4|12275.4|1
1653611470000|2022-05-27 00:31:10|12277.7|12275.7|12279.2|12277.2|12279.2|12277.2|12277.7|12275.7|7
1653611480000|2022-05-27 00:31:20|12282.1|12280.1|12280.9|12278.9|12282.7|12280.7|12280.7|12278.7|68
1653611490000|2022-05-27 00:31:30|12280.8|12278.8|12280.3|12278.3|12281.2|12279.2|12280.2|12278.2|5
1653611500000|2022-05-27 00:31:40|12280.2|12278.2|12280.1|12278.1|12280.6|12278.6|12279.9|12277.9|3
1653611510000|2022-05-27 00:31:50|12279.9|12277.9|12279.9|12277.9|12280.2|12278.2|12279.6|12277.6|3
1653611520000|2022-05-27 00:32:00|12279.8|12277.8|12278.3|12276.3|12280.1|12278.1|12277.7|12275.7|9
1653611530000|2022-05-27 00:32:10|12278.4|12276.4|12277.4|12275.4|12278.7|12276.7|12277.4|12275.4|6
1653611540000|2022-05-27 00:32:20|12277.3|12275.3|12278.8|12276.8|12279.1|12277.1|12277.3|12275.3|7
1653611550000|2022-05-27 00:32:30|12278.9|12276.9|12279.4|12277.4|12280.8|12278.8|12278.9|12276.9|8
1653611560000|2022-05-27 00:32:40|12279.3|12277.3|12280.6|12278.6|12280.6|12278.6|12279.3|12277.3|1
1653611570000|2022-05-27 00:32:50|12280.4|12278.4|12280.2|12278.2|12280.4|12278.4|12280.1|12278.1|0
1653611580000|2022-05-27 00:33:00|12280.3|12278.3|12279.8|12277.8|12280.6|12278.6|12279.3|12277.3|4
1653611590000|2022-05-27 00:33:10|12279.7|12277.7|12279.4|12277.4|12280.1|12278.1|12279.3|12277.3|1
1653611600000|2022-05-27 00:33:20|12279.6|12277.6|12280.3|12278.3|12280.3|12278.3|12279.4|12277.4|1
1653611610000|2022-05-27 00:33:30|12280.4|12278.4|12280.7|12278.7|12280.7|12278.7|12280.2|12278.2|1
1653611620000|2022-05-27 00:33:40|12280.6|12278.6|12280.7|12278.7|12280.7|12278.7|12280.1|12278.1|1
1653611630000|2022-05-27 00:33:50|12280.6|12278.6|12280.6|12278.6|12281.1|12279.1|12280.2|12278.2|3
1653611640000|2022-05-27 00:34:00|12280.4|12278.4|12280.7|12278.7|12280.8|12278.8|12280.1|12278.1|3
1653611650000|2022-05-27 00:34:10|12280.6|12278.6|12279.1|12277.1|12280.6|12278.6|12278.9|12276.9|4
1653611660000|2022-05-27 00:34:20|12279.2|12277.2|12279.3|12277.3|12279.8|12277.8|12278.9|12276.9|5
1653611670000|2022-05-27 00:34:30|12279.4|12277.4|12279.2|12277.2|12279.4|12277.4|12279.2|12277.2|1
1653611680000|2022-05-27 00:34:40|12279.3|12277.3|12279.3|12277.3|12279.7|12277.7|12278.9|12276.9|7
1653611690000|2022-05-27 00:34:50|12279.2|12277.2|12278.9|12276.9|12279.3|12277.3|12278.7|12276.7|6
1653611700000|2022-05-27 00:35:00|12278.6|12276.6|12278.9|12276.9|12278.9|12276.9|12278.6|12276.6|10
1653611710000|2022-05-27 00:35:10|12279.2|12277.2|12278.6|12276.6|12279.8|12277.8|12278.6|12276.6|9
1653611720000|2022-05-27 00:35:20|12278.4|12276.4|12278.4|12276.4|12279.1|12277.1|12278.4|12276.4|12
1653611730000|2022-05-27 00:35:30|12278.3|12276.3|12276.2|12274.2|12278.4|12276.4|12275.9|12273.9|52
1653611740000|2022-05-27 00:35:40|12276.3|12274.3|12275.8|12273.8|12276.9|12274.9|12275.8|12273.8|6
1653611750000|2022-05-27 00:35:50|12275.9|12273.9|12273.7|12271.7|12276.1|12274.1|12273.7|12271.7|49
1653611760000|2022-05-27 00:36:00|12273.8|12271.8|12273.8|12271.8|12274.7|12272.7|12273.6|12271.6|21
1653611770000|2022-05-27 00:36:10|12273.4|12271.4|12271.7|12269.7|12273.4|12271.4|12271.6|12269.6|31
1653611780000|2022-05-27 00:36:20|12271.6|12269.6|12269.4|12267.4|12271.6|12269.6|12268.9|12266.9|47
1653611790000|2022-05-27 00:36:30|12269.3|12267.3|12269.6|12267.6|12271.4|12269.4|12269.3|12267.3|6
1653611800000|2022-05-27 00:36:40|12269.7|12267.7|12267.1|12265.1|12269.9|12267.9|12266.4|12264.4|59
1653611810000|2022-05-27 00:36:50|12267.2|12265.2|12267.9|12265.9|12268.4|12266.4|12266.6|12264.6|20
1653611820000|2022-05-27 00:37:00|12268.1|12266.1|12267.6|12265.6|12268.1|12266.1|12266.9|12264.9|7
1653611830000|2022-05-27 00:37:10|12267.8|12265.8|12266.1|12264.1|12268.1|12266.1|12266.1|12264.1|27
1653611840000|2022-05-27 00:37:20|12266.4|12264.4|12269.2|12267.2|12269.3|12267.3|12266.4|12264.4|18
1653611850000|2022-05-27 00:37:30|12269.1|12267.1|12269.6|12267.6|12270.3|12268.3|12268.6|12266.6|10
1653611860000|2022-05-27 00:37:40|12269.4|12267.4|12267.8|12265.8|12270.1|12268.1|12267.7|12265.7|12
1653611870000|2022-05-27 00:37:50|12267.7|12265.7|12267.6|12265.6|12267.9|12265.9|12267.2|12265.2|3
1653611880000|2022-05-27 00:38:00|12267.4|12265.4|12267.2|12265.2|12267.4|12265.4|12267.2|12265.2|2
1653611890000|2022-05-27 00:38:10|12267.3|12265.3|12268.4|12266.4|12268.8|12266.8|12267.3|12265.3|5
1653611900000|2022-05-27 00:38:20|12268.3|12266.3|12268.6|12266.6|12269.3|12267.3|12268.3|12266.3|0
1653611910000|2022-05-27 00:38:30|12268.7|12266.7|12268.4|12266.4|12269.4|12267.4|12268.4|12266.4|7
1653611920000|2022-05-27 00:38:40|12268.7|12266.7|12268.7|12266.7|12268.8|12266.8|12268.4|12266.4|3
1653611930000|2022-05-27 00:38:50|12268.4|12266.4|12267.3|12265.3|12268.8|12266.8|12266.4|12264.4|18
1653611940000|2022-05-27 00:39:00|12267.2|12265.2|12265.6|12263.6|12267.2|12265.2|12265.4|12263.4|18
1653611950000|2022-05-27 00:39:10|12265.9|12263.9|12264.4|12262.4|12266.3|12264.3|12264.4|12262.4|22
1653611960000|2022-05-27 00:39:20|12264.3|12262.3|12262.1|12260.1|12265.1|12263.1|12261.3|12259.3|69
1653611970000|2022-05-27 00:39:30|12261.9|12259.9|12261.1|12259.1|12262.8|12260.8|12258.7|12256.7|68
1653611980000|2022-05-27 00:39:40|12260.9|12258.9|12263.4|12261.4|12263.8|12261.8|12260.1|12258.1|26
1653611990000|2022-05-27 00:39:50|12263.3|12261.3|12261.8|12259.8|12263.3|12261.3|12260.9|12258.9|9
1653612000000|2022-05-27 00:40:00|12261.6|12259.6|12260.8|12258.8|12261.9|12259.9|12260.4|12258.4|19
1653612010000|2022-05-27 00:40:10|12260.9|12258.9|12260.8|12258.8|12261.1|12259.1|12260.4|12258.4|5
1653612020000|2022-05-27 00:40:20|12260.9|12258.9|12259.8|12257.8|12261.1|12259.1|12259.8|12257.8|15
1653612030000|2022-05-27 00:40:30|12259.9|12257.9|12258.6|12256.6|12260.2|12258.2|12258.6|12256.6|12
1653612040000|2022-05-27 00:40:40|12258.4|12256.4|12259.2|12257.2|12259.3|12257.3|12257.4|12255.4|44
1653612050000|2022-05-27 00:40:50|12258.8|12256.8|12256.4|12254.4|12259.1|12257.1|12256.4|12254.4|15
1653612060000|2022-05-27 00:41:00|12256.3|12254.3|12257.6|12255.6|12257.9|12255.9|12256.3|12254.3|29
1653612070000|2022-05-27 00:41:10|12257.7|12255.7|12253.9|12251.9|12257.8|12255.8|12253.9|12251.9|41
1653612080000|2022-05-27 00:41:20|12254.1|12252.1|12250.7|12248.7|12255.1|12253.1|12250.4|12248.4|70
1653612090000|2022-05-27 00:41:30|12250.8|12248.8|12247.7|12245.7|12250.9|12248.9|12246.3|12244.3|136
1653612100000|2022-05-27 00:41:40|12247.6|12245.6|12248.6|12246.6|12249.3|12247.3|12246.6|12244.6|53
1653612110000|2022-05-27 00:41:50|12248.4|12246.4|12250.2|12248.2|12250.2|12248.2|12248.4|12246.4|23
1653612120000|2022-05-27 00:42:00|12249.7|12247.7|12248.3|12246.3|12249.7|12247.7|12247.4|12245.4|36
1653612130000|2022-05-27 00:42:10|12248.1|12246.1|12248.7|12246.7|12248.7|12246.7|12246.9|12244.9|31
1653612140000|2022-05-27 00:42:20|12248.6|12246.6|12246.7|12244.7|12249.7|12247.7|12246.7|12244.7|34
1653612150000|2022-05-27 00:42:30|12246.8|12244.8|12242.7|12240.7|12247.4|12245.4|12242.7|12240.7|70
1653612160000|2022-05-27 00:42:40|12242.8|12240.8|12244.1|12242.1|12245.8|12243.8|12242.7|12240.7|41
1653612170000|2022-05-27 00:42:50|12243.8|12241.8|12239.7|12237.7|12244.1|12242.1|12239.4|12237.4|61
1653612180000|2022-05-27 00:43:00|12239.8|12237.8|12240.8|12238.8|12246.1|12244.1|12239.4|12237.4|68
1653612190000|2022-05-27 00:43:10|12240.9|12238.9|12240.4|12238.4|12242.4|12240.4|12240.4|12238.4|30
1653612200000|2022-05-27 00:43:20|12240.3|12238.3|12242.2|12240.2|12242.2|12240.2|12240.1|12238.1|11
1653612210000|2022-05-27 00:43:30|12242.1|12240.1|12244.3|12242.3|12245.3|12243.3|12242.1|12240.1|27
1653612220000|2022-05-27 00:43:40|12244.6|12242.6|12243.8|12241.8|12244.7|12242.7|12243.6|12241.6|11
1653612230000|2022-05-27 00:43:50|12243.6|12241.6|12241.9|12239.9|12243.7|12241.7|12241.2|12239.2|14
1653612240000|2022-05-27 00:44:00|12241.6|12239.6|12242.7|12240.7|12242.8|12240.8|12241.6|12239.6|11
1653612250000|2022-05-27 00:44:10|12242.9|12240.9|12241.1|12239.1|12242.9|12240.9|12240.2|12238.2|25
1653612260000|2022-05-27 00:44:20|12241.6|12239.6|12241.3|12239.3|12241.8|12239.8|12240.9|12238.9|8
1653612270000|2022-05-27 00:44:30|12241.4|12239.4|12242.6|12240.6|12242.7|12240.7|12239.9|12237.9|22
1653612280000|2022-05-27 00:44:40|12242.7|12240.7|12243.1|12241.1|12243.8|12241.8|12241.7|12239.7|29
1653612290000|2022-05-27 00:44:50|12243.2|12241.2|12241.8|12239.8|12243.2|12241.2|12241.6|12239.6|7
1653612300000|2022-05-27 00:45:00|12241.9|12239.9|12238.8|12236.8|12241.9|12239.9|12235.7|12233.7|104
1653612310000|2022-05-27 00:45:10|12238.9|12236.9|12238.2|12236.2|12239.1|12237.1|12237.3|12235.3|35
1653612320000|2022-05-27 00:45:20|12237.9|12235.9|12236.8|12234.8|12239.7|12237.7|12236.8|12234.8|65
1653612330000|2022-05-27 00:45:30|12236.9|12234.9|12236.4|12234.4|12237.6|12235.6|12236.2|12234.2|17
1653612340000|2022-05-27 00:45:40|12236.6|12234.6|12236.4|12234.4|12237.2|12235.2|12235.9|12233.9|24
1653612350000|2022-05-27 00:45:50|12236.8|12234.8|12234.8|12232.8|12236.9|12234.9|12234.6|12232.6|31
1653612360000|2022-05-27 00:46:00|12234.7|12232.7|12235.3|12233.3|12236.4|12234.4|12234.4|12232.4|42
1653612370000|2022-05-27 00:46:10|12235.4|12233.4|12229.8|12227.8|12236.6|12234.6|12228.7|12226.7|169
1653612380000|2022-05-27 00:46:20|12229.7|12227.7|12225.2|12223.2|12229.8|12227.8|12224.1|12222.1|138
1653612390000|2022-05-27 00:46:30|12225.1|12223.1|12226.3|12224.3|12228.7|12226.7|12224.9|12222.9|43
1653612400000|2022-05-27 00:46:40|12226.2|12224.2|12227.7|12225.7|12228.6|12226.6|12225.4|12223.4|45
1653612410000|2022-05-27 00:46:50|12227.9|12225.9|12228.8|12226.8|12229.4|12227.4|12227.9|12225.9|20
1653612420000|2022-05-27 00:47:00|12228.7|12226.7|12230.2|12228.2|12230.3|12228.3|12227.9|12225.9|11
1653612430000|2022-05-27 00:47:10|12230.3|12228.3|12230.8|12228.8|12232.7|12230.7|12230.1|12228.1|24
1653612440000|2022-05-27 00:47:20|12230.9|12228.9|12232.3|12230.3|12232.3|12230.3|12230.8|12228.8|15
1653612450000|2022-05-27 00:47:30|12232.1|12230.1|12233.9|12231.9|12234.1|12232.1|12231.7|12229.7|52
1653612460000|2022-05-27 00:47:40|12234.1|12232.1|12232.4|12230.4|12234.1|12232.1|12232.1|12230.1|16
1653612470000|2022-05-27 00:47:50|12232.6|12230.6|12232.4|12230.4|12232.7|12230.7|12231.3|12229.3|6
1653612480000|2022-05-27 00:48:00|12232.6|12230.6|12234.7|12232.7|12234.8|12232.8|12232.3|12230.3|30
1653612490000|2022-05-27 00:48:10|12234.8|12232.8|12236.4|12234.4|12237.7|12235.7|12234.7|12232.7|49
1653612500000|2022-05-27 00:48:20|12236.1|12234.1|12233.1|12231.1|12236.6|12234.6|12232.1|12230.1|141
1653612510000|2022-05-27 00:48:30|12233.2|12231.2|12227.4|12225.4|12233.7|12231.7|12226.7|12224.7|68
1653612520000|2022-05-27 00:48:40|12227.3|12225.3|12228.6|12226.6|12229.8|12227.8|12225.8|12223.8|34
1653612530000|2022-05-27 00:48:50|12228.7|12226.7|12226.2|12224.2|12228.7|12226.7|12224.8|12222.8|44
1653612540000|2022-05-27 00:49:00|12226.1|12224.1|12224.3|12222.3|12226.3|12224.3|12223.9|12221.9|18
1653612550000|2022-05-27 00:49:10|12224.6|12222.6|12224.1|12222.1|12225.2|12223.2|12223.7|12221.7|23
1653612560000|2022-05-27 00:49:20|12224.2|12222.2|12221.1|12219.1|12224.2|12222.2|12220.6|12218.6|60
1653612570000|2022-05-27 00:49:30|12220.8|12218.8|12225.9|12223.9|12225.9|12223.9|12220.7|12218.7|52
1653612580000|2022-05-27 00:49:40|12225.6|12223.6|12226.6|12224.6|12226.6|12224.6|12224.7|12222.7|17
1653612590000|2022-05-27 00:49:50|12226.4|12224.4|12225.1|12223.1|12226.4|12224.4|12222.9|12220.9|33
1653612600000|2022-05-27 00:50:00|12225.3|12223.3|12227.7|12225.7|12228.7|12226.7|12225.1|12223.1|30
1653612610000|2022-05-27 00:50:10|12227.8|12225.8|12230.1|12228.1|12230.1|12228.1|12227.2|12225.2|36
1653612620000|2022-05-27 00:50:20|12230.3|12228.3|12230.2|12228.2|12231.2|12229.2|12229.6|12227.6|16
1653612630000|2022-05-27 00:50:30|12230.1|12228.1|12230.6|12228.6|12231.4|12229.4|12230.1|12228.1|14
1653612640000|2022-05-27 00:50:40|12230.7|12228.7|12231.6|12229.6|12232.1|12230.1|12230.7|12228.7|14
1653612650000|2022-05-27 00:50:50|12231.3|12229.3|12230.4|12228.4|12231.9|12229.9|12229.8|12227.8|20
1653612660000|2022-05-27 00:51:00|12230.2|12228.2|12230.3|12228.3|12231.3|12229.3|12228.8|12226.8|19
1653612670000|2022-05-27 00:51:10|12230.4|12228.4|12230.8|12228.8|12231.6|12229.6|12230.4|12228.4|18
1653612680000|2022-05-27 00:51:20|12230.9|12228.9|12231.2|12229.2|12231.2|12229.2|12230.4|12228.4|2
1653612690000|2022-05-27 00:51:30|12230.8|12228.8|12232.3|12230.3|12233.3|12231.3|12230.8|12228.8|25
1653612700000|2022-05-27 00:51:40|12232.6|12230.6|12232.7|12230.7|12233.2|12231.2|12231.9|12229.9|13
1653612710000|2022-05-27 00:51:50|12232.6|12230.6|12232.8|12230.8|12233.2|12231.2|12232.3|12230.3|3
1653612720000|2022-05-27 00:52:00|12232.7|12230.7|12232.6|12230.6|12233.4|12231.4|12231.6|12229.6|20
1653612730000|2022-05-27 00:52:10|12232.8|12230.8|12232.3|12230.3|12233.3|12231.3|12231.8|12229.8|11
1653612740000|2022-05-27 00:52:20|12232.2|12230.2|12232.8|12230.8|12232.8|12230.8|12231.9|12229.9|8
1653612750000|2022-05-27 00:52:30|12232.7|12230.7|12234.7|12232.7|12234.8|12232.8|12232.7|12230.7|24
1653612760000|2022-05-27 00:52:40|12234.9|12232.9|12235.9|12233.9|12235.9|12233.9|12234.6|12232.6|33
1653612770000|2022-05-27 00:52:50|12236.2|12234.2|12237.1|12235.1|12237.2|12235.2|12235.4|12233.4|18
1653612780000|2022-05-27 00:53:00|12237.2|12235.2|12236.4|12234.4|12237.7|12235.7|12235.8|12233.8|41
1653612790000|2022-05-27 00:53:10|12236.6|12234.6|12236.3|12234.3|12237.2|12235.2|12236.3|12234.3|8
1653612800000|2022-05-27 00:53:20|12236.4|12234.4|12236.8|12234.8|12237.1|12235.1|12236.3|12234.3|2
1653612810000|2022-05-27 00:53:30|12237.2|12235.2|12237.3|12235.3|12237.7|12235.7|12236.2|12234.2|14
1653612820000|2022-05-27 00:53:40|12237.2|12235.2|12237.3|12235.3|12237.3|12235.3|12237.2|12235.2|1
1653612830000|2022-05-27 00:53:50|12237.2|12235.2|12238.9|12236.9|12238.9|12236.9|12236.8|12234.8|37
1653612840000|2022-05-27 00:54:00|12239.2|12237.2|12239.3|12237.3|12239.7|12237.7|12238.2|12236.2|50
1653612850000|2022-05-27 00:54:10|12239.4|12237.4|12241.2|12239.2|12241.2|12239.2|12239.4|12237.4|39
1653612860000|2022-05-27 00:54:20|12241.3|12239.3|12240.8|12238.8|12242.4|12240.4|12240.6|12238.6|24
1653612870000|2022-05-27 00:54:30|12240.4|12238.4|12239.2|12237.2|12240.8|12238.8|12239.2|12237.2|15
1653612880000|2022-05-27 00:54:40|12239.3|12237.3|12237.4|12235.4|12239.4|12237.4|12237.2|12235.2|20
1653612890000|2022-05-27 00:54:50|12237.1|12235.1|12237.2|12235.2|12237.4|12235.4|12236.6|12234.6|6
1653612900000|2022-05-27 00:55:00|12237.3|12235.3|12236.8|12234.8|12237.4|12235.4|12236.7|12234.7|6
1653612910000|2022-05-27 00:55:10|12236.7|12234.7|12235.6|12233.6|12236.8|12234.8|12235.6|12233.6|13
1653612920000|2022-05-27 00:55:20|12235.7|12233.7|12237.1|12235.1|12237.1|12235.1|12235.4|12233.4|6
1653612930000|2022-05-27 00:55:30|12236.9|12234.9|12240.2|12238.2|12240.6|12238.6|12236.8|12234.8|26
1653612940000|2022-05-27 00:55:40|12240.3|12238.3|12243.2|12241.2|12243.2|12241.2|12240.2|12238.2|35
1653612950000|2022-05-27 00:55:50|12243.1|12241.1|12242.7|12240.7|12243.1|12241.1|12241.9|12239.9|25
1653612960000|2022-05-27 00:56:00|12242.6|12240.6|12241.6|12239.6|12243.1|12241.1|12241.3|12239.3|14
1653612970000|2022-05-27 00:56:10|12241.3|12239.3|12240.7|12238.7|12241.4|12239.4|12239.6|12237.6|8
1653612980000|2022-05-27 00:56:20|12240.6|12238.6|12239.9|12237.9|12240.7|12238.7|12239.8|12237.8|3
1653612990000|2022-05-27 00:56:30|12240.1|12238.1|12240.7|12238.7|12240.9|12238.9|12240.1|12238.1|10
1653613000000|2022-05-27 00:56:40|12240.8|12238.8|12241.7|12239.7|12242.1|12240.1|12240.6|12238.6|5
1653613010000|2022-05-27 00:56:50|12241.8|12239.8|12241.7|12239.7|12242.1|12240.1|12241.3|12239.3|8
1653613020000|2022-05-27 00:57:00|12241.6|12239.6|12241.7|12239.7|12242.6|12240.6|12241.3|12239.3|7
1653613030000|2022-05-27 00:57:10|12241.8|12239.8|12243.4|12241.4|12243.4|12241.4|12241.6|12239.6|13
1653613040000|2022-05-27 00:57:20|12243.6|12241.6|12243.7|12241.7|12243.7|12241.7|12242.7|12240.7|22
1653613050000|2022-05-27 00:57:30|12243.6|12241.6|12243.2|12241.2|12243.7|12241.7|12242.8|12240.8|2
1653613060000|2022-05-27 00:57:40|12243.4|12241.4|12243.1|12241.1|12243.6|12241.6|12242.7|12240.7|27
1653613070000|2022-05-27 00:57:50|12243.2|12241.2|12243.2|12241.2|12243.9|12241.9|12242.6|12240.6|26
1653613080000|2022-05-27 00:58:00|12243.3|12241.3|12243.1|12241.1|12243.6|12241.6|12242.8|12240.8|19
1653613090000|2022-05-27 00:58:10|12243.2|12241.2|12243.8|12241.8|12244.2|12242.2|12242.9|12240.9|14
1653613100000|2022-05-27 00:58:20|12243.9|12241.9|12244.6|12242.6|12244.7|12242.7|12243.9|12241.9|4
1653613110000|2022-05-27 00:58:30|12244.4|12242.4|12244.1|12242.1|12244.4|12242.4|12243.6|12241.6|17
1653613120000|2022-05-27 00:58:40|12244.2|12242.2|12243.9|12241.9|12244.3|12242.3|12243.6|12241.6|11
1653613130000|2022-05-27 00:58:50|12243.8|12241.8|12243.4|12241.4|12243.9|12241.9|12243.2|12241.2|7
1653613140000|2022-05-27 00:59:00|12243.2|12241.2|12245.3|12243.3|12245.3|12243.3|12243.1|12241.1|46
1653613150000|2022-05-27 00:59:10|12245.2|12243.2|12245.1|12243.1|12245.6|12243.6|12244.7|12242.7|18
1653613160000|2022-05-27 00:59:20|12244.8|12242.8|12244.3|12242.3|12245.2|12243.2|12243.4|12241.4|10
1653613170000|2022-05-27 00:59:30|12244.2|12242.2|12242.6|12240.6|12244.6|12242.6|12242.3|12240.3|33
1653613180000|2022-05-27 00:59:40|12242.7|12240.7|12243.3|12241.3|12243.4|12241.4|12242.4|12240.4|7
1653613190000|2022-05-27 00:59:50|12243.4|12241.4|12243.8|12241.8|12244.1|12242.1|12243.3|12241.3|30
1653613200000|2022-05-27 01:00:00|12243.7|12241.7|12244.4|12242.4|12244.9|12242.9|12243.3|12241.3|27
1653613210000|2022-05-27 01:00:10|12244.7|12242.7|12246.1|12244.1|12246.2|12244.2|12244.6|12242.6|32
1653613220000|2022-05-27 01:00:20|12246.2|12244.2|12249.8|12247.8|12250.4|12248.4|12246.1|12244.1|87
1653613230000|2022-05-27 01:00:30|12249.9|12247.9|12250.9|12248.9|12251.2|12249.2|12249.4|12247.4|65
1653613240000|2022-05-27 01:00:40|12251.3|12249.3|12250.6|12248.6|12251.3|12249.3|12250.2|12248.2|48
1653613250000|2022-05-27 01:00:50|12250.8|12248.8|12251.9|12249.9|12251.9|12249.9|12249.9|12247.9|58
1653613260000|2022-05-27 01:01:00|12252.3|12250.3|12251.7|12249.7|12252.4|12250.4|12250.2|12248.2|39
1653613270000|2022-05-27 01:01:10|12251.6|12249.6|12251.3|12249.3|12251.7|12249.7|12250.9|12248.9|18
1653613280000|2022-05-27 01:01:20|12251.4|12249.4|12250.9|12248.9|12251.7|12249.7|12250.8|12248.8|19
1653613290000|2022-05-27 01:01:30|12251.1|12249.1|12250.4|12248.4|12251.3|12249.3|12250.4|12248.4|11
1653613300000|2022-05-27 01:01:40|12250.6|12248.6|12249.8|12247.8|12251.2|12249.2|12248.7|12246.7|35
1653613310000|2022-05-27 01:01:50|12249.9|12247.9|12248.6|12246.6|12250.1|12248.1|12247.8|12245.8|10
1653613320000|2022-05-27 01:02:00|12248.9|12246.9|12248.6|12246.6|12249.1|12247.1|12248.4|12246.4|6
1653613330000|2022-05-27 01:02:10|12249.1|12247.1|12248.3|12246.3|12249.8|12247.8|12248.3|12246.3|10
1653613340000|2022-05-27 01:02:20|12248.2|12246.2|12246.3|12244.3|12248.2|12246.2|12245.8|12243.8|17
1653613350000|2022-05-27 01:02:30|12246.4|12244.4|12246.4|12244.4|12247.6|12245.6|12245.9|12243.9|12
1653613360000|2022-05-27 01:02:40|12246.3|12244.3|12246.2|12244.2|12246.3|12244.3|12245.9|12243.9|5
1653613370000|2022-05-27 01:02:50|12246.1|12244.1|12245.6|12243.6|12246.2|12244.2|12245.2|12243.2|16
1653613380000|2022-05-27 01:03:00|12245.7|12243.7|12245.6|12243.6|12245.7|12243.7|12245.2|12243.2|11
1653613390000|2022-05-27 01:03:10|12245.3|12243.3|12245.1|12243.1|12245.4|12243.4|12244.6|12242.6|12
1653613400000|2022-05-27 01:03:20|12244.9|12242.9|12245.6|12243.6|12245.6|12243.6|12244.3|12242.3|9
1653613410000|2022-05-27 01:03:30|12245.4|12243.4|12246.7|12244.7|12247.3|12245.3|12245.3|12243.3|33
1653613420000|2022-05-27 01:03:40|12246.8|12244.8|12246.7|12244.7|12247.2|12245.2|12246.6|12244.6|6
1653613430000|2022-05-27 01:03:50|12246.6|12244.6|12245.9|12243.9|12246.6|12244.6|12244.6|12242.6|10
1653613440000|2022-05-27 01:04:00|12246.1|12244.1|12245.8|12243.8|12246.6|12244.6|12245.8|12243.8|3
1653613450000|2022-05-27 01:04:10|12245.7|12243.7|12244.6|12242.6|12245.7|12243.7|12244.4|12242.4|4
1653613460000|2022-05-27 01:04:20|12244.7|12242.7|12244.1|12242.1|12244.7|12242.7|12243.8|12241.8|9
1653613470000|2022-05-27 01:04:30|12243.9|12241.9|12243.4|12241.4|12244.4|12242.4|12243.4|12241.4|16
1653613480000|2022-05-27 01:04:40|12243.3|12241.3|12244.7|12242.7|12244.8|12242.8|12243.2|12241.2|12
1653613490000|2022-05-27 01:04:50|12244.8|12242.8|12246.3|12244.3|12246.7|12244.7|12244.6|12242.6|16
1653613500000|2022-05-27 01:05:00|12246.6|12244.6|12245.4|12243.4|12246.9|12244.9|12245.2|12243.2|4
1653613510000|2022-05-27 01:05:10|12245.3|12243.3|12246.4|12244.4|12247.2|12245.2|12245.3|12243.3|3
1653613520000|2022-05-27 01:05:20|12246.6|12244.6|12248.6|12246.6|12249.4|12247.4|12246.4|12244.4|19
1653613530000|2022-05-27 01:05:30|12248.7|12246.7|12249.1|12247.1|12249.1|12247.1|12247.9|12245.9|6
1653613540000|2022-05-27 01:05:40|12248.9|12246.9|12249.4|12247.4|12249.6|12247.6|12248.3|12246.3|5
1653613550000|2022-05-27 01:05:50|12249.3|12247.3|12249.6|12247.6|12250.2|12248.2|12248.9|12246.9|28
1653613560000|2022-05-27 01:06:00|12249.7|12247.7|12247.8|12245.8|12249.8|12247.8|12247.8|12245.8|8
1653613570000|2022-05-27 01:06:10|12247.7|12245.7|12245.8|12243.8|12247.8|12245.8|12245.2|12243.2|11
1653613580000|2022-05-27 01:06:20|12245.9|12243.9|12244.4|12242.4|12246.1|12244.1|12244.4|12242.4|6
1653613590000|2022-05-27 01:06:30|12244.3|12242.3|12245.9|12243.9|12245.9|12243.9|12243.7|12241.7|14
1653613600000|2022-05-27 01:06:40|12246.1|12244.1|12246.6|12244.6|12247.9|12245.9|12245.9|12243.9|5
1653613610000|2022-05-27 01:06:50|12246.4|12244.4|12247.7|12245.7|12247.8|12245.8|12246.4|12244.4|2
1653613620000|2022-05-27 01:07:00|12247.1|12245.1|12246.9|12244.9|12247.7|12245.7|12246.4|12244.4|2
1653613630000|2022-05-27 01:07:10|12246.6|12244.6|12248.1|12246.1|12248.1|12246.1|12246.4|12244.4|4
1653613640000|2022-05-27 01:07:20|12247.9|12245.9|12249.4|12247.4|12250.1|12248.1|12247.9|12245.9|3
1653613650000|2022-05-27 01:07:30|12249.3|12247.3|12248.1|12246.1|12249.6|12247.6|12247.9|12245.9|0
1653613660000|2022-05-27 01:07:40|12248.2|12246.2|12247.9|12245.9|12248.6|12246.6|12247.9|12245.9|1
1653613670000|2022-05-27 01:07:50|12248.1|12246.1|12248.1|12246.1|12248.4|12246.4|12246.8|12244.8|5
1653613680000|2022-05-27 01:08:00|12248.2|12246.2|12247.4|12245.4|12248.2|12246.2|12246.9|12244.9|3
1653613690000|2022-05-27 01:08:10|12247.6|12245.6|12246.2|12244.2|12247.6|12245.6|12246.2|12244.2|5
1653613700000|2022-05-27 01:08:20|12246.3|12244.3|12247.1|12245.1|12247.1|12245.1|12246.3|12244.3|0
1653613710000|2022-05-27 01:08:30|12247.6|12245.6|12246.6|12244.6|12248.1|12246.1|12245.9|12243.9|8
1653613720000|2022-05-27 01:08:40|12246.7|12244.7|12246.3|12244.3|12246.8|12244.8|12246.1|12244.1|6
1653613730000|2022-05-27 01:08:50|12245.8|12243.8|12245.4|12243.4|12245.8|12243.8|12244.9|12242.9|3
1653613740000|2022-05-27 01:09:00|12245.6|12243.6|12244.3|12242.3|12245.6|12243.6|12243.8|12241.8|12
1653613750000|2022-05-27 01:09:10|12244.4|12242.4|12244.8|12242.8|12246.3|12244.3|12244.4|12242.4|5
1653613760000|2022-05-27 01:09:20|12244.7|12242.7|12245.4|12243.4|12245.8|12243.8|12244.1|12242.1|14
1653613770000|2022-05-27 01:09:30|12245.6|12243.6|12246.1|12244.1|12246.6|12244.6|12245.1|12243.1|5
1653613780000|2022-05-27 01:09:40|12245.9|12243.9|12245.2|12243.2|12247.3|12245.3|12245.2|12243.2|3
1653613790000|2022-05-27 01:09:50|12245.1|12243.1|12245.1|12243.1|12245.4|12243.4|12244.8|12242.8|1
1653613800000|2022-05-27 01:10:00|12244.9|12242.9|12244.9|12242.9|12245.1|12243.1|12243.9|12241.9|6
1653613810000|2022-05-27 01:10:10|12244.8|12242.8|12244.4|12242.4|12244.9|12242.9|12243.9|12241.9|7
1653613820000|2022-05-27 01:10:20|12243.9|12241.9|12243.2|12241.2|12244.6|12242.6|12243.2|12241.2|16
1653613830000|2022-05-27 01:10:30|12243.3|12241.3|12241.4|12239.4|12243.3|12241.3|12241.1|12239.1|29
1653613840000|2022-05-27 01:10:40|12241.3|12239.3|12242.8|12240.8|12243.9|12241.9|12240.7|12238.7|32
1653613850000|2022-05-27 01:10:50|12242.7|12240.7|12241.6|12239.6|12242.7|12240.7|12241.6|12239.6|6
1653613860000|2022-05-27 01:11:00|12241.4|12239.4|12239.8|12237.8|12242.1|12240.1|12239.4|12237.4|41
1653613870000|2022-05-27 01:11:10|12240.4|12238.4|12241.6|12239.6|12241.6|12239.6|12239.7|12237.7|29
1653613880000|2022-05-27 01:11:20|12241.7|12239.7|12240.9|12238.9|12241.8|12239.8|12240.3|12238.3|5
1653613890000|2022-05-27 01:11:30|12241.2|12239.2|12239.4|12237.4|12241.2|12239.2|12239.3|12237.3|15
1653613900000|2022-05-27 01:11:40|12239.6|12237.6|12240.8|12238.8|12241.7|12239.7|12238.9|12236.9|40
1653613910000|2022-05-27 01:11:50|12240.9|12238.9|12241.8|12239.8|12242.3|12240.3|12240.9|12238.9|14
1653613920000|2022-05-27 01:12:00|12241.9|12239.9|12242.4|12240.4|12242.4|12240.4|12241.9|12239.9|4
1653613930000|2022-05-27 01:12:10|12242.7|12240.7|12242.8|12240.8|12242.8|12240.8|12241.4|12239.4|5
1653613940000|2022-05-27 01:12:20|12242.7|12240.7|12243.1|12241.1|12243.1|12241.1|12241.9|12239.9|5
1653613950000|2022-05-27 01:12:30|12242.9|12240.9|12241.3|12239.3|12242.9|12240.9|12241.3|12239.3|8
1653613960000|2022-05-27 01:12:40|12241.2|12239.2|12241.3|12239.3|12241.4|12239.4|12240.6|12238.6|12
1653613970000|2022-05-27 01:12:50|12241.1|12239.1|12241.1|12239.1|12241.4|12239.4|12241.1|12239.1|3
1653613980000|2022-05-27 01:13:00|12240.9|12238.9|12241.3|12239.3|12241.4|12239.4|12240.3|12238.3|4
1653613990000|2022-05-27 01:13:10|12241.1|12239.1|12242.4|12240.4|12242.4|12240.4|12241.1|12239.1|4
1653614000000|2022-05-27 01:13:20|12242.7|12240.7|12243.1|12241.1|12243.4|12241.4|12242.7|12240.7|2
1653614010000|2022-05-27 01:13:30|12243.2|12241.2|12243.2|12241.2|12243.3|12241.3|12242.7|12240.7|11
1653614020000|2022-05-27 01:13:40|12242.8|12240.8|12243.1|12241.1|12243.1|12241.1|12242.7|12240.7|3
1653614030000|2022-05-27 01:13:50|12243.2|12241.2|12246.2|12244.2|12247.1|12245.1|12243.2|12241.2|35
1653614040000|2022-05-27 01:14:00|12246.3|12244.3|12249.7|12247.7|12250.2|12248.2|12246.3|12244.3|34
1653614050000|2022-05-27 01:14:10|12249.8|12247.8|12249.8|12247.8|12250.4|12248.4|12249.7|12247.7|20
1653614060000|2022-05-27 01:14:20|12249.9|12247.9|12249.9|12247.9|12250.3|12248.3|12249.7|12247.7|6
1653614070000|2022-05-27 01:14:30|12250.1|12248.1|12250.6|12248.6|12251.6|12249.6|12249.4|12247.4|33
1653614080000|2022-05-27 01:14:40|12250.7|12248.7|12251.8|12249.8|12251.9|12249.9|12250.7|12248.7|14
1653614090000|2022-05-27 01:14:50|12251.9|12249.9|12252.3|12250.3|12252.6|12250.6|12251.7|12249.7|6
1653614100000|2022-05-27 01:15:00|12251.9|12249.9|12254.8|12252.8|12256.3|12254.3|12251.7|12249.7|105
1653614110000|2022-05-27 01:15:10|12255.2|12253.2|12254.1|12252.1|12255.4|12253.4|12253.7|12251.7|26
1653614120000|2022-05-27 01:15:20|12252.7|12250.7|12252.8|12250.8|12254.2|12252.2|12252.3|12250.3|25
1653614130000|2022-05-27 01:15:30|12252.3|12250.3|12251.2|12249.2|12252.9|12250.9|12250.3|12248.3|35
1653614140000|2022-05-27 01:15:40|12251.3|12249.3|12250.8|12248.8|12251.7|12249.7|12250.3|12248.3|9
1653614150000|2022-05-27 01:15:50|12251.2|12249.2|12250.7|12248.7|12252.2|12250.2|12250.6|12248.6|10
1653614160000|2022-05-27 01:16:00|12250.8|12248.8|12251.6|12249.6|12251.6|12249.6|12250.6|12248.6|8
1653614170000|2022-05-27 01:16:10|12251.4|12249.4|12249.9|12247.9|12251.7|12249.7|12249.9|12247.9|6
1653614180000|2022-05-27 01:16:20|12250.1|12248.1|12250.4|12248.4|12251.1|12249.1|12249.2|12247.2|16
1653614190000|2022-05-27 01:16:30|12250.6|12248.6|12250.1|12248.1|12251.2|12249.2|12249.8|12247.8|3
1653614200000|2022-05-27 01:16:40|12249.9|12247.9|12250.4|12248.4|12250.4|12248.4|12249.4|12247.4|2
1653614210000|2022-05-27 01:16:50|12250.3|12248.3|12249.6|12247.6|12250.7|12248.7|12249.6|12247.6|5
1653614220000|2022-05-27 01:17:00|12249.7|12247.7|12250.8|12248.8|12251.8|12249.8|12249.7|12247.7|7
1653614230000|2022-05-27 01:17:10|12250.4|12248.4|12252.4|12250.4|12252.9|12250.9|12250.4|12248.4|10
1653614240000|2022-05-27 01:17:20|12252.2|12250.2|12253.8|12251.8|12254.3|12252.3|12252.2|12250.2|15
1653614250000|2022-05-27 01:17:30|12253.9|12251.9|12255.2|12253.2|12255.3|12253.3|12253.7|12251.7|12
1653614260000|2022-05-27 01:17:40|12255.3|12253.3|12254.3|12252.3|12255.3|12253.3|12254.2|12252.2|9
1653614270000|2022-05-27 01:17:50|12254.2|12252.2|12253.1|12251.1|12254.3|12252.3|12253.1|12251.1|11
1653614280000|2022-05-27 01:18:00|12253.2|12251.2|12253.9|12251.9|12254.2|12252.2|12253.2|12251.2|8
1653614290000|2022-05-27 01:18:10|12254.1|12252.1|12257.7|12255.7|12258.8|12256.8|12254.1|12252.1|43
1653614300000|2022-05-27 01:18:20|12257.8|12255.8|12258.3|12256.3|12258.7|12256.7|12256.9|12254.9|19
1653614310000|2022-05-27 01:18:30|12258.2|12256.2|12257.8|12255.8|12258.7|12256.7|12257.8|12255.8|19
1653614320000|2022-05-27 01:18:40|12257.6|12255.6|12257.8|12255.8|12258.4|12256.4|12257.6|12255.6|14
1653614330000|2022-05-27 01:18:50|12257.7|12255.7|12257.9|12255.9|12258.2|12256.2|12257.3|12255.3|7
1653614340000|2022-05-27 01:19:00|12258.1|12256.1|12257.9|12255.9|12258.2|12256.2|12257.7|12255.7|8
1653614350000|2022-05-27 01:19:10|12258.1|12256.1|12256.9|12254.9|12258.1|12256.1|12256.6|12254.6|10
1653614360000|2022-05-27 01:19:20|12257.1|12255.1|12257.4|12255.4|12258.1|12256.1|12256.9|12254.9|7
1653614370000|2022-05-27 01:19:30|12257.3|12255.3|12257.6|12255.6|12257.7|12255.7|12256.7|12254.7|4
1653614380000|2022-05-27 01:19:40|12257.7|12255.7|12257.9|12255.9|12258.1|12256.1|12257.6|12255.6|4
1653614390000|2022-05-27 01:19:50|12258.1|12256.1|12260.9|12258.9|12260.9|12258.9|12258.1|12256.1|33
1653614400000|2022-05-27 01:20:00|12260.4|12258.4|12260.3|12258.3|12261.1|12259.1|12260.1|12258.1|22
1653614410000|2022-05-27 01:20:10|12260.4|12258.4|12259.3|12257.3|12260.6|12258.6|12259.3|12257.3|14
1653614420000|2022-05-27 01:20:20|12259.4|12257.4|12259.1|12257.1|12260.1|12258.1|12259.1|12257.1|9
1653614430000|2022-05-27 01:20:30|12258.9|12256.9|12261.8|12259.8|12262.1|12260.1|12258.9|12256.9|51
1653614440000|2022-05-27 01:20:40|12261.9|12259.9|12262.2|12260.2|12264.1|12262.1|12261.8|12259.8|38
1653614450000|2022-05-27 01:20:50|12262.3|12260.3|12261.8|12259.8|12262.7|12260.7|12261.1|12259.1|13
1653614460000|2022-05-27 01:21:00|12262.1|12260.1|12261.3|12259.3|12262.3|12260.3|12261.2|12259.2|7
1653614470000|2022-05-27 01:21:10|12261.2|12259.2|12259.6|12257.6|12261.4|12259.4|12259.4|12257.4|26
1653614480000|2022-05-27 01:21:20|12259.7|12257.7|12257.7|12255.7|12259.9|12257.9|12257.6|12255.6|6
1653614490000|2022-05-27 01:21:30|12257.6|12255.6|12258.3|12256.3|12258.9|12256.9|12257.6|12255.6|11
1653614500000|2022-05-27 01:21:40|12258.4|12256.4|12256.1|12254.1|12258.4|12256.4|12255.8|12253.8|23
1653614510000|2022-05-27 01:21:50|12256.3|12254.3|12256.3|12254.3|12256.4|12254.4|12255.6|12253.6|12
1653614520000|2022-05-27 01:22:00|12256.2|12254.2|12257.2|12255.2|12258.3|12256.3|12256.2|12254.2|7
1653614530000|2022-05-27 01:22:10|12257.3|12255.3|12256.4|12254.4|12257.3|12255.3|12255.4|12253.4|12
1653614540000|2022-05-27 01:22:20|12256.3|12254.3|12257.4|12255.4|12257.6|12255.6|12255.7|12253.7|5
1653614550000|2022-05-27 01:22:30|12257.6|12255.6|12258.6|12256.6|12258.7|12256.7|12257.3|12255.3|9
1653614560000|2022-05-27 01:22:40|12258.4|12256.4|12257.9|12255.9|12258.8|12256.8|12257.9|12255.9|6
1653614570000|2022-05-27 01:22:50|12257.8|12255.8|12257.9|12255.9|12258.6|12256.6|12257.7|12255.7|2
1653614580000|2022-05-27 01:23:00|12258.1|12256.1|12257.8|12255.8|12259.1|12257.1|12257.8|12255.8|5
1653614590000|2022-05-27 01:23:10|12257.9|12255.9|12258.4|12256.4|12258.4|12256.4|12257.6|12255.6|4
1653614600000|2022-05-27 01:23:20|12258.3|12256.3|12259.2|12257.2|12259.9|12257.9|12258.3|12256.3|6
1653614610000|2022-05-27 01:23:30|12259.6|12257.6|12259.9|12257.9|12260.3|12258.3|12259.2|12257.2|8
1653614620000|2022-05-27 01:23:40|12259.6|12257.6|12260.1|12258.1|12260.3|12258.3|12259.6|12257.6|2
1653614630000|2022-05-27 01:23:50|12260.2|12258.2|12261.2|12259.2|12261.3|12259.3|12259.4|12257.4|14
1653614640000|2022-05-27 01:24:00|12261.3|12259.3|12261.8|12259.8|12262.1|12260.1|12261.1|12259.1|13
1653614650000|2022-05-27 01:24:10|12261.6|12259.6|12260.9|12258.9|12261.6|12259.6|12260.8|12258.8|1
1653614660000|2022-05-27 01:24:20|12261.1|12259.1|12261.2|12259.2|12261.2|12259.2|12260.9|12258.9|2
1653614670000|2022-05-27 01:24:30|12262.1|12260.1|12262.2|12260.2|12262.2|12260.2|12261.2|12259.2|10
1653614680000|2022-05-27 01:24:40|12262.3|12260.3|12261.8|12259.8|12262.3|12260.3|12261.8|12259.8|0
1653614690000|2022-05-27 01:24:50|12261.7|12259.7|12263.1|12261.1|12263.1|12261.1|12261.3|12259.3|13
1653614700000|2022-05-27 01:25:00|12262.6|12260.6|12263.2|12261.2|12263.7|12261.7|12262.2|12260.2|15
1653614710000|2022-05-27 01:25:10|12263.3|12261.3|12261.9|12259.9|12263.3|12261.3|12261.8|12259.8|7
1653614720000|2022-05-27 01:25:20|12261.8|12259.8|12262.4|12260.4|12262.4|12260.4|12261.8|12259.8|3
1653614730000|2022-05-27 01:25:30|12262.3|12260.3|12261.6|12259.6|12263.2|12261.2|12261.4|12259.4|7
1653614740000|2022-05-27 01:25:40|12261.7|12259.7|12261.7|12259.7|12261.9|12259.9|12261.7|12259.7|1
1653614750000|2022-05-27 01:25:50|12261.3|12259.3|12260.2|12258.2|12261.6|12259.6|12260.2|12258.2|11
1653614760000|2022-05-27 01:26:00|12260.1|12258.1|12260.3|12258.3|12260.6|12258.6|12259.6|12257.6|8
1653614770000|2022-05-27 01:26:10|12260.4|12258.4|12259.3|12257.3|12260.8|12258.8|12259.2|12257.2|9
1653614780000|2022-05-27 01:26:20|12259.1|12257.1|12259.1|12257.1|12259.2|12257.2|12258.4|12256.4|7
1653614790000|2022-05-27 01:26:30|12258.9|12256.9|12259.8|12257.8|12261.3|12259.3|12257.9|12255.9|13
1653614800000|2022-05-27 01:26:40|12259.4|12257.4|12259.4|12257.4|12261.1|12259.1|12259.3|12257.3|3
1653614810000|2022-05-27 01:26:50|12259.3|12257.3|12258.6|12256.6|12259.7|12257.7|12258.2|12256.2|8
1653614820000|2022-05-27 01:27:00|12258.8|12256.8|12260.1|12258.1|12260.6|12258.6|12258.8|12256.8|8
1653614830000|2022-05-27 01:27:10|12260.2|12258.2|12259.3|12257.3|12260.2|12258.2|12259.2|12257.2|3
1653614840000|2022-05-27 01:27:20|12259.2|12257.2|12258.6|12256.6|12259.4|12257.4|12258.2|12256.2|1
1653614850000|2022-05-27 01:27:30|12258.7|12256.7|12257.9|12255.9|12259.3|12257.3|12257.6|12255.6|6
1653614860000|2022-05-27 01:27:40|12257.4|12255.4|12257.3|12255.3|12258.4|12256.4|12257.2|12255.2|9
1653614870000|2022-05-27 01:27:50|12257.2|12255.2|12257.1|12255.1|12257.2|12255.2|12256.6|12254.6|9
1653614880000|2022-05-27 01:28:00|12256.9|12254.9|12255.1|12253.1|12257.2|12255.2|12254.7|12252.7|16
1653614890000|2022-05-27 01:28:10|12255.3|12253.3|12253.4|12251.4|12255.3|12253.3|12253.3|12251.3|36
1653614900000|2022-05-27 01:28:20|12253.3|12251.3|12254.3|12252.3|12254.3|12252.3|12253.3|12251.3|3
1653614910000|2022-05-27 01:28:30|12254.8|12252.8|12254.2|12252.2|12254.8|12252.8|12253.8|12251.8|8
1653614920000|2022-05-27 01:28:40|12253.8|12251.8|12254.3|12252.3|12254.9|12252.9|12253.7|12251.7|13
1653614930000|2022-05-27 01:28:50|12254.6|12252.6|12254.7|12252.7|12254.7|12252.7|12253.6|12251.6|8
1653614940000|2022-05-27 01:29:00|12254.6|12252.6|12253.2|12251.2|12254.6|12252.6|12252.6|12250.6|19
1653614950000|2022-05-27 01:29:10|12252.9|12250.9|12252.3|12250.3|12252.9|12250.9|12252.2|12250.2|21
1653614960000|2022-05-27 01:29:20|12252.4|12250.4|12250.9|12248.9|12253.6|12251.6|12250.9|12248.9|11
1653614970000|2022-05-27 01:29:30|12251.7|12249.7|12252.1|12250.1|12252.2|12250.2|12251.7|12249.7|5
1653614980000|2022-05-27 01:29:40|12252.2|12250.2|12253.8|12251.8|12253.8|12251.8|12251.9|12249.9|20
1653614990000|2022-05-27 01:29:50|12253.9|12251.9|12253.8|12251.8|12253.9|12251.9|12253.8|12251.8|5
1653615000000|2022-05-27 01:30:00|12253.9|12251.9|12255.6|12253.6|12256.3|12254.3|12253.9|12251.9|16
1653615010000|2022-05-27 01:30:10|12255.4|12253.4|12252.8|12250.8|12256.2|12254.2|12252.6|12250.6|27
1653615020000|2022-05-27 01:30:20|12252.9|12250.9|12252.7|12250.7|12253.2|12251.2|12252.3|12250.3|11
1653615030000|2022-05-27 01:30:30|12252.8|12250.8|12253.7|12251.7|12254.2|12252.2|12252.8|12250.8|5
1653615040000|2022-05-27 01:30:40|12253.8|12251.8|12252.3|12250.3|12253.8|12251.8|12252.3|12250.3|31
1653615050000|2022-05-27 01:30:50|12250.8|12248.8|12247.4|12245.4|12250.8|12248.8|12246.3|12244.3|57
1653615060000|2022-05-27 01:31:00|12247.8|12245.8|12248.9|12246.9|12249.7|12247.7|12247.4|12245.4|17
1653615070000|2022-05-27 01:31:10|12249.1|12247.1|12249.7|12247.7|12250.2|12248.2|12248.7|12246.7|23
1653615080000|2022-05-27 01:31:20|12249.6|12247.6|12253.2|12251.2|12253.2|12251.2|12249.4|12247.4|14
1653615090000|2022-05-27 01:31:30|12253.1|12251.1|12252.9|12250.9|12253.7|12251.7|12252.3|12250.3|11
1653615100000|2022-05-27 01:31:40|12252.7|12250.7|12251.6|12249.6|12252.9|12250.9|12251.6|12249.6|13
1653615110000|2022-05-27 01:31:50|12251.7|12249.7|12250.8|12248.8|12251.8|12249.8|12250.8|12248.8|11
1653615120000|2022-05-27 01:32:00|12250.7|12248.7|12250.4|12248.4|12251.8|12249.8|12250.3|12248.3|9
1653615130000|2022-05-27 01:32:10|12250.6|12248.6|12248.6|12246.6|12251.7|12249.7|12247.9|12245.9|51
1653615140000|2022-05-27 01:32:20|12248.4|12246.4|12249.4|12247.4|12249.8|12247.8|12248.3|12246.3|5
1653615150000|2022-05-27 01:32:30|12249.3|12247.3|12249.2|12247.2|12249.4|12247.4|12249.1|12247.1|6
1653615160000|2022-05-27 01:32:40|12249.3|12247.3|12250.9|12248.9|12250.9|12248.9|12249.2|12247.2|3
1653615170000|2022-05-27 01:32:50|12250.8|12248.8|12250.3|12248.3|12250.9|12248.9|12250.2|12248.2|5
1653615180000|2022-05-27 01:33:00|12250.4|12248.4|12251.3|12249.3|12251.8|12249.8|12250.3|12248.3|11
1653615190000|2022-05-27 01:33:10|12251.2|12249.2|12253.6|12251.6|12253.6|12251.6|12250.9|12248.9|11
1653615200000|2022-05-27 01:33:20|12253.4|12251.4|12253.3|12251.3|12254.1|12252.1|12252.1|12250.1|5
1653615210000|2022-05-27 01:33:30|12253.4|12251.4|12252.3|12250.3|12254.1|12252.1|12251.4|12249.4|10
1653615220000|2022-05-27 01:33:40|12253.4|12251.4|12254.4|12252.4|12254.4|12252.4|12253.3|12251.3|6
1653615230000|2022-05-27 01:33:50|12254.6|12252.6|12253.3|12251.3|12254.7|12252.7|12252.7|12250.7|12
1653615240000|2022-05-27 01:34:00|12253.4|12251.4|12252.3|12250.3|12254.2|12252.2|12252.3|12250.3|3
1653615250000|2022-05-27 01:34:10|12252.4|12250.4|12251.1|12249.1|12252.4|12250.4|12250.7|12248.7|13
1653615260000|2022-05-27 01:34:20|12251.2|12249.2|12252.3|12250.3|12252.3|12250.3|12251.2|12249.2|3
1653615270000|2022-05-27 01:34:30|12252.4|12250.4|12253.7|12251.7|12254.2|12252.2|12252.4|12250.4|11
1653615280000|2022-05-27 01:34:40|12253.8|12251.8|12255.6|12253.6|12256.3|12254.3|12253.7|12251.7|19
1653615290000|2022-05-27 01:34:50|12255.7|12253.7|12257.2|12255.2|12257.4|12255.4|12255.6|12253.6|19
1653615300000|2022-05-27 01:35:00|12257.3|12255.3|12257.9|12255.9|12260.8|12258.8|12257.2|12255.2|59
1653615310000|2022-05-27 01:35:10|12257.6|12255.6|12258.3|12256.3|12258.7|12256.7|12256.8|12254.8|14
1653615320000|2022-05-27 01:35:20|12258.4|12256.4|12261.7|12259.7|12262.8|12260.8|12258.4|12256.4|44
1653615330000|2022-05-27 01:35:30|12261.9|12259.9|12260.3|12258.3|12261.9|12259.9|12260.1|12258.1|8
1653615340000|2022-05-27 01:35:40|12260.1|12258.1|12256.7|12254.7|12260.2|12258.2|12256.6|12254.6|26
1653615350000|2022-05-27 01:35:50|12257.1|12255.1|12255.3|12253.3|12257.1|12255.1|12255.1|12253.1|9
1653615360000|2022-05-27 01:36:00|12255.7|12253.7|12255.7|12253.7|12256.1|12254.1|12255.4|12253.4|11
1653615370000|2022-05-27 01:36:10|12255.6|12253.6|12255.2|12253.2|12256.1|12254.1|12255.1|12253.1|15
1653615380000|2022-05-27 01:36:20|12255.4|12253.4|12254.4|12252.4|12255.6|12253.6|12254.3|12252.3|3
1653615390000|2022-05-27 01:36:30|12254.3|12252.3|12254.8|12252.8|12255.6|12253.6|12252.8|12250.8|11
1653615400000|2022-05-27 01:36:40|12254.7|12252.7|12253.8|12251.8|12254.8|12252.8|12252.3|12250.3|6
1653615410000|2022-05-27 01:36:50|12253.4|12251.4|12253.2|12251.2|12253.4|12251.4|12252.2|12250.2|9
1653615420000|2022-05-27 01:37:00|12253.3|12251.3|12252.4|12250.4|12253.6|12251.6|12252.2|12250.2|10
1653615430000|2022-05-27 01:37:10|12252.7|12250.7|12251.6|12249.6|12253.4|12251.4|12251.4|12249.4|5
1653615440000|2022-05-27 01:37:20|12251.4|12249.4|12252.1|12250.1|12252.2|12250.2|12250.4|12248.4|13
1653615450000|2022-05-27 01:37:30|12252.2|12250.2|12251.7|12249.7|12253.6|12251.6|12251.7|12249.7|8
1653615460000|2022-05-27 01:37:40|12251.6|12249.6|12250.6|12248.6|12251.8|12249.8|12250.6|12248.6|9
1653615470000|2022-05-27 01:37:50|12250.4|12248.4|12250.1|12248.1|12250.7|12248.7|12249.9|12247.9|5
1653615480000|2022-05-27 01:38:00|12249.4|12247.4|12249.9|12247.9|12250.1|12248.1|12249.3|12247.3|14
1653615490000|2022-05-27 01:38:10|12249.8|12247.8|12248.8|12246.8|12249.8|12247.8|12248.7|12246.7|8
1653615500000|2022-05-27 01:38:20|12247.7|12245.7|12245.8|12243.8|12248.1|12246.1|12245.8|12243.8|32
1653615510000|2022-05-27 01:38:30|12245.4|12243.4|12238.2|12236.2|12245.4|12243.4|12238.1|12236.1|127
1653615520000|2022-05-27 01:38:40|12238.3|12236.3|12239.6|12237.6|12240.3|12238.3|12237.7|12235.7|37
1653615530000|2022-05-27 01:38:50|12240.3|12238.3|12238.2|12236.2|12240.6|12238.6|12237.1|12235.1|31
1653615540000|2022-05-27 01:39:00|12238.3|12236.3|12240.2|12238.2|12240.2|12238.2|12237.3|12235.3|24
1653615550000|2022-05-27 01:39:10|12240.3|12238.3|12243.4|12241.4|12244.7|12242.7|12239.9|12237.9|15
1653615560000|2022-05-27 01:39:20|12243.3|12241.3|12242.7|12240.7|12243.4|12241.4|12241.7|12239.7|4
1653615570000|2022-05-27 01:39:30|12242.6|12240.6|12243.4|12241.4|12244.3|12242.3|12242.3|12240.3|16
1653615580000|2022-05-27 01:39:40|12243.6|12241.6|12242.8|12240.8|12243.8|12241.8|12242.4|12240.4|5
1653615590000|2022-05-27 01:39:50|12242.7|12240.7|12241.3|12239.3|12242.7|12240.7|12241.3|12239.3|6
1653615600000|2022-05-27 01:40:00|12241.7|12239.7|12241.8|12239.8|12243.6|12241.6|12241.7|12239.7|58
1653615610000|2022-05-27 01:40:10|12241.9|12239.9|12244.1|12242.1|12244.3|12242.3|12241.9|12239.9|42
1653615620000|2022-05-27 01:40:20|12243.6|12241.6|12244.6|12242.6|12244.9|12242.9|12243.4|12241.4|2
1653615630000|2022-05-27 01:40:30|12244.7|12242.7|12244.2|12242.2|12245.1|12243.1|12243.7|12241.7|7
1653615640000|2022-05-27 01:40:40|12244.3|12242.3|12244.6|12242.6|12245.1|12243.1|12244.1|12242.1|18
1653615650000|2022-05-27 01:40:50|12245.1|12243.1|12245.6|12243.6|12246.3|12244.3|12244.9|12242.9|22
1653615660000|2022-05-27 01:41:00|12245.7|12243.7|12239.9|12237.9|12246.1|12244.1|12239.9|12237.9|40
1653615670000|2022-05-27 01:41:10|12239.8|12237.8|12240.9|12238.9|12242.2|12240.2|12239.6|12237.6|13
1653615680000|2022-05-27 01:41:20|12240.7|12238.7|12242.4|12240.4|12242.8|12240.8|12240.7|12238.7|13
1653615690000|2022-05-27 01:41:30|12242.1|12240.1|12241.2|12239.2|12242.1|12240.1|12239.7|12237.7|18
1653615700000|2022-05-27 01:41:40|12241.6|12239.6|12243.9|12241.9|12243.9|12241.9|12241.6|12239.6|9
1653615710000|2022-05-27 01:41:50|12243.8|12241.8|12242.9|12240.9|12243.9|12241.9|12242.7|12240.7|2
1653615720000|2022-05-27 01:42:00|12243.1|12241.1|12245.7|12243.7|12246.2|12244.2|12243.1|12241.1|6
1653615730000|2022-05-27 01:42:10|12245.3|12243.3|12244.7|12242.7|12245.6|12243.6|12243.8|12241.8|5
1653615740000|2022-05-27 01:42:20|12245.2|12243.2|12245.2|12243.2|12245.4|12243.4|12244.8|12242.8|1
1653615750000|2022-05-27 01:42:30|12245.3|12243.3|12244.3|12242.3|12246.1|12244.1|12244.1|12242.1|4
1653615760000|2022-05-27 01:42:40|12244.2|12242.2|12243.9|12241.9|12244.3|12242.3|12243.4|12241.4|8
1653615770000|2022-05-27 01:42:50|12243.8|12241.8|12242.4|12240.4|12243.8|12241.8|12241.9|12239.9|6
1653615780000|2022-05-27 01:43:00|12242.3|12240.3|12240.8|12238.8|12242.3|12240.3|12240.8|12238.8|4
1653615790000|2022-05-27 01:43:10|12240.7|12238.7|12239.8|12237.8|12240.7|12238.7|12238.6|12236.6|13
1653615800000|2022-05-27 01:43:20|12239.7|12237.7|12241.4|12239.4|12241.7|12239.7|12239.3|12237.3|8
1653615810000|2022-05-27 01:43:30|12241.6|12239.6|12239.9|12237.9|12241.7|12239.7|12239.9|12237.9|7
1653615820000|2022-05-27 01:43:40|12240.1|12238.1|12241.6|12239.6|12241.6|12239.6|12239.9|12237.9|3
1653615830000|2022-05-27 01:43:50|12241.4|12239.4|12242.8|12240.8|12242.8|12240.8|12239.7|12237.7|8
1653615840000|2022-05-27 01:44:00|12241.9|12239.9|12242.8|12240.8|12242.8|12240.8|12241.6|12239.6|5
1653615850000|2022-05-27 01:44:10|12243.3|12241.3|12246.2|12244.2|12246.3|12244.3|12242.8|12240.8|25
1653615860000|2022-05-27 01:44:20|12246.1|12244.1|12244.3|12242.3|12246.1|12244.1|12244.3|12242.3|11
1653615870000|2022-05-27 01:44:30|12244.4|12242.4|12245.3|12243.3|12245.4|12243.4|12243.2|12241.2|8
1653615880000|2022-05-27 01:44:40|12245.2|12243.2|12244.7|12242.7|12245.6|12243.6|12244.7|12242.7|7
1653615890000|2022-05-27 01:44:50|12244.8|12242.8|12245.2|12243.2|12245.7|12243.7|12244.2|12242.2|5
1653615900000|2022-05-27 01:45:00|12245.6|12243.6|12247.1|12245.1|12247.1|12245.1|12244.7|12242.7|64
1653615910000|2022-05-27 01:45:10|12246.8|12244.8|12247.4|12245.4|12247.4|12245.4|12245.3|12243.3|13
1653615920000|2022-05-27 01:45:20|12247.6|12245.6|12249.2|12247.2|12249.2|12247.2|12247.4|12245.4|15
1653615930000|2022-05-27 01:45:30|12249.3|12247.3|12249.3|12247.3|12250.4|12248.4|12248.8|12246.8|24
1653615940000|2022-05-27 01:45:40|12249.4|12247.4|12248.8|12246.8|12250.2|12248.2|12248.7|12246.7|12
1653615950000|2022-05-27 01:45:50|12248.7|12246.7|12250.4|12248.4|12251.4|12249.4|12248.1|12246.1|38
1653615960000|2022-05-27 01:46:00|12250.3|12248.3|12247.6|12245.6|12250.4|12248.4|12246.9|12244.9|20
1653615970000|2022-05-27 01:46:10|12246.8|12244.8|12243.3|12241.3|12247.1|12245.1|12242.7|12240.7|27
1653615980000|2022-05-27 01:46:20|12243.6|12241.6|12243.6|12241.6|12244.8|12242.8|12243.1|12241.1|15
1653615990000|2022-05-27 01:46:30|12243.4|12241.4|12241.7|12239.7|12243.6|12241.6|12240.9|12238.9|9
1653616000000|2022-05-27 01:46:40|12241.6|12239.6|12240.8|12238.8|12241.7|12239.7|12240.6|12238.6|10
1653616010000|2022-05-27 01:46:50|12240.9|12238.9|12240.8|12238.8|12242.1|12240.1|12240.3|12238.3|13
1653616020000|2022-05-27 01:47:00|12240.7|12238.7|12243.1|12241.1|12243.7|12241.7|12240.3|12238.3|8
1653616030000|2022-05-27 01:47:10|12242.9|12240.9|12241.8|12239.8|12243.6|12241.6|12241.8|12239.8|7
1653616040000|2022-05-27 01:47:20|12241.9|12239.9|12245.8|12243.8|12245.8|12243.8|12241.9|12239.9|6
1653616050000|2022-05-27 01:47:30|12245.9|12243.9|12244.2|12242.2|12246.1|12244.1|12244.1|12242.1|7
1653616060000|2022-05-27 01:47:40|12244.1|12242.1|12244.3|12242.3|12244.4|12242.4|12243.7|12241.7|3
1653616070000|2022-05-27 01:47:50|12243.9|12241.9|12243.4|12241.4|12243.9|12241.9|12242.9|12240.9|3
1653616080000|2022-05-27 01:48:00|12243.1|12241.1|12244.1|12242.1|12244.2|12242.2|12242.3|12240.3|17
1653616090000|2022-05-27 01:48:10|12243.9|12241.9|12243.1|12241.1|12244.8|12242.8|12242.7|12240.7|2
1653616100000|2022-05-27 01:48:20|12243.2|12241.2|12244.6|12242.6|12244.6|12242.6|12242.8|12240.8|4
1653616110000|2022-05-27 01:48:30|12245.3|12243.3|12246.6|12244.6|12247.6|12245.6|12245.3|12243.3|14
1653616120000|2022-05-27 01:48:40|12246.4|12244.4|12247.8|12245.8|12248.1|12246.1|12246.3|12244.3|12
1653616130000|2022-05-27 01:48:50|12247.6|12245.6|12248.1|12246.1|12248.1|12246.1|12246.9|12244.9|5
1653616140000|2022-05-27 01:49:00|12248.4|12246.4|12247.8|12245.8|12248.6|12246.6|12247.1|12245.1|52
1653616150000|2022-05-27 01:49:10|12247.9|12245.9|12249.1|12247.1|12250.6|12248.6|12247.9|12245.9|14
1653616160000|2022-05-27 01:49:20|12248.8|12246.8|12249.1|12247.1|12249.9|12247.9|12248.7|12246.7|10
1653616170000|2022-05-27 01:49:30|12248.6|12246.6|12248.9|12246.9|12249.6|12247.6|12248.1|12246.1|5
1653616180000|2022-05-27 01:49:40|12249.1|12247.1|12248.6|12246.6|12250.1|12248.1|12248.4|12246.4|6
1653616190000|2022-05-27 01:49:50|12248.4|12246.4|12247.9|12245.9|12248.4|12246.4|12247.2|12245.2|6
1653616200000|2022-05-27 01:50:00|12248.6|12246.6|12250.1|12248.1|12250.1|12248.1|12247.9|12245.9|10
1653616210000|2022-05-27 01:50:10|12250.2|12248.2|12254.6|12252.6|12255.3|12253.3|12250.1|12248.1|35
1653616220000|2022-05-27 01:50:20|12254.7|12252.7|12255.8|12253.8|12255.9|12253.9|12253.6|12251.6|26
1653616230000|2022-05-27 01:50:30|12255.6|12253.6|12254.6|12252.6|12255.6|12253.6|12254.1|12252.1|16
1653616240000|2022-05-27 01:50:40|12254.7|12252.7|12254.9|12252.9|12255.2|12253.2|12254.4|12252.4|4
1653616250000|2022-05-27 01:50:50|12255.1|12253.1|12255.4|12253.4|12256.8|12254.8|12254.9|12252.9|19
1653616260000|2022-05-27 01:51:00|12255.3|12253.3|12256.2|12254.2|12256.3|12254.3|12254.1|12252.1|21
1653616270000|2022-05-27 01:51:10|12256.4|12254.4|12258.4|12256.4|12258.4|12256.4|12256.4|12254.4|20
1653616280000|2022-05-27 01:51:20|12258.2|12256.2|12258.7|12256.7|12258.7|12256.7|12257.7|12255.7|10
1653616290000|2022-05-27 01:51:30|12258.6|12256.6|12260.9|12258.9|12260.9|12258.9|12258.6|12256.6|19
1653616300000|2022-05-27 01:51:40|12261.1|12259.1|12261.6|12259.6|12262.3|12260.3|12259.6|12257.6|38
1653616310000|2022-05-27 01:51:50|12261.8|12259.8|12260.8|12258.8|12262.3|12260.3|12260.4|12258.4|22
1653616320000|2022-05-27 01:52:00|12260.7|12258.7|12260.8|12258.8|12261.4|12259.4|12258.6|12256.6|38
1653616330000|2022-05-27 01:52:10|12261.7|12259.7|12260.8|12258.8|12262.6|12260.6|12259.8|12257.8|21
1653616340000|2022-05-27 01:52:20|12260.7|12258.7|12259.7|12257.7|12260.8|12258.8|12259.7|12257.7|11
1653616350000|2022-05-27 01:52:30|12260.2|12258.2|12261.1|12259.1|12261.6|12259.6|12260.2|12258.2|7
1653616360000|2022-05-27 01:52:40|12261.2|12259.2|12259.3|12257.3|12261.2|12259.2|12259.3|12257.3|4
1653616370000|2022-05-27 01:52:50|12259.4|12257.4|12259.8|12257.8|12260.1|12258.1|12259.4|12257.4|3
1653616380000|2022-05-27 01:53:00|12259.7|12257.7|12258.9|12256.9|12260.7|12258.7|12258.6|12256.6|17
1653616390000|2022-05-27 01:53:10|12259.2|12257.2|12259.1|12257.1|12259.8|12257.8|12258.9|12256.9|10
1653616400000|2022-05-27 01:53:20|12258.9|12256.9|12257.4|12255.4|12259.7|12257.7|12257.4|12255.4|17
1653616410000|2022-05-27 01:53:30|12256.7|12254.7|12256.7|12254.7|12257.2|12255.2|12255.8|12253.8|21
1653616420000|2022-05-27 01:53:40|12256.6|12254.6|12256.4|12254.4|12257.3|12255.3|12255.9|12253.9|6
1653616430000|2022-05-27 01:53:50|12256.7|12254.7|12257.3|12255.3|12257.3|12255.3|12256.6|12254.6|7
1653616440000|2022-05-27 01:54:00|12256.9|12254.9|12256.9|12254.9|12258.8|12256.8|12256.8|12254.8|35
1653616450000|2022-05-27 01:54:10|12257.3|12255.3|12256.9|12254.9|12257.7|12255.7|12256.7|12254.7|9
1653616460000|2022-05-27 01:54:20|12256.8|12254.8|12256.4|12254.4|12256.8|12254.8|12256.4|12254.4|2
1653616470000|2022-05-27 01:54:30|12256.2|12254.2|12255.3|12253.3|12257.3|12255.3|12254.4|12252.4|36
1653616480000|2022-05-27 01:54:40|12255.4|12253.4|12254.8|12252.8|12255.7|12253.7|12254.8|12252.8|5
1653616490000|2022-05-27 01:54:50|12254.9|12252.9|12256.6|12254.6|12256.6|12254.6|12254.7|12252.7|15
1653616500000|2022-05-27 01:55:00|12256.7|12254.7|12257.1|12255.1|12257.6|12255.6|12256.6|12254.6|9
1653616510000|2022-05-27 01:55:10|12257.3|12255.3|12259.8|12257.8|12259.9|12257.9|12257.3|12255.3|68
1653616520000|2022-05-27 01:55:20|12259.9|12257.9|12261.6|12259.6|12261.6|12259.6|12259.4|12257.4|21
1653616530000|2022-05-27 01:55:30|12261.4|12259.4|12260.7|12258.7|12261.7|12259.7|12260.6|12258.6|12
1653616540000|2022-05-27 01:55:40|12260.6|12258.6|12259.1|12257.1|12260.6|12258.6|12259.1|12257.1|6
1653616550000|2022-05-27 01:55:50|12258.9|12256.9|12259.6|12257.6|12259.7|12257.7|12258.9|12256.9|3
1653616560000|2022-05-27 01:56:00|12259.3|12257.3|12257.1|12255.1|12259.6|12257.6|12257.1|12255.1|10
1653616570000|2022-05-27 01:56:10|12256.7|12254.7|12256.8|12254.8|12257.6|12255.6|12256.7|12254.7|10
1653616580000|2022-05-27 01:56:20|12256.4|12254.4|12257.2|12255.2|12257.7|12255.7|12256.4|12254.4|3
1653616590000|2022-05-27 01:56:30|12257.1|12255.1|12255.2|12253.2|12257.1|12255.1|12255.2|12253.2|5
1653616600000|2022-05-27 01:56:40|12255.3|12253.3|12254.9|12252.9|12255.4|12253.4|12254.8|12252.8|5
1653616610000|2022-05-27 01:56:50|12255.1|12253.1|12254.1|12252.1|12255.6|12253.6|12254.1|12252.1|4
1653616620000|2022-05-27 01:57:00|12253.9|12251.9|12254.7|12252.7|12254.7|12252.7|12253.3|12251.3|11
1653616630000|2022-05-27 01:57:10|12254.6|12252.6|12253.8|12251.8|12254.8|12252.8|12253.6|12251.6|6
1653616640000|2022-05-27 01:57:20|12253.9|12251.9|12253.7|12251.7|12254.2|12252.2|12253.2|12251.2|5
1653616650000|2022-05-27 01:57:30|12253.9|12251.9|12248.2|12246.2|12254.1|12252.1|12248.2|12246.2|48
1653616660000|2022-05-27 01:57:40|12248.7|12246.7|12246.7|12244.7|12248.8|12246.8|12246.7|12244.7|28
1653616670000|2022-05-27 01:57:50|12247.4|12245.4|12248.8|12246.8|12250.1|12248.1|12247.2|12245.2|27
1653616680000|2022-05-27 01:58:00|12248.9|12246.9|12249.2|12247.2|12249.2|12247.2|12247.7|12245.7|27
1653616690000|2022-05-27 01:58:10|12249.3|12247.3|12251.3|12249.3|12252.6|12250.6|12249.3|12247.3|11
1653616700000|2022-05-27 01:58:20|12251.2|12249.2|12252.9|12250.9|12253.4|12251.4|12249.6|12247.6|77
1653616710000|2022-05-27 01:58:30|12253.4|12251.4|12251.2|12249.2|12253.4|12251.4|12251.2|12249.2|10
1653616720000|2022-05-27 01:58:40|12251.8|12249.8|12253.2|12251.2|12253.9|12251.9|12251.7|12249.7|10
1653616730000|2022-05-27 01:58:50|12253.7|12251.7|12254.4|12252.4|12254.6|12252.6|12253.3|12251.3|7
1653616740000|2022-05-27 01:59:00|12254.2|12252.2|12252.3|12250.3|12254.2|12252.2|12251.7|12249.7|15
1653616750000|2022-05-27 01:59:10|12252.2|12250.2|12251.7|12249.7|12252.3|12250.3|12250.9|12248.9|12
1653616760000|2022-05-27 01:59:20|12251.6|12249.6|12252.3|12250.3|12252.7|12250.7|12251.6|12249.6|4
1653616770000|2022-05-27 01:59:30|12252.2|12250.2|12251.1|12249.1|12252.3|12250.3|12250.7|12248.7|12
1653616780000|2022-05-27 01:59:40|12251.6|12249.6|12254.2|12252.2|12254.2|12252.2|12251.6|12249.6|18
1653616790000|2022-05-27 01:59:50|12254.1|12252.1|12254.9|12252.9|12254.9|12252.9|12252.2|12250.2|10
1653616800000|2022-05-27 02:00:00|12255.1|12253.1|12250.4|12248.4|12255.4|12253.4|12249.6|12247.6|17
1653616810000|2022-05-27 02:00:10|12251.3|12249.3|12251.6|12249.6|12252.6|12250.6|12250.8|12248.8|2
1653616820000|2022-05-27 02:00:20|12251.4|12249.4|12252.8|12250.8|12252.8|12250.8|12251.2|12249.2|14
1653616830000|2022-05-27 02:00:30|12252.7|12250.7|12252.3|12250.3|12254.1|12252.1|12252.2|12250.2|14
1653616840000|2022-05-27 02:00:40|12252.6|12250.6|12254.3|12252.3|12254.3|12252.3|12252.2|12250.2|2
1653616850000|2022-05-27 02:00:50|12254.4|12252.4|12254.2|12252.2|12255.6|12253.6|12253.9|12251.9|16
1653616860000|2022-05-27 02:01:00|12254.3|12252.3|12254.2|12252.2|12254.7|12252.7|12253.8|12251.8|1
1653616870000|2022-05-27 02:01:10|12254.3|12252.3|12255.4|12253.4|12255.4|12253.4|12254.3|12252.3|2
1653616880000|2022-05-27 02:01:20|12255.6|12253.6|12256.2|12254.2|12256.4|12254.4|12255.6|12253.6|1
1653616890000|2022-05-27 02:01:30|12256.3|12254.3|12255.3|12253.3|12256.3|12254.3|12254.3|12252.3|2
1653616900000|2022-05-27 02:01:40|12255.2|12253.2|12255.9|12253.9|12257.3|12255.3|12255.2|12253.2|19
1653616910000|2022-05-27 02:01:50|12256.1|12254.1|12254.9|12252.9|12256.1|12254.1|12254.7|12252.7|3
1653616920000|2022-05-27 02:02:00|12254.8|12252.8|12252.6|12250.6|12254.8|12252.8|12252.6|12250.6|8
1653616930000|2022-05-27 02:02:10|12253.1|12251.1|12252.7|12250.7|12253.8|12251.8|12252.4|12250.4|3
1653616940000|2022-05-27 02:02:20|12252.6|12250.6|12252.7|12250.7|12253.1|12251.1|12252.2|12250.2|7
1653616950000|2022-05-27 02:02:30|12252.8|12250.8|12252.6|12250.6|12253.3|12251.3|12252.6|12250.6|9
1653616960000|2022-05-27 02:02:40|12252.7|12250.7|12252.8|12250.8|12252.8|12250.8|12251.6|12249.6|31
1653616970000|2022-05-27 02:02:50|12253.1|12251.1|12253.8|12251.8|12254.6|12252.6|12252.8|12250.8|15
1653616980000|2022-05-27 02:03:00|12253.9|12251.9|12256.2|12254.2|12256.3|12254.3|12253.6|12251.6|24
1653616990000|2022-05-27 02:03:10|12255.3|12253.3|12256.1|12254.1|12256.1|12254.1|12255.3|12253.3|8
1653617000000|2022-05-27 02:03:20|12256.2|12254.2|12256.4|12254.4|12256.7|12254.7|12255.8|12253.8|4
1653617010000|2022-05-27 02:03:30|12256.6|12254.6|12256.3|12254.3|12256.9|12254.9|12256.1|12254.1|7
1653617020000|2022-05-27 02:03:40|12256.2|12254.2|12256.3|12254.3|12256.4|12254.4|12256.1|12254.1|0
1653617030000|2022-05-27 02:03:50|12256.2|12254.2|12256.8|12254.8|12256.8|12254.8|12255.1|12253.1|10
1653617040000|2022-05-27 02:04:00|12256.7|12254.7|12256.9|12254.9|12256.9|12254.9|12256.1|12254.1|4
1653617050000|2022-05-27 02:04:10|12256.6|12254.6|12256.7|12254.7|12257.2|12255.2|12256.6|12254.6|2
1653617060000|2022-05-27 02:04:20|12256.8|12254.8|12256.3|12254.3|12257.1|12255.1|12255.2|12253.2|8
1653617070000|2022-05-27 02:04:30|12256.2|12254.2|12257.1|12255.1|12257.1|12255.1|12256.2|12254.2|0
1653617080000|2022-05-27 02:04:40|12256.8|12254.8|12256.8|12254.8|12257.2|12255.2|12256.2|12254.2|7
1653617090000|2022-05-27 02:04:50|12256.7|12254.7|12256.6|12254.6|12256.8|12254.8|12256.1|12254.1|6
1653617100000|2022-05-27 02:05:00|12256.8|12254.8|12256.3|12254.3|12257.2|12255.2|12256.3|12254.3|5
1653617110000|2022-05-27 02:05:10|12256.4|12254.4|12257.4|12255.4|12257.7|12255.7|12255.1|12253.1|11
1653617120000|2022-05-27 02:05:20|12257.3|12255.3|12257.7|12255.7|12257.7|12255.7|12256.6|12254.6|3
1653617130000|2022-05-27 02:05:30|12257.8|12255.8|12254.6|12252.6|12257.8|12255.8|12254.6|12252.6|20
1653617140000|2022-05-27 02:05:40|12254.7|12252.7|12254.7|12252.7|12255.1|12253.1|12254.6|12252.6|11
1653617150000|2022-05-27 02:05:50|12254.9|12252.9|12255.6|12253.6|12255.8|12253.8|12254.9|12252.9|3
1653617160000|2022-05-27 02:06:00|12255.1|12253.1|12255.1|12253.1|12255.2|12253.2|12254.7|12252.7|4
1653617170000|2022-05-27 02:06:10|12254.9|12252.9|12256.8|12254.8|12256.8|12254.8|12254.7|12252.7|34
1653617180000|2022-05-27 02:06:20|12256.7|12254.7|12257.3|12255.3|12257.7|12255.7|12256.7|12254.7|53
1653617190000|2022-05-27 02:06:30|12257.2|12255.2|12257.8|12255.8|12257.8|12255.8|12257.1|12255.1|4
1653617200000|2022-05-27 02:06:40|12257.6|12255.6|12257.3|12255.3|12257.9|12255.9|12256.8|12254.8|10
1653617210000|2022-05-27 02:06:50|12257.1|12255.1|12256.3|12254.3|12257.4|12255.4|12256.2|12254.2|3
1653617220000|2022-05-27 02:07:00|12256.2|12254.2|12257.4|12255.4|12257.6|12255.6|12256.2|12254.2|0
1653617230000|2022-05-27 02:07:10|12257.3|12255.3|12257.3|12255.3|12257.6|12255.6|12257.1|12255.1|7
1653617240000|2022-05-27 02:07:20|12257.4|12255.4|12258.2|12256.2|12258.9|12256.9|12257.4|12255.4|21
1653617250000|2022-05-27 02:07:30|12258.1|12256.1|12259.2|12257.2|12259.6|12257.6|12258.1|12256.1|16
1653617260000|2022-05-27 02:07:40|12259.3|12257.3|12260.1|12258.1|12260.3|12258.3|12259.3|12257.3|18
1653617270000|2022-05-27 02:07:50|12260.2|12258.2|12257.4|12255.4|12260.2|12258.2|12257.3|12255.3|20
1653617280000|2022-05-27 02:08:00|12257.3|12255.3|12256.6|12254.6|12258.2|12256.2|12256.3|12254.3|14
1653617290000|2022-05-27 02:08:10|12256.4|12254.4|12256.3|12254.3|12256.4|12254.4|12255.9|12253.9|8
1653617300000|2022-05-27 02:08:20|12256.4|12254.4|12252.9|12250.9|12256.4|12254.4|12251.6|12249.6|67
1653617310000|2022-05-27 02:08:30|12252.8|12250.8|12250.9|12248.9|12253.1|12251.1|12249.9|12247.9|18
1653617320000|2022-05-27 02:08:40|12250.8|12248.8|12250.8|12248.8|12251.7|12249.7|12250.2|12248.2|8
1653617330000|2022-05-27 02:08:50|12251.1|12249.1|12250.7|12248.7|12251.1|12249.1|12248.8|12246.8|30
1653617340000|2022-05-27 02:09:00|12250.8|12248.8|12252.2|12250.2|12252.3|12250.3|12250.8|12248.8|5
1653617350000|2022-05-27 02:09:10|12252.1|12250.1|12252.1|12250.1|12253.4|12251.4|12252.1|12250.1|3
1653617360000|2022-05-27 02:09:20|12252.2|12250.2|12251.9|12249.9|12253.8|12251.8|12251.9|12249.9|3
1653617370000|2022-05-27 02:09:30|12252.3|12250.3|12251.8|12249.8|12252.6|12250.6|12251.8|12249.8|1
1653617380000|2022-05-27 02:09:40|12253.6|12251.6|12254.1|12252.1|12255.3|12253.3|12253.4|12251.4|24
1653617390000|2022-05-27 02:09:50|12254.3|12252.3|12255.3|12253.3|12255.6|12253.6|12254.1|12252.1|6
1653617400000|2022-05-27 02:10:00|12255.4|12253.4|12256.2|12254.2|12257.6|12255.6|12255.3|12253.3|19
1653617410000|2022-05-27 02:10:10|12256.3|12254.3|12255.8|12253.8|12256.7|12254.7|12255.7|12253.7|3
1653617420000|2022-05-27 02:10:20|12255.9|12253.9|12256.3|12254.3|12256.4|12254.4|12255.4|12253.4|0
1653617430000|2022-05-27 02:10:30|12256.4|12254.4|12255.9|12253.9|12257.4|12255.4|12255.9|12253.9|2
1653617440000|2022-05-27 02:10:40|12256.1|12254.1|12257.2|12255.2|12257.2|12255.2|12256.1|12254.1|4
1653617450000|2022-05-27 02:10:50|12257.3|12255.3|12256.4|12254.4|12257.4|12255.4|12256.3|12254.3|6
1653617460000|2022-05-27 02:11:00|12256.6|12254.6|12256.7|12254.7|12257.1|12255.1|12256.6|12254.6|0
1653617470000|2022-05-27 02:11:10|12256.6|12254.6|12255.1|12253.1|12256.6|12254.6|12254.8|12252.8|3
1653617480000|2022-05-27 02:11:20|12255.2|12253.2|12256.2|12254.2|12256.8|12254.8|12255.1|12253.1|5
1653617490000|2022-05-27 02:11:30|12256.4|12254.4|12256.7|12254.7|12257.2|12255.2|12255.6|12253.6|4
1653617500000|2022-05-27 02:11:40|12256.6|12254.6|12255.1|12253.1|12256.6|12254.6|12254.9|12252.9|0
1653617510000|2022-05-27 02:11:50|12255.2|12253.2|12255.1|12253.1|12255.6|12253.6|12254.8|12252.8|4
1653617520000|2022-05-27 02:12:00|12254.9|12252.9|12253.2|12251.2|12255.6|12253.6|12253.2|12251.2|12
1653617530000|2022-05-27 02:12:10|12253.3|12251.3|12253.2|12251.2|12255.1|12253.1|12253.2|12251.2|5
1653617540000|2022-05-27 02:12:20|12253.4|12251.4|12252.9|12250.9|12253.6|12251.6|12252.8|12250.8|4
1653617550000|2022-05-27 02:12:30|12253.1|12251.1|12253.7|12251.7|12253.8|12251.8|12253.1|12251.1|6
1653617560000|2022-05-27 02:12:40|12253.6|12251.6|12253.3|12251.3|12254.1|12252.1|12253.1|12251.1|8
1653617570000|2022-05-27 02:12:50|12253.4|12251.4|12252.8|12250.8|12254.2|12252.2|12252.8|12250.8|4
1653617580000|2022-05-27 02:13:00|12252.9|12250.9|12252.6|12250.6|12253.7|12251.7|12252.4|12250.4|11
1653617590000|2022-05-27 02:13:10|12252.9|12250.9|12252.4|12250.4|12253.2|12251.2|12252.4|12250.4|0
1653617600000|2022-05-27 02:13:20|12252.6|12250.6|12250.7|12248.7|12252.6|12250.6|12250.7|12248.7|48
1653617610000|2022-05-27 02:13:30|12250.6|12248.6|12251.6|12249.6|12251.7|12249.7|12250.6|12248.6|3
1653617620000|2022-05-27 02:13:40|12251.7|12249.7|12251.7|12249.7|12252.2|12250.2|12251.2|12249.2|4
1653617630000|2022-05-27 02:13:50|12251.6|12249.6|12250.9|12248.9|12251.6|12249.6|12250.6|12248.6|6
1653617640000|2022-05-27 02:14:00|12250.7|12248.7|12251.8|12249.8|12251.9|12249.9|12250.4|12248.4|2
1653617650000|2022-05-27 02:14:10|12251.9|12249.9|12249.9|12247.9|12251.9|12249.9|12249.6|12247.6|8
1653617660000|2022-05-27 02:14:20|12249.7|12247.7|12249.9|12247.9|12250.3|12248.3|12249.6|12247.6|6
1653617670000|2022-05-27 02:14:30|12250.1|12248.1|12248.6|12246.6|12250.1|12248.1|12247.7|12245.7|26
1653617680000|2022-05-27 02:14:40|12248.7|12246.7|12248.3|12246.3|12249.1|12247.1|12247.8|12245.8|16
1653617690000|2022-05-27 02:14:50|12247.8|12245.8|12248.3|12246.3|12248.3|12246.3|12247.6|12245.6|36
1653617700000|2022-05-27 02:15:00|12248.4|12246.4|12247.3|12245.3|12249.4|12247.4|12247.2|12245.2|23
1653617710000|2022-05-27 02:15:10|12247.6|12245.6|12249.2|12247.2|12249.7|12247.7|12247.4|12245.4|10
1653617720000|2022-05-27 02:15:20|12249.6|12247.6|12250.6|12248.6|12251.1|12249.1|12248.9|12246.9|8
1653617730000|2022-05-27 02:15:30|12250.7|12248.7|12249.8|12247.8|12251.3|12249.3|12249.7|12247.7|16
1653617740000|2022-05-27 02:15:40|12249.9|12247.9|12250.1|12248.1|12250.7|12248.7|12249.2|12247.2|2
1653617750000|2022-05-27 02:15:50|12250.6|12248.6|12250.7|12248.7|12250.8|12248.8|12250.4|12248.4|1
1653617760000|2022-05-27 02:16:00|12250.8|12248.8|12249.2|12247.2|12250.9|12248.9|12248.6|12246.6|6
1653617770000|2022-05-27 02:16:10|12249.3|12247.3|12250.8|12248.8|12250.8|12248.8|12248.8|12246.8|9
1653617780000|2022-05-27 02:16:20|12250.9|12248.9|12251.8|12249.8|12252.9|12250.9|12250.9|12248.9|2
1653617790000|2022-05-27 02:16:30|12252.3|12250.3|12252.3|12250.3|12253.4|12251.4|12251.3|12249.3|16
1653617800000|2022-05-27 02:16:40|12252.2|12250.2|12252.7|12250.7|12252.7|12250.7|12251.8|12249.8|4
1653617810000|2022-05-27 02:16:50|12253.1|12251.1|12253.2|12251.2|12254.1|12252.1|12252.8|12250.8|13
1653617820000|2022-05-27 02:17:00|12253.6|12251.6|12250.9|12248.9|12254.2|12252.2|12250.9|12248.9|8
1653617830000|2022-05-27 02:17:10|12250.8|12248.8|12250.8|12248.8|12251.4|12249.4|12250.4|12248.4|10
1653617840000|2022-05-27 02:17:20|12251.1|12249.1|12248.9|12246.9|12251.4|12249.4|12248.8|12246.8|7
1653617850000|2022-05-27 02:17:30|12249.1|12247.1|12251.8|12249.8|12252.3|12250.3|12249.1|12247.1|8
1653617860000|2022-05-27 02:17:40|12251.7|12249.7|12252.3|12250.3|12253.8|12251.8|12251.7|12249.7|14
1653617870000|2022-05-27 02:17:50|12252.2|12250.2|12251.4|12249.4|12253.2|12251.2|12251.4|12249.4|4
1653617880000|2022-05-27 02:18:00|12251.3|12249.3|12247.1|12245.1|12251.7|12249.7|12247.1|12245.1|77
1653617890000|2022-05-27 02:18:10|12246.9|12244.9|12248.2|12246.2|12248.9|12246.9|12246.7|12244.7|27
1653617900000|2022-05-27 02:18:20|12248.3|12246.3|12251.1|12249.1|12251.1|12249.1|12248.3|12246.3|12
1653617910000|2022-05-27 02:18:30|12251.2|12249.2|12250.8|12248.8|12251.2|12249.2|12249.6|12247.6|11
1653617920000|2022-05-27 02:18:40|12250.9|12248.9|12252.1|12250.1|12252.1|12250.1|12250.9|12248.9|0
1653617930000|2022-05-27 02:18:50|12251.9|12249.9|12252.3|12250.3|12253.4|12251.4|12251.7|12249.7|8
1653617940000|2022-05-27 02:19:00|12252.7|12250.7|12252.2|12250.2|12252.7|12250.7|12251.6|12249.6|8
1653617950000|2022-05-27 02:19:10|12252.3|12250.3|12252.4|12250.4|12253.4|12251.4|12252.2|12250.2|6
1653617960000|2022-05-27 02:19:20|12253.1|12251.1|12252.7|12250.7|12253.3|12251.3|12252.4|12250.4|4
1653617970000|2022-05-27 02:19:30|12252.6|12250.6|12251.9|12249.9|12252.9|12250.9|12251.9|12249.9|0
1653617980000|2022-05-27 02:19:40|12251.8|12249.8|12251.8|12249.8|12252.9|12250.9|12251.4|12249.4|11
1653617990000|2022-05-27 02:19:50|12251.7|12249.7|12251.1|12249.1|12251.7|12249.7|12251.1|12249.1|2
1653618000000|2022-05-27 02:20:00|12251.2|12249.2|12252.3|12250.3|12252.3|12250.3|12251.1|12249.1|3
1653618010000|2022-05-27 02:20:10|12251.6|12249.6|12252.7|12250.7|12252.7|12250.7|12251.6|12249.6|6
1653618020000|2022-05-27 02:20:20|12252.8|12250.8|12252.8|12250.8|12252.9|12250.9|12252.6|12250.6|31
1653618030000|2022-05-27 02:20:30|12252.9|12250.9|12253.4|12251.4|12254.4|12252.4|12252.6|12250.6|35
1653618040000|2022-05-27 02:20:40|12253.6|12251.6|12250.8|12248.8|12253.7|12251.7|12250.4|12248.4|11
1653618050000|2022-05-27 02:20:50|12250.9|12248.9|12251.7|12249.7|12251.9|12249.9|12250.8|12248.8|4
1653618060000|2022-05-27 02:21:00|12252.3|12250.3|12251.8|12249.8|12252.3|12250.3|12251.6|12249.6|3
1653618070000|2022-05-27 02:21:10|12251.7|12249.7|12252.3|12250.3|12252.6|12250.6|12251.7|12249.7|1
1653618080000|2022-05-27 02:21:20|12252.4|12250.4|12252.8|12250.8|12253.1|12251.1|12252.3|12250.3|4
1653618090000|2022-05-27 02:21:30|12252.7|12250.7|12252.7|12250.7|12252.7|12250.7|12252.1|12250.1|1
1653618100000|2022-05-27 02:21:40|12252.2|12250.2|12252.6|12250.6|12252.8|12250.8|12252.1|12250.1|2
1653618110000|2022-05-27 02:21:50|12252.7|12250.7|12252.9|12250.9|12253.4|12251.4|12252.7|12250.7|4
1653618120000|2022-05-27 02:22:00|12253.1|12251.1|12253.1|12251.1|12253.3|12251.3|12252.6|12250.6|4
1653618130000|2022-05-27 02:22:10|12252.9|12250.9|12251.7|12249.7|12253.1|12251.1|12251.4|12249.4|1
1653618140000|2022-05-27 02:22:20|12251.6|12249.6|12252.6|12250.6|12253.1|12251.1|12251.6|12249.6|5
1653618150000|2022-05-27 02:22:30|12252.7|12250.7|12252.3|12250.3|12252.8|12250.8|12252.1|12250.1|4
1653618160000|2022-05-27 02:22:40|12252.2|12250.2|12251.8|12249.8|12252.8|12250.8|12251.4|12249.4|2
1653618170000|2022-05-27 02:22:50|12252.9|12250.9|12253.6|12251.6|12253.8|12251.8|12252.9|12250.9|12
1653618180000|2022-05-27 02:23:00|12253.4|12251.4|12252.4|12250.4|12253.4|12251.4|12252.3|12250.3|0
1653618190000|2022-05-27 02:23:10|12253.1|12251.1|12253.1|12251.1|12253.3|12251.3|12252.8|12250.8|2
1653618200000|2022-05-27 02:23:20|12252.9|12250.9|12253.8|12251.8|12253.9|12251.9|12252.8|12250.8|11
1653618210000|2022-05-27 02:23:30|12253.7|12251.7|12253.8|12251.8|12254.3|12252.3|12253.3|12251.3|5
1653618220000|2022-05-27 02:23:40|12254.2|12252.2|12254.2|12252.2|12254.8|12252.8|12253.4|12251.4|3
1653618230000|2022-05-27 02:23:50|12254.3|12252.3|12255.4|12253.4|12255.8|12253.8|12254.2|12252.2|16
1653618240000|2022-05-27 02:24:00|12255.6|12253.6|12255.1|12253.1|12255.7|12253.7|12253.9|12251.9|5
1653618250000|2022-05-27 02:24:10|12255.2|12253.2|12255.1|12253.1|12255.8|12253.8|12255.1|12253.1|2
1653618260000|2022-05-27 02:24:20|12255.2|12253.2|12255.6|12253.6|12256.1|12254.1|12254.3|12252.3|5
1653618270000|2022-05-27 02:24:30|12255.4|12253.4|12255.9|12253.9|12256.1|12254.1|12254.6|12252.6|4
1653618280000|2022-05-27 02:24:40|12256.2|12254.2|12255.8|12253.8|12256.2|12254.2|12255.6|12253.6|3
1653618290000|2022-05-27 02:24:50|12255.9|12253.9|12256.7|12254.7|12256.9|12254.9|12255.9|12253.9|6
1653618300000|2022-05-27 02:25:00|12256.9|12254.9|12257.1|12255.1|12257.9|12255.9|12256.9|12254.9|9
1653618310000|2022-05-27 02:25:10|12256.3|12254.3|12254.8|12252.8|12256.7|12254.7|12254.3|12252.3|18
1653618320000|2022-05-27 02:25:20|12254.7|12252.7|12254.9|12252.9|12255.3|12253.3|12254.2|12252.2|9
1653618330000|2022-05-27 02:25:30|12254.8|12252.8|12252.8|12250.8|12254.8|12252.8|12252.1|12250.1|9
1653618340000|2022-05-27 02:25:40|12252.7|12250.7|12253.8|12251.8|12254.2|12252.2|12251.9|12249.9|7
1653618350000|2022-05-27 02:25:50|12253.7|12251.7|12253.3|12251.3|12253.7|12251.7|12253.1|12251.1|0
1653618360000|2022-05-27 02:26:00|12253.4|12251.4|12253.2|12251.2|12253.6|12251.6|12252.4|12250.4|5
1653618370000|2022-05-27 02:26:10|12253.1|12251.1|12253.6|12251.6|12253.8|12251.8|12252.9|12250.9|4
1653618380000|2022-05-27 02:26:20|12253.9|12251.9|12252.4|12250.4|12253.9|12251.9|12252.4|12250.4|4
1653618390000|2022-05-27 02:26:30|12252.6|12250.6|12252.6|12250.6|12252.8|12250.8|12252.6|12250.6|3
1653618400000|2022-05-27 02:26:40|12251.1|12249.1|12250.9|12248.9|12251.6|12249.6|12250.8|12248.8|11
1653618410000|2022-05-27 02:26:50|12251.2|12249.2|12251.9|12249.9|12252.4|12250.4|12251.2|12249.2|3
1653618420000|2022-05-27 02:27:00|12252.1|12250.1|12251.1|12249.1|12252.3|12250.3|12250.7|12248.7|2
1653618430000|2022-05-27 02:27:10|12251.2|12249.2|12251.9|12249.9|12252.3|12250.3|12251.1|12249.1|16
1653618440000|2022-05-27 02:27:20|12251.6|12249.6|12251.1|12249.1|12251.8|12249.8|12251.1|12249.1|2
1653618450000|2022-05-27 02:27:30|12251.2|12249.2|12251.1|12249.1|12251.3|12249.3|12250.9|12248.9|1
1653618460000|2022-05-27 02:27:40|12250.9|12248.9|12249.7|12247.7|12250.9|12248.9|12248.9|12246.9|16
1653618470000|2022-05-27 02:27:50|12249.6|12247.6|12250.3|12248.3|12250.4|12248.4|12249.4|12247.4|17
1653618480000|2022-05-27 02:28:00|12250.2|12248.2|12248.8|12246.8|12250.2|12248.2|12248.3|12246.3|13
1653618490000|2022-05-27 02:28:10|12248.7|12246.7|12247.8|12245.8|12248.7|12246.7|12247.6|12245.6|21
1653618500000|2022-05-27 02:28:20|12247.9|12245.9|12246.4|12244.4|12247.9|12245.9|12246.4|12244.4|19
1653618510000|2022-05-27 02:28:30|12247.1|12245.1|12246.8|12244.8|12247.1|12245.1|12246.4|12244.4|9
1653618520000|2022-05-27 02:28:40|12246.7|12244.7|12248.3|12246.3|12249.2|12247.2|12246.6|12244.6|17
1653618530000|2022-05-27 02:28:50|12248.7|12246.7|12248.8|12246.8|12249.8|12247.8|12247.4|12245.4|17
1653618540000|2022-05-27 02:29:00|12249.3|12247.3|12248.6|12246.6|12249.7|12247.7|12248.1|12246.1|8
1653618550000|2022-05-27 02:29:10|12248.4|12246.4|12249.6|12247.6|12249.8|12247.8|12248.3|12246.3|2
1653618560000|2022-05-27 02:29:20|12249.7|12247.7|12249.3|12247.3|12249.8|12247.8|12249.2|12247.2|2
1653618570000|2022-05-27 02:29:30|12248.8|12246.8|12247.7|12245.7|12249.1|12247.1|12247.4|12245.4|9
1653618580000|2022-05-27 02:29:40|12247.8|12245.8|12248.2|12246.2|12248.7|12246.7|12247.8|12245.8|2
1653618590000|2022-05-27 02:29:50|12248.1|12246.1|12247.4|12245.4|12248.3|12246.3|12247.4|12245.4|4
1653618600000|2022-05-27 02:30:00|12247.6|12245.6|12248.7|12246.7|12248.7|12246.7|12247.4|12245.4|11
1653618610000|2022-05-27 02:30:10|12248.8|12246.8|12249.9|12247.9|12249.9|12247.9|12248.7|12246.7|5
1653618620000|2022-05-27 02:30:20|12249.8|12247.8|12250.6|12248.6|12250.6|12248.6|12249.3|12247.3|2
1653618630000|2022-05-27 02:30:30|12250.3|12248.3|12250.6|12248.6|12252.6|12250.6|12249.8|12247.8|20
1653618640000|2022-05-27 02:30:40|12249.9|12247.9|12249.8|12247.8|12250.3|12248.3|12249.7|12247.7|5
1653618650000|2022-05-27 02:30:50|12249.7|12247.7|12249.1|12247.1|12249.8|12247.8|12249.1|12247.1|5
1653618660000|2022-05-27 02:31:00|12249.2|12247.2|12248.6|12246.6|12249.4|12247.4|12247.8|12245.8|7
1653618670000|2022-05-27 02:31:10|12248.4|12246.4|12248.7|12246.7|12248.7|12246.7|12248.3|12246.3|3
1653618680000|2022-05-27 02:31:20|12248.6|12246.6|12248.9|12246.9|12249.1|12247.1|12248.4|12246.4|2
1653618690000|2022-05-27 02:31:30|12249.1|12247.1|12248.7|12246.7|12249.2|12247.2|12248.3|12246.3|2
1653618700000|2022-05-27 02:31:40|12248.8|12246.8|12249.2|12247.2|12249.6|12247.6|12248.7|12246.7|3
1653618710000|2022-05-27 02:31:50|12249.1|12247.1|12248.1|12246.1|12249.2|12247.2|12248.1|12246.1|4
1653618720000|2022-05-27 02:32:00|12248.2|12246.2|12247.6|12245.6|12249.2|12247.2|12247.1|12245.1|16
1653618730000|2022-05-27 02:32:10|12247.3|12245.3|12247.7|12245.7|12247.7|12245.7|12247.1|12245.1|0
1653618740000|2022-05-27 02:32:20|12247.8|12245.8|12247.7|12245.7|12248.2|12246.2|12247.1|12245.1|0
1653618750000|2022-05-27 02:32:30|12247.6|12245.6|12247.6|12245.6|12247.9|12245.9|12247.2|12245.2|3
1653618760000|2022-05-27 02:32:40|12247.4|12245.4|12247.9|12245.9|12248.2|12246.2|12246.9|12244.9|1
1653618770000|2022-05-27 02:32:50|12248.1|12246.1|12248.9|12246.9|12249.1|12247.1|12248.1|12246.1|0
1653618780000|2022-05-27 02:33:00|12248.7|12246.7|12249.7|12247.7|12249.7|12247.7|12248.2|12246.2|4
1653618790000|2022-05-27 02:33:10|12247.8|12245.8|12247.3|12245.3|12249.4|12247.4|12247.2|12245.2|6
1653618800000|2022-05-27 02:33:20|12247.9|12245.9|12248.1|12246.1|12248.4|12246.4|12247.4|12245.4|3
1653618810000|2022-05-27 02:33:30|12248.2|12246.2|12248.7|12246.7|12248.7|12246.7|12247.8|12245.8|1
1653618820000|2022-05-27 02:33:40|12248.3|12246.3|12248.7|12246.7|12248.7|12246.7|12248.2|12246.2|0
1653618830000|2022-05-27 02:33:50|12248.8|12246.8|12248.8|12246.8|12250.3|12248.3|12248.6|12246.6|3
1653618840000|2022-05-27 02:34:00|12248.9|12246.9|12249.6|12247.6|12250.4|12248.4|12248.3|12246.3|4
1653618850000|2022-05-27 02:34:10|12249.8|12247.8|12250.1|12248.1|12250.7|12248.7|12249.3|12247.3|8
1653618860000|2022-05-27 02:34:20|12250.2|12248.2|12251.3|12249.3|12251.3|12249.3|12250.2|12248.2|10
1653618870000|2022-05-27 02:34:30|12251.2|12249.2|12250.3|12248.3|12251.3|12249.3|12250.2|12248.2|1
1653618880000|2022-05-27 02:34:40|12250.6|12248.6|12250.9|12248.9|12251.2|12249.2|12250.2|12248.2|3
1653618890000|2022-05-27 02:34:50|12251.1|12249.1|12251.1|12249.1|12251.2|12249.2|12250.2|12248.2|5
1653618900000|2022-05-27 02:35:00|12250.9|12248.9|12250.3|12248.3|12250.9|12248.9|12250.2|12248.2|1
1653618910000|2022-05-27 02:35:10|12250.8|12248.8|12251.2|12249.2|12251.7|12249.7|12250.7|12248.7|11
1653618920000|2022-05-27 02:35:20|12251.3|12249.3|12250.2|12248.2|12251.3|12249.3|12250.2|12248.2|1
1653618930000|2022-05-27 02:35:30|12250.3|12248.3|12249.3|12247.3|12250.4|12248.4|12249.3|12247.3|2
1653618940000|2022-05-27 02:35:40|12249.2|12247.2|12249.8|12247.8|12249.8|12247.8|12249.2|12247.2|3
1653618950000|2022-05-27 02:35:50|12250.1|12248.1|12249.8|12247.8|12250.3|12248.3|12249.4|12247.4|1
1653618960000|2022-05-27 02:36:00|12249.7|12247.7|12248.9|12246.9|12249.7|12247.7|12248.9|12246.9|0
1653618970000|2022-05-27 02:36:10|12248.2|12246.2|12247.3|12245.3|12248.2|12246.2|12247.3|12245.3|7
1653618980000|2022-05-27 02:36:20|12247.1|12245.1|12246.1|12244.1|12247.1|12245.1|12245.8|12243.8|11
1653618990000|2022-05-27 02:36:30|12245.9|12243.9|12245.1|12243.1|12246.3|12244.3|12244.1|12242.1|45
1653619000000|2022-05-27 02:36:40|12245.4|12243.4|12244.7|12242.7|12245.4|12243.4|12243.7|12241.7|29
1653619010000|2022-05-27 02:36:50|12245.3|12243.3|12245.1|12243.1|12245.3|12243.3|12244.7|12242.7|7
1653619020000|2022-05-27 02:37:00|12244.9|12242.9|12246.1|12244.1|12246.7|12244.7|12244.7|12242.7|18
1653619030000|2022-05-27 02:37:10|12246.2|12244.2|12246.8|12244.8|12246.8|12244.8|12245.7|12243.7|2
1653619040000|2022-05-27 02:37:20|12246.7|12244.7|12245.4|12243.4|12246.7|12244.7|12245.1|12243.1|4
1653619050000|2022-05-27 02:37:30|12245.3|12243.3|12247.4|12245.4|12247.9|12245.9|12245.3|12243.3|7
1653619060000|2022-05-27 02:37:40|12247.6|12245.6|12246.9|12244.9|12247.9|12245.9|12246.9|12244.9|0
1653619070000|2022-05-27 02:37:50|12247.4|12245.4|12247.3|12245.3|12247.6|12245.6|12246.8|12244.8|5
1653619080000|2022-05-27 02:38:00|12247.2|12245.2|12249.1|12247.1|12249.6|12247.6|12247.1|12245.1|5
1653619090000|2022-05-27 02:38:10|12248.9|12246.9|12248.7|12246.7|12250.3|12248.3|12248.7|12246.7|13
1653619100000|2022-05-27 02:38:20|12248.6|12246.6|12249.9|12247.9|12250.1|12248.1|12248.6|12246.6|2
1653619110000|2022-05-27 02:38:30|12249.8|12247.8|12249.6|12247.6|12250.3|12248.3|12248.9|12246.9|18
1653619120000|2022-05-27 02:38:40|12249.7|12247.7|12250.4|12248.4|12250.4|12248.4|12249.2|12247.2|3
1653619130000|2022-05-27 02:38:50|12250.7|12248.7|12250.4|12248.4|12250.7|12248.7|12250.4|12248.4|2
1653619140000|2022-05-27 02:39:00|12250.6|12248.6|12250.8|12248.8|12250.8|12248.8|12250.2|12248.2|10
1653619150000|2022-05-27 02:39:10|12250.7|12248.7|12250.7|12248.7|12250.7|12248.7|12247.7|12245.7|7
1653619160000|2022-05-27 02:39:20|12250.6|12248.6|12250.9|12248.9|12252.4|12250.4|12250.4|12248.4|20
1653619170000|2022-05-27 02:39:30|12251.1|12249.1|12250.4|12248.4|12252.1|12250.1|12249.9|12247.9|8
1653619180000|2022-05-27 02:39:40|12251.3|12249.3|12252.7|12250.7|12252.7|12250.7|12251.3|12249.3|17
1653619190000|2022-05-27 02:39:50|12252.2|12250.2|12252.3|12250.3|12252.6|12250.6|12251.1|12249.1|9
1653619200000|2022-05-27 02:40:00|12252.4|12250.4|12251.3|12249.3|12252.7|12250.7|12251.1|12249.1|4
1653619210000|2022-05-27 02:40:10|12251.7|12249.7|12252.1|12250.1|12252.3|12250.3|12251.2|12249.2|7
1653619220000|2022-05-27 02:40:20|12251.9|12249.9|12251.6|12249.6|12252.3|12250.3|12251.6|12249.6|7
1653619230000|2022-05-27 02:40:30|12251.3|12249.3|12250.6|12248.6|12251.8|12249.8|12249.8|12247.8|22
1653619240000|2022-05-27 02:40:40|12250.4|12248.4|12249.6|12247.6|12251.1|12249.1|12249.6|12247.6|10
1653619250000|2022-05-27 02:40:50|12249.7|12247.7|12249.4|12247.4|12250.7|12248.7|12248.9|12246.9|16
1653619260000|2022-05-27 02:41:00|12249.3|12247.3|12248.4|12246.4|12249.4|12247.4|12247.9|12245.9|7
1653619270000|2022-05-27 02:41:10|12248.6|12246.6|12250.3|12248.3|12250.4|12248.4|12248.2|12246.2|22
1653619280000|2022-05-27 02:41:20|12250.4|12248.4|12249.8|12247.8|12250.4|12248.4|12249.7|12247.7|1
1653619290000|2022-05-27 02:41:30|12250.1|12248.1|12249.9|12247.9|12250.4|12248.4|12249.8|12247.8|4
1653619300000|2022-05-27 02:41:40|12249.4|12247.4|12249.6|12247.6|12249.9|12247.9|12249.4|12247.4|1
1653619310000|2022-05-27 02:41:50|12249.4|12247.4|12248.4|12246.4|12249.4|12247.4|12248.4|12246.4|5
1653619320000|2022-05-27 02:42:00|12248.3|12246.3|12249.1|12247.1|12249.1|12247.1|12248.2|12246.2|2
1653619330000|2022-05-27 02:42:10|12248.8|12246.8|12248.7|12246.7|12248.8|12246.8|12248.6|12246.6|0
1653619340000|2022-05-27 02:42:20|12248.8|12246.8|12248.1|12246.1|12248.8|12246.8|12247.6|12245.6|6
1653619350000|2022-05-27 02:42:30|12247.9|12245.9|12247.4|12245.4|12248.1|12246.1|12247.3|12245.3|3
1653619360000|2022-05-27 02:42:40|12247.3|12245.3|12248.7|12246.7|12248.8|12246.8|12247.2|12245.2|2
1653619370000|2022-05-27 02:42:50|12248.6|12246.6|12248.7|12246.7|12248.7|12246.7|12248.2|12246.2|0
1653619380000|2022-05-27 02:43:00|12248.6|12246.6|12247.9|12245.9|12248.6|12246.6|12247.7|12245.7|1
1653619390000|2022-05-27 02:43:10|12248.3|12246.3|12247.9|12245.9|12248.4|12246.4|12247.7|12245.7|1
1653619400000|2022-05-27 02:43:20|12247.8|12245.8|12247.7|12245.7|12247.8|12245.8|12247.6|12245.6|1
1653619410000|2022-05-27 02:43:30|12247.8|12245.8|12247.7|12245.7|12247.8|12245.8|12247.6|12245.6|0
1653619420000|2022-05-27 02:43:40|12247.8|12245.8|12248.1|12246.1|12249.2|12247.2|12247.8|12245.8|3
1653619430000|2022-05-27 02:43:50|12248.2|12246.2|12248.3|12246.3|12248.7|12246.7|12248.1|12246.1|1
1653619440000|2022-05-27 02:44:00|12247.6|12245.6|12249.1|12247.1|12249.1|12247.1|12247.1|12245.1|6
1653619450000|2022-05-27 02:44:10|12248.9|12246.9|12246.9|12244.9|12248.9|12246.9|12246.6|12244.6|2
1653619460000|2022-05-27 02:44:20|12246.8|12244.8|12245.7|12243.7|12246.9|12244.9|12245.7|12243.7|8
1653619470000|2022-05-27 02:44:30|12245.8|12243.8|12245.8|12243.8|12245.9|12243.9|12245.7|12243.7|0
1653619480000|2022-05-27 02:44:40|12245.7|12243.7|12245.8|12243.8|12245.8|12243.8|12245.3|12243.3|2
1653619490000|2022-05-27 02:44:50|12246.3|12244.3|12246.8|12244.8|12246.8|12244.8|12246.3|12244.3|1
1653619500000|2022-05-27 02:45:00|12246.9|12244.9|12246.6|12244.6|12246.9|12244.9|12246.4|12244.4|0
1653619510000|2022-05-27 02:45:10|12246.4|12244.4|12244.1|12242.1|12246.8|12244.8|12243.8|12241.8|34
1653619520000|2022-05-27 02:45:20|12243.9|12241.9|12244.7|12242.7|12244.8|12242.8|12243.8|12241.8|10
1653619530000|2022-05-27 02:45:30|12244.8|12242.8|12243.6|12241.6|12244.8|12242.8|12243.3|12241.3|10
1653619540000|2022-05-27 02:45:40|12243.7|12241.7|12242.3|12240.3|12243.8|12241.8|12242.2|12240.2|18
1653619550000|2022-05-27 02:45:50|12242.6|12240.6|12242.3|12240.3|12242.7|12240.7|12241.2|12239.2|28
1653619560000|2022-05-27 02:46:00|12242.4|12240.4|12243.1|12241.1|12243.7|12241.7|12242.1|12240.1|21
1653619570000|2022-05-27 02:46:10|12242.8|12240.8|12242.8|12240.8|12243.3|12241.3|12241.7|12239.7|4
1653619580000|2022-05-27 02:46:20|12242.7|12240.7|12243.8|12241.8|12243.8|12241.8|12242.1|12240.1|7
1653619590000|2022-05-27 02:46:30|12243.7|12241.7|12245.4|12243.4|12245.7|12243.7|12243.6|12241.6|10
1653619600000|2022-05-27 02:46:40|12245.3|12243.3|12243.7|12241.7|12245.4|12243.4|12243.7|12241.7|15
1653619610000|2022-05-27 02:46:50|12243.6|12241.6|12242.2|12240.2|12243.6|12241.6|12241.6|12239.6|13
1653619620000|2022-05-27 02:47:00|12242.1|12240.1|12240.4|12238.4|12242.1|12240.1|12240.2|12238.2|23
1653619630000|2022-05-27 02:47:10|12240.3|12238.3|12240.8|12238.8|12241.1|12239.1|12240.1|12238.1|9
1653619640000|2022-05-27 02:47:20|12240.7|12238.7|12240.9|12238.9|12241.4|12239.4|12240.6|12238.6|2
1653619650000|2022-05-27 02:47:30|12241.1|12239.1|12241.6|12239.6|12241.9|12239.9|12241.1|12239.1|0
1653619660000|2022-05-27 02:47:40|12242.6|12240.6|12242.8|12240.8|12243.6|12241.6|12242.6|12240.6|5
1653619670000|2022-05-27 02:47:50|12241.7|12239.7|12246.1|12244.1|12246.7|12244.7|12241.6|12239.6|36
1653619680000|2022-05-27 02:48:00|12245.9|12243.9|12244.9|12242.9|12246.2|12244.2|12244.8|12242.8|6
1653619690000|2022-05-27 02:48:10|12245.1|12243.1|12245.9|12243.9|12246.1|12244.1|12245.1|12243.1|2
1653619700000|2022-05-27 02:48:20|12245.4|12243.4|12245.1|12243.1|12245.9|12243.9|12244.8|12242.8|3
1653619710000|2022-05-27 02:48:30|12244.9|12242.9|12245.1|12243.1|12245.2|12243.2|12244.8|12242.8|4
1653619720000|2022-05-27 02:48:40|12245.2|12243.2|12246.2|12244.2|12246.2|12244.2|12245.1|12243.1|4
1653619730000|2022-05-27 02:48:50|12246.6|12244.6|12246.7|12244.7|12247.1|12245.1|12246.3|12244.3|8
1653619740000|2022-05-27 02:49:00|12246.6|12244.6|12246.8|12244.8|12247.2|12245.2|12246.1|12244.1|2
1653619750000|2022-05-27 02:49:10|12246.9|12244.9|12244.9|12242.9|12246.9|12244.9|12244.9|12242.9|7
1653619760000|2022-05-27 02:49:20|12244.3|12242.3|12244.3|12242.3|12244.4|12242.4|12244.2|12242.2|22
1653619770000|2022-05-27 02:49:30|12244.2|12242.2|12243.9|12241.9|12244.9|12242.9|12243.8|12241.8|9
1653619780000|2022-05-27 02:49:40|12243.8|12241.8|12243.3|12241.3|12244.1|12242.1|12243.3|12241.3|7
1653619790000|2022-05-27 02:49:50|12243.4|12241.4|12243.4|12241.4|12243.6|12241.6|12243.1|12241.1|3
1653619800000|2022-05-27 02:50:00|12243.8|12241.8|12243.1|12241.1|12243.8|12241.8|12242.8|12240.8|1
1653619810000|2022-05-27 02:50:10|12243.2|12241.2|12242.6|12240.6|12244.3|12242.3|12242.6|12240.6|7
1653619820000|2022-05-27 02:50:20|12242.4|12240.4|12242.6|12240.6|12242.7|12240.7|12241.9|12239.9|6
1653619830000|2022-05-27 02:50:30|12243.3|12241.3|12243.1|12241.1|12243.6|12241.6|12242.3|12240.3|5
1653619840000|2022-05-27 02:50:40|12242.9|12240.9|12243.1|12241.1|12243.2|12241.2|12242.3|12240.3|1
1653619850000|2022-05-27 02:50:50|12242.2|12240.2|12241.7|12239.7|12242.3|12240.3|12241.7|12239.7|0
1653619860000|2022-05-27 02:51:00|12241.4|12239.4|12242.2|12240.2|12243.2|12241.2|12241.4|12239.4|9
1653619870000|2022-05-27 02:51:10|12242.1|12240.1|12242.4|12240.4|12242.6|12240.6|12242.1|12240.1|4
1653619880000|2022-05-27 02:51:20|12242.3|12240.3|12240.9|12238.9|12242.4|12240.4|12240.9|12238.9|3
1653619890000|2022-05-27 02:51:30|12241.6|12239.6|12241.6|12239.6|12241.8|12239.8|12240.9|12238.9|3
1653619900000|2022-05-27 02:51:40|12241.4|12239.4|12241.4|12239.4|12241.6|12239.6|12241.2|12239.2|0
1653619910000|2022-05-27 02:51:50|12241.3|12239.3|12242.6|12240.6|12242.6|12240.6|12241.2|12239.2|3
1653619920000|2022-05-27 02:52:00|12242.3|12240.3|12241.4|12239.4|12242.6|12240.6|12240.8|12238.8|37
1653619930000|2022-05-27 02:52:10|12241.3|12239.3|12242.8|12240.8|12242.8|12240.8|12241.2|12239.2|4
1653619940000|2022-05-27 02:52:20|12242.7|12240.7|12243.2|12241.2|12243.4|12241.4|12242.6|12240.6|4
1653619950000|2022-05-27 02:52:30|12243.1|12241.1|12242.7|12240.7|12243.4|12241.4|12242.7|12240.7|3
1653619960000|2022-05-27 02:52:40|12242.8|12240.8|12242.8|12240.8|12243.1|12241.1|12242.7|12240.7|2
1653619970000|2022-05-27 02:52:50|12242.9|12240.9|12242.6|12240.6|12243.7|12241.7|12242.3|12240.3|11
1653619980000|2022-05-27 02:53:00|12242.7|12240.7|12243.3|12241.3|12243.3|12241.3|12242.1|12240.1|4
1653619990000|2022-05-27 02:53:10|12243.2|12241.2|12242.1|12240.1|12243.2|12241.2|12241.9|12239.9|2
1653620000000|2022-05-27 02:53:20|12241.9|12239.9|12242.7|12240.7|12242.9|12240.9|12241.2|12239.2|3
1653620010000|2022-05-27 02:53:30|12242.6|12240.6|12242.4|12240.4|12242.9|12240.9|12241.9|12239.9|2
1653620020000|2022-05-27 02:53:40|12242.6|12240.6|12243.7|12241.7|12243.7|12241.7|12242.2|12240.2|4
1653620030000|2022-05-27 02:53:50|12243.4|12241.4|12243.2|12241.2|12243.4|12241.4|12242.8|12240.8|3
1653620040000|2022-05-27 02:54:00|12243.1|12241.1|12242.4|12240.4|12243.8|12241.8|12242.3|12240.3|4
1653620050000|2022-05-27 02:54:10|12242.3|12240.3|12241.6|12239.6|12242.6|12240.6|12241.6|12239.6|1
1653620060000|2022-05-27 02:54:20|12241.4|12239.4|12242.2|12240.2|12242.3|12240.3|12241.4|12239.4|2
1653620070000|2022-05-27 02:54:30|12242.3|12240.3|12241.6|12239.6|12242.3|12240.3|12241.2|12239.2|16
1653620080000|2022-05-27 02:54:40|12241.7|12239.7|12241.2|12239.2|12241.7|12239.7|12241.2|12239.2|1
1653620090000|2022-05-27 02:54:50|12241.3|12239.3|12239.6|12237.6|12241.3|12239.3|12239.2|12237.2|45
1653620100000|2022-05-27 02:55:00|12239.3|12237.3|12239.8|12237.8|12240.2|12238.2|12238.9|12236.9|7
1653620110000|2022-05-27 02:55:10|12239.9|12237.9|12239.9|12237.9|12239.9|12237.9|12239.7|12237.7|3
1653620120000|2022-05-27 02:55:20|12240.1|12238.1|12239.2|12237.2|12240.3|12238.3|12238.8|12236.8|7
1653620130000|2022-05-27 02:55:30|12239.1|12237.1|12238.4|12236.4|12239.3|12237.3|12238.4|12236.4|7
1653620140000|2022-05-27 02:55:40|12238.6|12236.6|12237.3|12235.3|12238.8|12236.8|12237.3|12235.3|36
1653620150000|2022-05-27 02:55:50|12238.9|12236.9|12239.9|12237.9|12240.6|12238.6|12238.6|12236.6|24
1653620160000|2022-05-27 02:56:00|12239.2|12237.2|12241.2|12239.2|12241.3|12239.3|12239.1|12237.1|12
1653620170000|2022-05-27 02:56:10|12240.9|12238.9|12241.4|12239.4|12241.4|12239.4|12240.9|12238.9|3
1653620180000|2022-05-27 02:56:20|12241.3|12239.3|12241.7|12239.7|12241.7|12239.7|12240.8|12238.8|4
1653620190000|2022-05-27 02:56:30|12241.8|12239.8|12242.8|12240.8|12242.9|12240.9|12241.1|12239.1|13
1653620200000|2022-05-27 02:56:40|12242.9|12240.9|12243.1|12241.1|12243.9|12241.9|12242.8|12240.8|16
1653620210000|2022-05-27 02:56:50|12242.9|12240.9|12242.7|12240.7|12242.9|12240.9|12242.3|12240.3|4
1653620220000|2022-05-27 02:57:00|12242.6|12240.6|12243.9|12241.9|12244.4|12242.4|12242.6|12240.6|5
1653620230000|2022-05-27 02:57:10|12244.1|12242.1|12245.7|12243.7|12245.7|12243.7|12244.1|12242.1|13
1653620240000|2022-05-27 02:57:20|12245.6|12243.6|12244.7|12242.7|12245.6|12243.6|12244.3|12242.3|2
1653620250000|2022-05-27 02:57:30|12244.6|12242.6|12244.2|12242.2|12244.6|12242.6|12243.2|12241.2|13
1653620260000|2022-05-27 02:57:40|12244.3|12242.3|12244.3|12242.3|12244.6|12242.6|12244.2|12242.2|0
1653620270000|2022-05-27 02:57:50|12244.4|12242.4|12244.6|12242.6|12244.7|12242.7|12244.3|12242.3|0
1653620280000|2022-05-27 02:58:00|12244.4|12242.4|12244.2|12242.2|12244.6|12242.6|12242.3|12240.3|8
1653620290000|2022-05-27 02:58:10|12244.1|12242.1|12242.4|12240.4|12244.1|12242.1|12241.2|12239.2|12
1653620300000|2022-05-27 02:58:20|12242.2|12240.2|12242.3|12240.3|12242.4|12240.4|12241.8|12239.8|2
1653620310000|2022-05-27 02:58:30|12242.2|12240.2|12240.4|12238.4|12242.2|12240.2|12240.4|12238.4|10
1653620320000|2022-05-27 02:58:40|12240.6|12238.6|12241.4|12239.4|12241.8|12239.8|12240.6|12238.6|4
1653620330000|2022-05-27 02:58:50|12242.3|12240.3|12242.2|12240.2|12242.4|12240.4|12241.4|12239.4|2
1653620340000|2022-05-27 02:59:00|12242.1|12240.1|12240.8|12238.8|12242.1|12240.1|12239.6|12237.6|27
1653620350000|2022-05-27 02:59:10|12241.1|12239.1|12242.7|12240.7|12242.7|12240.7|12241.1|12239.1|20
1653620360000|2022-05-27 02:59:20|12243.1|12241.1|12242.9|12240.9|12243.4|12241.4|12242.8|12240.8|2
1653620370000|2022-05-27 02:59:30|12242.8|12240.8|12242.9|12240.9|12243.1|12241.1|12242.6|12240.6|2
1653620380000|2022-05-27 02:59:40|12243.1|12241.1|12243.4|12241.4|12244.2|12242.2|12243.1|12241.1|6
1653620390000|2022-05-27 02:59:50|12242.6|12240.6|12242.3|12240.3|12242.8|12240.8|12242.3|12240.3|3
1653620400000|2022-05-27 03:00:00|12242.6|12240.6|12240.8|12238.8|12242.9|12240.9|12240.8|12238.8|27
1653620410000|2022-05-27 03:00:10|12241.1|12239.1|12240.6|12238.6|12241.2|12239.2|12239.9|12237.9|5
1653620420000|2022-05-27 03:00:20|12240.7|12238.7|12241.7|12239.7|12241.7|12239.7|12240.6|12238.6|2
1653620430000|2022-05-27 03:00:30|12241.4|12239.4|12241.6|12239.6|12241.6|12239.6|12240.7|12238.7|1
1653620440000|2022-05-27 03:00:40|12241.7|12239.7|12240.8|12238.8|12241.7|12239.7|12240.8|12238.8|2
1653620450000|2022-05-27 03:00:50|12240.7|12238.7|12241.4|12239.4|12241.4|12239.4|12240.6|12238.6|1
1653620460000|2022-05-27 03:01:00|12241.6|12239.6|12241.4|12239.4|12241.7|12239.7|12241.4|12239.4|0
1653620470000|2022-05-27 03:01:10|12241.6|12239.6|12242.4|12240.4|12242.4|12240.4|12241.3|12239.3|4
1653620480000|2022-05-27 03:01:20|12242.3|12240.3|12242.4|12240.4|12242.7|12240.7|12242.2|12240.2|3
1653620490000|2022-05-27 03:01:30|12242.6|12240.6|12242.2|12240.2|12242.6|12240.6|12241.6|12239.6|4
1653620500000|2022-05-27 03:01:40|12242.3|12240.3|12242.3|12240.3|12243.3|12241.3|12242.2|12240.2|10
1653620510000|2022-05-27 03:01:50|12242.2|12240.2|12242.4|12240.4|12242.4|12240.4|12242.2|12240.2|0
1653620520000|2022-05-27 03:02:00|12242.8|12240.8|12243.2|12241.2|12243.3|12241.3|12242.8|12240.8|5
1653620530000|2022-05-27 03:02:10|12243.3|12241.3|12245.3|12243.3|12245.3|12243.3|12243.3|12241.3|8
1653620540000|2022-05-27 03:02:20|12245.4|12243.4|12244.7|12242.7|12245.8|12243.8|12243.9|12241.9|15
1653620550000|2022-05-27 03:02:30|12244.4|12242.4|12243.7|12241.7|12244.6|12242.6|12243.1|12241.1|12
1653620560000|2022-05-27 03:02:40|12243.8|12241.8|12244.1|12242.1|12244.4|12242.4|12242.9|12240.9|10
1653620570000|2022-05-27 03:02:50|12243.9|12241.9|12243.8|12241.8|12244.2|12242.2|12243.7|12241.7|0
1653620580000|2022-05-27 03:03:00|12243.9|12241.9|12245.4|12243.4|12245.7|12243.7|12243.9|12241.9|13
1653620590000|2022-05-27 03:03:10|12245.3|12243.3|12245.2|12243.2|12245.4|12243.4|12245.1|12243.1|0
1653620600000|2022-05-27 03:03:20|12245.1|12243.1|12245.1|12243.1|12245.9|12243.9|12244.8|12242.8|13
1653620610000|2022-05-27 03:03:30|12245.8|12243.8|12245.1|12243.1|12246.2|12244.2|12244.1|12242.1|18
1653620620000|2022-05-27 03:03:40|12244.9|12242.9|12245.6|12243.6|12245.6|12243.6|12244.4|12242.4|3
1653620630000|2022-05-27 03:03:50|12245.7|12243.7|12245.1|12243.1|12246.2|12244.2|12245.1|12243.1|7
1653620640000|2022-05-27 03:04:00|12245.2|12243.2|12245.2|12243.2|12245.4|12243.4|12244.9|12242.9|4
1653620650000|2022-05-27 03:04:10|12245.1|12243.1|12245.4|12243.4|12246.1|12244.1|12245.1|12243.1|6
1653620660000|2022-05-27 03:04:20|12245.6|12243.6|12245.2|12243.2|12245.7|12243.7|12245.1|12243.1|3
1653620670000|2022-05-27 03:04:30|12245.1|12243.1|12246.1|12244.1|12246.2|12244.2|12245.1|12243.1|7
1653620680000|2022-05-27 03:04:40|12245.8|12243.8|12246.6|12244.6|12246.6|12244.6|12245.8|12243.8|1
1653620690000|2022-05-27 03:04:50|12246.4|12244.4|12246.7|12244.7|12247.1|12245.1|12245.3|12243.3|13
1653620700000|2022-05-27 03:05:00|12246.3|12244.3|12246.7|12244.7|12247.3|12245.3|12246.3|12244.3|7
1653620710000|2022-05-27 03:05:10|12246.8|12244.8|12246.4|12244.4|12247.2|12245.2|12246.4|12244.4|1
1653620720000|2022-05-27 03:05:20|12246.6|12244.6|12247.1|12245.1|12247.1|12245.1|12246.4|12244.4|2
1653620730000|2022-05-27 03:05:30|12247.2|12245.2|12245.8|12243.8|12247.2|12245.2|12245.4|12243.4|12
1653620740000|2022-05-27 03:05:40|12246.2|12244.2|12245.9|12243.9|12246.2|12244.2|12245.8|12243.8|2
1653620750000|2022-05-27 03:05:50|12246.1|12244.1|12245.8|12243.8|12246.2|12244.2|12245.7|12243.7|1
1653620760000|2022-05-27 03:06:00|12245.9|12243.9|12245.4|12243.4|12246.6|12244.6|12245.4|12243.4|14
1653620770000|2022-05-27 03:06:10|12245.3|12243.3|12245.8|12243.8|12245.8|12243.8|12244.8|12242.8|5
1653620780000|2022-05-27 03:06:20|12245.6|12243.6|12245.8|12243.8|12246.1|12244.1|12245.6|12243.6|0
1653620790000|2022-05-27 03:06:30|12245.9|12243.9|12246.2|12244.2|12246.3|12244.3|12245.9|12243.9|0
1653620800000|2022-05-27 03:06:40|12246.3|12244.3|12247.8|12245.8|12247.9|12245.9|12246.1|12244.1|16
1653620810000|2022-05-27 03:06:50|12247.9|12245.9|12247.3|12245.3|12247.9|12245.9|12247.2|12245.2|5
1653620820000|2022-05-27 03:07:00|12247.2|12245.2|12247.9|12245.9|12248.1|12246.1|12246.9|12244.9|8
1653620830000|2022-05-27 03:07:10|12247.8|12245.8|12249.3|12247.3|12249.3|12247.3|12247.2|12245.2|17
1653620840000|2022-05-27 03:07:20|12249.4|12247.4|12249.8|12247.8|12249.8|12247.8|12248.8|12246.8|16
1653620850000|2022-05-27 03:07:30|12249.9|12247.9|12249.6|12247.6|12249.9|12247.9|12249.6|12247.6|5
1653620860000|2022-05-27 03:07:40|12249.8|12247.8|12250.1|12248.1|12250.2|12248.2|12249.8|12247.8|7
1653620870000|2022-05-27 03:07:50|12249.9|12247.9|12248.9|12246.9|12250.1|12248.1|12248.9|12246.9|10
1653620880000|2022-05-27 03:08:00|12248.3|12246.3|12248.2|12246.2|12249.1|12247.1|12248.1|12246.1|9
1653620890000|2022-05-27 03:08:10|12248.3|12246.3|12248.7|12246.7|12248.7|12246.7|12248.1|12246.1|5
1653620900000|2022-05-27 03:08:20|12248.8|12246.8|12251.8|12249.8|12251.8|12249.8|12248.8|12246.8|17
1653620910000|2022-05-27 03:08:30|12251.7|12249.7|12252.1|12250.1|12252.1|12250.1|12250.8|12248.8|24
1653620920000|2022-05-27 03:08:40|12251.9|12249.9|12250.9|12248.9|12252.3|12250.3|12250.6|12248.6|14
1653620930000|2022-05-27 03:08:50|12251.1|12249.1|12251.1|12249.1|12251.2|12249.2|12250.6|12248.6|2
1653620940000|2022-05-27 03:09:00|12250.9|12248.9|12250.1|12248.1|12251.3|12249.3|12249.8|12247.8|6
1653620950000|2022-05-27 03:09:10|12250.2|12248.2|12250.7|12248.7|12250.9|12248.9|12250.2|12248.2|2
1653620960000|2022-05-27 03:09:20|12250.6|12248.6|12250.7|12248.7|12250.8|12248.8|12250.6|12248.6|3
1653620970000|2022-05-27 03:09:30|12250.6|12248.6|12251.1|12249.1|12251.2|12249.2|12250.4|12248.4|7
1653620980000|2022-05-27 03:09:40|12251.2|12249.2|12252.7|12250.7|12252.7|12250.7|12251.2|12249.2|10
1653620990000|2022-05-27 03:09:50|12252.8|12250.8|12251.8|12249.8|12253.2|12251.2|12251.2|12249.2|22
1653621000000|2022-05-27 03:10:00|12251.7|12249.7|12251.7|12249.7|12251.7|12249.7|12250.6|12248.6|7
1653621010000|2022-05-27 03:10:10|12251.8|12249.8|12252.1|12250.1|12252.6|12250.6|12251.8|12249.8|7
1653621020000|2022-05-27 03:10:20|12252.2|12250.2|12252.1|12250.1|12252.2|12250.2|12251.7|12249.7|6
1653621030000|2022-05-27 03:10:30|12251.9|12249.9|12251.9|12249.9|12251.9|12249.9|12251.7|12249.7|1
1653621040000|2022-05-27 03:10:40|12251.8|12249.8|12251.8|12249.8|12252.2|12250.2|12251.7|12249.7|10
1653621050000|2022-05-27 03:10:50|12251.9|12249.9|12251.9|12249.9|12251.9|12249.9|12251.9|12249.9|0
1653621060000|2022-05-27 03:11:00|12251.4|12249.4|12251.6|12249.6|12251.8|12249.8|12251.4|12249.4|8
1653621070000|2022-05-27 03:11:10|12251.4|12249.4|12251.4|12249.4|12252.1|12250.1|12251.3|12249.3|6
1653621080000|2022-05-27 03:11:20|12251.6|12249.6|12251.3|12249.3|12251.6|12249.6|12250.9|12248.9|12
1653621090000|2022-05-27 03:11:30|12251.4|12249.4|12250.6|12248.6|12251.4|12249.4|12250.2|12248.2|5
1653621100000|2022-05-27 03:11:40|12250.4|12248.4|12251.1|12249.1|12251.2|12249.2|12250.3|12248.3|3
1653621110000|2022-05-27 03:11:50|12250.9|12248.9|12251.1|12249.1|12251.3|12249.3|12250.6|12248.6|2
1653621120000|2022-05-27 03:12:00|12251.2|12249.2|12251.6|12249.6|12251.7|12249.7|12250.9|12248.9|5
1653621130000|2022-05-27 03:12:10|12251.8|12249.8|12251.3|12249.3|12251.8|12249.8|12250.2|12248.2|6
1653621140000|2022-05-27 03:12:20|12251.2|12249.2|12250.8|12248.8|12251.3|12249.3|12250.3|12248.3|2
1653621150000|2022-05-27 03:12:30|12250.7|12248.7|12250.8|12248.8|12251.2|12249.2|12250.3|12248.3|2
1653621160000|2022-05-27 03:12:40|12250.7|12248.7|12250.6|12248.6|12250.8|12248.8|12250.6|12248.6|1
1653621170000|2022-05-27 03:12:50|12250.7|12248.7|12248.7|12246.7|12250.7|12248.7|12248.4|12246.4|14
1653621180000|2022-05-27 03:13:00|12248.4|12246.4|12248.3|12246.3|12248.4|12246.4|12247.9|12245.9|6
1653621190000|2022-05-27 03:13:10|12247.6|12245.6|12248.6|12246.6|12249.1|12247.1|12247.6|12245.6|10
1653621200000|2022-05-27 03:13:20|12248.7|12246.7|12248.7|12246.7|12249.6|12247.6|12248.6|12246.6|1
1653621210000|2022-05-27 03:13:30|12248.8|12246.8|12248.4|12246.4|12249.2|12247.2|12248.4|12246.4|6
1653621220000|2022-05-27 03:13:40|12248.7|12246.7|12248.2|12246.2|12248.7|12246.7|12248.2|12246.2|4
1653621230000|2022-05-27 03:13:50|12248.1|12246.1|12248.7|12246.7|12248.7|12246.7|12248.1|12246.1|4
1653621240000|2022-05-27 03:14:00|12248.6|12246.6|12248.3|12246.3|12248.7|12246.7|12247.6|12245.6|10
1653621250000|2022-05-27 03:14:10|12248.7|12246.7|12248.3|12246.3|12248.7|12246.7|12248.3|12246.3|1
1653621260000|2022-05-27 03:14:20|12248.7|12246.7|12249.1|12247.1|12249.1|12247.1|12248.3|12246.3|6
1653621270000|2022-05-27 03:14:30|12248.9|12246.9|12249.6|12247.6|12250.2|12248.2|12248.9|12246.9|9
1653621280000|2022-05-27 03:14:40|12249.8|12247.8|12251.3|12249.3|12251.3|12249.3|12249.8|12247.8|3
1653621290000|2022-05-27 03:14:50|12251.6|12249.6|12249.3|12247.3|12251.6|12249.6|12249.3|12247.3|31
1653621300000|2022-05-27 03:15:00|12249.4|12247.4|12248.6|12246.6|12249.6|12247.6|12248.6|12246.6|4
1653621310000|2022-05-27 03:15:10|12248.7|12246.7|12249.9|12247.9|12249.9|12247.9|12248.6|12246.6|8
1653621320000|2022-05-27 03:15:20|12250.1|12248.1|12251.4|12249.4|12251.6|12249.6|12250.1|12248.1|2
1653621330000|2022-05-27 03:15:30|12251.6|12249.6|12251.9|12249.9|12252.8|12250.8|12251.6|12249.6|2
1653621340000|2022-05-27 03:15:40|12252.2|12250.2|12254.7|12252.7|12256.1|12254.1|12252.1|12250.1|48
1653621350000|2022-05-27 03:15:50|12255.2|12253.2|12255.9|12253.9|12256.3|12254.3|12254.6|12252.6|22
1653621360000|2022-05-27 03:16:00|12256.1|12254.1|12255.4|12253.4|12256.3|12254.3|12254.9|12252.9|26
1653621370000|2022-05-27 03:16:10|12254.4|12252.4|12253.6|12251.6|12254.4|12252.4|12253.2|12251.2|15
1653621380000|2022-05-27 03:16:20|12253.8|12251.8|12253.4|12251.4|12253.8|12251.8|12253.3|12251.3|6
1653621390000|2022-05-27 03:16:30|12252.7|12250.7|12253.6|12251.6|12253.7|12251.7|12252.7|12250.7|5
1653621400000|2022-05-27 03:16:40|12253.7|12251.7|12251.7|12249.7|12253.7|12251.7|12251.3|12249.3|6
1653621410000|2022-05-27 03:16:50|12251.8|12249.8|12251.6|12249.6|12252.3|12250.3|12251.4|12249.4|3
1653621420000|2022-05-27 03:17:00|12251.4|12249.4|12250.8|12248.8|12251.6|12249.6|12250.3|12248.3|6
1653621430000|2022-05-27 03:17:10|12250.6|12248.6|12250.1|12248.1|12250.6|12248.6|12249.4|12247.4|7
1653621440000|2022-05-27 03:17:20|12250.2|12248.2|12250.4|12248.4|12250.4|12248.4|12250.1|12248.1|3
1653621450000|2022-05-27 03:17:30|12250.9|12248.9|12249.7|12247.7|12250.9|12248.9|12249.7|12247.7|12
1653621460000|2022-05-27 03:17:40|12249.8|12247.8|12249.1|12247.1|12250.2|12248.2|12249.1|12247.1|6
1653621470000|2022-05-27 03:17:50|12248.9|12246.9|12249.1|12247.1|12249.1|12247.1|12248.2|12246.2|14
1653621480000|2022-05-27 03:18:00|12248.9|12246.9|12248.6|12246.6|12249.1|12247.1|12247.2|12245.2|6
1653621490000|2022-05-27 03:18:10|12248.7|12246.7|12250.7|12248.7|12250.9|12248.9|12248.7|12246.7|8
1653621500000|2022-05-27 03:18:20|12250.6|12248.6|12250.6|12248.6|12250.7|12248.7|12250.2|12248.2|1
1653621510000|2022-05-27 03:18:30|12250.7|12248.7|12251.2|12249.2|12251.4|12249.4|12250.7|12248.7|0
1653621520000|2022-05-27 03:18:40|12251.1|12249.1|12251.3|12249.3|12251.4|12249.4|12250.9|12248.9|2
1653621530000|2022-05-27 03:18:50|12251.2|12249.2|12252.2|12250.2|12252.2|12250.2|12251.2|12249.2|3
1653621540000|2022-05-27 03:19:00|12252.1|12250.1|12251.9|12249.9|12252.1|12250.1|12251.8|12249.8|0
1653621550000|2022-05-27 03:19:10|12252.3|12250.3|12251.8|12249.8|12252.7|12250.7|12251.7|12249.7|5
1653621560000|2022-05-27 03:19:20|12251.7|12249.7|12252.4|12250.4|12252.7|12250.7|12251.7|12249.7|1
1653621570000|2022-05-27 03:19:30|12252.6|12250.6|12252.4|12250.4|12252.7|12250.7|12252.2|12250.2|2
1653621580000|2022-05-27 03:19:40|12252.6|12250.6|12252.6|12250.6|12252.7|12250.7|12252.6|12250.6|0
1653621590000|2022-05-27 03:19:50|12252.7|12250.7|12252.6|12250.6|12253.3|12251.3|12252.6|12250.6|9
1653621600000|2022-05-27 03:20:00|12252.7|12250.7|12254.1|12252.1|12254.3|12252.3|12252.7|12250.7|6
1653621610000|2022-05-27 03:20:10|12254.2|12252.2|12254.6|12252.6|12255.2|12253.2|12253.9|12251.9|12
1653621620000|2022-05-27 03:20:20|12255.6|12253.6|12255.6|12253.6|12255.6|12253.6|12254.8|12252.8|16
1653621630000|2022-05-27 03:20:30|12255.7|12253.7|12255.6|12253.6|12256.2|12254.2|12255.2|12253.2|7
1653621640000|2022-05-27 03:20:40|12255.4|12253.4|12254.4|12252.4|12255.4|12253.4|12254.4|12252.4|3
1653621650000|2022-05-27 03:20:50|12254.3|12252.3|12253.6|12251.6|12254.3|12252.3|12253.3|12251.3|7
1653621660000|2022-05-27 03:21:00|12253.4|12251.4|12253.6|12251.6|12253.7|12251.7|12252.6|12250.6|6
1653621670000|2022-05-27 03:21:10|12253.7|12251.7|12253.9|12251.9|12253.9|12251.9|12253.3|12251.3|1
1653621680000|2022-05-27 03:21:20|12254.2|12252.2|12254.2|12252.2|12254.2|12252.2|12254.2|12252.2|1
1653621690000|2022-05-27 03:21:30|12254.3|12252.3|12254.3|12252.3|12255.1|12253.1|12254.2|12252.2|6
1653621700000|2022-05-27 03:21:40|12254.4|12252.4|12255.7|12253.7|12255.8|12253.8|12254.4|12252.4|0
1653621710000|2022-05-27 03:21:50|12255.6|12253.6|12256.7|12254.7|12256.8|12254.8|12255.6|12253.6|10
1653621720000|2022-05-27 03:22:00|12256.8|12254.8|12258.6|12256.6|12259.9|12257.9|12256.8|12254.8|79
1653621730000|2022-05-27 03:22:10|12258.4|12256.4|12259.2|12257.2|12259.4|12257.4|12257.6|12255.6|28
1653621740000|2022-05-27 03:22:20|12259.1|12257.1|12258.8|12256.8|12259.9|12257.9|12258.8|12256.8|4
1653621750000|2022-05-27 03:22:30|12259.1|12257.1|12258.8|12256.8|12259.2|12257.2|12258.6|12256.6|11
1653621760000|2022-05-27 03:22:40|12258.9|12256.9|12258.8|12256.8|12259.2|12257.2|12258.6|12256.6|7
1653621770000|2022-05-27 03:22:50|12258.9|12256.9|12260.3|12258.3|12260.7|12258.7|12258.9|12256.9|13
1653621780000|2022-05-27 03:23:00|12260.4|12258.4|12260.2|12258.2|12261.1|12259.1|12259.9|12257.9|15
1653621790000|2022-05-27 03:23:10|12260.3|12258.3|12261.1|12259.1|12261.1|12259.1|12260.3|12258.3|3
1653621800000|2022-05-27 03:23:20|12261.2|12259.2|12260.3|12258.3|12261.3|12259.3|12260.2|12258.2|14
1653621810000|2022-05-27 03:23:30|12260.4|12258.4|12259.1|12257.1|12260.4|12258.4|12257.6|12255.6|20
1653621820000|2022-05-27 03:23:40|12259.2|12257.2|12257.3|12255.3|12259.6|12257.6|12257.3|12255.3|14
1653621830000|2022-05-27 03:23:50|12257.2|12255.2|12257.1|12255.1|12257.3|12255.3|12256.8|12254.8|2
1653621840000|2022-05-27 03:24:00|12256.9|12254.9|12258.1|12256.1|12258.1|12256.1|12256.9|12254.9|5
1653621850000|2022-05-27 03:24:10|12258.4|12256.4|12256.9|12254.9|12258.4|12256.4|12256.9|12254.9|9
1653621860000|2022-05-27 03:24:20|12257.1|12255.1|12257.2|12255.2|12257.8|12255.8|12256.9|12254.9|11
1653621870000|2022-05-27 03:24:30|12257.1|12255.1|12256.8|12254.8|12257.2|12255.2|12256.4|12254.4|5
1653621880000|2022-05-27 03:24:40|12256.7|12254.7|12256.4|12254.4|12256.8|12254.8|12256.4|12254.4|4
1653621890000|2022-05-27 03:24:50|12256.6|12254.6|12255.8|12253.8|12257.1|12255.1|12255.8|12253.8|13
1653621900000|2022-05-27 03:25:00|12255.9|12253.9|12255.1|12253.1|12256.2|12254.2|12254.8|12252.8|11
1653621910000|2022-05-27 03:25:10|12255.2|12253.2|12255.8|12253.8|12256.1|12254.1|12254.9|12252.9|3
1653621920000|2022-05-27 03:25:20|12255.9|12253.9|12256.9|12254.9|12257.4|12255.4|12255.9|12253.9|6
1653621930000|2022-05-27 03:25:30|12257.1|12255.1|12256.9|12254.9|12257.2|12255.2|12256.9|12254.9|0
1653621940000|2022-05-27 03:25:40|12257.1|12255.1|12258.9|12256.9|12258.9|12256.9|12256.9|12254.9|10
1653621950000|2022-05-27 03:25:50|12258.8|12256.8|12259.4|12257.4|12260.2|12258.2|12258.7|12256.7|9
1653621960000|2022-05-27 03:26:00|12259.3|12257.3|12258.9|12256.9|12260.1|12258.1|12258.9|12256.9|13
1653621970000|2022-05-27 03:26:10|12259.1|12257.1|12259.3|12257.3|12259.7|12257.7|12258.4|12256.4|2
1653621980000|2022-05-27 03:26:20|12259.2|12257.2|12258.8|12256.8|12259.2|12257.2|12258.1|12256.1|0
1653621990000|2022-05-27 03:26:30|12258.9|12256.9|12259.6|12257.6|12259.6|12257.6|12258.9|12256.9|2
1653622000000|2022-05-27 03:26:40|12259.7|12257.7|12262.8|12260.8|12263.1|12261.1|12259.7|12257.7|39
1653622010000|2022-05-27 03:26:50|12262.9|12260.9|12261.7|12259.7|12262.9|12260.9|12261.1|12259.1|12
1653622020000|2022-05-27 03:27:00|12262.1|12260.1|12263.4|12261.4|12263.6|12261.6|12261.1|12259.1|23
1653622030000|2022-05-27 03:27:10|12263.3|12261.3|12263.1|12261.1|12263.6|12261.6|12262.2|12260.2|11
1653622040000|2022-05-27 03:27:20|12262.8|12260.8|12263.1|12261.1|12263.6|12261.6|12262.4|12260.4|5
1653622050000|2022-05-27 03:27:30|12263.2|12261.2|12263.6|12261.6|12264.8|12262.8|12262.9|12260.9|16
1653622060000|2022-05-27 03:27:40|12263.7|12261.7|12263.8|12261.8|12264.8|12262.8|12263.6|12261.6|12
1653622070000|2022-05-27 03:27:50|12263.9|12261.9|12263.1|12261.1|12264.3|12262.3|12262.8|12260.8|12
1653622080000|2022-05-27 03:28:00|12262.9|12260.9|12264.1|12262.1|12264.1|12262.1|12262.1|12260.1|12
1653622090000|2022-05-27 03:28:10|12264.2|12262.2|12266.6|12264.6|12267.1|12265.1|12263.4|12261.4|64
1653622100000|2022-05-27 03:28:20|12266.4|12264.4|12266.1|12264.1|12266.4|12264.4|12265.6|12263.6|9
1653622110000|2022-05-27 03:28:30|12266.2|12264.2|12265.2|12263.2|12267.3|12265.3|12265.1|12263.1|17
1653622120000|2022-05-27 03:28:40|12265.3|12263.3|12264.3|12262.3|12265.7|12263.7|12263.3|12261.3|21
1653622130000|2022-05-27 03:28:50|12264.2|12262.2|12265.6|12263.6|12265.8|12263.8|12264.1|12262.1|5
1653622140000|2022-05-27 03:29:00|12265.4|12263.4|12264.8|12262.8|12265.4|12263.4|12264.6|12262.6|4
1653622150000|2022-05-27 03:29:10|12264.6|12262.6|12264.1|12262.1|12264.6|12262.6|12263.6|12261.6|9
1653622160000|2022-05-27 03:29:20|12264.2|12262.2|12264.4|12262.4|12264.4|12262.4|12262.9|12260.9|9
1653622170000|2022-05-27 03:29:30|12264.2|12262.2|12265.4|12263.4|12265.4|12263.4|12264.1|12262.1|8
1653622180000|2022-05-27 03:29:40|12265.7|12263.7|12266.2|12264.2|12266.2|12264.2|12265.3|12263.3|6
1653622190000|2022-05-27 03:29:50|12266.6|12264.6|12266.6|12264.6|12266.7|12264.7|12265.4|12263.4|14
1653622200000|2022-05-27 03:30:00|12266.8|12264.8|12265.6|12263.6|12266.8|12264.8|12265.3|12263.3|15
1653622210000|2022-05-27 03:30:10|12265.4|12263.4|12264.6|12262.6|12265.6|12263.6|12264.2|12262.2|14
1653622220000|2022-05-27 03:30:20|12264.4|12262.4|12263.8|12261.8|12264.6|12262.6|12263.6|12261.6|11
1653622230000|2022-05-27 03:30:30|12263.7|12261.7|12262.1|12260.1|12264.2|12262.2|12261.9|12259.9|27
1653622240000|2022-05-27 03:30:40|12261.9|12259.9|12261.3|12259.3|12262.8|12260.8|12261.1|12259.1|18
1653622250000|2022-05-27 03:30:50|12261.2|12259.2|12262.2|12260.2|12262.9|12260.9|12260.9|12258.9|17
1653622260000|2022-05-27 03:31:00|12261.8|12259.8|12262.8|12260.8|12263.1|12261.1|12261.8|12259.8|6
1653622270000|2022-05-27 03:31:10|12263.2|12261.2|12262.6|12260.6|12263.2|12261.2|12262.4|12260.4|7
1653622280000|2022-05-27 03:31:20|12262.4|12260.4|12262.1|12260.1|12262.6|12260.6|12261.6|12259.6|3
1653622290000|2022-05-27 03:31:30|12262.7|12260.7|12261.7|12259.7|12262.7|12260.7|12261.6|12259.6|11
1653622300000|2022-05-27 03:31:40|12261.6|12259.6|12260.7|12258.7|12261.8|12259.8|12260.7|12258.7|6
1653622310000|2022-05-27 03:31:50|12260.8|12258.8|12261.7|12259.7|12261.9|12259.9|12260.8|12258.8|1
1653622320000|2022-05-27 03:32:00|12261.8|12259.8|12261.1|12259.1|12261.8|12259.8|12260.8|12258.8|8
1653622330000|2022-05-27 03:32:10|12261.2|12259.2|12262.3|12260.3|12262.4|12260.4|12261.2|12259.2|2
1653622340000|2022-05-27 03:32:20|12262.4|12260.4|12262.3|12260.3|12262.4|12260.4|12262.1|12260.1|0
1653622350000|2022-05-27 03:32:30|12262.2|12260.2|12260.8|12258.8|12262.3|12260.3|12260.4|12258.4|7
1653622360000|2022-05-27 03:32:40|12260.4|12258.4|12260.8|12258.8|12260.9|12258.9|12260.3|12258.3|8
1653622370000|2022-05-27 03:32:50|12260.9|12258.9|12261.3|12259.3|12261.3|12259.3|12260.4|12258.4|3
1653622380000|2022-05-27 03:33:00|12261.2|12259.2|12260.1|12258.1|12261.2|12259.2|12260.1|12258.1|5
1653622390000|2022-05-27 03:33:10|12261.1|12259.1|12260.2|12258.2|12261.3|12259.3|12260.2|12258.2|20
1653622400000|2022-05-27 03:33:20|12260.3|12258.3|12260.3|12258.3|12260.3|12258.3|12260.2|12258.2|1
1653622410000|2022-05-27 03:33:30|12260.2|12258.2|12260.2|12258.2|12260.7|12258.7|12259.4|12257.4|1
1653622420000|2022-05-27 03:33:40|12260.1|12258.1|12260.3|12258.3|12260.7|12258.7|12259.8|12257.8|3
1653622430000|2022-05-27 03:33:50|12260.2|12258.2|12260.4|12258.4|12260.4|12258.4|12259.9|12257.9|2
1653622440000|2022-05-27 03:34:00|12260.6|12258.6|12260.4|12258.4|12260.7|12258.7|12260.4|12258.4|3
1653622450000|2022-05-27 03:34:10|12260.6|12258.6|12260.4|12258.4|12260.7|12258.7|12260.4|12258.4|1
1653622460000|2022-05-27 03:34:20|12260.6|12258.6|12259.7|12257.7|12260.6|12258.6|12259.7|12257.7|2
1653622470000|2022-05-27 03:34:30|12259.8|12257.8|12259.8|12257.8|12260.1|12258.1|12259.7|12257.7|3
1653622480000|2022-05-27 03:34:40|12259.7|12257.7|12260.6|12258.6|12261.2|12259.2|12259.7|12257.7|5
1653622490000|2022-05-27 03:34:50|12260.8|12258.8|12260.8|12258.8|12260.8|12258.8|12260.3|12258.3|2
1653622500000|2022-05-27 03:35:00|12260.7|12258.7|12259.4|12257.4|12260.8|12258.8|12259.3|12257.3|8
1653622510000|2022-05-27 03:35:10|12259.3|12257.3|12259.2|12257.2|12259.4|12257.4|12258.9|12256.9|1
1653622520000|2022-05-27 03:35:20|12259.1|12257.1|12259.1|12257.1|12259.2|12257.2|12258.9|12256.9|0
1653622530000|2022-05-27 03:35:30|12259.2|12257.2|12260.4|12258.4|12260.8|12258.8|12259.2|12257.2|3
1653622540000|2022-05-27 03:35:40|12260.6|12258.6|12260.8|12258.8|12261.1|12259.1|12260.6|12258.6|3
1653622550000|2022-05-27 03:35:50|12260.6|12258.6|12261.1|12259.1|12261.2|12259.2|12260.4|12258.4|0
1653622560000|2022-05-27 03:36:00|12260.9|12258.9|12260.7|12258.7|12261.1|12259.1|12260.7|12258.7|0
1653622570000|2022-05-27 03:36:10|12260.6|12258.6|12261.8|12259.8|12261.8|12259.8|12260.2|12258.2|8
1653622580000|2022-05-27 03:36:20|12261.6|12259.6|12261.4|12259.4|12261.8|12259.8|12261.3|12259.3|1
1653622590000|2022-05-27 03:36:30|12261.8|12259.8|12262.6|12260.6|12262.7|12260.7|12261.6|12259.6|6
1653622600000|2022-05-27 03:36:40|12262.3|12260.3|12261.7|12259.7|12262.3|12260.3|12261.7|12259.7|1
1653622610000|2022-05-27 03:36:50|12261.8|12259.8|12261.3|12259.3|12262.3|12260.3|12261.3|12259.3|8
1653622620000|2022-05-27 03:37:00|12261.4|12259.4|12261.7|12259.7|12262.7|12260.7|12261.4|12259.4|2
1653622630000|2022-05-27 03:37:10|12261.4|12259.4|12261.4|12259.4|12262.2|12260.2|12261.4|12259.4|0
1653622640000|2022-05-27 03:37:20|12261.3|12259.3|12261.3|12259.3|12261.7|12259.7|12261.2|12259.2|0
1653622650000|2022-05-27 03:37:30|12261.2|12259.2|12259.9|12257.9|12261.2|12259.2|12259.9|12257.9|1
1653622660000|2022-05-27 03:37:40|12259.8|12257.8|12260.1|12258.1|12260.2|12258.2|12259.8|12257.8|3
1653622670000|2022-05-27 03:37:50|12260.2|12258.2|12259.8|12257.8|12260.2|12258.2|12259.7|12257.7|2
1653622680000|2022-05-27 03:38:00|12260.1|12258.1|12260.3|12258.3|12260.4|12258.4|12259.7|12257.7|1
1653622690000|2022-05-27 03:38:10|12260.1|12258.1|12259.1|12257.1|12260.3|12258.3|12259.1|12257.1|4
1653622700000|2022-05-27 03:38:20|12259.2|12257.2|12260.6|12258.6|12260.7|12258.7|12259.2|12257.2|4
1653622710000|2022-05-27 03:38:30|12260.4|12258.4|12260.6|12258.6|12260.8|12258.8|12260.2|12258.2|3
1653622720000|2022-05-27 03:38:40|12260.3|12258.3|12259.7|12257.7|12260.6|12258.6|12259.6|12257.6|4
1653622730000|2022-05-27 03:38:50|12259.6|12257.6|12259.3|12257.3|12259.6|12257.6|12258.4|12256.4|9
1653622740000|2022-05-27 03:39:00|12259.4|12257.4|12259.2|12257.2|12259.4|12257.4|12258.8|12256.8|1
1653622750000|2022-05-27 03:39:10|12259.1|12257.1|12255.9|12253.9|12259.2|12257.2|12255.9|12253.9|29
1653622760000|2022-05-27 03:39:20|12255.8|12253.8|12257.2|12255.2|12257.4|12255.4|12255.7|12253.7|14
1653622770000|2022-05-27 03:39:30|12257.1|12255.1|12256.1|12254.1|12257.3|12255.3|12255.8|12253.8|5
1653622780000|2022-05-27 03:39:40|12255.9|12253.9|12256.3|12254.3|12256.8|12254.8|12255.9|12253.9|1
1653622790000|2022-05-27 03:39:50|12256.2|12254.2|12253.3|12251.3|12256.3|12254.3|12253.2|12251.2|50
1653622800000|2022-05-27 03:40:00|12253.8|12251.8|12253.8|12251.8|12253.8|12251.8|12252.7|12250.7|26
1653622810000|2022-05-27 03:40:10|12253.9|12251.9|12253.8|12251.8|12254.7|12252.7|12253.2|12251.2|12
1653622820000|2022-05-27 03:40:20|12253.7|12251.7|12253.7|12251.7|12254.1|12252.1|12253.7|12251.7|4
1653622830000|2022-05-27 03:40:30|12253.8|12251.8|12253.4|12251.4|12253.8|12251.8|12253.3|12251.3|3
1653622840000|2022-05-27 03:40:40|12253.2|12251.2|12253.1|12251.1|12253.4|12251.4|12252.8|12250.8|4
1653622850000|2022-05-27 03:40:50|12253.4|12251.4|12254.8|12252.8|12254.8|12252.8|12253.4|12251.4|11
1653622860000|2022-05-27 03:41:00|12254.7|12252.7|12254.6|12252.6|12254.7|12252.7|12254.1|12252.1|0
1653622870000|2022-05-27 03:41:10|12254.7|12252.7|12256.1|12254.1|12256.3|12254.3|12254.7|12252.7|8
1653622880000|2022-05-27 03:41:20|12256.3|12254.3|12256.7|12254.7|12256.7|12254.7|12256.1|12254.1|3
1653622890000|2022-05-27 03:41:30|12256.4|12254.4|12256.8|12254.8|12257.1|12255.1|12255.9|12253.9|4
1653622900000|2022-05-27 03:41:40|12256.7|12254.7|12256.8|12254.8|12257.2|12255.2|12256.4|12254.4|3
1653622910000|2022-05-27 03:41:50|12257.6|12255.6|12257.3|12255.3|12258.3|12256.3|12257.1|12255.1|18
1653622920000|2022-05-27 03:42:00|12257.2|12255.2|12256.9|12254.9|12257.2|12255.2|12256.7|12254.7|0
1653622930000|2022-05-27 03:42:10|12256.4|12254.4|12256.1|12254.1|12256.7|12254.7|12256.1|12254.1|5
1653622940000|2022-05-27 03:42:20|12255.9|12253.9|12255.8|12253.8|12255.9|12253.9|12255.7|12253.7|2
1653622950000|2022-05-27 03:42:30|12255.9|12253.9|12254.9|12252.9|12255.9|12253.9|12254.9|12252.9|8
1653622960000|2022-05-27 03:42:40|12254.8|12252.8|12254.8|12252.8|12254.9|12252.9|12254.8|12252.8|0
1653622970000|2022-05-27 03:42:50|12254.9|12252.9|12254.7|12252.7|12254.9|12252.9|12254.7|12252.7|0
1653622980000|2022-05-27 03:43:00|12254.6|12252.6|12254.9|12252.9|12255.1|12253.1|12254.6|12252.6|5
1653622990000|2022-05-27 03:43:10|12254.8|12252.8|12254.9|12252.9|12254.9|12252.9|12254.8|12252.8|0
1653623000000|2022-05-27 03:43:20|12254.8|12252.8|12254.9|12252.9|12254.9|12252.9|12254.8|12252.8|1
1653623010000|2022-05-27 03:43:30|12255.1|12253.1|12255.4|12253.4|12255.4|12253.4|12255.1|12253.1|2
1653623020000|2022-05-27 03:43:40|12255.6|12253.6|12256.1|12254.1|12256.3|12254.3|12255.6|12253.6|0
1653623030000|2022-05-27 03:43:50|12255.9|12253.9|12253.8|12251.8|12256.1|12254.1|12253.8|12251.8|29
1653623040000|2022-05-27 03:44:00|12253.6|12251.6|12254.8|12252.8|12254.9|12252.9|12253.4|12251.4|8
1653623050000|2022-05-27 03:44:10|12254.9|12252.9|12254.7|12252.7|12254.9|12252.9|12254.6|12252.6|3
1653623060000|2022-05-27 03:44:20|12254.6|12252.6|12254.6|12252.6|12254.8|12252.8|12254.3|12252.3|0
1653623070000|2022-05-27 03:44:30|12254.7|12252.7|12256.1|12254.1|12256.2|12254.2|12254.7|12252.7|4
1653623080000|2022-05-27 03:44:40|12255.8|12253.8|12256.4|12254.4|12256.4|12254.4|12255.8|12253.8|0
1653623090000|2022-05-27 03:44:50|12256.6|12254.6|12257.1|12255.1|12257.1|12255.1|12256.3|12254.3|0
1653623100000|2022-05-27 03:45:00|12257.4|12255.4|12257.4|12255.4|12257.8|12255.8|12256.8|12254.8|14
1653623110000|2022-05-27 03:45:10|12257.3|12255.3|12257.2|12255.2|12257.7|12255.7|12257.2|12255.2|2
1653623120000|2022-05-27 03:45:20|12257.1|12255.1|12257.2|12255.2|12257.8|12255.8|12257.1|12255.1|6
1653623130000|2022-05-27 03:45:30|12257.3|12255.3|12257.7|12255.7|12257.7|12255.7|12257.3|12255.3|1
1653623140000|2022-05-27 03:45:40|12258.3|12256.3|12258.4|12256.4|12258.6|12256.6|12258.2|12256.2|6
1653623150000|2022-05-27 03:45:50|12258.3|12256.3|12256.9|12254.9|12258.7|12256.7|12256.9|12254.9|11
1653623160000|2022-05-27 03:46:00|12256.4|12254.4|12256.3|12254.3|12256.6|12254.6|12256.2|12254.2|2
1653623170000|2022-05-27 03:46:10|12256.6|12254.6|12256.3|12254.3|12256.6|12254.6|12256.2|12254.2|2
1653623180000|2022-05-27 03:46:20|12256.1|12254.1|12256.4|12254.4|12256.8|12254.8|12256.1|12254.1|3
1653623190000|2022-05-27 03:46:30|12256.3|12254.3|12256.7|12254.7|12256.8|12254.8|12255.7|12253.7|3
1653623200000|2022-05-27 03:46:40|12256.6|12254.6|12256.7|12254.7|12256.8|12254.8|12256.4|12254.4|3
1653623210000|2022-05-27 03:46:50|12256.6|12254.6|12255.9|12253.9|12256.6|12254.6|12255.9|12253.9|2
1653623220000|2022-05-27 03:47:00|12255.8|12253.8|12256.3|12254.3|12256.4|12254.4|12255.1|12253.1|3
1653623230000|2022-05-27 03:47:10|12256.2|12254.2|12255.7|12253.7|12256.3|12254.3|12255.6|12253.6|0
1653623240000|2022-05-27 03:47:20|12255.6|12253.6|12256.1|12254.1|12256.2|12254.2|12255.6|12253.6|2
1653623250000|2022-05-27 03:47:30|12256.2|12254.2|12257.1|12255.1|12257.2|12255.2|12255.8|12253.8|19
1653623260000|2022-05-27 03:47:40|12257.2|12255.2|12257.1|12255.1|12257.2|12255.2|12257.1|12255.1|1
1653623270000|2022-05-27 03:47:50|12257.2|12255.2|12257.8|12255.8|12257.9|12255.9|12256.9|12254.9|7
1653623280000|2022-05-27 03:48:00|12257.9|12255.9|12258.6|12256.6|12258.6|12256.6|12257.8|12255.8|1
1653623290000|2022-05-27 03:48:10|12258.7|12256.7|12258.1|12256.1|12258.7|12256.7|12257.9|12255.9|0
1653623300000|2022-05-27 03:48:20|12257.9|12255.9|12259.2|12257.2|12259.2|12257.2|12255.8|12253.8|53
1653623310000|2022-05-27 03:48:30|12259.1|12257.1|12259.1|12257.1|12259.3|12257.3|12258.8|12256.8|2
1653623320000|2022-05-27 03:48:40|12258.9|12256.9|12258.4|12256.4|12259.1|12257.1|12258.4|12256.4|2
1653623330000|2022-05-27 03:48:50|12258.3|12256.3|12258.7|12256.7|12258.9|12256.9|12258.2|12256.2|1
1653623340000|2022-05-27 03:49:00|12258.6|12256.6|12259.1|12257.1|12259.3|12257.3|12258.3|12256.3|4
1653623350000|2022-05-27 03:49:10|12259.2|12257.2|12258.3|12256.3|12259.3|12257.3|12257.9|12255.9|10
1653623360000|2022-05-27 03:49:20|12258.2|12256.2|12258.7|12256.7|12258.7|12256.7|12257.9|12255.9|1
1653623370000|2022-05-27 03:49:30|12258.8|12256.8|12259.1|12257.1|12259.2|12257.2|12258.8|12256.8|0
1653623380000|2022-05-27 03:49:40|12258.9|12256.9|12259.2|12257.2|12259.2|12257.2|12258.8|12256.8|0
1653623390000|2022-05-27 03:49:50|12259.1|12257.1|12258.2|12256.2|12259.2|12257.2|12258.2|12256.2|2
1653623400000|2022-05-27 03:50:00|12258.3|12256.3|12259.3|12257.3|12259.3|12257.3|12258.3|12256.3|1
1653623410000|2022-05-27 03:50:10|12259.4|12257.4|12259.7|12257.7|12259.7|12257.7|12259.3|12257.3|2
1653623420000|2022-05-27 03:50:20|12259.6|12257.6|12259.8|12257.8|12259.8|12257.8|12259.4|12257.4|3
1653623430000|2022-05-27 03:50:30|12259.9|12257.9|12260.1|12258.1|12261.2|12259.2|12259.9|12257.9|12
1653623440000|2022-05-27 03:50:40|12259.9|12257.9|12259.6|12257.6|12260.7|12258.7|12259.3|12257.3|10
1653623450000|2022-05-27 03:50:50|12259.4|12257.4|12260.2|12258.2|12260.2|12258.2|12259.3|12257.3|0
1653623460000|2022-05-27 03:51:00|12260.3|12258.3|12259.3|12257.3|12260.9|12258.9|12259.3|12257.3|9
1653623470000|2022-05-27 03:51:10|12259.4|12257.4|12259.1|12257.1|12259.7|12257.7|12259.1|12257.1|3
1653623480000|2022-05-27 03:51:20|12259.2|12257.2|12256.8|12254.8|12259.4|12257.4|12256.8|12254.8|7
1653623490000|2022-05-27 03:51:30|12256.7|12254.7|12254.3|12252.3|12256.7|12254.7|12250.8|12248.8|42
1653623500000|2022-05-27 03:51:40|12254.2|12252.2|12257.2|12255.2|12257.4|12255.4|12254.1|12252.1|7
1653623510000|2022-05-27 03:51:50|12257.1|12255.1|12256.3|12254.3|12257.1|12255.1|12254.8|12252.8|21
1653623520000|2022-05-27 03:52:00|12256.2|12254.2|12256.8|12254.8|12257.1|12255.1|12255.6|12253.6|6
1653623530000|2022-05-27 03:52:10|12256.7|12254.7|12256.6|12254.6|12256.7|12254.7|12256.6|12254.6|0
1653623540000|2022-05-27 03:52:20|12256.4|12254.4|12255.6|12253.6|12256.4|12254.4|12255.6|12253.6|1
1653623550000|2022-05-27 03:52:30|12255.4|12253.4|12255.1|12253.1|12255.4|12253.4|12254.7|12252.7|1
1653623560000|2022-05-27 03:52:40|12254.1|12252.1|12254.6|12252.6|12254.7|12252.7|12254.1|12252.1|4
1653623570000|2022-05-27 03:52:50|12254.4|12252.4|12255.1|12253.1|12255.6|12253.6|12254.3|12252.3|2
1653623580000|2022-05-27 03:53:00|12255.2|12253.2|12255.6|12253.6|12255.7|12253.7|12255.2|12253.2|0
1653623590000|2022-05-27 03:53:10|12255.4|12253.4|12255.4|12253.4|12255.7|12253.7|12255.3|12253.3|0
1653623600000|2022-05-27 03:53:20|12255.6|12253.6|12255.4|12253.4|12255.7|12253.7|12255.3|12253.3|0
1653623610000|2022-05-27 03:53:30|12255.3|12253.3|12255.2|12253.2|12255.3|12253.3|12254.8|12252.8|1
1653623620000|2022-05-27 03:53:40|12255.3|12253.3|12255.4|12253.4|12255.4|12253.4|12255.2|12253.2|1
1653623630000|2022-05-27 03:53:50|12256.3|12254.3|12255.2|12253.2|12256.3|12254.3|12255.2|12253.2|3
1653623640000|2022-05-27 03:54:00|12255.3|12253.3|12255.7|12253.7|12255.8|12253.8|12255.2|12253.2|0
1653623650000|2022-05-27 03:54:10|12255.8|12253.8|12255.6|12253.6|12255.8|12253.8|12255.3|12253.3|1
1653623660000|2022-05-27 03:54:20|12255.4|12253.4|12255.6|12253.6|12255.6|12253.6|12255.2|12253.2|0
1653623670000|2022-05-27 03:54:30|12255.7|12253.7|12255.3|12253.3|12255.7|12253.7|12255.3|12253.3|0
1653623680000|2022-05-27 03:54:40|12255.4|12253.4|12254.8|12252.8|12256.4|12254.4|12254.8|12252.8|8
1653623690000|2022-05-27 03:54:50|12254.9|12252.9|12254.8|12252.8|12255.1|12253.1|12254.7|12252.7|0
1653623700000|2022-05-27 03:55:00|12254.9|12252.9|12253.9|12251.9|12254.9|12252.9|12253.9|12251.9|2
1653623710000|2022-05-27 03:55:10|12254.3|12252.3|12254.3|12252.3|12254.3|12252.3|12254.2|12252.2|1
1653623720000|2022-05-27 03:55:20|12254.7|12252.7|12254.8|12252.8|12255.3|12253.3|12254.7|12252.7|3
1653623730000|2022-05-27 03:55:30|12254.7|12252.7|12254.3|12252.3|12254.7|12252.7|12254.2|12252.2|1
1653623740000|2022-05-27 03:55:40|12254.4|12252.4|12255.3|12253.3|12255.3|12253.3|12253.9|12251.9|7
1653623750000|2022-05-27 03:55:50|12255.1|12253.1|12254.4|12252.4|12255.2|12253.2|12253.9|12251.9|3
1653623760000|2022-05-27 03:56:00|12254.2|12252.2|12253.9|12251.9|12254.9|12252.9|12253.7|12251.7|23
1653623770000|2022-05-27 03:56:10|12254.1|12252.1|12254.3|12252.3|12254.8|12252.8|12254.1|12252.1|6
1653623780000|2022-05-27 03:56:20|12254.6|12252.6|12254.6|12252.6|12254.6|12252.6|12254.1|12252.1|0
1653623790000|2022-05-27 03:56:30|12254.3|12252.3|12254.4|12252.4|12254.9|12252.9|12254.3|12252.3|4
1653623800000|2022-05-27 03:56:40|12254.6|12252.6|12256.9|12254.9|12257.1|12255.1|12254.6|12252.6|12
1653623810000|2022-05-27 03:56:50|12257.1|12255.1|12256.3|12254.3|12257.1|12255.1|12256.2|12254.2|5
1653623820000|2022-05-27 03:57:00|12256.2|12254.2|12255.9|12253.9|12256.2|12254.2|12255.6|12253.6|4
1653623830000|2022-05-27 03:57:10|12255.8|12253.8|12254.4|12252.4|12256.1|12254.1|12254.4|12252.4|5
1653623840000|2022-05-27 03:57:20|12254.3|12252.3|12253.9|12251.9|12254.4|12252.4|12253.9|12251.9|2
1653623850000|2022-05-27 03:57:30|12253.8|12251.8|12254.3|12252.3|12254.3|12252.3|12253.8|12251.8|1
1653623860000|2022-05-27 03:57:40|12254.2|12252.2|12253.4|12251.4|12254.2|12252.2|12253.4|12251.4|5
1653623870000|2022-05-27 03:57:50|12253.6|12251.6|12253.8|12251.8|12253.9|12251.9|12253.6|12251.6|1
1653623880000|2022-05-27 03:58:00|12253.7|12251.7|12253.4|12251.4|12254.1|12252.1|12253.4|12251.4|1
1653623890000|2022-05-27 03:58:10|12253.3|12251.3|12253.1|12251.1|12253.3|12251.3|12251.7|12249.7|15
1653623900000|2022-05-27 03:58:20|12252.9|12250.9|12252.6|12250.6|12252.9|12250.9|12251.3|12249.3|8
1653623910000|2022-05-27 03:58:30|12252.4|12250.4|12251.8|12249.8|12252.4|12250.4|12251.3|12249.3|0
1653623920000|2022-05-27 03:58:40|12251.6|12249.6|12251.8|12249.8|12251.8|12249.8|12250.9|12248.9|7
1653623930000|2022-05-27 03:58:50|12251.7|12249.7|12250.6|12248.6|12251.7|12249.7|12250.3|12248.3|19
1653623940000|2022-05-27 03:59:00|12250.3|12248.3|12249.4|12247.4|12251.2|12249.2|12249.4|12247.4|32
1653623950000|2022-05-27 03:59:10|12249.3|12247.3|12250.6|12248.6|12250.9|12248.9|12249.3|12247.3|18
1653623960000|2022-05-27 03:59:20|12250.4|12248.4|12250.7|12248.7|12250.9|12248.9|12250.4|12248.4|3
1653623970000|2022-05-27 03:59:30|12250.6|12248.6|12250.4|12248.4|12251.1|12249.1|12250.4|12248.4|2
1653623980000|2022-05-27 03:59:40|12250.6|12248.6|12250.6|12248.6|12250.6|12248.6|12250.4|12248.4|0
1653623990000|2022-05-27 03:59:50|12250.9|12248.9|12250.4|12248.4|12250.9|12248.9|12250.2|12248.2|3
1653624000000|2022-05-27 04:00:00|12250.6|12248.6|12249.6|12247.6|12251.4|12249.4|12248.8|12246.8|18
1653624010000|2022-05-27 04:00:10|12249.4|12247.4|12249.6|12247.6|12249.6|12247.6|12248.9|12246.9|4
1653624020000|2022-05-27 04:00:20|12249.7|12247.7|12249.3|12247.3|12250.1|12248.1|12249.3|12247.3|12
1653624030000|2022-05-27 04:00:30|12249.8|12247.8|12250.6|12248.6|12250.6|12248.6|12249.8|12247.8|4
1653624040000|2022-05-27 04:00:40|12250.4|12248.4|12250.9|12248.9|12250.9|12248.9|12250.4|12248.4|6
1653624050000|2022-05-27 04:00:50|12251.1|12249.1|12250.3|12248.3|12251.7|12249.7|12250.3|12248.3|2
1653624060000|2022-05-27 04:01:00|12250.2|12248.2|12250.1|12248.1|12250.6|12248.6|12249.9|12247.9|4
1653624070000|2022-05-27 04:01:10|12250.2|12248.2|12249.6|12247.6|12250.3|12248.3|12249.4|12247.4|3
1653624080000|2022-05-27 04:01:20|12249.7|12247.7|12249.6|12247.6|12249.9|12247.9|12249.1|12247.1|3
1653624090000|2022-05-27 04:01:30|12249.4|12247.4|12249.7|12247.7|12249.7|12247.7|12249.2|12247.2|3
1653624100000|2022-05-27 04:01:40|12249.8|12247.8|12249.2|12247.2|12250.4|12248.4|12249.2|12247.2|6
1653624110000|2022-05-27 04:01:50|12249.3|12247.3|12249.8|12247.8|12249.9|12247.9|12249.3|12247.3|0
1653624120000|2022-05-27 04:02:00|12249.7|12247.7|12249.3|12247.3|12249.9|12247.9|12249.3|12247.3|7
1653624130000|2022-05-27 04:02:10|12249.2|12247.2|12249.8|12247.8|12249.9|12247.9|12249.2|12247.2|4
1653624140000|2022-05-27 04:02:20|12249.7|12247.7|12250.6|12248.6|12251.2|12249.2|12249.6|12247.6|5
1653624150000|2022-05-27 04:02:30|12250.7|12248.7|12251.7|12249.7|12251.7|12249.7|12250.7|12248.7|3
1653624160000|2022-05-27 04:02:40|12250.8|12248.8|12250.9|12248.9|12251.3|12249.3|12250.6|12248.6|13
1653624170000|2022-05-27 04:02:50|12251.1|12249.1|12252.6|12250.6|12252.7|12250.7|12250.3|12248.3|8
1653624180000|2022-05-27 04:03:00|12252.8|12250.8|12252.6|12250.6|12252.9|12250.9|12252.3|12250.3|1
1653624190000|2022-05-27 04:03:10|12252.7|12250.7|12252.8|12250.8|12252.9|12250.9|12252.6|12250.6|1
1653624200000|2022-05-27 04:03:20|12252.7|12250.7|12251.1|12249.1|12252.9|12250.9|12251.1|12249.1|3
1653624210000|2022-05-27 04:03:30|12251.2|12249.2|12251.9|12249.9|12252.2|12250.2|12251.1|12249.1|1
1653624220000|2022-05-27 04:03:40|12251.8|12249.8|12251.3|12249.3|12253.2|12251.2|12251.2|12249.2|3
1653624230000|2022-05-27 04:03:50|12251.4|12249.4|12251.1|12249.1|12251.8|12249.8|12251.1|12249.1|0
1653624240000|2022-05-27 04:04:00|12251.2|12249.2|12251.4|12249.4|12251.7|12249.7|12251.2|12249.2|0
1653624250000|2022-05-27 04:04:10|12251.7|12249.7|12251.3|12249.3|12252.2|12250.2|12251.2|12249.2|9
1653624260000|2022-05-27 04:04:20|12251.1|12249.1|12251.1|12249.1|12251.3|12249.3|12251.1|12249.1|1
1653624270000|2022-05-27 04:04:30|12251.2|12249.2|12251.3|12249.3|12251.4|12249.4|12251.2|12249.2|0
1653624280000|2022-05-27 04:04:40|12251.2|12249.2|12251.2|12249.2|12251.6|12249.6|12251.1|12249.1|1
1653624290000|2022-05-27 04:04:50|12251.4|12249.4|12251.7|12249.7|12251.7|12249.7|12251.4|12249.4|3
1653624300000|2022-05-27 04:05:00|12251.6|12249.6|12252.3|12250.3|12252.8|12250.8|12251.6|12249.6|10
1653624310000|2022-05-27 04:05:10|12252.4|12250.4|12253.4|12251.4|12253.6|12251.6|12252.4|12250.4|4
1653624320000|2022-05-27 04:05:20|12253.3|12251.3|12253.1|12251.1|12254.4|12252.4|12252.8|12250.8|9
1653624330000|2022-05-27 04:05:30|12253.4|12251.4|12253.9|12251.9|12253.9|12251.9|12252.8|12250.8|3
1653624340000|2022-05-27 04:05:40|12253.8|12251.8|12252.8|12250.8|12253.9|12251.9|12252.8|12250.8|3
1653624350000|2022-05-27 04:05:50|12252.9|12250.9|12253.8|12251.8|12254.1|12252.1|12252.9|12250.9|0
1653624360000|2022-05-27 04:06:00|12253.7|12251.7|12254.9|12252.9|12255.3|12253.3|12253.7|12251.7|19
1653624370000|2022-05-27 04:06:10|12255.1|12253.1|12255.8|12253.8|12255.8|12253.8|12254.8|12252.8|4
1653624380000|2022-05-27 04:06:20|12255.7|12253.7|12255.8|12253.8|12256.2|12254.2|12255.6|12253.6|2
1653624390000|2022-05-27 04:06:30|12255.9|12253.9|12255.7|12253.7|12256.4|12254.4|12255.6|12253.6|1
1653624400000|2022-05-27 04:06:40|12255.6|12253.6|12256.1|12254.1|12256.4|12254.4|12255.4|12253.4|5
1653624410000|2022-05-27 04:06:50|12255.9|12253.9|12255.8|12253.8|12255.9|12253.9|12255.8|12253.8|0
1653624420000|2022-05-27 04:07:00|12255.6|12253.6|12254.9|12252.9|12255.6|12253.6|12254.7|12252.7|7
1653624430000|2022-05-27 04:07:10|12254.7|12252.7|12253.8|12251.8|12254.7|12252.7|12253.6|12251.6|6
1653624440000|2022-05-27 04:07:20|12253.7|12251.7|12253.8|12251.8|12254.1|12252.1|12253.4|12251.4|1
1653624450000|2022-05-27 04:07:30|12253.9|12251.9|12253.6|12251.6|12253.9|12251.9|12253.6|12251.6|0
1653624460000|2022-05-27 04:07:40|12253.1|12251.1|12251.9|12249.9|12253.3|12251.3|12251.9|12249.9|3
1653624470000|2022-05-27 04:07:50|12252.2|12250.2|12253.2|12251.2|12253.4|12251.4|12252.2|12250.2|0
1653624480000|2022-05-27 04:08:00|12253.3|12251.3|12253.1|12251.1|12253.3|12251.3|12252.7|12250.7|2
1653624490000|2022-05-27 04:08:10|12253.2|12251.2|12253.6|12251.6|12253.7|12251.7|12253.2|12251.2|2
1653624500000|2022-05-27 04:08:20|12253.7|12251.7|12254.3|12252.3|12254.3|12252.3|12253.7|12251.7|2
1653624510000|2022-05-27 04:08:30|12254.4|12252.4|12254.2|12252.2|12254.4|12252.4|12254.1|12252.1|3
1653624520000|2022-05-27 04:08:40|12254.3|12252.3|12254.6|12252.6|12254.9|12252.9|12254.2|12252.2|3
1653624530000|2022-05-27 04:08:50|12254.3|12252.3|12254.1|12252.1|12254.6|12252.6|12254.1|12252.1|0
1653624540000|2022-05-27 04:09:00|12253.9|12251.9|12254.1|12252.1|12254.1|12252.1|12253.9|12251.9|1
1653624550000|2022-05-27 04:09:10|12254.2|12252.2|12254.9|12252.9|12255.3|12253.3|12254.2|12252.2|4
1653624560000|2022-05-27 04:09:20|12255.1|12253.1|12257.6|12255.6|12257.6|12255.6|12255.1|12253.1|19
1653624570000|2022-05-27 04:09:30|12257.7|12255.7|12256.6|12254.6|12257.8|12255.8|12256.3|12254.3|7
1653624580000|2022-05-27 04:09:40|12256.4|12254.4|12255.4|12253.4|12256.8|12254.8|12255.3|12253.3|2
1653624590000|2022-05-27 04:09:50|12255.3|12253.3|12256.4|12254.4|12256.6|12254.6|12255.3|12253.3|0
1653624600000|2022-05-27 04:10:00|12256.6|12254.6|12257.1|12255.1|12257.2|12255.2|12256.4|12254.4|4
1653624610000|2022-05-27 04:10:10|12257.2|12255.2|12257.4|12255.4|12257.7|12255.7|12257.1|12255.1|9
1653624620000|2022-05-27 04:10:20|12257.7|12255.7|12257.6|12255.6|12258.2|12256.2|12257.6|12255.6|9
1653624630000|2022-05-27 04:10:30|12257.7|12255.7|12259.3|12257.3|12259.4|12257.4|12257.7|12255.7|29
1653624640000|2022-05-27 04:10:40|12259.7|12257.7|12260.8|12258.8|12261.6|12259.6|12259.1|12257.1|37
1653624650000|2022-05-27 04:10:50|12260.9|12258.9|12259.2|12257.2|12261.3|12259.3|12259.2|12257.2|7
1653624660000|2022-05-27 04:11:00|12259.7|12257.7|12260.1|12258.1|12260.1|12258.1|12259.2|12257.2|8
1653624670000|2022-05-27 04:11:10|12259.9|12257.9|12260.4|12258.4|12260.6|12258.6|12259.9|12257.9|16
1653624680000|2022-05-27 04:11:20|12260.6|12258.6|12260.4|12258.4|12260.6|12258.6|12259.8|12257.8|5
1653624690000|2022-05-27 04:11:30|12260.3|12258.3|12260.4|12258.4|12260.4|12258.4|12260.3|12258.3|1
1653624700000|2022-05-27 04:11:40|12260.1|12258.1|12259.4|12257.4|12260.1|12258.1|12259.4|12257.4|6
1653624710000|2022-05-27 04:11:50|12259.9|12257.9|12260.2|12258.2|12260.8|12258.8|12259.4|12257.4|14
1653624720000|2022-05-27 04:12:00|12260.3|12258.3|12259.7|12257.7|12260.9|12258.9|12259.7|12257.7|1
1653624730000|2022-05-27 04:12:10|12259.6|12257.6|12259.6|12257.6|12259.6|12257.6|12259.6|12257.6|1
1653624740000|2022-05-27 04:12:20|12259.7|12257.7|12260.1|12258.1|12260.1|12258.1|12259.7|12257.7|2
1653624750000|2022-05-27 04:12:30|12259.6|12257.6|12259.7|12257.7|12259.8|12257.8|12259.6|12257.6|4
1653624760000|2022-05-27 04:12:40|12259.8|12257.8|12260.8|12258.8|12260.8|12258.8|12259.6|12257.6|9
1653624770000|2022-05-27 04:12:50|12260.9|12258.9|12261.4|12259.4|12261.4|12259.4|12260.8|12258.8|4
1653624780000|2022-05-27 04:13:00|12261.6|12259.6|12261.8|12259.8|12261.9|12259.9|12260.9|12258.9|9
1653624790000|2022-05-27 04:13:10|12261.7|12259.7|12262.9|12260.9|12263.7|12261.7|12261.7|12259.7|36
1653624800000|2022-05-27 04:13:20|12262.8|12260.8|12262.3|12260.3|12263.7|12261.7|12262.3|12260.3|10
1653624810000|2022-05-27 04:13:30|12262.4|12260.4|12262.7|12260.7|12262.7|12260.7|12262.4|12260.4|0
1653624820000|2022-05-27 04:13:40|12262.8|12260.8|12262.8|12260.8|12262.9|12260.9|12262.7|12260.7|1
1653624830000|2022-05-27 04:13:50|12262.7|12260.7|12262.7|12260.7|12262.9|12260.9|12262.7|12260.7|2
1653624840000|2022-05-27 04:14:00|12262.4|12260.4|12263.1|12261.1|12264.2|12262.2|12262.3|12260.3|30
1653624850000|2022-05-27 04:14:10|12262.9|12260.9|12262.7|12260.7|12262.9|12260.9|12261.6|12259.6|8
1653624860000|2022-05-27 04:14:20|12262.6|12260.6|12261.8|12259.8|12262.6|12260.6|12261.7|12259.7|3
1653624870000|2022-05-27 04:14:30|12261.7|12259.7|12260.3|12258.3|12261.8|12259.8|12260.3|12258.3|11
1653624880000|2022-05-27 04:14:40|12260.2|12258.2|12261.3|12259.3|12261.7|12259.7|12260.1|12258.1|1
1653624890000|2022-05-27 04:14:50|12261.4|12259.4|12261.3|12259.3|12261.8|12259.8|12261.2|12259.2|3
1653624900000|2022-05-27 04:15:00|12261.4|12259.4|12261.9|12259.9|12261.9|12259.9|12261.3|12259.3|2
1653624910000|2022-05-27 04:15:10|12261.8|12259.8|12262.3|12260.3|12262.7|12260.7|12261.8|12259.8|5
1653624920000|2022-05-27 04:15:20|12262.2|12260.2|12263.3|12261.3|12263.7|12261.7|12262.2|12260.2|8
1653624930000|2022-05-27 04:15:30|12264.2|12262.2|12265.1|12263.1|12265.1|12263.1|12263.3|12261.3|13
1653624940000|2022-05-27 04:15:40|12264.4|12262.4|12264.1|12262.1|12264.8|12262.8|12264.1|12262.1|10
1653624950000|2022-05-27 04:15:50|12263.8|12261.8|12262.3|12260.3|12263.8|12261.8|12262.3|12260.3|9
1653624960000|2022-05-27 04:16:00|12262.2|12260.2|12261.7|12259.7|12262.8|12260.8|12261.7|12259.7|5
1653624970000|2022-05-27 04:16:10|12261.8|12259.8|12261.7|12259.7|12261.8|12259.8|12261.4|12259.4|1
1653624980000|2022-05-27 04:16:20|12262.3|12260.3|12262.3|12260.3|12262.6|12260.6|12261.8|12259.8|5
1653624990000|2022-05-27 04:16:30|12262.2|12260.2|12262.1|12260.1|12262.2|12260.2|12261.7|12259.7|4
1653625000000|2022-05-27 04:16:40|12261.9|12259.9|12260.8|12258.8|12261.9|12259.9|12260.8|12258.8|8
1653625010000|2022-05-27 04:16:50|12260.9|12258.9|12260.2|12258.2|12261.4|12259.4|12260.2|12258.2|12
1653625020000|2022-05-27 04:17:00|12260.3|12258.3|12260.6|12258.6|12260.7|12258.7|12260.1|12258.1|10
1653625030000|2022-05-27 04:17:10|12260.7|12258.7|12261.6|12259.6|12261.7|12259.7|12260.7|12258.7|8
1653625040000|2022-05-27 04:17:20|12261.7|12259.7|12261.9|12259.9|12262.1|12260.1|12261.6|12259.6|4
1653625050000|2022-05-27 04:17:30|12262.1|12260.1|12261.8|12259.8|12262.4|12260.4|12261.8|12259.8|6
1653625060000|2022-05-27 04:17:40|12261.9|12259.9|12262.2|12260.2|12262.3|12260.3|12261.7|12259.7|2
1653625070000|2022-05-27 04:17:50|12262.1|12260.1|12262.2|12260.2|12262.2|12260.2|12262.1|12260.1|1
1653625080000|2022-05-27 04:18:00|12262.3|12260.3|12262.4|12260.4|12262.4|12260.4|12262.3|12260.3|3
1653625090000|2022-05-27 04:18:10|12262.9|12260.9|12262.4|12260.4|12262.9|12260.9|12262.2|12260.2|10
1653625100000|2022-05-27 04:18:20|12262.6|12260.6|12262.3|12260.3|12262.7|12260.7|12262.2|12260.2|0
1653625110000|2022-05-27 04:18:30|12262.4|12260.4|12262.6|12260.6|12262.7|12260.7|12262.3|12260.3|3
1653625120000|2022-05-27 04:18:40|12262.4|12260.4|12262.6|12260.6|12262.7|12260.7|12262.4|12260.4|0
1653625130000|2022-05-27 04:18:50|12262.7|12260.7|12261.6|12259.6|12262.7|12260.7|12261.2|12259.2|7
1653625140000|2022-05-27 04:19:00|12262.2|12260.2|12262.3|12260.3|12262.7|12260.7|12261.9|12259.9|14
1653625150000|2022-05-27 04:19:10|12262.4|12260.4|12262.6|12260.6|12262.6|12260.6|12262.4|12260.4|2
1653625160000|2022-05-27 04:19:20|12262.9|12260.9|12263.9|12261.9|12263.9|12261.9|12262.9|12260.9|8
1653625170000|2022-05-27 04:19:30|12263.8|12261.8|12263.9|12261.9|12264.6|12262.6|12263.3|12261.3|18
1653625180000|2022-05-27 04:19:40|12264.2|12262.2|12264.1|12262.1|12264.4|12262.4|12263.7|12261.7|3
1653625190000|2022-05-27 04:19:50|12264.3|12262.3|12264.6|12262.6|12264.6|12262.6|12263.8|12261.8|8
1653625200000|2022-05-27 04:20:00|12264.7|12262.7|12263.8|12261.8|12264.7|12262.7|12263.8|12261.8|6
1653625210000|2022-05-27 04:20:10|12263.4|12261.4|12263.3|12261.3|12263.4|12261.4|12262.6|12260.6|7
1653625220000|2022-05-27 04:20:20|12263.2|12261.2|12262.6|12260.6|12263.2|12261.2|12262.2|12260.2|2
1653625230000|2022-05-27 04:20:30|12262.7|12260.7|12263.4|12261.4|12263.4|12261.4|12262.7|12260.7|1
1653625240000|2022-05-27 04:20:40|12263.3|12261.3|12263.4|12261.4|12264.4|12262.4|12263.3|12261.3|6
1653625250000|2022-05-27 04:20:50|12263.1|12261.1|12263.2|12261.2|12263.4|12261.4|12263.1|12261.1|2
1653625260000|2022-05-27 04:21:00|12263.3|12261.3|12261.4|12259.4|12263.3|12261.3|12261.3|12259.3|5
1653625270000|2022-05-27 04:21:10|12261.3|12259.3|12261.1|12259.1|12261.6|12259.6|12260.9|12258.9|4
1653625280000|2022-05-27 04:21:20|12260.8|12258.8|12262.1|12260.1|12262.4|12260.4|12260.8|12258.8|21
1653625290000|2022-05-27 04:21:30|12261.9|12259.9|12261.8|12259.8|12262.3|12260.3|12261.8|12259.8|9
1653625300000|2022-05-27 04:21:40|12261.7|12259.7|12261.9|12259.9|12261.9|12259.9|12261.7|12259.7|1
1653625310000|2022-05-27 04:21:50|12261.8|12259.8|12261.7|12259.7|12262.2|12260.2|12261.6|12259.6|7
1653625320000|2022-05-27 04:22:00|12262.2|12260.2|12263.3|12261.3|12263.3|12261.3|12262.2|12260.2|26
1653625330000|2022-05-27 04:22:10|12263.2|12261.2|12262.8|12260.8|12263.2|12261.2|12261.9|12259.9|4
1653625340000|2022-05-27 04:22:20|12262.9|12260.9|12263.3|12261.3|12263.4|12261.4|12262.8|12260.8|4
1653625350000|2022-05-27 04:22:30|12263.6|12261.6|12262.9|12260.9|12263.7|12261.7|12262.7|12260.7|3
1653625360000|2022-05-27 04:22:40|12262.7|12260.7|12263.3|12261.3|12263.3|12261.3|12262.6|12260.6|0
1653625380000|2022-05-27 04:23:00|12263.2|12261.2|12262.8|12260.8|12263.2|12261.2|12262.6|12260.6|2
1653625390000|2022-05-27 04:23:10|12262.7|12260.7|12263.1|12261.1|12263.1|12261.1|12262.6|12260.6|1
1653625400000|2022-05-27 04:23:20|12263.6|12261.6|12263.2|12261.2|12263.7|12261.7|12263.2|12261.2|3
1653625410000|2022-05-27 04:23:30|12263.3|12261.3|12263.6|12261.6|12263.7|12261.7|12263.2|12261.2|1
1653625420000|2022-05-27 04:23:40|12263.7|12261.7|12264.4|12262.4|12264.4|12262.4|12263.7|12261.7|10
1653625430000|2022-05-27 04:23:50|12264.3|12262.3|12264.2|12262.2|12264.4|12262.4|12264.1|12262.1|3
1653625440000|2022-05-27 04:24:00|12264.3|12262.3|12264.2|12262.2|12264.3|12262.3|12264.1|12262.1|4
1653625450000|2022-05-27 04:24:10|12264.3|12262.3|12262.8|12260.8|12264.3|12262.3|12262.8|12260.8|7
1653625460000|2022-05-27 04:24:20|12262.7|12260.7|12262.8|12260.8|12262.8|12260.8|12262.6|12260.6|1
1653625470000|2022-05-27 04:24:30|12262.6|12260.6|12262.4|12260.4|12262.7|12260.7|12261.9|12259.9|5
1653625480000|2022-05-27 04:24:40|12262.3|12260.3|12261.8|12259.8|12262.3|12260.3|12261.6|12259.6|3
1653625490000|2022-05-27 04:24:50|12261.7|12259.7|12261.6|12259.6|12261.7|12259.7|12261.6|12259.6|0
1653625500000|2022-05-27 04:25:00|12261.4|12259.4|12261.7|12259.7|12261.7|12259.7|12260.9|12258.9|10
1653625510000|2022-05-27 04:25:10|12261.8|12259.8|12263.1|12261.1|12263.1|12261.1|12261.6|12259.6|12
1653625520000|2022-05-27 04:25:20|12262.9|12260.9|12263.4|12261.4|12263.8|12261.8|12262.8|12260.8|15
1653625530000|2022-05-27 04:25:30|12264.1|12262.1|12263.3|12261.3|12264.2|12262.2|12263.3|12261.3|7
1653625540000|2022-05-27 04:25:40|12263.4|12261.4|12263.7|12261.7|12263.7|12261.7|12263.4|12261.4|0
1653625550000|2022-05-27 04:25:50|12263.8|12261.8|12263.7|12261.7|12263.8|12261.8|12263.4|12261.4|1
1653625560000|2022-05-27 04:26:00|12263.6|12261.6|12263.6|12261.6|12263.9|12261.9|12263.3|12261.3|1
1653625580000|2022-05-27 04:26:20|12263.7|12261.7|12263.6|12261.6|12263.9|12261.9|12263.6|12261.6|3
1653625590000|2022-05-27 04:26:30|12263.1|12261.1|12262.6|12260.6|12263.1|12261.1|12262.6|12260.6|4
1653625600000|2022-05-27 04:26:40|12262.8|12260.8|12261.6|12259.6|12262.8|12260.8|12261.6|12259.6|9
1653625610000|2022-05-27 04:26:50|12261.4|12259.4|12262.3|12260.3|12262.3|12260.3|12261.4|12259.4|3
1653625620000|2022-05-27 04:27:00|12262.1|12260.1|12262.8|12260.8|12263.2|12261.2|12261.6|12259.6|12
1653625630000|2022-05-27 04:27:10|12262.7|12260.7|12263.1|12261.1|12263.1|12261.1|12262.7|12260.7|1
1653625640000|2022-05-27 04:27:20|12262.9|12260.9|12262.9|12260.9|12263.1|12261.1|12262.9|12260.9|0
1653625650000|2022-05-27 04:27:30|12263.1|12261.1|12261.6|12259.6|12263.1|12261.1|12261.4|12259.4|5
1653625660000|2022-05-27 04:27:40|12261.8|12259.8|12261.6|12259.6|12261.8|12259.8|12261.1|12259.1|3
1653625670000|2022-05-27 04:27:50|12261.7|12259.7|12261.7|12259.7|12261.7|12259.7|12261.7|12259.7|0
1653625680000|2022-05-27 04:28:00|12262.8|12260.8|12262.7|12260.7|12263.2|12261.2|12262.3|12260.3|15
1653625690000|2022-05-27 04:28:10|12262.8|12260.8|12263.1|12261.1|12263.2|12261.2|12262.8|12260.8|5
1653625700000|2022-05-27 04:28:20|12262.9|12260.9|12262.6|12260.6|12263.1|12261.1|12262.6|12260.6|2
1653625710000|2022-05-27 04:28:30|12262.7|12260.7|12263.2|12261.2|12263.4|12261.4|12262.3|12260.3|5
1653625720000|2022-05-27 04:28:40|12263.3|12261.3|12263.3|12261.3|12263.3|12261.3|12263.3|12261.3|0
1653625730000|2022-05-27 04:28:50|12263.2|12261.2|12262.8|12260.8|12263.3|12261.3|12262.6|12260.6|2
1653625740000|2022-05-27 04:29:00|12262.9|12260.9|12263.8|12261.8|12263.8|12261.8|12262.9|12260.9|1
1653625750000|2022-05-27 04:29:10|12263.9|12261.9|12263.2|12261.2|12263.9|12261.9|12263.2|12261.2|4
1653625760000|2022-05-27 04:29:20|12262.6|12260.6|12262.8|12260.8|12262.8|12260.8|12262.6|12260.6|2
1653625770000|2022-05-27 04:29:30|12262.7|12260.7|12262.3|12260.3|12262.8|12260.8|12262.3|12260.3|2
1653625780000|2022-05-27 04:29:40|12262.4|12260.4|12262.8|12260.8|12262.8|12260.8|12262.4|12260.4|2
1653625790000|2022-05-27 04:29:50|12262.7|12260.7|12262.7|12260.7|12262.9|12260.9|12262.7|12260.7|1
1653625800000|2022-05-27 04:30:00|12262.8|12260.8|12264.6|12262.6|12264.6|12262.6|12262.7|12260.7|13
1653625810000|2022-05-27 04:30:10|12264.7|12262.7|12269.2|12267.2|12270.3|12268.3|12264.7|12262.7|118
1653625820000|2022-05-27 04:30:20|12269.3|12267.3|12268.4|12266.4|12270.2|12268.2|12268.4|12266.4|37
1653625830000|2022-05-27 04:30:30|12268.6|12266.6|12268.7|12266.7|12269.3|12267.3|12268.4|12266.4|12
1653625840000|2022-05-27 04:30:40|12268.6|12266.6|12264.9|12262.9|12268.7|12266.7|12264.7|12262.7|21
1653625850000|2022-05-27 04:30:50|12265.2|12263.2|12264.9|12262.9|12265.7|12263.7|12264.7|12262.7|17
1653625860000|2022-05-27 04:31:00|12265.3|12263.3|12263.9|12261.9|12265.3|12263.3|12263.9|12261.9|6
1653625870000|2022-05-27 04:31:10|12264.1|12262.1|12262.8|12260.8|12264.1|12262.1|12261.8|12259.8|20
1653625880000|2022-05-27 04:31:20|12262.9|12260.9|12263.3|12261.3|12263.7|12261.7|12262.9|12260.9|7
1653625890000|2022-05-27 04:31:30|12263.2|12261.2|12264.1|12262.1|12264.2|12262.2|12263.2|12261.2|7
1653625900000|2022-05-27 04:31:40|12264.3|12262.3|12263.9|12261.9|12264.4|12262.4|12263.8|12261.8|5
1653625910000|2022-05-27 04:31:50|12264.2|12262.2|12264.2|12262.2|12264.2|12262.2|12264.1|12262.1|2
1653625920000|2022-05-27 04:32:00|12264.3|12262.3|12264.9|12262.9|12264.9|12262.9|12264.2|12262.2|5
1653625930000|2022-05-27 04:32:10|12264.7|12262.7|12263.8|12261.8|12265.1|12263.1|12263.8|12261.8|5
1653625940000|2022-05-27 04:32:20|12263.7|12261.7|12263.3|12261.3|12263.8|12261.8|12263.3|12261.3|2
1653625950000|2022-05-27 04:32:30|12263.4|12261.4|12263.3|12261.3|12263.6|12261.6|12262.9|12260.9|2
1653625960000|2022-05-27 04:32:40|12263.2|12261.2|12264.6|12262.6|12264.6|12262.6|12262.7|12260.7|7
1653625970000|2022-05-27 04:32:50|12264.4|12262.4|12265.2|12263.2|12265.2|12263.2|12264.4|12262.4|8
1653625980000|2022-05-27 04:33:00|12265.3|12263.3|12267.3|12265.3|12267.3|12265.3|12265.3|12263.3|12
1653625990000|2022-05-27 04:33:10|12266.7|12264.7|12267.2|12265.2|12267.2|12265.2|12266.4|12264.4|6
1653626000000|2022-05-27 04:33:20|12267.1|12265.1|12267.3|12265.3|12267.7|12265.7|12267.1|12265.1|2
1653626010000|2022-05-27 04:33:30|12267.4|12265.4|12267.2|12265.2|12267.7|12265.7|12267.1|12265.1|6
1653626020000|2022-05-27 04:33:40|12267.1|12265.1|12266.9|12264.9|12267.1|12265.1|12266.9|12264.9|4
1653626030000|2022-05-27 04:33:50|12267.1|12265.1|12266.9|12264.9|12267.1|12265.1|12266.8|12264.8|2
1653626040000|2022-05-27 04:34:00|12266.8|12264.8|12265.8|12263.8|12266.8|12264.8|12265.7|12263.7|6
1653626050000|2022-05-27 04:34:10|12265.6|12263.6|12265.6|12263.6|12265.6|12263.6|12265.6|12263.6|0
1653626060000|2022-05-27 04:34:20|12265.4|12263.4|12265.9|12263.9|12265.9|12263.9|12265.4|12263.4|0
1653626070000|2022-05-27 04:34:30|12265.8|12263.8|12265.8|12263.8|12265.8|12263.8|12265.8|12263.8|0
1653626080000|2022-05-27 04:34:40|12265.9|12263.9|12267.2|12265.2|12267.2|12265.2|12265.6|12263.6|42
1653626090000|2022-05-27 04:34:50|12266.8|12264.8|12266.8|12264.8|12267.1|12265.1|12266.7|12264.7|1
1653626100000|2022-05-27 04:35:00|12266.6|12264.6|12267.3|12265.3|12267.3|12265.3|12266.6|12264.6|7
1653626110000|2022-05-27 04:35:10|12266.9|12264.9|12266.4|12264.4|12266.9|12264.9|12266.4|12264.4|7
1653626120000|2022-05-27 04:35:20|12266.6|12264.6|12266.4|12264.4|12266.6|12264.6|12266.4|12264.4|1
1653626130000|2022-05-27 04:35:30|12266.2|12264.2|12265.8|12263.8|12266.2|12264.2|12265.6|12263.6|3
1653626140000|2022-05-27 04:35:40|12265.9|12263.9|12266.9|12264.9|12267.1|12265.1|12265.9|12263.9|4
1653626150000|2022-05-27 04:35:50|12267.1|12265.1|12267.1|12265.1|12267.1|12265.1|12266.8|12264.8|2
1653626160000|2022-05-27 04:36:00|12266.9|12264.9|12266.9|12264.9|12267.1|12265.1|12266.9|12264.9|3
1653626170000|2022-05-27 04:36:10|12266.8|12264.8|12267.4|12265.4|12267.4|12265.4|12266.8|12264.8|5
1653626180000|2022-05-27 04:36:20|12267.6|12265.6|12268.1|12266.1|12268.4|12266.4|12267.6|12265.6|12
1653626190000|2022-05-27 04:36:30|12268.2|12266.2|12268.3|12266.3|12268.7|12266.7|12267.8|12265.8|7
1653626200000|2022-05-27 04:36:40|12268.4|12266.4|12268.7|12266.7|12268.8|12266.8|12268.4|12266.4|0
1653626210000|2022-05-27 04:36:50|12268.6|12266.6|12268.3|12266.3|12268.8|12266.8|12267.9|12265.9|11
1653626220000|2022-05-27 04:37:00|12268.7|12266.7|12268.8|12266.8|12268.8|12266.8|12268.6|12266.6|2
1653626230000|2022-05-27 04:37:10|12268.7|12266.7|12268.2|12266.2|12268.7|12266.7|12268.2|12266.2|2
1653626240000|2022-05-27 04:37:20|12268.3|12266.3|12267.7|12265.7|12268.3|12266.3|12266.4|12264.4|24
1653626250000|2022-05-27 04:37:30|12267.6|12265.6|12266.8|12264.8|12267.7|12265.7|12266.8|12264.8|5
1653626260000|2022-05-27 04:37:40|12266.7|12264.7|12267.1|12265.1|12267.1|12265.1|12266.7|12264.7|0
1653626270000|2022-05-27 04:37:50|12266.9|12264.9|12266.1|12264.1|12267.1|12265.1|12266.1|12264.1|8
1653626280000|2022-05-27 04:38:00|12266.2|12264.2|12267.1|12265.1|12267.4|12265.4|12266.1|12264.1|5
1653626290000|2022-05-27 04:38:10|12267.2|12265.2|12267.6|12265.6|12267.7|12265.7|12267.2|12265.2|2
1653626300000|2022-05-27 04:38:20|12267.7|12265.7|12267.4|12265.4|12267.7|12265.7|12267.4|12265.4|2
1653626310000|2022-05-27 04:38:30|12267.8|12265.8|12267.6|12265.6|12267.9|12265.9|12267.6|12265.6|1
1653626320000|2022-05-27 04:38:40|12267.7|12265.7|12267.2|12265.2|12267.8|12265.8|12266.8|12264.8|5
1653626330000|2022-05-27 04:38:50|12266.8|12264.8|12267.2|12265.2|12267.2|12265.2|12266.8|12264.8|1
1653626340000|2022-05-27 04:39:00|12267.3|12265.3|12266.1|12264.1|12267.7|12265.7|12266.1|12264.1|8
1653626350000|2022-05-27 04:39:10|12265.9|12263.9|12266.1|12264.1|12266.3|12264.3|12265.6|12263.6|6
1653626360000|2022-05-27 04:39:20|12265.9|12263.9|12265.4|12263.4|12266.1|12264.1|12265.4|12263.4|2
1653626370000|2022-05-27 04:39:30|12265.1|12263.1|12264.9|12262.9|12265.1|12263.1|12264.2|12262.2|9
1653626380000|2022-05-27 04:39:40|12265.3|12263.3|12265.3|12263.3|12265.3|12263.3|12264.9|12262.9|5
1653626390000|2022-05-27 04:39:50|12265.4|12263.4|12265.1|12263.1|12265.6|12263.6|12264.9|12262.9|2
1653626400000|2022-05-27 04:40:00|12265.2|12263.2|12265.8|12263.8|12265.8|12263.8|12265.2|12263.2|5
1653626410000|2022-05-27 04:40:10|12265.7|12263.7|12265.7|12263.7|12265.9|12263.9|12265.4|12263.4|4
1653626420000|2022-05-27 04:40:20|12265.8|12263.8|12265.2|12263.2|12265.8|12263.8|12265.2|12263.2|7
1653626430000|2022-05-27 04:40:30|12265.7|12263.7|12265.7|12263.7|12265.7|12263.7|12265.4|12263.4|3
1653626440000|2022-05-27 04:40:40|12266.4|12264.4|12265.8|12263.8|12266.4|12264.4|12265.8|12263.8|5
1653626450000|2022-05-27 04:40:50|12265.9|12263.9|12265.8|12263.8|12265.9|12263.9|12265.3|12263.3|7
1653626460000|2022-05-27 04:41:00|12265.9|12263.9|12266.2|12264.2|12266.2|12264.2|12265.9|12263.9|0
1653626470000|2022-05-27 04:41:10|12266.3|12264.3|12266.3|12264.3|12266.3|12264.3|12266.3|12264.3|0
1653626480000|2022-05-27 04:41:20|12266.2|12264.2|12265.9|12263.9|12266.2|12264.2|12265.9|12263.9|3
1653626490000|2022-05-27 04:41:30|12266.1|12264.1|12265.8|12263.8|12266.1|12264.1|12265.8|12263.8|1
1653626510000|2022-05-27 04:41:50|12265.9|12263.9|12266.7|12264.7|12266.8|12264.8|12265.8|12263.8|6
1653626520000|2022-05-27 04:42:00|12266.6|12264.6|12266.7|12264.7|12266.7|12264.7|12266.6|12264.6|2
1653626530000|2022-05-27 04:42:10|12266.8|12264.8|12266.7|12264.7|12266.9|12264.9|12266.6|12264.6|3
1653626540000|2022-05-27 04:42:20|12266.8|12264.8|12267.1|12265.1|12267.2|12265.2|12266.7|12264.7|8
1653626550000|2022-05-27 04:42:30|12267.3|12265.3|12268.8|12266.8|12269.2|12267.2|12267.3|12265.3|70
1653626560000|2022-05-27 04:42:40|12268.9|12266.9|12269.9|12267.9|12270.3|12268.3|12268.9|12266.9|16
1653626570000|2022-05-27 04:42:50|12269.3|12267.3|12270.1|12268.1|12270.4|12268.4|12268.1|12266.1|31
1653626580000|2022-05-27 04:43:00|12269.9|12267.9|12269.2|12267.2|12269.9|12267.9|12268.3|12266.3|14
1653626590000|2022-05-27 04:43:10|12269.3|12267.3|12269.4|12267.4|12269.4|12267.4|12268.6|12266.6|15
1653626600000|2022-05-27 04:43:20|12269.3|12267.3|12269.3|12267.3|12269.3|12267.3|12269.1|12267.1|2
1653626610000|2022-05-27 04:43:30|12269.6|12267.6|12270.2|12268.2|12270.2|12268.2|12269.1|12267.1|14
1653626620000|2022-05-27 04:43:40|12270.3|12268.3|12270.3|12268.3|12270.3|12268.3|12270.1|12268.1|5
1653626630000|2022-05-27 04:43:50|12269.6|12267.6|12269.7|12267.7|12269.9|12267.9|12269.4|12267.4|10
1653626640000|2022-05-27 04:44:00|12269.4|12267.4|12269.2|12267.2|12269.6|12267.6|12268.6|12266.6|11
1653626650000|2022-05-27 04:44:10|12269.3|12267.3|12269.1|12267.1|12270.1|12268.1|12268.7|12266.7|9
1653626660000|2022-05-27 04:44:20|12269.2|12267.2|12271.6|12269.6|12271.6|12269.6|12269.1|12267.1|41
1653626670000|2022-05-27 04:44:30|12271.7|12269.7|12271.2|12269.2|12271.7|12269.7|12271.1|12269.1|8
1653626680000|2022-05-27 04:44:40|12271.3|12269.3|12271.2|12269.2|12271.3|12269.3|12271.2|12269.2|3
1653626690000|2022-05-27 04:44:50|12271.3|12269.3|12271.4|12269.4|12271.8|12269.8|12271.2|12269.2|6
1653626700000|2022-05-27 04:45:00|12271.7|12269.7|12271.7|12269.7|12272.3|12270.3|12271.3|12269.3|20
1653626710000|2022-05-27 04:45:10|12271.8|12269.8|12271.9|12269.9|12271.9|12269.9|12271.4|12269.4|13
1653626720000|2022-05-27 04:45:20|12272.1|12270.1|12272.1|12270.1|12272.1|12270.1|12272.1|12270.1|2
1653626730000|2022-05-27 04:45:30|12271.9|12269.9|12271.9|12269.9|12272.2|12270.2|12271.9|12269.9|7
1653626740000|2022-05-27 04:45:40|12272.1|12270.1|12272.2|12270.2|12272.3|12270.3|12271.3|12269.3|16
1653626750000|2022-05-27 04:45:50|12272.3|12270.3|12272.2|12270.2|12273.1|12271.1|12272.1|12270.1|26
1653626760000|2022-05-27 04:46:00|12272.3|12270.3|12272.8|12270.8|12272.9|12270.9|12272.3|12270.3|2
1653626770000|2022-05-27 04:46:10|12272.9|12270.9|12273.7|12271.7|12274.8|12272.8|12272.9|12270.9|65
1653626780000|2022-05-27 04:46:20|12273.8|12271.8|12273.4|12271.4|12274.4|12272.4|12273.2|12271.2|10
1653626790000|2022-05-27 04:46:30|12272.9|12270.9|12273.8|12271.8|12274.1|12272.1|12272.6|12270.6|14
1653626800000|2022-05-27 04:46:40|12273.7|12271.7|12273.7|12271.7|12273.9|12271.9|12273.4|12271.4|6
1653626810000|2022-05-27 04:46:50|12273.6|12271.6|12274.7|12272.7|12274.8|12272.8|12273.6|12271.6|9
1653626820000|2022-05-27 04:47:00|12274.8|12272.8|12273.7|12271.7|12274.8|12272.8|12273.7|12271.7|21
1653626830000|2022-05-27 04:47:10|12272.6|12270.6|12272.7|12270.7|12272.8|12270.8|12272.2|12270.2|20
1653626840000|2022-05-27 04:47:20|12272.8|12270.8|12273.1|12271.1|12273.2|12271.2|12272.8|12270.8|2
1653626850000|2022-05-27 04:47:30|12272.9|12270.9|12272.9|12270.9|12273.2|12271.2|12272.9|12270.9|3
1653626860000|2022-05-27 04:47:40|12273.2|12271.2|12271.9|12269.9|12273.2|12271.2|12271.9|12269.9|7
1653626870000|2022-05-27 04:47:50|12272.2|12270.2|12271.8|12269.8|12272.3|12270.3|12271.6|12269.6|7
1653626880000|2022-05-27 04:48:00|12271.7|12269.7|12272.2|12270.2|12272.3|12270.3|12271.6|12269.6|0
1653626890000|2022-05-27 04:48:10|12272.1|12270.1|12271.6|12269.6|12272.6|12270.6|12271.6|12269.6|14
1653626900000|2022-05-27 04:48:20|12271.3|12269.3|12270.8|12268.8|12271.3|12269.3|12269.9|12267.9|15
1653626910000|2022-05-27 04:48:30|12270.9|12268.9|12271.4|12269.4|12271.8|12269.8|12270.8|12268.8|17
1653626920000|2022-05-27 04:48:40|12271.3|12269.3|12270.4|12268.4|12271.4|12269.4|12270.3|12268.3|6
1653626930000|2022-05-27 04:48:50|12270.3|12268.3|12270.2|12268.2|12270.4|12268.4|12269.9|12267.9|2
1653626940000|2022-05-27 04:49:00|12270.6|12268.6|12270.2|12268.2|12270.6|12268.6|12269.8|12267.8|5
1653626950000|2022-05-27 04:49:10|12270.3|12268.3|12270.2|12268.2|12270.3|12268.3|12270.1|12268.1|0
1653626960000|2022-05-27 04:49:20|12270.4|12268.4|12269.9|12267.9|12270.4|12268.4|12269.9|12267.9|11
1653626970000|2022-05-27 04:49:30|12269.8|12267.8|12269.8|12267.8|12270.1|12268.1|12269.8|12267.8|4
1653626980000|2022-05-27 04:49:40|12269.9|12267.9|12269.9|12267.9|12269.9|12267.9|12269.7|12267.7|1
1653626990000|2022-05-27 04:49:50|12269.8|12267.8|12270.1|12268.1|12270.1|12268.1|12269.8|12267.8|0
1653627000000|2022-05-27 04:50:00|12269.9|12267.9|12271.3|12269.3|12271.3|12269.3|12269.9|12267.9|9
1653627010000|2022-05-27 04:50:10|12271.4|12269.4|12271.4|12269.4|12271.6|12269.6|12270.8|12268.8|18
1653627020000|2022-05-27 04:50:20|12271.6|12269.6|12271.4|12269.4|12271.7|12269.7|12271.3|12269.3|1
1653627040000|2022-05-27 04:50:40|12272.2|12270.2|12272.7|12270.7|12272.7|12270.7|12272.2|12270.2|11
1653627050000|2022-05-27 04:50:50|12272.9|12270.9|12272.7|12270.7|12272.9|12270.9|12272.6|12270.6|3
1653627060000|2022-05-27 04:51:00|12272.8|12270.8|12272.6|12270.6|12272.8|12270.8|12272.4|12270.4|4
1653627070000|2022-05-27 04:51:10|12272.7|12270.7|12271.4|12269.4|12272.7|12270.7|12271.4|12269.4|4
1653627080000|2022-05-27 04:51:20|12271.6|12269.6|12271.4|12269.4|12271.9|12269.9|12271.4|12269.4|8
1653627100000|2022-05-27 04:51:40|12271.6|12269.6|12271.1|12269.1|12271.9|12269.9|12271.1|12269.1|3
1653627110000|2022-05-27 04:51:50|12271.2|12269.2|12270.4|12268.4|12271.3|12269.3|12270.4|12268.4|10
1653627120000|2022-05-27 04:52:00|12270.3|12268.3|12270.3|12268.3|12270.3|12268.3|12270.3|12268.3|1
1653627130000|2022-05-27 04:52:10|12270.6|12268.6|12270.6|12268.6|12270.6|12268.6|12270.6|12268.6|1
1653627140000|2022-05-27 04:52:20|12270.7|12268.7|12271.1|12269.1|12271.1|12269.1|12270.7|12268.7|4
1653627150000|2022-05-27 04:52:30|12270.9|12268.9|12270.4|12268.4|12270.9|12268.9|12270.4|12268.4|2
1653627160000|2022-05-27 04:52:40|12270.6|12268.6|12270.4|12268.4|12270.8|12268.8|12270.4|12268.4|0
1653627170000|2022-05-27 04:52:50|12270.6|12268.6|12270.7|12268.7|12270.7|12268.7|12270.6|12268.6|0
1653627180000|2022-05-27 04:53:00|12270.8|12268.8|12270.4|12268.4|12270.8|12268.8|12270.4|12268.4|2
1653627190000|2022-05-27 04:53:10|12270.2|12268.2|12270.1|12268.1|12270.2|12268.2|12270.1|12268.1|8
1653627200000|2022-05-27 04:53:20|12269.9|12267.9|12269.4|12267.4|12269.9|12267.9|12269.3|12267.3|7
1653627210000|2022-05-27 04:53:30|12269.2|12267.2|12269.2|12267.2|12269.2|12267.2|12268.9|12266.9|7
1653627220000|2022-05-27 04:53:40|12269.1|12267.1|12269.3|12267.3|12269.3|12267.3|12269.1|12267.1|0
1653627230000|2022-05-27 04:53:50|12269.1|12267.1|12269.2|12267.2|12269.2|12267.2|12269.1|12267.1|2
1653627240000|2022-05-27 04:54:00|12268.9|12266.9|12267.8|12265.8|12268.9|12266.9|12267.6|12265.6|34
1653627250000|2022-05-27 04:54:10|12267.7|12265.7|12267.2|12265.2|12267.9|12265.9|12267.1|12265.1|5
1653627260000|2022-05-27 04:54:20|12267.1|12265.1|12266.2|12264.2|12267.1|12265.1|12266.2|12264.2|22
1653627270000|2022-05-27 04:54:30|12266.1|12264.1|12266.1|12264.1|12266.4|12264.4|12266.1|12264.1|5
1653627280000|2022-05-27 04:54:40|12265.6|12263.6|12265.2|12263.2|12265.9|12263.9|12264.8|12262.8|18
1653627290000|2022-05-27 04:54:50|12265.4|12263.4|12265.9|12263.9|12266.3|12264.3|12265.4|12263.4|5
1653627300000|2022-05-27 04:55:00|12266.1|12264.1|12267.1|12265.1|12267.4|12265.4|12265.9|12263.9|12
1653627310000|2022-05-27 04:55:10|12267.3|12265.3|12267.2|12265.2|12267.3|12265.3|12267.2|12265.2|1
1653627320000|2022-05-27 04:55:20|12267.3|12265.3|12267.6|12265.6|12267.6|12265.6|12267.2|12265.2|2
1653627330000|2022-05-27 04:55:30|12267.4|12265.4|12267.4|12265.4|12267.4|12265.4|12267.4|12265.4|2
1653627340000|2022-05-27 04:55:40|12267.3|12265.3|12266.8|12264.8|12267.4|12265.4|12266.8|12264.8|4
1653627350000|2022-05-27 04:55:50|12267.1|12265.1|12267.2|12265.2|12267.2|12265.2|12267.1|12265.1|0
1653627360000|2022-05-27 04:56:00|12267.1|12265.1|12266.7|12264.7|12267.3|12265.3|12266.7|12264.7|8
1653627370000|2022-05-27 04:56:10|12266.8|12264.8|12266.7|12264.7|12267.2|12265.2|12266.7|12264.7|2
1653627390000|2022-05-27 04:56:30|12266.1|12264.1|12265.9|12263.9|12266.4|12264.4|12265.3|12263.3|17
1653627400000|2022-05-27 04:56:40|12266.1|12264.1|12266.8|12264.8|12266.8|12264.8|12265.9|12263.9|6
1653627410000|2022-05-27 04:56:50|12266.9|12264.9|12265.7|12263.7|12266.9|12264.9|12265.7|12263.7|4
1653627420000|2022-05-27 04:57:00|12265.8|12263.8|12264.6|12262.6|12265.9|12263.9|12264.6|12262.6|5
1653627430000|2022-05-27 04:57:10|12264.4|12262.4|12264.4|12262.4|12264.4|12262.4|12264.3|12262.3|1
1653627440000|2022-05-27 04:57:20|12264.6|12262.6|12265.2|12263.2|12265.2|12263.2|12263.4|12261.4|22
1653627450000|2022-05-27 04:57:30|12265.3|12263.3|12265.7|12263.7|12265.7|12263.7|12265.2|12263.2|3
1653627460000|2022-05-27 04:57:40|12265.8|12263.8|12265.9|12263.9|12266.1|12264.1|12265.8|12263.8|0
1653627470000|2022-05-27 04:57:50|12266.1|12264.1|12266.1|12264.1|12266.1|12264.1|12266.1|12264.1|1
1653627480000|2022-05-27 04:58:00|12266.4|12264.4|12265.6|12263.6|12266.4|12264.4|12265.6|12263.6|8
1653627490000|2022-05-27 04:58:10|12265.7|12263.7|12265.9|12263.9|12266.2|12264.2|12265.6|12263.6|4
1653627500000|2022-05-27 04:58:20|12266.1|12264.1|12265.8|12263.8|12266.1|12264.1|12265.8|12263.8|0
1653627510000|2022-05-27 04:58:30|12265.3|12263.3|12264.8|12262.8|12265.3|12263.3|12264.7|12262.7|2
1653627520000|2022-05-27 04:58:40|12264.9|12262.9|12264.6|12262.6|12264.9|12262.9|12264.4|12262.4|0
1653627530000|2022-05-27 04:58:50|12264.7|12262.7|12264.2|12262.2|12264.7|12262.7|12264.1|12262.1|2
1653627540000|2022-05-27 04:59:00|12263.9|12261.9|12263.6|12261.6|12263.9|12261.9|12263.6|12261.6|1
1653627550000|2022-05-27 04:59:10|12263.4|12261.4|12263.6|12261.6|12263.6|12261.6|12263.3|12261.3|4
1653627560000|2022-05-27 04:59:20|12263.7|12261.7|12263.6|12261.6|12263.9|12261.9|12263.6|12261.6|1
1653627570000|2022-05-27 04:59:30|12263.2|12261.2|12263.6|12261.6|12263.6|12261.6|12262.9|12260.9|5
1653627580000|2022-05-27 04:59:40|12263.7|12261.7|12263.7|12261.7|12263.8|12261.8|12263.7|12261.7|1
1653627590000|2022-05-27 04:59:50|12263.6|12261.6|12264.1|12262.1|12264.1|12262.1|12263.3|12261.3|7
1653627600000|2022-05-27 05:00:00|12263.6|12261.6|12260.3|12258.3|12263.6|12261.6|12260.1|12258.1|33
1653627610000|2022-05-27 05:00:10|12260.4|12258.4|12259.6|12257.6|12260.4|12258.4|12258.9|12256.9|30
1653627620000|2022-05-27 05:00:20|12259.4|12257.4|12260.8|12258.8|12261.8|12259.8|12259.4|12257.4|25
1653627630000|2022-05-27 05:00:30|12260.7|12258.7|12262.2|12260.2|12262.6|12260.6|12260.6|12258.6|17
1653627640000|2022-05-27 05:00:40|12262.3|12260.3|12261.7|12259.7|12263.4|12261.4|12261.4|12259.4|10
1653627650000|2022-05-27 05:00:50|12261.6|12259.6|12262.7|12260.7|12262.8|12260.8|12261.6|12259.6|4
1653627660000|2022-05-27 05:01:00|12263.1|12261.1|12263.8|12261.8|12264.1|12262.1|12262.3|12260.3|5
1653627670000|2022-05-27 05:01:10|12263.9|12261.9|12263.3|12261.3|12264.2|12262.2|12262.9|12260.9|4
1653627680000|2022-05-27 05:01:20|12263.4|12261.4|12263.6|12261.6|12264.1|12262.1|12263.3|12261.3|0
1653627690000|2022-05-27 05:01:30|12263.4|12261.4|12263.4|12261.4|12264.2|12262.2|12263.1|12261.1|15
1653627700000|2022-05-27 05:01:40|12263.3|12261.3|12263.3|12261.3|12263.4|12261.4|12262.7|12260.7|4
1653627710000|2022-05-27 05:01:50|12263.2|12261.2|12263.1|12261.1|12263.3|12261.3|12263.1|12261.1|1
1653627720000|2022-05-27 05:02:00|12262.8|12260.8|12262.3|12260.3|12262.8|12260.8|12261.7|12259.7|9
1653627730000|2022-05-27 05:02:10|12262.2|12260.2|12259.3|12257.3|12262.2|12260.2|12259.3|12257.3|16
1653627740000|2022-05-27 05:02:20|12259.4|12257.4|12259.1|12257.1|12259.6|12257.6|12258.8|12256.8|21
1653627750000|2022-05-27 05:02:30|12259.2|12257.2|12260.9|12258.9|12261.1|12259.1|12259.2|12257.2|7
1653627760000|2022-05-27 05:02:40|12260.8|12258.8|12261.3|12259.3|12261.6|12259.6|12260.8|12258.8|3
1653627770000|2022-05-27 05:02:50|12261.4|12259.4|12260.4|12258.4|12261.4|12259.4|12260.4|12258.4|5
1653627780000|2022-05-27 05:03:00|12260.8|12258.8|12259.6|12257.6|12260.8|12258.8|12259.4|12257.4|12
1653627790000|2022-05-27 05:03:10|12259.7|12257.7|12259.6|12257.6|12259.7|12257.7|12259.4|12257.4|2
1653627800000|2022-05-27 05:03:20|12259.4|12257.4|12260.3|12258.3|12260.3|12258.3|12259.4|12257.4|4
1653627810000|2022-05-27 05:03:30|12259.7|12257.7|12259.6|12257.6|12259.7|12257.7|12259.4|12257.4|4
1653627820000|2022-05-27 05:03:40|12259.4|12257.4|12259.3|12257.3|12259.4|12257.4|12259.3|12257.3|2
1653627830000|2022-05-27 05:03:50|12259.2|12257.2|12259.7|12257.7|12259.7|12257.7|12259.2|12257.2|1
1653627840000|2022-05-27 05:04:00|12259.6|12257.6|12258.4|12256.4|12260.1|12258.1|12258.4|12256.4|27
1653627850000|2022-05-27 05:04:10|12258.3|12256.3|12257.7|12255.7|12258.4|12256.4|12257.2|12255.2|20
1653627860000|2022-05-27 05:04:20|12257.8|12255.8|12258.7|12256.7|12259.1|12257.1|12257.7|12255.7|12
1653627870000|2022-05-27 05:04:30|12258.6|12256.6|12258.7|12256.7|12258.8|12256.8|12258.6|12256.6|3
1653627880000|2022-05-27 05:04:40|12258.8|12256.8|12262.8|12260.8|12262.9|12260.9|12258.7|12256.7|36
1653627890000|2022-05-27 05:04:50|12262.6|12260.6|12262.6|12260.6|12262.8|12260.8|12261.9|12259.9|12
1653627900000|2022-05-27 05:05:00|12262.4|12260.4|12262.1|12260.1|12262.4|12260.4|12260.2|12258.2|19
1653627910000|2022-05-27 05:05:10|12261.9|12259.9|12261.6|12259.6|12261.9|12259.9|12261.3|12259.3|6
1653627920000|2022-05-27 05:05:20|12261.4|12259.4|12260.7|12258.7|12261.7|12259.7|12260.4|12258.4|4
1653627930000|2022-05-27 05:05:30|12260.6|12258.6|12261.1|12259.1|12261.4|12259.4|12260.6|12258.6|4
1653627940000|2022-05-27 05:05:40|12260.9|12258.9|12261.6|12259.6|12261.6|12259.6|12260.7|12258.7|3
1653627950000|2022-05-27 05:05:50|12261.4|12259.4|12259.4|12257.4|12261.7|12259.7|12259.3|12257.3|15
1653627960000|2022-05-27 05:06:00|12259.2|12257.2|12258.8|12256.8|12259.3|12257.3|12258.8|12256.8|2
1653627970000|2022-05-27 05:06:10|12259.1|12257.1|12259.6|12257.6|12259.7|12257.7|12259.1|12257.1|3
1653627980000|2022-05-27 05:06:20|12259.7|12257.7|12259.7|12257.7|12259.8|12257.8|12259.6|12257.6|0
1653627990000|2022-05-27 05:06:30|12259.8|12257.8|12261.2|12259.2|12261.4|12259.4|12259.8|12257.8|12
1653628000000|2022-05-27 05:06:40|12261.3|12259.3|12262.3|12260.3|12262.7|12260.7|12261.2|12259.2|8
1653628010000|2022-05-27 05:06:50|12262.4|12260.4|12267.9|12265.9|12267.9|12265.9|12262.4|12260.4|109
1653628020000|2022-05-27 05:07:00|12267.8|12265.8|12267.9|12265.9|12269.4|12267.4|12267.6|12265.6|39
1653628030000|2022-05-27 05:07:10|12268.3|12266.3|12269.1|12267.1|12269.3|12267.3|12268.2|12266.2|10
1653628040000|2022-05-27 05:07:20|12269.2|12267.2|12269.7|12267.7|12269.7|12267.7|12269.2|12267.2|2
1653628050000|2022-05-27 05:07:30|12269.3|12267.3|12269.1|12267.1|12270.3|12268.3|12268.9|12266.9|13
1653628060000|2022-05-27 05:07:40|12269.2|12267.2|12266.8|12264.8|12269.2|12267.2|12266.8|12264.8|14
1653628070000|2022-05-27 05:07:50|12266.4|12264.4|12268.6|12266.6|12268.7|12266.7|12266.4|12264.4|5
1653628080000|2022-05-27 05:08:00|12268.7|12266.7|12266.8|12264.8|12268.8|12266.8|12266.1|12264.1|12
1653628090000|2022-05-27 05:08:10|12266.3|12264.3|12267.1|12265.1|12267.2|12265.2|12266.1|12264.1|1
1653628100000|2022-05-27 05:08:20|12266.9|12264.9|12265.9|12263.9|12267.1|12265.1|12265.9|12263.9|1
1653628110000|2022-05-27 05:08:30|12265.8|12263.8|12266.9|12264.9|12267.3|12265.3|12265.8|12263.8|12
1653628120000|2022-05-27 05:08:40|12267.1|12265.1|12267.1|12265.1|12267.2|12265.2|12267.1|12265.1|0
1653628130000|2022-05-27 05:08:50|12266.9|12264.9|12266.8|12264.8|12266.9|12264.9|12266.7|12264.7|2
1653628140000|2022-05-27 05:09:00|12266.9|12264.9|12267.7|12265.7|12268.3|12266.3|12266.7|12264.7|18
1653628150000|2022-05-27 05:09:10|12267.6|12265.6|12268.3|12266.3|12268.3|12266.3|12267.2|12265.2|2
1653628160000|2022-05-27 05:09:20|12268.7|12266.7|12268.6|12266.6|12268.7|12266.7|12268.1|12266.1|4
1653628170000|2022-05-27 05:09:30|12268.7|12266.7|12267.9|12265.9|12268.7|12266.7|12267.9|12265.9|1
1653628180000|2022-05-27 05:09:40|12267.8|12265.8|12267.8|12265.8|12267.8|12265.8|12267.7|12265.7|1
1653628190000|2022-05-27 05:09:50|12267.4|12265.4|12267.2|12265.2|12267.4|12265.4|12267.1|12265.1|3
1653628200000|2022-05-27 05:10:00|12267.1|12265.1|12268.2|12266.2|12268.3|12266.3|12266.8|12264.8|14
1653628210000|2022-05-27 05:10:10|12268.1|12266.1|12268.1|12266.1|12268.8|12266.8|12267.6|12265.6|4
1653628220000|2022-05-27 05:10:20|12268.2|12266.2|12268.1|12266.1|12268.2|12266.2|12266.9|12264.9|1
1653628230000|2022-05-27 05:10:30|12268.2|12266.2|12269.7|12267.7|12269.7|12267.7|12267.8|12265.8|26
1653628240000|2022-05-27 05:10:40|12269.6|12267.6|12269.2|12267.2|12269.6|12267.6|12268.8|12266.8|14
1653628250000|2022-05-27 05:10:50|12269.1|12267.1|12269.2|12267.2|12269.7|12267.7|12269.1|12267.1|3
1653628260000|2022-05-27 05:11:00|12269.1|12267.1|12268.9|12266.9|12269.3|12267.3|12268.9|12266.9|6
1653628270000|2022-05-27 05:11:10|12269.1|12267.1|12269.2|12267.2|12269.3|12267.3|12268.9|12266.9|8
1653628280000|2022-05-27 05:11:20|12269.3|12267.3|12269.8|12267.8|12270.2|12268.2|12269.2|12267.2|8
1653628290000|2022-05-27 05:11:30|12269.7|12267.7|12270.1|12268.1|12270.2|12268.2|12268.8|12266.8|24
1653628300000|2022-05-27 05:11:40|12270.2|12268.2|12270.9|12268.9|12271.3|12269.3|12270.2|12268.2|33
1653628310000|2022-05-27 05:11:50|12271.1|12269.1|12270.8|12268.8|12271.1|12269.1|12270.8|12268.8|3
1653628320000|2022-05-27 05:12:00|12271.1|12269.1|12272.1|12270.1|12272.1|12270.1|12270.9|12268.9|29
1653628330000|2022-05-27 05:12:10|12272.2|12270.2|12271.7|12269.7|12272.2|12270.2|12271.7|12269.7|3
1653628340000|2022-05-27 05:12:20|12271.6|12269.6|12271.8|12269.8|12271.8|12269.8|12271.1|12269.1|19
1653628350000|2022-05-27 05:12:30|12271.6|12269.6|12272.2|12270.2|12272.3|12270.3|12271.4|12269.4|31
1653628360000|2022-05-27 05:12:40|12271.9|12269.9|12272.4|12270.4|12272.7|12270.7|12271.9|12269.9|16
1653628370000|2022-05-27 05:12:50|12272.3|12270.3|12272.3|12270.3|12272.7|12270.7|12272.2|12270.2|11
1653628380000|2022-05-27 05:13:00|12272.4|12270.4|12272.6|12270.6|12272.7|12270.7|12272.1|12270.1|21
1653628390000|2022-05-27 05:13:10|12272.4|12270.4|12273.7|12271.7|12273.7|12271.7|12272.4|12270.4|27
1653628400000|2022-05-27 05:13:20|12273.8|12271.8|12274.2|12272.2|12274.6|12272.6|12273.8|12271.8|11
1653628410000|2022-05-27 05:13:30|12274.1|12272.1|12273.3|12271.3|12274.2|12272.2|12272.9|12270.9|8
1653628420000|2022-05-27 05:13:40|12273.1|12271.1|12272.3|12270.3|12273.3|12271.3|12272.3|12270.3|14
1653628430000|2022-05-27 05:13:50|12272.4|12270.4|12272.4|12270.4|12272.6|12270.6|12271.9|12269.9|5
1653628440000|2022-05-27 05:14:00|12272.3|12270.3|12272.2|12270.2|12273.2|12271.2|12272.2|12270.2|9
1653628450000|2022-05-27 05:14:10|12272.3|12270.3|12272.4|12270.4|12272.8|12270.8|12272.3|12270.3|4
1653628460000|2022-05-27 05:14:20|12272.7|12270.7|12272.6|12270.6|12272.7|12270.7|12272.3|12270.3|22
1653628470000|2022-05-27 05:14:30|12272.4|12270.4|12274.8|12272.8|12276.7|12274.7|12272.3|12270.3|78
1653628480000|2022-05-27 05:14:40|12274.6|12272.6|12274.3|12272.3|12274.8|12272.8|12274.2|12272.2|2
1653628490000|2022-05-27 05:14:50|12274.2|12272.2|12273.8|12271.8|12274.7|12272.7|12273.6|12271.6|11
1653628500000|2022-05-27 05:15:00|12273.9|12271.9|12273.6|12271.6|12274.6|12272.6|12273.1|12271.1|38
1653628510000|2022-05-27 05:15:10|12273.7|12271.7|12273.2|12271.2|12273.7|12271.7|12272.9|12270.9|26
1653628520000|2022-05-27 05:15:20|12272.9|12270.9|12273.2|12271.2|12273.2|12271.2|12272.9|12270.9|27
1653628530000|2022-05-27 05:15:30|12273.3|12271.3|12273.4|12271.4|12274.6|12272.6|12273.1|12271.1|19
1653628540000|2022-05-27 05:15:40|12273.3|12271.3|12273.8|12271.8|12273.9|12271.9|12273.1|12271.1|13
1653628550000|2022-05-27 05:15:50|12273.7|12271.7|12273.7|12271.7|12273.7|12271.7|12273.6|12271.6|1
1653628560000|2022-05-27 05:16:00|12274.2|12272.2|12274.3|12272.3|12274.7|12272.7|12274.1|12272.1|8
1653628570000|2022-05-27 05:16:10|12274.4|12272.4|12274.6|12272.6|12274.6|12272.6|12274.1|12272.1|2
1653628580000|2022-05-27 05:16:20|12274.3|12272.3|12274.8|12272.8|12274.8|12272.8|12274.3|12272.3|10
1653628590000|2022-05-27 05:16:30|12275.8|12273.8|12279.7|12277.7|12279.8|12277.8|12275.8|12273.8|81
1653628600000|2022-05-27 05:16:40|12279.8|12277.8|12277.8|12275.8|12280.8|12278.8|12277.7|12275.7|46
1653628610000|2022-05-27 05:16:50|12277.9|12275.9|12278.1|12276.1|12278.3|12276.3|12277.7|12275.7|9
1653628620000|2022-05-27 05:17:00|12277.9|12275.9|12277.3|12275.3|12278.1|12276.1|12276.6|12274.6|17
1653628630000|2022-05-27 05:17:10|12277.2|12275.2|12275.7|12273.7|12277.2|12275.2|12275.4|12273.4|11
1653628640000|2022-05-27 05:17:20|12275.8|12273.8|12276.3|12274.3|12276.9|12274.9|12275.4|12273.4|8
1653628650000|2022-05-27 05:17:30|12276.1|12274.1|12275.7|12273.7|12276.1|12274.1|12275.6|12273.6|5
1653628660000|2022-05-27 05:17:40|12275.6|12273.6|12275.4|12273.4|12275.9|12273.9|12275.4|12273.4|1
1653628670000|2022-05-27 05:17:50|12274.4|12272.4|12273.9|12271.9|12274.4|12272.4|12273.4|12271.4|32
1653628680000|2022-05-27 05:18:00|12273.8|12271.8|12273.3|12271.3|12274.1|12272.1|12273.2|12271.2|24
1653628690000|2022-05-27 05:18:10|12273.7|12271.7|12274.3|12272.3|12274.4|12272.4|12273.4|12271.4|13
1653628700000|2022-05-27 05:18:20|12274.4|12272.4|12273.7|12271.7|12274.4|12272.4|12273.6|12271.6|23
1653628710000|2022-05-27 05:18:30|12273.6|12271.6|12273.7|12271.7|12273.7|12271.7|12273.1|12271.1|62
1653628720000|2022-05-27 05:18:40|12274.4|12272.4|12274.4|12272.4|12274.4|12272.4|12274.4|12272.4|2
1653628730000|2022-05-27 05:18:50|12274.2|12272.2|12274.2|12272.2|12274.2|12272.2|12274.2|12272.2|5
1653628740000|2022-05-27 05:19:00|12274.1|12272.1|12273.4|12271.4|12274.2|12272.2|12273.1|12271.1|11
1653628750000|2022-05-27 05:19:10|12273.3|12271.3|12273.1|12271.1|12273.3|12271.3|12272.9|12270.9|1
1653628760000|2022-05-27 05:19:20|12273.2|12271.2|12273.6|12271.6|12273.8|12271.8|12273.2|12271.2|17
1653628770000|2022-05-27 05:19:30|12273.4|12271.4|12273.1|12271.1|12273.8|12271.8|12273.1|12271.1|12
1653628780000|2022-05-27 05:19:40|12272.9|12270.9|12273.6|12271.6|12273.7|12271.7|12272.9|12270.9|8
1653628790000|2022-05-27 05:19:50|12273.7|12271.7|12274.2|12272.2|12274.6|12272.6|12273.6|12271.6|14
1653628800000|2022-05-27 05:20:00|12274.4|12272.4|12273.8|12271.8|12274.4|12272.4|12273.2|12271.2|15
1653628810000|2022-05-27 05:20:10|12273.9|12271.9|12274.6|12272.6|12275.1|12273.1|12273.7|12271.7|7
1653628820000|2022-05-27 05:20:20|12274.4|12272.4|12274.3|12272.3|12274.9|12272.9|12274.1|12272.1|1
1653628830000|2022-05-27 05:20:30|12274.2|12272.2|12273.6|12271.6|12274.2|12272.2|12273.3|12271.3|7
1653628840000|2022-05-27 05:20:40|12273.4|12271.4|12274.6|12272.6|12275.1|12273.1|12273.3|12271.3|11
1653628850000|2022-05-27 05:20:50|12274.9|12272.9|12274.1|12272.1|12274.9|12272.9|12274.1|12272.1|6
1653628860000|2022-05-27 05:21:00|12273.9|12271.9|12273.6|12271.6|12274.2|12272.2|12273.6|12271.6|3
1653628870000|2022-05-27 05:21:10|12273.7|12271.7|12269.4|12267.4|12273.7|12271.7|12268.3|12266.3|49
1653628880000|2022-05-27 05:21:20|12269.7|12267.7|12267.7|12265.7|12269.7|12267.7|12267.7|12265.7|36
1653628890000|2022-05-27 05:21:30|12267.6|12265.6|12267.8|12265.8|12268.2|12266.2|12266.7|12264.7|27
1653628900000|2022-05-27 05:21:40|12268.1|12266.1|12270.1|12268.1|12271.3|12269.3|12267.8|12265.8|21
1653628910000|2022-05-27 05:21:50|12269.8|12267.8|12268.8|12266.8|12270.3|12268.3|12268.8|12266.8|7
1653628920000|2022-05-27 05:22:00|12269.1|12267.1|12269.2|12267.2|12269.9|12267.9|12268.8|12266.8|21
1653628930000|2022-05-27 05:22:10|12269.6|12267.6|12269.3|12267.3|12269.7|12267.7|12269.2|12267.2|0
1653628940000|2022-05-27 05:22:20|12269.1|12267.1|12270.6|12268.6|12270.8|12268.8|12269.1|12267.1|12
1653628950000|2022-05-27 05:22:30|12270.7|12268.7|12271.3|12269.3|12271.4|12269.4|12270.3|12268.3|4
1653628960000|2022-05-27 05:22:40|12271.2|12269.2|12270.6|12268.6|12271.3|12269.3|12269.2|12267.2|13
1653628970000|2022-05-27 05:22:50|12270.4|12268.4|12269.4|12267.4|12270.4|12268.4|12269.4|12267.4|2
1653628980000|2022-05-27 05:23:00|12269.3|12267.3|12270.1|12268.1|12270.1|12268.1|12268.4|12266.4|8
1653628990000|2022-05-27 05:23:10|12270.2|12268.2|12269.3|12267.3|12270.2|12268.2|12268.8|12266.8|8
1653629000000|2022-05-27 05:23:20|12269.2|12267.2|12268.7|12266.7|12269.2|12267.2|12268.6|12266.6|5
1653629010000|2022-05-27 05:23:30|12268.6|12266.6|12268.1|12266.1|12268.6|12266.6|12267.7|12265.7|6
1653629020000|2022-05-27 05:23:40|12268.2|12266.2|12267.3|12265.3|12268.2|12266.2|12267.3|12265.3|8
1653629030000|2022-05-27 05:23:50|12266.8|12264.8|12266.8|12264.8|12267.1|12265.1|12266.7|12264.7|4
1653629040000|2022-05-27 05:24:00|12266.9|12264.9|12267.1|12265.1|12267.6|12265.6|12266.8|12264.8|9
1653629050000|2022-05-27 05:24:10|12266.9|12264.9|12266.7|12264.7|12267.1|12265.1|12266.7|12264.7|2
1653629060000|2022-05-27 05:24:20|12266.8|12264.8|12264.3|12262.3|12266.9|12264.9|12264.3|12262.3|30
1653629070000|2022-05-27 05:24:30|12264.2|12262.2|12264.6|12262.6|12265.2|12263.2|12262.8|12260.8|25
1653629080000|2022-05-27 05:24:40|12264.2|12262.2|12264.2|12262.2|12264.7|12262.7|12264.2|12262.2|13
1653629090000|2022-05-27 05:24:50|12264.1|12262.1|12264.7|12262.7|12265.2|12263.2|12263.7|12261.7|22
1653629100000|2022-05-27 05:25:00|12264.6|12262.6|12263.8|12261.8|12264.9|12262.9|12263.8|12261.8|10
1653629110000|2022-05-27 05:25:10|12264.4|12262.4|12265.1|12263.1|12265.1|12263.1|12263.8|12261.8|12
1653629120000|2022-05-27 05:25:20|12264.9|12262.9|12266.7|12264.7|12266.9|12264.9|12264.8|12262.8|15
1653629130000|2022-05-27 05:25:30|12266.4|12264.4|12266.1|12264.1|12266.7|12264.7|12265.7|12263.7|9
1653629140000|2022-05-27 05:25:40|12266.3|12264.3|12267.3|12265.3|12267.4|12265.4|12266.3|12264.3|4
1653629150000|2022-05-27 05:25:50|12267.2|12265.2|12267.3|12265.3|12267.4|12265.4|12266.2|12264.2|12
1653629160000|2022-05-27 05:26:00|12267.4|12265.4|12267.3|12265.3|12267.7|12265.7|12267.2|12265.2|9
1653629170000|2022-05-27 05:26:10|12267.4|12265.4|12267.4|12265.4|12267.9|12265.9|12267.2|12265.2|4
1653629180000|2022-05-27 05:26:20|12267.6|12265.6|12268.8|12266.8|12269.1|12267.1|12267.3|12265.3|20
1653629190000|2022-05-27 05:26:30|12268.7|12266.7|12268.1|12266.1|12268.7|12266.7|12267.8|12265.8|10
1653629200000|2022-05-27 05:26:40|12268.2|12266.2|12269.2|12267.2|12269.2|12267.2|12268.2|12266.2|6
1653629210000|2022-05-27 05:26:50|12269.3|12267.3|12269.4|12267.4|12269.4|12267.4|12268.9|12266.9|5
1653629220000|2022-05-27 05:27:00|12269.6|12267.6|12270.2|12268.2|12270.2|12268.2|12269.3|12267.3|6
1653629230000|2022-05-27 05:27:10|12270.1|12268.1|12270.6|12268.6|12270.9|12268.9|12270.1|12268.1|10
1653629240000|2022-05-27 05:27:20|12270.7|12268.7|12270.6|12268.6|12271.4|12269.4|12270.3|12268.3|7
1653629250000|2022-05-27 05:27:30|12270.4|12268.4|12272.2|12270.2|12272.4|12270.4|12270.4|12268.4|33
1653629260000|2022-05-27 05:27:40|12272.3|12270.3|12271.8|12269.8|12272.7|12270.7|12271.7|12269.7|22
1653629270000|2022-05-27 05:27:50|12272.1|12270.1|12268.1|12266.1|12272.1|12270.1|12268.1|12266.1|16
1653629280000|2022-05-27 05:28:00|12267.9|12265.9|12268.3|12266.3|12268.4|12266.4|12267.8|12265.8|3
1653629290000|2022-05-27 05:28:10|12268.6|12266.6|12268.1|12266.1|12268.7|12266.7|12268.1|12266.1|3
1653629300000|2022-05-27 05:28:20|12267.9|12265.9|12268.2|12266.2|12268.2|12266.2|12267.9|12265.9|3
1653629310000|2022-05-27 05:28:30|12268.3|12266.3|12269.3|12267.3|12269.3|12267.3|12268.3|12266.3|7
1653629320000|2022-05-27 05:28:40|12269.4|12267.4|12269.3|12267.3|12269.4|12267.4|12269.3|12267.3|3
1653629330000|2022-05-27 05:28:50|12269.4|12267.4|12269.1|12267.1|12269.4|12267.4|12268.3|12266.3|4
1653629340000|2022-05-27 05:29:00|12269.2|12267.2|12269.6|12267.6|12269.8|12267.8|12268.2|12266.2|18
1653629350000|2022-05-27 05:29:10|12269.7|12267.7|12270.3|12268.3|12271.1|12269.1|12269.7|12267.7|5
1653629360000|2022-05-27 05:29:20|12270.4|12268.4|12270.7|12268.7|12270.7|12268.7|12270.1|12268.1|2
1653629370000|2022-05-27 05:29:30|12270.8|12268.8|12270.6|12268.6|12270.9|12268.9|12270.4|12268.4|1
1653629380000|2022-05-27 05:29:40|12270.4|12268.4|12271.1|12269.1|12271.1|12269.1|12270.4|12268.4|2
1653629390000|2022-05-27 05:29:50|12270.8|12268.8|12271.2|12269.2|12271.2|12269.2|12270.4|12268.4|13
1653629400000|2022-05-27 05:30:00|12271.1|12269.1|12270.6|12268.6|12271.6|12269.6|12270.3|12268.3|18
1653629410000|2022-05-27 05:30:10|12270.4|12268.4|12270.7|12268.7|12270.9|12268.9|12270.2|12268.2|2
1653629420000|2022-05-27 05:30:20|12270.6|12268.6|12270.6|12268.6|12271.6|12269.6|12270.4|12268.4|3
1653629430000|2022-05-27 05:30:30|12270.4|12268.4|12270.4|12268.4|12270.4|12268.4|12269.8|12267.8|3
1653629440000|2022-05-27 05:30:40|12270.6|12268.6|12270.3|12268.3|12270.8|12268.8|12269.9|12267.9|9
1653629450000|2022-05-27 05:30:50|12270.6|12268.6|12269.9|12267.9|12270.6|12268.6|12269.7|12267.7|7
1653629460000|2022-05-27 05:31:00|12269.8|12267.8|12270.2|12268.2|12270.2|12268.2|12269.4|12267.4|3
1653629470000|2022-05-27 05:31:10|12271.3|12269.3|12271.3|12269.3|12271.6|12269.6|12271.1|12269.1|12
1653629480000|2022-05-27 05:31:20|12271.2|12269.2|12271.2|12269.2|12271.6|12269.6|12270.8|12268.8|5
1653629490000|2022-05-27 05:31:30|12271.3|12269.3|12271.3|12269.3|12271.6|12269.6|12271.2|12269.2|0
1653629500000|2022-05-27 05:31:40|12271.4|12269.4|12270.8|12268.8|12271.6|12269.6|12270.8|12268.8|2
1653629510000|2022-05-27 05:31:50|12270.9|12268.9|12270.8|12268.8|12271.1|12269.1|12270.6|12268.6|1
1653629520000|2022-05-27 05:32:00|12270.6|12268.6|12270.6|12268.6|12270.8|12268.8|12270.6|12268.6|0
1653629530000|2022-05-27 05:32:10|12271.3|12269.3|12269.1|12267.1|12271.4|12269.4|12269.1|12267.1|7
1653629540000|2022-05-27 05:32:20|12268.8|12266.8|12269.2|12267.2|12269.6|12267.6|12268.8|12266.8|2
1653629550000|2022-05-27 05:32:30|12269.1|12267.1|12267.6|12265.6|12269.2|12267.2|12267.3|12265.3|15
1653629560000|2022-05-27 05:32:40|12267.7|12265.7|12269.2|12267.2|12269.3|12267.3|12267.6|12265.6|3
1653629570000|2022-05-27 05:32:50|12269.1|12267.1|12269.1|12267.1|12269.2|12267.2|12268.7|12266.7|0
1653629580000|2022-05-27 05:33:00|12268.9|12266.9|12269.2|12267.2|12269.3|12267.3|12268.1|12266.1|3
1653629590000|2022-05-27 05:33:10|12269.1|12267.1|12268.3|12266.3|12269.3|12267.3|12268.3|12266.3|3
1653629600000|2022-05-27 05:33:20|12268.6|12266.6|12268.3|12266.3|12268.6|12266.6|12268.3|12266.3|3
1653629610000|2022-05-27 05:33:30|12268.4|12266.4|12268.3|12266.3|12268.6|12266.6|12268.3|12266.3|10
1653629620000|2022-05-27 05:33:40|12268.4|12266.4|12267.2|12265.2|12268.6|12266.6|12267.2|12265.2|5
1653629630000|2022-05-27 05:33:50|12267.3|12265.3|12267.8|12265.8|12267.9|12265.9|12267.1|12265.1|4
1653629640000|2022-05-27 05:34:00|12267.7|12265.7|12267.1|12265.1|12267.8|12265.8|12266.6|12264.6|14
1653629650000|2022-05-27 05:34:10|12266.8|12264.8|12265.7|12263.7|12266.8|12264.8|12265.4|12263.4|4
1653629660000|2022-05-27 05:34:20|12265.4|12263.4|12265.3|12263.3|12266.3|12264.3|12264.9|12262.9|10
1653629670000|2022-05-27 05:34:30|12265.2|12263.2|12265.1|12263.1|12265.6|12263.6|12264.8|12262.8|6
1653629680000|2022-05-27 05:34:40|12265.2|12263.2|12265.3|12263.3|12265.6|12263.6|12264.6|12262.6|5
1653629690000|2022-05-27 05:34:50|12265.2|12263.2|12263.8|12261.8|12265.2|12263.2|12263.7|12261.7|27
1653629700000|2022-05-27 05:35:00|12263.9|12261.9|12265.6|12263.6|12266.1|12264.1|12263.4|12261.4|17
1653629710000|2022-05-27 05:35:10|12265.7|12263.7|12263.9|12261.9|12266.1|12264.1|12263.9|12261.9|8
1653629720000|2022-05-27 05:35:20|12263.8|12261.8|12264.2|12262.2|12265.2|12263.2|12263.6|12261.6|9
1653629730000|2022-05-27 05:35:30|12264.4|12262.4|12262.7|12260.7|12264.4|12262.4|12262.7|12260.7|63
1653629740000|2022-05-27 05:35:40|12262.6|12260.6|12263.3|12261.3|12263.7|12261.7|12262.6|12260.6|4
1653629750000|2022-05-27 05:35:50|12263.2|12261.2|12263.4|12261.4|12263.4|12261.4|12262.8|12260.8|1
1653629760000|2022-05-27 05:36:00|12263.3|12261.3|12261.6|12259.6|12263.3|12261.3|12260.6|12258.6|30
1653629770000|2022-05-27 05:36:10|12261.3|12259.3|12262.8|12260.8|12262.8|12260.8|12259.6|12257.6|39
1653629780000|2022-05-27 05:36:20|12262.7|12260.7|12261.7|12259.7|12263.3|12261.3|12261.6|12259.6|19
1653629790000|2022-05-27 05:36:30|12261.6|12259.6|12261.7|12259.7|12262.3|12260.3|12261.1|12259.1|16
1653629800000|2022-05-27 05:36:40|12261.8|12259.8|12263.1|12261.1|12263.7|12261.7|12261.8|12259.8|10
1653629810000|2022-05-27 05:36:50|12263.2|12261.2|12262.6|12260.6|12263.2|12261.2|12262.4|12260.4|1
1653629820000|2022-05-27 05:37:00|12262.7|12260.7|12262.6|12260.6|12263.1|12261.1|12261.8|12259.8|7
1653629830000|2022-05-27 05:37:10|12262.4|12260.4|12263.4|12261.4|12263.6|12261.6|12262.4|12260.4|5
1653629840000|2022-05-27 05:37:20|12263.6|12261.6|12263.9|12261.9|12264.8|12262.8|12263.4|12261.4|17
1653629850000|2022-05-27 05:37:30|12263.8|12261.8|12263.7|12261.7|12264.4|12262.4|12263.7|12261.7|4
1653629860000|2022-05-27 05:37:40|12263.8|12261.8|12263.8|12261.8|12264.1|12262.1|12263.7|12261.7|0
1653629870000|2022-05-27 05:37:50|12263.9|12261.9|12263.6|12261.6|12264.6|12262.6|12263.4|12261.4|7
1653629880000|2022-05-27 05:38:00|12263.7|12261.7|12266.1|12264.1|12266.2|12264.2|12263.7|12261.7|15
1653629890000|2022-05-27 05:38:10|12265.9|12263.9|12265.3|12263.3|12266.1|12264.1|12264.9|12262.9|3
1653629900000|2022-05-27 05:38:20|12265.4|12263.4|12265.1|12263.1|12265.7|12263.7|12264.8|12262.8|4
1653629910000|2022-05-27 05:38:30|12264.9|12262.9|12264.8|12262.8|12265.1|12263.1|12264.8|12262.8|1
1653629920000|2022-05-27 05:38:40|12264.4|12262.4|12265.3|12263.3|12265.3|12263.3|12264.3|12262.3|14
1653629930000|2022-05-27 05:38:50|12265.4|12263.4|12264.1|12262.1|12265.9|12263.9|12263.8|12261.8|12
1653629940000|2022-05-27 05:39:00|12263.8|12261.8|12261.1|12259.1|12263.8|12261.8|12260.1|12258.1|27
1653629950000|2022-05-27 05:39:10|12260.6|12258.6|12260.1|12258.1|12260.8|12258.8|12260.1|12258.1|5
1653629960000|2022-05-27 05:39:20|12260.2|12258.2|12260.8|12258.8|12262.8|12260.8|12260.2|12258.2|27
1653629970000|2022-05-27 05:39:30|12260.9|12258.9|12260.8|12258.8|12261.3|12259.3|12260.6|12258.6|2
1653629980000|2022-05-27 05:39:40|12260.6|12258.6|12260.6|12258.6|12260.7|12258.7|12260.3|12258.3|1
1653629990000|2022-05-27 05:39:50|12260.7|12258.7|12261.3|12259.3|12261.3|12259.3|12260.4|12258.4|6
1653630000000|2022-05-27 05:40:00|12261.2|12259.2|12261.7|12259.7|12262.8|12260.8|12261.2|12259.2|15
1653630010000|2022-05-27 05:40:10|12261.6|12259.6|12261.3|12259.3|12261.7|12259.7|12261.2|12259.2|7
1653630020000|2022-05-27 05:40:20|12261.4|12259.4|12261.6|12259.6|12261.7|12259.7|12260.4|12258.4|4
1653630030000|2022-05-27 05:40:30|12261.4|12259.4|12261.6|12259.6|12261.8|12259.8|12261.3|12259.3|1
1653630040000|2022-05-27 05:40:40|12261.4|12259.4|12259.6|12257.6|12261.6|12259.6|12259.4|12257.4|11
1653630050000|2022-05-27 05:40:50|12259.4|12257.4|12257.8|12255.8|12259.4|12257.4|12257.4|12255.4|34
1653630060000|2022-05-27 05:41:00|12257.9|12255.9|12259.9|12257.9|12260.1|12258.1|12257.7|12255.7|5
1653630070000|2022-05-27 05:41:10|12260.1|12258.1|12260.6|12258.6|12260.7|12258.7|12259.9|12257.9|7
1653630080000|2022-05-27 05:41:20|12260.4|12258.4|12259.6|12257.6|12260.4|12258.4|12258.6|12256.6|5
1653630090000|2022-05-27 05:41:30|12259.3|12257.3|12259.1|12257.1|12259.3|12257.3|12258.8|12256.8|1
1653630100000|2022-05-27 05:41:40|12258.9|12256.9|12258.8|12256.8|12259.7|12257.7|12258.8|12256.8|12
1653630110000|2022-05-27 05:41:50|12258.7|12256.7|12259.3|12257.3|12259.6|12257.6|12258.7|12256.7|7
1653630120000|2022-05-27 05:42:00|12259.2|12257.2|12258.1|12256.1|12259.6|12257.6|12258.1|12256.1|15
1653630130000|2022-05-27 05:42:10|12258.2|12256.2|12258.6|12256.6|12258.7|12256.7|12258.1|12256.1|9
1653630140000|2022-05-27 05:42:20|12258.4|12256.4|12257.6|12255.6|12258.4|12256.4|12257.6|12255.6|5
1653630150000|2022-05-27 05:42:30|12258.1|12256.1|12257.7|12255.7|12258.1|12256.1|12257.6|12255.6|2
1653630160000|2022-05-27 05:42:40|12257.8|12255.8|12257.4|12255.4|12258.2|12256.2|12257.3|12255.3|2
1653630170000|2022-05-27 05:42:50|12257.2|12255.2|12257.3|12255.3|12257.3|12255.3|12257.2|12255.2|4
1653630180000|2022-05-27 05:43:00|12257.2|12255.2|12255.8|12253.8|12257.3|12255.3|12255.6|12253.6|28
1653630190000|2022-05-27 05:43:10|12255.7|12253.7|12254.4|12252.4|12256.2|12254.2|12254.4|12252.4|21
1653630200000|2022-05-27 05:43:20|12254.3|12252.3|12256.4|12254.4|12256.8|12254.8|12253.7|12251.7|12
1653630210000|2022-05-27 05:43:30|12256.3|12254.3|12256.3|12254.3|12256.7|12254.7|12255.1|12253.1|12
1653630220000|2022-05-27 05:43:40|12255.9|12253.9|12256.2|12254.2|12256.7|12254.7|12255.6|12253.6|5
1653630230000|2022-05-27 05:43:50|12256.1|12254.1|12256.1|12254.1|12256.3|12254.3|12255.3|12253.3|12
1653630240000|2022-05-27 05:44:00|12255.9|12253.9|12257.1|12255.1|12257.1|12255.1|12255.9|12253.9|9
1653630250000|2022-05-27 05:44:10|12256.9|12254.9|12258.1|12256.1|12259.2|12257.2|12256.8|12254.8|17
1653630260000|2022-05-27 05:44:20|12257.9|12255.9|12258.1|12256.1|12258.1|12256.1|12257.7|12255.7|8
1653630270000|2022-05-27 05:44:30|12257.9|12255.9|12257.8|12255.8|12257.9|12255.9|12256.8|12254.8|4
1653630280000|2022-05-27 05:44:40|12257.4|12255.4|12257.8|12255.8|12257.9|12255.9|12257.3|12255.3|5
1653630290000|2022-05-27 05:44:50|12257.4|12255.4|12257.3|12255.3|12257.8|12255.8|12257.3|12255.3|5
1653630300000|2022-05-27 05:45:00|12257.2|12255.2|12257.2|12255.2|12257.6|12255.6|12257.2|12255.2|1
1653630310000|2022-05-27 05:45:10|12257.3|12255.3|12258.3|12256.3|12258.3|12256.3|12257.2|12255.2|6
1653630320000|2022-05-27 05:45:20|12258.4|12256.4|12258.7|12256.7|12258.7|12256.7|12258.3|12256.3|0
1653630330000|2022-05-27 05:45:30|12258.6|12256.6|12258.1|12256.1|12258.6|12256.6|12257.4|12255.4|3
1653630340000|2022-05-27 05:45:40|12257.9|12255.9|12257.9|12255.9|12259.1|12257.1|12257.6|12255.6|6
1653630350000|2022-05-27 05:45:50|12258.1|12256.1|12255.3|12253.3|12258.7|12256.7|12255.3|12253.3|12
1653630360000|2022-05-27 05:46:00|12255.2|12253.2|12256.8|12254.8|12256.9|12254.9|12255.1|12253.1|7
1653630370000|2022-05-27 05:46:10|12256.7|12254.7|12257.1|12255.1|12257.2|12255.2|12256.6|12254.6|0
1653630380000|2022-05-27 05:46:20|12257.2|12255.2|12257.3|12255.3|12257.7|12255.7|12256.8|12254.8|3
1653630390000|2022-05-27 05:46:30|12257.2|12255.2|12257.4|12255.4|12257.4|12255.4|12257.1|12255.1|1
1653630400000|2022-05-27 05:46:40|12257.6|12255.6|12256.1|12254.1|12258.7|12256.7|12256.1|12254.1|22
1653630410000|2022-05-27 05:46:50|12256.6|12254.6|12256.6|12254.6|12257.2|12255.2|12256.3|12254.3|6
1653630420000|2022-05-27 05:47:00|12256.4|12254.4|12256.8|12254.8|12257.1|12255.1|12255.9|12253.9|2
1653630430000|2022-05-27 05:47:10|12256.9|12254.9|12257.1|12255.1|12257.2|12255.2|12256.7|12254.7|3
1653630440000|2022-05-27 05:47:20|12257.2|12255.2|12255.6|12253.6|12257.6|12255.6|12255.4|12253.4|5
1653630450000|2022-05-27 05:47:30|12255.7|12253.7|12256.1|12254.1|12256.3|12254.3|12255.6|12253.6|0
1653630460000|2022-05-27 05:47:40|12255.9|12253.9|12255.3|12253.3|12256.2|12254.2|12254.9|12252.9|3
1653630470000|2022-05-27 05:47:50|12255.1|12253.1|12255.3|12253.3|12255.4|12253.4|12255.1|12253.1|3
1653630480000|2022-05-27 05:48:00|12255.4|12253.4|12255.1|12253.1|12255.4|12253.4|12254.6|12252.6|9
1653630490000|2022-05-27 05:48:10|12254.8|12252.8|12254.8|12252.8|12255.3|12253.3|12254.6|12252.6|10
1653630500000|2022-05-27 05:48:20|12254.7|12252.7|12250.4|12248.4|12254.7|12252.7|12249.7|12247.7|47
1653630510000|2022-05-27 05:48:30|12250.6|12248.6|12250.1|12248.1|12250.6|12248.6|12247.4|12245.4|55
1653630520000|2022-05-27 05:48:40|12249.7|12247.7|12248.3|12246.3|12249.8|12247.8|12248.2|12246.2|20
1653630530000|2022-05-27 05:48:50|12248.6|12246.6|12247.6|12245.6|12249.6|12247.6|12247.6|12245.6|14
1653630540000|2022-05-27 05:49:00|12247.8|12245.8|12247.4|12245.4|12248.4|12246.4|12246.6|12244.6|20
1653630550000|2022-05-27 05:49:10|12247.3|12245.3|12245.6|12243.6|12247.3|12245.3|12245.3|12243.3|26
1653630560000|2022-05-27 05:49:20|12245.4|12243.4|12247.6|12245.6|12247.6|12245.6|12245.1|12243.1|31
1653630570000|2022-05-27 05:49:30|12247.7|12245.7|12249.6|12247.6|12249.8|12247.8|12247.4|12245.4|7
1653630580000|2022-05-27 05:49:40|12249.7|12247.7|12248.9|12246.9|12250.1|12248.1|12248.8|12246.8|26
1653630590000|2022-05-27 05:49:50|12248.7|12246.7|12248.6|12246.6|12248.8|12246.8|12247.7|12245.7|17
1653630600000|2022-05-27 05:50:00|12248.4|12246.4|12247.8|12245.8|12248.7|12246.7|12247.6|12245.6|11
1653630610000|2022-05-27 05:50:10|12247.7|12245.7|12246.4|12244.4|12247.8|12245.8|12245.4|12243.4|13
1653630620000|2022-05-27 05:50:20|12246.3|12244.3|12248.2|12246.2|12248.2|12246.2|12245.9|12243.9|6
1653630630000|2022-05-27 05:50:30|12248.1|12246.1|12248.1|12246.1|12248.8|12246.8|12247.4|12245.4|11
1653630640000|2022-05-27 05:50:40|12248.2|12246.2|12247.9|12245.9|12248.8|12246.8|12247.8|12245.8|4
1653630650000|2022-05-27 05:50:50|12248.2|12246.2|12247.7|12245.7|12249.1|12247.1|12247.7|12245.7|12
1653630660000|2022-05-27 05:51:00|12247.8|12245.8|12247.8|12245.8|12248.7|12246.7|12246.6|12244.6|9
1653630670000|2022-05-27 05:51:10|12247.9|12245.9|12247.2|12245.2|12248.1|12246.1|12247.1|12245.1|1
1653630680000|2022-05-27 05:51:20|12247.7|12245.7|12245.9|12243.9|12247.7|12245.7|12245.8|12243.8|14
1653630690000|2022-05-27 05:51:30|12246.1|12244.1|12244.3|12242.3|12246.2|12244.2|12244.2|12242.2|21
1653630700000|2022-05-27 05:51:40|12244.2|12242.2|12245.9|12243.9|12246.3|12244.3|12244.2|12242.2|13
1653630710000|2022-05-27 05:51:50|12246.1|12244.1|12248.8|12246.8|12249.1|12247.1|12245.9|12243.9|10
1653630720000|2022-05-27 05:52:00|12248.9|12246.9|12248.2|12246.2|12249.8|12247.8|12248.1|12246.1|14
1653630730000|2022-05-27 05:52:10|12248.1|12246.1|12247.3|12245.3|12248.1|12246.1|12246.9|12244.9|17
1653630740000|2022-05-27 05:52:20|12247.4|12245.4|12245.8|12243.8|12247.6|12245.6|12245.8|12243.8|17
1653630750000|2022-05-27 05:52:30|12245.7|12243.7|12246.1|12244.1|12246.2|12244.2|12244.8|12242.8|14
1653630760000|2022-05-27 05:52:40|12246.2|12244.2|12247.4|12245.4|12247.7|12245.7|12246.2|12244.2|3
1653630770000|2022-05-27 05:52:50|12247.6|12245.6|12246.1|12244.1|12247.8|12245.8|12246.1|12244.1|12
1653630780000|2022-05-27 05:53:00|12245.7|12243.7|12245.1|12243.1|12246.6|12244.6|12244.8|12242.8|11
1653630790000|2022-05-27 05:53:10|12245.2|12243.2|12244.9|12242.9|12245.7|12243.7|12244.8|12242.8|4
1653630800000|2022-05-27 05:53:20|12244.8|12242.8|12244.4|12242.4|12244.9|12242.9|12244.1|12242.1|2
1653630810000|2022-05-27 05:53:30|12244.6|12242.6|12244.2|12242.2|12244.7|12242.7|12244.1|12242.1|3
1653630820000|2022-05-27 05:53:40|12244.3|12242.3|12245.1|12243.1|12245.4|12243.4|12244.3|12242.3|3
1653630830000|2022-05-27 05:53:50|12244.4|12242.4|12245.4|12243.4|12245.4|12243.4|12244.2|12242.2|3
1653630840000|2022-05-27 05:54:00|12245.3|12243.3|12244.6|12242.6|12245.6|12243.6|12244.4|12242.4|10
1653630850000|2022-05-27 05:54:10|12244.4|12242.4|12243.7|12241.7|12244.6|12242.6|12243.6|12241.6|13
1653630860000|2022-05-27 05:54:20|12243.8|12241.8|12244.2|12242.2|12245.2|12243.2|12243.6|12241.6|6
1653630870000|2022-05-27 05:54:30|12244.3|12242.3|12245.6|12243.6|12245.9|12243.9|12244.1|12242.1|12
1653630880000|2022-05-27 05:54:40|12245.8|12243.8|12243.9|12241.9|12245.8|12243.8|12243.8|12241.8|2
1653630890000|2022-05-27 05:54:50|12243.8|12241.8|12244.2|12242.2|12245.1|12243.1|12243.8|12241.8|7
1653630900000|2022-05-27 05:55:00|12244.1|12242.1|12243.6|12241.6|12244.2|12242.2|12242.2|12240.2|31
1653630910000|2022-05-27 05:55:10|12243.3|12241.3|12244.3|12242.3|12244.6|12242.6|12242.3|12240.3|30
1653630920000|2022-05-27 05:55:20|12244.1|12242.1|12245.1|12243.1|12245.1|12243.1|12243.3|12241.3|4
1653630930000|2022-05-27 05:55:30|12245.2|12243.2|12245.9|12243.9|12246.8|12244.8|12244.6|12242.6|6
1653630940000|2022-05-27 05:55:40|12245.8|12243.8|12246.2|12244.2|12246.6|12244.6|12245.6|12243.6|2
1653630950000|2022-05-27 05:55:50|12246.3|12244.3|12246.8|12244.8|12246.8|12244.8|12245.3|12243.3|13
1653630960000|2022-05-27 05:56:00|12246.9|12244.9|12245.3|12243.3|12246.9|12244.9|12244.9|12242.9|17
1653630970000|2022-05-27 05:56:10|12245.2|12243.2|12243.8|12241.8|12245.4|12243.4|12243.8|12241.8|15
1653630980000|2022-05-27 05:56:20|12243.9|12241.9|12243.9|12241.9|12244.3|12242.3|12243.1|12241.1|3
1653630990000|2022-05-27 05:56:30|12243.8|12241.8|12243.1|12241.1|12244.1|12242.1|12241.6|12239.6|14
1653631000000|2022-05-27 05:56:40|12242.9|12240.9|12242.6|12240.6|12243.7|12241.7|12242.6|12240.6|9
1653631010000|2022-05-27 05:56:50|12242.4|12240.4|12244.4|12242.4|12244.4|12242.4|12242.4|12240.4|10
1653631020000|2022-05-27 05:57:00|12244.3|12242.3|12246.1|12244.1|12246.7|12244.7|12244.2|12242.2|8
1653631030000|2022-05-27 05:57:10|12245.9|12243.9|12247.8|12245.8|12247.8|12245.8|12245.9|12243.9|20
1653631040000|2022-05-27 05:57:20|12247.7|12245.7|12245.6|12243.6|12247.7|12245.7|12244.3|12242.3|11
1653631050000|2022-05-27 05:57:30|12245.4|12243.4|12245.6|12243.6|12246.4|12244.4|12245.2|12243.2|12
1653631060000|2022-05-27 05:57:40|12246.2|12244.2|12245.3|12243.3|12246.2|12244.2|12244.9|12242.9|13
1653631070000|2022-05-27 05:57:50|12244.7|12242.7|12245.1|12243.1|12245.3|12243.3|12244.3|12242.3|5
1653631080000|2022-05-27 05:58:00|12244.9|12242.9|12245.3|12243.3|12245.3|12243.3|12244.7|12242.7|3
1653631090000|2022-05-27 05:58:10|12247.1|12245.1|12248.1|12246.1|12248.1|12246.1|12246.8|12244.8|19
1653631100000|2022-05-27 05:58:20|12247.9|12245.9|12248.3|12246.3|12248.3|12246.3|12247.8|12245.8|2
1653631110000|2022-05-27 05:58:30|12248.4|12246.4|12248.3|12246.3|12248.4|12246.4|12248.2|12246.2|4
1653631120000|2022-05-27 05:58:40|12248.2|12246.2|12248.1|12246.1|12249.1|12247.1|12247.3|12245.3|9
1653631130000|2022-05-27 05:58:50|12247.8|12245.8|12248.2|12246.2|12248.3|12246.3|12247.6|12245.6|3
1653631140000|2022-05-27 05:59:00|12248.3|12246.3|12250.7|12248.7|12251.8|12249.8|12248.3|12246.3|43
1653631150000|2022-05-27 05:59:10|12250.6|12248.6|12251.3|12249.3|12251.3|12249.3|12250.2|12248.2|12
1653631160000|2022-05-27 05:59:20|12251.7|12249.7|12251.8|12249.8|12251.9|12249.9|12250.9|12248.9|16
1653631170000|2022-05-27 05:59:30|12251.9|12249.9|12254.2|12252.2|12255.2|12253.2|12251.6|12249.6|70
1653631180000|2022-05-27 05:59:40|12254.3|12252.3|12256.2|12254.2|12256.6|12254.6|12254.2|12252.2|47
1653631190000|2022-05-27 05:59:50|12256.3|12254.3|12258.1|12256.1|12258.2|12256.2|12255.7|12253.7|37
1653631200000|2022-05-27 06:00:00|12257.9|12255.9|12253.6|12251.6|12258.2|12256.2|12253.4|12251.4|47
1653631210000|2022-05-27 06:00:10|12253.7|12251.7|12253.7|12251.7|12256.1|12254.1|12253.4|12251.4|16
1653631220000|2022-05-27 06:00:20|12253.6|12251.6|12247.4|12245.4|12253.7|12251.7|12246.8|12244.8|94
1653631230000|2022-05-27 06:00:30|12247.3|12245.3|12248.2|12246.2|12248.8|12246.8|12246.6|12244.6|32
1653631240000|2022-05-27 06:00:40|12248.1|12246.1|12251.9|12249.9|12251.9|12249.9|12247.2|12245.2|22
1653631250000|2022-05-27 06:00:50|12251.4|12249.4|12252.3|12250.3|12254.2|12252.2|12251.1|12249.1|39
1653631260000|2022-05-27 06:01:00|12252.1|12250.1|12250.3|12248.3|12252.4|12250.4|12250.3|12248.3|21
1653631270000|2022-05-27 06:01:10|12250.2|12248.2|12250.8|12248.8|12251.6|12249.6|12249.9|12247.9|28
1653631280000|2022-05-27 06:01:20|12250.9|12248.9|12251.1|12249.1|12251.8|12249.8|12250.7|12248.7|12
1653631290000|2022-05-27 06:01:30|12250.9|12248.9|12253.2|12251.2|12253.7|12251.7|12250.9|12248.9|27
1653631300000|2022-05-27 06:01:40|12253.3|12251.3|12253.6|12251.6|12255.1|12253.1|12251.8|12249.8|39
1653631310000|2022-05-27 06:01:50|12253.7|12251.7|12253.1|12251.1|12255.1|12253.1|12253.1|12251.1|12
1653631320000|2022-05-27 06:02:00|12253.2|12251.2|12255.4|12253.4|12255.4|12253.4|12251.9|12249.9|15
1653631330000|2022-05-27 06:02:10|12255.3|12253.3|12255.4|12253.4|12257.2|12255.2|12253.9|12251.9|36
1653631340000|2022-05-27 06:02:20|12255.7|12253.7|12253.2|12251.2|12256.2|12254.2|12252.2|12250.2|22
1653631350000|2022-05-27 06:02:30|12253.3|12251.3|12251.1|12249.1|12253.3|12251.3|12250.6|12248.6|9
1653631360000|2022-05-27 06:02:40|12250.9|12248.9|12248.2|12246.2|12251.1|12249.1|12247.7|12245.7|19
1653631370000|2022-05-27 06:02:50|12248.8|12246.8|12250.7|12248.7|12252.2|12250.2|12248.7|12246.7|15
1653631380000|2022-05-27 06:03:00|12250.6|12248.6|12249.1|12247.1|12250.6|12248.6|12249.1|12247.1|9
1653631390000|2022-05-27 06:03:10|12249.4|12247.4|12249.4|12247.4|12249.9|12247.9|12249.3|12247.3|7
1653631400000|2022-05-27 06:03:20|12249.6|12247.6|12249.2|12247.2|12250.2|12248.2|12249.2|12247.2|3
1653631410000|2022-05-27 06:03:30|12249.1|12247.1|12249.3|12247.3|12250.1|12248.1|12248.1|12246.1|24
1653631420000|2022-05-27 06:03:40|12249.4|12247.4|12252.4|12250.4|12252.4|12250.4|12248.9|12246.9|36
1653631430000|2022-05-27 06:03:50|12252.3|12250.3|12252.7|12250.7|12252.8|12250.8|12251.7|12249.7|10
1653631440000|2022-05-27 06:04:00|12252.6|12250.6|12254.1|12252.1|12255.6|12253.6|12252.2|12250.2|18
1653631450000|2022-05-27 06:04:10|12254.2|12252.2|12254.2|12252.2|12255.8|12253.8|12253.9|12251.9|11
1653631460000|2022-05-27 06:04:20|12254.6|12252.6|12253.4|12251.4|12254.9|12252.9|12252.9|12250.9|14
1653631470000|2022-05-27 06:04:30|12253.2|12251.2|12253.2|12251.2|12253.3|12251.3|12252.1|12250.1|8
1653631480000|2022-05-27 06:04:40|12253.4|12251.4|12254.2|12252.2|12254.9|12252.9|12253.4|12251.4|10
1653631490000|2022-05-27 06:04:50|12254.1|12252.1|12254.6|12252.6|12254.8|12252.8|12254.1|12252.1|2
1653631500000|2022-05-27 06:05:00|12254.7|12252.7|12253.3|12251.3|12255.4|12253.4|12253.3|12251.3|22
1653631510000|2022-05-27 06:05:10|12254.3|12252.3|12254.1|12252.1|12254.4|12252.4|12253.1|12251.1|9
1653631520000|2022-05-27 06:05:20|12254.3|12252.3|12253.3|12251.3|12254.8|12252.8|12253.3|12251.3|26
1653631530000|2022-05-27 06:05:30|12253.2|12251.2|12252.8|12250.8|12253.2|12251.2|12252.6|12250.6|0
1653631540000|2022-05-27 06:05:40|12252.7|12250.7|12250.8|12248.8|12252.9|12250.9|12250.6|12248.6|28
1653631550000|2022-05-27 06:05:50|12250.7|12248.7|12250.8|12248.8|12250.9|12248.9|12250.6|12248.6|2
1653631560000|2022-05-27 06:06:00|12250.9|12248.9|12248.9|12246.9|12251.2|12249.2|12248.3|12246.3|5
1653631570000|2022-05-27 06:06:10|12249.1|12247.1|12248.1|12246.1|12249.4|12247.4|12247.3|12245.3|16
1653631580000|2022-05-27 06:06:20|12248.2|12246.2|12246.9|12244.9|12249.1|12247.1|12245.7|12243.7|42
1653631590000|2022-05-27 06:06:30|12246.8|12244.8|12248.1|12246.1|12248.1|12246.1|12246.6|12244.6|17
1653631600000|2022-05-27 06:06:40|12249.2|12247.2|12249.3|12247.3|12249.6|12247.6|12249.2|12247.2|7
1653631610000|2022-05-27 06:06:50|12249.2|12247.2|12249.8|12247.8|12249.9|12247.9|12249.1|12247.1|8
1653631620000|2022-05-27 06:07:00|12249.6|12247.6|12248.6|12246.6|12249.6|12247.6|12247.4|12245.4|3
1653631630000|2022-05-27 06:07:10|12248.4|12246.4|12247.3|12245.3|12248.4|12246.4|12247.3|12245.3|0
1653631640000|2022-05-27 06:07:20|12246.8|12244.8|12246.7|12244.7|12246.9|12244.9|12246.4|12244.4|2
1653631650000|2022-05-27 06:07:30|12246.6|12244.6|12245.3|12243.3|12246.7|12244.7|12245.1|12243.1|8
1653631660000|2022-05-27 06:07:40|12245.4|12243.4|12245.4|12243.4|12245.7|12243.7|12245.2|12243.2|3
1653631670000|2022-05-27 06:07:50|12245.3|12243.3|12246.3|12244.3|12246.6|12244.6|12244.9|12242.9|14
1653631680000|2022-05-27 06:08:00|12246.2|12244.2|12243.3|12241.3|12246.3|12244.3|12243.1|12241.1|35
1653631690000|2022-05-27 06:08:10|12243.2|12241.2|12240.7|12238.7|12243.2|12241.2|12237.7|12235.7|138
1653631700000|2022-05-27 06:08:20|12240.3|12238.3|12238.7|12236.7|12240.3|12238.3|12238.2|12236.2|42
1653631710000|2022-05-27 06:08:30|12238.6|12236.6|12235.1|12233.1|12238.8|12236.8|12234.8|12232.8|63
1653631720000|2022-05-27 06:08:40|12234.9|12232.9|12235.1|12233.1|12235.6|12233.6|12234.4|12232.4|42
1653631730000|2022-05-27 06:08:50|12234.9|12232.9|12235.1|12233.1|12236.4|12234.4|12234.4|12232.4|38
1653631740000|2022-05-27 06:09:00|12234.9|12232.9|12235.6|12233.6|12236.6|12234.6|12234.4|12232.4|41
1653631750000|2022-05-27 06:09:10|12235.7|12233.7|12237.3|12235.3|12237.3|12235.3|12235.3|12233.3|15
1653631760000|2022-05-27 06:09:20|12237.4|12235.4|12238.6|12236.6|12238.7|12236.7|12237.3|12235.3|29
1653631770000|2022-05-27 06:09:30|12238.2|12236.2|12237.8|12235.8|12238.8|12236.8|12237.4|12235.4|21
1653631780000|2022-05-27 06:09:40|12237.7|12235.7|12237.7|12235.7|12237.7|12235.7|12236.7|12234.7|16
1653631790000|2022-05-27 06:09:50|12237.9|12235.9|12238.1|12236.1|12238.6|12236.6|12237.9|12235.9|9
1653631800000|2022-05-27 06:10:00|12238.3|12236.3|12238.9|12236.9|12239.3|12237.3|12237.6|12235.6|14
1653631810000|2022-05-27 06:10:10|12238.8|12236.8|12238.9|12236.9|12239.6|12237.6|12238.8|12236.8|9
1653631820000|2022-05-27 06:10:20|12238.8|12236.8|12239.1|12237.1|12240.1|12238.1|12238.8|12236.8|17
1653631830000|2022-05-27 06:10:30|12239.2|12237.2|12238.7|12236.7|12239.2|12237.2|12238.2|12236.2|17
1653631840000|2022-05-27 06:10:40|12238.9|12236.9|12236.7|12234.7|12238.9|12236.9|12236.2|12234.2|33
1653631850000|2022-05-27 06:10:50|12237.4|12235.4|12237.8|12235.8|12237.8|12235.8|12236.7|12234.7|10
1653631860000|2022-05-27 06:11:00|12238.3|12236.3|12240.1|12238.1|12240.3|12238.3|12238.3|12236.3|35
1653631870000|2022-05-27 06:11:10|12239.9|12237.9|12241.1|12239.1|12241.1|12239.1|12239.4|12237.4|8
1653631880000|2022-05-27 06:11:20|12240.9|12238.9|12243.2|12241.2|12243.4|12241.4|12240.9|12238.9|19
1653631890000|2022-05-27 06:11:30|12242.9|12240.9|12242.1|12240.1|12243.2|12241.2|12241.7|12239.7|50
1653631900000|2022-05-27 06:11:40|12241.9|12239.9|12241.4|12239.4|12242.1|12240.1|12241.3|12239.3|9
1653631910000|2022-05-27 06:11:50|12241.3|12239.3|12244.3|12242.3|12244.4|12242.4|12241.3|12239.3|27
1653631920000|2022-05-27 06:12:00|12244.1|12242.1|12244.7|12242.7|12245.8|12243.8|12243.7|12241.7|29
1653631930000|2022-05-27 06:12:10|12244.8|12242.8|12245.6|12243.6|12245.8|12243.8|12244.8|12242.8|16
1653631940000|2022-05-27 06:12:20|12245.7|12243.7|12245.4|12243.4|12246.6|12244.6|12245.1|12243.1|12
1653631950000|2022-05-27 06:12:30|12245.3|12243.3|12246.1|12244.1|12247.2|12245.2|12245.3|12243.3|28
1653631960000|2022-05-27 06:12:40|12245.8|12243.8|12245.3|12243.3|12245.8|12243.8|12245.1|12243.1|3
1653631970000|2022-05-27 06:12:50|12246.3|12244.3|12245.9|12243.9|12246.3|12244.3|12245.9|12243.9|2
1653631980000|2022-05-27 06:13:00|12246.1|12244.1|12245.6|12243.6|12246.2|12244.2|12245.2|12243.2|17
1653631990000|2022-05-27 06:13:10|12245.3|12243.3|12245.1|12243.1|12246.1|12244.1|12244.3|12242.3|17
1653632000000|2022-05-27 06:13:20|12244.9|12242.9|12243.4|12241.4|12244.9|12242.9|12243.3|12241.3|20
1653632010000|2022-05-27 06:13:30|12243.3|12241.3|12242.2|12240.2|12243.3|12241.3|12241.4|12239.4|22
1653632020000|2022-05-27 06:13:40|12242.1|12240.1|12239.6|12237.6|12242.1|12240.1|12239.4|12237.4|20
1653632030000|2022-05-27 06:13:50|12239.7|12237.7|12240.3|12238.3|12240.4|12238.4|12239.3|12237.3|4
1653632040000|2022-05-27 06:14:00|12240.2|12238.2|12240.9|12238.9|12241.1|12239.1|12239.6|12237.6|13
1653632050000|2022-05-27 06:14:10|12240.8|12238.8|12241.1|12239.1|12241.3|12239.3|12239.9|12237.9|3
1653632060000|2022-05-27 06:14:20|12240.9|12238.9|12242.1|12240.1|12242.1|12240.1|12240.7|12238.7|4
1653632070000|2022-05-27 06:14:30|12241.9|12239.9|12241.8|12239.8|12242.1|12240.1|12240.7|12238.7|11
1653632080000|2022-05-27 06:14:40|12241.9|12239.9|12241.9|12239.9|12242.7|12240.7|12241.9|12239.9|11
1653632090000|2022-05-27 06:14:50|12242.2|12240.2|12244.1|12242.1|12244.3|12242.3|12242.1|12240.1|42
1653632100000|2022-05-27 06:15:00|12243.3|12241.3|12244.2|12242.2|12244.3|12242.3|12242.9|12240.9|12
1653632110000|2022-05-27 06:15:10|12244.4|12242.4|12244.1|12242.1|12244.7|12242.7|12243.6|12241.6|12
1653632120000|2022-05-27 06:15:20|12243.9|12241.9|12244.1|12242.1|12244.3|12242.3|12243.8|12241.8|1
1653632130000|2022-05-27 06:15:30|12244.2|12242.2|12244.6|12242.6|12245.4|12243.4|12244.1|12242.1|22
1653632140000|2022-05-27 06:15:40|12244.4|12242.4|12244.3|12242.3|12244.7|12242.7|12242.9|12240.9|21
1653632150000|2022-05-27 06:15:50|12244.4|12242.4|12245.2|12243.2|12245.3|12243.3|12244.3|12242.3|2
1653632160000|2022-05-27 06:16:00|12245.1|12243.1|12245.3|12243.3|12245.7|12243.7|12244.9|12242.9|7
1653632170000|2022-05-27 06:16:10|12246.1|12244.1|12246.2|12244.2|12246.4|12244.4|12245.9|12243.9|21
1653632180000|2022-05-27 06:16:20|12246.3|12244.3|12246.3|12244.3|12246.4|12244.4|12245.9|12243.9|5
1653632190000|2022-05-27 06:16:30|12246.4|12244.4|12251.2|12249.2|12251.2|12249.2|12246.4|12244.4|73
1653632200000|2022-05-27 06:16:40|12251.3|12249.3|12250.9|12248.9|12251.3|12249.3|12249.6|12247.6|24
1653632210000|2022-05-27 06:16:50|12250.8|12248.8|12250.7|12248.7|12250.9|12248.9|12249.4|12247.4|17
1653632220000|2022-05-27 06:17:00|12250.6|12248.6|12249.1|12247.1|12250.7|12248.7|12248.6|12246.6|5
1653632230000|2022-05-27 06:17:10|12249.2|12247.2|12251.4|12249.4|12251.8|12249.8|12249.1|12247.1|43
1653632240000|2022-05-27 06:17:20|12251.9|12249.9|12251.1|12249.1|12252.4|12250.4|12250.6|12248.6|69
1653632250000|2022-05-27 06:17:30|12251.2|12249.2|12251.3|12249.3|12251.4|12249.4|12249.7|12247.7|16
1653632260000|2022-05-27 06:17:40|12251.8|12249.8|12248.9|12246.9|12251.8|12249.8|12248.7|12246.7|12
1653632270000|2022-05-27 06:17:50|12248.8|12246.8|12247.4|12245.4|12249.7|12247.7|12247.3|12245.3|14
1653632280000|2022-05-27 06:18:00|12247.3|12245.3|12246.9|12244.9|12247.7|12245.7|12246.6|12244.6|19
1653632290000|2022-05-27 06:18:10|12247.1|12245.1|12245.6|12243.6|12248.2|12246.2|12245.4|12243.4|46
1653632300000|2022-05-27 06:18:20|12245.7|12243.7|12245.2|12243.2|12245.9|12243.9|12244.9|12242.9|8
1653632310000|2022-05-27 06:18:30|12245.1|12243.1|12246.3|12244.3|12246.3|12244.3|12244.3|12242.3|68
1653632320000|2022-05-27 06:18:40|12246.1|12244.1|12245.6|12243.6|12246.1|12244.1|12245.3|12243.3|2
1653632330000|2022-05-27 06:18:50|12245.7|12243.7|12246.7|12244.7|12247.2|12245.2|12244.9|12242.9|5
1653632340000|2022-05-27 06:19:00|12247.1|12245.1|12247.8|12245.8|12248.2|12246.2|12246.8|12244.8|10
1653632350000|2022-05-27 06:19:10|12247.9|12245.9|12247.2|12245.2|12247.9|12245.9|12245.1|12243.1|24
1653632360000|2022-05-27 06:19:20|12247.1|12245.1|12246.6|12244.6|12247.3|12245.3|12246.6|12244.6|1
1653632370000|2022-05-27 06:19:30|12246.8|12244.8|12247.2|12245.2|12247.3|12245.3|12246.8|12244.8|2
1653632380000|2022-05-27 06:19:40|12247.6|12245.6|12246.6|12244.6|12248.6|12246.6|12246.6|12244.6|21
1653632390000|2022-05-27 06:19:50|12246.4|12244.4|12245.1|12243.1|12246.7|12244.7|12245.1|12243.1|2
1653632400000|2022-05-27 06:20:00|12245.2|12243.2|12246.2|12244.2|12246.2|12244.2|12244.7|12242.7|3
1653632410000|2022-05-27 06:20:10|12246.1|12244.1|12245.2|12243.2|12246.2|12244.2|12245.2|12243.2|3
1653632420000|2022-05-27 06:20:20|12245.6|12243.6|12245.3|12243.3|12245.8|12243.8|12245.2|12243.2|8
1653632430000|2022-05-27 06:20:30|12245.4|12243.4|12245.1|12243.1|12245.4|12243.4|12245.1|12243.1|7
1653632440000|2022-05-27 06:20:40|12245.2|12243.2|12243.4|12241.4|12245.2|12243.2|12241.6|12239.6|67
1653632450000|2022-05-27 06:20:50|12243.3|12241.3|12243.8|12241.8|12243.9|12241.9|12242.9|12240.9|5
1653632460000|2022-05-27 06:21:00|12243.7|12241.7|12241.9|12239.9|12243.7|12241.7|12241.9|12239.9|17
1653632470000|2022-05-27 06:21:10|12242.1|12240.1|12241.8|12239.8|12242.3|12240.3|12241.6|12239.6|6
1653632480000|2022-05-27 06:21:20|12241.9|12239.9|12244.4|12242.4|12244.7|12242.7|12241.8|12239.8|23
1653632490000|2022-05-27 06:21:30|12244.2|12242.2|12247.6|12245.6|12248.4|12246.4|12244.2|12242.2|35
1653632500000|2022-05-27 06:21:40|12247.7|12245.7|12248.9|12246.9|12249.8|12247.8|12247.2|12245.2|14
1653632510000|2022-05-27 06:21:50|12248.8|12246.8|12248.1|12246.1|12248.9|12246.9|12247.8|12245.8|10
1653632520000|2022-05-27 06:22:00|12248.8|12246.8|12249.1|12247.1|12249.4|12247.4|12248.4|12246.4|5
1653632530000|2022-05-27 06:22:10|12248.8|12246.8|12245.6|12243.6|12248.8|12246.8|12245.6|12243.6|12
1653632540000|2022-05-27 06:22:20|12245.7|12243.7|12245.8|12243.8|12246.6|12244.6|12244.9|12242.9|8
1653632550000|2022-05-27 06:22:30|12245.7|12243.7|12244.3|12242.3|12245.7|12243.7|12244.3|12242.3|4
1653632560000|2022-05-27 06:22:40|12244.2|12242.2|12245.1|12243.1|12245.1|12243.1|12243.3|12241.3|6
1653632570000|2022-05-27 06:22:50|12245.2|12243.2|12244.9|12242.9|12245.8|12243.8|12244.8|12242.8|2
1653632580000|2022-05-27 06:23:00|12245.1|12243.1|12244.7|12242.7|12245.3|12243.3|12244.6|12242.6|1
1653632590000|2022-05-27 06:23:10|12244.8|12242.8|12242.8|12240.8|12245.2|12243.2|12242.8|12240.8|24
1653632600000|2022-05-27 06:23:20|12242.3|12240.3|12241.7|12239.7|12242.7|12240.7|12241.4|12239.4|26
1653632610000|2022-05-27 06:23:30|12241.8|12239.8|12241.6|12239.6|12241.8|12239.8|12241.1|12239.1|4
1653632620000|2022-05-27 06:23:40|12241.2|12239.2|12240.7|12238.7|12241.7|12239.7|12239.8|12237.8|15
1653632630000|2022-05-27 06:23:50|12240.6|12238.6|12239.6|12237.6|12240.6|12238.6|12239.4|12237.4|5
1653632640000|2022-05-27 06:24:00|12239.7|12237.7|12241.8|12239.8|12241.8|12239.8|12239.4|12237.4|17
1653632650000|2022-05-27 06:24:10|12241.9|12239.9|12241.3|12239.3|12242.6|12240.6|12241.3|12239.3|12
1653632660000|2022-05-27 06:24:20|12241.1|12239.1|12240.9|12238.9|12241.4|12239.4|12240.6|12238.6|3
1653632670000|2022-05-27 06:24:30|12241.1|12239.1|12241.6|12239.6|12241.8|12239.8|12241.1|12239.1|4
1653632680000|2022-05-27 06:24:40|12241.3|12239.3|12241.3|12239.3|12241.9|12239.9|12241.2|12239.2|1
1653632690000|2022-05-27 06:24:50|12240.9|12238.9|12242.1|12240.1|12242.3|12240.3|12240.9|12238.9|3
1653632700000|2022-05-27 06:25:00|12241.9|12239.9|12240.2|12238.2|12241.9|12239.9|12239.8|12237.8|18
1653632710000|2022-05-27 06:25:10|12240.3|12238.3|12240.3|12238.3|12241.6|12239.6|12240.3|12238.3|4
1653632720000|2022-05-27 06:25:20|12240.2|12238.2|12239.4|12237.4|12240.6|12238.6|12239.1|12237.1|20
1653632730000|2022-05-27 06:25:30|12239.3|12237.3|12235.4|12233.4|12240.1|12238.1|12235.3|12233.3|54
1653632740000|2022-05-27 06:25:40|12235.3|12233.3|12232.1|12230.1|12235.3|12233.3|12231.7|12229.7|93
1653632750000|2022-05-27 06:25:50|12231.9|12229.9|12234.1|12232.1|12234.1|12232.1|12231.9|12229.9|31
1653632760000|2022-05-27 06:26:00|12233.9|12231.9|12236.1|12234.1|12236.3|12234.3|12233.9|12231.9|29
1653632770000|2022-05-27 06:26:10|12235.9|12233.9|12237.6|12235.6|12237.8|12235.8|12235.9|12233.9|6
1653632780000|2022-05-27 06:26:20|12237.4|12235.4|12238.4|12236.4|12239.1|12237.1|12237.4|12235.4|16
1653632790000|2022-05-27 06:26:30|12238.7|12236.7|12239.2|12237.2|12239.4|12237.4|12237.8|12235.8|13
1653632800000|2022-05-27 06:26:40|12239.1|12237.1|12238.7|12236.7|12239.1|12237.1|12237.8|12235.8|18
1653632810000|2022-05-27 06:26:50|12239.4|12237.4|12238.2|12236.2|12239.6|12237.6|12237.7|12235.7|12
1653632820000|2022-05-27 06:27:00|12238.8|12236.8|12239.8|12237.8|12239.8|12237.8|12238.8|12236.8|15
1653632830000|2022-05-27 06:27:10|12239.7|12237.7|12240.1|12238.1|12240.9|12238.9|12239.2|12237.2|13
1653632840000|2022-05-27 06:27:20|12239.9|12237.9|12238.9|12236.9|12240.1|12238.1|12238.9|12236.9|7
1653632850000|2022-05-27 06:27:30|12239.2|12237.2|12239.1|12237.1|12239.2|12237.2|12238.7|12236.7|4
1653632860000|2022-05-27 06:27:40|12239.7|12237.7|12239.4|12237.4|12240.7|12238.7|12239.3|12237.3|19
1653632870000|2022-05-27 06:27:50|12239.3|12237.3|12238.9|12236.9|12241.1|12239.1|12238.9|12236.9|14
1653632880000|2022-05-27 06:28:00|12238.8|12236.8|12239.4|12237.4|12240.6|12238.6|12238.4|12236.4|16
1653632890000|2022-05-27 06:28:10|12238.7|12236.7|12237.9|12235.9|12238.7|12236.7|12237.9|12235.9|10
1653632900000|2022-05-27 06:28:20|12238.1|12236.1|12239.4|12237.4|12239.4|12237.4|12237.9|12235.9|27
1653632910000|2022-05-27 06:28:30|12239.6|12237.6|12239.9|12237.9|12240.1|12238.1|12239.2|12237.2|5
1653632920000|2022-05-27 06:28:40|12240.7|12238.7|12242.6|12240.6|12242.7|12240.7|12240.4|12238.4|14
1653632930000|2022-05-27 06:28:50|12242.7|12240.7|12242.4|12240.4|12242.8|12240.8|12242.1|12240.1|12
1653632940000|2022-05-27 06:29:00|12243.3|12241.3|12245.3|12243.3|12245.3|12243.3|12243.2|12241.2|26
1653632950000|2022-05-27 06:29:10|12245.4|12243.4|12246.2|12244.2|12246.8|12244.8|12245.2|12243.2|37
1653632960000|2022-05-27 06:29:20|12246.6|12244.6|12245.7|12243.7|12247.1|12245.1|12245.7|12243.7|21
1653632970000|2022-05-27 06:29:30|12245.6|12243.6|12246.3|12244.3|12246.3|12244.3|12245.1|12243.1|19
1653632980000|2022-05-27 06:29:40|12245.9|12243.9|12248.2|12246.2|12248.3|12246.3|12245.9|12243.9|39
1653632990000|2022-05-27 06:29:50|12248.1|12246.1|12248.3|12246.3|12248.6|12246.6|12247.7|12245.7|8
1653633000000|2022-05-27 06:30:00|12248.4|12246.4|12247.4|12245.4|12248.4|12246.4|12245.1|12243.1|35
1653633010000|2022-05-27 06:30:10|12247.3|12245.3|12247.3|12245.3|12248.3|12246.3|12247.1|12245.1|38
1653633020000|2022-05-27 06:30:20|12247.7|12245.7|12246.9|12244.9|12247.7|12245.7|12246.9|12244.9|2
1653633030000|2022-05-27 06:30:30|12247.3|12245.3|12247.3|12245.3|12247.6|12245.6|12246.8|12244.8|3
1653633040000|2022-05-27 06:30:40|12246.8|12244.8|12247.1|12245.1|12247.1|12245.1|12246.6|12244.6|3
1653633050000|2022-05-27 06:30:50|12246.8|12244.8|12244.8|12242.8|12246.8|12244.8|12244.7|12242.7|33
1653633060000|2022-05-27 06:31:00|12245.3|12243.3|12243.1|12241.1|12245.3|12243.3|12243.1|12241.1|16
1653633070000|2022-05-27 06:31:10|12242.7|12240.7|12243.6|12241.6|12244.4|12242.4|12242.2|12240.2|16
1653633080000|2022-05-27 06:31:20|12243.7|12241.7|12244.3|12242.3|12245.3|12243.3|12243.6|12241.6|46
1653633090000|2022-05-27 06:31:30|12244.2|12242.2|12244.3|12242.3|12244.4|12242.4|12243.6|12241.6|7
1653633100000|2022-05-27 06:31:40|12244.4|12242.4|12243.8|12241.8|12244.4|12242.4|12243.2|12241.2|2
1653633110000|2022-05-27 06:31:50|12243.7|12241.7|12242.9|12240.9|12243.7|12241.7|12242.9|12240.9|1
1653633120000|2022-05-27 06:32:00|12242.8|12240.8|12242.6|12240.6|12243.7|12241.7|12242.6|12240.6|9
1653633130000|2022-05-27 06:32:10|12242.4|12240.4|12242.2|12240.2|12242.4|12240.4|12241.6|12239.6|11
1653633140000|2022-05-27 06:32:20|12242.3|12240.3|12242.6|12240.6|12243.4|12241.4|12242.2|12240.2|13
1653633150000|2022-05-27 06:32:30|12242.4|12240.4|12241.9|12239.9|12242.4|12240.4|12241.3|12239.3|2
1653633160000|2022-05-27 06:32:40|12241.7|12239.7|12241.6|12239.6|12242.3|12240.3|12241.3|12239.3|8
1653633170000|2022-05-27 06:32:50|12241.4|12239.4|12241.1|12239.1|12242.4|12240.4|12240.3|12238.3|12
1653633180000|2022-05-27 06:33:00|12240.9|12238.9|12238.3|12236.3|12240.9|12238.9|12237.8|12235.8|32
1653633190000|2022-05-27 06:33:10|12238.4|12236.4|12237.4|12235.4|12239.1|12237.1|12237.1|12235.1|17
1653633200000|2022-05-27 06:33:20|12237.3|12235.3|12237.3|12235.3|12238.4|12236.4|12236.8|12234.8|31
1653633210000|2022-05-27 06:33:30|12237.7|12235.7|12237.7|12235.7|12237.7|12235.7|12237.3|12235.3|6
1653633220000|2022-05-27 06:33:40|12238.6|12236.6|12239.9|12237.9|12240.1|12238.1|12238.6|12236.6|13
1653633230000|2022-05-27 06:33:50|12240.1|12238.1|12242.4|12240.4|12242.7|12240.7|12239.9|12237.9|11
1653633240000|2022-05-27 06:34:00|12242.3|12240.3|12242.7|12240.7|12242.8|12240.8|12241.1|12239.1|13
1653633250000|2022-05-27 06:34:10|12243.1|12241.1|12245.7|12243.7|12245.9|12243.9|12243.1|12241.1|18
1653633260000|2022-05-27 06:34:20|12245.8|12243.8|12245.7|12243.7|12246.7|12244.7|12245.3|12243.3|11
1653633270000|2022-05-27 06:34:30|12245.3|12243.3|12244.8|12242.8|12245.3|12243.3|12244.8|12242.8|1
1653633280000|2022-05-27 06:34:40|12244.9|12242.9|12246.7|12244.7|12247.1|12245.1|12244.9|12242.9|9
1653633290000|2022-05-27 06:34:50|12246.8|12244.8|12246.8|12244.8|12247.8|12245.8|12246.2|12244.2|24
1653633300000|2022-05-27 06:35:00|12247.2|12245.2|12248.4|12246.4|12248.4|12246.4|12246.6|12244.6|14
1653633310000|2022-05-27 06:35:10|12248.8|12246.8|12249.4|12247.4|12250.8|12248.8|12247.8|12245.8|40
1653633320000|2022-05-27 06:35:20|12249.3|12247.3|12249.8|12247.8|12250.8|12248.8|12249.1|12247.1|23
1653633330000|2022-05-27 06:35:30|12249.6|12247.6|12247.8|12245.8|12250.2|12248.2|12247.3|12245.3|15
1653633340000|2022-05-27 06:35:40|12247.7|12245.7|12246.3|12244.3|12247.7|12245.7|12246.3|12244.3|9
1653633350000|2022-05-27 06:35:50|12246.7|12244.7|12244.8|12242.8|12246.8|12244.8|12243.4|12241.4|39
1653633360000|2022-05-27 06:36:00|12244.9|12242.9|12245.2|12243.2|12245.6|12243.6|12244.9|12242.9|3
1653633370000|2022-05-27 06:36:10|12245.3|12243.3|12245.7|12243.7|12246.9|12244.9|12245.3|12243.3|11
1653633380000|2022-05-27 06:36:20|12245.9|12243.9|12246.9|12244.9|12247.4|12245.4|12245.9|12243.9|10
1653633390000|2022-05-27 06:36:30|12246.8|12244.8|12248.6|12246.6|12248.8|12246.8|12246.8|12244.8|16
1653633400000|2022-05-27 06:36:40|12247.4|12245.4|12247.6|12245.6|12248.2|12246.2|12247.1|12245.1|5
1653633410000|2022-05-27 06:36:50|12247.4|12245.4|12245.7|12243.7|12247.4|12245.4|12245.6|12243.6|9
1653633420000|2022-05-27 06:37:00|12245.8|12243.8|12246.7|12244.7|12246.7|12244.7|12245.2|12243.2|9
1653633430000|2022-05-27 06:37:10|12246.6|12244.6|12248.1|12246.1|12248.1|12246.1|12246.2|12244.2|3
1653633440000|2022-05-27 06:37:20|12249.1|12247.1|12248.3|12246.3|12249.1|12247.1|12247.4|12245.4|14
1653633450000|2022-05-27 06:37:30|12248.4|12246.4|12247.1|12245.1|12249.3|12247.3|12246.8|12244.8|7
1653633460000|2022-05-27 06:37:40|12247.2|12245.2|12248.8|12246.8|12249.1|12247.1|12247.2|12245.2|6
1653633470000|2022-05-27 06:37:50|12248.9|12246.9|12248.3|12246.3|12249.2|12247.2|12247.4|12245.4|5
1653633480000|2022-05-27 06:38:00|12247.6|12245.6|12247.6|12245.6|12248.6|12246.6|12247.6|12245.6|5
1653633490000|2022-05-27 06:38:10|12248.1|12246.1|12248.6|12246.6|12248.7|12246.7|12247.9|12245.9|16
1653633500000|2022-05-27 06:38:20|12248.4|12246.4|12247.1|12245.1|12248.9|12246.9|12247.1|12245.1|25
1653633510000|2022-05-27 06:38:30|12247.2|12245.2|12247.1|12245.1|12247.6|12245.6|12246.9|12244.9|4
1653633520000|2022-05-27 06:38:40|12246.9|12244.9|12245.3|12243.3|12246.9|12244.9|12245.3|12243.3|9
1653633530000|2022-05-27 06:38:50|12245.4|12243.4|12245.9|12243.9|12246.4|12244.4|12244.9|12242.9|11
1653633540000|2022-05-27 06:39:00|12246.3|12244.3|12244.8|12242.8|12246.6|12244.6|12244.6|12242.6|7
1653633550000|2022-05-27 06:39:10|12244.7|12242.7|12242.4|12240.4|12245.4|12243.4|12242.2|12240.2|23
1653633560000|2022-05-27 06:39:20|12242.8|12240.8|12242.9|12240.9|12243.9|12241.9|12242.3|12240.3|14
1653633570000|2022-05-27 06:39:30|12243.1|12241.1|12245.3|12243.3|12245.6|12243.6|12243.1|12241.1|6
1653633580000|2022-05-27 06:39:40|12245.2|12243.2|12243.1|12241.1|12245.3|12243.3|12243.1|12241.1|15
1653633590000|2022-05-27 06:39:50|12243.2|12241.2|12243.3|12241.3|12243.8|12241.8|12242.7|12240.7|7
1653633600000|2022-05-27 06:40:00|12243.2|12241.2|12243.8|12241.8|12243.9|12241.9|12242.9|12240.9|8
1653633610000|2022-05-27 06:40:10|12243.7|12241.7|12242.7|12240.7|12243.7|12241.7|12242.7|12240.7|1
1653633620000|2022-05-27 06:40:20|12242.3|12240.3|12241.8|12239.8|12242.6|12240.6|12241.4|12239.4|10
1653633630000|2022-05-27 06:40:30|12241.3|12239.3|12241.8|12239.8|12242.3|12240.3|12240.9|12238.9|5
1653633640000|2022-05-27 06:40:40|12241.7|12239.7|12241.3|12239.3|12241.8|12239.8|12241.3|12239.3|6
1653633650000|2022-05-27 06:40:50|12241.4|12239.4|12239.7|12237.7|12242.1|12240.1|12239.7|12237.7|42
1653633660000|2022-05-27 06:41:00|12239.4|12237.4|12239.4|12237.4|12240.3|12238.3|12239.4|12237.4|7
1653633670000|2022-05-27 06:41:10|12239.6|12237.6|12238.7|12236.7|12239.6|12237.6|12238.7|12236.7|4
1653633680000|2022-05-27 06:41:20|12238.9|12236.9|12239.8|12237.8|12239.8|12237.8|12238.4|12236.4|17
1653633690000|2022-05-27 06:41:30|12239.6|12237.6|12239.3|12237.3|12239.7|12237.7|12238.8|12236.8|13
1653633700000|2022-05-27 06:41:40|12239.6|12237.6|12239.4|12237.4|12239.6|12237.6|12239.4|12237.4|3
1653633710000|2022-05-27 06:41:50|12239.3|12237.3|12239.3|12237.3|12240.1|12238.1|12239.1|12237.1|2
1653633720000|2022-05-27 06:42:00|12239.4|12237.4|12240.7|12238.7|12241.2|12239.2|12238.9|12236.9|13
1653633730000|2022-05-27 06:42:10|12241.1|12239.1|12241.3|12239.3|12242.1|12240.1|12240.9|12238.9|7
1653633740000|2022-05-27 06:42:20|12241.2|12239.2|12240.4|12238.4|12241.3|12239.3|12240.4|12238.4|5
1653633750000|2022-05-27 06:42:30|12240.9|12238.9|12239.6|12237.6|12241.2|12239.2|12239.6|12237.6|16
1653633760000|2022-05-27 06:42:40|12239.7|12237.7|12240.2|12238.2|12240.2|12238.2|12239.7|12237.7|3
1653633770000|2022-05-27 06:42:50|12239.9|12237.9|12241.2|12239.2|12241.2|12239.2|12239.9|12237.9|12
1653633780000|2022-05-27 06:43:00|12241.3|12239.3|12243.6|12241.6|12243.6|12241.6|12241.3|12239.3|15
1653633790000|2022-05-27 06:43:10|12243.7|12241.7|12244.9|12242.9|12245.1|12243.1|12243.7|12241.7|13
1653633800000|2022-05-27 06:43:20|12245.1|12243.1|12243.3|12241.3|12245.1|12243.1|12243.1|12241.1|12
1653633810000|2022-05-27 06:43:30|12242.1|12240.1|12241.8|12239.8|12242.1|12240.1|12241.4|12239.4|27
1653633820000|2022-05-27 06:43:40|12241.6|12239.6|12241.9|12239.9|12241.9|12239.9|12241.4|12239.4|1
1653633830000|2022-05-27 06:43:50|12242.1|12240.1|12242.8|12240.8|12242.8|12240.8|12241.8|12239.8|4
1653633840000|2022-05-27 06:44:00|12242.7|12240.7|12245.6|12243.6|12245.7|12243.7|12242.6|12240.6|21
1653633850000|2022-05-27 06:44:10|12245.1|12243.1|12243.3|12241.3|12245.6|12243.6|12243.3|12241.3|5
1653633860000|2022-05-27 06:44:20|12244.1|12242.1|12245.3|12243.3|12245.4|12243.4|12244.1|12242.1|23
1653633870000|2022-05-27 06:44:30|12246.3|12244.3|12247.2|12245.2|12247.2|12245.2|12245.8|12243.8|15
1653633880000|2022-05-27 06:44:40|12247.1|12245.1|12246.2|12244.2|12247.1|12245.1|12245.8|12243.8|16
1653633890000|2022-05-27 06:44:50|12246.3|12244.3|12247.1|12245.1|12247.1|12245.1|12246.1|12244.1|1
1653633900000|2022-05-27 06:45:00|12246.9|12244.9|12246.1|12244.1|12247.1|12245.1|12244.6|12242.6|11
1653633910000|2022-05-27 06:45:10|12245.9|12243.9|12246.3|12244.3|12246.6|12244.6|12245.3|12243.3|7
1653633920000|2022-05-27 06:45:20|12246.6|12244.6|12247.2|12245.2|12248.2|12246.2|12246.6|12244.6|9
1653633930000|2022-05-27 06:45:30|12247.1|12245.1|12247.2|12245.2|12247.7|12245.7|12246.8|12244.8|16
1653633940000|2022-05-27 06:45:40|12246.8|12244.8|12247.1|12245.1|12248.4|12246.4|12246.8|12244.8|21
1653633950000|2022-05-27 06:45:50|12246.8|12244.8|12246.7|12244.7|12247.3|12245.3|12246.7|12244.7|2
1653633960000|2022-05-27 06:46:00|12246.6|12244.6|12245.9|12243.9|12247.7|12245.7|12245.1|12243.1|33
1653633970000|2022-05-27 06:46:10|12245.3|12243.3|12245.7|12243.7|12246.1|12244.1|12245.2|12243.2|4
1653633980000|2022-05-27 06:46:20|12245.6|12243.6|12246.7|12244.7|12246.8|12244.8|12245.6|12243.6|6
1653633990000|2022-05-27 06:46:30|12246.8|12244.8|12248.3|12246.3|12249.2|12247.2|12246.2|12244.2|13
1653634000000|2022-05-27 06:46:40|12248.4|12246.4|12249.1|12247.1|12249.4|12247.4|12248.4|12246.4|0
1653634010000|2022-05-27 06:46:50|12248.8|12246.8|12249.6|12247.6|12249.9|12247.9|12248.4|12246.4|25
1653634020000|2022-05-27 06:47:00|12249.8|12247.8|12252.6|12250.6|12252.6|12250.6|12249.8|12247.8|20
1653634030000|2022-05-27 06:47:10|12252.2|12250.2|12251.2|12249.2|12253.3|12251.3|12251.1|12249.1|27
1653634040000|2022-05-27 06:47:20|12251.1|12249.1|12249.7|12247.7|12251.1|12249.1|12249.6|12247.6|7
1653634050000|2022-05-27 06:47:30|12249.8|12247.8|12251.1|12249.1|12251.2|12249.2|12249.8|12247.8|8
1653634060000|2022-05-27 06:47:40|12250.9|12248.9|12251.1|12249.1|12251.2|12249.2|12250.9|12248.9|3
1653634070000|2022-05-27 06:47:50|12251.2|12249.2|12250.4|12248.4|12251.2|12249.2|12250.4|12248.4|1
1653634080000|2022-05-27 06:48:00|12250.3|12248.3|12249.8|12247.8|12250.3|12248.3|12248.3|12246.3|18
1653634090000|2022-05-27 06:48:10|12249.7|12247.7|12250.1|12248.1|12250.4|12248.4|12249.7|12247.7|2
1653634100000|2022-05-27 06:48:20|12249.9|12247.9|12250.1|12248.1|12250.1|12248.1|12249.9|12247.9|4
1653634110000|2022-05-27 06:48:30|12250.2|12248.2|12248.2|12246.2|12250.2|12248.2|12248.1|12246.1|26
1653634120000|2022-05-27 06:48:40|12248.3|12246.3|12247.7|12245.7|12248.3|12246.3|12247.4|12245.4|2
1653634130000|2022-05-27 06:48:50|12247.8|12245.8|12247.3|12245.3|12248.3|12246.3|12247.1|12245.1|12
1653634140000|2022-05-27 06:49:00|12246.6|12244.6|12248.7|12246.7|12248.7|12246.7|12246.4|12244.4|13
1653634150000|2022-05-27 06:49:10|12248.6|12246.6|12248.4|12246.4|12248.6|12246.6|12247.3|12245.3|1
1653634160000|2022-05-27 06:49:20|12248.6|12246.6|12248.4|12246.4|12249.1|12247.1|12248.1|12246.1|7
1653634170000|2022-05-27 06:49:30|12247.9|12245.9|12247.3|12245.3|12247.9|12245.9|12246.4|12244.4|8
1653634180000|2022-05-27 06:49:40|12247.4|12245.4|12247.3|12245.3|12247.4|12245.4|12247.3|12245.3|0
1653634190000|2022-05-27 06:49:50|12247.7|12245.7|12247.9|12245.9|12248.1|12246.1|12247.3|12245.3|7
1653634200000|2022-05-27 06:50:00|12247.8|12245.8|12247.8|12245.8|12247.8|12245.8|12247.4|12245.4|3
1653634210000|2022-05-27 06:50:10|12248.8|12246.8|12249.6|12247.6|12249.7|12247.7|12248.3|12246.3|9
1653634220000|2022-05-27 06:50:20|12249.3|12247.3|12251.1|12249.1|12251.3|12249.3|12249.1|12247.1|11
1653634230000|2022-05-27 06:50:30|12251.6|12249.6|12252.1|12250.1|12252.6|12250.6|12251.2|12249.2|20
1653634240000|2022-05-27 06:50:40|12252.2|12250.2|12253.6|12251.6|12253.6|12251.6|12252.2|12250.2|17
1653634250000|2022-05-27 06:50:50|12253.4|12251.4|12253.4|12251.4|12253.8|12251.8|12253.1|12251.1|29
1653634260000|2022-05-27 06:51:00|12253.3|12251.3|12253.1|12251.1|12254.3|12252.3|12251.9|12249.9|160
1653634270000|2022-05-27 06:51:10|12253.2|12251.2|12253.1|12251.1|12253.3|12251.3|12252.6|12250.6|8
1653634280000|2022-05-27 06:51:20|12253.4|12251.4|12253.7|12251.7|12254.2|12252.2|12253.2|12251.2|13
1653634290000|2022-05-27 06:51:30|12253.9|12251.9|12254.8|12252.8|12255.2|12253.2|12253.4|12251.4|46
1653634300000|2022-05-27 06:51:40|12254.9|12252.9|12255.6|12253.6|12255.9|12253.9|12254.8|12252.8|12
1653634310000|2022-05-27 06:51:50|12255.1|12253.1|12254.7|12252.7|12255.2|12253.2|12254.6|12252.6|6
1653634320000|2022-05-27 06:52:00|12254.8|12252.8|12255.2|12253.2|12255.7|12253.7|12254.7|12252.7|26
1653634330000|2022-05-27 06:52:10|12255.3|12253.3|12256.8|12254.8|12257.4|12255.4|12255.3|12253.3|43
1653634340000|2022-05-27 06:52:20|12256.4|12254.4|12256.4|12254.4|12256.7|12254.7|12256.2|12254.2|14
1653634350000|2022-05-27 06:52:30|12256.3|12254.3|12256.4|12254.4|12256.4|12254.4|12254.6|12252.6|21
1653634360000|2022-05-27 06:52:40|12256.6|12254.6|12254.9|12252.9|12256.6|12254.6|12254.9|12252.9|31
1653634370000|2022-05-27 06:52:50|12254.8|12252.8|12258.9|12256.9|12259.2|12257.2|12254.3|12252.3|66
1653634380000|2022-05-27 06:53:00|12259.7|12257.7|12261.8|12259.8|12261.8|12259.8|12259.4|12257.4|42
1653634390000|2022-05-27 06:53:10|12262.1|12260.1|12263.4|12261.4|12264.3|12262.3|12261.6|12259.6|53
1653634400000|2022-05-27 06:53:20|12262.9|12260.9|12261.2|12259.2|12263.8|12261.8|12261.1|12259.1|24
1653634410000|2022-05-27 06:53:30|12261.1|12259.1|12259.4|12257.4|12261.1|12259.1|12258.7|12256.7|36
1653634420000|2022-05-27 06:53:40|12259.3|12257.3|12258.4|12256.4|12259.4|12257.4|12258.4|12256.4|5
1653634430000|2022-05-27 06:53:50|12258.7|12256.7|12260.2|12258.2|12260.4|12258.4|12258.4|12256.4|18
1653634440000|2022-05-27 06:54:00|12260.4|12258.4|12262.8|12260.8|12262.8|12260.8|12260.3|12258.3|11
1653634450000|2022-05-27 06:54:10|12262.9|12260.9|12262.6|12260.6|12263.1|12261.1|12262.6|12260.6|9
1653634460000|2022-05-27 06:54:20|12262.7|12260.7|12262.7|12260.7|12263.7|12261.7|12262.6|12260.6|16
1653634470000|2022-05-27 06:54:30|12262.8|12260.8|12263.9|12261.9|12264.3|12262.3|12262.8|12260.8|19
1653634480000|2022-05-27 06:54:40|12263.8|12261.8|12263.9|12261.9|12264.1|12262.1|12263.2|12261.2|16
1653634490000|2022-05-27 06:54:50|12263.8|12261.8|12264.7|12262.7|12264.7|12262.7|12263.7|12261.7|27
1653634500000|2022-05-27 06:55:00|12264.8|12262.8|12268.2|12266.2|12269.3|12267.3|12264.8|12262.8|71
1653634510000|2022-05-27 06:55:10|12267.3|12265.3|12265.7|12263.7|12267.4|12265.4|12265.1|12263.1|22
1653634520000|2022-05-27 06:55:20|12265.6|12263.6|12265.8|12263.8|12266.2|12264.2|12264.8|12262.8|22
1653634530000|2022-05-27 06:55:30|12265.9|12263.9|12265.7|12263.7|12266.2|12264.2|12265.3|12263.3|12
1653634540000|2022-05-27 06:55:40|12265.6|12263.6|12263.6|12261.6|12265.6|12263.6|12263.6|12261.6|45
1653634550000|2022-05-27 06:55:50|12263.4|12261.4|12262.8|12260.8|12263.8|12261.8|12262.8|12260.8|14
1653634560000|2022-05-27 06:56:00|12263.2|12261.2|12261.7|12259.7|12263.3|12261.3|12261.6|12259.6|21
1653634570000|2022-05-27 06:56:10|12261.6|12259.6|12261.3|12259.3|12262.8|12260.8|12261.3|12259.3|18
1653634580000|2022-05-27 06:56:20|12261.6|12259.6|12262.6|12260.6|12262.8|12260.8|12260.8|12258.8|11
1653634590000|2022-05-27 06:56:30|12262.4|12260.4|12268.1|12266.1|12268.1|12266.1|12262.1|12260.1|25
1653634600000|2022-05-27 06:56:40|12268.2|12266.2|12269.3|12267.3|12270.6|12268.6|12268.2|12266.2|24
1653634610000|2022-05-27 06:56:50|12269.4|12267.4|12268.1|12266.1|12269.4|12267.4|12267.9|12265.9|9
1653634620000|2022-05-27 06:57:00|12268.4|12266.4|12270.4|12268.4|12270.4|12268.4|12267.6|12265.6|18
1653634630000|2022-05-27 06:57:10|12271.2|12269.2|12266.8|12264.8|12271.8|12269.8|12266.8|12264.8|58
1653634640000|2022-05-27 06:57:20|12266.9|12264.9|12266.8|12264.8|12268.1|12266.1|12265.8|12263.8|6
1653634650000|2022-05-27 06:57:30|12265.6|12263.6|12264.6|12262.6|12265.8|12263.8|12263.9|12261.9|19
1653634660000|2022-05-27 06:57:40|12265.1|12263.1|12266.8|12264.8|12266.8|12264.8|12263.9|12261.9|15
1653634670000|2022-05-27 06:57:50|12266.7|12264.7|12265.4|12263.4|12267.8|12265.8|12265.4|12263.4|26
1653634680000|2022-05-27 06:58:00|12265.6|12263.6|12264.4|12262.4|12265.9|12263.9|12264.4|12262.4|27
1653634690000|2022-05-27 06:58:10|12264.6|12262.6|12265.2|12263.2|12266.8|12264.8|12264.6|12262.6|16
1653634700000|2022-05-27 06:58:20|12265.3|12263.3|12266.8|12264.8|12267.6|12265.6|12265.1|12263.1|41
1653634710000|2022-05-27 06:58:30|12266.7|12264.7|12267.1|12265.1|12267.4|12265.4|12266.6|12264.6|11
1653634720000|2022-05-27 06:58:40|12267.2|12265.2|12267.2|12265.2|12268.3|12266.3|12267.2|12265.2|15
1653634730000|2022-05-27 06:58:50|12266.8|12264.8|12267.3|12265.3|12267.3|12265.3|12266.3|12264.3|8
1653634740000|2022-05-27 06:59:00|12267.2|12265.2|12266.3|12264.3|12267.3|12265.3|12265.4|12263.4|8
1653634750000|2022-05-27 06:59:10|12266.1|12264.1|12264.6|12262.6|12266.1|12264.1|12264.3|12262.3|11
1653634760000|2022-05-27 06:59:20|12265.4|12263.4|12266.8|12264.8|12267.1|12265.1|12265.4|12263.4|16
1653634770000|2022-05-27 06:59:30|12266.7|12264.7|12268.9|12266.9|12269.1|12267.1|12266.7|12264.7|18
1653634780000|2022-05-27 06:59:40|12268.8|12266.8|12268.6|12266.6|12269.8|12267.8|12267.6|12265.6|19
1653634790000|2022-05-27 06:59:50|12268.7|12266.7|12268.1|12266.1|12269.8|12267.8|12268.1|12266.1|8
1653634800000|2022-05-27 07:00:00|12268.7|12266.7|12265.3|12263.3|12270.1|12268.1|12264.3|12262.3|86
1653634810000|2022-05-27 07:00:10|12264.9|12262.9|12263.7|12261.7|12265.4|12263.4|12263.3|12261.3|45
1653634820000|2022-05-27 07:00:20|12263.8|12261.8|12260.3|12258.3|12263.8|12261.8|12259.9|12257.9|54
1653634830000|2022-05-27 07:00:30|12260.6|12258.6|12269.1|12267.1|12270.3|12268.3|12260.3|12258.3|75
1653634840000|2022-05-27 07:00:40|12269.6|12267.6|12267.7|12265.7|12270.4|12268.4|12266.9|12264.9|30
1653634850000|2022-05-27 07:00:50|12267.8|12265.8|12264.8|12262.8|12267.8|12265.8|12263.7|12261.7|46
1653634860000|2022-05-27 07:01:00|12263.9|12261.9|12261.4|12259.4|12263.9|12261.9|12260.8|12258.8|82
1653634870000|2022-05-27 07:01:10|12261.3|12259.3|12262.4|12260.4|12262.8|12260.8|12256.3|12254.3|111
1653634880000|2022-05-27 07:01:20|12262.3|12260.3|12261.9|12259.9|12262.7|12260.7|12259.6|12257.6|33
1653634890000|2022-05-27 07:01:30|12261.8|12259.8|12261.3|12259.3|12262.6|12260.6|12260.6|12258.6|31
1653634900000|2022-05-27 07:01:40|12261.2|12259.2|12262.3|12260.3|12263.2|12261.2|12259.7|12257.7|36
1653634910000|2022-05-27 07:01:50|12262.2|12260.2|12260.4|12258.4|12263.6|12261.6|12260.4|12258.4|23
1653634920000|2022-05-27 07:02:00|12260.6|12258.6|12261.1|12259.1|12262.8|12260.8|12260.4|12258.4|27
1653634930000|2022-05-27 07:02:10|12261.2|12259.2|12261.6|12259.6|12262.6|12260.6|12261.1|12259.1|8
1653634940000|2022-05-27 07:02:20|12261.3|12259.3|12259.7|12257.7|12261.3|12259.3|12258.7|12256.7|65
1653634950000|2022-05-27 07:02:30|12259.6|12257.6|12268.8|12266.8|12268.8|12266.8|12258.8|12256.8|114
1653634960000|2022-05-27 07:02:40|12268.9|12266.9|12270.9|12268.9|12272.8|12270.8|12267.4|12265.4|149
1653634970000|2022-05-27 07:02:50|12271.1|12269.1|12271.4|12269.4|12274.2|12272.2|12270.6|12268.6|105
1653634980000|2022-05-27 07:03:00|12271.7|12269.7|12273.6|12271.6|12273.9|12271.9|12270.8|12268.8|46
1653634990000|2022-05-27 07:03:10|12273.3|12271.3|12275.7|12273.7|12275.7|12273.7|12273.2|12271.2|58
1653635000000|2022-05-27 07:03:20|12275.6|12273.6|12273.1|12271.1|12275.7|12273.7|12272.2|12270.2|51
1653635010000|2022-05-27 07:03:30|12273.2|12271.2|12273.7|12271.7|12273.8|12271.8|12270.3|12268.3|46
1653635020000|2022-05-27 07:03:40|12274.6|12272.6|12271.3|12269.3|12274.6|12272.6|12270.9|12268.9|28
1653635030000|2022-05-27 07:03:50|12272.1|12270.1|12270.6|12268.6|12272.6|12270.6|12270.2|12268.2|27
1653635040000|2022-05-27 07:04:00|12270.4|12268.4|12272.9|12270.9|12272.9|12270.9|12270.1|12268.1|34
1653635050000|2022-05-27 07:04:10|12273.7|12271.7|12272.3|12270.3|12273.9|12271.9|12272.3|12270.3|17
1653635060000|2022-05-27 07:04:20|12272.4|12270.4|12273.7|12271.7|12274.1|12272.1|12271.9|12269.9|9
1653635070000|2022-05-27 07:04:30|12273.8|12271.8|12270.3|12268.3|12274.6|12272.6|12270.3|12268.3|28
1653635080000|2022-05-27 07:04:40|12270.2|12268.2|12268.8|12266.8|12270.8|12268.8|12267.8|12265.8|52
1653635090000|2022-05-27 07:04:50|12268.7|12266.7|12269.8|12267.8|12270.1|12268.1|12268.4|12266.4|21
1653635100000|2022-05-27 07:05:00|12269.9|12267.9|12267.6|12265.6|12269.9|12267.9|12266.7|12264.7|41
1653635110000|2022-05-27 07:05:10|12267.8|12265.8|12265.8|12263.8|12268.1|12266.1|12264.9|12262.9|32
1653635120000|2022-05-27 07:05:20|12266.1|12264.1|12267.3|12265.3|12267.4|12265.4|12265.4|12263.4|38
1653635130000|2022-05-27 07:05:30|12267.2|12265.2|12267.6|12265.6|12269.2|12267.2|12266.7|12264.7|31
1653635140000|2022-05-27 07:05:40|12267.4|12265.4|12267.8|12265.8|12268.3|12266.3|12266.9|12264.9|9
1653635150000|2022-05-27 07:05:50|12267.6|12265.6|12267.3|12265.3|12269.8|12267.8|12266.8|12264.8|21
1653635160000|2022-05-27 07:06:00|12268.1|12266.1|12267.6|12265.6|12269.2|12267.2|12267.6|12265.6|16
1653635170000|2022-05-27 07:06:10|12267.7|12265.7|12268.4|12266.4|12268.4|12266.4|12266.4|12264.4|25
1653635180000|2022-05-27 07:06:20|12269.1|12267.1|12268.4|12266.4|12270.1|12268.1|12267.3|12265.3|23
1653635190000|2022-05-27 07:06:30|12268.6|12266.6|12269.1|12267.1|12269.4|12267.4|12268.2|12266.2|10
1653635200000|2022-05-27 07:06:40|12269.2|12267.2|12270.1|12268.1|12271.3|12269.3|12268.6|12266.6|18
1653635210000|2022-05-27 07:06:50|12269.7|12267.7|12269.4|12267.4|12270.3|12268.3|12269.3|12267.3|11
1653635220000|2022-05-27 07:07:00|12269.3|12267.3|12267.1|12265.1|12269.8|12267.8|12265.1|12263.1|62
1653635230000|2022-05-27 07:07:10|12267.2|12265.2|12268.4|12266.4|12269.7|12267.7|12266.8|12264.8|18
1653635240000|2022-05-27 07:07:20|12268.6|12266.6|12269.4|12267.4|12270.4|12268.4|12267.6|12265.6|34
1653635250000|2022-05-27 07:07:30|12268.1|12266.1|12265.9|12263.9|12268.1|12266.1|12265.4|12263.4|28
1653635260000|2022-05-27 07:07:40|12266.6|12264.6|12267.8|12265.8|12267.9|12265.9|12264.9|12262.9|27
1653635270000|2022-05-27 07:07:50|12267.1|12265.1|12264.7|12262.7|12267.3|12265.3|12264.7|12262.7|24
1653635280000|2022-05-27 07:08:00|12264.8|12262.8|12264.1|12262.1|12265.1|12263.1|12262.2|12260.2|50
1653635290000|2022-05-27 07:08:10|12263.8|12261.8|12264.3|12262.3|12265.6|12263.6|12263.1|12261.1|19
1653635300000|2022-05-27 07:08:20|12264.2|12262.2|12267.1|12265.1|12267.3|12265.3|12264.2|12262.2|18
1653635310000|2022-05-27 07:08:30|12267.2|12265.2|12265.2|12263.2|12267.2|12265.2|12264.6|12262.6|20
1653635320000|2022-05-27 07:08:40|12265.4|12263.4|12264.3|12262.3|12265.6|12263.6|12262.8|12260.8|21
1653635330000|2022-05-27 07:08:50|12264.4|12262.4|12265.2|12263.2|12266.1|12264.1|12263.9|12261.9|23
1653635340000|2022-05-27 07:09:00|12265.3|12263.3|12264.6|12262.6|12265.9|12263.9|12264.6|12262.6|9
1653635350000|2022-05-27 07:09:10|12264.4|12262.4|12265.6|12263.6|12266.9|12264.9|12264.3|12262.3|32
1653635360000|2022-05-27 07:09:20|12266.7|12264.7|12265.4|12263.4|12267.1|12265.1|12265.4|12263.4|11
1653635370000|2022-05-27 07:09:30|12265.6|12263.6|12263.6|12261.6|12265.6|12263.6|12263.4|12261.4|15
1653635380000|2022-05-27 07:09:40|12263.7|12261.7|12264.2|12262.2|12265.2|12263.2|12262.3|12260.3|8
1653635390000|2022-05-27 07:09:50|12264.6|12262.6|12265.6|12263.6|12266.2|12264.2|12264.1|12262.1|15
1653635400000|2022-05-27 07:10:00|12265.4|12263.4|12262.2|12260.2|12265.7|12263.7|12262.2|12260.2|42
1653635410000|2022-05-27 07:10:10|12262.6|12260.6|12264.3|12262.3|12264.7|12262.7|12262.2|12260.2|26
1653635420000|2022-05-27 07:10:20|12264.6|12262.6|12267.9|12265.9|12267.9|12265.9|12264.1|12262.1|11
1653635430000|2022-05-27 07:10:30|12268.3|12266.3|12271.2|12269.2|12272.2|12270.2|12268.3|12266.3|58
1653635440000|2022-05-27 07:10:40|12271.3|12269.3|12271.2|12269.2|12271.9|12269.9|12270.6|12268.6|33
1653635450000|2022-05-27 07:10:50|12271.3|12269.3|12273.6|12271.6|12274.2|12272.2|12271.2|12269.2|22
1653635460000|2022-05-27 07:11:00|12273.7|12271.7|12272.9|12270.9|12273.9|12271.9|12272.6|12270.6|31
1653635470000|2022-05-27 07:11:10|12272.8|12270.8|12270.2|12268.2|12272.8|12270.8|12270.2|12268.2|11
1653635480000|2022-05-27 07:11:20|12270.3|12268.3|12270.6|12268.6|12271.4|12269.4|12269.7|12267.7|48
1653635490000|2022-05-27 07:11:30|12272.6|12270.6|12277.4|12275.4|12277.4|12275.4|12271.9|12269.9|61
1653635500000|2022-05-27 07:11:40|12277.3|12275.3|12276.6|12274.6|12279.3|12277.3|12276.1|12274.1|91
1653635510000|2022-05-27 07:11:50|12276.4|12274.4|12277.4|12275.4|12279.9|12277.9|12276.1|12274.1|68
1653635520000|2022-05-27 07:12:00|12277.6|12275.6|12275.4|12273.4|12277.7|12275.7|12274.3|12272.3|35
1653635530000|2022-05-27 07:12:10|12275.6|12273.6|12276.8|12274.8|12278.1|12276.1|12275.6|12273.6|23
1653635540000|2022-05-27 07:12:20|12276.9|12274.9|12277.3|12275.3|12278.1|12276.1|12276.2|12274.2|20
1653635550000|2022-05-27 07:12:30|12277.4|12275.4|12276.7|12274.7|12278.8|12276.8|12276.7|12274.7|14
1653635560000|2022-05-27 07:12:40|12276.6|12274.6|12273.9|12271.9|12276.6|12274.6|12273.2|12271.2|42
1653635570000|2022-05-27 07:12:50|12274.1|12272.1|12273.8|12271.8|12274.6|12272.6|12273.2|12271.2|22
1653635580000|2022-05-27 07:13:00|12273.6|12271.6|12272.4|12270.4|12273.8|12271.8|12271.6|12269.6|41
1653635590000|2022-05-27 07:13:10|12272.3|12270.3|12274.1|12272.1|12274.1|12272.1|12270.6|12268.6|31
1653635600000|2022-05-27 07:13:20|12273.8|12271.8|12272.3|12270.3|12274.4|12272.4|12272.2|12270.2|13
1653635610000|2022-05-27 07:13:30|12272.4|12270.4|12265.3|12263.3|12272.4|12270.4|12264.9|12262.9|130
1653635620000|2022-05-27 07:13:40|12265.2|12263.2|12258.4|12256.4|12266.2|12264.2|12258.3|12256.3|167
1653635630000|2022-05-27 07:13:50|12257.4|12255.4|12254.4|12252.4|12257.4|12255.4|12253.9|12251.9|128
1653635640000|2022-05-27 07:14:00|12254.2|12252.2|12254.3|12252.3|12257.1|12255.1|12253.9|12251.9|62
1653635650000|2022-05-27 07:14:10|12254.1|12252.1|12247.7|12245.7|12254.3|12252.3|12247.7|12245.7|124
1653635660000|2022-05-27 07:14:20|12247.8|12245.8|12243.6|12241.6|12248.3|12246.3|12241.9|12239.9|163
1653635670000|2022-05-27 07:14:30|12243.4|12241.4|12250.8|12248.8|12250.8|12248.8|12243.3|12241.3|124
1653635680000|2022-05-27 07:14:40|12250.9|12248.9|12252.6|12250.6|12253.8|12251.8|12250.3|12248.3|48
1653635690000|2022-05-27 07:14:50|12252.4|12250.4|12251.1|12249.1|12252.6|12250.6|12249.2|12247.2|70
1653635700000|2022-05-27 07:15:00|12250.9|12248.9|12246.3|12244.3|12250.9|12248.9|12245.6|12243.6|104
1653635710000|2022-05-27 07:15:10|12246.8|12244.8|12246.9|12244.9|12250.4|12248.4|12246.2|12244.2|46
1653635720000|2022-05-27 07:15:20|12246.6|12244.6|12244.9|12242.9|12246.7|12244.7|12242.6|12240.6|118
1653635730000|2022-05-27 07:15:30|12243.9|12241.9|12241.4|12239.4|12245.2|12243.2|12241.4|12239.4|71
1653635740000|2022-05-27 07:15:40|12241.3|12239.3|12238.4|12236.4|12241.3|12239.3|12238.4|12236.4|104
1653635750000|2022-05-27 07:15:50|12238.7|12236.7|12236.2|12234.2|12239.2|12237.2|12236.2|12234.2|161
1653635760000|2022-05-27 07:16:00|12235.6|12233.6|12234.8|12232.8|12237.2|12235.2|12234.4|12232.4|79
1653635770000|2022-05-27 07:16:10|12234.9|12232.9|12235.2|12233.2|12235.3|12233.3|12234.4|12232.4|35
1653635780000|2022-05-27 07:16:20|12234.9|12232.9|12242.7|12240.7|12243.3|12241.3|12234.9|12232.9|129
1653635790000|2022-05-27 07:16:30|12242.4|12240.4|12245.6|12243.6|12245.7|12243.7|12242.4|12240.4|53
1653635800000|2022-05-27 07:16:40|12245.3|12243.3|12244.1|12242.1|12245.8|12243.8|12242.2|12240.2|50
1653635810000|2022-05-27 07:16:50|12243.9|12241.9|12249.1|12247.1|12250.1|12248.1|12243.6|12241.6|56
1653635820000|2022-05-27 07:17:00|12249.2|12247.2|12251.3|12249.3|12252.1|12250.1|12247.9|12245.9|29
1653635830000|2022-05-27 07:17:10|12251.1|12249.1|12251.6|12249.6|12253.6|12251.6|12251.1|12249.1|33
1653635840000|2022-05-27 07:17:20|12252.2|12250.2|12253.4|12251.4|12253.4|12251.4|12251.3|12249.3|31
1653635850000|2022-05-27 07:17:30|12253.3|12251.3|12251.8|12249.8|12254.2|12252.2|12250.8|12248.8|36
1653635860000|2022-05-27 07:17:40|12251.7|12249.7|12246.1|12244.1|12251.7|12249.7|12245.3|12243.3|40
1653635870000|2022-05-27 07:17:50|12246.3|12244.3|12245.2|12243.2|12246.8|12244.8|12244.6|12242.6|74
1653635880000|2022-05-27 07:18:00|12245.1|12243.1|12243.7|12241.7|12245.9|12243.9|12243.6|12241.6|41
1653635890000|2022-05-27 07:18:10|12242.6|12240.6|12242.1|12240.1|12243.1|12241.1|12240.1|12238.1|58
1653635900000|2022-05-27 07:18:20|12241.9|12239.9|12239.8|12237.8|12242.2|12240.2|12239.4|12237.4|16
1653635910000|2022-05-27 07:18:30|12239.7|12237.7|12240.9|12238.9|12242.1|12240.1|12238.3|12236.3|69
1653635920000|2022-05-27 07:18:40|12240.8|12238.8|12240.8|12238.8|12240.9|12238.9|12239.3|12237.3|17
1653635930000|2022-05-27 07:18:50|12241.3|12239.3|12239.4|12237.4|12241.3|12239.3|12239.4|12237.4|32
1653635940000|2022-05-27 07:19:00|12239.6|12237.6|12244.8|12242.8|12245.4|12243.4|12239.4|12237.4|35
1653635950000|2022-05-27 07:19:10|12244.7|12242.7|12242.4|12240.4|12244.7|12242.7|12242.3|12240.3|15
1653635960000|2022-05-27 07:19:20|12242.2|12240.2|12237.6|12235.6|12242.3|12240.3|12237.4|12235.4|63
1653635970000|2022-05-27 07:19:30|12238.2|12236.2|12237.6|12235.6|12239.4|12237.4|12236.1|12234.1|52
1653635980000|2022-05-27 07:19:40|12237.4|12235.4|12239.1|12237.1|12239.1|12237.1|12237.1|12235.1|33
1653635990000|2022-05-27 07:19:50|12239.2|12237.2|12239.9|12237.9|12240.4|12238.4|12239.2|12237.2|47
1653636000000|2022-05-27 07:20:00|12240.1|12238.1|12243.4|12241.4|12244.6|12242.6|12237.8|12235.8|104
1653636010000|2022-05-27 07:20:10|12243.2|12241.2|12243.3|12241.3|12244.7|12242.7|12241.6|12239.6|56
1653636020000|2022-05-27 07:20:20|12243.9|12241.9|12247.1|12245.1|12247.2|12245.2|12243.9|12241.9|82
1653636030000|2022-05-27 07:20:30|12246.9|12244.9|12246.4|12244.4|12248.6|12246.6|12245.3|12243.3|23
1653636040000|2022-05-27 07:20:40|12246.6|12244.6|12247.9|12245.9|12247.9|12245.9|12245.3|12243.3|20
1653636050000|2022-05-27 07:20:50|12248.4|12246.4|12246.2|12244.2|12249.2|12247.2|12246.1|12244.1|48
1653636060000|2022-05-27 07:21:00|12246.1|12244.1|12246.3|12244.3|12247.6|12245.6|12245.3|12243.3|23
1653636070000|2022-05-27 07:21:10|12246.6|12244.6|12248.4|12246.4|12248.4|12246.4|12246.3|12244.3|27
1653636080000|2022-05-27 07:21:20|12248.2|12246.2|12248.9|12246.9|12249.2|12247.2|12247.4|12245.4|26
1653636090000|2022-05-27 07:21:30|12249.2|12247.2|12249.1|12247.1|12249.8|12247.8|12247.6|12245.6|40
1653636100000|2022-05-27 07:21:40|12248.8|12246.8|12248.1|12246.1|12250.1|12248.1|12248.1|12246.1|48
1653636110000|2022-05-27 07:21:50|12248.2|12246.2|12249.4|12247.4|12250.3|12248.3|12248.1|12246.1|15
1653636120000|2022-05-27 07:22:00|12249.3|12247.3|12249.7|12247.7|12249.8|12247.8|12247.6|12245.6|27
1653636130000|2022-05-27 07:22:10|12249.6|12247.6|12250.4|12248.4|12251.2|12249.2|12247.4|12245.4|40
1653636140000|2022-05-27 07:22:20|12250.7|12248.7|12249.7|12247.7|12251.2|12249.2|12249.7|12247.7|14
1653636150000|2022-05-27 07:22:30|12249.6|12247.6|12244.7|12242.7|12249.6|12247.6|12244.1|12242.1|54
1653636160000|2022-05-27 07:22:40|12244.8|12242.8|12244.1|12242.1|12246.1|12244.1|12243.7|12241.7|52
1653636170000|2022-05-27 07:22:50|12243.9|12241.9|12245.6|12243.6|12245.7|12243.7|12243.6|12241.6|14
1653636180000|2022-05-27 07:23:00|12245.3|12243.3|12244.4|12242.4|12245.3|12243.3|12241.2|12239.2|58
1653636190000|2022-05-27 07:23:10|12244.9|12242.9|12247.6|12245.6|12248.2|12246.2|12244.4|12242.4|51
1653636200000|2022-05-27 07:23:20|12247.7|12245.7|12249.3|12247.3|12250.9|12248.9|12247.7|12245.7|53
1653636210000|2022-05-27 07:23:30|12249.2|12247.2|12246.2|12244.2|12250.1|12248.1|12246.1|12244.1|39
1653636220000|2022-05-27 07:23:40|12246.3|12244.3|12247.1|12245.1|12248.2|12246.2|12245.6|12243.6|26
1653636230000|2022-05-27 07:23:50|12247.2|12245.2|12246.8|12244.8|12247.3|12245.3|12245.1|12243.1|18
1653636240000|2022-05-27 07:24:00|12246.9|12244.9|12249.2|12247.2|12249.6|12247.6|12245.9|12243.9|48
1653636250000|2022-05-27 07:24:10|12249.1|12247.1|12246.1|12244.1|12249.1|12247.1|12245.9|12243.9|17
1653636260000|2022-05-27 07:24:20|12245.9|12243.9|12249.1|12247.1|12249.1|12247.1|12244.2|12242.2|62
1653636270000|2022-05-27 07:24:30|12248.9|12246.9|12249.4|12247.4|12249.4|12247.4|12246.1|12244.1|54
1653636280000|2022-05-27 07:24:40|12249.3|12247.3|12248.3|12246.3|12250.1|12248.1|12248.1|12246.1|35
1653636290000|2022-05-27 07:24:50|12248.6|12246.6|12250.6|12248.6|12251.4|12249.4|12248.3|12246.3|61
1653636300000|2022-05-27 07:25:00|12250.7|12248.7|12255.6|12253.6|12256.2|12254.2|12249.3|12247.3|114
1653636310000|2022-05-27 07:25:10|12256.1|12254.1|12260.3|12258.3|12260.7|12258.7|12255.7|12253.7|114
1653636320000|2022-05-27 07:25:20|12260.6|12258.6|12260.8|12258.8|12262.7|12260.7|12259.8|12257.8|67
1653636330000|2022-05-27 07:25:30|12261.9|12259.9|12257.7|12255.7|12262.1|12260.1|12255.8|12253.8|80
1653636340000|2022-05-27 07:25:40|12257.1|12255.1|12258.2|12256.2|12259.8|12257.8|12256.9|12254.9|60
1653636350000|2022-05-27 07:25:50|12257.6|12255.6|12254.6|12252.6|12258.2|12256.2|12253.9|12251.9|27
1653636360000|2022-05-27 07:26:00|12254.4|12252.4|12253.4|12251.4|12255.1|12253.1|12251.9|12249.9|57
1653636370000|2022-05-27 07:26:10|12253.3|12251.3|12252.9|12250.9|12253.6|12251.6|12251.6|12249.6|28
1653636380000|2022-05-27 07:26:20|12252.8|12250.8|12254.9|12252.9|12254.9|12252.9|12251.7|12249.7|20
1653636390000|2022-05-27 07:26:30|12255.9|12253.9|12261.6|12259.6|12261.8|12259.8|12255.9|12253.9|59
1653636400000|2022-05-27 07:26:40|12262.6|12260.6|12262.8|12260.8|12264.7|12262.7|12262.2|12260.2|64
1653636410000|2022-05-27 07:26:50|12262.9|12260.9|12259.7|12257.7|12262.9|12260.9|12259.3|12257.3|31
1653636420000|2022-05-27 07:27:00|12259.6|12257.6|12256.1|12254.1|12259.7|12257.7|12256.1|12254.1|20
1653636430000|2022-05-27 07:27:10|12256.3|12254.3|12257.6|12255.6|12258.2|12256.2|12255.7|12253.7|50
1653636440000|2022-05-27 07:27:20|12257.7|12255.7|12259.1|12257.1|12259.1|12257.1|12257.6|12255.6|11
1653636450000|2022-05-27 07:27:30|12258.6|12256.6|12259.6|12257.6|12259.8|12257.8|12257.6|12255.6|26
1653636460000|2022-05-27 07:27:40|12259.4|12257.4|12257.4|12255.4|12259.9|12257.9|12257.3|12255.3|12
1653636470000|2022-05-27 07:27:50|12257.6|12255.6|12258.6|12256.6|12258.7|12256.7|12257.2|12255.2|17
1653636480000|2022-05-27 07:28:00|12258.4|12256.4|12256.8|12254.8|12258.4|12256.4|12256.4|12254.4|21
1653636490000|2022-05-27 07:28:10|12256.9|12254.9|12257.1|12255.1|12258.1|12256.1|12255.3|12253.3|25
1653636500000|2022-05-27 07:28:20|12257.2|12255.2|12256.9|12254.9|12257.7|12255.7|12256.7|12254.7|11
1653636510000|2022-05-27 07:28:30|12256.8|12254.8|12254.4|12252.4|12257.3|12255.3|12254.4|12252.4|12
1653636520000|2022-05-27 07:28:40|12253.8|12251.8|12255.1|12253.1|12255.8|12253.8|12253.4|12251.4|29
1653636530000|2022-05-27 07:28:50|12255.2|12253.2|12259.7|12257.7|12259.7|12257.7|12254.8|12252.8|18
1653636540000|2022-05-27 07:29:00|12259.8|12257.8|12257.2|12255.2|12260.7|12258.7|12255.7|12253.7|27
1653636550000|2022-05-27 07:29:10|12256.9|12254.9|12256.3|12254.3|12257.1|12255.1|12255.4|12253.4|6
1653636560000|2022-05-27 07:29:20|12256.4|12254.4|12252.9|12250.9|12256.4|12254.4|12252.4|12250.4|31
1653636570000|2022-05-27 07:29:30|12252.4|12250.4|12251.6|12249.6|12253.3|12251.3|12250.9|12248.9|39
1653636580000|2022-05-27 07:29:40|12251.7|12249.7|12250.3|12248.3|12253.1|12251.1|12249.9|12247.9|23
1653636590000|2022-05-27 07:29:50|12250.4|12248.4|12253.2|12251.2|12253.8|12251.8|12250.4|12248.4|13
1653636600000|2022-05-27 07:30:00|12253.1|12251.1|12251.8|12249.8|12254.4|12252.4|12251.8|12249.8|28
1653636610000|2022-05-27 07:30:10|12250.8|12248.8|12249.6|12247.6|12251.6|12249.6|12249.6|12247.6|24
1653636620000|2022-05-27 07:30:20|12249.7|12247.7|12248.9|12246.9|12250.2|12248.2|12247.8|12245.8|24
1653636630000|2022-05-27 07:30:30|12248.8|12246.8|12249.8|12247.8|12251.6|12249.6|12248.6|12246.6|20
1653636640000|2022-05-27 07:30:40|12249.6|12247.6|12246.9|12244.9|12249.6|12247.6|12246.9|12244.9|19
1653636650000|2022-05-27 07:30:50|12246.8|12244.8|12245.3|12243.3|12246.9|12244.9|12244.6|12242.6|55
1653636660000|2022-05-27 07:31:00|12245.1|12243.1|12248.4|12246.4|12248.4|12246.4|12243.7|12241.7|59
1653636670000|2022-05-27 07:31:10|12248.6|12246.6|12249.3|12247.3|12250.2|12248.2|12247.7|12245.7|41
1653636680000|2022-05-27 07:31:20|12249.1|12247.1|12247.7|12245.7|12249.6|12247.6|12247.3|12245.3|26
1653636690000|2022-05-27 07:31:30|12247.6|12245.6|12246.9|12244.9|12248.2|12246.2|12245.8|12243.8|56
1653636700000|2022-05-27 07:31:40|12246.8|12244.8|12246.8|12244.8|12246.9|12244.9|12245.2|12243.2|24
1653636710000|2022-05-27 07:31:50|12246.7|12244.7|12246.6|12244.6|12246.7|12244.7|12245.7|12243.7|5
1653636720000|2022-05-27 07:32:00|12246.4|12244.4|12246.4|12244.4|12246.7|12244.7|12246.1|12244.1|8
1653636730000|2022-05-27 07:32:10|12246.6|12244.6|12251.2|12249.2|12253.6|12251.6|12246.6|12244.6|44
1653636740000|2022-05-27 07:32:20|12251.3|12249.3|12250.6|12248.6|12251.7|12249.7|12250.1|12248.1|14
1653636750000|2022-05-27 07:32:30|12250.8|12248.8|12252.2|12250.2|12252.3|12250.3|12250.4|12248.4|16
1653636760000|2022-05-27 07:32:40|12251.7|12249.7|12251.1|12249.1|12251.8|12249.8|12249.2|12247.2|18
1653636770000|2022-05-27 07:32:50|12250.9|12248.9|12252.7|12250.7|12252.7|12250.7|12250.7|12248.7|16
1653636780000|2022-05-27 07:33:00|12252.6|12250.6|12252.6|12250.6|12254.6|12252.6|12252.6|12250.6|13
1653636790000|2022-05-27 07:33:10|12252.8|12250.8|12253.8|12251.8|12256.1|12254.1|12252.8|12250.8|42
1653636800000|2022-05-27 07:33:20|12253.6|12251.6|12256.3|12254.3|12256.3|12254.3|12252.9|12250.9|19
1653636810000|2022-05-27 07:33:30|12257.3|12255.3|12254.7|12252.7|12257.3|12255.3|12254.7|12252.7|24
1653636820000|2022-05-27 07:33:40|12255.3|12253.3|12255.2|12253.2|12255.3|12253.3|12254.4|12252.4|14
1653636830000|2022-05-27 07:33:50|12255.1|12253.1|12254.1|12252.1|12255.7|12253.7|12253.8|12251.8|31
1653636840000|2022-05-27 07:34:00|12253.9|12251.9|12256.3|12254.3|12256.3|12254.3|12253.4|12251.4|13
1653636850000|2022-05-27 07:34:10|12256.2|12254.2|12253.4|12251.4|12256.6|12254.6|12252.8|12250.8|4
1653636860000|2022-05-27 07:34:20|12253.3|12251.3|12249.3|12247.3|12253.3|12251.3|12248.9|12246.9|18
1653636870000|2022-05-27 07:34:30|12248.9|12246.9|12248.2|12246.2|12248.9|12246.9|12247.7|12245.7|18
1653636880000|2022-05-27 07:34:40|12248.3|12246.3|12248.3|12246.3|12249.3|12247.3|12247.6|12245.6|11
1653636890000|2022-05-27 07:34:50|12248.4|12246.4|12249.3|12247.3|12251.8|12249.8|12248.4|12246.4|16
1653636900000|2022-05-27 07:35:00|12249.4|12247.4|12254.9|12252.9|12256.8|12254.8|12249.4|12247.4|53
1653636910000|2022-05-27 07:35:10|12254.8|12252.8|12256.3|12254.3|12257.2|12255.2|12254.2|12252.2|19
1653636920000|2022-05-27 07:35:20|12256.7|12254.7|12257.3|12255.3|12257.8|12255.8|12256.2|12254.2|16
1653636930000|2022-05-27 07:35:30|12257.8|12255.8|12254.1|12252.1|12258.3|12256.3|12253.7|12251.7|17
1653636940000|2022-05-27 07:35:40|12253.9|12251.9|12256.8|12254.8|12257.3|12255.3|12253.9|12251.9|11
1653636950000|2022-05-27 07:35:50|12256.9|12254.9|12256.6|12254.6|12256.9|12254.9|12256.4|12254.4|5
1653636960000|2022-05-27 07:36:00|12256.4|12254.4|12255.8|12253.8|12256.7|12254.7|12254.3|12252.3|48
1653636970000|2022-05-27 07:36:10|12255.4|12253.4|12255.8|12253.8|12256.6|12254.6|12255.1|12253.1|21
1653636980000|2022-05-27 07:36:20|12255.9|12253.9|12256.9|12254.9|12257.1|12255.1|12255.8|12253.8|15
1653636990000|2022-05-27 07:36:30|12257.1|12255.1|12257.2|12255.2|12257.6|12255.6|12255.7|12253.7|25
1653637000000|2022-05-27 07:36:40|12259.1|12257.1|12263.1|12261.1|12263.1|12261.1|12258.2|12256.2|41
1653637010000|2022-05-27 07:36:50|12262.4|12260.4|12256.9|12254.9|12262.4|12260.4|12256.3|12254.3|35
1653637020000|2022-05-27 07:37:00|12255.9|12253.9|12256.8|12254.8|12257.6|12255.6|12255.9|12253.9|8
1653637030000|2022-05-27 07:37:10|12256.7|12254.7|12254.1|12252.1|12257.3|12255.3|12253.6|12251.6|16
1653637040000|2022-05-27 07:37:20|12253.9|12251.9|12254.7|12252.7|12256.1|12254.1|12253.8|12251.8|18
1653637050000|2022-05-27 07:37:30|12254.8|12252.8|12253.6|12251.6|12255.1|12253.1|12253.3|12251.3|9
1653637060000|2022-05-27 07:37:40|12253.4|12251.4|12253.1|12251.1|12253.4|12251.4|12250.9|12248.9|18
1653637070000|2022-05-27 07:37:50|12253.7|12251.7|12253.6|12251.6|12253.7|12251.7|12252.7|12250.7|2
1653637080000|2022-05-27 07:38:00|12253.7|12251.7|12251.4|12249.4|12254.8|12252.8|12251.4|12249.4|20
1653637090000|2022-05-27 07:38:10|12251.3|12249.3|12250.6|12248.6|12251.9|12249.9|12250.6|12248.6|24
1653637100000|2022-05-27 07:38:20|12250.4|12248.4|12250.1|12248.1|12250.7|12248.7|12248.4|12246.4|48
1653637110000|2022-05-27 07:38:30|12249.7|12247.7|12250.4|12248.4|12252.1|12250.1|12249.6|12247.6|14
1653637120000|2022-05-27 07:38:40|12250.6|12248.6|12249.6|12247.6|12251.7|12249.7|12249.4|12247.4|14
1653637130000|2022-05-27 07:38:50|12249.7|12247.7|12250.8|12248.8|12250.8|12248.8|12249.6|12247.6|4
1653637140000|2022-05-27 07:39:00|12250.7|12248.7|12251.3|12249.3|12252.1|12250.1|12250.3|12248.3|14
1653637150000|2022-05-27 07:39:10|12252.8|12250.8|12255.1|12253.1|12255.1|12253.1|12252.7|12250.7|32
1653637160000|2022-05-27 07:39:20|12255.2|12253.2|12255.3|12253.3|12255.8|12253.8|12254.8|12252.8|8
1653637170000|2022-05-27 07:39:30|12255.2|12253.2|12252.8|12250.8|12255.2|12253.2|12251.7|12249.7|10
1653637180000|2022-05-27 07:39:40|12252.7|12250.7|12254.6|12252.6|12254.8|12252.8|12252.7|12250.7|8
1653637190000|2022-05-27 07:39:50|12253.8|12251.8|12252.6|12250.6|12253.8|12251.8|12252.6|12250.6|14
1653637200000|2022-05-27 07:40:00|12252.7|12250.7|12254.1|12252.1|12255.3|12253.3|12252.1|12250.1|15
1653637210000|2022-05-27 07:40:10|12254.2|12252.2|12254.8|12252.8|12255.2|12253.2|12253.7|12251.7|3
1653637220000|2022-05-27 07:40:20|12254.9|12252.9|12254.3|12252.3|12255.2|12253.2|12254.1|12252.1|3
1653637230000|2022-05-27 07:40:30|12254.2|12252.2|12253.6|12251.6|12254.6|12252.6|12253.1|12251.1|12
1653637240000|2022-05-27 07:40:40|12253.4|12251.4|12251.7|12249.7|12253.6|12251.6|12251.7|12249.7|32
1653637250000|2022-05-27 07:40:50|12251.6|12249.6|12250.6|12248.6|12251.7|12249.7|12250.4|12248.4|5
1653637260000|2022-05-27 07:41:00|12251.1|12249.1|12254.9|12252.9|12256.4|12254.4|12250.6|12248.6|66
1653637270000|2022-05-27 07:41:10|12255.1|12253.1|12255.1|12253.1|12255.6|12253.6|12254.9|12252.9|3
1653637280000|2022-05-27 07:41:20|12254.9|12252.9|12253.4|12251.4|12254.9|12252.9|12252.9|12250.9|3
1653637290000|2022-05-27 07:41:30|12253.6|12251.6|12253.2|12251.2|12253.8|12251.8|12253.1|12251.1|1
1653637300000|2022-05-27 07:41:40|12254.1|12252.1|12252.9|12250.9|12254.6|12252.6|12252.8|12250.8|5
1653637310000|2022-05-27 07:41:50|12253.1|12251.1|12252.9|12250.9|12253.7|12251.7|12252.9|12250.9|3
1653637320000|2022-05-27 07:42:00|12253.2|12251.2|12254.2|12252.2|12254.6|12252.6|12252.4|12250.4|19
1653637330000|2022-05-27 07:42:10|12253.7|12251.7|12252.3|12250.3|12254.3|12252.3|12251.7|12249.7|10
1653637340000|2022-05-27 07:42:20|12252.2|12250.2|12253.8|12251.8|12253.9|12251.9|12251.6|12249.6|13
1653637350000|2022-05-27 07:42:30|12253.9|12251.9|12252.6|12250.6|12253.9|12251.9|12252.1|12250.1|6
1653637360000|2022-05-27 07:42:40|12252.3|12250.3|12251.6|12249.6|12253.1|12251.1|12251.6|12249.6|12
1653637370000|2022-05-27 07:42:50|12251.1|12249.1|12246.7|12244.7|12251.1|12249.1|12245.9|12243.9|78
1653637380000|2022-05-27 07:43:00|12246.8|12244.8|12248.2|12246.2|12248.7|12246.7|12244.7|12242.7|42
1653637390000|2022-05-27 07:43:10|12248.3|12246.3|12248.8|12246.8|12250.7|12248.7|12248.2|12246.2|12
1653637400000|2022-05-27 07:43:20|12248.9|12246.9|12250.3|12248.3|12250.3|12248.3|12248.3|12246.3|14
1653637410000|2022-05-27 07:43:30|12250.2|12248.2|12250.2|12248.2|12251.6|12249.6|12249.4|12247.4|21
1653637420000|2022-05-27 07:43:40|12250.1|12248.1|12250.7|12248.7|12252.6|12250.6|12249.4|12247.4|17
1653637430000|2022-05-27 07:43:50|12250.1|12248.1|12248.9|12246.9|12250.3|12248.3|12248.8|12246.8|8
1653637440000|2022-05-27 07:44:00|12249.1|12247.1|12250.4|12248.4|12250.6|12248.6|12248.9|12246.9|5
1653637450000|2022-05-27 07:44:10|12250.8|12248.8|12251.3|12249.3|12252.1|12250.1|12250.6|12248.6|7
1653637460000|2022-05-27 07:44:20|12251.4|12249.4|12253.4|12251.4|12253.6|12251.6|12251.3|12249.3|6
1653637470000|2022-05-27 07:44:30|12253.7|12251.7|12253.4|12251.4|12254.4|12252.4|12253.1|12251.1|12
1653637480000|2022-05-27 07:44:40|12253.8|12251.8|12253.1|12251.1|12254.4|12252.4|12252.8|12250.8|4
1653637490000|2022-05-27 07:44:50|12253.2|12251.2|12254.6|12252.6|12254.6|12252.6|12252.6|12250.6|16
1653637500000|2022-05-27 07:45:00|12254.4|12252.4|12254.6|12252.6|12255.1|12253.1|12253.7|12251.7|22
1653637510000|2022-05-27 07:45:10|12253.6|12251.6|12251.6|12249.6|12254.2|12252.2|12251.4|12249.4|30
1653637520000|2022-05-27 07:45:20|12251.4|12249.4|12250.8|12248.8|12251.4|12249.4|12250.7|12248.7|0
1653637530000|2022-05-27 07:45:30|12250.7|12248.7|12249.8|12247.8|12250.7|12248.7|12249.4|12247.4|20
1653637540000|2022-05-27 07:45:40|12250.1|12248.1|12250.6|12248.6|12250.7|12248.7|12249.8|12247.8|5
1653637550000|2022-05-27 07:45:50|12250.4|12248.4|12251.1|12249.1|12251.6|12249.6|12250.4|12248.4|2
1653637560000|2022-05-27 07:46:00|12250.9|12248.9|12252.2|12250.2|12252.3|12250.3|12250.4|12248.4|5
1653637570000|2022-05-27 07:46:10|12252.1|12250.1|12251.7|12249.7|12252.3|12250.3|12251.1|12249.1|8
1653637580000|2022-05-27 07:46:20|12251.6|12249.6|12251.8|12249.8|12252.3|12250.3|12250.8|12248.8|8
1653637590000|2022-05-27 07:46:30|12251.9|12249.9|12251.4|12249.4|12252.2|12250.2|12250.8|12248.8|3
1653637600000|2022-05-27 07:46:40|12251.3|12249.3|12251.8|12249.8|12253.4|12251.4|12251.3|12249.3|11
1653637610000|2022-05-27 07:46:50|12252.1|12250.1|12252.2|12250.2|12253.2|12251.2|12252.1|12250.1|3
1653637620000|2022-05-27 07:47:00|12252.3|12250.3|12252.6|12250.6|12252.7|12250.7|12251.3|12249.3|8
1653637630000|2022-05-27 07:47:10|12252.4|12250.4|12249.6|12247.6|12252.4|12250.4|12249.6|12247.6|10
1653637640000|2022-05-27 07:47:20|12249.4|12247.4|12246.6|12244.6|12249.4|12247.4|12245.9|12243.9|69
1653637650000|2022-05-27 07:47:30|12246.7|12244.7|12249.1|12247.1|12249.8|12247.8|12246.6|12244.6|9
1653637660000|2022-05-27 07:47:40|12248.9|12246.9|12249.8|12247.8|12249.8|12247.8|12248.1|12246.1|2
1653637670000|2022-05-27 07:47:50|12251.1|12249.1|12252.2|12250.2|12252.3|12250.3|12249.9|12247.9|10
1653637680000|2022-05-27 07:48:00|12252.1|12250.1|12252.3|12250.3|12252.7|12250.7|12251.7|12249.7|8
1653637690000|2022-05-27 07:48:10|12252.4|12250.4|12254.1|12252.1|12254.8|12252.8|12252.4|12250.4|25
1653637700000|2022-05-27 07:48:20|12253.9|12251.9|12255.8|12253.8|12256.3|12254.3|12253.7|12251.7|24
1653637710000|2022-05-27 07:48:30|12255.7|12253.7|12255.2|12253.2|12255.9|12253.9|12254.9|12252.9|5
1653637720000|2022-05-27 07:48:40|12255.3|12253.3|12254.4|12252.4|12256.3|12254.3|12254.1|12252.1|26
1653637730000|2022-05-27 07:48:50|12254.7|12252.7|12256.1|12254.1|12256.2|12254.2|12254.4|12252.4|13
1653637740000|2022-05-27 07:49:00|12256.2|12254.2|12255.9|12253.9|12256.3|12254.3|12255.6|12253.6|0
1653637750000|2022-05-27 07:49:10|12255.8|12253.8|12255.8|12253.8|12256.7|12254.7|12255.4|12253.4|11
1653637760000|2022-05-27 07:49:20|12256.7|12254.7|12255.7|12253.7|12256.7|12254.7|12255.6|12253.6|2
1653637770000|2022-05-27 07:49:30|12255.6|12253.6|12252.3|12250.3|12255.6|12253.6|12252.3|12250.3|47
1653637780000|2022-05-27 07:49:40|12252.1|12250.1|12252.4|12250.4|12252.9|12250.9|12251.6|12249.6|8
1653637790000|2022-05-27 07:49:50|12251.6|12249.6|12249.4|12247.4|12251.8|12249.8|12249.1|12247.1|25
1653637800000|2022-05-27 07:50:00|12249.6|12247.6|12248.9|12246.9|12250.1|12248.1|12248.9|12246.9|6
1653637810000|2022-05-27 07:50:10|12249.1|12247.1|12250.7|12248.7|12250.7|12248.7|12248.6|12246.6|22
1653637820000|2022-05-27 07:50:20|12250.4|12248.4|12251.6|12249.6|12251.9|12249.9|12250.2|12248.2|3
1653637830000|2022-05-27 07:50:30|12251.2|12249.2|12251.6|12249.6|12251.6|12249.6|12250.4|12248.4|3
1653637840000|2022-05-27 07:50:40|12251.7|12249.7|12249.3|12247.3|12251.7|12249.7|12249.2|12247.2|35
1653637850000|2022-05-27 07:50:50|12249.1|12247.1|12249.6|12247.6|12249.7|12247.7|12249.1|12247.1|0
1653637860000|2022-05-27 07:51:00|12249.4|12247.4|12251.7|12249.7|12251.7|12249.7|12249.4|12247.4|7
1653637870000|2022-05-27 07:51:10|12252.1|12250.1|12250.9|12248.9|12252.2|12250.2|12250.6|12248.6|10
1653637880000|2022-05-27 07:51:20|12250.8|12248.8|12252.1|12250.1|12252.1|12250.1|12250.6|12248.6|2
1653637890000|2022-05-27 07:51:30|12251.9|12249.9|12253.9|12251.9|12254.8|12252.8|12251.9|12249.9|9
1653637900000|2022-05-27 07:51:40|12255.4|12253.4|12255.2|12253.2|12257.1|12255.1|12255.1|12253.1|33
1653637910000|2022-05-27 07:51:50|12255.3|12253.3|12255.6|12253.6|12255.6|12253.6|12254.2|12252.2|23
1653637920000|2022-05-27 07:52:00|12255.7|12253.7|12252.8|12250.8|12256.3|12254.3|12252.8|12250.8|19
1653637930000|2022-05-27 07:52:10|12252.9|12250.9|12253.8|12251.8|12255.1|12253.1|12252.8|12250.8|14
1653637940000|2022-05-27 07:52:20|12253.7|12251.7|12251.8|12249.8|12253.7|12251.7|12251.8|12249.8|9
1653637950000|2022-05-27 07:52:30|12251.9|12249.9|12252.2|12250.2|12253.1|12251.1|12251.6|12249.6|8
1653637960000|2022-05-27 07:52:40|12253.1|12251.1|12253.1|12251.1|12254.1|12252.1|12252.7|12250.7|32
1653637970000|2022-05-27 07:52:50|12253.2|12251.2|12254.1|12252.1|12254.7|12252.7|12252.3|12250.3|24
1653637980000|2022-05-27 07:53:00|12254.3|12252.3|12256.1|12254.1|12256.3|12254.3|12253.8|12251.8|41
1653637990000|2022-05-27 07:53:10|12255.9|12253.9|12255.1|12253.1|12256.7|12254.7|12254.9|12252.9|43
1653638000000|2022-05-27 07:53:20|12254.9|12252.9|12255.6|12253.6|12255.6|12253.6|12253.8|12251.8|15
1653638010000|2022-05-27 07:53:30|12255.4|12253.4|12257.7|12255.7|12258.3|12256.3|12255.4|12253.4|71
1653638020000|2022-05-27 07:53:40|12257.9|12255.9|12258.2|12256.2|12258.4|12256.4|12257.3|12255.3|25
1653638030000|2022-05-27 07:53:50|12258.3|12256.3|12260.2|12258.2|12262.1|12260.1|12258.1|12256.1|89
1653638040000|2022-05-27 07:54:00|12260.1|12258.1|12264.9|12262.9|12266.1|12264.1|12259.2|12257.2|102
1653638050000|2022-05-27 07:54:10|12265.1|12263.1|12261.8|12259.8|12265.6|12263.6|12261.7|12259.7|24
1653638060000|2022-05-27 07:54:20|12262.2|12260.2|12262.6|12260.6|12264.3|12262.3|12262.1|12260.1|26
1653638070000|2022-05-27 07:54:30|12262.1|12260.1|12261.8|12259.8|12262.2|12260.2|12259.8|12257.8|21
1653638080000|2022-05-27 07:54:40|12261.7|12259.7|12260.3|12258.3|12262.9|12260.9|12260.3|12258.3|24
1653638090000|2022-05-27 07:54:50|12260.4|12258.4|12258.7|12256.7|12260.4|12258.4|12258.6|12256.6|15
1653638100000|2022-05-27 07:55:00|12258.6|12256.6|12261.7|12259.7|12261.7|12259.7|12258.3|12256.3|55
1653638110000|2022-05-27 07:55:10|12262.3|12260.3|12260.1|12258.1|12262.4|12260.4|12260.1|12258.1|26
1653638120000|2022-05-27 07:55:20|12259.2|12257.2|12262.2|12260.2|12262.2|12260.2|12259.2|12257.2|22
1653638130000|2022-05-27 07:55:30|12261.8|12259.8|12260.8|12258.8|12262.4|12260.4|12259.9|12257.9|12
1653638140000|2022-05-27 07:55:40|12260.7|12258.7|12257.2|12255.2|12260.9|12258.9|12256.9|12254.9|20
1653638150000|2022-05-27 07:55:50|12256.9|12254.9|12257.4|12255.4|12257.6|12255.6|12255.9|12253.9|20
1653638160000|2022-05-27 07:56:00|12257.6|12255.6|12256.6|12254.6|12257.8|12255.8|12255.8|12253.8|12
1653638170000|2022-05-27 07:56:10|12257.3|12255.3|12256.6|12254.6|12257.7|12255.7|12256.1|12254.1|10
1653638180000|2022-05-27 07:56:20|12256.2|12254.2|12257.1|12255.1|12257.3|12255.3|12256.1|12254.1|7
1653638190000|2022-05-27 07:56:30|12256.9|12254.9|12257.3|12255.3|12258.6|12256.6|12256.7|12254.7|18
1653638200000|2022-05-27 07:56:40|12257.2|12255.2|12257.8|12255.8|12257.8|12255.8|12256.7|12254.7|9
1653638210000|2022-05-27 07:56:50|12257.9|12255.9|12257.1|12255.1|12257.9|12255.9|12256.8|12254.8|7
1653638220000|2022-05-27 07:57:00|12256.9|12254.9|12256.4|12254.4|12257.4|12255.4|12256.3|12254.3|9
1653638230000|2022-05-27 07:57:10|12256.1|12254.1|12255.1|12253.1|12257.8|12255.8|12254.7|12252.7|19
1653638240000|2022-05-27 07:57:20|12253.8|12251.8|12252.1|12250.1|12254.2|12252.2|12252.1|12250.1|29
1653638250000|2022-05-27 07:57:30|12251.8|12249.8|12253.6|12251.6|12253.7|12251.7|12251.1|12249.1|18
1653638260000|2022-05-27 07:57:40|12252.8|12250.8|12252.6|12250.6|12254.2|12252.2|12252.4|12250.4|15
1653638270000|2022-05-27 07:57:50|12252.8|12250.8|12251.9|12249.9|12252.9|12250.9|12251.7|12249.7|10
1653638280000|2022-05-27 07:58:00|12251.8|12249.8|12253.4|12251.4|12253.6|12251.6|12251.7|12249.7|15
1653638290000|2022-05-27 07:58:10|12253.6|12251.6|12253.7|12251.7|12253.7|12251.7|12252.8|12250.8|7
1653638300000|2022-05-27 07:58:20|12254.1|12252.1|12254.4|12252.4|12254.9|12252.9|12253.7|12251.7|11
1653638310000|2022-05-27 07:58:30|12253.8|12251.8|12252.2|12250.2|12254.8|12252.8|12251.6|12249.6|29
1653638320000|2022-05-27 07:58:40|12251.8|12249.8|12249.7|12247.7|12252.9|12250.9|12249.6|12247.6|21
1653638330000|2022-05-27 07:58:50|12249.6|12247.6|12249.4|12247.4|12250.9|12248.9|12249.1|12247.1|59
1653638340000|2022-05-27 07:59:00|12249.6|12247.6|12250.7|12248.7|12250.7|12248.7|12248.4|12246.4|30
1653638350000|2022-05-27 07:59:10|12250.9|12248.9|12249.4|12247.4|12250.9|12248.9|12249.3|12247.3|14
1653638360000|2022-05-27 07:59:20|12251.9|12249.9|12250.1|12248.1|12252.3|12250.3|12249.6|12247.6|64
1653638370000|2022-05-27 07:59:30|12250.3|12248.3|12249.9|12247.9|12250.3|12248.3|12249.3|12247.3|12
1653638380000|2022-05-27 07:59:40|12250.1|12248.1|12251.7|12249.7|12253.6|12251.6|12250.1|12248.1|44
1653638390000|2022-05-27 07:59:50|12251.3|12249.3|12251.3|12249.3|12251.7|12249.7|12250.6|12248.6|5
1653638400000|2022-05-27 08:00:00|12250.9|12248.9|12251.9|12249.9|12252.9|12250.9|12250.8|12248.8|5
1653638410000|2022-05-27 08:00:10|12251.8|12249.8|12251.6|12249.6|12252.4|12250.4|12251.3|12249.3|13
1653638420000|2022-05-27 08:00:20|12251.4|12249.4|12249.4|12247.4|12251.4|12249.4|12249.4|12247.4|8
1653638430000|2022-05-27 08:00:30|12249.3|12247.3|12249.8|12247.8|12249.8|12247.8|12249.3|12247.3|8
1653638440000|2022-05-27 08:00:40|12250.1|12248.1|12249.1|12247.1|12250.6|12248.6|12249.1|12247.1|16
1653638450000|2022-05-27 08:00:50|12249.2|12247.2|12248.3|12246.3|12249.2|12247.2|12248.1|12246.1|24
1653638460000|2022-05-27 08:01:00|12248.2|12246.2|12242.8|12240.8|12248.2|12246.2|12242.4|12240.4|76
1653638470000|2022-05-27 08:01:10|12242.9|12240.9|12242.8|12240.8|12245.7|12243.7|12242.8|12240.8|45
1653638480000|2022-05-27 08:01:20|12242.9|12240.9|12243.8|12241.8|12244.3|12242.3|12242.9|12240.9|9
1653638490000|2022-05-27 08:01:30|12243.7|12241.7|12244.8|12242.8|12245.7|12243.7|12243.4|12241.4|15
1653638500000|2022-05-27 08:01:40|12244.6|12242.6|12246.3|12244.3|12246.6|12244.6|12244.1|12242.1|14
1653638510000|2022-05-27 08:01:50|12246.7|12244.7|12246.2|12244.2|12247.2|12245.2|12245.2|12243.2|19
1653638520000|2022-05-27 08:02:00|12246.1|12244.1|12244.8|12242.8|12246.1|12244.1|12244.1|12242.1|24
1653638530000|2022-05-27 08:02:10|12244.7|12242.7|12245.8|12243.8|12246.7|12244.7|12244.2|12242.2|10
1653638540000|2022-05-27 08:02:20|12245.9|12243.9|12248.1|12246.1|12248.2|12246.2|12245.9|12243.9|19
1653638550000|2022-05-27 08:02:30|12247.8|12245.8|12250.3|12248.3|12251.1|12249.1|12247.8|12245.8|23
1653638560000|2022-05-27 08:02:40|12250.6|12248.6|12250.1|12248.1|12250.7|12248.7|12248.4|12246.4|20
1653638570000|2022-05-27 08:02:50|12250.4|12248.4|12248.8|12246.8|12250.8|12248.8|12248.4|12246.4|26
1653638580000|2022-05-27 08:03:00|12248.9|12246.9|12249.3|12247.3|12250.2|12248.2|12248.3|12246.3|30
1653638590000|2022-05-27 08:03:10|12249.4|12247.4|12249.1|12247.1|12250.2|12248.2|12248.8|12246.8|31
1653638600000|2022-05-27 08:03:20|12249.2|12247.2|12248.9|12246.9|12250.1|12248.1|12248.3|12246.3|8
1653638610000|2022-05-27 08:03:30|12248.8|12246.8|12249.8|12247.8|12250.2|12248.2|12248.8|12246.8|9
1653638620000|2022-05-27 08:03:40|12249.7|12247.7|12248.9|12246.9|12249.8|12247.8|12248.4|12246.4|16
1653638630000|2022-05-27 08:03:50|12248.6|12246.6|12250.4|12248.4|12251.1|12249.1|12248.6|12246.6|14
1653638640000|2022-05-27 08:04:00|12250.6|12248.6|12254.7|12252.7|12254.8|12252.8|12250.4|12248.4|53
1653638650000|2022-05-27 08:04:10|12254.4|12252.4|12254.7|12252.7|12256.9|12254.9|12253.7|12251.7|65
1653638660000|2022-05-27 08:04:20|12254.8|12252.8|12254.7|12252.7|12255.3|12253.3|12254.4|12252.4|22
1653638670000|2022-05-27 08:04:30|12254.8|12252.8|12253.9|12251.9|12255.1|12253.1|12252.9|12250.9|15
1653638680000|2022-05-27 08:04:40|12253.8|12251.8|12255.9|12253.9|12256.9|12254.9|12253.2|12251.2|15
1653638690000|2022-05-27 08:04:50|12255.7|12253.7|12254.1|12252.1|12255.8|12253.8|12253.4|12251.4|11
1653638700000|2022-05-27 08:05:00|12253.8|12251.8|12254.1|12252.1|12254.1|12252.1|12250.7|12248.7|33
1653638710000|2022-05-27 08:05:10|12253.9|12251.9|12254.1|12252.1|12254.2|12252.2|12252.6|12250.6|14
1653638720000|2022-05-27 08:05:20|12254.2|12252.2|12254.1|12252.1|12255.2|12253.2|12253.7|12251.7|9
1653638730000|2022-05-27 08:05:30|12253.9|12251.9|12253.4|12251.4|12254.1|12252.1|12252.6|12250.6|8
1653638740000|2022-05-27 08:05:40|12253.1|12251.1|12254.7|12252.7|12254.8|12252.8|12252.8|12250.8|7
1653638750000|2022-05-27 08:05:50|12254.1|12252.1|12252.7|12250.7|12254.2|12252.2|12252.2|12250.2|8
1653638760000|2022-05-27 08:06:00|12253.2|12251.2|12254.2|12252.2|12254.2|12252.2|12252.3|12250.3|13
1653638770000|2022-05-27 08:06:10|12254.4|12252.4|12258.3|12256.3|12258.3|12256.3|12254.4|12252.4|30
1653638780000|2022-05-27 08:06:20|12258.4|12256.4|12257.4|12255.4|12259.1|12257.1|12257.2|12255.2|21
1653638790000|2022-05-27 08:06:30|12257.6|12255.6|12258.8|12256.8|12259.3|12257.3|12257.2|12255.2|13
1653638800000|2022-05-27 08:06:40|12258.6|12256.6|12259.4|12257.4|12260.6|12258.6|12258.6|12256.6|29
1653638810000|2022-05-27 08:06:50|12259.3|12257.3|12258.4|12256.4|12260.4|12258.4|12258.4|12256.4|21
1653638820000|2022-05-27 08:07:00|12257.8|12255.8|12259.1|12257.1|12260.9|12258.9|12256.9|12254.9|41
1653638830000|2022-05-27 08:07:10|12258.7|12256.7|12258.6|12256.6|12259.7|12257.7|12258.3|12256.3|9
1653638840000|2022-05-27 08:07:20|12258.4|12256.4|12260.6|12258.6|12260.7|12258.7|12258.1|12256.1|29
1653638850000|2022-05-27 08:07:30|12260.7|12258.7|12261.7|12259.7|12262.3|12260.3|12259.9|12257.9|36
1653638860000|2022-05-27 08:07:40|12261.4|12259.4|12261.7|12259.7|12262.1|12260.1|12261.4|12259.4|27
1653638870000|2022-05-27 08:07:50|12261.8|12259.8|12261.2|12259.2|12262.6|12260.6|12260.9|12258.9|25
1653638880000|2022-05-27 08:08:00|12261.1|12259.1|12261.3|12259.3|12262.1|12260.1|12260.8|12258.8|24
1653638890000|2022-05-27 08:08:10|12261.4|12259.4|12260.9|12258.9|12261.7|12259.7|12259.9|12257.9|5
1653638900000|2022-05-27 08:08:20|12261.1|12259.1|12261.6|12259.6|12262.2|12260.2|12260.9|12258.9|29
1653638910000|2022-05-27 08:08:30|12261.4|12259.4|12261.3|12259.3|12261.8|12259.8|12261.2|12259.2|17
1653638920000|2022-05-27 08:08:40|12261.2|12259.2|12261.9|12259.9|12262.1|12260.1|12261.2|12259.2|13
1653638930000|2022-05-27 08:08:50|12261.4|12259.4|12258.9|12256.9|12261.6|12259.6|12258.3|12256.3|33
1653638940000|2022-05-27 08:09:00|12259.1|12257.1|12260.7|12258.7|12261.3|12259.3|12258.8|12256.8|30
1653638950000|2022-05-27 08:09:10|12260.8|12258.8|12258.7|12256.7|12261.1|12259.1|12258.4|12256.4|24
1653638960000|2022-05-27 08:09:20|12258.6|12256.6|12261.1|12259.1|12261.1|12259.1|12258.6|12256.6|9
1653638970000|2022-05-27 08:09:30|12261.2|12259.2|12263.9|12261.9|12263.9|12261.9|12260.7|12258.7|63
1653638980000|2022-05-27 08:09:40|12264.2|12262.2|12264.7|12262.7|12264.9|12262.9|12264.2|12262.2|28
1653638990000|2022-05-27 08:09:50|12264.8|12262.8|12264.3|12262.3|12269.2|12267.2|12263.9|12261.9|95
1653639000000|2022-05-27 08:10:00|12264.4|12262.4|12261.7|12259.7|12265.7|12263.7|12261.7|12259.7|38
1653639010000|2022-05-27 08:10:10|12261.9|12259.9|12260.2|12258.2|12263.3|12261.3|12259.9|12257.9|79
1653639020000|2022-05-27 08:10:20|12260.3|12258.3|12262.1|12260.1|12262.1|12260.1|12260.1|12258.1|28
1653639030000|2022-05-27 08:10:30|12262.3|12260.3|12262.6|12260.6|12264.6|12262.6|12262.3|12260.3|15
1653639040000|2022-05-27 08:10:40|12262.7|12260.7|12262.8|12260.8|12262.8|12260.8|12261.2|12259.2|14
1653639050000|2022-05-27 08:10:50|12262.7|12260.7|12260.8|12258.8|12262.7|12260.7|12260.6|12258.6|18
1653639060000|2022-05-27 08:11:00|12260.4|12258.4|12257.7|12255.7|12260.8|12258.8|12257.7|12255.7|91
1653639070000|2022-05-27 08:11:10|12257.8|12255.8|12260.2|12258.2|12260.2|12258.2|12257.8|12255.8|25
1653639080000|2022-05-27 08:11:20|12260.3|12258.3|12262.9|12260.9|12263.9|12261.9|12260.2|12258.2|33
1653639090000|2022-05-27 08:11:30|12262.8|12260.8|12261.7|12259.7|12262.8|12260.8|12260.7|12258.7|13
1653639100000|2022-05-27 08:11:40|12261.6|12259.6|12264.6|12262.6|12264.6|12262.6|12261.4|12259.4|30
1653639110000|2022-05-27 08:11:50|12264.8|12262.8|12268.1|12266.1|12269.4|12267.4|12264.7|12262.7|57
1653639120000|2022-05-27 08:12:00|12268.3|12266.3|12267.4|12265.4|12268.6|12266.6|12266.8|12264.8|30
1653639130000|2022-05-27 08:12:10|12267.6|12265.6|12269.2|12267.2|12269.4|12267.4|12266.8|12264.8|41
1653639140000|2022-05-27 08:12:20|12269.3|12267.3|12269.1|12267.1|12269.3|12267.3|12268.3|12266.3|7
1653639150000|2022-05-27 08:12:30|12268.9|12266.9|12272.8|12270.8|12272.8|12270.8|12268.2|12266.2|72
1653639160000|2022-05-27 08:12:40|12272.7|12270.7|12272.7|12270.7|12273.8|12271.8|12271.8|12269.8|56
1653639170000|2022-05-27 08:12:50|12272.8|12270.8|12271.7|12269.7|12273.1|12271.1|12270.2|12268.2|27
1653639180000|2022-05-27 08:13:00|12271.8|12269.8|12273.9|12271.9|12274.8|12272.8|12270.8|12268.8|65
1653639190000|2022-05-27 08:13:10|12273.7|12271.7|12274.4|12272.4|12274.6|12272.6|12273.3|12271.3|39
1653639200000|2022-05-27 08:13:20|12274.6|12272.6|12274.2|12272.2|12274.9|12272.9|12273.6|12271.6|50
1653639210000|2022-05-27 08:13:30|12274.1|12272.1|12271.2|12269.2|12274.1|12272.1|12270.7|12268.7|180
1653639220000|2022-05-27 08:13:40|12271.4|12269.4|12274.4|12272.4|12274.4|12272.4|12271.1|12269.1|44
1653639230000|2022-05-27 08:13:50|12274.3|12272.3|12275.8|12273.8|12275.8|12273.8|12273.9|12271.9|53
1653639240000|2022-05-27 08:14:00|12275.4|12273.4|12274.3|12272.3|12276.1|12274.1|12273.8|12271.8|21
1653639250000|2022-05-27 08:14:10|12274.7|12272.7|12273.7|12271.7|12274.9|12272.9|12272.9|12270.9|9
1653639260000|2022-05-27 08:14:20|12273.6|12271.6|12278.9|12276.9|12280.6|12278.6|12273.4|12271.4|208
1653639270000|2022-05-27 08:14:30|12278.8|12276.8|12278.2|12276.2|12279.2|12277.2|12276.6|12274.6|83
1653639280000|2022-05-27 08:14:40|12278.1|12276.1|12277.7|12275.7|12278.3|12276.3|12276.6|12274.6|27
1653639290000|2022-05-27 08:14:50|12277.6|12275.6|12276.8|12274.8|12277.6|12275.6|12275.7|12273.7|18
1653639300000|2022-05-27 08:15:00|12277.1|12275.1|12280.1|12278.1|12280.4|12278.4|12277.1|12275.1|56
1653639310000|2022-05-27 08:15:10|12279.9|12277.9|12285.1|12283.1|12285.4|12283.4|12279.8|12277.8|145
1653639320000|2022-05-27 08:15:20|12284.9|12282.9|12284.4|12282.4|12285.1|12283.1|12283.3|12281.3|34
1653639330000|2022-05-27 08:15:30|12283.9|12281.9|12283.9|12281.9|12284.3|12282.3|12281.3|12279.3|39
1653639340000|2022-05-27 08:15:40|12284.2|12282.2|12284.8|12282.8|12284.9|12282.9|12283.8|12281.8|38
1653639350000|2022-05-27 08:15:50|12284.9|12282.9|12285.8|12283.8|12286.8|12284.8|12284.8|12282.8|55
1653639360000|2022-05-27 08:16:00|12285.4|12283.4|12290.2|12288.2|12292.4|12290.4|12283.9|12281.9|203
1653639370000|2022-05-27 08:16:10|12290.1|12288.1|12291.1|12289.1|12291.3|12289.3|12289.2|12287.2|124
1653639380000|2022-05-27 08:16:20|12290.9|12288.9|12290.1|12288.1|12292.7|12290.7|12289.4|12287.4|68
1653639390000|2022-05-27 08:16:30|12289.9|12287.9|12288.8|12286.8|12290.8|12288.8|12287.6|12285.6|43
1653639400000|2022-05-27 08:16:40|12288.7|12286.7|12290.3|12288.3|12290.3|12288.3|12288.4|12286.4|27
1653639410000|2022-05-27 08:16:50|12290.1|12288.1|12285.1|12283.1|12291.9|12289.9|12284.8|12282.8|104
1653639420000|2022-05-27 08:17:00|12285.2|12283.2|12281.1|12279.1|12285.7|12283.7|12280.3|12278.3|126
1653639430000|2022-05-27 08:17:10|12280.9|12278.9|12281.2|12279.2|12282.2|12280.2|12280.7|12278.7|35
1653639440000|2022-05-27 08:17:20|12281.3|12279.3|12275.7|12273.7|12282.2|12280.2|12275.7|12273.7|75
1653639450000|2022-05-27 08:17:30|12275.9|12273.9|12277.1|12275.1|12277.7|12275.7|12275.6|12273.6|69
1653639460000|2022-05-27 08:17:40|12276.9|12274.9|12277.8|12275.8|12278.6|12276.6|12276.8|12274.8|43
1653639470000|2022-05-27 08:17:50|12277.9|12275.9|12280.7|12278.7|12280.7|12278.7|12277.6|12275.6|38
1653639480000|2022-05-27 08:18:00|12280.8|12278.8|12279.6|12277.6|12280.8|12278.8|12277.2|12275.2|48
1653639490000|2022-05-27 08:18:10|12279.7|12277.7|12281.6|12279.6|12281.7|12279.7|12279.7|12277.7|31
1653639500000|2022-05-27 08:18:20|12281.8|12279.8|12282.4|12280.4|12283.1|12281.1|12281.2|12279.2|30
1653639510000|2022-05-27 08:18:30|12282.2|12280.2|12280.9|12278.9|12282.2|12280.2|12280.7|12278.7|17
1653639520000|2022-05-27 08:18:40|12279.6|12277.6|12280.3|12278.3|12280.9|12278.9|12278.7|12276.7|30
1653639530000|2022-05-27 08:18:50|12280.4|12278.4|12281.4|12279.4|12282.2|12280.2|12280.3|12278.3|13
1653639540000|2022-05-27 08:19:00|12281.6|12279.6|12279.7|12277.7|12281.9|12279.9|12279.1|12277.1|11
1653639550000|2022-05-27 08:19:10|12279.6|12277.6|12279.2|12277.2|12279.8|12277.8|12278.9|12276.9|8
1653639560000|2022-05-27 08:19:20|12279.8|12277.8|12279.1|12277.1|12280.2|12278.2|12278.6|12276.6|27
1653639570000|2022-05-27 08:19:30|12279.3|12277.3|12278.9|12276.9|12280.2|12278.2|12278.6|12276.6|32
1653639580000|2022-05-27 08:19:40|12278.8|12276.8|12280.7|12278.7|12280.9|12278.9|12278.7|12276.7|28
1653639590000|2022-05-27 08:19:50|12280.6|12278.6|12280.8|12278.8|12280.8|12278.8|12279.4|12277.4|12
1653639600000|2022-05-27 08:20:00|12281.1|12279.1|12280.3|12278.3|12281.3|12279.3|12280.2|12278.2|6
1653639610000|2022-05-27 08:20:10|12280.2|12278.2|12282.1|12280.1|12282.1|12280.1|12280.2|12278.2|10
1653639620000|2022-05-27 08:20:20|12282.2|12280.2|12282.6|12280.6|12282.6|12280.6|12281.3|12279.3|13
1653639630000|2022-05-27 08:20:30|12282.7|12280.7|12284.3|12282.3|12284.4|12282.4|12282.4|12280.4|14
1653639640000|2022-05-27 08:20:40|12284.4|12282.4|12285.7|12283.7|12285.9|12283.9|12284.2|12282.2|16
1653639650000|2022-05-27 08:20:50|12285.4|12283.4|12285.7|12283.7|12285.7|12283.7|12285.1|12283.1|11
1653639660000|2022-05-27 08:21:00|12285.8|12283.8|12283.7|12281.7|12287.1|12285.1|12283.4|12281.4|38
1653639670000|2022-05-27 08:21:10|12283.4|12281.4|12283.6|12281.6|12283.6|12281.6|12282.7|12280.7|6
1653639680000|2022-05-27 08:21:20|12283.7|12281.7|12283.8|12281.8|12284.1|12282.1|12283.3|12281.3|10
1653639690000|2022-05-27 08:21:30|12283.7|12281.7|12283.1|12281.1|12283.8|12281.8|12282.8|12280.8|5
1653639700000|2022-05-27 08:21:40|12282.9|12280.9|12285.9|12283.9|12285.9|12283.9|12282.9|12280.9|28
1653639710000|2022-05-27 08:21:50|12285.8|12283.8|12284.2|12282.2|12285.8|12283.8|12282.8|12280.8|13
1653639720000|2022-05-27 08:22:00|12284.3|12282.3|12282.9|12280.9|12285.1|12283.1|12282.9|12280.9|23
1653639730000|2022-05-27 08:22:10|12283.1|12281.1|12285.4|12283.4|12285.7|12283.7|12282.6|12280.6|30
1653639740000|2022-05-27 08:22:20|12285.3|12283.3|12286.9|12284.9|12287.6|12285.6|12285.3|12283.3|27
1653639750000|2022-05-27 08:22:30|12286.6|12284.6|12285.6|12283.6|12286.6|12284.6|12284.4|12282.4|22
1653639760000|2022-05-27 08:22:40|12285.8|12283.8|12288.6|12286.6|12288.7|12286.7|12285.8|12283.8|40
1653639770000|2022-05-27 08:22:50|12288.7|12286.7|12288.6|12286.6|12289.6|12287.6|12288.1|12286.1|40
1653639780000|2022-05-27 08:23:00|12288.8|12286.8|12290.3|12288.3|12291.1|12289.1|12288.8|12286.8|41
1653639790000|2022-05-27 08:23:10|12289.9|12287.9|12292.1|12290.1|12292.2|12290.2|12289.7|12287.7|33
1653639800000|2022-05-27 08:23:20|12292.2|12290.2|12292.9|12290.9|12295.1|12293.1|12292.1|12290.1|120
1653639810000|2022-05-27 08:23:30|12293.1|12291.1|12292.4|12290.4|12293.2|12291.2|12291.7|12289.7|34
1653639820000|2022-05-27 08:23:40|12292.7|12290.7|12294.2|12292.2|12294.3|12292.3|12292.7|12290.7|46
1653639830000|2022-05-27 08:23:50|12294.4|12292.4|12294.8|12292.8|12295.8|12293.8|12294.4|12292.4|180
1653639840000|2022-05-27 08:24:00|12295.2|12293.2|12296.2|12294.2|12296.4|12294.4|12293.4|12291.4|87
1653639850000|2022-05-27 08:24:10|12296.4|12294.4|12298.2|12296.2|12299.3|12297.3|12296.1|12294.1|293
1653639860000|2022-05-27 08:24:20|12298.3|12296.3|12302.9|12300.9|12303.1|12301.1|12298.3|12296.3|151
1653639870000|2022-05-27 08:24:30|12303.1|12301.1|12304.6|12302.6|12305.9|12303.9|12302.9|12300.9|195
1653639880000|2022-05-27 08:24:40|12304.4|12302.4|12303.2|12301.2|12306.2|12304.2|12303.2|12301.2|68
1653639890000|2022-05-27 08:24:50|12303.3|12301.3|12305.8|12303.8|12305.8|12303.8|12302.7|12300.7|54
1653639900000|2022-05-27 08:25:00|12305.9|12303.9|12305.7|12303.7|12307.7|12305.7|12305.1|12303.1|126
1653639910000|2022-05-27 08:25:10|12305.4|12303.4|12307.3|12305.3|12308.2|12306.2|12305.4|12303.4|57
1653639920000|2022-05-27 08:25:20|12307.4|12305.4|12306.1|12304.1|12307.6|12305.6|12305.8|12303.8|16
1653639930000|2022-05-27 08:25:30|12306.2|12304.2|12306.2|12304.2|12306.4|12304.4|12305.4|12303.4|37
1653639940000|2022-05-27 08:25:40|12306.3|12304.3|12308.2|12306.2|12308.4|12306.4|12305.8|12303.8|58
1653639950000|2022-05-27 08:25:50|12308.3|12306.3|12310.9|12308.9|12311.1|12309.1|12308.2|12306.2|115
1653639960000|2022-05-27 08:26:00|12310.8|12308.8|12307.2|12305.2|12310.8|12308.8|12305.9|12303.9|84
1653639970000|2022-05-27 08:26:10|12307.1|12305.1|12308.4|12306.4|12309.2|12307.2|12307.1|12305.1|21
1653639980000|2022-05-27 08:26:20|12308.6|12306.6|12310.6|12308.6|12310.7|12308.7|12308.4|12306.4|24
1653639990000|2022-05-27 08:26:30|12310.4|12308.4|12313.2|12311.2|12313.3|12311.3|12310.1|12308.1|79
1653640000000|2022-05-27 08:26:40|12313.3|12311.3|12313.2|12311.2|12313.3|12311.3|12311.1|12309.1|52
1653640010000|2022-05-27 08:26:50|12313.6|12311.6|12316.8|12314.8|12317.2|12315.2|12313.6|12311.6|119
1653640020000|2022-05-27 08:27:00|12317.7|12315.7|12319.7|12317.7|12319.7|12317.7|12316.8|12314.8|135
1653640030000|2022-05-27 08:27:10|12319.8|12317.8|12322.1|12320.1|12322.8|12320.8|12318.4|12316.4|190
1653640040000|2022-05-27 08:27:20|12322.2|12320.2|12320.9|12318.9|12322.2|12320.2|12320.6|12318.6|75
1653640050000|2022-05-27 08:27:30|12321.1|12319.1|12320.3|12318.3|12321.2|12319.2|12320.2|12318.2|152
1653640060000|2022-05-27 08:27:40|12321.2|12319.2|12321.3|12319.3|12322.1|12320.1|12320.3|12318.3|63
1653640070000|2022-05-27 08:27:50|12321.2|12319.2|12323.8|12321.8|12323.8|12321.8|12320.4|12318.4|105
1653640080000|2022-05-27 08:28:00|12324.1|12322.1|12322.1|12320.1|12324.7|12322.7|12319.9|12317.9|123
1653640090000|2022-05-27 08:28:10|12321.9|12319.9|12321.7|12319.7|12322.1|12320.1|12320.1|12318.1|55
1653640100000|2022-05-27 08:28:20|12321.3|12319.3|12320.3|12318.3|12321.3|12319.3|12319.9|12317.9|48
1653640110000|2022-05-27 08:28:30|12320.2|12318.2|12316.2|12314.2|12320.2|12318.2|12314.9|12312.9|117
1653640120000|2022-05-27 08:28:40|12316.3|12314.3|12315.2|12313.2|12316.7|12314.7|12314.8|12312.8|56
1653640130000|2022-05-27 08:28:50|12314.9|12312.9|12314.7|12312.7|12318.1|12316.1|12314.3|12312.3|84
1653640140000|2022-05-27 08:29:00|12314.6|12312.6|12315.9|12313.9|12316.1|12314.1|12314.1|12312.1|49
1653640150000|2022-05-27 08:29:10|12315.8|12313.8|12317.2|12315.2|12317.6|12315.6|12315.8|12313.8|57
1653640160000|2022-05-27 08:29:20|12317.3|12315.3|12320.7|12318.7|12321.1|12319.1|12317.1|12315.1|73
1653640170000|2022-05-27 08:29:30|12320.4|12318.4|12320.4|12318.4|12321.7|12319.7|12320.1|12318.1|51
1653640180000|2022-05-27 08:29:40|12321.2|12319.2|12321.2|12319.2|12325.1|12323.1|12320.3|12318.3|142
1653640190000|2022-05-27 08:29:50|12321.3|12319.3|12322.3|12320.3|12323.1|12321.1|12321.1|12319.1|24
1653640200000|2022-05-27 08:30:00|12322.1|12320.1|12325.6|12323.6|12326.2|12324.2|12321.9|12319.9|74
1653640210000|2022-05-27 08:30:10|12325.4|12323.4|12326.8|12324.8|12327.8|12325.8|12325.3|12323.3|142
1653640220000|2022-05-27 08:30:20|12327.2|12325.2|12330.3|12328.3|12330.7|12328.7|12327.2|12325.2|111
1653640230000|2022-05-27 08:30:30|12330.4|12328.4|12330.7|12328.7|12331.1|12329.1|12330.2|12328.2|63
1653640240000|2022-05-27 08:30:40|12330.6|12328.6|12331.2|12329.2|12331.4|12329.4|12329.7|12327.7|71
1653640250000|2022-05-27 08:30:50|12331.4|12329.4|12332.1|12330.1|12332.7|12330.7|12331.4|12329.4|39
1653640260000|2022-05-27 08:31:00|12331.9|12329.9|12333.2|12331.2|12333.7|12331.7|12331.3|12329.3|123
1653640270000|2022-05-27 08:31:10|12333.3|12331.3|12334.1|12332.1|12334.2|12332.2|12332.7|12330.7|80
1653640280000|2022-05-27 08:31:20|12334.3|12332.3|12334.3|12332.3|12334.8|12332.8|12334.1|12332.1|36
1653640290000|2022-05-27 08:31:30|12334.1|12332.1|12336.7|12334.7|12336.8|12334.8|12333.4|12331.4|117
1653640300000|2022-05-27 08:31:40|12336.8|12334.8|12336.1|12334.1|12336.8|12334.8|12333.4|12331.4|49
1653640310000|2022-05-27 08:31:50|12335.9|12333.9|12337.1|12335.1|12337.1|12335.1|12335.7|12333.7|30
1653640320000|2022-05-27 08:32:00|12336.9|12334.9|12336.3|12334.3|12337.7|12335.7|12335.7|12333.7|69
1653640330000|2022-05-27 08:32:10|12336.6|12334.6|12341.4|12339.4|12342.1|12340.1|12336.4|12334.4|239
1653640340000|2022-05-27 08:32:20|12340.7|12338.7|12341.4|12339.4|12341.6|12339.6|12337.2|12335.2|212
1653640350000|2022-05-27 08:32:30|12341.1|12339.1|12340.1|12338.1|12341.1|12339.1|12339.2|12337.2|75
1653640360000|2022-05-27 08:32:40|12339.9|12337.9|12342.8|12340.8|12343.8|12341.8|12339.6|12337.6|146
1653640370000|2022-05-27 08:32:50|12342.7|12340.7|12344.2|12342.2|12344.3|12342.3|12342.7|12340.7|59
1653640380000|2022-05-27 08:33:00|12343.7|12341.7|12341.7|12339.7|12344.8|12342.8|12341.7|12339.7|44
1653640390000|2022-05-27 08:33:10|12341.2|12339.2|12343.2|12341.2|12343.6|12341.6|12340.1|12338.1|67
1653640400000|2022-05-27 08:33:20|12343.1|12341.1|12343.6|12341.6|12343.7|12341.7|12341.6|12339.6|34
1653640410000|2022-05-27 08:33:30|12343.4|12341.4|12343.4|12341.4|12344.4|12342.4|12342.8|12340.8|43
1653640420000|2022-05-27 08:33:40|12343.3|12341.3|12343.8|12341.8|12343.8|12341.8|12342.7|12340.7|33
1653640430000|2022-05-27 08:33:50|12344.8|12342.8|12343.3|12341.3|12344.8|12342.8|12343.2|12341.2|65
1653640440000|2022-05-27 08:34:00|12343.2|12341.2|12342.2|12340.2|12343.9|12341.9|12341.4|12339.4|34
1653640450000|2022-05-27 08:34:10|12342.1|12340.1|12337.2|12335.2|12342.1|12340.1|12337.2|12335.2|115
1653640460000|2022-05-27 08:34:20|12337.1|12335.1|12337.4|12335.4|12338.7|12336.7|12337.1|12335.1|35
1653640470000|2022-05-27 08:34:30|12337.3|12335.3|12336.6|12334.6|12337.4|12335.4|12336.1|12334.1|39
1653640480000|2022-05-27 08:34:40|12336.4|12334.4|12337.2|12335.2|12337.9|12335.9|12336.1|12334.1|25
1653640490000|2022-05-27 08:34:50|12337.1|12335.1|12336.6|12334.6|12337.8|12335.8|12336.6|12334.6|29
1653640500000|2022-05-27 08:35:00|12336.9|12334.9|12336.3|12334.3|12337.1|12335.1|12334.8|12332.8|74
1653640510000|2022-05-27 08:35:10|12336.7|12334.7|12339.8|12337.8|12340.2|12338.2|12336.7|12334.7|45
1653640520000|2022-05-27 08:35:20|12339.9|12337.9|12339.9|12337.9|12340.4|12338.4|12338.8|12336.8|26
1653640530000|2022-05-27 08:35:30|12340.1|12338.1|12338.6|12336.6|12341.2|12339.2|12338.3|12336.3|41
1653640540000|2022-05-27 08:35:40|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.7|12336.7|14
1653640550000|2022-05-27 08:35:50|12339.8|12337.8|12338.3|12336.3|12340.6|12338.6|12337.9|12335.9|35
1653640560000|2022-05-27 08:36:00|12338.2|12336.2|12335.3|12333.3|12338.2|12336.2|12334.7|12332.7|49
1653640570000|2022-05-27 08:36:10|12335.1|12333.1|12335.9|12333.9|12336.6|12334.6|12334.9|12332.9|26
1653640580000|2022-05-27 08:36:20|12335.8|12333.8|12336.1|12334.1|12336.4|12334.4|12335.3|12333.3|48
1653640590000|2022-05-27 08:36:30|12335.9|12333.9|12335.2|12333.2|12336.4|12334.4|12335.1|12333.1|19
1653640600000|2022-05-27 08:36:40|12335.1|12333.1|12335.6|12333.6|12336.3|12334.3|12335.1|12333.1|24
1653640610000|2022-05-27 08:36:50|12335.7|12333.7|12335.6|12333.6|12336.3|12334.3|12335.4|12333.4|16
1653640620000|2022-05-27 08:37:00|12335.4|12333.4|12335.1|12333.1|12335.9|12333.9|12334.8|12332.8|21
1653640630000|2022-05-27 08:37:10|12334.9|12332.9|12334.9|12332.9|12335.9|12333.9|12334.7|12332.7|42
1653640640000|2022-05-27 08:37:20|12334.8|12332.8|12335.6|12333.6|12336.8|12334.8|12334.2|12332.2|35
1653640650000|2022-05-27 08:37:30|12335.4|12333.4|12337.2|12335.2|12337.2|12335.2|12334.2|12332.2|56
1653640660000|2022-05-27 08:37:40|12337.1|12335.1|12336.4|12334.4|12337.3|12335.3|12336.4|12334.4|16
1653640670000|2022-05-27 08:37:50|12336.6|12334.6|12337.9|12335.9|12338.7|12336.7|12336.4|12334.4|76
1653640680000|2022-05-27 08:38:00|12338.1|12336.1|12336.9|12334.9|12338.3|12336.3|12335.9|12333.9|39
1653640690000|2022-05-27 08:38:10|12337.1|12335.1|12335.9|12333.9|12337.1|12335.1|12335.6|12333.6|22
1653640700000|2022-05-27 08:38:20|12335.8|12333.8|12337.1|12335.1|12337.8|12335.8|12335.8|12333.8|18
1653640710000|2022-05-27 08:38:30|12337.7|12335.7|12337.9|12335.9|12339.2|12337.2|12337.7|12335.7|24
1653640720000|2022-05-27 08:38:40|12338.1|12336.1|12336.4|12334.4|12338.2|12336.2|12336.2|12334.2|11
1653640730000|2022-05-27 08:38:50|12336.3|12334.3|12337.3|12335.3|12337.3|12335.3|12335.4|12333.4|11
1653640740000|2022-05-27 08:39:00|12337.4|12335.4|12335.9|12333.9|12337.7|12335.7|12335.9|12333.9|17
1653640750000|2022-05-27 08:39:10|12335.8|12333.8|12334.8|12332.8|12335.8|12333.8|12334.7|12332.7|10
1653640760000|2022-05-27 08:39:20|12334.7|12332.7|12334.9|12332.9|12335.2|12333.2|12333.7|12331.7|35
1653640770000|2022-05-27 08:39:30|12334.8|12332.8|12332.7|12330.7|12335.6|12333.6|12332.6|12330.6|13
1653640780000|2022-05-27 08:39:40|12332.6|12330.6|12332.7|12330.7|12333.3|12331.3|12331.6|12329.6|41
1653640790000|2022-05-27 08:39:50|12332.6|12330.6|12331.8|12329.8|12334.2|12332.2|12331.4|12329.4|38
1653640800000|2022-05-27 08:40:00|12331.7|12329.7|12331.4|12329.4|12332.3|12330.3|12331.3|12329.3|24
1653640810000|2022-05-27 08:40:10|12331.3|12329.3|12332.4|12330.4|12332.7|12330.7|12331.3|12329.3|14
1653640820000|2022-05-27 08:40:20|12332.3|12330.3|12332.4|12330.4|12332.4|12330.4|12331.8|12329.8|24
1653640830000|2022-05-27 08:40:30|12332.3|12330.3|12335.6|12333.6|12336.2|12334.2|12332.3|12330.3|65
1653640840000|2022-05-27 08:40:40|12336.7|12334.7|12336.8|12334.8|12337.7|12335.7|12336.4|12334.4|32
1653640850000|2022-05-27 08:40:50|12336.9|12334.9|12336.4|12334.4|12337.7|12335.7|12336.1|12334.1|12
1653640860000|2022-05-27 08:41:00|12336.7|12334.7|12335.8|12333.8|12336.8|12334.8|12335.7|12333.7|8
1653640870000|2022-05-27 08:41:10|12335.2|12333.2|12335.1|12333.1|12335.2|12333.2|12333.8|12331.8|24
1653640880000|2022-05-27 08:41:20|12334.9|12332.9|12335.9|12333.9|12335.9|12333.9|12334.9|12332.9|47
1653640890000|2022-05-27 08:41:30|12335.3|12333.3|12336.1|12334.1|12336.3|12334.3|12334.8|12332.8|12
1653640900000|2022-05-27 08:41:40|12336.7|12334.7|12338.4|12336.4|12338.4|12336.4|12336.7|12334.7|28
1653640910000|2022-05-27 08:41:50|12338.7|12336.7|12338.3|12336.3|12339.7|12337.7|12337.9|12335.9|42
1653640920000|2022-05-27 08:42:00|12338.7|12336.7|12338.1|12336.1|12338.7|12336.7|12337.6|12335.6|17
1653640930000|2022-05-27 08:42:10|12338.7|12336.7|12340.6|12338.6|12340.8|12338.8|12338.2|12336.2|78
1653640940000|2022-05-27 08:42:20|12340.4|12338.4|12335.2|12333.2|12340.9|12338.9|12335.2|12333.2|63
1653640950000|2022-05-27 08:42:30|12335.3|12333.3|12335.4|12333.4|12336.6|12334.6|12334.2|12332.2|38
1653640960000|2022-05-27 08:42:40|12334.9|12332.9|12332.6|12330.6|12335.2|12333.2|12332.6|12330.6|38
1653640970000|2022-05-27 08:42:50|12332.7|12330.7|12331.4|12329.4|12332.9|12330.9|12331.4|12329.4|49
1653640980000|2022-05-27 08:43:00|12331.3|12329.3|12329.8|12327.8|12331.3|12329.3|12327.8|12325.8|118
1653640990000|2022-05-27 08:43:10|12329.9|12327.9|12329.7|12327.7|12330.2|12328.2|12328.3|12326.3|59
1653641000000|2022-05-27 08:43:20|12328.8|12326.8|12326.9|12324.9|12328.8|12326.8|12326.4|12324.4|65
1653641010000|2022-05-27 08:43:30|12326.8|12324.8|12326.7|12324.7|12327.1|12325.1|12325.7|12323.7|30
1653641020000|2022-05-27 08:43:40|12326.6|12324.6|12326.2|12324.2|12327.7|12325.7|12325.8|12323.8|44
1653641030000|2022-05-27 08:43:50|12325.8|12323.8|12326.2|12324.2|12326.8|12324.8|12325.7|12323.7|37
1653641040000|2022-05-27 08:44:00|12326.1|12324.1|12325.7|12323.7|12326.9|12324.9|12325.4|12323.4|31
1653641050000|2022-05-27 08:44:10|12325.8|12323.8|12326.1|12324.1|12326.3|12324.3|12324.6|12322.6|25
1653641060000|2022-05-27 08:44:20|12325.9|12323.9|12326.9|12324.9|12326.9|12324.9|12325.8|12323.8|14
1653641070000|2022-05-27 08:44:30|12326.7|12324.7|12324.7|12322.7|12327.3|12325.3|12324.7|12322.7|41
1653641080000|2022-05-27 08:44:40|12324.6|12322.6|12324.7|12322.7|12325.4|12323.4|12324.3|12322.3|18
1653641090000|2022-05-27 08:44:50|12324.4|12322.4|12325.3|12323.3|12325.9|12323.9|12324.4|12322.4|10
1653641100000|2022-05-27 08:45:00|12325.4|12323.4|12324.1|12322.1|12325.4|12323.4|12323.4|12321.4|42
1653641110000|2022-05-27 08:45:10|12324.2|12322.2|12321.9|12319.9|12324.2|12322.2|12321.9|12319.9|50
1653641120000|2022-05-27 08:45:20|12322.1|12320.1|12324.3|12322.3|12325.3|12323.3|12322.1|12320.1|38
1653641130000|2022-05-27 08:45:30|12322.6|12320.6|12321.6|12319.6|12322.7|12320.7|12321.6|12319.6|27
1653641140000|2022-05-27 08:45:40|12321.7|12319.7|12319.7|12317.7|12321.7|12319.7|12319.1|12317.1|40
1653641150000|2022-05-27 08:45:50|12319.6|12317.6|12318.4|12316.4|12319.6|12317.6|12317.3|12315.3|78
1653641160000|2022-05-27 08:46:00|12318.9|12316.9|12321.3|12319.3|12321.3|12319.3|12318.6|12316.6|38
1653641170000|2022-05-27 08:46:10|12321.2|12319.2|12320.8|12318.8|12321.7|12319.7|12319.4|12317.4|20
1653641180000|2022-05-27 08:46:20|12321.2|12319.2|12324.6|12322.6|12324.8|12322.8|12320.4|12318.4|63
1653641190000|2022-05-27 08:46:30|12324.1|12322.1|12322.7|12320.7|12324.1|12322.1|12322.4|12320.4|40
1653641200000|2022-05-27 08:46:40|12322.8|12320.8|12320.8|12318.8|12323.1|12321.1|12320.6|12318.6|56
1653641210000|2022-05-27 08:46:50|12320.9|12318.9|12318.4|12316.4|12320.9|12318.9|12317.6|12315.6|39
1653641220000|2022-05-27 08:47:00|12318.6|12316.6|12316.3|12314.3|12318.7|12316.7|12316.3|12314.3|40
1653641230000|2022-05-27 08:47:10|12315.6|12313.6|12315.2|12313.2|12316.1|12314.1|12313.2|12311.2|90
1653641240000|2022-05-27 08:47:20|12315.1|12313.1|12319.6|12317.6|12319.7|12317.7|12315.1|12313.1|45
1653641250000|2022-05-27 08:47:30|12319.7|12317.7|12320.1|12318.1|12321.1|12319.1|12318.8|12316.8|38
1653641260000|2022-05-27 08:47:40|12320.2|12318.2|12319.8|12317.8|12320.9|12318.9|12319.1|12317.1|26
1653641270000|2022-05-27 08:47:50|12319.9|12317.9|12319.3|12317.3|12320.9|12318.9|12319.3|12317.3|16
1653641280000|2022-05-27 08:48:00|12319.4|12317.4|12321.2|12319.2|12321.2|12319.2|12319.4|12317.4|18
1653641290000|2022-05-27 08:48:10|12321.1|12319.1|12321.4|12319.4|12321.9|12319.9|12320.9|12318.9|33
1653641300000|2022-05-27 08:48:20|12321.3|12319.3|12321.4|12319.4|12321.7|12319.7|12320.7|12318.7|19
1653641310000|2022-05-27 08:48:30|12321.6|12319.6|12320.2|12318.2|12321.6|12319.6|12319.6|12317.6|21
1653641320000|2022-05-27 08:48:40|12320.1|12318.1|12319.4|12317.4|12320.1|12318.1|12319.1|12317.1|10
1653641330000|2022-05-27 08:48:50|12319.3|12317.3|12320.3|12318.3|12320.7|12318.7|12319.1|12317.1|17
1653641340000|2022-05-27 08:49:00|12320.2|12318.2|12318.2|12316.2|12320.8|12318.8|12317.7|12315.7|32
1653641350000|2022-05-27 08:49:10|12318.3|12316.3|12317.4|12315.4|12319.4|12317.4|12315.7|12313.7|80
1653641360000|2022-05-27 08:49:20|12317.6|12315.6|12315.2|12313.2|12319.1|12317.1|12315.2|12313.2|18
1653641370000|2022-05-27 08:49:30|12313.9|12311.9|12316.2|12314.2|12316.3|12314.3|12313.9|12311.9|43
1653641380000|2022-05-27 08:49:40|12316.1|12314.1|12316.2|12314.2|12316.4|12314.4|12315.9|12313.9|11
1653641390000|2022-05-27 08:49:50|12316.3|12314.3|12316.1|12314.1|12316.4|12314.4|12315.2|12313.2|14
1653641400000|2022-05-27 08:50:00|12316.2|12314.2|12316.4|12314.4|12317.1|12315.1|12315.3|12313.3|20
1653641410000|2022-05-27 08:50:10|12317.1|12315.1|12314.2|12312.2|12317.2|12315.2|12314.1|12312.1|30
1653641420000|2022-05-27 08:50:20|12314.3|12312.3|12314.7|12312.7|12315.3|12313.3|12314.2|12312.2|21
1653641430000|2022-05-27 08:50:30|12314.8|12312.8|12313.8|12311.8|12315.2|12313.2|12313.7|12311.7|19
1653641440000|2022-05-27 08:50:40|12314.3|12312.3|12315.3|12313.3|12315.3|12313.3|12314.2|12312.2|6
1653641450000|2022-05-27 08:50:50|12315.4|12313.4|12317.2|12315.2|12317.3|12315.3|12315.4|12313.4|20
1653641460000|2022-05-27 08:51:00|12317.1|12315.1|12318.7|12316.7|12319.1|12317.1|12317.1|12315.1|37
1653641470000|2022-05-27 08:51:10|12318.6|12316.6|12317.4|12315.4|12318.7|12316.7|12316.2|12314.2|22
1653641480000|2022-05-27 08:51:20|12317.3|12315.3|12314.8|12312.8|12317.3|12315.3|12314.2|12312.2|36
1653641490000|2022-05-27 08:51:30|12314.9|12312.9|12315.3|12313.3|12315.4|12313.4|12314.2|12312.2|18
1653641500000|2022-05-27 08:51:40|12315.4|12313.4|12314.2|12312.2|12315.7|12313.7|12314.1|12312.1|16
1653641510000|2022-05-27 08:51:50|12314.3|12312.3|12316.2|12314.2|12316.4|12314.4|12314.3|12312.3|14
1653641520000|2022-05-27 08:52:00|12316.1|12314.1|12313.2|12311.2|12316.2|12314.2|12312.9|12310.9|38
1653641530000|2022-05-27 08:52:10|12312.8|12310.8|12314.9|12312.9|12315.2|12313.2|12312.3|12310.3|32
1653641540000|2022-05-27 08:52:20|12314.8|12312.8|12315.2|12313.2|12316.1|12314.1|12314.4|12312.4|15
1653641550000|2022-05-27 08:52:30|12315.1|12313.1|12315.7|12313.7|12316.3|12314.3|12315.1|12313.1|10
1653641560000|2022-05-27 08:52:40|12315.8|12313.8|12315.9|12313.9|12316.3|12314.3|12315.7|12313.7|2
1653641570000|2022-05-27 08:52:50|12316.1|12314.1|12316.2|12314.2|12316.7|12314.7|12316.1|12314.1|4
1653641580000|2022-05-27 08:53:00|12316.3|12314.3|12316.4|12314.4|12316.7|12314.7|12316.1|12314.1|5
1653641590000|2022-05-27 08:53:10|12315.7|12313.7|12316.2|12314.2|12316.8|12314.8|12315.6|12313.6|20
1653641600000|2022-05-27 08:53:20|12316.3|12314.3|12318.9|12316.9|12319.2|12317.2|12315.9|12313.9|23
1653641610000|2022-05-27 08:53:30|12319.1|12317.1|12320.1|12318.1|12320.1|12318.1|12318.9|12316.9|18
1653641620000|2022-05-27 08:53:40|12319.9|12317.9|12319.1|12317.1|12320.2|12318.2|12318.8|12316.8|34
1653641630000|2022-05-27 08:53:50|12319.2|12317.2|12320.1|12318.1|12320.7|12318.7|12319.2|12317.2|40
1653641640000|2022-05-27 08:54:00|12320.6|12318.6|12321.9|12319.9|12323.6|12321.6|12320.6|12318.6|61
1653641650000|2022-05-27 08:54:10|12322.2|12320.2|12322.6|12320.6|12322.9|12320.9|12322.1|12320.1|7
1653641660000|2022-05-27 08:54:20|12322.7|12320.7|12322.7|12320.7|12322.9|12320.9|12320.9|12318.9|34
1653641670000|2022-05-27 08:54:30|12321.9|12319.9|12321.7|12319.7|12321.9|12319.9|12320.7|12318.7|12
1653641680000|2022-05-27 08:54:40|12321.8|12319.8|12322.2|12320.2|12322.9|12320.9|12321.4|12319.4|17
1653641690000|2022-05-27 08:54:50|12322.3|12320.3|12322.7|12320.7|12322.9|12320.9|12321.4|12319.4|27
1653641700000|2022-05-27 08:55:00|12322.8|12320.8|12322.1|12320.1|12323.2|12321.2|12321.9|12319.9|8
1653641710000|2022-05-27 08:55:10|12321.9|12319.9|12321.2|12319.2|12322.9|12320.9|12321.2|12319.2|23
1653641720000|2022-05-27 08:55:20|12321.1|12319.1|12321.7|12319.7|12322.1|12320.1|12320.9|12318.9|15
1653641730000|2022-05-27 08:55:30|12321.8|12319.8|12321.7|12319.7|12322.4|12320.4|12320.7|12318.7|25
1653641740000|2022-05-27 08:55:40|12321.9|12319.9|12321.4|12319.4|12321.9|12319.9|12320.7|12318.7|5
1653641750000|2022-05-27 08:55:50|12320.9|12318.9|12321.4|12319.4|12321.4|12319.4|12320.2|12318.2|15
1653641760000|2022-05-27 08:56:00|12321.3|12319.3|12320.4|12318.4|12321.6|12319.6|12319.7|12317.7|14
1653641770000|2022-05-27 08:56:10|12320.7|12318.7|12320.9|12318.9|12320.9|12318.9|12320.2|12318.2|13
1653641780000|2022-05-27 08:56:20|12320.8|12318.8|12320.2|12318.2|12321.1|12319.1|12318.8|12316.8|16
1653641790000|2022-05-27 08:56:30|12320.4|12318.4|12320.4|12318.4|12320.9|12318.9|12320.1|12318.1|11
1653641800000|2022-05-27 08:56:40|12320.3|12318.3|12320.9|12318.9|12321.4|12319.4|12319.4|12317.4|7
1653641810000|2022-05-27 08:56:50|12321.1|12319.1|12322.6|12320.6|12322.8|12320.8|12321.1|12319.1|15
1653641820000|2022-05-27 08:57:00|12322.1|12320.1|12322.7|12320.7|12322.7|12320.7|12321.6|12319.6|22
1653641830000|2022-05-27 08:57:10|12322.6|12320.6|12326.8|12324.8|12327.1|12325.1|12322.6|12320.6|66
1653641840000|2022-05-27 08:57:20|12326.9|12324.9|12325.8|12323.8|12326.9|12324.9|12325.1|12323.1|40
1653641850000|2022-05-27 08:57:30|12325.7|12323.7|12325.9|12323.9|12326.1|12324.1|12324.6|12322.6|18
1653641860000|2022-05-27 08:57:40|12326.1|12324.1|12325.9|12323.9|12326.9|12324.9|12325.9|12323.9|23
1653641870000|2022-05-27 08:57:50|12326.1|12324.1|12325.6|12323.6|12327.3|12325.3|12323.4|12321.4|97
1653641880000|2022-05-27 08:58:00|12325.1|12323.1|12327.4|12325.4|12327.4|12325.4|12325.1|12323.1|9
1653641890000|2022-05-27 08:58:10|12327.6|12325.6|12327.1|12325.1|12330.2|12328.2|12326.6|12324.6|62
1653641900000|2022-05-27 08:58:20|12326.9|12324.9|12325.8|12323.8|12326.9|12324.9|12325.8|12323.8|11
1653641910000|2022-05-27 08:58:30|12325.7|12323.7|12325.8|12323.8|12326.2|12324.2|12325.6|12323.6|5
1653641920000|2022-05-27 08:58:40|12325.7|12323.7|12325.7|12323.7|12327.2|12325.2|12325.3|12323.3|16
1653641930000|2022-05-27 08:58:50|12325.8|12323.8|12328.4|12326.4|12328.9|12326.9|12325.8|12323.8|26
1653641940000|2022-05-27 08:59:00|12328.7|12326.7|12330.2|12328.2|12330.2|12328.2|12328.2|12326.2|28
1653641950000|2022-05-27 08:59:10|12330.4|12328.4|12333.4|12331.4|12333.7|12331.7|12329.8|12327.8|82
1653641960000|2022-05-27 08:59:20|12333.6|12331.6|12333.8|12331.8|12334.7|12332.7|12332.8|12330.8|52
1653641970000|2022-05-27 08:59:30|12333.6|12331.6|12334.1|12332.1|12334.6|12332.6|12333.6|12331.6|45
1653641980000|2022-05-27 08:59:40|12333.9|12331.9|12333.9|12331.9|12333.9|12331.9|12333.7|12331.7|12
1653641990000|2022-05-27 08:59:50|12334.2|12332.2|12335.6|12333.6|12335.7|12333.7|12333.8|12331.8|48
1653642000000|2022-05-27 09:00:00|12334.9|12332.9|12334.6|12332.6|12336.3|12334.3|12334.6|12332.6|59
1653642010000|2022-05-27 09:00:10|12334.7|12332.7|12331.7|12329.7|12334.7|12332.7|12331.4|12329.4|31
1653642020000|2022-05-27 09:00:20|12331.8|12329.8|12330.4|12328.4|12332.2|12330.2|12330.3|12328.3|26
1653642030000|2022-05-27 09:00:30|12330.6|12328.6|12330.4|12328.4|12330.7|12328.7|12329.2|12327.2|22
1653642040000|2022-05-27 09:00:40|12330.6|12328.6|12330.6|12328.6|12331.9|12329.9|12330.2|12328.2|20
1653642050000|2022-05-27 09:00:50|12330.4|12328.4|12329.3|12327.3|12331.2|12329.2|12329.3|12327.3|21
1653642060000|2022-05-27 09:01:00|12329.2|12327.2|12325.6|12323.6|12329.3|12327.3|12324.4|12322.4|67
1653642070000|2022-05-27 09:01:10|12325.3|12323.3|12324.1|12322.1|12325.8|12323.8|12324.1|12322.1|25
1653642080000|2022-05-27 09:01:20|12323.9|12321.9|12324.6|12322.6|12327.7|12325.7|12323.9|12321.9|45
1653642090000|2022-05-27 09:01:30|12324.7|12322.7|12321.7|12319.7|12324.8|12322.8|12321.6|12319.6|29
1653642100000|2022-05-27 09:01:40|12321.6|12319.6|12321.6|12319.6|12322.1|12320.1|12320.3|12318.3|35
1653642110000|2022-05-27 09:01:50|12321.7|12319.7|12323.4|12321.4|12324.2|12322.2|12321.7|12319.7|29
1653642120000|2022-05-27 09:02:00|12323.1|12321.1|12320.3|12318.3|12323.1|12321.1|12319.4|12317.4|39
1653642130000|2022-05-27 09:02:10|12320.4|12318.4|12319.4|12317.4|12320.4|12318.4|12319.4|12317.4|41
1653642140000|2022-05-27 09:02:20|12319.6|12317.6|12320.3|12318.3|12320.4|12318.4|12318.6|12316.6|41
1653642150000|2022-05-27 09:02:30|12320.4|12318.4|12321.3|12319.3|12322.4|12320.4|12318.7|12316.7|57
1653642160000|2022-05-27 09:02:40|12321.2|12319.2|12321.4|12319.4|12322.4|12320.4|12320.8|12318.8|11
1653642170000|2022-05-27 09:02:50|12321.2|12319.2|12323.7|12321.7|12323.7|12321.7|12321.2|12319.2|20
1653642180000|2022-05-27 09:03:00|12323.8|12321.8|12318.6|12316.6|12323.9|12321.9|12317.4|12315.4|45
1653642190000|2022-05-27 09:03:10|12318.4|12316.4|12319.1|12317.1|12319.9|12317.9|12318.4|12316.4|14
1653642200000|2022-05-27 09:03:20|12318.9|12316.9|12318.6|12316.6|12319.3|12317.3|12317.4|12315.4|10
1653642210000|2022-05-27 09:03:30|12318.7|12316.7|12317.4|12315.4|12318.7|12316.7|12317.4|12315.4|4
1653642220000|2022-05-27 09:03:40|12317.3|12315.3|12316.9|12314.9|12317.4|12315.4|12315.8|12313.8|23
1653642230000|2022-05-27 09:03:50|12317.1|12315.1|12314.9|12312.9|12317.2|12315.2|12314.9|12312.9|34
1653642240000|2022-05-27 09:04:00|12314.8|12312.8|12313.2|12311.2|12314.9|12312.9|12312.9|12310.9|36
1653642250000|2022-05-27 09:04:10|12312.9|12310.9|12312.6|12310.6|12313.9|12311.9|12312.6|12310.6|30
1653642260000|2022-05-27 09:04:20|12312.4|12310.4|12313.3|12311.3|12314.3|12312.3|12312.4|12310.4|27
1653642270000|2022-05-27 09:04:30|12313.4|12311.4|12314.7|12312.7|12314.9|12312.9|12313.4|12311.4|25
1653642280000|2022-05-27 09:04:40|12314.8|12312.8|12313.8|12311.8|12315.2|12313.2|12313.2|12311.2|15
1653642290000|2022-05-27 09:04:50|12313.9|12311.9|12314.2|12312.2|12314.7|12312.7|12313.9|12311.9|9
1653642300000|2022-05-27 09:05:00|12313.9|12311.9|12313.4|12311.4|12314.4|12312.4|12310.6|12308.6|67
1653642310000|2022-05-27 09:05:10|12313.6|12311.6|12311.7|12309.7|12313.9|12311.9|12311.7|12309.7|22
1653642320000|2022-05-27 09:05:20|12311.8|12309.8|12310.9|12308.9|12313.1|12311.1|12310.7|12308.7|35
1653642330000|2022-05-27 09:05:30|12311.1|12309.1|12311.8|12309.8|12311.9|12309.9|12311.1|12309.1|16
1653642340000|2022-05-27 09:05:40|12311.9|12309.9|12312.4|12310.4|12312.6|12310.6|12311.7|12309.7|21
1653642350000|2022-05-27 09:05:50|12312.6|12310.6|12309.8|12307.8|12312.6|12310.6|12309.6|12307.6|29
1653642360000|2022-05-27 09:06:00|12309.7|12307.7|12311.1|12309.1|12311.6|12309.6|12309.6|12307.6|22
1653642370000|2022-05-27 09:06:10|12310.8|12308.8|12311.8|12309.8|12311.9|12309.9|12310.8|12308.8|12
1653642380000|2022-05-27 09:06:20|12311.9|12309.9|12312.4|12310.4|12312.6|12310.6|12311.6|12309.6|9
1653642390000|2022-05-27 09:06:30|12312.6|12310.6|12314.2|12312.2|12314.3|12312.3|12311.9|12309.9|35
1653642400000|2022-05-27 09:06:40|12314.3|12312.3|12314.1|12312.1|12314.9|12312.9|12313.7|12311.7|24
1653642410000|2022-05-27 09:06:50|12314.4|12312.4|12313.6|12311.6|12314.4|12312.4|12311.9|12309.9|24
1653642420000|2022-05-27 09:07:00|12313.3|12311.3|12314.7|12312.7|12315.4|12313.4|12313.1|12311.1|27
1653642430000|2022-05-27 09:07:10|12315.4|12313.4|12314.7|12312.7|12315.9|12313.9|12314.4|12312.4|24
1653642440000|2022-05-27 09:07:20|12314.8|12312.8|12315.4|12313.4|12315.4|12313.4|12314.1|12312.1|11
1653642450000|2022-05-27 09:07:30|12315.3|12313.3|12315.2|12313.2|12315.6|12313.6|12314.8|12312.8|8
1653642460000|2022-05-27 09:07:40|12315.3|12313.3|12316.4|12314.4|12316.4|12314.4|12314.9|12312.9|11
1653642470000|2022-05-27 09:07:50|12316.2|12314.2|12317.3|12315.3|12317.4|12315.4|12315.8|12313.8|23
1653642480000|2022-05-27 09:08:00|12317.4|12315.4|12316.2|12314.2|12318.3|12316.3|12316.2|12314.2|32
1653642490000|2022-05-27 09:08:10|12316.1|12314.1|12316.4|12314.4|12317.9|12315.9|12316.1|12314.1|18
1653642500000|2022-05-27 09:08:20|12316.3|12314.3|12317.3|12315.3|12317.8|12315.8|12316.3|12314.3|11
1653642510000|2022-05-27 09:08:30|12317.4|12315.4|12314.7|12312.7|12317.4|12315.4|12313.9|12311.9|19
1653642520000|2022-05-27 09:08:40|12314.8|12312.8|12316.4|12314.4|12316.6|12314.6|12314.8|12312.8|19
1653642530000|2022-05-27 09:08:50|12316.3|12314.3|12314.8|12312.8|12316.4|12314.4|12314.8|12312.8|8
1653642540000|2022-05-27 09:09:00|12314.2|12312.2|12314.9|12312.9|12315.4|12313.4|12313.8|12311.8|19
1653642550000|2022-05-27 09:09:10|12315.1|12313.1|12315.7|12313.7|12315.7|12313.7|12314.9|12312.9|3
1653642560000|2022-05-27 09:09:20|12315.8|12313.8|12315.2|12313.2|12316.3|12314.3|12315.2|12313.2|8
1653642570000|2022-05-27 09:09:30|12315.4|12313.4|12316.2|12314.2|12316.3|12314.3|12315.2|12313.2|8
1653642580000|2022-05-27 09:09:40|12316.1|12314.1|12315.2|12313.2|12316.3|12314.3|12314.9|12312.9|7
1653642590000|2022-05-27 09:09:50|12314.9|12312.9|12315.7|12313.7|12317.1|12315.1|12314.9|12312.9|24
1653642600000|2022-05-27 09:10:00|12315.8|12313.8|12314.3|12312.3|12315.8|12313.8|12314.3|12312.3|7
1653642610000|2022-05-27 09:10:10|12314.2|12312.2|12313.9|12311.9|12314.8|12312.8|12313.6|12311.6|21
1653642620000|2022-05-27 09:10:20|12313.7|12311.7|12314.7|12312.7|12315.2|12313.2|12313.4|12311.4|12
1653642630000|2022-05-27 09:10:30|12313.4|12311.4|12313.2|12311.2|12313.6|12311.6|12312.2|12310.2|43
1653642640000|2022-05-27 09:10:40|12313.1|12311.1|12307.3|12305.3|12313.4|12311.4|12307.3|12305.3|117
1653642650000|2022-05-27 09:10:50|12307.4|12305.4|12308.9|12306.9|12309.7|12307.7|12307.4|12305.4|44
1653642660000|2022-05-27 09:11:00|12309.2|12307.2|12310.9|12308.9|12311.7|12309.7|12309.2|12307.2|35
1653642670000|2022-05-27 09:11:10|12310.8|12308.8|12310.3|12308.3|12310.9|12308.9|12309.9|12307.9|11
1653642680000|2022-05-27 09:11:20|12310.4|12308.4|12311.3|12309.3|12311.4|12309.4|12310.2|12308.2|19
1653642690000|2022-05-27 09:11:30|12311.2|12309.2|12310.7|12308.7|12312.2|12310.2|12310.6|12308.6|24
1653642700000|2022-05-27 09:11:40|12310.6|12308.6|12312.3|12310.3|12312.3|12310.3|12310.6|12308.6|14
1653642710000|2022-05-27 09:11:50|12312.2|12310.2|12311.3|12309.3|12312.2|12310.2|12310.9|12308.9|8
1653642720000|2022-05-27 09:12:00|12311.2|12309.2|12312.1|12310.1|12312.1|12310.1|12310.7|12308.7|18
1653642730000|2022-05-27 09:12:10|12311.8|12309.8|12311.3|12309.3|12311.9|12309.9|12310.7|12308.7|24
1653642740000|2022-05-27 09:12:20|12311.6|12309.6|12312.2|12310.2|12312.4|12310.4|12311.1|12309.1|12
1653642750000|2022-05-27 09:12:30|12312.1|12310.1|12311.9|12309.9|12312.6|12310.6|12311.9|12309.9|4
1653642760000|2022-05-27 09:12:40|12311.8|12309.8|12311.9|12309.9|12312.9|12310.9|12311.8|12309.8|25
1653642770000|2022-05-27 09:12:50|12312.1|12310.1|12311.7|12309.7|12312.8|12310.8|12311.7|12309.7|4
1653642780000|2022-05-27 09:13:00|12311.8|12309.8|12312.4|12310.4|12312.7|12310.7|12311.6|12309.6|7
1653642790000|2022-05-27 09:13:10|12312.3|12310.3|12311.7|12309.7|12312.3|12310.3|12311.3|12309.3|4
1653642800000|2022-05-27 09:13:20|12311.8|12309.8|12311.9|12309.9|12312.3|12310.3|12311.3|12309.3|16
1653642810000|2022-05-27 09:13:30|12311.8|12309.8|12311.6|12309.6|12311.9|12309.9|12311.6|12309.6|0
1653642820000|2022-05-27 09:13:40|12311.7|12309.7|12310.8|12308.8|12311.8|12309.8|12310.8|12308.8|4
1653642830000|2022-05-27 09:13:50|12310.9|12308.9|12309.8|12307.8|12311.2|12309.2|12309.4|12307.4|27
1653642840000|2022-05-27 09:14:00|12309.7|12307.7|12309.3|12307.3|12309.9|12307.9|12308.3|12306.3|32
1653642850000|2022-05-27 09:14:10|12309.4|12307.4|12307.9|12305.9|12309.4|12307.4|12307.9|12305.9|11
1653642860000|2022-05-27 09:14:20|12308.1|12306.1|12308.4|12306.4|12308.9|12306.9|12308.1|12306.1|12
1653642870000|2022-05-27 09:14:30|12308.3|12306.3|12307.9|12305.9|12308.6|12306.6|12307.7|12305.7|14
1653642880000|2022-05-27 09:14:40|12307.8|12305.8|12306.9|12304.9|12307.8|12305.8|12306.6|12304.6|31
1653642890000|2022-05-27 09:14:50|12306.8|12304.8|12306.6|12304.6|12307.8|12305.8|12306.1|12304.1|37
1653642900000|2022-05-27 09:15:00|12306.4|12304.4|12306.9|12304.9|12307.3|12305.3|12305.4|12303.4|24
1653642910000|2022-05-27 09:15:10|12307.2|12305.2|12308.3|12306.3|12308.7|12306.7|12306.8|12304.8|30
1653642920000|2022-05-27 09:15:20|12308.4|12306.4|12306.4|12304.4|12308.7|12306.7|12306.2|12304.2|12
1653642930000|2022-05-27 09:15:30|12306.3|12304.3|12306.2|12304.2|12306.8|12304.8|12306.2|12304.2|7
1653642940000|2022-05-27 09:15:40|12306.3|12304.3|12306.7|12304.7|12307.4|12305.4|12306.2|12304.2|16
1653642950000|2022-05-27 09:15:50|12306.9|12304.9|12307.4|12305.4|12307.4|12305.4|12306.7|12304.7|4
1653642960000|2022-05-27 09:16:00|12307.6|12305.6|12309.6|12307.6|12309.8|12307.8|12307.4|12305.4|14
1653642970000|2022-05-27 09:16:10|12308.9|12306.9|12310.7|12308.7|12311.1|12309.1|12308.9|12306.9|34
1653642980000|2022-05-27 09:16:20|12310.6|12308.6|12309.8|12307.8|12310.7|12308.7|12308.9|12306.9|31
1653642990000|2022-05-27 09:16:30|12309.7|12307.7|12310.1|12308.1|12310.6|12308.6|12309.3|12307.3|9
1653643000000|2022-05-27 09:16:40|12309.9|12307.9|12309.4|12307.4|12310.6|12308.6|12309.4|12307.4|5
1653643010000|2022-05-27 09:16:50|12309.6|12307.6|12309.7|12307.7|12309.8|12307.8|12309.6|12307.6|9
1653643020000|2022-05-27 09:17:00|12309.8|12307.8|12307.9|12305.9|12309.8|12307.8|12307.8|12305.8|9
1653643030000|2022-05-27 09:17:10|12307.8|12305.8|12307.7|12305.7|12307.8|12305.8|12306.6|12304.6|18
1653643040000|2022-05-27 09:17:20|12307.8|12305.8|12308.8|12306.8|12309.6|12307.6|12307.8|12305.8|5
1653643050000|2022-05-27 09:17:30|12308.7|12306.7|12309.2|12307.2|12309.7|12307.7|12308.6|12306.6|14
1653643060000|2022-05-27 09:17:40|12309.4|12307.4|12310.6|12308.6|12310.6|12308.6|12308.4|12306.4|11
1653643070000|2022-05-27 09:17:50|12310.7|12308.7|12312.1|12310.1|12312.3|12310.3|12309.6|12307.6|38
1653643080000|2022-05-27 09:18:00|12312.2|12310.2|12312.1|12310.1|12312.3|12310.3|12311.8|12309.8|11
1653643090000|2022-05-27 09:18:10|12311.9|12309.9|12312.8|12310.8|12313.4|12311.4|12311.8|12309.8|21
1653643100000|2022-05-27 09:18:20|12313.4|12311.4|12314.1|12312.1|12314.2|12312.2|12312.7|12310.7|22
1653643110000|2022-05-27 09:18:30|12314.2|12312.2|12315.6|12313.6|12315.7|12313.7|12313.2|12311.2|42
1653643120000|2022-05-27 09:18:40|12315.7|12313.7|12315.2|12313.2|12316.2|12314.2|12313.3|12311.3|64
1653643130000|2022-05-27 09:18:50|12316.4|12314.4|12316.4|12314.4|12317.6|12315.6|12316.4|12314.4|45
1653643140000|2022-05-27 09:19:00|12316.6|12314.6|12316.1|12314.1|12317.2|12315.2|12315.7|12313.7|16
1653643150000|2022-05-27 09:19:10|12315.9|12313.9|12315.2|12313.2|12315.9|12313.9|12314.8|12312.8|11
1653643160000|2022-05-27 09:19:20|12315.3|12313.3|12315.1|12313.1|12316.2|12314.2|12314.9|12312.9|14
1653643170000|2022-05-27 09:19:30|12315.2|12313.2|12315.9|12313.9|12316.6|12314.6|12315.2|12313.2|17
1653643180000|2022-05-27 09:19:40|12315.8|12313.8|12315.9|12313.9|12316.2|12314.2|12314.3|12312.3|8
1653643190000|2022-05-27 09:19:50|12316.1|12314.1|12316.6|12314.6|12316.6|12314.6|12316.1|12314.1|6
1653643200000|2022-05-27 09:20:00|12316.4|12314.4|12315.3|12313.3|12316.6|12314.6|12315.1|12313.1|7
1653643210000|2022-05-27 09:20:10|12315.7|12313.7|12314.9|12312.9|12315.7|12313.7|12314.7|12312.7|11
1653643220000|2022-05-27 09:20:20|12315.1|12313.1|12316.4|12314.4|12316.6|12314.6|12314.8|12312.8|5
1653643230000|2022-05-27 09:20:30|12316.2|12314.2|12317.1|12315.1|12317.3|12315.3|12316.2|12314.2|8
1653643240000|2022-05-27 09:20:40|12316.9|12314.9|12316.9|12314.9|12318.1|12316.1|12316.4|12314.4|22
1653643250000|2022-05-27 09:20:50|12317.2|12315.2|12317.1|12315.1|12317.2|12315.2|12315.9|12313.9|10
1653643260000|2022-05-27 09:21:00|12317.2|12315.2|12317.2|12315.2|12317.4|12315.4|12316.3|12314.3|3
1653643270000|2022-05-27 09:21:10|12317.3|12315.3|12317.4|12315.4|12317.4|12315.4|12316.3|12314.3|9
1653643280000|2022-05-27 09:21:20|12317.6|12315.6|12318.1|12316.1|12318.1|12316.1|12317.3|12315.3|7
1653643290000|2022-05-27 09:21:30|12317.9|12315.9|12318.4|12316.4|12318.8|12316.8|12317.9|12315.9|12
1653643300000|2022-05-27 09:21:40|12318.6|12316.6|12317.6|12315.6|12318.8|12316.8|12317.1|12315.1|5
1653643310000|2022-05-27 09:21:50|12317.4|12315.4|12317.7|12315.7|12318.2|12316.2|12317.1|12315.1|20
1653643320000|2022-05-27 09:22:00|12317.8|12315.8|12315.9|12313.9|12317.8|12315.8|12315.6|12313.6|38
1653643330000|2022-05-27 09:22:10|12315.8|12313.8|12316.3|12314.3|12316.7|12314.7|12315.7|12313.7|7
1653643340000|2022-05-27 09:22:20|12316.4|12314.4|12314.6|12312.6|12316.6|12314.6|12314.2|12312.2|17
1653643350000|2022-05-27 09:22:30|12314.7|12312.7|12315.1|12313.1|12315.7|12313.7|12314.7|12312.7|3
1653643360000|2022-05-27 09:22:40|12314.9|12312.9|12314.8|12312.8|12315.4|12313.4|12314.7|12312.7|5
1653643370000|2022-05-27 09:22:50|12314.9|12312.9|12313.9|12311.9|12315.4|12313.4|12313.9|12311.9|3
1653643380000|2022-05-27 09:23:00|12313.8|12311.8|12312.3|12310.3|12314.3|12312.3|12312.3|12310.3|19
1653643390000|2022-05-27 09:23:10|12312.4|12310.4|12313.2|12311.2|12313.2|12311.2|12312.4|12310.4|3
1653643400000|2022-05-27 09:23:20|12313.1|12311.1|12313.9|12311.9|12314.6|12312.6|12312.7|12310.7|39
1653643410000|2022-05-27 09:23:30|12314.3|12312.3|12314.4|12312.4|12314.4|12312.4|12313.3|12311.3|25
1653643420000|2022-05-27 09:23:40|12314.3|12312.3|12314.3|12312.3|12314.7|12312.7|12314.1|12312.1|2
1653643430000|2022-05-27 09:23:50|12314.2|12312.2|12316.1|12314.1|12316.6|12314.6|12314.2|12312.2|5
1653643440000|2022-05-27 09:24:00|12315.9|12313.9|12317.9|12315.9|12318.1|12316.1|12315.3|12313.3|11
1653643450000|2022-05-27 09:24:10|12318.1|12316.1|12318.1|12316.1|12319.4|12317.4|12317.2|12315.2|31
1653643460000|2022-05-27 09:24:20|12317.8|12315.8|12318.4|12316.4|12318.4|12316.4|12317.3|12315.3|19
1653643470000|2022-05-27 09:24:30|12318.3|12316.3|12316.1|12314.1|12318.3|12316.3|12315.4|12313.4|11
1653643480000|2022-05-27 09:24:40|12315.9|12313.9|12315.2|12313.2|12315.9|12313.9|12315.1|12313.1|5
1653643490000|2022-05-27 09:24:50|12314.9|12312.9|12313.4|12311.4|12314.9|12312.9|12313.4|12311.4|9
1653643500000|2022-05-27 09:25:00|12313.8|12311.8|12313.6|12311.6|12314.1|12312.1|12313.3|12311.3|17
1653643510000|2022-05-27 09:25:10|12313.4|12311.4|12313.8|12311.8|12314.1|12312.1|12313.3|12311.3|10
1653643520000|2022-05-27 09:25:20|12312.3|12310.3|12312.7|12310.7|12312.7|12310.7|12311.7|12309.7|29
1653643530000|2022-05-27 09:25:30|12313.4|12311.4|12313.9|12311.9|12313.9|12311.9|12313.2|12311.2|4
1653643540000|2022-05-27 09:25:40|12314.1|12312.1|12313.9|12311.9|12314.3|12312.3|12313.7|12311.7|5
1653643550000|2022-05-27 09:25:50|12314.1|12312.1|12317.6|12315.6|12317.6|12315.6|12313.9|12311.9|42
1653643560000|2022-05-27 09:26:00|12317.7|12315.7|12322.6|12320.6|12322.7|12320.7|12317.7|12315.7|81
1653643570000|2022-05-27 09:26:10|12322.7|12320.7|12321.6|12319.6|12322.7|12320.7|12321.2|12319.2|24
1653643580000|2022-05-27 09:26:20|12321.8|12319.8|12322.2|12320.2|12322.7|12320.7|12321.4|12319.4|24
1653643590000|2022-05-27 09:26:30|12322.3|12320.3|12322.6|12320.6|12323.2|12321.2|12322.3|12320.3|13
1653643600000|2022-05-27 09:26:40|12322.7|12320.7|12321.7|12319.7|12323.9|12321.9|12321.4|12319.4|45
1653643610000|2022-05-27 09:26:50|12321.9|12319.9|12322.1|12320.1|12322.7|12320.7|12321.3|12319.3|13
1653643620000|2022-05-27 09:27:00|12322.2|12320.2|12322.9|12320.9|12323.2|12321.2|12321.8|12319.8|5
1653643630000|2022-05-27 09:27:10|12323.1|12321.1|12319.7|12317.7|12323.1|12321.1|12319.1|12317.1|30
1653643640000|2022-05-27 09:27:20|12319.8|12317.8|12319.7|12317.7|12320.3|12318.3|12318.8|12316.8|10
1653643650000|2022-05-27 09:27:30|12319.8|12317.8|12321.4|12319.4|12322.3|12320.3|12319.8|12317.8|6
1653643660000|2022-05-27 09:27:40|12321.3|12319.3|12323.1|12321.1|12323.4|12321.4|12321.3|12319.3|21
1653643670000|2022-05-27 09:27:50|12322.9|12320.9|12323.1|12321.1|12323.4|12321.4|12322.7|12320.7|19
1653643680000|2022-05-27 09:28:00|12323.2|12321.2|12321.2|12319.2|12323.2|12321.2|12320.9|12318.9|37
1653643690000|2022-05-27 09:28:10|12320.9|12318.9|12321.9|12319.9|12322.1|12320.1|12320.9|12318.9|8
1653643700000|2022-05-27 09:28:20|12322.4|12320.4|12323.7|12321.7|12323.7|12321.7|12322.1|12320.1|8
1653643710000|2022-05-27 09:28:30|12323.3|12321.3|12324.1|12322.1|12324.1|12322.1|12323.1|12321.1|14
1653643720000|2022-05-27 09:28:40|12323.9|12321.9|12326.2|12324.2|12326.2|12324.2|12322.9|12320.9|42
1653643730000|2022-05-27 09:28:50|12326.3|12324.3|12326.2|12324.2|12327.7|12325.7|12324.8|12322.8|40
1653643740000|2022-05-27 09:29:00|12325.6|12323.6|12326.4|12324.4|12326.8|12324.8|12325.4|12323.4|10
1653643750000|2022-05-27 09:29:10|12326.2|12324.2|12324.8|12322.8|12326.7|12324.7|12323.9|12321.9|18
1653643760000|2022-05-27 09:29:20|12324.7|12322.7|12325.7|12323.7|12325.7|12323.7|12324.7|12322.7|10
1653643770000|2022-05-27 09:29:30|12325.8|12323.8|12325.3|12323.3|12325.8|12323.8|12324.8|12322.8|11
1653643780000|2022-05-27 09:29:40|12325.6|12323.6|12326.8|12324.8|12326.8|12324.8|12325.6|12323.6|18
1653643790000|2022-05-27 09:29:50|12326.7|12324.7|12323.8|12321.8|12326.7|12324.7|12323.6|12321.6|46
1653643800000|2022-05-27 09:30:00|12323.6|12321.6|12321.2|12319.2|12323.8|12321.8|12321.2|12319.2|29
1653643810000|2022-05-27 09:30:10|12321.1|12319.1|12322.8|12320.8|12323.1|12321.1|12320.9|12318.9|28
1653643820000|2022-05-27 09:30:20|12322.7|12320.7|12321.8|12319.8|12322.7|12320.7|12321.7|12319.7|10
1653643830000|2022-05-27 09:30:30|12321.7|12319.7|12321.9|12319.9|12322.6|12320.6|12321.4|12319.4|7
1653643840000|2022-05-27 09:30:40|12321.8|12319.8|12320.6|12318.6|12322.1|12320.1|12320.6|12318.6|10
1653643850000|2022-05-27 09:30:50|12320.4|12318.4|12319.9|12317.9|12320.8|12318.8|12319.9|12317.9|20
1653643860000|2022-05-27 09:31:00|12319.8|12317.8|12320.7|12318.7|12321.3|12319.3|12319.7|12317.7|7
1653643870000|2022-05-27 09:31:10|12320.8|12318.8|12320.2|12318.2|12320.8|12318.8|12319.7|12317.7|11
1653643880000|2022-05-27 09:31:20|12320.1|12318.1|12319.7|12317.7|12320.2|12318.2|12319.7|12317.7|0
1653643890000|2022-05-27 09:31:30|12319.1|12317.1|12317.8|12315.8|12319.1|12317.1|12317.8|12315.8|57
1653643900000|2022-05-27 09:31:40|12317.7|12315.7|12318.3|12316.3|12319.1|12317.1|12317.4|12315.4|8
1653643910000|2022-05-27 09:31:50|12318.2|12316.2|12319.6|12317.6|12320.4|12318.4|12318.1|12316.1|8
1653643920000|2022-05-27 09:32:00|12319.4|12317.4|12319.4|12317.4|12319.7|12317.7|12318.9|12316.9|3
1653643930000|2022-05-27 09:32:10|12319.7|12317.7|12319.6|12317.6|12319.7|12317.7|12319.4|12317.4|3
1653643940000|2022-05-27 09:32:20|12320.2|12318.2|12320.2|12318.2|12320.2|12318.2|12319.6|12317.6|4
1653643950000|2022-05-27 09:32:30|12320.3|12318.3|12321.9|12319.9|12322.4|12320.4|12320.3|12318.3|14
1653643960000|2022-05-27 09:32:40|12322.1|12320.1|12320.4|12318.4|12322.1|12320.1|12318.2|12316.2|21
1653643970000|2022-05-27 09:32:50|12320.3|12318.3|12318.9|12316.9|12320.7|12318.7|12318.9|12316.9|9
1653643980000|2022-05-27 09:33:00|12319.1|12317.1|12318.3|12316.3|12319.2|12317.2|12315.8|12313.8|29
1653643990000|2022-05-27 09:33:10|12318.2|12316.2|12318.6|12316.6|12318.6|12316.6|12317.9|12315.9|6
1653644000000|2022-05-27 09:33:20|12318.4|12316.4|12323.4|12321.4|12323.4|12321.4|12318.4|12316.4|18
1653644010000|2022-05-27 09:33:30|12323.6|12321.6|12321.6|12319.6|12323.6|12321.6|12321.6|12319.6|5
1653644020000|2022-05-27 09:33:40|12322.1|12320.1|12325.3|12323.3|12325.7|12323.7|12321.4|12319.4|24
1653644030000|2022-05-27 09:33:50|12325.4|12323.4|12326.2|12324.2|12326.6|12324.6|12325.3|12323.3|18
1653644040000|2022-05-27 09:34:00|12326.3|12324.3|12328.1|12326.1|12328.3|12326.3|12326.3|12324.3|22
1653644050000|2022-05-27 09:34:10|12327.9|12325.9|12330.2|12328.2|12330.3|12328.3|12327.9|12325.9|48
1653644060000|2022-05-27 09:34:20|12330.3|12328.3|12329.9|12327.9|12330.6|12328.6|12328.7|12326.7|48
1653644070000|2022-05-27 09:34:30|12329.7|12327.7|12325.7|12323.7|12329.7|12327.7|12325.4|12323.4|33
1653644080000|2022-05-27 09:34:40|12325.1|12323.1|12324.9|12322.9|12325.3|12323.3|12323.7|12321.7|30
1653644090000|2022-05-27 09:34:50|12324.8|12322.8|12324.6|12322.6|12325.9|12323.9|12324.6|12322.6|5
1653644100000|2022-05-27 09:35:00|12324.7|12322.7|12324.1|12322.1|12324.8|12322.8|12323.6|12321.6|5
1653644110000|2022-05-27 09:35:10|12324.2|12322.2|12324.3|12322.3|12324.9|12322.9|12323.9|12321.9|12
1653644120000|2022-05-27 09:35:20|12322.6|12320.6|12322.3|12320.3|12322.6|12320.6|12321.7|12319.7|23
1653644130000|2022-05-27 09:35:30|12321.8|12319.8|12322.6|12320.6|12322.6|12320.6|12320.8|12318.8|21
1653644140000|2022-05-27 09:35:40|12322.4|12320.4|12322.8|12320.8|12323.2|12321.2|12322.3|12320.3|3
1653644150000|2022-05-27 09:35:50|12322.7|12320.7|12322.6|12320.6|12322.8|12320.8|12322.6|12320.6|3
1653644160000|2022-05-27 09:36:00|12322.2|12320.2|12320.6|12318.6|12322.2|12320.2|12320.6|12318.6|14
1653644170000|2022-05-27 09:36:10|12320.4|12318.4|12323.6|12321.6|12323.7|12321.7|12320.4|12318.4|16
1653644180000|2022-05-27 09:36:20|12323.2|12321.2|12321.9|12319.9|12323.2|12321.2|12321.9|12319.9|14
1653644190000|2022-05-27 09:36:30|12321.8|12319.8|12322.7|12320.7|12322.7|12320.7|12321.2|12319.2|7
1653644200000|2022-05-27 09:36:40|12322.6|12320.6|12322.9|12320.9|12323.1|12321.1|12322.4|12320.4|1
1653644210000|2022-05-27 09:36:50|12323.1|12321.1|12322.6|12320.6|12323.1|12321.1|12322.3|12320.3|4
1653644220000|2022-05-27 09:37:00|12322.1|12320.1|12321.7|12319.7|12322.7|12320.7|12321.6|12319.6|9
1653644230000|2022-05-27 09:37:10|12321.6|12319.6|12322.2|12320.2|12323.3|12321.3|12321.6|12319.6|8
1653644240000|2022-05-27 09:37:20|12322.3|12320.3|12322.6|12320.6|12323.1|12321.1|12322.3|12320.3|6
1653644250000|2022-05-27 09:37:30|12322.7|12320.7|12324.3|12322.3|12324.8|12322.8|12322.6|12320.6|23
1653644260000|2022-05-27 09:37:40|12324.8|12322.8|12325.8|12323.8|12325.9|12323.9|12324.8|12322.8|12
1653644270000|2022-05-27 09:37:50|12325.9|12323.9|12326.2|12324.2|12326.7|12324.7|12325.9|12323.9|8
1653644280000|2022-05-27 09:38:00|12326.7|12324.7|12326.8|12324.8|12327.3|12325.3|12325.9|12323.9|12
1653644290000|2022-05-27 09:38:10|12326.7|12324.7|12327.7|12325.7|12327.7|12325.7|12326.4|12324.4|52
1653644300000|2022-05-27 09:38:20|12327.6|12325.6|12327.9|12325.9|12330.1|12328.1|12327.6|12325.6|75
1653644310000|2022-05-27 09:38:30|12328.1|12326.1|12327.8|12325.8|12328.2|12326.2|12327.6|12325.6|21
1653644320000|2022-05-27 09:38:40|12328.9|12326.9|12328.3|12326.3|12329.1|12327.1|12328.2|12326.2|11
1653644330000|2022-05-27 09:38:50|12328.6|12326.6|12328.8|12326.8|12329.1|12327.1|12328.2|12326.2|6
1653644340000|2022-05-27 09:39:00|12329.1|12327.1|12331.7|12329.7|12331.9|12329.9|12329.1|12327.1|83
1653644350000|2022-05-27 09:39:10|12331.6|12329.6|12329.8|12327.8|12331.9|12329.9|12329.2|12327.2|24
1653644360000|2022-05-27 09:39:20|12329.9|12327.9|12330.3|12328.3|12331.1|12329.1|12329.2|12327.2|23
1653644370000|2022-05-27 09:39:30|12330.4|12328.4|12330.8|12328.8|12331.8|12329.8|12329.7|12327.7|50
1653644380000|2022-05-27 09:39:40|12330.9|12328.9|12329.8|12327.8|12331.3|12329.3|12329.8|12327.8|9
1653644390000|2022-05-27 09:39:50|12329.6|12327.6|12330.1|12328.1|12330.4|12328.4|12329.2|12327.2|6
1653644400000|2022-05-27 09:40:00|12329.3|12327.3|12331.9|12329.9|12331.9|12329.9|12329.3|12327.3|40
1653644410000|2022-05-27 09:40:10|12331.8|12329.8|12331.7|12329.7|12331.8|12329.8|12331.2|12329.2|8
1653644420000|2022-05-27 09:40:20|12331.4|12329.4|12330.8|12328.8|12331.9|12329.9|12330.3|12328.3|21
1653644430000|2022-05-27 09:40:30|12331.2|12329.2|12336.1|12334.1|12336.7|12334.7|12331.2|12329.2|119
1653644440000|2022-05-27 09:40:40|12336.7|12334.7|12335.8|12333.8|12338.2|12336.2|12335.8|12333.8|106
1653644450000|2022-05-27 09:40:50|12335.9|12333.9|12334.8|12332.8|12336.3|12334.3|12334.6|12332.6|34
1653644460000|2022-05-27 09:41:00|12334.7|12332.7|12336.2|12334.2|12337.2|12335.2|12334.7|12332.7|25
1653644470000|2022-05-27 09:41:10|12336.1|12334.1|12337.9|12335.9|12338.4|12336.4|12335.4|12333.4|18
1653644480000|2022-05-27 09:41:20|12337.8|12335.8|12337.3|12335.3|12338.7|12336.7|12337.2|12335.2|22
1653644490000|2022-05-27 09:41:30|12337.2|12335.2|12337.7|12335.7|12339.1|12337.1|12337.2|12335.2|26
1653644500000|2022-05-27 09:41:40|12337.6|12335.6|12340.8|12338.8|12341.2|12339.2|12337.6|12335.6|68
1653644510000|2022-05-27 09:41:50|12340.6|12338.6|12338.3|12336.3|12340.7|12338.7|12336.9|12334.9|27
1653644520000|2022-05-27 09:42:00|12338.2|12336.2|12337.3|12335.3|12338.4|12336.4|12335.9|12333.9|19
1653644530000|2022-05-27 09:42:10|12336.8|12334.8|12337.9|12335.9|12338.4|12336.4|12336.3|12334.3|21
1653644540000|2022-05-27 09:42:20|12337.8|12335.8|12339.2|12337.2|12339.4|12337.4|12337.8|12335.8|22
1653644550000|2022-05-27 09:42:30|12339.3|12337.3|12339.1|12337.1|12339.4|12337.4|12339.1|12337.1|5
1653644560000|2022-05-27 09:42:40|12338.9|12336.9|12337.9|12335.9|12339.2|12337.2|12337.9|12335.9|8
1653644570000|2022-05-27 09:42:50|12337.6|12335.6|12336.7|12334.7|12337.9|12335.9|12336.3|12334.3|17
1653644580000|2022-05-27 09:43:00|12336.8|12334.8|12335.9|12333.9|12336.8|12334.8|12335.7|12333.7|7
1653644590000|2022-05-27 09:43:10|12335.8|12333.8|12334.6|12332.6|12335.8|12333.8|12334.2|12332.2|18
1653644600000|2022-05-27 09:43:20|12334.4|12332.4|12334.6|12332.6|12335.4|12333.4|12334.2|12332.2|17
1653644610000|2022-05-27 09:43:30|12335.6|12333.6|12334.7|12332.7|12335.7|12333.7|12334.1|12332.1|28
1653644620000|2022-05-27 09:43:40|12334.8|12332.8|12334.3|12332.3|12334.8|12332.8|12333.7|12331.7|25
1653644630000|2022-05-27 09:43:50|12333.8|12331.8|12334.6|12332.6|12334.6|12332.6|12333.8|12331.8|9
1653644640000|2022-05-27 09:44:00|12334.4|12332.4|12334.7|12332.7|12335.1|12333.1|12334.2|12332.2|13
1653644650000|2022-05-27 09:44:10|12334.4|12332.4|12335.7|12333.7|12335.7|12333.7|12334.4|12332.4|12
1653644660000|2022-05-27 09:44:20|12335.6|12333.6|12332.1|12330.1|12335.6|12333.6|12331.4|12329.4|101
1653644670000|2022-05-27 09:44:30|12332.4|12330.4|12332.3|12330.3|12332.9|12330.9|12331.3|12329.3|16
1653644680000|2022-05-27 09:44:40|12332.4|12330.4|12333.1|12331.1|12333.7|12331.7|12332.4|12330.4|29
1653644690000|2022-05-27 09:44:50|12333.2|12331.2|12332.2|12330.2|12333.2|12331.2|12332.2|12330.2|6
1653644700000|2022-05-27 09:45:00|12332.4|12330.4|12330.7|12328.7|12332.7|12330.7|12330.7|12328.7|23
1653644710000|2022-05-27 09:45:10|12330.6|12328.6|12331.3|12329.3|12331.8|12329.8|12330.6|12328.6|11
1653644720000|2022-05-27 09:45:20|12331.6|12329.6|12331.3|12329.3|12331.8|12329.8|12329.8|12327.8|21
1653644730000|2022-05-27 09:45:30|12331.2|12329.2|12330.9|12328.9|12331.3|12329.3|12330.7|12328.7|3
1653644740000|2022-05-27 09:45:40|12331.1|12329.1|12330.9|12328.9|12331.7|12329.7|12330.1|12328.1|89
1653644750000|2022-05-27 09:45:50|12331.4|12329.4|12332.9|12330.9|12332.9|12330.9|12331.4|12329.4|56
1653644760000|2022-05-27 09:46:00|12332.8|12330.8|12331.2|12329.2|12333.4|12331.4|12330.8|12328.8|47
1653644770000|2022-05-27 09:46:10|12331.1|12329.1|12330.4|12328.4|12331.2|12329.2|12330.1|12328.1|6
1653644780000|2022-05-27 09:46:20|12330.2|12328.2|12329.3|12327.3|12330.2|12328.2|12328.9|12326.9|19
1653644790000|2022-05-27 09:46:30|12329.4|12327.4|12328.7|12326.7|12330.4|12328.4|12328.6|12326.6|24
1653644800000|2022-05-27 09:46:40|12328.8|12326.8|12330.8|12328.8|12330.8|12328.8|12328.7|12326.7|10
1653644810000|2022-05-27 09:46:50|12330.7|12328.7|12330.2|12328.2|12330.7|12328.7|12329.9|12327.9|13
1653644820000|2022-05-27 09:47:00|12329.9|12327.9|12329.2|12327.2|12329.9|12327.9|12328.9|12326.9|25
1653644830000|2022-05-27 09:47:10|12330.1|12328.1|12329.6|12327.6|12330.2|12328.2|12329.3|12327.3|25
1653644840000|2022-05-27 09:47:20|12329.7|12327.7|12329.1|12327.1|12329.7|12327.7|12329.1|12327.1|6
1653644850000|2022-05-27 09:47:30|12328.9|12326.9|12329.2|12327.2|12329.4|12327.4|12328.9|12326.9|4
1653644860000|2022-05-27 09:47:40|12329.3|12327.3|12329.7|12327.7|12329.7|12327.7|12329.3|12327.3|5
1653644870000|2022-05-27 09:47:50|12329.6|12327.6|12327.4|12325.4|12329.6|12327.6|12327.4|12325.4|22
1653644880000|2022-05-27 09:48:00|12327.3|12325.3|12327.6|12325.6|12327.9|12325.9|12326.9|12324.9|20
1653644890000|2022-05-27 09:48:10|12327.7|12325.7|12327.2|12325.2|12327.7|12325.7|12326.9|12324.9|17
1653644900000|2022-05-27 09:48:20|12327.1|12325.1|12327.3|12325.3|12327.3|12325.3|12326.9|12324.9|5
1653644910000|2022-05-27 09:48:30|12327.2|12325.2|12330.9|12328.9|12331.1|12329.1|12326.8|12324.8|105
1653644920000|2022-05-27 09:48:40|12330.8|12328.8|12331.9|12329.9|12333.3|12331.3|12330.7|12328.7|38
1653644930000|2022-05-27 09:48:50|12332.1|12330.1|12337.2|12335.2|12337.6|12335.6|12332.1|12330.1|62
1653644940000|2022-05-27 09:49:00|12337.1|12335.1|12333.6|12331.6|12337.3|12335.3|12333.6|12331.6|31
1653644950000|2022-05-27 09:49:10|12333.4|12331.4|12337.2|12335.2|12337.9|12335.9|12333.2|12331.2|33
1653644960000|2022-05-27 09:49:20|12337.3|12335.3|12337.4|12335.4|12340.4|12338.4|12337.2|12335.2|46
1653644970000|2022-05-27 09:49:30|12337.2|12335.2|12336.9|12334.9|12337.3|12335.3|12336.1|12334.1|5
1653644980000|2022-05-27 09:49:40|12336.8|12334.8|12336.1|12334.1|12337.3|12335.3|12336.1|12334.1|12
1653644990000|2022-05-27 09:49:50|12335.9|12333.9|12337.9|12335.9|12337.9|12335.9|12334.7|12332.7|17
1653645000000|2022-05-27 09:50:00|12337.8|12335.8|12341.7|12339.7|12343.8|12341.8|12337.8|12335.8|121
1653645010000|2022-05-27 09:50:10|12341.6|12339.6|12343.7|12341.7|12344.4|12342.4|12341.2|12339.2|48
1653645020000|2022-05-27 09:50:20|12342.6|12340.6|12340.6|12338.6|12342.8|12340.8|12340.2|12338.2|43
1653645030000|2022-05-27 09:50:30|12340.4|12338.4|12339.9|12337.9|12340.8|12338.8|12339.2|12337.2|28
1653645040000|2022-05-27 09:50:40|12340.1|12338.1|12340.7|12338.7|12341.1|12339.1|12340.1|12338.1|18
1653645050000|2022-05-27 09:50:50|12340.6|12338.6|12341.6|12339.6|12341.6|12339.6|12339.7|12337.7|11
1653645060000|2022-05-27 09:51:00|12341.7|12339.7|12341.7|12339.7|12342.3|12340.3|12340.9|12338.9|10
1653645070000|2022-05-27 09:51:10|12341.4|12339.4|12341.6|12339.6|12341.6|12339.6|12340.6|12338.6|12
1653645080000|2022-05-27 09:51:20|12341.4|12339.4|12350.4|12348.4|12350.9|12348.9|12341.1|12339.1|262
1653645090000|2022-05-27 09:51:30|12350.2|12348.2|12345.1|12343.1|12350.2|12348.2|12345.1|12343.1|79
1653645100000|2022-05-27 09:51:40|12345.2|12343.2|12347.4|12345.4|12347.8|12345.8|12345.2|12343.2|43
1653645110000|2022-05-27 09:51:50|12347.2|12345.2|12348.2|12346.2|12348.2|12346.2|12346.8|12344.8|8
1653645120000|2022-05-27 09:52:00|12347.9|12345.9|12345.3|12343.3|12347.9|12345.9|12344.9|12342.9|39
1653645130000|2022-05-27 09:52:10|12344.9|12342.9|12347.2|12345.2|12347.7|12345.7|12344.9|12342.9|31
1653645140000|2022-05-27 09:52:20|12347.3|12345.3|12348.6|12346.6|12348.7|12346.7|12346.9|12344.9|7
1653645150000|2022-05-27 09:52:30|12348.7|12346.7|12349.7|12347.7|12349.8|12347.8|12348.4|12346.4|18
1653645160000|2022-05-27 09:52:40|12349.8|12347.8|12346.7|12344.7|12349.8|12347.8|12346.2|12344.2|22
1653645170000|2022-05-27 09:52:50|12346.4|12344.4|12346.4|12344.4|12346.8|12344.8|12345.9|12343.9|8
1653645180000|2022-05-27 09:53:00|12346.6|12344.6|12346.3|12344.3|12347.4|12345.4|12346.1|12344.1|4
1653645190000|2022-05-27 09:53:10|12346.4|12344.4|12345.7|12343.7|12346.4|12344.4|12345.2|12343.2|13
1653645200000|2022-05-27 09:53:20|12345.6|12343.6|12346.2|12344.2|12346.2|12344.2|12344.4|12342.4|18
1653645210000|2022-05-27 09:53:30|12346.1|12344.1|12344.9|12342.9|12346.1|12344.1|12344.9|12342.9|8
1653645220000|2022-05-27 09:53:40|12344.8|12342.8|12344.7|12342.7|12345.4|12343.4|12344.4|12342.4|14
1653645230000|2022-05-27 09:53:50|12344.3|12342.3|12343.4|12341.4|12344.3|12342.3|12342.6|12340.6|43
1653645240000|2022-05-27 09:54:00|12343.3|12341.3|12342.6|12340.6|12343.4|12341.4|12341.1|12339.1|45
1653645250000|2022-05-27 09:54:10|12342.4|12340.4|12343.4|12341.4|12343.7|12341.7|12341.4|12339.4|12
1653645260000|2022-05-27 09:54:20|12343.6|12341.6|12348.8|12346.8|12349.8|12347.8|12342.9|12340.9|76
1653645270000|2022-05-27 09:54:30|12348.4|12346.4|12348.4|12346.4|12349.4|12347.4|12347.7|12345.7|22
1653645280000|2022-05-27 09:54:40|12348.6|12346.6|12348.2|12346.2|12349.9|12347.9|12348.1|12346.1|63
1653645290000|2022-05-27 09:54:50|12348.1|12346.1|12349.2|12347.2|12349.4|12347.4|12348.1|12346.1|13
1653645300000|2022-05-27 09:55:00|12349.3|12347.3|12354.7|12352.7|12355.3|12353.3|12349.3|12347.3|152
1653645310000|2022-05-27 09:55:10|12354.6|12352.6|12358.7|12356.7|12360.9|12358.9|12353.9|12351.9|371
1653645320000|2022-05-27 09:55:20|12358.9|12356.9|12358.7|12356.7|12358.9|12356.9|12356.7|12354.7|42
1653645330000|2022-05-27 09:55:30|12358.8|12356.8|12361.2|12359.2|12364.4|12362.4|12358.8|12356.8|169
1653645340000|2022-05-27 09:55:40|12361.3|12359.3|12362.8|12360.8|12365.3|12363.3|12360.1|12358.1|148
1653645350000|2022-05-27 09:55:50|12362.7|12360.7|12365.7|12363.7|12365.7|12363.7|12362.2|12360.2|175
1653645360000|2022-05-27 09:56:00|12365.6|12363.6|12365.6|12363.6|12365.9|12363.9|12364.9|12362.9|92
1653645370000|2022-05-27 09:56:10|12365.4|12363.4|12365.3|12363.3|12366.2|12364.2|12365.1|12363.1|166
1653645380000|2022-05-27 09:56:20|12366.7|12364.7|12369.1|12367.1|12370.3|12368.3|12366.6|12364.6|210
1653645390000|2022-05-27 09:56:30|12368.8|12366.8|12369.7|12367.7|12370.2|12368.2|12367.1|12365.1|51
1653645400000|2022-05-27 09:56:40|12369.8|12367.8|12369.6|12367.6|12369.8|12367.8|12367.8|12365.8|34
1653645410000|2022-05-27 09:56:50|12369.4|12367.4|12370.9|12368.9|12371.7|12369.7|12369.2|12367.2|82
1653645420000|2022-05-27 09:57:00|12371.1|12369.1|12359.4|12357.4|12371.2|12369.2|12359.4|12357.4|198
1653645430000|2022-05-27 09:57:10|12359.3|12357.3|12359.6|12357.6|12361.2|12359.2|12357.9|12355.9|89
1653645440000|2022-05-27 09:57:20|12359.7|12357.7|12361.1|12359.1|12361.2|12359.2|12359.4|12357.4|32
1653645450000|2022-05-27 09:57:30|12361.2|12359.2|12363.6|12361.6|12364.2|12362.2|12361.2|12359.2|58
1653645460000|2022-05-27 09:57:40|12363.4|12361.4|12363.1|12361.1|12364.3|12362.3|12363.1|12361.1|16
1653645470000|2022-05-27 09:57:50|12363.2|12361.2|12363.6|12361.6|12363.6|12361.6|12362.4|12360.4|24
1653645480000|2022-05-27 09:58:00|12363.3|12361.3|12358.8|12356.8|12363.3|12361.3|12358.6|12356.6|39
1653645490000|2022-05-27 09:58:10|12358.9|12356.9|12357.8|12355.8|12359.6|12357.6|12357.7|12355.7|46
1653645500000|2022-05-27 09:58:20|12357.9|12355.9|12356.4|12354.4|12360.1|12358.1|12356.4|12354.4|38
1653645510000|2022-05-27 09:58:30|12356.9|12354.9|12360.2|12358.2|12360.2|12358.2|12356.4|12354.4|74
1653645520000|2022-05-27 09:58:40|12360.7|12358.7|12358.7|12356.7|12360.8|12358.8|12358.7|12356.7|14
1653645530000|2022-05-27 09:58:50|12358.2|12356.2|12358.6|12356.6|12360.3|12358.3|12358.2|12356.2|24
1653645540000|2022-05-27 09:59:00|12358.3|12356.3|12357.2|12355.2|12358.8|12356.8|12356.9|12354.9|41
1653645550000|2022-05-27 09:59:10|12356.9|12354.9|12357.9|12355.9|12358.1|12356.1|12356.8|12354.8|16
1653645560000|2022-05-27 09:59:20|12357.8|12355.8|12358.4|12356.4|12358.8|12356.8|12357.6|12355.6|15
1653645570000|2022-05-27 09:59:30|12358.6|12356.6|12360.1|12358.1|12360.1|12358.1|12358.3|12356.3|11
1653645580000|2022-05-27 09:59:40|12360.2|12358.2|12358.9|12356.9|12360.3|12358.3|12358.6|12356.6|11
1653645590000|2022-05-27 09:59:50|12359.4|12357.4|12359.9|12357.9|12359.9|12357.9|12358.7|12356.7|6
1653645600000|2022-05-27 10:00:00|12360.8|12358.8|12356.1|12354.1|12361.2|12359.2|12356.1|12354.1|38
1653645610000|2022-05-27 10:00:10|12355.8|12353.8|12352.7|12350.7|12355.9|12353.9|12350.6|12348.6|153
1653645620000|2022-05-27 10:00:20|12353.1|12351.1|12352.3|12350.3|12353.7|12351.7|12351.9|12349.9|24
1653645630000|2022-05-27 10:00:30|12352.2|12350.2|12351.1|12349.1|12352.9|12350.9|12350.2|12348.2|38
1653645640000|2022-05-27 10:00:40|12351.6|12349.6|12349.2|12347.2|12351.9|12349.9|12348.6|12346.6|74
1653645650000|2022-05-27 10:00:50|12349.1|12347.1|12348.8|12346.8|12349.3|12347.3|12346.8|12344.8|52
1653645660000|2022-05-27 10:01:00|12349.2|12347.2|12352.4|12350.4|12353.1|12351.1|12348.7|12346.7|43
1653645670000|2022-05-27 10:01:10|12352.1|12350.1|12350.2|12348.2|12352.1|12350.1|12350.1|12348.1|12
1653645680000|2022-05-27 10:01:20|12350.1|12348.1|12349.3|12347.3|12350.1|12348.1|12348.7|12346.7|19
1653645690000|2022-05-27 10:01:30|12349.2|12347.2|12347.1|12345.1|12349.4|12347.4|12347.1|12345.1|24
1653645700000|2022-05-27 10:01:40|12346.9|12344.9|12347.7|12345.7|12348.1|12346.1|12346.4|12344.4|22
1653645710000|2022-05-27 10:01:50|12347.4|12345.4|12348.1|12346.1|12348.2|12346.2|12345.7|12343.7|40
1653645720000|2022-05-27 10:02:00|12347.9|12345.9|12346.6|12344.6|12347.9|12345.9|12344.9|12342.9|28
1653645730000|2022-05-27 10:02:10|12346.2|12344.2|12346.1|12344.1|12346.6|12344.6|12345.9|12343.9|19
1653645740000|2022-05-27 10:02:20|12346.2|12344.2|12345.7|12343.7|12348.7|12346.7|12345.7|12343.7|37
1653645750000|2022-05-27 10:02:30|12345.8|12343.8|12345.8|12343.8|12345.9|12343.9|12345.1|12343.1|23
1653645760000|2022-05-27 10:02:40|12345.9|12343.9|12347.4|12345.4|12347.8|12345.8|12345.9|12343.9|23
1653645770000|2022-05-27 10:02:50|12347.3|12345.3|12345.8|12343.8|12347.3|12345.3|12345.4|12343.4|12
1653645780000|2022-05-27 10:03:00|12345.7|12343.7|12346.6|12344.6|12346.7|12344.7|12345.3|12343.3|23
1653645790000|2022-05-27 10:03:10|12346.4|12344.4|12346.7|12344.7|12346.8|12344.8|12345.9|12343.9|12
1653645800000|2022-05-27 10:03:20|12346.8|12344.8|12345.3|12343.3|12347.3|12345.3|12345.3|12343.3|9
1653645810000|2022-05-27 10:03:30|12345.1|12343.1|12335.1|12333.1|12345.7|12343.7|12332.3|12330.3|527
1653645820000|2022-05-27 10:03:40|12334.8|12332.8|12331.8|12329.8|12336.9|12334.9|12331.7|12329.7|40
1653645830000|2022-05-27 10:03:50|12331.4|12329.4|12330.3|12328.3|12332.1|12330.1|12329.7|12327.7|50
1653645840000|2022-05-27 10:04:00|12330.9|12328.9|12333.2|12331.2|12333.2|12331.2|12329.4|12327.4|38
1653645850000|2022-05-27 10:04:10|12333.1|12331.1|12334.7|12332.7|12336.1|12334.1|12333.1|12331.1|65
1653645860000|2022-05-27 10:04:20|12334.8|12332.8|12336.7|12334.7|12337.7|12335.7|12334.8|12332.8|22
1653645870000|2022-05-27 10:04:30|12336.8|12334.8|12337.3|12335.3|12338.3|12336.3|12336.7|12334.7|28
1653645880000|2022-05-27 10:04:40|12337.4|12335.4|12338.4|12336.4|12338.4|12336.4|12336.8|12334.8|30
1653645890000|2022-05-27 10:04:50|12338.6|12336.6|12341.1|12339.1|12341.2|12339.2|12338.4|12336.4|66
1653645900000|2022-05-27 10:05:00|12341.2|12339.2|12339.8|12337.8|12341.2|12339.2|12339.1|12337.1|19
1653645910000|2022-05-27 10:05:10|12340.2|12338.2|12336.6|12334.6|12341.3|12339.3|12335.9|12333.9|212
1653645920000|2022-05-27 10:05:20|12336.4|12334.4|12333.1|12331.1|12336.4|12334.4|12331.4|12329.4|233
1653645930000|2022-05-27 10:05:30|12332.9|12330.9|12332.1|12330.1|12332.9|12330.9|12331.1|12329.1|26
1653645940000|2022-05-27 10:05:40|12332.2|12330.2|12335.2|12333.2|12335.3|12333.3|12331.9|12329.9|21
1653645950000|2022-05-27 10:05:50|12335.3|12333.3|12335.9|12333.9|12336.3|12334.3|12335.2|12333.2|9
1653645960000|2022-05-27 10:06:00|12336.3|12334.3|12335.1|12333.1|12336.4|12334.4|12334.7|12332.7|23
1653645970000|2022-05-27 10:06:10|12335.3|12333.3|12336.3|12334.3|12336.6|12334.6|12335.3|12333.3|15
1653645980000|2022-05-27 10:06:20|12336.2|12334.2|12334.9|12332.9|12337.2|12335.2|12334.8|12332.8|27
1653645990000|2022-05-27 10:06:30|12334.8|12332.8|12335.8|12333.8|12335.9|12333.9|12334.6|12332.6|21
1653646000000|2022-05-27 10:06:40|12335.7|12333.7|12335.8|12333.8|12336.1|12334.1|12334.9|12332.9|23
1653646010000|2022-05-27 10:06:50|12335.9|12333.9|12335.7|12333.7|12336.2|12334.2|12335.4|12333.4|20
1653646020000|2022-05-27 10:07:00|12335.8|12333.8|12336.3|12334.3|12336.3|12334.3|12335.7|12333.7|5
1653646030000|2022-05-27 10:07:10|12336.7|12334.7|12336.1|12334.1|12336.7|12334.7|12336.1|12334.1|28
1653646040000|2022-05-27 10:07:20|12335.9|12333.9|12334.3|12332.3|12335.9|12333.9|12334.3|12332.3|73
1653646050000|2022-05-27 10:07:30|12334.4|12332.4|12333.6|12331.6|12334.9|12332.9|12331.2|12329.2|38
1653646060000|2022-05-27 10:07:40|12333.7|12331.7|12333.6|12331.6|12333.9|12331.9|12332.3|12330.3|16
1653646070000|2022-05-27 10:07:50|12333.9|12331.9|12329.6|12327.6|12333.9|12331.9|12329.4|12327.4|46
1653646080000|2022-05-27 10:08:00|12329.4|12327.4|12324.3|12322.3|12329.6|12327.6|12323.3|12321.3|172
1653646090000|2022-05-27 10:08:10|12324.2|12322.2|12324.9|12322.9|12326.2|12324.2|12324.1|12322.1|53
1653646100000|2022-05-27 10:08:20|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12323.9|12321.9|45
1653646110000|2022-05-27 10:08:30|12324.9|12322.9|12325.1|12323.1|12325.4|12323.4|12324.7|12322.7|24
1653646120000|2022-05-27 10:08:40|12325.2|12323.2|12325.1|12323.1|12326.4|12324.4|12324.7|12322.7|68
1653646130000|2022-05-27 10:08:50|12324.6|12322.6|12322.2|12320.2|12324.6|12322.6|12321.7|12319.7|61
1653646140000|2022-05-27 10:09:00|12322.1|12320.1|12323.2|12321.2|12323.3|12321.3|12322.1|12320.1|37
1653646150000|2022-05-27 10:09:10|12323.1|12321.1|12323.7|12321.7|12323.9|12321.9|12322.4|12320.4|26
1653646160000|2022-05-27 10:09:20|12324.7|12322.7|12324.7|12322.7|12325.4|12323.4|12324.1|12322.1|81
1653646170000|2022-05-27 10:09:30|12324.8|12322.8|12324.1|12322.1|12324.9|12322.9|12323.8|12321.8|17
1653646180000|2022-05-27 10:09:40|12323.7|12321.7|12323.6|12321.6|12324.6|12322.6|12323.6|12321.6|40
1653646190000|2022-05-27 10:09:50|12322.3|12320.3|12321.8|12319.8|12322.3|12320.3|12321.3|12319.3|31
1653646200000|2022-05-27 10:10:00|12321.9|12319.9|12326.7|12324.7|12326.7|12324.7|12321.1|12319.1|87
1653646210000|2022-05-27 10:10:10|12326.9|12324.9|12328.3|12326.3|12329.6|12327.6|12323.9|12321.9|59
1653646220000|2022-05-27 10:10:20|12328.4|12326.4|12329.2|12327.2|12330.2|12328.2|12328.2|12326.2|27
1653646230000|2022-05-27 10:10:30|12327.8|12325.8|12328.3|12326.3|12328.6|12326.6|12326.7|12324.7|19
1653646240000|2022-05-27 10:10:40|12328.1|12326.1|12327.8|12325.8|12328.7|12326.7|12326.8|12324.8|17
1653646250000|2022-05-27 10:10:50|12327.7|12325.7|12327.7|12325.7|12327.8|12325.8|12326.2|12324.2|18
1653646260000|2022-05-27 10:11:00|12327.6|12325.6|12329.9|12327.9|12330.2|12328.2|12327.6|12325.6|19
1653646270000|2022-05-27 10:11:10|12330.2|12328.2|12330.6|12328.6|12331.6|12329.6|12329.6|12327.6|32
1653646280000|2022-05-27 10:11:20|12330.7|12328.7|12331.2|12329.2|12331.9|12329.9|12330.1|12328.1|17
1653646290000|2022-05-27 10:11:30|12331.1|12329.1|12332.4|12330.4|12332.6|12330.6|12330.2|12328.2|26
1653646300000|2022-05-27 10:11:40|12332.6|12330.6|12332.4|12330.4|12332.9|12330.9|12331.4|12329.4|31
1653646310000|2022-05-27 10:11:50|12331.7|12329.7|12331.3|12329.3|12331.7|12329.7|12331.3|12329.3|5
1653646320000|2022-05-27 10:12:00|12331.4|12329.4|12329.4|12327.4|12331.4|12329.4|12328.8|12326.8|25
1653646330000|2022-05-27 10:12:10|12329.6|12327.6|12329.2|12327.2|12329.9|12327.9|12328.8|12326.8|2
1653646340000|2022-05-27 10:12:20|12328.9|12326.9|12328.2|12326.2|12328.9|12326.9|12326.4|12324.4|33
1653646350000|2022-05-27 10:12:30|12328.1|12326.1|12328.2|12326.2|12328.7|12326.7|12327.2|12325.2|16
1653646360000|2022-05-27 10:12:40|12328.3|12326.3|12329.9|12327.9|12329.9|12327.9|12328.2|12326.2|12
1653646370000|2022-05-27 10:12:50|12330.1|12328.1|12329.8|12327.8|12330.3|12328.3|12329.3|12327.3|10
1653646380000|2022-05-27 10:13:00|12329.3|12327.3|12330.8|12328.8|12330.8|12328.8|12329.3|12327.3|9
1653646390000|2022-05-27 10:13:10|12330.9|12328.9|12331.4|12329.4|12331.6|12329.6|12330.7|12328.7|9
1653646400000|2022-05-27 10:13:20|12331.6|12329.6|12331.8|12329.8|12332.6|12330.6|12331.6|12329.6|10
1653646410000|2022-05-27 10:13:30|12331.9|12329.9|12334.4|12332.4|12334.9|12332.9|12331.9|12329.9|43
1653646420000|2022-05-27 10:13:40|12334.8|12332.8|12332.7|12330.7|12335.2|12333.2|12332.7|12330.7|20
1653646430000|2022-05-27 10:13:50|12332.6|12330.6|12331.3|12329.3|12332.8|12330.8|12331.1|12329.1|12
1653646440000|2022-05-27 10:14:00|12331.2|12329.2|12331.9|12329.9|12332.4|12330.4|12331.1|12329.1|12
1653646450000|2022-05-27 10:14:10|12331.8|12329.8|12333.7|12331.7|12333.7|12331.7|12331.4|12329.4|8
1653646460000|2022-05-27 10:14:20|12333.3|12331.3|12333.7|12331.7|12333.8|12331.8|12332.4|12330.4|4
1653646470000|2022-05-27 10:14:30|12333.6|12331.6|12334.1|12332.1|12334.1|12332.1|12333.1|12331.1|2
1653646480000|2022-05-27 10:14:40|12334.2|12332.2|12335.1|12333.1|12335.1|12333.1|12333.7|12331.7|8
1653646490000|2022-05-27 10:14:50|12334.7|12332.7|12333.9|12331.9|12334.8|12332.8|12332.8|12330.8|4
1653646500000|2022-05-27 10:15:00|12334.1|12332.1|12334.8|12332.8|12336.2|12334.2|12333.9|12331.9|20
1653646510000|2022-05-27 10:15:10|12335.1|12333.1|12337.9|12335.9|12338.2|12336.2|12335.1|12333.1|28
1653646520000|2022-05-27 10:15:20|12337.3|12335.3|12338.3|12336.3|12338.7|12336.7|12337.1|12335.1|16
1653646530000|2022-05-27 10:15:30|12338.2|12336.2|12339.2|12337.2|12339.4|12337.4|12334.8|12332.8|39
1653646540000|2022-05-27 10:15:40|12338.4|12336.4|12337.2|12335.2|12338.7|12336.7|12335.9|12333.9|17
1653646550000|2022-05-27 10:15:50|12337.1|12335.1|12336.4|12334.4|12337.4|12335.4|12336.4|12334.4|14
1653646560000|2022-05-27 10:16:00|12336.6|12334.6|12335.2|12333.2|12336.9|12334.9|12334.9|12332.9|31
1653646570000|2022-05-27 10:16:10|12334.8|12332.8|12333.6|12331.6|12335.9|12333.9|12333.1|12331.1|30
1653646580000|2022-05-27 10:16:20|12333.7|12331.7|12336.2|12334.2|12336.4|12334.4|12333.4|12331.4|37
1653646590000|2022-05-27 10:16:30|12335.9|12333.9|12334.1|12332.1|12335.9|12333.9|12333.3|12331.3|23
1653646600000|2022-05-27 10:16:40|12333.9|12331.9|12332.9|12330.9|12334.1|12332.1|12332.8|12330.8|10
1653646610000|2022-05-27 10:16:50|12333.1|12331.1|12335.1|12333.1|12335.7|12333.7|12333.1|12331.1|16
1653646620000|2022-05-27 10:17:00|12335.2|12333.2|12334.9|12332.9|12335.9|12333.9|12334.9|12332.9|4
1653646630000|2022-05-27 10:17:10|12335.6|12333.6|12335.1|12333.1|12335.6|12333.6|12334.9|12332.9|3
1653646640000|2022-05-27 10:17:20|12335.2|12333.2|12335.2|12333.2|12335.7|12333.7|12335.2|12333.2|3
1653646650000|2022-05-27 10:17:30|12335.1|12333.1|12335.2|12333.2|12335.3|12333.3|12333.2|12331.2|15
1653646660000|2022-05-27 10:17:40|12335.1|12333.1|12334.1|12332.1|12335.1|12333.1|12333.6|12331.6|10
1653646670000|2022-05-27 10:17:50|12333.9|12331.9|12333.2|12331.2|12334.1|12332.1|12332.7|12330.7|22
1653646680000|2022-05-27 10:18:00|12332.6|12330.6|12332.1|12330.1|12332.6|12330.6|12331.7|12329.7|19
1653646690000|2022-05-27 10:18:10|12331.9|12329.9|12332.8|12330.8|12332.8|12330.8|12331.7|12329.7|21
1653646700000|2022-05-27 10:18:20|12332.6|12330.6|12333.7|12331.7|12334.4|12332.4|12331.8|12329.8|45
1653646710000|2022-05-27 10:18:30|12333.8|12331.8|12332.4|12330.4|12334.3|12332.3|12332.3|12330.3|11
1653646720000|2022-05-27 10:18:40|12332.6|12330.6|12331.9|12329.9|12332.8|12330.8|12331.4|12329.4|5
1653646730000|2022-05-27 10:18:50|12332.1|12330.1|12330.8|12328.8|12332.4|12330.4|12330.7|12328.7|5
1653646740000|2022-05-27 10:19:00|12331.2|12329.2|12329.9|12327.9|12331.2|12329.2|12328.4|12326.4|49
1653646750000|2022-05-27 10:19:10|12329.8|12327.8|12329.4|12327.4|12329.9|12327.9|12329.3|12327.3|10
1653646760000|2022-05-27 10:19:20|12329.3|12327.3|12329.1|12327.1|12329.4|12327.4|12328.1|12326.1|20
1653646770000|2022-05-27 10:19:30|12328.9|12326.9|12329.3|12327.3|12329.7|12327.7|12328.8|12326.8|10
1653646780000|2022-05-27 10:19:40|12329.2|12327.2|12329.2|12327.2|12329.4|12327.4|12327.7|12325.7|21
1653646790000|2022-05-27 10:19:50|12329.1|12327.1|12327.8|12325.8|12329.4|12327.4|12327.7|12325.7|18
1653646800000|2022-05-27 10:20:00|12327.7|12325.7|12331.2|12329.2|12331.3|12329.3|12326.6|12324.6|71
1653646810000|2022-05-27 10:20:10|12331.7|12329.7|12332.1|12330.1|12332.4|12330.4|12331.4|12329.4|12
1653646820000|2022-05-27 10:20:20|12331.9|12329.9|12330.4|12328.4|12332.1|12330.1|12330.3|12328.3|10
1653646830000|2022-05-27 10:20:30|12330.3|12328.3|12330.3|12328.3|12331.3|12329.3|12330.1|12328.1|13
1653646840000|2022-05-27 10:20:40|12330.2|12328.2|12330.2|12328.2|12330.3|12328.3|12328.6|12326.6|16
1653646850000|2022-05-27 10:20:50|12330.1|12328.1|12328.4|12326.4|12330.3|12328.3|12328.4|12326.4|6
1653646860000|2022-05-27 10:21:00|12328.1|12326.1|12328.2|12326.2|12328.9|12326.9|12328.1|12326.1|19
1653646870000|2022-05-27 10:21:10|12328.1|12326.1|12324.9|12322.9|12328.1|12326.1|12324.9|12322.9|27
1653646880000|2022-05-27 10:21:20|12324.8|12322.8|12324.9|12322.9|12325.3|12323.3|12324.3|12322.3|35
1653646890000|2022-05-27 10:21:30|12324.8|12322.8|12325.2|12323.2|12325.3|12323.3|12323.8|12321.8|34
1653646900000|2022-05-27 10:21:40|12325.1|12323.1|12325.7|12323.7|12326.2|12324.2|12325.1|12323.1|6
1653646910000|2022-05-27 10:21:50|12324.9|12322.9|12324.9|12322.9|12325.8|12323.8|12324.9|12322.9|26
1653646920000|2022-05-27 10:22:00|12324.8|12322.8|12325.3|12323.3|12326.2|12324.2|12323.7|12321.7|35
1653646930000|2022-05-27 10:22:10|12325.8|12323.8|12324.7|12322.7|12325.8|12323.8|12323.9|12321.9|15
1653646940000|2022-05-27 10:22:20|12324.4|12322.4|12326.9|12324.9|12327.1|12325.1|12324.4|12322.4|18
1653646950000|2022-05-27 10:22:30|12327.1|12325.1|12329.3|12327.3|12329.3|12327.3|12327.1|12325.1|10
1653646960000|2022-05-27 10:22:40|12328.9|12326.9|12329.9|12327.9|12330.1|12328.1|12328.7|12326.7|19
1653646970000|2022-05-27 10:22:50|12330.1|12328.1|12329.3|12327.3|12330.1|12328.1|12329.3|12327.3|17
1653646980000|2022-05-27 10:23:00|12329.4|12327.4|12331.6|12329.6|12331.7|12329.7|12329.2|12327.2|22
1653646990000|2022-05-27 10:23:10|12331.7|12329.7|12330.8|12328.8|12331.8|12329.8|12330.3|12328.3|19
1653647000000|2022-05-27 10:23:20|12331.2|12329.2|12332.2|12330.2|12332.2|12330.2|12330.4|12328.4|28
1653647010000|2022-05-27 10:23:30|12332.3|12330.3|12331.8|12329.8|12332.7|12330.7|12331.3|12329.3|21
1653647020000|2022-05-27 10:23:40|12331.7|12329.7|12331.8|12329.8|12331.8|12329.8|12331.4|12329.4|1
1653647030000|2022-05-27 10:23:50|12331.7|12329.7|12331.9|12329.9|12332.7|12330.7|12331.7|12329.7|10
1653647040000|2022-05-27 10:24:00|12331.7|12329.7|12331.8|12329.8|12333.7|12331.7|12331.4|12329.4|39
1653647050000|2022-05-27 10:24:10|12331.9|12329.9|12332.7|12330.7|12332.9|12330.9|12331.9|12329.9|2
1653647060000|2022-05-27 10:24:20|12332.8|12330.8|12331.7|12329.7|12332.8|12330.8|12331.7|12329.7|7
1653647070000|2022-05-27 10:24:30|12331.8|12329.8|12331.9|12329.9|12332.7|12330.7|12331.8|12329.8|7
1653647080000|2022-05-27 10:24:40|12331.8|12329.8|12333.9|12331.9|12334.3|12332.3|12331.8|12329.8|16
1653647090000|2022-05-27 10:24:50|12334.1|12332.1|12334.3|12332.3|12334.9|12332.9|12333.7|12331.7|22
1653647100000|2022-05-27 10:25:00|12334.4|12332.4|12335.2|12333.2|12335.4|12333.4|12333.3|12331.3|21
1653647110000|2022-05-27 10:25:10|12335.3|12333.3|12335.1|12333.1|12335.3|12333.3|12333.6|12331.6|14
1653647120000|2022-05-27 10:25:20|12335.3|12333.3|12334.4|12332.4|12335.9|12333.9|12334.4|12332.4|22
1653647130000|2022-05-27 10:25:30|12334.7|12332.7|12334.9|12332.9|12335.1|12333.1|12334.2|12332.2|9
1653647140000|2022-05-27 10:25:40|12335.1|12333.1|12334.9|12332.9|12335.3|12333.3|12334.7|12332.7|4
1653647150000|2022-05-27 10:25:50|12334.8|12332.8|12334.7|12332.7|12334.8|12332.8|12334.2|12332.2|4
1653647160000|2022-05-27 10:26:00|12334.8|12332.8|12335.1|12333.1|12335.4|12333.4|12334.7|12332.7|6
1653647170000|2022-05-27 10:26:10|12334.9|12332.9|12334.6|12332.6|12335.7|12333.7|12334.2|12332.2|3
1653647180000|2022-05-27 10:26:20|12334.4|12332.4|12337.4|12335.4|12337.7|12335.7|12334.3|12332.3|43
1653647190000|2022-05-27 10:26:30|12337.6|12335.6|12339.4|12337.4|12339.4|12337.4|12337.6|12335.6|48
1653647200000|2022-05-27 10:26:40|12339.3|12337.3|12338.3|12336.3|12339.8|12337.8|12338.3|12336.3|30
1653647210000|2022-05-27 10:26:50|12338.2|12336.2|12337.8|12335.8|12338.2|12336.2|12336.3|12334.3|19
1653647220000|2022-05-27 10:27:00|12336.9|12334.9|12335.6|12333.6|12337.8|12335.8|12335.6|12333.6|23
1653647230000|2022-05-27 10:27:10|12335.4|12333.4|12335.1|12333.1|12335.6|12333.6|12334.9|12332.9|5
1653647240000|2022-05-27 10:27:20|12335.2|12333.2|12333.6|12331.6|12335.4|12333.4|12332.2|12330.2|32
1653647250000|2022-05-27 10:27:30|12333.7|12331.7|12331.8|12329.8|12333.7|12331.7|12331.2|12329.2|14
1653647260000|2022-05-27 10:27:40|12331.7|12329.7|12332.8|12330.8|12333.3|12331.3|12331.7|12329.7|10
1653647270000|2022-05-27 10:27:50|12332.6|12330.6|12332.3|12330.3|12332.9|12330.9|12332.3|12330.3|4
1653647280000|2022-05-27 10:28:00|12332.4|12330.4|12332.6|12330.6|12332.6|12330.6|12330.3|12328.3|40
1653647290000|2022-05-27 10:28:10|12332.7|12330.7|12333.6|12331.6|12333.6|12331.6|12332.7|12330.7|8
1653647300000|2022-05-27 10:28:20|12333.7|12331.7|12335.9|12333.9|12336.2|12334.2|12333.7|12331.7|9
1653647310000|2022-05-27 10:28:30|12336.1|12334.1|12336.4|12334.4|12336.6|12334.6|12336.1|12334.1|2
1653647320000|2022-05-27 10:28:40|12336.3|12334.3|12336.4|12334.4|12336.6|12334.6|12335.9|12333.9|12
1653647330000|2022-05-27 10:28:50|12336.6|12334.6|12333.3|12331.3|12337.6|12335.6|12332.9|12330.9|18
1653647340000|2022-05-27 10:29:00|12333.2|12331.2|12334.8|12332.8|12335.1|12333.1|12333.2|12331.2|10
1653647350000|2022-05-27 10:29:10|12334.6|12332.6|12334.3|12332.3|12334.6|12332.6|12333.8|12331.8|4
1653647360000|2022-05-27 10:29:20|12334.2|12332.2|12335.1|12333.1|12335.1|12333.1|12334.1|12332.1|3
1653647370000|2022-05-27 10:29:30|12334.9|12332.9|12335.2|12333.2|12335.3|12333.3|12334.7|12332.7|3
1653647380000|2022-05-27 10:29:40|12335.1|12333.1|12336.1|12334.1|12336.1|12334.1|12334.3|12332.3|17
1653647390000|2022-05-27 10:29:50|12336.2|12334.2|12337.6|12335.6|12338.3|12336.3|12335.9|12333.9|18
1653647400000|2022-05-27 10:30:00|12337.4|12335.4|12338.4|12336.4|12339.2|12337.2|12337.3|12335.3|22
1653647410000|2022-05-27 10:30:10|12337.8|12335.8|12337.9|12335.9|12338.2|12336.2|12336.2|12334.2|38
1653647420000|2022-05-27 10:30:20|12337.8|12335.8|12339.8|12337.8|12340.8|12338.8|12337.8|12335.8|65
1653647430000|2022-05-27 10:30:30|12340.1|12338.1|12339.2|12337.2|12340.8|12338.8|12338.8|12336.8|33
1653647440000|2022-05-27 10:30:40|12339.1|12337.1|12337.1|12335.1|12339.7|12337.7|12336.8|12334.8|19
1653647450000|2022-05-27 10:30:50|12337.8|12335.8|12336.1|12334.1|12337.8|12335.8|12336.1|12334.1|20
1653647460000|2022-05-27 10:31:00|12335.9|12333.9|12337.4|12335.4|12337.8|12335.8|12335.9|12333.9|6
1653647470000|2022-05-27 10:31:10|12336.9|12334.9|12337.2|12335.2|12337.7|12335.7|12336.4|12334.4|14
1653647480000|2022-05-27 10:31:20|12337.1|12335.1|12335.8|12333.8|12337.2|12335.2|12335.4|12333.4|19
1653647490000|2022-05-27 10:31:30|12335.9|12333.9|12336.2|12334.2|12336.3|12334.3|12335.7|12333.7|7
1653647500000|2022-05-27 10:31:40|12336.3|12334.3|12335.7|12333.7|12336.4|12334.4|12335.7|12333.7|2
1653647510000|2022-05-27 10:31:50|12335.8|12333.8|12335.4|12333.4|12336.1|12334.1|12334.2|12332.2|14
1653647520000|2022-05-27 10:32:00|12335.2|12333.2|12336.8|12334.8|12336.8|12334.8|12334.9|12332.9|2
1653647530000|2022-05-27 10:32:10|12336.3|12334.3|12335.3|12333.3|12336.8|12334.8|12334.4|12332.4|13
1653647540000|2022-05-27 10:32:20|12335.2|12333.2|12335.2|12333.2|12335.8|12333.8|12334.7|12332.7|8
1653647550000|2022-05-27 10:32:30|12335.3|12333.3|12334.4|12332.4|12335.7|12333.7|12333.4|12331.4|17
1653647560000|2022-05-27 10:32:40|12334.6|12332.6|12334.8|12332.8|12335.1|12333.1|12334.6|12332.6|3
1653647570000|2022-05-27 10:32:50|12335.4|12333.4|12335.4|12333.4|12335.7|12333.7|12334.9|12332.9|9
1653647580000|2022-05-27 10:33:00|12334.9|12332.9|12334.8|12332.8|12335.6|12333.6|12334.6|12332.6|13
1653647590000|2022-05-27 10:33:10|12335.1|12333.1|12335.9|12333.9|12336.4|12334.4|12335.1|12333.1|16
1653647600000|2022-05-27 10:33:20|12336.1|12334.1|12334.8|12332.8|12336.1|12334.1|12334.6|12332.6|5
1653647610000|2022-05-27 10:33:30|12334.9|12332.9|12335.3|12333.3|12335.7|12333.7|12334.9|12332.9|4
1653647620000|2022-05-27 10:33:40|12335.2|12333.2|12332.9|12330.9|12335.6|12333.6|12332.9|12330.9|21
1653647630000|2022-05-27 10:33:50|12333.1|12331.1|12331.8|12329.8|12333.1|12331.1|12331.4|12329.4|25
1653647640000|2022-05-27 10:34:00|12331.9|12329.9|12332.1|12330.1|12332.6|12330.6|12331.6|12329.6|5
1653647650000|2022-05-27 10:34:10|12331.9|12329.9|12333.2|12331.2|12333.2|12331.2|12330.7|12328.7|22
1653647660000|2022-05-27 10:34:20|12333.6|12331.6|12332.6|12330.6|12333.6|12331.6|12332.6|12330.6|14
1653647670000|2022-05-27 10:34:30|12332.7|12330.7|12332.3|12330.3|12332.8|12330.8|12331.7|12329.7|9
1653647680000|2022-05-27 10:34:40|12332.2|12330.2|12332.7|12330.7|12332.7|12330.7|12332.2|12330.2|1
1653647690000|2022-05-27 10:34:50|12332.6|12330.6|12333.9|12331.9|12333.9|12331.9|12332.6|12330.6|15
1653647700000|2022-05-27 10:35:00|12334.3|12332.3|12335.4|12333.4|12335.6|12333.6|12334.3|12332.3|16
1653647710000|2022-05-27 10:35:10|12335.6|12333.6|12336.4|12334.4|12336.4|12334.4|12335.2|12333.2|8
1653647720000|2022-05-27 10:35:20|12336.6|12334.6|12337.2|12335.2|12337.6|12335.6|12336.6|12334.6|33
1653647730000|2022-05-27 10:35:30|12337.3|12335.3|12338.1|12336.1|12338.3|12336.3|12336.8|12334.8|31
1653647740000|2022-05-27 10:35:40|12338.2|12336.2|12337.2|12335.2|12338.2|12336.2|12335.9|12333.9|23
1653647750000|2022-05-27 10:35:50|12337.1|12335.1|12335.6|12333.6|12337.4|12335.4|12335.6|12333.6|9
1653647760000|2022-05-27 10:36:00|12335.4|12333.4|12335.2|12333.2|12336.9|12334.9|12335.2|12333.2|14
1653647770000|2022-05-27 10:36:10|12335.3|12333.3|12336.4|12334.4|12336.4|12334.4|12335.2|12333.2|4
1653647780000|2022-05-27 10:36:20|12336.1|12334.1|12336.8|12334.8|12337.1|12335.1|12335.8|12333.8|12
1653647790000|2022-05-27 10:36:30|12336.9|12334.9|12336.8|12334.8|12337.3|12335.3|12336.6|12334.6|1
1653647800000|2022-05-27 10:36:40|12336.9|12334.9|12332.7|12330.7|12336.9|12334.9|12331.8|12329.8|96
1653647810000|2022-05-27 10:36:50|12332.6|12330.6|12330.8|12328.8|12333.1|12331.1|12330.8|12328.8|27
1653647820000|2022-05-27 10:37:00|12330.9|12328.9|12329.4|12327.4|12330.9|12328.9|12327.6|12325.6|71
1653647830000|2022-05-27 10:37:10|12329.3|12327.3|12330.7|12328.7|12330.8|12328.8|12329.1|12327.1|21
1653647840000|2022-05-27 10:37:20|12330.8|12328.8|12330.1|12328.1|12330.8|12328.8|12329.8|12327.8|17
1653647850000|2022-05-27 10:37:30|12330.2|12328.2|12330.1|12328.1|12331.1|12329.1|12329.8|12327.8|17
1653647860000|2022-05-27 10:37:40|12329.9|12327.9|12329.4|12327.4|12330.6|12328.6|12329.4|12327.4|10
1653647870000|2022-05-27 10:37:50|12329.6|12327.6|12331.3|12329.3|12331.6|12329.6|12329.3|12327.3|19
1653647880000|2022-05-27 10:38:00|12331.4|12329.4|12331.4|12329.4|12331.7|12329.7|12330.3|12328.3|8
1653647890000|2022-05-27 10:38:10|12331.2|12329.2|12330.7|12328.7|12331.2|12329.2|12330.3|12328.3|4
1653647900000|2022-05-27 10:38:20|12330.8|12328.8|12330.8|12328.8|12331.6|12329.6|12330.6|12328.6|4
1653647910000|2022-05-27 10:38:30|12330.7|12328.7|12330.9|12328.9|12331.7|12329.7|12330.3|12328.3|10
1653647920000|2022-05-27 10:38:40|12331.3|12329.3|12334.6|12332.6|12334.6|12332.6|12330.3|12328.3|31
1653647930000|2022-05-27 10:38:50|12334.4|12332.4|12334.8|12332.8|12335.4|12333.4|12334.3|12332.3|40
1653647940000|2022-05-27 10:39:00|12333.9|12331.9|12334.8|12332.8|12335.9|12333.9|12333.2|12331.2|11
1653647950000|2022-05-27 10:39:10|12335.1|12333.1|12337.8|12335.8|12337.8|12335.8|12334.8|12332.8|45
1653647960000|2022-05-27 10:39:20|12337.9|12335.9|12337.3|12335.3|12337.9|12335.9|12336.9|12334.9|13
1653647970000|2022-05-27 10:39:30|12337.4|12335.4|12337.1|12335.1|12337.4|12335.4|12336.9|12334.9|10
1653647980000|2022-05-27 10:39:40|12337.2|12335.2|12336.1|12334.1|12337.3|12335.3|12336.1|12334.1|5
1653647990000|2022-05-27 10:39:50|12336.3|12334.3|12335.1|12333.1|12336.6|12334.6|12334.4|12332.4|9
1653648000000|2022-05-27 10:40:00|12335.7|12333.7|12335.2|12333.2|12335.8|12333.8|12334.1|12332.1|11
1653648010000|2022-05-27 10:40:10|12335.3|12333.3|12333.8|12331.8|12335.6|12333.6|12333.7|12331.7|8
1653648020000|2022-05-27 10:40:20|12333.7|12331.7|12336.9|12334.9|12337.2|12335.2|12333.7|12331.7|14
1653648030000|2022-05-27 10:40:30|12336.7|12334.7|12337.2|12335.2|12337.2|12335.2|12335.1|12333.1|46
1653648040000|2022-05-27 10:40:40|12337.1|12335.1|12336.7|12334.7|12337.1|12335.1|12335.4|12333.4|9
1653648050000|2022-05-27 10:40:50|12336.9|12334.9|12338.8|12336.8|12338.9|12336.9|12336.7|12334.7|52
1653648060000|2022-05-27 10:41:00|12338.7|12336.7|12340.6|12338.6|12341.9|12339.9|12338.4|12336.4|63
1653648070000|2022-05-27 10:41:10|12340.4|12338.4|12341.4|12339.4|12341.6|12339.6|12339.4|12337.4|29
1653648080000|2022-05-27 10:41:20|12340.9|12338.9|12342.4|12340.4|12342.6|12340.6|12340.9|12338.9|37
1653648090000|2022-05-27 10:41:30|12342.7|12340.7|12340.8|12338.8|12344.1|12342.1|12340.4|12338.4|89
1653648100000|2022-05-27 10:41:40|12340.9|12338.9|12339.7|12337.7|12341.6|12339.6|12339.6|12337.6|29
1653648110000|2022-05-27 10:41:50|12339.8|12337.8|12338.3|12336.3|12340.4|12338.4|12338.2|12336.2|11
1653648120000|2022-05-27 10:42:00|12338.6|12336.6|12337.7|12335.7|12339.2|12337.2|12337.7|12335.7|22
1653648130000|2022-05-27 10:42:10|12337.9|12335.9|12338.2|12336.2|12338.6|12336.6|12336.8|12334.8|29
1653648140000|2022-05-27 10:42:20|12337.9|12335.9|12339.2|12337.2|12339.2|12337.2|12337.3|12335.3|12
1653648150000|2022-05-27 10:42:30|12339.1|12337.1|12338.7|12336.7|12339.4|12337.4|12337.9|12335.9|10
1653648160000|2022-05-27 10:42:40|12338.9|12336.9|12336.6|12334.6|12339.1|12337.1|12336.6|12334.6|20
1653648170000|2022-05-27 10:42:50|12336.4|12334.4|12337.8|12335.8|12337.8|12335.8|12335.9|12333.9|15
1653648180000|2022-05-27 10:43:00|12337.7|12335.7|12338.1|12336.1|12338.3|12336.3|12336.9|12334.9|14
1653648190000|2022-05-27 10:43:10|12338.2|12336.2|12337.6|12335.6|12338.3|12336.3|12337.6|12335.6|1
1653648200000|2022-05-27 10:43:20|12337.3|12335.3|12336.3|12334.3|12337.4|12335.4|12336.3|12334.3|9
1653648210000|2022-05-27 10:43:30|12336.2|12334.2|12336.1|12334.1|12336.2|12334.2|12335.8|12333.8|1
1653648220000|2022-05-27 10:43:40|12336.3|12334.3|12334.8|12332.8|12336.4|12334.4|12334.7|12332.7|8
1653648230000|2022-05-27 10:43:50|12334.7|12332.7|12332.1|12330.1|12335.9|12333.9|12331.3|12329.3|44
1653648240000|2022-05-27 10:44:00|12332.2|12330.2|12334.2|12332.2|12334.2|12332.2|12331.9|12329.9|17
1653648250000|2022-05-27 10:44:10|12334.3|12332.3|12335.2|12333.2|12335.2|12333.2|12334.3|12332.3|8
1653648260000|2022-05-27 10:44:20|12335.1|12333.1|12335.2|12333.2|12335.3|12333.3|12334.9|12332.9|5
1653648270000|2022-05-27 10:44:30|12334.9|12332.9|12335.3|12333.3|12335.4|12333.4|12334.8|12332.8|4
1653648280000|2022-05-27 10:44:40|12335.4|12333.4|12335.8|12333.8|12336.7|12334.7|12335.4|12333.4|10
1653648290000|2022-05-27 10:44:50|12336.2|12334.2|12336.3|12334.3|12336.4|12334.4|12335.6|12333.6|7
1653648300000|2022-05-27 10:45:00|12336.4|12334.4|12334.8|12332.8|12336.7|12334.7|12334.3|12332.3|8
1653648310000|2022-05-27 10:45:10|12334.7|12332.7|12334.8|12332.8|12334.9|12332.9|12334.1|12332.1|12
1653648320000|2022-05-27 10:45:20|12334.9|12332.9|12335.6|12333.6|12335.8|12333.8|12334.9|12332.9|6
1653648330000|2022-05-27 10:45:30|12335.8|12333.8|12335.3|12333.3|12336.7|12334.7|12335.3|12333.3|10
1653648340000|2022-05-27 10:45:40|12335.4|12333.4|12335.1|12333.1|12336.2|12334.2|12335.1|12333.1|7
1653648350000|2022-05-27 10:45:50|12334.9|12332.9|12333.3|12331.3|12334.9|12332.9|12332.9|12330.9|15
1653648360000|2022-05-27 10:46:00|12333.2|12331.2|12334.1|12332.1|12334.2|12332.2|12333.1|12331.1|1
1653648370000|2022-05-27 10:46:10|12333.8|12331.8|12333.6|12331.6|12334.2|12332.2|12333.6|12331.6|1
1653648380000|2022-05-27 10:46:20|12333.8|12331.8|12334.2|12332.2|12334.8|12332.8|12333.8|12331.8|7
1653648390000|2022-05-27 10:46:30|12334.1|12332.1|12334.3|12332.3|12335.3|12333.3|12334.1|12332.1|6
1653648400000|2022-05-27 10:46:40|12334.4|12332.4|12335.6|12333.6|12335.8|12333.8|12334.4|12332.4|14
1653648410000|2022-05-27 10:46:50|12335.3|12333.3|12335.8|12333.8|12335.8|12333.8|12335.1|12333.1|5
1653648420000|2022-05-27 10:47:00|12335.7|12333.7|12336.1|12334.1|12336.7|12334.7|12335.4|12333.4|9
1653648430000|2022-05-27 10:47:10|12336.2|12334.2|12335.9|12333.9|12336.6|12334.6|12335.8|12333.8|0
1653648440000|2022-05-27 10:47:20|12335.8|12333.8|12336.6|12334.6|12336.8|12334.8|12335.8|12333.8|11
1653648450000|2022-05-27 10:47:30|12336.4|12334.4|12336.4|12334.4|12336.8|12334.8|12335.9|12333.9|7
1653648460000|2022-05-27 10:47:40|12336.2|12334.2|12335.7|12333.7|12336.7|12334.7|12335.7|12333.7|8
1653648470000|2022-05-27 10:47:50|12334.2|12332.2|12334.7|12332.7|12334.8|12332.8|12333.7|12331.7|5
1653648480000|2022-05-27 10:48:00|12334.8|12332.8|12333.6|12331.6|12334.8|12332.8|12333.6|12331.6|6
1653648490000|2022-05-27 10:48:10|12333.4|12331.4|12332.4|12330.4|12333.6|12331.6|12332.4|12330.4|4
1653648500000|2022-05-27 10:48:20|12332.3|12330.3|12333.1|12331.1|12334.1|12332.1|12332.3|12330.3|20
1653648510000|2022-05-27 10:48:30|12332.9|12330.9|12333.1|12331.1|12333.4|12331.4|12332.8|12330.8|2
1653648520000|2022-05-27 10:48:40|12332.8|12330.8|12331.8|12329.8|12332.9|12330.9|12331.2|12329.2|21
1653648530000|2022-05-27 10:48:50|12331.9|12329.9|12331.8|12329.8|12332.1|12330.1|12331.2|12329.2|10
1653648540000|2022-05-27 10:49:00|12331.9|12329.9|12328.8|12326.8|12332.1|12330.1|12328.8|12326.8|55
1653648550000|2022-05-27 10:49:10|12329.3|12327.3|12329.1|12327.1|12329.3|12327.3|12327.8|12325.8|30
1653648560000|2022-05-27 10:49:20|12329.2|12327.2|12330.1|12328.1|12330.6|12328.6|12329.2|12327.2|4
1653648570000|2022-05-27 10:49:30|12329.4|12327.4|12329.7|12327.7|12329.9|12327.9|12327.2|12325.2|39
1653648580000|2022-05-27 10:49:40|12329.6|12327.6|12330.3|12328.3|12330.8|12328.8|12329.3|12327.3|6
1653648590000|2022-05-27 10:49:50|12330.2|12328.2|12328.8|12326.8|12330.2|12328.2|12328.4|12326.4|11
1653648600000|2022-05-27 10:50:00|12328.7|12326.7|12328.7|12326.7|12328.9|12326.9|12328.1|12326.1|25
1653648610000|2022-05-27 10:50:10|12328.8|12326.8|12327.2|12325.2|12328.9|12326.9|12327.2|12325.2|25
1653648620000|2022-05-27 10:50:20|12327.4|12325.4|12324.8|12322.8|12328.4|12326.4|12324.8|12322.8|111
1653648630000|2022-05-27 10:50:30|12324.7|12322.7|12324.6|12322.6|12325.9|12323.9|12324.6|12322.6|12
1653648640000|2022-05-27 10:50:40|12324.4|12322.4|12319.7|12317.7|12324.6|12322.6|12319.4|12317.4|128
1653648650000|2022-05-27 10:50:50|12319.6|12317.6|12321.7|12319.7|12322.7|12320.7|12319.6|12317.6|45
1653648660000|2022-05-27 10:51:00|12321.6|12319.6|12329.6|12327.6|12330.8|12328.8|12321.6|12319.6|128
1653648670000|2022-05-27 10:51:10|12329.7|12327.7|12331.7|12329.7|12332.9|12330.9|12329.3|12327.3|92
1653648680000|2022-05-27 10:51:20|12331.8|12329.8|12328.6|12326.6|12332.6|12330.6|12327.6|12325.6|53
1653648690000|2022-05-27 10:51:30|12328.4|12326.4|12327.4|12325.4|12329.4|12327.4|12327.1|12325.1|43
1653648700000|2022-05-27 10:51:40|12326.4|12324.4|12326.9|12324.9|12327.7|12325.7|12326.3|12324.3|28
1653648710000|2022-05-27 10:51:50|12326.8|12324.8|12325.9|12323.9|12326.8|12324.8|12325.8|12323.8|7
1653648720000|2022-05-27 10:52:00|12326.1|12324.1|12325.8|12323.8|12326.2|12324.2|12325.7|12323.7|10
1653648730000|2022-05-27 10:52:10|12325.9|12323.9|12325.1|12323.1|12325.9|12323.9|12325.1|12323.1|10
1653648740000|2022-05-27 10:52:20|12324.8|12322.8|12325.8|12323.8|12326.2|12324.2|12324.2|12322.2|30
1653648750000|2022-05-27 10:52:30|12325.9|12323.9|12325.9|12323.9|12326.3|12324.3|12325.7|12323.7|2
1653648760000|2022-05-27 10:52:40|12326.1|12324.1|12326.2|12324.2|12326.2|12324.2|12325.3|12323.3|3
1653648770000|2022-05-27 10:52:50|12326.1|12324.1|12326.3|12324.3|12327.3|12325.3|12325.9|12323.9|27
1653648780000|2022-05-27 10:53:00|12326.4|12324.4|12327.3|12325.3|12327.3|12325.3|12326.2|12324.2|2
1653648790000|2022-05-27 10:53:10|12327.2|12325.2|12327.3|12325.3|12327.3|12325.3|12326.7|12324.7|4
1653648800000|2022-05-27 10:53:20|12327.1|12325.1|12327.1|12325.1|12327.3|12325.3|12326.9|12324.9|8
1653648810000|2022-05-27 10:53:30|12326.8|12324.8|12332.4|12330.4|12332.9|12330.9|12325.7|12323.7|71
1653648820000|2022-05-27 10:53:40|12332.2|12330.2|12334.8|12332.8|12336.1|12334.1|12332.1|12330.1|79
1653648830000|2022-05-27 10:53:50|12334.7|12332.7|12331.4|12329.4|12334.7|12332.7|12331.2|12329.2|32
1653648840000|2022-05-27 10:54:00|12331.3|12329.3|12331.2|12329.2|12331.7|12329.7|12330.6|12328.6|9
1653648850000|2022-05-27 10:54:10|12331.3|12329.3|12332.7|12330.7|12332.8|12330.8|12331.3|12329.3|13
1653648860000|2022-05-27 10:54:20|12332.8|12330.8|12339.8|12337.8|12339.8|12337.8|12332.8|12330.8|74
1653648870000|2022-05-27 10:54:30|12340.1|12338.1|12340.8|12338.8|12341.3|12339.3|12338.2|12336.2|119
1653648880000|2022-05-27 10:54:40|12340.9|12338.9|12345.9|12343.9|12345.9|12343.9|12340.9|12338.9|99
1653648890000|2022-05-27 10:54:50|12346.2|12344.2|12340.8|12338.8|12346.2|12344.2|12339.6|12337.6|80
1653648900000|2022-05-27 10:55:00|12340.9|12338.9|12346.1|12344.1|12348.6|12346.6|12340.9|12338.9|100
1653648910000|2022-05-27 10:55:10|12346.3|12344.3|12346.6|12344.6|12348.8|12346.8|12346.1|12344.1|80
1653648920000|2022-05-27 10:55:20|12346.4|12344.4|12344.8|12342.8|12347.8|12345.8|12344.6|12342.6|38
1653648930000|2022-05-27 10:55:30|12344.7|12342.7|12341.8|12339.8|12344.9|12342.9|12341.8|12339.8|34
1653648940000|2022-05-27 10:55:40|12341.7|12339.7|12342.2|12340.2|12342.3|12340.3|12341.2|12339.2|36
1653648950000|2022-05-27 10:55:50|12342.3|12340.3|12343.4|12341.4|12343.8|12341.8|12342.2|12340.2|32
1653648960000|2022-05-27 10:56:00|12342.9|12340.9|12344.7|12342.7|12347.3|12345.3|12342.9|12340.9|52
1653648970000|2022-05-27 10:56:10|12344.6|12342.6|12344.6|12342.6|12344.7|12342.7|12342.8|12340.8|6
1653648980000|2022-05-27 10:56:20|12344.4|12342.4|12344.6|12342.6|12344.7|12342.7|12342.1|12340.1|21
1653648990000|2022-05-27 10:56:30|12344.7|12342.7|12343.2|12341.2|12344.7|12342.7|12341.4|12339.4|17
1653649000000|2022-05-27 10:56:40|12343.1|12341.1|12342.7|12340.7|12344.3|12342.3|12342.6|12340.6|19
1653649010000|2022-05-27 10:56:50|12342.6|12340.6|12341.6|12339.6|12343.3|12341.3|12341.3|12339.3|10
1653649020000|2022-05-27 10:57:00|12341.4|12339.4|12340.8|12338.8|12341.4|12339.4|12339.8|12337.8|36
1653649030000|2022-05-27 10:57:10|12340.9|12338.9|12340.6|12338.6|12342.6|12340.6|12339.9|12337.9|19
1653649040000|2022-05-27 10:57:20|12340.7|12338.7|12339.1|12337.1|12340.7|12338.7|12338.4|12336.4|31
1653649050000|2022-05-27 10:57:30|12339.2|12337.2|12340.3|12338.3|12340.8|12338.8|12339.2|12337.2|9
1653649060000|2022-05-27 10:57:40|12340.2|12338.2|12340.3|12338.3|12340.9|12338.9|12339.6|12337.6|7
1653649070000|2022-05-27 10:57:50|12340.4|12338.4|12342.4|12340.4|12343.2|12341.2|12340.4|12338.4|12
1653649080000|2022-05-27 10:58:00|12342.2|12340.2|12343.4|12341.4|12345.4|12343.4|12342.2|12340.2|37
1653649090000|2022-05-27 10:58:10|12343.3|12341.3|12344.2|12342.2|12344.4|12342.4|12343.1|12341.1|15
1653649100000|2022-05-27 10:58:20|12343.6|12341.6|12344.2|12342.2|12344.9|12342.9|12343.6|12341.6|18
1653649110000|2022-05-27 10:58:30|12344.4|12342.4|12345.4|12343.4|12345.6|12343.6|12344.4|12342.4|12
1653649120000|2022-05-27 10:58:40|12345.6|12343.6|12346.8|12344.8|12346.9|12344.9|12345.2|12343.2|12
1653649130000|2022-05-27 10:58:50|12346.7|12344.7|12346.8|12344.8|12347.6|12345.6|12345.7|12343.7|30
1653649140000|2022-05-27 10:59:00|12346.9|12344.9|12351.7|12349.7|12352.1|12350.1|12346.9|12344.9|100
1653649150000|2022-05-27 10:59:10|12351.8|12349.8|12351.4|12349.4|12352.4|12350.4|12350.9|12348.9|37
1653649160000|2022-05-27 10:59:20|12351.3|12349.3|12350.1|12348.1|12351.4|12349.4|12349.8|12347.8|16
1653649170000|2022-05-27 10:59:30|12349.8|12347.8|12345.7|12343.7|12350.2|12348.2|12345.7|12343.7|20
1653649180000|2022-05-27 10:59:40|12345.8|12343.8|12346.7|12344.7|12346.9|12344.9|12345.4|12343.4|17
1653649190000|2022-05-27 10:59:50|12346.9|12344.9|12351.4|12349.4|12352.2|12350.2|12346.9|12344.9|26
1653649200000|2022-05-27 11:00:00|12351.1|12349.1|12348.3|12346.3|12351.1|12349.1|12345.3|12343.3|56
1653649210000|2022-05-27 11:00:10|12348.4|12346.4|12343.6|12341.6|12348.4|12346.4|12342.8|12340.8|33
1653649220000|2022-05-27 11:00:20|12343.8|12341.8|12342.9|12340.9|12344.3|12342.3|12342.9|12340.9|29
1653649230000|2022-05-27 11:00:30|12343.1|12341.1|12341.3|12339.3|12343.3|12341.3|12341.3|12339.3|23
1653649240000|2022-05-27 11:00:40|12341.2|12339.2|12339.4|12337.4|12341.4|12339.4|12339.2|12337.2|36
1653649250000|2022-05-27 11:00:50|12339.3|12337.3|12339.4|12337.4|12340.1|12338.1|12338.6|12336.6|28
1653649260000|2022-05-27 11:01:00|12339.3|12337.3|12339.7|12337.7|12340.2|12338.2|12338.1|12336.1|35
1653649270000|2022-05-27 11:01:10|12340.1|12338.1|12341.2|12339.2|12341.4|12339.4|12340.1|12338.1|20
1653649280000|2022-05-27 11:01:20|12341.3|12339.3|12343.2|12341.2|12343.8|12341.8|12341.1|12339.1|29
1653649290000|2022-05-27 11:01:30|12342.9|12340.9|12342.7|12340.7|12343.3|12341.3|12342.1|12340.1|6
1653649300000|2022-05-27 11:01:40|12342.6|12340.6|12345.2|12343.2|12345.2|12343.2|12342.6|12340.6|26
1653649310000|2022-05-27 11:01:50|12345.6|12343.6|12343.6|12341.6|12345.8|12343.8|12342.6|12340.6|24
1653649320000|2022-05-27 11:02:00|12343.7|12341.7|12342.3|12340.3|12344.9|12342.9|12342.3|12340.3|10
1653649330000|2022-05-27 11:02:10|12342.2|12340.2|12341.6|12339.6|12343.1|12341.1|12341.6|12339.6|10
1653649340000|2022-05-27 11:02:20|12341.4|12339.4|12342.8|12340.8|12343.8|12341.8|12340.6|12338.6|30
1653649350000|2022-05-27 11:02:30|12342.6|12340.6|12339.4|12337.4|12342.6|12340.6|12339.4|12337.4|49
1653649360000|2022-05-27 11:02:40|12340.1|12338.1|12336.6|12334.6|12340.1|12338.1|12336.6|12334.6|54
1653649370000|2022-05-27 11:02:50|12336.9|12334.9|12338.1|12336.1|12338.3|12336.3|12336.4|12334.4|25
1653649380000|2022-05-27 11:03:00|12338.2|12336.2|12338.1|12336.1|12339.1|12337.1|12337.7|12335.7|30
1653649390000|2022-05-27 11:03:10|12337.9|12335.9|12338.4|12336.4|12339.3|12337.3|12337.6|12335.6|11
1653649400000|2022-05-27 11:03:20|12338.8|12336.8|12340.6|12338.6|12341.6|12339.6|12337.7|12335.7|31
1653649410000|2022-05-27 11:03:30|12340.4|12338.4|12340.3|12338.3|12342.1|12340.1|12339.6|12337.6|12
1653649420000|2022-05-27 11:03:40|12340.4|12338.4|12340.8|12338.8|12342.9|12340.9|12340.4|12338.4|50
1653649430000|2022-05-27 11:03:50|12340.6|12338.6|12341.6|12339.6|12341.8|12339.8|12340.6|12338.6|5
1653649440000|2022-05-27 11:04:00|12341.7|12339.7|12342.9|12340.9|12344.3|12342.3|12341.2|12339.2|23
1653649450000|2022-05-27 11:04:10|12342.8|12340.8|12341.9|12339.9|12343.8|12341.8|12341.8|12339.8|12
1653649460000|2022-05-27 11:04:20|12342.2|12340.2|12339.9|12337.9|12342.2|12340.2|12339.3|12337.3|20
1653649470000|2022-05-27 11:04:30|12340.3|12338.3|12338.9|12336.9|12340.3|12338.3|12338.8|12336.8|16
1653649480000|2022-05-27 11:04:40|12338.8|12336.8|12337.9|12335.9|12338.8|12336.8|12337.6|12335.6|17
1653649490000|2022-05-27 11:04:50|12337.8|12335.8|12336.8|12334.8|12339.1|12337.1|12336.8|12334.8|21
1653649500000|2022-05-27 11:05:00|12336.7|12334.7|12336.2|12334.2|12336.9|12334.9|12334.4|12332.4|56
1653649510000|2022-05-27 11:05:10|12336.1|12334.1|12335.1|12333.1|12336.1|12334.1|12335.1|12333.1|15
1653649520000|2022-05-27 11:05:20|12335.6|12333.6|12336.1|12334.1|12337.2|12335.2|12334.9|12332.9|48
1653649530000|2022-05-27 11:05:30|12336.7|12334.7|12339.2|12337.2|12339.6|12337.6|12335.8|12333.8|33
1653649540000|2022-05-27 11:05:40|12339.1|12337.1|12335.8|12333.8|12339.2|12337.2|12334.8|12332.8|21
1653649550000|2022-05-27 11:05:50|12336.1|12334.1|12337.9|12335.9|12338.7|12336.7|12335.8|12333.8|81
1653649560000|2022-05-27 11:06:00|12338.1|12336.1|12338.2|12336.2|12338.9|12336.9|12337.9|12335.9|13
1653649570000|2022-05-27 11:06:10|12338.3|12336.3|12336.1|12334.1|12338.3|12336.3|12334.4|12332.4|26
1653649580000|2022-05-27 11:06:20|12335.9|12333.9|12336.9|12334.9|12336.9|12334.9|12335.9|12333.9|4
1653649590000|2022-05-27 11:06:30|12336.6|12334.6|12334.6|12332.6|12337.9|12335.9|12334.6|12332.6|14
1653649600000|2022-05-27 11:06:40|12334.4|12332.4|12334.6|12332.6|12335.2|12333.2|12334.4|12332.4|19
1653649610000|2022-05-27 11:06:50|12334.4|12332.4|12333.6|12331.6|12334.4|12332.4|12331.8|12329.8|44
1653649620000|2022-05-27 11:07:00|12332.9|12330.9|12332.7|12330.7|12332.9|12330.9|12331.1|12329.1|37
1653649630000|2022-05-27 11:07:10|12333.1|12331.1|12330.2|12328.2|12333.2|12331.2|12329.9|12327.9|118
1653649640000|2022-05-27 11:07:20|12329.9|12327.9|12334.7|12332.7|12334.7|12332.7|12329.4|12327.4|88
1653649650000|2022-05-27 11:07:30|12334.6|12332.6|12338.3|12336.3|12338.8|12336.8|12334.1|12332.1|41
1653649660000|2022-05-27 11:07:40|12338.7|12336.7|12338.9|12336.9|12339.4|12337.4|12338.1|12336.1|14
1653649670000|2022-05-27 11:07:50|12339.1|12337.1|12338.8|12336.8|12342.4|12340.4|12338.7|12336.7|63
1653649680000|2022-05-27 11:08:00|12338.7|12336.7|12338.9|12336.9|12340.3|12338.3|12337.8|12335.8|31
1653649690000|2022-05-27 11:08:10|12339.1|12337.1|12339.9|12337.9|12340.8|12338.8|12339.1|12337.1|13
1653649700000|2022-05-27 11:08:20|12340.6|12338.6|12342.6|12340.6|12342.9|12340.9|12340.2|12338.2|34
1653649710000|2022-05-27 11:08:30|12342.4|12340.4|12341.2|12339.2|12343.7|12341.7|12340.2|12338.2|36
1653649720000|2022-05-27 11:08:40|12340.6|12338.6|12341.2|12339.2|12341.9|12339.9|12340.2|12338.2|12
1653649730000|2022-05-27 11:08:50|12341.3|12339.3|12341.9|12339.9|12342.3|12340.3|12341.2|12339.2|3
1653649740000|2022-05-27 11:09:00|12341.8|12339.8|12341.6|12339.6|12342.6|12340.6|12341.3|12339.3|3
1653649750000|2022-05-27 11:09:10|12341.4|12339.4|12340.6|12338.6|12341.8|12339.8|12340.6|12338.6|3
1653649760000|2022-05-27 11:09:20|12340.8|12338.8|12340.1|12338.1|12340.8|12338.8|12339.4|12337.4|9
1653649770000|2022-05-27 11:09:30|12339.8|12337.8|12338.4|12336.4|12339.8|12337.8|12338.3|12336.3|6
1653649780000|2022-05-27 11:09:40|12338.6|12336.6|12336.9|12334.9|12338.6|12336.6|12336.9|12334.9|13
1653649790000|2022-05-27 11:09:50|12336.7|12334.7|12335.8|12333.8|12337.2|12335.2|12335.6|12333.6|25
1653649800000|2022-05-27 11:10:00|12336.1|12334.1|12333.4|12331.4|12336.3|12334.3|12333.1|12331.1|45
1653649810000|2022-05-27 11:10:10|12333.3|12331.3|12332.9|12330.9|12333.7|12331.7|12332.4|12330.4|21
1653649820000|2022-05-27 11:10:20|12333.1|12331.1|12334.1|12332.1|12334.3|12332.3|12331.8|12329.8|24
1653649830000|2022-05-27 11:10:30|12333.9|12331.9|12334.3|12332.3|12334.4|12332.4|12333.9|12331.9|2
1653649840000|2022-05-27 11:10:40|12334.2|12332.2|12332.2|12330.2|12334.8|12332.8|12331.8|12329.8|20
1653649850000|2022-05-27 11:10:50|12332.8|12330.8|12331.7|12329.7|12334.1|12332.1|12331.6|12329.6|17
1653649860000|2022-05-27 11:11:00|12331.9|12329.9|12331.6|12329.6|12331.9|12329.9|12331.6|12329.6|7
1653649870000|2022-05-27 11:11:10|12331.1|12329.1|12333.4|12331.4|12333.4|12331.4|12331.1|12329.1|22
1653649880000|2022-05-27 11:11:20|12333.3|12331.3|12332.3|12330.3|12334.6|12332.6|12332.1|12330.1|15
1653649890000|2022-05-27 11:11:30|12331.4|12329.4|12333.1|12331.1|12333.8|12331.8|12331.4|12329.4|25
1653649900000|2022-05-27 11:11:40|12333.2|12331.2|12333.1|12331.1|12334.2|12332.2|12333.1|12331.1|3
1653649910000|2022-05-27 11:11:50|12332.9|12330.9|12333.4|12331.4|12334.3|12332.3|12332.6|12330.6|16
1653649920000|2022-05-27 11:12:00|12333.6|12331.6|12334.1|12332.1|12334.1|12332.1|12333.6|12331.6|4
1653649930000|2022-05-27 11:12:10|12333.9|12331.9|12333.4|12331.4|12333.9|12331.9|12333.3|12331.3|8
1653649940000|2022-05-27 11:12:20|12333.6|12331.6|12333.2|12331.2|12333.7|12331.7|12332.4|12330.4|25
1653649950000|2022-05-27 11:12:30|12333.1|12331.1|12333.3|12331.3|12333.4|12331.4|12332.8|12330.8|9
1653649960000|2022-05-27 11:12:40|12333.4|12331.4|12334.1|12332.1|12334.2|12332.2|12333.3|12331.3|7
1653649970000|2022-05-27 11:12:50|12333.9|12331.9|12334.6|12332.6|12335.4|12333.4|12333.8|12331.8|10
1653649980000|2022-05-27 11:13:00|12334.4|12332.4|12335.7|12333.7|12335.8|12333.8|12333.1|12331.1|24
1653649990000|2022-05-27 11:13:10|12335.1|12333.1|12335.6|12333.6|12335.7|12333.7|12334.6|12332.6|3
1653650000000|2022-05-27 11:13:20|12335.4|12333.4|12336.9|12334.9|12337.2|12335.2|12335.2|12333.2|23
1653650010000|2022-05-27 11:13:30|12337.4|12335.4|12337.8|12335.8|12338.1|12336.1|12337.4|12335.4|14
1653650020000|2022-05-27 11:13:40|12337.7|12335.7|12337.6|12335.6|12339.1|12337.1|12337.2|12335.2|17
1653650030000|2022-05-27 11:13:50|12337.7|12335.7|12336.8|12334.8|12337.8|12335.8|12336.6|12334.6|22
1653650040000|2022-05-27 11:14:00|12336.9|12334.9|12339.9|12337.9|12340.1|12338.1|12336.9|12334.9|20
1653650050000|2022-05-27 11:14:10|12340.1|12338.1|12341.6|12339.6|12341.8|12339.8|12339.6|12337.6|25
1653650060000|2022-05-27 11:14:20|12341.4|12339.4|12341.4|12339.4|12341.7|12339.7|12341.1|12339.1|14
1653650070000|2022-05-27 11:14:30|12341.3|12339.3|12340.2|12338.2|12341.4|12339.4|12339.2|12337.2|22
1653650080000|2022-05-27 11:14:40|12340.1|12338.1|12339.9|12337.9|12340.4|12338.4|12339.2|12337.2|9
1653650090000|2022-05-27 11:14:50|12340.1|12338.1|12338.7|12336.7|12340.1|12338.1|12338.7|12336.7|4
1653650100000|2022-05-27 11:15:00|12338.8|12336.8|12338.2|12336.2|12339.4|12337.4|12337.9|12335.9|17
1653650110000|2022-05-27 11:15:10|12338.1|12336.1|12338.3|12336.3|12338.9|12336.9|12337.3|12335.3|21
1653650120000|2022-05-27 11:15:20|12338.4|12336.4|12343.2|12341.2|12344.1|12342.1|12338.4|12336.4|97
1653650130000|2022-05-27 11:15:30|12343.1|12341.1|12342.7|12340.7|12343.8|12341.8|12342.6|12340.6|16
1653650140000|2022-05-27 11:15:40|12342.9|12340.9|12340.3|12338.3|12342.9|12340.9|12340.1|12338.1|62
1653650150000|2022-05-27 11:15:50|12340.4|12338.4|12340.9|12338.9|12341.1|12339.1|12339.1|12337.1|19
1653650160000|2022-05-27 11:16:00|12340.7|12338.7|12341.3|12339.3|12341.7|12339.7|12340.7|12338.7|15
1653650170000|2022-05-27 11:16:10|12341.6|12339.6|12339.3|12337.3|12341.6|12339.6|12338.4|12336.4|63
1653650180000|2022-05-27 11:16:20|12338.9|12336.9|12340.4|12338.4|12340.4|12338.4|12338.7|12336.7|21
1653650190000|2022-05-27 11:16:30|12340.2|12338.2|12338.2|12336.2|12340.8|12338.8|12337.8|12335.8|103
1653650200000|2022-05-27 11:16:40|12338.1|12336.1|12336.2|12334.2|12338.2|12336.2|12335.4|12333.4|44
1653650210000|2022-05-27 11:16:50|12336.1|12334.1|12335.4|12333.4|12336.2|12334.2|12333.9|12331.9|24
1653650220000|2022-05-27 11:17:00|12335.2|12333.2|12333.7|12331.7|12335.8|12333.8|12333.7|12331.7|13
1653650230000|2022-05-27 11:17:10|12333.8|12331.8|12334.2|12332.2|12334.6|12332.6|12333.4|12331.4|16
1653650240000|2022-05-27 11:17:20|12334.1|12332.1|12334.9|12332.9|12335.4|12333.4|12333.4|12331.4|15
1653650250000|2022-05-27 11:17:30|12334.7|12332.7|12334.4|12332.4|12335.1|12333.1|12333.8|12331.8|15
1653650260000|2022-05-27 11:17:40|12334.3|12332.3|12334.7|12332.7|12335.1|12333.1|12333.9|12331.9|59
1653650270000|2022-05-27 11:17:50|12334.6|12332.6|12329.3|12327.3|12334.8|12332.8|12329.2|12327.2|105
1653650280000|2022-05-27 11:18:00|12329.4|12327.4|12330.3|12328.3|12330.9|12328.9|12329.2|12327.2|32
1653650290000|2022-05-27 11:18:10|12330.2|12328.2|12325.2|12323.2|12330.2|12328.2|12324.7|12322.7|100
1653650300000|2022-05-27 11:18:20|12325.3|12323.3|12326.6|12324.6|12326.6|12324.6|12323.8|12321.8|96
1653650310000|2022-05-27 11:18:30|12326.7|12324.7|12326.7|12324.7|12327.1|12325.1|12325.3|12323.3|23
1653650320000|2022-05-27 11:18:40|12326.4|12324.4|12326.1|12324.1|12326.7|12324.7|12323.9|12321.9|37
1653650330000|2022-05-27 11:18:50|12325.4|12323.4|12325.4|12323.4|12327.4|12325.4|12325.2|12323.2|69
1653650340000|2022-05-27 11:19:00|12325.7|12323.7|12322.8|12320.8|12326.4|12324.4|12322.4|12320.4|100
1653650350000|2022-05-27 11:19:10|12322.7|12320.7|12319.4|12317.4|12322.7|12320.7|12319.1|12317.1|97
1653650360000|2022-05-27 11:19:20|12319.3|12317.3|12320.3|12318.3|12321.4|12319.4|12319.3|12317.3|45
1653650370000|2022-05-27 11:19:30|12320.2|12318.2|12322.9|12320.9|12324.2|12322.2|12320.2|12318.2|41
1653650380000|2022-05-27 11:19:40|12323.2|12321.2|12322.2|12320.2|12323.2|12321.2|12320.7|12318.7|27
1653650390000|2022-05-27 11:19:50|12322.3|12320.3|12323.6|12321.6|12324.1|12322.1|12320.7|12318.7|76
1653650400000|2022-05-27 11:20:00|12323.7|12321.7|12324.2|12322.2|12324.3|12322.3|12321.7|12319.7|14
1653650410000|2022-05-27 11:20:10|12324.3|12322.3|12322.9|12320.9|12324.7|12322.7|12322.6|12320.6|31
1653650420000|2022-05-27 11:20:20|12323.1|12321.1|12324.4|12322.4|12324.7|12322.7|12322.9|12320.9|25
1653650430000|2022-05-27 11:20:30|12324.6|12322.6|12324.6|12322.6|12326.6|12324.6|12323.7|12321.7|35
1653650440000|2022-05-27 11:20:40|12324.7|12322.7|12324.1|12322.1|12325.3|12323.3|12323.1|12321.1|15
1653650450000|2022-05-27 11:20:50|12323.9|12321.9|12320.8|12318.8|12324.8|12322.8|12320.6|12318.6|39
1653650460000|2022-05-27 11:21:00|12320.7|12318.7|12318.8|12316.8|12321.6|12319.6|12318.8|12316.8|52
1653650470000|2022-05-27 11:21:10|12318.6|12316.6|12315.4|12313.4|12318.6|12316.6|12314.3|12312.3|186
1653650480000|2022-05-27 11:21:20|12315.6|12313.6|12315.9|12313.9|12318.6|12316.6|12315.6|12313.6|31
1653650490000|2022-05-27 11:21:30|12315.8|12313.8|12314.8|12312.8|12315.9|12313.9|12312.7|12310.7|144
1653650500000|2022-05-27 11:21:40|12315.8|12313.8|12318.7|12316.7|12319.1|12317.1|12315.7|12313.7|40
1653650510000|2022-05-27 11:21:50|12318.6|12316.6|12318.1|12316.1|12320.6|12318.6|12318.1|12316.1|16
1653650520000|2022-05-27 11:22:00|12318.8|12316.8|12320.9|12318.9|12322.8|12320.8|12318.8|12316.8|39
1653650530000|2022-05-27 11:22:10|12321.3|12319.3|12322.2|12320.2|12323.7|12321.7|12320.9|12318.9|35
1653650540000|2022-05-27 11:22:20|12322.3|12320.3|12315.3|12313.3|12322.9|12320.9|12315.3|12313.3|49
1653650550000|2022-05-27 11:22:30|12314.7|12312.7|12313.4|12311.4|12315.3|12313.3|12312.1|12310.1|131
1653650560000|2022-05-27 11:22:40|12313.1|12311.1|12315.7|12313.7|12316.3|12314.3|12312.7|12310.7|50
1653650570000|2022-05-27 11:22:50|12315.6|12313.6|12314.7|12312.7|12315.9|12313.9|12313.9|12311.9|29
1653650580000|2022-05-27 11:23:00|12314.8|12312.8|12313.2|12311.2|12316.1|12314.1|12311.2|12309.2|95
1653650590000|2022-05-27 11:23:10|12312.9|12310.9|12310.6|12308.6|12313.7|12311.7|12310.4|12308.4|42
1653650600000|2022-05-27 11:23:20|12310.7|12308.7|12312.2|12310.2|12312.3|12310.3|12310.7|12308.7|47
1653650610000|2022-05-27 11:23:30|12312.3|12310.3|12310.9|12308.9|12312.3|12310.3|12309.7|12307.7|44
1653650620000|2022-05-27 11:23:40|12310.8|12308.8|12309.3|12307.3|12311.3|12309.3|12309.1|12307.1|59
1653650630000|2022-05-27 11:23:50|12309.2|12307.2|12312.7|12310.7|12312.7|12310.7|12308.9|12306.9|35
1653650640000|2022-05-27 11:24:00|12312.6|12310.6|12315.8|12313.8|12316.6|12314.6|12312.4|12310.4|48
1653650650000|2022-05-27 11:24:10|12315.7|12313.7|12316.8|12314.8|12317.1|12315.1|12315.6|12313.6|23
1653650660000|2022-05-27 11:24:20|12316.7|12314.7|12315.8|12313.8|12317.6|12315.6|12315.6|12313.6|27
1653650670000|2022-05-27 11:24:30|12315.9|12313.9|12314.3|12312.3|12316.6|12314.6|12313.4|12311.4|29
1653650680000|2022-05-27 11:24:40|12314.4|12312.4|12315.6|12313.6|12316.2|12314.2|12314.3|12312.3|10
1653650690000|2022-05-27 11:24:50|12315.7|12313.7|12311.3|12309.3|12316.6|12314.6|12310.8|12308.8|76
1653650700000|2022-05-27 11:25:00|12311.2|12309.2|12310.2|12308.2|12311.7|12309.7|12309.1|12307.1|32
1653650710000|2022-05-27 11:25:10|12310.3|12308.3|12310.3|12308.3|12310.8|12308.8|12309.8|12307.8|17
1653650720000|2022-05-27 11:25:20|12310.2|12308.2|12309.8|12307.8|12310.4|12308.4|12309.7|12307.7|10
1653650730000|2022-05-27 11:25:30|12309.7|12307.7|12311.2|12309.2|12311.3|12309.3|12309.7|12307.7|19
1653650740000|2022-05-27 11:25:40|12311.1|12309.1|12312.2|12310.2|12312.3|12310.3|12311.1|12309.1|19
1653650750000|2022-05-27 11:25:50|12312.3|12310.3|12312.2|12310.2|12312.6|12310.6|12311.4|12309.4|29
1653650760000|2022-05-27 11:26:00|12312.4|12310.4|12315.4|12313.4|12315.4|12313.4|12312.4|12310.4|47
1653650770000|2022-05-27 11:26:10|12315.3|12313.3|12316.2|12314.2|12316.2|12314.2|12313.8|12311.8|77
1653650780000|2022-05-27 11:26:20|12316.3|12314.3|12317.4|12315.4|12318.6|12316.6|12315.9|12313.9|56
1653650790000|2022-05-27 11:26:30|12317.6|12315.6|12317.7|12315.7|12317.8|12315.8|12315.7|12313.7|23
1653650800000|2022-05-27 11:26:40|12317.8|12315.8|12318.6|12316.6|12321.3|12319.3|12317.7|12315.7|62
1653650810000|2022-05-27 11:26:50|12318.7|12316.7|12319.1|12317.1|12319.3|12317.3|12316.9|12314.9|24
1653650820000|2022-05-27 11:27:00|12318.9|12316.9|12317.3|12315.3|12319.1|12317.1|12317.3|12315.3|11
1653650830000|2022-05-27 11:27:10|12317.4|12315.4|12317.6|12315.6|12318.1|12316.1|12317.3|12315.3|5
1653650840000|2022-05-27 11:27:20|12318.1|12316.1|12319.8|12317.8|12319.8|12317.8|12317.6|12315.6|22
1653650850000|2022-05-27 11:27:30|12319.7|12317.7|12319.2|12317.2|12320.3|12318.3|12319.2|12317.2|29
1653650860000|2022-05-27 11:27:40|12319.3|12317.3|12319.9|12317.9|12322.8|12320.8|12319.1|12317.1|29
1653650870000|2022-05-27 11:27:50|12320.3|12318.3|12321.7|12319.7|12323.8|12321.8|12320.3|12318.3|35
1653650880000|2022-05-27 11:28:00|12321.8|12319.8|12319.9|12317.9|12322.6|12320.6|12319.9|12317.9|17
1653650890000|2022-05-27 11:28:10|12320.2|12318.2|12321.1|12319.1|12321.1|12319.1|12319.8|12317.8|23
1653650900000|2022-05-27 11:28:20|12322.6|12320.6|12321.6|12319.6|12322.8|12320.8|12321.3|12319.3|30
1653650910000|2022-05-27 11:28:30|12321.4|12319.4|12320.6|12318.6|12321.4|12319.4|12320.2|12318.2|25
1653650920000|2022-05-27 11:28:40|12320.1|12318.1|12319.3|12317.3|12320.6|12318.6|12319.1|12317.1|28
1653650930000|2022-05-27 11:28:50|12319.1|12317.1|12319.8|12317.8|12319.9|12317.9|12318.6|12316.6|17
1653650940000|2022-05-27 11:29:00|12319.9|12317.9|12321.1|12319.1|12321.3|12319.3|12319.8|12317.8|15
1653650950000|2022-05-27 11:29:10|12321.2|12319.2|12322.6|12320.6|12322.9|12320.9|12321.2|12319.2|27
1653650960000|2022-05-27 11:29:20|12322.7|12320.7|12323.1|12321.1|12324.7|12322.7|12321.6|12319.6|78
1653650970000|2022-05-27 11:29:30|12323.6|12321.6|12322.1|12320.1|12324.7|12322.7|12320.9|12318.9|40
1653650980000|2022-05-27 11:29:40|12322.3|12320.3|12322.7|12320.7|12323.8|12321.8|12322.2|12320.2|10
1653650990000|2022-05-27 11:29:50|12322.8|12320.8|12323.8|12321.8|12325.3|12323.3|12321.6|12319.6|26
1653651000000|2022-05-27 11:30:00|12323.7|12321.7|12324.2|12322.2|12324.3|12322.3|12322.8|12320.8|17
1653651010000|2022-05-27 11:30:10|12324.1|12322.1|12324.4|12322.4|12324.4|12322.4|12323.7|12321.7|16
1653651020000|2022-05-27 11:30:20|12324.3|12322.3|12323.8|12321.8|12324.3|12322.3|12323.7|12321.7|5
1653651030000|2022-05-27 11:30:30|12323.7|12321.7|12324.4|12322.4|12324.4|12322.4|12323.6|12321.6|37
1653651040000|2022-05-27 11:30:40|12324.7|12322.7|12324.6|12322.6|12324.9|12322.9|12323.3|12321.3|51
1653651050000|2022-05-27 11:30:50|12324.7|12322.7|12323.1|12321.1|12325.2|12323.2|12322.9|12320.9|29
1653651060000|2022-05-27 11:31:00|12322.9|12320.9|12319.4|12317.4|12322.9|12320.9|12319.2|12317.2|35
1653651070000|2022-05-27 11:31:10|12319.2|12317.2|12316.9|12314.9|12319.8|12317.8|12316.9|12314.9|48
1653651080000|2022-05-27 11:31:20|12316.6|12314.6|12317.4|12315.4|12317.8|12315.8|12316.4|12314.4|21
1653651090000|2022-05-27 11:31:30|12317.6|12315.6|12317.7|12315.7|12317.7|12315.7|12317.1|12315.1|13
1653651100000|2022-05-27 11:31:40|12317.9|12315.9|12315.4|12313.4|12318.3|12316.3|12314.9|12312.9|37
1653651110000|2022-05-27 11:31:50|12315.3|12313.3|12314.4|12312.4|12315.8|12313.8|12312.6|12310.6|46
1653651120000|2022-05-27 11:32:00|12314.3|12312.3|12313.4|12311.4|12314.7|12312.7|12311.9|12309.9|108
1653651130000|2022-05-27 11:32:10|12313.6|12311.6|12315.3|12313.3|12315.8|12313.8|12313.2|12311.2|22
1653651140000|2022-05-27 11:32:20|12315.6|12313.6|12316.1|12314.1|12317.7|12315.7|12314.8|12312.8|42
1653651150000|2022-05-27 11:32:30|12316.2|12314.2|12315.1|12313.1|12316.3|12314.3|12314.9|12312.9|14
1653651160000|2022-05-27 11:32:40|12315.3|12313.3|12315.1|12313.1|12316.7|12314.7|12314.8|12312.8|15
1653651170000|2022-05-27 11:32:50|12314.9|12312.9|12314.9|12312.9|12314.9|12312.9|12312.8|12310.8|18
1653651180000|2022-05-27 11:33:00|12315.1|12313.1|12317.7|12315.7|12317.8|12315.8|12314.9|12312.9|6
1653651190000|2022-05-27 11:33:10|12317.8|12315.8|12321.3|12319.3|12322.2|12320.2|12317.8|12315.8|51
1653651200000|2022-05-27 11:33:20|12321.1|12319.1|12320.3|12318.3|12321.1|12319.1|12320.1|12318.1|11
1653651210000|2022-05-27 11:33:30|12320.2|12318.2|12317.9|12315.9|12320.2|12318.2|12317.9|12315.9|28
1653651220000|2022-05-27 11:33:40|12318.1|12316.1|12316.7|12314.7|12319.3|12317.3|12316.6|12314.6|37
1653651230000|2022-05-27 11:33:50|12316.6|12314.6|12315.4|12313.4|12316.6|12314.6|12315.4|12313.4|17
1653651240000|2022-05-27 11:34:00|12316.1|12314.1|12316.9|12314.9|12316.9|12314.9|12315.3|12313.3|22
1653651250000|2022-05-27 11:34:10|12317.4|12315.4|12318.4|12316.4|12319.3|12317.3|12316.1|12314.1|35
1653651260000|2022-05-27 11:34:20|12317.6|12315.6|12317.3|12315.3|12318.7|12316.7|12316.8|12314.8|21
1653651270000|2022-05-27 11:34:30|12317.2|12315.2|12315.4|12313.4|12317.2|12315.2|12314.6|12312.6|37
1653651280000|2022-05-27 11:34:40|12315.6|12313.6|12316.2|12314.2|12316.2|12314.2|12314.9|12312.9|13
1653651290000|2022-05-27 11:34:50|12316.1|12314.1|12315.7|12313.7|12316.4|12314.4|12314.7|12312.7|14
1653651300000|2022-05-27 11:35:00|12316.1|12314.1|12316.3|12314.3|12317.7|12315.7|12315.8|12313.8|15
1653651310000|2022-05-27 11:35:10|12316.2|12314.2|12314.6|12312.6|12316.4|12314.4|12314.2|12312.2|13
1653651320000|2022-05-27 11:35:20|12314.7|12312.7|12315.4|12313.4|12315.8|12313.8|12313.8|12311.8|18
1653651330000|2022-05-27 11:35:30|12315.6|12313.6|12315.6|12313.6|12315.8|12313.8|12314.9|12312.9|5
1653651340000|2022-05-27 11:35:40|12315.7|12313.7|12316.1|12314.1|12316.1|12314.1|12315.1|12313.1|4
1653651350000|2022-05-27 11:35:50|12316.8|12314.8|12317.2|12315.2|12317.7|12315.7|12316.2|12314.2|19
1653651360000|2022-05-27 11:36:00|12316.7|12314.7|12316.4|12314.4|12317.2|12315.2|12316.2|12314.2|6
1653651370000|2022-05-27 11:36:10|12317.3|12315.3|12315.3|12313.3|12317.6|12315.6|12314.8|12312.8|22
1653651380000|2022-05-27 11:36:20|12315.1|12313.1|12313.1|12311.1|12315.4|12313.4|12312.9|12310.9|56
1653651390000|2022-05-27 11:36:30|12312.9|12310.9|12313.1|12311.1|12314.2|12312.2|12312.2|12310.2|29
1653651400000|2022-05-27 11:36:40|12312.9|12310.9|12314.8|12312.8|12315.1|12313.1|12312.2|12310.2|27
1653651410000|2022-05-27 11:36:50|12314.9|12312.9|12316.8|12314.8|12317.7|12315.7|12313.3|12311.3|38
1653651420000|2022-05-27 11:37:00|12317.4|12315.4|12318.7|12316.7|12318.8|12316.8|12317.3|12315.3|44
1653651430000|2022-05-27 11:37:10|12318.4|12316.4|12312.9|12310.9|12318.4|12316.4|12312.7|12310.7|51
1653651440000|2022-05-27 11:37:20|12313.1|12311.1|12311.2|12309.2|12313.1|12311.1|12310.2|12308.2|51
1653651450000|2022-05-27 11:37:30|12311.3|12309.3|12313.3|12311.3|12313.3|12311.3|12311.2|12309.2|25
1653651460000|2022-05-27 11:37:40|12312.6|12310.6|12315.4|12313.4|12315.9|12313.9|12312.3|12310.3|20
1653651470000|2022-05-27 11:37:50|12315.6|12313.6|12315.3|12313.3|12316.3|12314.3|12315.1|12313.1|25
1653651480000|2022-05-27 11:38:00|12315.2|12313.2|12317.3|12315.3|12317.9|12315.9|12314.4|12312.4|49
1653651490000|2022-05-27 11:38:10|12317.4|12315.4|12316.6|12314.6|12317.7|12315.7|12316.6|12314.6|7
1653651500000|2022-05-27 11:38:20|12316.4|12314.4|12317.6|12315.6|12318.6|12316.6|12316.4|12314.4|22
1653651510000|2022-05-27 11:38:30|12317.8|12315.8|12315.9|12313.9|12317.9|12315.9|12315.3|12313.3|24
1653651520000|2022-05-27 11:38:40|12316.1|12314.1|12315.8|12313.8|12316.8|12314.8|12315.3|12313.3|12
1653651530000|2022-05-27 11:38:50|12316.8|12314.8|12317.8|12315.8|12318.1|12316.1|12315.6|12313.6|70
1653651540000|2022-05-27 11:39:00|12317.3|12315.3|12318.6|12316.6|12318.7|12316.7|12316.6|12314.6|23
1653651550000|2022-05-27 11:39:10|12318.4|12316.4|12318.9|12316.9|12320.3|12318.3|12318.4|12316.4|62
1653651560000|2022-05-27 11:39:20|12319.1|12317.1|12320.9|12318.9|12320.9|12318.9|12319.1|12317.1|12
1653651570000|2022-05-27 11:39:30|12321.7|12319.7|12321.2|12319.2|12321.9|12319.9|12320.3|12318.3|55
1653651580000|2022-05-27 11:39:40|12320.8|12318.8|12319.2|12317.2|12321.8|12319.8|12319.2|12317.2|15
1653651590000|2022-05-27 11:39:50|12319.1|12317.1|12317.3|12315.3|12319.3|12317.3|12317.3|12315.3|5
1653651600000|2022-05-27 11:40:00|12317.2|12315.2|12316.7|12314.7|12317.2|12315.2|12316.1|12314.1|16
1653651610000|2022-05-27 11:40:10|12316.6|12314.6|12317.7|12315.7|12318.4|12316.4|12316.3|12314.3|15
1653651620000|2022-05-27 11:40:20|12317.3|12315.3|12319.9|12317.9|12319.9|12317.9|12317.3|12315.3|15
1653651630000|2022-05-27 11:40:30|12319.6|12317.6|12319.2|12317.2|12319.8|12317.8|12319.2|12317.2|4
1653651640000|2022-05-27 11:40:40|12318.6|12316.6|12318.6|12316.6|12320.3|12318.3|12318.2|12316.2|31
1653651650000|2022-05-27 11:40:50|12318.7|12316.7|12316.6|12314.6|12318.8|12316.8|12316.2|12314.2|24
1653651660000|2022-05-27 11:41:00|12316.7|12314.7|12316.1|12314.1|12316.9|12314.9|12315.6|12313.6|13
1653651670000|2022-05-27 11:41:10|12316.2|12314.2|12318.7|12316.7|12318.8|12316.8|12316.2|12314.2|11
1653651680000|2022-05-27 11:41:20|12318.6|12316.6|12318.1|12316.1|12319.6|12317.6|12318.1|12316.1|14
1653651690000|2022-05-27 11:41:30|12318.2|12316.2|12318.3|12316.3|12318.6|12316.6|12318.1|12316.1|6
1653651700000|2022-05-27 11:41:40|12318.1|12316.1|12318.1|12316.1|12318.2|12316.2|12317.8|12315.8|1
1653651710000|2022-05-27 11:41:50|12318.2|12316.2|12318.2|12316.2|12318.3|12316.3|12318.1|12316.1|1
1653651720000|2022-05-27 11:42:00|12318.3|12316.3|12319.8|12317.8|12320.3|12318.3|12318.3|12316.3|22
1653651730000|2022-05-27 11:42:10|12320.1|12318.1|12321.6|12319.6|12321.8|12319.8|12320.1|12318.1|27
1653651740000|2022-05-27 11:42:20|12321.4|12319.4|12322.7|12320.7|12323.7|12321.7|12321.3|12319.3|23
1653651750000|2022-05-27 11:42:30|12322.2|12320.2|12323.3|12321.3|12324.1|12322.1|12322.2|12320.2|16
1653651760000|2022-05-27 11:42:40|12323.4|12321.4|12323.4|12321.4|12324.1|12322.1|12323.3|12321.3|7
1653651770000|2022-05-27 11:42:50|12323.3|12321.3|12327.3|12325.3|12329.2|12327.2|12321.4|12319.4|181
1653651780000|2022-05-27 11:43:00|12327.1|12325.1|12325.9|12323.9|12327.8|12325.8|12325.1|12323.1|41
1653651790000|2022-05-27 11:43:10|12326.2|12324.2|12327.9|12325.9|12327.9|12325.9|12325.4|12323.4|27
1653651800000|2022-05-27 11:43:20|12327.8|12325.8|12328.1|12326.1|12328.6|12326.6|12327.7|12325.7|35
1653651810000|2022-05-27 11:43:30|12328.2|12326.2|12326.1|12324.1|12328.3|12326.3|12325.7|12323.7|28
1653651820000|2022-05-27 11:43:40|12325.8|12323.8|12325.8|12323.8|12326.1|12324.1|12325.2|12323.2|3
1653651830000|2022-05-27 11:43:50|12325.9|12323.9|12330.1|12328.1|12331.2|12329.2|12325.8|12323.8|73
1653651840000|2022-05-27 11:44:00|12329.8|12327.8|12328.4|12326.4|12331.6|12329.6|12328.4|12326.4|33
1653651850000|2022-05-27 11:44:10|12328.6|12326.6|12329.2|12327.2|12329.3|12327.3|12328.4|12326.4|15
1653651860000|2022-05-27 11:44:20|12329.1|12327.1|12326.7|12324.7|12329.2|12327.2|12326.7|12324.7|21
1653651870000|2022-05-27 11:44:30|12326.8|12324.8|12326.7|12324.7|12328.2|12326.2|12326.7|12324.7|27
1653651880000|2022-05-27 11:44:40|12326.8|12324.8|12325.8|12323.8|12326.8|12324.8|12325.3|12323.3|7
1653651890000|2022-05-27 11:44:50|12325.7|12323.7|12327.8|12325.8|12327.8|12325.8|12325.2|12323.2|19
1653651900000|2022-05-27 11:45:00|12327.7|12325.7|12326.1|12324.1|12327.7|12325.7|12326.1|12324.1|17
1653651910000|2022-05-27 11:45:10|12326.3|12324.3|12326.2|12324.2|12326.4|12324.4|12325.8|12323.8|25
1653651920000|2022-05-27 11:45:20|12326.3|12324.3|12325.7|12323.7|12326.3|12324.3|12325.1|12323.1|13
1653651930000|2022-05-27 11:45:30|12325.6|12323.6|12325.2|12323.2|12326.1|12324.1|12324.4|12322.4|37
1653651940000|2022-05-27 11:45:40|12325.1|12323.1|12324.8|12322.8|12326.1|12324.1|12324.6|12322.6|11
1653651950000|2022-05-27 11:45:50|12324.9|12322.9|12323.1|12321.1|12325.2|12323.2|12322.8|12320.8|23
1653651960000|2022-05-27 11:46:00|12322.9|12320.9|12321.2|12319.2|12322.9|12320.9|12320.1|12318.1|23
1653651970000|2022-05-27 11:46:10|12321.3|12319.3|12319.7|12317.7|12321.8|12319.8|12319.4|12317.4|29
1653651980000|2022-05-27 11:46:20|12319.6|12317.6|12319.7|12317.7|12319.9|12317.9|12319.4|12317.4|14
1653651990000|2022-05-27 11:46:30|12319.9|12317.9|12319.9|12317.9|12320.1|12318.1|12319.4|12317.4|7
1653652000000|2022-05-27 11:46:40|12319.8|12317.8|12319.1|12317.1|12319.8|12317.8|12318.7|12316.7|56
1653652010000|2022-05-27 11:46:50|12318.9|12316.9|12320.6|12318.6|12320.8|12318.8|12318.9|12316.9|16
1653652020000|2022-05-27 11:47:00|12320.9|12318.9|12315.1|12313.1|12320.9|12318.9|12315.1|12313.1|55
1653652030000|2022-05-27 11:47:10|12315.4|12313.4|12313.4|12311.4|12315.7|12313.7|12312.8|12310.8|60
1653652040000|2022-05-27 11:47:20|12313.2|12311.2|12312.9|12310.9|12314.3|12312.3|12311.4|12309.4|48
1653652050000|2022-05-27 11:47:30|12313.1|12311.1|12312.8|12310.8|12313.4|12311.4|12311.7|12309.7|22
1653652060000|2022-05-27 11:47:40|12313.2|12311.2|12316.3|12314.3|12316.4|12314.4|12313.2|12311.2|34
1653652070000|2022-05-27 11:47:50|12316.2|12314.2|12316.1|12314.1|12316.8|12314.8|12315.9|12313.9|12
1653652080000|2022-05-27 11:48:00|12314.9|12312.9|12310.8|12308.8|12314.9|12312.9|12310.8|12308.8|33
1653652090000|2022-05-27 11:48:10|12310.7|12308.7|12312.1|12310.1|12312.2|12310.2|12310.4|12308.4|20
1653652100000|2022-05-27 11:48:20|12312.2|12310.2|12314.9|12312.9|12314.9|12312.9|12312.2|12310.2|9
1653652110000|2022-05-27 11:48:30|12314.8|12312.8|12317.4|12315.4|12317.8|12315.8|12314.8|12312.8|21
1653652120000|2022-05-27 11:48:40|12317.6|12315.6|12317.3|12315.3|12317.9|12315.9|12317.1|12315.1|6
1653652130000|2022-05-27 11:48:50|12317.4|12315.4|12318.2|12316.2|12319.2|12317.2|12317.3|12315.3|6
1653652140000|2022-05-27 11:49:00|12317.8|12315.8|12317.1|12315.1|12318.7|12316.7|12316.8|12314.8|16
1653652150000|2022-05-27 11:49:10|12316.9|12314.9|12315.7|12313.7|12317.4|12315.4|12314.9|12312.9|18
1653652160000|2022-05-27 11:49:20|12315.8|12313.8|12314.3|12312.3|12315.8|12313.8|12313.9|12311.9|4
1653652170000|2022-05-27 11:49:30|12314.4|12312.4|12313.3|12311.3|12315.3|12313.3|12313.1|12311.1|21
1653652180000|2022-05-27 11:49:40|12313.2|12311.2|12312.8|12310.8|12313.7|12311.7|12312.2|12310.2|14
1653652190000|2022-05-27 11:49:50|12312.6|12310.6|12313.1|12311.1|12314.3|12312.3|12312.4|12310.4|24
1653652200000|2022-05-27 11:50:00|12312.9|12310.9|12313.3|12311.3|12313.3|12311.3|12312.1|12310.1|25
1653652210000|2022-05-27 11:50:10|12313.4|12311.4|12311.6|12309.6|12314.8|12312.8|12311.1|12309.1|35
1653652220000|2022-05-27 11:50:20|12312.1|12310.1|12313.1|12311.1|12313.3|12311.3|12311.9|12309.9|21
1653652230000|2022-05-27 11:50:30|12313.3|12311.3|12312.1|12310.1|12313.4|12311.4|12311.9|12309.9|9
1653652240000|2022-05-27 11:50:40|12312.2|12310.2|12309.1|12307.1|12312.4|12310.4|12305.7|12303.7|162
1653652250000|2022-05-27 11:50:50|12308.8|12306.8|12304.7|12302.7|12308.8|12306.8|12301.7|12299.7|249
1653652260000|2022-05-27 11:51:00|12304.8|12302.8|12308.6|12306.6|12309.3|12307.3|12304.7|12302.7|63
1653652270000|2022-05-27 11:51:10|12308.7|12306.7|12305.3|12303.3|12308.9|12306.9|12305.3|12303.3|17
1653652280000|2022-05-27 11:51:20|12305.2|12303.2|12305.6|12303.6|12306.3|12304.3|12303.9|12301.9|37
1653652290000|2022-05-27 11:51:30|12305.7|12303.7|12304.8|12302.8|12306.6|12304.6|12304.8|12302.8|28
1653652300000|2022-05-27 11:51:40|12304.7|12302.7|12306.4|12304.4|12306.6|12304.6|12304.2|12302.2|20
1653652310000|2022-05-27 11:51:50|12306.3|12304.3|12305.1|12303.1|12306.3|12304.3|12305.1|12303.1|5
1653652320000|2022-05-27 11:52:00|12305.2|12303.2|12306.4|12304.4|12306.6|12304.6|12304.6|12302.6|10
1653652330000|2022-05-27 11:52:10|12306.6|12304.6|12304.7|12302.7|12307.2|12305.2|12304.4|12302.4|25
1653652340000|2022-05-27 11:52:20|12304.6|12302.6|12300.2|12298.2|12304.6|12302.6|12297.7|12295.7|228
1653652350000|2022-05-27 11:52:30|12300.3|12298.3|12300.3|12298.3|12301.7|12299.7|12300.1|12298.1|36
1653652360000|2022-05-27 11:52:40|12300.2|12298.2|12299.2|12297.2|12301.2|12299.2|12298.2|12296.2|61
1653652370000|2022-05-27 11:52:50|12299.1|12297.1|12298.8|12296.8|12299.7|12297.7|12296.7|12294.7|217
1653652380000|2022-05-27 11:53:00|12298.6|12296.6|12292.6|12290.6|12298.6|12296.6|12291.2|12289.2|203
1653652390000|2022-05-27 11:53:10|12292.4|12290.4|12297.8|12295.8|12299.2|12297.2|12292.4|12290.4|108
1653652400000|2022-05-27 11:53:20|12297.6|12295.6|12299.2|12297.2|12299.7|12297.7|12297.3|12295.3|47
1653652410000|2022-05-27 11:53:30|12299.4|12297.4|12300.3|12298.3|12300.3|12298.3|12298.6|12296.6|26
1653652420000|2022-05-27 11:53:40|12300.1|12298.1|12302.6|12300.6|12302.8|12300.8|12299.6|12297.6|50
1653652430000|2022-05-27 11:53:50|12302.7|12300.7|12300.7|12298.7|12302.7|12300.7|12300.3|12298.3|17
1653652440000|2022-05-27 11:54:00|12300.9|12298.9|12301.7|12299.7|12302.3|12300.3|12300.2|12298.2|40
1653652450000|2022-05-27 11:54:10|12301.6|12299.6|12298.6|12296.6|12302.2|12300.2|12298.6|12296.6|35
1653652460000|2022-05-27 11:54:20|12298.7|12296.7|12298.7|12296.7|12300.2|12298.2|12297.1|12295.1|46
1653652470000|2022-05-27 11:54:30|12298.8|12296.8|12297.1|12295.1|12300.1|12298.1|12296.4|12294.4|30
1653652480000|2022-05-27 11:54:40|12297.2|12295.2|12296.4|12294.4|12297.8|12295.8|12296.4|12294.4|36
1653652490000|2022-05-27 11:54:50|12296.6|12294.6|12295.9|12293.9|12296.7|12294.7|12294.9|12292.9|35
1653652500000|2022-05-27 11:55:00|12296.1|12294.1|12294.4|12292.4|12296.2|12294.2|12294.2|12292.2|41
1653652510000|2022-05-27 11:55:10|12294.7|12292.7|12294.4|12292.4|12295.8|12293.8|12294.1|12292.1|62
1653652520000|2022-05-27 11:55:20|12294.3|12292.3|12294.2|12292.2|12294.9|12292.9|12294.1|12292.1|20
1653652530000|2022-05-27 11:55:30|12294.3|12292.3|12294.3|12292.3|12294.4|12292.4|12293.4|12291.4|40
1653652540000|2022-05-27 11:55:40|12294.4|12292.4|12291.7|12289.7|12294.4|12292.4|12291.4|12289.4|63
1653652550000|2022-05-27 11:55:50|12291.6|12289.6|12293.8|12291.8|12294.2|12292.2|12291.2|12289.2|67
1653652560000|2022-05-27 11:56:00|12293.7|12291.7|12298.1|12296.1|12298.2|12296.2|12293.6|12291.6|65
1653652570000|2022-05-27 11:56:10|12297.7|12295.7|12298.7|12296.7|12298.8|12296.8|12297.2|12295.2|49
1653652580000|2022-05-27 11:56:20|12298.8|12296.8|12297.8|12295.8|12299.1|12297.1|12297.2|12295.2|23
1653652590000|2022-05-27 11:56:30|12297.6|12295.6|12298.1|12296.1|12298.2|12296.2|12296.8|12294.8|15
1653652600000|2022-05-27 11:56:40|12297.9|12295.9|12296.7|12294.7|12299.2|12297.2|12296.6|12294.6|16
1653652610000|2022-05-27 11:56:50|12297.1|12295.1|12296.4|12294.4|12297.3|12295.3|12295.8|12293.8|19
1653652620000|2022-05-27 11:57:00|12296.3|12294.3|12294.3|12292.3|12296.3|12294.3|12294.2|12292.2|19
1653652630000|2022-05-27 11:57:10|12294.2|12292.2|12293.8|12291.8|12294.9|12292.9|12293.7|12291.7|32
1653652640000|2022-05-27 11:57:20|12293.9|12291.9|12295.4|12293.4|12295.7|12293.7|12293.8|12291.8|34
1653652650000|2022-05-27 11:57:30|12295.6|12293.6|12296.4|12294.4|12297.4|12295.4|12295.3|12293.3|36
1653652660000|2022-05-27 11:57:40|12296.7|12294.7|12296.4|12294.4|12296.7|12294.7|12295.7|12293.7|27
1653652670000|2022-05-27 11:57:50|12296.3|12294.3|12294.6|12292.6|12296.7|12294.7|12294.1|12292.1|33
1653652680000|2022-05-27 11:58:00|12294.4|12292.4|12293.9|12291.9|12294.6|12292.6|12293.7|12291.7|45
1653652690000|2022-05-27 11:58:10|12293.8|12291.8|12294.4|12292.4|12294.7|12292.7|12291.3|12289.3|91
1653652700000|2022-05-27 11:58:20|12294.3|12292.3|12294.4|12292.4|12294.9|12292.9|12293.9|12291.9|22
1653652710000|2022-05-27 11:58:30|12294.3|12292.3|12293.7|12291.7|12294.6|12292.6|12293.4|12291.4|18
1653652720000|2022-05-27 11:58:40|12293.8|12291.8|12292.9|12290.9|12293.8|12291.8|12292.8|12290.8|15
1653652730000|2022-05-27 11:58:50|12293.1|12291.1|12292.1|12290.1|12294.8|12292.8|12292.1|12290.1|23
1653652740000|2022-05-27 11:59:00|12291.7|12289.7|12291.2|12289.2|12292.2|12290.2|12290.9|12288.9|41
1653652750000|2022-05-27 11:59:10|12290.9|12288.9|12289.8|12287.8|12291.2|12289.2|12289.4|12287.4|72
1653652760000|2022-05-27 11:59:20|12289.7|12287.7|12291.1|12289.1|12292.7|12290.7|12289.1|12287.1|78
1653652770000|2022-05-27 11:59:30|12292.1|12290.1|12293.1|12291.1|12294.8|12292.8|12291.7|12289.7|76
1653652780000|2022-05-27 11:59:40|12292.4|12290.4|12293.4|12291.4|12293.6|12291.6|12292.1|12290.1|11
1653652790000|2022-05-27 11:59:50|12294.4|12292.4|12293.9|12291.9|12294.8|12292.8|12293.2|12291.2|32
1653652800000|2022-05-27 12:00:00|12294.2|12292.2|12291.6|12289.6|12295.1|12293.1|12291.3|12289.3|56
1653652810000|2022-05-27 12:00:10|12291.8|12289.8|12289.4|12287.4|12294.8|12292.8|12289.4|12287.4|147
1653652820000|2022-05-27 12:00:20|12289.3|12287.3|12287.7|12285.7|12289.3|12287.3|12286.4|12284.4|207
1653652830000|2022-05-27 12:00:30|12287.6|12285.6|12292.4|12290.4|12297.1|12295.1|12286.9|12284.9|459
1653652840000|2022-05-27 12:00:40|12291.9|12289.9|12293.8|12291.8|12295.9|12293.9|12291.8|12289.8|90
1653652850000|2022-05-27 12:00:50|12293.9|12291.9|12296.2|12294.2|12296.2|12294.2|12293.9|12291.9|30
1653652860000|2022-05-27 12:01:00|12295.2|12293.2|12294.3|12292.3|12296.1|12294.1|12293.4|12291.4|37
1653652870000|2022-05-27 12:01:10|12294.2|12292.2|12294.3|12292.3|12294.7|12292.7|12292.9|12290.9|48
1653652880000|2022-05-27 12:01:20|12294.4|12292.4|12295.3|12293.3|12295.4|12293.4|12293.7|12291.7|48
1653652890000|2022-05-27 12:01:30|12295.4|12293.4|12295.7|12293.7|12296.8|12294.8|12295.2|12293.2|50
1653652900000|2022-05-27 12:01:40|12295.4|12293.4|12299.6|12297.6|12301.3|12299.3|12295.4|12293.4|118
1653652910000|2022-05-27 12:01:50|12299.7|12297.7|12300.8|12298.8|12302.1|12300.1|12298.4|12296.4|114
1653652920000|2022-05-27 12:02:00|12300.6|12298.6|12299.2|12297.2|12301.7|12299.7|12299.2|12297.2|68
1653652930000|2022-05-27 12:02:10|12299.1|12297.1|12298.8|12296.8|12300.7|12298.7|12298.8|12296.8|20
1653652940000|2022-05-27 12:02:20|12299.1|12297.1|12299.7|12297.7|12300.8|12298.8|12299.1|12297.1|27
1653652950000|2022-05-27 12:02:30|12300.2|12298.2|12300.4|12298.4|12300.4|12298.4|12299.2|12297.2|75
1653652960000|2022-05-27 12:02:40|12300.6|12298.6|12305.2|12303.2|12306.4|12304.4|12299.7|12297.7|285
1653652970000|2022-05-27 12:02:50|12305.1|12303.1|12305.7|12303.7|12306.8|12304.8|12304.3|12302.3|101
1653652980000|2022-05-27 12:03:00|12305.6|12303.6|12305.8|12303.8|12307.1|12305.1|12305.2|12303.2|47
1653652990000|2022-05-27 12:03:10|12305.6|12303.6|12306.2|12304.2|12309.6|12307.6|12305.6|12303.6|140
1653653000000|2022-05-27 12:03:20|12306.1|12304.1|12308.4|12306.4|12310.6|12308.6|12305.8|12303.8|136
1653653010000|2022-05-27 12:03:30|12308.7|12306.7|12308.7|12306.7|12309.6|12307.6|12308.3|12306.3|66
1653653020000|2022-05-27 12:03:40|12308.6|12306.6|12307.9|12305.9|12309.2|12307.2|12307.9|12305.9|32
1653653030000|2022-05-27 12:03:50|12308.1|12306.1|12308.7|12306.7|12309.2|12307.2|12307.3|12305.3|166
1653653040000|2022-05-27 12:04:00|12308.9|12306.9|12315.2|12313.2|12315.6|12313.6|12308.9|12306.9|194
1653653050000|2022-05-27 12:04:10|12314.7|12312.7|12317.9|12315.9|12318.4|12316.4|12314.4|12312.4|166
1653653060000|2022-05-27 12:04:20|12317.8|12315.8|12319.4|12317.4|12319.7|12317.7|12317.2|12315.2|107
1653653070000|2022-05-27 12:04:30|12319.3|12317.3|12318.4|12316.4|12319.4|12317.4|12317.4|12315.4|183
1653653080000|2022-05-27 12:04:40|12318.6|12316.6|12317.4|12315.4|12318.7|12316.7|12317.3|12315.3|38
1653653090000|2022-05-27 12:04:50|12317.3|12315.3|12321.3|12319.3|12321.4|12319.4|12316.6|12314.6|148
1653653100000|2022-05-27 12:05:00|12321.2|12319.2|12330.2|12328.2|12330.2|12328.2|12320.6|12318.6|736
1653653110000|2022-05-27 12:05:10|12329.7|12327.7|12332.6|12330.6|12333.7|12331.7|12327.6|12325.6|291
1653653120000|2022-05-27 12:05:20|12332.7|12330.7|12332.4|12330.4|12334.1|12332.1|12332.1|12330.1|115
1653653130000|2022-05-27 12:05:30|12332.2|12330.2|12335.6|12333.6|12336.3|12334.3|12330.8|12328.8|182
1653653140000|2022-05-27 12:05:40|12335.4|12333.4|12345.6|12343.6|12346.3|12344.3|12335.3|12333.3|397
1653653150000|2022-05-27 12:05:50|12345.7|12343.7|12338.9|12336.9|12345.7|12343.7|12338.6|12336.6|280
1653653160000|2022-05-27 12:06:00|12339.1|12337.1|12342.7|12340.7|12343.6|12341.6|12338.4|12336.4|178
1653653170000|2022-05-27 12:06:10|12342.3|12340.3|12341.8|12339.8|12343.1|12341.1|12339.8|12337.8|140
1653653180000|2022-05-27 12:06:20|12341.9|12339.9|12339.3|12337.3|12342.7|12340.7|12337.9|12335.9|204
1653653190000|2022-05-27 12:06:30|12339.2|12337.2|12336.2|12334.2|12339.2|12337.2|12335.1|12333.1|100
1653653200000|2022-05-27 12:06:40|12336.3|12334.3|12339.4|12337.4|12340.2|12338.2|12336.2|12334.2|188
1653653210000|2022-05-27 12:06:50|12339.3|12337.3|12339.3|12337.3|12341.2|12339.2|12338.6|12336.6|61
1653653220000|2022-05-27 12:07:00|12339.4|12337.4|12340.9|12338.9|12341.4|12339.4|12338.7|12336.7|56
1653653230000|2022-05-27 12:07:10|12341.1|12339.1|12336.9|12334.9|12341.1|12339.1|12336.1|12334.1|106
1653653240000|2022-05-27 12:07:20|12336.8|12334.8|12335.3|12333.3|12337.9|12335.9|12334.8|12332.8|102
1653653250000|2022-05-27 12:07:30|12335.2|12333.2|12336.2|12334.2|12336.2|12334.2|12334.7|12332.7|33
1653653260000|2022-05-27 12:07:40|12336.1|12334.1|12338.2|12336.2|12339.7|12337.7|12335.8|12333.8|65
1653653270000|2022-05-27 12:07:50|12338.1|12336.1|12337.2|12335.2|12338.2|12336.2|12336.7|12334.7|44
1653653280000|2022-05-27 12:08:00|12337.1|12335.1|12335.1|12333.1|12337.8|12335.8|12335.1|12333.1|47
1653653290000|2022-05-27 12:08:10|12335.2|12333.2|12337.2|12335.2|12337.4|12335.4|12334.9|12332.9|58
1653653300000|2022-05-27 12:08:20|12336.9|12334.9|12338.9|12336.9|12339.3|12337.3|12336.8|12334.8|67
1653653310000|2022-05-27 12:08:30|12338.7|12336.7|12337.4|12335.4|12338.7|12336.7|12337.2|12335.2|58
1653653320000|2022-05-27 12:08:40|12337.3|12335.3|12336.7|12334.7|12337.7|12335.7|12336.2|12334.2|61
1653653330000|2022-05-27 12:08:50|12337.4|12335.4|12336.6|12334.6|12337.4|12335.4|12336.4|12334.4|37
1653653340000|2022-05-27 12:09:00|12336.3|12334.3|12336.9|12334.9|12337.6|12335.6|12334.9|12332.9|89
1653653350000|2022-05-27 12:09:10|12337.2|12335.2|12338.4|12336.4|12338.9|12336.9|12337.2|12335.2|23
1653653360000|2022-05-27 12:09:20|12337.8|12335.8|12337.8|12335.8|12338.2|12336.2|12337.2|12335.2|23
1653653370000|2022-05-27 12:09:30|12337.9|12335.9|12338.2|12336.2|12339.6|12337.6|12337.3|12335.3|40
1653653380000|2022-05-27 12:09:40|12338.3|12336.3|12337.8|12335.8|12338.4|12336.4|12336.4|12334.4|47
1653653390000|2022-05-27 12:09:50|12338.8|12336.8|12338.4|12336.4|12338.8|12336.8|12337.6|12335.6|46
1653653400000|2022-05-27 12:10:00|12338.3|12336.3|12341.2|12339.2|12341.4|12339.4|12338.2|12336.2|115
1653653410000|2022-05-27 12:10:10|12341.3|12339.3|12342.8|12340.8|12342.8|12340.8|12339.9|12337.9|163
1653653420000|2022-05-27 12:10:20|12342.7|12340.7|12341.9|12339.9|12343.9|12341.9|12341.6|12339.6|87
1653653430000|2022-05-27 12:10:30|12342.2|12340.2|12340.8|12338.8|12342.4|12340.4|12340.4|12338.4|49
1653653440000|2022-05-27 12:10:40|12340.9|12338.9|12343.7|12341.7|12343.7|12341.7|12340.4|12338.4|53
1653653450000|2022-05-27 12:10:50|12343.8|12341.8|12342.2|12340.2|12344.4|12342.4|12341.9|12339.9|49
1653653460000|2022-05-27 12:11:00|12341.9|12339.9|12339.8|12337.8|12342.1|12340.1|12339.6|12337.6|48
1653653470000|2022-05-27 12:11:10|12340.4|12338.4|12339.7|12337.7|12340.8|12338.8|12339.4|12337.4|31
1653653480000|2022-05-27 12:11:20|12339.4|12337.4|12336.1|12334.1|12339.6|12337.6|12335.7|12333.7|58
1653653490000|2022-05-27 12:11:30|12335.9|12333.9|12331.4|12329.4|12336.1|12334.1|12331.3|12329.3|87
1653653500000|2022-05-27 12:11:40|12331.6|12329.6|12331.4|12329.4|12333.9|12331.9|12331.4|12329.4|89
1653653510000|2022-05-27 12:11:50|12331.8|12329.8|12332.7|12330.7|12333.7|12331.7|12331.2|12329.2|43
1653653520000|2022-05-27 12:12:00|12333.2|12331.2|12332.1|12330.1|12333.4|12331.4|12331.3|12329.3|86
1653653530000|2022-05-27 12:12:10|12331.4|12329.4|12331.9|12329.9|12332.4|12330.4|12330.9|12328.9|56
1653653540000|2022-05-27 12:12:20|12331.8|12329.8|12332.6|12330.6|12332.8|12330.8|12331.4|12329.4|19
1653653550000|2022-05-27 12:12:30|12332.8|12330.8|12332.4|12330.4|12334.2|12332.2|12332.4|12330.4|29
1653653560000|2022-05-27 12:12:40|12332.6|12330.6|12333.2|12331.2|12333.7|12331.7|12332.2|12330.2|28
1653653570000|2022-05-27 12:12:50|12333.1|12331.1|12331.3|12329.3|12333.1|12331.1|12330.8|12328.8|81
1653653580000|2022-05-27 12:13:00|12331.2|12329.2|12332.6|12330.6|12333.6|12331.6|12330.4|12328.4|76
1653653590000|2022-05-27 12:13:10|12332.3|12330.3|12333.2|12331.2|12334.7|12332.7|12331.8|12329.8|25
1653653600000|2022-05-27 12:13:20|12333.1|12331.1|12332.2|12330.2|12333.2|12331.2|12331.4|12329.4|44
1653653610000|2022-05-27 12:13:30|12332.1|12330.1|12331.6|12329.6|12332.7|12330.7|12331.1|12329.1|21
1653653620000|2022-05-27 12:13:40|12331.4|12329.4|12331.3|12329.3|12331.6|12329.6|12330.9|12328.9|6
1653653630000|2022-05-27 12:13:50|12331.4|12329.4|12330.2|12328.2|12331.6|12329.6|12330.1|12328.1|8
1653653640000|2022-05-27 12:14:00|12330.3|12328.3|12330.2|12328.2|12331.1|12329.1|12329.9|12327.9|24
1653653650000|2022-05-27 12:14:10|12330.1|12328.1|12329.4|12327.4|12330.2|12328.2|12329.4|12327.4|8
1653653660000|2022-05-27 12:14:20|12329.6|12327.6|12330.4|12328.4|12330.7|12328.7|12329.4|12327.4|20
1653653670000|2022-05-27 12:14:30|12330.3|12328.3|12330.7|12328.7|12332.3|12330.3|12329.9|12327.9|28
1653653680000|2022-05-27 12:14:40|12330.6|12328.6|12329.4|12327.4|12330.7|12328.7|12328.6|12326.6|47
1653653690000|2022-05-27 12:14:50|12329.3|12327.3|12329.9|12327.9|12330.1|12328.1|12328.6|12326.6|19
1653653700000|2022-05-27 12:15:00|12329.8|12327.8|12328.6|12326.6|12330.2|12328.2|12328.2|12326.2|10
1653653710000|2022-05-27 12:15:10|12328.4|12326.4|12328.2|12326.2|12328.7|12326.7|12328.2|12326.2|21
1653653720000|2022-05-27 12:15:20|12328.3|12326.3|12327.4|12325.4|12329.6|12327.6|12327.2|12325.2|149
1653653730000|2022-05-27 12:15:30|12327.3|12325.3|12322.6|12320.6|12327.3|12325.3|12322.3|12320.3|170
1653653740000|2022-05-27 12:15:40|12322.4|12320.4|12323.4|12321.4|12323.9|12321.9|12321.7|12319.7|46
1653653750000|2022-05-27 12:15:50|12324.1|12322.1|12322.7|12320.7|12324.1|12322.1|12322.4|12320.4|29
1653653760000|2022-05-27 12:16:00|12322.6|12320.6|12321.2|12319.2|12322.7|12320.7|12320.8|12318.8|48
1653653770000|2022-05-27 12:16:10|12320.9|12318.9|12320.8|12318.8|12321.4|12319.4|12320.7|12318.7|35
1653653780000|2022-05-27 12:16:20|12320.7|12318.7|12324.6|12322.6|12324.8|12322.8|12320.7|12318.7|44
1653653790000|2022-05-27 12:16:30|12324.7|12322.7|12325.1|12323.1|12325.3|12323.3|12324.2|12322.2|22
1653653800000|2022-05-27 12:16:40|12324.9|12322.9|12326.4|12324.4|12326.4|12324.4|12324.7|12322.7|46
1653653810000|2022-05-27 12:16:50|12325.9|12323.9|12327.2|12325.2|12327.7|12325.7|12325.9|12323.9|35
1653653820000|2022-05-27 12:17:00|12327.3|12325.3|12327.3|12325.3|12327.8|12325.8|12324.7|12322.7|38
1653653830000|2022-05-27 12:17:10|12326.9|12324.9|12327.7|12325.7|12327.8|12325.8|12326.4|12324.4|62
1653653840000|2022-05-27 12:17:20|12327.4|12325.4|12328.4|12326.4|12328.6|12326.6|12327.4|12325.4|28
1653653850000|2022-05-27 12:17:30|12328.3|12326.3|12326.4|12324.4|12328.3|12326.3|12325.9|12323.9|51
1653653860000|2022-05-27 12:17:40|12326.6|12324.6|12326.7|12324.7|12327.2|12325.2|12326.3|12324.3|15
1653653870000|2022-05-27 12:17:50|12326.4|12324.4|12325.6|12323.6|12326.7|12324.7|12325.4|12323.4|23
1653653880000|2022-05-27 12:18:00|12325.9|12323.9|12323.7|12321.7|12326.2|12324.2|12323.4|12321.4|32
1653653890000|2022-05-27 12:18:10|12323.4|12321.4|12322.7|12320.7|12323.7|12321.7|12322.1|12320.1|20
1653653900000|2022-05-27 12:18:20|12322.6|12320.6|12323.7|12321.7|12323.7|12321.7|12322.2|12320.2|26
1653653910000|2022-05-27 12:18:30|12323.6|12321.6|12323.9|12321.9|12324.2|12322.2|12323.4|12321.4|15
1653653920000|2022-05-27 12:18:40|12323.8|12321.8|12324.8|12322.8|12324.8|12322.8|12323.3|12321.3|29
1653653930000|2022-05-27 12:18:50|12324.7|12322.7|12323.9|12321.9|12324.9|12322.9|12323.9|12321.9|19
1653653940000|2022-05-27 12:19:00|12324.1|12322.1|12322.7|12320.7|12324.4|12322.4|12321.6|12319.6|37
1653653950000|2022-05-27 12:19:10|12322.4|12320.4|12322.1|12320.1|12323.2|12321.2|12321.9|12319.9|8
1653653960000|2022-05-27 12:19:20|12322.2|12320.2|12322.4|12320.4|12322.9|12320.9|12322.2|12320.2|4
1653653970000|2022-05-27 12:19:30|12322.6|12320.6|12320.4|12318.4|12322.7|12320.7|12319.8|12317.8|45
1653653980000|2022-05-27 12:19:40|12320.9|12318.9|12321.1|12319.1|12321.4|12319.4|12319.9|12317.9|25
1653653990000|2022-05-27 12:19:50|12320.9|12318.9|12320.7|12318.7|12322.7|12320.7|12318.9|12316.9|90
1653654000000|2022-05-27 12:20:00|12320.8|12318.8|12321.1|12319.1|12323.6|12321.6|12320.1|12318.1|228
1653654010000|2022-05-27 12:20:10|12321.2|12319.2|12322.3|12320.3|12323.2|12321.2|12321.2|12319.2|57
1653654020000|2022-05-27 12:20:20|12322.2|12320.2|12321.6|12319.6|12322.2|12320.2|12321.2|12319.2|13
1653654030000|2022-05-27 12:20:30|12321.4|12319.4|12321.6|12319.6|12321.6|12319.6|12320.3|12318.3|19
1653654040000|2022-05-27 12:20:40|12321.4|12319.4|12321.9|12319.9|12322.3|12320.3|12320.3|12318.3|18
1653654050000|2022-05-27 12:20:50|12321.4|12319.4|12319.8|12317.8|12321.4|12319.4|12318.7|12316.7|41
1653654060000|2022-05-27 12:21:00|12319.9|12317.9|12317.6|12315.6|12319.9|12317.9|12317.6|12315.6|87
1653654070000|2022-05-27 12:21:10|12317.4|12315.4|12317.4|12315.4|12317.4|12315.4|12315.7|12313.7|53
1653654080000|2022-05-27 12:21:20|12317.6|12315.6|12316.4|12314.4|12317.7|12315.7|12315.1|12313.1|231
1653654090000|2022-05-27 12:21:30|12316.7|12314.7|12317.7|12315.7|12319.2|12317.2|12316.4|12314.4|47
1653654100000|2022-05-27 12:21:40|12317.6|12315.6|12318.6|12316.6|12318.6|12316.6|12317.1|12315.1|15
1653654110000|2022-05-27 12:21:50|12318.4|12316.4|12321.8|12319.8|12322.8|12320.8|12316.3|12314.3|141
1653654120000|2022-05-27 12:22:00|12320.4|12318.4|12318.3|12316.3|12320.6|12318.6|12318.3|12316.3|26
1653654130000|2022-05-27 12:22:10|12318.4|12316.4|12318.9|12316.9|12319.9|12317.9|12318.3|12316.3|12
1653654140000|2022-05-27 12:22:20|12318.7|12316.7|12318.7|12316.7|12319.7|12317.7|12318.4|12316.4|7
1653654150000|2022-05-27 12:22:30|12318.6|12316.6|12318.2|12316.2|12318.6|12316.6|12318.1|12316.1|8
1653654160000|2022-05-27 12:22:40|12318.3|12316.3|12315.9|12313.9|12318.4|12316.4|12315.9|12313.9|17
1653654170000|2022-05-27 12:22:50|12316.1|12314.1|12317.2|12315.2|12317.6|12315.6|12315.7|12313.7|20
1653654180000|2022-05-27 12:23:00|12317.1|12315.1|12316.7|12314.7|12317.7|12315.7|12316.4|12314.4|27
1653654190000|2022-05-27 12:23:10|12316.8|12314.8|12315.2|12313.2|12316.8|12314.8|12314.9|12312.9|23
1653654200000|2022-05-27 12:23:20|12315.1|12313.1|12318.3|12316.3|12319.3|12317.3|12315.1|12313.1|27
1653654210000|2022-05-27 12:23:30|12318.2|12316.2|12317.6|12315.6|12318.2|12316.2|12316.8|12314.8|6
1653654220000|2022-05-27 12:23:40|12317.4|12315.4|12317.2|12315.2|12317.4|12315.4|12316.9|12314.9|5
1653654230000|2022-05-27 12:23:50|12317.3|12315.3|12316.8|12314.8|12317.9|12315.9|12316.8|12314.8|12
1653654240000|2022-05-27 12:24:00|12316.7|12314.7|12320.4|12318.4|12323.2|12321.2|12315.2|12313.2|85
1653654250000|2022-05-27 12:24:10|12320.2|12318.2|12324.9|12322.9|12325.4|12323.4|12319.6|12317.6|130
1653654260000|2022-05-27 12:24:20|12324.7|12322.7|12324.1|12322.1|12325.1|12323.1|12323.9|12321.9|22
1653654270000|2022-05-27 12:24:30|12324.2|12322.2|12324.1|12322.1|12326.9|12324.9|12323.4|12321.4|92
1653654280000|2022-05-27 12:24:40|12324.2|12322.2|12324.2|12322.2|12325.2|12323.2|12322.1|12320.1|34
1653654290000|2022-05-27 12:24:50|12324.3|12322.3|12321.8|12319.8|12324.4|12322.4|12321.7|12319.7|29
1653654300000|2022-05-27 12:25:00|12321.7|12319.7|12322.6|12320.6|12322.7|12320.7|12321.7|12319.7|10
1653654310000|2022-05-27 12:25:10|12322.4|12320.4|12323.2|12321.2|12323.2|12321.2|12322.2|12320.2|9
1653654320000|2022-05-27 12:25:20|12323.1|12321.1|12323.2|12321.2|12323.3|12321.3|12322.9|12320.9|5
1653654330000|2022-05-27 12:25:30|12322.8|12320.8|12323.6|12321.6|12323.8|12321.8|12322.7|12320.7|31
1653654340000|2022-05-27 12:25:40|12323.4|12321.4|12324.7|12322.7|12325.3|12323.3|12322.1|12320.1|35
1653654350000|2022-05-27 12:25:50|12324.8|12322.8|12322.2|12320.2|12325.4|12323.4|12322.2|12320.2|28
1653654360000|2022-05-27 12:26:00|12322.3|12320.3|12320.7|12318.7|12322.8|12320.8|12320.1|12318.1|38
1653654370000|2022-05-27 12:26:10|12320.8|12318.8|12320.8|12318.8|12320.8|12318.8|12320.1|12318.1|4
1653654380000|2022-05-27 12:26:20|12320.1|12318.1|12322.4|12320.4|12322.4|12320.4|12319.9|12317.9|16
1653654390000|2022-05-27 12:26:30|12322.2|12320.2|12321.6|12319.6|12322.4|12320.4|12320.9|12318.9|7
1653654400000|2022-05-27 12:26:40|12321.4|12319.4|12321.7|12319.7|12322.6|12320.6|12321.4|12319.4|3
1653654410000|2022-05-27 12:26:50|12321.4|12319.4|12320.9|12318.9|12321.8|12319.8|12320.8|12318.8|8
1653654420000|2022-05-27 12:27:00|12321.3|12319.3|12318.9|12316.9|12321.7|12319.7|12318.9|12316.9|50
1653654430000|2022-05-27 12:27:10|12318.8|12316.8|12318.1|12316.1|12319.3|12317.3|12315.7|12313.7|71
1653654440000|2022-05-27 12:27:20|12317.9|12315.9|12318.3|12316.3|12318.7|12316.7|12317.9|12315.9|5
1653654450000|2022-05-27 12:27:30|12318.2|12316.2|12318.7|12316.7|12318.8|12316.8|12316.9|12314.9|31
1653654460000|2022-05-27 12:27:40|12318.6|12316.6|12318.1|12316.1|12318.7|12316.7|12317.2|12315.2|5
1653654470000|2022-05-27 12:27:50|12317.9|12315.9|12319.2|12317.2|12319.6|12317.6|12317.9|12315.9|12
1653654480000|2022-05-27 12:28:00|12319.3|12317.3|12317.1|12315.1|12319.3|12317.3|12316.8|12314.8|16
1653654490000|2022-05-27 12:28:10|12317.2|12315.2|12318.7|12316.7|12318.7|12316.7|12316.8|12314.8|19
1653654500000|2022-05-27 12:28:20|12318.6|12316.6|12313.4|12311.4|12318.6|12316.6|12313.4|12311.4|121
1653654510000|2022-05-27 12:28:30|12313.7|12311.7|12315.4|12313.4|12315.4|12313.4|12312.2|12310.2|103
1653654520000|2022-05-27 12:28:40|12315.6|12313.6|12313.1|12311.1|12317.6|12315.6|12313.1|12311.1|41
1653654530000|2022-05-27 12:28:50|12313.3|12311.3|12314.7|12312.7|12314.8|12312.8|12313.1|12311.1|16
1653654540000|2022-05-27 12:29:00|12314.9|12312.9|12316.3|12314.3|12316.7|12314.7|12314.9|12312.9|12
1653654550000|2022-05-27 12:29:10|12316.7|12314.7|12316.1|12314.1|12316.8|12314.8|12315.8|12313.8|11
1653654560000|2022-05-27 12:29:20|12315.9|12313.9|12314.3|12312.3|12316.1|12314.1|12313.8|12311.8|44
1653654570000|2022-05-27 12:29:30|12314.1|12312.1|12314.3|12312.3|12314.7|12312.7|12313.4|12311.4|27
1653654580000|2022-05-27 12:29:40|12314.4|12312.4|12313.3|12311.3|12316.6|12314.6|12312.2|12310.2|39
1653654590000|2022-05-27 12:29:50|12313.1|12311.1|12316.1|12314.1|12317.1|12315.1|12312.9|12310.9|72
1653654600000|2022-05-27 12:30:00|12316.6|12314.6|12305.1|12303.1|12316.6|12314.6|12305.1|12303.1|168
1653654610000|2022-05-27 12:30:10|12304.8|12302.8|12307.6|12305.6|12307.7|12305.7|12299.7|12297.7|225
1653654620000|2022-05-27 12:30:20|12307.4|12305.4|12319.3|12317.3|12319.3|12317.3|12306.2|12304.2|281
1653654630000|2022-05-27 12:30:30|12319.2|12317.2|12335.9|12333.9|12350.7|12348.7|12319.2|12317.2|737
1653654640000|2022-05-27 12:30:40|12336.4|12334.4|12334.7|12332.7|12344.4|12342.4|12331.2|12329.2|235
1653654650000|2022-05-27 12:30:50|12334.8|12332.8|12329.7|12327.7|12334.9|12332.9|12329.7|12327.7|222
1653654660000|2022-05-27 12:31:00|12327.8|12325.8|12308.7|12306.7|12327.9|12325.9|12308.7|12306.7|296
1653654670000|2022-05-27 12:31:10|12307.6|12305.6|12305.2|12303.2|12312.3|12310.3|12299.4|12297.4|496
1653654680000|2022-05-27 12:31:20|12305.6|12303.6|12305.7|12303.7|12308.3|12306.3|12299.1|12297.1|338
1653654690000|2022-05-27 12:31:30|12305.6|12303.6|12312.7|12310.7|12312.7|12310.7|12303.7|12301.7|129
1653654700000|2022-05-27 12:31:40|12312.8|12310.8|12306.3|12304.3|12313.3|12311.3|12305.3|12303.3|200
1653654710000|2022-05-27 12:31:50|12306.4|12304.4|12309.7|12307.7|12310.7|12308.7|12305.6|12303.6|72
1653654720000|2022-05-27 12:32:00|12309.6|12307.6|12310.9|12308.9|12312.8|12310.8|12307.4|12305.4|89
1653654730000|2022-05-27 12:32:10|12311.1|12309.1|12315.7|12313.7|12318.7|12316.7|12308.7|12306.7|226
1653654740000|2022-05-27 12:32:20|12315.8|12313.8|12315.9|12313.9|12315.9|12313.9|12311.6|12309.6|98
1653654750000|2022-05-27 12:32:30|12315.8|12313.8|12323.4|12321.4|12325.4|12323.4|12315.4|12313.4|198
1653654760000|2022-05-27 12:32:40|12323.1|12321.1|12327.4|12325.4|12329.1|12327.1|12320.6|12318.6|278
1653654770000|2022-05-27 12:32:50|12327.6|12325.6|12329.8|12327.8|12330.2|12328.2|12323.6|12321.6|139
1653654780000|2022-05-27 12:33:00|12330.2|12328.2|12335.3|12333.3|12335.3|12333.3|12327.6|12325.6|135
1653654790000|2022-05-27 12:33:10|12335.1|12333.1|12332.8|12330.8|12335.7|12333.7|12330.1|12328.1|200
1653654800000|2022-05-27 12:33:20|12331.3|12329.3|12335.1|12333.1|12338.4|12336.4|12331.3|12329.3|115
1653654810000|2022-05-27 12:33:30|12334.9|12332.9|12334.8|12332.8|12338.4|12336.4|12334.8|12332.8|196
1653654820000|2022-05-27 12:33:40|12334.3|12332.3|12335.6|12333.6|12335.9|12333.9|12333.4|12331.4|63
1653654830000|2022-05-27 12:33:50|12335.4|12333.4|12334.4|12332.4|12335.8|12333.8|12330.8|12328.8|72
1653654840000|2022-05-27 12:34:00|12334.3|12332.3|12340.7|12338.7|12341.8|12339.8|12333.8|12331.8|190
1653654850000|2022-05-27 12:34:10|12340.8|12338.8|12342.1|12340.1|12343.8|12341.8|12339.1|12337.1|130
1653654860000|2022-05-27 12:34:20|12342.2|12340.2|12344.3|12342.3|12346.4|12344.4|12341.6|12339.6|107
1653654870000|2022-05-27 12:34:30|12344.8|12342.8|12343.9|12341.9|12345.6|12343.6|12341.8|12339.8|93
1653654880000|2022-05-27 12:34:40|12343.8|12341.8|12345.2|12343.2|12348.4|12346.4|12343.7|12341.7|154
1653654890000|2022-05-27 12:34:50|12345.4|12343.4|12343.6|12341.6|12346.2|12344.2|12343.6|12341.6|53
1653654900000|2022-05-27 12:35:00|12343.4|12341.4|12343.1|12341.1|12348.7|12346.7|12342.7|12340.7|179
1653654910000|2022-05-27 12:35:10|12342.9|12340.9|12345.7|12343.7|12345.7|12343.7|12340.1|12338.1|147
1653654920000|2022-05-27 12:35:20|12345.3|12343.3|12348.1|12346.1|12348.2|12346.2|12345.1|12343.1|132
1653654930000|2022-05-27 12:35:30|12347.8|12345.8|12348.7|12346.7|12349.1|12347.1|12346.4|12344.4|62
1653654940000|2022-05-27 12:35:40|12348.8|12346.8|12358.8|12356.8|12358.9|12356.9|12347.1|12345.1|335
1653654950000|2022-05-27 12:35:50|12358.9|12356.9|12368.3|12366.3|12368.3|12366.3|12358.3|12356.3|411
1653654960000|2022-05-27 12:36:00|12368.2|12366.2|12369.4|12367.4|12369.8|12367.8|12365.4|12363.4|226
1653654970000|2022-05-27 12:36:10|12369.6|12367.6|12381.8|12379.8|12382.9|12380.9|12369.4|12367.4|720
1653654980000|2022-05-27 12:36:20|12381.4|12379.4|12378.3|12376.3|12381.7|12379.7|12376.3|12374.3|308
1653654990000|2022-05-27 12:36:30|12378.2|12376.2|12382.2|12380.2|12382.7|12380.7|12375.4|12373.4|275
1653655000000|2022-05-27 12:36:40|12382.1|12380.1|12384.4|12382.4|12384.7|12382.7|12379.9|12377.9|217
1653655010000|2022-05-27 12:36:50|12384.3|12382.3|12388.1|12386.1|12392.4|12390.4|12384.3|12382.3|437
1653655020000|2022-05-27 12:37:00|12387.9|12385.9|12388.8|12386.8|12390.3|12388.3|12386.6|12384.6|140
1653655030000|2022-05-27 12:37:10|12387.4|12385.4|12381.7|12379.7|12387.8|12385.8|12379.6|12377.6|232
1653655040000|2022-05-27 12:37:20|12381.6|12379.6|12377.6|12375.6|12381.6|12379.6|12377.1|12375.1|113
1653655050000|2022-05-27 12:37:30|12377.4|12375.4|12382.8|12380.8|12385.6|12383.6|12374.9|12372.9|499
1653655060000|2022-05-27 12:37:40|12382.9|12380.9|12386.1|12384.1|12389.3|12387.3|12381.3|12379.3|219
1653655070000|2022-05-27 12:37:50|12385.9|12383.9|12386.6|12384.6|12389.6|12387.6|12385.2|12383.2|109
1653655080000|2022-05-27 12:38:00|12386.3|12384.3|12388.1|12386.1|12388.2|12386.2|12385.8|12383.8|188
1653655090000|2022-05-27 12:38:10|12387.9|12385.9|12387.9|12385.9|12388.1|12386.1|12385.9|12383.9|169
1653655100000|2022-05-27 12:38:20|12388.2|12386.2|12387.7|12385.7|12389.9|12387.9|12386.8|12384.8|109
1653655110000|2022-05-27 12:38:30|12387.6|12385.6|12387.4|12385.4|12389.2|12387.2|12387.1|12385.1|98
1653655120000|2022-05-27 12:38:40|12387.6|12385.6|12384.2|12382.2|12387.6|12385.6|12382.7|12380.7|193
1653655130000|2022-05-27 12:38:50|12384.3|12382.3|12385.7|12383.7|12385.9|12383.9|12382.7|12380.7|165
1653655140000|2022-05-27 12:39:00|12385.8|12383.8|12386.7|12384.7|12387.6|12385.6|12384.6|12382.6|94
1653655150000|2022-05-27 12:39:10|12387.2|12385.2|12386.9|12384.9|12388.6|12386.6|12385.7|12383.7|72
1653655160000|2022-05-27 12:39:20|12386.8|12384.8|12387.3|12385.3|12388.6|12386.6|12386.4|12384.4|82
1653655170000|2022-05-27 12:39:30|12387.1|12385.1|12388.9|12386.9|12389.3|12387.3|12386.7|12384.7|98
1653655180000|2022-05-27 12:39:40|12389.3|12387.3|12396.1|12394.1|12396.4|12394.4|12389.2|12387.2|325
1653655190000|2022-05-27 12:39:50|12396.3|12394.3|12394.2|12392.2|12396.6|12394.6|12392.4|12390.4|176
1653655200000|2022-05-27 12:40:00|12394.1|12392.1|12392.7|12390.7|12395.2|12393.2|12392.4|12390.4|350
1653655210000|2022-05-27 12:40:10|12392.9|12390.9|12394.1|12392.1|12394.1|12392.1|12391.9|12389.9|193
1653655220000|2022-05-27 12:40:20|12394.6|12392.6|12390.6|12388.6|12394.6|12392.6|12390.6|12388.6|100
1653655230000|2022-05-27 12:40:30|12391.2|12389.2|12386.8|12384.8|12391.2|12389.2|12385.7|12383.7|176
1653655240000|2022-05-27 12:40:40|12387.2|12385.2|12387.6|12385.6|12389.6|12387.6|12386.4|12384.4|100
1653655250000|2022-05-27 12:40:50|12388.2|12386.2|12387.4|12385.4|12389.7|12387.7|12387.2|12385.2|81
1653655260000|2022-05-27 12:41:00|12387.3|12385.3|12389.2|12387.2|12390.7|12388.7|12387.2|12385.2|90
1653655270000|2022-05-27 12:41:10|12389.3|12387.3|12391.7|12389.7|12393.1|12391.1|12388.7|12386.7|92
1653655280000|2022-05-27 12:41:20|12391.9|12389.9|12393.9|12391.9|12394.7|12392.7|12390.7|12388.7|119
1653655290000|2022-05-27 12:41:30|12394.1|12392.1|12397.6|12395.6|12399.1|12397.1|12393.8|12391.8|379
1653655300000|2022-05-27 12:41:40|12398.1|12396.1|12393.7|12391.7|12399.3|12397.3|12392.4|12390.4|162
1653655310000|2022-05-27 12:41:50|12393.6|12391.6|12395.3|12393.3|12395.7|12393.7|12392.2|12390.2|85
1653655320000|2022-05-27 12:42:00|12395.2|12393.2|12392.6|12390.6|12395.3|12393.3|12392.2|12390.2|97
1653655330000|2022-05-27 12:42:10|12392.4|12390.4|12393.7|12391.7|12394.7|12392.7|12392.3|12390.3|109
1653655340000|2022-05-27 12:42:20|12393.6|12391.6|12394.7|12392.7|12395.1|12393.1|12393.3|12391.3|123
1653655350000|2022-05-27 12:42:30|12394.8|12392.8|12392.4|12390.4|12395.1|12393.1|12392.3|12390.3|80
1653655360000|2022-05-27 12:42:40|12392.6|12390.6|12394.7|12392.7|12395.4|12393.4|12391.4|12389.4|193
1653655370000|2022-05-27 12:42:50|12394.8|12392.8|12395.7|12393.7|12396.1|12394.1|12394.3|12392.3|104
1653655380000|2022-05-27 12:43:00|12395.6|12393.6|12391.8|12389.8|12395.8|12393.8|12391.3|12389.3|116
1653655390000|2022-05-27 12:43:10|12391.7|12389.7|12388.7|12386.7|12391.9|12389.9|12388.6|12386.6|149
1653655400000|2022-05-27 12:43:20|12388.6|12386.6|12391.9|12389.9|12393.1|12391.1|12387.8|12385.8|132
1653655410000|2022-05-27 12:43:30|12391.8|12389.8|12391.2|12389.2|12393.2|12391.2|12390.9|12388.9|104
1653655420000|2022-05-27 12:43:40|12391.1|12389.1|12389.8|12387.8|12391.4|12389.4|12389.4|12387.4|99
1653655430000|2022-05-27 12:43:50|12389.7|12387.7|12389.7|12387.7|12390.8|12388.8|12388.6|12386.6|57
1653655440000|2022-05-27 12:44:00|12389.6|12387.6|12392.3|12390.3|12392.7|12390.7|12388.7|12386.7|118
1653655450000|2022-05-27 12:44:10|12392.7|12390.7|12393.4|12391.4|12393.8|12391.8|12391.7|12389.7|85
1653655460000|2022-05-27 12:44:20|12393.7|12391.7|12393.2|12391.2|12395.4|12393.4|12393.2|12391.2|89
1653655470000|2022-05-27 12:44:30|12392.7|12390.7|12395.1|12393.1|12395.6|12393.6|12391.9|12389.9|83
1653655480000|2022-05-27 12:44:40|12395.2|12393.2|12395.9|12393.9|12395.9|12393.9|12395.2|12393.2|30
1653655490000|2022-05-27 12:44:50|12396.2|12394.2|12393.4|12391.4|12396.4|12394.4|12393.4|12391.4|47
1653655500000|2022-05-27 12:45:00|12393.3|12391.3|12395.6|12393.6|12395.6|12393.6|12393.3|12391.3|58
1653655510000|2022-05-27 12:45:10|12395.7|12393.7|12396.7|12394.7|12397.2|12395.2|12395.3|12393.3|52
1653655520000|2022-05-27 12:45:20|12396.6|12394.6|12395.3|12393.3|12396.9|12394.9|12395.2|12393.2|53
1653655530000|2022-05-27 12:45:30|12395.4|12393.4|12396.9|12394.9|12397.6|12395.6|12395.4|12393.4|100
1653655540000|2022-05-27 12:45:40|12397.2|12395.2|12406.3|12404.3|12406.7|12404.7|12397.2|12395.2|647
1653655550000|2022-05-27 12:45:50|12405.8|12403.8|12406.1|12404.1|12406.8|12404.8|12404.6|12402.6|249
1653655560000|2022-05-27 12:46:00|12406.2|12404.2|12398.3|12396.3|12406.3|12404.3|12398.3|12396.3|304
1653655570000|2022-05-27 12:46:10|12398.4|12396.4|12401.6|12399.6|12402.6|12400.6|12395.6|12393.6|155
1653655580000|2022-05-27 12:46:20|12401.3|12399.3|12405.8|12403.8|12405.8|12403.8|12400.2|12398.2|165
1653655590000|2022-05-27 12:46:30|12406.2|12404.2|12410.3|12408.3|12410.3|12408.3|12405.4|12403.4|233
1653655600000|2022-05-27 12:46:40|12410.2|12408.2|12411.8|12409.8|12412.6|12410.6|12409.7|12407.7|216
1653655610000|2022-05-27 12:46:50|12411.9|12409.9|12414.3|12412.3|12414.4|12412.4|12410.3|12408.3|238
1653655620000|2022-05-27 12:47:00|12414.4|12412.4|12412.7|12410.7|12414.7|12412.7|12411.9|12409.9|143
1653655630000|2022-05-27 12:47:10|12412.6|12410.6|12414.2|12412.2|12414.4|12412.4|12412.3|12410.3|63
1653655640000|2022-05-27 12:47:20|12414.3|12412.3|12416.8|12414.8|12417.1|12415.1|12412.6|12410.6|189
1653655650000|2022-05-27 12:47:30|12417.1|12415.1|12415.9|12413.9|12417.6|12415.6|12415.3|12413.3|163
1653655660000|2022-05-27 12:47:40|12415.8|12413.8|12419.9|12417.9|12419.9|12417.9|12415.4|12413.4|229
1653655670000|2022-05-27 12:47:50|12420.4|12418.4|12423.6|12421.6|12424.1|12422.1|12420.2|12418.2|292
1653655680000|2022-05-27 12:48:00|12423.2|12421.2|12423.6|12421.6|12424.6|12422.6|12422.3|12420.3|256
1653655690000|2022-05-27 12:48:10|12423.7|12421.7|12422.2|12420.2|12424.4|12422.4|12421.3|12419.3|129
1653655700000|2022-05-27 12:48:20|12422.3|12420.3|12423.4|12421.4|12423.4|12421.4|12419.8|12417.8|172
1653655710000|2022-05-27 12:48:30|12422.7|12420.7|12424.4|12422.4|12424.9|12422.9|12422.6|12420.6|90
1653655720000|2022-05-27 12:48:40|12424.7|12422.7|12430.1|12428.1|12430.6|12428.6|12423.7|12421.7|290
1653655730000|2022-05-27 12:48:50|12430.3|12428.3|12430.4|12428.4|12432.4|12430.4|12429.7|12427.7|185
1653655740000|2022-05-27 12:49:00|12430.6|12428.6|12431.7|12429.7|12433.7|12431.7|12430.6|12428.6|183
1653655750000|2022-05-27 12:49:10|12431.6|12429.6|12433.7|12431.7|12434.7|12432.7|12431.6|12429.6|121
1653655760000|2022-05-27 12:49:20|12433.4|12431.4|12429.6|12427.6|12434.4|12432.4|12429.6|12427.6|162
1653655770000|2022-05-27 12:49:30|12429.4|12427.4|12425.3|12423.3|12430.4|12428.4|12425.3|12423.3|254
1653655780000|2022-05-27 12:49:40|12425.2|12423.2|12424.4|12422.4|12426.4|12424.4|12424.3|12422.3|135
1653655790000|2022-05-27 12:49:50|12424.3|12422.3|12427.1|12425.1|12427.1|12425.1|12423.3|12421.3|204
1653655800000|2022-05-27 12:50:00|12426.8|12424.8|12425.6|12423.6|12427.4|12425.4|12424.8|12422.8|219
1653655810000|2022-05-27 12:50:10|12425.7|12423.7|12421.4|12419.4|12425.8|12423.8|12420.9|12418.9|144
1653655820000|2022-05-27 12:50:20|12421.7|12419.7|12425.1|12423.1|12425.1|12423.1|12420.6|12418.6|69
1653655830000|2022-05-27 12:50:30|12424.9|12422.9|12426.9|12424.9|12427.1|12425.1|12423.2|12421.2|61
1653655840000|2022-05-27 12:50:40|12426.8|12424.8|12429.4|12427.4|12429.4|12427.4|12426.6|12424.6|78
1653655850000|2022-05-27 12:50:50|12429.3|12427.3|12429.3|12427.3|12429.8|12427.8|12426.4|12424.4|88
1653655860000|2022-05-27 12:51:00|12429.2|12427.2|12430.3|12428.3|12430.9|12428.9|12428.9|12426.9|106
1653655870000|2022-05-27 12:51:10|12430.6|12428.6|12429.7|12427.7|12431.6|12429.6|12428.7|12426.7|112
1653655880000|2022-05-27 12:51:20|12429.9|12427.9|12427.3|12425.3|12429.9|12427.9|12427.2|12425.2|52
1653655890000|2022-05-27 12:51:30|12427.4|12425.4|12425.8|12423.8|12427.7|12425.7|12424.3|12422.3|128
1653655900000|2022-05-27 12:51:40|12425.4|12423.4|12426.6|12424.6|12427.3|12425.3|12423.8|12421.8|89
1653655910000|2022-05-27 12:51:50|12426.7|12424.7|12428.3|12426.3|12428.6|12426.6|12426.4|12424.4|59
1653655920000|2022-05-27 12:52:00|12428.4|12426.4|12426.4|12424.4|12428.4|12426.4|12426.1|12424.1|48
1653655930000|2022-05-27 12:52:10|12426.2|12424.2|12425.1|12423.1|12428.4|12426.4|12424.6|12422.6|144
1653655940000|2022-05-27 12:52:20|12425.2|12423.2|12425.1|12423.1|12425.8|12423.8|12423.1|12421.1|136
1653655950000|2022-05-27 12:52:30|12425.2|12423.2|12425.3|12423.3|12425.7|12423.7|12423.3|12421.3|68
1653655960000|2022-05-27 12:52:40|12425.4|12423.4|12421.7|12419.7|12425.4|12423.4|12421.3|12419.3|208
1653655970000|2022-05-27 12:52:50|12421.6|12419.6|12420.6|12418.6|12422.2|12420.2|12419.7|12417.7|71
1653655980000|2022-05-27 12:53:00|12420.7|12418.7|12418.2|12416.2|12420.8|12418.8|12417.3|12415.3|191
1653655990000|2022-05-27 12:53:10|12418.6|12416.6|12418.1|12416.1|12419.6|12417.6|12417.7|12415.7|39
1653656000000|2022-05-27 12:53:20|12418.3|12416.3|12416.6|12414.6|12418.4|12416.4|12416.4|12414.4|60
1653656010000|2022-05-27 12:53:30|12416.3|12414.3|12415.9|12413.9|12416.8|12414.8|12415.8|12413.8|50
1653656020000|2022-05-27 12:53:40|12416.1|12414.1|12412.7|12410.7|12416.1|12414.1|12411.4|12409.4|197
1653656030000|2022-05-27 12:53:50|12412.9|12410.9|12411.8|12409.8|12413.7|12411.7|12411.8|12409.8|68
1653656040000|2022-05-27 12:54:00|12411.6|12409.6|12412.3|12410.3|12413.3|12411.3|12411.4|12409.4|83
1653656050000|2022-05-27 12:54:10|12412.4|12410.4|12414.3|12412.3|12415.6|12413.6|12412.4|12410.4|111
1653656060000|2022-05-27 12:54:20|12414.7|12412.7|12414.9|12412.9|12416.4|12414.4|12414.1|12412.1|84
1653656070000|2022-05-27 12:54:30|12414.8|12412.8|12412.9|12410.9|12415.1|12413.1|12412.9|12410.9|44
1653656080000|2022-05-27 12:54:40|12413.1|12411.1|12414.8|12412.8|12415.1|12413.1|12413.1|12411.1|31
1653656090000|2022-05-27 12:54:50|12414.9|12412.9|12416.3|12414.3|12416.4|12414.4|12414.9|12412.9|39
1653656100000|2022-05-27 12:55:00|12415.9|12413.9|12414.9|12412.9|12417.9|12415.9|12413.8|12411.8|148
1653656110000|2022-05-27 12:55:10|12415.1|12413.1|12415.7|12413.7|12415.9|12413.9|12415.1|12413.1|36
1653656120000|2022-05-27 12:55:20|12415.6|12413.6|12416.1|12414.1|12416.2|12414.2|12415.4|12413.4|30
1653656130000|2022-05-27 12:55:30|12416.2|12414.2|12414.8|12412.8|12416.8|12414.8|12414.8|12412.8|48
1653656140000|2022-05-27 12:55:40|12414.9|12412.9|12415.1|12413.1|12415.2|12413.2|12413.9|12411.9|34
1653656150000|2022-05-27 12:55:50|12414.8|12412.8|12413.6|12411.6|12415.2|12413.2|12413.4|12411.4|52
1653656160000|2022-05-27 12:56:00|12412.9|12410.9|12410.8|12408.8|12413.3|12411.3|12410.8|12408.8|147
1653656170000|2022-05-27 12:56:10|12411.3|12409.3|12410.3|12408.3|12412.7|12410.7|12410.1|12408.1|211
1653656180000|2022-05-27 12:56:20|12410.2|12408.2|12407.8|12405.8|12410.2|12408.2|12407.2|12405.2|183
1653656190000|2022-05-27 12:56:30|12408.2|12406.2|12409.9|12407.9|12410.3|12408.3|12407.4|12405.4|71
1653656200000|2022-05-27 12:56:40|12410.1|12408.1|12408.6|12406.6|12410.7|12408.7|12408.1|12406.1|62
1653656210000|2022-05-27 12:56:50|12408.7|12406.7|12406.8|12404.8|12408.7|12406.7|12406.3|12404.3|87
1653656220000|2022-05-27 12:57:00|12406.6|12404.6|12406.9|12404.9|12407.6|12405.6|12406.3|12404.3|98
1653656230000|2022-05-27 12:57:10|12407.1|12405.1|12407.4|12405.4|12407.6|12405.6|12406.9|12404.9|38
1653656240000|2022-05-27 12:57:20|12407.6|12405.6|12406.4|12404.4|12407.6|12405.6|12405.9|12403.9|44
1653656250000|2022-05-27 12:57:30|12406.6|12404.6|12406.7|12404.7|12407.6|12405.6|12405.7|12403.7|60
1653656260000|2022-05-27 12:57:40|12406.6|12404.6|12406.7|12404.7|12406.8|12404.8|12405.7|12403.7|28
1653656270000|2022-05-27 12:57:50|12406.6|12404.6|12409.3|12407.3|12409.8|12407.8|12406.6|12404.6|78
1653656280000|2022-05-27 12:58:00|12408.9|12406.9|12409.2|12407.2|12409.3|12407.3|12407.9|12405.9|38
1653656290000|2022-05-27 12:58:10|12409.3|12407.3|12409.9|12407.9|12410.3|12408.3|12409.2|12407.2|48
1653656300000|2022-05-27 12:58:20|12409.7|12407.7|12411.9|12409.9|12412.6|12410.6|12409.6|12407.6|75
1653656310000|2022-05-27 12:58:30|12411.2|12409.2|12411.9|12409.9|12412.2|12410.2|12410.8|12408.8|40
1653656320000|2022-05-27 12:58:40|12412.1|12410.1|12412.7|12410.7|12413.1|12411.1|12412.1|12410.1|24
1653656330000|2022-05-27 12:58:50|12412.4|12410.4|12412.9|12410.9|12413.1|12411.1|12412.1|12410.1|46
1653656340000|2022-05-27 12:59:00|12412.8|12410.8|12415.3|12413.3|12415.8|12413.8|12412.2|12410.2|60
1653656350000|2022-05-27 12:59:10|12414.7|12412.7|12414.8|12412.8|12415.6|12413.6|12414.3|12412.3|56
1653656360000|2022-05-27 12:59:20|12414.4|12412.4|12414.3|12412.3|12414.9|12412.9|12414.3|12412.3|34
1653656370000|2022-05-27 12:59:30|12414.2|12412.2|12414.1|12412.1|12415.1|12413.1|12414.1|12412.1|25
1653656380000|2022-05-27 12:59:40|12413.9|12411.9|12416.2|12414.2|12416.6|12414.6|12413.7|12411.7|107
1653656390000|2022-05-27 12:59:50|12416.1|12414.1|12415.2|12413.2|12416.4|12414.4|12414.9|12412.9|35
1653656400000|2022-05-27 13:00:00|12414.4|12412.4|12418.1|12416.1|12419.1|12417.1|12414.4|12412.4|131
1653656410000|2022-05-27 13:00:10|12417.9|12415.9|12420.2|12418.2|12421.3|12419.3|12417.4|12415.4|79
1653656420000|2022-05-27 13:00:20|12420.9|12418.9|12420.8|12418.8|12422.2|12420.2|12420.7|12418.7|86
1653656430000|2022-05-27 13:00:30|12420.4|12418.4|12419.9|12417.9|12420.9|12418.9|12419.7|12417.7|59
1653656440000|2022-05-27 13:00:40|12419.6|12417.6|12421.6|12419.6|12421.7|12419.7|12419.6|12417.6|35
1653656450000|2022-05-27 13:00:50|12421.4|12419.4|12423.7|12421.7|12424.9|12422.9|12420.7|12418.7|79
1653656460000|2022-05-27 13:01:00|12423.8|12421.8|12423.2|12421.2|12424.2|12422.2|12421.8|12419.8|133
1653656470000|2022-05-27 13:01:10|12423.4|12421.4|12422.2|12420.2|12423.7|12421.7|12418.8|12416.8|144
1653656480000|2022-05-27 13:01:20|12422.3|12420.3|12422.3|12420.3|12424.8|12422.8|12421.7|12419.7|75
1653656490000|2022-05-27 13:01:30|12422.1|12420.1|12423.4|12421.4|12423.9|12421.9|12421.8|12419.8|54
1653656500000|2022-05-27 13:01:40|12423.7|12421.7|12426.4|12424.4|12427.2|12425.2|12423.4|12421.4|129
1653656510000|2022-05-27 13:01:50|12426.2|12424.2|12427.9|12425.9|12428.4|12426.4|12425.8|12423.8|208
1653656520000|2022-05-27 13:02:00|12428.1|12426.1|12429.9|12427.9|12430.4|12428.4|12426.3|12424.3|147
1653656530000|2022-05-27 13:02:10|12429.7|12427.7|12431.4|12429.4|12431.4|12429.4|12429.1|12427.1|94
1653656540000|2022-05-27 13:02:20|12431.2|12429.2|12430.4|12428.4|12431.6|12429.6|12429.2|12427.2|74
1653656550000|2022-05-27 13:02:30|12430.6|12428.6|12429.9|12427.9|12431.4|12429.4|12428.6|12426.6|68
1653656560000|2022-05-27 13:02:40|12429.8|12427.8|12429.1|12427.1|12430.8|12428.8|12429.1|12427.1|56
1653656570000|2022-05-27 13:02:50|12428.9|12426.9|12426.7|12424.7|12429.3|12427.3|12426.7|12424.7|75
1653656580000|2022-05-27 13:03:00|12426.4|12424.4|12423.3|12421.3|12426.7|12424.7|12422.8|12420.8|123
1653656590000|2022-05-27 13:03:10|12423.2|12421.2|12425.2|12423.2|12425.3|12423.3|12422.2|12420.2|74
1653656600000|2022-05-27 13:03:20|12424.7|12422.7|12422.6|12420.6|12425.8|12423.8|12422.4|12420.4|77
1653656610000|2022-05-27 13:03:30|12422.7|12420.7|12419.7|12417.7|12422.8|12420.8|12419.3|12417.3|106
1653656620000|2022-05-27 13:03:40|12419.8|12417.8|12419.7|12417.7|12420.4|12418.4|12418.7|12416.7|49
1653656630000|2022-05-27 13:03:50|12419.6|12417.6|12420.3|12418.3|12420.6|12418.6|12419.4|12417.4|66
1653656640000|2022-05-27 13:04:00|12419.9|12417.9|12418.7|12416.7|12419.9|12417.9|12418.6|12416.6|56
1653656650000|2022-05-27 13:04:10|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.3|12416.3|93
1653656660000|2022-05-27 13:04:20|12419.2|12417.2|12415.6|12413.6|12419.3|12417.3|12413.8|12411.8|190
1653656670000|2022-05-27 13:04:30|12416.6|12414.6|12416.8|12414.8|12417.8|12415.8|12415.4|12413.4|75
1653656680000|2022-05-27 13:04:40|12416.9|12414.9|12417.8|12415.8|12417.8|12415.8|12416.6|12414.6|20
1653656690000|2022-05-27 13:04:50|12417.9|12415.9|12417.4|12415.4|12418.4|12416.4|12416.9|12414.9|34
1653656700000|2022-05-27 13:05:00|12417.3|12415.3|12420.3|12418.3|12420.3|12418.3|12417.1|12415.1|71
1653656710000|2022-05-27 13:05:10|12420.2|12418.2|12419.3|12417.3|12420.7|12418.7|12419.2|12417.2|33
1653656720000|2022-05-27 13:05:20|12419.2|12417.2|12422.2|12420.2|12422.6|12420.6|12418.8|12416.8|62
1653656730000|2022-05-27 13:05:30|12422.3|12420.3|12425.3|12423.3|12425.6|12423.6|12422.3|12420.3|117
1653656740000|2022-05-27 13:05:40|12424.2|12422.2|12423.4|12421.4|12424.7|12422.7|12423.3|12421.3|66
1653656750000|2022-05-27 13:05:50|12423.7|12421.7|12422.4|12420.4|12423.9|12421.9|12422.3|12420.3|32
1653656760000|2022-05-27 13:06:00|12421.8|12419.8|12423.1|12421.1|12424.2|12422.2|12421.8|12419.8|54
1653656770000|2022-05-27 13:06:10|12422.9|12420.9|12423.6|12421.6|12423.6|12421.6|12422.3|12420.3|25
1653656780000|2022-05-27 13:06:20|12423.7|12421.7|12423.7|12421.7|12424.8|12422.8|12423.7|12421.7|38
1653656790000|2022-05-27 13:06:30|12423.6|12421.6|12424.4|12422.4|12424.6|12422.6|12423.3|12421.3|22
1653656800000|2022-05-27 13:06:40|12424.6|12422.6|12424.7|12422.7|12425.6|12423.6|12424.3|12422.3|51
1653656810000|2022-05-27 13:06:50|12424.3|12422.3|12424.2|12422.2|12425.4|12423.4|12424.1|12422.1|49
1653656820000|2022-05-27 13:07:00|12424.1|12422.1|12422.9|12420.9|12424.4|12422.4|12422.9|12420.9|38
1653656830000|2022-05-27 13:07:10|12422.8|12420.8|12421.2|12419.2|12423.6|12421.6|12419.6|12417.6|107
1653656840000|2022-05-27 13:07:20|12421.1|12419.1|12421.3|12419.3|12422.2|12420.2|12420.1|12418.1|56
1653656850000|2022-05-27 13:07:30|12421.2|12419.2|12419.6|12417.6|12421.8|12419.8|12419.3|12417.3|31
1653656860000|2022-05-27 13:07:40|12420.1|12418.1|12419.2|12417.2|12420.6|12418.6|12419.1|12417.1|52
1653656870000|2022-05-27 13:07:50|12419.3|12417.3|12421.7|12419.7|12423.4|12421.4|12419.1|12417.1|136
1653656880000|2022-05-27 13:08:00|12421.8|12419.8|12421.6|12419.6|12422.1|12420.1|12420.6|12418.6|49
1653656890000|2022-05-27 13:08:10|12421.7|12419.7|12419.2|12417.2|12421.9|12419.9|12418.9|12416.9|65
1653656900000|2022-05-27 13:08:20|12419.1|12417.1|12414.2|12412.2|12419.1|12417.1|12414.1|12412.1|136
1653656910000|2022-05-27 13:08:30|12414.3|12412.3|12413.7|12411.7|12414.8|12412.8|12411.3|12409.3|101
1653656920000|2022-05-27 13:08:40|12413.8|12411.8|12417.2|12415.2|12417.8|12415.8|12413.4|12411.4|114
1653656930000|2022-05-27 13:08:50|12417.1|12415.1|12413.4|12411.4|12417.1|12415.1|12412.8|12410.8|71
1653656940000|2022-05-27 13:09:00|12413.6|12411.6|12411.7|12409.7|12413.6|12411.6|12409.9|12407.9|170
1653656950000|2022-05-27 13:09:10|12411.6|12409.6|12411.8|12409.8|12411.9|12409.9|12409.8|12407.8|57
1653656960000|2022-05-27 13:09:20|12411.7|12409.7|12410.9|12408.9|12411.8|12409.8|12410.4|12408.4|50
1653656970000|2022-05-27 13:09:30|12410.8|12408.8|12411.4|12409.4|12411.6|12409.6|12409.7|12407.7|75
1653656980000|2022-05-27 13:09:40|12411.6|12409.6|12412.7|12410.7|12413.8|12411.8|12411.4|12409.4|53
1653656990000|2022-05-27 13:09:50|12412.6|12410.6|12412.1|12410.1|12412.8|12410.8|12411.7|12409.7|17
1653657000000|2022-05-27 13:10:00|12412.2|12410.2|12413.3|12411.3|12414.4|12412.4|12411.6|12409.6|68
1653657010000|2022-05-27 13:10:10|12413.4|12411.4|12412.8|12410.8|12414.9|12412.9|12412.2|12410.2|52
1653657020000|2022-05-27 13:10:20|12412.7|12410.7|12410.9|12408.9|12413.4|12411.4|12410.7|12408.7|88
1653657030000|2022-05-27 13:10:30|12410.8|12408.8|12410.9|12408.9|12412.3|12410.3|12410.6|12408.6|23
1653657040000|2022-05-27 13:10:40|12410.8|12408.8|12410.9|12408.9|12411.1|12409.1|12410.2|12408.2|33
1653657050000|2022-05-27 13:10:50|12411.1|12409.1|12411.8|12409.8|12412.6|12410.6|12411.1|12409.1|65
1653657060000|2022-05-27 13:11:00|12411.9|12409.9|12412.6|12410.6|12413.3|12411.3|12410.7|12408.7|74
1653657070000|2022-05-27 13:11:10|12412.4|12410.4|12411.8|12409.8|12412.7|12410.7|12411.3|12409.3|38
1653657080000|2022-05-27 13:11:20|12411.4|12409.4|12413.7|12411.7|12413.8|12411.8|12411.3|12409.3|29
1653657090000|2022-05-27 13:11:30|12413.6|12411.6|12412.4|12410.4|12413.7|12411.7|12412.3|12410.3|46
1653657100000|2022-05-27 13:11:40|12412.7|12410.7|12412.2|12410.2|12413.4|12411.4|12411.7|12409.7|26
1653657110000|2022-05-27 13:11:50|12412.1|12410.1|12411.9|12409.9|12412.6|12410.6|12411.4|12409.4|18
1653657120000|2022-05-27 13:12:00|12412.1|12410.1|12409.9|12407.9|12412.3|12410.3|12409.9|12407.9|57
1653657130000|2022-05-27 13:12:10|12409.8|12407.8|12410.2|12408.2|12410.7|12408.7|12409.4|12407.4|61
1653657140000|2022-05-27 13:12:20|12410.4|12408.4|12410.9|12408.9|12412.1|12410.1|12409.4|12407.4|74
1653657150000|2022-05-27 13:12:30|12410.8|12408.8|12411.4|12409.4|12411.4|12409.4|12410.4|12408.4|25
1653657160000|2022-05-27 13:12:40|12411.8|12409.8|12410.1|12408.1|12412.9|12410.9|12409.9|12407.9|74
1653657170000|2022-05-27 13:12:50|12410.2|12408.2|12409.8|12407.8|12410.3|12408.3|12408.3|12406.3|50
1653657180000|2022-05-27 13:13:00|12409.7|12407.7|12408.9|12406.9|12409.7|12407.7|12408.4|12406.4|58
1653657190000|2022-05-27 13:13:10|12408.8|12406.8|12407.6|12405.6|12409.2|12407.2|12407.6|12405.6|74
1653657200000|2022-05-27 13:13:20|12407.3|12405.3|12407.9|12405.9|12409.8|12407.8|12407.2|12405.2|96
1653657210000|2022-05-27 13:13:30|12407.8|12405.8|12405.6|12403.6|12407.9|12405.9|12405.6|12403.6|102
1653657220000|2022-05-27 13:13:40|12405.7|12403.7|12408.8|12406.8|12409.3|12407.3|12404.7|12402.7|241
1653657230000|2022-05-27 13:13:50|12408.9|12406.9|12410.8|12408.8|12412.8|12410.8|12408.6|12406.6|96
1653657240000|2022-05-27 13:14:00|12410.9|12408.9|12410.9|12408.9|12412.7|12410.7|12410.7|12408.7|57
1653657250000|2022-05-27 13:14:10|12411.2|12409.2|12408.6|12406.6|12412.1|12410.1|12408.6|12406.6|66
1653657260000|2022-05-27 13:14:20|12408.7|12406.7|12408.1|12406.1|12409.7|12407.7|12407.7|12405.7|50
1653657270000|2022-05-27 13:14:30|12408.2|12406.2|12407.7|12405.7|12409.1|12407.1|12407.7|12405.7|40
1653657280000|2022-05-27 13:14:40|12407.6|12405.6|12407.4|12405.4|12408.3|12406.3|12406.9|12404.9|33
1653657290000|2022-05-27 13:14:50|12407.3|12405.3|12405.7|12403.7|12408.7|12406.7|12405.6|12403.6|151
1653657300000|2022-05-27 13:15:00|12405.6|12403.6|12407.6|12405.6|12407.7|12405.7|12405.4|12403.4|50
1653657310000|2022-05-27 13:15:10|12407.4|12405.4|12407.4|12405.4|12407.7|12405.7|12406.9|12404.9|34
1653657320000|2022-05-27 13:15:20|12407.2|12405.2|12407.1|12405.1|12407.8|12405.8|12405.7|12403.7|64
1653657330000|2022-05-27 13:15:30|12406.9|12404.9|12405.9|12403.9|12407.8|12405.8|12405.7|12403.7|59
1653657340000|2022-05-27 13:15:40|12405.7|12403.7|12406.7|12404.7|12407.7|12405.7|12405.3|12403.3|103
1653657350000|2022-05-27 13:15:50|12406.9|12404.9|12404.1|12402.1|12406.9|12404.9|12403.9|12401.9|104
1653657360000|2022-05-27 13:16:00|12403.9|12401.9|12404.2|12402.2|12405.2|12403.2|12402.3|12400.3|144
1653657370000|2022-05-27 13:16:10|12404.4|12402.4|12406.3|12404.3|12406.6|12404.6|12404.1|12402.1|74
1653657380000|2022-05-27 13:16:20|12406.4|12404.4|12406.9|12404.9|12407.2|12405.2|12405.8|12403.8|28
1653657390000|2022-05-27 13:16:30|12406.8|12404.8|12408.1|12406.1|12408.7|12406.7|12406.8|12404.8|131
1653657400000|2022-05-27 13:16:40|12408.2|12406.2|12407.6|12405.6|12408.2|12406.2|12406.8|12404.8|39
1653657410000|2022-05-27 13:16:50|12407.4|12405.4|12407.6|12405.6|12407.8|12405.8|12406.8|12404.8|35
1653657420000|2022-05-27 13:17:00|12407.7|12405.7|12409.6|12407.6|12409.8|12407.8|12407.6|12405.6|94
1653657430000|2022-05-27 13:17:10|12409.4|12407.4|12409.7|12407.7|12410.1|12408.1|12409.1|12407.1|24
1653657440000|2022-05-27 13:17:20|12409.8|12407.8|12408.6|12406.6|12410.1|12408.1|12408.1|12406.1|27
1653657450000|2022-05-27 13:17:30|12408.4|12406.4|12408.8|12406.8|12409.1|12407.1|12408.2|12406.2|90
1653657460000|2022-05-27 13:17:40|12409.1|12407.1|12409.6|12407.6|12410.3|12408.3|12408.8|12406.8|39
1653657470000|2022-05-27 13:17:50|12408.8|12406.8|12409.6|12407.6|12409.8|12407.8|12406.8|12404.8|151
1653657480000|2022-05-27 13:18:00|12409.8|12407.8|12409.6|12407.6|12409.9|12407.9|12409.6|12407.6|21
1653657490000|2022-05-27 13:18:10|12409.4|12407.4|12406.3|12404.3|12409.4|12407.4|12405.8|12403.8|95
1653657500000|2022-05-27 13:18:20|12406.4|12404.4|12406.8|12404.8|12408.7|12406.7|12406.3|12404.3|86
1653657510000|2022-05-27 13:18:30|12406.7|12404.7|12403.1|12401.1|12406.8|12404.8|12402.8|12400.8|80
1653657520000|2022-05-27 13:18:40|12403.6|12401.6|12401.2|12399.2|12403.6|12401.6|12400.1|12398.1|88
1653657530000|2022-05-27 13:18:50|12401.1|12399.1|12401.2|12399.2|12401.8|12399.8|12400.1|12398.1|69
1653657540000|2022-05-27 13:19:00|12400.9|12398.9|12398.2|12396.2|12401.2|12399.2|12397.9|12395.9|146
1653657550000|2022-05-27 13:19:10|12398.3|12396.3|12397.3|12395.3|12398.4|12396.4|12396.9|12394.9|187
1653657560000|2022-05-27 13:19:20|12397.2|12395.2|12395.8|12393.8|12397.7|12395.7|12394.6|12392.6|184
1653657570000|2022-05-27 13:19:30|12395.6|12393.6|12395.1|12393.1|12395.8|12393.8|12390.8|12388.8|193
1653657580000|2022-05-27 13:19:40|12395.2|12393.2|12392.4|12390.4|12396.3|12394.3|12391.2|12389.2|129
1653657590000|2022-05-27 13:19:50|12392.3|12390.3|12392.3|12390.3|12393.2|12391.2|12390.3|12388.3|70
1653657600000|2022-05-27 13:20:00|12392.2|12390.2|12392.7|12390.7|12393.2|12391.2|12391.3|12389.3|84
1653657610000|2022-05-27 13:20:10|12392.3|12390.3|12395.1|12393.1|12395.3|12393.3|12392.3|12390.3|83
1653657620000|2022-05-27 13:20:20|12394.7|12392.7|12393.3|12391.3|12396.4|12394.4|12393.3|12391.3|56
1653657630000|2022-05-27 13:20:30|12393.4|12391.4|12390.1|12388.1|12393.4|12391.4|12389.3|12387.3|110
1653657640000|2022-05-27 13:20:40|12390.3|12388.3|12389.4|12387.4|12391.3|12389.3|12387.9|12385.9|183
1653657650000|2022-05-27 13:20:50|12389.3|12387.3|12389.4|12387.4|12389.9|12387.9|12388.2|12386.2|55
1653657660000|2022-05-27 13:21:00|12389.6|12387.6|12388.2|12386.2|12390.3|12388.3|12386.7|12384.7|81
1653657670000|2022-05-27 13:21:10|12387.9|12385.9|12389.1|12387.1|12389.2|12387.2|12387.6|12385.6|54
1653657680000|2022-05-27 13:21:20|12388.9|12386.9|12388.9|12386.9|12389.3|12387.3|12387.9|12385.9|46
1653657690000|2022-05-27 13:21:30|12389.1|12387.1|12385.7|12383.7|12389.1|12387.1|12385.7|12383.7|105
1653657700000|2022-05-27 13:21:40|12385.8|12383.8|12386.3|12384.3|12386.4|12384.4|12385.7|12383.7|46
1653657710000|2022-05-27 13:21:50|12387.4|12385.4|12387.1|12385.1|12387.6|12385.6|12386.4|12384.4|100
1653657720000|2022-05-27 13:22:00|12387.6|12385.6|12388.4|12386.4|12388.4|12386.4|12386.7|12384.7|87
1653657730000|2022-05-27 13:22:10|12388.2|12386.2|12388.7|12386.7|12390.4|12388.4|12388.2|12386.2|40
1653657740000|2022-05-27 13:22:20|12388.6|12386.6|12390.2|12388.2|12390.4|12388.4|12387.4|12385.4|62
1653657750000|2022-05-27 13:22:30|12390.3|12388.3|12391.2|12389.2|12392.1|12390.1|12390.2|12388.2|63
1653657760000|2022-05-27 13:22:40|12391.3|12389.3|12390.8|12388.8|12391.8|12389.8|12390.7|12388.7|71
1653657770000|2022-05-27 13:22:50|12390.9|12388.9|12392.1|12390.1|12393.7|12391.7|12390.9|12388.9|77
1653657780000|2022-05-27 13:23:00|12392.4|12390.4|12392.7|12390.7|12393.1|12391.1|12391.7|12389.7|28
1653657790000|2022-05-27 13:23:10|12392.6|12390.6|12390.4|12388.4|12392.8|12390.8|12389.8|12387.8|48
1653657800000|2022-05-27 13:23:20|12390.6|12388.6|12389.6|12387.6|12390.7|12388.7|12389.4|12387.4|18
1653657810000|2022-05-27 13:23:30|12389.4|12387.4|12387.4|12385.4|12389.9|12387.9|12385.8|12383.8|92
1653657820000|2022-05-27 13:23:40|12387.6|12385.6|12387.7|12385.7|12387.7|12385.7|12386.3|12384.3|32
1653657830000|2022-05-27 13:23:50|12385.9|12383.9|12386.6|12384.6|12386.9|12384.9|12385.9|12383.9|101
1653657840000|2022-05-27 13:24:00|12386.4|12384.4|12383.4|12381.4|12386.4|12384.4|12381.9|12379.9|212
1653657850000|2022-05-27 13:24:10|12383.3|12381.3|12382.6|12380.6|12383.4|12381.4|12382.1|12380.1|33
1653657860000|2022-05-27 13:24:20|12382.3|12380.3|12380.7|12378.7|12382.4|12380.4|12380.4|12378.4|68
1653657870000|2022-05-27 13:24:30|12380.8|12378.8|12380.9|12378.9|12382.7|12380.7|12380.7|12378.7|63
1653657880000|2022-05-27 13:24:40|12381.1|12379.1|12380.4|12378.4|12381.3|12379.3|12379.4|12377.4|77
1653657890000|2022-05-27 13:24:50|12380.6|12378.6|12381.8|12379.8|12382.6|12380.6|12380.4|12378.4|58
1653657900000|2022-05-27 13:25:00|12381.9|12379.9|12387.3|12385.3|12387.3|12385.3|12381.9|12379.9|132
1653657910000|2022-05-27 13:25:10|12387.7|12385.7|12390.4|12388.4|12391.2|12389.2|12387.6|12385.6|120
1653657920000|2022-05-27 13:25:20|12390.3|12388.3|12392.7|12390.7|12392.7|12390.7|12390.2|12388.2|148
1653657930000|2022-05-27 13:25:30|12392.6|12390.6|12393.6|12391.6|12393.8|12391.8|12390.9|12388.9|84
1653657940000|2022-05-27 13:25:40|12393.4|12391.4|12394.4|12392.4|12394.9|12392.9|12393.2|12391.2|67
1653657950000|2022-05-27 13:25:50|12394.6|12392.6|12395.2|12393.2|12395.2|12393.2|12394.1|12392.1|43
1653657960000|2022-05-27 13:26:00|12395.3|12393.3|12394.7|12392.7|12395.6|12393.6|12394.1|12392.1|59
1653657970000|2022-05-27 13:26:10|12394.6|12392.6|12395.8|12393.8|12395.8|12393.8|12394.6|12392.6|63
1653657980000|2022-05-27 13:26:20|12395.7|12393.7|12395.8|12393.8|12396.1|12394.1|12394.2|12392.2|89
1653657990000|2022-05-27 13:26:30|12395.9|12393.9|12394.2|12392.2|12396.6|12394.6|12393.7|12391.7|92
1653658000000|2022-05-27 13:26:40|12394.6|12392.6|12396.9|12394.9|12396.9|12394.9|12394.6|12392.6|57
1653658010000|2022-05-27 13:26:50|12396.8|12394.8|12398.9|12396.9|12399.3|12397.3|12396.8|12394.8|96
1653658020000|2022-05-27 13:27:00|12399.1|12397.1|12398.3|12396.3|12399.6|12397.6|12398.1|12396.1|53
1653658030000|2022-05-27 13:27:10|12398.4|12396.4|12398.7|12396.7|12398.8|12396.8|12397.6|12395.6|53
1653658040000|2022-05-27 13:27:20|12398.8|12396.8|12399.2|12397.2|12401.7|12399.7|12398.4|12396.4|169
1653658050000|2022-05-27 13:27:30|12399.1|12397.1|12398.7|12396.7|12399.4|12397.4|12397.9|12395.9|66
1653658060000|2022-05-27 13:27:40|12398.8|12396.8|12400.1|12398.1|12400.4|12398.4|12398.6|12396.6|104
1653658070000|2022-05-27 13:27:50|12399.9|12397.9|12399.6|12397.6|12400.4|12398.4|12399.1|12397.1|52
1653658080000|2022-05-27 13:28:00|12399.4|12397.4|12400.2|12398.2|12401.3|12399.3|12399.4|12397.4|75
1653658090000|2022-05-27 13:28:10|12399.9|12397.9|12401.2|12399.2|12403.7|12401.7|12399.8|12397.8|166
1653658100000|2022-05-27 13:28:20|12401.3|12399.3|12400.2|12398.2|12402.3|12400.3|12399.8|12397.8|66
1653658110000|2022-05-27 13:28:30|12400.3|12398.3|12401.2|12399.2|12402.4|12400.4|12400.3|12398.3|36
1653658120000|2022-05-27 13:28:40|12401.1|12399.1|12400.7|12398.7|12401.4|12399.4|12400.6|12398.6|30
1653658130000|2022-05-27 13:28:50|12400.6|12398.6|12400.6|12398.6|12401.2|12399.2|12399.4|12397.4|31
1653658140000|2022-05-27 13:29:00|12400.7|12398.7|12402.1|12400.1|12402.1|12400.1|12399.7|12397.7|100
1653658150000|2022-05-27 13:29:10|12401.8|12399.8|12404.8|12402.8|12404.8|12402.8|12401.8|12399.8|117
1653658160000|2022-05-27 13:29:20|12405.1|12403.1|12406.6|12404.6|12406.6|12404.6|12404.7|12402.7|94
1653658170000|2022-05-27 13:29:30|12406.7|12404.7|12404.2|12402.2|12406.7|12404.7|12404.2|12402.2|94
1653658180000|2022-05-27 13:29:40|12403.8|12401.8|12402.4|12400.4|12404.2|12402.2|12402.3|12400.3|146
1653658190000|2022-05-27 13:29:50|12402.1|12400.1|12404.1|12402.1|12404.1|12402.1|12400.3|12398.3|323
1653658200000|2022-05-27 13:30:00|12403.6|12402.6|12414.4|12413.4|12414.6|12413.6|12402.8|12401.8|1674
1653658210000|2022-05-27 13:30:10|12414.3|12413.3|12419.8|12418.8|12421.6|12420.6|12413.3|12412.3|867
1653658220000|2022-05-27 13:30:20|12419.7|12418.7|12406.4|12405.4|12420.3|12419.3|12402.1|12401.1|920
1653658230000|2022-05-27 13:30:30|12406.8|12405.8|12400.6|12399.6|12410.1|12409.1|12400.4|12399.4|585
1653658240000|2022-05-27 13:30:40|12400.7|12399.7|12414.9|12413.9|12415.1|12414.1|12399.8|12398.8|549
1653658250000|2022-05-27 13:30:50|12415.4|12414.4|12426.9|12425.9|12426.9|12425.9|12415.4|12414.4|964
1653658260000|2022-05-27 13:31:00|12428.4|12427.4|12432.2|12431.2|12436.6|12435.6|12428.4|12427.4|1080
1653658270000|2022-05-27 13:31:10|12432.1|12431.1|12432.9|12431.9|12444.6|12443.6|12431.9|12430.9|1248
1653658280000|2022-05-27 13:31:20|12432.7|12431.7|12446.9|12445.9|12450.1|12449.1|12432.7|12431.7|869
1653658290000|2022-05-27 13:31:30|12447.2|12446.2|12445.3|12444.3|12449.9|12448.9|12442.4|12441.4|472
1653658300000|2022-05-27 13:31:40|12445.9|12444.9|12454.9|12453.9|12454.9|12453.9|12445.9|12444.9|500
1653658310000|2022-05-27 13:31:50|12454.8|12453.8|12451.2|12450.2|12456.8|12455.8|12450.9|12449.9|729
1653658320000|2022-05-27 13:32:00|12450.7|12449.7|12447.2|12446.2|12455.2|12454.2|12445.2|12444.2|767
1653658330000|2022-05-27 13:32:10|12447.1|12446.1|12457.1|12456.1|12457.9|12456.9|12445.4|12444.4|532
1653658340000|2022-05-27 13:32:20|12457.2|12456.2|12452.2|12451.2|12458.9|12457.9|12451.2|12450.2|492
1653658350000|2022-05-27 13:32:30|12452.6|12451.6|12455.3|12454.3|12455.4|12454.4|12445.6|12444.6|400
1653658360000|2022-05-27 13:32:40|12455.2|12454.2|12462.9|12461.9|12462.9|12461.9|12455.1|12454.1|458
1653658370000|2022-05-27 13:32:50|12463.2|12462.2|12465.7|12464.7|12467.3|12466.3|12462.6|12461.6|483
1653658380000|2022-05-27 13:33:00|12465.3|12464.3|12461.4|12460.4|12466.4|12465.4|12456.3|12455.3|464
1653658390000|2022-05-27 13:33:10|12461.7|12460.7|12462.3|12461.3|12465.2|12464.2|12455.2|12454.2|450
1653658400000|2022-05-27 13:33:20|12462.2|12461.2|12461.3|12460.3|12463.8|12462.8|12459.1|12458.1|268
1653658410000|2022-05-27 13:33:30|12461.1|12460.1|12460.7|12459.7|12465.2|12464.2|12460.6|12459.6|232
1653658420000|2022-05-27 13:33:40|12461.2|12460.2|12462.3|12461.3|12464.7|12463.7|12458.9|12457.9|435
1653658430000|2022-05-27 13:33:50|12462.7|12461.7|12459.7|12458.7|12464.7|12463.7|12458.2|12457.2|383
1653658440000|2022-05-27 13:34:00|12458.9|12457.9|12454.9|12453.9|12463.6|12462.6|12454.1|12453.1|519
1653658450000|2022-05-27 13:34:10|12455.2|12454.2|12452.3|12451.3|12456.1|12455.1|12446.2|12445.2|683
1653658460000|2022-05-27 13:34:20|12452.8|12451.8|12450.7|12449.7|12454.9|12453.9|12448.7|12447.7|268
1653658470000|2022-05-27 13:34:30|12450.6|12449.6|12444.9|12443.9|12453.7|12452.7|12444.7|12443.7|428
1653658480000|2022-05-27 13:34:40|12444.8|12443.8|12446.8|12445.8|12447.1|12446.1|12442.9|12441.9|389
1653658490000|2022-05-27 13:34:50|12446.9|12445.9|12443.9|12442.9|12448.7|12447.7|12443.8|12442.8|425
1653658500000|2022-05-27 13:35:00|12443.8|12442.8|12452.2|12451.2|12453.3|12452.3|12442.6|12441.6|786
1653658510000|2022-05-27 13:35:10|12452.4|12451.4|12453.4|12452.4|12456.2|12455.2|12448.4|12447.4|553
1653658520000|2022-05-27 13:35:20|12453.6|12452.6|12455.2|12454.2|12455.2|12454.2|12450.1|12449.1|295
1653658530000|2022-05-27 13:35:30|12455.3|12454.3|12460.9|12459.9|12461.9|12460.9|12454.8|12453.8|405
1653658540000|2022-05-27 13:35:40|12460.4|12459.4|12455.6|12454.6|12463.4|12462.4|12455.2|12454.2|455
1653658550000|2022-05-27 13:35:50|12455.9|12454.9|12459.4|12458.4|12460.1|12459.1|12451.6|12450.6|339
1653658560000|2022-05-27 13:36:00|12458.7|12457.7|12470.4|12469.4|12471.3|12470.3|12456.4|12455.4|774
1653658570000|2022-05-27 13:36:10|12469.8|12468.8|12476.8|12475.8|12477.2|12476.2|12468.4|12467.4|869
1653658580000|2022-05-27 13:36:20|12476.6|12475.6|12477.3|12476.3|12480.9|12479.9|12475.2|12474.2|604
1653658590000|2022-05-27 13:36:30|12477.8|12476.8|12480.3|12479.3|12481.1|12480.1|12477.6|12476.6|493
1653658600000|2022-05-27 13:36:40|12480.2|12479.2|12485.9|12484.9|12486.1|12485.1|12479.9|12478.9|614
1653658610000|2022-05-27 13:36:50|12485.7|12484.7|12478.3|12477.3|12488.1|12487.1|12477.8|12476.8|792
1653658620000|2022-05-27 13:37:00|12478.1|12477.1|12480.9|12479.9|12483.7|12482.7|12476.8|12475.8|536
1653658630000|2022-05-27 13:37:10|12480.6|12479.6|12484.6|12483.6|12485.3|12484.3|12479.6|12478.6|461
1653658640000|2022-05-27 13:37:20|12484.3|12483.3|12485.7|12484.7|12487.8|12486.8|12482.3|12481.3|319
1653658650000|2022-05-27 13:37:30|12485.9|12484.9|12482.7|12481.7|12491.6|12490.6|12481.3|12480.3|775
1653658660000|2022-05-27 13:37:40|12482.9|12481.9|12475.2|12474.2|12483.7|12482.7|12474.9|12473.9|542
1653658670000|2022-05-27 13:37:50|12475.6|12474.6|12480.4|12479.4|12482.2|12481.2|12475.3|12474.3|363
1653658680000|2022-05-27 13:38:00|12481.9|12480.9|12485.8|12484.8|12485.9|12484.9|12480.3|12479.3|331
1653658690000|2022-05-27 13:38:10|12486.3|12485.3|12492.9|12491.9|12493.4|12492.4|12485.6|12484.6|1086
1653658700000|2022-05-27 13:38:20|12493.1|12492.1|12490.2|12489.2|12494.8|12493.8|12488.2|12487.2|407
1653658710000|2022-05-27 13:38:30|12490.1|12489.1|12491.8|12490.8|12492.4|12491.4|12486.9|12485.9|418
1653658720000|2022-05-27 13:38:40|12490.4|12489.4|12490.9|12489.9|12495.7|12494.7|12490.4|12489.4|434
1653658730000|2022-05-27 13:38:50|12490.8|12489.8|12493.1|12492.1|12493.8|12492.8|12488.6|12487.6|396
1653658740000|2022-05-27 13:39:00|12493.6|12492.6|12491.4|12490.4|12495.8|12494.8|12486.7|12485.7|698
1653658750000|2022-05-27 13:39:10|12491.3|12490.3|12492.1|12491.1|12495.4|12494.4|12487.7|12486.7|258
1653658760000|2022-05-27 13:39:20|12492.2|12491.2|12491.8|12490.8|12492.2|12491.2|12488.4|12487.4|425
1653658770000|2022-05-27 13:39:30|12491.6|12490.6|12491.8|12490.8|12494.8|12493.8|12489.7|12488.7|311
1653658780000|2022-05-27 13:39:40|12491.7|12490.7|12485.7|12484.7|12493.2|12492.2|12485.7|12484.7|374
1653658790000|2022-05-27 13:39:50|12485.6|12484.6|12488.4|12487.4|12488.4|12487.4|12480.2|12479.2|431
1653658800000|2022-05-27 13:40:00|12488.3|12487.3|12490.8|12489.8|12492.1|12491.1|12481.7|12480.7|497
1653658810000|2022-05-27 13:40:10|12491.2|12490.2|12498.9|12497.9|12499.4|12498.4|12491.2|12490.2|817
1653658820000|2022-05-27 13:40:20|12499.2|12498.2|12501.9|12500.9|12505.6|12504.6|12496.8|12495.8|786
1653658830000|2022-05-27 13:40:30|12502.2|12501.2|12509.3|12508.3|12509.3|12508.3|12500.4|12499.4|666
1653658840000|2022-05-27 13:40:40|12509.1|12508.1|12506.2|12505.2|12511.3|12510.3|12505.9|12504.9|663
1653658850000|2022-05-27 13:40:50|12506.3|12505.3|12499.4|12498.4|12507.9|12506.9|12498.4|12497.4|507
1653658860000|2022-05-27 13:41:00|12499.2|12498.2|12500.2|12499.2|12501.9|12500.9|12493.2|12492.2|528
1653658870000|2022-05-27 13:41:10|12500.1|12499.1|12502.8|12501.8|12504.7|12503.7|12498.6|12497.6|214
1653658880000|2022-05-27 13:41:20|12502.7|12501.7|12502.8|12501.8|12502.9|12501.9|12498.3|12497.3|303
1653658890000|2022-05-27 13:41:30|12502.9|12501.9|12500.3|12499.3|12503.1|12502.1|12498.6|12497.6|241
1653658900000|2022-05-27 13:41:40|12500.2|12499.2|12491.3|12490.3|12502.3|12501.3|12490.9|12489.9|321
1653658910000|2022-05-27 13:41:50|12491.2|12490.2|12482.9|12481.9|12496.8|12495.8|12482.2|12481.2|503
1653658920000|2022-05-27 13:42:00|12482.4|12481.4|12483.7|12482.7|12488.7|12487.7|12481.9|12480.9|495
1653658930000|2022-05-27 13:42:10|12483.4|12482.4|12476.9|12475.9|12487.2|12486.2|12476.8|12475.8|431
1653658940000|2022-05-27 13:42:20|12476.6|12475.6|12476.4|12475.4|12477.9|12476.9|12472.9|12471.9|461
1653658950000|2022-05-27 13:42:30|12476.2|12475.2|12474.4|12473.4|12478.7|12477.7|12469.2|12468.2|736
1653658960000|2022-05-27 13:42:40|12474.6|12473.6|12470.7|12469.7|12477.9|12476.9|12466.9|12465.9|474
1653658970000|2022-05-27 13:42:50|12470.2|12469.2|12470.3|12469.3|12473.8|12472.8|12466.9|12465.9|377
1653658980000|2022-05-27 13:43:00|12471.2|12470.2|12466.3|12465.3|12473.9|12472.9|12464.9|12463.9|412
1653658990000|2022-05-27 13:43:10|12467.1|12466.1|12475.4|12474.4|12475.6|12474.6|12465.6|12464.6|550
1653659000000|2022-05-27 13:43:20|12474.7|12473.7|12476.4|12475.4|12476.9|12475.9|12473.3|12472.3|341
1653659010000|2022-05-27 13:43:30|12475.7|12474.7|12481.7|12480.7|12482.3|12481.3|12475.4|12474.4|389
1653659020000|2022-05-27 13:43:40|12481.8|12480.8|12475.8|12474.8|12481.8|12480.8|12475.8|12474.8|212
1653659030000|2022-05-27 13:43:50|12476.1|12475.1|12474.7|12473.7|12476.1|12475.1|12471.4|12470.4|287
1653659040000|2022-05-27 13:44:00|12474.8|12473.8|12470.6|12469.6|12475.4|12474.4|12466.6|12465.6|725
1653659050000|2022-05-27 13:44:10|12470.4|12469.4|12467.4|12466.4|12471.8|12470.8|12466.6|12465.6|288
1653659060000|2022-05-27 13:44:20|12467.3|12466.3|12461.7|12460.7|12469.2|12468.2|12461.2|12460.2|465
1653659070000|2022-05-27 13:44:30|12462.4|12461.4|12465.2|12464.2|12466.9|12465.9|12460.6|12459.6|577
1653659080000|2022-05-27 13:44:40|12464.9|12463.9|12452.9|12451.9|12465.2|12464.2|12452.6|12451.6|440
1653659090000|2022-05-27 13:44:50|12453.1|12452.1|12452.3|12451.3|12456.4|12455.4|12449.6|12448.6|590
1653659100000|2022-05-27 13:45:00|12451.9|12450.9|12459.7|12458.7|12460.6|12459.6|12446.9|12445.9|509
1653659110000|2022-05-27 13:45:10|12459.4|12458.4|12461.7|12460.7|12462.3|12461.3|12454.6|12453.6|333
1653659120000|2022-05-27 13:45:20|12461.3|12460.3|12466.9|12465.9|12468.1|12467.1|12459.4|12458.4|393
1653659130000|2022-05-27 13:45:30|12467.7|12466.7|12465.6|12464.6|12469.3|12468.3|12462.7|12461.7|359
1653659140000|2022-05-27 13:45:40|12465.8|12464.8|12465.4|12464.4|12472.6|12471.6|12464.3|12463.3|436
1653659150000|2022-05-27 13:45:50|12464.7|12463.7|12461.4|12460.4|12466.2|12465.2|12459.7|12458.7|393
1653659160000|2022-05-27 13:46:00|12461.2|12460.2|12458.9|12457.9|12463.6|12462.6|12458.7|12457.7|702
1653659170000|2022-05-27 13:46:10|12459.7|12458.7|12467.9|12466.9|12472.3|12471.3|12459.2|12458.2|653
1653659180000|2022-05-27 13:46:20|12466.1|12465.1|12460.9|12459.9|12467.4|12466.4|12460.6|12459.6|222
1653659190000|2022-05-27 13:46:30|12460.3|12459.3|12468.2|12467.2|12469.2|12468.2|12459.3|12458.3|296
1653659200000|2022-05-27 13:46:40|12468.6|12467.6|12462.2|12461.2|12468.9|12467.9|12461.9|12460.9|194
1653659210000|2022-05-27 13:46:50|12461.9|12460.9|12462.9|12461.9|12462.9|12461.9|12456.7|12455.7|239
1653659220000|2022-05-27 13:47:00|12462.7|12461.7|12477.8|12476.8|12477.8|12476.8|12462.7|12461.7|546
1653659230000|2022-05-27 13:47:10|12477.9|12476.9|12480.7|12479.7|12481.3|12480.3|12472.7|12471.7|354
1653659240000|2022-05-27 13:47:20|12480.9|12479.9|12481.2|12480.2|12486.6|12485.6|12479.7|12478.7|545
1653659250000|2022-05-27 13:47:30|12481.8|12480.8|12480.4|12479.4|12482.7|12481.7|12477.7|12476.7|278
1653659260000|2022-05-27 13:47:40|12480.9|12479.9|12479.7|12478.7|12484.7|12483.7|12477.9|12476.9|388
1653659270000|2022-05-27 13:47:50|12479.8|12478.8|12479.9|12478.9|12481.4|12480.4|12474.7|12473.7|298
1653659280000|2022-05-27 13:48:00|12479.8|12478.8|12493.7|12492.7|12494.4|12493.4|12479.8|12478.8|755
1653659290000|2022-05-27 13:48:10|12493.8|12492.8|12500.3|12499.3|12500.4|12499.4|12492.7|12491.7|635
1653659300000|2022-05-27 13:48:20|12500.2|12499.2|12496.2|12495.2|12501.7|12500.7|12490.9|12489.9|446
1653659310000|2022-05-27 13:48:30|12495.4|12494.4|12497.4|12496.4|12498.6|12497.6|12492.4|12491.4|307
1653659320000|2022-05-27 13:48:40|12497.7|12496.7|12499.6|12498.6|12500.9|12499.9|12494.9|12493.9|300
1653659330000|2022-05-27 13:48:50|12499.4|12498.4|12499.4|12498.4|12502.2|12501.2|12496.7|12495.7|347
1653659340000|2022-05-27 13:49:00|12498.9|12497.9|12504.3|12503.3|12505.1|12504.1|12497.2|12496.2|378
1653659350000|2022-05-27 13:49:10|12502.8|12501.8|12500.6|12499.6|12506.8|12505.8|12499.9|12498.9|345
1653659360000|2022-05-27 13:49:20|12500.7|12499.7|12499.2|12498.2|12502.2|12501.2|12494.9|12493.9|331
1653659370000|2022-05-27 13:49:30|12499.3|12498.3|12496.2|12495.2|12501.7|12500.7|12493.4|12492.4|305
1653659380000|2022-05-27 13:49:40|12495.9|12494.9|12490.9|12489.9|12496.2|12495.2|12490.7|12489.7|193
1653659390000|2022-05-27 13:49:50|12490.4|12489.4|12495.3|12494.3|12495.4|12494.4|12490.4|12489.4|216
1653659400000|2022-05-27 13:50:00|12495.9|12494.9|12491.2|12490.2|12497.4|12496.4|12488.7|12487.7|285
1653659410000|2022-05-27 13:50:10|12491.4|12490.4|12485.2|12484.2|12491.6|12490.6|12481.8|12480.8|402
1653659420000|2022-05-27 13:50:20|12485.1|12484.1|12479.2|12478.2|12486.4|12485.4|12479.2|12478.2|229
1653659430000|2022-05-27 13:50:30|12479.1|12478.1|12491.7|12490.7|12493.1|12492.1|12479.1|12478.1|293
1653659440000|2022-05-27 13:50:40|12491.8|12490.8|12499.2|12498.2|12499.8|12498.8|12491.7|12490.7|267
1653659450000|2022-05-27 13:50:50|12500.7|12499.7|12495.4|12494.4|12505.2|12504.2|12495.2|12494.2|453
1653659460000|2022-05-27 13:51:00|12495.7|12494.7|12497.9|12496.9|12498.7|12497.7|12493.9|12492.9|199
1653659470000|2022-05-27 13:51:10|12497.7|12496.7|12497.2|12496.2|12498.1|12497.1|12493.8|12492.8|196
1653659480000|2022-05-27 13:51:20|12497.1|12496.1|12490.7|12489.7|12497.6|12496.6|12487.7|12486.7|268
1653659490000|2022-05-27 13:51:30|12490.4|12489.4|12497.4|12496.4|12497.7|12496.7|12490.2|12489.2|140
1653659500000|2022-05-27 13:51:40|12496.7|12495.7|12498.8|12497.8|12498.8|12497.8|12493.4|12492.4|158
1653659510000|2022-05-27 13:51:50|12498.9|12497.9|12505.3|12504.3|12509.8|12508.8|12498.7|12497.7|884
1653659520000|2022-05-27 13:52:00|12506.6|12505.6|12502.9|12501.9|12507.7|12506.7|12501.6|12500.6|394
1653659530000|2022-05-27 13:52:10|12503.2|12502.2|12496.7|12495.7|12504.8|12503.8|12495.8|12494.8|371
1653659540000|2022-05-27 13:52:20|12496.9|12495.9|12488.4|12487.4|12496.9|12495.9|12486.2|12485.2|476
1653659550000|2022-05-27 13:52:30|12488.1|12487.1|12489.8|12488.8|12493.2|12492.2|12487.6|12486.6|304
1653659560000|2022-05-27 13:52:40|12489.9|12488.9|12491.4|12490.4|12494.1|12493.1|12488.8|12487.8|270
1653659570000|2022-05-27 13:52:50|12491.1|12490.1|12488.9|12487.9|12492.7|12491.7|12487.1|12486.1|181
1653659580000|2022-05-27 13:53:00|12488.7|12487.7|12487.3|12486.3|12489.4|12488.4|12483.4|12482.4|360
1653659590000|2022-05-27 13:53:10|12487.4|12486.4|12489.1|12488.1|12489.2|12488.2|12481.6|12480.6|248
1653659600000|2022-05-27 13:53:20|12489.2|12488.2|12488.7|12487.7|12490.9|12489.9|12485.3|12484.3|175
1653659610000|2022-05-27 13:53:30|12488.6|12487.6|12492.3|12491.3|12493.7|12492.7|12487.8|12486.8|171
1653659620000|2022-05-27 13:53:40|12491.8|12490.8|12494.2|12493.2|12494.2|12493.2|12487.9|12486.9|261
1653659630000|2022-05-27 13:53:50|12493.6|12492.6|12499.7|12498.7|12500.7|12499.7|12493.2|12492.2|344
1653659640000|2022-05-27 13:54:00|12500.8|12499.8|12500.7|12499.7|12503.4|12502.4|12497.9|12496.9|278
1653659650000|2022-05-27 13:54:10|12500.6|12499.6|12503.8|12502.8|12504.3|12503.3|12499.9|12498.9|199
1653659660000|2022-05-27 13:54:20|12504.1|12503.1|12512.9|12511.9|12513.2|12512.2|12503.2|12502.2|541
1653659670000|2022-05-27 13:54:30|12512.7|12511.7|12495.4|12494.4|12513.3|12512.3|12495.2|12494.2|582
1653659680000|2022-05-27 13:54:40|12495.7|12494.7|12498.8|12497.8|12500.7|12499.7|12494.9|12493.9|294
1653659690000|2022-05-27 13:54:50|12498.4|12497.4|12499.4|12498.4|12502.9|12501.9|12495.1|12494.1|258
1653659700000|2022-05-27 13:55:00|12499.7|12498.7|12499.8|12498.8|12502.1|12501.1|12494.2|12493.2|247
1653659710000|2022-05-27 13:55:10|12499.4|12498.4|12517.9|12516.9|12518.1|12517.1|12498.2|12497.2|590
1653659720000|2022-05-27 13:55:20|12518.2|12517.2|12512.8|12511.8|12519.8|12518.8|12512.8|12511.8|500
1653659730000|2022-05-27 13:55:30|12512.1|12511.1|12505.3|12504.3|12513.7|12512.7|12503.4|12502.4|452
1653659740000|2022-05-27 13:55:40|12505.7|12504.7|12511.4|12510.4|12515.8|12514.8|12505.7|12504.7|371
1653659750000|2022-05-27 13:55:50|12511.1|12510.1|12516.1|12515.1|12516.4|12515.4|12511.1|12510.1|176
1653659760000|2022-05-27 13:56:00|12516.3|12515.3|12512.4|12511.4|12519.8|12518.8|12512.4|12511.4|840
1653659770000|2022-05-27 13:56:10|12513.4|12512.4|12518.2|12517.2|12520.7|12519.7|12511.7|12510.7|209
1653659780000|2022-05-27 13:56:20|12518.4|12517.4|12523.2|12522.2|12524.8|12523.8|12517.7|12516.7|457
1653659790000|2022-05-27 13:56:30|12522.7|12521.7|12524.9|12523.9|12525.1|12524.1|12521.9|12520.9|228
1653659800000|2022-05-27 13:56:40|12525.2|12524.2|12528.2|12527.2|12529.4|12528.4|12523.4|12522.4|380
1653659810000|2022-05-27 13:56:50|12528.1|12527.1|12525.9|12524.9|12528.4|12527.4|12523.1|12522.1|216
1653659820000|2022-05-27 13:57:00|12526.4|12525.4|12524.2|12523.2|12528.1|12527.1|12519.8|12518.8|269
1653659830000|2022-05-27 13:57:10|12523.9|12522.9|12526.4|12525.4|12526.8|12525.8|12522.2|12521.2|189
1653659840000|2022-05-27 13:57:20|12526.7|12525.7|12517.8|12516.8|12526.9|12525.9|12517.8|12516.8|345
1653659850000|2022-05-27 13:57:30|12517.9|12516.9|12521.7|12520.7|12523.1|12522.1|12517.9|12516.9|250
1653659860000|2022-05-27 13:57:40|12521.9|12520.9|12518.8|12517.8|12522.2|12521.2|12516.9|12515.9|244
1653659870000|2022-05-27 13:57:50|12518.7|12517.7|12520.1|12519.1|12523.7|12522.7|12517.4|12516.4|213
1653659880000|2022-05-27 13:58:00|12520.2|12519.2|12527.7|12526.7|12527.8|12526.8|12519.6|12518.6|302
1653659890000|2022-05-27 13:58:10|12528.3|12527.3|12524.4|12523.4|12528.9|12527.9|12521.7|12520.7|254
1653659900000|2022-05-27 13:58:20|12524.3|12523.3|12521.6|12520.6|12524.7|12523.7|12521.2|12520.2|126
1653659910000|2022-05-27 13:58:30|12521.4|12520.4|12522.9|12521.9|12523.3|12522.3|12519.7|12518.7|193
1653659920000|2022-05-27 13:58:40|12522.8|12521.8|12519.9|12518.9|12524.1|12523.1|12519.2|12518.2|209
1653659930000|2022-05-27 13:58:50|12519.7|12518.7|12517.8|12516.8|12519.7|12518.7|12514.4|12513.4|273
1653659940000|2022-05-27 13:59:00|12518.2|12517.2|12518.3|12517.3|12523.4|12522.4|12517.8|12516.8|181
1653659950000|2022-05-27 13:59:10|12518.2|12517.2|12517.7|12516.7|12519.1|12518.1|12516.8|12515.8|128
1653659960000|2022-05-27 13:59:20|12517.6|12516.6|12520.1|12519.1|12520.6|12519.6|12516.1|12515.1|209
1653659970000|2022-05-27 13:59:30|12520.3|12519.3|12519.3|12518.3|12521.8|12520.8|12518.8|12517.8|85
1653659980000|2022-05-27 13:59:40|12518.1|12517.1|12515.1|12514.1|12518.4|12517.4|12514.2|12513.2|217
1653659990000|2022-05-27 13:59:50|12515.2|12514.2|12517.4|12516.4|12519.2|12518.2|12515.2|12514.2|264
1653660000000|2022-05-27 14:00:00|12517.6|12516.6|12515.3|12514.3|12523.1|12522.1|12513.1|12512.1|445
1653660010000|2022-05-27 14:00:10|12514.1|12513.1|12515.9|12514.9|12519.2|12518.2|12513.3|12512.3|222
1653660020000|2022-05-27 14:00:20|12515.7|12514.7|12521.4|12520.4|12522.4|12521.4|12515.3|12514.3|231
1653660030000|2022-05-27 14:00:30|12521.3|12520.3|12514.2|12513.2|12523.7|12522.7|12513.4|12512.4|328
1653660040000|2022-05-27 14:00:40|12513.9|12512.9|12508.3|12507.3|12516.2|12515.2|12507.6|12506.6|527
1653660050000|2022-05-27 14:00:50|12507.8|12506.8|12511.7|12510.7|12511.7|12510.7|12501.1|12500.1|545
1653660060000|2022-05-27 14:01:00|12511.9|12510.9|12506.2|12505.2|12512.3|12511.3|12504.4|12503.4|244
1653660070000|2022-05-27 14:01:10|12505.9|12504.9|12505.1|12504.1|12508.2|12507.2|12502.7|12501.7|289
1653660080000|2022-05-27 14:01:20|12505.7|12504.7|12511.7|12510.7|12513.8|12512.8|12505.7|12504.7|370
1653660090000|2022-05-27 14:01:30|12511.8|12510.8|12524.9|12523.9|12525.7|12524.7|12511.8|12510.8|470
1653660100000|2022-05-27 14:01:40|12523.7|12522.7|12517.6|12516.6|12525.1|12524.1|12516.1|12515.1|253
1653660110000|2022-05-27 14:01:50|12517.8|12516.8|12520.8|12519.8|12523.1|12522.1|12517.6|12516.6|230
1653660120000|2022-05-27 14:02:00|12520.4|12519.4|12533.9|12532.9|12533.9|12532.9|12520.4|12519.4|774
1653660130000|2022-05-27 14:02:10|12534.1|12533.1|12524.3|12523.3|12535.2|12534.2|12524.1|12523.1|415
1653660140000|2022-05-27 14:02:20|12525.1|12524.1|12528.2|12527.2|12529.4|12528.4|12520.8|12519.8|386
1653660150000|2022-05-27 14:02:30|12528.4|12527.4|12533.3|12532.3|12534.6|12533.6|12527.9|12526.9|299
1653660160000|2022-05-27 14:02:40|12533.2|12532.2|12532.6|12531.6|12535.2|12534.2|12528.7|12527.7|422
1653660170000|2022-05-27 14:02:50|12532.1|12531.1|12532.4|12531.4|12534.7|12533.7|12530.7|12529.7|308
1653660180000|2022-05-27 14:03:00|12532.3|12531.3|12534.7|12533.7|12537.9|12536.9|12531.2|12530.2|485
1653660190000|2022-05-27 14:03:10|12534.6|12533.6|12537.8|12536.8|12543.2|12542.2|12534.6|12533.6|691
1653660200000|2022-05-27 14:03:20|12538.6|12537.6|12539.4|12538.4|12541.8|12540.8|12536.6|12535.6|312
1653660210000|2022-05-27 14:03:30|12539.3|12538.3|12541.8|12540.8|12543.1|12542.1|12535.3|12534.3|300
1653660220000|2022-05-27 14:03:40|12542.2|12541.2|12539.8|12538.8|12543.1|12542.1|12537.7|12536.7|333
1653660230000|2022-05-27 14:03:50|12539.7|12538.7|12541.9|12540.9|12542.3|12541.3|12537.9|12536.9|158
1653660240000|2022-05-27 14:04:00|12541.8|12540.8|12529.1|12528.1|12544.1|12543.1|12528.8|12527.8|592
1653660250000|2022-05-27 14:04:10|12528.8|12527.8|12533.3|12532.3|12535.6|12534.6|12526.2|12525.2|375
1653660260000|2022-05-27 14:04:20|12533.4|12532.4|12534.1|12533.1|12534.4|12533.4|12528.8|12527.8|196
1653660270000|2022-05-27 14:04:30|12533.9|12532.9|12534.3|12533.3|12536.2|12535.2|12529.9|12528.9|167
1653660280000|2022-05-27 14:04:40|12534.6|12533.6|12536.2|12535.2|12537.1|12536.1|12533.3|12532.3|227
1653660290000|2022-05-27 14:04:50|12536.3|12535.3|12530.7|12529.7|12536.3|12535.3|12530.2|12529.2|175
1653660300000|2022-05-27 14:05:00|12530.4|12529.4|12532.1|12531.1|12534.9|12533.9|12530.4|12529.4|385
1653660310000|2022-05-27 14:05:10|12533.2|12532.2|12530.3|12529.3|12533.3|12532.3|12529.8|12528.8|420
1653660320000|2022-05-27 14:05:20|12530.1|12529.1|12527.3|12526.3|12532.1|12531.1|12526.2|12525.2|353
1653660330000|2022-05-27 14:05:30|12527.2|12526.2|12533.8|12532.8|12534.1|12533.1|12526.6|12525.6|295
1653660340000|2022-05-27 14:05:40|12533.7|12532.7|12532.9|12531.9|12535.2|12534.2|12531.8|12530.8|335
1653660350000|2022-05-27 14:05:50|12532.6|12531.6|12533.7|12532.7|12534.8|12533.8|12530.9|12529.9|305
1653660360000|2022-05-27 14:06:00|12534.3|12533.3|12534.2|12533.2|12536.9|12535.9|12533.1|12532.1|233
1653660370000|2022-05-27 14:06:10|12534.6|12533.6|12536.2|12535.2|12538.9|12537.9|12533.8|12532.8|221
1653660380000|2022-05-27 14:06:20|12536.3|12535.3|12538.2|12537.2|12539.8|12538.8|12536.3|12535.3|135
1653660390000|2022-05-27 14:06:30|12538.1|12537.1|12540.9|12539.9|12541.7|12540.7|12534.3|12533.3|336
1653660400000|2022-05-27 14:06:40|12541.2|12540.2|12537.7|12536.7|12541.2|12540.2|12534.1|12533.1|175
1653660410000|2022-05-27 14:06:50|12537.6|12536.6|12541.8|12540.8|12541.9|12540.9|12536.9|12535.9|182
1653660420000|2022-05-27 14:07:00|12541.6|12540.6|12536.3|12535.3|12541.7|12540.7|12534.7|12533.7|236
1653660430000|2022-05-27 14:07:10|12536.1|12535.1|12534.4|12533.4|12540.1|12539.1|12534.2|12533.2|236
1653660440000|2022-05-27 14:07:20|12534.6|12533.6|12531.2|12530.2|12535.2|12534.2|12530.9|12529.9|146
1653660450000|2022-05-27 14:07:30|12531.4|12530.4|12528.8|12527.8|12532.7|12531.7|12528.7|12527.7|239
1653660460000|2022-05-27 14:07:40|12529.2|12528.2|12524.7|12523.7|12529.9|12528.9|12524.7|12523.7|287
1653660470000|2022-05-27 14:07:50|12524.9|12523.9|12523.9|12522.9|12524.9|12523.9|12518.7|12517.7|476
1653660480000|2022-05-27 14:08:00|12524.1|12523.1|12522.6|12521.6|12524.3|12523.3|12518.2|12517.2|259
1653660490000|2022-05-27 14:08:10|12522.4|12521.4|12513.8|12512.8|12522.9|12521.9|12513.8|12512.8|299
1653660500000|2022-05-27 14:08:20|12513.7|12512.7|12518.8|12517.8|12519.4|12518.4|12512.9|12511.9|455
1653660510000|2022-05-27 14:08:30|12518.7|12517.7|12524.9|12523.9|12525.7|12524.7|12517.9|12516.9|239
1653660520000|2022-05-27 14:08:40|12525.4|12524.4|12526.7|12525.7|12529.4|12528.4|12524.2|12523.2|353
1653660530000|2022-05-27 14:08:50|12526.8|12525.8|12529.8|12528.8|12530.3|12529.3|12524.8|12523.8|187
1653660540000|2022-05-27 14:09:00|12529.9|12528.9|12534.1|12533.1|12534.7|12533.7|12529.1|12528.1|338
1653660550000|2022-05-27 14:09:10|12534.2|12533.2|12532.6|12531.6|12534.7|12533.7|12530.6|12529.6|249
1653660560000|2022-05-27 14:09:20|12532.8|12531.8|12532.9|12531.9|12534.6|12533.6|12530.8|12529.8|131
1653660570000|2022-05-27 14:09:30|12533.7|12532.7|12533.8|12532.8|12534.9|12533.9|12532.4|12531.4|127
1653660580000|2022-05-27 14:09:40|12534.1|12533.1|12535.7|12534.7|12535.7|12534.7|12531.6|12530.6|166
1653660590000|2022-05-27 14:09:50|12535.8|12534.8|12533.7|12532.7|12537.4|12536.4|12533.7|12532.7|209
1653660600000|2022-05-27 14:10:00|12534.9|12533.9|12537.6|12536.6|12540|12539|12531.5|12530.5|212
1653660610000|2022-05-27 14:10:10|12537.4|12536.4|12539.1|12538.1|12542.2|12541.2|12537|12536|303
1653660620000|2022-05-27 14:10:20|12539.2|12538.2|12544|12543|12544.1|12543.1|12537.7|12536.7|270
1653660630000|2022-05-27 14:10:30|12544.6|12543.6|12550.4|12549.4|12550.5|12549.5|12544.4|12543.4|753
1653660640000|2022-05-27 14:10:40|12550.5|12549.5|12543.4|12542.4|12551.9|12550.9|12541.6|12540.6|909
1653660650000|2022-05-27 14:10:50|12543.5|12542.5|12547.1|12546.1|12547.2|12546.2|12543.5|12542.5|196
1653660660000|2022-05-27 14:11:00|12547.5|12546.5|12548|12547|12549|12548|12546.2|12545.2|220
1653660670000|2022-05-27 14:11:10|12547.6|12546.6|12549.4|12548.4|12550.5|12549.5|12546.2|12545.2|229
1653660680000|2022-05-27 14:11:20|12549.2|12548.2|12546.5|12545.5|12549.7|12548.7|12544.1|12543.1|172
1653660690000|2022-05-27 14:11:30|12546.6|12545.6|12550.2|12549.2|12550.4|12549.4|12545|12544|157
1653660700000|2022-05-27 14:11:40|12549.7|12548.7|12559.6|12558.6|12560|12559|12549.7|12548.7|834
1653660710000|2022-05-27 14:11:50|12559.5|12558.5|12556.7|12555.7|12562.2|12561.2|12556.7|12555.7|807
1653660720000|2022-05-27 14:12:00|12556.2|12555.2|12551.5|12550.5|12557.7|12556.7|12550.7|12549.7|458
1653660730000|2022-05-27 14:12:10|12551.2|12550.2|12549|12548|12552.7|12551.7|12548.5|12547.5|294
1653660740000|2022-05-27 14:12:20|12548.9|12547.9|12548.9|12547.9|12551.7|12550.7|12543.7|12542.7|461
1653660750000|2022-05-27 14:12:30|12549|12548|12550.5|12549.5|12551.4|12550.4|12549|12548|147
1653660760000|2022-05-27 14:12:40|12550.4|12549.4|12551.9|12550.9|12552.2|12551.2|12548.9|12547.9|138
1653660770000|2022-05-27 14:12:50|12552|12551|12548.5|12547.5|12553.9|12552.9|12548.5|12547.5|411
1653660780000|2022-05-27 14:13:00|12548.7|12547.7|12544.2|12543.2|12549.2|12548.2|12543.1|12542.1|250
1653660790000|2022-05-27 14:13:10|12544|12543|12545.4|12544.4|12545.6|12544.6|12542.7|12541.7|308
1653660800000|2022-05-27 14:13:20|12545.2|12544.2|12547.6|12546.6|12548.1|12547.1|12544.1|12543.1|122
1653660810000|2022-05-27 14:13:30|12547.7|12546.7|12544.7|12543.7|12548|12547|12544.2|12543.2|117
1653660820000|2022-05-27 14:13:40|12544.9|12543.9|12547.1|12546.1|12548.6|12547.6|12544.6|12543.6|75
1653660830000|2022-05-27 14:13:50|12547.2|12546.2|12546.9|12545.9|12549.1|12548.1|12546.6|12545.6|148
1653660840000|2022-05-27 14:14:00|12547|12546|12553.1|12552.1|12553.2|12552.2|12544.4|12543.4|219
1653660850000|2022-05-27 14:14:10|12553.2|12552.2|12552|12551|12555.5|12554.5|12550|12549|186
1653660860000|2022-05-27 14:14:20|12551.5|12550.5|12552.1|12551.1|12553.5|12552.5|12551.2|12550.2|80
1653660870000|2022-05-27 14:14:30|12552.2|12551.2|12553.9|12552.9|12559.5|12558.5|12552.2|12551.2|374
1653660880000|2022-05-27 14:14:40|12554.2|12553.2|12552.7|12551.7|12556.7|12555.7|12552.4|12551.4|172
1653660890000|2022-05-27 14:14:50|12552.9|12551.9|12553.4|12552.4|12556|12555|12552|12551|152
1653660900000|2022-05-27 14:15:00|12553.5|12552.5|12558|12557|12559.4|12558.4|12553.5|12552.5|269
1653660910000|2022-05-27 14:15:10|12557|12556|12560.1|12559.1|12560.2|12559.2|12553.2|12552.2|237
1653660920000|2022-05-27 14:15:20|12560.2|12559.2|12555.1|12554.1|12561.2|12560.2|12555|12554|181
1653660930000|2022-05-27 14:15:30|12554.9|12553.9|12557.5|12556.5|12557.6|12556.6|12552.4|12551.4|203
1653660940000|2022-05-27 14:15:40|12557.4|12556.4|12558.2|12557.2|12561|12560|12555.4|12554.4|187
1653660950000|2022-05-27 14:15:50|12558.1|12557.1|12560|12559|12561.1|12560.1|12557.2|12556.2|149
1653660960000|2022-05-27 14:16:00|12560.1|12559.1|12563.7|12562.7|12566.1|12565.1|12559.7|12558.7|520
1653660970000|2022-05-27 14:16:10|12563.9|12562.9|12564.1|12563.1|12569.6|12568.6|12563|12562|992
1653660980000|2022-05-27 14:16:20|12564.2|12563.2|12561.7|12560.7|12566.5|12565.5|12561|12560|307
1653660990000|2022-05-27 14:16:30|12561.9|12560.9|12557.9|12556.9|12562.2|12561.2|12557.5|12556.5|353
1653661000000|2022-05-27 14:16:40|12558|12557|12557|12556|12559.4|12558.4|12555.7|12554.7|204
1653661010000|2022-05-27 14:16:50|12557.1|12556.1|12556.6|12555.6|12560.1|12559.1|12555.9|12554.9|212
1653661020000|2022-05-27 14:17:00|12556.9|12555.9|12554.5|12553.5|12558.7|12557.7|12554|12553|237
1653661030000|2022-05-27 14:17:10|12554.2|12553.2|12557|12556|12557.5|12556.5|12552.7|12551.7|193
1653661040000|2022-05-27 14:17:20|12557.1|12556.1|12559.5|12558.5|12559.9|12558.9|12556.4|12555.4|234
1653661050000|2022-05-27 14:17:30|12559.6|12558.6|12559.2|12558.2|12559.6|12558.6|12556.2|12555.2|216
1653661060000|2022-05-27 14:17:40|12559.5|12558.5|12565.2|12564.2|12565.7|12564.7|12559.2|12558.2|277
1653661070000|2022-05-27 14:17:50|12565|12564|12562.2|12561.2|12565.4|12564.4|12561.2|12560.2|150
1653661080000|2022-05-27 14:18:00|12562.5|12561.5|12556.7|12555.7|12562.9|12561.9|12556.7|12555.7|187
1653661090000|2022-05-27 14:18:10|12556.6|12555.6|12554.5|12553.5|12556.7|12555.7|12551.1|12550.1|400
1653661100000|2022-05-27 14:18:20|12554.6|12553.6|12553.4|12552.4|12556.9|12555.9|12551|12550|251
1653661110000|2022-05-27 14:18:30|12553.5|12552.5|12552.2|12551.2|12554.2|12553.2|12550.6|12549.6|102
1653661120000|2022-05-27 14:18:40|12552.4|12551.4|12558.2|12557.2|12558.7|12557.7|12552.4|12551.4|172
1653661130000|2022-05-27 14:18:50|12558.4|12557.4|12559.7|12558.7|12560|12559|12557.6|12556.6|185
1653661140000|2022-05-27 14:19:00|12559.2|12558.2|12556.1|12555.1|12559.9|12558.9|12555.7|12554.7|144
1653661150000|2022-05-27 14:19:10|12556.2|12555.2|12553.7|12552.7|12556.4|12555.4|12553.2|12552.2|143
1653661160000|2022-05-27 14:19:20|12553.9|12552.9|12552.4|12551.4|12554.7|12553.7|12550.5|12549.5|213
1653661170000|2022-05-27 14:19:30|12552.5|12551.5|12554.4|12553.4|12554.4|12553.4|12551.1|12550.1|105
1653661180000|2022-05-27 14:19:40|12554.2|12553.2|12555.9|12554.9|12557.6|12556.6|12553|12552|138
1653661190000|2022-05-27 14:19:50|12556.1|12555.1|12557.9|12556.9|12558.2|12557.2|12555|12554|117
1653661200000|2022-05-27 14:20:00|12557.4|12556.4|12560.5|12559.5|12561.2|12560.2|12557|12556|181
1653661210000|2022-05-27 14:20:10|12560.7|12559.7|12561.1|12560.1|12563.7|12562.7|12559.2|12558.2|211
1653661220000|2022-05-27 14:20:20|12561.2|12560.2|12558.5|12557.5|12562|12561|12557.2|12556.2|175
1653661230000|2022-05-27 14:20:30|12558.7|12557.7|12560.7|12559.7|12562.1|12561.1|12557.1|12556.1|102
1653661240000|2022-05-27 14:20:40|12560.6|12559.6|12563.7|12562.7|12564.1|12563.1|12559.7|12558.7|239
1653661250000|2022-05-27 14:20:50|12563.9|12562.9|12563.1|12562.1|12566.2|12565.2|12562.1|12561.1|333
1653661260000|2022-05-27 14:21:00|12562.9|12561.9|12564.7|12563.7|12565.7|12564.7|12562.1|12561.1|139
1653661270000|2022-05-27 14:21:10|12564.9|12563.9|12561.2|12560.2|12565.5|12564.5|12559.7|12558.7|207
1653661280000|2022-05-27 14:21:20|12561.7|12560.7|12561.9|12560.9|12564|12563|12560.2|12559.2|155
1653661290000|2022-05-27 14:21:30|12562|12561|12568|12567|12568.7|12567.7|12561.6|12560.6|336
1653661300000|2022-05-27 14:21:40|12568.1|12567.1|12569|12568|12569.7|12568.7|12566|12565|357
1653661310000|2022-05-27 14:21:50|12569.1|12568.1|12569.7|12568.7|12570.5|12569.5|12568.2|12567.2|259
1653661320000|2022-05-27 14:22:00|12569.9|12568.9|12570|12569|12572.9|12571.9|12567.6|12566.6|328
1653661330000|2022-05-27 14:22:10|12570.2|12569.2|12570|12569|12574.5|12573.5|12569|12568|316
1653661340000|2022-05-27 14:22:20|12569.6|12568.6|12564.5|12563.5|12569.6|12568.6|12561.6|12560.6|330
1653661350000|2022-05-27 14:22:30|12565.5|12564.5|12572.2|12571.2|12572.5|12571.5|12565|12564|169
1653661360000|2022-05-27 14:22:40|12572.1|12571.1|12571.9|12570.9|12574.5|12573.5|12571.2|12570.2|288
1653661370000|2022-05-27 14:22:50|12572|12571|12574.9|12573.9|12577.5|12576.5|12571.9|12570.9|425
1653661380000|2022-05-27 14:23:00|12575.5|12574.5|12575.6|12574.6|12576.2|12575.2|12572.2|12571.2|280
1653661390000|2022-05-27 14:23:10|12576.2|12575.2|12577|12576|12578.9|12577.9|12575.7|12574.7|274
1653661400000|2022-05-27 14:23:20|12576.9|12575.9|12579.1|12578.1|12579.5|12578.5|12576.5|12575.5|192
1653661410000|2022-05-27 14:23:30|12579|12578|12577.2|12576.2|12581|12580|12576.6|12575.6|288
1653661420000|2022-05-27 14:23:40|12577|12576|12575.5|12574.5|12578.7|12577.7|12575|12574|319
1653661430000|2022-05-27 14:23:50|12575.4|12574.4|12579.2|12578.2|12579.2|12578.2|12573.9|12572.9|268
1653661440000|2022-05-27 14:24:00|12579|12578|12575.5|12574.5|12579.5|12578.5|12575.5|12574.5|193
1653661450000|2022-05-27 14:24:10|12575.2|12574.2|12570|12569|12575.6|12574.6|12568.6|12567.6|417
1653661460000|2022-05-27 14:24:20|12569.7|12568.7|12570|12569|12571.2|12570.2|12567.1|12566.1|284
1653661470000|2022-05-27 14:24:30|12570.1|12569.1|12570|12569|12571.6|12570.6|12567.5|12566.5|160
1653661480000|2022-05-27 14:24:40|12569.9|12568.9|12569.6|12568.6|12571.5|12570.5|12568.5|12567.5|150
1653661490000|2022-05-27 14:24:50|12569.5|12568.5|12570.5|12569.5|12572.2|12571.2|12569.5|12568.5|197
1653661500000|2022-05-27 14:25:00|12571.6|12570.6|12571|12570|12573.2|12572.2|12569.7|12568.7|190
1653661510000|2022-05-27 14:25:10|12571.2|12570.2|12573|12572|12574.6|12573.6|12570.2|12569.2|224
1653661520000|2022-05-27 14:25:20|12573.1|12572.1|12570.1|12569.1|12576|12575|12570.1|12569.1|274
1653661530000|2022-05-27 14:25:30|12570.2|12569.2|12566|12565|12570.7|12569.7|12563.7|12562.7|1037
1653661540000|2022-05-27 14:25:40|12566.2|12565.2|12570|12569|12571.6|12570.6|12566.2|12565.2|229
1653661550000|2022-05-27 14:25:50|12569.9|12568.9|12571.7|12570.7|12572.4|12571.4|12569.5|12568.5|150
1653661560000|2022-05-27 14:26:00|12571.5|12570.5|12566|12565|12573|12572|12566|12565|172
1653661570000|2022-05-27 14:26:10|12566.5|12565.5|12569.6|12568.6|12569.9|12568.9|12566.4|12565.4|188
1653661580000|2022-05-27 14:26:20|12570.1|12569.1|12569.5|12568.5|12570.1|12569.1|12567.1|12566.1|140
1653661590000|2022-05-27 14:26:30|12569.4|12568.4|12570.2|12569.2|12572.5|12571.5|12567.7|12566.7|234
1653661600000|2022-05-27 14:26:40|12570.4|12569.4|12568.9|12567.9|12570.5|12569.5|12567.6|12566.6|74
1653661610000|2022-05-27 14:26:50|12568.6|12567.6|12569.9|12568.9|12572.1|12571.1|12568.6|12567.6|116
1653661620000|2022-05-27 14:27:00|12569.5|12568.5|12570.7|12569.7|12573.2|12572.2|12569.5|12568.5|120
1653661630000|2022-05-27 14:27:10|12570.2|12569.2|12573.2|12572.2|12573.2|12572.2|12569.7|12568.7|106
1653661640000|2022-05-27 14:27:20|12573.1|12572.1|12573.1|12572.1|12575|12574|12572|12571|200
1653661650000|2022-05-27 14:27:30|12573|12572|12570.7|12569.7|12573.7|12572.7|12570|12569|96
1653661660000|2022-05-27 14:27:40|12570.9|12569.9|12571.2|12570.2|12572.7|12571.7|12570.1|12569.1|79
1653661670000|2022-05-27 14:27:50|12570.6|12569.6|12568.5|12567.5|12572|12571|12568.5|12567.5|161
1653661680000|2022-05-27 14:28:00|12569|12568|12568.7|12567.7|12571.4|12570.4|12566.6|12565.6|331
1653661690000|2022-05-27 14:28:10|12568.4|12567.4|12568.4|12567.4|12571.6|12570.6|12568|12567|187
1653661700000|2022-05-27 14:28:20|12568|12567|12566.5|12565.5|12570.5|12569.5|12566.5|12565.5|213
1653661710000|2022-05-27 14:28:30|12566.4|12565.4|12566.1|12565.1|12567.7|12566.7|12565.5|12564.5|260
1653661720000|2022-05-27 14:28:40|12566|12565|12566.7|12565.7|12568|12567|12563.9|12562.9|255
1653661730000|2022-05-27 14:28:50|12566.9|12565.9|12567.9|12566.9|12569|12568|12566.7|12565.7|117
1653661740000|2022-05-27 14:29:00|12567.2|12566.2|12562.4|12561.4|12569|12568|12562.4|12561.4|298
1653661750000|2022-05-27 14:29:10|12562.6|12561.6|12566|12565|12566.5|12565.5|12562|12561|205
1653661760000|2022-05-27 14:29:20|12566.1|12565.1|12562.7|12561.7|12566.2|12565.2|12562.2|12561.2|111
1653661770000|2022-05-27 14:29:30|12562.5|12561.5|12564.7|12563.7|12565.1|12564.1|12561|12560|299
1653661780000|2022-05-27 14:29:40|12564.9|12563.9|12563|12562|12565|12564|12560.5|12559.5|180
1653661790000|2022-05-27 14:29:50|12563.7|12562.7|12563.1|12562.1|12564.2|12563.2|12559.5|12558.5|166
1653661800000|2022-05-27 14:30:00|12563.4|12562.4|12560.5|12559.5|12568|12567|12560.5|12559.5|402
1653661810000|2022-05-27 14:30:10|12560|12559|12565.4|12564.4|12565.4|12564.4|12559.7|12558.7|152
1653661820000|2022-05-27 14:30:20|12565.5|12564.5|12564.9|12563.9|12566.1|12565.1|12564.2|12563.2|206
1653661830000|2022-05-27 14:30:30|12565|12564|12569.2|12568.2|12569.2|12568.2|12564.7|12563.7|123
1653661840000|2022-05-27 14:30:40|12568.9|12567.9|12568.2|12567.2|12571.2|12570.2|12568.2|12567.2|208
1653661850000|2022-05-27 14:30:50|12568.4|12567.4|12572.4|12571.4|12572.4|12571.4|12567.7|12566.7|179
1653661860000|2022-05-27 14:31:00|12572.2|12571.2|12566.6|12565.6|12573|12572|12563.5|12562.5|310
1653661870000|2022-05-27 14:31:10|12566.9|12565.9|12568.2|12567.2|12571.7|12570.7|12566.9|12565.9|137
1653661880000|2022-05-27 14:31:20|12567.6|12566.6|12568.2|12567.2|12570.5|12569.5|12567.1|12566.1|96
1653661890000|2022-05-27 14:31:30|12568|12567|12568.7|12567.7|12571.1|12570.1|12567.9|12566.9|108
1653661900000|2022-05-27 14:31:40|12568.6|12567.6|12570|12569|12570.5|12569.5|12567.1|12566.1|132
1653661910000|2022-05-27 14:31:50|12570.1|12569.1|12570|12569|12570.9|12569.9|12569.4|12568.4|62
1653661920000|2022-05-27 14:32:00|12570.1|12569.1|12576|12575|12576.2|12575.2|12570|12569|277
1653661930000|2022-05-27 14:32:10|12576.1|12575.1|12575.7|12574.7|12576.7|12575.7|12573.6|12572.6|314
1653661940000|2022-05-27 14:32:20|12575.9|12574.9|12576|12575|12577|12576|12574.4|12573.4|206
1653661950000|2022-05-27 14:32:30|12576.1|12575.1|12578.2|12577.2|12578.2|12577.2|12575.6|12574.6|259
1653661960000|2022-05-27 14:32:40|12578.5|12577.5|12577|12576|12579.6|12578.6|12576.9|12575.9|246
1653661970000|2022-05-27 14:32:50|12576.9|12575.9|12577.5|12576.5|12582.1|12581.1|12576.9|12575.9|547
1653661980000|2022-05-27 14:33:00|12577.7|12576.7|12576.9|12575.9|12579.5|12578.5|12574.5|12573.5|326
1653661990000|2022-05-27 14:33:10|12577|12576|12578.2|12577.2|12579.1|12578.1|12574.1|12573.1|311
1653662000000|2022-05-27 14:33:20|12578|12577|12577.4|12576.4|12579.4|12578.4|12576.4|12575.4|151
1653662010000|2022-05-27 14:33:30|12577.5|12576.5|12572|12571|12577.5|12576.5|12571.2|12570.2|246
1653662020000|2022-05-27 14:33:40|12571.2|12570.2|12571.6|12570.6|12572.4|12571.4|12569.7|12568.7|141
1653662030000|2022-05-27 14:33:50|12571.7|12570.7|12577.2|12576.2|12577.5|12576.5|12571.7|12570.7|130
1653662040000|2022-05-27 14:34:00|12576.9|12575.9|12577|12576|12577.2|12576.2|12573.2|12572.2|157
1653662050000|2022-05-27 14:34:10|12576.4|12575.4|12574.6|12573.6|12578.9|12577.9|12574.4|12573.4|149
1653662060000|2022-05-27 14:34:20|12574.9|12573.9|12577.5|12576.5|12579.5|12578.5|12573.6|12572.6|117
1653662070000|2022-05-27 14:34:30|12577.4|12576.4|12578.2|12577.2|12578.7|12577.7|12575.5|12574.5|180
1653662080000|2022-05-27 14:34:40|12578.4|12577.4|12572.2|12571.2|12578.5|12577.5|12571.9|12570.9|135
1653662090000|2022-05-27 14:34:50|12572.4|12571.4|12578|12577|12578.1|12577.1|12572.2|12571.2|113
1653662100000|2022-05-27 14:35:00|12578.2|12577.2|12580|12579|12580.4|12579.4|12577.5|12576.5|413
1653662110000|2022-05-27 14:35:10|12580.2|12579.2|12581.2|12580.2|12581.2|12580.2|12578|12577|238
1653662120000|2022-05-27 14:35:20|12581.4|12580.4|12584.2|12583.2|12584.5|12583.5|12579.7|12578.7|519
1653662130000|2022-05-27 14:35:30|12584|12583|12582.2|12581.2|12584.2|12583.2|12580.5|12579.5|235
1653662140000|2022-05-27 14:35:40|12582.5|12581.5|12583.7|12582.7|12585.2|12584.2|12581.4|12580.4|229
1653662150000|2022-05-27 14:35:50|12583.9|12582.9|12584.2|12583.2|12585.7|12584.7|12583.2|12582.2|131
1653662160000|2022-05-27 14:36:00|12584|12583|12584.5|12583.5|12586|12585|12582.7|12581.7|239
1653662170000|2022-05-27 14:36:10|12584.4|12583.4|12586.6|12585.6|12587.5|12586.5|12584.4|12583.4|301
1653662180000|2022-05-27 14:36:20|12586.7|12585.7|12583.9|12582.9|12588.5|12587.5|12583.1|12582.1|511
1653662190000|2022-05-27 14:36:30|12584|12583|12586.2|12585.2|12586.4|12585.4|12583.5|12582.5|193
1653662200000|2022-05-27 14:36:40|12586.4|12585.4|12586.5|12585.5|12587.9|12586.9|12584.9|12583.9|165
1653662210000|2022-05-27 14:36:50|12586.4|12585.4|12589.2|12588.2|12590.1|12589.1|12586|12585|357
1653662220000|2022-05-27 14:37:00|12589.4|12588.4|12590.9|12589.9|12591.2|12590.2|12588|12587|306
1653662230000|2022-05-27 14:37:10|12590.7|12589.7|12590.7|12589.7|12592.2|12591.2|12589.6|12588.6|296
1653662240000|2022-05-27 14:37:20|12590.9|12589.9|12586.5|12585.5|12590.9|12589.9|12584.7|12583.7|337
1653662250000|2022-05-27 14:37:30|12586.4|12585.4|12586|12585|12586.4|12585.4|12583.2|12582.2|217
1653662260000|2022-05-27 14:37:40|12585.9|12584.9|12590.9|12589.9|12591|12590|12585.7|12584.7|231
1653662270000|2022-05-27 14:37:50|12591|12590|12590.2|12589.2|12591.5|12590.5|12589|12588|454
1653662280000|2022-05-27 14:38:00|12590.5|12589.5|12589.2|12588.2|12592|12591|12589.1|12588.1|174
1653662290000|2022-05-27 14:38:10|12589.4|12588.4|12590|12589|12592|12591|12587.6|12586.6|501
1653662300000|2022-05-27 14:38:20|12589.9|12588.9|12585.7|12584.7|12590.2|12589.2|12585.7|12584.7|158
1653662310000|2022-05-27 14:38:30|12585.2|12584.2|12585.9|12584.9|12588.2|12587.2|12585.2|12584.2|144
1653662320000|2022-05-27 14:38:40|12585.7|12584.7|12586.2|12585.2|12587.2|12586.2|12585.2|12584.2|147
1653662330000|2022-05-27 14:38:50|12585.5|12584.5|12586.5|12585.5|12587.2|12586.2|12583.7|12582.7|163
1653662340000|2022-05-27 14:39:00|12586.4|12585.4|12583|12582|12586.6|12585.6|12581.7|12580.7|273
1653662350000|2022-05-27 14:39:10|12582.7|12581.7|12580.1|12579.1|12583.1|12582.1|12579.5|12578.5|293
1653662360000|2022-05-27 14:39:20|12580.2|12579.2|12577.7|12576.7|12581.7|12580.7|12576|12575|413
1653662370000|2022-05-27 14:39:30|12578.2|12577.2|12580.4|12579.4|12582.2|12581.2|12577.9|12576.9|244
1653662380000|2022-05-27 14:39:40|12580.5|12579.5|12582.7|12581.7|12582.7|12581.7|12578.7|12577.7|177
1653662390000|2022-05-27 14:39:50|12582.5|12581.5|12580.2|12579.2|12582.5|12581.5|12577.9|12576.9|185
1653662400000|2022-05-27 14:40:00|12580.4|12579.4|12578.7|12577.7|12580.7|12579.7|12578|12577|173
1653662410000|2022-05-27 14:40:10|12578.6|12577.6|12577.5|12576.5|12580.5|12579.5|12576.6|12575.6|158
1653662420000|2022-05-27 14:40:20|12577.4|12576.4|12571.9|12570.9|12577.4|12576.4|12571.6|12570.6|312
1653662430000|2022-05-27 14:40:30|12572|12571|12572.2|12571.2|12574.7|12573.7|12570|12569|616
1653662440000|2022-05-27 14:40:40|12572.5|12571.5|12570|12569|12574|12573|12569.7|12568.7|230
1653662450000|2022-05-27 14:40:50|12570.2|12569.2|12570|12569|12572|12571|12569|12568|247
1653662460000|2022-05-27 14:41:00|12570.4|12569.4|12569.7|12568.7|12573.9|12572.9|12569.6|12568.6|233
1653662470000|2022-05-27 14:41:10|12570|12569|12572.7|12571.7|12572.7|12571.7|12569|12568|163
1653662480000|2022-05-27 14:41:20|12573|12572|12571|12570|12575.4|12574.4|12570.9|12569.9|225
1653662490000|2022-05-27 14:41:30|12571.2|12570.2|12569.2|12568.2|12573.5|12572.5|12568.5|12567.5|211
1653662500000|2022-05-27 14:41:40|12569.4|12568.4|12568.9|12567.9|12570.1|12569.1|12566.4|12565.4|166
1653662510000|2022-05-27 14:41:50|12568.7|12567.7|12569.7|12568.7|12570|12569|12567.7|12566.7|85
1653662520000|2022-05-27 14:42:00|12569.9|12568.9|12569.1|12568.1|12570.9|12569.9|12569|12568|97
1653662530000|2022-05-27 14:42:10|12569.2|12568.2|12570.7|12569.7|12571.9|12570.9|12568.7|12567.7|87
1653662540000|2022-05-27 14:42:20|12570.5|12569.5|12568.1|12567.1|12572|12571|12568|12567|97
1653662550000|2022-05-27 14:42:30|12568.2|12567.2|12566|12565|12568.6|12567.6|12565.5|12564.5|141
1653662560000|2022-05-27 14:42:40|12566.1|12565.1|12571.7|12570.7|12571.7|12570.7|12566.1|12565.1|162
1653662570000|2022-05-27 14:42:50|12572|12571|12569.5|12568.5|12573.6|12572.6|12569.5|12568.5|191
1653662580000|2022-05-27 14:43:00|12569.7|12568.7|12568|12567|12570.1|12569.1|12567.7|12566.7|88
1653662590000|2022-05-27 14:43:10|12567.9|12566.9|12565|12564|12568.7|12567.7|12561.7|12560.7|624
1653662600000|2022-05-27 14:43:20|12564.7|12563.7|12559|12558|12565|12564|12558.9|12557.9|284
1653662610000|2022-05-27 14:43:30|12559.1|12558.1|12562.4|12561.4|12563.1|12562.1|12558.5|12557.5|228
1653662620000|2022-05-27 14:43:40|12562.5|12561.5|12564|12563|12564|12563|12560.5|12559.5|234
1653662630000|2022-05-27 14:43:50|12563.7|12562.7|12567.7|12566.7|12568|12567|12563.6|12562.6|178
1653662640000|2022-05-27 14:44:00|12568.5|12567.5|12564.2|12563.2|12570|12569|12563.6|12562.6|549
1653662650000|2022-05-27 14:44:10|12564.1|12563.1|12565.5|12564.5|12567.7|12566.7|12564|12563|123
1653662660000|2022-05-27 14:44:20|12564.2|12563.2|12559|12558|12564.4|12563.4|12558.6|12557.6|176
1653662670000|2022-05-27 14:44:30|12559.2|12558.2|12559|12558|12562.1|12561.1|12558.6|12557.6|132
1653662680000|2022-05-27 14:44:40|12559.2|12558.2|12560.7|12559.7|12560.7|12559.7|12557.4|12556.4|169
1653662690000|2022-05-27 14:44:50|12561.2|12560.2|12563|12562|12563.1|12562.1|12560.6|12559.6|114
1653662700000|2022-05-27 14:45:00|12563.1|12562.1|12560.7|12559.7|12564.7|12563.7|12560.5|12559.5|194
1653662710000|2022-05-27 14:45:10|12560.5|12559.5|12557.7|12556.7|12563.7|12562.7|12557.7|12556.7|158
1653662720000|2022-05-27 14:45:20|12557.5|12556.5|12560.1|12559.1|12561.7|12560.7|12556|12555|271
1653662730000|2022-05-27 14:45:30|12560|12559|12561.5|12560.5|12562.7|12561.7|12559.9|12558.9|149
1653662740000|2022-05-27 14:45:40|12561.1|12560.1|12560.5|12559.5|12562.5|12561.5|12559.6|12558.6|226
1653662750000|2022-05-27 14:45:50|12560.6|12559.6|12555|12554|12561|12560|12553.2|12552.2|435
1653662760000|2022-05-27 14:46:00|12554.7|12553.7|12553|12552|12557.1|12556.1|12553|12552|278
1653662770000|2022-05-27 14:46:10|12553.1|12552.1|12552.5|12551.5|12555.5|12554.5|12551.1|12550.1|335
1653662780000|2022-05-27 14:46:20|12552.7|12551.7|12548.2|12547.2|12552.7|12551.7|12548.2|12547.2|418
1653662790000|2022-05-27 14:46:30|12547.6|12546.6|12543.5|12542.5|12548|12547|12542|12541|650
1653662800000|2022-05-27 14:46:40|12543.7|12542.7|12544.5|12543.5|12544.7|12543.7|12542|12541|272
1653662810000|2022-05-27 14:46:50|12544.9|12543.9|12546.2|12545.2|12546.2|12545.2|12544.2|12543.2|204
1653662820000|2022-05-27 14:47:00|12546.9|12545.9|12547.1|12546.1|12548.4|12547.4|12544.5|12543.5|248
1653662830000|2022-05-27 14:47:10|12547.2|12546.2|12545.1|12544.1|12547.7|12546.7|12544.4|12543.4|136
1653662840000|2022-05-27 14:47:20|12545.2|12544.2|12546.4|12545.4|12548|12547|12545.2|12544.2|98
1653662850000|2022-05-27 14:47:30|12546.6|12545.6|12544.6|12543.6|12547.7|12546.7|12544|12543|235
1653662860000|2022-05-27 14:47:40|12544.5|12543.5|12548.5|12547.5|12548.5|12547.5|12543.7|12542.7|151
1653662870000|2022-05-27 14:47:50|12549|12548|12550.7|12549.7|12551|12550|12548.7|12547.7|233
1653662880000|2022-05-27 14:48:00|12550.6|12549.6|12558.6|12557.6|12558.6|12557.6|12550.6|12549.6|456
1653662890000|2022-05-27 14:48:10|12558.7|12557.7|12558.7|12557.7|12560.6|12559.6|12556.4|12555.4|470
1653662900000|2022-05-27 14:48:20|12559|12558|12560.7|12559.7|12562.1|12561.1|12559|12558|178
1653662910000|2022-05-27 14:48:30|12560.6|12559.6|12559.4|12558.4|12561.6|12560.6|12559|12558|147
1653662920000|2022-05-27 14:48:40|12559.7|12558.7|12561.7|12560.7|12562|12561|12559.7|12558.7|136
1653662930000|2022-05-27 14:48:50|12561.9|12560.9|12560.2|12559.2|12562.7|12561.7|12559.6|12558.6|210
1653662940000|2022-05-27 14:49:00|12560.5|12559.5|12562.9|12561.9|12563|12562|12560.5|12559.5|144
1653662950000|2022-05-27 14:49:10|12563|12562|12560.5|12559.5|12563|12562|12560.2|12559.2|169
1653662960000|2022-05-27 14:49:20|12560.9|12559.9|12561|12560|12561.2|12560.2|12558.9|12557.9|193
1653662970000|2022-05-27 14:49:30|12560.7|12559.7|12562.4|12561.4|12562.7|12561.7|12560.1|12559.1|119
1653662980000|2022-05-27 14:49:40|12562.5|12561.5|12561.5|12560.5|12563.2|12562.2|12561.5|12560.5|105
1653662990000|2022-05-27 14:49:50|12560.7|12559.7|12563|12562|12563.2|12562.2|12560.6|12559.6|156
1653663000000|2022-05-27 14:50:00|12562.7|12561.7|12562.5|12561.5|12564.9|12563.9|12561.7|12560.7|304
1653663010000|2022-05-27 14:50:10|12562.2|12561.2|12556.7|12555.7|12562.6|12561.6|12556.7|12555.7|237
1653663020000|2022-05-27 14:50:20|12556.6|12555.6|12559.1|12558.1|12560.5|12559.5|12556|12555|191
1653663030000|2022-05-27 14:50:30|12559.2|12558.2|12561.4|12560.4|12563|12562|12559.2|12558.2|206
1653663040000|2022-05-27 14:50:40|12561.2|12560.2|12562.5|12561.5|12564.2|12563.2|12559.7|12558.7|183
1653663050000|2022-05-27 14:50:50|12562.6|12561.6|12566.2|12565.2|12567.2|12566.2|12562.6|12561.6|175
1653663060000|2022-05-27 14:51:00|12566.5|12565.5|12563.5|12562.5|12567.5|12566.5|12563.2|12562.2|319
1653663070000|2022-05-27 14:51:10|12563.4|12562.4|12566.2|12565.2|12567.7|12566.7|12563.1|12562.1|122
1653663080000|2022-05-27 14:51:20|12566.1|12565.1|12563.2|12562.2|12567|12566|12562.2|12561.2|114
1653663090000|2022-05-27 14:51:30|12563.1|12562.1|12559.7|12558.7|12563.1|12562.1|12559.6|12558.6|129
1653663100000|2022-05-27 14:51:40|12559.6|12558.6|12559.4|12558.4|12559.7|12558.7|12554.4|12553.4|251
1653663110000|2022-05-27 14:51:50|12559.5|12558.5|12563.7|12562.7|12564|12563|12559|12558|193
1653663120000|2022-05-27 14:52:00|12563.6|12562.6|12566|12565|12566.2|12565.2|12563.4|12562.4|135
1653663130000|2022-05-27 14:52:10|12566.1|12565.1|12564.7|12563.7|12566.1|12565.1|12561.2|12560.2|220
1653663140000|2022-05-27 14:52:20|12564.5|12563.5|12558.4|12557.4|12564.5|12563.5|12557.6|12556.6|174
1653663150000|2022-05-27 14:52:30|12558.2|12557.2|12556.7|12555.7|12558.6|12557.6|12556|12555|151
1653663160000|2022-05-27 14:52:40|12557.2|12556.2|12556.7|12555.7|12558.2|12557.2|12553.7|12552.7|226
1653663170000|2022-05-27 14:52:50|12556.9|12555.9|12553.6|12552.6|12557.1|12556.1|12552.5|12551.5|177
1653663180000|2022-05-27 14:53:00|12553.7|12552.7|12552.1|12551.1|12554.5|12553.5|12551.7|12550.7|164
1653663190000|2022-05-27 14:53:10|12552|12551|12557.7|12556.7|12558.1|12557.1|12551.7|12550.7|200
1653663200000|2022-05-27 14:53:20|12557.6|12556.6|12556.2|12555.2|12558.2|12557.2|12555.4|12554.4|157
1653663210000|2022-05-27 14:53:30|12556.4|12555.4|12559.4|12558.4|12560|12559|12556.4|12555.4|116
1653663220000|2022-05-27 14:53:40|12559.5|12558.5|12556.2|12555.2|12562.5|12561.5|12556|12555|137
1653663230000|2022-05-27 14:53:50|12556.5|12555.5|12555|12554|12556.7|12555.7|12553.4|12552.4|129
1653663240000|2022-05-27 14:54:00|12555.6|12554.6|12553.7|12552.7|12556.2|12555.2|12552.5|12551.5|79
1653663250000|2022-05-27 14:54:10|12554|12553|12556.5|12555.5|12556.6|12555.6|12551|12550|186
1653663260000|2022-05-27 14:54:20|12556.4|12555.4|12554|12553|12556.5|12555.5|12552.2|12551.2|125
1653663270000|2022-05-27 14:54:30|12553.9|12552.9|12557.2|12556.2|12557.2|12556.2|12553|12552|127
1653663280000|2022-05-27 14:54:40|12558.2|12557.2|12560.2|12559.2|12560.5|12559.5|12558.2|12557.2|149
1653663290000|2022-05-27 14:54:50|12559.4|12558.4|12561.7|12560.7|12562.2|12561.2|12559|12558|153
1653663300000|2022-05-27 14:55:00|12561.5|12560.5|12562|12561|12563.2|12562.2|12560.2|12559.2|127
1653663310000|2022-05-27 14:55:10|12562.1|12561.1|12559.7|12558.7|12564.2|12563.2|12557|12556|274
1653663320000|2022-05-27 14:55:20|12559.9|12558.9|12556.2|12555.2|12560.6|12559.6|12556.1|12555.1|64
1653663330000|2022-05-27 14:55:30|12556.5|12555.5|12549.4|12548.4|12556.5|12555.5|12548.6|12547.6|211
1653663340000|2022-05-27 14:55:40|12549|12548|12551.2|12550.2|12553.1|12552.1|12548|12547|188
1653663350000|2022-05-27 14:55:50|12551.4|12550.4|12551.2|12550.2|12554.7|12553.7|12550.5|12549.5|133
1653663360000|2022-05-27 14:56:00|12551.4|12550.4|12546.2|12545.2|12552.2|12551.2|12546.2|12545.2|151
1653663370000|2022-05-27 14:56:10|12546.1|12545.1|12544.7|12543.7|12547|12546|12544|12543|259
1653663380000|2022-05-27 14:56:20|12544.4|12543.4|12540.5|12539.5|12544.9|12543.9|12540.5|12539.5|275
1653663390000|2022-05-27 14:56:30|12540|12539|12543.1|12542.1|12544.2|12543.2|12539.2|12538.2|229
1653663400000|2022-05-27 14:56:40|12543.2|12542.2|12539.4|12538.4|12543.7|12542.7|12538.5|12537.5|152
1653663410000|2022-05-27 14:56:50|12539.5|12538.5|12537.7|12536.7|12541.5|12540.5|12537.6|12536.6|180
1653663420000|2022-05-27 14:57:00|12538|12537|12535.1|12534.1|12538.4|12537.4|12534.7|12533.7|331
1653663430000|2022-05-27 14:57:10|12535|12534|12537.2|12536.2|12537.2|12536.2|12533.6|12532.6|344
1653663440000|2022-05-27 14:57:20|12537.5|12536.5|12543.7|12542.7|12544|12543|12536|12535|305
1653663450000|2022-05-27 14:57:30|12543.6|12542.6|12540.4|12539.4|12543.6|12542.6|12539.6|12538.6|138
1653663460000|2022-05-27 14:57:40|12540.5|12539.5|12543.5|12542.5|12543.6|12542.6|12540|12539|151
1653663470000|2022-05-27 14:57:50|12543.4|12542.4|12541.2|12540.2|12543.5|12542.5|12540.5|12539.5|76
1653663480000|2022-05-27 14:58:00|12541.5|12540.5|12534|12533|12541.5|12540.5|12534|12533|262
1653663490000|2022-05-27 14:58:10|12533|12532|12534.2|12533.2|12538.2|12537.2|12532.2|12531.2|313
1653663500000|2022-05-27 14:58:20|12534.1|12533.1|12531|12530|12535.7|12534.7|12530.7|12529.7|267
1653663510000|2022-05-27 14:58:30|12531.5|12530.5|12533.4|12532.4|12533.7|12532.7|12529.9|12528.9|230
1653663520000|2022-05-27 14:58:40|12533|12532|12528.7|12527.7|12533|12532|12528.5|12527.5|263
1653663530000|2022-05-27 14:58:50|12528.6|12527.6|12532.2|12531.2|12532.4|12531.4|12526.1|12525.1|322
1653663540000|2022-05-27 14:59:00|12532|12531|12527|12526|12532.2|12531.2|12525.7|12524.7|207
1653663550000|2022-05-27 14:59:10|12527.1|12526.1|12527.7|12526.7|12528.7|12527.7|12525.7|12524.7|181
1653663560000|2022-05-27 14:59:20|12528.1|12527.1|12525.7|12524.7|12529.7|12528.7|12524.2|12523.2|225
1653663570000|2022-05-27 14:59:30|12526|12525|12529|12528|12530.1|12529.1|12525.9|12524.9|259
1653663580000|2022-05-27 14:59:40|12529.4|12528.4|12528.7|12527.7|12531|12530|12528.4|12527.4|165
1653663590000|2022-05-27 14:59:50|12528.6|12527.6|12531.2|12530.2|12531.9|12530.9|12528.6|12527.6|153
1653663600000|2022-05-27 15:00:00|12531.6|12530.6|12536.4|12535.4|12537.1|12536.1|12531.6|12530.6|278
1653663610000|2022-05-27 15:00:10|12536.5|12535.5|12535.2|12534.2|12538.2|12537.2|12534.1|12533.1|217
1653663620000|2022-05-27 15:00:20|12535|12534|12533|12532|12536.4|12535.4|12531.6|12530.6|197
1653663630000|2022-05-27 15:00:30|12532.9|12531.9|12532.4|12531.4|12533.7|12532.7|12531.5|12530.5|79
1653663640000|2022-05-27 15:00:40|12532.5|12531.5|12531.2|12530.2|12533.9|12532.9|12531|12530|155
1653663650000|2022-05-27 15:00:50|12529.7|12528.7|12532|12531|12532.6|12531.6|12527.5|12526.5|208
1653663660000|2022-05-27 15:01:00|12531.9|12530.9|12537.1|12536.1|12537.6|12536.6|12530.6|12529.6|176
1653663670000|2022-05-27 15:01:10|12537.2|12536.2|12533|12532|12537.4|12536.4|12532|12531|131
1653663680000|2022-05-27 15:01:20|12533.1|12532.1|12530.7|12529.7|12534.6|12533.6|12530.6|12529.6|172
1653663690000|2022-05-27 15:01:30|12530.9|12529.9|12526.9|12525.9|12533.1|12532.1|12526.6|12525.6|243
1653663700000|2022-05-27 15:01:40|12527|12526|12525|12524|12528.4|12527.4|12523.7|12522.7|261
1653663710000|2022-05-27 15:01:50|12525.2|12524.2|12522.7|12521.7|12525.2|12524.2|12520.9|12519.9|411
1653663720000|2022-05-27 15:02:00|12522.9|12521.9|12524.7|12523.7|12525.7|12524.7|12518.5|12517.5|438
1653663730000|2022-05-27 15:02:10|12524.5|12523.5|12523.7|12522.7|12525.1|12524.1|12520.7|12519.7|213
1653663740000|2022-05-27 15:02:20|12524.1|12523.1|12518|12517|12525.5|12524.5|12518|12517|155
1653663750000|2022-05-27 15:02:30|12518.1|12517.1|12516.5|12515.5|12521.7|12520.7|12516.5|12515.5|207
1653663760000|2022-05-27 15:02:40|12517|12516|12512|12511|12517|12516|12508.7|12507.7|603
1653663770000|2022-05-27 15:02:50|12512.2|12511.2|12510.5|12509.5|12513.7|12512.7|12509.4|12508.4|280
1653663780000|2022-05-27 15:03:00|12510.9|12509.9|12509.5|12508.5|12511.5|12510.5|12506.5|12505.5|490
1653663790000|2022-05-27 15:03:10|12509.7|12508.7|12514|12513|12514.5|12513.5|12509.7|12508.7|865
1653663800000|2022-05-27 15:03:20|12513.9|12512.9|12510.6|12509.6|12514.4|12513.4|12510.2|12509.2|201
1653663810000|2022-05-27 15:03:30|12511|12510|12514|12513|12514|12513|12508.2|12507.2|194
1653663820000|2022-05-27 15:03:40|12513.9|12512.9|12516.2|12515.2|12516.6|12515.6|12512.2|12511.2|134
1653663830000|2022-05-27 15:03:50|12516|12515|12523.5|12522.5|12524.5|12523.5|12515.2|12514.2|336
1653663840000|2022-05-27 15:04:00|12523.1|12522.1|12527.7|12526.7|12527.7|12526.7|12522.4|12521.4|371
1653663850000|2022-05-27 15:04:10|12528|12527|12530.5|12529.5|12531.2|12530.2|12526.2|12525.2|342
1653663860000|2022-05-27 15:04:20|12530.7|12529.7|12528|12527|12534.2|12533.2|12526.2|12525.2|334
1653663870000|2022-05-27 15:04:30|12528.2|12527.2|12526.7|12525.7|12529.7|12528.7|12525.5|12524.5|249
1653663880000|2022-05-27 15:04:40|12526.9|12525.9|12524.4|12523.4|12528.7|12527.7|12524|12523|202
1653663890000|2022-05-27 15:04:50|12524.2|12523.2|12520|12519|12524.2|12523.2|12519.2|12518.2|238
1653663900000|2022-05-27 15:05:00|12520.4|12519.4|12515.1|12514.1|12521.5|12520.5|12513.2|12512.2|368
1653663910000|2022-05-27 15:05:10|12515.5|12514.5|12522.5|12521.5|12524.1|12523.1|12515.2|12514.2|204
1653663920000|2022-05-27 15:05:20|12522.4|12521.4|12523.1|12522.1|12523.2|12522.2|12519.5|12518.5|84
1653663930000|2022-05-27 15:05:30|12523.2|12522.2|12525.1|12524.1|12525.7|12524.7|12522|12521|153
1653663940000|2022-05-27 15:05:40|12525.2|12524.2|12526.1|12525.1|12526.7|12525.7|12522.9|12521.9|160
1653663950000|2022-05-27 15:05:50|12526|12525|12529.7|12528.7|12529.9|12528.9|12525.9|12524.9|174
1653663960000|2022-05-27 15:06:00|12529.6|12528.6|12528|12527|12530.2|12529.2|12525.4|12524.4|183
1653663970000|2022-05-27 15:06:10|12527.9|12526.9|12527|12526|12530.6|12529.6|12526.2|12525.2|144
1653663980000|2022-05-27 15:06:20|12526.9|12525.9|12531.1|12530.1|12531.1|12530.1|12526.9|12525.9|66
1653663990000|2022-05-27 15:06:30|12531|12530|12533.4|12532.4|12535.6|12534.6|12531|12530|291
1653664000000|2022-05-27 15:06:40|12533.5|12532.5|12535.4|12534.4|12536.7|12535.7|12532|12531|137
1653664010000|2022-05-27 15:06:50|12535.6|12534.6|12540|12539|12541.2|12540.2|12535.6|12534.6|532
1653664020000|2022-05-27 15:07:00|12539.5|12538.5|12543.4|12542.4|12543.4|12542.4|12539.4|12538.4|326
1653664030000|2022-05-27 15:07:10|12543|12542|12539.1|12538.1|12543.5|12542.5|12539.1|12538.1|158
1653664040000|2022-05-27 15:07:20|12539.6|12538.6|12541.6|12540.6|12543.4|12542.4|12538.6|12537.6|130
1653664050000|2022-05-27 15:07:30|12541.5|12540.5|12542.4|12541.4|12543.2|12542.2|12541|12540|131
1653664060000|2022-05-27 15:07:40|12542.2|12541.2|12540.2|12539.2|12542.5|12541.5|12539.2|12538.2|131
1653664070000|2022-05-27 15:07:50|12540.1|12539.1|12545|12544|12545.5|12544.5|12539.7|12538.7|192
1653664080000|2022-05-27 15:08:00|12545.1|12544.1|12544.9|12543.9|12545.1|12544.1|12542|12541|130
1653664090000|2022-05-27 15:08:10|12544.7|12543.7|12545.4|12544.4|12547.7|12546.7|12544.7|12543.7|228
1653664100000|2022-05-27 15:08:20|12545.5|12544.5|12543|12542|12545.6|12544.6|12542.4|12541.4|126
1653664110000|2022-05-27 15:08:30|12542.6|12541.6|12541.6|12540.6|12543|12542|12539.4|12538.4|128
1653664120000|2022-05-27 15:08:40|12541.5|12540.5|12543.5|12542.5|12543.9|12542.9|12540.4|12539.4|152
1653664130000|2022-05-27 15:08:50|12543.6|12542.6|12541.7|12540.7|12544.7|12543.7|12541.7|12540.7|83
1653664140000|2022-05-27 15:09:00|12541.5|12540.5|12540|12539|12541.9|12540.9|12539.5|12538.5|256
1653664150000|2022-05-27 15:09:10|12540.1|12539.1|12535|12534|12541.2|12540.2|12535|12534|210
1653664160000|2022-05-27 15:09:20|12534.7|12533.7|12540|12539|12540.4|12539.4|12533.6|12532.6|211
1653664170000|2022-05-27 15:09:30|12540.1|12539.1|12542.9|12541.9|12543.6|12542.6|12540|12539|130
1653664180000|2022-05-27 15:09:40|12543|12542|12543.7|12542.7|12545.4|12544.4|12542.2|12541.2|127
1653664190000|2022-05-27 15:09:50|12543.9|12542.9|12544.4|12543.4|12545.4|12544.4|12542|12541|121
1653664200000|2022-05-27 15:10:00|12544.5|12543.5|12540.9|12539.9|12547|12546|12540.4|12539.4|177
1653664210000|2022-05-27 15:10:10|12541|12540|12542.1|12541.1|12543.9|12542.9|12539.5|12538.5|146
1653664220000|2022-05-27 15:10:20|12542|12541|12538.1|12537.1|12542|12541|12538.1|12537.1|98
1653664230000|2022-05-27 15:10:30|12538.2|12537.2|12544.2|12543.2|12544.5|12543.5|12537.6|12536.6|173
1653664240000|2022-05-27 15:10:40|12544.1|12543.1|12545.2|12544.2|12546.2|12545.2|12543|12542|163
1653664250000|2022-05-27 15:10:50|12545.4|12544.4|12549.1|12548.1|12550.2|12549.2|12544.5|12543.5|371
1653664260000|2022-05-27 15:11:00|12549|12548|12552|12551|12552.5|12551.5|12547.9|12546.9|209
1653664270000|2022-05-27 15:11:10|12551.9|12550.9|12548.2|12547.2|12554|12553|12548.2|12547.2|238
1653664280000|2022-05-27 15:11:20|12548|12547|12551.9|12550.9|12552.2|12551.2|12548|12547|118
1653664290000|2022-05-27 15:11:30|12551.7|12550.7|12553.4|12552.4|12554.7|12553.7|12551.7|12550.7|136
1653664300000|2022-05-27 15:11:40|12553.7|12552.7|12554.7|12553.7|12555.7|12554.7|12553.2|12552.2|106
1653664310000|2022-05-27 15:11:50|12554.9|12553.9|12555|12554|12556|12555|12554.2|12553.2|136
1653664320000|2022-05-27 15:12:00|12555.2|12554.2|12558.4|12557.4|12559|12558|12554.2|12553.2|245
1653664330000|2022-05-27 15:12:10|12558.5|12557.5|12558.5|12557.5|12561|12560|12557.9|12556.9|258
1653664340000|2022-05-27 15:12:20|12558.6|12557.6|12555|12554|12559|12558|12554.6|12553.6|176
1653664350000|2022-05-27 15:12:30|12554.9|12553.9|12555.6|12554.6|12557.7|12556.7|12554.1|12553.1|133
1653664360000|2022-05-27 15:12:40|12555.7|12554.7|12557.2|12556.2|12558.7|12557.7|12555.2|12554.2|113
1653664370000|2022-05-27 15:12:50|12557.4|12556.4|12557.5|12556.5|12560.2|12559.2|12556.5|12555.5|134
1653664380000|2022-05-27 15:13:00|12557.2|12556.2|12559.9|12558.9|12560.4|12559.4|12556.6|12555.6|125
1653664390000|2022-05-27 15:13:10|12560|12559|12559.4|12558.4|12560.4|12559.4|12556.6|12555.6|140
1653664400000|2022-05-27 15:13:20|12559.5|12558.5|12557.5|12556.5|12560|12559|12556.9|12555.9|348
1653664410000|2022-05-27 15:13:30|12557.7|12556.7|12559.5|12558.5|12560.6|12559.6|12557.7|12556.7|113
1653664420000|2022-05-27 15:13:40|12559.6|12558.6|12558|12557|12560|12559|12556.5|12555.5|113
1653664430000|2022-05-27 15:13:50|12557.9|12556.9|12558.5|12557.5|12559.9|12558.9|12557.9|12556.9|72
1653664440000|2022-05-27 15:14:00|12558.7|12557.7|12559.5|12558.5|12560.5|12559.5|12557.7|12556.7|110
1653664450000|2022-05-27 15:14:10|12559.7|12558.7|12555.2|12554.2|12560.5|12559.5|12554.7|12553.7|180
1653664460000|2022-05-27 15:14:20|12555.1|12554.1|12551.7|12550.7|12555.9|12554.9|12550|12549|333
1653664470000|2022-05-27 15:14:30|12551.4|12550.4|12554.7|12553.7|12556.2|12555.2|12551.4|12550.4|169
1653664480000|2022-05-27 15:14:40|12554.9|12553.9|12557.6|12556.6|12558.5|12557.5|12554.9|12553.9|84
1653664490000|2022-05-27 15:14:50|12557.2|12556.2|12557|12556|12559.2|12558.2|12557|12556|92
1653664500000|2022-05-27 15:15:00|12557.1|12556.1|12552.9|12551.9|12557.2|12556.2|12552.5|12551.5|170
1653664510000|2022-05-27 15:15:10|12552.7|12551.7|12552.4|12551.4|12554.4|12553.4|12551.4|12550.4|119
1653664520000|2022-05-27 15:15:20|12552.5|12551.5|12556.2|12555.2|12558|12557|12551|12550|160
1653664530000|2022-05-27 15:15:30|12556.1|12555.1|12551.6|12550.6|12556.9|12555.9|12551.5|12550.5|101
1653664540000|2022-05-27 15:15:40|12551.5|12550.5|12556.5|12555.5|12556.5|12555.5|12551.5|12550.5|81
1653664550000|2022-05-27 15:15:50|12556.9|12555.9|12559.2|12558.2|12559.2|12558.2|12556.1|12555.1|104
1653664560000|2022-05-27 15:16:00|12558.9|12557.9|12559.9|12558.9|12560.5|12559.5|12557.4|12556.4|172
1653664570000|2022-05-27 15:16:10|12559.7|12558.7|12561.5|12560.5|12561.7|12560.7|12558.2|12557.2|170
1653664580000|2022-05-27 15:16:20|12561.4|12560.4|12561.1|12560.1|12562.1|12561.1|12557|12556|172
1653664590000|2022-05-27 15:16:30|12561|12560|12562|12561|12563|12562|12561|12560|132
1653664600000|2022-05-27 15:16:40|12561.7|12560.7|12562|12561|12563.2|12562.2|12560.7|12559.7|174
1653664610000|2022-05-27 15:16:50|12562.2|12561.2|12564.4|12563.4|12565.2|12564.2|12561.9|12560.9|336
1653664620000|2022-05-27 15:17:00|12564.5|12563.5|12570.5|12569.5|12571.5|12570.5|12563.7|12562.7|602
1653664630000|2022-05-27 15:17:10|12570.2|12569.2|12570|12569|12573.5|12572.5|12565.9|12564.9|429
1653664640000|2022-05-27 15:17:20|12569.9|12568.9|12564.7|12563.7|12570.5|12569.5|12564.5|12563.5|206
1653664650000|2022-05-27 15:17:30|12564.9|12563.9|12561.2|12560.2|12566.6|12565.6|12561|12560|151
1653664660000|2022-05-27 15:17:40|12561.5|12560.5|12565|12564|12565.5|12564.5|12561|12560|114
1653664670000|2022-05-27 15:17:50|12564|12563|12561|12560|12565|12564|12560.7|12559.7|104
1653664680000|2022-05-27 15:18:00|12561.2|12560.2|12555.5|12554.5|12561.9|12560.9|12555|12554|306
1653664690000|2022-05-27 15:18:10|12555.6|12554.6|12560.5|12559.5|12561.2|12560.2|12554|12553|194
1653664700000|2022-05-27 15:18:20|12560.7|12559.7|12560.9|12559.9|12561.2|12560.2|12557.5|12556.5|193
1653664710000|2022-05-27 15:18:30|12560.7|12559.7|12557.4|12556.4|12560.7|12559.7|12557|12556|73
1653664720000|2022-05-27 15:18:40|12557|12556|12559.1|12558.1|12559.2|12558.2|12556.7|12555.7|62
1653664730000|2022-05-27 15:18:50|12559.4|12558.4|12563|12562|12563|12562|12558.2|12557.2|97
1653664740000|2022-05-27 15:19:00|12562.9|12561.9|12562.7|12561.7|12564.1|12563.1|12561.7|12560.7|176
1653664750000|2022-05-27 15:19:10|12562.4|12561.4|12564.7|12563.7|12565.6|12564.6|12561.9|12560.9|82
1653664760000|2022-05-27 15:19:20|12565|12564|12565.6|12564.6|12566.5|12565.5|12563.9|12562.9|84
1653664770000|2022-05-27 15:19:30|12565.4|12564.4|12567|12566|12567.6|12566.6|12565.1|12564.1|89
1653664780000|2022-05-27 15:19:40|12567.1|12566.1|12565.9|12564.9|12568|12567|12565.1|12564.1|102
1653664790000|2022-05-27 15:19:50|12565.7|12564.7|12563.6|12562.6|12565.7|12564.7|12561|12560|150
1653664800000|2022-05-27 15:20:00|12564.1|12563.1|12561.1|12560.1|12564.2|12563.2|12560.4|12559.4|84
1653664810000|2022-05-27 15:20:10|12561.2|12560.2|12560.4|12559.4|12562|12561|12558.1|12557.1|143
1653664820000|2022-05-27 15:20:20|12560.1|12559.1|12559.1|12558.1|12561.2|12560.2|12558.5|12557.5|79
1653664830000|2022-05-27 15:20:30|12560.2|12559.2|12558.7|12557.7|12562.6|12561.6|12558.6|12557.6|112
1653664840000|2022-05-27 15:20:40|12559|12558|12558.5|12557.5|12560.5|12559.5|12558|12557|87
1653664850000|2022-05-27 15:20:50|12558.6|12557.6|12560.7|12559.7|12562.4|12561.4|12558.5|12557.5|67
1653664860000|2022-05-27 15:21:00|12560.9|12559.9|12562.7|12561.7|12563.4|12562.4|12560.9|12559.9|78
1653664870000|2022-05-27 15:21:10|12562.6|12561.6|12564.5|12563.5|12565.9|12564.9|12562.5|12561.5|148
1653664880000|2022-05-27 15:21:20|12564.4|12563.4|12569.2|12568.2|12569.2|12568.2|12564.4|12563.4|153
1653664890000|2022-05-27 15:21:30|12568.9|12567.9|12570.7|12569.7|12571.7|12570.7|12567.2|12566.2|139
1653664900000|2022-05-27 15:21:40|12571.2|12570.2|12574.2|12573.2|12574.2|12573.2|12570.5|12569.5|305
1653664910000|2022-05-27 15:21:50|12574.7|12573.7|12573|12572|12575.6|12574.6|12572.7|12571.7|261
1653664920000|2022-05-27 15:22:00|12573.1|12572.1|12574.9|12573.9|12575.7|12574.7|12571.4|12570.4|245
1653664930000|2022-05-27 15:22:10|12575|12574|12573|12572|12575.7|12574.7|12572.5|12571.5|229
1653664940000|2022-05-27 15:22:20|12573.2|12572.2|12575.2|12574.2|12576.1|12575.1|12572.5|12571.5|537
1653664950000|2022-05-27 15:22:30|12574.4|12573.4|12574.5|12573.5|12576|12575|12574.4|12573.4|127
1653664960000|2022-05-27 15:22:40|12574.6|12573.6|12574|12573|12575.5|12574.5|12573.6|12572.6|208
1653664970000|2022-05-27 15:22:50|12574.2|12573.2|12575.2|12574.2|12577|12576|12574.2|12573.2|238
1653664980000|2022-05-27 15:23:00|12575.1|12574.1|12574.2|12573.2|12575.7|12574.7|12573.7|12572.7|100
1653664990000|2022-05-27 15:23:10|12574.1|12573.1|12572.2|12571.2|12574.2|12573.2|12571.5|12570.5|197
1653665000000|2022-05-27 15:23:20|12572.5|12571.5|12574.6|12573.6|12574.9|12573.9|12571.5|12570.5|84
1653665010000|2022-05-27 15:23:30|12574.7|12573.7|12572.7|12571.7|12574.7|12573.7|12572.2|12571.2|78
1653665020000|2022-05-27 15:23:40|12572.5|12571.5|12570.7|12569.7|12573.1|12572.1|12570.7|12569.7|89
1653665030000|2022-05-27 15:23:50|12571|12570|12571.6|12570.6|12572|12571|12570.1|12569.1|115
1653665040000|2022-05-27 15:24:00|12571.5|12570.5|12570.6|12569.6|12572.1|12571.1|12569|12568|108
1653665050000|2022-05-27 15:24:10|12570.7|12569.7|12572.9|12571.9|12573.1|12572.1|12570.6|12569.6|60
1653665060000|2022-05-27 15:24:20|12573|12572|12572.2|12571.2|12573.5|12572.5|12571|12570|52
1653665070000|2022-05-27 15:24:30|12572.5|12571.5|12571|12570|12573.2|12572.2|12570.7|12569.7|52
1653665080000|2022-05-27 15:24:40|12571.1|12570.1|12569.7|12568.7|12571.7|12570.7|12569.5|12568.5|105
1653665090000|2022-05-27 15:24:50|12570|12569|12569|12568|12571|12570|12568.6|12567.6|74
1653665100000|2022-05-27 15:25:00|12569.2|12568.2|12568.1|12567.1|12570|12569|12566.5|12565.5|170
1653665110000|2022-05-27 15:25:10|12568|12567|12565.7|12564.7|12569.5|12568.5|12565.2|12564.2|106
1653665120000|2022-05-27 15:25:20|12565.6|12564.6|12558.4|12557.4|12565.9|12564.9|12558.4|12557.4|349
1653665130000|2022-05-27 15:25:30|12558.7|12557.7|12558.2|12557.2|12560.2|12559.2|12557.7|12556.7|239
1653665140000|2022-05-27 15:25:40|12558.4|12557.4|12556.2|12555.2|12558.7|12557.7|12553.6|12552.6|255
1653665150000|2022-05-27 15:25:50|12555.7|12554.7|12561.2|12560.2|12562.1|12561.1|12555.6|12554.6|213
1653665160000|2022-05-27 15:26:00|12561.4|12560.4|12560.6|12559.6|12561.5|12560.5|12557.6|12556.6|108
1653665170000|2022-05-27 15:26:10|12560.7|12559.7|12558|12557|12561|12560|12558|12557|94
1653665180000|2022-05-27 15:26:20|12557.7|12556.7|12554.7|12553.7|12558.1|12557.1|12554.7|12553.7|143
1653665190000|2022-05-27 15:26:30|12555.4|12554.4|12552.9|12551.9|12555.5|12554.5|12552|12551|160
1653665200000|2022-05-27 15:26:40|12553|12552|12548.4|12547.4|12553.1|12552.1|12548.2|12547.2|311
1653665210000|2022-05-27 15:26:50|12548.2|12547.2|12547.5|12546.5|12550.9|12549.9|12547.2|12546.2|265
1653665220000|2022-05-27 15:27:00|12547.4|12546.4|12556.5|12555.5|12557|12556|12547.4|12546.4|316
1653665230000|2022-05-27 15:27:10|12556.4|12555.4|12556|12555|12556.7|12555.7|12554|12553|139
1653665240000|2022-05-27 15:27:20|12556.1|12555.1|12555.4|12554.4|12557.7|12556.7|12554.5|12553.5|77
1653665250000|2022-05-27 15:27:30|12555.5|12554.5|12557.5|12556.5|12557.5|12556.5|12555.2|12554.2|76
1653665260000|2022-05-27 15:27:40|12557.6|12556.6|12555.5|12554.5|12558|12557|12554|12553|138
1653665270000|2022-05-27 15:27:50|12555.6|12554.6|12557.1|12556.1|12557.5|12556.5|12554.9|12553.9|58
1653665280000|2022-05-27 15:28:00|12557.2|12556.2|12557.1|12556.1|12558.7|12557.7|12555.9|12554.9|100
1653665290000|2022-05-27 15:28:10|12556.5|12555.5|12558.5|12557.5|12560.2|12559.2|12556|12555|134
1653665300000|2022-05-27 15:28:20|12558.4|12557.4|12559.5|12558.5|12560|12559|12558.4|12557.4|40
1653665310000|2022-05-27 15:28:30|12559.4|12558.4|12559.5|12558.5|12561|12560|12559.4|12558.4|115
1653665320000|2022-05-27 15:28:40|12559.6|12558.6|12557.9|12556.9|12561.4|12560.4|12557.6|12556.6|68
1653665330000|2022-05-27 15:28:50|12557.7|12556.7|12557.2|12556.2|12557.7|12556.7|12555.2|12554.2|124
1653665340000|2022-05-27 15:29:00|12557.4|12556.4|12559.1|12558.1|12560.1|12559.1|12557|12556|77
1653665350000|2022-05-27 15:29:10|12558.9|12557.9|12560.7|12559.7|12561|12560|12558.4|12557.4|59
1653665360000|2022-05-27 15:29:20|12560.9|12559.9|12560.9|12559.9|12561.6|12560.6|12558.9|12557.9|103
1653665370000|2022-05-27 15:29:30|12561.2|12560.2|12561.7|12560.7|12562.2|12561.2|12560|12559|165
1653665380000|2022-05-27 15:29:40|12561.6|12560.6|12562.6|12561.6|12563.1|12562.1|12559.5|12558.5|118
1653665390000|2022-05-27 15:29:50|12562.4|12561.4|12561.7|12560.7|12564.2|12563.2|12561.5|12560.5|195
1653665400000|2022-05-27 15:30:00|12562.1|12561.1|12561.1|12560.1|12565|12564|12561|12560|196
1653665410000|2022-05-27 15:30:10|12561.2|12560.2|12562|12561|12565.7|12564.7|12561.2|12560.2|168
1653665420000|2022-05-27 15:30:20|12561.6|12560.6|12565.2|12564.2|12565.7|12564.7|12561.1|12560.1|108
1653665430000|2022-05-27 15:30:30|12565.4|12564.4|12565.9|12564.9|12567|12566|12563.5|12562.5|111
1653665440000|2022-05-27 15:30:40|12565.7|12564.7|12570|12569|12570.1|12569.1|12565.7|12564.7|157
1653665450000|2022-05-27 15:30:50|12569.9|12568.9|12570.4|12569.4|12571.7|12570.7|12568.7|12567.7|244
1653665460000|2022-05-27 15:31:00|12570.2|12569.2|12574|12573|12574.2|12573.2|12570.2|12569.2|280
1653665470000|2022-05-27 15:31:10|12574.2|12573.2|12574.4|12573.4|12575.1|12574.1|12572.4|12571.4|157
1653665480000|2022-05-27 15:31:20|12574.6|12573.6|12574.2|12573.2|12575.5|12574.5|12572.7|12571.7|151
1653665490000|2022-05-27 15:31:30|12573.5|12572.5|12568.5|12567.5|12573.5|12572.5|12568|12567|343
1653665500000|2022-05-27 15:31:40|12568.1|12567.1|12571|12570|12572.5|12571.5|12567.5|12566.5|146
1653665510000|2022-05-27 15:31:50|12571.1|12570.1|12572.4|12571.4|12574.2|12573.2|12571.1|12570.1|171
1653665520000|2022-05-27 15:32:00|12572.5|12571.5|12574.7|12573.7|12576.4|12575.4|12572.4|12571.4|249
1653665530000|2022-05-27 15:32:10|12574.9|12573.9|12575.5|12574.5|12575.7|12574.7|12574.1|12573.1|131
1653665540000|2022-05-27 15:32:20|12575.4|12574.4|12574.7|12573.7|12575.7|12574.7|12572.6|12571.6|127
1653665550000|2022-05-27 15:32:30|12574.6|12573.6|12575.5|12574.5|12575.9|12574.9|12573.1|12572.1|115
1653665560000|2022-05-27 15:32:40|12575.4|12574.4|12578.2|12577.2|12580.7|12579.7|12575.4|12574.4|460
1653665570000|2022-05-27 15:32:50|12578.1|12577.1|12581.9|12580.9|12581.9|12580.9|12578.1|12577.1|268
1653665580000|2022-05-27 15:33:00|12581.7|12580.7|12577.5|12576.5|12582|12581|12576.7|12575.7|344
1653665590000|2022-05-27 15:33:10|12578|12577|12579.4|12578.4|12580.7|12579.7|12577|12576|165
1653665600000|2022-05-27 15:33:20|12579|12578|12578.5|12577.5|12579.5|12578.5|12576.7|12575.7|72
1653665610000|2022-05-27 15:33:30|12578.6|12577.6|12578.5|12577.5|12580.9|12579.9|12578.1|12577.1|112
1653665620000|2022-05-27 15:33:40|12578.9|12577.9|12579.1|12578.1|12579.2|12578.2|12577.2|12576.2|81
1653665630000|2022-05-27 15:33:50|12579.2|12578.2|12578.7|12577.7|12581|12580|12578.2|12577.2|119
1653665640000|2022-05-27 15:34:00|12578.6|12577.6|12578|12577|12579.5|12578.5|12576.7|12575.7|142
1653665650000|2022-05-27 15:34:10|12577.9|12576.9|12573.5|12572.5|12578|12577|12573.5|12572.5|180
1653665660000|2022-05-27 15:34:20|12573.6|12572.6|12575.5|12574.5|12575.5|12574.5|12572.9|12571.9|137
1653665670000|2022-05-27 15:34:30|12575.4|12574.4|12574|12573|12578.9|12577.9|12574|12573|105
1653665680000|2022-05-27 15:34:40|12574.1|12573.1|12574.1|12573.1|12575|12574|12572.5|12571.5|96
1653665690000|2022-05-27 15:34:50|12574.2|12573.2|12573.5|12572.5|12575|12574|12573|12572|106
1653665700000|2022-05-27 15:35:00|12574|12573|12572|12571|12574.2|12573.2|12570.5|12569.5|231
1653665710000|2022-05-27 15:35:10|12572.1|12571.1|12573.2|12572.2|12574|12573|12571.1|12570.1|137
1653665720000|2022-05-27 15:35:20|12573|12572|12575.6|12574.6|12575.6|12574.6|12572.2|12571.2|172
1653665730000|2022-05-27 15:35:30|12575.2|12574.2|12575|12574|12577|12576|12573.2|12572.2|200
1653665740000|2022-05-27 15:35:40|12574|12573|12577.9|12576.9|12578|12577|12572.7|12571.7|76
1653665750000|2022-05-27 15:35:50|12577.7|12576.7|12576.7|12575.7|12578.1|12577.1|12575.7|12574.7|77
1653665760000|2022-05-27 15:36:00|12576.6|12575.6|12577.1|12576.1|12578.6|12577.6|12576|12575|123
1653665770000|2022-05-27 15:36:10|12577|12576|12578.2|12577.2|12578.9|12577.9|12576.6|12575.6|78
1653665780000|2022-05-27 15:36:20|12578|12577|12570.5|12569.5|12578.5|12577.5|12567.7|12566.7|832
1653665790000|2022-05-27 15:36:30|12571.1|12570.1|12570.5|12569.5|12572.9|12571.9|12568.6|12567.6|131
1653665800000|2022-05-27 15:36:40|12570.6|12569.6|12570.6|12569.6|12571|12570|12569.4|12568.4|63
1653665810000|2022-05-27 15:36:50|12571.2|12570.2|12568.5|12567.5|12572|12571|12568.5|12567.5|182
1653665820000|2022-05-27 15:37:00|12568.4|12567.4|12567.7|12566.7|12569.5|12568.5|12565|12564|353
1653665830000|2022-05-27 15:37:10|12567.6|12566.6|12567.7|12566.7|12568.1|12567.1|12564.4|12563.4|179
1653665840000|2022-05-27 15:37:20|12567.6|12566.6|12571|12570|12571.9|12570.9|12566.2|12565.2|138
1653665850000|2022-05-27 15:37:30|12571.1|12570.1|12571.6|12570.6|12573.5|12572.5|12571|12570|122
1653665860000|2022-05-27 15:37:40|12571.4|12570.4|12573.2|12572.2|12573.2|12572.2|12571.2|12570.2|68
1653665870000|2022-05-27 15:37:50|12573.1|12572.1|12571|12570|12573.7|12572.7|12570.7|12569.7|116
1653665880000|2022-05-27 15:38:00|12570.5|12569.5|12573.9|12572.9|12574|12573|12570.5|12569.5|150
1653665890000|2022-05-27 15:38:10|12573.7|12572.7|12573.2|12572.2|12574.5|12573.5|12572.7|12571.7|58
1653665900000|2022-05-27 15:38:20|12573.5|12572.5|12575.5|12574.5|12576.1|12575.1|12572.9|12571.9|154
1653665910000|2022-05-27 15:38:30|12575|12574|12572.7|12571.7|12575.5|12574.5|12572.4|12571.4|130
1653665920000|2022-05-27 15:38:40|12572.9|12571.9|12573.7|12572.7|12574.5|12573.5|12572|12571|69
1653665930000|2022-05-27 15:38:50|12573.9|12572.9|12573.1|12572.1|12574.7|12573.7|12572.6|12571.6|43
1653665940000|2022-05-27 15:39:00|12573.4|12572.4|12574|12573|12576.2|12575.2|12572.2|12571.2|162
1653665950000|2022-05-27 15:39:10|12574.1|12573.1|12574.5|12573.5|12575.6|12574.6|12573.4|12572.4|96
1653665960000|2022-05-27 15:39:20|12574.2|12573.2|12573.5|12572.5|12574.2|12573.2|12570.9|12569.9|122
1653665970000|2022-05-27 15:39:30|12573.6|12572.6|12574.6|12573.6|12575|12574|12572.7|12571.7|58
1653665980000|2022-05-27 15:39:40|12574.7|12573.7|12573.9|12572.9|12575.1|12574.1|12572.7|12571.7|51
1653665990000|2022-05-27 15:39:50|12574|12573|12571.2|12570.2|12574.5|12573.5|12570|12569|90
1653666000000|2022-05-27 15:40:00|12571.1|12570.1|12571.1|12570.1|12571.7|12570.7|12569|12568|139
1653666010000|2022-05-27 15:40:10|12570.7|12569.7|12569.9|12568.9|12571.5|12570.5|12568.2|12567.2|185
1653666020000|2022-05-27 15:40:20|12569.7|12568.7|12570|12569|12570.7|12569.7|12569|12568|83
1653666030000|2022-05-27 15:40:30|12569.5|12568.5|12571.1|12570.1|12571.6|12570.6|12568.5|12567.5|128
1653666040000|2022-05-27 15:40:40|12571.2|12570.2|12571.2|12570.2|12572.1|12571.1|12570|12569|154
1653666050000|2022-05-27 15:40:50|12571.4|12570.4|12572.2|12571.2|12572.6|12571.6|12570.5|12569.5|94
1653666060000|2022-05-27 15:41:00|12572.1|12571.1|12571|12570|12572.2|12571.2|12570.7|12569.7|88
1653666070000|2022-05-27 15:41:10|12571.1|12570.1|12570|12569|12572.2|12571.2|12568.5|12567.5|133
1653666080000|2022-05-27 15:41:20|12570.1|12569.1|12572.6|12571.6|12573.4|12572.4|12569.6|12568.6|78
1653666090000|2022-05-27 15:41:30|12573|12572|12574.2|12573.2|12574.6|12573.6|12572.7|12571.7|138
1653666100000|2022-05-27 15:41:40|12574.4|12573.4|12575.7|12574.7|12576.6|12575.6|12574|12573|238
1653666110000|2022-05-27 15:41:50|12576|12575|12578.6|12577.6|12578.6|12577.6|12575.1|12574.1|314
1653666120000|2022-05-27 15:42:00|12578.2|12577.2|12577|12576|12578.2|12577.2|12575|12574|177
1653666130000|2022-05-27 15:42:10|12577.1|12576.1|12577.7|12576.7|12578.4|12577.4|12575.7|12574.7|92
1653666140000|2022-05-27 15:42:20|12578|12577|12577.7|12576.7|12579.4|12578.4|12577.5|12576.5|187
1653666150000|2022-05-27 15:42:30|12577.6|12576.6|12578.5|12577.5|12579|12578|12576.1|12575.1|116
1653666160000|2022-05-27 15:42:40|12578.6|12577.6|12583.5|12582.5|12584.4|12583.4|12578.6|12577.6|766
1653666170000|2022-05-27 15:42:50|12583.4|12582.4|12583.9|12582.9|12583.9|12582.9|12580.5|12579.5|348
1653666180000|2022-05-27 15:43:00|12584|12583|12584|12583|12585.1|12584.1|12583|12582|460
1653666190000|2022-05-27 15:43:10|12583.9|12582.9|12584|12583|12586|12585|12583.9|12582.9|284
1653666200000|2022-05-27 15:43:20|12583.7|12582.7|12585.6|12584.6|12586.1|12585.1|12583.2|12582.2|238
1653666210000|2022-05-27 15:43:30|12585.2|12584.2|12586.9|12585.9|12587.6|12586.6|12584.5|12583.5|426
1653666220000|2022-05-27 15:43:40|12587|12586|12585.1|12584.1|12587.2|12586.2|12584.7|12583.7|185
1653666230000|2022-05-27 15:43:50|12585.2|12584.2|12586.6|12585.6|12587.2|12586.2|12584.6|12583.6|213
1653666240000|2022-05-27 15:44:00|12587|12586|12587.5|12586.5|12588.4|12587.4|12586.5|12585.5|397
1653666250000|2022-05-27 15:44:10|12587.4|12586.4|12583.2|12582.2|12587.9|12586.9|12582.7|12581.7|295
1653666260000|2022-05-27 15:44:20|12583.4|12582.4|12580|12579|12583.4|12582.4|12580|12579|216
1653666270000|2022-05-27 15:44:30|12580.1|12579.1|12578.9|12577.9|12581.2|12580.2|12578.9|12577.9|154
1653666280000|2022-05-27 15:44:40|12579.2|12578.2|12578|12577|12579.5|12578.5|12577.5|12576.5|154
1653666290000|2022-05-27 15:44:50|12577.7|12576.7|12579|12578|12580.2|12579.2|12577.2|12576.2|125
1653666300000|2022-05-27 15:45:00|12579.5|12578.5|12575.2|12574.2|12580|12579|12575.2|12574.2|268
1653666310000|2022-05-27 15:45:10|12575.4|12574.4|12578.5|12577.5|12579|12578|12574.6|12573.6|217
1653666320000|2022-05-27 15:45:20|12578.4|12577.4|12579.9|12578.9|12580.7|12579.7|12577.5|12576.5|149
1653666330000|2022-05-27 15:45:30|12579.7|12578.7|12581.5|12580.5|12583.6|12582.6|12578.7|12577.7|255
1653666340000|2022-05-27 15:45:40|12581.7|12580.7|12581|12580|12582|12581|12580.1|12579.1|94
1653666350000|2022-05-27 15:45:50|12581.1|12580.1|12582.7|12581.7|12584|12583|12581|12580|116
1653666360000|2022-05-27 15:46:00|12582.9|12581.9|12582.7|12581.7|12584.1|12583.1|12582|12581|151
1653666370000|2022-05-27 15:46:10|12582.9|12581.9|12584.5|12583.5|12584.7|12583.7|12582.2|12581.2|106
1653666380000|2022-05-27 15:46:20|12584.4|12583.4|12584.2|12583.2|12585.6|12584.6|12583.1|12582.1|130
1653666390000|2022-05-27 15:46:30|12585.1|12584.1|12586.2|12585.2|12586.7|12585.7|12584.4|12583.4|252
1653666400000|2022-05-27 15:46:40|12586.4|12585.4|12588|12587|12588.1|12587.1|12585.9|12584.9|210
1653666410000|2022-05-27 15:46:50|12587.4|12586.4|12586.6|12585.6|12587.7|12586.7|12586.2|12585.2|151
1653666420000|2022-05-27 15:47:00|12586.5|12585.5|12587.1|12586.1|12587.5|12586.5|12585.7|12584.7|167
1653666430000|2022-05-27 15:47:10|12587.2|12586.2|12586.7|12585.7|12587.9|12586.9|12586.1|12585.1|107
1653666440000|2022-05-27 15:47:20|12587|12586|12586|12585|12587.2|12586.2|12586|12585|83
1653666450000|2022-05-27 15:47:30|12586.1|12585.1|12583.7|12582.7|12587|12586|12583.2|12582.2|127
1653666460000|2022-05-27 15:47:40|12583.6|12582.6|12583.1|12582.1|12584.7|12583.7|12581.9|12580.9|126
1653666470000|2022-05-27 15:47:50|12583.2|12582.2|12584|12583|12584.7|12583.7|12582.5|12581.5|63
1653666480000|2022-05-27 15:48:00|12583.7|12582.7|12584.7|12583.7|12586.1|12585.1|12583.2|12582.2|143
1653666490000|2022-05-27 15:48:10|12584.5|12583.5|12584.1|12583.1|12585|12584|12583.4|12582.4|126
1653666500000|2022-05-27 15:48:20|12584.4|12583.4|12585.5|12584.5|12585.5|12584.5|12583.9|12582.9|70
1653666510000|2022-05-27 15:48:30|12585.2|12584.2|12587.4|12586.4|12587.4|12586.4|12585.2|12584.2|173
1653666520000|2022-05-27 15:48:40|12587.9|12586.9|12588|12587|12590.2|12589.2|12587.5|12586.5|256
1653666530000|2022-05-27 15:48:50|12587.9|12586.9|12586|12585|12589|12588|12584.5|12583.5|315
1653666540000|2022-05-27 15:49:00|12586.2|12585.2|12584.7|12583.7|12587|12586|12582.4|12581.4|347
1653666550000|2022-05-27 15:49:10|12584.9|12583.9|12588.5|12587.5|12589.1|12588.1|12584.5|12583.5|188
1653666560000|2022-05-27 15:49:20|12588|12587|12588|12587|12589.2|12588.2|12587.5|12586.5|84
1653666570000|2022-05-27 15:49:30|12588.2|12587.2|12590.1|12589.1|12590.2|12589.2|12587.7|12586.7|200
1653666580000|2022-05-27 15:49:40|12590.2|12589.2|12593.5|12592.5|12593.5|12592.5|12589.5|12588.5|457
1653666590000|2022-05-27 15:49:50|12593.2|12592.2|12588.1|12587.1|12594.4|12593.4|12587.7|12586.7|271
1653666600000|2022-05-27 15:50:00|12588|12587|12591.2|12590.2|12591.9|12590.9|12587.6|12586.6|275
1653666610000|2022-05-27 15:50:10|12591|12590|12591.9|12590.9|12592.2|12591.2|12590.5|12589.5|151
1653666620000|2022-05-27 15:50:20|12591.7|12590.7|12595.5|12594.5|12595.5|12594.5|12591.7|12590.7|431
1653666630000|2022-05-27 15:50:30|12595.6|12594.6|12594.2|12593.2|12596|12595|12593.2|12592.2|379
1653666640000|2022-05-27 15:50:40|12593.7|12592.7|12594.2|12593.2|12595|12594|12593.6|12592.6|122
1653666650000|2022-05-27 15:50:50|12594.5|12593.5|12593.2|12592.2|12595|12594|12592.4|12591.4|267
1653666660000|2022-05-27 15:51:00|12593.1|12592.1|12590.4|12589.4|12593.6|12592.6|12590.4|12589.4|149
1653666670000|2022-05-27 15:51:10|12589.5|12588.5|12587.5|12586.5|12590.4|12589.4|12587.5|12586.5|231
1653666680000|2022-05-27 15:51:20|12587.4|12586.4|12587.5|12586.5|12589.9|12588.9|12587.4|12586.4|189
1653666690000|2022-05-27 15:51:30|12587.6|12586.6|12590|12589|12590.4|12589.4|12586.5|12585.5|174
1653666700000|2022-05-27 15:51:40|12590.1|12589.1|12596.1|12595.1|12596.4|12595.4|12590|12589|200
1653666710000|2022-05-27 15:51:50|12596|12595|12596|12595|12596.5|12595.5|12594.9|12593.9|243
1653666720000|2022-05-27 15:52:00|12595.5|12594.5|12596.1|12595.1|12597.4|12596.4|12594.2|12593.2|238
1653666730000|2022-05-27 15:52:10|12596.2|12595.2|12595.4|12594.4|12597.1|12596.1|12594.4|12593.4|220
1653666740000|2022-05-27 15:52:20|12595.2|12594.2|12592.2|12591.2|12596.4|12595.4|12592.1|12591.1|261
1653666750000|2022-05-27 15:52:30|12592|12591|12592.2|12591.2|12593.5|12592.5|12591.7|12590.7|83
1653666760000|2022-05-27 15:52:40|12592.1|12591.1|12590.5|12589.5|12592.1|12591.1|12590.1|12589.1|149
1653666770000|2022-05-27 15:52:50|12590.1|12589.1|12590.9|12589.9|12591.4|12590.4|12589.7|12588.7|117
1653666780000|2022-05-27 15:53:00|12590.7|12589.7|12586.6|12585.6|12591.5|12590.5|12586.5|12585.5|179
1653666790000|2022-05-27 15:53:10|12586.5|12585.5|12586.1|12585.1|12587.4|12586.4|12585.2|12584.2|179
1653666800000|2022-05-27 15:53:20|12586|12585|12588|12587|12588.6|12587.6|12585|12584|115
1653666810000|2022-05-27 15:53:30|12588.1|12587.1|12590.6|12589.6|12590.7|12589.7|12586|12585|144
1653666820000|2022-05-27 15:53:40|12590.7|12589.7|12591|12590|12592|12591|12589.7|12588.7|102
1653666830000|2022-05-27 15:53:50|12590.9|12589.9|12588|12587|12590.9|12589.9|12586.9|12585.9|108
1653666840000|2022-05-27 15:54:00|12588.9|12587.9|12591.7|12590.7|12592.2|12591.2|12588.6|12587.6|106
1653666850000|2022-05-27 15:54:10|12591.9|12590.9|12591|12590|12592.1|12591.1|12589.9|12588.9|68
1653666860000|2022-05-27 15:54:20|12590.9|12589.9|12593|12592|12593.1|12592.1|12590.5|12589.5|112
1653666870000|2022-05-27 15:54:30|12592.7|12591.7|12586.4|12585.4|12593.1|12592.1|12585.9|12584.9|91
1653666880000|2022-05-27 15:54:40|12586.2|12585.2|12585.9|12584.9|12586.5|12585.5|12585|12584|150
1653666890000|2022-05-27 15:54:50|12586.2|12585.2|12585.5|12584.5|12586.4|12585.4|12583.2|12582.2|183
1653666900000|2022-05-27 15:55:00|12585.7|12584.7|12583.7|12582.7|12586.7|12585.7|12583.6|12582.6|126
1653666910000|2022-05-27 15:55:10|12584|12583|12583.5|12582.5|12585.2|12584.2|12583.2|12582.2|82
1653666920000|2022-05-27 15:55:20|12583.2|12582.2|12588.9|12587.9|12589|12588|12583.1|12582.1|122
1653666930000|2022-05-27 15:55:30|12588.7|12587.7|12588.4|12587.4|12590|12589|12588.2|12587.2|95
1653666940000|2022-05-27 15:55:40|12588.1|12587.1|12591|12590|12591.4|12590.4|12587.7|12586.7|84
1653666950000|2022-05-27 15:55:50|12590.9|12589.9|12590.7|12589.7|12592|12591|12590.2|12589.2|102
1653666960000|2022-05-27 15:56:00|12590.9|12589.9|12587.2|12586.2|12591.2|12590.2|12586.2|12585.2|106
1653666970000|2022-05-27 15:56:10|12587.1|12586.1|12583.9|12582.9|12588.1|12587.1|12583.7|12582.7|85
1653666980000|2022-05-27 15:56:20|12584|12583|12586.1|12585.1|12587.2|12586.2|12582.9|12581.9|126
1653666990000|2022-05-27 15:56:30|12586.2|12585.2|12585.2|12584.2|12587.9|12586.9|12585|12584|53
1653667000000|2022-05-27 15:56:40|12585.5|12584.5|12585.5|12584.5|12586.2|12585.2|12584.2|12583.2|138
1653667010000|2022-05-27 15:56:50|12585.4|12584.4|12582.6|12581.6|12585.4|12584.4|12582.2|12581.2|83
1653667020000|2022-05-27 15:57:00|12582.7|12581.7|12583.7|12582.7|12584.7|12583.7|12581.9|12580.9|63
1653667030000|2022-05-27 15:57:10|12583.9|12582.9|12579|12578|12584|12583|12578.7|12577.7|217
1653667040000|2022-05-27 15:57:20|12578.9|12577.9|12586.2|12585.2|12586.2|12585.2|12578.6|12577.6|341
1653667050000|2022-05-27 15:57:30|12585.7|12584.7|12586.2|12585.2|12586.5|12585.5|12584.4|12583.4|98
1653667060000|2022-05-27 15:57:40|12585.2|12584.2|12585|12584|12586.6|12585.6|12584.7|12583.7|182
1653667070000|2022-05-27 15:57:50|12585.1|12584.1|12585.1|12584.1|12585.5|12584.5|12583.2|12582.2|77
1653667080000|2022-05-27 15:58:00|12585.2|12584.2|12587.5|12586.5|12587.7|12586.7|12585.1|12584.1|107
1653667090000|2022-05-27 15:58:10|12588|12587|12588.5|12587.5|12588.7|12587.7|12586.6|12585.6|88
1653667100000|2022-05-27 15:58:20|12588.6|12587.6|12588.5|12587.5|12589.4|12588.4|12587.7|12586.7|91
1653667110000|2022-05-27 15:58:30|12588.4|12587.4|12592.5|12591.5|12592.5|12591.5|12587.9|12586.9|133
1653667120000|2022-05-27 15:58:40|12592.4|12591.4|12591.9|12590.9|12592.7|12591.7|12590.7|12589.7|83
1653667130000|2022-05-27 15:58:50|12592|12591|12589.7|12588.7|12592.5|12591.5|12589.7|12588.7|113
1653667140000|2022-05-27 15:59:00|12589.9|12588.9|12591|12590|12591.7|12590.7|12589.9|12588.9|112
1653667150000|2022-05-27 15:59:10|12590.9|12589.9|12592.2|12591.2|12593.1|12592.1|12590|12589|131
1653667160000|2022-05-27 15:59:20|12592.1|12591.1|12593|12592|12593.7|12592.7|12590.4|12589.4|147
1653667170000|2022-05-27 15:59:30|12592.9|12591.9|12592.2|12591.2|12593.2|12592.2|12590.6|12589.6|45
1653667180000|2022-05-27 15:59:40|12592|12591|12592|12591|12592.4|12591.4|12590.4|12589.4|43
1653667190000|2022-05-27 15:59:50|12591.7|12590.7|12592.5|12591.5|12592.7|12591.7|12591.5|12590.5|31
1653667200000|2022-05-27 16:00:00|12592.6|12591.6|12594.6|12593.6|12595.1|12594.1|12592|12591|207
1653667210000|2022-05-27 16:00:10|12594.9|12593.9|12595.7|12594.7|12596|12595|12594.5|12593.5|214
1653667220000|2022-05-27 16:00:20|12595.9|12594.9|12597.2|12596.2|12597.2|12596.2|12594.7|12593.7|138
1653667230000|2022-05-27 16:00:30|12597.4|12596.4|12598.7|12597.7|12601.6|12600.6|12597.2|12596.2|904
1653667240000|2022-05-27 16:00:40|12598.6|12597.6|12598.5|12597.5|12601.7|12600.7|12598.2|12597.2|314
1653667250000|2022-05-27 16:00:50|12598|12597|12600.1|12599.1|12601.2|12600.2|12597.7|12596.7|164
1653667260000|2022-05-27 16:01:00|12600|12599|12600.5|12599.5|12602|12601|12599.9|12598.9|196
1653667270000|2022-05-27 16:01:10|12599.5|12598.5|12601.5|12600.5|12601.5|12600.5|12599|12598|180
1653667280000|2022-05-27 16:01:20|12601.6|12600.6|12603|12602|12603|12602|12601|12600|259
1653667290000|2022-05-27 16:01:30|12602.9|12601.9|12601|12600|12602.9|12601.9|12600.5|12599.5|165
1653667300000|2022-05-27 16:01:40|12601.1|12600.1|12604.1|12603.1|12604.2|12603.2|12600.6|12599.6|278
1653667310000|2022-05-27 16:01:50|12604|12603|12605|12604|12605.6|12604.6|12603.2|12602.2|261
1653667320000|2022-05-27 16:02:00|12605.1|12604.1|12602.7|12601.7|12605.2|12604.2|12602.2|12601.2|188
1653667330000|2022-05-27 16:02:10|12603|12602|12602.1|12601.1|12603|12602|12601.2|12600.2|172
1653667340000|2022-05-27 16:02:20|12601.7|12600.7|12604|12603|12604|12603|12601|12600|141
1653667350000|2022-05-27 16:02:30|12603.9|12602.9|12604.7|12603.7|12605.4|12604.4|12603.6|12602.6|125
1653667360000|2022-05-27 16:02:40|12604.9|12603.9|12606|12605|12606.5|12605.5|12604.9|12603.9|152
1653667370000|2022-05-27 16:02:50|12606.1|12605.1|12605.5|12604.5|12607.1|12606.1|12604.2|12603.2|205
1653667380000|2022-05-27 16:03:00|12605.6|12604.6|12606.2|12605.2|12606.9|12605.9|12605.2|12604.2|250
1653667390000|2022-05-27 16:03:10|12606.1|12605.1|12605.2|12604.2|12607.6|12606.6|12605.1|12604.1|208
1653667400000|2022-05-27 16:03:20|12605.4|12604.4|12604.1|12603.1|12606.9|12605.9|12603.4|12602.4|164
1653667410000|2022-05-27 16:03:30|12604|12603|12605.6|12604.6|12605.7|12604.7|12603.6|12602.6|114
1653667420000|2022-05-27 16:03:40|12605.5|12604.5|12609.2|12608.2|12609.5|12608.5|12605.5|12604.5|417
1653667430000|2022-05-27 16:03:50|12609.1|12608.1|12608.5|12607.5|12609.5|12608.5|12606.7|12605.7|217
1653667440000|2022-05-27 16:04:00|12608.4|12607.4|12607.4|12606.4|12608.4|12607.4|12605.4|12604.4|156
1653667450000|2022-05-27 16:04:10|12607.5|12606.5|12607|12606|12609.7|12608.7|12607|12606|140
1653667460000|2022-05-27 16:04:20|12607.1|12606.1|12606.5|12605.5|12608.4|12607.4|12606.2|12605.2|98
1653667470000|2022-05-27 16:04:30|12606.7|12605.7|12604.7|12603.7|12607|12606|12604.5|12603.5|118
1653667480000|2022-05-27 16:04:40|12605|12604|12604.2|12603.2|12606.2|12605.2|12604|12603|140
1653667490000|2022-05-27 16:04:50|12604.1|12603.1|12601.2|12600.2|12604.9|12603.9|12600.6|12599.6|219
1653667500000|2022-05-27 16:05:00|12601.1|12600.1|12599.6|12598.6|12602|12601|12599.6|12598.6|170
1653667510000|2022-05-27 16:05:10|12600.2|12599.2|12600.5|12599.5|12602.5|12601.5|12600.1|12599.1|151
1653667520000|2022-05-27 16:05:20|12600.2|12599.2|12601.2|12600.2|12603.1|12602.1|12600.2|12599.2|200
1653667530000|2022-05-27 16:05:30|12601.1|12600.1|12604|12603|12604.2|12603.2|12600.4|12599.4|88
1653667540000|2022-05-27 16:05:40|12603.9|12602.9|12603.7|12602.7|12604.2|12603.2|12602.7|12601.7|48
1653667550000|2022-05-27 16:05:50|12603.6|12602.6|12602.6|12601.6|12605.7|12604.7|12602|12601|139
1653667560000|2022-05-27 16:06:00|12602.9|12601.9|12603.7|12602.7|12604.5|12603.5|12602.2|12601.2|121
1653667570000|2022-05-27 16:06:10|12603.4|12602.4|12601.7|12600.7|12604.9|12603.9|12601.4|12600.4|170
1653667580000|2022-05-27 16:06:20|12601.4|12600.4|12599.1|12598.1|12601.4|12600.4|12599.1|12598.1|164
1653667590000|2022-05-27 16:06:30|12599.2|12598.2|12598|12597|12599.4|12598.4|12597.5|12596.5|172
1653667600000|2022-05-27 16:06:40|12597.9|12596.9|12597.4|12596.4|12599|12598|12597.4|12596.4|114
1653667610000|2022-05-27 16:06:50|12597|12596|12597|12596|12598.2|12597.2|12596.6|12595.6|86
1653667620000|2022-05-27 16:07:00|12597.5|12596.5|12596.2|12595.2|12597.7|12596.7|12596|12595|129
1653667630000|2022-05-27 16:07:10|12596.1|12595.1|12596.7|12595.7|12597.2|12596.2|12594.9|12593.9|176
1653667640000|2022-05-27 16:07:20|12597.1|12596.1|12597|12596|12598.2|12597.2|12596|12595|114
1653667650000|2022-05-27 16:07:30|12596.9|12595.9|12596|12595|12596.9|12595.9|12595.1|12594.1|150
1653667660000|2022-05-27 16:07:40|12596.1|12595.1|12595.6|12594.6|12596.5|12595.5|12595.2|12594.2|45
1653667670000|2022-05-27 16:07:50|12595.7|12594.7|12599.1|12598.1|12599.2|12598.2|12595.2|12594.2|122
1653667680000|2022-05-27 16:08:00|12599.2|12598.2|12597.7|12596.7|12600.9|12599.9|12597.6|12596.6|157
1653667690000|2022-05-27 16:08:10|12597.5|12596.5|12597.5|12596.5|12600.2|12599.2|12596.9|12595.9|96
1653667700000|2022-05-27 16:08:20|12597.4|12596.4|12598.4|12597.4|12599|12598|12597.2|12596.2|49
1653667710000|2022-05-27 16:08:30|12598.2|12597.2|12596.7|12595.7|12598.2|12597.2|12595.5|12594.5|106
1653667720000|2022-05-27 16:08:40|12596.9|12595.9|12596.2|12595.2|12597.2|12596.2|12595.7|12594.7|86
1653667730000|2022-05-27 16:08:50|12595.6|12594.6|12597.2|12596.2|12597.2|12596.2|12595.5|12594.5|88
1653667740000|2022-05-27 16:09:00|12597.4|12596.4|12598|12597|12598.6|12597.6|12596.9|12595.9|96
1653667750000|2022-05-27 16:09:10|12598.2|12597.2|12599.2|12598.2|12599.5|12598.5|12597.6|12596.6|70
1653667760000|2022-05-27 16:09:20|12600.1|12599.1|12600.2|12599.2|12601|12600|12598.5|12597.5|107
1653667770000|2022-05-27 16:09:30|12600.1|12599.1|12600|12599|12600.7|12599.7|12599.5|12598.5|57
1653667780000|2022-05-27 16:09:40|12600.2|12599.2|12600.2|12599.2|12600.5|12599.5|12599|12598|38
1653667790000|2022-05-27 16:09:50|12599.5|12598.5|12599.1|12598.1|12599.9|12598.9|12598.2|12597.2|72
1653667800000|2022-05-27 16:10:00|12599|12598|12599.2|12598.2|12600.5|12599.5|12598.5|12597.5|86
1653667810000|2022-05-27 16:10:10|12599|12598|12597.5|12596.5|12599.2|12598.2|12597.2|12596.2|84
1653667820000|2022-05-27 16:10:20|12597.6|12596.6|12597|12596|12598|12597|12595.5|12594.5|84
1653667830000|2022-05-27 16:10:30|12596.9|12595.9|12599.5|12598.5|12599.6|12598.6|12596.7|12595.7|51
1653667840000|2022-05-27 16:10:40|12599.6|12598.6|12599.4|12598.4|12600.5|12599.5|12599.2|12598.2|55
1653667850000|2022-05-27 16:10:50|12599.5|12598.5|12599.7|12598.7|12600.4|12599.4|12599.1|12598.1|47
1653667860000|2022-05-27 16:11:00|12600|12599|12601.7|12600.7|12602|12601|12600|12599|76
1653667870000|2022-05-27 16:11:10|12601.6|12600.6|12603.1|12602.1|12603.6|12602.6|12601.5|12600.5|160
1653667880000|2022-05-27 16:11:20|12603.5|12602.5|12604.5|12603.5|12604.5|12603.5|12602.7|12601.7|96
1653667890000|2022-05-27 16:11:30|12604.9|12603.9|12603|12602|12607|12606|12602.7|12601.7|214
1653667900000|2022-05-27 16:11:40|12603.1|12602.1|12606.2|12605.2|12606.2|12605.2|12602.5|12601.5|84
1653667910000|2022-05-27 16:11:50|12606.4|12605.4|12607.1|12606.1|12607.2|12606.2|12605.5|12604.5|132
1653667920000|2022-05-27 16:12:00|12607|12606|12603.6|12602.6|12607|12606|12603.6|12602.6|107
1653667930000|2022-05-27 16:12:10|12603.7|12602.7|12605.1|12604.1|12605.9|12604.9|12602.5|12601.5|88
1653667940000|2022-05-27 16:12:20|12605.5|12604.5|12605|12604|12607.5|12606.5|12605|12604|112
1653667950000|2022-05-27 16:12:30|12605.1|12604.1|12607.4|12606.4|12607.5|12606.5|12604.4|12603.4|61
1653667960000|2022-05-27 16:12:40|12607.5|12606.5|12608|12607|12608.7|12607.7|12604.2|12603.2|195
1653667970000|2022-05-27 16:12:50|12608.2|12607.2|12609.7|12608.7|12610|12609|12607.7|12606.7|336
1653667980000|2022-05-27 16:13:00|12609.5|12608.5|12607.4|12606.4|12609.7|12608.7|12605.7|12604.7|154
1653667990000|2022-05-27 16:13:10|12607.5|12606.5|12605.9|12604.9|12607.6|12606.6|12603.9|12602.9|128
1653668000000|2022-05-27 16:13:20|12606.2|12605.2|12603.7|12602.7|12606.5|12605.5|12603.1|12602.1|137
1653668010000|2022-05-27 16:13:30|12604|12603|12604|12603|12604.5|12603.5|12603|12602|48
1653668020000|2022-05-27 16:13:40|12604.1|12603.1|12604.2|12603.2|12604.7|12603.7|12603.2|12602.2|51
1653668030000|2022-05-27 16:13:50|12604.1|12603.1|12602.5|12601.5|12605|12604|12602.5|12601.5|88
1653668040000|2022-05-27 16:14:00|12602.2|12601.2|12603.2|12602.2|12603.7|12602.7|12601.5|12600.5|96
1653668050000|2022-05-27 16:14:10|12603.4|12602.4|12603.1|12602.1|12604.1|12603.1|12602.6|12601.6|49
1653668060000|2022-05-27 16:14:20|12603.2|12602.2|12603|12602|12604.6|12603.6|12602.2|12601.2|67
1653668070000|2022-05-27 16:14:30|12603.1|12602.1|12604.5|12603.5|12604.7|12603.7|12602.6|12601.6|50
1653668080000|2022-05-27 16:14:40|12604.6|12603.6|12606|12605|12607.1|12606.1|12604.6|12603.6|73
1653668090000|2022-05-27 16:14:50|12606.1|12605.1|12604.5|12603.5|12607.7|12606.7|12604.5|12603.5|180
1653668100000|2022-05-27 16:15:00|12604.6|12603.6|12602.5|12601.5|12604.9|12603.9|12602|12601|107
1653668110000|2022-05-27 16:15:10|12602.4|12601.4|12604.4|12603.4|12604.5|12603.5|12601.7|12600.7|99
1653668120000|2022-05-27 16:15:20|12604.2|12603.2|12603.1|12602.1|12604.2|12603.2|12602.5|12601.5|31
1653668130000|2022-05-27 16:15:30|12603.2|12602.2|12601.9|12600.9|12603.9|12602.9|12600.4|12599.4|68
1653668140000|2022-05-27 16:15:40|12601.7|12600.7|12598.9|12597.9|12602|12601|12598.4|12597.4|163
1653668150000|2022-05-27 16:15:50|12598.7|12597.7|12598.2|12597.2|12600|12599|12597.4|12596.4|94
1653668160000|2022-05-27 16:16:00|12598.5|12597.5|12600|12599|12600.4|12599.4|12597.5|12596.5|92
1653668170000|2022-05-27 16:16:10|12599.7|12598.7|12595.7|12594.7|12599.7|12598.7|12595.4|12594.4|145
1653668180000|2022-05-27 16:16:20|12596|12595|12595.7|12594.7|12596.7|12595.7|12594.4|12593.4|297
1653668190000|2022-05-27 16:16:30|12595.5|12594.5|12593.7|12592.7|12595.5|12594.5|12593.1|12592.1|194
1653668200000|2022-05-27 16:16:40|12594|12593|12596.2|12595.2|12596.5|12595.5|12594|12593|97
1653668210000|2022-05-27 16:16:50|12596.1|12595.1|12593.2|12592.2|12596.1|12595.1|12593|12592|81
1653668220000|2022-05-27 16:17:00|12593|12592|12594|12593|12594.1|12593.1|12591.5|12590.5|200
1653668230000|2022-05-27 16:17:10|12594.1|12593.1|12593|12592|12595.2|12594.2|12592.4|12591.4|103
1653668240000|2022-05-27 16:17:20|12593.1|12592.1|12588.1|12587.1|12593.4|12592.4|12587.9|12586.9|240
1653668250000|2022-05-27 16:17:30|12588|12587|12586|12585|12588|12587|12585.1|12584.1|210
1653668260000|2022-05-27 16:17:40|12585.7|12584.7|12583.5|12582.5|12586|12585|12582.5|12581.5|256
1653668270000|2022-05-27 16:17:50|12583.7|12582.7|12582.6|12581.6|12584.5|12583.5|12581.7|12580.7|131
1653668280000|2022-05-27 16:18:00|12582.5|12581.5|12584|12583|12586.1|12585.1|12582.5|12581.5|137
1653668290000|2022-05-27 16:18:10|12584.1|12583.1|12585.1|12584.1|12586|12585|12582.9|12581.9|70
1653668300000|2022-05-27 16:18:20|12584.7|12583.7|12583|12582|12585.5|12584.5|12582.9|12581.9|161
1653668310000|2022-05-27 16:18:30|12582.9|12581.9|12581.5|12580.5|12583.1|12582.1|12580.1|12579.1|226
1653668320000|2022-05-27 16:18:40|12581.7|12580.7|12582.9|12581.9|12583.5|12582.5|12580.6|12579.6|189
1653668330000|2022-05-27 16:18:50|12583.2|12582.2|12581.4|12580.4|12583.2|12582.2|12581|12580|98
1653668340000|2022-05-27 16:19:00|12581.2|12580.2|12579.5|12578.5|12581.5|12580.5|12579.2|12578.2|179
1653668350000|2022-05-27 16:19:10|12579|12578|12576.1|12575.1|12579.2|12578.2|12575.2|12574.2|392
1653668360000|2022-05-27 16:19:20|12576|12575|12574.9|12573.9|12577.2|12576.2|12574.5|12573.5|154
1653668370000|2022-05-27 16:19:30|12575|12574|12581|12580|12581|12580|12574.7|12573.7|217
1653668380000|2022-05-27 16:19:40|12580.9|12579.9|12581.5|12580.5|12581.5|12580.5|12579.2|12578.2|156
1653668390000|2022-05-27 16:19:50|12581.6|12580.6|12585.9|12584.9|12586.5|12585.5|12581.6|12580.6|149
1653668400000|2022-05-27 16:20:00|12585.7|12584.7|12586.2|12585.2|12589.5|12588.5|12585.4|12584.4|310
1653668410000|2022-05-27 16:20:10|12586|12585|12585.1|12584.1|12588.1|12587.1|12584.5|12583.5|157
1653668420000|2022-05-27 16:20:20|12585.2|12584.2|12583|12582|12585.5|12584.5|12581|12580|148
1653668430000|2022-05-27 16:20:30|12583.2|12582.2|12580.7|12579.7|12583.5|12582.5|12580.4|12579.4|103
1653668440000|2022-05-27 16:20:40|12580.6|12579.6|12580.2|12579.2|12582.5|12581.5|12579.7|12578.7|122
1653668450000|2022-05-27 16:20:50|12580.1|12579.1|12574.2|12573.2|12580.2|12579.2|12573.2|12572.2|329
1653668460000|2022-05-27 16:21:00|12574.1|12573.1|12577.5|12576.5|12577.7|12576.7|12574.1|12573.1|107
1653668470000|2022-05-27 16:21:10|12577.2|12576.2|12574.2|12573.2|12578.5|12577.5|12574|12573|170
1653668480000|2022-05-27 16:21:20|12574.1|12573.1|12575.7|12574.7|12575.9|12574.9|12573.9|12572.9|106
1653668490000|2022-05-27 16:21:30|12575.9|12574.9|12579.5|12578.5|12579.5|12578.5|12575.5|12574.5|122
1653668500000|2022-05-27 16:21:40|12579.4|12578.4|12579.5|12578.5|12580.2|12579.2|12577.4|12576.4|137
1653668510000|2022-05-27 16:21:50|12579.6|12578.6|12579.2|12578.2|12579.6|12578.6|12577.5|12576.5|116
1653668520000|2022-05-27 16:22:00|12579|12578|12582.4|12581.4|12582.5|12581.5|12579|12578|115
1653668530000|2022-05-27 16:22:10|12582.2|12581.2|12581|12580|12582.7|12581.7|12580.9|12579.9|127
1653668540000|2022-05-27 16:22:20|12581.1|12580.1|12581.5|12580.5|12583.2|12582.2|12581.1|12580.1|56
1653668550000|2022-05-27 16:22:30|12581.2|12580.2|12579.5|12578.5|12581.5|12580.5|12578.6|12577.6|131
1653668560000|2022-05-27 16:22:40|12579|12578|12577.2|12576.2|12579.1|12578.1|12577.2|12576.2|116
1653668570000|2022-05-27 16:22:50|12577.1|12576.1|12576.9|12575.9|12577.2|12576.2|12574.4|12573.4|165
1653668580000|2022-05-27 16:23:00|12576.7|12575.7|12574.2|12573.2|12576.7|12575.7|12573.2|12572.2|118
1653668590000|2022-05-27 16:23:10|12574.1|12573.1|12574.4|12573.4|12575.5|12574.5|12572.7|12571.7|139
1653668600000|2022-05-27 16:23:20|12574.2|12573.2|12575|12574|12575.9|12574.9|12573.5|12572.5|107
1653668610000|2022-05-27 16:23:30|12575.2|12574.2|12574.7|12573.7|12576|12575|12573.7|12572.7|111
1653668620000|2022-05-27 16:23:40|12575.1|12574.1|12574.4|12573.4|12576|12575|12574.2|12573.2|98
1653668630000|2022-05-27 16:23:50|12574.5|12573.5|12576.1|12575.1|12576.9|12575.9|12573.7|12572.7|83
1653668640000|2022-05-27 16:24:00|12576.2|12575.2|12574.5|12573.5|12576.2|12575.2|12573.4|12572.4|136
1653668650000|2022-05-27 16:24:10|12574.6|12573.6|12572.4|12571.4|12574.6|12573.6|12572.2|12571.2|127
1653668660000|2022-05-27 16:24:20|12572.2|12571.2|12573.5|12572.5|12574.7|12573.7|12571.6|12570.6|141
1653668670000|2022-05-27 16:24:30|12574.2|12573.2|12576.6|12575.6|12577|12576|12573.5|12572.5|107
1653668680000|2022-05-27 16:24:40|12576.7|12575.7|12573|12572|12577.4|12576.4|12572.5|12571.5|234
1653668690000|2022-05-27 16:24:50|12572.9|12571.9|12572|12571|12575.7|12574.7|12571.9|12570.9|229
1653668700000|2022-05-27 16:25:00|12572.5|12571.5|12571.5|12570.5|12573|12572|12570.5|12569.5|148
1653668710000|2022-05-27 16:25:10|12571.4|12570.4|12573.2|12572.2|12573.7|12572.7|12571|12570|111
1653668720000|2022-05-27 16:25:20|12573.5|12572.5|12574.1|12573.1|12574.9|12573.9|12571.9|12570.9|85
1653668730000|2022-05-27 16:25:30|12573.7|12572.7|12579.5|12578.5|12579.6|12578.6|12573.2|12572.2|162
1653668740000|2022-05-27 16:25:40|12579.7|12578.7|12579.5|12578.5|12580|12579|12575.6|12574.6|180
1653668750000|2022-05-27 16:25:50|12579.7|12578.7|12581.7|12580.7|12581.7|12580.7|12578.7|12577.7|100
1653668760000|2022-05-27 16:26:00|12581.5|12580.5|12581.9|12580.9|12582.5|12581.5|12580.5|12579.5|114
1653668770000|2022-05-27 16:26:10|12582|12581|12583.7|12582.7|12585.1|12584.1|12581.6|12580.6|170
1653668780000|2022-05-27 16:26:20|12583|12582|12580.4|12579.4|12583|12582|12578.6|12577.6|150
1653668790000|2022-05-27 16:26:30|12580.7|12579.7|12582.6|12581.6|12583|12582|12580.2|12579.2|70
1653668800000|2022-05-27 16:26:40|12582.7|12581.7|12582.4|12581.4|12583|12582|12580.5|12579.5|63
1653668810000|2022-05-27 16:26:50|12582.5|12581.5|12580.9|12579.9|12582.5|12581.5|12580.7|12579.7|32
1653668820000|2022-05-27 16:27:00|12581|12580|12581.5|12580.5|12582.2|12581.2|12580|12579|46
1653668830000|2022-05-27 16:27:10|12581.6|12580.6|12584.7|12583.7|12585|12584|12580.7|12579.7|91
1653668840000|2022-05-27 16:27:20|12584.9|12583.9|12583.1|12582.1|12585.7|12584.7|12583.1|12582.1|104
1653668850000|2022-05-27 16:27:30|12583|12582|12583.9|12582.9|12585|12584|12582.7|12581.7|54
1653668860000|2022-05-27 16:27:40|12584|12583|12584|12583|12584.7|12583.7|12583.2|12582.2|39
1653668870000|2022-05-27 16:27:50|12583.2|12582.2|12583.5|12582.5|12584.5|12583.5|12582.2|12581.2|61
1653668880000|2022-05-27 16:28:00|12583.4|12582.4|12584.2|12583.2|12585.5|12584.5|12583.2|12582.2|93
1653668890000|2022-05-27 16:28:10|12584.1|12583.1|12585.5|12584.5|12586|12585|12584.1|12583.1|93
1653668900000|2022-05-27 16:28:20|12585.6|12584.6|12586.1|12585.1|12586.7|12585.7|12584.7|12583.7|70
1653668910000|2022-05-27 16:28:30|12586|12585|12586.5|12585.5|12587.1|12586.1|12585.2|12584.2|74
1653668920000|2022-05-27 16:28:40|12586.2|12585.2|12584.7|12583.7|12586.7|12585.7|12584.5|12583.5|57
1653668930000|2022-05-27 16:28:50|12584.9|12583.9|12581.2|12580.2|12585|12584|12581.2|12580.2|104
1653668940000|2022-05-27 16:29:00|12581.1|12580.1|12581.4|12580.4|12582.2|12581.2|12579.5|12578.5|120
1653668950000|2022-05-27 16:29:10|12581.5|12580.5|12582.7|12581.7|12583.5|12582.5|12581.4|12580.4|59
1653668960000|2022-05-27 16:29:20|12582.6|12581.6|12582.5|12581.5|12582.9|12581.9|12581|12580|64
1653668970000|2022-05-27 16:29:30|12582.7|12581.7|12580.9|12579.9|12583.2|12582.2|12579.7|12578.7|65
1653668980000|2022-05-27 16:29:40|12581|12580|12577.6|12576.6|12581|12580|12576.7|12575.7|139
1653668990000|2022-05-27 16:29:50|12577.5|12576.5|12578.9|12577.9|12580|12579|12577.5|12576.5|74
1653669000000|2022-05-27 16:30:00|12579.5|12578.5|12571.5|12570.5|12579.5|12578.5|12571.2|12570.2|248
1653669010000|2022-05-27 16:30:10|12571.1|12570.1|12575.6|12574.6|12576|12575|12571|12570|137
1653669020000|2022-05-27 16:30:20|12575.5|12574.5|12577.5|12576.5|12577.7|12576.7|12575.5|12574.5|68
1653669030000|2022-05-27 16:30:30|12577.4|12576.4|12579.2|12578.2|12579.5|12578.5|12577.2|12576.2|97
1653669040000|2022-05-27 16:30:40|12579.4|12578.4|12575.6|12574.6|12580.2|12579.2|12575.2|12574.2|95
1653669050000|2022-05-27 16:30:50|12575.7|12574.7|12577|12576|12577.9|12576.9|12574.9|12573.9|43
1653669060000|2022-05-27 16:31:00|12576.9|12575.9|12578.1|12577.1|12578.1|12577.1|12575.7|12574.7|58
1653669070000|2022-05-27 16:31:10|12578.2|12577.2|12575.7|12574.7|12578.2|12577.2|12575.2|12574.2|44
1653669080000|2022-05-27 16:31:20|12576.2|12575.2|12577.5|12576.5|12577.7|12576.7|12575.7|12574.7|79
1653669090000|2022-05-27 16:31:30|12577.4|12576.4|12579|12578|12580.2|12579.2|12577.2|12576.2|96
1653669100000|2022-05-27 16:31:40|12578.9|12577.9|12581.5|12580.5|12582.4|12581.4|12578.6|12577.6|105
1653669110000|2022-05-27 16:31:50|12581.9|12580.9|12581.7|12580.7|12582.5|12581.5|12580|12579|93
1653669120000|2022-05-27 16:32:00|12581.9|12580.9|12583.2|12582.2|12583.7|12582.7|12581.5|12580.5|133
1653669130000|2022-05-27 16:32:10|12583.1|12582.1|12583.5|12582.5|12584.5|12583.5|12581.4|12580.4|101
1653669140000|2022-05-27 16:32:20|12583.6|12582.6|12585|12584|12585.2|12584.2|12582.1|12581.1|41
1653669150000|2022-05-27 16:32:30|12585.1|12584.1|12583.2|12582.2|12585.7|12584.7|12582.2|12581.2|99
1653669160000|2022-05-27 16:32:40|12583.4|12582.4|12579.2|12578.2|12583.4|12582.4|12579.2|12578.2|99
1653669170000|2022-05-27 16:32:50|12579|12578|12578|12577|12579|12578|12577|12576|139
1653669180000|2022-05-27 16:33:00|12578.1|12577.1|12578|12577|12579.2|12578.2|12575.7|12574.7|101
1653669190000|2022-05-27 16:33:10|12577.2|12576.2|12575.5|12574.5|12577.2|12576.2|12574.5|12573.5|102
1653669200000|2022-05-27 16:33:20|12575.6|12574.6|12574.1|12573.1|12576|12575|12573.7|12572.7|86
1653669210000|2022-05-27 16:33:30|12574.2|12573.2|12576.6|12575.6|12576.9|12575.9|12573.9|12572.9|72
1653669220000|2022-05-27 16:33:40|12576.5|12575.5|12573.1|12572.1|12576.9|12575.9|12573.1|12572.1|73
1653669230000|2022-05-27 16:33:50|12573.2|12572.2|12574.6|12573.6|12575.1|12574.1|12572.5|12571.5|102
1653669240000|2022-05-27 16:34:00|12575.2|12574.2|12577.4|12576.4|12577.7|12576.7|12574.7|12573.7|75
1653669250000|2022-05-27 16:34:10|12577.2|12576.2|12575.1|12574.1|12577.7|12576.7|12575|12574|108
1653669260000|2022-05-27 16:34:20|12575|12574|12575.9|12574.9|12575.9|12574.9|12573.6|12572.6|53
1653669270000|2022-05-27 16:34:30|12576|12575|12577.1|12576.1|12578|12577|12575.9|12574.9|77
1653669280000|2022-05-27 16:34:40|12575.7|12574.7|12572|12571|12575.7|12574.7|12570.9|12569.9|144
1653669290000|2022-05-27 16:34:50|12572.1|12571.1|12573|12572|12574.1|12573.1|12570.5|12569.5|82
1653669300000|2022-05-27 16:35:00|12573.7|12572.7|12569.9|12568.9|12573.7|12572.7|12569.9|12568.9|233
1653669310000|2022-05-27 16:35:10|12570|12569|12565.5|12564.5|12571|12570|12563|12562|446
1653669320000|2022-05-27 16:35:20|12565.9|12564.9|12567|12566|12568.2|12567.2|12565|12564|116
1653669330000|2022-05-27 16:35:30|12566.9|12565.9|12564.9|12563.9|12568|12567|12564.2|12563.2|148
1653669340000|2022-05-27 16:35:40|12564.7|12563.7|12563.9|12562.9|12566.2|12565.2|12563.5|12562.5|121
1653669350000|2022-05-27 16:35:50|12564|12563|12565.5|12564.5|12566.4|12565.4|12563.2|12562.2|180
1653669360000|2022-05-27 16:36:00|12565.2|12564.2|12563.6|12562.6|12565.6|12564.6|12563.1|12562.1|114
1653669370000|2022-05-27 16:36:10|12563.5|12562.5|12561.7|12560.7|12564.6|12563.6|12561.7|12560.7|123
1653669380000|2022-05-27 16:36:20|12561.9|12560.9|12563.2|12562.2|12563.9|12562.9|12560.5|12559.5|162
1653669390000|2022-05-27 16:36:30|12563.4|12562.4|12569|12568|12570.4|12569.4|12563.4|12562.4|439
1653669400000|2022-05-27 16:36:40|12569.6|12568.6|12573.1|12572.1|12574.6|12573.6|12569.5|12568.5|273
1653669410000|2022-05-27 16:36:50|12572.9|12571.9|12572.6|12571.6|12574.2|12573.2|12572.1|12571.1|98
1653669420000|2022-05-27 16:37:00|12572.5|12571.5|12575.9|12574.9|12576.7|12575.7|12571.5|12570.5|186
1653669430000|2022-05-27 16:37:10|12575.7|12574.7|12579.4|12578.4|12579.5|12578.5|12575.5|12574.5|137
1653669440000|2022-05-27 16:37:20|12579.5|12578.5|12577.7|12576.7|12579.5|12578.5|12577.5|12576.5|93
1653669450000|2022-05-27 16:37:30|12577.6|12576.6|12576|12575|12578.9|12577.9|12575|12574|113
1653669460000|2022-05-27 16:37:40|12576.1|12575.1|12577.4|12576.4|12578.2|12577.2|12576|12575|48
1653669470000|2022-05-27 16:37:50|12577.5|12576.5|12575|12574|12577.5|12576.5|12574.4|12573.4|55
1653669480000|2022-05-27 16:38:00|12574.9|12573.9|12573.4|12572.4|12575.9|12574.9|12573.4|12572.4|51
1653669490000|2022-05-27 16:38:10|12573.5|12572.5|12572.1|12571.1|12574.5|12573.5|12572|12571|58
1653669500000|2022-05-27 16:38:20|12572.2|12571.2|12569.7|12568.7|12573|12572|12569.6|12568.6|59
1653669510000|2022-05-27 16:38:30|12569.6|12568.6|12569.5|12568.5|12571.1|12570.1|12568.7|12567.7|80
1653669520000|2022-05-27 16:38:40|12569.6|12568.6|12570.5|12569.5|12571.9|12570.9|12569.1|12568.1|81
1653669530000|2022-05-27 16:38:50|12570.4|12569.4|12571.5|12570.5|12572.7|12571.7|12570.4|12569.4|59
1653669540000|2022-05-27 16:39:00|12571.4|12570.4|12574.5|12573.5|12575.1|12574.1|12571.4|12570.4|78
1653669550000|2022-05-27 16:39:10|12574.6|12573.6|12574.5|12573.5|12576|12575|12574.2|12573.2|49
1653669560000|2022-05-27 16:39:20|12574.4|12573.4|12575|12574|12575.2|12574.2|12573.2|12572.2|63
1653669570000|2022-05-27 16:39:30|12574.7|12573.7|12573.5|12572.5|12575|12574|12573.5|12572.5|123
1653669580000|2022-05-27 16:39:40|12573.6|12572.6|12573.4|12572.4|12574.1|12573.1|12572.7|12571.7|27
1653669590000|2022-05-27 16:39:50|12573.5|12572.5|12572.1|12571.1|12573.6|12572.6|12570.7|12569.7|80
1653669600000|2022-05-27 16:40:00|12572.3|12571.3|12572.6|12571.6|12572.9|12571.9|12570.1|12569.1|54
1653669610000|2022-05-27 16:40:10|12572.4|12571.4|12573.9|12572.9|12575|12574|12572.1|12571.1|101
1653669620000|2022-05-27 16:40:20|12573.6|12572.6|12573.4|12572.4|12574.1|12573.1|12572.1|12571.1|55
1653669630000|2022-05-27 16:40:30|12573.8|12572.8|12574.5|12573.5|12576.3|12575.3|12573.1|12572.1|69
1653669640000|2022-05-27 16:40:40|12574.6|12573.6|12575.1|12574.1|12575.6|12574.6|12573.8|12572.8|37
1653669650000|2022-05-27 16:40:50|12575.3|12574.3|12576.4|12575.4|12577.5|12576.5|12575.1|12574.1|87
1653669660000|2022-05-27 16:41:00|12576.3|12575.3|12579.4|12578.4|12579.5|12578.5|12575.5|12574.5|150
1653669670000|2022-05-27 16:41:10|12579|12578|12579.4|12578.4|12579.8|12578.8|12577.9|12576.9|120
1653669680000|2022-05-27 16:41:20|12579.5|12578.5|12581|12580|12581.3|12580.3|12579|12578|135
1653669690000|2022-05-27 16:41:30|12581.3|12580.3|12581.3|12580.3|12583.3|12582.3|12580.9|12579.9|125
1653669700000|2022-05-27 16:41:40|12581.4|12580.4|12581.8|12580.8|12581.9|12580.9|12579.4|12578.4|127
1653669710000|2022-05-27 16:41:50|12581.9|12580.9|12581|12580|12582.3|12581.3|12579.5|12578.5|81
1653669720000|2022-05-27 16:42:00|12581.1|12580.1|12586.1|12585.1|12586.6|12585.6|12581.1|12580.1|146
1653669730000|2022-05-27 16:42:10|12585.9|12584.9|12585.6|12584.6|12586.4|12585.4|12584.8|12583.8|135
1653669740000|2022-05-27 16:42:20|12585.8|12584.8|12585.6|12584.6|12586.4|12585.4|12584.4|12583.4|94
1653669750000|2022-05-27 16:42:30|12585.8|12584.8|12585.5|12584.5|12586.8|12585.8|12585.3|12584.3|108
1653669760000|2022-05-27 16:42:40|12585.4|12584.4|12586.3|12585.3|12587.3|12586.3|12585.1|12584.1|83
1653669770000|2022-05-27 16:42:50|12586.1|12585.1|12581.4|12580.4|12586.4|12585.4|12581.1|12580.1|220
1653669780000|2022-05-27 16:43:00|12581.5|12580.5|12580.8|12579.8|12583.6|12582.6|12579.8|12578.8|125
1653669790000|2022-05-27 16:43:10|12580.6|12579.6|12580.9|12579.9|12583|12582|12580.1|12579.1|85
1653669800000|2022-05-27 16:43:20|12580.8|12579.8|12581.9|12580.9|12582.6|12581.6|12580.5|12579.5|37
1653669810000|2022-05-27 16:43:30|12582|12581|12581.4|12580.4|12583.3|12582.3|12580.6|12579.6|40
1653669820000|2022-05-27 16:43:40|12581.3|12580.3|12583|12582|12583.6|12582.6|12581.3|12580.3|37
1653669830000|2022-05-27 16:43:50|12583.1|12582.1|12584.6|12583.6|12584.6|12583.6|12582|12581|52
1653669840000|2022-05-27 16:44:00|12584.9|12583.9|12584|12583|12584.9|12583.9|12582|12581|67
1653669850000|2022-05-27 16:44:10|12584.1|12583.1|12584.1|12583.1|12584.9|12583.9|12583|12582|45
1653669860000|2022-05-27 16:44:20|12583.9|12582.9|12582.5|12581.5|12583.9|12582.9|12582.1|12581.1|31
1653669870000|2022-05-27 16:44:30|12582.6|12581.6|12581|12580|12583.1|12582.1|12580.4|12579.4|38
1653669880000|2022-05-27 16:44:40|12581.1|12580.1|12582.6|12581.6|12582.8|12581.8|12580.4|12579.4|64
1653669890000|2022-05-27 16:44:50|12582.8|12581.8|12580.1|12579.1|12582.8|12581.8|12579|12578|78
1653669900000|2022-05-27 16:45:00|12579.9|12578.9|12580.3|12579.3|12581.3|12580.3|12578.5|12577.5|158
1653669910000|2022-05-27 16:45:10|12579.4|12578.4|12579.9|12578.9|12580.5|12579.5|12578.1|12577.1|64
1653669920000|2022-05-27 16:45:20|12579.6|12578.6|12577.3|12576.3|12579.6|12578.6|12576.6|12575.6|47
1653669930000|2022-05-27 16:45:30|12577.1|12576.1|12578.4|12577.4|12579.6|12578.6|12577.1|12576.1|67
1653669940000|2022-05-27 16:45:40|12578.5|12577.5|12574.8|12573.8|12578.8|12577.8|12574.5|12573.5|107
1653669950000|2022-05-27 16:45:50|12574.9|12573.9|12575.1|12574.1|12575.1|12574.1|12571.9|12570.9|151
1653669960000|2022-05-27 16:46:00|12575.3|12574.3|12578.4|12577.4|12579.1|12578.1|12574.6|12573.6|157
1653669970000|2022-05-27 16:46:10|12578.6|12577.6|12579.1|12578.1|12579.5|12578.5|12576.1|12575.1|71
1653669980000|2022-05-27 16:46:20|12579.3|12578.3|12579|12578|12580.8|12579.8|12578.6|12577.6|137
1653669990000|2022-05-27 16:46:30|12578.9|12577.9|12578.4|12577.4|12580.6|12579.6|12578.1|12577.1|41
1653670000000|2022-05-27 16:46:40|12578.5|12577.5|12581.5|12580.5|12581.6|12580.6|12578.4|12577.4|79
1653670010000|2022-05-27 16:46:50|12581.6|12580.6|12580.8|12579.8|12583.1|12582.1|12579.8|12578.8|187
1653670020000|2022-05-27 16:47:00|12580.5|12579.5|12578.4|12577.4|12580.5|12579.5|12578.1|12577.1|45
1653670030000|2022-05-27 16:47:10|12578.5|12577.5|12577.9|12576.9|12580.1|12579.1|12577.5|12576.5|42
1653670040000|2022-05-27 16:47:20|12577.8|12576.8|12578.4|12577.4|12579.1|12578.1|12576.8|12575.8|96
1653670050000|2022-05-27 16:47:30|12578.5|12577.5|12578.5|12577.5|12579.8|12578.8|12578|12577|23
1653670060000|2022-05-27 16:47:40|12578.6|12577.6|12579.4|12578.4|12580.6|12579.6|12577.8|12576.8|59
1653670070000|2022-05-27 16:47:50|12579.3|12578.3|12580.6|12579.6|12580.9|12579.9|12579|12578|43
1653670080000|2022-05-27 16:48:00|12580.5|12579.5|12580|12579|12580.6|12579.6|12578.5|12577.5|37
1653670090000|2022-05-27 16:48:10|12580.1|12579.1|12579.3|12578.3|12581.4|12580.4|12579|12578|50
1653670100000|2022-05-27 16:48:20|12579.4|12578.4|12577.9|12576.9|12579.8|12578.8|12577.6|12576.6|28
1653670110000|2022-05-27 16:48:30|12578|12577|12574.4|12573.4|12578.1|12577.1|12574.4|12573.4|109
1653670120000|2022-05-27 16:48:40|12574.8|12573.8|12574.4|12573.4|12576.6|12575.6|12574|12573|38
1653670130000|2022-05-27 16:48:50|12574.3|12573.3|12574.6|12573.6|12575.1|12574.1|12573.1|12572.1|103
1653670140000|2022-05-27 16:49:00|12574.5|12573.5|12572.4|12571.4|12574.5|12573.5|12571.5|12570.5|73
1653670150000|2022-05-27 16:49:10|12572.3|12571.3|12571.3|12570.3|12572.6|12571.6|12570.1|12569.1|125
1653670160000|2022-05-27 16:49:20|12571.4|12570.4|12571.9|12570.9|12574.1|12573.1|12571.4|12570.4|82
1653670170000|2022-05-27 16:49:30|12572|12571|12567.6|12566.6|12573.4|12572.4|12567.6|12566.6|174
1653670180000|2022-05-27 16:49:40|12568|12567|12567.9|12566.9|12570.1|12569.1|12567.9|12566.9|89
1653670190000|2022-05-27 16:49:50|12567.8|12566.8|12563.8|12562.8|12567.9|12566.9|12563.6|12562.6|98
1653670200000|2022-05-27 16:50:00|12563.6|12562.6|12568.4|12567.4|12569.1|12568.1|12563.6|12562.6|138
1653670210000|2022-05-27 16:50:10|12568.3|12567.3|12559.8|12558.8|12568.5|12567.5|12559.4|12558.4|335
1653670220000|2022-05-27 16:50:20|12559.9|12558.9|12564.8|12563.8|12565.4|12564.4|12559.1|12558.1|181
1653670230000|2022-05-27 16:50:30|12565.1|12564.1|12564.9|12563.9|12565.1|12564.1|12562.6|12561.6|53
1653670240000|2022-05-27 16:50:40|12565.1|12564.1|12564.1|12563.1|12566.1|12565.1|12563.8|12562.8|75
1653670250000|2022-05-27 16:50:50|12564.3|12563.3|12561.9|12560.9|12564.3|12563.3|12560.6|12559.6|41
1653670260000|2022-05-27 16:51:00|12562.9|12561.9|12564.1|12563.1|12564.6|12563.6|12561.5|12560.5|97
1653670270000|2022-05-27 16:51:10|12564.5|12563.5|12564.1|12563.1|12565.4|12564.4|12563.5|12562.5|42
1653670280000|2022-05-27 16:51:20|12564.3|12563.3|12564|12563|12566.6|12565.6|12563.8|12562.8|92
1653670290000|2022-05-27 16:51:30|12564.3|12563.3|12567.3|12566.3|12567.9|12566.9|12564.3|12563.3|84
1653670300000|2022-05-27 16:51:40|12567.4|12566.4|12567.9|12566.9|12569|12568|12566.6|12565.6|129
1653670310000|2022-05-27 16:51:50|12567.1|12566.1|12569.4|12568.4|12569.9|12568.9|12567|12566|64
1653670320000|2022-05-27 16:52:00|12569.5|12568.5|12572.5|12571.5|12574.4|12573.4|12569.4|12568.4|225
1653670330000|2022-05-27 16:52:10|12572.4|12571.4|12572.8|12571.8|12574.5|12573.5|12572.1|12571.1|73
1653670340000|2022-05-27 16:52:20|12572.9|12571.9|12573.4|12572.4|12573.6|12572.6|12570.1|12569.1|91
1653670350000|2022-05-27 16:52:30|12573.6|12572.6|12574.1|12573.1|12574.3|12573.3|12571.8|12570.8|45
1653670360000|2022-05-27 16:52:40|12573.4|12572.4|12577.1|12576.1|12577.1|12576.1|12573.3|12572.3|128
1653670370000|2022-05-27 16:52:50|12576.9|12575.9|12573.4|12572.4|12576.9|12575.9|12573.4|12572.4|62
1653670380000|2022-05-27 16:53:00|12573.3|12572.3|12576|12575|12577.9|12576.9|12573|12572|95
1653670390000|2022-05-27 16:53:10|12577.4|12576.4|12577.6|12576.6|12579.3|12578.3|12576.1|12575.1|78
1653670400000|2022-05-27 16:53:20|12577.5|12576.5|12577.1|12576.1|12577.5|12576.5|12574.6|12573.6|97
1653670410000|2022-05-27 16:53:30|12577|12576|12576.5|12575.5|12577.8|12576.8|12575.5|12574.5|48
1653670420000|2022-05-27 16:53:40|12576|12575|12578.1|12577.1|12578.5|12577.5|12576|12575|25
1653670430000|2022-05-27 16:53:50|12578.3|12577.3|12577|12576|12578.3|12577.3|12575.5|12574.5|80
1653670440000|2022-05-27 16:54:00|12577.1|12576.1|12579.8|12578.8|12579.9|12578.9|12577.1|12576.1|109
1653670450000|2022-05-27 16:54:10|12579.9|12578.9|12579.6|12578.6|12581.4|12580.4|12579.6|12578.6|128
1653670460000|2022-05-27 16:54:20|12579.5|12578.5|12581|12580|12583|12582|12579.1|12578.1|127
1653670470000|2022-05-27 16:54:30|12581.1|12580.1|12583.9|12582.9|12585.4|12584.4|12580.5|12579.5|119
1653670480000|2022-05-27 16:54:40|12584|12583|12584.4|12583.4|12584.5|12583.5|12581.8|12580.8|101
1653670490000|2022-05-27 16:54:50|12584.8|12583.8|12582.4|12581.4|12585.6|12584.6|12582.4|12581.4|68
1653670500000|2022-05-27 16:55:00|12581.9|12580.9|12583.8|12582.8|12584.1|12583.1|12581.6|12580.6|73
1653670510000|2022-05-27 16:55:10|12583.9|12582.9|12585.4|12584.4|12585.4|12584.4|12582.5|12581.5|71
1653670520000|2022-05-27 16:55:20|12585.3|12584.3|12587.8|12586.8|12588.6|12587.6|12584.1|12583.1|279
1653670530000|2022-05-27 16:55:30|12588|12587|12589.3|12588.3|12590.4|12589.4|12587.3|12586.3|182
1653670540000|2022-05-27 16:55:40|12589.4|12588.4|12588.8|12587.8|12590.1|12589.1|12588.6|12587.6|112
1653670550000|2022-05-27 16:55:50|12587.9|12586.9|12588.9|12587.9|12588.9|12587.9|12587.1|12586.1|103
1653670560000|2022-05-27 16:56:00|12588.8|12587.8|12586.4|12585.4|12589.1|12588.1|12585.8|12584.8|90
1653670570000|2022-05-27 16:56:10|12586.1|12585.1|12585.1|12584.1|12587|12586|12585|12584|95
1653670580000|2022-05-27 16:56:20|12585.4|12584.4|12584.1|12583.1|12586|12585|12584.1|12583.1|99
1653670590000|2022-05-27 16:56:30|12584.4|12583.4|12584.8|12583.8|12585.3|12584.3|12581.9|12580.9|139
1653670600000|2022-05-27 16:56:40|12584.6|12583.6|12584.1|12583.1|12584.9|12583.9|12582.6|12581.6|56
1653670610000|2022-05-27 16:56:50|12584.4|12583.4|12587.1|12586.1|12587.5|12586.5|12584.3|12583.3|82
1653670620000|2022-05-27 16:57:00|12587.3|12586.3|12586.9|12585.9|12587.9|12586.9|12586.4|12585.4|52
1653670630000|2022-05-27 16:57:10|12587.4|12586.4|12588.4|12587.4|12588.5|12587.5|12586.9|12585.9|60
1653670640000|2022-05-27 16:57:20|12588.5|12587.5|12588.6|12587.6|12588.8|12587.8|12586.8|12585.8|81
1653670650000|2022-05-27 16:57:30|12588.5|12587.5|12589.1|12588.1|12590.3|12589.3|12588.1|12587.1|85
1653670660000|2022-05-27 16:57:40|12589|12588|12588.4|12587.4|12589.4|12588.4|12588.3|12587.3|75
1653670670000|2022-05-27 16:57:50|12588.9|12587.9|12587.4|12586.4|12588.9|12587.9|12587.3|12586.3|57
1653670680000|2022-05-27 16:58:00|12587.5|12586.5|12586.9|12585.9|12587.5|12586.5|12585.1|12584.1|76
1653670690000|2022-05-27 16:58:10|12587|12586|12587.8|12586.8|12587.9|12586.9|12585.8|12584.8|32
1653670700000|2022-05-27 16:58:20|12587.6|12586.6|12589.1|12588.1|12589.1|12588.1|12587.6|12586.6|55
1653670710000|2022-05-27 16:58:30|12589.3|12588.3|12590.6|12589.6|12590.6|12589.6|12589.3|12588.3|78
1653670720000|2022-05-27 16:58:40|12590.5|12589.5|12591.8|12590.8|12592.3|12591.3|12590.5|12589.5|167
1653670730000|2022-05-27 16:58:50|12591.9|12590.9|12589.1|12588.1|12591.9|12590.9|12589.1|12588.1|65
1653670740000|2022-05-27 16:59:00|12588.9|12587.9|12591.1|12590.1|12591.3|12590.3|12588.8|12587.8|82
1653670750000|2022-05-27 16:59:10|12591|12590|12591.1|12590.1|12591.6|12590.6|12590.1|12589.1|62
1653670760000|2022-05-27 16:59:20|12590.9|12589.9|12589.6|12588.6|12591|12590|12589.5|12588.5|59
1653670770000|2022-05-27 16:59:30|12589.1|12588.1|12587.1|12586.1|12589.1|12588.1|12586.6|12585.6|119
1653670780000|2022-05-27 16:59:40|12587.3|12586.3|12587.1|12586.1|12587.5|12586.5|12584.6|12583.6|105
1653670790000|2022-05-27 16:59:50|12587|12586|12584.6|12583.6|12587.4|12586.4|12583.8|12582.8|56
1653670800000|2022-05-27 17:00:00|12584.1|12583.1|12583.4|12582.4|12585.5|12584.5|12583.1|12582.1|121
1653670810000|2022-05-27 17:00:10|12583.3|12582.3|12581.3|12580.3|12584.4|12583.4|12581.3|12580.3|119
1653670820000|2022-05-27 17:00:20|12581.1|12580.1|12582.9|12581.9|12583.4|12582.4|12579.9|12578.9|142
1653670830000|2022-05-27 17:00:30|12583|12582|12585.1|12584.1|12585.3|12584.3|12583|12582|70
1653670840000|2022-05-27 17:00:40|12585.9|12584.9|12585.5|12584.5|12586.6|12585.6|12585.4|12584.4|57
1653670850000|2022-05-27 17:00:50|12585.6|12584.6|12586.3|12585.3|12587.4|12586.4|12584.8|12583.8|66
1653670860000|2022-05-27 17:01:00|12586.1|12585.1|12588.6|12587.6|12588.6|12587.6|12585.9|12584.9|87
1653670870000|2022-05-27 17:01:10|12588.8|12587.8|12589.1|12588.1|12589.6|12588.6|12587.4|12586.4|92
1653670880000|2022-05-27 17:01:20|12589|12588|12588|12587|12589.1|12588.1|12586.9|12585.9|59
1653670890000|2022-05-27 17:01:30|12588.1|12587.1|12590.6|12589.6|12590.8|12589.8|12587.9|12586.9|80
1653670900000|2022-05-27 17:01:40|12590.5|12589.5|12590.6|12589.6|12590.9|12589.9|12589.3|12588.3|50
1653670910000|2022-05-27 17:01:50|12590.4|12589.4|12591.1|12590.1|12591.5|12590.5|12590.1|12589.1|63
1653670920000|2022-05-27 17:02:00|12591.5|12590.5|12590.9|12589.9|12592.8|12591.8|12590.4|12589.4|116
1653670930000|2022-05-27 17:02:10|12591.3|12590.3|12589.6|12588.6|12592.3|12591.3|12589.4|12588.4|100
1653670940000|2022-05-27 17:02:20|12589.8|12588.8|12590.6|12589.6|12590.9|12589.9|12588.9|12587.9|47
1653670950000|2022-05-27 17:02:30|12590.3|12589.3|12590|12589|12591.4|12590.4|12589.8|12588.8|56
1653670960000|2022-05-27 17:02:40|12590.1|12589.1|12585.5|12584.5|12590.1|12589.1|12584.6|12583.6|156
1653670970000|2022-05-27 17:02:50|12585.4|12584.4|12581.3|12580.3|12585.4|12584.4|12578.1|12577.1|305
1653670980000|2022-05-27 17:03:00|12581.4|12580.4|12580.8|12579.8|12581.4|12580.4|12576.1|12575.1|231
1653670990000|2022-05-27 17:03:10|12581|12580|12578.6|12577.6|12581.3|12580.3|12577.8|12576.8|91
1653671000000|2022-05-27 17:03:20|12578.5|12577.5|12578.6|12577.6|12580.5|12579.5|12577.5|12576.5|93
1653671010000|2022-05-27 17:03:30|12578.8|12577.8|12580.6|12579.6|12581|12580|12578.3|12577.3|70
1653671020000|2022-05-27 17:03:40|12580.8|12579.8|12581.6|12580.6|12582.3|12581.3|12580|12579|74
1653671030000|2022-05-27 17:03:50|12581.9|12580.9|12586.6|12585.6|12586.9|12585.9|12581.9|12580.9|121
1653671040000|2022-05-27 17:04:00|12586.8|12585.8|12587.1|12586.1|12588.6|12587.6|12586.4|12585.4|183
1653671050000|2022-05-27 17:04:10|12587.3|12586.3|12587.3|12586.3|12588.8|12587.8|12586.6|12585.6|83
1653671060000|2022-05-27 17:04:20|12587|12586|12585.9|12584.9|12587.6|12586.6|12585.1|12584.1|50
1653671070000|2022-05-27 17:04:30|12586|12585|12587.6|12586.6|12587.6|12586.6|12585.3|12584.3|51
1653671080000|2022-05-27 17:04:40|12587.8|12586.8|12588.3|12587.3|12588.6|12587.6|12587.1|12586.1|94
1653671090000|2022-05-27 17:04:50|12588|12587|12586.6|12585.6|12588.1|12587.1|12585.8|12584.8|51
1653671100000|2022-05-27 17:05:00|12586.8|12585.8|12588.1|12587.1|12588.9|12587.9|12586.3|12585.3|66
1653671110000|2022-05-27 17:05:10|12587.6|12586.6|12588.8|12587.8|12589.1|12588.1|12586.8|12585.8|76
1653671120000|2022-05-27 17:05:20|12588.9|12587.9|12587|12586|12589|12588|12585.8|12584.8|77
1653671130000|2022-05-27 17:05:30|12586.9|12585.9|12587.1|12586.1|12587.6|12586.6|12585.3|12584.3|44
1653671140000|2022-05-27 17:05:40|12587.4|12586.4|12584.6|12583.6|12587.6|12586.6|12584.5|12583.5|80
1653671150000|2022-05-27 17:05:50|12584.5|12583.5|12583|12582|12585|12584|12582.4|12581.4|137
1653671160000|2022-05-27 17:06:00|12583.1|12582.1|12583.6|12582.6|12584|12583|12581.1|12580.1|65
1653671170000|2022-05-27 17:06:10|12583.5|12582.5|12584.1|12583.1|12584.4|12583.4|12581.1|12580.1|73
1653671180000|2022-05-27 17:06:20|12583.8|12582.8|12583.1|12582.1|12583.8|12582.8|12581|12580|103
1653671190000|2022-05-27 17:06:30|12583.3|12582.3|12582.6|12581.6|12583.4|12582.4|12581.4|12580.4|43
1653671200000|2022-05-27 17:06:40|12583.5|12582.5|12584.9|12583.9|12585.3|12584.3|12583|12582|117
1653671210000|2022-05-27 17:06:50|12584.6|12583.6|12586|12585|12586.6|12585.6|12584.6|12583.6|49
1653671220000|2022-05-27 17:07:00|12586.1|12585.1|12585|12584|12587|12586|12584.9|12583.9|72
1653671230000|2022-05-27 17:07:10|12584.9|12583.9|12584.3|12583.3|12586.4|12585.4|12584.3|12583.3|72
1653671240000|2022-05-27 17:07:20|12584.1|12583.1|12584.6|12583.6|12586.5|12585.5|12584.1|12583.1|83
1653671250000|2022-05-27 17:07:30|12585.1|12584.1|12583.5|12582.5|12585.4|12584.4|12583.3|12582.3|49
1653671260000|2022-05-27 17:07:40|12583.6|12582.6|12584.5|12583.5|12585.5|12584.5|12583.5|12582.5|38
1653671270000|2022-05-27 17:07:50|12584.6|12583.6|12585.6|12584.6|12586.1|12585.1|12584.6|12583.6|49
1653671280000|2022-05-27 17:08:00|12586.1|12585.1|12589.6|12588.6|12589.8|12588.8|12586|12585|134
1653671290000|2022-05-27 17:08:10|12589.8|12588.8|12591.1|12590.1|12592.4|12591.4|12588.1|12587.1|172
1653671300000|2022-05-27 17:08:20|12591.3|12590.3|12591.9|12590.9|12592|12591|12590.5|12589.5|66
1653671310000|2022-05-27 17:08:30|12592|12591|12591.8|12590.8|12593.1|12592.1|12590.9|12589.9|84
1653671320000|2022-05-27 17:08:40|12591.9|12590.9|12591|12590|12592.5|12591.5|12590.3|12589.3|97
1653671330000|2022-05-27 17:08:50|12590.9|12589.9|12588.6|12587.6|12591.1|12590.1|12587.9|12586.9|109
1653671340000|2022-05-27 17:09:00|12588.5|12587.5|12589.6|12588.6|12589.9|12588.9|12587|12586|90
1653671350000|2022-05-27 17:09:10|12589.5|12588.5|12589.1|12588.1|12589.9|12588.9|12588.4|12587.4|28
1653671360000|2022-05-27 17:09:20|12588.6|12587.6|12591.3|12590.3|12591.6|12590.6|12586.6|12585.6|91
1653671370000|2022-05-27 17:09:30|12591.4|12590.4|12591.8|12590.8|12592.3|12591.3|12590.4|12589.4|78
1653671380000|2022-05-27 17:09:40|12592.6|12591.6|12594.3|12593.3|12596.8|12595.8|12592.1|12591.1|295
1653671390000|2022-05-27 17:09:50|12594.1|12593.1|12594.1|12593.1|12595.1|12594.1|12593|12592|134
1653671400000|2022-05-27 17:10:00|12593.8|12592.8|12592.5|12591.5|12595.9|12594.9|12591.9|12590.9|153
1653671410000|2022-05-27 17:10:10|12592.4|12591.4|12591.9|12590.9|12592.6|12591.6|12589.9|12588.9|92
1653671420000|2022-05-27 17:10:20|12592.5|12591.5|12596.3|12595.3|12596.6|12595.6|12592.1|12591.1|127
1653671430000|2022-05-27 17:10:30|12596.1|12595.1|12595.3|12594.3|12596.4|12595.4|12594.5|12593.5|43
1653671440000|2022-05-27 17:10:40|12595.4|12594.4|12594.5|12593.5|12596|12595|12593.9|12592.9|110
1653671450000|2022-05-27 17:10:50|12594.6|12593.6|12590.8|12589.8|12594.8|12593.8|12590.6|12589.6|81
1653671460000|2022-05-27 17:11:00|12590.9|12589.9|12593.1|12592.1|12593.3|12592.3|12590.9|12589.9|91
1653671470000|2022-05-27 17:11:10|12593.4|12592.4|12592.4|12591.4|12593.8|12592.8|12591.6|12590.6|31
1653671480000|2022-05-27 17:11:20|12592.5|12591.5|12594.9|12593.9|12594.9|12593.9|12591.5|12590.5|52
1653671490000|2022-05-27 17:11:30|12594.8|12593.8|12592.5|12591.5|12594.9|12593.9|12592.4|12591.4|59
1653671500000|2022-05-27 17:11:40|12592.6|12591.6|12589.9|12588.9|12593.3|12592.3|12589.6|12588.6|79
1653671510000|2022-05-27 17:11:50|12590|12589|12589.8|12588.8|12590|12589|12586.5|12585.5|157
1653671520000|2022-05-27 17:12:00|12589.6|12588.6|12584.5|12583.5|12589.6|12588.6|12583.4|12582.4|151
1653671530000|2022-05-27 17:12:10|12584.3|12583.3|12587.4|12586.4|12588.1|12587.1|12584.3|12583.3|102
1653671540000|2022-05-27 17:12:20|12587.5|12586.5|12590.6|12589.6|12590.6|12589.6|12586.6|12585.6|112
1653671550000|2022-05-27 17:12:30|12590.3|12589.3|12591.4|12590.4|12592|12591|12590.1|12589.1|89
1653671560000|2022-05-27 17:12:40|12591.3|12590.3|12591.5|12590.5|12592.1|12591.1|12590.6|12589.6|86
1653671570000|2022-05-27 17:12:50|12591.6|12590.6|12591.4|12590.4|12594.1|12593.1|12590.9|12589.9|101
1653671580000|2022-05-27 17:13:00|12591.8|12590.8|12592.4|12591.4|12592.5|12591.5|12590.4|12589.4|126
1653671590000|2022-05-27 17:13:10|12592.3|12591.3|12592.9|12591.9|12593.4|12592.4|12592.3|12591.3|61
1653671600000|2022-05-27 17:13:20|12592.8|12591.8|12592.4|12591.4|12593|12592|12591.1|12590.1|76
1653671610000|2022-05-27 17:13:30|12592.5|12591.5|12593|12592|12593.4|12592.4|12591.1|12590.1|91
1653671620000|2022-05-27 17:13:40|12593.1|12592.1|12594|12593|12594.4|12593.4|12592.5|12591.5|45
1653671630000|2022-05-27 17:13:50|12594.1|12593.1|12594.9|12593.9|12595.5|12594.5|12594.1|12593.1|74
1653671640000|2022-05-27 17:14:00|12594.8|12593.8|12595.4|12594.4|12595.6|12594.6|12593.9|12592.9|69
1653671650000|2022-05-27 17:14:10|12595.5|12594.5|12590.5|12589.5|12596.4|12595.4|12590.5|12589.5|137
1653671660000|2022-05-27 17:14:20|12590.6|12589.6|12595.3|12594.3|12595.4|12594.4|12590.6|12589.6|91
1653671670000|2022-05-27 17:14:30|12595.4|12594.4|12594.6|12593.6|12596.9|12595.9|12594.5|12593.5|134
1653671680000|2022-05-27 17:14:40|12594.9|12593.9|12595.4|12594.4|12595.5|12594.5|12592.5|12591.5|68
1653671690000|2022-05-27 17:14:50|12595.5|12594.5|12592.4|12591.4|12595.6|12594.6|12592.4|12591.4|51
1653671700000|2022-05-27 17:15:00|12592.9|12591.9|12590.8|12589.8|12593.9|12592.9|12590.5|12589.5|67
1653671710000|2022-05-27 17:15:10|12590.5|12589.5|12590.1|12589.1|12591.1|12590.1|12589.1|12588.1|96
1653671720000|2022-05-27 17:15:20|12589.5|12588.5|12592|12591|12592.8|12591.8|12589.1|12588.1|71
1653671730000|2022-05-27 17:15:30|12591.9|12590.9|12591|12590|12592.8|12591.8|12590.9|12589.9|72
1653671740000|2022-05-27 17:15:40|12591.1|12590.1|12592.4|12591.4|12592.4|12591.4|12589.5|12588.5|127
1653671750000|2022-05-27 17:15:50|12592.1|12591.1|12591|12590|12592.4|12591.4|12590.4|12589.4|43
1653671760000|2022-05-27 17:16:00|12591.1|12590.1|12591|12590|12593.4|12592.4|12590.3|12589.3|75
1653671770000|2022-05-27 17:16:10|12591.1|12590.1|12589.4|12588.4|12591.9|12590.9|12589.4|12588.4|67
1653671780000|2022-05-27 17:16:20|12589.1|12588.1|12589.9|12588.9|12590.4|12589.4|12587.1|12586.1|176
1653671790000|2022-05-27 17:16:30|12590|12589|12590.6|12589.6|12590.6|12589.6|12588|12587|71
1653671800000|2022-05-27 17:16:40|12590.1|12589.1|12592.4|12591.4|12592.9|12591.9|12589.3|12588.3|84
1653671810000|2022-05-27 17:16:50|12592.3|12591.3|12592.5|12591.5|12592.9|12591.9|12592.1|12591.1|45
1653671820000|2022-05-27 17:17:00|12592.6|12591.6|12593.4|12592.4|12593.6|12592.6|12591.6|12590.6|58
1653671830000|2022-05-27 17:17:10|12593.6|12592.6|12593.4|12592.4|12595|12594|12593.1|12592.1|96
1653671840000|2022-05-27 17:17:20|12593.5|12592.5|12593.5|12592.5|12593.6|12592.6|12591.1|12590.1|51
1653671850000|2022-05-27 17:17:30|12593.6|12592.6|12593|12592|12593.9|12592.9|12591.9|12590.9|41
1653671860000|2022-05-27 17:17:40|12593.1|12592.1|12593.6|12592.6|12594.4|12593.4|12592.4|12591.4|25
1653671870000|2022-05-27 17:17:50|12593.9|12592.9|12592.8|12591.8|12593.9|12592.9|12592.6|12591.6|38
1653671880000|2022-05-27 17:18:00|12592.6|12591.6|12593.1|12592.1|12594.1|12593.1|12592|12591|57
1653671890000|2022-05-27 17:18:10|12593|12592|12596.1|12595.1|12596.1|12595.1|12593|12592|81
1653671900000|2022-05-27 17:18:20|12595.9|12594.9|12595.5|12594.5|12596.6|12595.6|12594.8|12593.8|55
1653671910000|2022-05-27 17:18:30|12595.4|12594.4|12595.8|12594.8|12596.6|12595.6|12595.4|12594.4|44
1653671920000|2022-05-27 17:18:40|12595.6|12594.6|12594.4|12593.4|12596.4|12595.4|12594.1|12593.1|36
1653671930000|2022-05-27 17:18:50|12594.8|12593.8|12593.6|12592.6|12595.3|12594.3|12592.8|12591.8|66
1653671940000|2022-05-27 17:19:00|12593.8|12592.8|12595.4|12594.4|12596|12595|12593.8|12592.8|49
1653671950000|2022-05-27 17:19:10|12595.3|12594.3|12595.9|12594.9|12596.1|12595.1|12595|12594|92
1653671960000|2022-05-27 17:19:20|12595.8|12594.8|12597.4|12596.4|12597.5|12596.5|12594.9|12593.9|129
1653671970000|2022-05-27 17:19:30|12597.5|12596.5|12597.1|12596.1|12598|12597|12596|12595|131
1653671980000|2022-05-27 17:19:40|12597|12596|12595.9|12594.9|12597.6|12596.6|12595.6|12594.6|34
1653671990000|2022-05-27 17:19:50|12595.6|12594.6|12597.4|12596.4|12597.9|12596.9|12595.6|12594.6|62
1653672000000|2022-05-27 17:20:00|12596.6|12595.6|12597.9|12596.9|12598.5|12597.5|12596.5|12595.5|165
1653672010000|2022-05-27 17:20:10|12598|12597|12596.1|12595.1|12598.4|12597.4|12595.5|12594.5|97
1653672020000|2022-05-27 17:20:20|12596.5|12595.5|12596.3|12595.3|12596.6|12595.6|12595.1|12594.1|59
1653672030000|2022-05-27 17:20:30|12596.1|12595.1|12596.9|12595.9|12597.9|12596.9|12596.1|12595.1|76
1653672040000|2022-05-27 17:20:40|12596.4|12595.4|12595.4|12594.4|12596.9|12595.9|12595.3|12594.3|41
1653672050000|2022-05-27 17:20:50|12595.3|12594.3|12596.9|12595.9|12597.1|12596.1|12595.3|12594.3|43
1653672060000|2022-05-27 17:21:00|12597|12596|12596.1|12595.1|12597.8|12596.8|12595.1|12594.1|90
1653672070000|2022-05-27 17:21:10|12596.4|12595.4|12593.8|12592.8|12596.4|12595.4|12593.8|12592.8|107
1653672080000|2022-05-27 17:21:20|12593.9|12592.9|12592.1|12591.1|12595.6|12594.6|12592.1|12591.1|192
1653672090000|2022-05-27 17:21:30|12591.6|12590.6|12591.1|12590.1|12593.4|12592.4|12590.9|12589.9|90
1653672100000|2022-05-27 17:21:40|12591.4|12590.4|12590|12589|12591.5|12590.5|12589.1|12588.1|110
1653672110000|2022-05-27 17:21:50|12589.9|12588.9|12591.1|12590.1|12592.4|12591.4|12589.5|12588.5|52
1653672120000|2022-05-27 17:22:00|12591|12590|12593.1|12592.1|12593.6|12592.6|12589.4|12588.4|138
1653672130000|2022-05-27 17:22:10|12593|12592|12592.9|12591.9|12594.1|12593.1|12591.9|12590.9|76
1653672140000|2022-05-27 17:22:20|12592.8|12591.8|12594.6|12593.6|12595.1|12594.1|12592.1|12591.1|118
1653672150000|2022-05-27 17:22:30|12594.8|12593.8|12593.6|12592.6|12596|12595|12593.6|12592.6|63
1653672160000|2022-05-27 17:22:40|12593.8|12592.8|12593.6|12592.6|12594.4|12593.4|12592.1|12591.1|69
1653672170000|2022-05-27 17:22:50|12593.4|12592.4|12592.6|12591.6|12594|12593|12592|12591|78
1653672180000|2022-05-27 17:23:00|12592.8|12591.8|12592.4|12591.4|12593.6|12592.6|12590.9|12589.9|117
1653672190000|2022-05-27 17:23:10|12592.9|12591.9|12589.4|12588.4|12593.4|12592.4|12589.1|12588.1|218
1653672200000|2022-05-27 17:23:20|12589.5|12588.5|12587.8|12586.8|12589.5|12588.5|12584.6|12583.6|350
1653672210000|2022-05-27 17:23:30|12588.1|12587.1|12587.4|12586.4|12590.1|12589.1|12587|12586|137
1653672220000|2022-05-27 17:23:40|12588.1|12587.1|12584.9|12583.9|12588.3|12587.3|12584.3|12583.3|123
1653672230000|2022-05-27 17:23:50|12584.6|12583.6|12583.1|12582.1|12584.6|12583.6|12580.6|12579.6|181
1653672240000|2022-05-27 17:24:00|12583.4|12582.4|12587.9|12586.9|12587.9|12586.9|12582.8|12581.8|134
1653672250000|2022-05-27 17:24:10|12587.5|12586.5|12589|12588|12590.3|12589.3|12587.4|12586.4|82
1653672260000|2022-05-27 17:24:20|12588.9|12587.9|12590.9|12589.9|12591.5|12590.5|12588.5|12587.5|151
1653672270000|2022-05-27 17:24:30|12591|12590|12590.1|12589.1|12591.1|12590.1|12589.4|12588.4|33
1653672280000|2022-05-27 17:24:40|12590.3|12589.3|12590.9|12589.9|12591.5|12590.5|12589.6|12588.6|99
1653672290000|2022-05-27 17:24:50|12591|12590|12589.4|12588.4|12592.3|12591.3|12589.4|12588.4|61
1653672300000|2022-05-27 17:25:00|12589.3|12588.3|12593.6|12592.6|12594.3|12593.3|12589|12588|255
1653672310000|2022-05-27 17:25:10|12593.4|12592.4|12593|12592|12593.6|12592.6|12591.6|12590.6|178
1653672320000|2022-05-27 17:25:20|12593.1|12592.1|12590.3|12589.3|12593.3|12592.3|12590.3|12589.3|197
1653672330000|2022-05-27 17:25:30|12590.4|12589.4|12588.4|12587.4|12590.4|12589.4|12587.9|12586.9|74
1653672340000|2022-05-27 17:25:40|12588.3|12587.3|12588.5|12587.5|12589|12588|12586.9|12585.9|59
1653672350000|2022-05-27 17:25:50|12588.8|12587.8|12584.8|12583.8|12588.9|12587.9|12584.6|12583.6|60
1653672360000|2022-05-27 17:26:00|12584.9|12583.9|12588.8|12587.8|12588.8|12587.8|12583.6|12582.6|111
1653672370000|2022-05-27 17:26:10|12588.6|12587.6|12588.1|12587.1|12588.9|12587.9|12586.4|12585.4|64
1653672380000|2022-05-27 17:26:20|12587.9|12586.9|12588|12587|12589.6|12588.6|12587.9|12586.9|50
1653672390000|2022-05-27 17:26:30|12587.9|12586.9|12589.1|12588.1|12589.9|12588.9|12587.3|12586.3|51
1653672400000|2022-05-27 17:26:40|12589|12588|12588.5|12587.5|12589.3|12588.3|12587.6|12586.6|150
1653672410000|2022-05-27 17:26:50|12588.6|12587.6|12587.4|12586.4|12590|12589|12587.4|12586.4|153
1653672420000|2022-05-27 17:27:00|12587.9|12586.9|12586.4|12585.4|12587.9|12586.9|12586.1|12585.1|76
1653672430000|2022-05-27 17:27:10|12586.3|12585.3|12585|12584|12586.9|12585.9|12585|12584|54
1653672440000|2022-05-27 17:27:20|12585.1|12584.1|12586|12585|12586.1|12585.1|12584.5|12583.5|64
1653672450000|2022-05-27 17:27:30|12585.9|12584.9|12585.8|12584.8|12586.9|12585.9|12585.5|12584.5|38
1653672460000|2022-05-27 17:27:40|12585.9|12584.9|12583.8|12582.8|12586.6|12585.6|12583.3|12582.3|149
1653672470000|2022-05-27 17:27:50|12583.5|12582.5|12582.1|12581.1|12584.1|12583.1|12581.8|12580.8|91
1653672480000|2022-05-27 17:28:00|12582.3|12581.3|12582.9|12581.9|12583.4|12582.4|12580.4|12579.4|169
1653672490000|2022-05-27 17:28:10|12583.1|12582.1|12582.9|12581.9|12583.5|12582.5|12581.1|12580.1|62
1653672500000|2022-05-27 17:28:20|12583.4|12582.4|12582.1|12581.1|12583.6|12582.6|12581.9|12580.9|65
1653672510000|2022-05-27 17:28:30|12582.4|12581.4|12586.3|12585.3|12586.4|12585.4|12582.3|12581.3|71
1653672520000|2022-05-27 17:28:40|12586.4|12585.4|12586.6|12585.6|12586.6|12585.6|12585.9|12584.9|51
1653672530000|2022-05-27 17:28:50|12586.5|12585.5|12586.3|12585.3|12587.3|12586.3|12585.9|12584.9|44
1653672540000|2022-05-27 17:29:00|12586.4|12585.4|12588.5|12587.5|12588.8|12587.8|12586.4|12585.4|49
1653672550000|2022-05-27 17:29:10|12588.4|12587.4|12588.4|12587.4|12589.9|12588.9|12587.1|12586.1|62
1653672560000|2022-05-27 17:29:20|12588.5|12587.5|12590.4|12589.4|12590.9|12589.9|12587.5|12586.5|97
1653672570000|2022-05-27 17:29:30|12590.3|12589.3|12588.1|12587.1|12590.9|12589.9|12588.1|12587.1|52
1653672580000|2022-05-27 17:29:40|12588.3|12587.3|12586.6|12585.6|12588.6|12587.6|12586.4|12585.4|63
1653672590000|2022-05-27 17:29:50|12586.9|12585.9|12588.8|12587.8|12588.8|12587.8|12586.6|12585.6|35
1653672600000|2022-05-27 17:30:00|12588.6|12587.6|12587.6|12586.6|12589.4|12588.4|12587.5|12586.5|72
1653672610000|2022-05-27 17:30:10|12587.5|12586.5|12588.5|12587.5|12588.8|12587.8|12587.4|12586.4|30
1653672620000|2022-05-27 17:30:20|12588.6|12587.6|12592.6|12591.6|12592.8|12591.8|12587.8|12586.8|119
1653672630000|2022-05-27 17:30:30|12592.8|12591.8|12591.3|12590.3|12592.8|12591.8|12590.8|12589.8|63
1653672640000|2022-05-27 17:30:40|12591.1|12590.1|12591.3|12590.3|12592.4|12591.4|12590.9|12589.9|119
1653672650000|2022-05-27 17:30:50|12591.1|12590.1|12592.5|12591.5|12594.4|12593.4|12591.1|12590.1|71
1653672660000|2022-05-27 17:31:00|12592.4|12591.4|12594.4|12593.4|12594.4|12593.4|12592.4|12591.4|47
1653672670000|2022-05-27 17:31:10|12594.6|12593.6|12596.1|12595.1|12596.3|12595.3|12593.5|12592.5|74
1653672680000|2022-05-27 17:31:20|12596|12595|12594.5|12593.5|12596|12595|12594.1|12593.1|69
1653672690000|2022-05-27 17:31:30|12594.4|12593.4|12594.9|12593.9|12594.9|12593.9|12593.3|12592.3|74
1653672700000|2022-05-27 17:31:40|12594.8|12593.8|12592.6|12591.6|12594.9|12593.9|12592.4|12591.4|56
1653672710000|2022-05-27 17:31:50|12592.5|12591.5|12590.4|12589.4|12592.8|12591.8|12590.1|12589.1|56
1653672720000|2022-05-27 17:32:00|12590.5|12589.5|12592.1|12591.1|12592.9|12591.9|12590.1|12589.1|52
1653672730000|2022-05-27 17:32:10|12591.8|12590.8|12591.6|12590.6|12592.6|12591.6|12591.3|12590.3|28
1653672740000|2022-05-27 17:32:20|12591.9|12590.9|12592.4|12591.4|12592.6|12591.6|12591.1|12590.1|37
1653672750000|2022-05-27 17:32:30|12592.1|12591.1|12590.6|12589.6|12592.4|12591.4|12590.3|12589.3|30
1653672760000|2022-05-27 17:32:40|12590.4|12589.4|12590.3|12589.3|12592.3|12591.3|12590|12589|48
1653672770000|2022-05-27 17:32:50|12590.4|12589.4|12587.9|12586.9|12590.4|12589.4|12587.9|12586.9|85
1653672780000|2022-05-27 17:33:00|12587.8|12586.8|12586.1|12585.1|12587.8|12586.8|12585.1|12584.1|93
1653672790000|2022-05-27 17:33:10|12586.3|12585.3|12586.1|12585.1|12587.1|12586.1|12584.9|12583.9|133
1653672800000|2022-05-27 17:33:20|12586.9|12585.9|12588.1|12587.1|12588.3|12587.3|12585.4|12584.4|193
1653672810000|2022-05-27 17:33:30|12588.3|12587.3|12587.1|12586.1|12588.3|12587.3|12586.6|12585.6|46
1653672820000|2022-05-27 17:33:40|12587|12586|12586.6|12585.6|12587|12586|12585.1|12584.1|40
1653672830000|2022-05-27 17:33:50|12586.1|12585.1|12586.6|12585.6|12588.4|12587.4|12585.5|12584.5|34
1653672840000|2022-05-27 17:34:00|12586.9|12585.9|12585.8|12584.8|12586.9|12585.9|12583.4|12582.4|99
1653672850000|2022-05-27 17:34:10|12585.9|12584.9|12583.4|12582.4|12587.1|12586.1|12583|12582|123
1653672860000|2022-05-27 17:34:20|12582.9|12581.9|12580.9|12579.9|12583.4|12582.4|12580.9|12579.9|69
1653672870000|2022-05-27 17:34:30|12581.4|12580.4|12578.5|12577.5|12581.4|12580.4|12577.8|12576.8|311
1653672880000|2022-05-27 17:34:40|12578.4|12577.4|12579.8|12578.8|12579.8|12578.8|12577.3|12576.3|59
1653672890000|2022-05-27 17:34:50|12579.6|12578.6|12579.1|12578.1|12580.1|12579.1|12577.8|12576.8|55
1653672900000|2022-05-27 17:35:00|12579|12578|12576.5|12575.5|12579.1|12578.1|12575.1|12574.1|219
1653672910000|2022-05-27 17:35:10|12576.6|12575.6|12574.4|12573.4|12578.6|12577.6|12573.6|12572.6|151
1653672920000|2022-05-27 17:35:20|12574.3|12573.3|12578.1|12577.1|12578.4|12577.4|12574.3|12573.3|197
1653672930000|2022-05-27 17:35:30|12578.3|12577.3|12580.9|12579.9|12581|12580|12578.1|12577.1|178
1653672940000|2022-05-27 17:35:40|12581|12580|12581|12580|12582.9|12581.9|12580.9|12579.9|210
1653672950000|2022-05-27 17:35:50|12580.9|12579.9|12582.4|12581.4|12582.4|12581.4|12580.5|12579.5|110
1653672960000|2022-05-27 17:36:00|12582.3|12581.3|12580.9|12579.9|12583.9|12582.9|12580.5|12579.5|110
1653672970000|2022-05-27 17:36:10|12580.8|12579.8|12583.1|12582.1|12583.6|12582.6|12580.6|12579.6|80
1653672980000|2022-05-27 17:36:20|12583|12582|12583.4|12582.4|12583.4|12582.4|12581.9|12580.9|49
1653672990000|2022-05-27 17:36:30|12583.5|12582.5|12583.6|12582.6|12584.3|12583.3|12583.3|12582.3|74
1653673000000|2022-05-27 17:36:40|12583.8|12582.8|12586.6|12585.6|12586.8|12585.8|12583.8|12582.8|120
1653673010000|2022-05-27 17:36:50|12586.4|12585.4|12586.9|12585.9|12587.3|12586.3|12585.8|12584.8|76
1653673020000|2022-05-27 17:37:00|12587|12586|12587.9|12586.9|12589.3|12588.3|12586.8|12585.8|146
1653673030000|2022-05-27 17:37:10|12588.3|12587.3|12586|12585|12588.3|12587.3|12585|12584|104
1653673040000|2022-05-27 17:37:20|12586.3|12585.3|12585.1|12584.1|12587.1|12586.1|12585.1|12584.1|53
1653673050000|2022-05-27 17:37:30|12585|12584|12582.1|12581.1|12585|12584|12581.9|12580.9|76
1653673060000|2022-05-27 17:37:40|12582|12581|12581.6|12580.6|12582.6|12581.6|12581|12580|90
1653673070000|2022-05-27 17:37:50|12581.4|12580.4|12580.9|12579.9|12581.6|12580.6|12580.4|12579.4|44
1653673080000|2022-05-27 17:38:00|12581.1|12580.1|12581.3|12580.3|12582.8|12581.8|12580.8|12579.8|47
1653673090000|2022-05-27 17:38:10|12581.1|12580.1|12579.5|12578.5|12581.1|12580.1|12579.1|12578.1|48
1653673100000|2022-05-27 17:38:20|12579.6|12578.6|12582|12581|12582.3|12581.3|12578.9|12577.9|67
1653673110000|2022-05-27 17:38:30|12581.8|12580.8|12581.5|12580.5|12582|12581|12580.4|12579.4|38
1653673120000|2022-05-27 17:38:40|12581.4|12580.4|12581.3|12580.3|12582.8|12581.8|12580.6|12579.6|56
1653673130000|2022-05-27 17:38:50|12581.1|12580.1|12582.9|12581.9|12583.4|12582.4|12581.1|12580.1|45
1653673140000|2022-05-27 17:39:00|12582.8|12581.8|12584|12583|12586|12585|12582.8|12581.8|128
1653673150000|2022-05-27 17:39:10|12584.1|12583.1|12585.1|12584.1|12586.4|12585.4|12584|12583|51
1653673160000|2022-05-27 17:39:20|12585|12584|12585.8|12584.8|12586.6|12585.6|12585|12584|48
1653673170000|2022-05-27 17:39:30|12585.5|12584.5|12583.8|12582.8|12585.6|12584.6|12583.4|12582.4|82
1653673180000|2022-05-27 17:39:40|12583.9|12582.9|12583.6|12582.6|12584.6|12583.6|12583.3|12582.3|23
1653673190000|2022-05-27 17:39:50|12583.5|12582.5|12578.4|12577.4|12583.5|12582.5|12577.4|12576.4|143
1653673200000|2022-05-27 17:40:00|12578.6|12577.6|12577|12576|12578.6|12577.6|12575.9|12574.9|104
1653673210000|2022-05-27 17:40:10|12576.9|12575.9|12575.9|12574.9|12577.8|12576.8|12575|12574|91
1653673220000|2022-05-27 17:40:20|12576.1|12575.1|12573.1|12572.1|12576.1|12575.1|12572.5|12571.5|138
1653673230000|2022-05-27 17:40:30|12573.4|12572.4|12574.6|12573.6|12577|12576|12573.4|12572.4|65
1653673240000|2022-05-27 17:40:40|12575.4|12574.4|12575.9|12574.9|12576|12575|12574.8|12573.8|81
1653673250000|2022-05-27 17:40:50|12576|12575|12578.5|12577.5|12578.5|12577.5|12575.4|12574.4|94
1653673260000|2022-05-27 17:41:00|12578.6|12577.6|12581.6|12580.6|12582.9|12581.9|12578.6|12577.6|155
1653673270000|2022-05-27 17:41:10|12581.5|12580.5|12580.6|12579.6|12582.9|12581.9|12580|12579|92
1653673280000|2022-05-27 17:41:20|12581|12580|12579.6|12578.6|12581|12580|12577.9|12576.9|42
1653673290000|2022-05-27 17:41:30|12579.5|12578.5|12578.4|12577.4|12581.5|12580.5|12578.3|12577.3|70
1653673300000|2022-05-27 17:41:40|12578.5|12577.5|12579.8|12578.8|12580|12579|12575.6|12574.6|77
1653673310000|2022-05-27 17:41:50|12579.5|12578.5|12578.3|12577.3|12580.4|12579.4|12577.3|12576.3|82
1653673320000|2022-05-27 17:42:00|12578|12577|12577.3|12576.3|12579.9|12578.9|12577.3|12576.3|41
1653673330000|2022-05-27 17:42:10|12576.9|12575.9|12575.6|12574.6|12577.8|12576.8|12574.5|12573.5|102
1653673340000|2022-05-27 17:42:20|12576|12575|12575.4|12574.4|12576.6|12575.6|12575|12574|50
1653673350000|2022-05-27 17:42:30|12575.3|12574.3|12576.1|12575.1|12576.6|12575.6|12574.6|12573.6|105
1653673360000|2022-05-27 17:42:40|12576|12575|12577.1|12576.1|12578.9|12577.9|12576|12575|99
1653673370000|2022-05-27 17:42:50|12576.9|12575.9|12577.6|12576.6|12578.4|12577.4|12575.6|12574.6|50
1653673380000|2022-05-27 17:43:00|12577.8|12576.8|12577.5|12576.5|12578.4|12577.4|12575.1|12574.1|60
1653673390000|2022-05-27 17:43:10|12577.6|12576.6|12579.5|12578.5|12579.9|12578.9|12576.8|12575.8|61
1653673400000|2022-05-27 17:43:20|12579.6|12578.6|12577.6|12576.6|12580.4|12579.4|12577.6|12576.6|51
1653673410000|2022-05-27 17:43:30|12577.8|12576.8|12573|12572|12577.9|12576.9|12572.6|12571.6|195
1653673420000|2022-05-27 17:43:40|12572.9|12571.9|12571.9|12570.9|12573.6|12572.6|12571.1|12570.1|171
1653673430000|2022-05-27 17:43:50|12572|12571|12569.9|12568.9|12572.1|12571.1|12569.4|12568.4|130
1653673440000|2022-05-27 17:44:00|12570.8|12569.8|12576.4|12575.4|12576.6|12575.6|12570.6|12569.6|140
1653673450000|2022-05-27 17:44:10|12576.3|12575.3|12577|12576|12578.3|12577.3|12576.1|12575.1|80
1653673460000|2022-05-27 17:44:20|12576.9|12575.9|12571.5|12570.5|12577|12576|12571.3|12570.3|93
1653673470000|2022-05-27 17:44:30|12571.9|12570.9|12571.3|12570.3|12574.1|12573.1|12570.1|12569.1|169
1653673480000|2022-05-27 17:44:40|12570.9|12569.9|12570.3|12569.3|12572.6|12571.6|12569.6|12568.6|72
1653673490000|2022-05-27 17:44:50|12570.4|12569.4|12570.1|12569.1|12572|12571|12568|12567|128
1653673500000|2022-05-27 17:45:00|12570.3|12569.3|12568.5|12567.5|12574.1|12573.1|12568.5|12567.5|219
1653673510000|2022-05-27 17:45:10|12568.4|12567.4|12567.8|12566.8|12570|12569|12567.4|12566.4|99
1653673520000|2022-05-27 17:45:20|12567.5|12566.5|12567.8|12566.8|12568.6|12567.6|12567.1|12566.1|96
1653673530000|2022-05-27 17:45:30|12567.9|12566.9|12569.6|12568.6|12569.9|12568.9|12566.4|12565.4|128
1653673540000|2022-05-27 17:45:40|12569.8|12568.8|12570|12569|12571.3|12570.3|12569.4|12568.4|79
1653673550000|2022-05-27 17:45:50|12569.9|12568.9|12575.3|12574.3|12576.1|12575.1|12569.9|12568.9|205
1653673560000|2022-05-27 17:46:00|12575.1|12574.1|12578.5|12577.5|12579|12578|12575|12574|146
1653673570000|2022-05-27 17:46:10|12578.8|12577.8|12578.1|12577.1|12579.8|12578.8|12577|12576|87
1653673580000|2022-05-27 17:46:20|12578.3|12577.3|12577.4|12576.4|12578.9|12577.9|12575.8|12574.8|58
1653673590000|2022-05-27 17:46:30|12577.6|12576.6|12579.1|12578.1|12579.1|12578.1|12576.5|12575.5|64
1653673600000|2022-05-27 17:46:40|12579|12578|12577.3|12576.3|12580.6|12579.6|12576.9|12575.9|61
1653673610000|2022-05-27 17:46:50|12577.9|12576.9|12575.8|12574.8|12577.9|12576.9|12575.5|12574.5|67
1653673620000|2022-05-27 17:47:00|12575.9|12574.9|12577.4|12576.4|12578|12577|12575.8|12574.8|60
1653673630000|2022-05-27 17:47:10|12577.6|12576.6|12579.5|12578.5|12579.6|12578.6|12577|12576|64
1653673640000|2022-05-27 17:47:20|12579.9|12578.9|12579.3|12578.3|12580.6|12579.6|12578.4|12577.4|55
1653673650000|2022-05-27 17:47:30|12579.1|12578.1|12579.5|12578.5|12581.5|12580.5|12579|12578|53
1653673660000|2022-05-27 17:47:40|12579.8|12578.8|12580.4|12579.4|12581.9|12580.9|12579.4|12578.4|71
1653673670000|2022-05-27 17:47:50|12580.9|12579.9|12581.4|12580.4|12581.9|12580.9|12580.4|12579.4|54
1653673680000|2022-05-27 17:48:00|12581|12580|12581.5|12580.5|12583.4|12582.4|12581|12580|131
1653673690000|2022-05-27 17:48:10|12581.4|12580.4|12581.4|12580.4|12582.4|12581.4|12580.6|12579.6|63
1653673700000|2022-05-27 17:48:20|12581.5|12580.5|12580.9|12579.9|12583.4|12582.4|12580.9|12579.9|85
1653673710000|2022-05-27 17:48:30|12580.8|12579.8|12582.6|12581.6|12583.1|12582.1|12580.8|12579.8|44
1653673720000|2022-05-27 17:48:40|12582.5|12581.5|12582.8|12581.8|12583.6|12582.6|12581.4|12580.4|47
1653673730000|2022-05-27 17:48:50|12582.9|12581.9|12583.6|12582.6|12583.9|12582.9|12582.9|12581.9|29
1653673740000|2022-05-27 17:49:00|12583.8|12582.8|12583.4|12582.4|12584|12583|12583|12582|44
1653673750000|2022-05-27 17:49:10|12583.5|12582.5|12581.5|12580.5|12583.5|12582.5|12579.4|12578.4|79
1653673760000|2022-05-27 17:49:20|12581.4|12580.4|12583.4|12582.4|12583.4|12582.4|12581|12580|31
1653673770000|2022-05-27 17:49:30|12583|12582|12582.1|12581.1|12583.9|12582.9|12582.1|12581.1|49
1653673780000|2022-05-27 17:49:40|12582.3|12581.3|12580.4|12579.4|12582.4|12581.4|12579.6|12578.6|39
1653673790000|2022-05-27 17:49:50|12580.5|12579.5|12579.6|12578.6|12581.9|12580.9|12579.4|12578.4|44
1653673800000|2022-05-27 17:50:00|12579.5|12578.5|12578.5|12577.5|12580|12579|12577.9|12576.9|103
1653673810000|2022-05-27 17:50:10|12578.4|12577.4|12580.4|12579.4|12580.9|12579.9|12577.3|12576.3|47
1653673820000|2022-05-27 17:50:20|12580.5|12579.5|12580.4|12579.4|12580.9|12579.9|12579.8|12578.8|92
1653673830000|2022-05-27 17:50:30|12580.5|12579.5|12580.4|12579.4|12581.9|12580.9|12580.3|12579.3|48
1653673840000|2022-05-27 17:50:40|12580.9|12579.9|12581.8|12580.8|12582.4|12581.4|12580.6|12579.6|56
1653673850000|2022-05-27 17:50:50|12581.6|12580.6|12579.9|12578.9|12582.1|12581.1|12579.4|12578.4|47
1653673860000|2022-05-27 17:51:00|12580|12579|12585.8|12584.8|12585.9|12584.9|12579.3|12578.3|122
1653673870000|2022-05-27 17:51:10|12586.1|12585.1|12584.6|12583.6|12587.3|12586.3|12583.1|12582.1|136
1653673880000|2022-05-27 17:51:20|12584.5|12583.5|12583.3|12582.3|12585.3|12584.3|12582.9|12581.9|54
1653673890000|2022-05-27 17:51:30|12583.6|12582.6|12584.9|12583.9|12585.6|12584.6|12582.5|12581.5|59
1653673900000|2022-05-27 17:51:40|12584.8|12583.8|12582.3|12581.3|12584.8|12583.8|12581.9|12580.9|39
1653673910000|2022-05-27 17:51:50|12582.1|12581.1|12580.4|12579.4|12582.5|12581.5|12580.4|12579.4|79
1653673920000|2022-05-27 17:52:00|12580.5|12579.5|12583.8|12582.8|12584|12583|12579.6|12578.6|56
1653673930000|2022-05-27 17:52:10|12583.9|12582.9|12584.3|12583.3|12585|12584|12583.9|12582.9|39
1653673940000|2022-05-27 17:52:20|12584.5|12583.5|12586.4|12585.4|12587.1|12586.1|12584.4|12583.4|64
1653673950000|2022-05-27 17:52:30|12586.5|12585.5|12583.8|12582.8|12586.6|12585.6|12583.4|12582.4|64
1653673960000|2022-05-27 17:52:40|12583.9|12582.9|12584.3|12583.3|12585.1|12584.1|12583.6|12582.6|33
1653673970000|2022-05-27 17:52:50|12584.4|12583.4|12585.4|12584.4|12585.4|12584.4|12583.6|12582.6|48
1653673980000|2022-05-27 17:53:00|12585.3|12584.3|12583.9|12582.9|12585.5|12584.5|12583.8|12582.8|32
1653673990000|2022-05-27 17:53:10|12584|12583|12586.4|12585.4|12587.1|12586.1|12584|12583|52
1653674000000|2022-05-27 17:53:20|12586.5|12585.5|12585.3|12584.3|12587.6|12586.6|12585.1|12584.1|48
1653674010000|2022-05-27 17:53:30|12585.4|12584.4|12584.6|12583.6|12585.8|12584.8|12583.6|12582.6|89
1653674020000|2022-05-27 17:53:40|12584.9|12583.9|12585.5|12584.5|12587|12586|12584.9|12583.9|51
1653674030000|2022-05-27 17:53:50|12585.6|12584.6|12587.4|12586.4|12587.5|12586.5|12585.6|12584.6|66
1653674040000|2022-05-27 17:54:00|12587.5|12586.5|12587.1|12586.1|12587.6|12586.6|12586.6|12585.6|25
1653674050000|2022-05-27 17:54:10|12587.3|12586.3|12586.3|12585.3|12587.6|12586.6|12586|12585|50
1653674060000|2022-05-27 17:54:20|12586.1|12585.1|12587.4|12586.4|12588.4|12587.4|12586|12585|105
1653674070000|2022-05-27 17:54:30|12587.3|12586.3|12585.6|12584.6|12587.5|12586.5|12585.6|12584.6|26
1653674080000|2022-05-27 17:54:40|12585.8|12584.8|12585.4|12584.4|12585.9|12584.9|12583.6|12582.6|106
1653674090000|2022-05-27 17:54:50|12585.5|12584.5|12587.3|12586.3|12587.3|12586.3|12585.1|12584.1|40
1653674100000|2022-05-27 17:55:00|12587|12586|12585|12584|12587.6|12586.6|12584.6|12583.6|74
1653674110000|2022-05-27 17:55:10|12584.9|12583.9|12582.3|12581.3|12585.3|12584.3|12581|12580|109
1653674120000|2022-05-27 17:55:20|12582.5|12581.5|12584.6|12583.6|12585.1|12584.1|12582.4|12581.4|74
1653674130000|2022-05-27 17:55:30|12584.8|12583.8|12581.9|12580.9|12584.9|12583.9|12581.6|12580.6|72
1653674140000|2022-05-27 17:55:40|12582|12581|12580.6|12579.6|12582.9|12581.9|12580.1|12579.1|78
1653674150000|2022-05-27 17:55:50|12580.5|12579.5|12581.8|12580.8|12583.1|12582.1|12579.6|12578.6|83
1653674160000|2022-05-27 17:56:00|12581.9|12580.9|12583.1|12582.1|12583.9|12582.9|12580.5|12579.5|57
1653674170000|2022-05-27 17:56:10|12583.3|12582.3|12584.1|12583.1|12584.6|12583.6|12583.1|12582.1|40
1653674180000|2022-05-27 17:56:20|12584.3|12583.3|12584.6|12583.6|12585.5|12584.5|12582.9|12581.9|41
1653674190000|2022-05-27 17:56:30|12584.5|12583.5|12586|12585|12586.6|12585.6|12584.4|12583.4|38
1653674200000|2022-05-27 17:56:40|12585.9|12584.9|12585.3|12584.3|12586.4|12585.4|12584.8|12583.8|34
1653674210000|2022-05-27 17:56:50|12585.4|12584.4|12586.6|12585.6|12586.9|12585.9|12585.3|12584.3|39
1653674220000|2022-05-27 17:57:00|12586.5|12585.5|12586.6|12585.6|12586.9|12585.9|12585.9|12584.9|47
1653674230000|2022-05-27 17:57:10|12586.5|12585.5|12587.5|12586.5|12587.5|12586.5|12585.9|12584.9|38
1653674240000|2022-05-27 17:57:20|12587.4|12586.4|12586.8|12585.8|12588.4|12587.4|12586.6|12585.6|60
1653674250000|2022-05-27 17:57:30|12585.4|12584.4|12584.1|12583.1|12585.6|12584.6|12584.1|12583.1|41
1653674260000|2022-05-27 17:57:40|12583.1|12582.1|12584.8|12583.8|12585.3|12584.3|12582.1|12581.1|61
1653674270000|2022-05-27 17:57:50|12584.9|12583.9|12584.4|12583.4|12586.1|12585.1|12583.1|12582.1|41
1653674280000|2022-05-27 17:58:00|12584.5|12583.5|12583.1|12582.1|12585.4|12584.4|12583.1|12582.1|39
1653674290000|2022-05-27 17:58:10|12583.3|12582.3|12582.4|12581.4|12583.8|12582.8|12581.4|12580.4|53
1653674300000|2022-05-27 17:58:20|12582.3|12581.3|12582.6|12581.6|12582.8|12581.8|12580.4|12579.4|42
1653674310000|2022-05-27 17:58:30|12582.5|12581.5|12581.1|12580.1|12583.3|12582.3|12580.9|12579.9|37
1653674320000|2022-05-27 17:58:40|12581.3|12580.3|12580.4|12579.4|12581.9|12580.9|12580.3|12579.3|44
1653674330000|2022-05-27 17:58:50|12580.6|12579.6|12582.1|12581.1|12583|12582|12580.5|12579.5|40
1653674340000|2022-05-27 17:59:00|12582.6|12581.6|12582.6|12581.6|12583.9|12582.9|12582.4|12581.4|57
1653674350000|2022-05-27 17:59:10|12582.8|12581.8|12582.9|12581.9|12583.1|12582.1|12581.1|12580.1|44
1653674360000|2022-05-27 17:59:20|12583.9|12582.9|12586.6|12585.6|12587.1|12586.1|12583.9|12582.9|83
1653674370000|2022-05-27 17:59:30|12586.5|12585.5|12586.9|12585.9|12587.6|12586.6|12585.9|12584.9|113
1653674380000|2022-05-27 17:59:40|12586.8|12585.8|12586.4|12585.4|12587.1|12586.1|12584.1|12583.1|39
1653674390000|2022-05-27 17:59:50|12586.5|12585.5|12587.4|12586.4|12587.4|12586.4|12585.9|12584.9|52
1653674400000|2022-05-27 18:00:00|12587.9|12586.9|12584.1|12583.1|12588.1|12587.1|12584.1|12583.1|89
1653674410000|2022-05-27 18:00:10|12584.4|12583.4|12585.3|12584.3|12586.1|12585.1|12583.6|12582.6|77
1653674420000|2022-05-27 18:00:20|12585|12584|12578.6|12577.6|12585.6|12584.6|12578.4|12577.4|187
1653674430000|2022-05-27 18:00:30|12578.3|12577.3|12582.5|12581.5|12583.5|12582.5|12578|12577|308
1653674440000|2022-05-27 18:00:40|12581.4|12580.4|12585.3|12584.3|12585.3|12584.3|12580.4|12579.4|140
1653674450000|2022-05-27 18:00:50|12584.9|12583.9|12579|12578|12585|12584|12578.4|12577.4|142
1653674460000|2022-05-27 18:01:00|12579.1|12578.1|12579.9|12578.9|12580.5|12579.5|12576.1|12575.1|163
1653674470000|2022-05-27 18:01:10|12580|12579|12579.9|12578.9|12582.4|12581.4|12579.8|12578.8|80
1653674480000|2022-05-27 18:01:20|12579.8|12578.8|12582.1|12581.1|12582.1|12581.1|12579.8|12578.8|26
1653674490000|2022-05-27 18:01:30|12581.6|12580.6|12582.9|12581.9|12583.4|12582.4|12580.6|12579.6|54
1653674500000|2022-05-27 18:01:40|12582.6|12581.6|12582.9|12581.9|12583.1|12582.1|12579.6|12578.6|40
1653674510000|2022-05-27 18:01:50|12582.6|12581.6|12583|12582|12583.3|12582.3|12581.3|12580.3|37
1653674520000|2022-05-27 18:02:00|12582.9|12581.9|12582.9|12581.9|12583.8|12582.8|12581.4|12580.4|71
1653674530000|2022-05-27 18:02:10|12583.1|12582.1|12582.4|12581.4|12584.4|12583.4|12581.9|12580.9|43
1653674540000|2022-05-27 18:02:20|12582.5|12581.5|12582|12581|12583.6|12582.6|12581.9|12580.9|50
1653674550000|2022-05-27 18:02:30|12582.3|12581.3|12578|12577|12582.6|12581.6|12577.3|12576.3|153
1653674560000|2022-05-27 18:02:40|12578.1|12577.1|12576.9|12575.9|12579.1|12578.1|12576.5|12575.5|110
1653674570000|2022-05-27 18:02:50|12577|12576|12579|12578|12579.5|12578.5|12574.9|12573.9|104
1653674580000|2022-05-27 18:03:00|12579.4|12578.4|12577.4|12576.4|12579.8|12578.8|12576.6|12575.6|97
1653674590000|2022-05-27 18:03:10|12577.3|12576.3|12578.3|12577.3|12579.6|12578.6|12577.3|12576.3|51
1653674600000|2022-05-27 18:03:20|12578.4|12577.4|12579.6|12578.6|12581.5|12580.5|12577.9|12576.9|55
1653674610000|2022-05-27 18:03:30|12579.8|12578.8|12581.1|12580.1|12582.3|12581.3|12579|12578|34
1653674620000|2022-05-27 18:03:40|12581.3|12580.3|12584.1|12583.1|12584.1|12583.1|12581|12580|41
1653674630000|2022-05-27 18:03:50|12584|12583|12582.8|12581.8|12584.1|12583.1|12581.8|12580.8|76
1653674640000|2022-05-27 18:04:00|12583|12582|12583.1|12582.1|12584.1|12583.1|12581.3|12580.3|123
1653674650000|2022-05-27 18:04:10|12583|12582|12585.4|12584.4|12585.9|12584.9|12582.9|12581.9|77
1653674660000|2022-05-27 18:04:20|12585.5|12584.5|12586.4|12585.4|12586.6|12585.6|12584.6|12583.6|83
1653674670000|2022-05-27 18:04:30|12586.6|12585.6|12587.9|12586.9|12588.1|12587.1|12586.1|12585.1|99
1653674680000|2022-05-27 18:04:40|12587.8|12586.8|12587.5|12586.5|12589.5|12588.5|12586.6|12585.6|190
1653674690000|2022-05-27 18:04:50|12587.4|12586.4|12585.4|12584.4|12588.4|12587.4|12584.8|12583.8|140
1653674700000|2022-05-27 18:05:00|12585.1|12584.1|12584.3|12583.3|12586.1|12585.1|12583.3|12582.3|64
1653674710000|2022-05-27 18:05:10|12582.6|12581.6|12580.6|12579.6|12583|12582|12579.9|12578.9|112
1653674720000|2022-05-27 18:05:20|12580.9|12579.9|12581|12580|12583.6|12582.6|12580.8|12579.8|69
1653674730000|2022-05-27 18:05:30|12581.1|12580.1|12581|12580|12581.6|12580.6|12580.6|12579.6|23
1653674740000|2022-05-27 18:05:40|12581.1|12580.1|12580|12579|12582.8|12581.8|12579.6|12578.6|42
1653674750000|2022-05-27 18:05:50|12579.9|12578.9|12579.1|12578.1|12580.6|12579.6|12578.1|12577.1|77
1653674760000|2022-05-27 18:06:00|12579|12578|12578.1|12577.1|12579.1|12578.1|12577.6|12576.6|46
1653674770000|2022-05-27 18:06:10|12578.4|12577.4|12572.9|12571.9|12578.4|12577.4|12572.4|12571.4|195
1653674780000|2022-05-27 18:06:20|12573.1|12572.1|12573.5|12572.5|12574.4|12573.4|12571.9|12570.9|100
1653674790000|2022-05-27 18:06:30|12573.4|12572.4|12572.3|12571.3|12574|12573|12571.1|12570.1|113
1653674800000|2022-05-27 18:06:40|12572.5|12571.5|12573.8|12572.8|12574.3|12573.3|12572.1|12571.1|43
1653674810000|2022-05-27 18:06:50|12573.9|12572.9|12574.1|12573.1|12574.3|12573.3|12573.5|12572.5|35
1653674820000|2022-05-27 18:07:00|12574|12573|12573.9|12572.9|12576.4|12575.4|12572.6|12571.6|114
1653674830000|2022-05-27 18:07:10|12574|12573|12574.3|12573.3|12574.5|12573.5|12572.4|12571.4|42
1653674840000|2022-05-27 18:07:20|12574.4|12573.4|12572.6|12571.6|12574.9|12573.9|12572.3|12571.3|45
1653674850000|2022-05-27 18:07:30|12572.9|12571.9|12574.5|12573.5|12575|12574|12572.3|12571.3|38
1653674860000|2022-05-27 18:07:40|12574.4|12573.4|12573.8|12572.8|12574.6|12573.6|12573.5|12572.5|18
1653674870000|2022-05-27 18:07:50|12573.9|12572.9|12573.5|12572.5|12574.1|12573.1|12573.1|12572.1|21
1653674880000|2022-05-27 18:08:00|12573.6|12572.6|12574.9|12573.9|12575.3|12574.3|12572.6|12571.6|69
1653674890000|2022-05-27 18:08:10|12575.1|12574.1|12576|12575|12576.6|12575.6|12574.6|12573.6|92
1653674900000|2022-05-27 18:08:20|12575.9|12574.9|12575.8|12574.8|12576.6|12575.6|12574.6|12573.6|90
1653674910000|2022-05-27 18:08:30|12575.9|12574.9|12576.8|12575.8|12577|12576|12575.4|12574.4|81
1653674920000|2022-05-27 18:08:40|12577|12576|12577.6|12576.6|12579.3|12578.3|12577|12576|169
1653674930000|2022-05-27 18:08:50|12577.3|12576.3|12579.6|12578.6|12579.6|12578.6|12576.6|12575.6|47
1653674940000|2022-05-27 18:09:00|12579.5|12578.5|12583.4|12582.4|12583.4|12582.4|12579.5|12578.5|80
1653674950000|2022-05-27 18:09:10|12583.1|12582.1|12581.6|12580.6|12583.4|12582.4|12580|12579|72
1653674960000|2022-05-27 18:09:20|12581.8|12580.8|12582.1|12581.1|12582.1|12581.1|12580.1|12579.1|23
1653674970000|2022-05-27 18:09:30|12582|12581|12582.6|12581.6|12583|12582|12581.3|12580.3|68
1653674980000|2022-05-27 18:09:40|12582.9|12581.9|12586.1|12585.1|12586.5|12585.5|12582.8|12581.8|92
1653674990000|2022-05-27 18:09:50|12585.6|12584.6|12586.4|12585.4|12587.5|12586.5|12585|12584|61
1653675000000|2022-05-27 18:10:00|12587.1|12586.1|12586.4|12585.4|12588.3|12587.3|12586|12585|89
1653675010000|2022-05-27 18:10:10|12586.3|12585.3|12588|12587|12588.9|12587.9|12584.6|12583.6|95
1653675020000|2022-05-27 18:10:20|12587.9|12586.9|12588.8|12587.8|12589.6|12588.6|12587.8|12586.8|85
1653675030000|2022-05-27 18:10:30|12588.9|12587.9|12589.3|12588.3|12589.6|12588.6|12588.5|12587.5|75
1653675040000|2022-05-27 18:10:40|12588.9|12587.9|12588.4|12587.4|12589.9|12588.9|12588.3|12587.3|54
1653675050000|2022-05-27 18:10:50|12588.1|12587.1|12588.6|12587.6|12589.5|12588.5|12588|12587|53
1653675060000|2022-05-27 18:11:00|12588.8|12587.8|12587.1|12586.1|12588.9|12587.9|12585.6|12584.6|205
1653675070000|2022-05-27 18:11:10|12586.8|12585.8|12587|12586|12587.8|12586.8|12585.8|12584.8|74
1653675080000|2022-05-27 18:11:20|12586.6|12585.6|12584.1|12583.1|12586.6|12585.6|12583.5|12582.5|135
1653675090000|2022-05-27 18:11:30|12583.6|12582.6|12584.1|12583.1|12585.4|12584.4|12583.6|12582.6|63
1653675100000|2022-05-27 18:11:40|12584.3|12583.3|12586.3|12585.3|12586.5|12585.5|12584.3|12583.3|45
1653675110000|2022-05-27 18:11:50|12586.1|12585.1|12585.3|12584.3|12586.5|12585.5|12583.4|12582.4|105
1653675120000|2022-05-27 18:12:00|12585.8|12584.8|12583.5|12582.5|12586.4|12585.4|12583.4|12582.4|53
1653675130000|2022-05-27 18:12:10|12583.4|12582.4|12582.5|12581.5|12584.4|12583.4|12582.4|12581.4|64
1653675140000|2022-05-27 18:12:20|12582.4|12581.4|12584.5|12583.5|12584.6|12583.6|12582.4|12581.4|35
1653675150000|2022-05-27 18:12:30|12584.4|12583.4|12582.6|12581.6|12584.5|12583.5|12582|12581|43
1653675160000|2022-05-27 18:12:40|12582.4|12581.4|12583.6|12582.6|12584.6|12583.6|12582.3|12581.3|60
1653675170000|2022-05-27 18:12:50|12583.8|12582.8|12584|12583|12584.6|12583.6|12583.1|12582.1|46
1653675180000|2022-05-27 18:13:00|12584.3|12583.3|12585.9|12584.9|12586.3|12585.3|12583.9|12582.9|33
1653675190000|2022-05-27 18:13:10|12586|12585|12584.1|12583.1|12586.4|12585.4|12584.1|12583.1|64
1653675200000|2022-05-27 18:13:20|12584.3|12583.3|12583.6|12582.6|12584.9|12583.9|12583.4|12582.4|43
1653675210000|2022-05-27 18:13:30|12583.5|12582.5|12583.9|12582.9|12584.4|12583.4|12582.9|12581.9|56
1653675220000|2022-05-27 18:13:40|12584.4|12583.4|12584.1|12583.1|12585.1|12584.1|12583.5|12582.5|21
1653675230000|2022-05-27 18:13:50|12584.5|12583.5|12584.1|12583.1|12585.1|12584.1|12583.6|12582.6|26
1653675240000|2022-05-27 18:14:00|12583.6|12582.6|12581.1|12580.1|12584|12583|12580.6|12579.6|95
1653675250000|2022-05-27 18:14:10|12581.5|12580.5|12581.4|12580.4|12583|12582|12581.1|12580.1|62
1653675260000|2022-05-27 18:14:20|12581.6|12580.6|12582.1|12581.1|12583.1|12582.1|12581.4|12580.4|45
1653675270000|2022-05-27 18:14:30|12581.6|12580.6|12582.9|12581.9|12583.3|12582.3|12580.9|12579.9|50
1653675280000|2022-05-27 18:14:40|12583.1|12582.1|12583.5|12582.5|12584.1|12583.1|12582.1|12581.1|38
1653675290000|2022-05-27 18:14:50|12583.6|12582.6|12584|12583|12585|12584|12583.3|12582.3|58
1653675300000|2022-05-27 18:15:00|12584.4|12583.4|12586.6|12585.6|12587|12586|12584.1|12583.1|118
1653675310000|2022-05-27 18:15:10|12586.3|12585.3|12589.1|12588.1|12589.4|12588.4|12586.3|12585.3|113
1653675320000|2022-05-27 18:15:20|12589|12588|12589.9|12588.9|12590.1|12589.1|12588.6|12587.6|55
1653675330000|2022-05-27 18:15:30|12589.4|12588.4|12588.8|12587.8|12590.1|12589.1|12588.4|12587.4|53
1653675340000|2022-05-27 18:15:40|12588.9|12587.9|12586.9|12585.9|12590.1|12589.1|12586.3|12585.3|140
1653675350000|2022-05-27 18:15:50|12586.6|12585.6|12588.4|12587.4|12589.5|12588.5|12586.6|12585.6|52
1653675360000|2022-05-27 18:16:00|12588.3|12587.3|12590.1|12589.1|12590.1|12589.1|12588|12587|36
1653675370000|2022-05-27 18:16:10|12590.6|12589.6|12591.6|12590.6|12591.8|12590.8|12590.3|12589.3|106
1653675380000|2022-05-27 18:16:20|12591.8|12590.8|12592.1|12591.1|12592.3|12591.3|12591|12590|150
1653675390000|2022-05-27 18:16:30|12592.4|12591.4|12594.4|12593.4|12595.1|12594.1|12592|12591|229
1653675400000|2022-05-27 18:16:40|12594.3|12593.3|12596.4|12595.4|12596.4|12595.4|12592.9|12591.9|165
1653675410000|2022-05-27 18:16:50|12595.9|12594.9|12596.6|12595.6|12596.8|12595.8|12595.8|12594.8|106
1653675420000|2022-05-27 18:17:00|12596.5|12595.5|12595.3|12594.3|12596.9|12595.9|12595.1|12594.1|156
1653675430000|2022-05-27 18:17:10|12595.1|12594.1|12592.6|12591.6|12596.4|12595.4|12592.4|12591.4|121
1653675440000|2022-05-27 18:17:20|12592.4|12591.4|12594.1|12593.1|12594.3|12593.3|12590.9|12589.9|141
1653675450000|2022-05-27 18:17:30|12594|12593|12593.9|12592.9|12594.6|12593.6|12592.5|12591.5|64
1653675460000|2022-05-27 18:17:40|12594.1|12593.1|12591.1|12590.1|12594.3|12593.3|12591.1|12590.1|60
1653675470000|2022-05-27 18:17:50|12591.4|12590.4|12590.4|12589.4|12591.6|12590.6|12590.1|12589.1|62
1653675480000|2022-05-27 18:18:00|12590.5|12589.5|12592.1|12591.1|12592.6|12591.6|12590.4|12589.4|86
1653675490000|2022-05-27 18:18:10|12592.4|12591.4|12591|12590|12592.6|12591.6|12590.6|12589.6|46
1653675500000|2022-05-27 18:18:20|12590.9|12589.9|12590.4|12589.4|12591.6|12590.6|12590.4|12589.4|17
1653675510000|2022-05-27 18:18:30|12590.5|12589.5|12589.1|12588.1|12590.8|12589.8|12587|12586|133
1653675520000|2022-05-27 18:18:40|12589|12588|12589.6|12588.6|12590|12589|12588.9|12587.9|41
1653675530000|2022-05-27 18:18:50|12589.9|12588.9|12591.1|12590.1|12591.3|12590.3|12589.1|12588.1|36
1653675540000|2022-05-27 18:19:00|12591.3|12590.3|12594.1|12593.1|12594.1|12593.1|12591.1|12590.1|79
1653675550000|2022-05-27 18:19:10|12594|12593|12593.5|12592.5|12595.1|12594.1|12593.1|12592.1|87
1653675560000|2022-05-27 18:19:20|12593.4|12592.4|12595.1|12594.1|12595.1|12594.1|12592.9|12591.9|47
1653675570000|2022-05-27 18:19:30|12595.4|12594.4|12597.4|12596.4|12597.4|12596.4|12595.4|12594.4|100
1653675580000|2022-05-27 18:19:40|12597.5|12596.5|12597.4|12596.4|12597.6|12596.6|12596.5|12595.5|85
1653675590000|2022-05-27 18:19:50|12597.5|12596.5|12597.3|12596.3|12597.5|12596.5|12595.3|12594.3|46
1653675600000|2022-05-27 18:20:00|12597.1|12596.1|12597.9|12596.9|12598.9|12597.9|12597.1|12596.1|191
1653675610000|2022-05-27 18:20:10|12597.8|12596.8|12598.3|12597.3|12598.9|12597.9|12596.5|12595.5|78
1653675620000|2022-05-27 18:20:20|12598.1|12597.1|12598.9|12597.9|12600|12599|12597.9|12596.9|112
1653675630000|2022-05-27 18:20:30|12599|12598|12596.4|12595.4|12599|12598|12596.1|12595.1|105
1653675640000|2022-05-27 18:20:40|12596.9|12595.9|12594.9|12593.9|12597.1|12596.1|12593.6|12592.6|120
1653675650000|2022-05-27 18:20:50|12594.8|12593.8|12596.1|12595.1|12596.1|12595.1|12594.8|12593.8|54
1653675660000|2022-05-27 18:21:00|12596|12595|12595.9|12594.9|12597.6|12596.6|12595.8|12594.8|84
1653675670000|2022-05-27 18:21:10|12596|12595|12597.1|12596.1|12597.4|12596.4|12595.9|12594.9|52
1653675680000|2022-05-27 18:21:20|12597|12596|12597|12596|12597.6|12596.6|12595|12594|57
1653675690000|2022-05-27 18:21:30|12596.9|12595.9|12596.4|12595.4|12597.6|12596.6|12596.3|12595.3|36
1653675700000|2022-05-27 18:21:40|12596.5|12595.5|12597.6|12596.6|12598.5|12597.5|12596.4|12595.4|79
1653675710000|2022-05-27 18:21:50|12597.5|12596.5|12598.9|12597.9|12600|12599|12597.4|12596.4|90
1653675720000|2022-05-27 18:22:00|12598.8|12597.8|12599.9|12598.9|12600.4|12599.4|12598.4|12597.4|72
1653675730000|2022-05-27 18:22:10|12600|12599|12599.4|12598.4|12600.4|12599.4|12599.1|12598.1|53
1653675740000|2022-05-27 18:22:20|12599.3|12598.3|12600.1|12599.1|12600.4|12599.4|12599.1|12598.1|66
1653675750000|2022-05-27 18:22:30|12600.3|12599.3|12600.1|12599.1|12600.3|12599.3|12599.1|12598.1|106
1653675760000|2022-05-27 18:22:40|12600.3|12599.3|12600.6|12599.6|12600.9|12599.9|12599.6|12598.6|75
1653675770000|2022-05-27 18:22:50|12600.5|12599.5|12600.9|12599.9|12601.4|12600.4|12599.6|12598.6|174
1653675780000|2022-05-27 18:23:00|12601.1|12600.1|12601.4|12600.4|12602.1|12601.1|12601|12600|128
1653675790000|2022-05-27 18:23:10|12601.3|12600.3|12601.1|12600.1|12601.6|12600.6|12600.6|12599.6|98
1653675800000|2022-05-27 18:23:20|12601.3|12600.3|12602.4|12601.4|12602.6|12601.6|12600.9|12599.9|56
1653675810000|2022-05-27 18:23:30|12602.5|12601.5|12602.4|12601.4|12603|12602|12600.9|12599.9|106
1653675820000|2022-05-27 18:23:40|12602.1|12601.1|12602.9|12601.9|12602.9|12601.9|12601.3|12600.3|70
1653675830000|2022-05-27 18:23:50|12603|12602|12602.9|12601.9|12603|12602|12601.9|12600.9|81
1653675840000|2022-05-27 18:24:00|12602.8|12601.8|12602|12601|12602.9|12601.9|12601.6|12600.6|51
1653675850000|2022-05-27 18:24:10|12602.1|12601.1|12602.3|12601.3|12602.3|12601.3|12600.6|12599.6|83
1653675860000|2022-05-27 18:24:20|12602.1|12601.1|12600.9|12599.9|12602.1|12601.1|12600.9|12599.9|54
1653675870000|2022-05-27 18:24:30|12600.6|12599.6|12600.9|12599.9|12601.4|12600.4|12599.5|12598.5|110
1653675880000|2022-05-27 18:24:40|12601|12600|12601.4|12600.4|12602.1|12601.1|12600.1|12599.1|58
1653675890000|2022-05-27 18:24:50|12601.5|12600.5|12602.6|12601.6|12602.6|12601.6|12601.5|12600.5|28
1653675900000|2022-05-27 18:25:00|12602.9|12601.9|12602.4|12601.4|12603.1|12602.1|12601.9|12600.9|87
1653675910000|2022-05-27 18:25:10|12602.3|12601.3|12601.4|12600.4|12602.8|12601.8|12601.4|12600.4|54
1653675920000|2022-05-27 18:25:20|12601.3|12600.3|12601.8|12600.8|12603|12602|12601.1|12600.1|120
1653675930000|2022-05-27 18:25:30|12601.1|12600.1|12599.6|12598.6|12602.3|12601.3|12599.4|12598.4|161
1653675940000|2022-05-27 18:25:40|12599.9|12598.9|12599.3|12598.3|12601.1|12600.1|12599.1|12598.1|105
1653675950000|2022-05-27 18:25:50|12599.1|12598.1|12599.4|12598.4|12600.1|12599.1|12597.6|12596.6|131
1653675960000|2022-05-27 18:26:00|12598.9|12597.9|12599.1|12598.1|12600|12599|12597.9|12596.9|75
1653675970000|2022-05-27 18:26:10|12599.3|12598.3|12598.1|12597.1|12599.3|12598.3|12597.8|12596.8|55
1653675980000|2022-05-27 18:26:20|12598|12597|12599.6|12598.6|12599.6|12598.6|12597.6|12596.6|83
1653675990000|2022-05-27 18:26:30|12599.4|12598.4|12598.6|12597.6|12599.6|12598.6|12597.6|12596.6|54
1653676000000|2022-05-27 18:26:40|12598.8|12597.8|12599.1|12598.1|12599.9|12598.9|12598.3|12597.3|98
1653676010000|2022-05-27 18:26:50|12599.5|12598.5|12598.1|12597.1|12599.6|12598.6|12597.5|12596.5|59
1653676020000|2022-05-27 18:27:00|12599|12598|12596.5|12595.5|12599.1|12598.1|12596.5|12595.5|131
1653676030000|2022-05-27 18:27:10|12596.6|12595.6|12595.6|12594.6|12596.8|12595.8|12592.9|12591.9|251
1653676040000|2022-05-27 18:27:20|12595.5|12594.5|12595.3|12594.3|12596.1|12595.1|12594.6|12593.6|61
1653676050000|2022-05-27 18:27:30|12595.1|12594.1|12595.9|12594.9|12596.4|12595.4|12594.9|12593.9|77
1653676060000|2022-05-27 18:27:40|12596|12595|12593.9|12592.9|12597.4|12596.4|12593.9|12592.9|56
1653676070000|2022-05-27 18:27:50|12593.8|12592.8|12593.1|12592.1|12594.6|12593.6|12592.5|12591.5|60
1653676080000|2022-05-27 18:28:00|12592.9|12591.9|12594.1|12593.1|12595.9|12594.9|12592.8|12591.8|129
1653676090000|2022-05-27 18:28:10|12594.4|12593.4|12595.1|12594.1|12595.6|12594.6|12594.1|12593.1|43
1653676100000|2022-05-27 18:28:20|12595.3|12594.3|12593.3|12592.3|12595.6|12594.6|12592.6|12591.6|106
1653676110000|2022-05-27 18:28:30|12593.1|12592.1|12593.1|12592.1|12594.3|12593.3|12592.9|12591.9|86
1653676120000|2022-05-27 18:28:40|12593|12592|12592.8|12591.8|12593.4|12592.4|12591.8|12590.8|72
1653676130000|2022-05-27 18:28:50|12592.6|12591.6|12591.6|12590.6|12592.6|12591.6|12590.6|12589.6|68
1653676140000|2022-05-27 18:29:00|12591.5|12590.5|12593|12592|12593.5|12592.5|12591.1|12590.1|96
1653676150000|2022-05-27 18:29:10|12592.9|12591.9|12595.1|12594.1|12595.1|12594.1|12592.9|12591.9|58
1653676160000|2022-05-27 18:29:20|12595|12594|12595.1|12594.1|12595.6|12594.6|12594.6|12593.6|108
1653676170000|2022-05-27 18:29:30|12594.9|12593.9|12593.1|12592.1|12594.9|12593.9|12592.4|12591.4|58
1653676180000|2022-05-27 18:29:40|12592.9|12591.9|12593.9|12592.9|12594.6|12593.6|12592.6|12591.6|47
1653676190000|2022-05-27 18:29:50|12593.8|12592.8|12594.4|12593.4|12595.1|12594.1|12593.4|12592.4|82
1653676200000|2022-05-27 18:30:00|12594.6|12593.6|12595|12594|12595.4|12594.4|12594.5|12593.5|53
1653676210000|2022-05-27 18:30:10|12595.1|12594.1|12594.6|12593.6|12595.6|12594.6|12594.1|12593.1|59
1653676220000|2022-05-27 18:30:20|12594.8|12593.8|12593.4|12592.4|12595.1|12594.1|12593.1|12592.1|51
1653676230000|2022-05-27 18:30:30|12593.6|12592.6|12597.6|12596.6|12597.6|12596.6|12592.8|12591.8|130
1653676240000|2022-05-27 18:30:40|12597.8|12596.8|12596.1|12595.1|12598.1|12597.1|12595.6|12594.6|94
1653676250000|2022-05-27 18:30:50|12596.3|12595.3|12595.9|12594.9|12596.8|12595.8|12595.4|12594.4|59
1653676260000|2022-05-27 18:31:00|12595.4|12594.4|12597.4|12596.4|12597.9|12596.9|12595.4|12594.4|94
1653676270000|2022-05-27 18:31:10|12597.6|12596.6|12597.9|12596.9|12598.9|12597.9|12597.5|12596.5|116
1653676280000|2022-05-27 18:31:20|12598.1|12597.1|12597.4|12596.4|12598.6|12597.6|12597.1|12596.1|54
1653676290000|2022-05-27 18:31:30|12596.9|12595.9|12596.5|12595.5|12598.1|12597.1|12595.8|12594.8|74
1653676300000|2022-05-27 18:31:40|12596.4|12595.4|12597.5|12596.5|12598.6|12597.6|12596.1|12595.1|40
1653676310000|2022-05-27 18:31:50|12597.4|12596.4|12593.8|12592.8|12597.4|12596.4|12593.8|12592.8|118
1653676320000|2022-05-27 18:32:00|12593.9|12592.9|12596|12595|12596.5|12595.5|12593.4|12592.4|76
1653676330000|2022-05-27 18:32:10|12596.1|12595.1|12596.6|12595.6|12597.4|12596.4|12595.5|12594.5|53
1653676340000|2022-05-27 18:32:20|12596.8|12595.8|12594.9|12593.9|12597|12596|12594.9|12593.9|40
1653676350000|2022-05-27 18:32:30|12594.8|12593.8|12595.4|12594.4|12596.1|12595.1|12594.4|12593.4|32
1653676360000|2022-05-27 18:32:40|12595.1|12594.1|12596.4|12595.4|12596.5|12595.5|12593.9|12592.9|31
1653676370000|2022-05-27 18:32:50|12596.5|12595.5|12596.1|12595.1|12597.9|12596.9|12596.1|12595.1|112
1653676380000|2022-05-27 18:33:00|12596.6|12595.6|12597.4|12596.4|12597.6|12596.6|12595.9|12594.9|69
1653676390000|2022-05-27 18:33:10|12597.6|12596.6|12596.4|12595.4|12598|12597|12595.6|12594.6|49
1653676400000|2022-05-27 18:33:20|12597.1|12596.1|12595.5|12594.5|12598.6|12597.6|12595|12594|179
1653676410000|2022-05-27 18:33:30|12595.6|12594.6|12596.5|12595.5|12597.1|12596.1|12594.5|12593.5|111
1653676420000|2022-05-27 18:33:40|12596.4|12595.4|12597.4|12596.4|12598.6|12597.6|12596.4|12595.4|79
1653676430000|2022-05-27 18:33:50|12597.5|12596.5|12598.9|12597.9|12599.1|12598.1|12597.3|12596.3|50
1653676440000|2022-05-27 18:34:00|12598.8|12597.8|12598.1|12597.1|12599.1|12598.1|12596.6|12595.6|98
1653676450000|2022-05-27 18:34:10|12598|12597|12601.1|12600.1|12601.1|12600.1|12597.9|12596.9|173
1653676460000|2022-05-27 18:34:20|12601.3|12600.3|12601.4|12600.4|12601.4|12600.4|12600.1|12599.1|121
1653676470000|2022-05-27 18:34:30|12601.5|12600.5|12602.1|12601.1|12602.1|12601.1|12600|12599|98
1653676480000|2022-05-27 18:34:40|12601.9|12600.9|12601.1|12600.1|12602.1|12601.1|12600.6|12599.6|51
1653676490000|2022-05-27 18:34:50|12601.4|12600.4|12602.4|12601.4|12602.5|12601.5|12600.6|12599.6|57
1653676500000|2022-05-27 18:35:00|12602.3|12601.3|12602.4|12601.4|12603.8|12602.8|12601.8|12600.8|134
1653676510000|2022-05-27 18:35:10|12602.1|12601.1|12603.1|12602.1|12603.9|12602.9|12600.6|12599.6|134
1653676520000|2022-05-27 18:35:20|12603.4|12602.4|12604.4|12603.4|12605.3|12604.3|12602.9|12601.9|154
1653676530000|2022-05-27 18:35:30|12604.6|12603.6|12606.1|12605.1|12606.1|12605.1|12604.6|12603.6|177
1653676540000|2022-05-27 18:35:40|12606.6|12605.6|12605.9|12604.9|12607.1|12606.1|12605.9|12604.9|199
1653676550000|2022-05-27 18:35:50|12605.8|12604.8|12607.6|12606.6|12607.6|12606.6|12605.6|12604.6|71
1653676560000|2022-05-27 18:36:00|12607.8|12606.8|12608.5|12607.5|12608.8|12607.8|12607.6|12606.6|184
1653676570000|2022-05-27 18:36:10|12608.4|12607.4|12607.6|12606.6|12608.4|12607.4|12606.8|12605.8|112
1653676580000|2022-05-27 18:36:20|12607.4|12606.4|12606.6|12605.6|12607.9|12606.9|12606.5|12605.5|86
1653676590000|2022-05-27 18:36:30|12606.8|12605.8|12604.1|12603.1|12606.8|12605.8|12603.9|12602.9|135
1653676600000|2022-05-27 18:36:40|12604|12603|12605.4|12604.4|12605.9|12604.9|12604|12603|76
1653676610000|2022-05-27 18:36:50|12605.5|12604.5|12606.8|12605.8|12607.1|12606.1|12605.4|12604.4|83
1653676620000|2022-05-27 18:37:00|12606.9|12605.9|12608.1|12607.1|12608.4|12607.4|12606.9|12605.9|100
1653676630000|2022-05-27 18:37:10|12608|12607|12608.1|12607.1|12608.6|12607.6|12607.3|12606.3|85
1653676640000|2022-05-27 18:37:20|12608.3|12607.3|12607.9|12606.9|12609|12608|12607.5|12606.5|129
1653676650000|2022-05-27 18:37:30|12608|12607|12608.4|12607.4|12608.5|12607.5|12606.9|12605.9|81
1653676660000|2022-05-27 18:37:40|12608.3|12607.3|12608.3|12607.3|12608.8|12607.8|12607.5|12606.5|53
1653676670000|2022-05-27 18:37:50|12608.4|12607.4|12608.1|12607.1|12609|12608|12608.1|12607.1|63
1653676680000|2022-05-27 18:38:00|12608.4|12607.4|12609.8|12608.8|12609.8|12608.8|12607.8|12606.8|172
1653676690000|2022-05-27 18:38:10|12609.9|12608.9|12610.8|12609.8|12612|12611|12609.3|12608.3|441
1653676700000|2022-05-27 18:38:20|12610.6|12609.6|12612.3|12611.3|12612.3|12611.3|12610.4|12609.4|163
1653676710000|2022-05-27 18:38:30|12612.1|12611.1|12612.6|12611.6|12612.8|12611.8|12611.3|12610.3|273
1653676720000|2022-05-27 18:38:40|12612.8|12611.8|12611.5|12610.5|12613.5|12612.5|12611.4|12610.4|208
1653676730000|2022-05-27 18:38:50|12611.4|12610.4|12613.1|12612.1|12613.3|12612.3|12610.6|12609.6|180
1653676740000|2022-05-27 18:39:00|12613|12612|12598.9|12597.9|12613|12612|12594.8|12593.8|762
1653676750000|2022-05-27 18:39:10|12599.4|12598.4|12600.9|12599.9|12603.1|12602.1|12594.6|12593.6|542
1653676760000|2022-05-27 18:39:20|12601.5|12600.5|12601.8|12600.8|12602.8|12601.8|12600.5|12599.5|174
1653676770000|2022-05-27 18:39:30|12602.1|12601.1|12602.6|12601.6|12603.1|12602.1|12599.6|12598.6|178
1653676780000|2022-05-27 18:39:40|12602.3|12601.3|12601|12600|12603.6|12602.6|12600.6|12599.6|105
1653676790000|2022-05-27 18:39:50|12600.9|12599.9|12600.4|12599.4|12602.1|12601.1|12599.1|12598.1|105
1653676800000|2022-05-27 18:40:00|12601|12600|12601.6|12600.6|12603.4|12602.4|12600.6|12599.6|173
1653676810000|2022-05-27 18:40:10|12601.5|12600.5|12603.1|12602.1|12604.3|12603.3|12599.1|12598.1|164
1653676820000|2022-05-27 18:40:20|12603.9|12602.9|12605.1|12604.1|12607.5|12606.5|12603.9|12602.9|155
1653676830000|2022-05-27 18:40:30|12605|12604|12604.1|12603.1|12605.6|12604.6|12602.6|12601.6|84
1653676840000|2022-05-27 18:40:40|12604|12603|12600.4|12599.4|12604.4|12603.4|12600.4|12599.4|84
1653676850000|2022-05-27 18:40:50|12600.3|12599.3|12599.6|12598.6|12603.8|12602.8|12599.6|12598.6|98
1653676860000|2022-05-27 18:41:00|12599.4|12598.4|12600.9|12599.9|12601.6|12600.6|12599.4|12598.4|55
1653676870000|2022-05-27 18:41:10|12600.4|12599.4|12602|12601|12602.4|12601.4|12600.4|12599.4|59
1653676880000|2022-05-27 18:41:20|12601.9|12600.9|12594.9|12593.9|12602.1|12601.1|12594.6|12593.6|143
1653676890000|2022-05-27 18:41:30|12595|12594|12595.8|12594.8|12596.5|12595.5|12592.6|12591.6|231
1653676900000|2022-05-27 18:41:40|12595.9|12594.9|12593.5|12592.5|12597.8|12596.8|12593.5|12592.5|104
1653676910000|2022-05-27 18:41:50|12593.6|12592.6|12591.6|12590.6|12593.6|12592.6|12590.6|12589.6|284
1653676920000|2022-05-27 18:42:00|12591.4|12590.4|12593.4|12592.4|12593.9|12592.9|12588.6|12587.6|278
1653676930000|2022-05-27 18:42:10|12593.6|12592.6|12597.1|12596.1|12597.4|12596.4|12593.4|12592.4|201
1653676940000|2022-05-27 18:42:20|12597.3|12596.3|12597.4|12596.4|12597.9|12596.9|12595.6|12594.6|100
1653676950000|2022-05-27 18:42:30|12597.5|12596.5|12599.4|12598.4|12599.9|12598.9|12596.8|12595.8|197
1653676960000|2022-05-27 18:42:40|12599.5|12598.5|12600|12599|12600.4|12599.4|12598.9|12597.9|77
1653676970000|2022-05-27 18:42:50|12600.3|12599.3|12598.4|12597.4|12600.6|12599.6|12597.8|12596.8|45
1653676980000|2022-05-27 18:43:00|12598.5|12597.5|12599.4|12598.4|12601.4|12600.4|12597.9|12596.9|146
1653676990000|2022-05-27 18:43:10|12599|12598|12599.9|12598.9|12599.9|12598.9|12597.3|12596.3|87
1653677000000|2022-05-27 18:43:20|12600|12599|12601.4|12600.4|12601.6|12600.6|12599.5|12598.5|81
1653677010000|2022-05-27 18:43:30|12601.5|12600.5|12599.9|12598.9|12602.4|12601.4|12599.6|12598.6|112
1653677020000|2022-05-27 18:43:40|12600|12599|12600.4|12599.4|12600.8|12599.8|12598.6|12597.6|92
1653677030000|2022-05-27 18:43:50|12600.3|12599.3|12601|12600|12601.3|12600.3|12598.9|12597.9|53
1653677040000|2022-05-27 18:44:00|12600.9|12599.9|12601.9|12600.9|12603.3|12602.3|12600.9|12599.9|195
1653677050000|2022-05-27 18:44:10|12601.8|12600.8|12603.1|12602.1|12604.9|12603.9|12601.8|12600.8|94
1653677060000|2022-05-27 18:44:20|12603.3|12602.3|12607.1|12606.1|12607.6|12606.6|12603.1|12602.1|162
1653677070000|2022-05-27 18:44:30|12607|12606|12606.9|12605.9|12607.6|12606.6|12605.8|12604.8|110
1653677080000|2022-05-27 18:44:40|12606.8|12605.8|12605.4|12604.4|12606.8|12605.8|12603.8|12602.8|81
1653677090000|2022-05-27 18:44:50|12605.9|12604.9|12605.9|12604.9|12607.1|12606.1|12605.3|12604.3|66
1653677100000|2022-05-27 18:45:00|12605.6|12604.6|12608.3|12607.3|12608.4|12607.4|12605.6|12604.6|157
1653677110000|2022-05-27 18:45:10|12608.6|12607.6|12605.6|12604.6|12608.6|12607.6|12605.4|12604.4|123
1653677120000|2022-05-27 18:45:20|12605.9|12604.9|12608|12607|12609.6|12608.6|12605.3|12604.3|201
1653677130000|2022-05-27 18:45:30|12608.1|12607.1|12607.3|12606.3|12609.5|12608.5|12606.8|12605.8|53
1653677140000|2022-05-27 18:45:40|12607.1|12606.1|12608.6|12607.6|12609.4|12608.4|12606.8|12605.8|69
1653677150000|2022-05-27 18:45:50|12608.1|12607.1|12608.3|12607.3|12609.1|12608.1|12607.6|12606.6|45
1653677160000|2022-05-27 18:46:00|12608.1|12607.1|12606.9|12605.9|12609.6|12608.6|12606.9|12605.9|48
1653677170000|2022-05-27 18:46:10|12606.6|12605.6|12604|12603|12606.9|12605.9|12601.4|12600.4|211
1653677180000|2022-05-27 18:46:20|12603.9|12602.9|12605.4|12604.4|12606.4|12605.4|12603.1|12602.1|78
1653677190000|2022-05-27 18:46:30|12605.5|12604.5|12603.9|12602.9|12606.6|12605.6|12602.6|12601.6|61
1653677200000|2022-05-27 18:46:40|12604|12603|12602.4|12601.4|12604.8|12603.8|12602.1|12601.1|51
1653677210000|2022-05-27 18:46:50|12602.9|12601.9|12603.4|12602.4|12603.9|12602.9|12602.4|12601.4|63
1653677220000|2022-05-27 18:47:00|12603.1|12602.1|12602.4|12601.4|12603.6|12602.6|12601.6|12600.6|40
1653677230000|2022-05-27 18:47:10|12603.8|12602.8|12601.5|12600.5|12603.8|12602.8|12600.9|12599.9|96
1653677240000|2022-05-27 18:47:20|12601.4|12600.4|12602.9|12601.9|12603|12602|12600.8|12599.8|99
1653677250000|2022-05-27 18:47:30|12603|12602|12604|12603|12604|12603|12602.1|12601.1|63
1653677260000|2022-05-27 18:47:40|12604.1|12603.1|12601.9|12600.9|12604.4|12603.4|12601.4|12600.4|51
1653677270000|2022-05-27 18:47:50|12601.8|12600.8|12604.3|12603.3|12604.5|12603.5|12601.6|12600.6|32
1653677280000|2022-05-27 18:48:00|12604.8|12603.8|12601.6|12600.6|12604.8|12603.8|12601.4|12600.4|70
1653677290000|2022-05-27 18:48:10|12601.5|12600.5|12602.1|12601.1|12602.1|12601.1|12600.6|12599.6|51
1653677300000|2022-05-27 18:48:20|12601.8|12600.8|12602.9|12601.9|12603.1|12602.1|12600.6|12599.6|54
1653677310000|2022-05-27 18:48:30|12603.3|12602.3|12604.8|12603.8|12604.8|12603.8|12602.9|12601.9|66
1653677320000|2022-05-27 18:48:40|12604.6|12603.6|12604.1|12603.1|12605.9|12604.9|12603.6|12602.6|70
1653677330000|2022-05-27 18:48:50|12604.6|12603.6|12606.1|12605.1|12606.6|12605.6|12604|12603|51
1653677340000|2022-05-27 18:49:00|12606|12605|12604.1|12603.1|12606.6|12605.6|12604.1|12603.1|48
1653677350000|2022-05-27 18:49:10|12603.5|12602.5|12600.4|12599.4|12603.5|12602.5|12600.4|12599.4|126
1653677360000|2022-05-27 18:49:20|12600.3|12599.3|12601.9|12600.9|12602.6|12601.6|12599.1|12598.1|105
1653677370000|2022-05-27 18:49:30|12602.1|12601.1|12604.1|12603.1|12604.6|12603.6|12602.1|12601.1|82
1653677380000|2022-05-27 18:49:40|12603.9|12602.9|12606.1|12605.1|12606.5|12605.5|12603.6|12602.6|166
1653677390000|2022-05-27 18:49:50|12606.3|12605.3|12607.4|12606.4|12608.4|12607.4|12605.8|12604.8|70
1653677400000|2022-05-27 18:50:00|12607.3|12606.3|12608.1|12607.1|12608.1|12607.1|12605.3|12604.3|62
1653677410000|2022-05-27 18:50:10|12608|12607|12606.3|12605.3|12608|12607|12606|12605|35
1653677420000|2022-05-27 18:50:20|12606.4|12605.4|12606.5|12605.5|12607.8|12606.8|12605.5|12604.5|26
1653677430000|2022-05-27 18:50:30|12606.4|12605.4|12605.6|12604.6|12607.8|12606.8|12605.6|12604.6|48
1653677440000|2022-05-27 18:50:40|12605.8|12604.8|12607.1|12606.1|12607.9|12606.9|12605.8|12604.8|46
1653677450000|2022-05-27 18:50:50|12607.3|12606.3|12607.5|12606.5|12607.9|12606.9|12605.6|12604.6|32
1653677460000|2022-05-27 18:51:00|12607.6|12606.6|12606.5|12605.5|12607.6|12606.6|12605.1|12604.1|66
1653677470000|2022-05-27 18:51:10|12606.1|12605.1|12606.1|12605.1|12607|12606|12605.6|12604.6|44
1653677480000|2022-05-27 18:51:20|12605.9|12604.9|12605.9|12604.9|12606|12605|12605.1|12604.1|31
1653677490000|2022-05-27 18:51:30|12606|12605|12607.6|12606.6|12607.6|12606.6|12606|12605|57
1653677500000|2022-05-27 18:51:40|12607.8|12606.8|12608.8|12607.8|12610.1|12609.1|12607.8|12606.8|199
1653677510000|2022-05-27 18:51:50|12608.6|12607.6|12609.5|12608.5|12609.6|12608.6|12608.1|12607.1|47
1653677520000|2022-05-27 18:52:00|12609.4|12608.4|12609|12608|12610.1|12609.1|12608.5|12607.5|61
1653677530000|2022-05-27 18:52:10|12609.1|12608.1|12607.6|12606.6|12610.1|12609.1|12607.4|12606.4|84
1653677540000|2022-05-27 18:52:20|12607.4|12606.4|12609.5|12608.5|12609.6|12608.6|12606.4|12605.4|132
1653677550000|2022-05-27 18:52:30|12609.4|12608.4|12609.9|12608.9|12610.6|12609.6|12609.3|12608.3|70
1653677560000|2022-05-27 18:52:40|12609.8|12608.8|12609.6|12608.6|12610|12609|12608.9|12607.9|68
1653677570000|2022-05-27 18:52:50|12609.9|12608.9|12612.8|12611.8|12613.9|12612.9|12609.1|12608.1|596
1653677580000|2022-05-27 18:53:00|12612.6|12611.6|12608.4|12607.4|12612.9|12611.9|12608.3|12607.3|248
1653677590000|2022-05-27 18:53:10|12607.9|12606.9|12611.6|12610.6|12612.4|12611.4|12607.4|12606.4|135
1653677600000|2022-05-27 18:53:20|12611.5|12610.5|12612.1|12611.1|12612.1|12611.1|12609.8|12608.8|62
1653677610000|2022-05-27 18:53:30|12611.6|12610.6|12610.4|12609.4|12612.3|12611.3|12609.6|12608.6|53
1653677620000|2022-05-27 18:53:40|12610.6|12609.6|12610.8|12609.8|12612.6|12611.6|12610.4|12609.4|55
1653677630000|2022-05-27 18:53:50|12610.9|12609.9|12608.9|12607.9|12610.9|12609.9|12608.4|12607.4|76
1653677640000|2022-05-27 18:54:00|12609|12608|12607.1|12606.1|12609.1|12608.1|12602|12601|302
1653677650000|2022-05-27 18:54:10|12607.4|12606.4|12603.9|12602.9|12607.5|12606.5|12603.9|12602.9|123
1653677660000|2022-05-27 18:54:20|12604|12603|12604.6|12603.6|12605.6|12604.6|12603.4|12602.4|75
1653677670000|2022-05-27 18:54:30|12604.5|12603.5|12604.1|12603.1|12606.6|12605.6|12604.1|12603.1|67
1653677680000|2022-05-27 18:54:40|12604.3|12603.3|12606.1|12605.1|12606.4|12605.4|12603.4|12602.4|56
1653677690000|2022-05-27 18:54:50|12606|12605|12607|12606|12607.1|12606.1|12605.5|12604.5|46
1653677700000|2022-05-27 18:55:00|12607.1|12606.1|12607.1|12606.1|12607.9|12606.9|12606.4|12605.4|58
1653677710000|2022-05-27 18:55:10|12606.6|12605.6|12611.1|12610.1|12611.1|12610.1|12606.6|12605.6|132
1653677720000|2022-05-27 18:55:20|12611.9|12610.9|12611.4|12610.4|12612.3|12611.3|12610.6|12609.6|101
1653677730000|2022-05-27 18:55:30|12611.1|12610.1|12610.4|12609.4|12611.4|12610.4|12609.8|12608.8|57
1653677740000|2022-05-27 18:55:40|12610.6|12609.6|12612.1|12611.1|12612.4|12611.4|12610.4|12609.4|70
1653677750000|2022-05-27 18:55:50|12612|12611|12611.8|12610.8|12612.5|12611.5|12610.8|12609.8|61
1653677760000|2022-05-27 18:56:00|12611.6|12610.6|12612.6|12611.6|12612.6|12611.6|12611.5|12610.5|56
1653677770000|2022-05-27 18:56:10|12612.4|12611.4|12613.1|12612.1|12614.1|12613.1|12612.4|12611.4|77
1653677780000|2022-05-27 18:56:20|12613.3|12612.3|12612.8|12611.8|12614|12613|12612.4|12611.4|41
1653677790000|2022-05-27 18:56:30|12613|12612|12613.9|12612.9|12613.9|12612.9|12611.9|12610.9|39
1653677800000|2022-05-27 18:56:40|12613.8|12612.8|12612.8|12611.8|12613.9|12612.9|12612.6|12611.6|76
1653677810000|2022-05-27 18:56:50|12612.9|12611.9|12614.4|12613.4|12614.4|12613.4|12612.6|12611.6|46
1653677820000|2022-05-27 18:57:00|12614.6|12613.6|12611.8|12610.8|12615.3|12614.3|12611.4|12610.4|210
1653677830000|2022-05-27 18:57:10|12611.6|12610.6|12614.4|12613.4|12614.4|12613.4|12611.1|12610.1|79
1653677840000|2022-05-27 18:57:20|12614.3|12613.3|12613.6|12612.6|12614.9|12613.9|12613.1|12612.1|94
1653677850000|2022-05-27 18:57:30|12613.4|12612.4|12614.1|12613.1|12614.8|12613.8|12613.4|12612.4|37
1653677860000|2022-05-27 18:57:40|12614.3|12613.3|12614.6|12613.6|12615.6|12614.6|12614|12613|109
1653677870000|2022-05-27 18:57:50|12615.4|12614.4|12616.4|12615.4|12616.6|12615.6|12615.4|12614.4|164
1653677880000|2022-05-27 18:58:00|12616.6|12615.6|12614.9|12613.9|12617.3|12616.3|12614.9|12613.9|210
1653677890000|2022-05-27 18:58:10|12615.3|12614.3|12614.1|12613.1|12616|12615|12614.1|12613.1|87
1653677900000|2022-05-27 18:58:20|12614.3|12613.3|12616.3|12615.3|12616.5|12615.5|12614.1|12613.1|58
1653677910000|2022-05-27 18:58:30|12616.4|12615.4|12613.5|12612.5|12616.6|12615.6|12613.5|12612.5|68
1653677920000|2022-05-27 18:58:40|12613.6|12612.6|12615.5|12614.5|12615.8|12614.8|12613.6|12612.6|181
1653677930000|2022-05-27 18:58:50|12615.4|12614.4|12615.4|12614.4|12615.9|12614.9|12614.5|12613.5|41
1653677940000|2022-05-27 18:59:00|12615.5|12614.5|12613.6|12612.6|12615.9|12614.9|12613.6|12612.6|61
1653677950000|2022-05-27 18:59:10|12614.1|12613.1|12614.1|12613.1|12614.8|12613.8|12613.5|12612.5|65
1653677960000|2022-05-27 18:59:20|12613.5|12612.5|12613.9|12612.9|12615.3|12614.3|12613.3|12612.3|108
1653677970000|2022-05-27 18:59:30|12614.1|12613.1|12614.5|12613.5|12615.3|12614.3|12612.1|12611.1|128
1653677980000|2022-05-27 18:59:40|12614.6|12613.6|12614.9|12613.9|12615.4|12614.4|12613.5|12612.5|33
1653677990000|2022-05-27 18:59:50|12615|12614|12614|12613|12615.9|12614.9|12613.6|12612.6|52
1653678000000|2022-05-27 19:00:00|12614.3|12613.3|12613.4|12612.4|12614.5|12613.5|12611.6|12610.6|130
1653678010000|2022-05-27 19:00:10|12613.3|12612.3|12614.6|12613.6|12615.6|12614.6|12613.1|12612.1|114
1653678020000|2022-05-27 19:00:20|12614.3|12613.3|12613.6|12612.6|12615.1|12614.1|12613.3|12612.3|109
1653678030000|2022-05-27 19:00:30|12613.5|12612.5|12612|12611|12614.8|12613.8|12611.9|12610.9|163
1653678040000|2022-05-27 19:00:40|12612.1|12611.1|12612.9|12611.9|12613.4|12612.4|12612.1|12611.1|96
1653678050000|2022-05-27 19:00:50|12613|12612|12615.8|12614.8|12615.9|12614.9|12612.4|12611.4|87
1653678060000|2022-05-27 19:01:00|12615.9|12614.9|12616.9|12615.9|12617|12616|12615.5|12614.5|115
1653678070000|2022-05-27 19:01:10|12617|12616|12618.1|12617.1|12618.4|12617.4|12616.6|12615.6|229
1653678080000|2022-05-27 19:01:20|12618.3|12617.3|12621.1|12620.1|12621.4|12620.4|12617.9|12616.9|993
1653678090000|2022-05-27 19:01:30|12621|12620|12619|12618|12621.5|12620.5|12618.8|12617.8|458
1653678100000|2022-05-27 19:01:40|12618.8|12617.8|12616.4|12615.4|12619.8|12618.8|12614.6|12613.6|247
1653678110000|2022-05-27 19:01:50|12616.6|12615.6|12614.1|12613.1|12616.6|12615.6|12613.5|12612.5|239
1653678120000|2022-05-27 19:02:00|12613.6|12612.6|12612.9|12611.9|12616.5|12615.5|12612.9|12611.9|210
1653678130000|2022-05-27 19:02:10|12612.6|12611.6|12612.9|12611.9|12613.3|12612.3|12611.8|12610.8|141
1653678140000|2022-05-27 19:02:20|12612.8|12611.8|12607.9|12606.9|12612.8|12611.8|12607.8|12606.8|319
1653678150000|2022-05-27 19:02:30|12607.8|12606.8|12607.5|12606.5|12610.6|12609.6|12606.1|12605.1|403
1653678160000|2022-05-27 19:02:40|12607.6|12606.6|12608.4|12607.4|12609.6|12608.6|12606|12605|218
1653678170000|2022-05-27 19:02:50|12607.6|12606.6|12606.9|12605.9|12608.1|12607.1|12605.9|12604.9|137
1653678180000|2022-05-27 19:03:00|12606.8|12605.8|12608.6|12607.6|12609.1|12608.1|12606.4|12605.4|130
1653678190000|2022-05-27 19:03:10|12608.9|12607.9|12606.8|12605.8|12609.3|12608.3|12606.4|12605.4|67
1653678200000|2022-05-27 19:03:20|12606.9|12605.9|12610.4|12609.4|12610.6|12609.6|12606.9|12605.9|179
1653678210000|2022-05-27 19:03:30|12610.5|12609.5|12612.6|12611.6|12613.1|12612.1|12610.5|12609.5|115
1653678220000|2022-05-27 19:03:40|12612.8|12611.8|12614|12613|12614.4|12613.4|12612.6|12611.6|94
1653678230000|2022-05-27 19:03:50|12614.1|12613.1|12616.1|12615.1|12616.8|12615.8|12614.1|12613.1|194
1653678240000|2022-05-27 19:04:00|12616.3|12615.3|12619.5|12618.5|12619.5|12618.5|12616.1|12615.1|275
1653678250000|2022-05-27 19:04:10|12619.4|12618.4|12619.9|12618.9|12620.4|12619.4|12618.9|12617.9|289
1653678260000|2022-05-27 19:04:20|12620.1|12619.1|12620.1|12619.1|12620.4|12619.4|12616.3|12615.3|190
1653678270000|2022-05-27 19:04:30|12620.4|12619.4|12619.5|12618.5|12620.5|12619.5|12618.5|12617.5|125
1653678280000|2022-05-27 19:04:40|12619.8|12618.8|12619.9|12618.9|12620.4|12619.4|12618.4|12617.4|96
1653678290000|2022-05-27 19:04:50|12619.8|12618.8|12620.6|12619.6|12620.9|12619.9|12619.1|12618.1|98
1653678300000|2022-05-27 19:05:00|12620.8|12619.8|12620.9|12619.9|12623.1|12622.1|12620.3|12619.3|1033
1653678310000|2022-05-27 19:05:10|12621.6|12620.6|12622.3|12621.3|12623.3|12622.3|12620.1|12619.1|159
1653678320000|2022-05-27 19:05:20|12622.6|12621.6|12628.4|12627.4|12630.8|12629.8|12622.1|12621.1|971
1653678330000|2022-05-27 19:05:30|12628.5|12627.5|12630.5|12629.5|12631.5|12630.5|12627.8|12626.8|565
1653678340000|2022-05-27 19:05:40|12630.4|12629.4|12630.9|12629.9|12631.4|12630.4|12629.3|12628.3|227
1653678350000|2022-05-27 19:05:50|12631|12630|12633.4|12632.4|12633.6|12632.6|12630.4|12629.4|406
1653678360000|2022-05-27 19:06:00|12633.1|12632.1|12634.9|12633.9|12637.6|12636.6|12632.9|12631.9|610
1653678370000|2022-05-27 19:06:10|12634.3|12633.3|12637.3|12636.3|12637.4|12636.4|12634|12633|310
1653678380000|2022-05-27 19:06:20|12637.1|12636.1|12636.4|12635.4|12638.4|12637.4|12635|12634|326
1653678390000|2022-05-27 19:06:30|12636.8|12635.8|12635.6|12634.6|12637.6|12636.6|12635.3|12634.3|167
1653678400000|2022-05-27 19:06:40|12635.8|12634.8|12634.9|12633.9|12636.6|12635.6|12634.4|12633.4|182
1653678410000|2022-05-27 19:06:50|12635.5|12634.5|12635.1|12634.1|12635.9|12634.9|12634.6|12633.6|185
1653678420000|2022-05-27 19:07:00|12635.4|12634.4|12637.9|12636.9|12638.5|12637.5|12635.4|12634.4|194
1653678430000|2022-05-27 19:07:10|12638.1|12637.1|12636.6|12635.6|12639.6|12638.6|12636.4|12635.4|330
1653678440000|2022-05-27 19:07:20|12636.5|12635.5|12638.8|12637.8|12638.8|12637.8|12635.9|12634.9|163
1653678450000|2022-05-27 19:07:30|12638.9|12637.9|12639.1|12638.1|12640|12639|12637.9|12636.9|186
1653678460000|2022-05-27 19:07:40|12639.3|12638.3|12640.1|12639.1|12641.1|12640.1|12639.1|12638.1|270
1653678470000|2022-05-27 19:07:50|12640.4|12639.4|12639.9|12638.9|12640.5|12639.5|12637.4|12636.4|324
1653678480000|2022-05-27 19:08:00|12640.4|12639.4|12637.8|12636.8|12640.4|12639.4|12637.5|12636.5|162
1653678490000|2022-05-27 19:08:10|12637.9|12636.9|12640|12639|12640.4|12639.4|12636.9|12635.9|170
1653678500000|2022-05-27 19:08:20|12639.9|12638.9|12640.1|12639.1|12640.9|12639.9|12638.9|12637.9|111
1653678510000|2022-05-27 19:08:30|12639.9|12638.9|12640.4|12639.4|12640.6|12639.6|12639.6|12638.6|141
1653678520000|2022-05-27 19:08:40|12640.1|12639.1|12641.6|12640.6|12641.6|12640.6|12639.6|12638.6|110
1653678530000|2022-05-27 19:08:50|12641.8|12640.8|12642.6|12641.6|12642.6|12641.6|12641.5|12640.5|156
1653678540000|2022-05-27 19:09:00|12643.1|12642.1|12641.6|12640.6|12643.3|12642.3|12641.1|12640.1|223
1653678550000|2022-05-27 19:09:10|12641.9|12640.9|12642.9|12641.9|12643|12642|12641.8|12640.8|70
1653678560000|2022-05-27 19:09:20|12642.8|12641.8|12640.9|12639.9|12643.8|12642.8|12640.6|12639.6|163
1653678570000|2022-05-27 19:09:30|12640.8|12639.8|12642.4|12641.4|12642.5|12641.5|12639.9|12638.9|130
1653678580000|2022-05-27 19:09:40|12642.1|12641.1|12642.3|12641.3|12642.5|12641.5|12641.1|12640.1|101
1653678590000|2022-05-27 19:09:50|12642.1|12641.1|12641.6|12640.6|12642.9|12641.9|12641.1|12640.1|89
1653678600000|2022-05-27 19:10:00|12642.1|12641.1|12640.6|12639.6|12643.4|12642.4|12640.4|12639.4|163
1653678610000|2022-05-27 19:10:10|12640.3|12639.3|12638.6|12637.6|12642.4|12641.4|12638.6|12637.6|182
1653678620000|2022-05-27 19:10:20|12638.8|12637.8|12634.9|12633.9|12638.9|12637.9|12634.6|12633.6|391
1653678630000|2022-05-27 19:10:30|12634.8|12633.8|12637.9|12636.9|12637.9|12636.9|12633.4|12632.4|287
1653678640000|2022-05-27 19:10:40|12637.5|12636.5|12637.1|12636.1|12638.1|12637.1|12636.5|12635.5|112
1653678650000|2022-05-27 19:10:50|12637.3|12636.3|12638.1|12637.1|12638.4|12637.4|12636.4|12635.4|150
1653678660000|2022-05-27 19:11:00|12638.3|12637.3|12640.4|12639.4|12641|12640|12637.6|12636.6|219
1653678670000|2022-05-27 19:11:10|12640.5|12639.5|12638.9|12637.9|12641|12640|12638.8|12637.8|85
1653678680000|2022-05-27 19:11:20|12639|12638|12638.3|12637.3|12641|12640|12638.3|12637.3|99
1653678690000|2022-05-27 19:11:30|12638.4|12637.4|12639.4|12638.4|12639.8|12638.8|12635.5|12634.5|236
1653678700000|2022-05-27 19:11:40|12639.1|12638.1|12637|12636|12640.1|12639.1|12636.9|12635.9|116
1653678710000|2022-05-27 19:11:50|12636.4|12635.4|12637.4|12636.4|12638.4|12637.4|12636.1|12635.1|75
1653678720000|2022-05-27 19:12:00|12637.5|12636.5|12638.6|12637.6|12639|12638|12637.1|12636.1|56
1653678730000|2022-05-27 19:12:10|12638.5|12637.5|12637.5|12636.5|12639.6|12638.6|12636.6|12635.6|128
1653678740000|2022-05-27 19:12:20|12637.6|12636.6|12639.4|12638.4|12640.4|12639.4|12637.5|12636.5|47
1653678750000|2022-05-27 19:12:30|12639.5|12638.5|12639.6|12638.6|12640.1|12639.1|12638.6|12637.6|64
1653678760000|2022-05-27 19:12:40|12639.5|12638.5|12640.6|12639.6|12640.9|12639.9|12638.9|12637.9|66
1653678770000|2022-05-27 19:12:50|12640.8|12639.8|12639.1|12638.1|12640.8|12639.8|12638.6|12637.6|59
1653678780000|2022-05-27 19:13:00|12639|12638|12641.4|12640.4|12641.4|12640.4|12638.8|12637.8|90
1653678790000|2022-05-27 19:13:10|12641.3|12640.3|12639.1|12638.1|12641.5|12640.5|12638.9|12637.9|78
1653678800000|2022-05-27 19:13:20|12639.3|12638.3|12640.1|12639.1|12640.9|12639.9|12638.6|12637.6|83
1653678810000|2022-05-27 19:13:30|12640.3|12639.3|12640.4|12639.4|12641.1|12640.1|12640.1|12639.1|44
1653678820000|2022-05-27 19:13:40|12640.1|12639.1|12640.5|12639.5|12641.4|12640.4|12639.5|12638.5|97
1653678830000|2022-05-27 19:13:50|12640.4|12639.4|12641.5|12640.5|12641.6|12640.6|12640.4|12639.4|66
1653678840000|2022-05-27 19:14:00|12641.6|12640.6|12642|12641|12642.4|12641.4|12641.1|12640.1|66
1653678850000|2022-05-27 19:14:10|12641.8|12640.8|12640.1|12639.1|12642.1|12641.1|12639.3|12638.3|86
1653678860000|2022-05-27 19:14:20|12640.3|12639.3|12640.6|12639.6|12640.9|12639.9|12639.1|12638.1|69
1653678870000|2022-05-27 19:14:30|12640.8|12639.8|12638.9|12637.9|12641|12640|12638.9|12637.9|92
1653678880000|2022-05-27 19:14:40|12638.6|12637.6|12638.6|12637.6|12639.5|12638.5|12638.3|12637.3|73
1653678890000|2022-05-27 19:14:50|12638.5|12637.5|12640.6|12639.6|12640.9|12639.9|12637.6|12636.6|132
1653678900000|2022-05-27 19:15:00|12640.9|12639.9|12642|12641|12643.1|12642.1|12639.8|12638.8|129
1653678910000|2022-05-27 19:15:10|12642.1|12641.1|12640.6|12639.6|12643.1|12642.1|12640.4|12639.4|132
1653678920000|2022-05-27 19:15:20|12640.5|12639.5|12640.4|12639.4|12641.4|12640.4|12639.3|12638.3|85
1653678930000|2022-05-27 19:15:30|12640.1|12639.1|12640.1|12639.1|12640.6|12639.6|12639.4|12638.4|102
1653678940000|2022-05-27 19:15:40|12639.9|12638.9|12640.4|12639.4|12641.6|12640.6|12639.4|12638.4|100
1653678950000|2022-05-27 19:15:50|12640.3|12639.3|12636.9|12635.9|12640.3|12639.3|12635.1|12634.1|328
1653678960000|2022-05-27 19:16:00|12636.5|12635.5|12637.6|12636.6|12637.8|12636.8|12635.4|12634.4|142
1653678970000|2022-05-27 19:16:10|12637.8|12636.8|12635.4|12634.4|12637.8|12636.8|12634.3|12633.3|154
1653678980000|2022-05-27 19:16:20|12635.3|12634.3|12632.5|12631.5|12635.4|12634.4|12631.4|12630.4|254
1653678990000|2022-05-27 19:16:30|12632.6|12631.6|12629.6|12628.6|12633.1|12632.1|12628.9|12627.9|294
1653679000000|2022-05-27 19:16:40|12629.8|12628.8|12633.6|12632.6|12635.1|12634.1|12629.8|12628.8|135
1653679010000|2022-05-27 19:16:50|12633.5|12632.5|12635.6|12634.6|12636.1|12635.1|12632.9|12631.9|103
1653679020000|2022-05-27 19:17:00|12635.9|12634.9|12635.5|12634.5|12635.9|12634.9|12634.6|12633.6|48
1653679030000|2022-05-27 19:17:10|12636|12635|12634.9|12633.9|12637|12636|12634.6|12633.6|89
1653679040000|2022-05-27 19:17:20|12634.6|12633.6|12634.6|12633.6|12637|12636|12634.4|12633.4|124
1653679050000|2022-05-27 19:17:30|12634.8|12633.8|12633.9|12632.9|12635.6|12634.6|12633.6|12632.6|100
1653679060000|2022-05-27 19:17:40|12634.4|12633.4|12632.4|12631.4|12634.6|12633.6|12631.9|12630.9|121
1653679070000|2022-05-27 19:17:50|12632.5|12631.5|12635.6|12634.6|12635.6|12634.6|12631.9|12630.9|93
1653679080000|2022-05-27 19:18:00|12636|12635|12635.3|12634.3|12636.1|12635.1|12632.3|12631.3|136
1653679090000|2022-05-27 19:18:10|12635.4|12634.4|12639.6|12638.6|12639.9|12638.9|12635.4|12634.4|183
1653679100000|2022-05-27 19:18:20|12639.5|12638.5|12640.1|12639.1|12640.3|12639.3|12638.4|12637.4|85
1653679110000|2022-05-27 19:18:30|12640|12639|12639.6|12638.6|12641.4|12640.4|12639.3|12638.3|195
1653679120000|2022-05-27 19:18:40|12639.9|12638.9|12640.6|12639.6|12640.6|12639.6|12638.3|12637.3|137
1653679130000|2022-05-27 19:18:50|12640.4|12639.4|12640.1|12639.1|12640.5|12639.5|12638.4|12637.4|79
1653679140000|2022-05-27 19:19:00|12640.5|12639.5|12641.1|12640.1|12641.6|12640.6|12639.5|12638.5|121
1653679150000|2022-05-27 19:19:10|12641|12640|12643.1|12642.1|12643.4|12642.4|12639.6|12638.6|175
1653679160000|2022-05-27 19:19:20|12643|12642|12643.6|12642.6|12645.1|12644.1|12640.9|12639.9|423
1653679170000|2022-05-27 19:19:30|12643.1|12642.1|12643.5|12642.5|12643.6|12642.6|12640.8|12639.8|120
1653679180000|2022-05-27 19:19:40|12643.6|12642.6|12643.6|12642.6|12645|12644|12642.9|12641.9|130
1653679190000|2022-05-27 19:19:50|12643.4|12642.4|12644.6|12643.6|12644.8|12643.8|12643.1|12642.1|55
1653679200000|2022-05-27 19:20:00|12645.5|12644.5|12645.7|12644.7|12646.7|12645.7|12644.2|12643.2|197
1653679210000|2022-05-27 19:20:10|12645.5|12644.5|12646.2|12645.2|12646.5|12645.5|12645.1|12644.1|119
1653679220000|2022-05-27 19:20:20|12646.7|12645.7|12646.2|12645.2|12648.6|12647.6|12645.5|12644.5|393
1653679230000|2022-05-27 19:20:30|12646.4|12645.4|12647.2|12646.2|12647.9|12646.9|12645.7|12644.7|101
1653679240000|2022-05-27 19:20:40|12647.1|12646.1|12648.7|12647.7|12649|12648|12645.7|12644.7|114
1653679250000|2022-05-27 19:20:50|12648.6|12647.6|12651|12650|12651|12650|12648.4|12647.4|307
1653679260000|2022-05-27 19:21:00|12650.9|12649.9|12647.5|12646.5|12651|12650|12647.2|12646.2|225
1653679270000|2022-05-27 19:21:10|12647.4|12646.4|12645.9|12644.9|12647.6|12646.6|12645.6|12644.6|149
1653679280000|2022-05-27 19:21:20|12645.7|12644.7|12647.1|12646.1|12648.4|12647.4|12645.5|12644.5|120
1653679290000|2022-05-27 19:21:30|12647.2|12646.2|12646.4|12645.4|12647.4|12646.4|12645.7|12644.7|98
1653679300000|2022-05-27 19:21:40|12646.5|12645.5|12645.9|12644.9|12647|12646|12645.4|12644.4|93
1653679310000|2022-05-27 19:21:50|12645.7|12644.7|12647|12646|12647.2|12646.2|12645.5|12644.5|94
1653679320000|2022-05-27 19:22:00|12647.4|12646.4|12649.1|12648.1|12649.4|12648.4|12646.7|12645.7|115
1653679330000|2022-05-27 19:22:10|12649.2|12648.2|12650.5|12649.5|12651.1|12650.1|12649.2|12648.2|151
1653679340000|2022-05-27 19:22:20|12650.4|12649.4|12651.5|12650.5|12652|12651|12650.2|12649.2|248
1653679350000|2022-05-27 19:22:30|12651.2|12650.2|12650|12649|12651.7|12650.7|12649.6|12648.6|130
1653679360000|2022-05-27 19:22:40|12650.1|12649.1|12652|12651|12652.2|12651.2|12650|12649|140
1653679370000|2022-05-27 19:22:50|12652.1|12651.1|12651.1|12650.1|12652.5|12651.5|12650.1|12649.1|108
1653679380000|2022-05-27 19:23:00|12651.2|12650.2|12651.2|12650.2|12651.5|12650.5|12650.6|12649.6|69
1653679390000|2022-05-27 19:23:10|12652|12651|12652.4|12651.4|12652.9|12651.9|12651.4|12650.4|237
1653679400000|2022-05-27 19:23:20|12652.2|12651.2|12651.7|12650.7|12652.6|12651.6|12651|12650|68
1653679410000|2022-05-27 19:23:30|12651.6|12650.6|12653|12652|12653.9|12652.9|12651.6|12650.6|220
1653679420000|2022-05-27 19:23:40|12652.9|12651.9|12652.5|12651.5|12652.9|12651.9|12651.9|12650.9|101
1653679430000|2022-05-27 19:23:50|12652.2|12651.2|12652|12651|12654.1|12653.1|12652|12651|128
1653679440000|2022-05-27 19:24:00|12651.9|12650.9|12653.2|12652.2|12653.9|12652.9|12651.5|12650.5|113
1653679450000|2022-05-27 19:24:10|12653|12652|12651.4|12650.4|12653|12652|12649.9|12648.9|139
1653679460000|2022-05-27 19:24:20|12651.2|12650.2|12652.6|12651.6|12652.7|12651.7|12651|12650|114
1653679470000|2022-05-27 19:24:30|12652.5|12651.5|12654.7|12653.7|12655.7|12654.7|12651.6|12650.6|409
1653679480000|2022-05-27 19:24:40|12654.6|12653.6|12653.5|12652.5|12655|12654|12653|12652|130
1653679490000|2022-05-27 19:24:50|12653.7|12652.7|12653.7|12652.7|12653.9|12652.9|12653.4|12652.4|157
1653679500000|2022-05-27 19:25:00|12654.5|12653.5|12653.5|12652.5|12654.7|12653.7|12653.2|12652.2|144
1653679510000|2022-05-27 19:25:10|12653.6|12652.6|12654.7|12653.7|12657|12656|12653.4|12652.4|285
1653679520000|2022-05-27 19:25:20|12655|12654|12656.6|12655.6|12656.7|12655.7|12654.7|12653.7|209
1653679530000|2022-05-27 19:25:30|12656.5|12655.5|12657|12656|12658|12657|12656.4|12655.4|208
1653679540000|2022-05-27 19:25:40|12656.9|12655.9|12658|12657|12658.2|12657.2|12656.7|12655.7|191
1653679550000|2022-05-27 19:25:50|12658.1|12657.1|12658.6|12657.6|12659.2|12658.2|12657.7|12656.7|148
1653679560000|2022-05-27 19:26:00|12658.9|12657.9|12658.5|12657.5|12659.2|12658.2|12658.2|12657.2|153
1653679570000|2022-05-27 19:26:10|12658.6|12657.6|12658.5|12657.5|12659.4|12658.4|12658.4|12657.4|122
1653679580000|2022-05-27 19:26:20|12658.7|12657.7|12658|12657|12659.2|12658.2|12656.7|12655.7|243
1653679590000|2022-05-27 19:26:30|12658.2|12657.2|12657.5|12656.5|12658.2|12657.2|12656|12655|162
1653679600000|2022-05-27 19:26:40|12657.4|12656.4|12657.7|12656.7|12657.7|12656.7|12656.1|12655.1|111
1653679610000|2022-05-27 19:26:50|12657.5|12656.5|12657.9|12656.9|12658.7|12657.7|12657.5|12656.5|103
1653679620000|2022-05-27 19:27:00|12657.7|12656.7|12656|12655|12658.4|12657.4|12655.9|12654.9|246
1653679630000|2022-05-27 19:27:10|12656.1|12655.1|12657|12656|12657.2|12656.2|12654.9|12653.9|204
1653679640000|2022-05-27 19:27:20|12657.1|12656.1|12655.7|12654.7|12657.2|12656.2|12654.6|12653.6|100
1653679650000|2022-05-27 19:27:30|12655.9|12654.9|12656|12655|12656.6|12655.6|12655.2|12654.2|117
1653679660000|2022-05-27 19:27:40|12656.1|12655.1|12655.5|12654.5|12656.6|12655.6|12654.9|12653.9|127
1653679670000|2022-05-27 19:27:50|12655.6|12654.6|12654.4|12653.4|12656.2|12655.2|12654.2|12653.2|151
1653679680000|2022-05-27 19:28:00|12654.5|12653.5|12655.5|12654.5|12657.2|12656.2|12654.2|12653.2|201
1653679690000|2022-05-27 19:28:10|12655.2|12654.2|12655.5|12654.5|12656|12655|12654.9|12653.9|103
1653679700000|2022-05-27 19:28:20|12655.7|12654.7|12656|12655|12656.4|12655.4|12655.2|12654.2|88
1653679710000|2022-05-27 19:28:30|12655.9|12654.9|12654.6|12653.6|12657|12656|12654.6|12653.6|98
1653679720000|2022-05-27 19:28:40|12654|12653|12656|12655|12656.4|12655.4|12654|12653|164
1653679730000|2022-05-27 19:28:50|12655.9|12654.9|12655.7|12654.7|12656.2|12655.2|12655.4|12654.4|56
1653679740000|2022-05-27 19:29:00|12655.6|12654.6|12655.2|12654.2|12655.9|12654.9|12654.7|12653.7|85
1653679750000|2022-05-27 19:29:10|12655.1|12654.1|12655|12654|12655.4|12654.4|12653.5|12652.5|75
1653679760000|2022-05-27 19:29:20|12655.1|12654.1|12656.2|12655.2|12656.5|12655.5|12653.5|12652.5|182
1653679770000|2022-05-27 19:29:30|12656.1|12655.1|12657|12656|12657.6|12656.6|12656|12655|122
1653679780000|2022-05-27 19:29:40|12656.6|12655.6|12654|12653|12656.7|12655.7|12653.9|12652.9|118
1653679790000|2022-05-27 19:29:50|12654.2|12653.2|12653|12652|12654.5|12653.5|12652.9|12651.9|158
1653679800000|2022-05-27 19:30:00|12653.1|12652.1|12655|12654|12655.1|12654.1|12651.9|12650.9|324
1653679810000|2022-05-27 19:30:10|12655.2|12654.2|12656.7|12655.7|12657|12656|12654.2|12653.2|228
1653679820000|2022-05-27 19:30:20|12656.6|12655.6|12657.4|12656.4|12659.1|12658.1|12656.2|12655.2|302
1653679830000|2022-05-27 19:30:30|12657.5|12656.5|12656.6|12655.6|12658.4|12657.4|12656|12655|116
1653679840000|2022-05-27 19:30:40|12656.5|12655.5|12655|12654|12656.6|12655.6|12653.5|12652.5|206
1653679850000|2022-05-27 19:30:50|12654.9|12653.9|12655.1|12654.1|12656.1|12655.1|12654.2|12653.2|141
1653679860000|2022-05-27 19:31:00|12655.2|12654.2|12657.1|12656.1|12657.2|12656.2|12654.7|12653.7|109
1653679870000|2022-05-27 19:31:10|12657|12656|12657.4|12656.4|12658|12657|12656.5|12655.5|95
1653679880000|2022-05-27 19:31:20|12657.2|12656.2|12658.1|12657.1|12658.6|12657.6|12656.7|12655.7|101
1653679890000|2022-05-27 19:31:30|12658.4|12657.4|12657.1|12656.1|12658.9|12657.9|12656.7|12655.7|154
1653679900000|2022-05-27 19:31:40|12657.2|12656.2|12656.1|12655.1|12658|12657|12655.4|12654.4|129
1653679910000|2022-05-27 19:31:50|12656.4|12655.4|12657.6|12656.6|12657.6|12656.6|12655.6|12654.6|75
1653679920000|2022-05-27 19:32:00|12657.7|12656.7|12656.4|12655.4|12659.6|12658.6|12656|12655|239
1653679930000|2022-05-27 19:32:10|12656.5|12655.5|12657.7|12656.7|12658.6|12657.6|12656.5|12655.5|122
1653679940000|2022-05-27 19:32:20|12657.5|12656.5|12656.1|12655.1|12658.2|12657.2|12655.9|12654.9|149
1653679950000|2022-05-27 19:32:30|12656.2|12655.2|12657.7|12656.7|12658.2|12657.2|12656.2|12655.2|91
1653679960000|2022-05-27 19:32:40|12657.6|12656.6|12657.4|12656.4|12659.1|12658.1|12657.2|12656.2|136
1653679970000|2022-05-27 19:32:50|12657.5|12656.5|12658.7|12657.7|12658.7|12657.7|12657.4|12656.4|80
1653679980000|2022-05-27 19:33:00|12658.6|12657.6|12656|12655|12659.2|12658.2|12654.7|12653.7|236
1653679990000|2022-05-27 19:33:10|12655.7|12654.7|12657.2|12656.2|12657.6|12656.6|12655.1|12654.1|138
1653680000000|2022-05-27 19:33:20|12657.5|12656.5|12656|12655|12657.5|12656.5|12656|12655|109
1653680010000|2022-05-27 19:33:30|12655.7|12654.7|12656.2|12655.2|12656.9|12655.9|12655.4|12654.4|115
1653680020000|2022-05-27 19:33:40|12656.4|12655.4|12653.2|12652.2|12656.5|12655.5|12653.2|12652.2|170
1653680030000|2022-05-27 19:33:50|12653.1|12652.1|12647.7|12646.7|12653.4|12652.4|12646.7|12645.7|556
1653680040000|2022-05-27 19:34:00|12648|12647|12647.7|12646.7|12651.9|12650.9|12647.5|12646.5|356
1653680050000|2022-05-27 19:34:10|12648.1|12647.1|12645.5|12644.5|12648.4|12647.4|12645|12644|231
1653680060000|2022-05-27 19:34:20|12645.4|12644.4|12645|12644|12646|12645|12643.4|12642.4|335
1653680070000|2022-05-27 19:34:30|12645.1|12644.1|12646.6|12645.6|12646.7|12645.7|12643.7|12642.7|175
1653680080000|2022-05-27 19:34:40|12647|12646|12646.7|12645.7|12647|12646|12645.2|12644.2|159
1653680090000|2022-05-27 19:34:50|12646.9|12645.9|12642.1|12641.1|12647.1|12646.1|12641.6|12640.6|271
1653680100000|2022-05-27 19:35:00|12642|12641|12641|12640|12642.1|12641.1|12638.7|12637.7|348
1653680110000|2022-05-27 19:35:10|12640.9|12639.9|12639.2|12638.2|12642|12641|12639.2|12638.2|137
1653680120000|2022-05-27 19:35:20|12639.1|12638.1|12638.5|12637.5|12639.9|12638.9|12638.2|12637.2|214
1653680130000|2022-05-27 19:35:30|12638.7|12637.7|12637.4|12636.4|12638.9|12637.9|12636.9|12635.9|141
1653680140000|2022-05-27 19:35:40|12637.5|12636.5|12637|12636|12638.2|12637.2|12636.2|12635.2|112
1653680150000|2022-05-27 19:35:50|12636.7|12635.7|12633.7|12632.7|12637|12636|12632.9|12631.9|201
1653680160000|2022-05-27 19:36:00|12634|12633|12639.6|12638.6|12640.6|12639.6|12633.9|12632.9|359
1653680170000|2022-05-27 19:36:10|12639.5|12638.5|12640.4|12639.4|12640.6|12639.6|12637.7|12636.7|153
1653680180000|2022-05-27 19:36:20|12640.2|12639.2|12635|12634|12640.2|12639.2|12634.7|12633.7|241
1653680190000|2022-05-27 19:36:30|12634.2|12633.2|12633.2|12632.2|12635.4|12634.4|12632.1|12631.1|160
1653680200000|2022-05-27 19:36:40|12633.4|12632.4|12630.7|12629.7|12634|12633|12630.7|12629.7|188
1653680210000|2022-05-27 19:36:50|12630.6|12629.6|12627.6|12626.6|12630.6|12629.6|12626|12625|508
1653680220000|2022-05-27 19:37:00|12627.7|12626.7|12631|12630|12631|12630|12626|12625|295
1653680230000|2022-05-27 19:37:10|12630.7|12629.7|12631.5|12630.5|12633.4|12632.4|12630|12629|226
1653680240000|2022-05-27 19:37:20|12632|12631|12633.9|12632.9|12633.9|12632.9|12632|12631|135
1653680250000|2022-05-27 19:37:30|12633.5|12632.5|12631.7|12630.7|12633.7|12632.7|12630.4|12629.4|135
1653680260000|2022-05-27 19:37:40|12632.2|12631.2|12631.5|12630.5|12633.2|12632.2|12630.6|12629.6|98
1653680270000|2022-05-27 19:37:50|12631.2|12630.2|12630.5|12629.5|12632.5|12631.5|12630.5|12629.5|137
1653680280000|2022-05-27 19:38:00|12630.6|12629.6|12624.7|12623.7|12631.4|12630.4|12624|12623|481
1653680290000|2022-05-27 19:38:10|12624.6|12623.6|12627.5|12626.5|12628.2|12627.2|12624.2|12623.2|263
1653680300000|2022-05-27 19:38:20|12627.4|12626.4|12631.7|12630.7|12632.7|12631.7|12626.2|12625.2|213
1653680310000|2022-05-27 19:38:30|12631.9|12630.9|12631|12630|12633|12632|12630.1|12629.1|125
1653680320000|2022-05-27 19:38:40|12631.1|12630.1|12632.5|12631.5|12632.5|12631.5|12628.6|12627.6|126
1653680330000|2022-05-27 19:38:50|12632.4|12631.4|12635|12634|12635.5|12634.5|12631.2|12630.2|256
1653680340000|2022-05-27 19:39:00|12635.1|12634.1|12635.6|12634.6|12637.1|12636.1|12634.2|12633.2|262
1653680350000|2022-05-27 19:39:10|12635.7|12634.7|12635.2|12634.2|12636|12635|12633.4|12632.4|221
1653680360000|2022-05-27 19:39:20|12635|12634|12635|12634|12635.7|12634.7|12633.5|12632.5|126
1653680370000|2022-05-27 19:39:30|12634.9|12633.9|12635.7|12634.7|12636.4|12635.4|12634.2|12633.2|96
1653680380000|2022-05-27 19:39:40|12635.5|12634.5|12636|12635|12636.7|12635.7|12635|12634|161
1653680390000|2022-05-27 19:39:50|12636.1|12635.1|12633|12632|12636.6|12635.6|12633|12632|109
1653680400000|2022-05-27 19:40:00|12632.9|12631.9|12628|12627|12632.9|12631.9|12628|12627|278
1653680410000|2022-05-27 19:40:10|12627.2|12626.2|12628.9|12627.9|12629|12628|12625|12624|244
1653680420000|2022-05-27 19:40:20|12629|12628|12628.7|12627.7|12630.5|12629.5|12627.6|12626.6|118
1653680430000|2022-05-27 19:40:30|12628.6|12627.6|12631.5|12630.5|12632|12631|12628.5|12627.5|124
1653680440000|2022-05-27 19:40:40|12631.4|12630.4|12630.9|12629.9|12632.2|12631.2|12630.1|12629.1|95
1653680450000|2022-05-27 19:40:50|12630.7|12629.7|12631|12630|12632.9|12631.9|12630.2|12629.2|67
1653680460000|2022-05-27 19:41:00|12631.2|12630.2|12634.5|12633.5|12635|12634|12631.2|12630.2|114
1653680470000|2022-05-27 19:41:10|12634.7|12633.7|12634|12633|12635.4|12634.4|12633.6|12632.6|69
1653680480000|2022-05-27 19:41:20|12634.1|12633.1|12631.2|12630.2|12634.2|12633.2|12629.6|12628.6|139
1653680490000|2022-05-27 19:41:30|12631.6|12630.6|12632.7|12631.7|12634.2|12633.2|12631.5|12630.5|108
1653680500000|2022-05-27 19:41:40|12632.6|12631.6|12631|12630|12632.6|12631.6|12630.6|12629.6|81
1653680510000|2022-05-27 19:41:50|12630.7|12629.7|12631.2|12630.2|12632.7|12631.7|12630.7|12629.7|106
1653680520000|2022-05-27 19:42:00|12631.4|12630.4|12631.6|12630.6|12632.5|12631.5|12630.6|12629.6|115
1653680530000|2022-05-27 19:42:10|12631.2|12630.2|12631.7|12630.7|12633.1|12632.1|12629.7|12628.7|109
1653680540000|2022-05-27 19:42:20|12631.9|12630.9|12637.6|12636.6|12639|12638|12631.9|12630.9|265
1653680550000|2022-05-27 19:42:30|12638|12637|12638.2|12637.2|12638.5|12637.5|12635.5|12634.5|255
1653680560000|2022-05-27 19:42:40|12638.4|12637.4|12639.5|12638.5|12641.4|12640.4|12637.7|12636.7|293
1653680570000|2022-05-27 19:42:50|12639.9|12638.9|12639|12638|12640.9|12639.9|12638.7|12637.7|132
1653680580000|2022-05-27 19:43:00|12638.9|12637.9|12640|12639|12641.2|12640.2|12637.5|12636.5|205
1653680590000|2022-05-27 19:43:10|12640.1|12639.1|12642.5|12641.5|12643.1|12642.1|12640|12639|174
1653680600000|2022-05-27 19:43:20|12642.7|12641.7|12644.2|12643.2|12644.2|12643.2|12641.7|12640.7|182
1653680610000|2022-05-27 19:43:30|12644.1|12643.1|12645.2|12644.2|12645.2|12644.2|12643.7|12642.7|157
1653680620000|2022-05-27 19:43:40|12645.1|12644.1|12647.2|12646.2|12647.9|12646.9|12643.7|12642.7|233
1653680630000|2022-05-27 19:43:50|12647.5|12646.5|12646.6|12645.6|12647.5|12646.5|12645.2|12644.2|110
1653680640000|2022-05-27 19:44:00|12646.7|12645.7|12648.7|12647.7|12649.2|12648.2|12646.5|12645.5|266
1653680650000|2022-05-27 19:44:10|12648.6|12647.6|12646.5|12645.5|12649|12648|12646.5|12645.5|114
1653680660000|2022-05-27 19:44:20|12646.6|12645.6|12644|12643|12646.6|12645.6|12641.6|12640.6|451
1653680670000|2022-05-27 19:44:30|12643.9|12642.9|12644.2|12643.2|12645.2|12644.2|12642.4|12641.4|151
1653680680000|2022-05-27 19:44:40|12644.4|12643.4|12645.7|12644.7|12647|12646|12644.4|12643.4|75
1653680690000|2022-05-27 19:44:50|12645.9|12644.9|12648.7|12647.7|12649.1|12648.1|12645.6|12644.6|278
1653680700000|2022-05-27 19:45:00|12648.9|12647.9|12648.7|12647.7|12649.9|12648.9|12647.4|12646.4|316
1653680710000|2022-05-27 19:45:10|12649|12648|12645|12644|12649|12648|12644.4|12643.4|247
1653680720000|2022-05-27 19:45:20|12644.7|12643.7|12642.2|12641.2|12644.7|12643.7|12641.6|12640.6|278
1653680730000|2022-05-27 19:45:30|12642|12641|12639|12638|12642|12641|12636.5|12635.5|366
1653680740000|2022-05-27 19:45:40|12638.7|12637.7|12640.2|12639.2|12640.4|12639.4|12636.5|12635.5|144
1653680750000|2022-05-27 19:45:50|12640.1|12639.1|12639.4|12638.4|12641|12640|12639.1|12638.1|88
1653680760000|2022-05-27 19:46:00|12639.2|12638.2|12636.4|12635.4|12639.7|12638.7|12636.2|12635.2|226
1653680770000|2022-05-27 19:46:10|12636.1|12635.1|12632.1|12631.1|12636.5|12635.5|12632|12631|237
1653680780000|2022-05-27 19:46:20|12632.4|12631.4|12630.5|12629.5|12632.4|12631.4|12628.6|12627.6|235
1653680790000|2022-05-27 19:46:30|12630.6|12629.6|12631.7|12630.7|12631.9|12630.9|12628.5|12627.5|163
1653680800000|2022-05-27 19:46:40|12631.6|12630.6|12632.7|12631.7|12633|12632|12630.9|12629.9|162
1653680810000|2022-05-27 19:46:50|12632.9|12631.9|12632|12631|12634|12633|12631.9|12630.9|190
1653680820000|2022-05-27 19:47:00|12632.2|12631.2|12632.2|12631.2|12632.5|12631.5|12628.4|12627.4|206
1653680830000|2022-05-27 19:47:10|12632.6|12631.6|12628|12627|12632.6|12631.6|12627.9|12626.9|123
1653680840000|2022-05-27 19:47:20|12628.2|12627.2|12628.5|12627.5|12629|12628|12627.7|12626.7|79
1653680850000|2022-05-27 19:47:30|12628.2|12627.2|12630|12629|12630.5|12629.5|12628|12627|129
1653680860000|2022-05-27 19:47:40|12630.1|12629.1|12630.2|12629.2|12632.5|12631.5|12629.7|12628.7|138
1653680870000|2022-05-27 19:47:50|12631|12630|12631|12630|12631.9|12630.9|12630.7|12629.7|84
1653680880000|2022-05-27 19:48:00|12630.9|12629.9|12628.2|12627.2|12631.5|12630.5|12628.2|12627.2|184
1653680890000|2022-05-27 19:48:10|12628.5|12627.5|12626.7|12625.7|12628.5|12627.5|12626.5|12625.5|118
1653680900000|2022-05-27 19:48:20|12626.5|12625.5|12625.5|12624.5|12626.6|12625.6|12624.1|12623.1|303
1653680910000|2022-05-27 19:48:30|12626.2|12625.2|12626.2|12625.2|12627|12626|12625.1|12624.1|107
1653680920000|2022-05-27 19:48:40|12626.1|12625.1|12625.5|12624.5|12626.6|12625.6|12624.9|12623.9|128
1653680930000|2022-05-27 19:48:50|12625.6|12624.6|12625.7|12624.7|12627.1|12626.1|12624.9|12623.9|209
1653680940000|2022-05-27 19:49:00|12624.7|12623.7|12619.6|12618.6|12624.9|12623.9|12618.2|12617.2|668
1653680950000|2022-05-27 19:49:10|12619.7|12618.7|12621.6|12620.6|12623.5|12622.5|12618.7|12617.7|304
1653680960000|2022-05-27 19:49:20|12621.7|12620.7|12622.4|12621.4|12623|12622|12620.9|12619.9|133
1653680970000|2022-05-27 19:49:30|12622.5|12621.5|12624.1|12623.1|12624.5|12623.5|12622|12621|166
1653680980000|2022-05-27 19:49:40|12624|12623|12626.4|12625.4|12626.5|12625.5|12623.2|12622.2|146
1653680990000|2022-05-27 19:49:50|12626.1|12625.1|12632.6|12631.6|12632.6|12631.6|12626.1|12625.1|255
1653681000000|2022-05-27 19:50:00|12632.9|12631.9|12639.2|12638.2|12645.2|12644.2|12632.9|12631.9|1327
1653681010000|2022-05-27 19:50:10|12639.1|12638.1|12644|12643|12644.4|12643.4|12637.7|12636.7|274
1653681020000|2022-05-27 19:50:20|12644.1|12643.1|12642|12641|12645.1|12644.1|12640.5|12639.5|502
1653681030000|2022-05-27 19:50:30|12641.1|12640.1|12634|12633|12642.2|12641.2|12634|12633|381
1653681040000|2022-05-27 19:50:40|12633.9|12632.9|12630|12629|12634.1|12633.1|12628.6|12627.6|341
1653681050000|2022-05-27 19:50:50|12630.2|12629.2|12627|12626|12632|12631|12626.5|12625.5|275
1653681060000|2022-05-27 19:51:00|12625|12624|12626.2|12625.2|12626.2|12625.2|12621.5|12620.5|315
1653681070000|2022-05-27 19:51:10|12626.6|12625.6|12626.5|12625.5|12626.6|12625.6|12623.9|12622.9|233
1653681080000|2022-05-27 19:51:20|12626|12625|12630.6|12629.6|12631.9|12630.9|12622|12621|640
1653681090000|2022-05-27 19:51:30|12630.2|12629.2|12628.7|12627.7|12630.2|12629.2|12626.6|12625.6|263
1653681100000|2022-05-27 19:51:40|12628.9|12627.9|12633|12632|12633.2|12632.2|12628.7|12627.7|232
1653681110000|2022-05-27 19:51:50|12632.9|12631.9|12634|12633|12634|12633|12630.7|12629.7|307
1653681120000|2022-05-27 19:52:00|12634.1|12633.1|12634|12633|12635.2|12634.2|12632.5|12631.5|277
1653681130000|2022-05-27 19:52:10|12633.7|12632.7|12628.7|12627.7|12634|12633|12628.7|12627.7|226
1653681140000|2022-05-27 19:52:20|12628.6|12627.6|12629.7|12628.7|12630|12629|12628|12627|172
1653681150000|2022-05-27 19:52:30|12629.5|12628.5|12626.6|12625.6|12631.9|12630.9|12625.9|12624.9|391
1653681160000|2022-05-27 19:52:40|12626.5|12625.5|12624.6|12623.6|12626.5|12625.5|12621.7|12620.7|301
1653681170000|2022-05-27 19:52:50|12625.4|12624.4|12625.5|12624.5|12625.9|12624.9|12622.9|12621.9|199
1653681180000|2022-05-27 19:53:00|12626|12625|12622.5|12621.5|12626.1|12625.1|12622|12621|302
1653681190000|2022-05-27 19:53:10|12622.2|12621.2|12621.2|12620.2|12623.2|12622.2|12621.2|12620.2|222
1653681200000|2022-05-27 19:53:20|12621|12620|12626.5|12625.5|12628|12627|12621|12620|332
1653681210000|2022-05-27 19:53:30|12626.4|12625.4|12631.2|12630.2|12631.5|12630.5|12626|12625|186
1653681220000|2022-05-27 19:53:40|12631|12630|12632.7|12631.7|12633.2|12632.2|12630|12629|177
1653681230000|2022-05-27 19:53:50|12633|12632|12634.7|12633.7|12635.9|12634.9|12632.7|12631.7|192
1653681240000|2022-05-27 19:54:00|12635|12634|12636.9|12635.9|12638.7|12637.7|12634.5|12633.5|350
1653681250000|2022-05-27 19:54:10|12636.7|12635.7|12638.5|12637.5|12640.2|12639.2|12635.9|12634.9|290
1653681260000|2022-05-27 19:54:20|12639.9|12638.9|12640|12639|12643.7|12642.7|12639.7|12638.7|491
1653681270000|2022-05-27 19:54:30|12639.9|12638.9|12640.9|12639.9|12641|12640|12638.7|12637.7|280
1653681280000|2022-05-27 19:54:40|12640.5|12639.5|12647.2|12646.2|12655.2|12654.2|12640.5|12639.5|1653
1653681290000|2022-05-27 19:54:50|12646.7|12645.7|12649.2|12648.2|12651.7|12650.7|12645.4|12644.4|821
1653681300000|2022-05-27 19:55:00|12649.1|12648.1|12648.5|12647.5|12650.4|12649.4|12646.5|12645.5|694
1653681310000|2022-05-27 19:55:10|12648.4|12647.4|12648.5|12647.5|12650.6|12649.6|12646.5|12645.5|411
1653681320000|2022-05-27 19:55:20|12649|12648|12650.6|12649.6|12652.5|12651.5|12648.2|12647.2|358
1653681330000|2022-05-27 19:55:30|12650.4|12649.4|12650.2|12649.2|12651.7|12650.7|12650|12649|296
1653681340000|2022-05-27 19:55:40|12650.5|12649.5|12650.6|12649.6|12652.7|12651.7|12650.2|12649.2|363
1653681350000|2022-05-27 19:55:50|12650.7|12649.7|12653.2|12652.2|12653.5|12652.5|12650.4|12649.4|352
1653681360000|2022-05-27 19:56:00|12653.6|12652.6|12655.5|12654.5|12657.1|12656.1|12652.6|12651.6|499
1653681370000|2022-05-27 19:56:10|12655.7|12654.7|12657.2|12656.2|12657.7|12656.7|12655.6|12654.6|369
1653681380000|2022-05-27 19:56:20|12657.1|12656.1|12658|12657|12658.5|12657.5|12653.2|12652.2|531
1653681390000|2022-05-27 19:56:30|12657.7|12656.7|12659.4|12658.4|12659.6|12658.6|12657.5|12656.5|286
1653681400000|2022-05-27 19:56:40|12659.5|12658.5|12661.5|12660.5|12661.5|12660.5|12658.5|12657.5|348
1653681410000|2022-05-27 19:56:50|12661.6|12660.6|12664.7|12663.7|12665|12664|12660.9|12659.9|542
1653681420000|2022-05-27 19:57:00|12665|12664|12664.7|12663.7|12666.9|12665.9|12664.2|12663.2|681
1653681430000|2022-05-27 19:57:10|12664.4|12663.4|12663.5|12662.5|12664.4|12663.4|12662.2|12661.2|443
1653681440000|2022-05-27 19:57:20|12663.7|12662.7|12666.4|12665.4|12668|12667|12663.7|12662.7|446
1653681450000|2022-05-27 19:57:30|12666.2|12665.2|12667.7|12666.7|12670.5|12669.5|12666.2|12665.2|739
1653681460000|2022-05-27 19:57:40|12668|12667|12668.6|12667.6|12670.2|12669.2|12666.5|12665.5|414
1653681470000|2022-05-27 19:57:50|12668.5|12667.5|12668.6|12667.6|12670|12669|12667.7|12666.7|437
1653681480000|2022-05-27 19:58:00|12669|12668|12668.7|12667.7|12670.5|12669.5|12666.2|12665.2|566
1653681490000|2022-05-27 19:58:10|12669|12668|12667.5|12666.5|12669.6|12668.6|12665.5|12664.5|535
1653681500000|2022-05-27 19:58:20|12668|12667|12669.2|12668.2|12669.4|12668.4|12666.7|12665.7|379
1653681510000|2022-05-27 19:58:30|12669.4|12668.4|12668.9|12667.9|12670.9|12669.9|12668.1|12667.1|518
1653681520000|2022-05-27 19:58:40|12669.1|12668.1|12672|12671|12672.1|12671.1|12669.1|12668.1|594
1653681530000|2022-05-27 19:58:50|12670.9|12669.9|12669.7|12668.7|12673.4|12672.4|12667.5|12666.5|997
1653681540000|2022-05-27 19:59:00|12670.2|12669.2|12671|12670|12671.1|12670.1|12665.5|12664.5|1362
1653681550000|2022-05-27 19:59:10|12670.6|12669.6|12672.6|12671.6|12672.9|12671.9|12669.6|12668.6|868
1653681560000|2022-05-27 19:59:20|12672.5|12671.5|12675.5|12674.5|12675.5|12674.5|12670.5|12669.5|1117
1653681570000|2022-05-27 19:59:30|12674.7|12673.7|12676|12675|12676.1|12675.1|12672.7|12671.7|1527
1653681580000|2022-05-27 19:59:40|12676.1|12675.1|12679|12678|12679|12678|12674.7|12673.7|1776
1653681590000|2022-05-27 19:59:50|12678.7|12677.7|12682|12681|12682.5|12681.5|12676|12675|3834
1653681600000|2022-05-27 20:00:00|12682.5|12680.5|12673.4|12671.4|12682.5|12680.5|12672.5|12670.5|1432
1653681610000|2022-05-27 20:00:10|12673.2|12671.2|12681.7|12679.7|12684.2|12682.2|12672|12670|695
1653681620000|2022-05-27 20:00:20|12682.4|12680.4|12680.6|12678.6|12684.9|12682.9|12678.6|12676.6|784
1653681630000|2022-05-27 20:00:30|12680.5|12678.5|12681.1|12679.1|12684|12682|12679.4|12677.4|576
1653681640000|2022-05-27 20:00:40|12681|12679|12679|12677|12681.5|12679.5|12678.7|12676.7|350
1653681650000|2022-05-27 20:00:50|12679.1|12677.1|12679.4|12677.4|12679.6|12677.6|12678|12676|211
1653681660000|2022-05-27 20:01:00|12679.5|12677.5|12677.6|12675.6|12679.6|12677.6|12674.4|12672.4|393
1653681670000|2022-05-27 20:01:10|12677.5|12675.5|12680.1|12678.1|12680.5|12678.5|12677.1|12675.1|285
1653681680000|2022-05-27 20:01:20|12679.7|12677.7|12681.6|12679.6|12682.4|12680.4|12679.5|12677.5|282
1653681690000|2022-05-27 20:01:30|12681.5|12679.5|12676.4|12674.4|12682.6|12680.6|12676.4|12674.4|257
1653681700000|2022-05-27 20:01:40|12675.9|12673.9|12680.4|12678.4|12682.5|12680.5|12674.9|12672.9|306
1653681710000|2022-05-27 20:01:50|12680.2|12678.2|12676.4|12674.4|12680.4|12678.4|12675.9|12673.9|126
1653681720000|2022-05-27 20:02:00|12676.5|12674.5|12679.7|12677.7|12680|12678|12676.4|12674.4|201
1653681730000|2022-05-27 20:02:10|12678.5|12676.5|12678.2|12676.2|12679.6|12677.6|12677.6|12675.6|153
1653681740000|2022-05-27 20:02:20|12678.1|12676.1|12678.2|12676.2|12679.4|12677.4|12677.7|12675.7|85
1653681750000|2022-05-27 20:02:30|12678.6|12676.6|12677.5|12675.5|12679.7|12677.7|12674.7|12672.7|348
1653681760000|2022-05-27 20:02:40|12677.4|12675.4|12677.4|12675.4|12678.4|12676.4|12677|12675|63
1653681770000|2022-05-27 20:02:50|12677.2|12675.2|12675.5|12673.5|12677.5|12675.5|12675|12673|216
1653681780000|2022-05-27 20:03:00|12675.4|12673.4|12673.7|12671.7|12675.9|12673.9|12673.7|12671.7|52
1653681790000|2022-05-27 20:03:10|12673.9|12671.9|12674.1|12672.1|12675.6|12673.6|12673.2|12671.2|96
1653681800000|2022-05-27 20:03:20|12674.7|12672.7|12675.9|12673.9|12682.1|12680.1|12674.7|12672.7|463
1653681810000|2022-05-27 20:03:30|12676|12674|12676.4|12674.4|12678.9|12676.9|12675.5|12673.5|107
1653681820000|2022-05-27 20:03:40|12676.2|12674.2|12677.9|12675.9|12678.2|12676.2|12675.6|12673.6|81
1653681830000|2022-05-27 20:03:50|12678|12676|12677.7|12675.7|12679.2|12677.2|12677.1|12675.1|118
1653681840000|2022-05-27 20:04:00|12678|12676|12676.9|12674.9|12678.5|12676.5|12675.7|12673.7|69
1653681850000|2022-05-27 20:04:10|12677.1|12675.1|12677|12675|12677.7|12675.7|12676.7|12674.7|86
1653681860000|2022-05-27 20:04:20|12676.5|12674.5|12676.5|12674.5|12678.5|12676.5|12676.2|12674.2|243
1653681870000|2022-05-27 20:04:30|12676.7|12674.7|12677.5|12675.5|12678.2|12676.2|12676|12674|79
1653681880000|2022-05-27 20:04:40|12677.6|12675.6|12676.7|12674.7|12677.6|12675.6|12676.5|12674.5|63
1653681890000|2022-05-27 20:04:50|12677|12675|12679.9|12677.9|12680|12678|12676.9|12674.9|138
1653681900000|2022-05-27 20:05:00|12679.7|12677.7|12681|12679|12681|12679|12678.5|12676.5|331
1653681910000|2022-05-27 20:05:10|12680.9|12678.9|12682.1|12680.1|12682.4|12680.4|12680.7|12678.7|231
1653681920000|2022-05-27 20:05:20|12682.2|12680.2|12682.7|12680.7|12683.5|12681.5|12682.1|12680.1|210
1653681930000|2022-05-27 20:05:30|12683.5|12681.5|12684|12682|12684.6|12682.6|12683|12681|173
1653681940000|2022-05-27 20:05:40|12684.2|12682.2|12683.6|12681.6|12684.2|12682.2|12683.1|12681.1|97
1653681950000|2022-05-27 20:05:50|12683.7|12681.7|12683|12681|12684.7|12682.7|12682.9|12680.9|186
1653681960000|2022-05-27 20:06:00|12683.1|12681.1|12683.4|12681.4|12683.9|12681.9|12682|12680|153
1653681970000|2022-05-27 20:06:10|12683.2|12681.2|12684|12682|12684.5|12682.5|12682.2|12680.2|137
1653681980000|2022-05-27 20:06:20|12683.7|12681.7|12682|12680|12684.5|12682.5|12682|12680|148
1653681990000|2022-05-27 20:06:30|12681.7|12679.7|12681.7|12679.7|12682.2|12680.2|12681.4|12679.4|53
1653682000000|2022-05-27 20:06:40|12681.6|12679.6|12682.2|12680.2|12682.7|12680.7|12681.6|12679.6|64
1653682010000|2022-05-27 20:06:50|12682.1|12680.1|12682|12680|12683|12681|12681.7|12679.7|54
1653682020000|2022-05-27 20:07:00|12682.1|12680.1|12682.4|12680.4|12682.5|12680.5|12681.2|12679.2|86
1653682030000|2022-05-27 20:07:10|12682.2|12680.2|12684|12682|12684.5|12682.5|12681.7|12679.7|208
1653682040000|2022-05-27 20:07:20|12683.7|12681.7|12687.5|12685.5|12687.7|12685.7|12683.7|12681.7|197
1653682050000|2022-05-27 20:07:30|12687.4|12685.4|12689.7|12687.7|12690.9|12688.9|12685.9|12683.9|259
1653682060000|2022-05-27 20:07:40|12690.1|12688.1|12691.1|12689.1|12691.5|12689.5|12688.5|12686.5|181
1653682070000|2022-05-27 20:07:50|12691.2|12689.2|12690.7|12688.7|12691.4|12689.4|12689.9|12687.9|119
1653682080000|2022-05-27 20:08:00|12690.9|12688.9|12690.2|12688.2|12692.5|12690.5|12690.2|12688.2|153
1653682090000|2022-05-27 20:08:10|12690|12688|12688.2|12686.2|12690.5|12688.5|12688|12686|112
1653682100000|2022-05-27 20:08:20|12688.1|12686.1|12687.5|12685.5|12689.2|12687.2|12685.9|12683.9|170
1653682110000|2022-05-27 20:08:30|12687|12685|12689.2|12687.2|12690.1|12688.1|12686.7|12684.7|107
1653682120000|2022-05-27 20:08:40|12689.4|12687.4|12690.5|12688.5|12690.7|12688.7|12689.1|12687.1|73
1653682130000|2022-05-27 20:08:50|12690.7|12688.7|12690.4|12688.4|12691|12689|12690|12688|55
1653682140000|2022-05-27 20:09:00|12690.2|12688.2|12689|12687|12690.5|12688.5|12689|12687|33
1653682150000|2022-05-27 20:09:10|12688.9|12686.9|12691.7|12689.7|12691.9|12689.9|12688.9|12686.9|71
1653682160000|2022-05-27 20:09:20|12691.2|12689.2|12691|12689|12691.6|12689.6|12689.5|12687.5|161
1653682170000|2022-05-27 20:09:30|12691.4|12689.4|12693.7|12691.7|12693.9|12691.9|12691.4|12689.4|55
1653682180000|2022-05-27 20:09:40|12693.6|12691.6|12695.1|12693.1|12696.2|12694.2|12693.5|12691.5|139
1653682190000|2022-05-27 20:09:50|12695|12693|12696|12694|12696.5|12694.5|12693.5|12691.5|95
1653682200000|2022-05-27 20:10:00|12695.7|12693.7|12697.6|12695.6|12697.6|12695.6|12693.4|12691.4|204
1653682210000|2022-05-27 20:10:10|12697.7|12695.7|12696.5|12694.5|12701.5|12699.5|12696.5|12694.5|301
1653682220000|2022-05-27 20:10:20|12695.5|12693.5|12697.1|12695.1|12700.2|12698.2|12693|12691|244
1653682230000|2022-05-27 20:10:30|12697.2|12695.2|12694.7|12692.7|12697.9|12695.9|12694.6|12692.6|94
1653682240000|2022-05-27 20:10:40|12694.9|12692.9|12692.7|12690.7|12695.5|12693.5|12692.7|12690.7|146
1653682250000|2022-05-27 20:10:50|12692.9|12690.9|12692.4|12690.4|12693|12691|12691.9|12689.9|69
1653682260000|2022-05-27 20:11:00|12692.5|12690.5|12694.4|12692.4|12694.7|12692.7|12691.5|12689.5|98
1653682270000|2022-05-27 20:11:10|12694.5|12692.5|12692.5|12690.5|12695.2|12693.2|12692.4|12690.4|82
1653682280000|2022-05-27 20:11:20|12692|12690|12694|12692|12694.2|12692.2|12691.7|12689.7|70
1653682290000|2022-05-27 20:11:30|12693.6|12691.6|12693.6|12691.6|12694.9|12692.9|12693|12691|85
1653682300000|2022-05-27 20:11:40|12693.2|12691.2|12693.6|12691.6|12694|12692|12693|12691|36
1653682310000|2022-05-27 20:11:50|12693.7|12691.7|12694|12692|12694.4|12692.4|12693.2|12691.2|77
1653682320000|2022-05-27 20:12:00|12694.2|12692.2|12694.5|12692.5|12694.6|12692.6|12693.2|12691.2|47
1653682330000|2022-05-27 20:12:10|12694|12692|12694.5|12692.5|12694.7|12692.7|12694|12692|32
1653682340000|2022-05-27 20:12:20|12694.4|12692.4|12694.6|12692.6|12695|12693|12694|12692|49
1653682350000|2022-05-27 20:12:30|12694.7|12692.7|12694.9|12692.9|12695.2|12693.2|12694|12692|54
1653682360000|2022-05-27 20:12:40|12694.7|12692.7|12694.2|12692.2|12695.6|12693.6|12693.7|12691.7|101
1653682370000|2022-05-27 20:12:50|12694.1|12692.1|12694.7|12692.7|12695|12693|12694|12692|22
1653682380000|2022-05-27 20:13:00|12694.6|12692.6|12693.2|12691.2|12694.6|12692.6|12693|12691|129
1653682390000|2022-05-27 20:13:10|12693.1|12691.1|12692.7|12690.7|12693.2|12691.2|12690.4|12688.4|193
1653682400000|2022-05-27 20:13:20|12692.6|12690.6|12691.2|12689.2|12692.7|12690.7|12691|12689|45
1653682410000|2022-05-27 20:13:30|12691.4|12689.4|12689.5|12687.5|12693|12691|12689.5|12687.5|153
1653682420000|2022-05-27 20:13:40|12689.6|12687.6|12691.5|12689.5|12692|12690|12689.5|12687.5|96
1653682430000|2022-05-27 20:13:50|12691.4|12689.4|12692.1|12690.1|12693.2|12691.2|12691.4|12689.4|29
1653682440000|2022-05-27 20:14:00|12692.2|12690.2|12692.5|12690.5|12692.7|12690.7|12690.2|12688.2|138
1653682450000|2022-05-27 20:14:10|12692.4|12690.4|12693.2|12691.2|12693.4|12691.4|12692.4|12690.4|32
1653682460000|2022-05-27 20:14:20|12693.7|12691.7|12694.5|12692.5|12696|12694|12692.7|12690.7|134
1653682470000|2022-05-27 20:14:30|12694.6|12692.6|12692.5|12690.5|12696.5|12694.5|12692|12690|70
1653682480000|2022-05-27 20:14:40|12692.9|12690.9|12693.2|12691.2|12693.9|12691.9|12692.6|12690.6|86
1653682490000|2022-05-27 20:14:50|12693.1|12691.1|12694.1|12692.1|12696|12694|12693|12691|102
1653682500000|2022-05-27 20:15:00|12694|12692|12693.7|12691.7|12694|12692|12692.7|12690.7|82
1653682510000|2022-05-27 20:15:10|12693.6|12691.6|12693.2|12691.2|12694.1|12692.1|12693.2|12691.2|18
1653682520000|2022-05-27 20:15:20|12693|12691|12693.2|12691.2|12694.7|12692.7|12692.7|12690.7|23
1653682530000|2022-05-27 20:15:30|12693.1|12691.1|12694|12692|12694|12692|12693|12691|15
1653682540000|2022-05-27 20:15:40|12693.2|12691.2|12694.5|12692.5|12695.1|12693.1|12693.1|12691.1|38
1653682550000|2022-05-27 20:15:50|12694.6|12692.6|12694.5|12692.5|12695.5|12693.5|12694|12692|31
1653682560000|2022-05-27 20:16:00|12694.6|12692.6|12694.7|12692.7|12695|12693|12693.9|12691.9|17
1653682570000|2022-05-27 20:16:10|12694.6|12692.6|12694.7|12692.7|12694.7|12692.7|12694|12692|10
1653682580000|2022-05-27 20:16:20|12695.1|12693.1|12697|12695|12697.1|12695.1|12695|12693|54
1653682590000|2022-05-27 20:16:30|12697.9|12695.9|12699.2|12697.2|12699.5|12697.5|12696.5|12694.5|52
1653682600000|2022-05-27 20:16:40|12699.4|12697.4|12703.9|12701.9|12704.7|12702.7|12699.4|12697.4|141
1653682610000|2022-05-27 20:16:50|12703.7|12701.7|12700.1|12698.1|12704.1|12702.1|12699.7|12697.7|143
1653682620000|2022-05-27 20:17:00|12700.5|12698.5|12698.5|12696.5|12700.7|12698.7|12698.1|12696.1|47
1653682630000|2022-05-27 20:17:10|12698.9|12696.9|12697.7|12695.7|12699.1|12697.1|12697.7|12695.7|27
1653682640000|2022-05-27 20:17:20|12698|12696|12698|12696|12698.5|12696.5|12696.6|12694.6|38
1653682650000|2022-05-27 20:17:30|12698.1|12696.1|12699.5|12697.5|12700.1|12698.1|12698.1|12696.1|37
1653682660000|2022-05-27 20:17:40|12699.4|12697.4|12697.5|12695.5|12699.4|12697.4|12697.4|12695.4|34
1653682670000|2022-05-27 20:17:50|12697.6|12695.6|12698.6|12696.6|12698.9|12696.9|12696.9|12694.9|62
1653682680000|2022-05-27 20:18:00|12698.5|12696.5|12695.1|12693.1|12698.5|12696.5|12695.1|12693.1|32
1653682690000|2022-05-27 20:18:10|12695|12693|12694.6|12692.6|12696.4|12694.4|12694|12692|50
1653682700000|2022-05-27 20:18:20|12694.9|12692.9|12693.2|12691.2|12695.5|12693.5|12693.2|12691.2|37
1653682710000|2022-05-27 20:18:30|12693.1|12691.1|12693.2|12691.2|12694.2|12692.2|12693|12691|11
1653682720000|2022-05-27 20:18:40|12693.1|12691.1|12693.1|12691.1|12693.6|12691.6|12692.6|12690.6|21
1653682730000|2022-05-27 20:18:50|12693.4|12691.4|12697.6|12695.6|12698.4|12696.4|12693.2|12691.2|28
1653682740000|2022-05-27 20:19:00|12697.4|12695.4|12698.6|12696.6|12698.6|12696.6|12696.9|12694.9|28
1653682750000|2022-05-27 20:19:10|12698.9|12696.9|12697.2|12695.2|12698.9|12696.9|12696.2|12694.2|40
1653682760000|2022-05-27 20:19:20|12697.4|12695.4|12696.5|12694.5|12697.4|12695.4|12696.2|12694.2|22
1653682770000|2022-05-27 20:19:30|12695.9|12693.9|12694|12692|12696.1|12694.1|12694|12692|49
1653682780000|2022-05-27 20:19:40|12693.5|12691.5|12693.2|12691.2|12694.7|12692.7|12693.2|12691.2|24
1653682790000|2022-05-27 20:19:50|12694.2|12692.2|12695.6|12693.6|12695.7|12693.7|12693.5|12691.5|52
1653682800000|2022-05-27 20:20:00|12694.7|12692.7|12694.5|12692.5|12695.2|12693.2|12694.2|12692.2|18
1653682810000|2022-05-27 20:20:10|12694.4|12692.4|12693.9|12691.9|12694.4|12692.4|12693.7|12691.7|8
1653682820000|2022-05-27 20:20:20|12694|12692|12696.9|12694.9|12696.9|12694.9|12693.9|12691.9|17
1653682830000|2022-05-27 20:20:30|12696.6|12694.6|12697.4|12695.4|12697.5|12695.5|12696.6|12694.6|5
1653682840000|2022-05-27 20:20:40|12697.6|12695.6|12696.6|12694.6|12697.6|12695.6|12696.4|12694.4|17
1653682850000|2022-05-27 20:20:50|12696.5|12694.5|12696.9|12694.9|12698.4|12696.4|12696.4|12694.4|24
1653682860000|2022-05-27 20:21:00|12697|12695|12698.6|12696.6|12698.6|12696.6|12697|12695|31
1653682870000|2022-05-27 20:21:10|12698.1|12696.1|12697.4|12695.4|12698.2|12696.2|12696.9|12694.9|35
1653682880000|2022-05-27 20:21:20|12697.5|12695.5|12698.2|12696.2|12698.2|12696.2|12697.1|12695.1|19
1653682890000|2022-05-27 20:21:30|12698|12696|12697.4|12695.4|12698.5|12696.5|12697.4|12695.4|4
1653682900000|2022-05-27 20:21:40|12697.1|12695.1|12698.1|12696.1|12698.2|12696.2|12696.9|12694.9|28
1653682910000|2022-05-27 20:21:50|12698|12696|12698|12696|12698|12696|12697.4|12695.4|6
1653682920000|2022-05-27 20:22:00|12697.7|12695.7|12697.5|12695.5|12699.4|12697.4|12697.1|12695.1|34
1653682930000|2022-05-27 20:22:10|12697.6|12695.6|12699.1|12697.1|12699.1|12697.1|12697|12695|22
1653682940000|2022-05-27 20:22:20|12699.5|12697.5|12698.9|12696.9|12700.2|12698.2|12698.1|12696.1|20
1653682950000|2022-05-27 20:22:30|12699.5|12697.5|12699.9|12697.9|12700|12698|12699.2|12697.2|25
1653682960000|2022-05-27 20:22:40|12700.1|12698.1|12701.2|12699.2|12702.1|12700.1|12700.1|12698.1|23
1653682970000|2022-05-27 20:22:50|12701.1|12699.1|12701.7|12699.7|12701.7|12699.7|12700.9|12698.9|20
1653682980000|2022-05-27 20:23:00|12701.9|12699.9|12701.1|12699.1|12702.5|12700.5|12701.1|12699.1|22
1653682990000|2022-05-27 20:23:10|12700.9|12698.9|12699.5|12697.5|12700.9|12698.9|12698.5|12696.5|38
1653683000000|2022-05-27 20:23:20|12699.4|12697.4|12699.4|12697.4|12699.4|12697.4|12698.4|12696.4|4
1653683010000|2022-05-27 20:23:30|12699.2|12697.2|12699.4|12697.4|12699.9|12697.9|12698.7|12696.7|28
1653683020000|2022-05-27 20:23:40|12699.6|12697.6|12699.1|12697.1|12699.6|12697.6|12699.1|12697.1|2
1653683030000|2022-05-27 20:23:50|12699.2|12697.2|12698.4|12696.4|12699.7|12697.7|12698.4|12696.4|7
1653683040000|2022-05-27 20:24:00|12698.6|12696.6|12699|12697|12699|12697|12698.5|12696.5|8
1653683050000|2022-05-27 20:24:10|12698.9|12696.9|12699.7|12697.7|12699.7|12697.7|12698.9|12696.9|23
1653683060000|2022-05-27 20:24:20|12700.6|12698.6|12701|12699|12701.1|12699.1|12700.1|12698.1|11
1653683070000|2022-05-27 20:24:30|12700.9|12698.9|12701.9|12699.9|12701.9|12699.9|12700.5|12698.5|15
1653683080000|2022-05-27 20:24:40|12701.7|12699.7|12700.7|12698.7|12701.9|12699.9|12700.7|12698.7|33
1653683090000|2022-05-27 20:24:50|12700.9|12698.9|12701.2|12699.2|12701.7|12699.7|12698.6|12696.6|88
1653683100000|2022-05-27 20:25:00|12701.4|12699.4|12700.1|12698.1|12701.5|12699.5|12700|12698|54
1653683110000|2022-05-27 20:25:10|12700.4|12698.4|12698.5|12696.5|12700.5|12698.5|12698.4|12696.4|31
1653683120000|2022-05-27 20:25:20|12698.2|12696.2|12698.6|12696.6|12698.6|12696.6|12698|12696|12
1653683130000|2022-05-27 20:25:30|12699.7|12697.7|12700.6|12698.6|12700.6|12698.6|12699.7|12697.7|20
1653683150000|2022-05-27 20:25:50|12701.1|12699.1|12700.9|12698.9|12701.4|12699.4|12700.6|12698.6|10
1653683160000|2022-05-27 20:26:00|12700.6|12698.6|12699.9|12697.9|12700.6|12698.6|12699.6|12697.6|13
1653683170000|2022-05-27 20:26:10|12700.6|12698.6|12701.4|12699.4|12701.4|12699.4|12700.1|12698.1|8
1653683180000|2022-05-27 20:26:20|12701.5|12699.5|12700.9|12698.9|12701.9|12699.9|12700.9|12698.9|8
1653683190000|2022-05-27 20:26:30|12700.7|12698.7|12700.5|12698.5|12700.7|12698.7|12700.2|12698.2|3
1653683200000|2022-05-27 20:26:40|12700.4|12698.4|12701.7|12699.7|12701.7|12699.7|12700.4|12698.4|7
1653683210000|2022-05-27 20:26:50|12702.1|12700.1|12703|12701|12703.5|12701.5|12701.7|12699.7|34
1653683220000|2022-05-27 20:27:00|12702.9|12700.9|12701.7|12699.7|12702.9|12700.9|12701.2|12699.2|9
1653683230000|2022-05-27 20:27:10|12701.1|12699.1|12701.7|12699.7|12701.9|12699.9|12701.1|12699.1|12
1653683240000|2022-05-27 20:27:20|12701.9|12699.9|12702.2|12700.2|12702.2|12700.2|12701.6|12699.6|14
1653683250000|2022-05-27 20:27:30|12701.9|12699.9|12702.4|12700.4|12702.4|12700.4|12701.9|12699.9|11
1653683260000|2022-05-27 20:27:40|12702.5|12700.5|12703.9|12701.9|12703.9|12701.9|12702.5|12700.5|49
1653683270000|2022-05-27 20:27:50|12704.1|12702.1|12705|12703|12705.2|12703.2|12703.9|12701.9|62
1653683280000|2022-05-27 20:28:00|12705.1|12703.1|12704.6|12702.6|12705.4|12703.4|12703.5|12701.5|60
1653683290000|2022-05-27 20:28:10|12703.6|12701.6|12704|12702|12704.9|12702.9|12703.6|12701.6|23
1653683300000|2022-05-27 20:28:20|12704.1|12702.1|12705.6|12703.6|12706.4|12704.4|12704.1|12702.1|68
1653683310000|2022-05-27 20:28:30|12705.7|12703.7|12705.7|12703.7|12706.2|12704.2|12705.5|12703.5|36
1653683320000|2022-05-27 20:28:40|12705.6|12703.6|12704.1|12702.1|12705.9|12703.9|12704.1|12702.1|34
1653683330000|2022-05-27 20:28:50|12704.2|12702.2|12704.6|12702.6|12704.6|12702.6|12704.2|12702.2|6
1653683340000|2022-05-27 20:29:00|12705.1|12703.1|12704.6|12702.6|12705.1|12703.1|12704|12702|23
1653683350000|2022-05-27 20:29:10|12704.7|12702.7|12706.2|12704.2|12706.4|12704.4|12704.6|12702.6|15
1653683360000|2022-05-27 20:29:20|12707|12705|12707.5|12705.5|12708.4|12706.4|12707|12705|71
1653683370000|2022-05-27 20:29:30|12707.4|12705.4|12708|12706|12708|12706|12707|12705|25
1653683380000|2022-05-27 20:29:40|12708.4|12706.4|12711.1|12709.1|12713.4|12711.4|12708.1|12706.1|122
1653683390000|2022-05-27 20:29:50|12711|12709|12709.6|12707.6|12711.5|12709.5|12709|12707|60
1653683400000|2022-05-27 20:30:00|12709.7|12707.7|12707.7|12705.7|12709.7|12707.7|12707|12705|78
1653683410000|2022-05-27 20:30:10|12708.4|12706.4|12710.4|12708.4|12710.9|12708.9|12707.6|12705.6|28
1653683420000|2022-05-27 20:30:20|12710|12708|12707.6|12705.6|12711.1|12709.1|12707.1|12705.1|149
1653683430000|2022-05-27 20:30:30|12708|12706|12711.6|12709.6|12713.2|12711.2|12707.7|12705.7|104
1653683440000|2022-05-27 20:30:40|12712.1|12710.1|12709.9|12707.9|12712.1|12710.1|12708.7|12706.7|38
1653683450000|2022-05-27 20:30:50|12710|12708|12709.6|12707.6|12710.6|12708.6|12709.6|12707.6|7
1653683460000|2022-05-27 20:31:00|12709.7|12707.7|12710|12708|12710.4|12708.4|12709.2|12707.2|31
1653683470000|2022-05-27 20:31:10|12709.4|12707.4|12711.9|12709.9|12711.9|12709.9|12709.4|12707.4|29
1653683480000|2022-05-27 20:31:20|12711.7|12709.7|12710.1|12708.1|12711.7|12709.7|12710|12708|31
1653683490000|2022-05-27 20:31:30|12710.2|12708.2|12709.7|12707.7|12710.2|12708.2|12709.7|12707.7|2
1653683500000|2022-05-27 20:31:40|12709.9|12707.9|12708.1|12706.1|12709.9|12707.9|12708.1|12706.1|11
1653683510000|2022-05-27 20:31:50|12708|12706|12707.9|12705.9|12708.6|12706.6|12707.5|12705.5|21
1653683520000|2022-05-27 20:32:00|12707.6|12705.6|12708|12706|12708.4|12706.4|12707.6|12705.6|9
1653683530000|2022-05-27 20:32:10|12707.9|12705.9|12707.4|12705.4|12708.2|12706.2|12707.2|12705.2|9
1653683540000|2022-05-27 20:32:20|12707.5|12705.5|12706.7|12704.7|12707.5|12705.5|12706.7|12704.7|10
1653683550000|2022-05-27 20:32:30|12706.9|12704.9|12706.4|12704.4|12707.4|12705.4|12706.2|12704.2|21
1653683560000|2022-05-27 20:32:40|12706.2|12704.2|12706.6|12704.6|12706.9|12704.9|12705.7|12703.7|24
1653683570000|2022-05-27 20:32:50|12706.7|12704.7|12707.5|12705.5|12707.5|12705.5|12706.4|12704.4|20
1653683580000|2022-05-27 20:33:00|12707.4|12705.4|12710.1|12708.1|12710.1|12708.1|12707.4|12705.4|19
1653683590000|2022-05-27 20:33:10|12710.2|12708.2|12710|12708|12710.9|12708.9|12710|12708|13
1653683600000|2022-05-27 20:33:20|12709.7|12707.7|12711.2|12709.2|12711.2|12709.2|12709.4|12707.4|16
1653683610000|2022-05-27 20:33:30|12711.4|12709.4|12709.5|12707.5|12712|12710|12709.5|12707.5|27
1653683620000|2022-05-27 20:33:40|12709.7|12707.7|12709.7|12707.7|12709.7|12707.7|12709.7|12707.7|2
1653683630000|2022-05-27 20:33:50|12709.5|12707.5|12708.6|12706.6|12709.5|12707.5|12708.6|12706.6|47
1653683640000|2022-05-27 20:34:00|12709.4|12707.4|12709.1|12707.1|12709.4|12707.4|12708.6|12706.6|9
1653683650000|2022-05-27 20:34:10|12709|12707|12709.6|12707.6|12709.6|12707.6|12709|12707|5
1653683660000|2022-05-27 20:34:20|12709.5|12707.5|12709.5|12707.5|12709.7|12707.7|12709.1|12707.1|5
1653683670000|2022-05-27 20:34:30|12709.6|12707.6|12711.1|12709.1|12711.1|12709.1|12709.2|12707.2|26
1653683680000|2022-05-27 20:34:40|12711|12709|12711.2|12709.2|12711.6|12709.6|12710.2|12708.2|41
1653683690000|2022-05-27 20:34:50|12711.4|12709.4|12712.2|12710.2|12712.2|12710.2|12711|12709|11
1653683700000|2022-05-27 20:35:00|12712.1|12710.1|12713.7|12711.7|12713.7|12711.7|12712.1|12710.1|61
1653683710000|2022-05-27 20:35:10|12713.4|12711.4|12712.6|12710.6|12713.7|12711.7|12711.9|12709.9|44
1653683720000|2022-05-27 20:35:20|12713|12711|12714.7|12712.7|12714.7|12712.7|12712.6|12710.6|44
1653683730000|2022-05-27 20:35:30|12714.1|12712.1|12712.2|12710.2|12714.1|12712.1|12712.2|12710.2|30
1653683740000|2022-05-27 20:35:40|12712.6|12710.6|12713.2|12711.2|12713.4|12711.4|12712.6|12710.6|8
1653683750000|2022-05-27 20:35:50|12713.1|12711.1|12712.4|12710.4|12713.1|12711.1|12712.4|12710.4|13
1653683760000|2022-05-27 20:36:00|12712.5|12710.5|12712.7|12710.7|12713|12711|12712.1|12710.1|12
1653683770000|2022-05-27 20:36:10|12712.9|12710.9|12713.1|12711.1|12713.4|12711.4|12712.5|12710.5|8
1653683780000|2022-05-27 20:36:20|12712.7|12710.7|12712.6|12710.6|12713.1|12711.1|12712.6|12710.6|8
1653683790000|2022-05-27 20:36:30|12712.5|12710.5|12713.5|12711.5|12713.6|12711.6|12712.2|12710.2|13
1653683800000|2022-05-27 20:36:40|12713.4|12711.4|12715.6|12713.6|12715.6|12713.6|12713.4|12711.4|39
1653683810000|2022-05-27 20:36:50|12715.7|12713.7|12718.5|12716.5|12718.7|12716.7|12715.2|12713.2|87
1653683820000|2022-05-27 20:37:00|12718.7|12716.7|12719.2|12717.2|12719.4|12717.4|12717|12715|71
1653683830000|2022-05-27 20:37:10|12719.4|12717.4|12718.1|12716.1|12719.5|12717.5|12717.5|12715.5|52
1653683840000|2022-05-27 20:37:20|12718|12716|12718.2|12716.2|12718.7|12716.7|12717.9|12715.9|32
1653683850000|2022-05-27 20:37:30|12718.6|12716.6|12718.1|12716.1|12719.7|12717.7|12718.1|12716.1|26
1653683860000|2022-05-27 20:37:40|12717.9|12715.9|12719|12717|12719.7|12717.7|12717.9|12715.9|70
1653683870000|2022-05-27 20:37:50|12719.1|12717.1|12719.1|12717.1|12719.7|12717.7|12718.6|12716.6|17
1653683880000|2022-05-27 20:38:00|12719.5|12717.5|12718.2|12716.2|12719.5|12717.5|12718.2|12716.2|20
1653683890000|2022-05-27 20:38:10|12717.7|12715.7|12717.2|12715.2|12718.1|12716.1|12717.1|12715.1|32
1653683900000|2022-05-27 20:38:20|12717.1|12715.1|12718|12716|12718.1|12716.1|12717.1|12715.1|13
1653683910000|2022-05-27 20:38:30|12718.1|12716.1|12718|12716|12718.1|12716.1|12717.7|12715.7|8
1653683920000|2022-05-27 20:38:40|12717.9|12715.9|12717.7|12715.7|12718.2|12716.2|12717.6|12715.6|7
1653683930000|2022-05-27 20:38:50|12717.6|12715.6|12717.6|12715.6|12717.7|12715.7|12717.6|12715.6|5
1653683940000|2022-05-27 20:39:00|12717.7|12715.7|12716.7|12714.7|12718|12716|12716.4|12714.4|18
1653683950000|2022-05-27 20:39:10|12716.5|12714.5|12716.5|12714.5|12716.7|12714.7|12716.2|12714.2|10
1653683960000|2022-05-27 20:39:20|12716.6|12714.6|12716.5|12714.5|12716.6|12714.6|12716.2|12714.2|10
1653683970000|2022-05-27 20:39:30|12716.2|12714.2|12717.1|12715.1|12717.6|12715.6|12716.1|12714.1|39
1653683980000|2022-05-27 20:39:40|12717|12715|12716.4|12714.4|12717.2|12715.2|12716.1|12714.1|13
1653683990000|2022-05-27 20:39:50|12716.2|12714.2|12714.7|12712.7|12716.4|12714.4|12714.2|12712.2|27
1653684000000|2022-05-27 20:40:00|12714.9|12712.9|12712.6|12710.6|12714.9|12712.9|12712|12710|35
1653684010000|2022-05-27 20:40:10|12712.7|12710.7|12714.1|12712.1|12714.2|12712.2|12712.7|12710.7|24
1653684020000|2022-05-27 20:40:20|12714|12712|12713.4|12711.4|12714|12712|12713.1|12711.1|5
1653684030000|2022-05-27 20:40:30|12713.2|12711.2|12712|12710|12713.2|12711.2|12712|12710|10
1653684040000|2022-05-27 20:40:40|12712.1|12710.1|12711|12709|12712.5|12710.5|12710.5|12708.5|26
1653684050000|2022-05-27 20:40:50|12712.4|12710.4|12711.7|12709.7|12712.6|12710.6|12711.6|12709.6|45
1653684060000|2022-05-27 20:41:00|12711.9|12709.9|12711.4|12709.4|12713|12711|12711.4|12709.4|24
1653684070000|2022-05-27 20:41:10|12711.5|12709.5|12710.5|12708.5|12711.9|12709.9|12710.1|12708.1|11
1653684080000|2022-05-27 20:41:20|12710.9|12708.9|12712.4|12710.4|12712.7|12710.7|12710.5|12708.5|39
1653684090000|2022-05-27 20:41:30|12712.9|12710.9|12712.2|12710.2|12713.1|12711.1|12711.6|12709.6|54
1653684100000|2022-05-27 20:41:40|12712.5|12710.5|12713|12711|12713.6|12711.6|12712.4|12710.4|45
1653684110000|2022-05-27 20:41:50|12713.4|12711.4|12714.4|12712.4|12714.4|12712.4|12712.9|12710.9|14
1653684120000|2022-05-27 20:42:00|12714.2|12712.2|12715|12713|12715.1|12713.1|12712.7|12710.7|33
1653684130000|2022-05-27 20:42:10|12714.9|12712.9|12716.9|12714.9|12717.6|12715.6|12714.7|12712.7|24
1653684140000|2022-05-27 20:42:20|12716.5|12714.5|12715.5|12713.5|12716.6|12714.6|12715.5|12713.5|7
1653684150000|2022-05-27 20:42:30|12715.6|12713.6|12716.9|12714.9|12717.1|12715.1|12715.6|12713.6|18
1653684160000|2022-05-27 20:42:40|12717.1|12715.1|12717.5|12715.5|12717.6|12715.6|12717.1|12715.1|4
1653684170000|2022-05-27 20:42:50|12717.4|12715.4|12716.4|12714.4|12717.4|12715.4|12716.1|12714.1|7
1653684180000|2022-05-27 20:43:00|12716.5|12714.5|12715.6|12713.6|12716.6|12714.6|12715.6|12713.6|14
1653684190000|2022-05-27 20:43:10|12715.7|12713.7|12715.7|12713.7|12715.7|12713.7|12715.5|12713.5|5
1653684200000|2022-05-27 20:43:20|12715.6|12713.6|12717.5|12715.5|12717.5|12715.5|12715.2|12713.2|11
1653684210000|2022-05-27 20:43:30|12717.4|12715.4|12718|12716|12718.1|12716.1|12717.1|12715.1|9
1653684220000|2022-05-27 20:43:40|12717.7|12715.7|12718.2|12716.2|12718.4|12716.4|12717.7|12715.7|22
1653684230000|2022-05-27 20:43:50|12718.4|12716.4|12718.1|12716.1|12718.9|12716.9|12718.1|12716.1|12
1653684240000|2022-05-27 20:44:00|12718|12716|12718.5|12716.5|12718.5|12716.5|12717.2|12715.2|7
1653684250000|2022-05-27 20:44:10|12718.4|12716.4|12717.1|12715.1|12718.4|12716.4|12717.1|12715.1|16
1653684260000|2022-05-27 20:44:20|12717.2|12715.2|12717.1|12715.1|12717.6|12715.6|12716.7|12714.7|8
1653684270000|2022-05-27 20:44:30|12717|12715|12715.7|12713.7|12717|12715|12715.7|12713.7|12
1653684280000|2022-05-27 20:44:40|12715.4|12713.4|12716.7|12714.7|12716.9|12714.9|12715.1|12713.1|10
1653684290000|2022-05-27 20:44:50|12717|12715|12718|12716|12718|12716|12717|12715|5
1653684300000|2022-05-27 20:45:00|12718.1|12716.1|12713.9|12711.9|12719.7|12717.7|12713.7|12711.7|66
1653684310000|2022-05-27 20:45:10|12714.2|12712.2|12716.6|12714.6|12717.2|12715.2|12713.9|12711.9|11
1653684320000|2022-05-27 20:45:20|12716.7|12714.7|12716.4|12714.4|12717.2|12715.2|12716|12714|13
1653684330000|2022-05-27 20:45:30|12715.2|12713.2|12712.9|12710.9|12715.7|12713.7|12712.9|12710.9|31
1653684340000|2022-05-27 20:45:40|12712.7|12710.7|12713.4|12711.4|12713.4|12711.4|12712.6|12710.6|17
1653684350000|2022-05-27 20:45:50|12714.1|12712.1|12714.9|12712.9|12714.9|12712.9|12714.1|12712.1|15
1653684360000|2022-05-27 20:46:00|12714.2|12712.2|12713.4|12711.4|12714.2|12712.2|12713.4|12711.4|5
1653684370000|2022-05-27 20:46:10|12713.2|12711.2|12712.1|12710.1|12713.2|12711.2|12711.6|12709.6|13
1653684380000|2022-05-27 20:46:20|12712.4|12710.4|12712.2|12710.2|12712.4|12710.4|12711.2|12709.2|13
1653684390000|2022-05-27 20:46:30|12713.2|12711.2|12713.7|12711.7|12714|12712|12713.2|12711.2|12
1653684400000|2022-05-27 20:46:40|12713.9|12711.9|12714|12712|12714|12712|12713.9|12711.9|1
1653684410000|2022-05-27 20:46:50|12714.2|12712.2|12714.2|12712.2|12714.5|12712.5|12714.2|12712.2|8
1653684420000|2022-05-27 20:47:00|12713.7|12711.7|12713.5|12711.5|12713.7|12711.7|12713.5|12711.5|9
1653684430000|2022-05-27 20:47:10|12713.4|12711.4|12712.2|12710.2|12713.5|12711.5|12712.2|12710.2|8
1653684440000|2022-05-27 20:47:20|12712.1|12710.1|12712.5|12710.5|12712.6|12710.6|12711.6|12709.6|7
1653684450000|2022-05-27 20:47:30|12713.1|12711.1|12713.1|12711.1|12713.5|12711.5|12712.6|12710.6|19
1653684460000|2022-05-27 20:47:40|12713.2|12711.2|12714.9|12712.9|12714.9|12712.9|12713.2|12711.2|9
1653684470000|2022-05-27 20:47:50|12714.7|12712.7|12715|12713|12715|12713|12714.7|12712.7|3
1653684480000|2022-05-27 20:48:00|12714.9|12712.9|12714|12712|12715.1|12713.1|12713.5|12711.5|19
1653684490000|2022-05-27 20:48:10|12714.1|12712.1|12714.4|12712.4|12714.4|12712.4|12714.1|12712.1|4
1653684500000|2022-05-27 20:48:20|12714.5|12712.5|12715.2|12713.2|12715.5|12713.5|12714.5|12712.5|10
1653684510000|2022-05-27 20:48:30|12715.1|12713.1|12714|12712|12715.1|12713.1|12714|12712|12
1653684520000|2022-05-27 20:48:40|12713.9|12711.9|12714|12712|12714.2|12712.2|12713.6|12711.6|14
1653684530000|2022-05-27 20:48:50|12714.1|12712.1|12713.7|12711.7|12714.1|12712.1|12713.7|12711.7|14
1653684540000|2022-05-27 20:49:00|12713.9|12711.9|12713|12711|12713.9|12711.9|12712.7|12710.7|19
1653684550000|2022-05-27 20:49:10|12713.4|12711.4|12711.9|12709.9|12713.4|12711.4|12711.9|12709.9|36
1653684560000|2022-05-27 20:49:20|12711.7|12709.7|12712.5|12710.5|12712.6|12710.6|12711.6|12709.6|26
1653684570000|2022-05-27 20:49:30|12712.6|12710.6|12712.2|12710.2|12712.6|12710.6|12711.9|12709.9|26
1653684580000|2022-05-27 20:49:40|12712.1|12710.1|12711.7|12709.7|12712.1|12710.1|12711.6|12709.6|10
1653684590000|2022-05-27 20:49:50|12711.5|12709.5|12711.5|12709.5|12711.7|12709.7|12710.9|12708.9|19
1653684600000|2022-05-27 20:50:00|12711.4|12709.4|12713|12711|12717.2|12715.2|12711.4|12709.4|86
1653684610000|2022-05-27 20:50:10|12712.9|12710.9|12712.7|12710.7|12712.9|12710.9|12712|12710|17
1653684620000|2022-05-27 20:50:20|12712|12710|12711.5|12709.5|12712.2|12710.2|12711.4|12709.4|26
1653684630000|2022-05-27 20:50:30|12711.4|12709.4|12711.7|12709.7|12711.7|12709.7|12710.9|12708.9|4
1653684640000|2022-05-27 20:50:40|12711.4|12709.4|12711.1|12709.1|12711.7|12709.7|12711.1|12709.1|14
1653684650000|2022-05-27 20:50:50|12711.2|12709.2|12712.1|12710.1|12712.1|12710.1|12710.7|12708.7|8
1653684660000|2022-05-27 20:51:00|12712|12710|12711.2|12709.2|12712.1|12710.1|12711|12709|12
1653684670000|2022-05-27 20:51:10|12711.1|12709.1|12711|12709|12711.1|12709.1|12711|12709|8
1653684680000|2022-05-27 20:51:20|12710.9|12708.9|12711.2|12709.2|12711.2|12709.2|12710.9|12708.9|5
1653684690000|2022-05-27 20:51:30|12711.1|12709.1|12710.7|12708.7|12711.1|12709.1|12710.5|12708.5|16
1653684700000|2022-05-27 20:51:40|12710.9|12708.9|12711.1|12709.1|12711.1|12709.1|12710.9|12708.9|8
1653684710000|2022-05-27 20:51:50|12712.6|12710.6|12712.2|12710.2|12712.7|12710.7|12711.6|12709.6|34
1653684720000|2022-05-27 20:52:00|12711.7|12709.7|12712|12710|12712.2|12710.2|12711.7|12709.7|5
1653684730000|2022-05-27 20:52:10|12711.9|12709.9|12712|12710|12712.1|12710.1|12711.7|12709.7|7
1653684740000|2022-05-27 20:52:20|12711.9|12709.9|12712.2|12710.2|12712.7|12710.7|12711.9|12709.9|13
1653684750000|2022-05-27 20:52:30|12712.1|12710.1|12713|12711|12713.4|12711.4|12712|12710|42
1653684760000|2022-05-27 20:52:40|12713.2|12711.2|12713.7|12711.7|12714.2|12712.2|12712.9|12710.9|3
1653684770000|2022-05-27 20:52:50|12713.9|12711.9|12715.2|12713.2|12715.2|12713.2|12713.9|12711.9|12
1653684780000|2022-05-27 20:53:00|12715.1|12713.1|12715.2|12713.2|12715.2|12713.2|12714.4|12712.4|7
1653684790000|2022-05-27 20:53:10|12715.5|12713.5|12715.7|12713.7|12715.9|12713.9|12715.2|12713.2|10
1653684800000|2022-05-27 20:53:20|12715.4|12713.4|12716.9|12714.9|12717.1|12715.1|12715.4|12713.4|45
1653684810000|2022-05-27 20:53:30|12717.1|12715.1|12717.5|12715.5|12717.5|12715.5|12717|12715|9
1653684820000|2022-05-27 20:53:40|12717.9|12715.9|12717|12715|12717.9|12715.9|12716.4|12714.4|20
1653684830000|2022-05-27 20:53:50|12716.4|12714.4|12716|12714|12716.4|12714.4|12715.7|12713.7|15
1653684840000|2022-05-27 20:54:00|12715.9|12713.9|12715.9|12713.9|12715.9|12713.9|12715.6|12713.6|28
1653684850000|2022-05-27 20:54:10|12716|12714|12714.9|12712.9|12716|12714|12714.9|12712.9|20
1653684860000|2022-05-27 20:54:20|12714.7|12712.7|12714.9|12712.9|12715.6|12713.6|12714.5|12712.5|28
1653684870000|2022-05-27 20:54:30|12715|12713|12713.6|12711.6|12715|12713|12713.6|12711.6|32
1653684880000|2022-05-27 20:54:40|12713.7|12711.7|12714.1|12712.1|12714.1|12712.1|12713.1|12711.1|17
1653684890000|2022-05-27 20:54:50|12714|12712|12714|12712|12714.4|12712.4|12713.4|12711.4|31
1653684900000|2022-05-27 20:55:00|12713.7|12711.7|12715.1|12713.1|12715.2|12713.2|12713.5|12711.5|64
1653684910000|2022-05-27 20:55:10|12714.5|12712.5|12713.6|12711.6|12714.6|12712.6|12713.6|12711.6|19
1653684920000|2022-05-27 20:55:20|12713.7|12711.7|12713.5|12711.5|12713.9|12711.9|12713|12711|7
1653684930000|2022-05-27 20:55:30|12713.4|12711.4|12713.7|12711.7|12713.7|12711.7|12713.2|12711.2|14
1653684940000|2022-05-27 20:55:40|12713.9|12711.9|12714|12712|12714.1|12712.1|12713.9|12711.9|3
1653684950000|2022-05-27 20:55:50|12713.7|12711.7|12713|12711|12713.7|12711.7|12713|12711|7
1653684960000|2022-05-27 20:56:00|12712.9|12710.9|12714.5|12712.5|12714.5|12712.5|12712.9|12710.9|7
1653684970000|2022-05-27 20:56:10|12714.4|12712.4|12714|12712|12714.5|12712.5|12714|12712|11
1653684980000|2022-05-27 20:56:20|12714.1|12712.1|12714.5|12712.5|12714.6|12712.6|12714|12712|4
1653684990000|2022-05-27 20:56:30|12714.6|12712.6|12714.7|12712.7|12714.7|12712.7|12714.6|12712.6|2
1653685000000|2022-05-27 20:56:40|12715.2|12713.2|12716.6|12714.6|12716.7|12714.7|12715|12713|34
1653685010000|2022-05-27 20:56:50|12717.1|12715.1|12717.5|12715.5|12717.5|12715.5|12717|12715|13
1653685020000|2022-05-27 20:57:00|12717.4|12715.4|12717|12715|12717.5|12715.5|12715.7|12713.7|26
1653685030000|2022-05-27 20:57:10|12717.1|12715.1|12717.4|12715.4|12717.6|12715.6|12716.7|12714.7|18
1653685040000|2022-05-27 20:57:20|12717.2|12715.2|12717.5|12715.5|12717.5|12715.5|12717.2|12715.2|11
1653685050000|2022-05-27 20:57:30|12718.6|12716.6|12718|12716|12718.6|12716.6|12717.6|12715.6|19
1653685060000|2022-05-27 20:57:40|12717.5|12715.5|12718.2|12716.2|12718.2|12716.2|12717.5|12715.5|17
1653685070000|2022-05-27 20:57:50|12718|12716|12717.6|12715.6|12718.1|12716.1|12717.2|12715.2|29
1653685080000|2022-05-27 20:58:00|12717.5|12715.5|12717.2|12715.2|12717.9|12715.9|12717|12715|32
1653685090000|2022-05-27 20:58:10|12717.6|12715.6|12717.7|12715.7|12717.9|12715.9|12717.2|12715.2|17
1653685100000|2022-05-27 20:58:20|12717.9|12715.9|12718.7|12716.7|12718.7|12716.7|12717.2|12715.2|25
1653685110000|2022-05-27 20:58:30|12718.6|12716.6|12717.5|12715.5|12718.7|12716.7|12717.5|12715.5|15
1653685120000|2022-05-27 20:58:40|12717.6|12715.6|12717.6|12715.6|12717.7|12715.7|12717.1|12715.1|11
1653685130000|2022-05-27 20:58:50|12717.9|12715.9|12717.4|12715.4|12718|12716|12716.9|12714.9|29
1653685140000|2022-05-27 20:59:00|12717.2|12715.2|12718|12716|12718|12716|12717.1|12715.1|23
1653685150000|2022-05-27 20:59:10|12717.7|12715.7|12717.9|12715.9|12718.5|12716.5|12717.5|12715.5|27
1653685160000|2022-05-27 20:59:20|12717.6|12715.6|12718.5|12716.5|12718.6|12716.6|12717.6|12715.6|52
1653685170000|2022-05-27 20:59:30|12719.1|12717.1|12717.4|12715.4|12719.4|12717.4|12717.4|12715.4|58
1653685180000|2022-05-27 20:59:40|12717.7|12715.7|12717.7|12715.7|12718|12716|12717.4|12715.4|33
1653685190000|2022-05-27 20:59:50|12717.5|12715.5|12719.3|12714.3|12719.5|12717.5|12717.5|12714.3|45
1653861610000|2022-05-29 22:00:10|12710.7|12708.7|12714|12712|12715.7|12713.7|12709.6|12707.6|51
1653861620000|2022-05-29 22:00:20|12714.1|12712.1|12713.6|12711.6|12714.4|12712.4|12713|12711|18
1653861630000|2022-05-29 22:00:30|12713.5|12711.5|12711.6|12709.6|12713.6|12711.6|12711.6|12709.6|15
1653861640000|2022-05-29 22:00:40|12711.7|12709.7|12713.4|12711.4|12714|12712|12711.7|12709.7|15
1653861650000|2022-05-29 22:00:50|12712.6|12710.6|12712.9|12710.9|12713.5|12711.5|12712|12710|8
1653861660000|2022-05-29 22:01:00|12713|12711|12713.6|12711.6|12714.5|12712.5|12712|12710|38
1653861670000|2022-05-29 22:01:10|12713.5|12711.5|12711|12709|12713.5|12711.5|12710.4|12708.4|50
1653861680000|2022-05-29 22:01:20|12711.1|12709.1|12710.9|12708.9|12712.4|12710.4|12710.7|12708.7|21
1653861690000|2022-05-29 22:01:30|12710.7|12708.7|12711.2|12709.2|12711.4|12709.4|12710.7|12708.7|24
1653861700000|2022-05-29 22:01:40|12711.1|12709.1|12714.1|12712.1|12714.1|12712.1|12711.1|12709.1|8
1653861710000|2022-05-29 22:01:50|12714|12712|12712.5|12710.5|12717.1|12715.1|12712.2|12710.2|61
1653861720000|2022-05-29 22:02:00|12712.6|12710.6|12711.5|12709.5|12714.2|12712.2|12711.4|12709.4|20
1653861730000|2022-05-29 22:02:10|12711.6|12709.6|12710.6|12708.6|12712|12710|12710.6|12708.6|16
1653861740000|2022-05-29 22:02:20|12710.7|12708.7|12705.7|12703.7|12711|12709|12704.6|12702.6|222
1653861750000|2022-05-29 22:02:30|12705.6|12703.6|12700.1|12698.1|12705.7|12703.7|12700.1|12698.1|49
1653861760000|2022-05-29 22:02:40|12700.2|12698.2|12700|12698|12700.2|12698.2|12698.4|12696.4|51
1653861770000|2022-05-29 22:02:50|12700.1|12698.1|12700|12698|12700.5|12698.5|12699.4|12697.4|13
1653861780000|2022-05-29 22:03:00|12699.9|12697.9|12699.6|12697.6|12700.6|12698.6|12699.6|12697.6|17
1653861790000|2022-05-29 22:03:10|12699.4|12697.4|12701.9|12699.9|12701.9|12699.9|12699.4|12697.4|46
1653861800000|2022-05-29 22:03:20|12702|12700|12705.4|12703.4|12705.4|12703.4|12702|12700|18
1653861810000|2022-05-29 22:03:30|12705.6|12703.6|12703.7|12701.7|12705.6|12703.6|12703.2|12701.2|4
1653861820000|2022-05-29 22:03:40|12703.6|12701.6|12702.9|12700.9|12703.6|12701.6|12702.1|12700.1|14
1653861830000|2022-05-29 22:03:50|12703|12701|12701.9|12699.9|12703|12701|12700.6|12698.6|11
1653861840000|2022-05-29 22:04:00|12702|12700|12701.7|12699.7|12702.7|12700.7|12701.7|12699.7|14
1653861850000|2022-05-29 22:04:10|12701.9|12699.9|12701.9|12699.9|12702.2|12700.2|12701.7|12699.7|7
1653861860000|2022-05-29 22:04:20|12701.7|12699.7|12701|12699|12702|12700|12700.9|12698.9|8
1653861870000|2022-05-29 22:04:30|12700.6|12698.6|12701.2|12699.2|12701.2|12699.2|12700.6|12698.6|9
1653861880000|2022-05-29 22:04:40|12701.4|12699.4|12697.7|12695.7|12701.4|12699.4|12697.7|12695.7|28
1653861890000|2022-05-29 22:04:50|12697.2|12695.2|12692.4|12690.4|12697.4|12695.4|12692.4|12690.4|38
1653861900000|2022-05-29 22:05:00|12691.7|12689.7|12691.4|12689.4|12692.2|12690.2|12691.1|12689.1|18
1653861910000|2022-05-29 22:05:10|12691.6|12689.6|12688.1|12686.1|12691.6|12689.6|12688.1|12686.1|84
1653861920000|2022-05-29 22:05:20|12687.9|12685.9|12684.1|12682.1|12687.9|12685.9|12683.9|12681.9|59
1653861930000|2022-05-29 22:05:30|12684.2|12682.2|12683.6|12681.6|12684.2|12682.2|12683.5|12681.5|41
1653861940000|2022-05-29 22:05:40|12682.6|12680.6|12678.6|12676.6|12682.9|12680.9|12678.6|12676.6|72
1653861950000|2022-05-29 22:05:50|12678.5|12676.5|12678|12676|12679.1|12677.1|12677.5|12675.5|87
1653861960000|2022-05-29 22:06:00|12677.9|12675.9|12673.6|12671.6|12678|12676|12673.2|12671.2|68
1653861970000|2022-05-29 22:06:10|12673.7|12671.7|12676.6|12674.6|12676.6|12674.6|12673.5|12671.5|63
1653861980000|2022-05-29 22:06:20|12676.5|12674.5|12681.6|12679.6|12681.6|12679.6|12676.5|12674.5|26
1653861990000|2022-05-29 22:06:30|12681.7|12679.7|12681.9|12679.9|12682.6|12680.6|12681.2|12679.2|8
1653862000000|2022-05-29 22:06:40|12682|12680|12682.7|12680.7|12683.4|12681.4|12682|12680|14
1653862010000|2022-05-29 22:06:50|12682.9|12680.9|12683.4|12681.4|12684|12682|12682.9|12680.9|9
1653862020000|2022-05-29 22:07:00|12683.5|12681.5|12685.6|12683.6|12685.6|12683.6|12683.4|12681.4|18
1653862030000|2022-05-29 22:07:10|12685.7|12683.7|12688|12686|12688|12686|12685|12683|21
1653862040000|2022-05-29 22:07:20|12687.9|12685.9|12689.7|12687.7|12690.1|12688.1|12687.9|12685.9|15
1653862050000|2022-05-29 22:07:30|12689.9|12687.9|12690.5|12688.5|12691.4|12689.4|12689.5|12687.5|15
1653862060000|2022-05-29 22:07:40|12690.4|12688.4|12693.7|12691.7|12693.7|12691.7|12690.4|12688.4|47
1653862070000|2022-05-29 22:07:50|12693.6|12691.6|12690.4|12688.4|12693.7|12691.7|12690.4|12688.4|23
1653862080000|2022-05-29 22:08:00|12690.6|12688.6|12692.1|12690.1|12692.4|12690.4|12690.4|12688.4|8
1653862090000|2022-05-29 22:08:10|12692.2|12690.2|12691.2|12689.2|12692.4|12690.4|12691.1|12689.1|6
1653862100000|2022-05-29 22:08:20|12691.4|12689.4|12692|12690|12692.4|12690.4|12691.2|12689.2|4
1653862110000|2022-05-29 22:08:30|12692.2|12690.2|12692|12690|12692.2|12690.2|12691.7|12689.7|2
1653862120000|2022-05-29 22:08:40|12691.9|12689.9|12690.6|12688.6|12692|12690|12690.6|12688.6|7
1653862130000|2022-05-29 22:08:50|12690.5|12688.5|12688.2|12686.2|12690.5|12688.5|12688.1|12686.1|15
1653862140000|2022-05-29 22:09:00|12688|12686|12686.5|12684.5|12688|12686|12686.4|12684.4|22
1653862150000|2022-05-29 22:09:10|12687|12685|12685.6|12683.6|12687|12685|12685.5|12683.5|21
1653862160000|2022-05-29 22:09:20|12685.5|12683.5|12683.6|12681.6|12685.5|12683.5|12683.5|12681.5|25
1653862170000|2022-05-29 22:09:30|12683.7|12681.7|12684|12682|12684.1|12682.1|12683.5|12681.5|11
1653862180000|2022-05-29 22:09:40|12684.1|12682.1|12684.9|12682.9|12685|12683|12684.1|12682.1|2
1653862190000|2022-05-29 22:09:50|12685|12683|12691.1|12689.1|12691.4|12689.4|12685|12683|16
1653862200000|2022-05-29 22:10:00|12691|12689|12690.9|12688.9|12691.5|12689.5|12690.7|12688.7|1
1653862210000|2022-05-29 22:10:10|12691|12689|12692.1|12690.1|12692.1|12690.1|12690.7|12688.7|7
1653862220000|2022-05-29 22:10:20|12692.2|12690.2|12691.5|12689.5|12692.4|12690.4|12691.4|12689.4|3
1653862230000|2022-05-29 22:10:30|12691.2|12689.2|12688|12686|12691.2|12689.2|12687.9|12685.9|12
1653862240000|2022-05-29 22:10:40|12687.9|12685.9|12686.9|12684.9|12687.9|12685.9|12686.4|12684.4|10
1653862250000|2022-05-29 22:10:50|12687|12685|12687.9|12685.9|12687.9|12685.9|12686.9|12684.9|4
1653862260000|2022-05-29 22:11:00|12688.1|12686.1|12688.9|12686.9|12688.9|12686.9|12687.9|12685.9|3
1653862270000|2022-05-29 22:11:10|12688.6|12686.6|12690.6|12688.6|12691.1|12689.1|12688.6|12686.6|3
1653862280000|2022-05-29 22:11:20|12690.7|12688.7|12690.6|12688.6|12690.7|12688.7|12689.5|12687.5|6
1653862290000|2022-05-29 22:11:30|12690.7|12688.7|12691.6|12689.6|12691.6|12689.6|12690.7|12688.7|2
1653862300000|2022-05-29 22:11:40|12691.4|12689.4|12691.7|12689.7|12692|12690|12691.4|12689.4|3
1653862310000|2022-05-29 22:11:50|12691.6|12689.6|12692.2|12690.2|12692.2|12690.2|12691.6|12689.6|0
1653862320000|2022-05-29 22:12:00|12692.4|12690.4|12693.4|12691.4|12694|12692|12692.4|12690.4|12
1653862330000|2022-05-29 22:12:10|12692.9|12690.9|12693|12691|12693|12691|12692.7|12690.7|5
1653862340000|2022-05-29 22:12:20|12692.9|12690.9|12692.2|12690.2|12693|12691|12692.1|12690.1|4
1653862350000|2022-05-29 22:12:30|12691.7|12689.7|12691.4|12689.4|12691.7|12689.7|12691.2|12689.2|4
1653862360000|2022-05-29 22:12:40|12691.2|12689.2|12689.7|12687.7|12691.2|12689.2|12689.7|12687.7|7
1653862370000|2022-05-29 22:12:50|12689.6|12687.6|12688.4|12686.4|12690.1|12688.1|12687.9|12685.9|7
1653862380000|2022-05-29 22:13:00|12688.2|12686.2|12687.9|12685.9|12689.4|12687.4|12687.1|12685.1|18
1653862390000|2022-05-29 22:13:10|12687.6|12685.6|12686|12684|12688.4|12686.4|12686|12684|12
1653862400000|2022-05-29 22:13:20|12685.2|12683.2|12688.5|12686.5|12688.5|12686.5|12684.9|12682.9|10
1653862410000|2022-05-29 22:13:30|12688.4|12686.4|12687.1|12685.1|12688.4|12686.4|12687|12685|4
1653862420000|2022-05-29 22:13:40|12687|12685|12684.9|12682.9|12687.1|12685.1|12684.9|12682.9|10
1653862430000|2022-05-29 22:13:50|12685.2|12683.2|12685.1|12683.1|12685.5|12683.5|12684.9|12682.9|10
1653862440000|2022-05-29 22:14:00|12684.1|12682.1|12682.2|12680.2|12684.1|12682.1|12682.2|12680.2|39
1653862450000|2022-05-29 22:14:10|12682|12680|12681.7|12679.7|12682.4|12680.4|12681.1|12679.1|15
1653862460000|2022-05-29 22:14:20|12681.9|12679.9|12683.9|12681.9|12684|12682|12681.9|12679.9|8
1653862470000|2022-05-29 22:14:30|12683.5|12681.5|12684.9|12682.9|12684.9|12682.9|12683.5|12681.5|11
1653862480000|2022-05-29 22:14:40|12685|12683|12684|12682|12685|12683|12684|12682|0
1653862490000|2022-05-29 22:14:50|12684.9|12682.9|12686|12684|12686.1|12684.1|12684.4|12682.4|10
1653862500000|2022-05-29 22:15:00|12686.1|12684.1|12688.9|12686.9|12689.6|12687.6|12685.9|12683.9|29
1653862510000|2022-05-29 22:15:10|12689|12687|12687.5|12685.5|12689|12687|12687.5|12685.5|9
1653862520000|2022-05-29 22:15:20|12687.6|12685.6|12685.5|12683.5|12688.2|12686.2|12684.1|12682.1|20
1653862530000|2022-05-29 22:15:30|12685.2|12683.2|12684.6|12682.6|12685.7|12683.7|12684.6|12682.6|4
1653862540000|2022-05-29 22:15:40|12684.5|12682.5|12685.9|12683.9|12686.4|12684.4|12683.9|12681.9|12
1653862550000|2022-05-29 22:15:50|12685.7|12683.7|12686.7|12684.7|12686.7|12684.7|12685.7|12683.7|7
1653862560000|2022-05-29 22:16:00|12687|12685|12687|12685|12687.4|12685.4|12686.9|12684.9|1
1653862570000|2022-05-29 22:16:10|12687.1|12685.1|12687.5|12685.5|12687.5|12685.5|12687.1|12685.1|0
1653862580000|2022-05-29 22:16:20|12687.1|12685.1|12688.1|12686.1|12688.1|12686.1|12686.6|12684.6|3
1653862590000|2022-05-29 22:16:30|12688.2|12686.2|12691.2|12689.2|12691.2|12689.2|12688.2|12686.2|7
1653862600000|2022-05-29 22:16:40|12690.4|12688.4|12687.2|12685.2|12690.4|12688.4|12687.1|12685.1|7
1653862610000|2022-05-29 22:16:50|12686.9|12684.9|12689.9|12687.9|12689.9|12687.9|12686.5|12684.5|18
1653862620000|2022-05-29 22:17:00|12690|12688|12689.4|12687.4|12690.1|12688.1|12689.4|12687.4|1
1653862630000|2022-05-29 22:17:10|12689.1|12687.1|12691.1|12689.1|12691.1|12689.1|12688.9|12686.9|6
1653862640000|2022-05-29 22:17:20|12690.6|12688.6|12690.2|12688.2|12691.6|12689.6|12690|12688|12
1653862650000|2022-05-29 22:17:30|12691|12689|12691|12689|12691.7|12689.7|12690.4|12688.4|5
1653862660000|2022-05-29 22:17:40|12691.1|12689.1|12689.4|12687.4|12691.2|12689.2|12689.1|12687.1|15
1653862670000|2022-05-29 22:17:50|12689.5|12687.5|12689.5|12687.5|12690.6|12688.6|12688.2|12686.2|8
1653862680000|2022-05-29 22:18:00|12689.6|12687.6|12690|12688|12690.2|12688.2|12689.1|12687.1|6
1653862690000|2022-05-29 22:18:10|12689.7|12687.7|12691.9|12689.9|12691.9|12689.9|12689.7|12687.7|5
1653862700000|2022-05-29 22:18:20|12691.4|12689.4|12691.5|12689.5|12692|12690|12690.4|12688.4|4
1653862710000|2022-05-29 22:18:30|12691.2|12689.2|12692.2|12690.2|12692.5|12690.5|12691.2|12689.2|12
1653862720000|2022-05-29 22:18:40|12692.5|12690.5|12694.2|12692.2|12694.2|12692.2|12692.5|12690.5|16
1653862730000|2022-05-29 22:18:50|12694.4|12692.4|12691.9|12689.9|12694.4|12692.4|12691.1|12689.1|8
1653862740000|2022-05-29 22:19:00|12691.7|12689.7|12691.4|12689.4|12691.7|12689.7|12691.2|12689.2|2
1653862750000|2022-05-29 22:19:10|12691.5|12689.5|12692|12690|12692.9|12690.9|12691.5|12689.5|4
1653862760000|2022-05-29 22:19:20|12691.5|12689.5|12691.6|12689.6|12691.7|12689.7|12691.5|12689.5|1
1653862770000|2022-05-29 22:19:30|12691.5|12689.5|12691.1|12689.1|12691.5|12689.5|12691.1|12689.1|0
1653862780000|2022-05-29 22:19:40|12691.2|12689.2|12691.2|12689.2|12691.2|12689.2|12690.6|12688.6|2
1653862790000|2022-05-29 22:19:50|12691.1|12689.1|12699.5|12697.5|12702.6|12700.6|12690.7|12688.7|166
1653862800000|2022-05-29 22:20:00|12699.4|12697.4|12695.9|12693.9|12699.4|12697.4|12695.7|12693.7|11
1653862810000|2022-05-29 22:20:10|12695.7|12693.7|12697.6|12695.6|12697.6|12695.6|12694.5|12692.5|12
1653862820000|2022-05-29 22:20:20|12697.5|12695.5|12697.2|12695.2|12698.1|12696.1|12696.7|12694.7|5
1653862830000|2022-05-29 22:20:30|12697.4|12695.4|12696|12694|12697.7|12695.7|12695.7|12693.7|18
1653862840000|2022-05-29 22:20:40|12695.9|12693.9|12694.5|12692.5|12695.9|12693.9|12693.4|12691.4|13
1653862850000|2022-05-29 22:20:50|12694.4|12692.4|12693.4|12691.4|12694.9|12692.9|12693.4|12691.4|4
1653862860000|2022-05-29 22:21:00|12691.7|12689.7|12692.1|12690.1|12692.2|12690.2|12690.4|12688.4|21
1653862870000|2022-05-29 22:21:10|12692.2|12690.2|12691.7|12689.7|12693.1|12691.1|12691.7|12689.7|5
1653862880000|2022-05-29 22:21:20|12691.9|12689.9|12691.4|12689.4|12693.5|12691.5|12691.4|12689.4|17
1653862890000|2022-05-29 22:21:30|12691.5|12689.5|12689.7|12687.7|12692.1|12690.1|12689.6|12687.6|4
1653862900000|2022-05-29 22:21:40|12689.1|12687.1|12690.4|12688.4|12690.4|12688.4|12687.9|12685.9|34
1653862910000|2022-05-29 22:21:50|12690.2|12688.2|12691.2|12689.2|12691.2|12689.2|12690.1|12688.1|2
1653862920000|2022-05-29 22:22:00|12691.4|12689.4|12698.1|12696.1|12702.2|12700.2|12691.4|12689.4|103
1653862930000|2022-05-29 22:22:10|12698.2|12696.2|12697.9|12695.9|12700|12698|12697.6|12695.6|14
1653862940000|2022-05-29 22:22:20|12698.1|12696.1|12698.6|12696.6|12698.9|12696.9|12697.9|12695.9|3
1653862950000|2022-05-29 22:22:30|12698.7|12696.7|12699.5|12697.5|12699.7|12697.7|12698.6|12696.6|13
1653862960000|2022-05-29 22:22:40|12698.6|12696.6|12697|12695|12698.7|12696.7|12696.6|12694.6|16
1653862970000|2022-05-29 22:22:50|12696.9|12694.9|12694.2|12692.2|12697.2|12695.2|12694.2|12692.2|8
1653862980000|2022-05-29 22:23:00|12696.4|12694.4|12693|12691|12696.4|12694.4|12692.9|12690.9|5
1653862990000|2022-05-29 22:23:10|12693.4|12691.4|12694.7|12692.7|12694.9|12692.9|12693.4|12691.4|5
1653863000000|2022-05-29 22:23:20|12694.9|12692.9|12695.1|12693.1|12695.1|12693.1|12694.5|12692.5|2
1653863010000|2022-05-29 22:23:30|12695|12693|12696.2|12694.2|12696.5|12694.5|12695|12693|4
1653863020000|2022-05-29 22:23:40|12696.4|12694.4|12696.1|12694.1|12696.6|12694.6|12696.1|12694.1|0
1653863030000|2022-05-29 22:23:50|12697.4|12695.4|12693.2|12691.2|12697.4|12695.4|12693.2|12691.2|17
1653863040000|2022-05-29 22:24:00|12692.6|12690.6|12693.5|12691.5|12693.5|12691.5|12692.2|12690.2|3
1653863050000|2022-05-29 22:24:10|12692.1|12690.1|12692.2|12690.2|12692.4|12690.4|12691.6|12689.6|4
1653863060000|2022-05-29 22:24:20|12693|12691|12693.6|12691.6|12693.6|12691.6|12691.5|12689.5|11
1653863070000|2022-05-29 22:24:30|12695.2|12693.2|12696.5|12694.5|12696.5|12694.5|12695.2|12693.2|2
1653863080000|2022-05-29 22:24:40|12696.4|12694.4|12697|12695|12697.7|12695.7|12696.4|12694.4|7
1653863090000|2022-05-29 22:24:50|12696.9|12694.9|12696.4|12694.4|12696.9|12694.9|12696.4|12694.4|0
1653863100000|2022-05-29 22:25:00|12696.2|12694.2|12697.2|12695.2|12697.2|12695.2|12696.2|12694.2|6
1653863110000|2022-05-29 22:25:10|12697.1|12695.1|12697.1|12695.1|12697.5|12695.5|12696.7|12694.7|3
1653863120000|2022-05-29 22:25:20|12697.2|12695.2|12697.1|12695.1|12697.2|12695.2|12697|12695|0
1653863130000|2022-05-29 22:25:30|12697.2|12695.2|12694.7|12692.7|12697.2|12695.2|12694.7|12692.7|8
1653863140000|2022-05-29 22:25:40|12694.9|12692.9|12694|12692|12694.9|12692.9|12693.9|12691.9|3
1653863150000|2022-05-29 22:25:50|12696.2|12694.2|12695.4|12693.4|12696.4|12694.4|12695.4|12693.4|11
1653863160000|2022-05-29 22:26:00|12694.1|12692.1|12692.2|12690.2|12694.1|12692.1|12692.2|12690.2|2
1653863170000|2022-05-29 22:26:10|12691.9|12689.9|12691.1|12689.1|12693|12691|12691|12689|18
1653863180000|2022-05-29 22:26:20|12691.4|12689.4|12691.6|12689.6|12692.2|12690.2|12691.4|12689.4|4
1653863190000|2022-05-29 22:26:30|12691.5|12689.5|12690.7|12688.7|12692.7|12690.7|12690.7|12688.7|10
1653863200000|2022-05-29 22:26:40|12690.9|12688.9|12689.2|12687.2|12690.9|12688.9|12689.2|12687.2|11
1653863210000|2022-05-29 22:26:50|12689|12687|12689.2|12687.2|12689.9|12687.9|12689|12687|10
1653863220000|2022-05-29 22:27:00|12689.1|12687.1|12688|12686|12690|12688|12687.4|12685.4|14
1653863230000|2022-05-29 22:27:10|12688.6|12686.6|12689.6|12687.6|12690|12688|12687.5|12685.5|18
1653863240000|2022-05-29 22:27:20|12689.2|12687.2|12689.9|12687.9|12689.9|12687.9|12688.7|12686.7|5
1653863250000|2022-05-29 22:27:30|12689|12687|12690.2|12688.2|12690.4|12688.4|12688.7|12686.7|10
1653863260000|2022-05-29 22:27:40|12690.7|12688.7|12691.7|12689.7|12691.7|12689.7|12690.7|12688.7|3
1653863270000|2022-05-29 22:27:50|12691.9|12689.9|12691.4|12689.4|12691.9|12689.9|12690.7|12688.7|3
1653863280000|2022-05-29 22:28:00|12691.5|12689.5|12692|12690|12692.2|12690.2|12691.5|12689.5|4
1653863290000|2022-05-29 22:28:10|12692.1|12690.1|12692.1|12690.1|12692.1|12690.1|12692.1|12690.1|2
1653863300000|2022-05-29 22:28:20|12690.7|12688.7|12689.9|12687.9|12691.2|12689.2|12689.9|12687.9|10
1653863310000|2022-05-29 22:28:30|12690.4|12688.4|12689.9|12687.9|12690.4|12688.4|12689.9|12687.9|2
1653863320000|2022-05-29 22:28:40|12689.2|12687.2|12690.5|12688.5|12690.5|12688.5|12689.2|12687.2|8
1653863340000|2022-05-29 22:29:00|12690.6|12688.6|12689.9|12687.9|12690.7|12688.7|12689.9|12687.9|0
1653863350000|2022-05-29 22:29:10|12689.1|12687.1|12689.9|12687.9|12689.9|12687.9|12689.1|12687.1|11
1653863360000|2022-05-29 22:29:20|12689.7|12687.7|12689.6|12687.6|12690.5|12688.5|12689.4|12687.4|7
1653863370000|2022-05-29 22:29:30|12689.7|12687.7|12690.2|12688.2|12690.4|12688.4|12689.7|12687.7|1
1653863380000|2022-05-29 22:29:40|12690.1|12688.1|12691.7|12689.7|12691.7|12689.7|12690.1|12688.1|7
1653863390000|2022-05-29 22:29:50|12691.9|12689.9|12692.2|12690.2|12692.2|12690.2|12691.9|12689.9|0
1653863400000|2022-05-29 22:30:00|12691.2|12689.2|12691.6|12689.6|12694.1|12692.1|12690.6|12688.6|23
1653863410000|2022-05-29 22:30:10|12692|12690|12691.9|12689.9|12692.1|12690.1|12691.2|12689.2|5
1653863420000|2022-05-29 22:30:20|12692|12690|12694.5|12692.5|12696.2|12694.2|12691.7|12689.7|22
1653863430000|2022-05-29 22:30:30|12695.2|12693.2|12693.2|12691.2|12695.2|12693.2|12692.1|12690.1|4
1653863440000|2022-05-29 22:30:40|12693.1|12691.1|12698.2|12696.2|12698.2|12696.2|12692.4|12690.4|15
1653863450000|2022-05-29 22:30:50|12697.7|12695.7|12698|12696|12698.5|12696.5|12697.4|12695.4|9
1653863460000|2022-05-29 22:31:00|12698.1|12696.1|12696.6|12694.6|12698.1|12696.1|12696.1|12694.1|8
1653863470000|2022-05-29 22:31:10|12696.5|12694.5|12696.4|12694.4|12696.5|12694.5|12696.2|12694.2|0
1653863480000|2022-05-29 22:31:20|12696.5|12694.5|12697.9|12695.9|12698.1|12696.1|12696.5|12694.5|5
1653863490000|2022-05-29 22:31:30|12698|12696|12698.5|12696.5|12698.5|12696.5|12696.4|12694.4|6
1653863500000|2022-05-29 22:31:40|12698.4|12696.4|12698|12696|12698.4|12696.4|12698|12696|0
1653863510000|2022-05-29 22:31:50|12698.1|12696.1|12698.6|12696.6|12698.6|12696.6|12697.9|12695.9|2
1653863520000|2022-05-29 22:32:00|12698.7|12696.7|12699.7|12697.7|12700.7|12698.7|12698.6|12696.6|18
1653863530000|2022-05-29 22:32:10|12699.9|12697.9|12696.9|12694.9|12699.9|12697.9|12696.1|12694.1|13
1653863540000|2022-05-29 22:32:20|12697|12695|12696.2|12694.2|12697.4|12695.4|12696.2|12694.2|3
1653863550000|2022-05-29 22:32:30|12696.1|12694.1|12696.4|12694.4|12696.4|12694.4|12695.7|12693.7|4
1653863560000|2022-05-29 22:32:40|12696|12694|12696.1|12694.1|12696.2|12694.2|12694.6|12692.6|15
1653863570000|2022-05-29 22:32:50|12696.2|12694.2|12695.5|12693.5|12696.6|12694.6|12695.1|12693.1|9
1653863580000|2022-05-29 22:33:00|12695.6|12693.6|12695.5|12693.5|12696.1|12694.1|12695.2|12693.2|3
1653863590000|2022-05-29 22:33:10|12695.4|12693.4|12693.7|12691.7|12695.4|12693.4|12693.6|12691.6|3
1653863600000|2022-05-29 22:33:20|12693.6|12691.6|12692.9|12690.9|12693.6|12691.6|12692.9|12690.9|2
1653863610000|2022-05-29 22:33:30|12693|12691|12694.2|12692.2|12694.2|12692.2|12692.6|12690.6|6
1653863620000|2022-05-29 22:33:40|12694|12692|12693.7|12691.7|12694.1|12692.1|12693.7|12691.7|1
1653863630000|2022-05-29 22:33:50|12693.2|12691.2|12694.1|12692.1|12694.1|12692.1|12693.2|12691.2|0
1653863640000|2022-05-29 22:34:00|12692|12690|12692.5|12690.5|12692.5|12690.5|12691.7|12689.7|10
1653863650000|2022-05-29 22:34:10|12692.1|12690.1|12689.7|12687.7|12692.4|12690.4|12689.7|12687.7|38
1653863660000|2022-05-29 22:34:20|12689.9|12687.9|12690.2|12688.2|12691.1|12689.1|12689.7|12687.7|4
1653863670000|2022-05-29 22:34:30|12690.9|12688.9|12692.1|12690.1|12692.5|12690.5|12690.7|12688.7|0
1653863680000|2022-05-29 22:34:40|12692|12690|12691|12689|12692.1|12690.1|12691|12689|4
1653863690000|2022-05-29 22:34:50|12691.7|12689.7|12691.7|12689.7|12691.7|12689.7|12691.7|12689.7|2
1653863700000|2022-05-29 22:35:00|12691.6|12689.6|12690.9|12688.9|12691.6|12689.6|12690.5|12688.5|4
1653863710000|2022-05-29 22:35:10|12691|12689|12690|12688|12691|12689|12690|12688|6
1653863720000|2022-05-29 22:35:20|12690.2|12688.2|12690.4|12688.4|12690.5|12688.5|12690.1|12688.1|2
1653863730000|2022-05-29 22:35:30|12690.2|12688.2|12690.7|12688.7|12690.9|12688.9|12689.7|12687.7|2
1653863740000|2022-05-29 22:35:40|12690.6|12688.6|12689.6|12687.6|12690.7|12688.7|12689.6|12687.6|2
1653863750000|2022-05-29 22:35:50|12689.4|12687.4|12689.6|12687.6|12690|12688|12689.4|12687.4|2
1653863760000|2022-05-29 22:36:00|12690.4|12688.4|12690.2|12688.2|12690.4|12688.4|12689.7|12687.7|1
1653863770000|2022-05-29 22:36:10|12690.7|12688.7|12691|12689|12691.6|12689.6|12690.4|12688.4|6
1653863780000|2022-05-29 22:36:20|12691.4|12689.4|12692.9|12690.9|12692.9|12690.9|12691.2|12689.2|6
1653863790000|2022-05-29 22:36:30|12692.7|12690.7|12692.2|12690.2|12692.7|12690.7|12691.9|12689.9|1
1653863800000|2022-05-29 22:36:40|12692.4|12690.4|12695|12693|12695.4|12693.4|12692.4|12690.4|16
1653863810000|2022-05-29 22:36:50|12695.6|12693.6|12695.6|12693.6|12695.6|12693.6|12695.6|12693.6|8
1653863820000|2022-05-29 22:37:00|12695.4|12693.4|12694.9|12692.9|12695.4|12693.4|12694.4|12692.4|2
1653863830000|2022-05-29 22:37:10|12694.7|12692.7|12695.4|12693.4|12696.1|12694.1|12694.7|12692.7|3
1653863840000|2022-05-29 22:37:20|12696.1|12694.1|12695.7|12693.7|12696.1|12694.1|12695.4|12693.4|4
1653863850000|2022-05-29 22:37:30|12695.6|12693.6|12695.1|12693.1|12696.1|12694.1|12694.4|12692.4|1
1653863860000|2022-05-29 22:37:40|12695.2|12693.2|12695.2|12693.2|12695.6|12693.6|12695.1|12693.1|1
1653863880000|2022-05-29 22:38:00|12695|12693|12697.1|12695.1|12697.1|12695.1|12695|12693|3
1653863890000|2022-05-29 22:38:10|12697.2|12695.2|12696.1|12694.1|12697.2|12695.2|12695.9|12693.9|5
1653863900000|2022-05-29 22:38:20|12696.5|12694.5|12697.4|12695.4|12698|12696|12696.1|12694.1|6
1653863910000|2022-05-29 22:38:30|12697.2|12695.2|12697.1|12695.1|12697.4|12695.4|12696.6|12694.6|1
1653863920000|2022-05-29 22:38:40|12697|12695|12696.7|12694.7|12697.2|12695.2|12696.5|12694.5|5
1653863930000|2022-05-29 22:38:50|12696.4|12694.4|12696.9|12694.9|12697|12695|12696.4|12694.4|1
1653863940000|2022-05-29 22:39:00|12697.4|12695.4|12698.2|12696.2|12698.2|12696.2|12696.6|12694.6|12
1653863950000|2022-05-29 22:39:10|12698|12696|12697.2|12695.2|12698|12696|12697|12695|4
1653863960000|2022-05-29 22:39:20|12697.4|12695.4|12698|12696|12698.4|12696.4|12697.4|12695.4|1
1653863970000|2022-05-29 22:39:30|12697.9|12695.9|12696.9|12694.9|12698.4|12696.4|12696.9|12694.9|5
1653863980000|2022-05-29 22:39:40|12697|12695|12696|12694|12697|12695|12696|12694|4
1653863990000|2022-05-29 22:39:50|12696.1|12694.1|12696.9|12694.9|12696.9|12694.9|12696.1|12694.1|1
1653864000000|2022-05-29 22:40:00|12696.7|12694.7|12697.7|12695.7|12697.9|12695.9|12696.6|12694.6|1
1653864010000|2022-05-29 22:40:10|12697.5|12695.5|12698.9|12696.9|12699|12697|12697.4|12695.4|20
1653864020000|2022-05-29 22:40:20|12698.4|12696.4|12698.6|12696.6|12698.9|12696.9|12697.6|12695.6|9
1653864030000|2022-05-29 22:40:30|12698.7|12696.7|12699.6|12697.6|12699.6|12697.6|12698.6|12696.6|10
1653864040000|2022-05-29 22:40:40|12699.5|12697.5|12699.5|12697.5|12699.6|12697.6|12699.4|12697.4|0
1653864050000|2022-05-29 22:40:50|12699.6|12697.6|12699.7|12697.7|12700.2|12698.2|12699.6|12697.6|3
1653864060000|2022-05-29 22:41:00|12699.9|12697.9|12700.7|12698.7|12701.1|12699.1|12699.5|12697.5|24
1653864070000|2022-05-29 22:41:10|12700.9|12698.9|12702.7|12700.7|12702.7|12700.7|12700.9|12698.9|14
1653864080000|2022-05-29 22:41:20|12702.6|12700.6|12702.2|12700.2|12703.1|12701.1|12702|12700|18
1653864090000|2022-05-29 22:41:30|12702.1|12700.1|12702.4|12700.4|12702.5|12700.5|12701.4|12699.4|13
1653864100000|2022-05-29 22:41:40|12702.1|12700.1|12704.2|12702.2|12704.5|12702.5|12702.1|12700.1|21
1653864110000|2022-05-29 22:41:50|12704.1|12702.1|12704.2|12702.2|12704.4|12702.4|12703.7|12701.7|1
1653864120000|2022-05-29 22:42:00|12704.1|12702.1|12702.4|12700.4|12704.2|12702.2|12702.2|12700.2|35
1653864130000|2022-05-29 22:42:10|12702.6|12700.6|12700.7|12698.7|12702.6|12700.6|12700.5|12698.5|13
1653864140000|2022-05-29 22:42:20|12700.6|12698.6|12698.9|12696.9|12700.9|12698.9|12698.7|12696.7|5
1653864150000|2022-05-29 22:42:30|12698.5|12696.5|12697.7|12695.7|12699|12697|12697|12695|14
1653864160000|2022-05-29 22:42:40|12697.9|12695.9|12698.7|12696.7|12699.4|12697.4|12697.9|12695.9|2
1653864170000|2022-05-29 22:42:50|12698.9|12696.9|12699.6|12697.6|12699.6|12697.6|12698.9|12696.9|3
1653864180000|2022-05-29 22:43:00|12699.5|12697.5|12699|12697|12699.7|12697.7|12699|12697|3
1653864190000|2022-05-29 22:43:10|12698.9|12696.9|12699.1|12697.1|12699.2|12697.2|12698|12696|4
1653864200000|2022-05-29 22:43:20|12699.2|12697.2|12699.2|12697.2|12699.4|12697.4|12699.2|12697.2|1
1653864210000|2022-05-29 22:43:30|12699.4|12697.4|12699.1|12697.1|12699.4|12697.4|12699.1|12697.1|0
1653864220000|2022-05-29 22:43:40|12699.2|12697.2|12700.6|12698.6|12700.6|12698.6|12699.2|12697.2|1
1653864230000|2022-05-29 22:43:50|12701|12699|12702.6|12700.6|12703.1|12701.1|12701|12699|10
1653864240000|2022-05-29 22:44:00|12703.2|12701.2|12703.2|12701.2|12703.6|12701.6|12702.7|12700.7|5
1653864250000|2022-05-29 22:44:10|12703|12701|12703.1|12701.1|12703.4|12701.4|12702.7|12700.7|6
1653864260000|2022-05-29 22:44:20|12703.2|12701.2|12703.2|12701.2|12704.2|12702.2|12703.1|12701.1|3
1653864270000|2022-05-29 22:44:30|12703.4|12701.4|12703.6|12701.6|12703.6|12701.6|12703.1|12701.1|1
1653864280000|2022-05-29 22:44:40|12703.5|12701.5|12703.6|12701.6|12703.7|12701.7|12703.2|12701.2|0
1653864290000|2022-05-29 22:44:50|12703.7|12701.7|12703.4|12701.4|12704.1|12702.1|12703.2|12701.2|5
1653864300000|2022-05-29 22:45:00|12703.2|12701.2|12703.2|12701.2|12703.5|12701.5|12702.7|12700.7|7
1653864310000|2022-05-29 22:45:10|12703.4|12701.4|12703.6|12701.6|12703.6|12701.6|12703.1|12701.1|1
1653864320000|2022-05-29 22:45:20|12703.7|12701.7|12703.7|12701.7|12703.9|12701.9|12703.1|12701.1|2
1653864330000|2022-05-29 22:45:30|12703.9|12701.9|12704.2|12702.2|12704.2|12702.2|12703.7|12701.7|1
1653864340000|2022-05-29 22:45:40|12704.4|12702.4|12705.5|12703.5|12705.9|12703.9|12704.2|12702.2|35
1653864350000|2022-05-29 22:45:50|12705.6|12703.6|12707|12705|12707|12705|12705.4|12703.4|18
1653864360000|2022-05-29 22:46:00|12707.4|12705.4|12707.9|12705.9|12708.5|12706.5|12707.4|12705.4|3
1653864370000|2022-05-29 22:46:10|12706.6|12704.6|12707.4|12705.4|12707.9|12705.9|12706.4|12704.4|11
1653864380000|2022-05-29 22:46:20|12706.4|12704.4|12706.7|12704.7|12706.7|12704.7|12706.1|12704.1|5
1653864390000|2022-05-29 22:46:30|12706.5|12704.5|12707.6|12705.6|12707.7|12705.7|12706.1|12704.1|5
1653864400000|2022-05-29 22:46:40|12707|12705|12707|12705|12707.5|12705.5|12706.6|12704.6|4
1653864410000|2022-05-29 22:46:50|12706.9|12704.9|12706.9|12704.9|12707|12705|12706.6|12704.6|3
1653864420000|2022-05-29 22:47:00|12707.1|12705.1|12706.5|12704.5|12707.1|12705.1|12706.5|12704.5|5
1653864430000|2022-05-29 22:47:10|12706.4|12704.4|12705.1|12703.1|12706.4|12704.4|12705|12703|6
1653864440000|2022-05-29 22:47:20|12703.9|12701.9|12702.9|12700.9|12704|12702|12702.6|12700.6|17
1653864450000|2022-05-29 22:47:30|12702.5|12700.5|12699.2|12697.2|12702.9|12700.9|12698.4|12696.4|11
1653864460000|2022-05-29 22:47:40|12700.2|12698.2|12701.7|12699.7|12702.2|12700.2|12699.9|12697.9|7
1653864470000|2022-05-29 22:47:50|12701.4|12699.4|12701.7|12699.7|12701.7|12699.7|12700.1|12698.1|9
1653864480000|2022-05-29 22:48:00|12701.9|12699.9|12701.5|12699.5|12702.6|12700.6|12701.5|12699.5|3
1653864490000|2022-05-29 22:48:10|12701.2|12699.2|12701.9|12699.9|12701.9|12699.9|12701.2|12699.2|2
1653864500000|2022-05-29 22:48:20|12701.7|12699.7|12701.2|12699.2|12701.7|12699.7|12701.2|12699.2|0
1653864510000|2022-05-29 22:48:30|12702.9|12700.9|12703.1|12701.1|12703.1|12701.1|12702.2|12700.2|7
1653864520000|2022-05-29 22:48:40|12703.2|12701.2|12703.7|12701.7|12703.7|12701.7|12703.2|12701.2|0
1653864530000|2022-05-29 22:48:50|12703.9|12701.9|12704.6|12702.6|12705|12703|12703.9|12701.9|6
1653864540000|2022-05-29 22:49:00|12703.6|12701.6|12703.4|12701.4|12703.6|12701.6|12703.4|12701.4|2
1653864550000|2022-05-29 22:49:10|12703.5|12701.5|12704.2|12702.2|12704.2|12702.2|12703.2|12701.2|2
1653864560000|2022-05-29 22:49:20|12705|12703|12704.9|12702.9|12705|12703|12704.9|12702.9|1
1653864570000|2022-05-29 22:49:30|12705.4|12703.4|12705.2|12703.2|12705.7|12703.7|12705.2|12703.2|6
1653864590000|2022-05-29 22:49:50|12705|12703|12704.6|12702.6|12705.1|12703.1|12704.6|12702.6|4
1653864600000|2022-05-29 22:50:00|12705|12703|12704.1|12702.1|12705|12703|12704.1|12702.1|1
1653864610000|2022-05-29 22:50:10|12704.4|12702.4|12704|12702|12704.6|12702.6|12704|12702|2
1653864620000|2022-05-29 22:50:20|12704.1|12702.1|12704.2|12702.2|12704.4|12702.4|12703.9|12701.9|2
1653864630000|2022-05-29 22:50:30|12704.1|12702.1|12704|12702|12704.4|12702.4|12703.9|12701.9|2
1653864640000|2022-05-29 22:50:40|12704.1|12702.1|12703.6|12701.6|12704.2|12702.2|12703.6|12701.6|2
1653864650000|2022-05-29 22:50:50|12703.2|12701.2|12702.6|12700.6|12703.2|12701.2|12702.6|12700.6|1
1653864660000|2022-05-29 22:51:00|12702|12700|12701.7|12699.7|12702|12700|12701.2|12699.2|1
1653864670000|2022-05-29 22:51:10|12701.9|12699.9|12702.2|12700.2|12702.2|12700.2|12701.7|12699.7|1
1653864680000|2022-05-29 22:51:20|12702.1|12700.1|12702.7|12700.7|12702.7|12700.7|12701.5|12699.5|0
1653864690000|2022-05-29 22:51:30|12703.2|12701.2|12704.7|12702.7|12704.7|12702.7|12703.2|12701.2|2
1653864710000|2022-05-29 22:51:50|12705.1|12703.1|12705.9|12703.9|12705.9|12703.9|12705.1|12703.1|5
1653864720000|2022-05-29 22:52:00|12706.6|12704.6|12705.1|12703.1|12706.6|12704.6|12705.1|12703.1|9
1653864730000|2022-05-29 22:52:10|12705.2|12703.2|12707.1|12705.1|12707.4|12705.4|12705.1|12703.1|13
1653864740000|2022-05-29 22:52:20|12707.4|12705.4|12707.6|12705.6|12707.7|12705.7|12707.1|12705.1|3
1653864750000|2022-05-29 22:52:30|12707.7|12705.7|12707.6|12705.6|12708.1|12706.1|12707.6|12705.6|5
1653864760000|2022-05-29 22:52:40|12707.7|12705.7|12707.6|12705.6|12708|12706|12707.6|12705.6|1
1653864770000|2022-05-29 22:52:50|12707.5|12705.5|12707.5|12705.5|12707.7|12705.7|12707.5|12705.5|1
1653864780000|2022-05-29 22:53:00|12707.6|12705.6|12707.5|12705.5|12707.9|12705.9|12707.5|12705.5|2
1653864790000|2022-05-29 22:53:10|12707.9|12705.9|12707.6|12705.6|12708|12706|12707.6|12705.6|2
1653864800000|2022-05-29 22:53:20|12707.7|12705.7|12707.7|12705.7|12707.9|12705.9|12707.6|12705.6|2
1653864810000|2022-05-29 22:53:30|12707.6|12705.6|12708.7|12706.7|12708.7|12706.7|12707.4|12705.4|15
1653864820000|2022-05-29 22:53:40|12708.6|12706.6|12708.2|12706.2|12708.9|12706.9|12708.1|12706.1|6
1653864830000|2022-05-29 22:53:50|12708.6|12706.6|12708.9|12706.9|12709.1|12707.1|12708.6|12706.6|3
1653864840000|2022-05-29 22:54:00|12708.7|12706.7|12705.6|12703.6|12708.7|12706.7|12705.2|12703.2|15
1653864850000|2022-05-29 22:54:10|12705.5|12703.5|12703.7|12701.7|12705.6|12703.6|12703.7|12701.7|6
1653864860000|2022-05-29 22:54:20|12703.6|12701.6|12704.5|12702.5|12705|12703|12703.4|12701.4|5
1653864870000|2022-05-29 22:54:30|12704.4|12702.4|12703.1|12701.1|12704.4|12702.4|12702.6|12700.6|4
1653864880000|2022-05-29 22:54:40|12702.9|12700.9|12702.5|12700.5|12703.2|12701.2|12702.5|12700.5|3
1653864890000|2022-05-29 22:54:50|12702.7|12700.7|12703.1|12701.1|12703.6|12701.6|12702.7|12700.7|4
1653864900000|2022-05-29 22:55:00|12702|12700|12701.5|12699.5|12702.4|12700.4|12701.5|12699.5|14
1653864910000|2022-05-29 22:55:10|12701.4|12699.4|12701.5|12699.5|12701.6|12699.6|12701.2|12699.2|6
1653864920000|2022-05-29 22:55:20|12701.6|12699.6|12703|12701|12703.1|12701.1|12701.4|12699.4|12
1653864930000|2022-05-29 22:55:30|12703.2|12701.2|12702.9|12700.9|12703.9|12701.9|12702.6|12700.6|5
1653864940000|2022-05-29 22:55:40|12702.6|12700.6|12702.6|12700.6|12702.9|12700.9|12702.5|12700.5|0
1653864950000|2022-05-29 22:55:50|12702.5|12700.5|12702.5|12700.5|12702.5|12700.5|12702.5|12700.5|0
1653864960000|2022-05-29 22:56:00|12702.7|12700.7|12701.4|12699.4|12703.2|12701.2|12701.4|12699.4|6
1653864970000|2022-05-29 22:56:10|12701.6|12699.6|12702.4|12700.4|12702.4|12700.4|12701.5|12699.5|19
1653864980000|2022-05-29 22:56:20|12702.5|12700.5|12703|12701|12703.4|12701.4|12702.5|12700.5|3
1653864990000|2022-05-29 22:56:30|12703.1|12701.1|12702.6|12700.6|12703.7|12701.7|12702.6|12700.6|1
1653865000000|2022-05-29 22:56:40|12702.7|12700.7|12703|12701|12703.1|12701.1|12702.7|12700.7|3
1653865010000|2022-05-29 22:56:50|12702.9|12700.9|12702.6|12700.6|12703|12701|12702.5|12700.5|3
1653865020000|2022-05-29 22:57:00|12702.1|12700.1|12699.5|12697.5|12702.1|12700.1|12699.5|12697.5|9
1653865030000|2022-05-29 22:57:10|12699.6|12697.6|12700.6|12698.6|12700.6|12698.6|12699.6|12697.6|1
1653865040000|2022-05-29 22:57:20|12700.9|12698.9|12700.4|12698.4|12701|12699|12700.4|12698.4|6
1653865050000|2022-05-29 22:57:30|12700.2|12698.2|12699.5|12697.5|12700.2|12698.2|12699.5|12697.5|3
1653865060000|2022-05-29 22:57:40|12699.4|12697.4|12699.1|12697.1|12699.4|12697.4|12699.1|12697.1|4
1653865070000|2022-05-29 22:57:50|12699.6|12697.6|12698.6|12696.6|12699.7|12697.7|12698.6|12696.6|2
1653865080000|2022-05-29 22:58:00|12698.5|12696.5|12697.1|12695.1|12698.5|12696.5|12697.1|12695.1|13
1653865090000|2022-05-29 22:58:10|12697|12695|12698.6|12696.6|12698.6|12696.6|12697|12695|6
1653865100000|2022-05-29 22:58:20|12698.5|12696.5|12699.4|12697.4|12699.4|12697.4|12698.2|12696.2|4
1653865120000|2022-05-29 22:58:40|12697.7|12695.7|12698.9|12696.9|12698.9|12696.9|12697.7|12695.7|8
1653865130000|2022-05-29 22:58:50|12699.5|12697.5|12699.1|12697.1|12699.5|12697.5|12699.1|12697.1|3
1653865140000|2022-05-29 22:59:00|12699.2|12697.2|12702.7|12700.7|12702.7|12700.7|12699.2|12697.2|8
1653865150000|2022-05-29 22:59:10|12703|12701|12704.6|12702.6|12705.1|12703.1|12702.5|12700.5|8
1653865160000|2022-05-29 22:59:20|12704.5|12702.5|12705.1|12703.1|12705.4|12703.4|12704.5|12702.5|5
1653865170000|2022-05-29 22:59:30|12705.2|12703.2|12706|12704|12706.4|12704.4|12705|12703|4
1653865180000|2022-05-29 22:59:40|12705.6|12703.6|12706.5|12704.5|12706.5|12704.5|12705.6|12703.6|4
1653865190000|2022-05-29 22:59:50|12706.6|12704.6|12706.5|12704.5|12706.6|12704.6|12706.5|12704.5|1
1653865200000|2022-05-29 23:00:00|12706.6|12704.6|12705.6|12703.6|12709.2|12707.2|12705.4|12703.4|29
1653865210000|2022-05-29 23:00:10|12705.7|12703.7|12707.6|12705.6|12707.6|12705.6|12705.7|12703.7|8
1653865220000|2022-05-29 23:00:20|12707.5|12705.5|12709.1|12707.1|12709.1|12707.1|12707.5|12705.5|6
1653865230000|2022-05-29 23:00:30|12709|12707|12708.9|12706.9|12709.4|12707.4|12708.6|12706.6|8
1653865240000|2022-05-29 23:00:40|12709|12707|12708.9|12706.9|12709.1|12707.1|12707.6|12705.6|9
1653865250000|2022-05-29 23:00:50|12708.7|12706.7|12708.1|12706.1|12708.7|12706.7|12708.1|12706.1|3
1653865260000|2022-05-29 23:01:00|12707.6|12705.6|12706.2|12704.2|12707.9|12705.9|12705.7|12703.7|11
1653865270000|2022-05-29 23:01:10|12706.4|12704.4|12706.1|12704.1|12706.5|12704.5|12706.1|12704.1|0
1653865280000|2022-05-29 23:01:20|12705.6|12703.6|12705.4|12703.4|12705.7|12703.7|12705.4|12703.4|5
1653865290000|2022-05-29 23:01:30|12705.5|12703.5|12706.2|12704.2|12706.2|12704.2|12705.5|12703.5|2
1653865300000|2022-05-29 23:01:40|12706.1|12704.1|12705.2|12703.2|12706.2|12704.2|12705.2|12703.2|2
1653865310000|2022-05-29 23:01:50|12705|12703|12705.6|12703.6|12705.7|12703.7|12704.6|12702.6|2
1653865320000|2022-05-29 23:02:00|12705.5|12703.5|12704.9|12702.9|12705.6|12703.6|12704.9|12702.9|2
1653865330000|2022-05-29 23:02:10|12704.7|12702.7|12704.4|12702.4|12704.7|12702.7|12704.2|12702.2|9
1653865340000|2022-05-29 23:02:20|12704.2|12702.2|12705|12703|12705.7|12703.7|12704.2|12702.2|7
1653865350000|2022-05-29 23:02:30|12704.6|12702.6|12703.2|12701.2|12705|12703|12703.1|12701.1|10
1653865360000|2022-05-29 23:02:40|12703.1|12701.1|12703.5|12701.5|12703.5|12701.5|12703.1|12701.1|2
1653865370000|2022-05-29 23:02:50|12703.6|12701.6|12704.2|12702.2|12704.2|12702.2|12702.5|12700.5|10
1653865380000|2022-05-29 23:03:00|12704.1|12702.1|12702.7|12700.7|12704.2|12702.2|12702.7|12700.7|2
1653865390000|2022-05-29 23:03:10|12702.6|12700.6|12703.1|12701.1|12703.7|12701.7|12702.6|12700.6|4
1653865400000|2022-05-29 23:03:20|12703.2|12701.2|12704.7|12702.7|12704.7|12702.7|12702.9|12700.9|4
1653865410000|2022-05-29 23:03:30|12704.9|12702.9|12704.9|12702.9|12704.9|12702.9|12704.9|12702.9|0
1653865420000|2022-05-29 23:03:40|12704.7|12702.7|12704.7|12702.7|12705.1|12703.1|12704.7|12702.7|0
1653865430000|2022-05-29 23:03:50|12704.6|12702.6|12703.1|12701.1|12704.6|12702.6|12702.4|12700.4|9
1653865440000|2022-05-29 23:04:00|12702.9|12700.9|12703.7|12701.7|12703.9|12701.9|12702.5|12700.5|9
1653865450000|2022-05-29 23:04:10|12704|12702|12705.1|12703.1|12705.1|12703.1|12704|12702|3
1653865460000|2022-05-29 23:04:20|12705.2|12703.2|12705.6|12703.6|12705.7|12703.7|12704.5|12702.5|36
1653865470000|2022-05-29 23:04:30|12705.7|12703.7|12705.5|12703.5|12706.1|12704.1|12704.7|12702.7|5
1653865480000|2022-05-29 23:04:40|12705.9|12703.9|12705.6|12703.6|12705.9|12703.9|12705.6|12703.6|2
1653865490000|2022-05-29 23:04:50|12706.1|12704.1|12706.5|12704.5|12706.5|12704.5|12706.1|12704.1|2
1653865500000|2022-05-29 23:05:00|12706.7|12704.7|12707.4|12705.4|12707.5|12705.5|12706.7|12704.7|3
1653865510000|2022-05-29 23:05:10|12707.2|12705.2|12708|12706|12708.1|12706.1|12707.2|12705.2|6
1653865520000|2022-05-29 23:05:20|12707.6|12705.6|12707.9|12705.9|12708|12706|12707.6|12705.6|1
1653865530000|2022-05-29 23:05:30|12707.5|12705.5|12707.5|12705.5|12707.5|12705.5|12707.4|12705.4|2
1653865540000|2022-05-29 23:05:40|12707.7|12705.7|12709|12707|12709.5|12707.5|12707.7|12705.7|9
1653865550000|2022-05-29 23:05:50|12708.7|12706.7|12709|12707|12709|12707|12708|12706|7
1653865560000|2022-05-29 23:06:00|12708.6|12706.6|12711.4|12709.4|12711.4|12709.4|12707.9|12705.9|28
1653865570000|2022-05-29 23:06:10|12711.5|12709.5|12710.9|12708.9|12711.5|12709.5|12710|12708|8
1653865580000|2022-05-29 23:06:20|12710.7|12708.7|12710.6|12708.6|12710.7|12708.7|12710.4|12708.4|5
1653865590000|2022-05-29 23:06:30|12710|12708|12710.2|12708.2|12710.2|12708.2|12710|12708|3
1653865600000|2022-05-29 23:06:40|12710.4|12708.4|12711.6|12709.6|12711.6|12709.6|12710|12708|13
1653865610000|2022-05-29 23:06:50|12711.9|12709.9|12712.5|12710.5|12713|12711|12711.6|12709.6|16
1653865620000|2022-05-29 23:07:00|12712.4|12710.4|12711|12709|12712.6|12710.6|12710.6|12708.6|16
1653865630000|2022-05-29 23:07:10|12710.4|12708.4|12710.2|12708.2|12710.5|12708.5|12710|12708|5
1653865640000|2022-05-29 23:07:20|12710.7|12708.7|12710.5|12708.5|12710.9|12708.9|12710.5|12708.5|5
1653865650000|2022-05-29 23:07:30|12709.9|12707.9|12710|12708|12710.1|12708.1|12709.9|12707.9|4
1653865660000|2022-05-29 23:07:40|12710.1|12708.1|12710.6|12708.6|12710.6|12708.6|12710.1|12708.1|1
1653865670000|2022-05-29 23:07:50|12710.7|12708.7|12711.1|12709.1|12711.1|12709.1|12710.7|12708.7|4
1653865680000|2022-05-29 23:08:00|12711.2|12709.2|12711.4|12709.4|12711.4|12709.4|12711.2|12709.2|2
1653865690000|2022-05-29 23:08:10|12711.2|12709.2|12710.4|12708.4|12711.4|12709.4|12710.4|12708.4|3
1653865700000|2022-05-29 23:08:20|12710.5|12708.5|12710.6|12708.6|12711.1|12709.1|12710.5|12708.5|3
1653865710000|2022-05-29 23:08:30|12710.9|12708.9|12709.7|12707.7|12710.9|12708.9|12709.6|12707.6|14
1653865720000|2022-05-29 23:08:40|12709.6|12707.6|12709.9|12707.9|12709.9|12707.9|12709.6|12707.6|1
1653865730000|2022-05-29 23:08:50|12710.2|12708.2|12711.7|12709.7|12711.7|12709.7|12710.2|12708.2|10
1653865740000|2022-05-29 23:09:00|12711.9|12709.9|12711.2|12709.2|12711.9|12709.9|12711.1|12709.1|2
1653865750000|2022-05-29 23:09:10|12711.5|12709.5|12711.5|12709.5|12711.5|12709.5|12711.5|12709.5|0
1653865760000|2022-05-29 23:09:20|12712|12710|12712.2|12710.2|12712.2|12710.2|12712|12710|4
1653865770000|2022-05-29 23:09:30|12712.4|12710.4|12713.9|12711.9|12713.9|12711.9|12712.4|12710.4|18
1653865780000|2022-05-29 23:09:40|12714.5|12712.5|12711.7|12709.7|12714.9|12712.9|12711.5|12709.5|30
1653865790000|2022-05-29 23:09:50|12711.5|12709.5|12712.1|12710.1|12712.2|12710.2|12710.9|12708.9|12
1653865800000|2022-05-29 23:10:00|12712.4|12710.4|12714.9|12712.9|12714.9|12712.9|12712.4|12710.4|9
1653865810000|2022-05-29 23:10:10|12714.4|12712.4|12714.5|12712.5|12714.5|12712.5|12714|12712|4
1653865820000|2022-05-29 23:10:20|12713.6|12711.6|12714.4|12712.4|12714.4|12712.4|12712.9|12710.9|22
1653865830000|2022-05-29 23:10:30|12714.5|12712.5|12716|12714|12716.4|12714.4|12714.2|12712.2|18
1653865840000|2022-05-29 23:10:40|12715.9|12713.9|12719.9|12717.9|12719.9|12717.9|12715.7|12713.7|40
1653865850000|2022-05-29 23:10:50|12719.2|12717.2|12726.5|12724.5|12726.9|12724.9|12719.2|12717.2|122
1653865860000|2022-05-29 23:11:00|12727.4|12725.4|12731.6|12729.6|12732|12730|12725.6|12723.6|131
1653865870000|2022-05-29 23:11:10|12731.7|12729.7|12728.5|12726.5|12731.9|12729.9|12728.2|12726.2|46
1653865880000|2022-05-29 23:11:20|12728.4|12726.4|12727.9|12725.9|12729.1|12727.1|12727.1|12725.1|23
1653865890000|2022-05-29 23:11:30|12727.6|12725.6|12727|12725|12727.6|12725.6|12726.1|12724.1|14
1653865900000|2022-05-29 23:11:40|12726.6|12724.6|12727.9|12725.9|12728.1|12726.1|12726.6|12724.6|9
1653865910000|2022-05-29 23:11:50|12727.4|12725.4|12727.1|12725.1|12727.5|12725.5|12726.9|12724.9|5
1653865920000|2022-05-29 23:12:00|12726.9|12724.9|12727.4|12725.4|12727.5|12725.5|12726.2|12724.2|15
1653865930000|2022-05-29 23:12:10|12727.1|12725.1|12728|12726|12728|12726|12726.9|12724.9|6
1653865940000|2022-05-29 23:12:20|12727.9|12725.9|12730.1|12728.1|12730.6|12728.6|12727.7|12725.7|16
1653865950000|2022-05-29 23:12:30|12730.2|12728.2|12728.7|12726.7|12731|12729|12728.7|12726.7|9
1653865960000|2022-05-29 23:12:40|12728.6|12726.6|12727.5|12725.5|12728.7|12726.7|12726.9|12724.9|9
1653865970000|2022-05-29 23:12:50|12727.4|12725.4|12725.6|12723.6|12727.4|12725.4|12725.6|12723.6|9
1653865980000|2022-05-29 23:13:00|12725.7|12723.7|12725.2|12723.2|12725.7|12723.7|12724.4|12722.4|21
1653865990000|2022-05-29 23:13:10|12725.1|12723.1|12723.9|12721.9|12725.4|12723.4|12723.9|12721.9|14
1653866000000|2022-05-29 23:13:20|12724|12722|12723.4|12721.4|12724.1|12722.1|12723.4|12721.4|8
1653866010000|2022-05-29 23:13:30|12723.5|12721.5|12724.1|12722.1|12724.1|12722.1|12723.4|12721.4|9
1653866020000|2022-05-29 23:13:40|12724.6|12722.6|12725.5|12723.5|12725.5|12723.5|12724.6|12722.6|5
1653866030000|2022-05-29 23:13:50|12725.6|12723.6|12725.9|12723.9|12725.9|12723.9|12725.5|12723.5|2
1653866040000|2022-05-29 23:14:00|12725.6|12723.6|12725.9|12723.9|12726.1|12724.1|12725.4|12723.4|5
1653866050000|2022-05-29 23:14:10|12726.1|12724.1|12727.6|12725.6|12727.6|12725.6|12725.6|12723.6|19
1653866060000|2022-05-29 23:14:20|12727.7|12725.7|12729.5|12727.5|12729.5|12727.5|12727.7|12725.7|16
1653866070000|2022-05-29 23:14:30|12729.4|12727.4|12732.9|12730.9|12733.6|12731.6|12728.9|12726.9|53
1653866080000|2022-05-29 23:14:40|12733.7|12731.7|12734.6|12732.6|12734.6|12732.6|12733.5|12731.5|24
1653866090000|2022-05-29 23:14:50|12734.9|12732.9|12734.5|12732.5|12735.1|12733.1|12734.5|12732.5|25
1653866100000|2022-05-29 23:15:00|12733.1|12731.1|12733.2|12731.2|12733.9|12731.9|12733|12731|13
1653866110000|2022-05-29 23:15:10|12733|12731|12732.2|12730.2|12733.2|12731.2|12731.7|12729.7|19
1653866120000|2022-05-29 23:15:20|12732.4|12730.4|12733.4|12731.4|12733.5|12731.5|12732.4|12730.4|8
1653866130000|2022-05-29 23:15:30|12733.2|12731.2|12734.2|12732.2|12734.4|12732.4|12732.9|12730.9|13
1653866140000|2022-05-29 23:15:40|12734.4|12732.4|12733.1|12731.1|12736.7|12734.7|12733.1|12731.1|32
1653866150000|2022-05-29 23:15:50|12732.2|12730.2|12733.4|12731.4|12733.9|12731.9|12732|12730|23
1653866160000|2022-05-29 23:16:00|12733.5|12731.5|12733.4|12731.4|12733.5|12731.5|12732.9|12730.9|8
1653866170000|2022-05-29 23:16:10|12733.5|12731.5|12734.2|12732.2|12734.5|12732.5|12733.4|12731.4|12
1653866180000|2022-05-29 23:16:20|12734.4|12732.4|12735.1|12733.1|12735.4|12733.4|12734.4|12732.4|6
1653866190000|2022-05-29 23:16:30|12734.7|12732.7|12735.7|12733.7|12735.7|12733.7|12734.7|12732.7|13
1653866200000|2022-05-29 23:16:40|12735.6|12733.6|12737.5|12735.5|12738.5|12736.5|12735.4|12733.4|53
1653866210000|2022-05-29 23:16:50|12737.4|12735.4|12739.5|12737.5|12739.6|12737.6|12737.4|12735.4|30
1653866220000|2022-05-29 23:17:00|12739.6|12737.6|12736.5|12734.5|12739.7|12737.7|12735.2|12733.2|27
1653866230000|2022-05-29 23:17:10|12736.6|12734.6|12735.7|12733.7|12736.6|12734.6|12735.2|12733.2|10
1653866240000|2022-05-29 23:17:20|12735.4|12733.4|12735.9|12733.9|12735.9|12733.9|12735.2|12733.2|9
1653866250000|2022-05-29 23:17:30|12735.7|12733.7|12734.4|12732.4|12735.7|12733.7|12733.4|12731.4|24
1653866260000|2022-05-29 23:17:40|12734.2|12732.2|12733.1|12731.1|12734.4|12732.4|12732.6|12730.6|8
1653866270000|2022-05-29 23:17:50|12733|12731|12731.4|12729.4|12733|12731|12730.9|12728.9|13
1653866280000|2022-05-29 23:18:00|12731.5|12729.5|12730.7|12728.7|12731.6|12729.6|12730|12728|20
1653866290000|2022-05-29 23:18:10|12732.5|12730.5|12734.2|12732.2|12734.7|12732.7|12732.5|12730.5|14
1653866300000|2022-05-29 23:18:20|12734.4|12732.4|12733.4|12731.4|12734.4|12732.4|12733.4|12731.4|3
1653866310000|2022-05-29 23:18:30|12733.2|12731.2|12736.6|12734.6|12737.4|12735.4|12732.6|12730.6|16
1653866320000|2022-05-29 23:18:40|12736.9|12734.9|12735.6|12733.6|12737.5|12735.5|12735.6|12733.6|11
1653866330000|2022-05-29 23:18:50|12735.5|12733.5|12736.1|12734.1|12736.5|12734.5|12735.4|12733.4|5
1653866340000|2022-05-29 23:19:00|12736|12734|12735.7|12733.7|12736.1|12734.1|12735.6|12733.6|4
1653866350000|2022-05-29 23:19:10|12735.6|12733.6|12732.1|12730.1|12735.6|12733.6|12732.1|12730.1|7
1653866360000|2022-05-29 23:19:20|12731.1|12729.1|12731|12729|12731.2|12729.2|12730.7|12728.7|16
1653866370000|2022-05-29 23:19:30|12730.9|12728.9|12731.9|12729.9|12732.4|12730.4|12730.2|12728.2|18
1653866380000|2022-05-29 23:19:40|12731|12729|12731.7|12729.7|12732.2|12730.2|12730.7|12728.7|17
1653866390000|2022-05-29 23:19:50|12731.9|12729.9|12733.2|12731.2|12733.2|12731.2|12731.9|12729.9|19
1653866400000|2022-05-29 23:20:00|12733.4|12731.4|12734.5|12732.5|12734.7|12732.7|12733.2|12731.2|9
1653866410000|2022-05-29 23:20:10|12734.4|12732.4|12736.7|12734.7|12737.6|12735.6|12733.6|12731.6|22
1653866420000|2022-05-29 23:20:20|12736.9|12734.9|12733.9|12731.9|12737.6|12735.6|12733.9|12731.9|5
1653866430000|2022-05-29 23:20:30|12733.4|12731.4|12734.7|12732.7|12735.1|12733.1|12733.4|12731.4|6
1653866440000|2022-05-29 23:20:40|12734.9|12732.9|12734.6|12732.6|12735.5|12733.5|12734.4|12732.4|2
1653866450000|2022-05-29 23:20:50|12734.5|12732.5|12733.6|12731.6|12734.7|12732.7|12733.4|12731.4|2
1653866460000|2022-05-29 23:21:00|12733.7|12731.7|12734.1|12732.1|12735.5|12733.5|12733.7|12731.7|3
1653866470000|2022-05-29 23:21:10|12734|12732|12732.5|12730.5|12734.1|12732.1|12732.5|12730.5|3
1653866480000|2022-05-29 23:21:20|12732.6|12730.6|12732|12730|12732.6|12730.6|12732|12730|2
1653866490000|2022-05-29 23:21:30|12731.9|12729.9|12732.1|12730.1|12732.2|12730.2|12731.4|12729.4|3
1653866500000|2022-05-29 23:21:40|12731.9|12729.9|12732.2|12730.2|12732.2|12730.2|12731.7|12729.7|8
1653866510000|2022-05-29 23:21:50|12731.9|12729.9|12733.6|12731.6|12735|12733|12731.7|12729.7|34
1653866520000|2022-05-29 23:22:00|12733.5|12731.5|12732.9|12730.9|12733.7|12731.7|12732.7|12730.7|1
1653866530000|2022-05-29 23:22:10|12732.7|12730.7|12732.1|12730.1|12732.9|12730.9|12731.7|12729.7|12
1653866540000|2022-05-29 23:22:20|12732.2|12730.2|12732.4|12730.4|12732.9|12730.9|12731.1|12729.1|15
1653866550000|2022-05-29 23:22:30|12732.5|12730.5|12732.9|12730.9|12732.9|12730.9|12732.1|12730.1|1
1653866560000|2022-05-29 23:22:40|12732.7|12730.7|12733.1|12731.1|12733.6|12731.6|12732.7|12730.7|5
1653866570000|2022-05-29 23:22:50|12732.6|12730.6|12733.2|12731.2|12733.4|12731.4|12732.6|12730.6|2
1653866580000|2022-05-29 23:23:00|12733.1|12731.1|12732.9|12730.9|12733.1|12731.1|12732.7|12730.7|0
1653866590000|2022-05-29 23:23:10|12732.2|12730.2|12732.7|12730.7|12733|12731|12731.2|12729.2|12
1653866600000|2022-05-29 23:23:20|12732.2|12730.2|12732.6|12730.6|12733|12731|12732.1|12730.1|3
1653866610000|2022-05-29 23:23:30|12732.1|12730.1|12733|12731|12733.7|12731.7|12732.1|12730.1|7
1653866620000|2022-05-29 23:23:40|12732.6|12730.6|12732.4|12730.4|12733|12731|12732.4|12730.4|8
1653866630000|2022-05-29 23:23:50|12732.2|12730.2|12731.2|12729.2|12732.5|12730.5|12731.1|12729.1|10
1653866640000|2022-05-29 23:24:00|12731.1|12729.1|12730.9|12728.9|12731.1|12729.1|12729.9|12727.9|11
1653866650000|2022-05-29 23:24:10|12730.7|12728.7|12732.2|12730.2|12732.2|12730.2|12730.6|12728.6|11
1653866660000|2022-05-29 23:24:20|12732.5|12730.5|12731.9|12729.9|12732.6|12730.6|12731.9|12729.9|2
1653866670000|2022-05-29 23:24:30|12732|12730|12732.2|12730.2|12732.2|12730.2|12731.9|12729.9|0
1653866680000|2022-05-29 23:24:40|12732.7|12730.7|12732.7|12730.7|12732.7|12730.7|12732.1|12730.1|2
1653866690000|2022-05-29 23:24:50|12732.6|12730.6|12733.5|12731.5|12733.7|12731.7|12732.6|12730.6|7
1653866700000|2022-05-29 23:25:00|12733.6|12731.6|12734.9|12732.9|12734.9|12732.9|12733.6|12731.6|13
1653866710000|2022-05-29 23:25:10|12735.4|12733.4|12735.4|12733.4|12736.7|12734.7|12735.2|12733.2|11
1653866720000|2022-05-29 23:25:20|12735.2|12733.2|12732.6|12730.6|12735.5|12733.5|12732.6|12730.6|9
1653866730000|2022-05-29 23:25:30|12733|12731|12736|12734|12736|12734|12732.6|12730.6|61
1653866740000|2022-05-29 23:25:40|12735|12733|12732.9|12730.9|12735.5|12733.5|12732.5|12730.5|22
1653866750000|2022-05-29 23:25:50|12733|12731|12733.5|12731.5|12733.6|12731.6|12733|12731|1
1653866760000|2022-05-29 23:26:00|12733.6|12731.6|12735.7|12733.7|12735.7|12733.7|12733|12731|15
1653866770000|2022-05-29 23:26:10|12735.9|12733.9|12735.4|12733.4|12736|12734|12735|12733|3
1653866780000|2022-05-29 23:26:20|12734.7|12732.7|12734.9|12732.9|12735.4|12733.4|12734.4|12732.4|4
1653866790000|2022-05-29 23:26:30|12735|12733|12734.5|12732.5|12735|12733|12734.1|12732.1|0
1653866800000|2022-05-29 23:26:40|12734.6|12732.6|12734.5|12732.5|12734.9|12732.9|12734.2|12732.2|0
1653866810000|2022-05-29 23:26:50|12734.4|12732.4|12733.6|12731.6|12734.4|12732.4|12733.6|12731.6|3
1653866820000|2022-05-29 23:27:00|12734.2|12732.2|12736.9|12734.9|12736.9|12734.9|12734|12732|7
1653866830000|2022-05-29 23:27:10|12737|12735|12737|12735|12737|12735|12736.4|12734.4|1
1653866840000|2022-05-29 23:27:20|12736.9|12734.9|12737.1|12735.1|12737.1|12735.1|12736.5|12734.5|4
1653866850000|2022-05-29 23:27:30|12737.4|12735.4|12736.6|12734.6|12737.4|12735.4|12736.5|12734.5|7
1653866860000|2022-05-29 23:27:40|12736.7|12734.7|12736.6|12734.6|12737.4|12735.4|12736.5|12734.5|4
1653866870000|2022-05-29 23:27:50|12736.5|12734.5|12735.5|12733.5|12736.6|12734.6|12735.5|12733.5|6
1653866880000|2022-05-29 23:28:00|12735.6|12733.6|12736.6|12734.6|12737.1|12735.1|12735.5|12733.5|4
1653866890000|2022-05-29 23:28:10|12736.7|12734.7|12738.4|12736.4|12738.4|12736.4|12736.6|12734.6|7
1653866900000|2022-05-29 23:28:20|12738.5|12736.5|12737.9|12735.9|12738.7|12736.7|12737.9|12735.9|4
1653866910000|2022-05-29 23:28:30|12737.5|12735.5|12737.6|12735.6|12737.7|12735.7|12737.4|12735.4|2
1653866920000|2022-05-29 23:28:40|12737.7|12735.7|12738.2|12736.2|12738.4|12736.4|12737.1|12735.1|4
1653866930000|2022-05-29 23:28:50|12738.4|12736.4|12739.1|12737.1|12739.1|12737.1|12738.4|12736.4|6
1653866940000|2022-05-29 23:29:00|12739.2|12737.2|12739.6|12737.6|12739.6|12737.6|12738.9|12736.9|8
1653866950000|2022-05-29 23:29:10|12739.7|12737.7|12739.5|12737.5|12740.1|12738.1|12739.5|12737.5|9
1653866960000|2022-05-29 23:29:20|12739.4|12737.4|12740|12738|12740.2|12738.2|12738.9|12736.9|15
1653866970000|2022-05-29 23:29:30|12740.1|12738.1|12739.1|12737.1|12740.1|12738.1|12739|12737|5
1653866980000|2022-05-29 23:29:40|12738.9|12736.9|12737|12735|12738.9|12736.9|12736.7|12734.7|15
1653866990000|2022-05-29 23:29:50|12736.9|12734.9|12735.4|12733.4|12736.9|12734.9|12735.4|12733.4|4
1653867000000|2022-05-29 23:30:00|12735.2|12733.2|12737.6|12735.6|12738.1|12736.1|12734.9|12732.9|9
1653867010000|2022-05-29 23:30:10|12737.5|12735.5|12737.7|12735.7|12738.2|12736.2|12736.2|12734.2|10
1653867030000|2022-05-29 23:30:30|12738.9|12736.9|12739.4|12737.4|12739.4|12737.4|12738.6|12736.6|8
1653867040000|2022-05-29 23:30:40|12739|12737|12742.5|12740.5|12745.5|12743.5|12739|12737|59
1653867050000|2022-05-29 23:30:50|12742.4|12740.4|12743.1|12741.1|12744.2|12742.2|12742.2|12740.2|15
1653867060000|2022-05-29 23:31:00|12743|12741|12745.9|12743.9|12745.9|12743.9|12743|12741|21
1653867070000|2022-05-29 23:31:10|12745.7|12743.7|12746.7|12744.7|12747|12745|12745.2|12743.2|44
1653867080000|2022-05-29 23:31:20|12747|12745|12745.2|12743.2|12747.1|12745.1|12745|12743|35
1653867090000|2022-05-29 23:31:30|12744.6|12742.6|12743.9|12741.9|12744.9|12742.9|12743.6|12741.6|12
1653867100000|2022-05-29 23:31:40|12742.9|12740.9|12742.5|12740.5|12743.1|12741.1|12742.5|12740.5|7
1653867110000|2022-05-29 23:31:50|12742.6|12740.6|12742|12740|12742.6|12740.6|12741.7|12739.7|3
1653867120000|2022-05-29 23:32:00|12742.5|12740.5|12741.9|12739.9|12742.5|12740.5|12741.6|12739.6|7
1653867130000|2022-05-29 23:32:10|12742|12740|12744|12742|12744.1|12742.1|12742|12740|6
1653867140000|2022-05-29 23:32:20|12744.1|12742.1|12744.4|12742.4|12744.5|12742.5|12743.9|12741.9|2
1653867150000|2022-05-29 23:32:30|12744.5|12742.5|12743.1|12741.1|12744.6|12742.6|12743|12741|9
1653867160000|2022-05-29 23:32:40|12743|12741|12745.4|12743.4|12745.4|12743.4|12743|12741|15
1653867170000|2022-05-29 23:32:50|12745.5|12743.5|12746.2|12744.2|12746.7|12744.7|12745.5|12743.5|7
1653867180000|2022-05-29 23:33:00|12746.4|12744.4|12747.7|12745.7|12747.7|12745.7|12745.4|12743.4|20
1653867190000|2022-05-29 23:33:10|12747.5|12745.5|12747.7|12745.7|12748.1|12746.1|12747.2|12745.2|11
1653867200000|2022-05-29 23:33:20|12747.9|12745.9|12746.7|12744.7|12747.9|12745.9|12746.4|12744.4|19
1653867210000|2022-05-29 23:33:30|12747|12745|12746.4|12744.4|12747|12745|12746.2|12744.2|5
1653867220000|2022-05-29 23:33:40|12746.5|12744.5|12747.1|12745.1|12747.2|12745.2|12746.5|12744.5|6
1653867230000|2022-05-29 23:33:50|12747|12745|12748.7|12746.7|12749.6|12747.6|12747|12745|50
1653867240000|2022-05-29 23:34:00|12748.9|12746.9|12748.4|12746.4|12749.9|12747.9|12748.4|12746.4|41
1653867250000|2022-05-29 23:34:10|12748.5|12746.5|12748.5|12746.5|12749.1|12747.1|12748.4|12746.4|10
1653867260000|2022-05-29 23:34:20|12748.6|12746.6|12747.9|12745.9|12749.1|12747.1|12747.9|12745.9|18
1653867270000|2022-05-29 23:34:30|12748|12746|12748.1|12746.1|12748.2|12746.2|12747.9|12745.9|1
1653867280000|2022-05-29 23:34:40|12748.2|12746.2|12748.7|12746.7|12749.1|12747.1|12748|12746|20
1653867290000|2022-05-29 23:34:50|12748.9|12746.9|12748.6|12746.6|12749|12747|12748.1|12746.1|4
1653867300000|2022-05-29 23:35:00|12748.7|12746.7|12748|12746|12748.7|12746.7|12746.7|12744.7|32
1653867310000|2022-05-29 23:35:10|12748.2|12746.2|12746.6|12744.6|12748.2|12746.2|12746.6|12744.6|8
1653867320000|2022-05-29 23:35:20|12746.1|12744.1|12745.6|12743.6|12747.5|12745.5|12745.6|12743.6|11
1653867330000|2022-05-29 23:35:30|12745.4|12743.4|12744.6|12742.6|12745.9|12743.9|12744.6|12742.6|13
1653867340000|2022-05-29 23:35:40|12744.7|12742.7|12743.7|12741.7|12744.7|12742.7|12743.6|12741.6|14
1653867350000|2022-05-29 23:35:50|12743.9|12741.9|12745.7|12743.7|12746|12744|12743.9|12741.9|11
1653867360000|2022-05-29 23:36:00|12745.4|12743.4|12746.4|12744.4|12746.4|12744.4|12744.7|12742.7|11
1653867370000|2022-05-29 23:36:10|12746.2|12744.2|12746.7|12744.7|12746.9|12744.9|12746.2|12744.2|4
1653867380000|2022-05-29 23:36:20|12746.9|12744.9|12747.1|12745.1|12747.6|12745.6|12746.6|12744.6|19
1653867390000|2022-05-29 23:36:30|12747.5|12745.5|12748.7|12746.7|12748.9|12746.9|12747.5|12745.5|15
1653867400000|2022-05-29 23:36:40|12749|12747|12750.1|12748.1|12750.1|12748.1|12748.7|12746.7|49
1653867410000|2022-05-29 23:36:50|12750.9|12748.9|12750|12748|12751.2|12749.2|12750|12748|23
1653867420000|2022-05-29 23:37:00|12750.1|12748.1|12750.2|12748.2|12751.2|12749.2|12749.9|12747.9|19
1653867430000|2022-05-29 23:37:10|12750.4|12748.4|12751.1|12749.1|12751.4|12749.4|12750.4|12748.4|13
1653867440000|2022-05-29 23:37:20|12751.2|12749.2|12750.9|12748.9|12751.4|12749.4|12750.2|12748.2|12
1653867450000|2022-05-29 23:37:30|12751.7|12749.7|12751.9|12749.9|12752.1|12750.1|12751.5|12749.5|15
1653867460000|2022-05-29 23:37:40|12752|12750|12753.6|12751.6|12753.7|12751.7|12751.9|12749.9|18
1653867470000|2022-05-29 23:37:50|12753.5|12751.5|12753.7|12751.7|12753.9|12751.9|12753|12751|13
1653867480000|2022-05-29 23:38:00|12753.9|12751.9|12752.6|12750.6|12754.9|12752.9|12752.2|12750.2|63
1653867490000|2022-05-29 23:38:10|12752.5|12750.5|12752.2|12750.2|12752.6|12750.6|12752|12750|10
1653867500000|2022-05-29 23:38:20|12751.9|12749.9|12751.2|12749.2|12752.2|12750.2|12751.2|12749.2|9
1653867510000|2022-05-29 23:38:30|12751.4|12749.4|12749.6|12747.6|12751.7|12749.7|12749.6|12747.6|47
1653867520000|2022-05-29 23:38:40|12749.1|12747.1|12749|12747|12749.5|12747.5|12747.7|12745.7|38
1653867530000|2022-05-29 23:38:50|12749.9|12747.9|12748.7|12746.7|12749.9|12747.9|12748.7|12746.7|4
1653867540000|2022-05-29 23:39:00|12748.6|12746.6|12747.6|12745.6|12748.6|12746.6|12747.1|12745.1|13
1653867550000|2022-05-29 23:39:10|12747.7|12745.7|12748.2|12746.2|12748.4|12746.4|12747.1|12745.1|7
1653867560000|2022-05-29 23:39:20|12748.4|12746.4|12748.1|12746.1|12748.4|12746.4|12747.5|12745.5|7
1653867570000|2022-05-29 23:39:30|12748.2|12746.2|12749.9|12747.9|12749.9|12747.9|12748.2|12746.2|10
1653867580000|2022-05-29 23:39:40|12750|12748|12750.2|12748.2|12751.1|12749.1|12750|12748|64
1653867590000|2022-05-29 23:39:50|12750.5|12748.5|12750.9|12748.9|12751.2|12749.2|12749.9|12747.9|8
1653867600000|2022-05-29 23:40:00|12751|12749|12750.7|12748.7|12752|12750|12749.9|12747.9|32
1653867610000|2022-05-29 23:40:10|12750.9|12748.9|12750.5|12748.5|12750.9|12748.9|12749.6|12747.6|0
1653867620000|2022-05-29 23:40:20|12750.7|12748.7|12751.6|12749.6|12751.6|12749.6|12750.6|12748.6|7
1653867630000|2022-05-29 23:40:30|12751.7|12749.7|12752.4|12750.4|12752.7|12750.7|12751.6|12749.6|8
1653867640000|2022-05-29 23:40:40|12752.2|12750.2|12752.2|12750.2|12752.7|12750.7|12751.7|12749.7|11
1653867650000|2022-05-29 23:40:50|12752.4|12750.4|12752.1|12750.1|12752.7|12750.7|12751.6|12749.6|7
1653867660000|2022-05-29 23:41:00|12752|12750|12752.5|12750.5|12752.5|12750.5|12751.9|12749.9|0
1653867670000|2022-05-29 23:41:10|12752.7|12750.7|12755.5|12753.5|12755.5|12753.5|12752.6|12750.6|20
1653867680000|2022-05-29 23:41:20|12755.4|12753.4|12756.4|12754.4|12756.9|12754.9|12755|12753|37
1653867690000|2022-05-29 23:41:30|12756.7|12754.7|12756.1|12754.1|12756.9|12754.9|12756|12754|16
1653867700000|2022-05-29 23:41:40|12756.2|12754.2|12754.2|12752.2|12756.5|12754.5|12754.2|12752.2|20
1653867710000|2022-05-29 23:41:50|12754.1|12752.1|12754.4|12752.4|12755|12753|12753.6|12751.6|31
1653867720000|2022-05-29 23:42:00|12754.5|12752.5|12753.9|12751.9|12755|12753|12753.5|12751.5|18
1653867730000|2022-05-29 23:42:10|12753.7|12751.7|12753.5|12751.5|12754.6|12752.6|12753.5|12751.5|35
1653867740000|2022-05-29 23:42:20|12754.1|12752.1|12753.6|12751.6|12754.2|12752.2|12753.1|12751.1|35
1653867750000|2022-05-29 23:42:30|12753.5|12751.5|12753.5|12751.5|12753.6|12751.6|12752.9|12750.9|3
1653867760000|2022-05-29 23:42:40|12753.4|12751.4|12754.9|12752.9|12755.2|12753.2|12752.9|12750.9|28
1653867770000|2022-05-29 23:42:50|12754.6|12752.6|12756.7|12754.7|12757|12755|12754.1|12752.1|13
1653867780000|2022-05-29 23:43:00|12756.5|12754.5|12755.5|12753.5|12757.1|12755.1|12755.5|12753.5|38
1653867790000|2022-05-29 23:43:10|12756.1|12754.1|12755.6|12753.6|12756.1|12754.1|12754.9|12752.9|5
1653867800000|2022-05-29 23:43:20|12756.1|12754.1|12756.7|12754.7|12757|12755|12756|12754|13
1653867810000|2022-05-29 23:43:30|12756.4|12754.4|12755.7|12753.7|12756.6|12754.6|12755.2|12753.2|6
1653867820000|2022-05-29 23:43:40|12755.6|12753.6|12754.5|12752.5|12755.7|12753.7|12754.5|12752.5|8
1653867830000|2022-05-29 23:43:50|12754.6|12752.6|12753.1|12751.1|12754.7|12752.7|12753|12751|17
1653867840000|2022-05-29 23:44:00|12752.6|12750.6|12751.4|12749.4|12753.1|12751.1|12751.4|12749.4|23
1653867850000|2022-05-29 23:44:10|12751.5|12749.5|12751.6|12749.6|12752|12750|12751.1|12749.1|8
1653867860000|2022-05-29 23:44:20|12751.7|12749.7|12751.9|12749.9|12752|12750|12751.6|12749.6|6
1653867870000|2022-05-29 23:44:30|12752.2|12750.2|12755.4|12753.4|12756.2|12754.2|12751.9|12749.9|27
1653867880000|2022-05-29 23:44:40|12755.2|12753.2|12755.2|12753.2|12755.6|12753.6|12755.1|12753.1|2
1653867890000|2022-05-29 23:44:50|12755.4|12753.4|12755.5|12753.5|12755.6|12753.6|12755.1|12753.1|1
1653867900000|2022-05-29 23:45:00|12755.6|12753.6|12755.5|12753.5|12756.1|12754.1|12755.5|12753.5|3
1653867910000|2022-05-29 23:45:10|12755.6|12753.6|12754.2|12752.2|12755.7|12753.7|12754.2|12752.2|15
1653867920000|2022-05-29 23:45:20|12754.4|12752.4|12755|12753|12755.1|12753.1|12754.2|12752.2|4
1653867930000|2022-05-29 23:45:30|12754.9|12752.9|12754.6|12752.6|12754.9|12752.9|12754.1|12752.1|7
1653867940000|2022-05-29 23:45:40|12754.5|12752.5|12754.5|12752.5|12755|12753|12754.2|12752.2|7
1653867950000|2022-05-29 23:45:50|12754.2|12752.2|12753.1|12751.1|12754.2|12752.2|12753.1|12751.1|29
1653867960000|2022-05-29 23:46:00|12753|12751|12752.7|12750.7|12753.1|12751.1|12752|12750|21
1653867970000|2022-05-29 23:46:10|12752.6|12750.6|12751.7|12749.7|12752.7|12750.7|12751.4|12749.4|4
1653867980000|2022-05-29 23:46:20|12751.6|12749.6|12752.1|12750.1|12752.9|12750.9|12751.4|12749.4|16
1653867990000|2022-05-29 23:46:30|12751.7|12749.7|12754.2|12752.2|12754.2|12752.2|12751.7|12749.7|18
1653868000000|2022-05-29 23:46:40|12753.6|12751.6|12754.2|12752.2|12754.2|12752.2|12753.1|12751.1|3
1653868010000|2022-05-29 23:46:50|12754.4|12752.4|12754.5|12752.5|12754.5|12752.5|12754.4|12752.4|1
1653868020000|2022-05-29 23:47:00|12753.6|12751.6|12753.4|12751.4|12753.7|12751.7|12753.1|12751.1|11
1653868030000|2022-05-29 23:47:10|12753.2|12751.2|12754|12752|12754.1|12752.1|12752.7|12750.7|10
1653868040000|2022-05-29 23:47:20|12754.1|12752.1|12754.1|12752.1|12754.1|12752.1|12753.4|12751.4|5
1653868050000|2022-05-29 23:47:30|12754|12752|12753.5|12751.5|12754.1|12752.1|12753.5|12751.5|4
1653868060000|2022-05-29 23:47:40|12753.9|12751.9|12752.7|12750.7|12754|12752|12752.4|12750.4|11
1653868070000|2022-05-29 23:47:50|12752.9|12750.9|12752.2|12750.2|12752.9|12750.9|12752.2|12750.2|2
1653868080000|2022-05-29 23:48:00|12752.4|12750.4|12752.4|12750.4|12752.7|12750.7|12751.7|12749.7|3
1653868090000|2022-05-29 23:48:10|12752.6|12750.6|12754|12752|12754|12752|12752.6|12750.6|4
1653868100000|2022-05-29 23:48:20|12754.1|12752.1|12753.4|12751.4|12754.1|12752.1|12753.1|12751.1|2
1653868110000|2022-05-29 23:48:30|12753.6|12751.6|12754.5|12752.5|12754.5|12752.5|12753.6|12751.6|7
1653868120000|2022-05-29 23:48:40|12754.7|12752.7|12754.4|12752.4|12754.9|12752.9|12754.4|12752.4|6
1653868130000|2022-05-29 23:48:50|12753.7|12751.7|12753.1|12751.1|12754.4|12752.4|12753.1|12751.1|10
1653868140000|2022-05-29 23:49:00|12754.1|12752.1|12752.5|12750.5|12754.1|12752.1|12752.5|12750.5|4
1653868150000|2022-05-29 23:49:10|12752.1|12750.1|12752.9|12750.9|12752.9|12750.9|12752.1|12750.1|3
1653868160000|2022-05-29 23:49:20|12752.7|12750.7|12751.6|12749.6|12752.7|12750.7|12751.6|12749.6|5
1653868170000|2022-05-29 23:49:30|12751.1|12749.1|12749.2|12747.2|12751.1|12749.1|12749.2|12747.2|21
1653868180000|2022-05-29 23:49:40|12749.4|12747.4|12746.7|12744.7|12749.7|12747.7|12746.5|12744.5|31
1653868190000|2022-05-29 23:49:50|12746.9|12744.9|12747.1|12745.1|12748.1|12746.1|12746.7|12744.7|9
1653868200000|2022-05-29 23:50:00|12746.6|12744.6|12746.7|12744.7|12747.7|12745.7|12744.1|12742.1|28
1653868210000|2022-05-29 23:50:10|12747|12745|12746.6|12744.6|12747.1|12745.1|12746.2|12744.2|2
1653868220000|2022-05-29 23:50:20|12746.5|12744.5|12744.4|12742.4|12746.5|12744.5|12743.6|12741.6|18
1653868230000|2022-05-29 23:50:30|12744.2|12742.2|12743.9|12741.9|12744.2|12742.2|12742.9|12740.9|12
1653868240000|2022-05-29 23:50:40|12744|12742|12743.9|12741.9|12744.4|12742.4|12743.9|12741.9|3
1653868250000|2022-05-29 23:50:50|12744|12742|12744.1|12742.1|12744.5|12742.5|12743.6|12741.6|3
1653868260000|2022-05-29 23:51:00|12744.2|12742.2|12745.4|12743.4|12745.7|12743.7|12744.1|12742.1|17
1653868270000|2022-05-29 23:51:10|12745.5|12743.5|12745.1|12743.1|12745.5|12743.5|12744.9|12742.9|6
1653868280000|2022-05-29 23:51:20|12745.2|12743.2|12743.7|12741.7|12745.5|12743.5|12743.6|12741.6|12
1653868290000|2022-05-29 23:51:30|12744.5|12742.5|12746.2|12744.2|12746.2|12744.2|12744|12742|13
1653868300000|2022-05-29 23:51:40|12745.6|12743.6|12745.2|12743.2|12746|12744|12745|12743|3
1653868310000|2022-05-29 23:51:50|12745.4|12743.4|12745.9|12743.9|12745.9|12743.9|12745.4|12743.4|2
1653868330000|2022-05-29 23:52:10|12745.2|12743.2|12745|12743|12745.5|12743.5|12744.6|12742.6|5
1653868340000|2022-05-29 23:52:20|12745.2|12743.2|12744.4|12742.4|12745.2|12743.2|12744.2|12742.2|6
1653868350000|2022-05-29 23:52:30|12742.9|12740.9|12742.9|12740.9|12743.4|12741.4|12742.6|12740.6|17
1653868360000|2022-05-29 23:52:40|12743.1|12741.1|12742.1|12740.1|12743.1|12741.1|12742|12740|5
1653868370000|2022-05-29 23:52:50|12742|12740|12742.2|12740.2|12742.2|12740.2|12741.6|12739.6|6
1653868380000|2022-05-29 23:53:00|12742.6|12740.6|12743.1|12741.1|12743.7|12741.7|12742.4|12740.4|15
1653868390000|2022-05-29 23:53:10|12743|12741|12743.5|12741.5|12743.9|12741.9|12743|12741|10
1653868400000|2022-05-29 23:53:20|12743.4|12741.4|12741.9|12739.9|12743.6|12741.6|12741.9|12739.9|30
1653868410000|2022-05-29 23:53:30|12741.6|12739.6|12742.2|12740.2|12742.6|12740.6|12741.6|12739.6|5
1653868420000|2022-05-29 23:53:40|12742.5|12740.5|12740.9|12738.9|12742.6|12740.6|12740.6|12738.6|12
1653868430000|2022-05-29 23:53:50|12740.4|12738.4|12742.9|12740.9|12743.1|12741.1|12740.4|12738.4|5
1653868440000|2022-05-29 23:54:00|12743|12741|12742|12740|12743.1|12741.1|12742|12740|1
1653868450000|2022-05-29 23:54:10|12742.1|12740.1|12743.5|12741.5|12743.5|12741.5|12741.5|12739.5|17
1653868460000|2022-05-29 23:54:20|12743.6|12741.6|12744|12742|12745.1|12743.1|12743.5|12741.5|8
1653868470000|2022-05-29 23:54:30|12744.1|12742.1|12744.5|12742.5|12745.1|12743.1|12744.1|12742.1|4
1653868480000|2022-05-29 23:54:40|12744.4|12742.4|12744.4|12742.4|12744.6|12742.6|12744.1|12742.1|1
1653868490000|2022-05-29 23:54:50|12744.2|12742.2|12743.4|12741.4|12744.2|12742.2|12743.2|12741.2|2
1653868500000|2022-05-29 23:55:00|12743.5|12741.5|12743.9|12741.9|12743.9|12741.9|12742.7|12740.7|8
1653868510000|2022-05-29 23:55:10|12743.7|12741.7|12743.9|12741.9|12743.9|12741.9|12743.7|12741.7|1
1653868520000|2022-05-29 23:55:20|12743.4|12741.4|12742.2|12740.2|12743.5|12741.5|12741.7|12739.7|31
1653868530000|2022-05-29 23:55:30|12742.1|12740.1|12742.5|12740.5|12742.5|12740.5|12741.6|12739.6|3
1653868540000|2022-05-29 23:55:40|12742.4|12740.4|12742.2|12740.2|12742.5|12740.5|12741.7|12739.7|3
1653868550000|2022-05-29 23:55:50|12742.1|12740.1|12742.5|12740.5|12742.5|12740.5|12742|12740|3
1653868560000|2022-05-29 23:56:00|12742.6|12740.6|12745|12743|12745.7|12743.7|12742.6|12740.6|12
1653868570000|2022-05-29 23:56:10|12744.9|12742.9|12745.1|12743.1|12745.2|12743.2|12743.7|12741.7|11
1653868580000|2022-05-29 23:56:20|12745|12743|12744|12742|12745|12743|12743.9|12741.9|1
1653868590000|2022-05-29 23:56:30|12744.1|12742.1|12742.6|12740.6|12744.1|12742.1|12742.6|12740.6|7
1653868600000|2022-05-29 23:56:40|12742.7|12740.7|12743.7|12741.7|12743.7|12741.7|12742.6|12740.6|2
1653868610000|2022-05-29 23:56:50|12743.4|12741.4|12743.9|12741.9|12743.9|12741.9|12743.4|12741.4|0
1653868620000|2022-05-29 23:57:00|12743.7|12741.7|12742.6|12740.6|12743.7|12741.7|12742.5|12740.5|6
1653868630000|2022-05-29 23:57:10|12743.2|12741.2|12743.1|12741.1|12743.4|12741.4|12742.9|12740.9|3
1653868640000|2022-05-29 23:57:20|12743.5|12741.5|12743.4|12741.4|12743.6|12741.6|12743.2|12741.2|4
1653868650000|2022-05-29 23:57:30|12743.2|12741.2|12743|12741|12743.2|12741.2|12742.1|12740.1|4
1653868660000|2022-05-29 23:57:40|12743.1|12741.1|12742.5|12740.5|12743.1|12741.1|12742.2|12740.2|10
1653868670000|2022-05-29 23:57:50|12742.6|12740.6|12742.7|12740.7|12742.7|12740.7|12742.6|12740.6|1
1653868680000|2022-05-29 23:58:00|12742.5|12740.5|12742.2|12740.2|12742.5|12740.5|12742|12740|5
1653868690000|2022-05-29 23:58:10|12742.1|12740.1|12742|12740|12742.2|12740.2|12742|12740|0
1653868700000|2022-05-29 23:58:20|12742.2|12740.2|12742.1|12740.1|12742.4|12740.4|12742.1|12740.1|2
1653868710000|2022-05-29 23:58:30|12742|12740|12740.7|12738.7|12742|12740|12740.5|12738.5|24
1653868720000|2022-05-29 23:58:40|12740|12738|12738.2|12736.2|12740|12738|12737|12735|52
1653868730000|2022-05-29 23:58:50|12738.4|12736.4|12738|12736|12738.4|12736.4|12737.4|12735.4|9
1653868740000|2022-05-29 23:59:00|12737.9|12735.9|12737|12735|12738|12736|12736.5|12734.5|16
1653868750000|2022-05-29 23:59:10|12736.9|12734.9|12738|12736|12738.4|12736.4|12736.4|12734.4|12
1653868760000|2022-05-29 23:59:20|12737.9|12735.9|12737.6|12735.6|12738.4|12736.4|12737.2|12735.2|5
1653868770000|2022-05-29 23:59:30|12737.5|12735.5|12737.7|12735.7|12737.9|12735.9|12737.2|12735.2|1
1653868780000|2022-05-29 23:59:40|12737.9|12735.9|12737|12735|12737.9|12735.9|12737|12735|8
1653868790000|2022-05-29 23:59:50|12737.1|12735.1|12737.6|12735.6|12737.9|12735.9|12736.5|12734.5|9
1653868800000|2022-05-30 00:00:00|12737.5|12735.5|12738|12736|12738.6|12736.6|12736.2|12734.2|19
1653868810000|2022-05-30 00:00:10|12737.9|12735.9|12737|12735|12738.2|12736.2|12734.6|12732.6|34
1653868820000|2022-05-30 00:00:20|12736.9|12734.9|12738.2|12736.2|12739|12737|12736.5|12734.5|13
1653868830000|2022-05-30 00:00:30|12738.4|12736.4|12737|12735|12738.7|12736.7|12736.6|12734.6|6
1653868840000|2022-05-30 00:00:40|12737.4|12735.4|12736.7|12734.7|12737.5|12735.5|12736.7|12734.7|2
1653868850000|2022-05-30 00:00:50|12736.9|12734.9|12735|12733|12737.2|12735.2|12734.6|12732.6|11
1653868860000|2022-05-30 00:01:00|12735.1|12733.1|12735.4|12733.4|12736.2|12734.2|12734.6|12732.6|5
1653868870000|2022-05-30 00:01:10|12735.5|12733.5|12736.9|12734.9|12737|12735|12734.9|12732.9|6
1653868880000|2022-05-30 00:01:20|12736.7|12734.7|12737.4|12735.4|12737.9|12735.9|12736.7|12734.7|4
1653868890000|2022-05-30 00:01:30|12737.5|12735.5|12737|12735|12737.7|12735.7|12736.7|12734.7|6
1653868900000|2022-05-30 00:01:40|12736.9|12734.9|12735.5|12733.5|12737.1|12735.1|12735.5|12733.5|2
1653868910000|2022-05-30 00:01:50|12735.4|12733.4|12733|12731|12735.4|12733.4|12732.7|12730.7|34
1653868920000|2022-05-30 00:02:00|12732.9|12730.9|12731.5|12729.5|12733|12731|12731|12729|37
1653868930000|2022-05-30 00:02:10|12731.4|12729.4|12731.1|12729.1|12731.5|12729.5|12729.4|12727.4|56
1653868940000|2022-05-30 00:02:20|12731|12729|12730.5|12728.5|12731.7|12729.7|12730.1|12728.1|5
1653868950000|2022-05-30 00:02:30|12730.6|12728.6|12731.5|12729.5|12732.5|12730.5|12730.6|12728.6|9
1653868960000|2022-05-30 00:02:40|12731.6|12729.6|12730|12728|12732.5|12730.5|12730|12728|9
1653868970000|2022-05-30 00:02:50|12730.1|12728.1|12730.7|12728.7|12730.9|12728.9|12729.4|12727.4|10
1653868980000|2022-05-30 00:03:00|12731|12729|12729.5|12727.5|12731.1|12729.1|12729.5|12727.5|12
1653868990000|2022-05-30 00:03:10|12729.6|12727.6|12726.5|12724.5|12730|12728|12726.5|12724.5|54
1653869000000|2022-05-30 00:03:20|12726.4|12724.4|12727.2|12725.2|12728.2|12726.2|12726.1|12724.1|43
1653869010000|2022-05-30 00:03:30|12727.4|12725.4|12726.6|12724.6|12727.7|12725.7|12726.1|12724.1|9
1653869020000|2022-05-30 00:03:40|12726.5|12724.5|12727.7|12725.7|12727.7|12725.7|12726.4|12724.4|6
1653869030000|2022-05-30 00:03:50|12727.9|12725.9|12729.1|12727.1|12729.1|12727.1|12727|12725|13
1653869040000|2022-05-30 00:04:00|12729|12727|12728.7|12726.7|12729.5|12727.5|12728.7|12726.7|4
1653869050000|2022-05-30 00:04:10|12728.6|12726.6|12730.7|12728.7|12731.7|12729.7|12728.6|12726.6|20
1653869060000|2022-05-30 00:04:20|12731.1|12729.1|12734.9|12732.9|12735|12733|12730.6|12728.6|20
1653869070000|2022-05-30 00:04:30|12735|12733|12732.2|12730.2|12735.4|12733.4|12732.2|12730.2|12
1653869080000|2022-05-30 00:04:40|12732.4|12730.4|12730.9|12728.9|12732.7|12730.7|12730.9|12728.9|7
1653869090000|2022-05-30 00:04:50|12730.7|12728.7|12731.2|12729.2|12731.2|12729.2|12730.7|12728.7|0
1653869100000|2022-05-30 00:05:00|12731.1|12729.1|12733.9|12731.9|12735|12733|12731.1|12729.1|20
1653869110000|2022-05-30 00:05:10|12734|12732|12731.9|12729.9|12734.4|12732.4|12731.1|12729.1|13
1653869120000|2022-05-30 00:05:20|12732|12730|12732.6|12730.6|12733.2|12731.2|12731.9|12729.9|7
1653869130000|2022-05-30 00:05:30|12732.5|12730.5|12733.6|12731.6|12734.1|12732.1|12732.2|12730.2|2
1653869140000|2022-05-30 00:05:40|12733.5|12731.5|12733.6|12731.6|12733.6|12731.6|12732.2|12730.2|1
1653869150000|2022-05-30 00:05:50|12733.4|12731.4|12731.2|12729.2|12733.5|12731.5|12731.2|12729.2|9
1653869160000|2022-05-30 00:06:00|12731.4|12729.4|12734.6|12732.6|12734.9|12732.9|12731.2|12729.2|14
1653869170000|2022-05-30 00:06:10|12735.4|12733.4|12737|12735|12737.6|12735.6|12735.1|12733.1|7
1653869180000|2022-05-30 00:06:20|12737.1|12735.1|12736.4|12734.4|12737.5|12735.5|12736.4|12734.4|1
1653869190000|2022-05-30 00:06:30|12736.5|12734.5|12737.2|12735.2|12737.5|12735.5|12736.2|12734.2|4
1653869200000|2022-05-30 00:06:40|12737.1|12735.1|12737.2|12735.2|12737.5|12735.5|12736.9|12734.9|3
1653869210000|2022-05-30 00:06:50|12737.1|12735.1|12734|12732|12737.2|12735.2|12734|12732|12
1653869220000|2022-05-30 00:07:00|12734.1|12732.1|12731.2|12729.2|12734.2|12732.2|12731.1|12729.1|10
1653869230000|2022-05-30 00:07:10|12731.1|12729.1|12731|12729|12731.2|12729.2|12728.4|12726.4|17
1653869240000|2022-05-30 00:07:20|12731.1|12729.1|12728.6|12726.6|12731.1|12729.1|12728|12726|10
1653869250000|2022-05-30 00:07:30|12728.5|12726.5|12728.4|12726.4|12729.4|12727.4|12727.6|12725.6|15
1653869260000|2022-05-30 00:07:40|12727.6|12725.6|12726.9|12724.9|12728.2|12726.2|12726.9|12724.9|15
1653869270000|2022-05-30 00:07:50|12727.1|12725.1|12725.1|12723.1|12727.2|12725.2|12725.1|12723.1|23
1653869280000|2022-05-30 00:08:00|12724.7|12722.7|12722.2|12720.2|12725.1|12723.1|12721.1|12719.1|63
1653869290000|2022-05-30 00:08:10|12722.1|12720.1|12722.6|12720.6|12722.9|12720.9|12721.4|12719.4|10
1653869300000|2022-05-30 00:08:20|12722.5|12720.5|12721.7|12719.7|12722.5|12720.5|12720.5|12718.5|39
1653869310000|2022-05-30 00:08:30|12721.9|12719.9|12722.9|12720.9|12723.6|12721.6|12721.6|12719.6|22
1653869320000|2022-05-30 00:08:40|12723.1|12721.1|12723.7|12721.7|12724.4|12722.4|12723|12721|13
1653869330000|2022-05-30 00:08:50|12723.6|12721.6|12724|12722|12724.5|12722.5|12723.6|12721.6|4
1653869340000|2022-05-30 00:09:00|12723.9|12721.9|12727.4|12725.4|12727.7|12725.7|12722.6|12720.6|36
1653869350000|2022-05-30 00:09:10|12727.7|12725.7|12727|12725|12728.2|12726.2|12726.4|12724.4|14
1653869360000|2022-05-30 00:09:20|12727.2|12725.2|12728.1|12726.1|12728.6|12726.6|12726.9|12724.9|14
1653869370000|2022-05-30 00:09:30|12728|12726|12728.7|12726.7|12728.7|12726.7|12728|12726|1
1653869380000|2022-05-30 00:09:40|12728.9|12726.9|12728.9|12726.9|12728.9|12726.9|12728.7|12726.7|1
1653869390000|2022-05-30 00:09:50|12729.5|12727.5|12729|12727|12729.5|12727.5|12728.7|12726.7|9
1653869400000|2022-05-30 00:10:00|12728.9|12726.9|12729|12727|12729.1|12727.1|12728.6|12726.6|10
1653869410000|2022-05-30 00:10:10|12729.1|12727.1|12729.4|12727.4|12729.4|12727.4|12728.5|12726.5|2
1653869420000|2022-05-30 00:10:20|12729.6|12727.6|12730.2|12728.2|12730.4|12728.4|12729.6|12727.6|12
1653869430000|2022-05-30 00:10:30|12730.4|12728.4|12731.1|12729.1|12732.4|12730.4|12730.4|12728.4|17
1653869440000|2022-05-30 00:10:40|12731.2|12729.2|12731.9|12729.9|12732|12730|12730.5|12728.5|4
1653869450000|2022-05-30 00:10:50|12731.7|12729.7|12733.2|12731.2|12733.7|12731.7|12731.7|12729.7|15
1653869460000|2022-05-30 00:11:00|12733.4|12731.4|12731.5|12729.5|12733.4|12731.4|12731.1|12729.1|15
1653869470000|2022-05-30 00:11:10|12731.6|12729.6|12731.4|12729.4|12732.2|12730.2|12731.2|12729.2|5
1653869480000|2022-05-30 00:11:20|12731.5|12729.5|12730.1|12728.1|12731.5|12729.5|12730.1|12728.1|7
1653869490000|2022-05-30 00:11:30|12730.5|12728.5|12730.4|12728.4|12731.7|12729.7|12730.4|12728.4|9
1653869500000|2022-05-30 00:11:40|12730.5|12728.5|12729.9|12727.9|12731.2|12729.2|12729|12727|14
1653869510000|2022-05-30 00:11:50|12729.7|12727.7|12728.1|12726.1|12729.9|12727.9|12727.2|12725.2|17
1653869520000|2022-05-30 00:12:00|12728.2|12726.2|12728.9|12726.9|12728.9|12726.9|12727.5|12725.5|7
1653869530000|2022-05-30 00:12:10|12727.9|12725.9|12729.6|12727.6|12730|12728|12727.6|12725.6|11
1653869540000|2022-05-30 00:12:20|12729.9|12727.9|12731.6|12729.6|12732.1|12730.1|12729.9|12727.9|13
1653869550000|2022-05-30 00:12:30|12731.5|12729.5|12732.4|12730.4|12732.9|12730.9|12731|12729|6
1653869560000|2022-05-30 00:12:40|12732.5|12730.5|12733.2|12731.2|12734.1|12732.1|12732.2|12730.2|13
1653869570000|2022-05-30 00:12:50|12733.5|12731.5|12733.1|12731.1|12734.1|12732.1|12732.4|12730.4|13
1653869580000|2022-05-30 00:13:00|12733|12731|12733.7|12731.7|12733.7|12731.7|12732.9|12730.9|2
1653869590000|2022-05-30 00:13:10|12733.9|12731.9|12734.6|12732.6|12734.6|12732.6|12733.4|12731.4|5
1653869600000|2022-05-30 00:13:20|12734.7|12732.7|12735.1|12733.1|12735.6|12733.6|12734.2|12732.2|7
1653869610000|2022-05-30 00:13:30|12735|12733|12736|12734|12736|12734|12734.2|12732.2|7
1653869620000|2022-05-30 00:13:40|12735.6|12733.6|12736.2|12734.2|12736.2|12734.2|12735.2|12733.2|10
1653869630000|2022-05-30 00:13:50|12736.1|12734.1|12735.1|12733.1|12736.2|12734.2|12735|12733|2
1653869640000|2022-05-30 00:14:00|12734.4|12732.4|12735.1|12733.1|12735.1|12733.1|12734.4|12732.4|4
1653869650000|2022-05-30 00:14:10|12735.2|12733.2|12736.1|12734.1|12736.1|12734.1|12734.5|12732.5|9
1653869660000|2022-05-30 00:14:20|12736.2|12734.2|12737.5|12735.5|12737.7|12735.7|12736.2|12734.2|17
1653869670000|2022-05-30 00:14:30|12737.7|12735.7|12738.2|12736.2|12738.2|12736.2|12737.5|12735.5|12
1653869680000|2022-05-30 00:14:40|12737.9|12735.9|12739.7|12737.7|12739.9|12737.9|12737.9|12735.9|27
1653869690000|2022-05-30 00:14:50|12739.9|12737.9|12740.2|12738.2|12740.6|12738.6|12739.5|12737.5|14
1653869700000|2022-05-30 00:15:00|12740.4|12738.4|12740.5|12738.5|12742.4|12740.4|12739.7|12737.7|41
1653869710000|2022-05-30 00:15:10|12740.6|12738.6|12736.7|12734.7|12741|12739|12736.6|12734.6|23
1653869720000|2022-05-30 00:15:20|12736.6|12734.6|12739|12737|12739|12737|12735.7|12733.7|22
1653869730000|2022-05-30 00:15:30|12739.1|12737.1|12736.9|12734.9|12739.1|12737.1|12736.7|12734.7|5
1653869740000|2022-05-30 00:15:40|12736.7|12734.7|12735.7|12733.7|12737.6|12735.6|12735.7|12733.7|12
1653869750000|2022-05-30 00:15:50|12735.9|12733.9|12739.2|12737.2|12739.4|12737.4|12735.9|12733.9|11
1653869760000|2022-05-30 00:16:00|12739|12737|12739|12737|12740.1|12738.1|12738.4|12736.4|9
1653869770000|2022-05-30 00:16:10|12739.1|12737.1|12740.6|12738.6|12740.9|12738.9|12739|12737|8
1653869780000|2022-05-30 00:16:20|12740.7|12738.7|12740.4|12738.4|12741.5|12739.5|12740|12738|13
1653869790000|2022-05-30 00:16:30|12740.5|12738.5|12741.2|12739.2|12742|12740|12740.5|12738.5|8
1653869800000|2022-05-30 00:16:40|12741.4|12739.4|12740.1|12738.1|12741.7|12739.7|12740.1|12738.1|2
1653869810000|2022-05-30 00:16:50|12740.4|12738.4|12738.9|12736.9|12740.4|12738.4|12738.1|12736.1|11
1653869820000|2022-05-30 00:17:00|12739|12737|12738.4|12736.4|12739.1|12737.1|12738.2|12736.2|7
1653869830000|2022-05-30 00:17:10|12738.5|12736.5|12738.1|12736.1|12738.7|12736.7|12736.5|12734.5|13
1653869840000|2022-05-30 00:17:20|12738|12736|12738.7|12736.7|12739.1|12737.1|12737.9|12735.9|1
1653869850000|2022-05-30 00:17:30|12738.6|12736.6|12739.4|12737.4|12739.5|12737.5|12738.4|12736.4|4
1653869860000|2022-05-30 00:17:40|12739.5|12737.5|12739.9|12737.9|12739.9|12737.9|12738.4|12736.4|4
1653869870000|2022-05-30 00:17:50|12740|12738|12740.7|12738.7|12741.4|12739.4|12739.5|12737.5|12
1653869880000|2022-05-30 00:18:00|12740.9|12738.9|12738.4|12736.4|12741|12739|12738.4|12736.4|20
1653869890000|2022-05-30 00:18:10|12738.2|12736.2|12738.6|12736.6|12740.1|12738.1|12738.2|12736.2|13
1653869900000|2022-05-30 00:18:20|12738.7|12736.7|12741.4|12739.4|12741.4|12739.4|12738.6|12736.6|12
1653869910000|2022-05-30 00:18:30|12741.5|12739.5|12742.4|12740.4|12742.4|12740.4|12741.2|12739.2|11
1653869920000|2022-05-30 00:18:40|12741.9|12739.9|12742.1|12740.1|12742.2|12740.2|12741.9|12739.9|15
1653869930000|2022-05-30 00:18:50|12742.2|12740.2|12740.9|12738.9|12742.4|12740.4|12740.9|12738.9|7
1653869940000|2022-05-30 00:19:00|12741.1|12739.1|12741.4|12739.4|12741.6|12739.6|12741.1|12739.1|3
1653869950000|2022-05-30 00:19:10|12741.2|12739.2|12741.7|12739.7|12741.9|12739.9|12741.2|12739.2|6
1653869960000|2022-05-30 00:19:20|12741.6|12739.6|12741.6|12739.6|12741.6|12739.6|12741.2|12739.2|1
1653869970000|2022-05-30 00:19:30|12741.5|12739.5|12740.6|12738.6|12741.5|12739.5|12740.6|12738.6|3
1653869980000|2022-05-30 00:19:40|12740.7|12738.7|12739.2|12737.2|12740.9|12738.9|12739.1|12737.1|14
1653869990000|2022-05-30 00:19:50|12739.4|12737.4|12740.6|12738.6|12740.6|12738.6|12739|12737|19
1653870000000|2022-05-30 00:20:00|12740.5|12738.5|12741.5|12739.5|12741.9|12739.9|12740.1|12738.1|8
1653870010000|2022-05-30 00:20:10|12741.7|12739.7|12741.2|12739.2|12742.6|12740.6|12740.9|12738.9|30
1653870020000|2022-05-30 00:20:20|12741.5|12739.5|12741.1|12739.1|12741.5|12739.5|12741|12739|5
1653870030000|2022-05-30 00:20:30|12741|12739|12739.6|12737.6|12741.1|12739.1|12738.6|12736.6|8
1653870040000|2022-05-30 00:20:40|12739.7|12737.7|12739.5|12737.5|12739.7|12737.7|12738.5|12736.5|8
1653870050000|2022-05-30 00:20:50|12739.6|12737.6|12740.9|12738.9|12740.9|12738.9|12739.5|12737.5|7
1653870060000|2022-05-30 00:21:00|12741|12739|12740.7|12738.7|12741.2|12739.2|12740.1|12738.1|9
1653870070000|2022-05-30 00:21:10|12740.6|12738.6|12740.7|12738.7|12740.9|12738.9|12740.6|12738.6|3
1653870080000|2022-05-30 00:21:20|12741.4|12739.4|12742.1|12740.1|12742.6|12740.6|12741.2|12739.2|18
1653870090000|2022-05-30 00:21:30|12742.2|12740.2|12741.7|12739.7|12742.4|12740.4|12741.5|12739.5|3
1653870100000|2022-05-30 00:21:40|12741.9|12739.9|12741|12739|12742.4|12740.4|12740.9|12738.9|11
1653870110000|2022-05-30 00:21:50|12740.9|12738.9|12741|12739|12741.2|12739.2|12740.9|12738.9|13
1653870120000|2022-05-30 00:22:00|12740.9|12738.9|12738.7|12736.7|12741|12739|12738.5|12736.5|19
1653870130000|2022-05-30 00:22:10|12738.5|12736.5|12739|12737|12739.1|12737.1|12737.5|12735.5|16
1653870140000|2022-05-30 00:22:20|12738.9|12736.9|12738.9|12736.9|12739.1|12737.1|12737.5|12735.5|8
1653870150000|2022-05-30 00:22:30|12738.7|12736.7|12739.2|12737.2|12739.7|12737.7|12738.6|12736.6|5
1653870160000|2022-05-30 00:22:40|12739.4|12737.4|12740.5|12738.5|12740.5|12738.5|12739|12737|2
1653870170000|2022-05-30 00:22:50|12741.2|12739.2|12742.5|12740.5|12742.6|12740.6|12741.2|12739.2|12
1653870180000|2022-05-30 00:23:00|12742.2|12740.2|12743.9|12741.9|12744.1|12742.1|12742.2|12740.2|37
1653870190000|2022-05-30 00:23:10|12744|12742|12745.1|12743.1|12745.2|12743.2|12742.9|12740.9|10
1653870200000|2022-05-30 00:23:20|12745|12743|12741.9|12739.9|12745.7|12743.7|12741.7|12739.7|48
1653870210000|2022-05-30 00:23:30|12741.7|12739.7|12741.5|12739.5|12742.2|12740.2|12741.5|12739.5|11
1653870220000|2022-05-30 00:23:40|12741.6|12739.6|12741.7|12739.7|12742|12740|12741.2|12739.2|7
1653870230000|2022-05-30 00:23:50|12741.9|12739.9|12741.7|12739.7|12741.9|12739.9|12740.9|12738.9|4
1653870240000|2022-05-30 00:24:00|12741.9|12739.9|12741.6|12739.6|12741.9|12739.9|12741.1|12739.1|2
1653870250000|2022-05-30 00:24:10|12741.7|12739.7|12744.1|12742.1|12744.1|12742.1|12741.7|12739.7|29
1653870260000|2022-05-30 00:24:20|12744|12742|12744.1|12742.1|12744.6|12742.6|12743.9|12741.9|7
1653870270000|2022-05-30 00:24:30|12743.7|12741.7|12742.6|12740.6|12744|12742|12742.1|12740.1|7
1653870280000|2022-05-30 00:24:40|12742.5|12740.5|12746.1|12744.1|12746.6|12744.6|12742.1|12740.1|51
1653870290000|2022-05-30 00:24:50|12746.2|12744.2|12746|12744|12746.9|12744.9|12745.7|12743.7|26
1653870300000|2022-05-30 00:25:00|12746.1|12744.1|12747.4|12745.4|12747.6|12745.6|12745.9|12743.9|22
1653870310000|2022-05-30 00:25:10|12747.5|12745.5|12746.6|12744.6|12747.5|12745.5|12746.1|12744.1|18
1653870320000|2022-05-30 00:25:20|12746.7|12744.7|12746.2|12744.2|12747|12745|12746.2|12744.2|10
1653870330000|2022-05-30 00:25:30|12746.4|12744.4|12746.6|12744.6|12749|12747|12746.4|12744.4|60
1653870340000|2022-05-30 00:25:40|12746.7|12744.7|12747.2|12745.2|12747.7|12745.7|12745.6|12743.6|16
1653870350000|2022-05-30 00:25:50|12747|12745|12747.9|12745.9|12748.5|12746.5|12747|12745|2
1653870360000|2022-05-30 00:26:00|12748.2|12746.2|12747.9|12745.9|12749.2|12747.2|12747.9|12745.9|28
1653870370000|2022-05-30 00:26:10|12748|12746|12746.9|12744.9|12748|12746|12746.7|12744.7|8
1653870380000|2022-05-30 00:26:20|12747|12745|12746.1|12744.1|12747.4|12745.4|12746.1|12744.1|14
1653870390000|2022-05-30 00:26:30|12746.5|12744.5|12744.1|12742.1|12746.6|12744.6|12743.9|12741.9|36
1653870400000|2022-05-30 00:26:40|12744|12742|12744.9|12742.9|12744.9|12742.9|12743.9|12741.9|1
1653870410000|2022-05-30 00:26:50|12745|12743|12742|12740|12745|12743|12740.5|12738.5|56
1653870420000|2022-05-30 00:27:00|12741.9|12739.9|12740.7|12738.7|12742.6|12740.6|12740.6|12738.6|11
1653870430000|2022-05-30 00:27:10|12741.2|12739.2|12740.2|12738.2|12742.1|12740.1|12739.5|12737.5|44
1653870440000|2022-05-30 00:27:20|12740.1|12738.1|12740.7|12738.7|12741|12739|12739.9|12737.9|15
1653870450000|2022-05-30 00:27:30|12740.9|12738.9|12742.7|12740.7|12743|12741|12740.7|12738.7|18
1653870460000|2022-05-30 00:27:40|12742.5|12740.5|12741.7|12739.7|12742.6|12740.6|12741.6|12739.6|11
1653870470000|2022-05-30 00:27:50|12742.5|12740.5|12743.1|12741.1|12743.1|12741.1|12741.7|12739.7|9
1653870480000|2022-05-30 00:28:00|12743|12741|12744.9|12742.9|12744.9|12742.9|12743|12741|7
1653870490000|2022-05-30 00:28:10|12744.7|12742.7|12745.4|12743.4|12745.9|12743.9|12743.5|12741.5|10
1653870500000|2022-05-30 00:28:20|12745.5|12743.5|12746.7|12744.7|12746.7|12744.7|12745.1|12743.1|21
1653870510000|2022-05-30 00:28:30|12746.9|12744.9|12747.2|12745.2|12747.2|12745.2|12745.5|12743.5|13
1653870520000|2022-05-30 00:28:40|12747.4|12745.4|12747.1|12745.1|12747.4|12745.4|12746.7|12744.7|10
1653870530000|2022-05-30 00:28:50|12747|12745|12746.6|12744.6|12747|12745|12746.6|12744.6|0
1653870540000|2022-05-30 00:29:00|12746.7|12744.7|12746.7|12744.7|12748.4|12746.4|12746.6|12744.6|10
1653870550000|2022-05-30 00:29:10|12746.9|12744.9|12748.1|12746.1|12748.2|12746.2|12746.7|12744.7|2
1653870560000|2022-05-30 00:29:20|12748.2|12746.2|12747.4|12745.4|12748.2|12746.2|12747.4|12745.4|2
1653870570000|2022-05-30 00:29:30|12747.2|12745.2|12746.6|12744.6|12747.2|12745.2|12745.6|12743.6|3
1653870580000|2022-05-30 00:29:40|12746.5|12744.5|12745.4|12743.4|12746.7|12744.7|12745.1|12743.1|6
1653870590000|2022-05-30 00:29:50|12745.5|12743.5|12744.5|12742.5|12745.5|12743.5|12744|12742|2
1653870600000|2022-05-30 00:30:00|12744.4|12742.4|12744.4|12742.4|12745.5|12743.5|12743.5|12741.5|10
1653870610000|2022-05-30 00:30:10|12744.2|12742.2|12743.6|12741.6|12744.6|12742.6|12743.6|12741.6|6
1653870620000|2022-05-30 00:30:20|12743.7|12741.7|12743|12741|12743.9|12741.9|12742.2|12740.2|12
1653870630000|2022-05-30 00:30:30|12743.1|12741.1|12742.9|12740.9|12743.1|12741.1|12742.2|12740.2|5
1653870640000|2022-05-30 00:30:40|12743|12741|12742.9|12740.9|12743.5|12741.5|12742.7|12740.7|9
1653870650000|2022-05-30 00:30:50|12743.2|12741.2|12743|12741|12743.2|12741.2|12742.9|12740.9|1
1653870660000|2022-05-30 00:31:00|12742.9|12740.9|12743.6|12741.6|12744.1|12742.1|12742.7|12740.7|3
1653870670000|2022-05-30 00:31:10|12743.5|12741.5|12743.5|12741.5|12743.7|12741.7|12743.5|12741.5|0
1653870680000|2022-05-30 00:31:20|12743.4|12741.4|12744|12742|12744.1|12742.1|12742.9|12740.9|9
1653870690000|2022-05-30 00:31:30|12744.1|12742.1|12744|12742|12744.5|12742.5|12743.9|12741.9|5
1653870700000|2022-05-30 00:31:40|12744.1|12742.1|12744|12742|12744.4|12742.4|12744|12742|2
1653870710000|2022-05-30 00:31:50|12744.1|12742.1|12743.5|12741.5|12744.1|12742.1|12743.5|12741.5|2
1653870720000|2022-05-30 00:32:00|12743.7|12741.7|12743.5|12741.5|12743.9|12741.9|12743.4|12741.4|4
1653870730000|2022-05-30 00:32:10|12743.6|12741.6|12743.6|12741.6|12744.1|12742.1|12743.4|12741.4|12
1653870740000|2022-05-30 00:32:20|12743.7|12741.7|12744|12742|12744|12742|12743.4|12741.4|7
1653870750000|2022-05-30 00:32:30|12744.1|12742.1|12745.5|12743.5|12745.7|12743.7|12744.1|12742.1|27
1653870760000|2022-05-30 00:32:40|12745.6|12743.6|12745.2|12743.2|12746|12744|12745.2|12743.2|14
1653870770000|2022-05-30 00:32:50|12746.1|12744.1|12746.1|12744.1|12746.2|12744.2|12745.6|12743.6|16
1653870780000|2022-05-30 00:33:00|12746.2|12744.2|12744.4|12742.4|12746.2|12744.2|12744.4|12742.4|2
1653870790000|2022-05-30 00:33:10|12743.9|12741.9|12743.1|12741.1|12744.5|12742.5|12742.7|12740.7|10
1653870800000|2022-05-30 00:33:20|12743|12741|12743|12741|12743.1|12741.1|12742.9|12740.9|2
1653870810000|2022-05-30 00:33:30|12742.9|12740.9|12742.6|12740.6|12743|12741|12742.5|12740.5|18
1653870820000|2022-05-30 00:33:40|12742.5|12740.5|12741.7|12739.7|12742.5|12740.5|12741.4|12739.4|11
1653870830000|2022-05-30 00:33:50|12741.9|12739.9|12740.7|12738.7|12741.9|12739.9|12740.4|12738.4|9
1653870840000|2022-05-30 00:34:00|12740.9|12738.9|12737.9|12735.9|12740.9|12738.9|12737.9|12735.9|35
1653870850000|2022-05-30 00:34:10|12737.7|12735.7|12737.7|12735.7|12738.2|12736.2|12736.7|12734.7|34
1653870860000|2022-05-30 00:34:20|12737.9|12735.9|12736|12734|12737.9|12735.9|12735.6|12733.6|4
1653870870000|2022-05-30 00:34:30|12736.5|12734.5|12735.1|12733.1|12736.5|12734.5|12734.9|12732.9|12
1653870880000|2022-05-30 00:34:40|12735|12733|12734.9|12732.9|12735.7|12733.7|12734.2|12732.2|26
1653870890000|2022-05-30 00:34:50|12734.7|12732.7|12734.1|12732.1|12735.5|12733.5|12734|12732|15
1653870900000|2022-05-30 00:35:00|12734.5|12732.5|12734.2|12732.2|12734.5|12732.5|12733.6|12731.6|15
1653870910000|2022-05-30 00:35:10|12734|12732|12734.1|12732.1|12734.4|12732.4|12733.7|12731.7|19
1653870920000|2022-05-30 00:35:20|12733.7|12731.7|12734.6|12732.6|12734.6|12732.6|12733.7|12731.7|8
1653870930000|2022-05-30 00:35:30|12734.7|12732.7|12734.2|12732.2|12734.7|12732.7|12733.9|12731.9|8
1653870940000|2022-05-30 00:35:40|12734.4|12732.4|12733.9|12731.9|12734.4|12732.4|12733.9|12731.9|0
1653870950000|2022-05-30 00:35:50|12734|12732|12734.2|12732.2|12734.6|12732.6|12733.9|12731.9|8
1653870960000|2022-05-30 00:36:00|12734.1|12732.1|12733.1|12731.1|12734.5|12732.5|12731.6|12729.6|35
1653870970000|2022-05-30 00:36:10|12733|12731|12732.4|12730.4|12735.2|12733.2|12731.5|12729.5|67
1653870980000|2022-05-30 00:36:20|12732.2|12730.2|12732|12730|12732.4|12730.4|12730.7|12728.7|11
1653870990000|2022-05-30 00:36:30|12732.1|12730.1|12732.5|12730.5|12732.7|12730.7|12732|12730|14
1653871000000|2022-05-30 00:36:40|12733|12731|12734.2|12732.2|12734.4|12732.4|12733|12731|6
1653871010000|2022-05-30 00:36:50|12734.4|12732.4|12735.9|12733.9|12736.1|12734.1|12734.4|12732.4|20
1653871020000|2022-05-30 00:37:00|12735.7|12733.7|12736.2|12734.2|12736.4|12734.4|12735.7|12733.7|9
1653871030000|2022-05-30 00:37:10|12735.6|12733.6|12736.4|12734.4|12736.4|12734.4|12735.5|12733.5|15
1653871040000|2022-05-30 00:37:20|12736.2|12734.2|12738.7|12736.7|12738.7|12736.7|12736.2|12734.2|18
1653871050000|2022-05-30 00:37:30|12738.9|12736.9|12739.6|12737.6|12739.7|12737.7|12738.1|12736.1|19
1653871060000|2022-05-30 00:37:40|12739.5|12737.5|12738.7|12736.7|12739.9|12737.9|12738.4|12736.4|5
1653871070000|2022-05-30 00:37:50|12738.9|12736.9|12739.7|12737.7|12739.9|12737.9|12738.7|12736.7|3
1653871080000|2022-05-30 00:38:00|12739.9|12737.9|12739.5|12737.5|12740|12738|12739.5|12737.5|1
1653871090000|2022-05-30 00:38:10|12739.6|12737.6|12739.5|12737.5|12739.6|12737.6|12739|12737|4
1653871100000|2022-05-30 00:38:20|12739.6|12737.6|12744.4|12742.4|12745.2|12743.2|12739.6|12737.6|24
1653871110000|2022-05-30 00:38:30|12744|12742|12744.1|12742.1|12744.4|12742.4|12743|12741|14
1653871120000|2022-05-30 00:38:40|12744|12742|12744|12742|12744.1|12742.1|12743.9|12741.9|2
1653871130000|2022-05-30 00:38:50|12743.5|12741.5|12742.9|12740.9|12744.1|12742.1|12742.7|12740.7|15
1653871140000|2022-05-30 00:39:00|12742.7|12740.7|12742|12740|12743.7|12741.7|12741.7|12739.7|8
1653871150000|2022-05-30 00:39:10|12741.9|12739.9|12741.5|12739.5|12742.1|12740.1|12740.6|12738.6|17
1653871160000|2022-05-30 00:39:20|12741.2|12739.2|12739.7|12737.7|12741.2|12739.2|12739.7|12737.7|11
1653871170000|2022-05-30 00:39:30|12740.6|12738.6|12741.2|12739.2|12741.2|12739.2|12740.6|12738.6|6
1653871180000|2022-05-30 00:39:40|12740.1|12738.1|12739.7|12737.7|12740.2|12738.2|12739.6|12737.6|3
1653871190000|2022-05-30 00:39:50|12739.6|12737.6|12739.2|12737.2|12739.6|12737.6|12738.2|12736.2|9
1653871200000|2022-05-30 00:40:00|12739.1|12737.1|12738.9|12736.9|12739.2|12737.2|12737.9|12735.9|8
1653871210000|2022-05-30 00:40:10|12738.7|12736.7|12738.6|12736.6|12739.5|12737.5|12738.1|12736.1|3
1653871220000|2022-05-30 00:40:20|12738.5|12736.5|12738.5|12736.5|12738.9|12736.9|12738.5|12736.5|4
1653871230000|2022-05-30 00:40:30|12738.4|12736.4|12740.4|12738.4|12740.7|12738.7|12738.4|12736.4|7
1653871240000|2022-05-30 00:40:40|12740.5|12738.5|12738.6|12736.6|12740.9|12738.9|12738.1|12736.1|7
1653871250000|2022-05-30 00:40:50|12738.2|12736.2|12737.1|12735.1|12738.2|12736.2|12736.7|12734.7|15
1653871260000|2022-05-30 00:41:00|12737|12735|12735.5|12733.5|12737|12735|12735|12733|12
1653871270000|2022-05-30 00:41:10|12735.4|12733.4|12736.2|12734.2|12736.2|12734.2|12735|12733|9
1653871280000|2022-05-30 00:41:20|12736|12734|12737.2|12735.2|12737.2|12735.2|12735.4|12733.4|5
1653871290000|2022-05-30 00:41:30|12737.5|12735.5|12738.4|12736.4|12739.6|12737.6|12737.2|12735.2|25
1653871300000|2022-05-30 00:41:40|12738.5|12736.5|12739.7|12737.7|12739.7|12737.7|12738.5|12736.5|5
1653871310000|2022-05-30 00:41:50|12739.9|12737.9|12739.6|12737.6|12740.2|12738.2|12739.2|12737.2|2
1653871320000|2022-05-30 00:42:00|12739.7|12737.7|12739.4|12737.4|12740.2|12738.2|12738.9|12736.9|6
1653871330000|2022-05-30 00:42:10|12739.6|12737.6|12740.5|12738.5|12740.6|12738.6|12739.4|12737.4|8
1653871340000|2022-05-30 00:42:20|12740.6|12738.6|12740.6|12738.6|12742.1|12740.1|12740.2|12738.2|14
1653871350000|2022-05-30 00:42:30|12740.7|12738.7|12739.6|12737.6|12741|12739|12739.6|12737.6|5
1653871360000|2022-05-30 00:42:40|12739.7|12737.7|12740.6|12738.6|12740.6|12738.6|12739.7|12737.7|1
1653871370000|2022-05-30 00:42:50|12740.7|12738.7|12741.5|12739.5|12742.1|12740.1|12740.7|12738.7|7
1653871380000|2022-05-30 00:43:00|12741.6|12739.6|12743|12741|12743.4|12741.4|12741.6|12739.6|11
1653871390000|2022-05-30 00:43:10|12743.1|12741.1|12742.6|12740.6|12743.1|12741.1|12742.5|12740.5|14
1653871400000|2022-05-30 00:43:20|12742.7|12740.7|12741.5|12739.5|12743.4|12741.4|12741.1|12739.1|6
1653871410000|2022-05-30 00:43:30|12741.4|12739.4|12742.5|12740.5|12743.5|12741.5|12741.1|12739.1|5
1653871420000|2022-05-30 00:43:40|12742.6|12740.6|12742.9|12740.9|12743.4|12741.4|12742.4|12740.4|1
1653871430000|2022-05-30 00:43:50|12743|12741|12742.5|12740.5|12743.2|12741.2|12742.5|12740.5|3
1653871440000|2022-05-30 00:44:00|12742.6|12740.6|12742.9|12740.9|12743.1|12741.1|12742.4|12740.4|3
1653871450000|2022-05-30 00:44:10|12743.7|12741.7|12744.2|12742.2|12744.2|12742.2|12743.5|12741.5|5
1653871460000|2022-05-30 00:44:20|12744.4|12742.4|12745.7|12743.7|12746.4|12744.4|12743.6|12741.6|24
1653871470000|2022-05-30 00:44:30|12745.6|12743.6|12744.9|12742.9|12745.6|12743.6|12744.6|12742.6|2
1653871480000|2022-05-30 00:44:40|12745|12743|12743.5|12741.5|12745|12743|12743.4|12741.4|4
1653871490000|2022-05-30 00:44:50|12743.6|12741.6|12744.4|12742.4|12744.5|12742.5|12742.5|12740.5|6
1653871500000|2022-05-30 00:45:00|12744.2|12742.2|12743.4|12741.4|12744.6|12742.6|12743.2|12741.2|5
1653871510000|2022-05-30 00:45:10|12744|12742|12743.6|12741.6|12744|12742|12743.4|12741.4|1
1653871520000|2022-05-30 00:45:20|12743.7|12741.7|12743.4|12741.4|12745.6|12743.6|12743.2|12741.2|16
1653871530000|2022-05-30 00:45:30|12743.5|12741.5|12746.5|12744.5|12747|12745|12743.5|12741.5|15
1653871540000|2022-05-30 00:45:40|12746.6|12744.6|12746|12744|12747|12745|12745.7|12743.7|8
1653871550000|2022-05-30 00:45:50|12746.1|12744.1|12746|12744|12746.9|12744.9|12746|12744|2
1653871560000|2022-05-30 00:46:00|12745.9|12743.9|12745.1|12743.1|12747.7|12745.7|12745.1|12743.1|19
1653871570000|2022-05-30 00:46:10|12744.9|12742.9|12745.7|12743.7|12745.7|12743.7|12744.5|12742.5|4
1653871580000|2022-05-30 00:46:20|12745.9|12743.9|12745.9|12743.9|12746|12744|12745.7|12743.7|1
1653871590000|2022-05-30 00:46:30|12745.7|12743.7|12745.6|12743.6|12745.7|12743.7|12745.1|12743.1|1
1653871600000|2022-05-30 00:46:40|12745.9|12743.9|12745|12743|12745.9|12743.9|12745|12743|3
1653871610000|2022-05-30 00:46:50|12744.5|12742.5|12745|12743|12745.9|12743.9|12744.1|12742.1|16
1653871620000|2022-05-30 00:47:00|12745.1|12743.1|12745.6|12743.6|12745.7|12743.7|12744.2|12742.2|12
1653871630000|2022-05-30 00:47:10|12745.7|12743.7|12746.2|12744.2|12746.2|12744.2|12745.6|12743.6|7
1653871640000|2022-05-30 00:47:20|12746.4|12744.4|12747|12745|12747.2|12745.2|12746.2|12744.2|21
1653871650000|2022-05-30 00:47:30|12747.2|12745.2|12751.7|12749.7|12752|12750|12747.2|12745.2|72
1653871660000|2022-05-30 00:47:40|12751.9|12749.9|12750.6|12748.6|12752.5|12750.5|12750.6|12748.6|38
1653871670000|2022-05-30 00:47:50|12750.7|12748.7|12750.5|12748.5|12752.4|12750.4|12750.4|12748.4|32
1653871680000|2022-05-30 00:48:00|12750.6|12748.6|12751.2|12749.2|12751.6|12749.6|12750.2|12748.2|11
1653871690000|2022-05-30 00:48:10|12751|12749|12753|12751|12753.2|12751.2|12751|12749|40
1653871700000|2022-05-30 00:48:20|12753.1|12751.1|12751.7|12749.7|12753.4|12751.4|12751.4|12749.4|16
1653871710000|2022-05-30 00:48:30|12751.9|12749.9|12750.6|12748.6|12751.9|12749.9|12748.6|12746.6|31
1653871720000|2022-05-30 00:48:40|12750.9|12748.9|12749.2|12747.2|12750.9|12748.9|12748.6|12746.6|7
1653871730000|2022-05-30 00:48:50|12749.4|12747.4|12749.5|12747.5|12750.6|12748.6|12749.4|12747.4|15
1653871740000|2022-05-30 00:49:00|12749.4|12747.4|12749.2|12747.2|12750.6|12748.6|12749.2|12747.2|10
1653871750000|2022-05-30 00:49:10|12749.4|12747.4|12749.2|12747.2|12750|12748|12748.9|12746.9|3
1653871760000|2022-05-30 00:49:20|12749.1|12747.1|12748.9|12746.9|12749.1|12747.1|12748.6|12746.6|4
1653871770000|2022-05-30 00:49:30|12749|12747|12749|12747|12749.2|12747.2|12748.6|12746.6|0
1653871780000|2022-05-30 00:49:40|12748.9|12746.9|12747.1|12745.1|12749.1|12747.1|12745.7|12743.7|35
1653871790000|2022-05-30 00:49:50|12747|12745|12746.6|12744.6|12747.5|12745.5|12746.6|12744.6|2
1653871800000|2022-05-30 00:50:00|12746.5|12744.5|12746.6|12744.6|12747.2|12745.2|12746.1|12744.1|5
1653871810000|2022-05-30 00:50:10|12746.7|12744.7|12745.5|12743.5|12747.2|12745.2|12745.5|12743.5|8
1653871820000|2022-05-30 00:50:20|12745.6|12743.6|12746.4|12744.4|12747.2|12745.2|12745.4|12743.4|9
1653871830000|2022-05-30 00:50:30|12746.5|12744.5|12746|12744|12747.5|12745.5|12745.7|12743.7|5
1653871840000|2022-05-30 00:50:40|12745.7|12743.7|12745.7|12743.7|12746.4|12744.4|12745.6|12743.6|2
1653871850000|2022-05-30 00:50:50|12745.9|12743.9|12746|12744|12746.2|12744.2|12745.7|12743.7|9
1653871860000|2022-05-30 00:51:00|12745.9|12743.9|12746.6|12744.6|12747|12745|12745.7|12743.7|2
1653871870000|2022-05-30 00:51:10|12746.7|12744.7|12745.7|12743.7|12747.4|12745.4|12745.7|12743.7|19
1653871880000|2022-05-30 00:51:20|12745.9|12743.9|12746.4|12744.4|12747|12745|12745.7|12743.7|4
1653871890000|2022-05-30 00:51:30|12745.9|12743.9|12744.2|12742.2|12746.2|12744.2|12744|12742|8
1653871900000|2022-05-30 00:51:40|12744.1|12742.1|12744.6|12742.6|12744.7|12742.7|12744.1|12742.1|1
1653871910000|2022-05-30 00:51:50|12744.5|12742.5|12745.5|12743.5|12746|12744|12744.4|12742.4|4
1653871920000|2022-05-30 00:52:00|12745.6|12743.6|12746|12744|12746.1|12744.1|12744.7|12742.7|2
1653871930000|2022-05-30 00:52:10|12746.1|12744.1|12746.4|12744.4|12746.4|12744.4|12746.1|12744.1|2
1653871940000|2022-05-30 00:52:20|12746.2|12744.2|12746.2|12744.2|12746.5|12744.5|12746.2|12744.2|2
1653871950000|2022-05-30 00:52:30|12745.6|12743.6|12746.1|12744.1|12746.9|12744.9|12745.5|12743.5|5
1653871960000|2022-05-30 00:52:40|12746.2|12744.2|12746.5|12744.5|12746.6|12744.6|12746.1|12744.1|1
1653871970000|2022-05-30 00:52:50|12746.9|12744.9|12746.5|12744.5|12746.9|12744.9|12746|12744|8
1653871980000|2022-05-30 00:53:00|12745.9|12743.9|12747.7|12745.7|12747.7|12745.7|12745.6|12743.6|7
1653871990000|2022-05-30 00:53:10|12747.6|12745.6|12748.1|12746.1|12748.1|12746.1|12747.5|12745.5|2
1653872000000|2022-05-30 00:53:20|12748.5|12746.5|12748.2|12746.2|12748.5|12746.5|12747.7|12745.7|7
1653872010000|2022-05-30 00:53:30|12748.1|12746.1|12749|12747|12749|12747|12748.1|12746.1|7
1653872020000|2022-05-30 00:53:40|12748.9|12746.9|12749.5|12747.5|12749.6|12747.6|12748.9|12746.9|4
1653872030000|2022-05-30 00:53:50|12749.7|12747.7|12749.4|12747.4|12749.7|12747.7|12749|12747|6
1653872040000|2022-05-30 00:54:00|12749.2|12747.2|12749.4|12747.4|12749.6|12747.6|12749.2|12747.2|5
1653872050000|2022-05-30 00:54:10|12749.2|12747.2|12749.5|12747.5|12749.6|12747.6|12748|12746|8
1653872060000|2022-05-30 00:54:20|12749.6|12747.6|12750.4|12748.4|12750.4|12748.4|12749.4|12747.4|6
1653872070000|2022-05-30 00:54:30|12750.1|12748.1|12751.6|12749.6|12751.6|12749.6|12750.1|12748.1|14
1653872080000|2022-05-30 00:54:40|12751.4|12749.4|12753|12751|12753.6|12751.6|12751|12749|28
1653872090000|2022-05-30 00:54:50|12753.1|12751.1|12752.4|12750.4|12753.4|12751.4|12751.7|12749.7|11
1653872100000|2022-05-30 00:55:00|12752|12750|12751.2|12749.2|12752.4|12750.4|12751.2|12749.2|17
1653872110000|2022-05-30 00:55:10|12751.4|12749.4|12748.7|12746.7|12751.7|12749.7|12748.7|12746.7|22
1653872120000|2022-05-30 00:55:20|12749.1|12747.1|12748.9|12746.9|12749.6|12747.6|12748.4|12746.4|10
1653872130000|2022-05-30 00:55:30|12749|12747|12748.6|12746.6|12749|12747|12748.4|12746.4|1
1653872140000|2022-05-30 00:55:40|12749.1|12747.1|12748.7|12746.7|12749.5|12747.5|12748.6|12746.6|9
1653872150000|2022-05-30 00:55:50|12749|12747|12749.2|12747.2|12749.4|12747.4|12748.9|12746.9|6
1653872160000|2022-05-30 00:56:00|12749.1|12747.1|12747.4|12745.4|12749.2|12747.2|12746.7|12744.7|9
1653872170000|2022-05-30 00:56:10|12747.2|12745.2|12745.7|12743.7|12747.7|12745.7|12745.6|12743.6|10
1653872180000|2022-05-30 00:56:20|12745.9|12743.9|12746.5|12744.5|12747.4|12745.4|12745.9|12743.9|6
1653872190000|2022-05-30 00:56:30|12746.6|12744.6|12746.7|12744.7|12747.1|12745.1|12746.5|12744.5|1
1653872200000|2022-05-30 00:56:40|12746.9|12744.9|12747.2|12745.2|12747.2|12745.2|12746.7|12744.7|1
1653872210000|2022-05-30 00:56:50|12746.9|12744.9|12746.1|12744.1|12746.9|12744.9|12746.1|12744.1|5
1653872220000|2022-05-30 00:57:00|12746|12744|12746.4|12744.4|12746.5|12744.5|12745.6|12743.6|1
1653872230000|2022-05-30 00:57:10|12746|12744|12746.4|12744.4|12746.5|12744.5|12746|12744|1
1653872240000|2022-05-30 00:57:20|12746.5|12744.5|12745.7|12743.7|12746.5|12744.5|12745.7|12743.7|1
1653872250000|2022-05-30 00:57:30|12745.9|12743.9|12746.7|12744.7|12746.7|12744.7|12745.9|12743.9|2
1653872260000|2022-05-30 00:57:40|12746.6|12744.6|12744|12742|12746.6|12744.6|12744|12742|19
1653872270000|2022-05-30 00:57:50|12743|12741|12743.4|12741.4|12743.7|12741.7|12743|12741|25
1653872280000|2022-05-30 00:58:00|12743.5|12741.5|12744.5|12742.5|12744.7|12742.7|12742.6|12740.6|26
1653872290000|2022-05-30 00:58:10|12744.4|12742.4|12745.1|12743.1|12745.1|12743.1|12743.6|12741.6|6
1653872300000|2022-05-30 00:58:20|12745.4|12743.4|12744.6|12742.6|12745.4|12743.4|12744.2|12742.2|6
1653872310000|2022-05-30 00:58:30|12744.5|12742.5|12743.4|12741.4|12744.9|12742.9|12743.4|12741.4|8
1653872320000|2022-05-30 00:58:40|12743.1|12741.1|12744.9|12742.9|12745|12743|12743|12741|28
1653872330000|2022-05-30 00:58:50|12745|12743|12744.5|12742.5|12745.2|12743.2|12744.1|12742.1|4
1653872340000|2022-05-30 00:59:00|12744.6|12742.6|12744.9|12742.9|12745.2|12743.2|12744.6|12742.6|1
1653872350000|2022-05-30 00:59:10|12745|12743|12746.4|12744.4|12747.2|12745.2|12745|12743|9
1653872360000|2022-05-30 00:59:20|12746.5|12744.5|12746.5|12744.5|12746.5|12744.5|12746.2|12744.2|1
1653872370000|2022-05-30 00:59:30|12746.6|12744.6|12748|12746|12748.1|12746.1|12746.1|12744.1|10
1653872380000|2022-05-30 00:59:40|12748.1|12746.1|12748.5|12746.5|12748.9|12746.9|12747.9|12745.9|3
1653872390000|2022-05-30 00:59:50|12748.4|12746.4|12748.6|12746.6|12749.7|12747.7|12748.4|12746.4|14
1653872400000|2022-05-30 01:00:00|12747.9|12745.9|12746.5|12744.5|12748.7|12746.7|12746.5|12744.5|12
1653872410000|2022-05-30 01:00:10|12746.4|12744.4|12745.1|12743.1|12746.9|12744.9|12745.1|12743.1|4
1653872420000|2022-05-30 01:00:20|12745|12743|12744.7|12742.7|12745.1|12743.1|12744.6|12742.6|0
1653872430000|2022-05-30 01:00:30|12744.6|12742.6|12744.9|12742.9|12746.4|12744.4|12744.6|12742.6|6
1653872440000|2022-05-30 01:00:40|12744.7|12742.7|12745.6|12743.6|12746.4|12744.4|12744.6|12742.6|10
1653872450000|2022-05-30 01:00:50|12745.7|12743.7|12751.5|12749.5|12751.6|12749.6|12745.7|12743.7|43
1653872460000|2022-05-30 01:01:00|12751.4|12749.4|12752.7|12750.7|12753.5|12751.5|12751.4|12749.4|33
1653872470000|2022-05-30 01:01:10|12752.6|12750.6|12751.5|12749.5|12752.9|12750.9|12751.1|12749.1|9
1653872480000|2022-05-30 01:01:20|12751.4|12749.4|12749.5|12747.5|12751.7|12749.7|12749.5|12747.5|9
1653872490000|2022-05-30 01:01:30|12749.6|12747.6|12749.2|12747.2|12749.9|12747.9|12749.1|12747.1|2
1653872500000|2022-05-30 01:01:40|12749|12747|12748.2|12746.2|12749.4|12747.4|12748.1|12746.1|4
1653872510000|2022-05-30 01:01:50|12748.4|12746.4|12748.7|12746.7|12749.4|12747.4|12747.4|12745.4|9
1653872520000|2022-05-30 01:02:00|12748.6|12746.6|12747.7|12745.7|12748.6|12746.6|12747.1|12745.1|8
1653872530000|2022-05-30 01:02:10|12747.6|12745.6|12747.5|12745.5|12748|12746|12747.5|12745.5|1
1653872540000|2022-05-30 01:02:20|12747.6|12745.6|12749.4|12747.4|12749.5|12747.5|12747|12745|4
1653872550000|2022-05-30 01:02:30|12749.5|12747.5|12751|12749|12751.7|12749.7|12749.5|12747.5|26
1653872560000|2022-05-30 01:02:40|12751.1|12749.1|12749.7|12747.7|12751.1|12749.1|12749.2|12747.2|0
1653872570000|2022-05-30 01:02:50|12749.9|12747.9|12749.4|12747.4|12749.9|12747.9|12749.1|12747.1|0
1653872580000|2022-05-30 01:03:00|12749.5|12747.5|12749|12747|12749.6|12747.6|12749|12747|6
1653872590000|2022-05-30 01:03:10|12749.1|12747.1|12750.2|12748.2|12750.4|12748.4|12749.1|12747.1|7
1653872600000|2022-05-30 01:03:20|12750.4|12748.4|12750.6|12748.6|12750.9|12748.9|12749.9|12747.9|7
1653872610000|2022-05-30 01:03:30|12750.7|12748.7|12751.4|12749.4|12751.6|12749.6|12750.7|12748.7|1
1653872620000|2022-05-30 01:03:40|12751.7|12749.7|12751.9|12749.9|12752.4|12750.4|12751.6|12749.6|6
1653872630000|2022-05-30 01:03:50|12751.7|12749.7|12752.2|12750.2|12752.2|12750.2|12751.2|12749.2|5
1653872640000|2022-05-30 01:04:00|12752.4|12750.4|12751.7|12749.7|12752.5|12750.5|12751.4|12749.4|8
1653872650000|2022-05-30 01:04:10|12751.9|12749.9|12752.6|12750.6|12752.6|12750.6|12751.9|12749.9|5
1653872660000|2022-05-30 01:04:20|12752.5|12750.5|12753.2|12751.2|12753.2|12751.2|12751.5|12749.5|13
1653872670000|2022-05-30 01:04:30|12753.6|12751.6|12753.7|12751.7|12754.6|12752.6|12753.5|12751.5|16
1653872680000|2022-05-30 01:04:40|12753.6|12751.6|12753.5|12751.5|12754.1|12752.1|12753.5|12751.5|4
1653872690000|2022-05-30 01:04:50|12753.6|12751.6|12753.4|12751.4|12753.7|12751.7|12752.9|12750.9|6
1653872700000|2022-05-30 01:05:00|12753.2|12751.2|12751|12749|12753.2|12751.2|12751|12749|3
1653872710000|2022-05-30 01:05:10|12750.7|12748.7|12749.7|12747.7|12751.5|12749.5|12748.7|12746.7|14
1653872720000|2022-05-30 01:05:20|12749.6|12747.6|12749.4|12747.4|12749.7|12747.7|12749.4|12747.4|2
1653872730000|2022-05-30 01:05:30|12749.2|12747.2|12749.4|12747.4|12749.5|12747.5|12748.5|12746.5|0
1653872740000|2022-05-30 01:05:40|12749.5|12747.5|12751|12749|12751|12749|12749.5|12747.5|4
1653872750000|2022-05-30 01:05:50|12751.1|12749.1|12750.1|12748.1|12751.6|12749.6|12750|12748|3
1653872760000|2022-05-30 01:06:00|12750|12748|12745.5|12743.5|12750|12748|12745.5|12743.5|14
1653872770000|2022-05-30 01:06:10|12745.4|12743.4|12748|12746|12748.6|12746.6|12745.4|12743.4|5
1653872780000|2022-05-30 01:06:20|12747.9|12745.9|12746.5|12744.5|12747.9|12745.9|12746.4|12744.4|5
1653872790000|2022-05-30 01:06:30|12746.4|12744.4|12745.2|12743.2|12746.5|12744.5|12744.7|12742.7|7
1653872800000|2022-05-30 01:06:40|12745|12743|12745.4|12743.4|12745.5|12743.5|12745|12743|2
1653872810000|2022-05-30 01:06:50|12745.5|12743.5|12745.7|12743.7|12746.1|12744.1|12745.5|12743.5|9
1653872820000|2022-05-30 01:07:00|12745.6|12743.6|12749.5|12747.5|12749.6|12747.6|12745.6|12743.6|12
1653872830000|2022-05-30 01:07:10|12749.6|12747.6|12748.6|12746.6|12750.4|12748.4|12748.5|12746.5|4
1653872840000|2022-05-30 01:07:20|12748.5|12746.5|12749.4|12747.4|12749.6|12747.6|12748.2|12746.2|4
1653872850000|2022-05-30 01:07:30|12749.5|12747.5|12748.4|12746.4|12749.6|12747.6|12748.1|12746.1|1
1653872860000|2022-05-30 01:07:40|12748.2|12746.2|12749.9|12747.9|12749.9|12747.9|12748.1|12746.1|2
1653872870000|2022-05-30 01:07:50|12749.7|12747.7|12749.2|12747.2|12749.9|12747.9|12749.1|12747.1|6
1653872880000|2022-05-30 01:08:00|12749.4|12747.4|12748.5|12746.5|12749.6|12747.6|12748.4|12746.4|1
1653872890000|2022-05-30 01:08:10|12748.6|12746.6|12745.4|12743.4|12748.6|12746.6|12745.2|12743.2|7
1653872900000|2022-05-30 01:08:20|12745.2|12743.2|12746.9|12744.9|12746.9|12744.9|12745.1|12743.1|7
1653872910000|2022-05-30 01:08:30|12747.2|12745.2|12746|12744|12747.2|12745.2|12746|12744|5
1653872920000|2022-05-30 01:08:40|12746.1|12744.1|12746.1|12744.1|12746.4|12744.4|12745.4|12743.4|6
1653872930000|2022-05-30 01:08:50|12745.6|12743.6|12742.2|12740.2|12745.7|12743.7|12738.5|12736.5|97
1653872940000|2022-05-30 01:09:00|12742.4|12740.4|12745.1|12743.1|12745.6|12743.6|12742.4|12740.4|25
1653872950000|2022-05-30 01:09:10|12745.4|12743.4|12745.5|12743.5|12745.5|12743.5|12743.6|12741.6|16
1653872960000|2022-05-30 01:09:20|12746.2|12744.2|12748|12746|12748.2|12746.2|12746.2|12744.2|10
1653872970000|2022-05-30 01:09:30|12748.1|12746.1|12747.7|12745.7|12748.2|12746.2|12747.5|12745.5|7
1653872980000|2022-05-30 01:09:40|12747.6|12745.6|12751|12749|12751.2|12749.2|12746.5|12744.5|18
1653872990000|2022-05-30 01:09:50|12751.2|12749.2|12752.2|12750.2|12752.7|12750.7|12750|12748|28
1653873000000|2022-05-30 01:10:00|12752.1|12750.1|12751.2|12749.2|12752.6|12750.6|12750.9|12748.9|13
1653873010000|2022-05-30 01:10:10|12751.1|12749.1|12749.9|12747.9|12751.1|12749.1|12749.9|12747.9|1
1653873020000|2022-05-30 01:10:20|12749.7|12747.7|12750.5|12748.5|12750.9|12748.9|12749.5|12747.5|8
1653873030000|2022-05-30 01:10:30|12750.6|12748.6|12749.5|12747.5|12750.9|12748.9|12749.4|12747.4|2
1653873040000|2022-05-30 01:10:40|12749.4|12747.4|12750.4|12748.4|12750.5|12748.5|12749.4|12747.4|0
1653873050000|2022-05-30 01:10:50|12750.2|12748.2|12749.2|12747.2|12750.2|12748.2|12749|12747|1
1653873060000|2022-05-30 01:11:00|12749.1|12747.1|12749|12747|12750.2|12748.2|12748.7|12746.7|3
1653873070000|2022-05-30 01:11:10|12748.6|12746.6|12749.9|12747.9|12750.4|12748.4|12748.4|12746.4|3
1653873080000|2022-05-30 01:11:20|12750.2|12748.2|12751.9|12749.9|12751.9|12749.9|12750.2|12748.2|9
1653873090000|2022-05-30 01:11:30|12751.7|12749.7|12751.2|12749.2|12751.9|12749.9|12751|12749|7
1653873100000|2022-05-30 01:11:40|12751.7|12749.7|12753.7|12751.7|12753.7|12751.7|12750.9|12748.9|11
1653873110000|2022-05-30 01:11:50|12754|12752|12767.4|12765.4|12768|12766|12754|12752|260
1653873120000|2022-05-30 01:12:00|12767.6|12765.6|12765.9|12763.9|12768.2|12766.2|12762|12760|83
1653873130000|2022-05-30 01:12:10|12766|12764|12764.9|12762.9|12767.1|12765.1|12764.7|12762.7|28
1653873140000|2022-05-30 01:12:20|12764.7|12762.7|12765.1|12763.1|12766|12764|12764.7|12762.7|9
1653873150000|2022-05-30 01:12:30|12765|12763|12765|12763|12765.7|12763.7|12764.2|12762.2|10
1653873160000|2022-05-30 01:12:40|12764.5|12762.5|12764.4|12762.4|12764.6|12762.6|12762.4|12760.4|24
1653873170000|2022-05-30 01:12:50|12764.2|12762.2|12762|12760|12764.4|12762.4|12761.9|12759.9|12
1653873180000|2022-05-30 01:13:00|12762.1|12760.1|12761.1|12759.1|12762.9|12760.9|12759.2|12757.2|32
1653873190000|2022-05-30 01:13:10|12761.6|12759.6|12760.2|12758.2|12762.1|12760.1|12759.6|12757.6|8
1653873200000|2022-05-30 01:13:20|12760.1|12758.1|12760.2|12758.2|12761.1|12759.1|12760.1|12758.1|3
1653873210000|2022-05-30 01:13:30|12760.9|12758.9|12760|12758|12760.9|12758.9|12760|12758|4
1653873220000|2022-05-30 01:13:40|12760.1|12758.1|12759.9|12757.9|12761.2|12759.2|12759.7|12757.7|2
1653873230000|2022-05-30 01:13:50|12760|12758|12758.4|12756.4|12760.4|12758.4|12758.2|12756.2|15
1653873240000|2022-05-30 01:14:00|12758.2|12756.2|12758.2|12756.2|12758.7|12756.7|12758.2|12756.2|3
1653873250000|2022-05-30 01:14:10|12758.4|12756.4|12758.1|12756.1|12758.5|12756.5|12756.9|12754.9|19
1653873260000|2022-05-30 01:14:20|12758|12756|12758.6|12756.6|12758.6|12756.6|12757.4|12755.4|8
1653873270000|2022-05-30 01:14:30|12758.7|12756.7|12760.5|12758.5|12761|12759|12758.7|12756.7|26
1653873280000|2022-05-30 01:14:40|12760.7|12758.7|12762.5|12760.5|12763.6|12761.6|12760.7|12758.7|20
1653873290000|2022-05-30 01:14:50|12762.7|12760.7|12762.6|12760.6|12763.2|12761.2|12762.4|12760.4|9
1653873300000|2022-05-30 01:15:00|12762.7|12760.7|12762.7|12760.7|12764.4|12762.4|12761.4|12759.4|30
1653873310000|2022-05-30 01:15:10|12763|12761|12762|12760|12763|12761|12760.7|12758.7|6
1653873320000|2022-05-30 01:15:20|12761.9|12759.9|12761.6|12759.6|12762|12760|12760.6|12758.6|4
1653873330000|2022-05-30 01:15:30|12761.5|12759.5|12763.6|12761.6|12763.7|12761.7|12761.4|12759.4|18
1653873340000|2022-05-30 01:15:40|12763.1|12761.1|12762.2|12760.2|12763.9|12761.9|12761.9|12759.9|13
1653873350000|2022-05-30 01:15:50|12762.1|12760.1|12762.2|12760.2|12762.9|12760.9|12761.6|12759.6|2
1653873360000|2022-05-30 01:16:00|12762.1|12760.1|12761.7|12759.7|12762.4|12760.4|12761.4|12759.4|3
1653873370000|2022-05-30 01:16:10|12761.5|12759.5|12761.1|12759.1|12762.1|12760.1|12760.4|12758.4|16
1653873380000|2022-05-30 01:16:20|12761.4|12759.4|12759.7|12757.7|12761.4|12759.4|12759.1|12757.1|17
1653873390000|2022-05-30 01:16:30|12760.2|12758.2|12760.5|12758.5|12760.5|12758.5|12759.5|12757.5|4
1653873400000|2022-05-30 01:16:40|12760.4|12758.4|12761.7|12759.7|12761.9|12759.9|12760.2|12758.2|4
1653873410000|2022-05-30 01:16:50|12761.6|12759.6|12763.5|12761.5|12763.6|12761.6|12760.7|12758.7|17
1653873420000|2022-05-30 01:17:00|12762.5|12760.5|12762.7|12760.7|12763.4|12761.4|12761.5|12759.5|11
1653873430000|2022-05-30 01:17:10|12762.6|12760.6|12762.9|12760.9|12763.2|12761.2|12762.1|12760.1|9
1653873440000|2022-05-30 01:17:20|12762.7|12760.7|12761.1|12759.1|12762.7|12760.7|12760.7|12758.7|1
1653873450000|2022-05-30 01:17:30|12761|12759|12761|12759|12761.2|12759.2|12760.4|12758.4|0
1653873460000|2022-05-30 01:17:40|12761.1|12759.1|12760|12758|12761.1|12759.1|12759.6|12757.6|4
1653873470000|2022-05-30 01:17:50|12760.1|12758.1|12760.1|12758.1|12760.1|12758.1|12759.6|12757.6|0
1653873480000|2022-05-30 01:18:00|12760|12758|12760.4|12758.4|12760.4|12758.4|12759.5|12757.5|7
1653873490000|2022-05-30 01:18:10|12760.1|12758.1|12760.4|12758.4|12760.4|12758.4|12760|12758|1
1653873500000|2022-05-30 01:18:20|12760.5|12758.5|12760.4|12758.4|12760.9|12758.9|12759.7|12757.7|19
1653873510000|2022-05-30 01:18:30|12760.9|12758.9|12761.1|12759.1|12761.2|12759.2|12760.9|12758.9|3
1653873520000|2022-05-30 01:18:40|12761.2|12759.2|12761.5|12759.5|12762.7|12760.7|12761.2|12759.2|10
1653873530000|2022-05-30 01:18:50|12761.6|12759.6|12762|12760|12762|12760|12761.4|12759.4|2
1653873540000|2022-05-30 01:19:00|12762.1|12760.1|12761.6|12759.6|12763.2|12761.2|12761.5|12759.5|6
1653873550000|2022-05-30 01:19:10|12761.7|12759.7|12762.5|12760.5|12762.7|12760.7|12761.7|12759.7|6
1653873560000|2022-05-30 01:19:20|12762.4|12760.4|12761.5|12759.5|12762.5|12760.5|12761.5|12759.5|3
1653873570000|2022-05-30 01:19:30|12761.6|12759.6|12761.1|12759.1|12761.6|12759.6|12760.6|12758.6|6
1653873580000|2022-05-30 01:19:40|12760.9|12758.9|12761.2|12759.2|12761.2|12759.2|12760.6|12758.6|5
1653873590000|2022-05-30 01:19:50|12761.1|12759.1|12763.4|12761.4|12763.5|12761.5|12760.5|12758.5|12
1653873600000|2022-05-30 01:20:00|12762.7|12760.7|12763.5|12761.5|12764.2|12762.2|12762.5|12760.5|9
1653873610000|2022-05-30 01:20:10|12763.4|12761.4|12763.5|12761.5|12763.7|12761.7|12762.5|12760.5|10
1653873620000|2022-05-30 01:20:20|12763.4|12761.4|12764.1|12762.1|12764.1|12762.1|12762.9|12760.9|5
1653873630000|2022-05-30 01:20:30|12764.7|12762.7|12764.9|12762.9|12765.7|12763.7|12764.5|12762.5|34
1653873640000|2022-05-30 01:20:40|12764|12762|12764.9|12762.9|12764.9|12762.9|12763.9|12761.9|9
1653873650000|2022-05-30 01:20:50|12765.4|12763.4|12765.9|12763.9|12766.9|12764.9|12765.4|12763.4|30
1653873660000|2022-05-30 01:21:00|12765.7|12763.7|12765.7|12763.7|12766.9|12764.9|12765.1|12763.1|15
1653873670000|2022-05-30 01:21:10|12765.9|12763.9|12762.5|12760.5|12765.9|12763.9|12762.5|12760.5|10
1653873680000|2022-05-30 01:21:20|12762.7|12760.7|12761.4|12759.4|12762.9|12760.9|12759.6|12757.6|29
1653873690000|2022-05-30 01:21:30|12761.2|12759.2|12761|12759|12762.6|12760.6|12760.4|12758.4|8
1653873700000|2022-05-30 01:21:40|12761.1|12759.1|12760.5|12758.5|12761.2|12759.2|12759.7|12757.7|14
1653873710000|2022-05-30 01:21:50|12760.6|12758.6|12759.6|12757.6|12760.7|12758.7|12759.5|12757.5|9
1653873720000|2022-05-30 01:22:00|12759.5|12757.5|12761|12759|12762.2|12760.2|12759.5|12757.5|5
1653873730000|2022-05-30 01:22:10|12761.4|12759.4|12760.1|12758.1|12761.4|12759.4|12759.4|12757.4|5
1653873740000|2022-05-30 01:22:20|12760|12758|12757.6|12755.6|12760|12758|12757.2|12755.2|21
1653873750000|2022-05-30 01:22:30|12757.5|12755.5|12759.5|12757.5|12759.7|12757.7|12757.5|12755.5|19
1653873760000|2022-05-30 01:22:40|12759.6|12757.6|12758.9|12756.9|12759.6|12757.6|12758.7|12756.7|4
1653873770000|2022-05-30 01:22:50|12758.7|12756.7|12756.9|12754.9|12758.9|12756.9|12756.9|12754.9|8
1653873780000|2022-05-30 01:23:00|12756.2|12754.2|12757|12755|12758.5|12756.5|12755.4|12753.4|33
1653873790000|2022-05-30 01:23:10|12756.9|12754.9|12757.4|12755.4|12757.9|12755.9|12756.9|12754.9|3
1653873800000|2022-05-30 01:23:20|12757.7|12755.7|12757.4|12755.4|12757.7|12755.7|12757|12755|0
1653873810000|2022-05-30 01:23:30|12757.5|12755.5|12758.4|12756.4|12758.6|12756.6|12757.4|12755.4|0
1653873820000|2022-05-30 01:23:40|12758.6|12756.6|12758.2|12756.2|12758.6|12756.6|12758|12756|7
1653873830000|2022-05-30 01:23:50|12758.4|12756.4|12759|12757|12759.4|12757.4|12758.4|12756.4|7
1653873840000|2022-05-30 01:24:00|12759.1|12757.1|12760|12758|12760.7|12758.7|12759.1|12757.1|5
1653873850000|2022-05-30 01:24:10|12759.7|12757.7|12759.4|12757.4|12760.4|12758.4|12759.4|12757.4|6
1653873860000|2022-05-30 01:24:20|12759.6|12757.6|12757.4|12755.4|12759.9|12757.9|12757.1|12755.1|9
1653873870000|2022-05-30 01:24:30|12757.5|12755.5|12758|12756|12758.1|12756.1|12756.2|12754.2|7
1653873880000|2022-05-30 01:24:40|12758.1|12756.1|12757.7|12755.7|12758.2|12756.2|12756.5|12754.5|1
1653873890000|2022-05-30 01:24:50|12757.9|12755.9|12757.1|12755.1|12758.5|12756.5|12757.1|12755.1|7
1653873900000|2022-05-30 01:25:00|12757.2|12755.2|12757.7|12755.7|12758.6|12756.6|12756.7|12754.7|9
1653873910000|2022-05-30 01:25:10|12757.6|12755.6|12757.4|12755.4|12757.7|12755.7|12756.7|12754.7|3
1653873920000|2022-05-30 01:25:20|12757.5|12755.5|12757.1|12755.1|12757.9|12755.9|12756.7|12754.7|2
1653873930000|2022-05-30 01:25:30|12757|12755|12757.7|12755.7|12757.9|12755.9|12756.7|12754.7|2
1653873940000|2022-05-30 01:25:40|12757.5|12755.5|12756.7|12754.7|12757.9|12755.9|12756.6|12754.6|20
1653873950000|2022-05-30 01:25:50|12756.9|12754.9|12756.6|12754.6|12757.1|12755.1|12756.4|12754.4|1
1653873960000|2022-05-30 01:26:00|12756.1|12754.1|12755.7|12753.7|12756.1|12754.1|12755.6|12753.6|5
1653873970000|2022-05-30 01:26:10|12755.9|12753.9|12756.5|12754.5|12757.1|12755.1|12755.6|12753.6|14
1653873980000|2022-05-30 01:26:20|12756.6|12754.6|12756.1|12754.1|12756.7|12754.7|12756|12754|8
1653873990000|2022-05-30 01:26:30|12756.4|12754.4|12757.5|12755.5|12758|12756|12756.2|12754.2|14
1653874000000|2022-05-30 01:26:40|12757.6|12755.6|12757.2|12755.2|12757.9|12755.9|12756.9|12754.9|12
1653874010000|2022-05-30 01:26:50|12757.4|12755.4|12757.7|12755.7|12758.5|12756.5|12757.4|12755.4|10
1653874020000|2022-05-30 01:27:00|12758|12756|12757.7|12755.7|12758|12756|12757|12755|2
1653874030000|2022-05-30 01:27:10|12757.6|12755.6|12757.7|12755.7|12757.9|12755.9|12757.2|12755.2|3
1653874040000|2022-05-30 01:27:20|12757.6|12755.6|12759.1|12757.1|12759.1|12757.1|12757.5|12755.5|10
1653874050000|2022-05-30 01:27:30|12759.2|12757.2|12758.7|12756.7|12759.2|12757.2|12758.5|12756.5|0
1653874060000|2022-05-30 01:27:40|12758.9|12756.9|12759.2|12757.2|12759.5|12757.5|12758|12756|15
1653874070000|2022-05-30 01:27:50|12759.4|12757.4|12758.7|12756.7|12759.6|12757.6|12758.7|12756.7|3
1653874080000|2022-05-30 01:28:00|12758.9|12756.9|12759.1|12757.1|12759.5|12757.5|12758.7|12756.7|2
1653874090000|2022-05-30 01:28:10|12759|12757|12758.9|12756.9|12759.4|12757.4|12758.5|12756.5|19
1653874100000|2022-05-30 01:28:20|12759|12757|12758.9|12756.9|12759|12757|12758.7|12756.7|1
1653874110000|2022-05-30 01:28:30|12758.7|12756.7|12758.5|12756.5|12758.9|12756.9|12756.9|12754.9|36
1653874120000|2022-05-30 01:28:40|12759.2|12757.2|12759.2|12757.2|12759.4|12757.4|12759.2|12757.2|10
1653874130000|2022-05-30 01:28:50|12758.7|12756.7|12759.1|12757.1|12759.5|12757.5|12758.5|12756.5|11
1653874140000|2022-05-30 01:29:00|12759.2|12757.2|12757.5|12755.5|12760.7|12758.7|12756.9|12754.9|22
1653874150000|2022-05-30 01:29:10|12757.6|12755.6|12757.7|12755.7|12758.7|12756.7|12757.4|12755.4|2
1653874160000|2022-05-30 01:29:20|12757.6|12755.6|12757.1|12755.1|12758.5|12756.5|12756.7|12754.7|9
1653874170000|2022-05-30 01:29:30|12757.2|12755.2|12756.7|12754.7|12757.4|12755.4|12756.2|12754.2|8
1653874180000|2022-05-30 01:29:40|12756.9|12754.9|12757.1|12755.1|12757.2|12755.2|12756.7|12754.7|5
1653874190000|2022-05-30 01:29:50|12757|12755|12756.7|12754.7|12757.1|12755.1|12756.1|12754.1|5
1653874200000|2022-05-30 01:30:00|12756.6|12754.6|12760|12758|12760.6|12758.6|12756.6|12754.6|25
1653874210000|2022-05-30 01:30:10|12759.7|12757.7|12759.1|12757.1|12760.1|12758.1|12758.9|12756.9|4
1653874220000|2022-05-30 01:30:20|12759.2|12757.2|12761|12759|12762.1|12760.1|12758.7|12756.7|11
1653874230000|2022-05-30 01:30:30|12761.2|12759.2|12761.4|12759.4|12761.6|12759.6|12760.6|12758.6|3
1653874240000|2022-05-30 01:30:40|12761.5|12759.5|12759.1|12757.1|12761.5|12759.5|12758.6|12756.6|3
1653874250000|2022-05-30 01:30:50|12759|12757|12758.7|12756.7|12759.1|12757.1|12758.2|12756.2|4
1653874260000|2022-05-30 01:31:00|12758.9|12756.9|12756.1|12754.1|12759.1|12757.1|12756.1|12754.1|28
1653874270000|2022-05-30 01:31:10|12756.4|12754.4|12759.7|12757.7|12759.9|12757.9|12756|12754|32
1653874280000|2022-05-30 01:31:20|12759.9|12757.9|12762|12760|12762|12760|12759.4|12757.4|14
1653874290000|2022-05-30 01:31:30|12762.7|12760.7|12763.7|12761.7|12763.7|12761.7|12762.1|12760.1|13
1653874300000|2022-05-30 01:31:40|12763.9|12761.9|12762.1|12760.1|12764.1|12762.1|12762.1|12760.1|8
1653874310000|2022-05-30 01:31:50|12762|12760|12762.2|12760.2|12763|12761|12761.4|12759.4|3
1653874320000|2022-05-30 01:32:00|12762.1|12760.1|12762|12760|12762.6|12760.6|12761.5|12759.5|11
1653874330000|2022-05-30 01:32:10|12762.1|12760.1|12762.4|12760.4|12762.6|12760.6|12761.4|12759.4|5
1653874340000|2022-05-30 01:32:20|12762.5|12760.5|12761|12759|12762.5|12760.5|12761|12759|4
1653874350000|2022-05-30 01:32:30|12761.1|12759.1|12760.2|12758.2|12761.1|12759.1|12760.1|12758.1|3
1653874360000|2022-05-30 01:32:40|12760.1|12758.1|12759.9|12757.9|12761.5|12759.5|12758.9|12756.9|8
1653874370000|2022-05-30 01:32:50|12759.6|12757.6|12759.2|12757.2|12760|12758|12758.4|12756.4|6
1653874380000|2022-05-30 01:33:00|12759.4|12757.4|12758.9|12756.9|12759.6|12757.6|12758.4|12756.4|7
1653874390000|2022-05-30 01:33:10|12758.7|12756.7|12757.7|12755.7|12758.7|12756.7|12757|12755|14
1653874400000|2022-05-30 01:33:20|12757.9|12755.9|12756.9|12754.9|12757.9|12755.9|12756.9|12754.9|0
1653874410000|2022-05-30 01:33:30|12756.7|12754.7|12757.2|12755.2|12757.2|12755.2|12755.7|12753.7|11
1653874420000|2022-05-30 01:33:40|12757.1|12755.1|12757.5|12755.5|12757.5|12755.5|12756.9|12754.9|3
1653874430000|2022-05-30 01:33:50|12757.2|12755.2|12757.7|12755.7|12757.9|12755.9|12756.4|12754.4|4
1653874440000|2022-05-30 01:34:00|12757.5|12755.5|12761.4|12759.4|12761.4|12759.4|12757.4|12755.4|17
1653874450000|2022-05-30 01:34:10|12761.5|12759.5|12759.5|12757.5|12761.5|12759.5|12759|12757|5
1653874460000|2022-05-30 01:34:20|12759.4|12757.4|12759.1|12757.1|12759.5|12757.5|12758.9|12756.9|5
1653874470000|2022-05-30 01:34:30|12758.9|12756.9|12759.9|12757.9|12760.1|12758.1|12758.7|12756.7|2
1653874480000|2022-05-30 01:34:40|12759.7|12757.7|12759.1|12757.1|12759.9|12757.9|12759|12757|4
1653874490000|2022-05-30 01:34:50|12759.2|12757.2|12760.1|12758.1|12760.4|12758.4|12759.1|12757.1|12
1653874500000|2022-05-30 01:35:00|12760.2|12758.2|12760.6|12758.6|12761.5|12759.5|12760|12758|4
1653874510000|2022-05-30 01:35:10|12760.5|12758.5|12761|12759|12761.6|12759.6|12760.1|12758.1|10
1653874520000|2022-05-30 01:35:20|12761.1|12759.1|12762.4|12760.4|12763.7|12761.7|12760.9|12758.9|21
1653874530000|2022-05-30 01:35:30|12762.5|12760.5|12763.1|12761.1|12763.1|12761.1|12762.1|12760.1|2
1653874540000|2022-05-30 01:35:40|12763.2|12761.2|12763.2|12761.2|12764.1|12762.1|12762.9|12760.9|6
1653874550000|2022-05-30 01:35:50|12763.1|12761.1|12759.5|12757.5|12763.1|12761.1|12759.1|12757.1|9
1653874560000|2022-05-30 01:36:00|12759.4|12757.4|12757.5|12755.5|12759.9|12757.9|12757.4|12755.4|7
1653874570000|2022-05-30 01:36:10|12757.6|12755.6|12758.4|12756.4|12759.6|12757.6|12757.6|12755.6|6
1653874580000|2022-05-30 01:36:20|12758.9|12756.9|12759.6|12757.6|12759.6|12757.6|12758.4|12756.4|5
1653874590000|2022-05-30 01:36:30|12759.5|12757.5|12761.1|12759.1|12761.2|12759.2|12759|12757|9
1653874600000|2022-05-30 01:36:40|12761.2|12759.2|12761|12759|12761.5|12759.5|12760.4|12758.4|13
1653874610000|2022-05-30 01:36:50|12760.2|12758.2|12761.7|12759.7|12762.2|12760.2|12760.1|12758.1|5
1653874620000|2022-05-30 01:37:00|12761.6|12759.6|12761.9|12759.9|12762|12760|12760.7|12758.7|7
1653874630000|2022-05-30 01:37:10|12762.6|12760.6|12763.9|12761.9|12763.9|12761.9|12762.6|12760.6|10
1653874640000|2022-05-30 01:37:20|12763.7|12761.7|12763.4|12761.4|12763.9|12761.9|12761.9|12759.9|24
1653874650000|2022-05-30 01:37:30|12763.6|12761.6|12763.1|12761.1|12765.1|12763.1|12762.7|12760.7|33
1653874660000|2022-05-30 01:37:40|12763.2|12761.2|12762.5|12760.5|12763.4|12761.4|12761.4|12759.4|13
1653874670000|2022-05-30 01:37:50|12762.6|12760.6|12761.2|12759.2|12762.7|12760.7|12761.1|12759.1|3
1653874680000|2022-05-30 01:38:00|12761.1|12759.1|12760.7|12758.7|12761.4|12759.4|12760.4|12758.4|2
1653874690000|2022-05-30 01:38:10|12760.6|12758.6|12760|12758|12762|12760|12759.7|12757.7|8
1653874700000|2022-05-30 01:38:20|12759.6|12757.6|12758.7|12756.7|12760.1|12758.1|12758.7|12756.7|17
1653874710000|2022-05-30 01:38:30|12758.9|12756.9|12758.1|12756.1|12759.6|12757.6|12757.9|12755.9|23
1653874720000|2022-05-30 01:38:40|12758.6|12756.6|12758.4|12756.4|12758.6|12756.6|12757.9|12755.9|6
1653874730000|2022-05-30 01:38:50|12758.6|12756.6|12758.4|12756.4|12758.7|12756.7|12758.2|12756.2|2
1653874740000|2022-05-30 01:39:00|12758|12756|12757.9|12755.9|12758.5|12756.5|12757.9|12755.9|10
1653874750000|2022-05-30 01:39:10|12758.1|12756.1|12758.6|12756.6|12758.9|12756.9|12758|12756|7
1653874760000|2022-05-30 01:39:20|12758.4|12756.4|12758.9|12756.9|12759.4|12757.4|12758.2|12756.2|6
1653874770000|2022-05-30 01:39:30|12759|12757|12758.9|12756.9|12759.6|12757.6|12758.4|12756.4|7
1653874780000|2022-05-30 01:39:40|12759|12757|12759.5|12757.5|12759.6|12757.6|12758.9|12756.9|1
1653874790000|2022-05-30 01:39:50|12759.2|12757.2|12760|12758|12760|12758|12759.2|12757.2|2
1653874800000|2022-05-30 01:40:00|12760.6|12758.6|12761.2|12759.2|12762.6|12760.6|12760.6|12758.6|18
1653874810000|2022-05-30 01:40:10|12761.4|12759.4|12760.9|12758.9|12762|12760|12760.7|12758.7|9
1653874820000|2022-05-30 01:40:20|12761|12759|12760.6|12758.6|12761.2|12759.2|12760.4|12758.4|7
1653874830000|2022-05-30 01:40:30|12760.5|12758.5|12761.6|12759.6|12762.6|12760.6|12760.4|12758.4|9
1653874840000|2022-05-30 01:40:40|12761.5|12759.5|12762.1|12760.1|12762.5|12760.5|12761|12759|3
1653874850000|2022-05-30 01:40:50|12761.9|12759.9|12759.6|12757.6|12762|12760|12759.6|12757.6|8
1653874860000|2022-05-30 01:41:00|12759.5|12757.5|12760.2|12758.2|12760.6|12758.6|12759.5|12757.5|8
1653874870000|2022-05-30 01:41:10|12760.4|12758.4|12759.9|12757.9|12760.4|12758.4|12759.7|12757.7|2
1653874880000|2022-05-30 01:41:20|12760.1|12758.1|12759.9|12757.9|12760.5|12758.5|12759.6|12757.6|9
1653874890000|2022-05-30 01:41:30|12760|12758|12759.5|12757.5|12760.9|12758.9|12759.5|12757.5|3
1653874900000|2022-05-30 01:41:40|12759.6|12757.6|12760.5|12758.5|12760.5|12758.5|12759.6|12757.6|5
1653874910000|2022-05-30 01:41:50|12760.6|12758.6|12760.6|12758.6|12760.7|12758.7|12759.9|12757.9|3
1653874920000|2022-05-30 01:42:00|12760.7|12758.7|12762.1|12760.1|12762.9|12760.9|12760.7|12758.7|24
1653874930000|2022-05-30 01:42:10|12762|12760|12762|12760|12762.6|12760.6|12761.6|12759.6|7
1653874940000|2022-05-30 01:42:20|12761.9|12759.9|12762.2|12760.2|12762.2|12760.2|12761.7|12759.7|3
1653874950000|2022-05-30 01:42:30|12761.7|12759.7|12760.9|12758.9|12761.9|12759.9|12760.9|12758.9|11
1653874960000|2022-05-30 01:42:40|12760.7|12758.7|12762.1|12760.1|12762.1|12760.1|12760.5|12758.5|14
1653874970000|2022-05-30 01:42:50|12762.2|12760.2|12761.9|12759.9|12762.6|12760.6|12761.5|12759.5|2
1653874980000|2022-05-30 01:43:00|12762|12760|12762.6|12760.6|12762.6|12760.6|12762|12760|3
1653874990000|2022-05-30 01:43:10|12762.9|12760.9|12761.7|12759.7|12763.4|12761.4|12761.6|12759.6|10
1653875000000|2022-05-30 01:43:20|12761.9|12759.9|12762.1|12760.1|12762.1|12760.1|12761.6|12759.6|1
1653875010000|2022-05-30 01:43:30|12762|12760|12762|12760|12762.7|12760.7|12761.5|12759.5|7
1653875020000|2022-05-30 01:43:40|12761.5|12759.5|12762.5|12760.5|12762.6|12760.6|12761.5|12759.5|2
1653875030000|2022-05-30 01:43:50|12762.4|12760.4|12762.2|12760.2|12762.6|12760.6|12762.2|12760.2|6
1653875040000|2022-05-30 01:44:00|12762.4|12760.4|12762.7|12760.7|12762.7|12760.7|12761.7|12759.7|5
1653875050000|2022-05-30 01:44:10|12762.9|12760.9|12762.7|12760.7|12762.9|12760.9|12762.5|12760.5|1
1653875060000|2022-05-30 01:44:20|12762.9|12760.9|12761.5|12759.5|12765|12763|12761.1|12759.1|46
1653875070000|2022-05-30 01:44:30|12761.6|12759.6|12762.6|12760.6|12763.4|12761.4|12761.6|12759.6|12
1653875080000|2022-05-30 01:44:40|12762.5|12760.5|12763.2|12761.2|12764.2|12762.2|12762.5|12760.5|18
1653875090000|2022-05-30 01:44:50|12763.4|12761.4|12762.7|12760.7|12763.7|12761.7|12762.6|12760.6|3
1653875100000|2022-05-30 01:45:00|12762.6|12760.6|12762.5|12760.5|12762.7|12760.7|12761.6|12759.6|7
1653875110000|2022-05-30 01:45:10|12762.6|12760.6|12763.7|12761.7|12763.9|12761.9|12762.5|12760.5|6
1653875120000|2022-05-30 01:45:20|12763.5|12761.5|12763.2|12761.2|12763.5|12761.5|12762.6|12760.6|4
1653875130000|2022-05-30 01:45:30|12763.5|12761.5|12762.4|12760.4|12763.5|12761.5|12762.2|12760.2|5
1653875140000|2022-05-30 01:45:40|12762.7|12760.7|12761.4|12759.4|12762.7|12760.7|12761.4|12759.4|29
1653875150000|2022-05-30 01:45:50|12761.7|12759.7|12760.7|12758.7|12761.7|12759.7|12760.7|12758.7|7
1653875160000|2022-05-30 01:46:00|12760.9|12758.9|12759|12757|12760.9|12758.9|12758|12756|58
1653875170000|2022-05-30 01:46:10|12758.7|12756.7|12757.1|12755.1|12759.2|12757.2|12757|12755|17
1653875180000|2022-05-30 01:46:20|12757.4|12755.4|12756.4|12754.4|12757.7|12755.7|12756|12754|17
1653875190000|2022-05-30 01:46:30|12756.1|12754.1|12757.1|12755.1|12757.2|12755.2|12756.1|12754.1|19
1653875200000|2022-05-30 01:46:40|12757|12755|12754.5|12752.5|12757|12755|12754.2|12752.2|82
1653875210000|2022-05-30 01:46:50|12754.4|12752.4|12755.9|12753.9|12755.9|12753.9|12753.4|12751.4|50
1653875220000|2022-05-30 01:47:00|12755.7|12753.7|12757.5|12755.5|12757.7|12755.7|12755.6|12753.6|16
1653875230000|2022-05-30 01:47:10|12758.2|12756.2|12759.2|12757.2|12759.6|12757.6|12757.7|12755.7|15
1653875240000|2022-05-30 01:47:20|12759.5|12757.5|12759.7|12757.7|12760.9|12758.9|12759.1|12757.1|10
1653875250000|2022-05-30 01:47:30|12759.6|12757.6|12759.6|12757.6|12760.2|12758.2|12759.1|12757.1|6
1653875260000|2022-05-30 01:47:40|12759.7|12757.7|12760.9|12758.9|12761.1|12759.1|12759.7|12757.7|6
1653875270000|2022-05-30 01:47:50|12760.5|12758.5|12760.5|12758.5|12761.1|12759.1|12759.6|12757.6|9
1653875280000|2022-05-30 01:48:00|12761|12759|12761.1|12759.1|12761.1|12759.1|12760|12758|3
1653875290000|2022-05-30 01:48:10|12761|12759|12760.6|12758.6|12761.1|12759.1|12759.7|12757.7|3
1653875300000|2022-05-30 01:48:20|12760.7|12758.7|12760.7|12758.7|12760.9|12758.9|12760.2|12758.2|1
1653875310000|2022-05-30 01:48:30|12760.9|12758.9|12760.7|12758.7|12761.2|12759.2|12760.4|12758.4|5
1653875320000|2022-05-30 01:48:40|12760.6|12758.6|12759.9|12757.9|12760.6|12758.6|12759|12757|6
1653875330000|2022-05-30 01:48:50|12759.5|12757.5|12760|12758|12760.2|12758.2|12759.4|12757.4|5
1653875340000|2022-05-30 01:49:00|12760.1|12758.1|12759.4|12757.4|12760.1|12758.1|12759.2|12757.2|1
1653875350000|2022-05-30 01:49:10|12759.5|12757.5|12758.6|12756.6|12760.1|12758.1|12758.5|12756.5|18
1653875360000|2022-05-30 01:49:20|12758.7|12756.7|12758.7|12756.7|12759.1|12757.1|12758|12756|1
1653875370000|2022-05-30 01:49:30|12758.6|12756.6|12758.2|12756.2|12758.7|12756.7|12758|12756|3
1653875380000|2022-05-30 01:49:40|12758.1|12756.1|12757.2|12755.2|12758.7|12756.7|12757.1|12755.1|5
1653875390000|2022-05-30 01:49:50|12757.4|12755.4|12757.1|12755.1|12757.9|12755.9|12756.7|12754.7|8
1653875400000|2022-05-30 01:50:00|12757|12755|12757.6|12755.6|12757.7|12755.7|12756.5|12754.5|5
1653875410000|2022-05-30 01:50:10|12757.5|12755.5|12756.7|12754.7|12757.7|12755.7|12756.5|12754.5|4
1653875420000|2022-05-30 01:50:20|12756.9|12754.9|12756.5|12754.5|12756.9|12754.9|12756|12754|10
1653875430000|2022-05-30 01:50:30|12756.4|12754.4|12755.2|12753.2|12756.7|12754.7|12755.2|12753.2|14
1653875440000|2022-05-30 01:50:40|12755.1|12753.1|12754.9|12752.9|12755.4|12753.4|12753.9|12751.9|26
1653875450000|2022-05-30 01:50:50|12754.6|12752.6|12755.4|12753.4|12755.4|12753.4|12754.6|12752.6|6
1653875460000|2022-05-30 01:51:00|12755.5|12753.5|12757.1|12755.1|12757.2|12755.2|12755.5|12753.5|7
1653875470000|2022-05-30 01:51:10|12757.2|12755.2|12755.5|12753.5|12757.5|12755.5|12755.5|12753.5|3
1653875480000|2022-05-30 01:51:20|12755.6|12753.6|12754.7|12752.7|12755.6|12753.6|12754.7|12752.7|8
1653875490000|2022-05-30 01:51:30|12754.6|12752.6|12755|12753|12755|12753|12754.5|12752.5|4
1653875500000|2022-05-30 01:51:40|12754.5|12752.5|12754.5|12752.5|12754.9|12752.9|12754.2|12752.2|10
1653875510000|2022-05-30 01:51:50|12754.4|12752.4|12754.5|12752.5|12754.6|12752.6|12754|12752|4
1653875520000|2022-05-30 01:52:00|12754.7|12752.7|12753.2|12751.2|12754.7|12752.7|12752.7|12750.7|20
1653875530000|2022-05-30 01:52:10|12753.1|12751.1|12754.4|12752.4|12754.7|12752.7|12752.9|12750.9|19
1653875540000|2022-05-30 01:52:20|12754.5|12752.5|12754.4|12752.4|12754.5|12752.5|12753.5|12751.5|5
1653875550000|2022-05-30 01:52:30|12754.2|12752.2|12753.4|12751.4|12754.5|12752.5|12753.2|12751.2|3
1653875560000|2022-05-30 01:52:40|12753.2|12751.2|12755|12753|12755.2|12753.2|12752.9|12750.9|24
1653875570000|2022-05-30 01:52:50|12754.9|12752.9|12755.4|12753.4|12755.5|12753.5|12754|12752|7
1653875580000|2022-05-30 01:53:00|12755.5|12753.5|12756.4|12754.4|12757|12755|12754.6|12752.6|8
1653875590000|2022-05-30 01:53:10|12756.1|12754.1|12755.9|12753.9|12756.1|12754.1|12754.6|12752.6|14
1653875600000|2022-05-30 01:53:20|12756|12754|12757|12755|12757.7|12755.7|12755.9|12753.9|4
1653875610000|2022-05-30 01:53:30|12757.2|12755.2|12757.1|12755.1|12757.2|12755.2|12757|12755|3
1653875620000|2022-05-30 01:53:40|12757.2|12755.2|12758.2|12756.2|12758.2|12756.2|12757.1|12755.1|7
1653875630000|2022-05-30 01:53:50|12758.1|12756.1|12758.1|12756.1|12758.2|12756.2|12757.7|12755.7|2
1653875640000|2022-05-30 01:54:00|12758.2|12756.2|12758.2|12756.2|12758.4|12756.4|12757.7|12755.7|1
1653875650000|2022-05-30 01:54:10|12758|12756|12758.5|12756.5|12758.5|12756.5|12757.9|12755.9|3
1653875660000|2022-05-30 01:54:20|12758.9|12756.9|12758.6|12756.6|12759.2|12757.2|12758|12756|6
1653875670000|2022-05-30 01:54:30|12758.2|12756.2|12757.6|12755.6|12758.4|12756.4|12757.5|12755.5|4
1653875680000|2022-05-30 01:54:40|12757.5|12755.5|12757.6|12755.6|12757.7|12755.7|12757.1|12755.1|0
1653875690000|2022-05-30 01:54:50|12757.4|12755.4|12757.1|12755.1|12757.5|12755.5|12757|12755|4
1653875700000|2022-05-30 01:55:00|12757.2|12755.2|12756.7|12754.7|12757.4|12755.4|12756.7|12754.7|9
1653875710000|2022-05-30 01:55:10|12756.9|12754.9|12756.7|12754.7|12757.2|12755.2|12756.6|12754.6|2
1653875720000|2022-05-30 01:55:20|12756.9|12754.9|12756.7|12754.7|12756.9|12754.9|12756.7|12754.7|0
1653875730000|2022-05-30 01:55:30|12756.9|12754.9|12756|12754|12757.2|12755.2|12755.7|12753.7|11
1653875740000|2022-05-30 01:55:40|12755.9|12753.9|12755.4|12753.4|12756|12754|12755.4|12753.4|3
1653875750000|2022-05-30 01:55:50|12755.1|12753.1|12753.9|12751.9|12755.6|12753.6|12753.9|12751.9|14
1653875760000|2022-05-30 01:56:00|12753.7|12751.7|12753.1|12751.1|12753.9|12751.9|12753.1|12751.1|5
1653875770000|2022-05-30 01:56:10|12753.2|12751.2|12752.1|12750.1|12753.6|12751.6|12751.7|12749.7|11
1653875780000|2022-05-30 01:56:20|12752.2|12750.2|12752.2|12750.2|12752.4|12750.4|12751.9|12749.9|4
1653875790000|2022-05-30 01:56:30|12752.4|12750.4|12749.4|12747.4|12752.4|12750.4|12749.4|12747.4|34
1653875800000|2022-05-30 01:56:40|12749.5|12747.5|12750.6|12748.6|12750.7|12748.7|12749.2|12747.2|23
1653875810000|2022-05-30 01:56:50|12751|12749|12751.1|12749.1|12751.5|12749.5|12750.5|12748.5|5
1653875820000|2022-05-30 01:57:00|12751|12749|12749.5|12747.5|12751.9|12749.9|12748.7|12746.7|16
1653875830000|2022-05-30 01:57:10|12749|12747|12746.9|12744.9|12749.1|12747.1|12746.6|12744.6|33
1653875840000|2022-05-30 01:57:20|12747.1|12745.1|12748.2|12746.2|12748.6|12746.6|12747.1|12745.1|14
1653875850000|2022-05-30 01:57:30|12747.9|12745.9|12747.6|12745.6|12748|12746|12746.9|12744.9|28
1653875860000|2022-05-30 01:57:40|12747.7|12745.7|12748.4|12746.4|12748.4|12746.4|12747.5|12745.5|12
1653875870000|2022-05-30 01:57:50|12748.5|12746.5|12748.7|12746.7|12749.6|12747.6|12747.9|12745.9|11
1653875880000|2022-05-30 01:58:00|12748.9|12746.9|12749.2|12747.2|12749.7|12747.7|12748.5|12746.5|10
1653875890000|2022-05-30 01:58:10|12749.5|12747.5|12747.9|12745.9|12749.5|12747.5|12747.9|12745.9|5
1653875900000|2022-05-30 01:58:20|12748.1|12746.1|12748.2|12746.2|12748.2|12746.2|12746.6|12744.6|16
1653875910000|2022-05-30 01:58:30|12748|12746|12748.4|12746.4|12748.4|12746.4|12747|12745|9
1653875920000|2022-05-30 01:58:40|12748.2|12746.2|12749.6|12747.6|12749.6|12747.6|12747.7|12745.7|16
1653875930000|2022-05-30 01:58:50|12749.5|12747.5|12750.2|12748.2|12751|12749|12749.2|12747.2|12
1653875940000|2022-05-30 01:59:00|12750.1|12748.1|12749|12747|12750.1|12748.1|12749|12747|5
1653875950000|2022-05-30 01:59:10|12749.1|12747.1|12749.7|12747.7|12750.6|12748.6|12749|12747|8
1653875960000|2022-05-30 01:59:20|12750.5|12748.5|12749.6|12747.6|12750.5|12748.5|12749.2|12747.2|6
1653875970000|2022-05-30 01:59:30|12749.7|12747.7|12748.5|12746.5|12749.9|12747.9|12747.7|12745.7|5
1653875980000|2022-05-30 01:59:40|12748.6|12746.6|12749.5|12747.5|12749.7|12747.7|12748.6|12746.6|2
1653875990000|2022-05-30 01:59:50|12749.4|12747.4|12751.2|12749.2|12751.2|12749.2|12749|12747|10
1653876000000|2022-05-30 02:00:00|12751.4|12749.4|12750.7|12748.7|12752.5|12750.5|12750|12748|19
1653876010000|2022-05-30 02:00:10|12750.6|12748.6|12751.2|12749.2|12751.6|12749.6|12750|12748|4
1653876020000|2022-05-30 02:00:20|12751.1|12749.1|12750.2|12748.2|12751.6|12749.6|12750|12748|6
1653876030000|2022-05-30 02:00:30|12750.1|12748.1|12749.6|12747.6|12750.2|12748.2|12749|12747|2
1653876040000|2022-05-30 02:00:40|12749.7|12747.7|12750.4|12748.4|12750.9|12748.9|12749.7|12747.7|4
1653876050000|2022-05-30 02:00:50|12750.5|12748.5|12749.4|12747.4|12750.6|12748.6|12749.2|12747.2|0
1653876060000|2022-05-30 02:01:00|12749.5|12747.5|12747.7|12745.7|12749.5|12747.5|12747|12745|19
1653876070000|2022-05-30 02:01:10|12747.9|12745.9|12749.5|12747.5|12749.5|12747.5|12747.9|12745.9|8
1653876080000|2022-05-30 02:01:20|12749.6|12747.6|12749.7|12747.7|12749.7|12747.7|12748.9|12746.9|5
1653876090000|2022-05-30 02:01:30|12749|12747|12749.6|12747.6|12749.6|12747.6|12748.9|12746.9|9
1653876100000|2022-05-30 02:01:40|12749.7|12747.7|12749.5|12747.5|12749.7|12747.7|12749.5|12747.5|1
1653876110000|2022-05-30 02:01:50|12749|12747|12747.7|12745.7|12749.2|12747.2|12747.7|12745.7|9
1653876120000|2022-05-30 02:02:00|12747.9|12745.9|12748.9|12746.9|12749.4|12747.4|12747.7|12745.7|13
1653876130000|2022-05-30 02:02:10|12748.7|12746.7|12747.7|12745.7|12748.9|12746.9|12747.7|12745.7|0
1653876140000|2022-05-30 02:02:20|12747.9|12745.9|12748.2|12746.2|12748.9|12746.9|12747.7|12745.7|0
1653876150000|2022-05-30 02:02:30|12748.1|12746.1|12748.6|12746.6|12748.6|12746.6|12748.1|12746.1|2
1653876160000|2022-05-30 02:02:40|12748.5|12746.5|12747.5|12745.5|12748.5|12746.5|12746.9|12744.9|10
1653876170000|2022-05-30 02:02:50|12747.4|12745.4|12745.9|12743.9|12747.7|12745.7|12745.7|12743.7|17
1653876180000|2022-05-30 02:03:00|12746|12744|12745.7|12743.7|12746.2|12744.2|12745.2|12743.2|7
1653876190000|2022-05-30 02:03:10|12746.1|12744.1|12745.2|12743.2|12747.7|12745.7|12745.2|12743.2|23
1653876200000|2022-05-30 02:03:20|12745.4|12743.4|12745.5|12743.5|12746.4|12744.4|12745.2|12743.2|7
1653876210000|2022-05-30 02:03:30|12745.4|12743.4|12746.1|12744.1|12746.2|12744.2|12745.4|12743.4|5
1653876220000|2022-05-30 02:03:40|12746.2|12744.2|12746.1|12744.1|12746.2|12744.2|12745.7|12743.7|2
1653876230000|2022-05-30 02:03:50|12746.2|12744.2|12746.2|12744.2|12746.7|12744.7|12746|12744|4
1653876240000|2022-05-30 02:04:00|12746.1|12744.1|12746.7|12744.7|12747.4|12745.4|12746|12744|4
1653876250000|2022-05-30 02:04:10|12746.6|12744.6|12746.7|12744.7|12746.9|12744.9|12746.5|12744.5|4
1653876260000|2022-05-30 02:04:20|12746.6|12744.6|12747|12745|12747|12745|12746.6|12744.6|2
1653876270000|2022-05-30 02:04:30|12746.9|12744.9|12747.5|12745.5|12747.5|12745.5|12746.7|12744.7|4
1653876280000|2022-05-30 02:04:40|12747.6|12745.6|12747.6|12745.6|12748.5|12746.5|12747.6|12745.6|5
1653876290000|2022-05-30 02:04:50|12747.7|12745.7|12747.2|12745.2|12748.7|12746.7|12747.2|12745.2|9
1653876300000|2022-05-30 02:05:00|12747.6|12745.6|12749.4|12747.4|12749.5|12747.5|12747.5|12745.5|13
1653876310000|2022-05-30 02:05:10|12749.5|12747.5|12750.1|12748.1|12750.1|12748.1|12749.5|12747.5|10
1653876320000|2022-05-30 02:05:20|12750|12748|12749.7|12747.7|12750.1|12748.1|12749.1|12747.1|3
1653876330000|2022-05-30 02:05:30|12749.6|12747.6|12749.7|12747.7|12749.9|12747.9|12749.4|12747.4|3
1653876340000|2022-05-30 02:05:40|12749.9|12747.9|12749.9|12747.9|12750|12748|12749.6|12747.6|2
1653876350000|2022-05-30 02:05:50|12749.7|12747.7|12749.9|12747.9|12750|12748|12748.7|12746.7|6
1653876360000|2022-05-30 02:06:00|12750|12748|12749.9|12747.9|12750.6|12748.6|12749.4|12747.4|10
1653876370000|2022-05-30 02:06:10|12750|12748|12751|12749|12751|12749|12750|12748|14
1653876380000|2022-05-30 02:06:20|12750.9|12748.9|12750.4|12748.4|12751.4|12749.4|12750.2|12748.2|7
1653876390000|2022-05-30 02:06:30|12750.5|12748.5|12750.2|12748.2|12750.6|12748.6|12749.7|12747.7|2
1653876400000|2022-05-30 02:06:40|12750.1|12748.1|12750|12748|12750.4|12748.4|12749.9|12747.9|0
1653876410000|2022-05-30 02:06:50|12750.1|12748.1|12749.9|12747.9|12750.7|12748.7|12749.9|12747.9|5
1653876420000|2022-05-30 02:07:00|12750.4|12748.4|12750.5|12748.5|12751.1|12749.1|12750|12748|3
1653876430000|2022-05-30 02:07:10|12750.4|12748.4|12749.2|12747.2|12750.4|12748.4|12748.6|12746.6|2
1653876440000|2022-05-30 02:07:20|12749.1|12747.1|12747.7|12745.7|12749.1|12747.1|12747.7|12745.7|0
1653876450000|2022-05-30 02:07:30|12747.9|12745.9|12747.2|12745.2|12747.9|12745.9|12746.7|12744.7|2
1653876460000|2022-05-30 02:07:40|12747.4|12745.4|12747.1|12745.1|12747.7|12745.7|12746.9|12744.9|0
1653876470000|2022-05-30 02:07:50|12747|12745|12747.2|12745.2|12747.6|12745.6|12747|12745|3
1653876480000|2022-05-30 02:08:00|12746.2|12744.2|12746.1|12744.1|12746.2|12744.2|12745.7|12743.7|9
1653876490000|2022-05-30 02:08:10|12746.9|12744.9|12747.2|12745.2|12747.4|12745.4|12746.2|12744.2|9
1653876500000|2022-05-30 02:08:20|12747.4|12745.4|12747|12745|12747.6|12745.6|12746.7|12744.7|3
1653876510000|2022-05-30 02:08:30|12746.9|12744.9|12747.6|12745.6|12748.1|12746.1|12746.4|12744.4|1
1653876520000|2022-05-30 02:08:40|12747.5|12745.5|12746.9|12744.9|12748.1|12746.1|12746.9|12744.9|1
1653876530000|2022-05-30 02:08:50|12746.7|12744.7|12747|12745|12747|12745|12746.7|12744.7|3
1653876540000|2022-05-30 02:09:00|12746.9|12744.9|12747.4|12745.4|12748|12746|12746.9|12744.9|0
1653876550000|2022-05-30 02:09:10|12747.2|12745.2|12748.1|12746.1|12748.2|12746.2|12747.1|12745.1|1
1653876560000|2022-05-30 02:09:20|12748|12746|12748.1|12746.1|12748.1|12746.1|12747.4|12745.4|2
1653876570000|2022-05-30 02:09:30|12748|12746|12748.5|12746.5|12749.2|12747.2|12747.9|12745.9|4
1653876580000|2022-05-30 02:09:40|12748.7|12746.7|12749.5|12747.5|12749.6|12747.6|12748.7|12746.7|3
1653876590000|2022-05-30 02:09:50|12748.9|12746.9|12749.2|12747.2|12749.2|12747.2|12748.5|12746.5|2
1653876600000|2022-05-30 02:10:00|12749.7|12747.7|12749.9|12747.9|12750.1|12748.1|12749.2|12747.2|3
1653876610000|2022-05-30 02:10:10|12749.7|12747.7|12749|12747|12749.7|12747.7|12748.2|12746.2|4
1653876620000|2022-05-30 02:10:20|12749.1|12747.1|12749.6|12747.6|12749.7|12747.7|12748.7|12746.7|5
1653876630000|2022-05-30 02:10:30|12749.7|12747.7|12749.5|12747.5|12749.9|12747.9|12749.1|12747.1|1
1653876640000|2022-05-30 02:10:40|12749.7|12747.7|12749.5|12747.5|12750|12748|12748.9|12746.9|6
1653876650000|2022-05-30 02:10:50|12749.4|12747.4|12748.5|12746.5|12749.4|12747.4|12748.1|12746.1|5
1653876660000|2022-05-30 02:11:00|12748.6|12746.6|12749|12747|12750.1|12748.1|12748.6|12746.6|4
1653876670000|2022-05-30 02:11:10|12749.4|12747.4|12749.2|12747.2|12749.6|12747.6|12749|12747|1
1653876680000|2022-05-30 02:11:20|12749.4|12747.4|12749.5|12747.5|12749.9|12747.9|12749.2|12747.2|6
1653876690000|2022-05-30 02:11:30|12749.9|12747.9|12750.6|12748.6|12751.2|12749.2|12749.6|12747.6|8
1653876700000|2022-05-30 02:11:40|12750.7|12748.7|12752.2|12750.2|12752.4|12750.4|12750.6|12748.6|18
1653876710000|2022-05-30 02:11:50|12752.4|12750.4|12753.7|12751.7|12753.9|12751.9|12752.2|12750.2|11
1653876720000|2022-05-30 02:12:00|12753.6|12751.6|12753.9|12751.9|12754.5|12752.5|12753|12751|6
1653876730000|2022-05-30 02:12:10|12753.5|12751.5|12753.2|12751.2|12753.9|12751.9|12752.9|12750.9|6
1653876740000|2022-05-30 02:12:20|12753.4|12751.4|12752.9|12750.9|12753.4|12751.4|12752.1|12750.1|8
1653876750000|2022-05-30 02:12:30|12753|12751|12752.7|12750.7|12753.4|12751.4|12752.5|12750.5|7
1653876760000|2022-05-30 02:12:40|12752.1|12750.1|12752|12750|12752.6|12750.6|12751.6|12749.6|4
1653876770000|2022-05-30 02:12:50|12752.1|12750.1|12752|12750|12752.5|12750.5|12751.7|12749.7|4
1653876780000|2022-05-30 02:13:00|12751.9|12749.9|12751.1|12749.1|12751.9|12749.9|12750.5|12748.5|4
1653876790000|2022-05-30 02:13:10|12751.6|12749.6|12751.5|12749.5|12751.9|12749.9|12750.7|12748.7|3
1653876800000|2022-05-30 02:13:20|12751.6|12749.6|12751.2|12749.2|12751.9|12749.9|12750.6|12748.6|0
1653876810000|2022-05-30 02:13:30|12751.1|12749.1|12751|12749|12751.1|12749.1|12750.9|12748.9|0
1653876820000|2022-05-30 02:13:40|12750.9|12748.9|12751|12749|12751.2|12749.2|12750.7|12748.7|3
1653876830000|2022-05-30 02:13:50|12750.9|12748.9|12749.6|12747.6|12751|12749|12749.2|12747.2|5
1653876840000|2022-05-30 02:14:00|12749.5|12747.5|12750.1|12748.1|12750.1|12748.1|12749.5|12747.5|0
1653876850000|2022-05-30 02:14:10|12750.2|12748.2|12749.7|12747.7|12750.9|12748.9|12749.6|12747.6|6
1653876860000|2022-05-30 02:14:20|12749.6|12747.6|12752.1|12750.1|12752.1|12750.1|12749.6|12747.6|2
1653876870000|2022-05-30 02:14:30|12752.2|12750.2|12752.2|12750.2|12752.4|12750.4|12751.9|12749.9|1
1653876880000|2022-05-30 02:14:40|12752.1|12750.1|12753.7|12751.7|12753.9|12751.9|12752|12750|12
1653876890000|2022-05-30 02:14:50|12753.6|12751.6|12754.2|12752.2|12754.5|12752.5|12753.6|12751.6|5
1653876900000|2022-05-30 02:15:00|12754.4|12752.4|12758.2|12756.2|12758.9|12756.9|12754.4|12752.4|49
1653876910000|2022-05-30 02:15:10|12758.7|12756.7|12757.4|12755.4|12758.9|12756.9|12757|12755|10
1653876920000|2022-05-30 02:15:20|12757.2|12755.2|12757.1|12755.1|12757.4|12755.4|12757.1|12755.1|1
1653876930000|2022-05-30 02:15:30|12757.4|12755.4|12758.6|12756.6|12759|12757|12756.7|12754.7|17
1653876940000|2022-05-30 02:15:40|12758.2|12756.2|12760.1|12758.1|12760.5|12758.5|12758.1|12756.1|21
1653876950000|2022-05-30 02:15:50|12760.2|12758.2|12760.2|12758.2|12761.1|12759.1|12760.1|12758.1|19
1653876960000|2022-05-30 02:16:00|12760.4|12758.4|12760.9|12758.9|12760.9|12758.9|12759.9|12757.9|10
1653876970000|2022-05-30 02:16:10|12761|12759|12762|12760|12762|12760|12760.7|12758.7|17
1653876980000|2022-05-30 02:16:20|12761.9|12759.9|12759.7|12757.7|12762|12760|12759.7|12757.7|31
1653876990000|2022-05-30 02:16:30|12759.6|12757.6|12759|12757|12760|12758|12758.5|12756.5|14
1653877000000|2022-05-30 02:16:40|12759.1|12757.1|12759|12757|12759.6|12757.6|12758.9|12756.9|3
1653877010000|2022-05-30 02:16:50|12758.7|12756.7|12759.7|12757.7|12759.7|12757.7|12758.7|12756.7|4
1653877020000|2022-05-30 02:17:00|12759.9|12757.9|12761.2|12759.2|12762|12760|12759.7|12757.7|15
1653877030000|2022-05-30 02:17:10|12761.4|12759.4|12761.1|12759.1|12762|12760|12761|12759|19
1653877040000|2022-05-30 02:17:20|12761.2|12759.2|12761.4|12759.4|12761.9|12759.9|12761.2|12759.2|2
1653877050000|2022-05-30 02:17:30|12761.2|12759.2|12760.5|12758.5|12761.2|12759.2|12760.2|12758.2|6
1653877060000|2022-05-30 02:17:40|12760.4|12758.4|12762.9|12760.9|12762.9|12760.9|12759.7|12757.7|31
1653877070000|2022-05-30 02:17:50|12763|12761|12764.2|12762.2|12764.7|12762.7|12762.5|12760.5|30
1653877080000|2022-05-30 02:18:00|12764.4|12762.4|12772|12770|12774.2|12772.2|12764.4|12762.4|210
1653877090000|2022-05-30 02:18:10|12772.1|12770.1|12771.4|12769.4|12772.9|12770.9|12771.4|12769.4|30
1653877100000|2022-05-30 02:18:20|12771.2|12769.2|12771.5|12769.5|12771.6|12769.6|12769.6|12767.6|28
1653877110000|2022-05-30 02:18:30|12771.2|12769.2|12769.6|12767.6|12772.7|12770.7|12769.6|12767.6|15
1653877120000|2022-05-30 02:18:40|12769.5|12767.5|12769.7|12767.7|12770|12768|12768.4|12766.4|21
1653877130000|2022-05-30 02:18:50|12769.5|12767.5|12769.6|12767.6|12770.7|12768.7|12769.5|12767.5|20
1653877140000|2022-05-30 02:19:00|12769.7|12767.7|12771.4|12769.4|12771.5|12769.5|12769.6|12767.6|32
1653877150000|2022-05-30 02:19:10|12771.2|12769.2|12770|12768|12772.7|12770.7|12770|12768|23
1653877160000|2022-05-30 02:19:20|12769.9|12767.9|12768.7|12766.7|12770.6|12768.6|12768.7|12766.7|21
1653877170000|2022-05-30 02:19:30|12768.9|12766.9|12766.9|12764.9|12769|12767|12766.4|12764.4|27
1653877180000|2022-05-30 02:19:40|12767|12765|12766.7|12764.7|12767.7|12765.7|12766.5|12764.5|22
1653877190000|2022-05-30 02:19:50|12766.5|12764.5|12766.4|12764.4|12767|12765|12765.9|12763.9|17
1653877200000|2022-05-30 02:20:00|12766.5|12764.5|12766.9|12764.9|12767.7|12765.7|12766.4|12764.4|21
1653877210000|2022-05-30 02:20:10|12766.7|12764.7|12769.5|12767.5|12770|12768|12766.7|12764.7|12
1653877220000|2022-05-30 02:20:20|12769.6|12767.6|12770|12768|12770.4|12768.4|12769.2|12767.2|10
1653877230000|2022-05-30 02:20:30|12769.9|12767.9|12769.4|12767.4|12769.9|12767.9|12769.1|12767.1|8
1653877240000|2022-05-30 02:20:40|12769.5|12767.5|12770.2|12768.2|12770.6|12768.6|12769.5|12767.5|11
1653877250000|2022-05-30 02:20:50|12770.4|12768.4|12774.2|12772.2|12774.5|12772.5|12770.2|12768.2|83
1653877260000|2022-05-30 02:21:00|12774.4|12772.4|12777.2|12775.2|12778.7|12776.7|12774.2|12772.2|101
1653877270000|2022-05-30 02:21:10|12777.7|12775.7|12778.4|12776.4|12778.4|12776.4|12775.7|12773.7|52
1653877280000|2022-05-30 02:21:20|12778.6|12776.6|12779|12777|12779.4|12777.4|12776.6|12774.6|55
1653877290000|2022-05-30 02:21:30|12779.1|12777.1|12779.1|12777.1|12779.7|12777.7|12778|12776|32
1653877300000|2022-05-30 02:21:40|12779.5|12777.5|12781.5|12779.5|12782.7|12780.7|12778.9|12776.9|91
1653877310000|2022-05-30 02:21:50|12781.6|12779.6|12782.5|12780.5|12783.4|12781.4|12780.7|12778.7|40
1653877320000|2022-05-30 02:22:00|12782.6|12780.6|12781.6|12779.6|12783.2|12781.2|12780.7|12778.7|34
1653877330000|2022-05-30 02:22:10|12781.7|12779.7|12782|12780|12783.1|12781.1|12781.7|12779.7|24
1653877340000|2022-05-30 02:22:20|12781.9|12779.9|12782.1|12780.1|12782.7|12780.7|12781.5|12779.5|15
1653877350000|2022-05-30 02:22:30|12782.2|12780.2|12784.1|12782.1|12784.9|12782.9|12782.1|12780.1|56
1653877360000|2022-05-30 02:22:40|12784|12782|12783.7|12781.7|12784.5|12782.5|12783.5|12781.5|16
1653877370000|2022-05-30 02:22:50|12784.9|12782.9|12786.5|12784.5|12787.5|12785.5|12784.9|12782.9|109
1653877380000|2022-05-30 02:23:00|12786.4|12784.4|12786.7|12784.7|12787.6|12785.6|12785.5|12783.5|52
1653877390000|2022-05-30 02:23:10|12786.5|12784.5|12786.6|12784.6|12786.6|12784.6|12785.6|12783.6|21
1653877400000|2022-05-30 02:23:20|12786.5|12784.5|12787.7|12785.7|12788.5|12786.5|12786.2|12784.2|41
1653877410000|2022-05-30 02:23:30|12787.6|12785.6|12787.1|12785.1|12787.6|12785.6|12786.7|12784.7|26
1653877420000|2022-05-30 02:23:40|12787|12785|12785.9|12783.9|12788|12786|12785.5|12783.5|17
1653877430000|2022-05-30 02:23:50|12785.7|12783.7|12784.9|12782.9|12786.1|12784.1|12784.9|12782.9|18
1653877440000|2022-05-30 02:24:00|12785|12783|12780.7|12778.7|12785.2|12783.2|12780|12778|61
1653877450000|2022-05-30 02:24:10|12781|12779|12781.9|12779.9|12782.5|12780.5|12780.6|12778.6|13
1653877460000|2022-05-30 02:24:20|12782|12780|12781.7|12779.7|12782.2|12780.2|12781.6|12779.6|6
1653877470000|2022-05-30 02:24:30|12781.6|12779.6|12781.7|12779.7|12782.2|12780.2|12781|12779|19
1653877480000|2022-05-30 02:24:40|12781.6|12779.6|12780.9|12778.9|12781.9|12779.9|12780.6|12778.6|3
1653877490000|2022-05-30 02:24:50|12781|12779|12780.5|12778.5|12781|12779|12780|12778|17
1653877500000|2022-05-30 02:25:00|12780.4|12778.4|12781|12779|12781.9|12779.9|12780.2|12778.2|17
1653877510000|2022-05-30 02:25:10|12780.9|12778.9|12781|12779|12781.4|12779.4|12780.7|12778.7|10
1653877520000|2022-05-30 02:25:20|12781.1|12779.1|12781.5|12779.5|12781.7|12779.7|12780.5|12778.5|8
1653877530000|2022-05-30 02:25:30|12781.4|12779.4|12780.9|12778.9|12781.5|12779.5|12780.7|12778.7|11
1653877540000|2022-05-30 02:25:40|12780.7|12778.7|12781.5|12779.5|12781.5|12779.5|12780|12778|18
1653877550000|2022-05-30 02:25:50|12781.6|12779.6|12783.9|12781.9|12784.6|12782.6|12781.5|12779.5|43
1653877560000|2022-05-30 02:26:00|12783.7|12781.7|12783.9|12781.9|12784.7|12782.7|12783|12781|34
1653877570000|2022-05-30 02:26:10|12784|12782|12784.4|12782.4|12784.9|12782.9|12784|12782|1
1653877580000|2022-05-30 02:26:20|12784.5|12782.5|12786|12784|12786|12784|12784.5|12782.5|23
1653877590000|2022-05-30 02:26:30|12786.2|12784.2|12787.1|12785.1|12787.2|12785.2|12785.9|12783.9|21
1653877600000|2022-05-30 02:26:40|12787|12785|12787.2|12785.2|12791.1|12789.1|12786.9|12784.9|105
1653877610000|2022-05-30 02:26:50|12787.1|12785.1|12783.4|12781.4|12787.1|12785.1|12783.1|12781.1|28
1653877620000|2022-05-30 02:27:00|12783.6|12781.6|12783.5|12781.5|12784.1|12782.1|12783|12781|8
1653877630000|2022-05-30 02:27:10|12783.6|12781.6|12782.2|12780.2|12784|12782|12781.2|12779.2|13
1653877640000|2022-05-30 02:27:20|12782.1|12780.1|12781.1|12779.1|12782.5|12780.5|12780.7|12778.7|18
1653877650000|2022-05-30 02:27:30|12781|12779|12780.2|12778.2|12781.2|12779.2|12779.6|12777.6|13
1653877660000|2022-05-30 02:27:40|12780.4|12778.4|12779|12777|12780.4|12778.4|12778.7|12776.7|5
1653877670000|2022-05-30 02:27:50|12778.7|12776.7|12778.7|12776.7|12779.2|12777.2|12777.7|12775.7|46
1653877680000|2022-05-30 02:28:00|12778.9|12776.9|12778.6|12776.6|12779.2|12777.2|12777.2|12775.2|20
1653877690000|2022-05-30 02:28:10|12778.5|12776.5|12778.5|12776.5|12778.7|12776.7|12778.2|12776.2|1
1653877700000|2022-05-30 02:28:20|12778.6|12776.6|12778.4|12776.4|12779.7|12777.7|12778.1|12776.1|13
1653877710000|2022-05-30 02:28:30|12778.2|12776.2|12779.7|12777.7|12779.9|12777.9|12778|12776|9
1653877720000|2022-05-30 02:28:40|12779.9|12777.9|12780.2|12778.2|12780.4|12778.4|12779.7|12777.7|10
1653877730000|2022-05-30 02:28:50|12780|12778|12779.7|12777.7|12780.2|12778.2|12779.6|12777.6|4
1653877740000|2022-05-30 02:29:00|12779.9|12777.9|12780.2|12778.2|12781.2|12779.2|12779.7|12777.7|13
1653877750000|2022-05-30 02:29:10|12780.4|12778.4|12780.9|12778.9|12781.4|12779.4|12780.1|12778.1|7
1653877760000|2022-05-30 02:29:20|12780.7|12778.7|12780|12778|12780.9|12778.9|12779.9|12777.9|1
1653877770000|2022-05-30 02:29:30|12780.1|12778.1|12780|12778|12780.1|12778.1|12779.7|12777.7|4
1653877780000|2022-05-30 02:29:40|12779.9|12777.9|12780.1|12778.1|12780.4|12778.4|12779.9|12777.9|1
1653877790000|2022-05-30 02:29:50|12780.2|12778.2|12780.6|12778.6|12781.1|12779.1|12780.1|12778.1|1
1653877800000|2022-05-30 02:30:00|12780.7|12778.7|12780.6|12778.6|12781.1|12779.1|12779.4|12777.4|14
1653877810000|2022-05-30 02:30:10|12780.5|12778.5|12780.2|12778.2|12781.1|12779.1|12780.2|12778.2|4
1653877820000|2022-05-30 02:30:20|12780.4|12778.4|12780.9|12778.9|12780.9|12778.9|12779.5|12777.5|4
1653877830000|2022-05-30 02:30:30|12781|12779|12779.4|12777.4|12781|12779|12779.2|12777.2|7
1653877840000|2022-05-30 02:30:40|12779.2|12777.2|12778.7|12776.7|12779.7|12777.7|12778.7|12776.7|4
1653877850000|2022-05-30 02:30:50|12778.9|12776.9|12780|12778|12780.2|12778.2|12778.9|12776.9|5
1653877860000|2022-05-30 02:31:00|12779.9|12777.9|12778.2|12776.2|12780|12778|12778.1|12776.1|13
1653877870000|2022-05-30 02:31:10|12779|12777|12779.6|12777.6|12779.7|12777.7|12779|12777|9
1653877880000|2022-05-30 02:31:20|12779.2|12777.2|12779.2|12777.2|12779.4|12777.4|12778.5|12776.5|21
1653877890000|2022-05-30 02:31:30|12779.1|12777.1|12781.2|12779.2|12782.2|12780.2|12779.1|12777.1|23
1653877900000|2022-05-30 02:31:40|12781.4|12779.4|12780.7|12778.7|12782|12780|12780.7|12778.7|7
1653877910000|2022-05-30 02:31:50|12780.9|12778.9|12781.9|12779.9|12781.9|12779.9|12780.7|12778.7|11
1653877920000|2022-05-30 02:32:00|12782|12780|12782.6|12780.6|12783.5|12781.5|12781.7|12779.7|10
1653877930000|2022-05-30 02:32:10|12782.5|12780.5|12781.4|12779.4|12782.9|12780.9|12781.2|12779.2|2
1653877940000|2022-05-30 02:32:20|12781.2|12779.2|12780.2|12778.2|12781.6|12779.6|12779.9|12777.9|2
1653877950000|2022-05-30 02:32:30|12780.4|12778.4|12780.1|12778.1|12780.5|12778.5|12779.7|12777.7|0
1653877960000|2022-05-30 02:32:40|12780.2|12778.2|12779.5|12777.5|12780.4|12778.4|12779.2|12777.2|0
1653877970000|2022-05-30 02:32:50|12779.4|12777.4|12781.1|12779.1|12781.2|12779.2|12779.1|12777.1|6
1653877980000|2022-05-30 02:33:00|12781.2|12779.2|12780.2|12778.2|12781.5|12779.5|12780.2|12778.2|5
1653877990000|2022-05-30 02:33:10|12780.4|12778.4|12779.7|12777.7|12780.7|12778.7|12779.6|12777.6|0
1653878000000|2022-05-30 02:33:20|12779.6|12777.6|12780|12778|12780.2|12778.2|12779.1|12777.1|7
1653878010000|2022-05-30 02:33:30|12779.9|12777.9|12780|12778|12780.4|12778.4|12779.9|12777.9|0
1653878020000|2022-05-30 02:33:40|12780.2|12778.2|12779.7|12777.7|12780.2|12778.2|12779|12777|0
1653878030000|2022-05-30 02:33:50|12779.6|12777.6|12778.9|12776.9|12779.7|12777.7|12778.9|12776.9|1
1653878040000|2022-05-30 02:34:00|12779|12777|12779.1|12777.1|12779.6|12777.6|12778.7|12776.7|4
1653878050000|2022-05-30 02:34:10|12779|12777|12778.6|12776.6|12779.1|12777.1|12778.4|12776.4|2
1653878060000|2022-05-30 02:34:20|12779.2|12777.2|12778.5|12776.5|12779.7|12777.7|12778.5|12776.5|10
1653878070000|2022-05-30 02:34:30|12779.2|12777.2|12779|12777|12779.2|12777.2|12778.7|12776.7|3
1653878080000|2022-05-30 02:34:40|12779.1|12777.1|12777.9|12775.9|12779.2|12777.2|12777.9|12775.9|18
1653878090000|2022-05-30 02:34:50|12777.7|12775.7|12777.7|12775.7|12778|12776|12777.6|12775.6|0
1653878100000|2022-05-30 02:35:00|12777.9|12775.9|12779.4|12777.4|12779.6|12777.6|12777.5|12775.5|14
1653878110000|2022-05-30 02:35:10|12779.5|12777.5|12779.5|12777.5|12781.9|12779.9|12779.2|12777.2|15
1653878120000|2022-05-30 02:35:20|12780|12778|12779|12777|12780.1|12778.1|12779|12777|1
1653878130000|2022-05-30 02:35:30|12778.9|12776.9|12779.5|12777.5|12780|12778|12778.4|12776.4|17
1653878140000|2022-05-30 02:35:40|12779.4|12777.4|12778.7|12776.7|12779.5|12777.5|12778.7|12776.7|10
1653878150000|2022-05-30 02:35:50|12778.9|12776.9|12779.5|12777.5|12779.7|12777.7|12778.9|12776.9|0
1653878160000|2022-05-30 02:36:00|12779.4|12777.4|12779.9|12777.9|12779.9|12777.9|12778.7|12776.7|3
1653878170000|2022-05-30 02:36:10|12779.7|12777.7|12779.2|12777.2|12779.9|12777.9|12778.6|12776.6|3
1653878180000|2022-05-30 02:36:20|12779.4|12777.4|12779.7|12777.7|12779.9|12777.9|12779.1|12777.1|3
1653878190000|2022-05-30 02:36:30|12780.2|12778.2|12781.2|12779.2|12781.2|12779.2|12780|12778|6
1653878200000|2022-05-30 02:36:40|12781.5|12779.5|12783.7|12781.7|12783.9|12781.9|12781.5|12779.5|4
1653878210000|2022-05-30 02:36:50|12783.9|12781.9|12782.9|12780.9|12784.2|12782.2|12782.9|12780.9|15
1653878220000|2022-05-30 02:37:00|12783|12781|12784.5|12782.5|12784.6|12782.6|12782|12780|11
1653878230000|2022-05-30 02:37:10|12784.6|12782.6|12784|12782|12784.7|12782.7|12783.4|12781.4|15
1653878240000|2022-05-30 02:37:20|12783.9|12781.9|12784.6|12782.6|12784.6|12782.6|12783.9|12781.9|4
1653878250000|2022-05-30 02:37:30|12784.5|12782.5|12784.6|12782.6|12784.7|12782.7|12784|12782|4
1653878260000|2022-05-30 02:37:40|12784.7|12782.7|12786.1|12784.1|12786.7|12784.7|12784.7|12782.7|17
1653878270000|2022-05-30 02:37:50|12786.7|12784.7|12786.6|12784.6|12787|12785|12786.6|12784.6|15
1653878280000|2022-05-30 02:38:00|12786.7|12784.7|12785.5|12783.5|12787.1|12785.1|12785|12783|28
1653878290000|2022-05-30 02:38:10|12785.4|12783.4|12785.1|12783.1|12785.5|12783.5|12784.6|12782.6|8
1653878300000|2022-05-30 02:38:20|12785|12783|12785.5|12783.5|12785.7|12783.7|12785|12783|11
1653878310000|2022-05-30 02:38:30|12785.4|12783.4|12785.5|12783.5|12785.5|12783.5|12785.1|12783.1|1
1653878320000|2022-05-30 02:38:40|12785.6|12783.6|12786.1|12784.1|12786.5|12784.5|12785.5|12783.5|2
1653878330000|2022-05-30 02:38:50|12786.2|12784.2|12786.2|12784.2|12786.6|12784.6|12785.4|12783.4|8
1653878340000|2022-05-30 02:39:00|12786.4|12784.4|12787.5|12785.5|12787.5|12785.5|12786.1|12784.1|10
1653878350000|2022-05-30 02:39:10|12787.4|12785.4|12787.7|12785.7|12787.7|12785.7|12787|12785|6
1653878360000|2022-05-30 02:39:20|12787.9|12785.9|12788.5|12786.5|12788.9|12786.9|12787.6|12785.6|14
1653878370000|2022-05-30 02:39:30|12790.9|12788.9|12793.7|12791.7|12794.9|12792.9|12790.6|12788.6|136
1653878380000|2022-05-30 02:39:40|12793.9|12791.9|12791.7|12789.7|12793.9|12791.9|12790.7|12788.7|55
1653878390000|2022-05-30 02:39:50|12791.5|12789.5|12791.9|12789.9|12792.5|12790.5|12791.1|12789.1|13
1653878400000|2022-05-30 02:40:00|12792|12790|12788.6|12786.6|12792.2|12790.2|12787.2|12785.2|39
1653878410000|2022-05-30 02:40:10|12788.1|12786.1|12788.6|12786.6|12789.2|12787.2|12787.2|12785.2|8
1653878420000|2022-05-30 02:40:20|12788.7|12786.7|12788.1|12786.1|12788.9|12786.9|12788.1|12786.1|8
1653878430000|2022-05-30 02:40:30|12788.2|12786.2|12788.2|12786.2|12788.5|12786.5|12787.9|12785.9|8
1653878440000|2022-05-30 02:40:40|12788.4|12786.4|12786.2|12784.2|12788.4|12786.4|12786.2|12784.2|9
1653878450000|2022-05-30 02:40:50|12786.7|12784.7|12787.1|12785.1|12788.5|12786.5|12786.6|12784.6|25
1653878460000|2022-05-30 02:41:00|12787.2|12785.2|12786.7|12784.7|12787.9|12785.9|12786.6|12784.6|5
1653878470000|2022-05-30 02:41:10|12786.9|12784.9|12783.6|12781.6|12786.9|12784.9|12783.6|12781.6|19
1653878480000|2022-05-30 02:41:20|12783.7|12781.7|12784|12782|12784.7|12782.7|12783.6|12781.6|5
1653878490000|2022-05-30 02:41:30|12784.1|12782.1|12783.9|12781.9|12784.5|12782.5|12783.9|12781.9|5
1653878500000|2022-05-30 02:41:40|12783.7|12781.7|12783.1|12781.1|12783.7|12781.7|12782.1|12780.1|25
1653878510000|2022-05-30 02:41:50|12783.2|12781.2|12782|12780|12783.4|12781.4|12782|12780|8
1653878520000|2022-05-30 02:42:00|12782.1|12780.1|12781.4|12779.4|12782.1|12780.1|12780.7|12778.7|15
1653878530000|2022-05-30 02:42:10|12781.5|12779.5|12783.7|12781.7|12783.9|12781.9|12781.4|12779.4|22
1653878540000|2022-05-30 02:42:20|12783.9|12781.9|12784.2|12782.2|12784.2|12782.2|12783.6|12781.6|5
1653878550000|2022-05-30 02:42:30|12784.6|12782.6|12784.4|12782.4|12784.7|12782.7|12784.4|12782.4|6
1653878560000|2022-05-30 02:42:40|12784.5|12782.5|12784.6|12782.6|12784.6|12782.6|12784.5|12782.5|1
1653878570000|2022-05-30 02:42:50|12784.9|12782.9|12786|12784|12786|12784|12784.9|12782.9|7
1653878580000|2022-05-30 02:43:00|12785.9|12783.9|12786.7|12784.7|12786.7|12784.7|12785.2|12783.2|49
1653878590000|2022-05-30 02:43:10|12787|12785|12787.9|12785.9|12787.9|12785.9|12787|12785|8
1653878600000|2022-05-30 02:43:20|12788.2|12786.2|12788.4|12786.4|12788.4|12786.4|12788.1|12786.1|4
1653878610000|2022-05-30 02:43:30|12788.5|12786.5|12788.7|12786.7|12789|12787|12788.5|12786.5|9
1653878620000|2022-05-30 02:43:40|12789.1|12787.1|12789|12787|12789.1|12787.1|12788.6|12786.6|10
1653878630000|2022-05-30 02:43:50|12788.6|12786.6|12789.9|12787.9|12789.9|12787.9|12788.6|12786.6|14
1653878640000|2022-05-30 02:44:00|12789.7|12787.7|12788.7|12786.7|12789.7|12787.7|12788.7|12786.7|4
1653878650000|2022-05-30 02:44:10|12788.9|12786.9|12787.5|12785.5|12788.9|12786.9|12787.2|12785.2|2
1653878660000|2022-05-30 02:44:20|12787.6|12785.6|12787.5|12785.5|12788.2|12786.2|12787.5|12785.5|5
1653878670000|2022-05-30 02:44:30|12787.7|12785.7|12787.6|12785.6|12787.9|12785.9|12787.5|12785.5|4
1653878680000|2022-05-30 02:44:40|12787.9|12785.9|12788.1|12786.1|12788.5|12786.5|12787.7|12785.7|13
1653878690000|2022-05-30 02:44:50|12788.2|12786.2|12789.7|12787.7|12790|12788|12788.2|12786.2|15
1653878700000|2022-05-30 02:45:00|12789.6|12787.6|12790.2|12788.2|12790.4|12788.4|12788.7|12786.7|34
1653878710000|2022-05-30 02:45:10|12790.4|12788.4|12792.9|12790.9|12793|12791|12790.2|12788.2|28
1653878720000|2022-05-30 02:45:20|12792.7|12790.7|12793.2|12791.2|12795|12793|12792.1|12790.1|53
1653878730000|2022-05-30 02:45:30|12793.1|12791.1|12792|12790|12793.2|12791.2|12792|12790|8
1653878740000|2022-05-30 02:45:40|12792.2|12790.2|12790.7|12788.7|12793.2|12791.2|12790.5|12788.5|27
1653878750000|2022-05-30 02:45:50|12790.9|12788.9|12791.9|12789.9|12792.2|12790.2|12790.9|12788.9|5
1653878760000|2022-05-30 02:46:00|12792|12790|12789.9|12787.9|12792.2|12790.2|12789.7|12787.7|18
1653878770000|2022-05-30 02:46:10|12790.1|12788.1|12789.4|12787.4|12790.1|12788.1|12788.9|12786.9|13
1653878780000|2022-05-30 02:46:20|12789.5|12787.5|12789.9|12787.9|12790.2|12788.2|12789.2|12787.2|13
1653878790000|2022-05-30 02:46:30|12789.7|12787.7|12790|12788|12790|12788|12789.2|12787.2|4
1653878800000|2022-05-30 02:46:40|12789.9|12787.9|12788.9|12786.9|12789.9|12787.9|12788.9|12786.9|3
1653878810000|2022-05-30 02:46:50|12788.2|12786.2|12787.2|12785.2|12789|12787|12787.1|12785.1|12
1653878820000|2022-05-30 02:47:00|12787.1|12785.1|12786.9|12784.9|12787.9|12785.9|12786.7|12784.7|12
1653878830000|2022-05-30 02:47:10|12786.7|12784.7|12784.7|12782.7|12787|12785|12784.6|12782.6|29
1653878840000|2022-05-30 02:47:20|12784.5|12782.5|12786.1|12784.1|12786.6|12784.6|12784.4|12782.4|8
1653878850000|2022-05-30 02:47:30|12786|12784|12786.1|12784.1|12786.5|12784.5|12785.7|12783.7|2
1653878860000|2022-05-30 02:47:40|12786|12784|12786.5|12784.5|12788|12786|12786|12784|16
1653878870000|2022-05-30 02:47:50|12786.6|12784.6|12785.6|12783.6|12786.9|12784.9|12785.1|12783.1|45
1653878880000|2022-05-30 02:48:00|12785.7|12783.7|12786.9|12784.9|12788|12786|12785.5|12783.5|15
1653878890000|2022-05-30 02:48:10|12786.7|12784.7|12786|12784|12786.7|12784.7|12785.9|12783.9|6
1653878900000|2022-05-30 02:48:20|12786.1|12784.1|12786|12784|12786.2|12784.2|12786|12784|1
1653878910000|2022-05-30 02:48:30|12786.1|12784.1|12786.2|12784.2|12786.9|12784.9|12786.1|12784.1|8
1653878920000|2022-05-30 02:48:40|12786.5|12784.5|12785.6|12783.6|12786.5|12784.5|12785.6|12783.6|5
1653878930000|2022-05-30 02:48:50|12785.5|12783.5|12782.7|12780.7|12785.5|12783.5|12782.4|12780.4|26
1653878940000|2022-05-30 02:49:00|12782.9|12780.9|12783|12781|12784.2|12782.2|12782.7|12780.7|8
1653878950000|2022-05-30 02:49:10|12782.9|12780.9|12782.1|12780.1|12783.6|12781.6|12782|12780|6
1653878960000|2022-05-30 02:49:20|12782.4|12780.4|12782.2|12780.2|12782.7|12780.7|12782.2|12780.2|4
1653878970000|2022-05-30 02:49:30|12782|12780|12783.2|12781.2|12783.4|12781.4|12781.9|12779.9|32
1653878980000|2022-05-30 02:49:40|12783.5|12781.5|12783.1|12781.1|12783.5|12781.5|12782.7|12780.7|7
1653878990000|2022-05-30 02:49:50|12783|12781|12782.6|12780.6|12783.4|12781.4|12782|12780|8
1653879000000|2022-05-30 02:50:00|12782.5|12780.5|12782|12780|12782.7|12780.7|12781.7|12779.7|11
1653879010000|2022-05-30 02:50:10|12782.2|12780.2|12782.6|12780.6|12782.9|12780.9|12782.2|12780.2|3
1653879020000|2022-05-30 02:50:20|12782.7|12780.7|12782.7|12780.7|12782.9|12780.9|12782.5|12780.5|6
1653879030000|2022-05-30 02:50:30|12782.6|12780.6|12782.9|12780.9|12783|12781|12782.4|12780.4|21
1653879040000|2022-05-30 02:50:40|12783|12781|12781.7|12779.7|12783|12781|12781.7|12779.7|7
1653879050000|2022-05-30 02:50:50|12781.6|12779.6|12781.1|12779.1|12781.7|12779.7|12780.9|12778.9|11
1653879060000|2022-05-30 02:51:00|12781.2|12779.2|12781|12779|12781.6|12779.6|12781|12779|9
1653879070000|2022-05-30 02:51:10|12780.9|12778.9|12781.2|12779.2|12781.4|12779.4|12780.7|12778.7|10
1653879080000|2022-05-30 02:51:20|12781.6|12779.6|12781.1|12779.1|12782|12780|12781.1|12779.1|3
1653879090000|2022-05-30 02:51:30|12781|12779|12781.4|12779.4|12781.5|12779.5|12780.5|12778.5|9
1653879100000|2022-05-30 02:51:40|12781.5|12779.5|12780.6|12778.6|12781.6|12779.6|12780.6|12778.6|7
1653879110000|2022-05-30 02:51:50|12780.5|12778.5|12780.7|12778.7|12781.4|12779.4|12780.5|12778.5|2
1653879120000|2022-05-30 02:52:00|12780.6|12778.6|12778.9|12776.9|12780.9|12778.9|12778.6|12776.6|16
1653879130000|2022-05-30 02:52:10|12778.7|12776.7|12778.7|12776.7|12779.4|12777.4|12778.6|12776.6|6
1653879140000|2022-05-30 02:52:20|12778.9|12776.9|12779.5|12777.5|12779.5|12777.5|12778.5|12776.5|8
1653879150000|2022-05-30 02:52:30|12779.6|12777.6|12781|12779|12781|12779|12779.6|12777.6|7
1653879160000|2022-05-30 02:52:40|12780.9|12778.9|12781.2|12779.2|12781.6|12779.6|12780.9|12778.9|5
1653879170000|2022-05-30 02:52:50|12781.1|12779.1|12781.1|12779.1|12781.5|12779.5|12781.1|12779.1|3
1653879180000|2022-05-30 02:53:00|12781.2|12779.2|12780.9|12778.9|12781.2|12779.2|12780.5|12778.5|10
1653879190000|2022-05-30 02:53:10|12780.7|12778.7|12782.7|12780.7|12782.7|12780.7|12780.7|12778.7|13
1653879200000|2022-05-30 02:53:20|12782.9|12780.9|12784|12782|12784.4|12782.4|12782.1|12780.1|31
1653879210000|2022-05-30 02:53:30|12784.1|12782.1|12784.9|12782.9|12784.9|12782.9|12784.1|12782.1|6
1653879220000|2022-05-30 02:53:40|12784.7|12782.7|12784.7|12782.7|12784.9|12782.9|12784.4|12782.4|3
1653879230000|2022-05-30 02:53:50|12784.4|12782.4|12786.4|12784.4|12787.7|12785.7|12784.4|12782.4|45
1653879240000|2022-05-30 02:54:00|12786.5|12784.5|12785.6|12783.6|12787.5|12785.5|12785.6|12783.6|6
1653879250000|2022-05-30 02:54:10|12785.7|12783.7|12784.5|12782.5|12785.9|12783.9|12784.4|12782.4|3
1653879260000|2022-05-30 02:54:20|12784.4|12782.4|12782.6|12780.6|12784.5|12782.5|12782.6|12780.6|10
1653879270000|2022-05-30 02:54:30|12782.5|12780.5|12782.5|12780.5|12782.6|12780.6|12782.1|12780.1|3
1653879280000|2022-05-30 02:54:40|12782.6|12780.6|12783|12781|12783.1|12781.1|12782.5|12780.5|0
1653879290000|2022-05-30 02:54:50|12782.9|12780.9|12781.2|12779.2|12782.9|12780.9|12780.9|12778.9|10
1653879300000|2022-05-30 02:55:00|12781.1|12779.1|12779|12777|12781.2|12779.2|12779|12777|22
1653879310000|2022-05-30 02:55:10|12779.1|12777.1|12779.7|12777.7|12780|12778|12779.1|12777.1|3
1653879320000|2022-05-30 02:55:20|12779.4|12777.4|12781.2|12779.2|12781.6|12779.6|12779.4|12777.4|9
1653879330000|2022-05-30 02:55:30|12781.4|12779.4|12781.1|12779.1|12781.6|12779.6|12781.1|12779.1|1
1653879340000|2022-05-30 02:55:40|12781|12779|12780.4|12778.4|12781.4|12779.4|12779.4|12777.4|15
1653879350000|2022-05-30 02:55:50|12780.2|12778.2|12781.2|12779.2|12781.4|12779.4|12780|12778|3
1653879360000|2022-05-30 02:56:00|12781.1|12779.1|12781.4|12779.4|12781.4|12779.4|12780.1|12778.1|5
1653879370000|2022-05-30 02:56:10|12781.5|12779.5|12780.5|12778.5|12781.5|12779.5|12780.2|12778.2|1
1653879380000|2022-05-30 02:56:20|12780.6|12778.6|12780.9|12778.9|12780.9|12778.9|12780.5|12778.5|2
1653879390000|2022-05-30 02:56:30|12780.7|12778.7|12780.7|12778.7|12781|12779|12780.5|12778.5|0
1653879400000|2022-05-30 02:56:40|12780.6|12778.6|12780.7|12778.7|12780.9|12778.9|12780.5|12778.5|1
1653879410000|2022-05-30 02:56:50|12780.6|12778.6|12778.2|12776.2|12780.6|12778.6|12778.1|12776.1|12
1653879420000|2022-05-30 02:57:00|12778.1|12776.1|12777.1|12775.1|12778.2|12776.2|12776.9|12774.9|21
1653879430000|2022-05-30 02:57:10|12777.2|12775.2|12776.9|12774.9|12777.2|12775.2|12776.5|12774.5|20
1653879440000|2022-05-30 02:57:20|12776.6|12774.6|12777|12775|12777.5|12775.5|12775.9|12773.9|17
1653879450000|2022-05-30 02:57:30|12777.1|12775.1|12776.6|12774.6|12777.1|12775.1|12776.5|12774.5|3
1653879460000|2022-05-30 02:57:40|12776.7|12774.7|12777.5|12775.5|12777.5|12775.5|12776.6|12774.6|2
1653879470000|2022-05-30 02:57:50|12777.4|12775.4|12778.5|12776.5|12778.5|12776.5|12776.6|12774.6|13
1653879480000|2022-05-30 02:58:00|12778.6|12776.6|12778.9|12776.9|12779|12777|12778.2|12776.2|3
1653879490000|2022-05-30 02:58:10|12779|12777|12778.6|12776.6|12780|12778|12778.6|12776.6|2
1653879500000|2022-05-30 02:58:20|12779.1|12777.1|12778.6|12776.6|12779.1|12777.1|12778.2|12776.2|7
1653879510000|2022-05-30 02:58:30|12778.5|12776.5|12778.9|12776.9|12778.9|12776.9|12778.2|12776.2|3
1653879520000|2022-05-30 02:58:40|12779.5|12777.5|12779.7|12777.7|12780.1|12778.1|12779.4|12777.4|14
1653879530000|2022-05-30 02:58:50|12779.5|12777.5|12781.4|12779.4|12781.6|12779.6|12779.4|12777.4|14
1653879540000|2022-05-30 02:59:00|12781.5|12779.5|12782.6|12780.6|12782.6|12780.6|12781.5|12779.5|6
1653879550000|2022-05-30 02:59:10|12782.5|12780.5|12783.5|12781.5|12783.5|12781.5|12782.5|12780.5|6
1653879560000|2022-05-30 02:59:20|12783.9|12781.9|12784.6|12782.6|12784.6|12782.6|12783.9|12781.9|9
1653879570000|2022-05-30 02:59:30|12784.7|12782.7|12784.4|12782.4|12785.4|12783.4|12784.2|12782.2|26
1653879580000|2022-05-30 02:59:40|12784|12782|12782.6|12780.6|12784|12782|12782.4|12780.4|14
1653879590000|2022-05-30 02:59:50|12782.5|12780.5|12783.5|12781.5|12783.5|12781.5|12782.4|12780.4|13
1653879600000|2022-05-30 03:00:00|12783.4|12781.4|12782.6|12780.6|12783.6|12781.6|12782.1|12780.1|20
1653879610000|2022-05-30 03:00:10|12782.5|12780.5|12783.2|12781.2|12783.9|12781.9|12782.1|12780.1|9
1653879620000|2022-05-30 03:00:20|12783.1|12781.1|12783.9|12781.9|12784.2|12782.2|12783.1|12781.1|0
1653879630000|2022-05-30 03:00:30|12784|12782|12782.9|12780.9|12784|12782|12782.9|12780.9|2
1653879640000|2022-05-30 03:00:40|12782.7|12780.7|12784|12782|12784.1|12782.1|12782.5|12780.5|7
1653879650000|2022-05-30 03:00:50|12784.1|12782.1|12784.7|12782.7|12784.9|12782.9|12784|12782|4
1653879660000|2022-05-30 03:01:00|12784.9|12782.9|12785.6|12783.6|12785.7|12783.7|12784.5|12782.5|9
1653879670000|2022-05-30 03:01:10|12785.5|12783.5|12785.7|12783.7|12787.1|12785.1|12785.4|12783.4|9
1653879680000|2022-05-30 03:01:20|12785.9|12783.9|12785.2|12783.2|12786.1|12784.1|12785.1|12783.1|3
1653879690000|2022-05-30 03:01:30|12785|12783|12783.4|12781.4|12785|12783|12782.9|12780.9|11
1653879700000|2022-05-30 03:01:40|12783|12781|12782.6|12780.6|12783.2|12781.2|12782.6|12780.6|2
1653879710000|2022-05-30 03:01:50|12782.5|12780.5|12782.4|12780.4|12782.6|12780.6|12781.9|12779.9|1
1653879720000|2022-05-30 03:02:00|12782.2|12780.2|12781.5|12779.5|12782.2|12780.2|12781.4|12779.4|7
1653879730000|2022-05-30 03:02:10|12781.6|12779.6|12781.4|12779.4|12781.6|12779.6|12780.6|12778.6|3
1653879740000|2022-05-30 03:02:20|12781.6|12779.6|12780.9|12778.9|12781.6|12779.6|12780.9|12778.9|1
1653879750000|2022-05-30 03:02:30|12780.7|12778.7|12781.9|12779.9|12782.4|12780.4|12780.4|12778.4|39
1653879760000|2022-05-30 03:02:40|12781.7|12779.7|12780.6|12778.6|12781.7|12779.7|12780.5|12778.5|8
1653879770000|2022-05-30 03:02:50|12780.7|12778.7|12781.4|12779.4|12781.5|12779.5|12780.6|12778.6|7
1653879780000|2022-05-30 03:03:00|12781.2|12779.2|12780.6|12778.6|12781.4|12779.4|12780.5|12778.5|5
1653879790000|2022-05-30 03:03:10|12780.5|12778.5|12780.1|12778.1|12780.5|12778.5|12780|12778|5
1653879800000|2022-05-30 03:03:20|12780.2|12778.2|12780.1|12778.1|12780.2|12778.2|12780.1|12778.1|0
1653879810000|2022-05-30 03:03:30|12779.9|12777.9|12779.1|12777.1|12779.9|12777.9|12778.6|12776.6|15
1653879820000|2022-05-30 03:03:40|12779|12777|12780.2|12778.2|12780.2|12778.2|12778.9|12776.9|6
1653879830000|2022-05-30 03:03:50|12780.6|12778.6|12780.5|12778.5|12780.7|12778.7|12779.9|12777.9|0
1653879840000|2022-05-30 03:04:00|12780.6|12778.6|12781.6|12779.6|12782|12780|12780.6|12778.6|12
1653879850000|2022-05-30 03:04:10|12781.7|12779.7|12782.6|12780.6|12782.6|12780.6|12781.4|12779.4|4
1653879860000|2022-05-30 03:04:20|12782.7|12780.7|12783.2|12781.2|12783.4|12781.4|12782.6|12780.6|2
1653879870000|2022-05-30 03:04:30|12783.4|12781.4|12783.6|12781.6|12783.7|12781.7|12783|12781|1
1653879880000|2022-05-30 03:04:40|12783.7|12781.7|12784.9|12782.9|12784.9|12782.9|12783|12781|11
1653879890000|2022-05-30 03:04:50|12785.1|12783.1|12784.9|12782.9|12785.1|12783.1|12784.9|12782.9|4
1653879900000|2022-05-30 03:05:00|12784.6|12782.6|12783.4|12781.4|12784.6|12782.6|12782.9|12780.9|4
1653879910000|2022-05-30 03:05:10|12782.7|12780.7|12782.5|12780.5|12783|12781|12782|12780|5
1653879920000|2022-05-30 03:05:20|12782.4|12780.4|12782.5|12780.5|12782.6|12780.6|12782.4|12780.4|1
1653879930000|2022-05-30 03:05:30|12782.4|12780.4|12782.7|12780.7|12783.2|12781.2|12782.4|12780.4|7
1653879940000|2022-05-30 03:05:40|12782.9|12780.9|12782.7|12780.7|12782.9|12780.9|12782.5|12780.5|1
1653879950000|2022-05-30 03:05:50|12782.9|12780.9|12782.9|12780.9|12782.9|12780.9|12782.9|12780.9|0
1653879960000|2022-05-30 03:06:00|12783|12781|12782.6|12780.6|12783|12781|12782.6|12780.6|1
1653879970000|2022-05-30 03:06:10|12782.5|12780.5|12782.7|12780.7|12782.7|12780.7|12782.5|12780.5|0
1653879980000|2022-05-30 03:06:20|12782.9|12780.9|12783.5|12781.5|12783.9|12781.9|12782.5|12780.5|4
1653879990000|2022-05-30 03:06:30|12783.4|12781.4|12783.2|12781.2|12783.6|12781.6|12782.9|12780.9|1
1653880000000|2022-05-30 03:06:40|12783.1|12781.1|12783.2|12781.2|12783.2|12781.2|12783.1|12781.1|0
1653880010000|2022-05-30 03:06:50|12783.4|12781.4|12781.9|12779.9|12783.5|12781.5|12781.2|12779.2|11
1653880020000|2022-05-30 03:07:00|12781.7|12779.7|12781.7|12779.7|12782.1|12780.1|12781.5|12779.5|2
1653880030000|2022-05-30 03:07:10|12781.6|12779.6|12781.1|12779.1|12781.6|12779.6|12780.7|12778.7|1
1653880040000|2022-05-30 03:07:20|12780.9|12778.9|12782.7|12780.7|12783.2|12781.2|12780.9|12778.9|15
1653880050000|2022-05-30 03:07:30|12782.9|12780.9|12781.7|12779.7|12783.2|12781.2|12781.7|12779.7|25
1653880060000|2022-05-30 03:07:40|12781.6|12779.6|12780.9|12778.9|12781.7|12779.7|12780.5|12778.5|2
1653880070000|2022-05-30 03:07:50|12781|12779|12781.4|12779.4|12781.6|12779.6|12781|12779|11
1653880080000|2022-05-30 03:08:00|12781.5|12779.5|12780|12778|12781.5|12779.5|12779.7|12777.7|10
1653880090000|2022-05-30 03:08:10|12780.1|12778.1|12780.4|12778.4|12780.9|12778.9|12780.1|12778.1|14
1653880100000|2022-05-30 03:08:20|12780.5|12778.5|12780.7|12778.7|12780.9|12778.9|12780.5|12778.5|2
1653880110000|2022-05-30 03:08:30|12780.6|12778.6|12779.7|12777.7|12780.6|12778.6|12779.6|12777.6|7
1653880120000|2022-05-30 03:08:40|12779.9|12777.9|12780.5|12778.5|12780.6|12778.6|12779.6|12777.6|8
1653880130000|2022-05-30 03:08:50|12780.4|12778.4|12780|12778|12780.5|12778.5|12780|12778|1
1653880140000|2022-05-30 03:09:00|12779.9|12777.9|12777.9|12775.9|12779.9|12777.9|12777.5|12775.5|16
1653880150000|2022-05-30 03:09:10|12778|12776|12776.9|12774.9|12778.1|12776.1|12776.7|12774.7|14
1653880160000|2022-05-30 03:09:20|12776.7|12774.7|12774.2|12772.2|12776.7|12774.7|12773.4|12771.4|91
1653880170000|2022-05-30 03:09:30|12774.4|12772.4|12776.2|12774.2|12776.5|12774.5|12774.4|12772.4|24
1653880180000|2022-05-30 03:09:40|12776.4|12774.4|12777.9|12775.9|12778|12776|12776.2|12774.2|4
1653880190000|2022-05-30 03:09:50|12778|12776|12777.6|12775.6|12778.2|12776.2|12777.1|12775.1|2
1653880200000|2022-05-30 03:10:00|12776.7|12774.7|12775.7|12773.7|12776.7|12774.7|12774.5|12772.5|56
1653880210000|2022-05-30 03:10:10|12775.6|12773.6|12776.1|12774.1|12776.2|12774.2|12775.5|12773.5|0
1653880220000|2022-05-30 03:10:20|12775.9|12773.9|12775.9|12773.9|12776.4|12774.4|12775.5|12773.5|5
1653880230000|2022-05-30 03:10:30|12776|12774|12775.6|12773.6|12776|12774|12775.2|12773.2|22
1653880240000|2022-05-30 03:10:40|12775|12773|12772.9|12770.9|12775|12773|12772.7|12770.7|28
1653880250000|2022-05-30 03:10:50|12773|12771|12773.7|12771.7|12775|12773|12772.6|12770.6|23
1653880260000|2022-05-30 03:11:00|12773.9|12771.9|12773.9|12771.9|12774|12772|12772.9|12770.9|6
1653880270000|2022-05-30 03:11:10|12773.7|12771.7|12773|12771|12773.7|12771.7|12772.9|12770.9|2
1653880280000|2022-05-30 03:11:20|12773.1|12771.1|12772.9|12770.9|12773.5|12771.5|12772.7|12770.7|12
1653880290000|2022-05-30 03:11:30|12772.7|12770.7|12771.6|12769.6|12773.2|12771.2|12770.7|12768.7|31
1653880300000|2022-05-30 03:11:40|12771.7|12769.7|12771.7|12769.7|12772.9|12770.9|12771.6|12769.6|29
1653880310000|2022-05-30 03:11:50|12771.6|12769.6|12772.2|12770.2|12772.6|12770.6|12771.6|12769.6|9
1653880320000|2022-05-30 03:12:00|12772.4|12770.4|12772.7|12770.7|12772.9|12770.9|12771.7|12769.7|32
1653880330000|2022-05-30 03:12:10|12773.2|12771.2|12770.1|12768.1|12773.6|12771.6|12770.1|12768.1|49
1653880340000|2022-05-30 03:12:20|12770.4|12768.4|12770.2|12768.2|12770.7|12768.7|12770.1|12768.1|5
1653880350000|2022-05-30 03:12:30|12770.4|12768.4|12770.1|12768.1|12770.9|12768.9|12770.1|12768.1|8
1653880360000|2022-05-30 03:12:40|12770|12768|12770|12768|12770.6|12768.6|12769.5|12767.5|8
1653880370000|2022-05-30 03:12:50|12769.9|12767.9|12769.6|12767.6|12770.2|12768.2|12769.5|12767.5|12
1653880380000|2022-05-30 03:13:00|12769.5|12767.5|12769.9|12767.9|12770.2|12768.2|12769.4|12767.4|17
1653880390000|2022-05-30 03:13:10|12770|12768|12771.1|12769.1|12771.1|12769.1|12769.7|12767.7|13
1653880400000|2022-05-30 03:13:20|12771|12769|12772.2|12770.2|12773|12771|12770.6|12768.6|11
1653880410000|2022-05-30 03:13:30|12772.7|12770.7|12773.1|12771.1|12773.1|12771.1|12772.6|12770.6|9
1653880420000|2022-05-30 03:13:40|12773|12771|12773.1|12771.1|12773.1|12771.1|12772.7|12770.7|3
1653880430000|2022-05-30 03:13:50|12773.2|12771.2|12774.5|12772.5|12774.6|12772.6|12773.1|12771.1|6
1653880440000|2022-05-30 03:14:00|12774.6|12772.6|12776|12774|12776.5|12774.5|12774.1|12772.1|13
1653880450000|2022-05-30 03:14:10|12776.1|12774.1|12775.7|12773.7|12776.2|12774.2|12775.2|12773.2|10
1653880460000|2022-05-30 03:14:20|12775.9|12773.9|12775.7|12773.7|12776.4|12774.4|12775.7|12773.7|6
1653880470000|2022-05-30 03:14:30|12775.9|12773.9|12775.1|12773.1|12776.2|12774.2|12775.1|12773.1|6
1653880480000|2022-05-30 03:14:40|12774.9|12772.9|12775|12773|12775.4|12773.4|12774.9|12772.9|1
1653880490000|2022-05-30 03:14:50|12775.1|12773.1|12775.7|12773.7|12775.7|12773.7|12775.1|12773.1|7
1653880500000|2022-05-30 03:15:00|12775.9|12773.9|12776.6|12774.6|12776.7|12774.7|12775.6|12773.6|11
1653880510000|2022-05-30 03:15:10|12777|12775|12777.9|12775.9|12778.7|12776.7|12777|12775|20
1653880520000|2022-05-30 03:15:20|12777.7|12775.7|12778.7|12776.7|12778.9|12776.9|12777.7|12775.7|11
1653880530000|2022-05-30 03:15:30|12778.9|12776.9|12779.9|12777.9|12780.1|12778.1|12778.2|12776.2|14
1653880540000|2022-05-30 03:15:40|12780|12778|12778.9|12776.9|12780.1|12778.1|12778.9|12776.9|6
1653880550000|2022-05-30 03:15:50|12779|12777|12781|12779|12781.4|12779.4|12778.9|12776.9|15
1653880560000|2022-05-30 03:16:00|12781.1|12779.1|12781.5|12779.5|12781.5|12779.5|12780.4|12778.4|15
1653880570000|2022-05-30 03:16:10|12781.2|12779.2|12780.9|12778.9|12781.5|12779.5|12780.9|12778.9|6
1653880580000|2022-05-30 03:16:20|12781|12779|12780.9|12778.9|12781.1|12779.1|12780.9|12778.9|2
1653880590000|2022-05-30 03:16:30|12780.7|12778.7|12778.5|12776.5|12780.7|12778.7|12778.1|12776.1|15
1653880600000|2022-05-30 03:16:40|12778.6|12776.6|12778.5|12776.5|12778.7|12776.7|12778|12776|5
1653880610000|2022-05-30 03:16:50|12778|12776|12779.5|12777.5|12779.9|12777.9|12777.7|12775.7|8
1653880620000|2022-05-30 03:17:00|12779.6|12777.6|12779.2|12777.2|12780.2|12778.2|12779.2|12777.2|5
1653880630000|2022-05-30 03:17:10|12779.4|12777.4|12778.4|12776.4|12779.5|12777.5|12778.2|12776.2|3
1653880640000|2022-05-30 03:17:20|12778.1|12776.1|12777.9|12775.9|12778.4|12776.4|12777.9|12775.9|4
1653880650000|2022-05-30 03:17:30|12778|12776|12777.1|12775.1|12778|12776|12777.1|12775.1|4
1653880660000|2022-05-30 03:17:40|12777.2|12775.2|12777.2|12775.2|12778.1|12776.1|12777.1|12775.1|3
1653880670000|2022-05-30 03:17:50|12777.5|12775.5|12778.5|12776.5|12778.9|12776.9|12777.5|12775.5|5
1653880680000|2022-05-30 03:18:00|12778.6|12776.6|12777.7|12775.7|12778.7|12776.7|12777.6|12775.6|1
1653880690000|2022-05-30 03:18:10|12777.9|12775.9|12778.7|12776.7|12778.9|12776.9|12777.9|12775.9|4
1653880700000|2022-05-30 03:18:20|12778.9|12776.9|12779.7|12777.7|12780|12778|12778.9|12776.9|4
1653880710000|2022-05-30 03:18:30|12779.9|12777.9|12780.2|12778.2|12780.2|12778.2|12779.6|12777.6|1
1653880720000|2022-05-30 03:18:40|12780.1|12778.1|12779.4|12777.4|12780.2|12778.2|12779.2|12777.2|17
1653880730000|2022-05-30 03:18:50|12779.2|12777.2|12778.5|12776.5|12779.2|12777.2|12777.4|12775.4|10
1653880740000|2022-05-30 03:19:00|12778.4|12776.4|12778.6|12776.6|12778.9|12776.9|12778.1|12776.1|1
1653880750000|2022-05-30 03:19:10|12778.7|12776.7|12778.7|12776.7|12778.7|12776.7|12778.5|12776.5|2
1653880760000|2022-05-30 03:19:20|12778.6|12776.6|12777.1|12775.1|12778.6|12776.6|12777.1|12775.1|2
1653880770000|2022-05-30 03:19:30|12777.2|12775.2|12776.2|12774.2|12777.2|12775.2|12775.7|12773.7|5
1653880780000|2022-05-30 03:19:40|12776.1|12774.1|12776|12774|12776.4|12774.4|12775.7|12773.7|2
1653880790000|2022-05-30 03:19:50|12775.9|12773.9|12776.9|12774.9|12777.2|12775.2|12775.7|12773.7|8
1653880800000|2022-05-30 03:20:00|12777|12775|12776.7|12774.7|12777|12775|12776|12774|3
1653880810000|2022-05-30 03:20:10|12776.9|12774.9|12777.2|12775.2|12777.5|12775.5|12776.7|12774.7|2
1653880820000|2022-05-30 03:20:20|12777.9|12775.9|12776.9|12774.9|12778.6|12776.6|12776.7|12774.7|6
1653880830000|2022-05-30 03:20:30|12776.7|12774.7|12777.4|12775.4|12777.9|12775.9|12775.6|12773.6|19
1653880840000|2022-05-30 03:20:40|12777.6|12775.6|12777.2|12775.2|12777.7|12775.7|12777|12775|1
1653880850000|2022-05-30 03:20:50|12777.1|12775.1|12776.9|12774.9|12777.6|12775.6|12776.7|12774.7|6
1653880860000|2022-05-30 03:21:00|12777|12775|12777.7|12775.7|12777.7|12775.7|12775.7|12773.7|18
1653880870000|2022-05-30 03:21:10|12777.6|12775.6|12777|12775|12777.7|12775.7|12776.4|12774.4|13
1653880880000|2022-05-30 03:21:20|12776.9|12774.9|12777|12775|12777|12775|12776.9|12774.9|1
1653880890000|2022-05-30 03:21:30|12777.1|12775.1|12778|12776|12778|12776|12776.5|12774.5|10
1653880900000|2022-05-30 03:21:40|12777.7|12775.7|12778.9|12776.9|12778.9|12776.9|12777.2|12775.2|12
1653880910000|2022-05-30 03:21:50|12779|12777|12778.7|12776.7|12779.4|12777.4|12778.7|12776.7|3
1653880920000|2022-05-30 03:22:00|12779|12777|12779.7|12777.7|12779.7|12777.7|12779|12777|1
1653880930000|2022-05-30 03:22:10|12779.9|12777.9|12780.6|12778.6|12780.9|12778.9|12779.9|12777.9|8
1653880940000|2022-05-30 03:22:20|12780.7|12778.7|12780.6|12778.6|12781.2|12779.2|12780.5|12778.5|13
1653880950000|2022-05-30 03:22:30|12780|12778|12779.5|12777.5|12780.6|12778.6|12779.1|12777.1|6
1653880960000|2022-05-30 03:22:40|12779.6|12777.6|12780.6|12778.6|12781.6|12779.6|12779.6|12777.6|5
1653880970000|2022-05-30 03:22:50|12780.7|12778.7|12779.6|12777.6|12781.1|12779.1|12779.5|12777.5|3
1653880980000|2022-05-30 03:23:00|12779.5|12777.5|12779.9|12777.9|12780.1|12778.1|12779.4|12777.4|5
1653880990000|2022-05-30 03:23:10|12779.7|12777.7|12779.7|12777.7|12780.7|12778.7|12779.6|12777.6|2
1653881000000|2022-05-30 03:23:20|12779.9|12777.9|12779.6|12777.6|12780.4|12778.4|12779.6|12777.6|1
1653881010000|2022-05-30 03:23:30|12779.2|12777.2|12779.1|12777.1|12779.2|12777.2|12779|12777|1
1653881020000|2022-05-30 03:23:40|12779|12777|12778.9|12776.9|12779.4|12777.4|12778.4|12776.4|5
1653881030000|2022-05-30 03:23:50|12779.5|12777.5|12779.1|12777.1|12779.5|12777.5|12779.1|12777.1|3
1653881040000|2022-05-30 03:24:00|12779.5|12777.5|12778.4|12776.4|12779.5|12777.5|12778.1|12776.1|4
1653881050000|2022-05-30 03:24:10|12778.5|12776.5|12777.7|12775.7|12778.9|12776.9|12777.4|12775.4|1
1653881060000|2022-05-30 03:24:20|12777.6|12775.6|12776.7|12774.7|12778|12776|12776.7|12774.7|1
1653881070000|2022-05-30 03:24:30|12776.6|12774.6|12777.1|12775.1|12777.4|12775.4|12776|12774|5
1653881080000|2022-05-30 03:24:40|12777|12775|12777.6|12775.6|12777.6|12775.6|12776.7|12774.7|3
1653881090000|2022-05-30 03:24:50|12777.7|12775.7|12777.9|12775.9|12778.7|12776.7|12777|12775|6
1653881100000|2022-05-30 03:25:00|12777.7|12775.7|12777.6|12775.6|12778.5|12776.5|12777.2|12775.2|1
1653881110000|2022-05-30 03:25:10|12777.7|12775.7|12777.9|12775.9|12777.9|12775.9|12777.1|12775.1|0
1653881120000|2022-05-30 03:25:20|12777.7|12775.7|12777.7|12775.7|12778.4|12776.4|12777.4|12775.4|2
1653881130000|2022-05-30 03:25:30|12777.9|12775.9|12778|12776|12778.6|12776.6|12777.1|12775.1|7
1653881140000|2022-05-30 03:25:40|12778.1|12776.1|12777.6|12775.6|12778.4|12776.4|12777.6|12775.6|2
1653881150000|2022-05-30 03:25:50|12778.1|12776.1|12779.6|12777.6|12779.6|12777.6|12778.1|12776.1|6
1653881160000|2022-05-30 03:26:00|12779.5|12777.5|12779.7|12777.7|12780.2|12778.2|12779.5|12777.5|2
1653881170000|2022-05-30 03:26:10|12780|12778|12781.4|12779.4|12781.4|12779.4|12779.7|12777.7|7
1653881180000|2022-05-30 03:26:20|12780.5|12778.5|12780.9|12778.9|12781|12779|12780.5|12778.5|5
1653881190000|2022-05-30 03:26:30|12781|12779|12779.2|12777.2|12781|12779|12778.7|12776.7|19
1653881200000|2022-05-30 03:26:40|12779.1|12777.1|12778.1|12776.1|12779.1|12777.1|12777.6|12775.6|34
1653881210000|2022-05-30 03:26:50|12778.2|12776.2|12779|12777|12779.1|12777.1|12778.1|12776.1|1
1653881220000|2022-05-30 03:27:00|12779.1|12777.1|12778.2|12776.2|12779.1|12777.1|12778.2|12776.2|4
1653881230000|2022-05-30 03:27:10|12778.4|12776.4|12779.2|12777.2|12779.5|12777.5|12778.4|12776.4|3
1653881240000|2022-05-30 03:27:20|12779.1|12777.1|12779.5|12777.5|12779.5|12777.5|12778.7|12776.7|15
1653881250000|2022-05-30 03:27:30|12779.4|12777.4|12779.4|12777.4|12779.6|12777.6|12778.7|12776.7|6
1653881260000|2022-05-30 03:27:40|12779.2|12777.2|12779|12777|12779.9|12777.9|12779|12777|6
1653881270000|2022-05-30 03:27:50|12779.2|12777.2|12779.5|12777.5|12779.5|12777.5|12778.9|12776.9|0
1653881280000|2022-05-30 03:28:00|12779.1|12777.1|12779|12777|12779.5|12777.5|12779|12777|1
1653881290000|2022-05-30 03:28:10|12779.1|12777.1|12779.1|12777.1|12779.5|12777.5|12779|12777|1
1653881300000|2022-05-30 03:28:20|12779|12777|12778.2|12776.2|12779|12777|12778.2|12776.2|1
1653881310000|2022-05-30 03:28:30|12778.4|12776.4|12777.9|12775.9|12778.4|12776.4|12777.7|12775.7|0
1653881320000|2022-05-30 03:28:40|12777.7|12775.7|12778.6|12776.6|12778.6|12776.6|12777.6|12775.6|4
1653881330000|2022-05-30 03:28:50|12778.5|12776.5|12778.2|12776.2|12779.2|12777.2|12778.2|12776.2|3
1653881340000|2022-05-30 03:29:00|12778.5|12776.5|12777.7|12775.7|12778.6|12776.6|12777.4|12775.4|2
1653881350000|2022-05-30 03:29:10|12777.9|12775.9|12777.2|12775.2|12778|12776|12777.2|12775.2|0
1653881360000|2022-05-30 03:29:20|12777.1|12775.1|12775.6|12773.6|12777.1|12775.1|12774.5|12772.5|31
1653881370000|2022-05-30 03:29:30|12775.5|12773.5|12776|12774|12776|12774|12775|12773|1
1653881380000|2022-05-30 03:29:40|12776.4|12774.4|12776.5|12774.5|12777.2|12775.2|12776.4|12774.4|3
1653881390000|2022-05-30 03:29:50|12776.2|12774.2|12776.6|12774.6|12776.9|12774.9|12776.1|12774.1|1
1653881400000|2022-05-30 03:30:00|12776.5|12774.5|12774.9|12772.9|12777.1|12775.1|12774.9|12772.9|8
1653881410000|2022-05-30 03:30:10|12774.7|12772.7|12777.4|12775.4|12777.4|12775.4|12774.6|12772.6|14
1653881420000|2022-05-30 03:30:20|12777.2|12775.2|12777.1|12775.1|12777.2|12775.2|12776.5|12774.5|3
1653881430000|2022-05-30 03:30:30|12777.2|12775.2|12776.9|12774.9|12777.2|12775.2|12776.1|12774.1|1
1653881440000|2022-05-30 03:30:40|12776.7|12774.7|12776.4|12774.4|12777|12775|12776.2|12774.2|1
1653881450000|2022-05-30 03:30:50|12776.2|12774.2|12774.2|12772.2|12776.2|12774.2|12774.1|12772.1|1
1653881460000|2022-05-30 03:31:00|12774.5|12772.5|12773.7|12771.7|12774.7|12772.7|12773.6|12771.6|4
1653881470000|2022-05-30 03:31:10|12773.6|12771.6|12774.5|12772.5|12774.7|12772.7|12773.6|12771.6|1
1653881480000|2022-05-30 03:31:20|12774.2|12772.2|12774.6|12772.6|12774.6|12772.6|12774|12772|6
1653881490000|2022-05-30 03:31:30|12774.7|12772.7|12774.5|12772.5|12775.2|12773.2|12774.5|12772.5|7
1653881500000|2022-05-30 03:31:40|12774.6|12772.6|12775.5|12773.5|12775.5|12773.5|12774.4|12772.4|7
1653881510000|2022-05-30 03:31:50|12775.4|12773.4|12777|12775|12777.4|12775.4|12775.4|12773.4|6
1653881520000|2022-05-30 03:32:00|12776.9|12774.9|12777.7|12775.7|12777.7|12775.7|12776.2|12774.2|4
1653881530000|2022-05-30 03:32:10|12777.1|12775.1|12777.6|12775.6|12777.6|12775.6|12777.1|12775.1|4
1653881540000|2022-05-30 03:32:20|12777.5|12775.5|12777.5|12775.5|12777.6|12775.6|12776.5|12774.5|2
1653881550000|2022-05-30 03:32:30|12777.4|12775.4|12777.4|12775.4|12777.6|12775.6|12777|12775|2
1653881560000|2022-05-30 03:32:40|12777.2|12775.2|12778.9|12776.9|12778.9|12776.9|12777.2|12775.2|8
1653881570000|2022-05-30 03:32:50|12778.7|12776.7|12777.9|12775.9|12778.9|12776.9|12777.6|12775.6|2
1653881580000|2022-05-30 03:33:00|12777.7|12775.7|12777.9|12775.9|12778|12776|12777.7|12775.7|0
1653881590000|2022-05-30 03:33:10|12778.2|12776.2|12778.2|12776.2|12778.6|12776.6|12778|12776|5
1653881600000|2022-05-30 03:33:20|12778.4|12776.4|12778.7|12776.7|12778.7|12776.7|12778.4|12776.4|0
1653881610000|2022-05-30 03:33:30|12778.9|12776.9|12778.7|12776.7|12779.2|12777.2|12778|12776|8
1653881620000|2022-05-30 03:33:40|12778.6|12776.6|12778.7|12776.7|12778.9|12776.9|12778.5|12776.5|2
1653881630000|2022-05-30 03:33:50|12778.6|12776.6|12779|12777|12779.1|12777.1|12778.6|12776.6|5
1653881640000|2022-05-30 03:34:00|12779.1|12777.1|12779|12777|12779.5|12777.5|12779|12777|0
1653881650000|2022-05-30 03:34:10|12779.1|12777.1|12777.7|12775.7|12779.4|12777.4|12777.7|12775.7|6
1653881660000|2022-05-30 03:34:20|12777.6|12775.6|12776.7|12774.7|12777.7|12775.7|12776.6|12774.6|2
1653881670000|2022-05-30 03:34:30|12776.6|12774.6|12773.7|12771.7|12776.7|12774.7|12772.6|12770.6|18
1653881680000|2022-05-30 03:34:40|12773.9|12771.9|12774.2|12772.2|12774.2|12772.2|12773.7|12771.7|4
1653881690000|2022-05-30 03:34:50|12774.1|12772.1|12774|12772|12774.5|12772.5|12774|12772|1
1653881700000|2022-05-30 03:35:00|12773.9|12771.9|12774.6|12772.6|12775.6|12773.6|12773.9|12771.9|7
1653881710000|2022-05-30 03:35:10|12774.4|12772.4|12774.9|12772.9|12774.9|12772.9|12773.5|12771.5|6
1653881720000|2022-05-30 03:35:20|12775|12773|12775.5|12773.5|12775.7|12773.7|12775|12773|1
1653881730000|2022-05-30 03:35:30|12775.4|12773.4|12775.4|12773.4|12775.9|12773.9|12775.1|12773.1|1
1653881740000|2022-05-30 03:35:40|12775.2|12773.2|12775|12773|12775.2|12773.2|12774.6|12772.6|0
1653881750000|2022-05-30 03:35:50|12774.9|12772.9|12774.9|12772.9|12775.1|12773.1|12774.6|12772.6|1
1653881760000|2022-05-30 03:36:00|12774.7|12772.7|12775.2|12773.2|12775.2|12773.2|12774.7|12772.7|1
1653881770000|2022-05-30 03:36:10|12775.1|12773.1|12775.1|12773.1|12775.4|12773.4|12774.7|12772.7|3
1653881780000|2022-05-30 03:36:20|12775|12773|12775|12773|12775.2|12773.2|12774.7|12772.7|1
1653881790000|2022-05-30 03:36:30|12775.1|12773.1|12774.7|12772.7|12775.1|12773.1|12774.7|12772.7|1
1653881800000|2022-05-30 03:36:40|12774.9|12772.9|12775.5|12773.5|12775.5|12773.5|12774.7|12772.7|3
1653881810000|2022-05-30 03:36:50|12775.4|12773.4|12775.4|12773.4|12775.5|12773.5|12775.2|12773.2|4
1653881820000|2022-05-30 03:37:00|12774.7|12772.7|12774.2|12772.2|12775.1|12773.1|12773.7|12771.7|12
1653881830000|2022-05-30 03:37:10|12774.1|12772.1|12775.5|12773.5|12775.5|12773.5|12774.1|12772.1|1
1653881840000|2022-05-30 03:37:20|12775.4|12773.4|12774.5|12772.5|12775.6|12773.6|12774.2|12772.2|5
1653881850000|2022-05-30 03:37:30|12774.4|12772.4|12774.6|12772.6|12774.6|12772.6|12774.4|12772.4|0
1653881860000|2022-05-30 03:37:40|12774.9|12772.9|12774.7|12772.7|12775.2|12773.2|12773.5|12771.5|10
1653881870000|2022-05-30 03:37:50|12776.2|12774.2|12776|12774|12776.2|12774.2|12775.9|12773.9|10
1653881880000|2022-05-30 03:38:00|12776.1|12774.1|12778|12776|12778.2|12776.2|12776.1|12774.1|4
1653881890000|2022-05-30 03:38:10|12778.1|12776.1|12779.2|12777.2|12779.2|12777.2|12778|12776|6
1653881900000|2022-05-30 03:38:20|12779.1|12777.1|12779.2|12777.2|12779.4|12777.4|12778.7|12776.7|4
1653881910000|2022-05-30 03:38:30|12778.7|12776.7|12779.2|12777.2|12779.4|12777.4|12778.6|12776.6|11
1653881920000|2022-05-30 03:38:40|12779.4|12777.4|12781.4|12779.4|12781.5|12779.5|12779.4|12777.4|28
1653881930000|2022-05-30 03:38:50|12781.6|12779.6|12779.4|12777.4|12781.6|12779.6|12779.4|12777.4|17
1653881940000|2022-05-30 03:39:00|12779.1|12777.1|12780.2|12778.2|12780.9|12778.9|12778.7|12776.7|4
1653881950000|2022-05-30 03:39:10|12780.4|12778.4|12778.6|12776.6|12780.4|12778.4|12778.2|12776.2|5
1653881960000|2022-05-30 03:39:20|12778.7|12776.7|12778.7|12776.7|12779.5|12777.5|12778.6|12776.6|2
1653881970000|2022-05-30 03:39:30|12778.6|12776.6|12779|12777|12779.4|12777.4|12778.6|12776.6|2
1653881980000|2022-05-30 03:39:40|12778.9|12776.9|12779|12777|12779.5|12777.5|12778.9|12776.9|0
1653881990000|2022-05-30 03:39:50|12779.2|12777.2|12778.1|12776.1|12779.5|12777.5|12778.1|12776.1|3
1653882000000|2022-05-30 03:40:00|12778|12776|12779.1|12777.1|12779.6|12777.6|12778|12776|1
1653882010000|2022-05-30 03:40:10|12779.2|12777.2|12779.9|12777.9|12779.9|12777.9|12779.1|12777.1|2
1653882020000|2022-05-30 03:40:20|12779.5|12777.5|12779.9|12777.9|12779.9|12777.9|12779.2|12777.2|4
1653882030000|2022-05-30 03:40:30|12779.5|12777.5|12779|12777|12779.9|12777.9|12778.9|12776.9|4
1653882040000|2022-05-30 03:40:40|12778|12776|12778.6|12776.6|12778.6|12776.6|12777.9|12775.9|10
1653882050000|2022-05-30 03:40:50|12778.5|12776.5|12778.1|12776.1|12779.7|12777.7|12778|12776|5
1653882060000|2022-05-30 03:41:00|12778|12776|12777.6|12775.6|12778.7|12776.7|12777.6|12775.6|2
1653882070000|2022-05-30 03:41:10|12777.7|12775.7|12777.7|12775.7|12778.1|12776.1|12777.1|12775.1|1
1653882080000|2022-05-30 03:41:20|12777.5|12775.5|12777.5|12775.5|12777.7|12775.7|12777.5|12775.5|0
1653882090000|2022-05-30 03:41:30|12777.1|12775.1|12776|12774|12777.4|12775.4|12775.9|12773.9|3
1653882100000|2022-05-30 03:41:40|12775.9|12773.9|12775.7|12773.7|12776.5|12774.5|12775.5|12773.5|10
1653882110000|2022-05-30 03:41:50|12776|12774|12777.2|12775.2|12777.2|12775.2|12775.4|12773.4|6
1653882120000|2022-05-30 03:42:00|12777.5|12775.5|12777.6|12775.6|12777.6|12775.6|12777.2|12775.2|2
1653882130000|2022-05-30 03:42:10|12777.5|12775.5|12777.7|12775.7|12777.7|12775.7|12777.5|12775.5|0
1653882140000|2022-05-30 03:42:20|12777.6|12775.6|12779|12777|12779.6|12777.6|12777.6|12775.6|15
1653882150000|2022-05-30 03:42:30|12779.1|12777.1|12779.1|12777.1|12779.1|12777.1|12779.1|12777.1|0
1653882160000|2022-05-30 03:42:40|12779|12777|12778.1|12776.1|12779.2|12777.2|12777.9|12775.9|3
1653882170000|2022-05-30 03:42:50|12778.2|12776.2|12777.9|12775.9|12778.2|12776.2|12777.9|12775.9|1
1653882180000|2022-05-30 03:43:00|12778|12776|12777.9|12775.9|12778|12776|12777.9|12775.9|0
1653882190000|2022-05-30 03:43:10|12777.7|12775.7|12778.4|12776.4|12778.4|12776.4|12777.6|12775.6|2
1653882200000|2022-05-30 03:43:20|12778.2|12776.2|12778.5|12776.5|12778.7|12776.7|12778.2|12776.2|0
1653882210000|2022-05-30 03:43:30|12778.6|12776.6|12778.1|12776.1|12779.1|12777.1|12777.9|12775.9|3
1653882220000|2022-05-30 03:43:40|12778|12776|12778.1|12776.1|12778.1|12776.1|12777.7|12775.7|2
1653882230000|2022-05-30 03:43:50|12777.7|12775.7|12777.5|12775.5|12777.7|12775.7|12777.5|12775.5|3
1653882240000|2022-05-30 03:44:00|12778|12776|12779|12777|12779|12777|12777.9|12775.9|4
1653882250000|2022-05-30 03:44:10|12778.9|12776.9|12779|12777|12779.1|12777.1|12778.9|12776.9|0
1653882260000|2022-05-30 03:44:20|12778.9|12776.9|12778.2|12776.2|12778.9|12776.9|12777.9|12775.9|1
1653882270000|2022-05-30 03:44:30|12778.1|12776.1|12778.1|12776.1|12778.1|12776.1|12777.9|12775.9|2
1653882280000|2022-05-30 03:44:40|12778.4|12776.4|12779.9|12777.9|12780|12778|12778.4|12776.4|6
1653882290000|2022-05-30 03:44:50|12780|12778|12779.5|12777.5|12780|12778|12779.2|12777.2|1
1653882300000|2022-05-30 03:45:00|12779.4|12777.4|12780.4|12778.4|12780.6|12778.6|12778.6|12776.6|6
1653882310000|2022-05-30 03:45:10|12780.5|12778.5|12778.7|12776.7|12780.5|12778.5|12778.7|12776.7|3
1653882320000|2022-05-30 03:45:20|12778.2|12776.2|12777.7|12775.7|12778.2|12776.2|12777.7|12775.7|7
1653882330000|2022-05-30 03:45:30|12777.6|12775.6|12776.2|12774.2|12777.7|12775.7|12776.2|12774.2|4
1653882340000|2022-05-30 03:45:40|12776.4|12774.4|12776.1|12774.1|12776.4|12774.4|12776|12774|5
1653882350000|2022-05-30 03:45:50|12776.2|12774.2|12777.1|12775.1|12777.1|12775.1|12776.1|12774.1|6
1653882360000|2022-05-30 03:46:00|12777|12775|12778.4|12776.4|12778.7|12776.7|12777|12775|2
1653882370000|2022-05-30 03:46:10|12778.5|12776.5|12775.2|12773.2|12778.9|12776.9|12774.1|12772.1|17
1653882380000|2022-05-30 03:46:20|12775|12773|12776.2|12774.2|12776.5|12774.5|12775|12773|5
1653882390000|2022-05-30 03:46:30|12776.1|12774.1|12776|12774|12776.4|12774.4|12776|12774|0
1653882400000|2022-05-30 03:46:40|12776.1|12774.1|12776.2|12774.2|12776.2|12774.2|12775.9|12773.9|0
1653882410000|2022-05-30 03:46:50|12776.1|12774.1|12777.2|12775.2|12777.5|12775.5|12776|12774|8
1653882420000|2022-05-30 03:47:00|12777.4|12775.4|12776.2|12774.2|12779.2|12777.2|12775.9|12773.9|17
1653882430000|2022-05-30 03:47:10|12776.4|12774.4|12776.5|12774.5|12777.5|12775.5|12776.4|12774.4|8
1653882440000|2022-05-30 03:47:20|12776.4|12774.4|12776.7|12774.7|12777|12775|12776.2|12774.2|4
1653882450000|2022-05-30 03:47:30|12776.6|12774.6|12776|12774|12776.7|12774.7|12775.9|12773.9|1
1653882460000|2022-05-30 03:47:40|12775.9|12773.9|12774.9|12772.9|12776|12774|12774.4|12772.4|5
1653882470000|2022-05-30 03:47:50|12774.7|12772.7|12774.5|12772.5|12775|12773|12773.4|12771.4|33
1653882480000|2022-05-30 03:48:00|12774.4|12772.4|12773.5|12771.5|12774.5|12772.5|12773.2|12771.2|11
1653882490000|2022-05-30 03:48:10|12773.6|12771.6|12776.7|12774.7|12777|12775|12773.6|12771.6|19
1653882500000|2022-05-30 03:48:20|12776.9|12774.9|12776.4|12774.4|12777.2|12775.2|12776.4|12774.4|5
1653882510000|2022-05-30 03:48:30|12775.7|12773.7|12776.2|12774.2|12776.2|12774.2|12775.6|12773.6|2
1653882520000|2022-05-30 03:48:40|12776.1|12774.1|12776.1|12774.1|12776.1|12774.1|12775.9|12773.9|2
1653882530000|2022-05-30 03:48:50|12776|12774|12775.7|12773.7|12776.1|12774.1|12775.1|12773.1|4
1653882540000|2022-05-30 03:49:00|12775.6|12773.6|12775.9|12773.9|12775.9|12773.9|12775.6|12773.6|0
1653882550000|2022-05-30 03:49:10|12776|12774|12776.2|12774.2|12776.2|12774.2|12776|12774|12
1653882560000|2022-05-30 03:49:20|12775.2|12773.2|12776.9|12774.9|12776.9|12774.9|12775.2|12773.2|8
1653882570000|2022-05-30 03:49:30|12777|12775|12777|12775|12777.4|12775.4|12776.7|12774.7|2
1653882580000|2022-05-30 03:49:40|12777.5|12775.5|12777.9|12775.9|12777.9|12775.9|12777.1|12775.1|3
1653882590000|2022-05-30 03:49:50|12778|12776|12778.5|12776.5|12778.5|12776.5|12778|12776|6
1653882600000|2022-05-30 03:50:00|12778.6|12776.6|12780.2|12778.2|12780.4|12778.4|12778.6|12776.6|23
1653882610000|2022-05-30 03:50:10|12780.4|12778.4|12780.7|12778.7|12780.9|12778.9|12780.2|12778.2|16
1653882620000|2022-05-30 03:50:20|12780.6|12778.6|12777.5|12775.5|12780.6|12778.6|12777.5|12775.5|7
1653882630000|2022-05-30 03:50:30|12777.6|12775.6|12778.6|12776.6|12779.2|12777.2|12777.6|12775.6|3
1653882640000|2022-05-30 03:50:40|12778.5|12776.5|12779.1|12777.1|12779.2|12777.2|12778|12776|1
1653882650000|2022-05-30 03:50:50|12779|12777|12779.5|12777.5|12779.9|12777.9|12778.7|12776.7|4
1653882660000|2022-05-30 03:51:00|12779.4|12777.4|12780.1|12778.1|12780.5|12778.5|12779.1|12777.1|4
1653882670000|2022-05-30 03:51:10|12780.2|12778.2|12780.6|12778.6|12780.9|12778.9|12780.2|12778.2|0
1653882680000|2022-05-30 03:51:20|12780.1|12778.1|12780.1|12778.1|12780.4|12778.4|12780.1|12778.1|5
1653882690000|2022-05-30 03:51:30|12780.4|12778.4|12778.9|12776.9|12780.4|12778.4|12778.7|12776.7|9
1653882700000|2022-05-30 03:51:40|12778.7|12776.7|12779.4|12777.4|12779.6|12777.6|12778.2|12776.2|4
1653882710000|2022-05-30 03:51:50|12779.2|12777.2|12778.7|12776.7|12779.4|12777.4|12778.7|12776.7|1
1653882720000|2022-05-30 03:52:00|12778.6|12776.6|12780.5|12778.5|12780.5|12778.5|12778.6|12776.6|5
1653882730000|2022-05-30 03:52:10|12780.4|12778.4|12780.5|12778.5|12780.5|12778.5|12780.2|12778.2|1
1653882740000|2022-05-30 03:52:20|12780.6|12778.6|12781.4|12779.4|12781.4|12779.4|12780.6|12778.6|5
1653882750000|2022-05-30 03:52:30|12781.2|12779.2|12782.5|12780.5|12782.5|12780.5|12781|12779|14
1653882760000|2022-05-30 03:52:40|12782.6|12780.6|12782.5|12780.5|12782.7|12780.7|12782.2|12780.2|7
1653882770000|2022-05-30 03:52:50|12782.6|12780.6|12783.2|12781.2|12783.4|12781.4|12781.7|12779.7|14
1653882780000|2022-05-30 03:53:00|12782.9|12780.9|12786.4|12784.4|12786.9|12784.9|12782.6|12780.6|75
1653882790000|2022-05-30 03:53:10|12786.2|12784.2|12784.2|12782.2|12786.4|12784.4|12783.9|12781.9|28
1653882800000|2022-05-30 03:53:20|12784.5|12782.5|12785.2|12783.2|12785.2|12783.2|12784.5|12782.5|6
1653882810000|2022-05-30 03:53:30|12785.1|12783.1|12784|12782|12785.1|12783.1|12783.9|12781.9|10
1653882820000|2022-05-30 03:53:40|12784.5|12782.5|12786.6|12784.6|12786.6|12784.6|12784.5|12782.5|10
1653882830000|2022-05-30 03:53:50|12786.7|12784.7|12787.1|12785.1|12787.2|12785.2|12785.7|12783.7|19
1653882840000|2022-05-30 03:54:00|12787.2|12785.2|12788.9|12786.9|12790|12788|12787.2|12785.2|45
1653882850000|2022-05-30 03:54:10|12789.1|12787.1|12789.1|12787.1|12789.4|12787.4|12788.9|12786.9|16
1653882860000|2022-05-30 03:54:20|12788.9|12786.9|12789.2|12787.2|12789.7|12787.7|12788.9|12786.9|11
1653882870000|2022-05-30 03:54:30|12789.5|12787.5|12788.7|12786.7|12789.6|12787.6|12788.7|12786.7|9
1653882880000|2022-05-30 03:54:40|12788.6|12786.6|12786.5|12784.5|12788.6|12786.6|12786.5|12784.5|13
1653882890000|2022-05-30 03:54:50|12786.7|12784.7|12787.5|12785.5|12787.7|12785.7|12786.7|12784.7|3
1653882900000|2022-05-30 03:55:00|12787.6|12785.6|12789.4|12787.4|12789.4|12787.4|12787.6|12785.6|17
1653882910000|2022-05-30 03:55:10|12789.7|12787.7|12790.9|12788.9|12791.2|12789.2|12789.6|12787.6|33
1653882920000|2022-05-30 03:55:20|12790.7|12788.7|12791|12789|12791.1|12789.1|12790.7|12788.7|5
1653882930000|2022-05-30 03:55:30|12790.7|12788.7|12790.7|12788.7|12791.1|12789.1|12789.6|12787.6|29
1653882940000|2022-05-30 03:55:40|12790.6|12788.6|12788.6|12786.6|12790.6|12788.6|12788.6|12786.6|6
1653882950000|2022-05-30 03:55:50|12788.5|12786.5|12786.5|12784.5|12788.6|12786.6|12786.5|12784.5|8
1653882960000|2022-05-30 03:56:00|12786.6|12784.6|12786|12784|12786.6|12784.6|12786|12784|6
1653882970000|2022-05-30 03:56:10|12785.2|12783.2|12786|12784|12786.2|12784.2|12784.9|12782.9|13
1653882980000|2022-05-30 03:56:20|12785.9|12783.9|12785.7|12783.7|12787.5|12785.5|12785.7|12783.7|10
1653882990000|2022-05-30 03:56:30|12785.6|12783.6|12785.2|12783.2|12786|12784|12785.1|12783.1|9
1653883000000|2022-05-30 03:56:40|12785.5|12783.5|12785.4|12783.4|12785.6|12783.6|12785.2|12783.2|2
1653883010000|2022-05-30 03:56:50|12785.5|12783.5|12784.7|12782.7|12785.7|12783.7|12784.6|12782.6|5
1653883020000|2022-05-30 03:57:00|12784.6|12782.6|12783.7|12781.7|12784.7|12782.7|12783.5|12781.5|6
1653883030000|2022-05-30 03:57:10|12784|12782|12782.4|12780.4|12784|12782|12781.7|12779.7|12
1653883040000|2022-05-30 03:57:20|12782.5|12780.5|12781.2|12779.2|12782.6|12780.6|12781.1|12779.1|9
1653883050000|2022-05-30 03:57:30|12781.4|12779.4|12781.5|12779.5|12781.6|12779.6|12781.4|12779.4|0
1653883060000|2022-05-30 03:57:40|12781.6|12779.6|12781.7|12779.7|12782.1|12780.1|12781.5|12779.5|6
1653883070000|2022-05-30 03:57:50|12782|12780|12782.2|12780.2|12782.4|12780.4|12781.6|12779.6|4
1653883080000|2022-05-30 03:58:00|12782.6|12780.6|12783.7|12781.7|12783.7|12781.7|12782.5|12780.5|6
1653883090000|2022-05-30 03:58:10|12783.6|12781.6|12784|12782|12784|12782|12783.5|12781.5|1
1653883100000|2022-05-30 03:58:20|12784.1|12782.1|12784.7|12782.7|12784.7|12782.7|12784.1|12782.1|3
1653883110000|2022-05-30 03:58:30|12784.6|12782.6|12784.6|12782.6|12784.9|12782.9|12784.5|12782.5|5
1653883120000|2022-05-30 03:58:40|12784.7|12782.7|12785.1|12783.1|12785.1|12783.1|12784.5|12782.5|7
1653883130000|2022-05-30 03:58:50|12785|12783|12785.1|12783.1|12785.1|12783.1|12785|12783|0
1653883140000|2022-05-30 03:59:00|12785|12783|12785|12783|12785|12783|12785|12783|0
1653883150000|2022-05-30 03:59:10|12784.9|12782.9|12785|12783|12785|12783|12784.9|12782.9|2
1653883160000|2022-05-30 03:59:20|12784.9|12782.9|12786.5|12784.5|12786.6|12784.6|12783.2|12781.2|30
1653883170000|2022-05-30 03:59:30|12786.6|12784.6|12787.1|12785.1|12787.2|12785.2|12786.6|12784.6|7
1653883180000|2022-05-30 03:59:40|12787.2|12785.2|12787.9|12785.9|12787.9|12785.9|12787|12785|10
1653883190000|2022-05-30 03:59:50|12788|12786|12787.6|12785.6|12788|12786|12787.1|12785.1|14
1653883200000|2022-05-30 04:00:00|12787.5|12785.5|12783.2|12781.2|12787.6|12785.6|12783.2|12781.2|24
1653883210000|2022-05-30 04:00:10|12783.1|12781.1|12784.5|12782.5|12784.5|12782.5|12783|12781|6
1653883220000|2022-05-30 04:00:20|12784.6|12782.6|12784.2|12782.2|12784.6|12782.6|12783.9|12781.9|7
1653883230000|2022-05-30 04:00:30|12784.4|12782.4|12783.5|12781.5|12784.4|12782.4|12783.5|12781.5|7
1653883240000|2022-05-30 04:00:40|12783.6|12781.6|12785.7|12783.7|12785.9|12783.9|12783.6|12781.6|21
1653883250000|2022-05-30 04:00:50|12785.6|12783.6|12785.7|12783.7|12785.7|12783.7|12785.4|12783.4|3
1653883260000|2022-05-30 04:01:00|12785.6|12783.6|12784.5|12782.5|12785.9|12783.9|12784.2|12782.2|24
1653883270000|2022-05-30 04:01:10|12784.4|12782.4|12783.7|12781.7|12784.4|12782.4|12783.7|12781.7|3
1653883280000|2022-05-30 04:01:20|12783.6|12781.6|12784.4|12782.4|12784.4|12782.4|12783.5|12781.5|10
1653883290000|2022-05-30 04:01:30|12784.2|12782.2|12784.5|12782.5|12784.6|12782.6|12784|12782|2
1653883300000|2022-05-30 04:01:40|12784.6|12782.6|12785.4|12783.4|12785.4|12783.4|12784.1|12782.1|11
1653883310000|2022-05-30 04:01:50|12785.5|12783.5|12785.4|12783.4|12785.5|12783.5|12785.4|12783.4|0
1653883320000|2022-05-30 04:02:00|12785.2|12783.2|12785|12783|12785.2|12783.2|12785|12783|4
1653883330000|2022-05-30 04:02:10|12785.1|12783.1|12785.1|12783.1|12785.2|12783.2|12785.1|12783.1|3
1653883340000|2022-05-30 04:02:20|12785|12783|12785|12783|12785|12783|12784.1|12782.1|10
1653883350000|2022-05-30 04:02:30|12784.9|12782.9|12784.9|12782.9|12784.9|12782.9|12784.5|12782.5|1
1653883360000|2022-05-30 04:02:40|12784.7|12782.7|12785.4|12783.4|12785.4|12783.4|12784.7|12782.7|2
1653883370000|2022-05-30 04:02:50|12785.2|12783.2|12785.1|12783.1|12785.4|12783.4|12785.1|12783.1|0
1653883380000|2022-05-30 04:03:00|12785.2|12783.2|12784.6|12782.6|12785.2|12783.2|12784.5|12782.5|4
1653883390000|2022-05-30 04:03:10|12784.5|12782.5|12784.1|12782.1|12784.5|12782.5|12784|12782|4
1653883400000|2022-05-30 04:03:20|12783.4|12781.4|12783.5|12781.5|12783.6|12781.6|12782.6|12780.6|11
1653883410000|2022-05-30 04:03:30|12783.6|12781.6|12784|12782|12784|12782|12783.5|12781.5|3
1653883420000|2022-05-30 04:03:40|12783.9|12781.9|12783|12781|12783.9|12781.9|12782.9|12780.9|10
1653883430000|2022-05-30 04:03:50|12782.9|12780.9|12783|12781|12783.2|12781.2|12782.9|12780.9|9
1653883440000|2022-05-30 04:04:00|12782.9|12780.9|12784.4|12782.4|12784.5|12782.5|12782.9|12780.9|7
1653883450000|2022-05-30 04:04:10|12784.2|12782.2|12783.2|12781.2|12784.2|12782.2|12783.2|12781.2|12
1653883460000|2022-05-30 04:04:20|12783.4|12781.4|12783.4|12781.4|12783.4|12781.4|12782.6|12780.6|8
1653883470000|2022-05-30 04:04:30|12783.6|12781.6|12784.2|12782.2|12784.2|12782.2|12783.6|12781.6|1
1653883480000|2022-05-30 04:04:40|12784|12782|12784.2|12782.2|12784.2|12782.2|12783.9|12781.9|3
1653883490000|2022-05-30 04:04:50|12784.1|12782.1|12784|12782|12784.1|12782.1|12784|12782|0
1653883500000|2022-05-30 04:05:00|12783.9|12781.9|12784.7|12782.7|12784.9|12782.9|12783.9|12781.9|6
1653883510000|2022-05-30 04:05:10|12784.9|12782.9|12785.6|12783.6|12785.6|12783.6|12784.7|12782.7|18
1653883520000|2022-05-30 04:05:20|12785.5|12783.5|12785.6|12783.6|12785.6|12783.6|12785.4|12783.4|2
1653883530000|2022-05-30 04:05:30|12785.5|12783.5|12785.5|12783.5|12785.6|12783.6|12785.5|12783.5|4
1653883540000|2022-05-30 04:05:40|12785.6|12783.6|12785.6|12783.6|12785.6|12783.6|12785.6|12783.6|1
1653883550000|2022-05-30 04:05:50|12785.5|12783.5|12785.6|12783.6|12785.9|12783.9|12785.5|12783.5|2
1653883560000|2022-05-30 04:06:00|12785.5|12783.5|12787.7|12785.7|12787.7|12785.7|12784.5|12782.5|30
1653883570000|2022-05-30 04:06:10|12787.6|12785.6|12788.1|12786.1|12788.1|12786.1|12787.6|12785.6|12
1653883580000|2022-05-30 04:06:20|12788|12786|12788.1|12786.1|12788.2|12786.2|12787.9|12785.9|4
1653883590000|2022-05-30 04:06:30|12789.4|12787.4|12790.5|12788.5|12790.5|12788.5|12789.1|12787.1|15
1653883600000|2022-05-30 04:06:40|12790.4|12788.4|12790.9|12788.9|12790.9|12788.9|12790.1|12788.1|6
1653883610000|2022-05-30 04:06:50|12790.6|12788.6|12790.4|12788.4|12790.7|12788.7|12790.4|12788.4|5
1653883620000|2022-05-30 04:07:00|12790.1|12788.1|12789.9|12787.9|12790.2|12788.2|12789.5|12787.5|11
1653883630000|2022-05-30 04:07:10|12789.4|12787.4|12787.9|12785.9|12789.5|12787.5|12787.7|12785.7|19
1653883640000|2022-05-30 04:07:20|12787.7|12785.7|12787.4|12785.4|12787.9|12785.9|12787.2|12785.2|2
1653883650000|2022-05-30 04:07:30|12787.2|12785.2|12787.5|12785.5|12787.5|12785.5|12787.1|12785.1|1
1653883660000|2022-05-30 04:07:40|12787|12785|12786.4|12784.4|12787|12785|12785.6|12783.6|18
1653883670000|2022-05-30 04:07:50|12786.1|12784.1|12786.5|12784.5|12786.7|12784.7|12786.1|12784.1|9
1653883680000|2022-05-30 04:08:00|12786.1|12784.1|12787.1|12785.1|12787.2|12785.2|12786.1|12784.1|5
1653883690000|2022-05-30 04:08:10|12787.2|12785.2|12787.1|12785.1|12787.4|12785.4|12787.1|12785.1|0
1653883700000|2022-05-30 04:08:20|12787|12785|12787.2|12785.2|12787.5|12785.5|12787|12785|0
1653883710000|2022-05-30 04:08:30|12787.1|12785.1|12787.7|12785.7|12787.7|12785.7|12786.9|12784.9|5
1653883720000|2022-05-30 04:08:40|12787.9|12785.9|12788.5|12786.5|12789.1|12787.1|12787.9|12785.9|10
1653883730000|2022-05-30 04:08:50|12788.6|12786.6|12788.6|12786.6|12788.7|12786.7|12788.5|12786.5|1
1653883740000|2022-05-30 04:09:00|12788.7|12786.7|12789.1|12787.1|12789.1|12787.1|12788.6|12786.6|0
1653883750000|2022-05-30 04:09:10|12789|12787|12789.6|12787.6|12789.7|12787.7|12788.9|12786.9|5
1653883760000|2022-05-30 04:09:20|12789.7|12787.7|12788.7|12786.7|12789.7|12787.7|12788.5|12786.5|4
1653883770000|2022-05-30 04:09:30|12788.6|12786.6|12788.5|12786.5|12789|12787|12788.2|12786.2|16
1653883780000|2022-05-30 04:09:40|12788.4|12786.4|12789|12787|12789.4|12787.4|12788.2|12786.2|2
1653883790000|2022-05-30 04:09:50|12789.1|12787.1|12791|12789|12791|12789|12789|12787|18
1653883800000|2022-05-30 04:10:00|12790.9|12788.9|12793.1|12791.1|12793.6|12791.6|12790.9|12788.9|40
1653883810000|2022-05-30 04:10:10|12793.2|12791.2|12793.1|12791.1|12793.4|12791.4|12792.6|12790.6|17
1653883820000|2022-05-30 04:10:20|12793|12791|12793.1|12791.1|12793.1|12791.1|12793|12791|4
1653883830000|2022-05-30 04:10:30|12793|12791|12792.5|12790.5|12793.4|12791.4|12792.5|12790.5|9
1653883840000|2022-05-30 04:10:40|12792.1|12790.1|12790.7|12788.7|12792.1|12790.1|12790.2|12788.2|22
1653883850000|2022-05-30 04:10:50|12790.9|12788.9|12788.9|12786.9|12790.9|12788.9|12788.9|12786.9|5
1653883860000|2022-05-30 04:11:00|12789|12787|12788.6|12786.6|12789.4|12787.4|12788|12786|9
1653883870000|2022-05-30 04:11:10|12788.7|12786.7|12787.7|12785.7|12788.7|12786.7|12787.6|12785.6|5
1653883880000|2022-05-30 04:11:20|12787.6|12785.6|12788.4|12786.4|12788.5|12786.5|12787.6|12785.6|5
1653883890000|2022-05-30 04:11:30|12788.5|12786.5|12787.2|12785.2|12788.5|12786.5|12787.2|12785.2|4
1653883900000|2022-05-30 04:11:40|12786.5|12784.5|12786.9|12784.9|12787|12785|12785.6|12783.6|33
1653883910000|2022-05-30 04:11:50|12786.7|12784.7|12786.9|12784.9|12787|12785|12786.7|12784.7|1
1653883920000|2022-05-30 04:12:00|12786.7|12784.7|12786.9|12784.9|12786.9|12784.9|12786.7|12784.7|1
1653883930000|2022-05-30 04:12:10|12786.7|12784.7|12788.1|12786.1|12788.1|12786.1|12786.7|12784.7|4
1653883940000|2022-05-30 04:12:20|12788|12786|12788.9|12786.9|12788.9|12786.9|12788|12786|2
1653883950000|2022-05-30 04:12:30|12788.7|12786.7|12789.1|12787.1|12789.6|12787.6|12788.6|12786.6|12
1653883960000|2022-05-30 04:12:40|12789|12787|12789.6|12787.6|12789.6|12787.6|12788.6|12786.6|3
1653883970000|2022-05-30 04:12:50|12789.9|12787.9|12789.4|12787.4|12789.9|12787.9|12789.4|12787.4|5
1653883980000|2022-05-30 04:13:00|12789.5|12787.5|12789.4|12787.4|12789.7|12787.7|12789.4|12787.4|6
1653883990000|2022-05-30 04:13:10|12789.5|12787.5|12787.6|12785.6|12789.5|12787.5|12787.6|12785.6|13
1653884000000|2022-05-30 04:13:20|12788|12786|12789.6|12787.6|12789.6|12787.6|12787.6|12785.6|4
1653884010000|2022-05-30 04:13:30|12789.5|12787.5|12789.9|12787.9|12790|12788|12788.9|12786.9|17
1653884020000|2022-05-30 04:13:40|12790|12788|12790.1|12788.1|12790.5|12788.5|12790|12788|0
1653884030000|2022-05-30 04:13:50|12790.2|12788.2|12790|12788|12790.2|12788.2|12789.1|12787.1|18
1653884040000|2022-05-30 04:14:00|12789.9|12787.9|12790.2|12788.2|12790.6|12788.6|12789.9|12787.9|1
1653884050000|2022-05-30 04:14:10|12790.4|12788.4|12790.2|12788.2|12790.5|12788.5|12790.1|12788.1|2
1653884060000|2022-05-30 04:14:20|12790.1|12788.1|12790.1|12788.1|12790.4|12788.4|12790.1|12788.1|0
1653884070000|2022-05-30 04:14:30|12790.2|12788.2|12790.1|12788.1|12790.4|12788.4|12790.1|12788.1|0
1653884080000|2022-05-30 04:14:40|12790.2|12788.2|12790.5|12788.5|12790.6|12788.6|12790.2|12788.2|4
1653884090000|2022-05-30 04:14:50|12790.6|12788.6|12790.4|12788.4|12790.6|12788.6|12790.2|12788.2|2
1653884100000|2022-05-30 04:15:00|12790.5|12788.5|12791.6|12789.6|12792|12790|12790.4|12788.4|14
1653884110000|2022-05-30 04:15:10|12791.4|12789.4|12793|12791|12793|12791|12791.1|12789.1|12
1653884120000|2022-05-30 04:15:20|12792.6|12790.6|12792.7|12790.7|12793.2|12791.2|12792.5|12790.5|22
1653884130000|2022-05-30 04:15:30|12792.9|12790.9|12796.6|12794.6|12797|12795|12792.6|12790.6|101
1653884140000|2022-05-30 04:15:40|12796.7|12794.7|12796.2|12794.2|12796.9|12794.9|12795.5|12793.5|24
1653884150000|2022-05-30 04:15:50|12796.4|12794.4|12796.9|12794.9|12796.9|12794.9|12796.1|12794.1|9
1653884160000|2022-05-30 04:16:00|12796.7|12794.7|12797.5|12795.5|12797.5|12795.5|12796.7|12794.7|19
1653884170000|2022-05-30 04:16:10|12797.2|12795.2|12795.4|12793.4|12797.5|12795.5|12795.2|12793.2|22
1653884180000|2022-05-30 04:16:20|12795.2|12793.2|12794.4|12792.4|12795.5|12793.5|12794.4|12792.4|16
1653884190000|2022-05-30 04:16:30|12794.5|12792.5|12793.1|12791.1|12794.5|12792.5|12791.9|12789.9|20
1653884200000|2022-05-30 04:16:40|12793.2|12791.2|12792.1|12790.1|12794.2|12792.2|12792.1|12790.1|30
1653884210000|2022-05-30 04:16:50|12792|12790|12791.9|12789.9|12792|12790|12791.6|12789.6|7
1653884220000|2022-05-30 04:17:00|12792|12790|12792.5|12790.5|12792.5|12790.5|12791.5|12789.5|7
1653884230000|2022-05-30 04:17:10|12792.2|12790.2|12791.6|12789.6|12792.2|12790.2|12791.1|12789.1|10
1653884240000|2022-05-30 04:17:20|12791.9|12789.9|12792.9|12790.9|12792.9|12790.9|12791.9|12789.9|5
1653884250000|2022-05-30 04:17:30|12792.7|12790.7|12793.5|12791.5|12793.5|12791.5|12792.7|12790.7|1
1653884260000|2022-05-30 04:17:40|12793.6|12791.6|12793.1|12791.1|12793.7|12791.7|12793.1|12791.1|5
1653884270000|2022-05-30 04:17:50|12793.2|12791.2|12793.4|12791.4|12793.4|12791.4|12793.1|12791.1|2
1653884280000|2022-05-30 04:18:00|12793.5|12791.5|12793|12791|12793.9|12791.9|12792.4|12790.4|11
1653884290000|2022-05-30 04:18:10|12793.2|12791.2|12795|12793|12795.1|12793.1|12793.2|12791.2|11
1653884300000|2022-05-30 04:18:20|12794.9|12792.9|12795|12793|12795.4|12793.4|12794.5|12792.5|13
1653884310000|2022-05-30 04:18:30|12794|12792|12792.5|12790.5|12794|12792|12792.2|12790.2|5
1653884320000|2022-05-30 04:18:40|12792.6|12790.6|12793|12791|12793|12791|12791.6|12789.6|11
1653884330000|2022-05-30 04:18:50|12792.9|12790.9|12793|12791|12793|12791|12792.7|12790.7|1
1653884340000|2022-05-30 04:19:00|12793.2|12791.2|12793|12791|12793.4|12791.4|12792.6|12790.6|6
1653884350000|2022-05-30 04:19:10|12792.9|12790.9|12792|12790|12793|12791|12791.5|12789.5|12
1653884360000|2022-05-30 04:19:20|12791.9|12789.9|12791.7|12789.7|12792|12790|12791.7|12789.7|2
1653884370000|2022-05-30 04:19:30|12791.9|12789.9|12792.9|12790.9|12793.6|12791.6|12791.9|12789.9|4
1653884380000|2022-05-30 04:19:40|12793|12791|12791.5|12789.5|12793|12791|12791.4|12789.4|9
1653884390000|2022-05-30 04:19:50|12791.4|12789.4|12791.9|12789.9|12791.9|12789.9|12791.4|12789.4|0
1653884400000|2022-05-30 04:20:00|12791.7|12789.7|12792|12790|12792.1|12790.1|12791.6|12789.6|2
1653884410000|2022-05-30 04:20:10|12792.1|12790.1|12792|12790|12792.2|12790.2|12791.9|12789.9|0
1653884420000|2022-05-30 04:20:20|12792.2|12790.2|12792.2|12790.2|12792.4|12790.4|12792.1|12790.1|2
1653884430000|2022-05-30 04:20:30|12792.4|12790.4|12792.2|12790.2|12792.4|12790.4|12792|12790|2
1653884440000|2022-05-30 04:20:40|12792.4|12790.4|12793|12791|12793|12791|12792.2|12790.2|10
1653884450000|2022-05-30 04:20:50|12792.9|12790.9|12792.7|12790.7|12793|12791|12792.6|12790.6|3
1653884460000|2022-05-30 04:21:00|12792.9|12790.9|12794.4|12792.4|12794.4|12792.4|12792.9|12790.9|2
1653884470000|2022-05-30 04:21:10|12794.2|12792.2|12794.2|12792.2|12794.9|12792.9|12794.2|12792.2|5
1653884480000|2022-05-30 04:21:20|12794.4|12792.4|12794.4|12792.4|12794.4|12792.4|12794.1|12792.1|1
1653884490000|2022-05-30 04:21:30|12794.5|12792.5|12795.6|12793.6|12795.6|12793.6|12794.5|12792.5|8
1653884500000|2022-05-30 04:21:40|12795.5|12793.5|12795.4|12793.4|12795.5|12793.5|12795.1|12793.1|6
1653884510000|2022-05-30 04:21:50|12795.2|12793.2|12794.9|12792.9|12795.2|12793.2|12793.6|12791.6|11
1653884520000|2022-05-30 04:22:00|12794.7|12792.7|12794.5|12792.5|12795.4|12793.4|12794.4|12792.4|7
1653884530000|2022-05-30 04:22:10|12794.4|12792.4|12794.9|12792.9|12794.9|12792.9|12794.4|12792.4|1
1653884540000|2022-05-30 04:22:20|12795|12793|12794.9|12792.9|12795|12793|12794.7|12792.7|0
1653884550000|2022-05-30 04:22:30|12794.7|12792.7|12794.6|12792.6|12794.9|12792.9|12794.5|12792.5|5
1653884560000|2022-05-30 04:22:40|12794.7|12792.7|12794.9|12792.9|12795.2|12793.2|12794.7|12792.7|7
1653884570000|2022-05-30 04:22:50|12794.7|12792.7|12794.7|12792.7|12794.9|12792.9|12794.7|12792.7|2
1653884580000|2022-05-30 04:23:00|12794.6|12792.6|12793.9|12791.9|12794.6|12792.6|12793.7|12791.7|14
1653884590000|2022-05-30 04:23:10|12794|12792|12794.4|12792.4|12794.5|12792.5|12793.9|12791.9|3
1653884600000|2022-05-30 04:23:20|12794.9|12792.9|12794.9|12792.9|12795.6|12793.6|12794.7|12792.7|9
1653884610000|2022-05-30 04:23:30|12795|12793|12795.7|12793.7|12795.7|12793.7|12794.7|12792.7|2
1653884620000|2022-05-30 04:23:40|12795.9|12793.9|12796.1|12794.1|12796.2|12794.2|12795.6|12793.6|5
1653884630000|2022-05-30 04:23:50|12796|12794|12797|12795|12797.9|12795.9|12796|12794|40
1653884640000|2022-05-30 04:24:00|12797.1|12795.1|12797.2|12795.2|12797.4|12795.4|12796.6|12794.6|5
1653884650000|2022-05-30 04:24:10|12797|12795|12796.9|12794.9|12797.2|12795.2|12796.9|12794.9|2
1653884660000|2022-05-30 04:24:20|12796.7|12794.7|12796.1|12794.1|12796.7|12794.7|12796|12794|7
1653884670000|2022-05-30 04:24:30|12796|12794|12796.4|12794.4|12796.5|12794.5|12796|12794|5
1653884680000|2022-05-30 04:24:40|12796.5|12794.5|12796.4|12794.4|12796.5|12794.5|12796.2|12794.2|9
1653884690000|2022-05-30 04:24:50|12796.5|12794.5|12796.4|12794.4|12796.6|12794.6|12796.4|12794.4|0
1653884700000|2022-05-30 04:25:00|12796.2|12794.2|12796.2|12794.2|12796.5|12794.5|12796.2|12794.2|1
1653884710000|2022-05-30 04:25:10|12796.5|12794.5|12796.6|12794.6|12796.7|12794.7|12796.5|12794.5|9
1653884720000|2022-05-30 04:25:20|12797|12795|12797.9|12795.9|12798|12796|12797|12795|29
1653884730000|2022-05-30 04:25:30|12797.7|12795.7|12798|12796|12798|12796|12797.5|12795.5|9
1653884740000|2022-05-30 04:25:40|12798.1|12796.1|12797.6|12795.6|12798.4|12796.4|12797.6|12795.6|8
1653884750000|2022-05-30 04:25:50|12797.7|12795.7|12798|12796|12798.2|12796.2|12797.6|12795.6|8
1653884760000|2022-05-30 04:26:00|12798.1|12796.1|12798.1|12796.1|12798.5|12796.5|12797.9|12795.9|5
1653884770000|2022-05-30 04:26:10|12798|12796|12798.1|12796.1|12798.4|12796.4|12798|12796|4
1653884780000|2022-05-30 04:26:20|12798|12796|12797.7|12795.7|12798.1|12796.1|12797.5|12795.5|8
1653884790000|2022-05-30 04:26:30|12797.6|12795.6|12797|12795|12797.6|12795.6|12797|12795|10
1653884800000|2022-05-30 04:26:40|12797.1|12795.1|12797.5|12795.5|12797.5|12795.5|12797|12795|3
1653884810000|2022-05-30 04:26:50|12797.7|12795.7|12797.9|12795.9|12797.9|12795.9|12797.4|12795.4|6
1653884820000|2022-05-30 04:27:00|12797.7|12795.7|12798|12796|12798|12796|12797.6|12795.6|7
1653884830000|2022-05-30 04:27:10|12798.2|12796.2|12798.7|12796.7|12798.7|12796.7|12798.2|12796.2|23
1653884840000|2022-05-30 04:27:20|12798.6|12796.6|12798.7|12796.7|12798.7|12796.7|12798.6|12796.6|4
1653884850000|2022-05-30 04:27:30|12798.6|12796.6|12798.7|12796.7|12798.7|12796.7|12798.6|12796.6|3
1653884860000|2022-05-30 04:27:40|12798.9|12796.9|12802.1|12800.1|12802.9|12800.9|12798.7|12796.7|174
1653884870000|2022-05-30 04:27:50|12802|12800|12800.7|12798.7|12802.6|12800.6|12800.5|12798.5|38
1653884880000|2022-05-30 04:28:00|12800.6|12798.6|12801.5|12799.5|12801.7|12799.7|12800.5|12798.5|18
1653884890000|2022-05-30 04:28:10|12801.4|12799.4|12801.6|12799.6|12802.5|12800.5|12800.9|12798.9|44
1653884900000|2022-05-30 04:28:20|12801.7|12799.7|12801.2|12799.2|12802.5|12800.5|12801.2|12799.2|23
1653884910000|2022-05-30 04:28:30|12801.4|12799.4|12800.6|12798.6|12801.9|12799.9|12800.5|12798.5|22
1653884920000|2022-05-30 04:28:40|12800.2|12798.2|12799.1|12797.1|12800.2|12798.2|12798.7|12796.7|21
1653884930000|2022-05-30 04:28:50|12799|12797|12798.6|12796.6|12799|12797|12797.9|12795.9|8
1653884940000|2022-05-30 04:29:00|12798.7|12796.7|12799|12797|12799|12797|12798.6|12796.6|6
1653884950000|2022-05-30 04:29:10|12798.7|12796.7|12798.7|12796.7|12799|12797|12798.7|12796.7|5
1653884960000|2022-05-30 04:29:20|12797.9|12795.9|12798.4|12796.4|12798.5|12796.5|12797.6|12795.6|28
1653884970000|2022-05-30 04:29:30|12798.5|12796.5|12797.9|12795.9|12800|12798|12797.9|12795.9|27
1653884980000|2022-05-30 04:29:40|12798|12796|12797.5|12795.5|12798.5|12796.5|12797.5|12795.5|28
1653884990000|2022-05-30 04:29:50|12797.6|12795.6|12797.4|12795.4|12797.6|12795.6|12797.1|12795.1|5
1653885000000|2022-05-30 04:30:00|12797.6|12795.6|12796.6|12794.6|12797.9|12795.9|12796.5|12794.5|15
1653885010000|2022-05-30 04:30:10|12796.7|12794.7|12796.4|12794.4|12796.7|12794.7|12796.4|12794.4|14
1653885020000|2022-05-30 04:30:20|12796.6|12794.6|12796.6|12794.6|12796.6|12794.6|12796.6|12794.6|1
1653885030000|2022-05-30 04:30:30|12796.5|12794.5|12797.6|12795.6|12798.5|12796.5|12796.5|12794.5|3
1653885040000|2022-05-30 04:30:40|12797.5|12795.5|12797|12795|12797.5|12795.5|12796.9|12794.9|3
1653885050000|2022-05-30 04:30:50|12797.1|12795.1|12797.6|12795.6|12797.7|12795.7|12797|12795|3
1653885060000|2022-05-30 04:31:00|12797.5|12795.5|12798.6|12796.6|12799.6|12797.6|12797.5|12795.5|20
1653885070000|2022-05-30 04:31:10|12798.7|12796.7|12798.7|12796.7|12799|12797|12798.2|12796.2|2
1653885080000|2022-05-30 04:31:20|12799.2|12797.2|12798.9|12796.9|12799.2|12797.2|12798.9|12796.9|3
1653885090000|2022-05-30 04:31:30|12799|12797|12798.1|12796.1|12799|12797|12798.1|12796.1|18
1653885100000|2022-05-30 04:31:40|12798.2|12796.2|12799.1|12797.1|12799.1|12797.1|12797.7|12795.7|7
1653885110000|2022-05-30 04:31:50|12799|12797|12799|12797|12799.1|12797.1|12798.6|12796.6|5
1653885120000|2022-05-30 04:32:00|12798.9|12796.9|12801.1|12799.1|12801.1|12799.1|12798.9|12796.9|27
1653885130000|2022-05-30 04:32:10|12801|12799|12800|12798|12801.1|12799.1|12799.9|12797.9|8
1653885140000|2022-05-30 04:32:20|12799.9|12797.9|12800.9|12798.9|12801.1|12799.1|12799.7|12797.7|10
1653885150000|2022-05-30 04:32:30|12801|12799|12800.4|12798.4|12801.6|12799.6|12800.2|12798.2|16
1653885160000|2022-05-30 04:32:40|12800.2|12798.2|12801.2|12799.2|12801.5|12799.5|12799.9|12797.9|11
1653885170000|2022-05-30 04:32:50|12801.4|12799.4|12801.2|12799.2|12801.9|12799.9|12801.2|12799.2|6
1653885180000|2022-05-30 04:33:00|12801.4|12799.4|12801.6|12799.6|12801.9|12799.9|12801.1|12799.1|23
1653885190000|2022-05-30 04:33:10|12801.5|12799.5|12801.4|12799.4|12801.7|12799.7|12801.1|12799.1|15
1653885200000|2022-05-30 04:33:20|12801.2|12799.2|12801.7|12799.7|12801.9|12799.9|12801.2|12799.2|12
1653885210000|2022-05-30 04:33:30|12801.6|12799.6|12801.9|12799.9|12802|12800|12801.5|12799.5|6
1653885220000|2022-05-30 04:33:40|12801.7|12799.7|12801.9|12799.9|12802|12800|12801.7|12799.7|0
1653885230000|2022-05-30 04:33:50|12801.7|12799.7|12802.5|12800.5|12802.9|12800.9|12801.6|12799.6|19
1653885240000|2022-05-30 04:34:00|12802.6|12800.6|12806|12804|12806.1|12804.1|12802.5|12800.5|81
1653885250000|2022-05-30 04:34:10|12806.1|12804.1|12807.4|12805.4|12807.9|12805.9|12806|12804|63
1653885260000|2022-05-30 04:34:20|12807.2|12805.2|12806.9|12804.9|12807.4|12805.4|12805.7|12803.7|27
1653885270000|2022-05-30 04:34:30|12807.1|12805.1|12805.7|12803.7|12807.1|12805.1|12805.1|12803.1|31
1653885280000|2022-05-30 04:34:40|12805.4|12803.4|12805|12803|12805.5|12803.5|12804.7|12802.7|13
1653885290000|2022-05-30 04:34:50|12805.2|12803.2|12807|12805|12807|12805|12805.2|12803.2|16
1653885300000|2022-05-30 04:35:00|12807.1|12805.1|12807.4|12805.4|12807.6|12805.6|12807.1|12805.1|11
1653885310000|2022-05-30 04:35:10|12807.6|12805.6|12806.6|12804.6|12808|12806|12806.6|12804.6|22
1653885320000|2022-05-30 04:35:20|12806.7|12804.7|12807|12805|12807.2|12805.2|12806.6|12804.6|11
1653885330000|2022-05-30 04:35:30|12806.7|12804.7|12807.6|12805.6|12807.7|12805.7|12806.4|12804.4|18
1653885340000|2022-05-30 04:35:40|12807.7|12805.7|12811.6|12809.6|12811.6|12809.6|12807.7|12805.7|71
1653885350000|2022-05-30 04:35:50|12811.9|12809.9|12811.4|12809.4|12812|12810|12811|12809|26
1653885360000|2022-05-30 04:36:00|12811.2|12809.2|12811.1|12809.1|12811.7|12809.7|12810.4|12808.4|48
1653885370000|2022-05-30 04:36:10|12811.2|12809.2|12808.6|12806.6|12811.4|12809.4|12807.1|12805.1|66
1653885380000|2022-05-30 04:36:20|12808.5|12806.5|12809.7|12807.7|12809.7|12807.7|12808|12806|18
1653885390000|2022-05-30 04:36:30|12809.9|12807.9|12809.2|12807.2|12809.9|12807.9|12809.1|12807.1|17
1653885400000|2022-05-30 04:36:40|12809.4|12807.4|12809.2|12807.2|12809.4|12807.4|12807.9|12805.9|45
1653885410000|2022-05-30 04:36:50|12808.9|12806.9|12808.7|12806.7|12808.9|12806.9|12808|12806|20
1653885420000|2022-05-30 04:37:00|12809|12807|12808|12806|12809|12807|12807.9|12805.9|12
1653885430000|2022-05-30 04:37:10|12807.9|12805.9|12807.9|12805.9|12808.5|12806.5|12807.6|12805.6|11
1653885440000|2022-05-30 04:37:20|12808|12806|12808.7|12806.7|12808.7|12806.7|12808|12806|7
1653885450000|2022-05-30 04:37:30|12808.5|12806.5|12808.7|12806.7|12809.1|12807.1|12808.5|12806.5|8
1653885460000|2022-05-30 04:37:40|12808.6|12806.6|12808.6|12806.6|12808.7|12806.7|12808.1|12806.1|19
1653885470000|2022-05-30 04:37:50|12809|12807|12809.1|12807.1|12809.1|12807.1|12808.9|12806.9|5
1653885480000|2022-05-30 04:38:00|12809.6|12807.6|12809.6|12807.6|12809.7|12807.7|12809.5|12807.5|6
1653885490000|2022-05-30 04:38:10|12809.9|12807.9|12808.2|12806.2|12810.1|12808.1|12808.1|12806.1|10
1653885500000|2022-05-30 04:38:20|12808.4|12806.4|12813.6|12811.6|12813.6|12811.6|12808.2|12806.2|60
1653885510000|2022-05-30 04:38:30|12813.7|12811.7|12815|12813|12815|12813|12813.2|12811.2|35
1653885520000|2022-05-30 04:38:40|12814.9|12812.9|12814.9|12812.9|12816.6|12814.6|12814.6|12812.6|85
1653885530000|2022-05-30 04:38:50|12814.6|12812.6|12814.6|12812.6|12815|12813|12813.4|12811.4|27
1653885540000|2022-05-30 04:39:00|12814.4|12812.4|12813.5|12811.5|12815|12813|12813.4|12811.4|31
1653885550000|2022-05-30 04:39:10|12813.9|12811.9|12811.6|12809.6|12813.9|12811.9|12811.2|12809.2|20
1653885560000|2022-05-30 04:39:20|12811.5|12809.5|12811.7|12809.7|12811.7|12809.7|12810.6|12808.6|10
1653885570000|2022-05-30 04:39:30|12812.1|12810.1|12811.9|12809.9|12812.1|12810.1|12811.9|12809.9|5
1653885580000|2022-05-30 04:39:40|12812|12810|12811.6|12809.6|12812.9|12810.9|12811.6|12809.6|30
1653885590000|2022-05-30 04:39:50|12812.1|12810.1|12811.6|12809.6|12812.1|12810.1|12811.6|12809.6|11
1653885600000|2022-05-30 04:40:00|12811.7|12809.7|12811.5|12809.5|12812|12810|12811.2|12809.2|7
1653885610000|2022-05-30 04:40:10|12811.6|12809.6|12811.1|12809.1|12811.6|12809.6|12810.9|12808.9|2
1653885620000|2022-05-30 04:40:20|12811|12809|12810.5|12808.5|12811.1|12809.1|12810.5|12808.5|3
1653885630000|2022-05-30 04:40:30|12810.6|12808.6|12809.2|12807.2|12810.6|12808.6|12809.1|12807.1|34
1653885640000|2022-05-30 04:40:40|12809.1|12807.1|12807.7|12805.7|12809.2|12807.2|12807.4|12805.4|21
1653885650000|2022-05-30 04:40:50|12807.6|12805.6|12808.2|12806.2|12808.2|12806.2|12807.5|12805.5|23
1653885660000|2022-05-30 04:41:00|12808.4|12806.4|12808.7|12806.7|12808.7|12806.7|12808.4|12806.4|8
1653885670000|2022-05-30 04:41:10|12809.2|12807.2|12808.1|12806.1|12809.9|12807.9|12808.1|12806.1|13
1653885680000|2022-05-30 04:41:20|12808|12806|12808.1|12806.1|12808.4|12806.4|12808|12806|3
1653885690000|2022-05-30 04:41:30|12808.2|12806.2|12808.6|12806.6|12808.7|12806.7|12807.9|12805.9|20
1653885700000|2022-05-30 04:41:40|12808.7|12806.7|12808.9|12806.9|12809|12807|12808.6|12806.6|0
1653885710000|2022-05-30 04:41:50|12809|12807|12808.9|12806.9|12809|12807|12808.7|12806.7|2
1653885720000|2022-05-30 04:42:00|12808.7|12806.7|12808.6|12806.6|12809.1|12807.1|12808.4|12806.4|26
1653885730000|2022-05-30 04:42:10|12808.5|12806.5|12808.6|12806.6|12808.6|12806.6|12808.5|12806.5|4
1653885740000|2022-05-30 04:42:20|12808.7|12806.7|12808.6|12806.6|12808.7|12806.7|12808.5|12806.5|4
1653885750000|2022-05-30 04:42:30|12808.5|12806.5|12807.4|12805.4|12808.5|12806.5|12807.4|12805.4|17
1653885760000|2022-05-30 04:42:40|12807.5|12805.5|12808.4|12806.4|12808.4|12806.4|12807.4|12805.4|11
1653885770000|2022-05-30 04:42:50|12808.2|12806.2|12808.2|12806.2|12808.4|12806.4|12808|12806|7
1653885780000|2022-05-30 04:43:00|12808.1|12806.1|12807.2|12805.2|12808.1|12806.1|12807.2|12805.2|12
1653885790000|2022-05-30 04:43:10|12808|12806|12807.9|12805.9|12808.9|12806.9|12807.5|12805.5|33
1653885800000|2022-05-30 04:43:20|12807.7|12805.7|12807.7|12805.7|12807.7|12805.7|12807|12805|22
1653885810000|2022-05-30 04:43:30|12807.9|12805.9|12808|12806|12808.1|12806.1|12807.4|12805.4|8
1653885820000|2022-05-30 04:43:40|12807.9|12805.9|12808.1|12806.1|12808.5|12806.5|12807.7|12805.7|8
1653885830000|2022-05-30 04:43:50|12808.2|12806.2|12808.2|12806.2|12808.4|12806.4|12808.2|12806.2|0
1653885840000|2022-05-30 04:44:00|12808.4|12806.4|12808.9|12806.9|12809|12807|12808.4|12806.4|18
1653885850000|2022-05-30 04:44:10|12808.7|12806.7|12808.6|12806.6|12809|12807|12808.6|12806.6|8
1653885860000|2022-05-30 04:44:20|12808.5|12806.5|12808.7|12806.7|12809.1|12807.1|12808.4|12806.4|14
1653885870000|2022-05-30 04:44:30|12808.9|12806.9|12808.7|12806.7|12809|12807|12808.7|12806.7|1
1653885880000|2022-05-30 04:44:40|12808.9|12806.9|12807.6|12805.6|12809|12807|12807.5|12805.5|15
1653885890000|2022-05-30 04:44:50|12807.7|12805.7|12807.9|12805.9|12808.1|12806.1|12807.6|12805.6|2
1653885900000|2022-05-30 04:45:00|12808.9|12806.9|12808.6|12806.6|12808.9|12806.9|12808.6|12806.6|9
1653885910000|2022-05-30 04:45:10|12808.5|12806.5|12808.2|12806.2|12808.7|12806.7|12808.1|12806.1|7
1653885920000|2022-05-30 04:45:20|12808.5|12806.5|12808|12806|12808.9|12806.9|12808|12806|7
1653885930000|2022-05-30 04:45:30|12808.1|12806.1|12808.1|12806.1|12808.1|12806.1|12807.9|12805.9|3
1653885940000|2022-05-30 04:45:40|12808.2|12806.2|12808.5|12806.5|12808.6|12806.6|12808.2|12806.2|1
1653885950000|2022-05-30 04:45:50|12808.6|12806.6|12808.9|12806.9|12809|12807|12808.6|12806.6|2
1653885960000|2022-05-30 04:46:00|12809|12807|12808.5|12806.5|12809|12807|12808.5|12806.5|4
1653885970000|2022-05-30 04:46:10|12808.2|12806.2|12808.7|12806.7|12808.7|12806.7|12808.2|12806.2|5
1653885980000|2022-05-30 04:46:20|12808.1|12806.1|12808.4|12806.4|12808.7|12806.7|12808.1|12806.1|16
1653885990000|2022-05-30 04:46:30|12807.1|12805.1|12806.1|12804.1|12807.4|12805.4|12806.1|12804.1|35
1653886000000|2022-05-30 04:46:40|12806.2|12804.2|12806.5|12804.5|12806.6|12804.6|12806.2|12804.2|3
1653886010000|2022-05-30 04:46:50|12806.6|12804.6|12806.1|12804.1|12806.6|12804.6|12806.1|12804.1|3
1653886020000|2022-05-30 04:47:00|12805.6|12803.6|12805.7|12803.7|12806.7|12804.7|12805.6|12803.6|24
1653886030000|2022-05-30 04:47:10|12805.9|12803.9|12805.2|12803.2|12806.1|12804.1|12804.6|12802.6|17
1653886040000|2022-05-30 04:47:20|12805.1|12803.1|12806.4|12804.4|12806.6|12804.6|12804.7|12802.7|32
1653886050000|2022-05-30 04:47:30|12806.5|12804.5|12805.2|12803.2|12807.7|12805.7|12805.2|12803.2|38
1653886060000|2022-05-30 04:47:40|12805.6|12803.6|12806.5|12804.5|12806.5|12804.5|12805.6|12803.6|4
1653886070000|2022-05-30 04:47:50|12806.4|12804.4|12806.6|12804.6|12807|12805|12806.4|12804.4|8
1653886080000|2022-05-30 04:48:00|12806.7|12804.7|12807.1|12805.1|12807.1|12805.1|12806.7|12804.7|1
1653886090000|2022-05-30 04:48:10|12807.2|12805.2|12808.4|12806.4|12808.5|12806.5|12807.2|12805.2|12
1653886100000|2022-05-30 04:48:20|12807.4|12805.4|12807.9|12805.9|12808|12806|12807.4|12805.4|22
1653886110000|2022-05-30 04:48:30|12808.2|12806.2|12808.9|12806.9|12809|12807|12808.1|12806.1|5
1653886120000|2022-05-30 04:48:40|12808.6|12806.6|12808.1|12806.1|12808.7|12806.7|12808.1|12806.1|11
1653886130000|2022-05-30 04:48:50|12808.5|12806.5|12808.5|12806.5|12808.9|12806.9|12808.5|12806.5|7
1653886140000|2022-05-30 04:49:00|12808.6|12806.6|12808.6|12806.6|12808.6|12806.6|12808.6|12806.6|0
1653886150000|2022-05-30 04:49:10|12808.5|12806.5|12808.4|12806.4|12809.1|12807.1|12808.4|12806.4|6
1653886160000|2022-05-30 04:49:20|12808.1|12806.1|12807.9|12805.9|12808.1|12806.1|12807.9|12805.9|5
1653886170000|2022-05-30 04:49:30|12807.7|12805.7|12808.2|12806.2|12808.2|12806.2|12807.7|12805.7|5
1653886180000|2022-05-30 04:49:40|12808.5|12806.5|12808.5|12806.5|12808.5|12806.5|12808.4|12806.4|3
1653886190000|2022-05-30 04:49:50|12808.6|12806.6|12808.9|12806.9|12809|12807|12808.6|12806.6|5
1653886200000|2022-05-30 04:50:00|12808.7|12806.7|12808.7|12806.7|12809|12807|12808.5|12806.5|7
1653886210000|2022-05-30 04:50:10|12808.5|12806.5|12807.5|12805.5|12808.5|12806.5|12807.4|12805.4|8
1653886220000|2022-05-30 04:50:20|12807.6|12805.6|12807.6|12805.6|12807.6|12805.6|12807.5|12805.5|1
1653886230000|2022-05-30 04:50:30|12807.9|12805.9|12808.1|12806.1|12808.4|12806.4|12807.9|12805.9|4
1653886240000|2022-05-30 04:50:40|12808.2|12806.2|12808.2|12806.2|12808.6|12806.6|12808.1|12806.1|1
1653886250000|2022-05-30 04:50:50|12808.4|12806.4|12808.2|12806.2|12808.4|12806.4|12807.9|12805.9|1
1653886260000|2022-05-30 04:51:00|12808.4|12806.4|12809|12807|12809|12807|12808.2|12806.2|10
1653886270000|2022-05-30 04:51:10|12808.9|12806.9|12808.5|12806.5|12809|12807|12808.5|12806.5|2
1653886280000|2022-05-30 04:51:20|12809.1|12807.1|12808.9|12806.9|12809.1|12807.1|12808.9|12806.9|29
1653886290000|2022-05-30 04:51:30|12809|12807|12808.5|12806.5|12809|12807|12808.2|12806.2|19
1653886300000|2022-05-30 04:51:40|12808.4|12806.4|12808.1|12806.1|12809.2|12807.2|12808|12806|18
1653886310000|2022-05-30 04:51:50|12808.2|12806.2|12808.1|12806.1|12808.4|12806.4|12808.1|12806.1|1
1653886320000|2022-05-30 04:52:00|12808.2|12806.2|12808.2|12806.2|12808.4|12806.4|12808|12806|3
1653886330000|2022-05-30 04:52:10|12808.1|12806.1|12808|12806|12808.1|12806.1|12807.6|12805.6|6
1653886340000|2022-05-30 04:52:20|12808.2|12806.2|12808.1|12806.1|12808.4|12806.4|12808.1|12806.1|0
1653886350000|2022-05-30 04:52:30|12808.2|12806.2|12807.5|12805.5|12808.5|12806.5|12807.5|12805.5|5
1653886360000|2022-05-30 04:52:40|12807.9|12805.9|12808.4|12806.4|12808.4|12806.4|12807.7|12805.7|4
1653886370000|2022-05-30 04:52:50|12808.5|12806.5|12807.9|12805.9|12808.5|12806.5|12807.6|12805.6|2
1653886380000|2022-05-30 04:53:00|12808|12806|12808.1|12806.1|12808.5|12806.5|12807.9|12805.9|6
1653886390000|2022-05-30 04:53:10|12808.2|12806.2|12809|12807|12809.1|12807.1|12808.1|12806.1|62
1653886400000|2022-05-30 04:53:20|12809.1|12807.1|12806.4|12804.4|12809.2|12807.2|12806.1|12804.1|30
1653886410000|2022-05-30 04:53:30|12806.5|12804.5|12807|12805|12807|12805|12806.1|12804.1|13
1653886420000|2022-05-30 04:53:40|12807.1|12805.1|12806.4|12804.4|12807.4|12805.4|12806|12804|7
1653886430000|2022-05-30 04:53:50|12806.5|12804.5|12806.5|12804.5|12807|12805|12806.4|12804.4|3
1653886440000|2022-05-30 04:54:00|12806|12804|12806.9|12804.9|12807|12805|12805.7|12803.7|4
1653886450000|2022-05-30 04:54:10|12807.1|12805.1|12807.1|12805.1|12807.2|12805.2|12807|12805|1
1653886460000|2022-05-30 04:54:20|12807.4|12805.4|12806.5|12804.5|12807.4|12805.4|12806.2|12804.2|5
1653886470000|2022-05-30 04:54:30|12806.4|12804.4|12806.1|12804.1|12806.4|12804.4|12806|12804|4
1653886480000|2022-05-30 04:54:40|12806.5|12804.5|12806.5|12804.5|12806.6|12804.6|12805.9|12803.9|8
1653886490000|2022-05-30 04:54:50|12806.6|12804.6|12806.6|12804.6|12806.7|12804.7|12806.5|12804.5|0
1653886500000|2022-05-30 04:55:00|12806.7|12804.7|12807.5|12805.5|12807.6|12805.6|12806.6|12804.6|4
1653886510000|2022-05-30 04:55:10|12807.6|12805.6|12808.5|12806.5|12808.5|12806.5|12807.6|12805.6|6
1653886520000|2022-05-30 04:55:20|12808.2|12806.2|12809.4|12807.4|12809.4|12807.4|12808.2|12806.2|7
1653886530000|2022-05-30 04:55:30|12809.6|12807.6|12809.7|12807.7|12810.1|12808.1|12809|12807|10
1653886540000|2022-05-30 04:55:40|12809.6|12807.6|12810|12808|12810.1|12808.1|12809.6|12807.6|0
1653886550000|2022-05-30 04:55:50|12810.1|12808.1|12810|12808|12810.1|12808.1|12810|12808|0
1653886560000|2022-05-30 04:56:00|12810.1|12808.1|12812.6|12810.6|12813.4|12811.4|12810.1|12808.1|33
1653886570000|2022-05-30 04:56:10|12812.7|12810.7|12811.7|12809.7|12812.7|12810.7|12811.2|12809.2|20
1653886580000|2022-05-30 04:56:20|12811.6|12809.6|12812.1|12810.1|12812.1|12810.1|12811.6|12809.6|0
1653886590000|2022-05-30 04:56:30|12812.5|12810.5|12811.9|12809.9|12812.7|12810.7|12811.9|12809.9|11
1653886600000|2022-05-30 04:56:40|12812|12810|12811.4|12809.4|12812|12810|12811.4|12809.4|1
1653886610000|2022-05-30 04:56:50|12811.6|12809.6|12809|12807|12811.6|12809.6|12808.5|12806.5|58
1653886620000|2022-05-30 04:57:00|12810|12808|12813.2|12811.2|12813.2|12811.2|12809.1|12807.1|52
1653886630000|2022-05-30 04:57:10|12813.1|12811.1|12812|12810|12813.5|12811.5|12812|12810|7
1653886640000|2022-05-30 04:57:20|12811.9|12809.9|12812.1|12810.1|12812.1|12810.1|12811.7|12809.7|2
1653886650000|2022-05-30 04:57:30|12813|12811|12812.1|12810.1|12813|12811|12812.1|12810.1|5
1653886660000|2022-05-30 04:57:40|12812|12810|12812.7|12810.7|12812.9|12810.9|12812|12810|1
1653886670000|2022-05-30 04:57:50|12812|12810|12811.6|12809.6|12812|12810|12811.5|12809.5|7
1653886680000|2022-05-30 04:58:00|12811.7|12809.7|12811.6|12809.6|12812.1|12810.1|12811.2|12809.2|4
1653886690000|2022-05-30 04:58:10|12811.5|12809.5|12811.5|12809.5|12811.5|12809.5|12811.4|12809.4|0
1653886700000|2022-05-30 04:58:20|12811.4|12809.4|12811.4|12809.4|12811.5|12809.5|12811.1|12809.1|4
1653886710000|2022-05-30 04:58:30|12811.6|12809.6|12812.5|12810.5|12812.5|12810.5|12811.6|12809.6|5
1653886720000|2022-05-30 04:58:40|12812.6|12810.6|12812.5|12810.5|12812.9|12810.9|12812.5|12810.5|3
1653886730000|2022-05-30 04:58:50|12812.9|12810.9|12812.5|12810.5|12813.1|12811.1|12812.5|12810.5|15
1653886740000|2022-05-30 04:59:00|12812.1|12810.1|12814.4|12812.4|12814.4|12812.4|12811.6|12809.6|70
1653886750000|2022-05-30 04:59:10|12814.2|12812.2|12814.5|12812.5|12814.5|12812.5|12814.2|12812.2|4
1653886760000|2022-05-30 04:59:20|12814.4|12812.4|12814.7|12812.7|12815.4|12813.4|12814.2|12812.2|29
1653886770000|2022-05-30 04:59:30|12815.2|12813.2|12815.9|12813.9|12815.9|12813.9|12814.7|12812.7|18
1653886780000|2022-05-30 04:59:40|12815.7|12813.7|12816.1|12814.1|12816.1|12814.1|12815.2|12813.2|17
1653886790000|2022-05-30 04:59:50|12816.4|12814.4|12814.7|12812.7|12816.7|12814.7|12814.6|12812.6|19
1653886800000|2022-05-30 05:00:00|12814.6|12812.6|12812.1|12810.1|12815.7|12813.7|12811.7|12809.7|27
1653886810000|2022-05-30 05:00:10|12812.2|12810.2|12811.9|12809.9|12812.5|12810.5|12810.9|12808.9|29
1653886820000|2022-05-30 05:00:20|12811.6|12809.6|12811.1|12809.1|12811.9|12809.9|12809.7|12807.7|31
1653886830000|2022-05-30 05:00:30|12811.9|12809.9|12812.2|12810.2|12813.2|12811.2|12811.6|12809.6|15
1653886840000|2022-05-30 05:00:40|12812.4|12810.4|12813.1|12811.1|12813.1|12811.1|12812.1|12810.1|2
1653886850000|2022-05-30 05:00:50|12812.9|12810.9|12811.2|12809.2|12812.9|12810.9|12811.2|12809.2|3
1653886860000|2022-05-30 05:01:00|12811.4|12809.4|12811.4|12809.4|12812.5|12810.5|12811.4|12809.4|7
1653886870000|2022-05-30 05:01:10|12811.5|12809.5|12812.2|12810.2|12813.1|12811.1|12810.9|12808.9|5
1653886880000|2022-05-30 05:01:20|12812.1|12810.1|12811|12809|12812.2|12810.2|12810.9|12808.9|4
1653886890000|2022-05-30 05:01:30|12810.9|12808.9|12811.2|12809.2|12811.7|12809.7|12810.9|12808.9|3
1653886900000|2022-05-30 05:01:40|12811.4|12809.4|12810.2|12808.2|12811.4|12809.4|12810|12808|13
1653886910000|2022-05-30 05:01:50|12810.4|12808.4|12809.6|12807.6|12810.4|12808.4|12809|12807|7
1653886920000|2022-05-30 05:02:00|12810|12808|12809.6|12807.6|12810.1|12808.1|12809.4|12807.4|10
1653886930000|2022-05-30 05:02:10|12809.5|12807.5|12808.5|12806.5|12809.6|12807.6|12808.5|12806.5|5
1653886940000|2022-05-30 05:02:20|12808.4|12806.4|12807.7|12805.7|12808.9|12806.9|12807.7|12805.7|7
1653886950000|2022-05-30 05:02:30|12808.5|12806.5|12806.7|12804.7|12808.7|12806.7|12806.7|12804.7|8
1653886960000|2022-05-30 05:02:40|12806.9|12804.9|12809.2|12807.2|12809.2|12807.2|12806.7|12804.7|10
1653886970000|2022-05-30 05:02:50|12809.1|12807.1|12808.1|12806.1|12809.6|12807.6|12808|12806|10
1653886980000|2022-05-30 05:03:00|12808.2|12806.2|12806.9|12804.9|12808.5|12806.5|12806.7|12804.7|9
1653886990000|2022-05-30 05:03:10|12806.7|12804.7|12807.4|12805.4|12807.6|12805.6|12806.4|12804.4|21
1653887000000|2022-05-30 05:03:20|12807.2|12805.2|12807|12805|12808|12806|12806.9|12804.9|6
1653887010000|2022-05-30 05:03:30|12807.4|12805.4|12808.4|12806.4|12808.7|12806.7|12807.4|12805.4|10
1653887020000|2022-05-30 05:03:40|12808.2|12806.2|12808.9|12806.9|12809|12807|12808.1|12806.1|0
1653887030000|2022-05-30 05:03:50|12809|12807|12809.4|12807.4|12809.4|12807.4|12808.4|12806.4|19
1653887040000|2022-05-30 05:04:00|12809.2|12807.2|12810.6|12808.6|12811.2|12809.2|12809.2|12807.2|12
1653887050000|2022-05-30 05:04:10|12810.7|12808.7|12811.4|12809.4|12811.9|12809.9|12810.7|12808.7|12
1653887060000|2022-05-30 05:04:20|12811.5|12809.5|12810.5|12808.5|12811.7|12809.7|12810.5|12808.5|1
1653887070000|2022-05-30 05:04:30|12810.7|12808.7|12811.7|12809.7|12811.9|12809.9|12810.7|12808.7|4
1653887080000|2022-05-30 05:04:40|12811.9|12809.9|12812.4|12810.4|12812.4|12810.4|12811.5|12809.5|7
1653887090000|2022-05-30 05:04:50|12812.5|12810.5|12812.5|12810.5|12812.9|12810.9|12812.4|12810.4|4
1653887100000|2022-05-30 05:05:00|12812.6|12810.6|12813|12811|12813.2|12811.2|12812.4|12810.4|11
1653887110000|2022-05-30 05:05:10|12812.9|12810.9|12814|12812|12814.2|12812.2|12812.4|12810.4|25
1653887120000|2022-05-30 05:05:20|12814.1|12812.1|12816.6|12814.6|12816.6|12814.6|12813.9|12811.9|13
1653887130000|2022-05-30 05:05:30|12821.9|12819.9|12820.5|12818.5|12821.9|12819.9|12819.1|12817.1|157
1653887140000|2022-05-30 05:05:40|12820|12818|12823.2|12821.2|12823.5|12821.5|12819.5|12817.5|54
1653887150000|2022-05-30 05:05:50|12823.4|12821.4|12822.4|12820.4|12823.6|12821.6|12822.4|12820.4|43
1653887160000|2022-05-30 05:06:00|12822.5|12820.5|12817.1|12815.1|12822.6|12820.6|12815.9|12813.9|73
1653887170000|2022-05-30 05:06:10|12817.2|12815.2|12817.4|12815.4|12818.4|12816.4|12816.7|12814.7|20
1653887180000|2022-05-30 05:06:20|12817.5|12815.5|12814.1|12812.1|12817.5|12815.5|12814.1|12812.1|23
1653887190000|2022-05-30 05:06:30|12814.5|12812.5|12813|12811|12814.9|12812.9|12812.5|12810.5|29
1653887200000|2022-05-30 05:06:40|12812.9|12810.9|12812.5|12810.5|12813|12811|12810.7|12808.7|25
1653887210000|2022-05-30 05:06:50|12812.6|12810.6|12811.6|12809.6|12812.7|12810.7|12811.6|12809.6|12
1653887220000|2022-05-30 05:07:00|12811.2|12809.2|12811.2|12809.2|12812.1|12810.1|12811|12809|19
1653887230000|2022-05-30 05:07:10|12811.1|12809.1|12811.4|12809.4|12811.5|12809.5|12811.1|12809.1|1
1653887240000|2022-05-30 05:07:20|12811.6|12809.6|12811.6|12809.6|12811.9|12809.9|12811.6|12809.6|9
1653887250000|2022-05-30 05:07:30|12811.7|12809.7|12810.6|12808.6|12811.9|12809.9|12810.6|12808.6|11
1653887260000|2022-05-30 05:07:40|12810.5|12808.5|12809.9|12807.9|12811.2|12809.2|12809.9|12807.9|11
1653887270000|2022-05-30 05:07:50|12809.7|12807.7|12809.2|12807.2|12809.9|12807.9|12808.9|12806.9|13
1653887280000|2022-05-30 05:08:00|12809.4|12807.4|12808.6|12806.6|12809.5|12807.5|12808.5|12806.5|14
1653887290000|2022-05-30 05:08:10|12808.7|12806.7|12810.6|12808.6|12810.6|12808.6|12808.7|12806.7|19
1653887300000|2022-05-30 05:08:20|12811.2|12809.2|12811.4|12809.4|12812|12810|12811.2|12809.2|10
1653887310000|2022-05-30 05:08:30|12811.7|12809.7|12811.2|12809.2|12811.9|12809.9|12810.9|12808.9|7
1653887320000|2022-05-30 05:08:40|12811.4|12809.4|12811.2|12809.2|12811.5|12809.5|12811|12809|5
1653887330000|2022-05-30 05:08:50|12811.4|12809.4|12810.7|12808.7|12811.4|12809.4|12810.7|12808.7|9
1653887340000|2022-05-30 05:09:00|12811.6|12809.6|12811.6|12809.6|12811.6|12809.6|12810.7|12808.7|6
1653887350000|2022-05-30 05:09:10|12811.7|12809.7|12812.5|12810.5|12812.9|12810.9|12811.6|12809.6|9
1653887360000|2022-05-30 05:09:20|12812.6|12810.6|12814.2|12812.2|12814.5|12812.5|12812.4|12810.4|7
1653887370000|2022-05-30 05:09:30|12814.6|12812.6|12814.5|12812.5|12815.7|12813.7|12813.4|12811.4|15
1653887380000|2022-05-30 05:09:40|12814.7|12812.7|12814.7|12812.7|12814.9|12812.9|12814.6|12812.6|1
1653887390000|2022-05-30 05:09:50|12814.6|12812.6|12814.1|12812.1|12814.6|12812.6|12813.9|12811.9|3
1653887400000|2022-05-30 05:10:00|12813.7|12811.7|12814.6|12812.6|12814.6|12812.6|12812.9|12810.9|1
1653887410000|2022-05-30 05:10:10|12814.7|12812.7|12814.9|12812.9|12815|12813|12814.1|12812.1|9
1653887420000|2022-05-30 05:10:20|12815.2|12813.2|12814.7|12812.7|12815.2|12813.2|12814.6|12812.6|6
1653887430000|2022-05-30 05:10:30|12814.9|12812.9|12815.1|12813.1|12815.2|12813.2|12814.9|12812.9|5
1653887440000|2022-05-30 05:10:40|12815.2|12813.2|12815.1|12813.1|12815.4|12813.4|12814.9|12812.9|6
1653887450000|2022-05-30 05:10:50|12815|12813|12815.9|12813.9|12815.9|12813.9|12814.9|12812.9|13
1653887460000|2022-05-30 05:11:00|12816.2|12814.2|12819.9|12817.9|12819.9|12817.9|12816.1|12814.1|43
1653887470000|2022-05-30 05:11:10|12820|12818|12820.9|12818.9|12821.1|12819.1|12820|12818|14
1653887480000|2022-05-30 05:11:20|12820.7|12818.7|12820.6|12818.6|12821.1|12819.1|12820.4|12818.4|9
1653887490000|2022-05-30 05:11:30|12821|12819|12821.9|12819.9|12822.6|12820.6|12821|12819|28
1653887500000|2022-05-30 05:11:40|12821.5|12819.5|12821.9|12819.9|12822.1|12820.1|12821.1|12819.1|19
1653887510000|2022-05-30 05:11:50|12822|12820|12824.2|12822.2|12826.5|12824.5|12822|12820|76
1653887520000|2022-05-30 05:12:00|12825|12823|12822.4|12820.4|12825|12823|12821.9|12819.9|36
1653887530000|2022-05-30 05:12:10|12822.7|12820.7|12822.6|12820.6|12822.7|12820.7|12822.1|12820.1|11
1653887540000|2022-05-30 05:12:20|12822|12820|12820.5|12818.5|12822.1|12820.1|12820.5|12818.5|16
1653887550000|2022-05-30 05:12:30|12820.6|12818.6|12822.7|12820.7|12822.7|12820.7|12820.6|12818.6|16
1653887560000|2022-05-30 05:12:40|12822.6|12820.6|12822.5|12820.5|12823.9|12821.9|12822.4|12820.4|7
1653887570000|2022-05-30 05:12:50|12822.4|12820.4|12821.9|12819.9|12822.4|12820.4|12821.9|12819.9|4
1653887580000|2022-05-30 05:13:00|12821|12819|12821.9|12819.9|12822.2|12820.2|12821|12819|7
1653887590000|2022-05-30 05:13:10|12821.7|12819.7|12821.7|12819.7|12821.7|12819.7|12821.6|12819.6|1
1653887600000|2022-05-30 05:13:20|12821.9|12819.9|12822.6|12820.6|12822.6|12820.6|12821.9|12819.9|4
1653887610000|2022-05-30 05:13:30|12822.7|12820.7|12822.7|12820.7|12822.9|12820.9|12822|12820|14
1653887620000|2022-05-30 05:13:40|12823.1|12821.1|12822|12820|12823.1|12821.1|12822|12820|2
1653887630000|2022-05-30 05:13:50|12821.9|12819.9|12821.7|12819.7|12821.9|12819.9|12820.6|12818.6|6
1653887640000|2022-05-30 05:14:00|12822.7|12820.7|12821.4|12819.4|12822.7|12820.7|12821.1|12819.1|15
1653887650000|2022-05-30 05:14:10|12821.5|12819.5|12821.9|12819.9|12822.2|12820.2|12821.2|12819.2|2
1653887660000|2022-05-30 05:14:20|12822|12820|12820.7|12818.7|12822.1|12820.1|12820|12818|13
1653887670000|2022-05-30 05:14:30|12820.6|12818.6|12821.1|12819.1|12821.6|12819.6|12820.6|12818.6|5
1653887680000|2022-05-30 05:14:40|12820.6|12818.6|12821|12819|12821|12819|12819.9|12817.9|3
1653887690000|2022-05-30 05:14:50|12821.1|12819.1|12821.9|12819.9|12822.4|12820.4|12821|12819|6
1653887700000|2022-05-30 05:15:00|12821.7|12819.7|12823.5|12821.5|12823.6|12821.6|12821.7|12819.7|10
1653887710000|2022-05-30 05:15:10|12823.6|12821.6|12824.7|12822.7|12825|12823|12823.4|12821.4|14
1653887720000|2022-05-30 05:15:20|12824.6|12822.6|12823.4|12821.4|12824.6|12822.6|12822.6|12820.6|9
1653887730000|2022-05-30 05:15:30|12823.2|12821.2|12822.2|12820.2|12823.7|12821.7|12822.2|12820.2|4
1653887740000|2022-05-30 05:15:40|12822.4|12820.4|12821.7|12819.7|12822.5|12820.5|12821|12819|6
1653887750000|2022-05-30 05:15:50|12821.9|12819.9|12821.7|12819.7|12822.7|12820.7|12821.5|12819.5|12
1653887760000|2022-05-30 05:16:00|12821.9|12819.9|12822|12820|12823|12821|12821.5|12819.5|9
1653887770000|2022-05-30 05:16:10|12822.2|12820.2|12820.6|12818.6|12822.2|12820.2|12820.6|12818.6|12
1653887780000|2022-05-30 05:16:20|12820.7|12818.7|12820|12818|12820.9|12818.9|12819.5|12817.5|14
1653887790000|2022-05-30 05:16:30|12820.1|12818.1|12819.5|12817.5|12820.7|12818.7|12819.4|12817.4|21
1653887800000|2022-05-30 05:16:40|12819.7|12817.7|12818.6|12816.6|12819.7|12817.7|12818.1|12816.1|12
1653887810000|2022-05-30 05:16:50|12818.5|12816.5|12818.2|12816.2|12818.5|12816.5|12818|12816|10
1653887820000|2022-05-30 05:17:00|12818.4|12816.4|12821|12819|12821|12819|12818.4|12816.4|26
1653887830000|2022-05-30 05:17:10|12821.1|12819.1|12820.9|12818.9|12821.6|12819.6|12820.7|12818.7|3
1653887840000|2022-05-30 05:17:20|12821|12819|12822.7|12820.7|12822.7|12820.7|12821|12819|6
1653887850000|2022-05-30 05:17:30|12822.5|12820.5|12823.5|12821.5|12823.5|12821.5|12822.4|12820.4|48
1653887860000|2022-05-30 05:17:40|12823.4|12821.4|12823.6|12821.6|12824.1|12822.1|12823.4|12821.4|8
1653887870000|2022-05-30 05:17:50|12824|12822|12824|12822|12824|12822|12823.1|12821.1|7
1653887880000|2022-05-30 05:18:00|12824.7|12822.7|12825.6|12823.6|12825.6|12823.6|12824|12822|21
1653887890000|2022-05-30 05:18:10|12825.7|12823.7|12827|12825|12827.9|12825.9|12825.7|12823.7|27
1653887900000|2022-05-30 05:18:20|12826.6|12824.6|12826.6|12824.6|12827.2|12825.2|12826.2|12824.2|33
1653887910000|2022-05-30 05:18:30|12827.1|12825.1|12827.1|12825.1|12827.7|12825.7|12826.5|12824.5|14
1653887920000|2022-05-30 05:18:40|12827.2|12825.2|12826.6|12824.6|12827.4|12825.4|12826.5|12824.5|12
1653887930000|2022-05-30 05:18:50|12826.5|12824.5|12826.6|12824.6|12827.6|12825.6|12825.9|12823.9|23
1653887940000|2022-05-30 05:19:00|12826.7|12824.7|12826.6|12824.6|12827.4|12825.4|12826.6|12824.6|13
1653887950000|2022-05-30 05:19:10|12827.1|12825.1|12827.7|12825.7|12827.7|12825.7|12827|12825|7
1653887960000|2022-05-30 05:19:20|12827.4|12825.4|12827.7|12825.7|12827.7|12825.7|12827.2|12825.2|17
1653887970000|2022-05-30 05:19:30|12829.7|12827.7|12826.5|12824.5|12829.7|12827.7|12826.1|12824.1|151
1653887980000|2022-05-30 05:19:40|12826.6|12824.6|12827.1|12825.1|12828.6|12826.6|12826.6|12824.6|23
1653887990000|2022-05-30 05:19:50|12827|12825|12825.2|12823.2|12827.4|12825.4|12825.2|12823.2|17
1653888000000|2022-05-30 05:20:00|12826.1|12824.1|12827.1|12825.1|12827.5|12825.5|12826.1|12824.1|22
1653888010000|2022-05-30 05:20:10|12827.2|12825.2|12827.6|12825.6|12827.9|12825.9|12826.6|12824.6|21
1653888020000|2022-05-30 05:20:20|12827.9|12825.9|12829.4|12827.4|12829.4|12827.4|12827.9|12825.9|21
1653888030000|2022-05-30 05:20:30|12829.2|12827.2|12829.4|12827.4|12829.6|12827.6|12828.7|12826.7|28
1653888040000|2022-05-30 05:20:40|12828.6|12826.6|12830|12828|12830|12828|12827.6|12825.6|16
1653888050000|2022-05-30 05:20:50|12830.1|12828.1|12829|12827|12830.1|12828.1|12828.6|12826.6|9
1653888060000|2022-05-30 05:21:00|12829.6|12827.6|12829.6|12827.6|12830.4|12828.4|12829.2|12827.2|21
1653888070000|2022-05-30 05:21:10|12829.5|12827.5|12828.7|12826.7|12829.6|12827.6|12828.4|12826.4|16
1653888080000|2022-05-30 05:21:20|12829.5|12827.5|12830|12828|12830.5|12828.5|12829.5|12827.5|17
1653888090000|2022-05-30 05:21:30|12830.5|12828.5|12835.1|12833.1|12835.2|12833.2|12830.1|12828.1|96
1653888100000|2022-05-30 05:21:40|12835.2|12833.2|12836.6|12834.6|12836.9|12834.9|12835|12833|72
1653888110000|2022-05-30 05:21:50|12836.5|12834.5|12837.1|12835.1|12837.1|12835.1|12834.9|12832.9|43
1653888120000|2022-05-30 05:22:00|12837.9|12835.9|12832.6|12830.6|12837.9|12835.9|12832.5|12830.5|101
1653888130000|2022-05-30 05:22:10|12832.7|12830.7|12833.2|12831.2|12834|12832|12832.7|12830.7|19
1653888140000|2022-05-30 05:22:20|12833.1|12831.1|12834.4|12832.4|12834.7|12832.7|12832.7|12830.7|24
1653888150000|2022-05-30 05:22:30|12834.5|12832.5|12835.1|12833.1|12835.4|12833.4|12833.7|12831.7|52
1653888160000|2022-05-30 05:22:40|12835.2|12833.2|12836.5|12834.5|12836.5|12834.5|12834.1|12832.1|49
1653888170000|2022-05-30 05:22:50|12836.7|12834.7|12839.1|12837.1|12839.2|12837.2|12836.7|12834.7|60
1653888180000|2022-05-30 05:23:00|12839.2|12837.2|12839.4|12837.4|12839.5|12837.5|12837.5|12835.5|71
1653888190000|2022-05-30 05:23:10|12839.5|12837.5|12839.7|12837.7|12840.1|12838.1|12839.1|12837.1|56
1653888200000|2022-05-30 05:23:20|12839.9|12837.9|12838.2|12836.2|12839.9|12837.9|12837.2|12835.2|35
1653888210000|2022-05-30 05:23:30|12838.1|12836.1|12839.7|12837.7|12839.9|12837.9|12837.4|12835.4|42
1653888220000|2022-05-30 05:23:40|12840|12838|12841.9|12839.9|12841.9|12839.9|12839.9|12837.9|58
1653888230000|2022-05-30 05:23:50|12842|12840|12842|12840|12842.9|12840.9|12840.5|12838.5|49
1653888240000|2022-05-30 05:24:00|12841.4|12839.4|12839.7|12837.7|12841.4|12839.4|12839.7|12837.7|38
1653888250000|2022-05-30 05:24:10|12838.6|12836.6|12838.9|12836.9|12839.9|12837.9|12838.5|12836.5|32
1653888260000|2022-05-30 05:24:20|12839|12837|12840.2|12838.2|12840.2|12838.2|12838.6|12836.6|10
1653888270000|2022-05-30 05:24:30|12840.6|12838.6|12841.5|12839.5|12841.6|12839.6|12840.6|12838.6|12
1653888280000|2022-05-30 05:24:40|12841.4|12839.4|12841.2|12839.2|12842.6|12840.6|12840.7|12838.7|20
1653888290000|2022-05-30 05:24:50|12841.1|12839.1|12840|12838|12841.1|12839.1|12839.4|12837.4|19
1653888300000|2022-05-30 05:25:00|12839.7|12837.7|12838.7|12836.7|12840.1|12838.1|12838.6|12836.6|38
1653888310000|2022-05-30 05:25:10|12839.1|12837.1|12839|12837|12839.2|12837.2|12838.7|12836.7|15
1653888320000|2022-05-30 05:25:20|12838.9|12836.9|12839.9|12837.9|12840.5|12838.5|12838.7|12836.7|21
1653888330000|2022-05-30 05:25:30|12840.1|12838.1|12840.6|12838.6|12841|12839|12839.7|12837.7|17
1653888340000|2022-05-30 05:25:40|12840.5|12838.5|12840.9|12838.9|12841|12839|12840.2|12838.2|10
1653888350000|2022-05-30 05:25:50|12840.7|12838.7|12839.2|12837.2|12840.7|12838.7|12839.2|12837.2|16
1653888360000|2022-05-30 05:26:00|12839.4|12837.4|12837.4|12835.4|12839.6|12837.6|12837.4|12835.4|28
1653888370000|2022-05-30 05:26:10|12837.9|12835.9|12838.4|12836.4|12838.4|12836.4|12837.9|12835.9|19
1653888380000|2022-05-30 05:26:20|12838.2|12836.2|12837.1|12835.1|12838.2|12836.2|12837.1|12835.1|17
1653888390000|2022-05-30 05:26:30|12837.2|12835.2|12837|12835|12837.4|12835.4|12836.9|12834.9|18
1653888400000|2022-05-30 05:26:40|12837.1|12835.1|12837.1|12835.1|12837.1|12835.1|12837|12835|12
1653888410000|2022-05-30 05:26:50|12837|12835|12836.2|12834.2|12837.1|12835.1|12835.6|12833.6|54
1653888420000|2022-05-30 05:27:00|12836.9|12834.9|12838|12836|12838|12836|12835.5|12833.5|27
1653888430000|2022-05-30 05:27:10|12837.9|12835.9|12841.6|12839.6|12841.6|12839.6|12837.9|12835.9|48
1653888440000|2022-05-30 05:27:20|12841.5|12839.5|12843.6|12841.6|12844.6|12842.6|12841.5|12839.5|61
1653888450000|2022-05-30 05:27:30|12843.5|12841.5|12843.1|12841.1|12843.5|12841.5|12842.5|12840.5|19
1653888460000|2022-05-30 05:27:40|12843|12841|12841.9|12839.9|12843|12841|12841.7|12839.7|11
1653888470000|2022-05-30 05:27:50|12842|12840|12841.5|12839.5|12842|12840|12841.1|12839.1|10
1653888480000|2022-05-30 05:28:00|12841.9|12839.9|12847.5|12845.5|12847.5|12845.5|12841.9|12839.9|80
1653888490000|2022-05-30 05:28:10|12847.4|12845.4|12847|12845|12848.4|12846.4|12846.9|12844.9|121
1653888500000|2022-05-30 05:28:20|12846.9|12844.9|12846.9|12844.9|12847|12845|12845.6|12843.6|26
1653888510000|2022-05-30 05:28:30|12846.7|12844.7|12846.4|12844.4|12846.9|12844.9|12846.2|12844.2|15
1653888520000|2022-05-30 05:28:40|12846.2|12844.2|12847.4|12845.4|12847.7|12845.7|12846.1|12844.1|21
1653888530000|2022-05-30 05:28:50|12847.6|12845.6|12847.5|12845.5|12847.7|12845.7|12846.7|12844.7|14
1653888540000|2022-05-30 05:29:00|12847.4|12845.4|12844.2|12842.2|12848.1|12846.1|12844.1|12842.1|41
1653888550000|2022-05-30 05:29:10|12844.4|12842.4|12844.1|12842.1|12844.9|12842.9|12843.2|12841.2|26
1653888560000|2022-05-30 05:29:20|12844.2|12842.2|12844.1|12842.1|12844.2|12842.2|12842.6|12840.6|24
1653888570000|2022-05-30 05:29:30|12845|12843|12844.9|12842.9|12846|12844|12844.9|12842.9|26
1653888580000|2022-05-30 05:29:40|12844.7|12842.7|12844.5|12842.5|12845|12843|12843.9|12841.9|16
1653888590000|2022-05-30 05:29:50|12844.6|12842.6|12844.7|12842.7|12845.5|12843.5|12844.5|12842.5|11
1653888600000|2022-05-30 05:30:00|12845.2|12843.2|12846|12844|12846.9|12844.9|12845|12843|42
1653888610000|2022-05-30 05:30:10|12846.1|12844.1|12846|12844|12846.5|12844.5|12844.6|12842.6|11
1653888620000|2022-05-30 05:30:20|12845.9|12843.9|12847|12845|12849|12847|12845.9|12843.9|69
1653888630000|2022-05-30 05:30:30|12848|12846|12847|12845|12848.2|12846.2|12846.5|12844.5|35
1653888640000|2022-05-30 05:30:40|12846.7|12844.7|12845|12843|12847.4|12845.4|12844.4|12842.4|24
1653888650000|2022-05-30 05:30:50|12844.9|12842.9|12843.1|12841.1|12845.2|12843.2|12843|12841|20
1653888660000|2022-05-30 05:31:00|12843.2|12841.2|12844|12842|12844.6|12842.6|12843.2|12841.2|22
1653888670000|2022-05-30 05:31:10|12844.1|12842.1|12844.2|12842.2|12844.7|12842.7|12843.4|12841.4|20
1653888680000|2022-05-30 05:31:20|12844.1|12842.1|12844.1|12842.1|12845.2|12843.2|12843.1|12841.1|38
1653888690000|2022-05-30 05:31:30|12844.5|12842.5|12843.9|12841.9|12844.7|12842.7|12843.2|12841.2|14
1653888700000|2022-05-30 05:31:40|12843.7|12841.7|12842.6|12840.6|12843.7|12841.7|12841.9|12839.9|16
1653888710000|2022-05-30 05:31:50|12842.7|12840.7|12843.7|12841.7|12844|12842|12842.6|12840.6|10
1653888720000|2022-05-30 05:32:00|12843.9|12841.9|12842.5|12840.5|12844.1|12842.1|12842.5|12840.5|15
1653888730000|2022-05-30 05:32:10|12842.6|12840.6|12841.9|12839.9|12842.6|12840.6|12841|12839|21
1653888740000|2022-05-30 05:32:20|12841.7|12839.7|12841.2|12839.2|12842.6|12840.6|12841.2|12839.2|37
1653888750000|2022-05-30 05:32:30|12841.4|12839.4|12839.2|12837.2|12841.7|12839.7|12839.2|12837.2|15
1653888760000|2022-05-30 05:32:40|12839.1|12837.1|12837.9|12835.9|12839.1|12837.1|12837.5|12835.5|53
1653888770000|2022-05-30 05:32:50|12837.5|12835.5|12838.5|12836.5|12839.4|12837.4|12837.5|12835.5|24
1653888780000|2022-05-30 05:33:00|12838.6|12836.6|12838.7|12836.7|12839.6|12837.6|12838.4|12836.4|17
1653888790000|2022-05-30 05:33:10|12838.6|12836.6|12839.2|12837.2|12839.2|12837.2|12838.4|12836.4|7
1653888800000|2022-05-30 05:33:20|12839.4|12837.4|12839.6|12837.6|12839.6|12837.6|12839.4|12837.4|1
1653888810000|2022-05-30 05:33:30|12840.1|12838.1|12840.7|12838.7|12840.9|12838.9|12840.1|12838.1|14
1653888820000|2022-05-30 05:33:40|12840.9|12838.9|12840.5|12838.5|12840.9|12838.9|12840.4|12838.4|12
1653888830000|2022-05-30 05:33:50|12840.6|12838.6|12840.4|12838.4|12841.6|12839.6|12840.4|12838.4|25
1653888840000|2022-05-30 05:34:00|12840.7|12838.7|12840.5|12838.5|12841.5|12839.5|12840.5|12838.5|10
1653888850000|2022-05-30 05:34:10|12840.6|12838.6|12840|12838|12840.6|12838.6|12840|12838|11
1653888860000|2022-05-30 05:34:20|12839.9|12837.9|12839|12837|12840.1|12838.1|12838.6|12836.6|15
1653888870000|2022-05-30 05:34:30|12839.4|12837.4|12839|12837|12839.4|12837.4|12838|12836|16
1653888880000|2022-05-30 05:34:40|12838.9|12836.9|12839.1|12837.1|12839.1|12837.1|12838.5|12836.5|9
1653888890000|2022-05-30 05:34:50|12839|12837|12839.5|12837.5|12839.5|12837.5|12839|12837|7
1653888900000|2022-05-30 05:35:00|12840.1|12838.1|12843.1|12841.1|12844|12842|12840.1|12838.1|48
1653888910000|2022-05-30 05:35:10|12843.2|12841.2|12844.5|12842.5|12844.9|12842.9|12843.1|12841.1|20
1653888920000|2022-05-30 05:35:20|12844.9|12842.9|12847|12845|12847.1|12845.1|12844.9|12842.9|41
1653888930000|2022-05-30 05:35:30|12846.6|12844.6|12845.1|12843.1|12846.9|12844.9|12844|12842|19
1653888940000|2022-05-30 05:35:40|12844.9|12842.9|12845.7|12843.7|12845.7|12843.7|12844.4|12842.4|12
1653888950000|2022-05-30 05:35:50|12845.4|12843.4|12845.1|12843.1|12845.9|12843.9|12844.4|12842.4|20
1653888960000|2022-05-30 05:36:00|12845.7|12843.7|12845.4|12843.4|12845.9|12843.9|12845.1|12843.1|8
1653888970000|2022-05-30 05:36:10|12845.2|12843.2|12845.9|12843.9|12846|12844|12845.1|12843.1|9
1653888980000|2022-05-30 05:36:20|12845.7|12843.7|12846.9|12844.9|12847.2|12845.2|12845.7|12843.7|14
1653888990000|2022-05-30 05:36:30|12848|12846|12847.1|12845.1|12848|12846|12846.5|12844.5|86
1653889000000|2022-05-30 05:36:40|12847.2|12845.2|12846.9|12844.9|12847.6|12845.6|12846.9|12844.9|4
1653889010000|2022-05-30 05:36:50|12846.7|12844.7|12845.6|12843.6|12846.9|12844.9|12845.6|12843.6|11
1653889020000|2022-05-30 05:37:00|12845.7|12843.7|12842.7|12840.7|12845.7|12843.7|12842.4|12840.4|30
1653889030000|2022-05-30 05:37:10|12842|12840|12843.4|12841.4|12843.9|12841.9|12841.1|12839.1|41
1653889040000|2022-05-30 05:37:20|12843.5|12841.5|12844|12842|12844.6|12842.6|12843.4|12841.4|12
1653889050000|2022-05-30 05:37:30|12844.2|12842.2|12844.6|12842.6|12844.7|12842.7|12844.1|12842.1|8
1653889060000|2022-05-30 05:37:40|12844|12842|12846.6|12844.6|12847|12845|12843.6|12841.6|26
1653889070000|2022-05-30 05:37:50|12846.9|12844.9|12846.4|12844.4|12847.9|12845.9|12845.6|12843.6|17
1653889080000|2022-05-30 05:38:00|12846.9|12844.9|12846.7|12844.7|12846.9|12844.9|12846.4|12844.4|12
1653889090000|2022-05-30 05:38:10|12846.9|12844.9|12845.6|12843.6|12846.9|12844.9|12845.6|12843.6|9
1653889100000|2022-05-30 05:38:20|12845.2|12843.2|12844.2|12842.2|12845.2|12843.2|12843.5|12841.5|15
1653889110000|2022-05-30 05:38:30|12843.7|12841.7|12843.7|12841.7|12843.9|12841.9|12842.7|12840.7|13
1653889120000|2022-05-30 05:38:40|12843.6|12841.6|12845.6|12843.6|12845.6|12843.6|12843.6|12841.6|8
1653889130000|2022-05-30 05:38:50|12845.5|12843.5|12846|12844|12846.5|12844.5|12845.4|12843.4|17
1653889140000|2022-05-30 05:39:00|12846.1|12844.1|12846.9|12844.9|12846.9|12844.9|12845.5|12843.5|11
1653889150000|2022-05-30 05:39:10|12846.7|12844.7|12847.2|12845.2|12847.6|12845.6|12846.7|12844.7|10
1653889160000|2022-05-30 05:39:20|12847.4|12845.4|12846.9|12844.9|12847.4|12845.4|12846.5|12844.5|2
1653889170000|2022-05-30 05:39:30|12846.7|12844.7|12847.4|12845.4|12847.7|12845.7|12846.7|12844.7|7
1653889180000|2022-05-30 05:39:40|12847.2|12845.2|12845.6|12843.6|12847.2|12845.2|12844.7|12842.7|19
1653889190000|2022-05-30 05:39:50|||||||||1
1653889200000|2022-05-30 05:40:00|12846.1|12844.1|12845|12843|12846.1|12844.1|12844.6|12842.6|8
1653889210000|2022-05-30 05:40:10|12844.9|12842.9|12844.7|12842.7|12845.2|12843.2|12844.5|12842.5|7
1653889220000|2022-05-30 05:40:20|12844.6|12842.6|12844.2|12842.2|12844.6|12842.6|12844.2|12842.2|4
1653889230000|2022-05-30 05:40:30|12844.4|12842.4|12845.4|12843.4|12845.9|12843.9|12844.4|12842.4|8
1653889240000|2022-05-30 05:40:40|12845.1|12843.1|12845.6|12843.6|12845.7|12843.7|12845.1|12843.1|9
1653889250000|2022-05-30 05:40:50|12845.7|12843.7|12844.5|12842.5|12845.7|12843.7|12844|12842|12
1653889260000|2022-05-30 05:41:00|12844.6|12842.6|12845.2|12843.2|12845.4|12843.4|12844.4|12842.4|5
1653889270000|2022-05-30 05:41:10|12844.5|12842.5|12843.9|12841.9|12844.6|12842.6|12843.9|12841.9|5
1653889280000|2022-05-30 05:41:20|12843.7|12841.7|12843|12841|12843.7|12841.7|12843|12841|9
1653889290000|2022-05-30 05:41:30|12843.7|12841.7|12844.6|12842.6|12844.6|12842.6|12843.6|12841.6|11
1653889300000|2022-05-30 05:41:40|12844.5|12842.5|12844.5|12842.5|12844.5|12842.5|12844.1|12842.1|3
1653889310000|2022-05-30 05:41:50|12844.6|12842.6|12842.4|12840.4|12844.6|12842.6|12842.4|12840.4|19
1653889320000|2022-05-30 05:42:00|12843.4|12841.4|12841.7|12839.7|12843.5|12841.5|12841.7|12839.7|16
1653889330000|2022-05-30 05:42:10|12841.6|12839.6|12843.5|12841.5|12843.5|12841.5|12841.6|12839.6|11
1653889340000|2022-05-30 05:42:20|12843.4|12841.4|12842.5|12840.5|12843.5|12841.5|12842.4|12840.4|3
1653889350000|2022-05-30 05:42:30|12843.2|12841.2|12843.4|12841.4|12843.5|12841.5|12842.9|12840.9|3
1653889360000|2022-05-30 05:42:40|12843.5|12841.5|12842.7|12840.7|12843.9|12841.9|12842.7|12840.7|5
1653889370000|2022-05-30 05:42:50|12842.9|12840.9|12842.2|12840.2|12842.9|12840.9|12841.6|12839.6|7
1653889380000|2022-05-30 05:43:00|12842.7|12840.7|12842.7|12840.7|12843.2|12841.2|12842.6|12840.6|7
1653889390000|2022-05-30 05:43:10|12842.6|12840.6|12842.7|12840.7|12842.7|12840.7|12842.5|12840.5|2
1653889400000|2022-05-30 05:43:20|12842.6|12840.6|12842.5|12840.5|12842.6|12840.6|12842|12840|10
1653889410000|2022-05-30 05:43:30|12842.6|12840.6|12844|12842|12844.1|12842.1|12842.6|12840.6|18
1653889420000|2022-05-30 05:43:40|12844.1|12842.1|12844.7|12842.7|12845|12843|12844.1|12842.1|5
1653889430000|2022-05-30 05:43:50|12844.2|12842.2|12843.7|12841.7|12844.5|12842.5|12843.5|12841.5|5
1653889440000|2022-05-30 05:44:00|12843.9|12841.9|12845.2|12843.2|12846.2|12844.2|12843.9|12841.9|26
1653889450000|2022-05-30 05:44:10|12845.1|12843.1|12846.2|12844.2|12846.2|12844.2|12845|12843|1
1653889460000|2022-05-30 05:44:20|12846.1|12844.1|12845.7|12843.7|12846.1|12844.1|12845.6|12843.6|0
1653889470000|2022-05-30 05:44:30|12846.1|12844.1|12846|12844|12846.1|12844.1|12845.7|12843.7|2
1653889480000|2022-05-30 05:44:40|12846.1|12844.1|12846.7|12844.7|12847|12845|12845.7|12843.7|15
1653889490000|2022-05-30 05:44:50|12846.9|12844.9|12848.4|12846.4|12848.4|12846.4|12846.5|12844.5|23
1653889500000|2022-05-30 05:45:00|12848.7|12846.7|12855|12853|12855|12853|12848.5|12846.5|112
1653889510000|2022-05-30 05:45:10|12854.9|12852.9|12850.1|12848.1|12855.9|12853.9|12848.2|12846.2|77
1653889520000|2022-05-30 05:45:20|12850.2|12848.2|12848.6|12846.6|12850.2|12848.2|12847.4|12845.4|15
1653889530000|2022-05-30 05:45:30|12849|12847|12849.7|12847.7|12849.7|12847.7|12847.7|12845.7|9
1653889540000|2022-05-30 05:45:40|12849.6|12847.6|12850.4|12848.4|12852.6|12850.6|12849.6|12847.6|27
1653889550000|2022-05-30 05:45:50|12850.5|12848.5|12850.7|12848.7|12851.1|12849.1|12850.2|12848.2|13
1653889560000|2022-05-30 05:46:00|12850.9|12848.9|12854.5|12852.5|12854.5|12852.5|12850.4|12848.4|44
1653889570000|2022-05-30 05:46:10|12854.7|12852.7|12855.7|12853.7|12858.7|12856.7|12854.7|12852.7|86
1653889580000|2022-05-30 05:46:20|12855.6|12853.6|12855.5|12853.5|12856.4|12854.4|12854.6|12852.6|42
1653889590000|2022-05-30 05:46:30|12856.5|12854.5|12856.1|12854.1|12856.9|12854.9|12855.5|12853.5|26
1653889600000|2022-05-30 05:46:40|12856|12854|12855.4|12853.4|12856.4|12854.4|12855.4|12853.4|15
1653889610000|2022-05-30 05:46:50|12855.2|12853.2|12853.2|12851.2|12855.2|12853.2|12853|12851|24
1653889620000|2022-05-30 05:47:00|12853.9|12851.9|12854.2|12852.2|12854.6|12852.6|12853.1|12851.1|14
1653889630000|2022-05-30 05:47:10|12854.4|12852.4|12854.7|12852.7|12856.4|12854.4|12854.2|12852.2|12
1653889640000|2022-05-30 05:47:20|12854.6|12852.6|12854.1|12852.1|12854.7|12852.7|12853.6|12851.6|11
1653889650000|2022-05-30 05:47:30|12854.2|12852.2|12854.4|12852.4|12854.9|12852.9|12854.2|12852.2|6
1653889660000|2022-05-30 05:47:40|12854.5|12852.5|12858.2|12856.2|12860.5|12858.5|12854.5|12852.5|170
1653889670000|2022-05-30 05:47:50|12858.1|12856.1|12855.5|12853.5|12858.1|12856.1|12854.6|12852.6|27
1653889680000|2022-05-30 05:48:00|12855.6|12853.6|12855.4|12853.4|12856.6|12854.6|12854.9|12852.9|21
1653889690000|2022-05-30 05:48:10|12855.1|12853.1|12853.5|12851.5|12855.4|12853.4|12853.5|12851.5|18
1653889700000|2022-05-30 05:48:20|12853.6|12851.6|12852.5|12850.5|12853.6|12851.6|12852.1|12850.1|11
1653889710000|2022-05-30 05:48:30|12853|12851|12853.6|12851.6|12854|12852|12852.2|12850.2|14
1653889720000|2022-05-30 05:48:40|12852.6|12850.6|12854|12852|12854.4|12852.4|12852.5|12850.5|23
1653889730000|2022-05-30 05:48:50|12853.9|12851.9|12853.2|12851.2|12854|12852|12853.1|12851.1|4
1653889740000|2022-05-30 05:49:00|12854.2|12852.2|12853.9|12851.9|12854.7|12852.7|12853.2|12851.2|12
1653889750000|2022-05-30 05:49:10|12853.7|12851.7|12855.6|12853.6|12856.9|12854.9|12853.5|12851.5|13
1653889760000|2022-05-30 05:49:20|12855.5|12853.5|12855.7|12853.7|12856.1|12854.1|12855.4|12853.4|2
1653889770000|2022-05-30 05:49:30|12856|12854|12855.7|12853.7|12856.9|12854.9|12855.6|12853.6|18
1653889780000|2022-05-30 05:49:40|12855.9|12853.9|12857|12855|12857|12855|12855.9|12853.9|9
1653889790000|2022-05-30 05:49:50|12857.2|12855.2|12856.9|12854.9|12857.7|12855.7|12856.5|12854.5|7
1653889800000|2022-05-30 05:50:00|12857.2|12855.2|12858.7|12856.7|12858.9|12856.9|12856.4|12854.4|18
1653889810000|2022-05-30 05:50:10|12858.9|12856.9|12859|12857|12860|12858|12858.1|12856.1|15
1653889820000|2022-05-30 05:50:20|12859.1|12857.1|12859.5|12857.5|12859.7|12857.7|12858.7|12856.7|20
1653889830000|2022-05-30 05:50:30|12859.9|12857.9|12857.9|12855.9|12860|12858|12857.9|12855.9|12
1653889840000|2022-05-30 05:50:40|12858|12856|12859.9|12857.9|12860|12858|12857.7|12855.7|15
1653889850000|2022-05-30 05:50:50|12860|12858|12859.2|12857.2|12860|12858|12858.6|12856.6|9
1653889860000|2022-05-30 05:51:00|12859.1|12857.1|12860|12858|12860|12858|12859.1|12857.1|9
1653889870000|2022-05-30 05:51:10|12859.9|12857.9|12859.5|12857.5|12860|12858|12859.2|12857.2|7
1653889880000|2022-05-30 05:51:20|12859.4|12857.4|12860.2|12858.2|12860.5|12858.5|12859.4|12857.4|19
1653889890000|2022-05-30 05:51:30|12860.4|12858.4|12867.9|12865.9|12869.2|12867.2|12860.4|12858.4|217
1653889900000|2022-05-30 05:51:40|12867.5|12865.5|12863.5|12861.5|12867.6|12865.6|12863.1|12861.1|41
1653889910000|2022-05-30 05:51:50|12863.2|12861.2|12862.4|12860.4|12863.7|12861.7|12861.5|12859.5|41
1653889920000|2022-05-30 05:52:00|12862.2|12860.2|12861.1|12859.1|12862.9|12860.9|12861|12859|28
1653889930000|2022-05-30 05:52:10|12860.7|12858.7|12858.2|12856.2|12861|12859|12858.2|12856.2|40
1653889940000|2022-05-30 05:52:20|12858|12856|12854.6|12852.6|12858.7|12856.7|12854.5|12852.5|47
1653889950000|2022-05-30 05:52:30|12855.2|12853.2|12855.7|12853.7|12857.5|12855.5|12855.2|12853.2|62
1653889960000|2022-05-30 05:52:40|12855.6|12853.6|12853.4|12851.4|12855.7|12853.7|12852.6|12850.6|21
1653889970000|2022-05-30 05:52:50|12853.2|12851.2|12852.1|12850.1|12853.4|12851.4|12852.1|12850.1|21
1653889980000|2022-05-30 05:53:00|12852.2|12850.2|12854|12852|12854.9|12852.9|12851.9|12849.9|48
1653889990000|2022-05-30 05:53:10|12853.9|12851.9|12854.5|12852.5|12854.5|12852.5|12853|12851|7
1653890000000|2022-05-30 05:53:20|12854.4|12852.4|12853.5|12851.5|12854.6|12852.6|12852.7|12850.7|23
1653890010000|2022-05-30 05:53:30|12853.6|12851.6|12852.6|12850.6|12855|12853|12852.6|12850.6|22
1653890020000|2022-05-30 05:53:40|12852.7|12850.7|12851.7|12849.7|12852.7|12850.7|12851.2|12849.2|22
1653890030000|2022-05-30 05:53:50|12851.2|12849.2|12849.5|12847.5|12851.2|12849.2|12849.5|12847.5|38
1653890040000|2022-05-30 05:54:00|12849.6|12847.6|12850.2|12848.2|12851|12849|12849.5|12847.5|27
1653890050000|2022-05-30 05:54:10|12850.4|12848.4|12849.7|12847.7|12850.4|12848.4|12849.4|12847.4|11
1653890060000|2022-05-30 05:54:20|12850.1|12848.1|12850.6|12848.6|12850.9|12848.9|12849.6|12847.6|13
1653890070000|2022-05-30 05:54:30|12850.7|12848.7|12852.9|12850.9|12853.2|12851.2|12850.7|12848.7|26
1653890080000|2022-05-30 05:54:40|12853|12851|12853.1|12851.1|12853.2|12851.2|12852.6|12850.6|3
1653890090000|2022-05-30 05:54:50|12853.9|12851.9|12854.2|12852.2|12854.5|12852.5|12853.9|12851.9|17
1653890100000|2022-05-30 05:55:00|12854.4|12852.4|12854.6|12852.6|12855|12853|12853.9|12851.9|24
1653890110000|2022-05-30 05:55:10|12855|12853|12854.5|12852.5|12855.2|12853.2|12854|12852|17
1653890120000|2022-05-30 05:55:20|12854.9|12852.9|12854.2|12852.2|12854.9|12852.9|12852.5|12850.5|20
1653890130000|2022-05-30 05:55:30|12854.4|12852.4|12854|12852|12854.7|12852.7|12852.7|12850.7|9
1653890140000|2022-05-30 05:55:40|12853.9|12851.9|12858.1|12856.1|12858.1|12856.1|12853.6|12851.6|36
1653890150000|2022-05-30 05:55:50|12858.2|12856.2|12862.7|12860.7|12862.7|12860.7|12857.7|12855.7|54
1653890160000|2022-05-30 05:56:00|12863|12861|12864|12862|12864.6|12862.6|12862.6|12860.6|37
1653890170000|2022-05-30 05:56:10|12863.1|12861.1|12863|12861|12863.5|12861.5|12862.6|12860.6|18
1653890180000|2022-05-30 05:56:20|12862.9|12860.9|12858.4|12856.4|12862.9|12860.9|12857.7|12855.7|48
1653890190000|2022-05-30 05:56:30|12858.2|12856.2|12859.6|12857.6|12860|12858|12858|12856|98
1653890200000|2022-05-30 05:56:40|12859.2|12857.2|12859.2|12857.2|12859.7|12857.7|12858.2|12856.2|10
1653890210000|2022-05-30 05:56:50|12859.1|12857.1|12858.5|12856.5|12859.6|12857.6|12858.2|12856.2|2
1653890220000|2022-05-30 05:57:00|12858.6|12856.6|12858|12856|12859.7|12857.7|12857.7|12855.7|23
1653890230000|2022-05-30 05:57:10|12857.9|12855.9|12857.6|12855.6|12858.4|12856.4|12857|12855|10
1653890240000|2022-05-30 05:57:20|12857.7|12855.7|12859.5|12857.5|12859.7|12857.7|12857.7|12855.7|10
1653890250000|2022-05-30 05:57:30|12860.2|12858.2|12858.4|12856.4|12860.4|12858.4|12858.4|12856.4|9
1653890260000|2022-05-30 05:57:40|12858.5|12856.5|12858.1|12856.1|12859.1|12857.1|12857.5|12855.5|5
1653890270000|2022-05-30 05:57:50|12858.5|12856.5|12858.6|12856.6|12858.9|12856.9|12858.2|12856.2|5
1653890280000|2022-05-30 05:58:00|12858.7|12856.7|12859|12857|12859.1|12857.1|12858.4|12856.4|7
1653890290000|2022-05-30 05:58:10|12858.9|12856.9|12858.6|12856.6|12859|12857|12858.6|12856.6|5
1653890300000|2022-05-30 05:58:20|12858.2|12856.2|12857|12855|12858.2|12856.2|12856.4|12854.4|16
1653890310000|2022-05-30 05:58:30|12857.2|12855.2|12857.1|12855.1|12857.4|12855.4|12856.9|12854.9|6
1653890320000|2022-05-30 05:58:40|12857|12855|12855.6|12853.6|12857.2|12855.2|12855.4|12853.4|26
1653890330000|2022-05-30 05:58:50|12855.5|12853.5|12857.2|12855.2|12857.2|12855.2|12855.4|12853.4|11
1653890340000|2022-05-30 05:59:00|12858.2|12856.2|12857.4|12855.4|12858.4|12856.4|12856.9|12854.9|6
1653890350000|2022-05-30 05:59:10|12857.2|12855.2|12859.1|12857.1|12859.1|12857.1|12857.2|12855.2|18
1653890360000|2022-05-30 05:59:20|12860.7|12858.7|12866.5|12864.5|12866.5|12864.5|12860.7|12858.7|70
1653890370000|2022-05-30 05:59:30|12866.4|12864.4|12867|12865|12867|12865|12865.4|12863.4|35
1653890380000|2022-05-30 05:59:40|12866.9|12864.9|12865.4|12863.4|12867|12865|12865.4|12863.4|26
1653890390000|2022-05-30 05:59:50|12866.5|12864.5|12867.4|12865.4|12867.9|12865.9|12866.4|12864.4|39
1653890400000|2022-05-30 06:00:00|12867.5|12865.5|12856.4|12854.4|12868.2|12866.2|12855.7|12853.7|169
1653890410000|2022-05-30 06:00:10|12856.5|12854.5|12858.2|12856.2|12860.9|12858.9|12856.5|12854.5|25
1653890420000|2022-05-30 06:00:20|12858.1|12856.1|12859.5|12857.5|12859.5|12857.5|12858|12856|13
1653890430000|2022-05-30 06:00:30|12859.6|12857.6|12862.7|12860.7|12862.7|12860.7|12859.1|12857.1|12
1653890440000|2022-05-30 06:00:40|12862.6|12860.6|12859.1|12857.1|12863.7|12861.7|12859.1|12857.1|10
1653890450000|2022-05-30 06:00:50|12859.2|12857.2|12859.6|12857.6|12860.7|12858.7|12858.9|12856.9|8
1653890460000|2022-05-30 06:01:00|12860.1|12858.1|12858.5|12856.5|12860.2|12858.2|12857.4|12855.4|20
1653890470000|2022-05-30 06:01:10|12859.2|12857.2|12858.1|12856.1|12859.7|12857.7|12857.9|12855.9|14
1653890480000|2022-05-30 06:01:20|12858|12856|12857.1|12855.1|12858.6|12856.6|12857.1|12855.1|12
1653890490000|2022-05-30 06:01:30|12857.6|12855.6|12857.2|12855.2|12858.2|12856.2|12857.2|12855.2|4
1653890500000|2022-05-30 06:01:40|12857.1|12855.1|12856.2|12854.2|12857.2|12855.2|12856.2|12854.2|2
1653890510000|2022-05-30 06:01:50|12856.7|12854.7|12853.9|12851.9|12856.7|12854.7|12853.4|12851.4|28
1653890520000|2022-05-30 06:02:00|12853.7|12851.7|12854.6|12852.6|12855.2|12853.2|12853.7|12851.7|17
1653890530000|2022-05-30 06:02:10|12854.5|12852.5|12852.2|12850.2|12854.7|12852.7|12852|12850|18
1653890540000|2022-05-30 06:02:20|12852|12850|12852.1|12850.1|12852.9|12850.9|12851|12849|23
1653890550000|2022-05-30 06:02:30|12852.2|12850.2|12852.6|12850.6|12852.9|12850.9|12851.6|12849.6|13
1653890560000|2022-05-30 06:02:40|12852.7|12850.7|12853|12851|12853.1|12851.1|12852.4|12850.4|1
1653890570000|2022-05-30 06:02:50|12852.9|12850.9|12853.1|12851.1|12854.7|12852.7|12852.9|12850.9|18
1653890580000|2022-05-30 06:03:00|12853.7|12851.7|12855.2|12853.2|12855.2|12853.2|12853.6|12851.6|11
1653890590000|2022-05-30 06:03:10|12855.1|12853.1|12854.9|12852.9|12855.1|12853.1|12854.4|12852.4|3
1653890600000|2022-05-30 06:03:20|12854.7|12852.7|12856.6|12854.6|12857.7|12855.7|12854.5|12852.5|17
1653890610000|2022-05-30 06:03:30|12856.7|12854.7|12856.7|12854.7|12857.5|12855.5|12855.7|12853.7|12
1653890620000|2022-05-30 06:03:40|12856.6|12854.6|12857|12855|12857|12855|12855.7|12853.7|11
1653890630000|2022-05-30 06:03:50|12857.1|12855.1|12857.9|12855.9|12857.9|12855.9|12856.6|12854.6|14
1653890640000|2022-05-30 06:04:00|12858.2|12856.2|12858.1|12856.1|12858.2|12856.2|12856.6|12854.6|17
1653890650000|2022-05-30 06:04:10|12857.7|12855.7|12860.5|12858.5|12860.7|12858.7|12857.7|12855.7|30
1653890660000|2022-05-30 06:04:20|12861.1|12859.1|12861.6|12859.6|12862.6|12860.6|12860|12858|18
1653890670000|2022-05-30 06:04:30|12862|12860|12858.9|12856.9|12862.5|12860.5|12858.7|12856.7|10
1653890680000|2022-05-30 06:04:40|12858.7|12856.7|12857.7|12855.7|12859.2|12857.2|12857.6|12855.6|4
1653890690000|2022-05-30 06:04:50|12857.6|12855.6|12856.7|12854.7|12858|12856|12856.6|12854.6|8
1653890700000|2022-05-30 06:05:00|12856.9|12854.9|12856.2|12854.2|12857.9|12855.9|12856|12854|11
1653890710000|2022-05-30 06:05:10|12856.1|12854.1|12856.4|12854.4|12857.1|12855.1|12856.1|12854.1|2
1653890720000|2022-05-30 06:05:20|12856.2|12854.2|12855.4|12853.4|12856.4|12854.4|12855|12853|18
1653890730000|2022-05-30 06:05:30|12855.5|12853.5|12854.1|12852.1|12855.5|12853.5|12854.1|12852.1|12
1653890740000|2022-05-30 06:05:40|12853.9|12851.9|12856.1|12854.1|12856.4|12854.4|12853.5|12851.5|18
1653890750000|2022-05-30 06:05:50|12856|12854|12855.9|12853.9|12856.1|12854.1|12855.6|12853.6|13
1653890760000|2022-05-30 06:06:00|12857|12855|12853.5|12851.5|12857.7|12855.7|12852.9|12850.9|26
1653890770000|2022-05-30 06:06:10|12853.4|12851.4|12851.7|12849.7|12853.5|12851.5|12850.7|12848.7|25
1653890780000|2022-05-30 06:06:20|12851.6|12849.6|12851|12849|12852.2|12850.2|12850.6|12848.6|10
1653890790000|2022-05-30 06:06:30|12852|12850|12851.2|12849.2|12852.2|12850.2|12851.2|12849.2|8
1653890800000|2022-05-30 06:06:40|12850.9|12848.9|12850.2|12848.2|12853.2|12851.2|12850.2|12848.2|34
1653890810000|2022-05-30 06:06:50|12850|12848|12850.1|12848.1|12851.2|12849.2|12849.2|12847.2|15
1653890820000|2022-05-30 06:07:00|12850.2|12848.2|12849.9|12847.9|12850.7|12848.7|12849.7|12847.7|3
1653890830000|2022-05-30 06:07:10|12850.4|12848.4|12851.2|12849.2|12852.1|12850.1|12850.2|12848.2|28
1653890840000|2022-05-30 06:07:20|12851.4|12849.4|12850.4|12848.4|12851.4|12849.4|12850.1|12848.1|10
1653890850000|2022-05-30 06:07:30|12850.5|12848.5|12851.2|12849.2|12853.7|12851.7|12850.5|12848.5|32
1653890860000|2022-05-30 06:07:40|12851.4|12849.4|12851.4|12849.4|12851.7|12849.7|12851.2|12849.2|8
1653890870000|2022-05-30 06:07:50|12851.5|12849.5|12850.9|12848.9|12851.6|12849.6|12850.5|12848.5|13
1653890880000|2022-05-30 06:08:00|12850.7|12848.7|12851.4|12849.4|12851.6|12849.6|12850.6|12848.6|6
1653890890000|2022-05-30 06:08:10|12851.1|12849.1|12852.7|12850.7|12852.7|12850.7|12851|12849|18
1653890900000|2022-05-30 06:08:20|12852.9|12850.9|12853|12851|12853.2|12851.2|12852.7|12850.7|4
1653890910000|2022-05-30 06:08:30|12853.4|12851.4|12853|12851|12853.5|12851.5|12851.9|12849.9|8
1653890920000|2022-05-30 06:08:40|12852.9|12850.9|12853.6|12851.6|12854.2|12852.2|12852.9|12850.9|19
1653890930000|2022-05-30 06:08:50|12853.7|12851.7|12854.4|12852.4|12854.6|12852.6|12853.6|12851.6|8
1653890940000|2022-05-30 06:09:00|12854.5|12852.5|12853.2|12851.2|12854.7|12852.7|12853.2|12851.2|7
1653890950000|2022-05-30 06:09:10|12853.5|12851.5|12853.4|12851.4|12853.6|12851.6|12853.2|12851.2|1
1653890960000|2022-05-30 06:09:20|12853.5|12851.5|12854.6|12852.6|12854.6|12852.6|12853.1|12851.1|7
1653890970000|2022-05-30 06:09:30|12856.2|12854.2|12856.1|12854.1|12856.9|12854.9|12855.6|12853.6|22
1653890980000|2022-05-30 06:09:40|12856.2|12854.2|12854.6|12852.6|12856.9|12854.9|12854.5|12852.5|32
1653890990000|2022-05-30 06:09:50|12854.7|12852.7|12856.9|12854.9|12857|12855|12853.5|12851.5|16
1653891000000|2022-05-30 06:10:00|12856.1|12854.1|12854.6|12852.6|12856.5|12854.5|12854|12852|18
1653891010000|2022-05-30 06:10:10|12855|12853|12853.6|12851.6|12855.7|12853.7|12853.5|12851.5|11
1653891020000|2022-05-30 06:10:20|12853.7|12851.7|12852.2|12850.2|12853.9|12851.9|12852.2|12850.2|11
1653891030000|2022-05-30 06:10:30|12852.4|12850.4|12853.4|12851.4|12853.4|12851.4|12851.2|12849.2|41
1653891040000|2022-05-30 06:10:40|12853.5|12851.5|12853.9|12851.9|12854.4|12852.4|12853.5|12851.5|4
1653891050000|2022-05-30 06:10:50|12854|12852|12854.1|12852.1|12854.5|12852.5|12853.9|12851.9|2
1653891060000|2022-05-30 06:11:00|12854.2|12852.2|12854|12852|12854.6|12852.6|12853.5|12851.5|22
1653891070000|2022-05-30 06:11:10|12854.1|12852.1|12853.1|12851.1|12854.1|12852.1|12852|12850|33
1653891080000|2022-05-30 06:11:20|12853.2|12851.2|12854.5|12852.5|12854.7|12852.7|12852.6|12850.6|62
1653891090000|2022-05-30 06:11:30|12854.6|12852.6|12856.5|12854.5|12857.2|12855.2|12854.6|12852.6|54
1653891100000|2022-05-30 06:11:40|12856.4|12854.4|12858.2|12856.2|12858.9|12856.9|12856.4|12854.4|15
1653891110000|2022-05-30 06:11:50|12858.4|12856.4|12861.7|12859.7|12862.4|12860.4|12857.1|12855.1|75
1653891120000|2022-05-30 06:12:00|12861.9|12859.9|12856.7|12854.7|12863|12861|12856.2|12854.2|35
1653891130000|2022-05-30 06:12:10|12856.9|12854.9|12854.7|12852.7|12858.5|12856.5|12854.6|12852.6|35
1653891140000|2022-05-30 06:12:20|12855|12853|12855.6|12853.6|12855.7|12853.7|12854.1|12852.1|8
1653891150000|2022-05-30 06:12:30|12856.5|12854.5|12855|12853|12857.2|12855.2|12854.2|12852.2|9
1653891160000|2022-05-30 06:12:40|12855.1|12853.1|12857.4|12855.4|12857.6|12855.6|12854.2|12852.2|7
1653891170000|2022-05-30 06:12:50|12857.5|12855.5|12858.5|12856.5|12858.6|12856.6|12857.4|12855.4|11
1653891180000|2022-05-30 06:13:00|12859|12857|12860.6|12858.6|12860.9|12858.9|12858.7|12856.7|7
1653891190000|2022-05-30 06:13:10|12860.7|12858.7|12859.1|12857.1|12860.9|12858.9|12858.9|12856.9|6
1653891200000|2022-05-30 06:13:20|12859.2|12857.2|12859.2|12857.2|12859.9|12857.9|12859.2|12857.2|2
1653891210000|2022-05-30 06:13:30|12859.6|12857.6|12858.5|12856.5|12859.6|12857.6|12857.7|12855.7|11
1653891220000|2022-05-30 06:13:40|12858.4|12856.4|12858.7|12856.7|12859.2|12857.2|12858|12856|14
1653891230000|2022-05-30 06:13:50|12858.6|12856.6|12857.5|12855.5|12859.5|12857.5|12857.4|12855.4|16
1653891240000|2022-05-30 06:14:00|12857.6|12855.6|12858.1|12856.1|12859|12857|12857.5|12855.5|23
1653891250000|2022-05-30 06:14:10|12858.2|12856.2|12857.5|12855.5|12858.4|12856.4|12857.4|12855.4|7
1653891260000|2022-05-30 06:14:20|12857.4|12855.4|12858.5|12856.5|12858.5|12856.5|12857.1|12855.1|3
1653891270000|2022-05-30 06:14:30|12858.7|12856.7|12858|12856|12858.9|12856.9|12857.7|12855.7|2
1653891280000|2022-05-30 06:14:40|12858.2|12856.2|12860.2|12858.2|12860.2|12858.2|12858.1|12856.1|11
1653891290000|2022-05-30 06:14:50|12860.7|12858.7|12862.5|12860.5|12863.7|12861.7|12859.6|12857.6|32
1653891300000|2022-05-30 06:15:00|12862.9|12860.9|12859.1|12857.1|12863.1|12861.1|12858.5|12856.5|18
1653891310000|2022-05-30 06:15:10|12859|12857|12860.6|12858.6|12860.6|12858.6|12858.1|12856.1|12
1653891320000|2022-05-30 06:15:20|12860|12858|12858.1|12856.1|12861|12859|12858.1|12856.1|18
1653891330000|2022-05-30 06:15:30|12858.2|12856.2|12858.1|12856.1|12859|12857|12858|12856|7
1653891340000|2022-05-30 06:15:40|12857.2|12855.2|12857|12855|12857.6|12855.6|12856.6|12854.6|13
1653891350000|2022-05-30 06:15:50|12856.9|12854.9|12856.5|12854.5|12857.2|12855.2|12856.5|12854.5|8
1653891360000|2022-05-30 06:16:00|12857.1|12855.1|12855.2|12853.2|12857.1|12855.1|12854.1|12852.1|36
1653891370000|2022-05-30 06:16:10|12855.4|12853.4|12854.6|12852.6|12855.4|12853.4|12854.2|12852.2|7
1653891380000|2022-05-30 06:16:20|12854.5|12852.5|12855.2|12853.2|12855.5|12853.5|12853.5|12851.5|18
1653891390000|2022-05-30 06:16:30|12855.7|12853.7|12854.7|12852.7|12855.9|12853.9|12854.4|12852.4|31
1653891400000|2022-05-30 06:16:40|12854.9|12852.9|12855.4|12853.4|12855.4|12853.4|12854.4|12852.4|11
1653891410000|2022-05-30 06:16:50|12855.5|12853.5|12855|12853|12855.9|12853.9|12854.7|12852.7|8
1653891420000|2022-05-30 06:17:00|12855.5|12853.5|12855.2|12853.2|12855.9|12853.9|12854|12852|35
1653891430000|2022-05-30 06:17:10|12855|12853|12855.7|12853.7|12856|12854|12855|12853|10
1653891440000|2022-05-30 06:17:20|12855.6|12853.6|12857.6|12855.6|12857.6|12855.6|12855.1|12853.1|7
1653891450000|2022-05-30 06:17:30|12857.7|12855.7|12855.2|12853.2|12858|12856|12855.1|12853.1|28
1653891460000|2022-05-30 06:17:40|12855.4|12853.4|12855.7|12853.7|12855.9|12853.9|12855.4|12853.4|2
1653891470000|2022-05-30 06:17:50|12855.9|12853.9|12855.6|12853.6|12855.9|12853.9|12855.6|12853.6|1
1653891480000|2022-05-30 06:18:00|12856.2|12854.2|12856.2|12854.2|12856.2|12854.2|12855.4|12853.4|8
1653891490000|2022-05-30 06:18:10|12856|12854|12855.1|12853.1|12856|12854|12855|12853|4
1653891500000|2022-05-30 06:18:20|12855|12853|12853|12851|12855|12853|12852.7|12850.7|23
1653891510000|2022-05-30 06:18:30|12853.6|12851.6|12853|12851|12854|12852|12853|12851|8
1653891520000|2022-05-30 06:18:40|12853.1|12851.1|12855.1|12853.1|12855.2|12853.2|12852.9|12850.9|8
1653891530000|2022-05-30 06:18:50|12855.4|12853.4|12856.2|12854.2|12856.4|12854.4|12853.7|12851.7|7
1653891540000|2022-05-30 06:19:00|12855.9|12853.9|12854.1|12852.1|12856.4|12854.4|12854.1|12852.1|14
1653891550000|2022-05-30 06:19:10|12854.6|12852.6|12857|12855|12857.2|12855.2|12854.2|12852.2|7
1653891560000|2022-05-30 06:19:20|12856.9|12854.9|12858.5|12856.5|12858.5|12856.5|12856.7|12854.7|4
1653891570000|2022-05-30 06:19:30|12859.2|12857.2|12862.1|12860.1|12862.1|12860.1|12859|12857|19
1653891580000|2022-05-30 06:19:40|12862|12860|12861.2|12859.2|12862.4|12860.4|12860.7|12858.7|16
1653891590000|2022-05-30 06:19:50|12861.5|12859.5|12860.4|12858.4|12862.2|12860.2|12860.4|12858.4|11
1653891600000|2022-05-30 06:20:00|12860.6|12858.6|12862.9|12860.9|12863.2|12861.2|12860.4|12858.4|23
1653891610000|2022-05-30 06:20:10|12862.7|12860.7|12856.9|12854.9|12863.9|12861.9|12856.2|12854.2|161
1653891620000|2022-05-30 06:20:20|12856.7|12854.7|12857.6|12855.6|12857.9|12855.9|12856.7|12854.7|2
1653891630000|2022-05-30 06:20:30|12857.7|12855.7|12857.7|12855.7|12858.1|12856.1|12857.6|12855.6|10
1653891640000|2022-05-30 06:20:40|12857.9|12855.9|12857.9|12855.9|12858.2|12856.2|12857.2|12855.2|8
1653891650000|2022-05-30 06:20:50|12858|12856|12859|12857|12859.2|12857.2|12857.9|12855.9|10
1653891660000|2022-05-30 06:21:00|12859.1|12857.1|12860.2|12858.2|12860.7|12858.7|12859.1|12857.1|13
1653891670000|2022-05-30 06:21:10|12860.1|12858.1|12860.5|12858.5|12860.5|12858.5|12860.1|12858.1|7
1653891680000|2022-05-30 06:21:20|12860.7|12858.7|12861.1|12859.1|12861.4|12859.4|12860.7|12858.7|4
1653891690000|2022-05-30 06:21:30|12861|12859|12860.7|12858.7|12861.4|12859.4|12860.7|12858.7|12
1653891700000|2022-05-30 06:21:40|12860.9|12858.9|12858.7|12856.7|12861.2|12859.2|12858.5|12856.5|15
1653891710000|2022-05-30 06:21:50|12858.6|12856.6|12858.9|12856.9|12860.1|12858.1|12857.9|12855.9|20
1653891720000|2022-05-30 06:22:00|12859.5|12857.5|12859.2|12857.2|12859.9|12857.9|12858.9|12856.9|12
1653891730000|2022-05-30 06:22:10|12859.4|12857.4|12857.6|12855.6|12859.5|12857.5|12857.4|12855.4|17
1653891740000|2022-05-30 06:22:20|12857.7|12855.7|12857.9|12855.9|12858.2|12856.2|12857.6|12855.6|2
1653891750000|2022-05-30 06:22:30|12857.7|12855.7|12858.4|12856.4|12858.4|12856.4|12857.6|12855.6|3
1653891760000|2022-05-30 06:22:40|12858.2|12856.2|12858.6|12856.6|12859|12857|12858.1|12856.1|6
1653891770000|2022-05-30 06:22:50|12858.5|12856.5|12858.1|12856.1|12858.6|12856.6|12858.1|12856.1|0
1653891780000|2022-05-30 06:23:00|12858.2|12856.2|12858|12856|12859|12857|12857.2|12855.2|28
1653891790000|2022-05-30 06:23:10|12858.2|12856.2|12858.6|12856.6|12858.7|12856.7|12858.2|12856.2|2
1653891800000|2022-05-30 06:23:20|12858.7|12856.7|12858.7|12856.7|12858.9|12856.9|12858|12856|9
1653891810000|2022-05-30 06:23:30|12859.7|12857.7|12860.1|12858.1|12860.5|12858.5|12859.1|12857.1|7
1653891820000|2022-05-30 06:23:40|12860.2|12858.2|12859.4|12857.4|12860.4|12858.4|12859.2|12857.2|9
1653891830000|2022-05-30 06:23:50|12859.5|12857.5|12860.4|12858.4|12860.4|12858.4|12859.2|12857.2|1
1653891840000|2022-05-30 06:24:00|12860.5|12858.5|12863.2|12861.2|12863.4|12861.4|12860.5|12858.5|23
1653891850000|2022-05-30 06:24:10|12863.4|12861.4|12864.5|12862.5|12867.1|12865.1|12863|12861|61
1653891860000|2022-05-30 06:24:20|12864.6|12862.6|12865.2|12863.2|12865.5|12863.5|12864.2|12862.2|15
1653891870000|2022-05-30 06:24:30|12865.7|12863.7|12866.2|12864.2|12867.7|12865.7|12865.6|12863.6|30
1653891880000|2022-05-30 06:24:40|12866.5|12864.5|12866.7|12864.7|12867.7|12865.7|12866.1|12864.1|16
1653891890000|2022-05-30 06:24:50|12866.6|12864.6|12866.9|12864.9|12866.9|12864.9|12866.4|12864.4|7
1653891900000|2022-05-30 06:25:00|12867|12865|12867|12865|12867.7|12865.7|12866.5|12864.5|32
1653891910000|2022-05-30 06:25:10|12866.7|12864.7|12867|12865|12867.2|12865.2|12866.6|12864.6|1
1653891920000|2022-05-30 06:25:20|12866.9|12864.9|12865.9|12863.9|12866.9|12864.9|12864.7|12862.7|44
1653891930000|2022-05-30 06:25:30|12865.6|12863.6|12865.2|12863.2|12866.2|12864.2|12864.9|12862.9|12
1653891940000|2022-05-30 06:25:40|12865.4|12863.4|12865|12863|12865.5|12863.5|12864.9|12862.9|4
1653891950000|2022-05-30 06:25:50|12865.2|12863.2|12864.9|12862.9|12865.9|12863.9|12864.9|12862.9|8
1653891960000|2022-05-30 06:26:00|12865.4|12863.4|12865|12863|12865.6|12863.6|12864.7|12862.7|8
1653891970000|2022-05-30 06:26:10|12864.7|12862.7|12864.6|12862.6|12865.1|12863.1|12864.5|12862.5|7
1653891980000|2022-05-30 06:26:20|12864.5|12862.5|12864.5|12862.5|12865.1|12863.1|12864.5|12862.5|5
1653891990000|2022-05-30 06:26:30|12864.7|12862.7|12863.2|12861.2|12865.5|12863.5|12863.2|12861.2|29
1653892000000|2022-05-30 06:26:40|12863.4|12861.4|12865|12863|12865|12863|12863|12861|23
1653892010000|2022-05-30 06:26:50|12865.1|12863.1|12865.1|12863.1|12865.1|12863.1|12864.5|12862.5|12
1653892020000|2022-05-30 06:27:00|12865.5|12863.5|12866.2|12864.2|12866.4|12864.4|12865.4|12863.4|11
1653892030000|2022-05-30 06:27:10|12866.4|12864.4|12866.1|12864.1|12866.9|12864.9|12865.7|12863.7|8
1653892040000|2022-05-30 06:27:20|12866.2|12864.2|12866.6|12864.6|12866.6|12864.6|12866.1|12864.1|6
1653892050000|2022-05-30 06:27:30|12866.2|12864.2|12866.4|12864.4|12866.5|12864.5|12866.1|12864.1|9
1653892060000|2022-05-30 06:27:40|12866.5|12864.5|12866.5|12864.5|12866.9|12864.9|12866.4|12864.4|5
1653892070000|2022-05-30 06:27:50|12866.4|12864.4|12866.6|12864.6|12866.7|12864.7|12865.9|12863.9|3
1653892080000|2022-05-30 06:28:00|12866.5|12864.5|12867.7|12865.7|12867.7|12865.7|12866.5|12864.5|29
1653892090000|2022-05-30 06:28:10|12867.6|12865.6|12867.5|12865.5|12868|12866|12867.1|12865.1|13
1653892100000|2022-05-30 06:28:20|12867.4|12865.4|12865.7|12863.7|12868.2|12866.2|12865.6|12863.6|58
1653892110000|2022-05-30 06:28:30|12866.2|12864.2|12866.6|12864.6|12867.2|12865.2|12866.1|12864.1|16
1653892120000|2022-05-30 06:28:40|12866.5|12864.5|12865|12863|12866.9|12864.9|12864.6|12862.6|15
1653892130000|2022-05-30 06:28:50|12865.1|12863.1|12866.4|12864.4|12866.6|12864.6|12865.1|12863.1|8
1653892140000|2022-05-30 06:29:00|12866.5|12864.5|12865.4|12863.4|12866.5|12864.5|12864.5|12862.5|11
1653892150000|2022-05-30 06:29:10|12864.9|12862.9|12865.5|12863.5|12866|12864|12864.9|12862.9|7
1653892160000|2022-05-30 06:29:20|12865.6|12863.6|12865.9|12863.9|12866.2|12864.2|12865.4|12863.4|0
1653892170000|2022-05-30 06:29:30|12865.6|12863.6|12865.5|12863.5|12866|12864|12865.4|12863.4|4
1653892180000|2022-05-30 06:29:40|12865.7|12863.7|12865.2|12863.2|12865.7|12863.7|12865|12863|7
1653892190000|2022-05-30 06:29:50|12865.1|12863.1|12863.1|12861.1|12865.2|12863.2|12862.7|12860.7|11
1653892200000|2022-05-30 06:30:00|12863.4|12861.4|12862.4|12860.4|12864.9|12862.9|12861.7|12859.7|38
1653892210000|2022-05-30 06:30:10|12862.6|12860.6|12864.6|12862.6|12864.7|12862.7|12862.6|12860.6|9
1653892220000|2022-05-30 06:30:20|12864.5|12862.5|12866.1|12864.1|12866.4|12864.4|12864.4|12862.4|6
1653892230000|2022-05-30 06:30:30|12866.5|12864.5|12866.1|12864.1|12866.5|12864.5|12865.9|12863.9|4
1653892240000|2022-05-30 06:30:40|12866.2|12864.2|12862.9|12860.9|12866.6|12864.6|12862.4|12860.4|110
1653892250000|2022-05-30 06:30:50|12863|12861|12864|12862|12864.2|12862.2|12862.9|12860.9|15
1653892260000|2022-05-30 06:31:00|12864.7|12862.7|12864.1|12862.1|12865.2|12863.2|12863.9|12861.9|17
1653892270000|2022-05-30 06:31:10|12864|12862|12863.5|12861.5|12864.5|12862.5|12863.5|12861.5|14
1653892280000|2022-05-30 06:31:20|12862.9|12860.9|12862|12860|12862.9|12860.9|12862|12860|15
1653892290000|2022-05-30 06:31:30|12862.2|12860.2|12860.1|12858.1|12862.9|12860.9|12860.1|12858.1|35
1653892300000|2022-05-30 06:31:40|12860|12858|12860|12858|12860.5|12858.5|12859.9|12857.9|14
1653892310000|2022-05-30 06:31:50|12860.1|12858.1|12857.5|12855.5|12860.1|12858.1|12857.2|12855.2|33
1653892320000|2022-05-30 06:32:00|12858|12856|12857.6|12855.6|12858.2|12856.2|12857.1|12855.1|24
1653892330000|2022-05-30 06:32:10|12858.2|12856.2|12858.4|12856.4|12859.7|12857.7|12858|12856|26
1653892340000|2022-05-30 06:32:20|12858.5|12856.5|12858.2|12856.2|12858.5|12856.5|12857.6|12855.6|14
1653892350000|2022-05-30 06:32:30|12858.4|12856.4|12858.6|12856.6|12859.1|12857.1|12858.4|12856.4|14
1653892360000|2022-05-30 06:32:40|12858.5|12856.5|12857.4|12855.4|12858.5|12856.5|12857.4|12855.4|10
1653892370000|2022-05-30 06:32:50|12857.2|12855.2|12859|12857|12859|12857|12856.7|12854.7|14
1653892380000|2022-05-30 06:33:00|12860.1|12858.1|12858.5|12856.5|12860.1|12858.1|12858.5|12856.5|21
1653892390000|2022-05-30 06:33:10|12858.6|12856.6|12858.9|12856.9|12859|12857|12858.6|12856.6|3
1653892400000|2022-05-30 06:33:20|12858.7|12856.7|12858.7|12856.7|12858.7|12856.7|12858.7|12856.7|0
1653892410000|2022-05-30 06:33:30|12858.9|12856.9|12858.9|12856.9|12860|12858|12858.7|12856.7|15
1653892420000|2022-05-30 06:33:40|12859|12857|12859.1|12857.1|12859.4|12857.4|12859|12857|3
1653892430000|2022-05-30 06:33:50|12859.2|12857.2|12859.6|12857.6|12859.7|12857.7|12859|12857|2
1653892440000|2022-05-30 06:34:00|12859.5|12857.5|12858.6|12856.6|12861.5|12859.5|12858.6|12856.6|24
1653892450000|2022-05-30 06:34:10|12858.7|12856.7|12858.7|12856.7|12859.2|12857.2|12858.6|12856.6|2
1653892460000|2022-05-30 06:34:20|12858.6|12856.6|12859.4|12857.4|12859.7|12857.7|12858.6|12856.6|5
1653892470000|2022-05-30 06:34:30|12860.4|12858.4|12861|12859|12861.2|12859.2|12860.2|12858.2|5
1653892480000|2022-05-30 06:34:40|12860.4|12858.4|12861|12859|12861.1|12859.1|12860.4|12858.4|12
1653892490000|2022-05-30 06:34:50|12860.9|12858.9|12863.2|12861.2|12864|12862|12860.7|12858.7|24
1653892500000|2022-05-30 06:35:00|12863.4|12861.4|12862.2|12860.2|12863.9|12861.9|12861.7|12859.7|17
1653892510000|2022-05-30 06:35:10|12862.1|12860.1|12863.2|12861.2|12863.4|12861.4|12862.1|12860.1|10
1653892520000|2022-05-30 06:35:20|12863.1|12861.1|12862.6|12860.6|12863.1|12861.1|12862.5|12860.5|8
1653892530000|2022-05-30 06:35:30|12863|12861|12861.9|12859.9|12863|12861|12861.2|12859.2|23
1653892540000|2022-05-30 06:35:40|12861.7|12859.7|12862|12860|12862|12860|12860.7|12858.7|15
1653892550000|2022-05-30 06:35:50|12861.9|12859.9|12861.5|12859.5|12862|12860|12861.5|12859.5|1
1653892560000|2022-05-30 06:36:00|12862.1|12860.1|12861|12859|12862.2|12860.2|12861|12859|14
1653892570000|2022-05-30 06:36:10|12861.1|12859.1|12860.2|12858.2|12861.5|12859.5|12860.2|12858.2|42
1653892580000|2022-05-30 06:36:20|12860.4|12858.4|12861.9|12859.9|12862.1|12860.1|12860.2|12858.2|26
1653892590000|2022-05-30 06:36:30|12862.2|12860.2|12861.9|12859.9|12862.7|12860.7|12861.9|12859.9|20
1653892600000|2022-05-30 06:36:40|12862|12860|12859.6|12857.6|12862.2|12860.2|12858.9|12856.9|37
1653892610000|2022-05-30 06:36:50|12859.5|12857.5|12858.7|12856.7|12859.6|12857.6|12858.5|12856.5|14
1653892620000|2022-05-30 06:37:00|12858.9|12856.9|12859.4|12857.4|12860.9|12858.9|12858.9|12856.9|9
1653892630000|2022-05-30 06:37:10|12859.2|12857.2|12858.9|12856.9|12859.2|12857.2|12858.9|12856.9|2
1653892640000|2022-05-30 06:37:20|12858.7|12856.7|12857.7|12855.7|12859.1|12857.1|12857.7|12855.7|13
1653892650000|2022-05-30 06:37:30|12858.1|12856.1|12857.6|12855.6|12858.1|12856.1|12857.4|12855.4|37
1653892660000|2022-05-30 06:37:40|12857.5|12855.5|12856.7|12854.7|12857.6|12855.6|12856.7|12854.7|22
1653892670000|2022-05-30 06:37:50|12856.9|12854.9|12857.1|12855.1|12857.2|12855.2|12856.9|12854.9|18
1653892680000|2022-05-30 06:38:00|12857|12855|12855.7|12853.7|12857.1|12855.1|12854.1|12852.1|78
1653892690000|2022-05-30 06:38:10|12856.1|12854.1|12857.4|12855.4|12857.4|12855.4|12855.7|12853.7|24
1653892700000|2022-05-30 06:38:20|12857.2|12855.2|12856.2|12854.2|12857.4|12855.4|12856.1|12854.1|16
1653892710000|2022-05-30 06:38:30|12856.9|12854.9|12856.9|12854.9|12857.1|12855.1|12856.9|12854.9|4
1653892720000|2022-05-30 06:38:40|12857.1|12855.1|12856.7|12854.7|12857.2|12855.2|12856.7|12854.7|13
1653892730000|2022-05-30 06:38:50|12856.6|12854.6|12857|12855|12857|12855|12856.6|12854.6|2
1653892740000|2022-05-30 06:39:00|12857.4|12855.4|12857.4|12855.4|12857.5|12855.5|12856.7|12854.7|15
1653892750000|2022-05-30 06:39:10|12857.5|12855.5|12857.1|12855.1|12857.5|12855.5|12857.1|12855.1|12
1653892760000|2022-05-30 06:39:20|12857|12855|12857.4|12855.4|12857.4|12855.4|12856.9|12854.9|4
1653892770000|2022-05-30 06:39:30|12857.9|12855.9|12858|12856|12858|12856|12856.9|12854.9|9
1653892780000|2022-05-30 06:39:40|12857.5|12855.5|12856.7|12854.7|12857.5|12855.5|12856.6|12854.6|16
1653892790000|2022-05-30 06:39:50|12856.6|12854.6|12856.5|12854.5|12856.6|12854.6|12856.5|12854.5|0
1653892800000|2022-05-30 06:40:00|12856.6|12854.6|12855.4|12853.4|12856.7|12854.7|12855.4|12853.4|14
1653892810000|2022-05-30 06:40:10|12855|12853|12852.2|12850.2|12855|12853|12852.2|12850.2|32
1653892820000|2022-05-30 06:40:20|12852.4|12850.4|12852.6|12850.6|12852.6|12850.6|12852|12850|35
1653892830000|2022-05-30 06:40:30|12852.7|12850.7|12852.6|12850.6|12853.5|12851.5|12852.4|12850.4|17
1653892840000|2022-05-30 06:40:40|12852.5|12850.5|12851.5|12849.5|12852.5|12850.5|12851|12849|27
1653892850000|2022-05-30 06:40:50|12851.4|12849.4|12852.1|12850.1|12852.1|12850.1|12850.2|12848.2|57
1653892860000|2022-05-30 06:41:00|12852.4|12850.4|12853|12851|12853.6|12851.6|12852.4|12850.4|20
1653892870000|2022-05-30 06:41:10|12853.1|12851.1|12852.9|12850.9|12853.7|12851.7|12852.9|12850.9|13
1653892880000|2022-05-30 06:41:20|12852.7|12850.7|12851.4|12849.4|12853|12851|12851.4|12849.4|14
1653892890000|2022-05-30 06:41:30|12851.5|12849.5|12851.6|12849.6|12852.1|12850.1|12851.2|12849.2|19
1653892900000|2022-05-30 06:41:40|12851.5|12849.5|12850.6|12848.6|12851.6|12849.6|12850.6|12848.6|17
1653892910000|2022-05-30 06:41:50|12850.9|12848.9|12852|12850|12852|12850|12850.6|12848.6|20
1653892920000|2022-05-30 06:42:00|12852.1|12850.1|12852.1|12850.1|12852.4|12850.4|12851.9|12849.9|14
1653892930000|2022-05-30 06:42:10|12851.9|12849.9|12851.5|12849.5|12852|12850|12851.2|12849.2|16
1653892940000|2022-05-30 06:42:20|12851.4|12849.4|12851.7|12849.7|12852|12850|12851.1|12849.1|13
1653892950000|2022-05-30 06:42:30|12851.9|12849.9|12851.9|12849.9|12852.4|12850.4|12851.6|12849.6|10
1653892960000|2022-05-30 06:42:40|12851.7|12849.7|12851.4|12849.4|12851.7|12849.7|12851.4|12849.4|6
1653892970000|2022-05-30 06:42:50|12851.5|12849.5|12851.6|12849.6|12852|12850|12851.4|12849.4|5
1653892980000|2022-05-30 06:43:00|12852|12850|12852.4|12850.4|12852.5|12850.5|12851.9|12849.9|3
1653892990000|2022-05-30 06:43:10|12852.2|12850.2|12852.6|12850.6|12852.6|12850.6|12852.2|12850.2|3
1653893000000|2022-05-30 06:43:20|12852.5|12850.5|12852.4|12850.4|12852.7|12850.7|12852.2|12850.2|4
1653893010000|2022-05-30 06:43:30|12853.5|12851.5|12854.6|12852.6|12854.6|12852.6|12853.5|12851.5|26
1653893020000|2022-05-30 06:43:40|12854.7|12852.7|12853.9|12851.9|12854.7|12852.7|12853.9|12851.9|7
1653893030000|2022-05-30 06:43:50|12853.7|12851.7|12854|12852|12854|12852|12853.6|12851.6|4
1653893040000|2022-05-30 06:44:00|12854.1|12852.1|12854.7|12852.7|12854.9|12852.9|12854.1|12852.1|7
1653893050000|2022-05-30 06:44:10|12854.9|12852.9|12855.4|12853.4|12855.6|12853.6|12854.5|12852.5|22
1653893060000|2022-05-30 06:44:20|12855.5|12853.5|12854.6|12852.6|12856.2|12854.2|12854.6|12852.6|32
1653893070000|2022-05-30 06:44:30|12854.7|12852.7|12858.5|12856.5|12858.5|12856.5|12854.6|12852.6|44
1653893080000|2022-05-30 06:44:40|12858.6|12856.6|12856.6|12854.6|12858.7|12856.7|12856.4|12854.4|19
1653893090000|2022-05-30 06:44:50|12856.5|12854.5|12855.4|12853.4|12856.5|12854.5|12855|12853|6
1653893100000|2022-05-30 06:45:00|12855.5|12853.5|12856.2|12854.2|12856.7|12854.7|12855.2|12853.2|11
1653893110000|2022-05-30 06:45:10|12856|12854|12855.2|12853.2|12856|12854|12854.9|12852.9|13
1653893120000|2022-05-30 06:45:20|12855.1|12853.1|12857|12855|12857.6|12855.6|12854.9|12852.9|10
1653893130000|2022-05-30 06:45:30|12857.1|12855.1|12856.2|12854.2|12857.2|12855.2|12856.2|12854.2|14
1653893140000|2022-05-30 06:45:40|12856.4|12854.4|12856.4|12854.4|12856.9|12854.9|12856.2|12854.2|5
1653893150000|2022-05-30 06:45:50|12856.2|12854.2|12856.6|12854.6|12856.6|12854.6|12856.2|12854.2|0
1653893160000|2022-05-30 06:46:00|12857|12855|12856.4|12854.4|12857|12855|12856.4|12854.4|4
1653893170000|2022-05-30 06:46:10|12856.2|12854.2|12857.4|12855.4|12857.4|12855.4|12856.2|12854.2|7
1653893180000|2022-05-30 06:46:20|12857.2|12855.2|12857.7|12855.7|12857.9|12855.9|12857.1|12855.1|6
1653893190000|2022-05-30 06:46:30|12858|12856|12858|12856|12858|12856|12857.7|12855.7|5
1653893200000|2022-05-30 06:46:40|12858.1|12856.1|12858.1|12856.1|12858.9|12856.9|12857.9|12855.9|6
1653893210000|2022-05-30 06:46:50|12858.2|12856.2|12858.1|12856.1|12858.2|12856.2|12858.1|12856.1|0
1653893220000|2022-05-30 06:47:00|12858.4|12856.4|12857.5|12855.5|12858.4|12856.4|12857.5|12855.5|11
1653893230000|2022-05-30 06:47:10|12857.2|12855.2|12855.2|12853.2|12857.2|12855.2|12854.2|12852.2|21
1653893240000|2022-05-30 06:47:20|12855.4|12853.4|12855.1|12853.1|12855.4|12853.4|12854.6|12852.6|3
1653893250000|2022-05-30 06:47:30|12855.7|12853.7|12855.5|12853.5|12855.7|12853.7|12855.4|12853.4|3
1653893260000|2022-05-30 06:47:40|12855.6|12853.6|12855.4|12853.4|12855.7|12853.7|12855.4|12853.4|1
1653893270000|2022-05-30 06:47:50|12855.2|12853.2|12854.5|12852.5|12855.2|12853.2|12854.4|12852.4|13
1653893280000|2022-05-30 06:48:00|12854.6|12852.6|12854.2|12852.2|12855.6|12853.6|12854.1|12852.1|14
1653893290000|2022-05-30 06:48:10|12853.9|12851.9|12853.7|12851.7|12853.9|12851.9|12853.6|12851.6|8
1653893300000|2022-05-30 06:48:20|12853.6|12851.6|12853.2|12851.2|12853.7|12851.7|12852.6|12850.6|24
1653893310000|2022-05-30 06:48:30|12853.1|12851.1|12853|12851|12854.1|12852.1|12852.6|12850.6|22
1653893320000|2022-05-30 06:48:40|12852.9|12850.9|12853.1|12851.1|12853.1|12851.1|12852.5|12850.5|9
1653893330000|2022-05-30 06:48:50|12853.2|12851.2|12852.6|12850.6|12853.2|12851.2|12852.6|12850.6|3
1653893340000|2022-05-30 06:49:00|12852.7|12850.7|12851.7|12849.7|12853.2|12851.2|12851.6|12849.6|19
1653893350000|2022-05-30 06:49:10|12851.5|12849.5|12852|12850|12852.2|12850.2|12851.4|12849.4|16
1653893360000|2022-05-30 06:49:20|12851.9|12849.9|12851.1|12849.1|12852.2|12850.2|12850.9|12848.9|5
1653893370000|2022-05-30 06:49:30|12851.5|12849.5|12851.4|12849.4|12851.5|12849.5|12850.4|12848.4|15
1653893380000|2022-05-30 06:49:40|12850.5|12848.5|12851.2|12849.2|12851.4|12849.4|12850.4|12848.4|31
1653893390000|2022-05-30 06:49:50|12851.4|12849.4|12850.6|12848.6|12851.4|12849.4|12850.6|12848.6|4
1653893400000|2022-05-30 06:50:00|12850.7|12848.7|12850.5|12848.5|12850.9|12848.9|12850.1|12848.1|29
1653893410000|2022-05-30 06:50:10|12850.6|12848.6|12850.4|12848.4|12850.7|12848.7|12850.4|12848.4|10
1653893420000|2022-05-30 06:50:20|12847.7|12845.7|12839.9|12837.9|12847.7|12845.7|12838|12836|332
1653893430000|2022-05-30 06:50:30|12840.4|12838.4|12844.1|12842.1|12844.1|12842.1|12840.2|12838.2|38
1653893440000|2022-05-30 06:50:40|12844.4|12842.4|12844.5|12842.5|12845.9|12843.9|12844.1|12842.1|20
1653893450000|2022-05-30 06:50:50|12844.6|12842.6|12844.2|12842.2|12845.4|12843.4|12844.2|12842.2|21
1653893460000|2022-05-30 06:51:00|12844|12842|12845.2|12843.2|12845.9|12843.9|12844|12842|45
1653893470000|2022-05-30 06:51:10|12845.5|12843.5|12845.5|12843.5|12845.9|12843.9|12844.9|12842.9|10
1653893480000|2022-05-30 06:51:20|12845.6|12843.6|12846.5|12844.5|12846.5|12844.5|12845.6|12843.6|14
1653893490000|2022-05-30 06:51:30|12846.4|12844.4|12845.7|12843.7|12846.9|12844.9|12845.7|12843.7|8
1653893500000|2022-05-30 06:51:40|12845.9|12843.9|12844.1|12842.1|12846|12844|12844.1|12842.1|14
1653893510000|2022-05-30 06:51:50|12843.6|12841.6|12842.2|12840.2|12844|12842|12841.5|12839.5|21
1653893520000|2022-05-30 06:52:00|12842.5|12840.5|12842.5|12840.5|12843|12841|12841.2|12839.2|40
1653893530000|2022-05-30 06:52:10|12843|12841|12844.7|12842.7|12844.7|12842.7|12842.7|12840.7|16
1653893540000|2022-05-30 06:52:20|12844.6|12842.6|12844.4|12842.4|12844.7|12842.7|12843.9|12841.9|14
1653893550000|2022-05-30 06:52:30|12844.5|12842.5|12844.1|12842.1|12844.5|12842.5|12843.6|12841.6|19
1653893560000|2022-05-30 06:52:40|12844|12842|12843.7|12841.7|12844.5|12842.5|12843.5|12841.5|16
1653893570000|2022-05-30 06:52:50|12844|12842|12841|12839|12844.2|12842.2|12840.6|12838.6|52
1653893580000|2022-05-30 06:53:00|12841.1|12839.1|12844|12842|12844|12842|12841.1|12839.1|26
1653893590000|2022-05-30 06:53:10|12844.1|12842.1|12843.9|12841.9|12844.4|12842.4|12843.7|12841.7|7
1653893600000|2022-05-30 06:53:20|12843.7|12841.7|12843.7|12841.7|12843.7|12841.7|12843.5|12841.5|5
1653893610000|2022-05-30 06:53:30|12844.1|12842.1|12843.4|12841.4|12844.2|12842.2|12843.1|12841.1|20
1653893620000|2022-05-30 06:53:40|12843.5|12841.5|12843.2|12841.2|12843.7|12841.7|12842.7|12840.7|18
1653893630000|2022-05-30 06:53:50|12843.4|12841.4|12844.1|12842.1|12844.7|12842.7|12843.2|12841.2|7
1653893640000|2022-05-30 06:54:00|12844.2|12842.2|12844.4|12842.4|12845.1|12843.1|12844.2|12842.2|12
1653893650000|2022-05-30 06:54:10|12844.2|12842.2|12844.7|12842.7|12844.7|12842.7|12844.2|12842.2|4
1653893660000|2022-05-30 06:54:20|12845|12843|12845|12843|12845|12843|12844.6|12842.6|2
1653893670000|2022-05-30 06:54:30|12845.5|12843.5|12845.5|12843.5|12845.7|12843.7|12845.4|12843.4|7
1653893680000|2022-05-30 06:54:40|12845.1|12843.1|12845.5|12843.5|12846|12844|12845.1|12843.1|6
1653893690000|2022-05-30 06:54:50|12845.7|12843.7|12846.4|12844.4|12846.9|12844.9|12845.7|12843.7|8
1653893700000|2022-05-30 06:55:00|12846.2|12844.2|12845|12843|12846.2|12844.2|12844.7|12842.7|24
1653893710000|2022-05-30 06:55:10|12845.1|12843.1|12844.5|12842.5|12845.7|12843.7|12844.4|12842.4|14
1653893720000|2022-05-30 06:55:20|12844.4|12842.4|12844.6|12842.6|12844.9|12842.9|12844.4|12842.4|6
1653893730000|2022-05-30 06:55:30|12844.7|12842.7|12847|12845|12847.1|12845.1|12844.7|12842.7|13
1653893740000|2022-05-30 06:55:40|12846.9|12844.9|12847.6|12845.6|12847.6|12845.6|12846.9|12844.9|14
1653893750000|2022-05-30 06:55:50|12847.2|12845.2|12847.9|12845.9|12848.4|12846.4|12847.2|12845.2|5
1653893760000|2022-05-30 06:56:00|12847.6|12845.6|12847.9|12845.9|12848.9|12846.9|12847.6|12845.6|15
1653893770000|2022-05-30 06:56:10|12848|12846|12851.4|12849.4|12851.4|12849.4|12847.9|12845.9|51
1653893780000|2022-05-30 06:56:20|12851.2|12849.2|12851|12849|12851.9|12849.9|12851|12849|4
1653893790000|2022-05-30 06:56:30|12851.2|12849.2|12851.7|12849.7|12852|12850|12850.9|12848.9|31
1653893800000|2022-05-30 06:56:40|12851.6|12849.6|12850.9|12848.9|12852|12850|12850.5|12848.5|35
1653893810000|2022-05-30 06:56:50|12851|12849|12850.2|12848.2|12851|12849|12850.1|12848.1|9
1653893820000|2022-05-30 06:57:00|12850.4|12848.4|12850.6|12848.6|12850.6|12848.6|12850.1|12848.1|10
1653893830000|2022-05-30 06:57:10|12850.7|12848.7|12850.6|12848.6|12852.2|12850.2|12850.6|12848.6|40
1653893840000|2022-05-30 06:57:20|12850.7|12848.7|12850.5|12848.5|12851.4|12849.4|12850.5|12848.5|9
1653893850000|2022-05-30 06:57:30|12850.6|12848.6|12853.4|12851.4|12853.4|12851.4|12850.6|12848.6|20
1653893860000|2022-05-30 06:57:40|12853.5|12851.5|12851.7|12849.7|12854|12852|12851|12849|38
1653893870000|2022-05-30 06:57:50|12851.9|12849.9|12854|12852|12854.2|12852.2|12851.9|12849.9|23
1653893880000|2022-05-30 06:58:00|12853.6|12851.6|12852.9|12850.9|12853.6|12851.6|12852.9|12850.9|22
1653893890000|2022-05-30 06:58:10|12852.7|12850.7|12849.1|12847.1|12852.7|12850.7|12849.1|12847.1|13
1653893900000|2022-05-30 06:58:20|12849|12847|12848.6|12846.6|12849.2|12847.2|12847.5|12845.5|34
1653893910000|2022-05-30 06:58:30|12848.7|12846.7|12850.1|12848.1|12850.7|12848.7|12848.6|12846.6|9
1653893920000|2022-05-30 06:58:40|12850|12848|12849.1|12847.1|12850|12848|12848.7|12846.7|6
1653893930000|2022-05-30 06:58:50|12849|12847|12847.6|12845.6|12849.2|12847.2|12847.5|12845.5|17
1653893940000|2022-05-30 06:59:00|12847.5|12845.5|12846.9|12844.9|12848.6|12846.6|12846.5|12844.5|25
1653893950000|2022-05-30 06:59:10|12846.6|12844.6|12843.7|12841.7|12847.7|12845.7|12843.6|12841.6|22
1653893960000|2022-05-30 06:59:20|12844|12842|12845|12843|12845.6|12843.6|12843.7|12841.7|13
1653893970000|2022-05-30 06:59:30|12845.1|12843.1|12845.7|12843.7|12845.9|12843.9|12844.1|12842.1|23
1653893980000|2022-05-30 06:59:40|12846.1|12844.1|12845.1|12843.1|12846.4|12844.4|12845.1|12843.1|9
1653893990000|2022-05-30 06:59:50|12845|12843|12845.5|12843.5|12847|12845|12845|12843|13
1653894000000|2022-05-30 07:00:00|12845.7|12843.7|12850.1|12848.1|12851.5|12849.5|12845.7|12843.7|58
1653894010000|2022-05-30 07:00:10|12850.9|12848.9|12850.5|12848.5|12851.9|12849.9|12849.7|12847.7|27
1653894020000|2022-05-30 07:00:20|12850.4|12848.4|12845.4|12843.4|12850.9|12848.9|12845.4|12843.4|40
1653894030000|2022-05-30 07:00:30|12845.5|12843.5|12846.2|12844.2|12847.2|12845.2|12845.5|12843.5|29
1653894040000|2022-05-30 07:00:40|12846.1|12844.1|12845.6|12843.6|12846.6|12844.6|12845.5|12843.5|17
1653894050000|2022-05-30 07:00:50|12845.5|12843.5|12846.2|12844.2|12846.4|12844.4|12845.5|12843.5|16
1653894060000|2022-05-30 07:01:00|12846.4|12844.4|12844.7|12842.7|12846.7|12844.7|12843.6|12841.6|35
1653894070000|2022-05-30 07:01:10|12844.9|12842.9|12844.9|12842.9|12845.4|12843.4|12843.6|12841.6|23
1653894080000|2022-05-30 07:01:20|12845|12843|12845.5|12843.5|12845.7|12843.7|12843.6|12841.6|34
1653894090000|2022-05-30 07:01:30|12845.6|12843.6|12845.5|12843.5|12845.9|12843.9|12845.1|12843.1|13
1653894100000|2022-05-30 07:01:40|12846.1|12844.1|12848|12846|12848.1|12846.1|12845.4|12843.4|33
1653894110000|2022-05-30 07:01:50|12847.9|12845.9|12847.2|12845.2|12848.5|12846.5|12847.2|12845.2|15
1653894120000|2022-05-30 07:02:00|12847.9|12845.9|12850.9|12848.9|12851.7|12849.7|12847.6|12845.6|37
1653894130000|2022-05-30 07:02:10|12851|12849|12849.7|12847.7|12851.2|12849.2|12849|12847|12
1653894140000|2022-05-30 07:02:20|12849.6|12847.6|12852.1|12850.1|12852.5|12850.5|12849.2|12847.2|18
1653894150000|2022-05-30 07:02:30|12852.2|12850.2|12850.9|12848.9|12853.1|12851.1|12850.9|12848.9|32
1653894160000|2022-05-30 07:02:40|12851|12849|12849.5|12847.5|12851.4|12849.4|12849.2|12847.2|20
1653894170000|2022-05-30 07:02:50|12849.7|12847.7|12849.7|12847.7|12849.9|12847.9|12848.5|12846.5|33
1653894180000|2022-05-30 07:03:00|12849.9|12847.9|12853.2|12851.2|12853.6|12851.6|12849.9|12847.9|24
1653894190000|2022-05-30 07:03:10|12853.4|12851.4|12859.9|12857.9|12861.1|12859.1|12853.4|12851.4|131
1653894200000|2022-05-30 07:03:20|12859.6|12857.6|12857|12855|12859.6|12857.6|12856|12854|30
1653894210000|2022-05-30 07:03:30|12857.1|12855.1|12857.7|12855.7|12858|12856|12857.1|12855.1|32
1653894220000|2022-05-30 07:03:40|12858.1|12856.1|12860.7|12858.7|12860.7|12858.7|12857.6|12855.6|44
1653894230000|2022-05-30 07:03:50|12860.5|12858.5|12863.2|12861.2|12863.5|12861.5|12860.5|12858.5|54
1653894240000|2022-05-30 07:04:00|12863.4|12861.4|12859.7|12857.7|12863.4|12861.4|12859.7|12857.7|40
1653894250000|2022-05-30 07:04:10|12859.2|12857.2|12858.7|12856.7|12859.6|12857.6|12858.1|12856.1|29
1653894260000|2022-05-30 07:04:20|12858.5|12856.5|12854.5|12852.5|12859.6|12857.6|12854.5|12852.5|41
1653894270000|2022-05-30 07:04:30|12855.6|12853.6|12856.4|12854.4|12856.4|12854.4|12854.1|12852.1|35
1653894280000|2022-05-30 07:04:40|12856.5|12854.5|12852.2|12850.2|12856.6|12854.6|12852.2|12850.2|26
1653894290000|2022-05-30 07:04:50|12852|12850|12851.6|12849.6|12852.9|12850.9|12851.5|12849.5|26
1653894300000|2022-05-30 07:05:00|12852|12850|12849.6|12847.6|12852.4|12850.4|12849.6|12847.6|81
1653894310000|2022-05-30 07:05:10|12849.5|12847.5|12849.7|12847.7|12850.1|12848.1|12848.7|12846.7|35
1653894320000|2022-05-30 07:05:20|12849|12847|12846.5|12844.5|12849|12847|12845.9|12843.9|63
1653894330000|2022-05-30 07:05:30|12846.4|12844.4|12844.9|12842.9|12846.6|12844.6|12844.9|12842.9|33
1653894340000|2022-05-30 07:05:40|12845.1|12843.1|12840.1|12838.1|12845.1|12843.1|12840|12838|101
1653894350000|2022-05-30 07:05:50|12840.2|12838.2|12844.9|12842.9|12845.5|12843.5|12839.6|12837.6|98
1653894360000|2022-05-30 07:06:00|12844.4|12842.4|12844.7|12842.7|12847.6|12845.6|12844.2|12842.2|61
1653894370000|2022-05-30 07:06:10|12844.6|12842.6|12842.5|12840.5|12844.6|12842.6|12841.9|12839.9|72
1653894380000|2022-05-30 07:06:20|12843|12841|12843|12841|12843.2|12841.2|12841.2|12839.2|24
1653894390000|2022-05-30 07:06:30|12843.5|12841.5|12839.2|12837.2|12843.7|12841.7|12839.2|12837.2|64
1653894400000|2022-05-30 07:06:40|12839.1|12837.1|12842.1|12840.1|12842.4|12840.4|12839.1|12837.1|31
1653894410000|2022-05-30 07:06:50|12842|12840|12840.6|12838.6|12842|12840|12839.5|12837.5|31
1653894420000|2022-05-30 07:07:00|12840.7|12838.7|12840.1|12838.1|12840.9|12838.9|12839.4|12837.4|25
1653894430000|2022-05-30 07:07:10|12840|12838|12838|12836|12840.2|12838.2|12836.6|12834.6|44
1653894440000|2022-05-30 07:07:20|12837.9|12835.9|12840.1|12838.1|12840.9|12838.9|12837.7|12835.7|35
1653894450000|2022-05-30 07:07:30|12840.2|12838.2|12840|12838|12840.7|12838.7|12838.7|12836.7|26
1653894460000|2022-05-30 07:07:40|12840.1|12838.1|12839|12837|12841.7|12839.7|12839|12837|30
1653894470000|2022-05-30 07:07:50|12838.9|12836.9|12845.7|12843.7|12846.7|12844.7|12838.9|12836.9|60
1653894480000|2022-05-30 07:08:00|12845.5|12843.5|12849|12847|12849.1|12847.1|12845.5|12843.5|22
1653894490000|2022-05-30 07:08:10|12848.7|12846.7|12846.5|12844.5|12849.6|12847.6|12846.5|12844.5|20
1653894500000|2022-05-30 07:08:20|12846.4|12844.4|12847.4|12845.4|12847.9|12845.9|12846.4|12844.4|8
1653894510000|2022-05-30 07:08:30|12847.5|12845.5|12853.4|12851.4|12853.4|12851.4|12847.4|12845.4|37
1653894520000|2022-05-30 07:08:40|12853.5|12851.5|12849.1|12847.1|12853.5|12851.5|12849.1|12847.1|14
1653894530000|2022-05-30 07:08:50|12849.2|12847.2|12848.4|12846.4|12849.5|12847.5|12847.6|12845.6|17
1653894540000|2022-05-30 07:09:00|12848.2|12846.2|12848|12846|12849.1|12847.1|12847.5|12845.5|13
1653894550000|2022-05-30 07:09:10|12848.2|12846.2|12848.6|12846.6|12848.6|12846.6|12847.5|12845.5|22
1653894560000|2022-05-30 07:09:20|12848.1|12846.1|12846.7|12844.7|12848.2|12846.2|12846.1|12844.1|14
1653894570000|2022-05-30 07:09:30|12846.9|12844.9|12849.5|12847.5|12849.5|12847.5|12846.5|12844.5|17
1653894580000|2022-05-30 07:09:40|12848.7|12846.7|12848|12846|12848.7|12846.7|12847.2|12845.2|5
1653894590000|2022-05-30 07:09:50|12848.1|12846.1|12847|12845|12848.1|12846.1|12845.6|12843.6|37
1653894600000|2022-05-30 07:10:00|12846.6|12844.6|12844.7|12842.7|12849|12847|12844.7|12842.7|33
1653894610000|2022-05-30 07:10:10|12844.6|12842.6|12842.2|12840.2|12844.7|12842.7|12841.9|12839.9|27
1653894620000|2022-05-30 07:10:20|12842.6|12840.6|12841.7|12839.7|12842.9|12840.9|12841.7|12839.7|12
1653894630000|2022-05-30 07:10:30|12841.6|12839.6|12845.4|12843.4|12845.4|12843.4|12841.6|12839.6|9
1653894640000|2022-05-30 07:10:40|12845.1|12843.1|12842.2|12840.2|12845.1|12843.1|12841.4|12839.4|15
1653894650000|2022-05-30 07:10:50|12842.1|12840.1|12843.2|12841.2|12843.7|12841.7|12841.5|12839.5|36
1653894660000|2022-05-30 07:11:00|12843.1|12841.1|12844|12842|12844.4|12842.4|12842.1|12840.1|28
1653894670000|2022-05-30 07:11:10|12842.9|12840.9|12842.9|12840.9|12844.2|12842.2|12842.6|12840.6|31
1653894680000|2022-05-30 07:11:20|12842.5|12840.5|12843|12841|12843.5|12841.5|12841.4|12839.4|9
1653894690000|2022-05-30 07:11:30|12842.9|12840.9|12844.5|12842.5|12845.9|12843.9|12842.9|12840.9|18
1653894700000|2022-05-30 07:11:40|12844.6|12842.6|12844.5|12842.5|12845.9|12843.9|12843.4|12841.4|21
1653894710000|2022-05-30 07:11:50|12844.4|12842.4|12845.2|12843.2|12846.9|12844.9|12844.4|12842.4|12
1653894720000|2022-05-30 07:12:00|12845.9|12843.9|12849.7|12847.7|12850.2|12848.2|12845.9|12843.9|24
1653894730000|2022-05-30 07:12:10|12848.9|12846.9|12850.5|12848.5|12850.6|12848.6|12848.6|12846.6|29
1653894740000|2022-05-30 07:12:20|12850.2|12848.2|12848.9|12846.9|12850.4|12848.4|12848.1|12846.1|28
1653894750000|2022-05-30 07:12:30|12849|12847|12850.1|12848.1|12851.5|12849.5|12848.6|12846.6|25
1653894760000|2022-05-30 07:12:40|12850|12848|12851.2|12849.2|12851.4|12849.4|12850|12848|16
1653894770000|2022-05-30 07:12:50|12851.1|12849.1|12852.2|12850.2|12852.5|12850.5|12850|12848|28
1653894780000|2022-05-30 07:13:00|12852.4|12850.4|12852.1|12850.1|12852.4|12850.4|12849|12847|21
1653894790000|2022-05-30 07:13:10|12852.2|12850.2|12851.1|12849.1|12852.4|12850.4|12850.9|12848.9|2
1653894800000|2022-05-30 07:13:20|12851|12849|12850.4|12848.4|12851.9|12849.9|12850.1|12848.1|8
1653894810000|2022-05-30 07:13:30|12850.1|12848.1|12851.9|12849.9|12851.9|12849.9|12849.7|12847.7|10
1653894820000|2022-05-30 07:13:40|12852.1|12850.1|12853.6|12851.6|12854.7|12852.7|12852|12850|26
1653894830000|2022-05-30 07:13:50|12853.5|12851.5|12852.5|12850.5|12854.4|12852.4|12852.4|12850.4|8
1653894840000|2022-05-30 07:14:00|12852.1|12850.1|12850.2|12848.2|12852.4|12850.4|12849.5|12847.5|11
1653894850000|2022-05-30 07:14:10|12850.4|12848.4|12849.9|12847.9|12852.5|12850.5|12849.9|12847.9|7
1653894860000|2022-05-30 07:14:20|12850.1|12848.1|12851|12849|12851.9|12849.9|12850.1|12848.1|11
1653894870000|2022-05-30 07:14:30|12851.2|12849.2|12852.5|12850.5|12852.5|12850.5|12851.1|12849.1|16
1653894880000|2022-05-30 07:14:40|12852.4|12850.4|12851.1|12849.1|12854.6|12852.6|12851.1|12849.1|31
1653894890000|2022-05-30 07:14:50|12851.2|12849.2|12851.2|12849.2|12851.6|12849.6|12851.1|12849.1|11
1653894900000|2022-05-30 07:15:00|12851.1|12849.1|12849.4|12847.4|12853.4|12851.4|12849.4|12847.4|31
1653894910000|2022-05-30 07:15:10|12849.5|12847.5|12845.5|12843.5|12849.5|12847.5|12845.2|12843.2|28
1653894920000|2022-05-30 07:15:20|12845.6|12843.6|12845.9|12843.9|12847.1|12845.1|12845.5|12843.5|18
1653894930000|2022-05-30 07:15:30|12846.5|12844.5|12844.9|12842.9|12847.5|12845.5|12843.6|12841.6|41
1653894940000|2022-05-30 07:15:40|12845|12843|12843.2|12841.2|12846.2|12844.2|12843.2|12841.2|106
1653894950000|2022-05-30 07:15:50|12843.1|12841.1|12844.7|12842.7|12845.1|12843.1|12843|12841|14
1653894960000|2022-05-30 07:16:00|12844.6|12842.6|12846.6|12844.6|12846.9|12844.9|12844.6|12842.6|41
1653894970000|2022-05-30 07:16:10|12845.2|12843.2|12844.1|12842.1|12845.4|12843.4|12843.6|12841.6|18
1653894980000|2022-05-30 07:16:20|12844|12842|12841|12839|12844.6|12842.6|12840.9|12838.9|61
1653894990000|2022-05-30 07:16:30|12840.9|12838.9|12842.2|12840.2|12844.1|12842.1|12840.9|12838.9|22
1653895000000|2022-05-30 07:16:40|12842.1|12840.1|12843.1|12841.1|12843.5|12841.5|12840.4|12838.4|48
1653895010000|2022-05-30 07:16:50|12842.1|12840.1|12840.6|12838.6|12842.6|12840.6|12840.6|12838.6|32
1653895020000|2022-05-30 07:17:00|12840.7|12838.7|12842.4|12840.4|12842.5|12840.5|12840.5|12838.5|17
1653895030000|2022-05-30 07:17:10|12842.1|12840.1|12844.7|12842.7|12846|12844|12841.7|12839.7|63
1653895040000|2022-05-30 07:17:20|12844.4|12842.4|12844.7|12842.7|12845|12843|12843.6|12841.6|10
1653895050000|2022-05-30 07:17:30|12844.6|12842.6|12842.7|12840.7|12844.6|12842.6|12842|12840|19
1653895060000|2022-05-30 07:17:40|12842.2|12840.2|12842.5|12840.5|12842.5|12840.5|12840.6|12838.6|14
1653895070000|2022-05-30 07:17:50|12842.6|12840.6|12842.5|12840.5|12843.4|12841.4|12841.6|12839.6|9
1653895080000|2022-05-30 07:18:00|12842.1|12840.1|12846.4|12844.4|12846.5|12844.5|12842.1|12840.1|13
1653895090000|2022-05-30 07:18:10|12846.7|12844.7|12843.7|12841.7|12847.1|12845.1|12843.1|12841.1|31
1653895100000|2022-05-30 07:18:20|12843.2|12841.2|12840.9|12838.9|12843.2|12841.2|12840.9|12838.9|15
1653895110000|2022-05-30 07:18:30|12840.6|12838.6|12840|12838|12841.5|12839.5|12839.9|12837.9|31
1653895120000|2022-05-30 07:18:40|12839.9|12837.9|12838.4|12836.4|12840|12838|12837.6|12835.6|63
1653895130000|2022-05-30 07:18:50|12838.2|12836.2|12838.5|12836.5|12838.9|12836.9|12837.7|12835.7|15
1653895140000|2022-05-30 07:19:00|12838.6|12836.6|12832.5|12830.5|12838.7|12836.7|12831.7|12829.7|151
1653895150000|2022-05-30 07:19:10|12832.4|12830.4|12832.9|12830.9|12835.6|12833.6|12832|12830|71
1653895160000|2022-05-30 07:19:20|12833|12831|12833.5|12831.5|12834|12832|12832.4|12830.4|38
1653895170000|2022-05-30 07:19:30|12833.7|12831.7|12834.6|12832.6|12835.7|12833.7|12831.6|12829.6|91
1653895180000|2022-05-30 07:19:40|12834.7|12832.7|12837|12835|12837|12835|12834.6|12832.6|36
1653895190000|2022-05-30 07:19:50|12837.1|12835.1|12839.1|12837.1|12839.9|12837.9|12835.7|12833.7|59
1653895200000|2022-05-30 07:20:00|12839.4|12837.4|12841.7|12839.7|12842.2|12840.2|12838.9|12836.9|45
1653895210000|2022-05-30 07:20:10|12841.6|12839.6|12843|12841|12843.5|12841.5|12841.6|12839.6|63
1653895220000|2022-05-30 07:20:20|12842.9|12840.9|12841|12839|12843.1|12841.1|12839.4|12837.4|40
1653895230000|2022-05-30 07:20:30|12840.5|12838.5|12840.7|12838.7|12842.5|12840.5|12840.2|12838.2|36
1653895240000|2022-05-30 07:20:40|12840.9|12838.9|12840.7|12838.7|12841.7|12839.7|12840.5|12838.5|15
1653895250000|2022-05-30 07:20:50|12840.6|12838.6|12839.4|12837.4|12841.4|12839.4|12839.4|12837.4|51
1653895260000|2022-05-30 07:21:00|12838.5|12836.5|12841.5|12839.5|12841.5|12839.5|12838.5|12836.5|22
1653895270000|2022-05-30 07:21:10|12841.4|12839.4|12841.4|12839.4|12841.9|12839.9|12841.2|12839.2|4
1653895280000|2022-05-30 07:21:20|12841.2|12839.2|12841|12839|12842.7|12840.7|12840.9|12838.9|27
1653895290000|2022-05-30 07:21:30|12840.9|12838.9|12841.5|12839.5|12841.9|12839.9|12840.7|12838.7|12
1653895300000|2022-05-30 07:21:40|12841.6|12839.6|12841.5|12839.5|12842|12840|12839.9|12837.9|13
1653895310000|2022-05-30 07:21:50|12841.2|12839.2|12840.7|12838.7|12841.4|12839.4|12840.5|12838.5|18
1653895320000|2022-05-30 07:22:00|12840.9|12838.9|12843.2|12841.2|12843.5|12841.5|12839.6|12837.6|50
1653895330000|2022-05-30 07:22:10|12843.4|12841.4|12846.6|12844.6|12846.9|12844.9|12843.2|12841.2|37
1653895340000|2022-05-30 07:22:20|12846.7|12844.7|12847.5|12845.5|12848.4|12846.4|12846.6|12844.6|47
1653895350000|2022-05-30 07:22:30|12846.7|12844.7|12846.6|12844.6|12847.4|12845.4|12846.2|12844.2|20
1653895360000|2022-05-30 07:22:40|12846.9|12844.9|12846.5|12844.5|12846.9|12844.9|12846.5|12844.5|13
1653895370000|2022-05-30 07:22:50|12846.6|12844.6|12846.9|12844.9|12848.9|12846.9|12846.5|12844.5|26
1653895380000|2022-05-30 07:23:00|12846.7|12844.7|12841.9|12839.9|12847.1|12845.1|12841|12839|28
1653895390000|2022-05-30 07:23:10|12842|12840|12842.5|12840.5|12842.7|12840.7|12841.1|12839.1|18
1653895400000|2022-05-30 07:23:20|12842.6|12840.6|12842.5|12840.5|12843|12841|12841|12839|6
1653895410000|2022-05-30 07:23:30|12842.6|12840.6|12843.5|12841.5|12846.5|12844.5|12841.5|12839.5|59
1653895420000|2022-05-30 07:23:40|12843.4|12841.4|12841.4|12839.4|12843.4|12841.4|12839.6|12837.6|19
1653895430000|2022-05-30 07:23:50|12841.7|12839.7|12839.5|12837.5|12842.4|12840.4|12839.2|12837.2|19
1653895440000|2022-05-30 07:24:00|12839.6|12837.6|12838.5|12836.5|12839.9|12837.9|12838.1|12836.1|30
1653895450000|2022-05-30 07:24:10|12838.7|12836.7|12838|12836|12838.7|12836.7|12836.6|12834.6|30
1653895460000|2022-05-30 07:24:20|12838.5|12836.5|12839.2|12837.2|12839.2|12837.2|12837.9|12835.9|8
1653895470000|2022-05-30 07:24:30|12839.4|12837.4|12837.9|12835.9|12839.4|12837.4|12837.5|12835.5|10
1653895480000|2022-05-30 07:24:40|12837.7|12835.7|12835.7|12833.7|12837.7|12835.7|12835.2|12833.2|63
1653895490000|2022-05-30 07:24:50|12835.9|12833.9|12838.4|12836.4|12838.9|12836.9|12835.7|12833.7|9
1653895500000|2022-05-30 07:25:00|12838.2|12836.2|12839|12837|12840.9|12838.9|12838.2|12836.2|7
1653895510000|2022-05-30 07:25:10|12838.9|12836.9|12841.1|12839.1|12848.9|12846.9|12838.7|12836.7|246
1653895520000|2022-05-30 07:25:20|12841.6|12839.6|12844.6|12842.6|12844.6|12842.6|12840.7|12838.7|21
1653895530000|2022-05-30 07:25:30|12844.2|12842.2|12843.9|12841.9|12844.2|12842.2|12843.7|12841.7|5
1653895540000|2022-05-30 07:25:40|12844|12842|12841.2|12839.2|12845.1|12843.1|12840.2|12838.2|87
1653895550000|2022-05-30 07:25:50|12841.4|12839.4|12842.5|12840.5|12842.6|12840.6|12840.1|12838.1|5
1653895560000|2022-05-30 07:26:00|12842.4|12840.4|12840.6|12838.6|12842.5|12840.5|12840.4|12838.4|8
1653895570000|2022-05-30 07:26:10|12840.7|12838.7|12841.9|12839.9|12842.5|12840.5|12840.6|12838.6|10
1653895580000|2022-05-30 07:26:20|12842|12840|12842.4|12840.4|12843.6|12841.6|12842|12840|7
1653895590000|2022-05-30 07:26:30|12842.5|12840.5|12843.7|12841.7|12843.7|12841.7|12841.7|12839.7|10
1653895600000|2022-05-30 07:26:40|12843.9|12841.9|12844.9|12842.9|12845.5|12843.5|12843.7|12841.7|19
1653895610000|2022-05-30 07:26:50|12844.1|12842.1|12845|12843|12846.4|12844.4|12844.1|12842.1|30
1653895620000|2022-05-30 07:27:00|12845.1|12843.1|12846.9|12844.9|12846.9|12844.9|12844.2|12842.2|18
1653895630000|2022-05-30 07:27:10|12846.7|12844.7|12845.9|12843.9|12846.9|12844.9|12845.2|12843.2|10
1653895640000|2022-05-30 07:27:20|12845.7|12843.7|12847.1|12845.1|12847.1|12845.1|12845.4|12843.4|7
1653895650000|2022-05-30 07:27:30|12846.9|12844.9|12848.7|12846.7|12849.7|12847.7|12846.7|12844.7|27
1653895660000|2022-05-30 07:27:40|12848.9|12846.9|12846.7|12844.7|12848.9|12846.9|12846.7|12844.7|13
1653895670000|2022-05-30 07:27:50|12846.2|12844.2|12846.7|12844.7|12847.2|12845.2|12846.2|12844.2|7
1653895680000|2022-05-30 07:28:00|12846|12844|12847.6|12845.6|12847.7|12845.7|12846|12844|12
1653895690000|2022-05-30 07:28:10|12847.7|12845.7|12847.1|12845.1|12847.9|12845.9|12847.1|12845.1|5
1653895700000|2022-05-30 07:28:20|12847.2|12845.2|12847.5|12845.5|12847.9|12845.9|12847|12845|4
1653895710000|2022-05-30 07:28:30|12847.4|12845.4|12847.9|12845.9|12848|12846|12847.4|12845.4|10
1653895720000|2022-05-30 07:28:40|12847.7|12845.7|12847.7|12845.7|12848.1|12846.1|12847.4|12845.4|4
1653895730000|2022-05-30 07:28:50|12847.6|12845.6|12848.4|12846.4|12848.5|12846.5|12847.6|12845.6|8
1653895740000|2022-05-30 07:29:00|12850.9|12848.9|12852.4|12850.4|12852.9|12850.9|12849|12847|138
1653895750000|2022-05-30 07:29:10|12852.2|12850.2|12849.9|12847.9|12852.4|12850.4|12847.4|12845.4|15
1653895760000|2022-05-30 07:29:20|12850|12848|12850.6|12848.6|12851.6|12849.6|12849.6|12847.6|15
1653895770000|2022-05-30 07:29:30|12850.7|12848.7|12847|12845|12850.7|12848.7|12847|12845|10
1653895780000|2022-05-30 07:29:40|12847.1|12845.1|12846.6|12844.6|12847.5|12845.5|12845.5|12843.5|5
1653895790000|2022-05-30 07:29:50|12846|12844|12846.6|12844.6|12846.9|12844.9|12845.6|12843.6|17
1653895800000|2022-05-30 07:30:00|12846.7|12844.7|12850.2|12848.2|12850.2|12848.2|12846.7|12844.7|30
1653895810000|2022-05-30 07:30:10|12850.1|12848.1|12849.1|12847.1|12851|12849|12849|12847|18
1653895820000|2022-05-30 07:30:20|12849.2|12847.2|12849.1|12847.1|12850.5|12848.5|12849.1|12847.1|8
1653895830000|2022-05-30 07:30:30|12849.2|12847.2|12850.2|12848.2|12851.9|12849.9|12848.7|12846.7|12
1653895840000|2022-05-30 07:30:40|12850.4|12848.4|12848.6|12846.6|12850.5|12848.5|12848.5|12846.5|5
1653895850000|2022-05-30 07:30:50|12848.5|12846.5|12849.1|12847.1|12850.1|12848.1|12848.4|12846.4|8
1653895860000|2022-05-30 07:31:00|12848.7|12846.7|12846.7|12844.7|12848.7|12846.7|12846.7|12844.7|12
1653895870000|2022-05-30 07:31:10|12846.1|12844.1|12847.9|12845.9|12848.4|12846.4|12846.1|12844.1|12
1653895880000|2022-05-30 07:31:20|12846.7|12844.7|12848.6|12846.6|12848.6|12846.6|12846.7|12844.7|12
1653895890000|2022-05-30 07:31:30|12848.7|12846.7|12850.9|12848.9|12851.1|12849.1|12848.7|12846.7|7
1653895900000|2022-05-30 07:31:40|12851|12849|12850.6|12848.6|12852.5|12850.5|12850.6|12848.6|10
1653895910000|2022-05-30 07:31:50|12850.7|12848.7|12850.6|12848.6|12851.4|12849.4|12849.5|12847.5|7
1653895920000|2022-05-30 07:32:00|12850.7|12848.7|12850.7|12848.7|12851.2|12849.2|12848.4|12846.4|19
1653895930000|2022-05-30 07:32:10|12851|12849|12849.1|12847.1|12852.2|12850.2|12848.9|12846.9|15
1653895940000|2022-05-30 07:32:20|12849.2|12847.2|12850.7|12848.7|12850.7|12848.7|12847.6|12845.6|22
1653895950000|2022-05-30 07:32:30|12850.6|12848.6|12850.5|12848.5|12850.9|12848.9|12849.4|12847.4|11
1653895960000|2022-05-30 07:32:40|12850.6|12848.6|12851.4|12849.4|12852.1|12850.1|12850.6|12848.6|7
1653895970000|2022-05-30 07:32:50|12851.1|12849.1|12849.2|12847.2|12851.1|12849.1|12849.1|12847.1|11
1653895980000|2022-05-30 07:33:00|12849.4|12847.4|12849.1|12847.1|12849.9|12847.9|12846.6|12844.6|32
1653895990000|2022-05-30 07:33:10|12849|12847|12848.9|12846.9|12849.1|12847.1|12848.1|12846.1|2
1653896000000|2022-05-30 07:33:20|12848.7|12846.7|12849.5|12847.5|12850.5|12848.5|12848.7|12846.7|11
1653896010000|2022-05-30 07:33:30|12849.4|12847.4|12849.2|12847.2|12850.6|12848.6|12849.2|12847.2|5
1653896020000|2022-05-30 07:33:40|12849.1|12847.1|12851.2|12849.2|12851.4|12849.4|12849.1|12847.1|6
1653896030000|2022-05-30 07:33:50|12851.4|12849.4|12850.4|12848.4|12851.4|12849.4|12850.4|12848.4|8
1653896040000|2022-05-30 07:34:00|12850.1|12848.1|12850.2|12848.2|12850.2|12848.2|12849.5|12847.5|1
1653896050000|2022-05-30 07:34:10|12850.1|12848.1|12850.1|12848.1|12851.1|12849.1|12849.6|12847.6|9
1653896060000|2022-05-30 07:34:20|12850|12848|12849.5|12847.5|12850.1|12848.1|12849|12847|0
1653896070000|2022-05-30 07:34:30|12849.9|12847.9|12849.6|12847.6|12850|12848|12849.1|12847.1|6
1653896080000|2022-05-30 07:34:40|12849.7|12847.7|12849.2|12847.2|12850.2|12848.2|12849.2|12847.2|8
1653896090000|2022-05-30 07:34:50|12849.5|12847.5|12850.2|12848.2|12850.2|12848.2|12849.4|12847.4|1
1653896100000|2022-05-30 07:35:00|12850.4|12848.4|12852.5|12850.5|12852.7|12850.7|12850.4|12848.4|18
1653896110000|2022-05-30 07:35:10|12852.7|12850.7|12852|12850|12854.4|12852.4|12851.4|12849.4|46
1653896120000|2022-05-30 07:35:20|12852.1|12850.1|12853|12851|12853.4|12851.4|12851.1|12849.1|24
1653896130000|2022-05-30 07:35:30|12853.1|12851.1|12854.7|12852.7|12855.1|12853.1|12853.1|12851.1|28
1653896140000|2022-05-30 07:35:40|12854.9|12852.9|12854.9|12852.9|12855|12853|12854.1|12852.1|21
1653896150000|2022-05-30 07:35:50|12855|12853|12852.9|12850.9|12855.9|12853.9|12852.6|12850.6|33
1653896160000|2022-05-30 07:36:00|12853|12851|12852.9|12850.9|12854.4|12852.4|12852.7|12850.7|33
1653896170000|2022-05-30 07:36:10|12853|12851|12852.7|12850.7|12853.2|12851.2|12852.5|12850.5|7
1653896180000|2022-05-30 07:36:20|12852.6|12850.6|12852.9|12850.9|12852.9|12850.9|12852|12850|8
1653896190000|2022-05-30 07:36:30|12853|12851|12854.5|12852.5|12854.6|12852.6|12852.5|12850.5|14
1653896200000|2022-05-30 07:36:40|12854.4|12852.4|12854.4|12852.4|12855.6|12853.6|12853.7|12851.7|7
1653896210000|2022-05-30 07:36:50|12854.2|12852.2|12855.5|12853.5|12855.7|12853.7|12854.1|12852.1|15
1653896220000|2022-05-30 07:37:00|12855.6|12853.6|12855.7|12853.7|12855.7|12853.7|12855|12853|5
1653896230000|2022-05-30 07:37:10|12855.6|12853.6|12854.2|12852.2|12855.7|12853.7|12854.2|12852.2|18
1653896240000|2022-05-30 07:37:20|12854.7|12852.7|12856.2|12854.2|12856.6|12854.6|12854.7|12852.7|18
1653896250000|2022-05-30 07:37:30|12856.1|12854.1|12857.2|12855.2|12857.5|12855.5|12855.1|12853.1|21
1653896260000|2022-05-30 07:37:40|12857.4|12855.4|12855.7|12853.7|12857.4|12855.4|12855.4|12853.4|29
1653896270000|2022-05-30 07:37:50|12855.9|12853.9|12855.4|12853.4|12856.5|12854.5|12855.4|12853.4|10
1653896280000|2022-05-30 07:38:00|12855.5|12853.5|12856.1|12854.1|12856.5|12854.5|12854.9|12852.9|15
1653896290000|2022-05-30 07:38:10|12856.2|12854.2|12855.5|12853.5|12856.5|12854.5|12855.5|12853.5|19
1653896300000|2022-05-30 07:38:20|12855.6|12853.6|12854.9|12852.9|12855.9|12853.9|12854.9|12852.9|11
1653896310000|2022-05-30 07:38:30|12855|12853|12856.1|12854.1|12856.4|12854.4|12854.9|12852.9|21
1653896320000|2022-05-30 07:38:40|12856|12854|12852.2|12850.2|12856.5|12854.5|12852|12850|89
1653896330000|2022-05-30 07:38:50|12852.1|12850.1|12851.9|12849.9|12852.5|12850.5|12851.6|12849.6|25
1653896340000|2022-05-30 07:39:00|12852|12850|12851.4|12849.4|12852.2|12850.2|12851.4|12849.4|17
1653896350000|2022-05-30 07:39:10|12851.5|12849.5|12851.2|12849.2|12851.7|12849.7|12849.9|12847.9|32
1653896360000|2022-05-30 07:39:20|12851.1|12849.1|12853.2|12851.2|12853.2|12851.2|12850.2|12848.2|21
1653896370000|2022-05-30 07:39:30|12853.1|12851.1|12853.6|12851.6|12853.7|12851.7|12853|12851|9
1653896380000|2022-05-30 07:39:40|12853.7|12851.7|12854.4|12852.4|12854.6|12852.6|12853.7|12851.7|4
1653896390000|2022-05-30 07:39:50|12854.5|12852.5|12852.4|12850.4|12854.5|12852.5|12852.2|12850.2|20
1653896400000|2022-05-30 07:40:00|12852.5|12850.5|12850.7|12848.7|12853.6|12851.6|12848.9|12846.9|33
1653896410000|2022-05-30 07:40:10|12850.6|12848.6|12851.1|12849.1|12852|12850|12850.6|12848.6|12
1653896420000|2022-05-30 07:40:20|12851|12849|12849.9|12847.9|12851.1|12849.1|12848.6|12846.6|23
1653896430000|2022-05-30 07:40:30|12849.7|12847.7|12848.6|12846.6|12849.9|12847.9|12848.5|12846.5|14
1653896440000|2022-05-30 07:40:40|12848.4|12846.4|12848.4|12846.4|12849.5|12847.5|12848.4|12846.4|14
1653896450000|2022-05-30 07:40:50|12848.5|12846.5|12845.6|12843.6|12848.6|12846.6|12844|12842|162
1653896460000|2022-05-30 07:41:00|12845.9|12843.9|12846.9|12844.9|12849|12847|12845.9|12843.9|28
1653896470000|2022-05-30 07:41:10|12847|12845|12847.2|12845.2|12848|12846|12846.6|12844.6|17
1653896480000|2022-05-30 07:41:20|12847.7|12845.7|12847.7|12845.7|12849.4|12847.4|12847.5|12845.5|24
1653896490000|2022-05-30 07:41:30|12847.9|12845.9|12850.1|12848.1|12850.7|12848.7|12847.9|12845.9|17
1653896500000|2022-05-30 07:41:40|12850.2|12848.2|12850.1|12848.1|12850.2|12848.2|12850|12848|0
1653896510000|2022-05-30 07:41:50|12850|12848|12851.7|12849.7|12852.2|12850.2|12850|12848|20
1653896520000|2022-05-30 07:42:00|12851.9|12849.9|12851.2|12849.2|12852.5|12850.5|12850.6|12848.6|13
1653896530000|2022-05-30 07:42:10|12851.4|12849.4|12851.7|12849.7|12851.7|12849.7|12851.4|12849.4|1
1653896540000|2022-05-30 07:42:20|12851.6|12849.6|12850.2|12848.2|12851.6|12849.6|12849.9|12847.9|14
1653896550000|2022-05-30 07:42:30|12850.1|12848.1|12850.2|12848.2|12850.2|12848.2|12849.7|12847.7|4
1653896560000|2022-05-30 07:42:40|12850.1|12848.1|12851.4|12849.4|12853.1|12851.1|12849.5|12847.5|59
1653896570000|2022-05-30 07:42:50|12851.2|12849.2|12852|12850|12852.2|12850.2|12851|12849|15
1653896580000|2022-05-30 07:43:00|12854.2|12852.2|12853.9|12851.9|12854.9|12852.9|12853.4|12851.4|64
1653896590000|2022-05-30 07:43:10|12854|12852|12852.4|12850.4|12854|12852|12852.4|12850.4|12
1653896600000|2022-05-30 07:43:20|12852.6|12850.6|12852.7|12850.7|12853|12851|12852.2|12850.2|7
1653896610000|2022-05-30 07:43:30|12852.9|12850.9|12853.6|12851.6|12853.7|12851.7|12852.7|12850.7|10
1653896620000|2022-05-30 07:43:40|12853.5|12851.5|12853|12851|12853.5|12851.5|12852.6|12850.6|7
1653896630000|2022-05-30 07:43:50|12852.9|12850.9|12853.9|12851.9|12853.9|12851.9|12852.9|12850.9|6
1653896640000|2022-05-30 07:44:00|12853.7|12851.7|12855.4|12853.4|12855.4|12853.4|12853.7|12851.7|19
1653896650000|2022-05-30 07:44:10|12855.1|12853.1|12853.7|12851.7|12856.1|12854.1|12853.7|12851.7|19
1653896660000|2022-05-30 07:44:20|12853.6|12851.6|12853|12851|12854.6|12852.6|12853|12851|14
1653896670000|2022-05-30 07:44:30|12853.5|12851.5|12849.2|12847.2|12853.5|12851.5|12849.1|12847.1|21
1653896680000|2022-05-30 07:44:40|12849.1|12847.1|12850.7|12848.7|12851.2|12849.2|12849.1|12847.1|11
1653896690000|2022-05-30 07:44:50|12850.2|12848.2|12849|12847|12850.7|12848.7|12849|12847|16
1653896700000|2022-05-30 07:45:00|12848.7|12846.7|12850.1|12848.1|12850.5|12848.5|12848.7|12846.7|15
1653896710000|2022-05-30 07:45:10|12850.2|12848.2|12848.4|12846.4|12850.4|12848.4|12847.2|12845.2|15
1653896720000|2022-05-30 07:45:20|12848.5|12846.5|12849|12847|12849.7|12847.7|12848.5|12846.5|7
1653896730000|2022-05-30 07:45:30|12849.1|12847.1|12847.7|12845.7|12849.9|12847.9|12847.5|12845.5|13
1653896740000|2022-05-30 07:45:40|12847.4|12845.4|12847.6|12845.6|12849.1|12847.1|12847.4|12845.4|15
1653896750000|2022-05-30 07:45:50|12847.2|12845.2|12845|12843|12847.4|12845.4|12842.9|12840.9|133
1653896760000|2022-05-30 07:46:00|12845.1|12843.1|12846.1|12844.1|12847.2|12845.2|12844.6|12842.6|17
1653896770000|2022-05-30 07:46:10|12846|12844|12847.1|12845.1|12847.2|12845.2|12845|12843|17
1653896780000|2022-05-30 07:46:20|12847.2|12845.2|12848.6|12846.6|12848.7|12846.7|12846.6|12844.6|7
1653896790000|2022-05-30 07:46:30|12848.7|12846.7|12846.9|12844.9|12848.9|12846.9|12846.4|12844.4|10
1653896800000|2022-05-30 07:46:40|12847|12845|12848|12846|12848.9|12846.9|12846.7|12844.7|23
1653896810000|2022-05-30 07:46:50|12847.9|12845.9|12847|12845|12848|12846|12846.9|12844.9|2
1653896820000|2022-05-30 07:47:00|12846.9|12844.9|12847.2|12845.2|12847.4|12845.4|12846|12844|13
1653896830000|2022-05-30 07:47:10|12847.4|12845.4|12848.1|12846.1|12848.5|12846.5|12847.4|12845.4|6
1653896840000|2022-05-30 07:47:20|12848.2|12846.2|12847.7|12845.7|12848.2|12846.2|12847.7|12845.7|6
1653896850000|2022-05-30 07:47:30|12848|12846|12848.6|12846.6|12849.5|12847.5|12848|12846|15
1653896860000|2022-05-30 07:47:40|12848.7|12846.7|12849.4|12847.4|12851|12849|12848.2|12846.2|106
1653896870000|2022-05-30 07:47:50|12849.2|12847.2|12846.9|12844.9|12849.2|12847.2|12846.7|12844.7|13
1653896880000|2022-05-30 07:48:00|12847|12845|12849.4|12847.4|12849.4|12847.4|12847|12845|6
1653896890000|2022-05-30 07:48:10|12849.2|12847.2|12848.6|12846.6|12849.4|12847.4|12848.6|12846.6|4
1653896900000|2022-05-30 07:48:20|12848.7|12846.7|12848.9|12846.9|12848.9|12846.9|12847.5|12845.5|8
1653896910000|2022-05-30 07:48:30|12848.7|12846.7|12848|12846|12849|12847|12847.9|12845.9|5
1653896920000|2022-05-30 07:48:40|12847.9|12845.9|12845.6|12843.6|12848.1|12846.1|12845.6|12843.6|16
1653896930000|2022-05-30 07:48:50|12845.4|12843.4|12847|12845|12847|12845|12845.2|12843.2|18
1653896940000|2022-05-30 07:49:00|12847.1|12845.1|12846|12844|12847.1|12845.1|12846|12844|5
1653896950000|2022-05-30 07:49:10|12846.7|12844.7|12846.7|12844.7|12847.6|12845.6|12846.6|12844.6|3
1653896960000|2022-05-30 07:49:20|12846.6|12844.6|12845.6|12843.6|12846.7|12844.7|12845.6|12843.6|8
1653896970000|2022-05-30 07:49:30|12845.7|12843.7|12846.2|12844.2|12846.4|12844.4|12845.1|12843.1|10
1653896980000|2022-05-30 07:49:40|12846.1|12844.1|12848.1|12846.1|12848.5|12846.5|12846.1|12844.1|12
1653896990000|2022-05-30 07:49:50|12847.4|12845.4|12850.1|12848.1|12850.2|12848.2|12847.2|12845.2|40
1653897000000|2022-05-30 07:50:00|12850|12848|12850.7|12848.7|12850.7|12848.7|12848.9|12846.9|12
1653897010000|2022-05-30 07:50:10|12850.9|12848.9|12851|12849|12851|12849|12849.4|12847.4|15
1653897020000|2022-05-30 07:50:20|12851.1|12849.1|12850.5|12848.5|12851.1|12849.1|12850.4|12848.4|3
1653897030000|2022-05-30 07:50:30|12850.6|12848.6|12851.1|12849.1|12851.2|12849.2|12847.7|12845.7|77
1653897040000|2022-05-30 07:50:40|12850.9|12848.9|12850.9|12848.9|12851.4|12849.4|12850.7|12848.7|4
1653897050000|2022-05-30 07:50:50|12850.7|12848.7|12852|12850|12852|12850|12849.6|12847.6|16
1653897060000|2022-05-30 07:51:00|12851.9|12849.9|12849.6|12847.6|12852|12850|12848.1|12846.1|11
1653897070000|2022-05-30 07:51:10|12849.7|12847.7|12850.6|12848.6|12851.1|12849.1|12848.6|12846.6|6
1653897080000|2022-05-30 07:51:20|12850.7|12848.7|12850.6|12848.6|12851.1|12849.1|12850.4|12848.4|2
1653897090000|2022-05-30 07:51:30|12850.7|12848.7|12850.1|12848.1|12850.9|12848.9|12849.7|12847.7|3
1653897100000|2022-05-30 07:51:40|12849.7|12847.7|12849.9|12847.9|12850.1|12848.1|12849.7|12847.7|3
1653897110000|2022-05-30 07:51:50|12850|12848|12852.4|12850.4|12852.4|12850.4|12850|12848|12
1653897120000|2022-05-30 07:52:00|12852.9|12850.9|12854.2|12852.2|12854.9|12852.9|12852.9|12850.9|32
1653897130000|2022-05-30 07:52:10|12854.1|12852.1|12856.1|12854.1|12856.1|12854.1|12854.1|12852.1|15
1653897140000|2022-05-30 07:52:20|12856.2|12854.2|12855.7|12853.7|12856.9|12854.9|12854.1|12852.1|33
1653897150000|2022-05-30 07:52:30|12855.1|12853.1|12856.5|12854.5|12856.9|12854.9|12854.5|12852.5|18
1653897160000|2022-05-30 07:52:40|12856.6|12854.6|12857.4|12855.4|12857.6|12855.6|12856.5|12854.5|27
1653897170000|2022-05-30 07:52:50|12857.6|12855.6|12856.7|12854.7|12857.9|12855.9|12856.4|12854.4|27
1653897180000|2022-05-30 07:53:00|12856.6|12854.6|12857.9|12855.9|12859|12857|12856.5|12854.5|72
1653897190000|2022-05-30 07:53:10|12858|12856|12858.4|12856.4|12859.1|12857.1|12858|12856|23
1653897200000|2022-05-30 07:53:20|12858.5|12856.5|12858.4|12856.4|12858.5|12856.5|12857.7|12855.7|2
1653897210000|2022-05-30 07:53:30|12858.2|12856.2|12858.1|12856.1|12858.4|12856.4|12858|12856|0
1653897220000|2022-05-30 07:53:40|12857.6|12855.6|12858.1|12856.1|12858.1|12856.1|12857.4|12855.4|15
1653897230000|2022-05-30 07:53:50|12857.9|12855.9|12858|12856|12858.4|12856.4|12857|12855|14
1653897240000|2022-05-30 07:54:00|12858.1|12856.1|12856.5|12854.5|12858.2|12856.2|12856.5|12854.5|25
1653897250000|2022-05-30 07:54:10|12856.6|12854.6|12856.9|12854.9|12857|12855|12856.2|12854.2|3
1653897260000|2022-05-30 07:54:20|12856.4|12854.4|12854.9|12852.9|12856.9|12854.9|12854|12852|34
1653897270000|2022-05-30 07:54:30|12854.7|12852.7|12854.9|12852.9|12855.6|12853.6|12854.5|12852.5|13
1653897280000|2022-05-30 07:54:40|12855.4|12853.4|12854.6|12852.6|12855.4|12853.4|12853.6|12851.6|16
1653897290000|2022-05-30 07:54:50|12854.5|12852.5|12853.6|12851.6|12855.4|12853.4|12853.6|12851.6|5
1653897300000|2022-05-30 07:55:00|12854.6|12852.6|12854|12852|12854.6|12852.6|12853.5|12851.5|6
1653897310000|2022-05-30 07:55:10|12853.9|12851.9|12852.9|12850.9|12853.9|12851.9|12852.7|12850.7|5
1653897320000|2022-05-30 07:55:20|12852.7|12850.7|12851.9|12849.9|12852.7|12850.7|12851.9|12849.9|8
1653897330000|2022-05-30 07:55:30|12851.7|12849.7|12855.5|12853.5|12855.6|12853.6|12851.7|12849.7|18
1653897340000|2022-05-30 07:55:40|12855.4|12853.4|12853.2|12851.2|12855.5|12853.5|12852.9|12850.9|10
1653897350000|2022-05-30 07:55:50|12853.1|12851.1|12852|12850|12853.1|12851.1|12852|12850|11
1653897360000|2022-05-30 07:56:00|12851.5|12849.5|12850.6|12848.6|12851.9|12849.9|12850.6|12848.6|24
1653897370000|2022-05-30 07:56:10|12850.7|12848.7|12852|12850|12852.5|12850.5|12850.4|12848.4|7
1653897380000|2022-05-30 07:56:20|12851.9|12849.9|12848.9|12846.9|12852|12850|12848.9|12846.9|14
1653897390000|2022-05-30 07:56:30|12849|12847|12849.1|12847.1|12850.1|12848.1|12848.9|12846.9|14
1653897400000|2022-05-30 07:56:40|12848.6|12846.6|12849|12847|12849.1|12847.1|12848|12846|33
1653897410000|2022-05-30 07:56:50|12849.1|12847.1|12850.4|12848.4|12850.4|12848.4|12848.4|12846.4|6
1653897420000|2022-05-30 07:57:00|12850.5|12848.5|12849.6|12847.6|12851|12849|12849.6|12847.6|14
1653897430000|2022-05-30 07:57:10|12849.7|12847.7|12850.4|12848.4|12850.5|12848.5|12849.6|12847.6|1
1653897440000|2022-05-30 07:57:20|12850.5|12848.5|12848.6|12846.6|12850.7|12848.7|12848.4|12846.4|12
1653897450000|2022-05-30 07:57:30|12849.5|12847.5|12849.6|12847.6|12850.5|12848.5|12849.4|12847.4|33
1653897460000|2022-05-30 07:57:40|12849.5|12847.5|12850.5|12848.5|12850.5|12848.5|12849.2|12847.2|1
1653897470000|2022-05-30 07:57:50|12850.4|12848.4|12850.7|12848.7|12850.7|12848.7|12849.9|12847.9|4
1653897480000|2022-05-30 07:58:00|12850.9|12848.9|12852.1|12850.1|12852.4|12850.4|12850.9|12848.9|8
1653897490000|2022-05-30 07:58:10|12852|12850|12853.4|12851.4|12853.4|12851.4|12852|12850|7
1653897500000|2022-05-30 07:58:20|12853.2|12851.2|12853.4|12851.4|12854.6|12852.6|12853.2|12851.2|18
1653897510000|2022-05-30 07:58:30|12853.5|12851.5|12850.9|12848.9|12853.6|12851.6|12850.7|12848.7|9
1653897520000|2022-05-30 07:58:40|12851.2|12849.2|12852.2|12850.2|12852.5|12850.5|12850.7|12848.7|23
1653897530000|2022-05-30 07:58:50|12852.4|12850.4|12853.6|12851.6|12854.2|12852.2|12852.2|12850.2|31
1653897540000|2022-05-30 07:59:00|12853.7|12851.7|12854.5|12852.5|12854.7|12852.7|12853.6|12851.6|31
1653897550000|2022-05-30 07:59:10|12854.4|12852.4|12853.1|12851.1|12855.2|12853.2|12853.1|12851.1|33
1653897560000|2022-05-30 07:59:20|12853|12851|12851.7|12849.7|12853.4|12851.4|12850.7|12848.7|25
1653897570000|2022-05-30 07:59:30|12851.9|12849.9|12852.9|12850.9|12854|12852|12851.6|12849.6|26
1653897580000|2022-05-30 07:59:40|12852.7|12850.7|12852.9|12850.9|12853.5|12851.5|12851|12849|6
1653897590000|2022-05-30 07:59:50|12852.7|12850.7|12852.9|12850.9|12853.2|12851.2|12852.2|12850.2|6
1653897600000|2022-05-30 08:00:00|12853.5|12851.5|12852.5|12850.5|12853.6|12851.6|12852.2|12850.2|14
1653897610000|2022-05-30 08:00:10|12852.4|12850.4|12853.1|12851.1|12853.9|12851.9|12852.4|12850.4|2
1653897620000|2022-05-30 08:00:20|12853|12851|12851.9|12849.9|12853.4|12851.4|12851.7|12849.7|7
1653897630000|2022-05-30 08:00:30|12851.7|12849.7|12850.4|12848.4|12852.1|12850.1|12850.4|12848.4|12
1653897640000|2022-05-30 08:00:40|12850.5|12848.5|12849.2|12847.2|12850.7|12848.7|12849.2|12847.2|12
1653897650000|2022-05-30 08:00:50|12849.4|12847.4|12850.2|12848.2|12850.5|12848.5|12849.1|12847.1|6
1653897660000|2022-05-30 08:01:00|12850.4|12848.4|12852.9|12850.9|12852.9|12850.9|12850.4|12848.4|7
1653897670000|2022-05-30 08:01:10|12852.7|12850.7|12853.5|12851.5|12853.5|12851.5|12852.6|12850.6|1
1653897680000|2022-05-30 08:01:20|12853.6|12851.6|12854.2|12852.2|12855.1|12853.1|12853.6|12851.6|14
1653897690000|2022-05-30 08:01:30|12854.1|12852.1|12857.9|12855.9|12858|12856|12854.1|12852.1|40
1653897700000|2022-05-30 08:01:40|12858|12856|12856.2|12854.2|12858.6|12856.6|12855.4|12853.4|35
1653897710000|2022-05-30 08:01:50|12856.7|12854.7|12857.2|12855.2|12857.4|12855.4|12856.6|12854.6|12
1653897720000|2022-05-30 08:02:00|12857.6|12855.6|12856.7|12854.7|12858.2|12856.2|12856.2|12854.2|15
1653897730000|2022-05-30 08:02:10|12856.5|12854.5|12857.4|12855.4|12857.4|12855.4|12856|12854|7
1653897740000|2022-05-30 08:02:20|12857.2|12855.2|12855.9|12853.9|12857.7|12855.7|12855.9|12853.9|5
1653897750000|2022-05-30 08:02:30|12856.1|12854.1|12859.1|12857.1|12859.1|12857.1|12856|12854|52
1653897760000|2022-05-30 08:02:40|12859|12857|12858.4|12856.4|12859.9|12857.9|12858.2|12856.2|16
1653897770000|2022-05-30 08:02:50|12858.5|12856.5|12860|12858|12860|12858|12858.5|12856.5|34
1653897780000|2022-05-30 08:03:00|12859.9|12857.9|12858.7|12856.7|12860.1|12858.1|12857.6|12855.6|22
1653897790000|2022-05-30 08:03:10|12858.9|12856.9|12858.4|12856.4|12859.2|12857.2|12858|12856|3
1653897800000|2022-05-30 08:03:20|12858.5|12856.5|12857|12855|12858.5|12856.5|12857|12855|3
1653897810000|2022-05-30 08:03:30|12857.1|12855.1|12854.6|12852.6|12857.6|12855.6|12854.6|12852.6|27
1653897820000|2022-05-30 08:03:40|12854.7|12852.7|12854.7|12852.7|12854.9|12852.9|12853.2|12851.2|15
1653897830000|2022-05-30 08:03:50|12855.1|12853.1|12857.2|12855.2|12857.6|12855.6|12855.1|12853.1|17
1653897840000|2022-05-30 08:04:00|12858.4|12856.4|12858|12856|12858.6|12856.6|12857.7|12855.7|16
1653897850000|2022-05-30 08:04:10|12858.1|12856.1|12858|12856|12858.2|12856.2|12856.6|12854.6|31
1653897860000|2022-05-30 08:04:20|12858.1|12856.1|12857.7|12855.7|12859|12857|12857.6|12855.6|7
1653897870000|2022-05-30 08:04:30|12857.9|12855.9|12857.2|12855.2|12858|12856|12856.7|12854.7|3
1653897880000|2022-05-30 08:04:40|12857.1|12855.1|12858.2|12856.2|12858.2|12856.2|12857.1|12855.1|9
1653897890000|2022-05-30 08:04:50|12858.1|12856.1|12858.4|12856.4|12858.5|12856.5|12857.9|12855.9|3
1653897900000|2022-05-30 08:05:00|12858.2|12856.2|12857.5|12855.5|12858.4|12856.4|12857.1|12855.1|28
1653897910000|2022-05-30 08:05:10|12857.6|12855.6|12857.7|12855.7|12857.7|12855.7|12857.4|12855.4|1
1653897920000|2022-05-30 08:05:20|12857.6|12855.6|12858.1|12856.1|12858.5|12856.5|12857.6|12855.6|3
1653897930000|2022-05-30 08:05:30|12857.9|12855.9|12857.4|12855.4|12857.9|12855.9|12857.2|12855.2|3
1653897940000|2022-05-30 08:05:40|12857.2|12855.2|12857|12855|12857.4|12855.4|12857|12855|4
1653897950000|2022-05-30 08:05:50|12857.1|12855.1|12859|12857|12859|12857|12856.9|12854.9|24
1653897960000|2022-05-30 08:06:00|12859.1|12857.1|12859|12857|12859.4|12857.4|12858.6|12856.6|6
1653897970000|2022-05-30 08:06:10|12859.1|12857.1|12859.1|12857.1|12861.1|12859.1|12858.5|12856.5|69
1653897980000|2022-05-30 08:06:20|12859.2|12857.2|12857.6|12855.6|12859.4|12857.4|12857|12855|13
1653897990000|2022-05-30 08:06:30|12857.7|12855.7|12857.9|12855.9|12858.5|12856.5|12857.4|12855.4|7
1653898000000|2022-05-30 08:06:40|12857.7|12855.7|12858.9|12856.9|12859.1|12857.1|12857.6|12855.6|4
1653898010000|2022-05-30 08:06:50|12859|12857|12858.6|12856.6|12859.1|12857.1|12858.5|12856.5|3
1653898020000|2022-05-30 08:07:00|12858.7|12856.7|12857.7|12855.7|12858.9|12856.9|12857.6|12855.6|2
1653898030000|2022-05-30 08:07:10|12857.9|12855.9|12856.5|12854.5|12857.9|12855.9|12856.5|12854.5|16
1653898040000|2022-05-30 08:07:20|12856.1|12854.1|12854.7|12852.7|12856.1|12854.1|12854.4|12852.4|61
1653898050000|2022-05-30 08:07:30|12854.6|12852.6|12854.6|12852.6|12855.2|12853.2|12854.4|12852.4|7
1653898060000|2022-05-30 08:07:40|12854.2|12852.2|12852.1|12850.1|12854.2|12852.2|12852|12850|14
1653898070000|2022-05-30 08:07:50|12852.4|12850.4|12852.2|12850.2|12852.7|12850.7|12851.5|12849.5|22
1653898080000|2022-05-30 08:08:00|12852.4|12850.4|12851.6|12849.6|12852.6|12850.6|12851.5|12849.5|7
1653898090000|2022-05-30 08:08:10|12851.7|12849.7|12851.9|12849.9|12852.1|12850.1|12851.6|12849.6|3
1653898100000|2022-05-30 08:08:20|12851.7|12849.7|12852|12850|12852.5|12850.5|12851.6|12849.6|8
1653898110000|2022-05-30 08:08:30|12851.7|12849.7|12851.7|12849.7|12852.1|12850.1|12851.7|12849.7|9
1653898120000|2022-05-30 08:08:40|12851.9|12849.9|12852.1|12850.1|12852.4|12850.4|12851.6|12849.6|8
1653898130000|2022-05-30 08:08:50|12852.2|12850.2|12852|12850|12852.6|12850.6|12851.5|12849.5|23
1653898140000|2022-05-30 08:09:00|12851.9|12849.9|12851.5|12849.5|12852.5|12850.5|12851.4|12849.4|22
1653898150000|2022-05-30 08:09:10|12851.2|12849.2|12851.6|12849.6|12851.6|12849.6|12851|12849|3
1653898160000|2022-05-30 08:09:20|12851.5|12849.5|12849.9|12847.9|12851.5|12849.5|12849.7|12847.7|11
1653898170000|2022-05-30 08:09:30|12850|12848|12848.2|12846.2|12850.1|12848.1|12846|12844|82
1653898180000|2022-05-30 08:09:40|12848.1|12846.1|12847.1|12845.1|12848.6|12846.6|12846.7|12844.7|12
1653898190000|2022-05-30 08:09:50|12847|12845|12848.1|12846.1|12848.1|12846.1|12846.7|12844.7|7
1653898200000|2022-05-30 08:10:00|12848|12846|12847.9|12845.9|12848.6|12846.6|12847.7|12845.7|6
1653898210000|2022-05-30 08:10:10|12847.5|12845.5|12846|12844|12848|12846|12845.9|12843.9|13
1653898220000|2022-05-30 08:10:20|12846.5|12844.5|12844.7|12842.7|12846.7|12844.7|12844.6|12842.6|20
1653898230000|2022-05-30 08:10:30|12844.6|12842.6|12844.6|12842.6|12846.2|12844.2|12844.5|12842.5|22
1653898240000|2022-05-30 08:10:40|12844.5|12842.5|12844.7|12842.7|12845.7|12843.7|12844.1|12842.1|20
1653898250000|2022-05-30 08:10:50|12845|12843|12845.7|12843.7|12846.9|12844.9|12844.5|12842.5|45
1653898260000|2022-05-30 08:11:00|12846.1|12844.1|12843.7|12841.7|12846.5|12844.5|12843.2|12841.2|42
1653898270000|2022-05-30 08:11:10|12843.9|12841.9|12843.9|12841.9|12843.9|12841.9|12843.4|12841.4|2
1653898280000|2022-05-30 08:11:20|12843.7|12841.7|12845.1|12843.1|12845.1|12843.1|12843.4|12841.4|6
1653898290000|2022-05-30 08:11:30|12845.2|12843.2|12846|12844|12847|12845|12845.2|12843.2|13
1653898300000|2022-05-30 08:11:40|12846.2|12844.2|12846.4|12844.4|12846.7|12844.7|12846.1|12844.1|5
1653898310000|2022-05-30 08:11:50|12846.2|12844.2|12846.2|12844.2|12846.6|12844.6|12845.7|12843.7|5
1653898320000|2022-05-30 08:12:00|12846.1|12844.1|12845.2|12843.2|12846.2|12844.2|12845|12843|11
1653898330000|2022-05-30 08:12:10|12845.1|12843.1|12845.2|12843.2|12845.2|12843.2|12844.1|12842.1|14
1653898340000|2022-05-30 08:12:20|12845.1|12843.1|12845.7|12843.7|12845.7|12843.7|12843.9|12841.9|8
1653898350000|2022-05-30 08:12:30|12845.9|12843.9|12846.7|12844.7|12847|12845|12845.9|12843.9|12
1653898360000|2022-05-30 08:12:40|12846.9|12844.9|12842.6|12840.6|12847|12845|12842.6|12840.6|24
1653898370000|2022-05-30 08:12:50|12842.9|12840.9|12844.4|12842.4|12845.7|12843.7|12842.5|12840.5|11
1653898380000|2022-05-30 08:13:00|12844.2|12842.2|12843|12841|12844.6|12842.6|12842.9|12840.9|6
1653898390000|2022-05-30 08:13:10|12843.1|12841.1|12843|12841|12843.2|12841.2|12842.7|12840.7|7
1653898400000|2022-05-30 08:13:20|12843.2|12841.2|12842.9|12840.9|12843.2|12841.2|12842.1|12840.1|13
1653898410000|2022-05-30 08:13:30|12842.7|12840.7|12842.9|12840.9|12843.1|12841.1|12842.4|12840.4|5
1653898420000|2022-05-30 08:13:40|12842.5|12840.5|12840.9|12838.9|12843.5|12841.5|12840.7|12838.7|22
1653898430000|2022-05-30 08:13:50|12841|12839|12841.7|12839.7|12841.7|12839.7|12840.4|12838.4|15
1653898440000|2022-05-30 08:14:00|12841.6|12839.6|12841.1|12839.1|12841.9|12839.9|12840.5|12838.5|21
1653898450000|2022-05-30 08:14:10|12841|12839|12841.9|12839.9|12841.9|12839.9|12840.7|12838.7|9
1653898460000|2022-05-30 08:14:20|12842|12840|12842.2|12840.2|12842.6|12840.6|12841.6|12839.6|6
1653898470000|2022-05-30 08:14:30|12842.4|12840.4|12844.7|12842.7|12845.4|12843.4|12842.1|12840.1|16
1653898480000|2022-05-30 08:14:40|12844.6|12842.6|12844.2|12842.2|12846.1|12844.1|12844.1|12842.1|12
1653898490000|2022-05-30 08:14:50|12844.4|12842.4|12845.4|12843.4|12845.5|12843.5|12844.2|12842.2|1
1653898500000|2022-05-30 08:15:00|12845.5|12843.5|12845.1|12843.1|12845.7|12843.7|12844.6|12842.6|4
1653898510000|2022-05-30 08:15:10|12845.2|12843.2|12844.2|12842.2|12845.2|12843.2|12843.1|12841.1|19
1653898520000|2022-05-30 08:15:20|12845.4|12843.4|12844.9|12842.9|12845.5|12843.5|12843.9|12841.9|45
1653898530000|2022-05-30 08:15:30|12844.7|12842.7|12846.4|12844.4|12846.4|12844.4|12844.7|12842.7|9
1653898540000|2022-05-30 08:15:40|12846.5|12844.5|12848|12846|12848|12846|12845.7|12843.7|21
1653898550000|2022-05-30 08:15:50|12847.9|12845.9|12848.7|12846.7|12849.5|12847.5|12845.5|12843.5|26
1653898560000|2022-05-30 08:16:00|12849|12847|12846.2|12844.2|12849|12847|12846.2|12844.2|23
1653898570000|2022-05-30 08:16:10|12846.6|12844.6|12846.7|12844.7|12848|12846|12844.7|12842.7|23
1653898580000|2022-05-30 08:16:20|12847.1|12845.1|12847.6|12845.6|12847.9|12845.9|12847|12845|6
1653898590000|2022-05-30 08:16:30|12847.5|12845.5|12847.6|12845.6|12847.7|12845.7|12847.4|12845.4|2
1653898600000|2022-05-30 08:16:40|12847.7|12845.7|12847.1|12845.1|12848.1|12846.1|12846.7|12844.7|5
1653898610000|2022-05-30 08:16:50|12847.2|12845.2|12846.9|12844.9|12847.4|12845.4|12846.6|12844.6|1
1653898620000|2022-05-30 08:17:00|12846.7|12844.7|12845.9|12843.9|12847|12845|12845.6|12843.6|11
1653898630000|2022-05-30 08:17:10|12845.6|12843.6|12845.9|12843.9|12846.1|12844.1|12845.5|12843.5|25
1653898640000|2022-05-30 08:17:20|12846.6|12844.6|12845.9|12843.9|12846.6|12844.6|12845.9|12843.9|3
1653898650000|2022-05-30 08:17:30|12845.4|12843.4|12846.6|12844.6|12846.7|12844.7|12845.4|12843.4|5
1653898660000|2022-05-30 08:17:40|12846.7|12844.7|12847.4|12845.4|12847.7|12845.7|12846.5|12844.5|2
1653898670000|2022-05-30 08:17:50|12847.5|12845.5|12846.6|12844.6|12847.6|12845.6|12846.5|12844.5|2
1653898680000|2022-05-30 08:18:00|12846.5|12844.5|12847.6|12845.6|12847.9|12845.9|12846.5|12844.5|1
1653898690000|2022-05-30 08:18:10|12847.4|12845.4|12846.5|12844.5|12847.4|12845.4|12846.5|12844.5|2
1653898700000|2022-05-30 08:18:20|12846.4|12844.4|12847.5|12845.5|12847.5|12845.5|12845.4|12843.4|37
1653898710000|2022-05-30 08:18:30|12847.2|12845.2|12846.7|12844.7|12847.4|12845.4|12846.6|12844.6|0
1653898720000|2022-05-30 08:18:40|12846.9|12844.9|12847|12845|12847.1|12845.1|12846.7|12844.7|1
1653898730000|2022-05-30 08:18:50|12847.5|12845.5|12849.1|12847.1|12849.4|12847.4|12847.5|12845.5|33
1653898740000|2022-05-30 08:19:00|12849.2|12847.2|12848.5|12846.5|12849.4|12847.4|12848.5|12846.5|10
1653898750000|2022-05-30 08:19:10|12848.7|12846.7|12848.7|12846.7|12849.5|12847.5|12848.6|12846.6|20
1653898760000|2022-05-30 08:19:20|12849.1|12847.1|12849.5|12847.5|12849.7|12847.7|12849.1|12847.1|2
1653898770000|2022-05-30 08:19:30|12849.6|12847.6|12849.2|12847.2|12850|12848|12849.2|12847.2|12
1653898780000|2022-05-30 08:19:40|12849.1|12847.1|12848.6|12846.6|12849.4|12847.4|12848.6|12846.6|0
1653898790000|2022-05-30 08:19:50|12849|12847|12849.4|12847.4|12849.4|12847.4|12848.6|12846.6|4
1653898800000|2022-05-30 08:20:00|12850.1|12848.1|12851.5|12849.5|12851.5|12849.5|12849.6|12847.6|29
1653898810000|2022-05-30 08:20:10|12851.4|12849.4|12850.5|12848.5|12852.4|12850.4|12850.5|12848.5|27
1653898820000|2022-05-30 08:20:20|12850.6|12848.6|12850.7|12848.7|12850.9|12848.9|12850.5|12848.5|21
1653898830000|2022-05-30 08:20:30|12850.9|12848.9|12851.9|12849.9|12852|12850|12850.7|12848.7|5
1653898840000|2022-05-30 08:20:40|12851.7|12849.7|12853.4|12851.4|12854.5|12852.5|12851.7|12849.7|36
1653898850000|2022-05-30 08:20:50|12854|12852|12854.4|12852.4|12854.5|12852.5|12853.5|12851.5|19
1653898860000|2022-05-30 08:21:00|12854.6|12852.6|12855.9|12853.9|12855.9|12853.9|12854.1|12852.1|23
1653898870000|2022-05-30 08:21:10|12855.7|12853.7|12857.2|12855.2|12857.4|12855.4|12855.7|12853.7|25
1653898880000|2022-05-30 08:21:20|12857.6|12855.6|12857.5|12855.5|12857.9|12855.9|12857.1|12855.1|19
1653898890000|2022-05-30 08:21:30|12856.5|12854.5|12855.7|12853.7|12856.9|12854.9|12855.2|12853.2|41
1653898900000|2022-05-30 08:21:40|12856.2|12854.2|12860|12858|12860.5|12858.5|12856|12854|58
1653898910000|2022-05-30 08:21:50|12860.4|12858.4|12861.2|12859.2|12861.2|12859.2|12859.5|12857.5|65
1653898920000|2022-05-30 08:22:00|12861.1|12859.1|12861|12859|12861.7|12859.7|12860.7|12858.7|49
1653898930000|2022-05-30 08:22:10|12861.1|12859.1|12858.1|12856.1|12861.1|12859.1|12858.1|12856.1|18
1653898940000|2022-05-30 08:22:20|12858.6|12856.6|12858.7|12856.7|12859|12857|12858.1|12856.1|12
1653898950000|2022-05-30 08:22:30|12858.9|12856.9|12860.5|12858.5|12860.9|12858.9|12858.6|12856.6|30
1653898960000|2022-05-30 08:22:40|12860.6|12858.6|12863|12861|12863.4|12861.4|12860.2|12858.2|42
1653898970000|2022-05-30 08:22:50|12863.1|12861.1|12863|12861|12864|12862|12863|12861|20
1653898980000|2022-05-30 08:23:00|12863.1|12861.1|12859.5|12857.5|12863.2|12861.2|12859.1|12857.1|35
1653898990000|2022-05-30 08:23:10|12859.4|12857.4|12859.2|12857.2|12859.5|12857.5|12858.5|12856.5|18
1653899000000|2022-05-30 08:23:20|12859.4|12857.4|12859.5|12857.5|12859.7|12857.7|12859.2|12857.2|4
1653899010000|2022-05-30 08:23:30|12859.4|12857.4|12859.4|12857.4|12859.9|12857.9|12859.4|12857.4|3
1653899020000|2022-05-30 08:23:40|12859.2|12857.2|12859.9|12857.9|12859.9|12857.9|12858.7|12856.7|20
1653899030000|2022-05-30 08:23:50|12859.7|12857.7|12861.6|12859.6|12861.9|12859.9|12859.2|12857.2|25
1653899040000|2022-05-30 08:24:00|12861|12859|12861.2|12859.2|12861.5|12859.5|12859.9|12857.9|40
1653899050000|2022-05-30 08:24:10|12861.1|12859.1|12860.5|12858.5|12861.4|12859.4|12859.5|12857.5|10
1653899060000|2022-05-30 08:24:20|12860|12858|12859.9|12857.9|12860.5|12858.5|12859.5|12857.5|30
1653899070000|2022-05-30 08:24:30|12859.7|12857.7|12859.1|12857.1|12859.9|12857.9|12859|12857|4
1653899080000|2022-05-30 08:24:40|12859.4|12857.4|12858.2|12856.2|12859.7|12857.7|12858.2|12856.2|8
1653899090000|2022-05-30 08:24:50|12858.4|12856.4|12861.2|12859.2|12861.2|12859.2|12858.4|12856.4|42
1653899100000|2022-05-30 08:25:00|12861.1|12859.1|12863.2|12861.2|12863.2|12861.2|12860.9|12858.9|28
1653899110000|2022-05-30 08:25:10|12862.9|12860.9|12862.4|12860.4|12863.5|12861.5|12861.5|12859.5|19
1653899120000|2022-05-30 08:25:20|12862|12860|12864.2|12862.2|12864.9|12862.9|12862|12860|42
1653899130000|2022-05-30 08:25:30|12864.4|12862.4|12864.5|12862.5|12864.9|12862.9|12864.1|12862.1|13
1653899140000|2022-05-30 08:25:40|12864|12862|12866.1|12864.1|12866.4|12864.4|12863.9|12861.9|54
1653899150000|2022-05-30 08:25:50|12866.2|12864.2|12866|12864|12866.4|12864.4|12865.6|12863.6|10
1653899160000|2022-05-30 08:26:00|12865.9|12863.9|12865|12863|12866|12864|12864.1|12862.1|93
1653899170000|2022-05-30 08:26:10|12865.1|12863.1|12866.2|12864.2|12866.2|12864.2|12864.5|12862.5|19
1653899180000|2022-05-30 08:26:20|12866.1|12864.1|12865|12863|12866.2|12864.2|12864.9|12862.9|17
1653899190000|2022-05-30 08:26:30|12865.1|12863.1|12867.1|12865.1|12867.7|12865.7|12865|12863|73
1653899200000|2022-05-30 08:26:40|12867|12865|12866.4|12864.4|12867.2|12865.2|12866.2|12864.2|7
1653899210000|2022-05-30 08:26:50|12866.5|12864.5|12866.1|12864.1|12866.5|12864.5|12864.5|12862.5|51
1653899220000|2022-05-30 08:27:00|12866|12864|12866.1|12864.1|12866.7|12864.7|12865.2|12863.2|33
1653899230000|2022-05-30 08:27:10|12865.9|12863.9|12865.7|12863.7|12866.9|12864.9|12865.7|12863.7|17
1653899240000|2022-05-30 08:27:20|12865.6|12863.6|12865.5|12863.5|12865.9|12863.9|12865.1|12863.1|11
1653899250000|2022-05-30 08:27:30|12865.4|12863.4|12864.9|12862.9|12865.7|12863.7|12864.9|12862.9|11
1653899260000|2022-05-30 08:27:40|12865|12863|12865.2|12863.2|12865.6|12863.6|12865|12863|7
1653899270000|2022-05-30 08:27:50|12865.4|12863.4|12865.2|12863.2|12865.6|12863.6|12865.2|12863.2|3
1653899280000|2022-05-30 08:28:00|12865.4|12863.4|12865.1|12863.1|12865.9|12863.9|12865.1|12863.1|6
1653899290000|2022-05-30 08:28:10|12864.6|12862.6|12863.5|12861.5|12864.6|12862.6|12863.5|12861.5|8
1653899300000|2022-05-30 08:28:20|12863.4|12861.4|12862.7|12860.7|12863.7|12861.7|12861.7|12859.7|38
1653899310000|2022-05-30 08:28:30|12862.6|12860.6|12863|12861|12863.2|12861.2|12862.4|12860.4|0
1653899320000|2022-05-30 08:28:40|12862.4|12860.4|12862.7|12860.7|12863.4|12861.4|12862.4|12860.4|7
1653899330000|2022-05-30 08:28:50|12862.6|12860.6|12862|12860|12863|12861|12862|12860|5
1653899340000|2022-05-30 08:29:00|12862.1|12860.1|12862.2|12860.2|12862.2|12860.2|12861.9|12859.9|8
1653899350000|2022-05-30 08:29:10|12862.4|12860.4|12862.2|12860.2|12863.2|12861.2|12862.1|12860.1|8
1653899360000|2022-05-30 08:29:20|12862.1|12860.1|12862.1|12860.1|12862.2|12860.2|12862|12860|0
1653899370000|2022-05-30 08:29:30|12862|12860|12861.9|12859.9|12862.1|12860.1|12861.7|12859.7|3
1653899380000|2022-05-30 08:29:40|12861.7|12859.7|12861.1|12859.1|12861.9|12859.9|12860.7|12858.7|15
1653899390000|2022-05-30 08:29:50|12860.4|12858.4|12859.7|12857.7|12860.4|12858.4|12859.4|12857.4|23
1653899400000|2022-05-30 08:30:00|12859.9|12857.9|12859.7|12857.7|12860.2|12858.2|12859.4|12857.4|9
1653899410000|2022-05-30 08:30:10|12860|12858|12859.5|12857.5|12860|12858|12859.5|12857.5|2
1653899420000|2022-05-30 08:30:20|12859.6|12857.6|12859.5|12857.5|12860|12858|12859.5|12857.5|3
1653899430000|2022-05-30 08:30:30|12859.7|12857.7|12859.4|12857.4|12859.7|12857.7|12859.2|12857.2|6
1653899440000|2022-05-30 08:30:40|12859.5|12857.5|12861.4|12859.4|12861.4|12859.4|12859.5|12857.5|8
1653899450000|2022-05-30 08:30:50|12861.2|12859.2|12861.7|12859.7|12862.7|12860.7|12861.2|12859.2|12
1653899460000|2022-05-30 08:31:00|12861.6|12859.6|12861.9|12859.9|12862.7|12860.7|12860.7|12858.7|7
1653899470000|2022-05-30 08:31:10|12861.7|12859.7|12862.2|12860.2|12862.2|12860.2|12861.7|12859.7|5
1653899480000|2022-05-30 08:31:20|12862.4|12860.4|12861.7|12859.7|12862.5|12860.5|12861.5|12859.5|29
1653899490000|2022-05-30 08:31:30|12862.1|12860.1|12863.9|12861.9|12863.9|12861.9|12861.9|12859.9|12
1653899500000|2022-05-30 08:31:40|12863.7|12861.7|12867.2|12865.2|12867.2|12865.2|12863.7|12861.7|37
1653899510000|2022-05-30 08:31:50|12866.9|12864.9|12865|12863|12867.5|12865.5|12864.7|12862.7|17
1653899520000|2022-05-30 08:32:00|12865.1|12863.1|12864.5|12862.5|12865.5|12863.5|12864.5|12862.5|14
1653899530000|2022-05-30 08:32:10|12864.2|12862.2|12864|12862|12864.4|12862.4|12863.9|12861.9|3
1653899540000|2022-05-30 08:32:20|12863.7|12861.7|12864|12862|12864.1|12862.1|12862.6|12860.6|10
1653899550000|2022-05-30 08:32:30|12864.1|12862.1|12862.9|12860.9|12864.2|12862.2|12862.9|12860.9|3
1653899560000|2022-05-30 08:32:40|12863|12861|12863.4|12861.4|12863.5|12861.5|12862.4|12860.4|8
1653899570000|2022-05-30 08:32:50|12863.5|12861.5|12862.2|12860.2|12863.5|12861.5|12862.1|12860.1|1
1653899580000|2022-05-30 08:33:00|12862.4|12860.4|12862.7|12860.7|12862.7|12860.7|12862.2|12860.2|6
1653899590000|2022-05-30 08:33:10|12862.6|12860.6|12862.1|12860.1|12862.6|12860.6|12862.1|12860.1|0
1653899600000|2022-05-30 08:33:20|12861.7|12859.7|12863.9|12861.9|12863.9|12861.9|12861.5|12859.5|18
1653899610000|2022-05-30 08:33:30|12863.4|12861.4|12863.6|12861.6|12863.6|12861.6|12862.9|12860.9|1
1653899620000|2022-05-30 08:33:40|12863.5|12861.5|12861.6|12859.6|12863.6|12861.6|12861|12859|10
1653899630000|2022-05-30 08:33:50|12862|12860|12861.7|12859.7|12862.7|12860.7|12861.7|12859.7|3
1653899640000|2022-05-30 08:34:00|12861.9|12859.9|12858.6|12856.6|12862|12860|12858.2|12856.2|37
1653899650000|2022-05-30 08:34:10|12858.7|12856.7|12856|12854|12858.9|12856.9|12855.2|12853.2|44
1653899660000|2022-05-30 08:34:20|12855.9|12853.9|12855.6|12853.6|12856|12854|12855.1|12853.1|58
1653899670000|2022-05-30 08:34:30|12855.7|12853.7|12854.9|12852.9|12855.7|12853.7|12853.5|12851.5|49
1653899680000|2022-05-30 08:34:40|12855|12853|12855.5|12853.5|12855.7|12853.7|12854.9|12852.9|11
1653899690000|2022-05-30 08:34:50|12855.6|12853.6|12859.5|12857.5|12859.9|12857.9|12855.5|12853.5|37
1653899700000|2022-05-30 08:35:00|12859.6|12857.6|12859.9|12857.9|12860.1|12858.1|12859.2|12857.2|16
1653899710000|2022-05-30 08:35:10|12859.5|12857.5|12859.7|12857.7|12860.1|12858.1|12859.5|12857.5|8
1653899720000|2022-05-30 08:35:20|12859.1|12857.1|12859|12857|12859.6|12857.6|12858.9|12856.9|6
1653899730000|2022-05-30 08:35:30|12858.9|12856.9|12857.9|12855.9|12859.6|12857.6|12857.9|12855.9|16
1653899740000|2022-05-30 08:35:40|12857.7|12855.7|12857.2|12855.2|12857.7|12855.7|12856.7|12854.7|6
1653899750000|2022-05-30 08:35:50|12857.4|12855.4|12857.7|12855.7|12857.9|12855.9|12857.4|12855.4|1
1653899760000|2022-05-30 08:36:00|12857.9|12855.9|12857.6|12855.6|12857.9|12855.9|12857.6|12855.6|1
1653899770000|2022-05-30 08:36:10|12857.7|12855.7|12858.7|12856.7|12858.9|12856.9|12856.4|12854.4|15
1653899780000|2022-05-30 08:36:20|12858.9|12856.9|12859.7|12857.7|12860|12858|12858.9|12856.9|9
1653899790000|2022-05-30 08:36:30|12859.9|12857.9|12859.9|12857.9|12860.9|12858.9|12859.2|12857.2|15
1653899800000|2022-05-30 08:36:40|12860.1|12858.1|12859.2|12857.2|12860.4|12858.4|12859.2|12857.2|1
1653899810000|2022-05-30 08:36:50|12859.4|12857.4|12858.4|12856.4|12859.6|12857.6|12858|12856|6
1653899820000|2022-05-30 08:37:00|12858.2|12856.2|12858.1|12856.1|12858.4|12856.4|12857.6|12855.6|4
1653899830000|2022-05-30 08:37:10|12858.2|12856.2|12856.2|12854.2|12858.5|12856.5|12856.2|12854.2|3
1653899840000|2022-05-30 08:37:20|12856.4|12854.4|12855.5|12853.5|12856.4|12854.4|12854.6|12852.6|15
1653899850000|2022-05-30 08:37:30|12855.6|12853.6|12854.9|12852.9|12856.4|12854.4|12854.7|12852.7|10
1653899860000|2022-05-30 08:37:40|12855.4|12853.4|12854.7|12852.7|12855.4|12853.4|12854.7|12852.7|11
1653899870000|2022-05-30 08:37:50|12855|12853|12853.2|12851.2|12855.4|12853.4|12852.6|12850.6|21
1653899880000|2022-05-30 08:38:00|12853.6|12851.6|12853.7|12851.7|12855.1|12853.1|12853.2|12851.2|17
1653899890000|2022-05-30 08:38:10|12853.4|12851.4|12854.5|12852.5|12854.7|12852.7|12853.4|12851.4|8
1653899900000|2022-05-30 08:38:20|12854.6|12852.6|12855.6|12853.6|12855.6|12853.6|12854.1|12852.1|19
1653899910000|2022-05-30 08:38:30|12855.7|12853.7|12856.4|12854.4|12857.4|12855.4|12855.6|12853.6|8
1653899920000|2022-05-30 08:38:40|12856.5|12854.5|12855|12853|12856.5|12854.5|12854.5|12852.5|11
1653899930000|2022-05-30 08:38:50|12855.1|12853.1|12855.2|12853.2|12855.9|12853.9|12854.1|12852.1|12
1653899940000|2022-05-30 08:39:00|12855.4|12853.4|12855.7|12853.7|12856.6|12854.6|12855.4|12853.4|4
1653899950000|2022-05-30 08:39:10|12855.9|12853.9|12854.6|12852.6|12856.5|12854.5|12854.2|12852.2|9
1653899960000|2022-05-30 08:39:20|12854.7|12852.7|12856.2|12854.2|12856.2|12854.2|12854.7|12852.7|5
1653899970000|2022-05-30 08:39:30|12856.4|12854.4|12855.1|12853.1|12856.4|12854.4|12855|12853|2
1653899980000|2022-05-30 08:39:40|12855|12853|12856.1|12854.1|12856.1|12854.1|12855|12853|0
1653899990000|2022-05-30 08:39:50|12856|12854|12855.9|12853.9|12856.1|12854.1|12855.4|12853.4|7
1653900000000|2022-05-30 08:40:00|12855.7|12853.7|12855.9|12853.9|12856.1|12854.1|12855.2|12853.2|18
1653900010000|2022-05-30 08:40:10|12856|12854|12856.2|12854.2|12856.5|12854.5|12855.7|12853.7|2
1653900020000|2022-05-30 08:40:20|12856.4|12854.4|12856.6|12854.6|12856.9|12854.9|12856.4|12854.4|3
1653900030000|2022-05-30 08:40:30|12856.7|12854.7|12858.7|12856.7|12859.6|12857.6|12856.6|12854.6|14
1653900040000|2022-05-30 08:40:40|12858.6|12856.6|12857|12855|12858.6|12856.6|12856.7|12854.7|11
1653900050000|2022-05-30 08:40:50|12857.1|12855.1|12856.7|12854.7|12857.1|12855.1|12856.7|12854.7|0
1653900060000|2022-05-30 08:41:00|12856.6|12854.6|12857.9|12855.9|12858|12856|12856.6|12854.6|14
1653900070000|2022-05-30 08:41:10|12857.4|12855.4|12854.1|12852.1|12857.4|12855.4|12854.1|12852.1|16
1653900080000|2022-05-30 08:41:20|12854.4|12852.4|12854.6|12852.6|12854.7|12852.7|12853.6|12851.6|8
1653900090000|2022-05-30 08:41:30|12854.2|12852.2|12852.9|12850.9|12854.7|12852.7|12852.4|12850.4|16
1653900100000|2022-05-30 08:41:40|12852.7|12850.7|12852.7|12850.7|12853|12851|12851.2|12849.2|33
1653900110000|2022-05-30 08:41:50|12853.6|12851.6|12854.9|12852.9|12854.9|12852.9|12853.6|12851.6|19
1653900120000|2022-05-30 08:42:00|12854.7|12852.7|12855.1|12853.1|12855.1|12853.1|12853.2|12851.2|7
1653900130000|2022-05-30 08:42:10|12855|12853|12854.4|12852.4|12855|12853|12853.9|12851.9|12
1653900140000|2022-05-30 08:42:20|12854.2|12852.2|12853.7|12851.7|12854.6|12852.6|12853.4|12851.4|2
1653900150000|2022-05-30 08:42:30|12853.6|12851.6|12853.9|12851.9|12854.6|12852.6|12852.9|12850.9|17
1653900160000|2022-05-30 08:42:40|12854|12852|12853.7|12851.7|12854.5|12852.5|12853.6|12851.6|11
1653900170000|2022-05-30 08:42:50|12853.5|12851.5|12854|12852|12854|12852|12853.5|12851.5|3
1653900180000|2022-05-30 08:43:00|12853.9|12851.9|12853.9|12851.9|12854.1|12852.1|12852.9|12850.9|11
1653900190000|2022-05-30 08:43:10|12853.7|12851.7|12854.4|12852.4|12854.7|12852.7|12853.4|12851.4|10
1653900200000|2022-05-30 08:43:20|12854.2|12852.2|12853.9|12851.9|12854.4|12852.4|12853.4|12851.4|8
1653900210000|2022-05-30 08:43:30|12854.1|12852.1|12854.5|12852.5|12854.6|12852.6|12852.7|12850.7|31
1653900220000|2022-05-30 08:43:40|12854.4|12852.4|12854.1|12852.1|12854.5|12852.5|12853.9|12851.9|0
1653900230000|2022-05-30 08:43:50|12854|12852|12854|12852|12854.1|12852.1|12854|12852|0
1653900240000|2022-05-30 08:44:00|12854.1|12852.1|12854.7|12852.7|12855.4|12853.4|12854|12852|8
1653900250000|2022-05-30 08:44:10|12854.6|12852.6|12853.4|12851.4|12855.1|12853.1|12851.4|12849.4|24
1653900260000|2022-05-30 08:44:20|12853.5|12851.5|12852.9|12850.9|12853.9|12851.9|12852.9|12850.9|4
1653900270000|2022-05-30 08:44:30|12853|12851|12854.1|12852.1|12854.2|12852.2|12853|12851|3
1653900280000|2022-05-30 08:44:40|12854.2|12852.2|12854.2|12852.2|12854.6|12852.6|12854.2|12852.2|8
1653900290000|2022-05-30 08:44:50|12854.4|12852.4|12854.5|12852.5|12855.4|12853.4|12853.9|12851.9|15
1653900300000|2022-05-30 08:45:00|12854.4|12852.4|12854.9|12852.9|12854.9|12852.9|12854.4|12852.4|0
1653900310000|2022-05-30 08:45:10|12854.7|12852.7|12853.2|12851.2|12854.7|12852.7|12853.2|12851.2|2
1653900320000|2022-05-30 08:45:20|12853.1|12851.1|12854.5|12852.5|12854.5|12852.5|12853.1|12851.1|5
1653900330000|2022-05-30 08:45:30|12854.4|12852.4|12853.1|12851.1|12854.4|12852.4|12852.9|12850.9|10
1653900340000|2022-05-30 08:45:40|12853.2|12851.2|12854.7|12852.7|12854.7|12852.7|12853.2|12851.2|4
1653900350000|2022-05-30 08:45:50|12854.6|12852.6|12854.7|12852.7|12854.9|12852.9|12854.5|12852.5|4
1653900360000|2022-05-30 08:46:00|12854.6|12852.6|12854.7|12852.7|12855.2|12853.2|12854.6|12852.6|2
1653900370000|2022-05-30 08:46:10|12855|12853|12854.9|12852.9|12855|12853|12854.6|12852.6|3
1653900380000|2022-05-30 08:46:20|12855|12853|12856.6|12854.6|12856.7|12854.7|12855|12853|24
1653900390000|2022-05-30 08:46:30|12856.7|12854.7|12856.5|12854.5|12857.1|12855.1|12856.5|12854.5|7
1653900400000|2022-05-30 08:46:40|12855.7|12853.7|12855.4|12853.4|12855.7|12853.7|12854.9|12852.9|9
1653900410000|2022-05-30 08:46:50|12855.5|12853.5|12855.4|12853.4|12855.5|12853.5|12854.7|12852.7|2
1653900420000|2022-05-30 08:47:00|12855.5|12853.5|12855.7|12853.7|12856.2|12854.2|12855.5|12853.5|24
1653900430000|2022-05-30 08:47:10|12855.6|12853.6|12854.7|12852.7|12855.9|12853.9|12854.6|12852.6|9
1653900440000|2022-05-30 08:47:20|12854.6|12852.6|12851.9|12849.9|12854.6|12852.6|12851.9|12849.9|13
1653900450000|2022-05-30 08:47:30|12852|12850|12852.4|12850.4|12852.4|12850.4|12851.5|12849.5|6
1653900460000|2022-05-30 08:47:40|12852.2|12850.2|12851.2|12849.2|12852.2|12850.2|12851.2|12849.2|18
1653900470000|2022-05-30 08:47:50|12851.4|12849.4|12853|12851|12853.2|12851.2|12851.4|12849.4|13
1653900480000|2022-05-30 08:48:00|12852.9|12850.9|12851.5|12849.5|12852.9|12850.9|12851.1|12849.1|6
1653900490000|2022-05-30 08:48:10|12852.1|12850.1|12851.6|12849.6|12852.1|12850.1|12851.4|12849.4|3
1653900500000|2022-05-30 08:48:20|12851.7|12849.7|12849.9|12847.9|12851.9|12849.9|12849.9|12847.9|22
1653900510000|2022-05-30 08:48:30|12850|12848|12850.6|12848.6|12851|12849|12849.7|12847.7|27
1653900520000|2022-05-30 08:48:40|12850.7|12848.7|12850.5|12848.5|12850.9|12848.9|12850|12848|6
1653900530000|2022-05-30 08:48:50|12850.4|12848.4|12851.1|12849.1|12851.1|12849.1|12850.2|12848.2|3
1653900540000|2022-05-30 08:49:00|12850.9|12848.9|12851.4|12849.4|12851.4|12849.4|12850.5|12848.5|7
1653900550000|2022-05-30 08:49:10|12851.2|12849.2|12851.4|12849.4|12851.4|12849.4|12851.1|12849.1|7
1653900560000|2022-05-30 08:49:20|12850.9|12848.9|12851.4|12849.4|12851.5|12849.5|12850.9|12848.9|7
1653900570000|2022-05-30 08:49:30|12853.2|12851.2|12852.4|12850.4|12853.2|12851.2|12852.1|12850.1|9
1653900580000|2022-05-30 08:49:40|12852.5|12850.5|12852.2|12850.2|12852.7|12850.7|12852.1|12850.1|6
1653900590000|2022-05-30 08:49:50|12852.4|12850.4|12851.7|12849.7|12852.4|12850.4|12851.4|12849.4|3
1653900600000|2022-05-30 08:50:00|12851.6|12849.6|12849.1|12847.1|12851.6|12849.6|12849.1|12847.1|33
1653900610000|2022-05-30 08:50:10|12849.6|12847.6|12849.9|12847.9|12851.2|12849.2|12848.7|12846.7|80
1653900620000|2022-05-30 08:50:20|12850.4|12848.4|12849.4|12847.4|12850.4|12848.4|12848.7|12846.7|18
1653900630000|2022-05-30 08:50:30|12848.7|12846.7|12849.1|12847.1|12849.5|12847.5|12848.6|12846.6|10
1653900640000|2022-05-30 08:50:40|12849.7|12847.7|12849.9|12847.9|12850.2|12848.2|12849.7|12847.7|8
1653900650000|2022-05-30 08:50:50|12850|12848|12850.4|12848.4|12850.7|12848.7|12848.5|12846.5|14
1653900660000|2022-05-30 08:51:00|12850.9|12848.9|12850.5|12848.5|12850.9|12848.9|12849.7|12847.7|25
1653900670000|2022-05-30 08:51:10|12850.1|12848.1|12850.4|12848.4|12850.9|12848.9|12850|12848|28
1653900680000|2022-05-30 08:51:20|12850.5|12848.5|12849.4|12847.4|12850.6|12848.6|12848.9|12846.9|10
1653900690000|2022-05-30 08:51:30|12849.2|12847.2|12849.2|12847.2|12849.9|12847.9|12849.1|12847.1|5
1653900700000|2022-05-30 08:51:40|12849.7|12847.7|12850.5|12848.5|12851|12849|12849.7|12847.7|19
1653900710000|2022-05-30 08:51:50|12850.4|12848.4|12849.7|12847.7|12850.9|12848.9|12849.7|12847.7|0
1653900720000|2022-05-30 08:52:00|12849.6|12847.6|12849.1|12847.1|12849.6|12847.6|12849.1|12847.1|0
1653900730000|2022-05-30 08:52:10|12849.2|12847.2|12849.4|12847.4|12849.4|12847.4|12849.2|12847.2|0
1653900740000|2022-05-30 08:52:20|12849.2|12847.2|12849.6|12847.6|12849.7|12847.7|12849|12847|19
1653900750000|2022-05-30 08:52:30|12849.7|12847.7|12851|12849|12851.1|12849.1|12849.4|12847.4|5
1653900760000|2022-05-30 08:52:40|12850.7|12848.7|12850.9|12848.9|12851.1|12849.1|12850.6|12848.6|7
1653900770000|2022-05-30 08:52:50|12850.7|12848.7|12850.1|12848.1|12850.7|12848.7|12848.7|12846.7|12
1653900780000|2022-05-30 08:53:00|12850.2|12848.2|12849.6|12847.6|12850.4|12848.4|12849.1|12847.1|0
1653900790000|2022-05-30 08:53:10|12849.5|12847.5|12850.4|12848.4|12850.9|12848.9|12849.5|12847.5|11
1653900800000|2022-05-30 08:53:20|12850.6|12848.6|12850.1|12848.1|12850.7|12848.7|12849.6|12847.6|1
1653900810000|2022-05-30 08:53:30|12850|12848|12850.9|12848.9|12851.1|12849.1|12850|12848|7
1653900820000|2022-05-30 08:53:40|12850.7|12848.7|12850|12848|12850.9|12848.9|12850|12848|0
1653900830000|2022-05-30 08:53:50|12850.1|12848.1|12848.6|12846.6|12850.1|12848.1|12848.6|12846.6|11
1653900840000|2022-05-30 08:54:00|12848.7|12846.7|12849.2|12847.2|12849.6|12847.6|12848.6|12846.6|8
1653900850000|2022-05-30 08:54:10|12849.1|12847.1|12849.2|12847.2|12849.4|12847.4|12849|12847|1
1653900860000|2022-05-30 08:54:20|12849.1|12847.1|12849.2|12847.2|12849.2|12847.2|12848.6|12846.6|5
1653900870000|2022-05-30 08:54:30|12849.4|12847.4|12849.5|12847.5|12850.2|12848.2|12848.9|12846.9|23
1653900880000|2022-05-30 08:54:40|12849.6|12847.6|12850.4|12848.4|12850.4|12848.4|12849.5|12847.5|2
1653900890000|2022-05-30 08:54:50|12850.5|12848.5|12851|12849|12851.1|12849.1|12849.7|12847.7|7
1653900900000|2022-05-30 08:55:00|12850.9|12848.9|12851|12849|12851.2|12849.2|12850.6|12848.6|3
1653900910000|2022-05-30 08:55:10|12851.1|12849.1|12850.6|12848.6|12851.1|12849.1|12850.2|12848.2|3
1653900920000|2022-05-30 08:55:20|12850.4|12848.4|12850.4|12848.4|12850.9|12848.9|12850.1|12848.1|4
1653900930000|2022-05-30 08:55:30|12850.5|12848.5|12850.7|12848.7|12850.9|12848.9|12850.4|12848.4|1
1653900940000|2022-05-30 08:55:40|12850.9|12848.9|12851.2|12849.2|12851.2|12849.2|12850.7|12848.7|2
1653900950000|2022-05-30 08:55:50|12851.1|12849.1|12851.1|12849.1|12851.1|12849.1|12850.9|12848.9|0
1653900960000|2022-05-30 08:56:00|12851.4|12849.4|12851.2|12849.2|12851.7|12849.7|12850.5|12848.5|15
1653900970000|2022-05-30 08:56:10|12851.1|12849.1|12851.1|12849.1|12851.6|12849.6|12851|12849|6
1653900980000|2022-05-30 08:56:20|12851|12849|12851.2|12849.2|12851.4|12849.4|12850.7|12848.7|2
1653900990000|2022-05-30 08:56:30|12851.4|12849.4|12850.9|12848.9|12851.4|12849.4|12850.9|12848.9|4
1653901000000|2022-05-30 08:56:40|12850.6|12848.6|12850.6|12848.6|12850.7|12848.7|12850.1|12848.1|5
1653901010000|2022-05-30 08:56:50|12850.5|12848.5|12851.2|12849.2|12851.2|12849.2|12850.1|12848.1|4
1653901020000|2022-05-30 08:57:00|12851.4|12849.4|12851.4|12849.4|12852.2|12850.2|12851.2|12849.2|7
1653901030000|2022-05-30 08:57:10|12851.2|12849.2|12851.1|12849.1|12851.6|12849.6|12850.6|12848.6|3
1653901040000|2022-05-30 08:57:20|12851.2|12849.2|12851.1|12849.1|12851.7|12849.7|12850.9|12848.9|4
1653901050000|2022-05-30 08:57:30|12851.2|12849.2|12850.9|12848.9|12851.2|12849.2|12850.1|12848.1|15
1653901060000|2022-05-30 08:57:40|12851|12849|12851|12849|12851.1|12849.1|12850.7|12848.7|4
1653901070000|2022-05-30 08:57:50|12850.9|12848.9|12852.5|12850.5|12852.5|12850.5|12850.9|12848.9|10
1653901080000|2022-05-30 08:58:00|12852.4|12850.4|12853.5|12851.5|12853.5|12851.5|12852.2|12850.2|14
1653901090000|2022-05-30 08:58:10|12853.6|12851.6|12853.2|12851.2|12853.9|12851.9|12853.1|12851.1|10
1653901100000|2022-05-30 08:58:20|12853.4|12851.4|12852.9|12850.9|12853.4|12851.4|12851.9|12849.9|24
1653901110000|2022-05-30 08:58:30|12853|12851|12853.4|12851.4|12853.4|12851.4|12852.9|12850.9|4
1653901120000|2022-05-30 08:58:40|12853|12851|12853.4|12851.4|12853.4|12851.4|12853|12851|3
1653901130000|2022-05-30 08:58:50|12853.1|12851.1|12851.2|12849.2|12853.4|12851.4|12851.2|12849.2|9
1653901140000|2022-05-30 08:59:00|12851.4|12849.4|12852.2|12850.2|12852.2|12850.2|12851.4|12849.4|3
1653901150000|2022-05-30 08:59:10|12852.4|12850.4|12851.2|12849.2|12852.4|12850.4|12851.2|12849.2|4
1653901160000|2022-05-30 08:59:20|12851.4|12849.4|12850.6|12848.6|12851.6|12849.6|12850.4|12848.4|12
1653901170000|2022-05-30 08:59:30|12850.5|12848.5|12851.1|12849.1|12851.6|12849.6|12850.5|12848.5|8
1653901180000|2022-05-30 08:59:40|12851.2|12849.2|12851.2|12849.2|12851.4|12849.4|12851.1|12849.1|3
1653901190000|2022-05-30 08:59:50|12850.9|12848.9|12850.7|12848.7|12851.1|12849.1|12850.4|12848.4|9
1653901200000|2022-05-30 09:00:00|12850.6|12848.6|12852.1|12850.1|12852.1|12850.1|12850|12848|8
1653901210000|2022-05-30 09:00:10|12852.2|12850.2|12853|12851|12853.6|12851.6|12852.2|12850.2|19
1653901220000|2022-05-30 09:00:20|12852.9|12850.9|12852.4|12850.4|12853.5|12851.5|12852.2|12850.2|19
1653901230000|2022-05-30 09:00:30|12852.2|12850.2|12852.1|12850.1|12852.2|12850.2|12851|12849|8
1653901240000|2022-05-30 09:00:40|12852.2|12850.2|12851.9|12849.9|12852.2|12850.2|12851.6|12849.6|3
1653901250000|2022-05-30 09:00:50|12851.7|12849.7|12851.4|12849.4|12851.9|12849.9|12851.1|12849.1|8
1653901260000|2022-05-30 09:01:00|12851.7|12849.7|12851.6|12849.6|12852.1|12850.1|12851.5|12849.5|5
1653901270000|2022-05-30 09:01:10|12851.7|12849.7|12851.2|12849.2|12851.7|12849.7|12851.2|12849.2|2
1653901280000|2022-05-30 09:01:20|12851.4|12849.4|12851.6|12849.6|12851.6|12849.6|12850.7|12848.7|10
1653901290000|2022-05-30 09:01:30|12851.5|12849.5|12851.6|12849.6|12851.9|12849.9|12851.1|12849.1|4
1653901300000|2022-05-30 09:01:40|12851.7|12849.7|12851.9|12849.9|12851.9|12849.9|12851.6|12849.6|1
1653901310000|2022-05-30 09:01:50|12852.9|12850.9|12853.6|12851.6|12854.1|12852.1|12852.9|12850.9|37
1653901320000|2022-05-30 09:02:00|12853.5|12851.5|12854|12852|12854.7|12852.7|12853.4|12851.4|15
1653901330000|2022-05-30 09:02:10|12853.5|12851.5|12853.7|12851.7|12854.4|12852.4|12853.5|12851.5|14
1653901340000|2022-05-30 09:02:20|12853.5|12851.5|12854.2|12852.2|12854.4|12852.4|12853.5|12851.5|6
1653901350000|2022-05-30 09:02:30|12854.4|12852.4|12854.1|12852.1|12854.4|12852.4|12854|12852|1
1653901360000|2022-05-30 09:02:40|12854.2|12852.2|12855.6|12853.6|12855.7|12853.7|12854.1|12852.1|24
1653901370000|2022-05-30 09:02:50|12855.5|12853.5|12853.4|12851.4|12855.6|12853.6|12853.4|12851.4|39
1653901380000|2022-05-30 09:03:00|12853.2|12851.2|12854.1|12852.1|12854.4|12852.4|12853.2|12851.2|7
1653901390000|2022-05-30 09:03:10|12854.2|12852.2|12855|12853|12855|12853|12854.2|12852.2|3
1653901400000|2022-05-30 09:03:20|12854.9|12852.9|12854.7|12852.7|12855|12853|12854.6|12852.6|8
1653901410000|2022-05-30 09:03:30|12854.9|12852.9|12854.1|12852.1|12855|12853|12853.5|12851.5|10
1653901420000|2022-05-30 09:03:40|12854|12852|12853.4|12851.4|12854.2|12852.2|12853.4|12851.4|9
1653901430000|2022-05-30 09:03:50|12853.5|12851.5|12853.9|12851.9|12854.1|12852.1|12853.5|12851.5|12
1653901440000|2022-05-30 09:04:00|12853.7|12851.7|12854.6|12852.6|12854.7|12852.7|12853.7|12851.7|2
1653901450000|2022-05-30 09:04:10|12854.7|12852.7|12855.5|12853.5|12855.5|12853.5|12854.6|12852.6|9
1653901460000|2022-05-30 09:04:20|12854.9|12852.9|12858.4|12856.4|12858.9|12856.9|12854.9|12852.9|43
1653901470000|2022-05-30 09:04:30|12857.7|12855.7|12858.6|12856.6|12859.6|12857.6|12857.4|12855.4|35
1653901480000|2022-05-30 09:04:40|12858.7|12856.7|12856.4|12854.4|12859.1|12857.1|12856.2|12854.2|58
1653901490000|2022-05-30 09:04:50|12856.2|12854.2|12856|12854|12856.4|12854.4|12854.9|12852.9|9
1653901500000|2022-05-30 09:05:00|12855.9|12853.9|12856.9|12854.9|12857.4|12855.4|12855.4|12853.4|20
1653901510000|2022-05-30 09:05:10|12858|12856|12858.6|12856.6|12859|12857|12857.5|12855.5|22
1653901520000|2022-05-30 09:05:20|12858.4|12856.4|12857.9|12855.9|12858.5|12856.5|12857.4|12855.4|29
1653901530000|2022-05-30 09:05:30|12857.7|12855.7|12857.1|12855.1|12858.1|12856.1|12856.7|12854.7|10
1653901540000|2022-05-30 09:05:40|12856.7|12854.7|12857.7|12855.7|12857.7|12855.7|12856.5|12854.5|1
1653901550000|2022-05-30 09:05:50|12858|12856|12859.4|12857.4|12859.6|12857.6|12857.9|12855.9|9
1653901560000|2022-05-30 09:06:00|12859.2|12857.2|12859.4|12857.4|12859.4|12857.4|12858.1|12856.1|13
1653901570000|2022-05-30 09:06:10|12859.2|12857.2|12860.7|12858.7|12861.5|12859.5|12859.2|12857.2|28
1653901580000|2022-05-30 09:06:20|12860.1|12858.1|12859.7|12857.7|12860.9|12858.9|12859.5|12857.5|19
1653901590000|2022-05-30 09:06:30|12859.6|12857.6|12860.6|12858.6|12861|12859|12859.4|12857.4|4
1653901600000|2022-05-30 09:06:40|12860.7|12858.7|12861.6|12859.6|12861.7|12859.7|12860.7|12858.7|8
1653901610000|2022-05-30 09:06:50|12861.5|12859.5|12859.1|12857.1|12861.5|12859.5|12859|12857|22
1653901620000|2022-05-30 09:07:00|12859.2|12857.2|12859|12857|12859.6|12857.6|12858.6|12856.6|46
1653901630000|2022-05-30 09:07:10|12858.9|12856.9|12858.6|12856.6|12859|12857|12857.7|12855.7|10
1653901640000|2022-05-30 09:07:20|12858.7|12856.7|12859.5|12857.5|12859.6|12857.6|12858.7|12856.7|2
1653901650000|2022-05-30 09:07:30|12859.4|12857.4|12858.6|12856.6|12859.5|12857.5|12858.5|12856.5|1
1653901660000|2022-05-30 09:07:40|12858.2|12856.2|12857|12855|12858.2|12856.2|12856.9|12854.9|11
1653901670000|2022-05-30 09:07:50|12856.9|12854.9|12857.1|12855.1|12857.7|12855.7|12856.7|12854.7|4
1653901680000|2022-05-30 09:08:00|12857.2|12855.2|12856.2|12854.2|12857.2|12855.2|12856.2|12854.2|16
1653901690000|2022-05-30 09:08:10|12855.5|12853.5|12853.6|12851.6|12855.5|12853.5|12853.4|12851.4|30
1653901700000|2022-05-30 09:08:20|12854|12852|12851.4|12849.4|12854|12852|12850.9|12848.9|14
1653901710000|2022-05-30 09:08:30|12851.1|12849.1|12847.9|12845.9|12852|12850|12847.6|12845.6|79
1653901720000|2022-05-30 09:08:40|12848.2|12846.2|12849.4|12847.4|12849.7|12847.7|12848.2|12846.2|36
1653901730000|2022-05-30 09:08:50|12849.2|12847.2|12849.9|12847.9|12849.9|12847.9|12848.9|12846.9|16
1653901740000|2022-05-30 09:09:00|12849.7|12847.7|12848.2|12846.2|12849.7|12847.7|12848|12846|15
1653901750000|2022-05-30 09:09:10|12848.1|12846.1|12846.2|12844.2|12848.2|12846.2|12845.4|12843.4|55
1653901760000|2022-05-30 09:09:20|12846.7|12844.7|12846.9|12844.9|12847|12845|12845.5|12843.5|15
1653901770000|2022-05-30 09:09:30|12847|12845|12848.6|12846.6|12848.7|12846.7|12846.6|12844.6|14
1653901780000|2022-05-30 09:09:40|12848.5|12846.5|12847.2|12845.2|12848.6|12846.6|12846.7|12844.7|17
1653901790000|2022-05-30 09:09:50|12847.4|12845.4|12847.1|12845.1|12847.5|12845.5|12846.9|12844.9|1
1653901800000|2022-05-30 09:10:00|12847|12845|12848.1|12846.1|12848.6|12846.6|12847|12845|8
1653901810000|2022-05-30 09:10:10|12848|12846|12846.4|12844.4|12848.1|12846.1|12845.7|12843.7|37
1653901820000|2022-05-30 09:10:20|12845.9|12843.9|12845.9|12843.9|12846|12844|12845.4|12843.4|8
1653901830000|2022-05-30 09:10:30|12845.7|12843.7|12845.9|12843.9|12845.9|12843.9|12845.4|12843.4|6
1653901840000|2022-05-30 09:10:40|12845.7|12843.7|12846.4|12844.4|12847.4|12845.4|12845.7|12843.7|11
1653901850000|2022-05-30 09:10:50|12846.2|12844.2|12844.6|12842.6|12846.4|12844.4|12844.5|12842.5|20
1653901860000|2022-05-30 09:11:00|12844.7|12842.7|12845|12843|12845.6|12843.6|12844.5|12842.5|37
1653901870000|2022-05-30 09:11:10|12845.1|12843.1|12845.5|12843.5|12845.9|12843.9|12845.1|12843.1|7
1653901880000|2022-05-30 09:11:20|12845.4|12843.4|12844.9|12842.9|12845.5|12843.5|12844.7|12842.7|4
1653901890000|2022-05-30 09:11:30|12845|12843|12842.6|12840.6|12845|12843|12842.2|12840.2|41
1653901900000|2022-05-30 09:11:40|12842.1|12840.1|12843.1|12841.1|12843.2|12841.2|12842.1|12840.1|14
1653901910000|2022-05-30 09:11:50|12843|12841|12844.6|12842.6|12844.6|12842.6|12842.9|12840.9|29
1653901920000|2022-05-30 09:12:00|12844.9|12842.9|12845.4|12843.4|12845.6|12843.6|12844.6|12842.6|8
1653901930000|2022-05-30 09:12:10|12845.2|12843.2|12845.2|12843.2|12846.1|12844.1|12844.7|12842.7|8
1653901940000|2022-05-30 09:12:20|12845.4|12843.4|12846.7|12844.7|12846.9|12844.9|12844.7|12842.7|6
1653901950000|2022-05-30 09:12:30|12847.1|12845.1|12846.6|12844.6|12847.7|12845.7|12846.4|12844.4|14
1653901960000|2022-05-30 09:12:40|12846.7|12844.7|12846.9|12844.9|12847.1|12845.1|12846.5|12844.5|3
1653901970000|2022-05-30 09:12:50|12847|12845|12847.7|12845.7|12847.7|12845.7|12846.5|12844.5|5
1653901980000|2022-05-30 09:13:00|12847.6|12845.6|12847.5|12845.5|12847.6|12845.6|12847|12845|6
1653901990000|2022-05-30 09:13:10|12848|12846|12845.4|12843.4|12848|12846|12844.7|12842.7|45
1653902000000|2022-05-30 09:13:20|12845.7|12843.7|12845.6|12843.6|12846.1|12844.1|12845.5|12843.5|9
1653902010000|2022-05-30 09:13:30|12845.7|12843.7|12846.6|12844.6|12846.6|12844.6|12845.7|12843.7|3
1653902020000|2022-05-30 09:13:40|12846.7|12844.7|12845.2|12843.2|12847.2|12845.2|12845.2|12843.2|11
1653902030000|2022-05-30 09:13:50|12845.1|12843.1|12845.7|12843.7|12845.9|12843.9|12845.1|12843.1|2
1653902040000|2022-05-30 09:14:00|12845.9|12843.9|12847.2|12845.2|12847.4|12845.4|12845.9|12843.9|9
1653902050000|2022-05-30 09:14:10|12847.4|12845.4|12847|12845|12847.4|12845.4|12845.4|12843.4|21
1653902060000|2022-05-30 09:14:20|12847.1|12845.1|12847.1|12845.1|12847.4|12845.4|12846.2|12844.2|3
1653902070000|2022-05-30 09:14:30|12847.2|12845.2|12848.2|12846.2|12848.5|12846.5|12847.2|12845.2|13
1653902080000|2022-05-30 09:14:40|12848.1|12846.1|12848.5|12846.5|12848.7|12846.7|12847.9|12845.9|9
1653902090000|2022-05-30 09:14:50|12848.6|12846.6|12848.7|12846.7|12849.6|12847.6|12848.6|12846.6|11
1653902100000|2022-05-30 09:15:00|12848.9|12846.9|12849|12847|12849.5|12847.5|12848.5|12846.5|15
1653902110000|2022-05-30 09:15:10|12849.1|12847.1|12849|12847|12850.1|12848.1|12848.9|12846.9|22
1653902120000|2022-05-30 09:15:20|12849.1|12847.1|12849.5|12847.5|12849.5|12847.5|12848.6|12846.6|9
1653902130000|2022-05-30 09:15:30|12849.6|12847.6|12849.9|12847.9|12849.9|12847.9|12849.5|12847.5|5
1653902140000|2022-05-30 09:15:40|12850|12848|12851.4|12849.4|12851.5|12849.5|12849.9|12847.9|12
1653902150000|2022-05-30 09:15:50|12851.2|12849.2|12850.9|12848.9|12851.2|12849.2|12850.4|12848.4|12
1653902160000|2022-05-30 09:16:00|12851.1|12849.1|12851.2|12849.2|12852.7|12850.7|12851|12849|25
1653902170000|2022-05-30 09:16:10|12851.1|12849.1|12851.2|12849.2|12851.6|12849.6|12850.7|12848.7|2
1653902180000|2022-05-30 09:16:20|12851.4|12849.4|12851.5|12849.5|12851.6|12849.6|12851.2|12849.2|0
1653902190000|2022-05-30 09:16:30|12851.6|12849.6|12851.4|12849.4|12851.6|12849.6|12850.6|12848.6|1
1653902200000|2022-05-30 09:16:40|12851.2|12849.2|12850.2|12848.2|12851.2|12849.2|12849.5|12847.5|9
1653902210000|2022-05-30 09:16:50|12850.1|12848.1|12850.2|12848.2|12851|12849|12850|12848|14
1653902220000|2022-05-30 09:17:00|12850.1|12848.1|12850.5|12848.5|12850.5|12848.5|12850.1|12848.1|5
1653902230000|2022-05-30 09:17:10|12850.6|12848.6|12848.7|12846.7|12850.7|12848.7|12848.6|12846.6|10
1653902240000|2022-05-30 09:17:20|12845|12843|12844.9|12842.9|12845.5|12843.5|12844.4|12842.4|76
1653902250000|2022-05-30 09:17:30|12845|12843|12847|12845|12847.2|12845.2|12845|12843|12
1653902260000|2022-05-30 09:17:40|12847.1|12845.1|12845.9|12843.9|12847.7|12845.7|12845.4|12843.4|8
1653902270000|2022-05-30 09:17:50|12845.7|12843.7|12845.4|12843.4|12847.2|12845.2|12845.4|12843.4|11
1653902280000|2022-05-30 09:18:00|12845.5|12843.5|12847.4|12845.4|12847.5|12845.5|12845.5|12843.5|3
1653902290000|2022-05-30 09:18:10|12847.5|12845.5|12847.9|12845.9|12847.9|12845.9|12847.4|12845.4|4
1653902300000|2022-05-30 09:18:20|12849.1|12847.1|12849|12847|12849.9|12847.9|12848.7|12846.7|8
1653902310000|2022-05-30 09:18:30|12849.1|12847.1|12849.7|12847.7|12850.4|12848.4|12849.1|12847.1|10
1653902320000|2022-05-30 09:18:40|12850.1|12848.1|12850.4|12848.4|12850.4|12848.4|12849.7|12847.7|2
1653902330000|2022-05-30 09:18:50|12849.9|12847.9|12850.1|12848.1|12850.2|12848.2|12848.6|12846.6|15
1653902340000|2022-05-30 09:19:00|12850|12848|12850.1|12848.1|12850.1|12848.1|12849.4|12847.4|15
1653902350000|2022-05-30 09:19:10|12849.9|12847.9|12850.9|12848.9|12851.7|12849.7|12849.9|12847.9|27
1653902360000|2022-05-30 09:19:20|12850.7|12848.7|12849|12847|12850.7|12848.7|12848.7|12846.7|16
1653902370000|2022-05-30 09:19:30|12849.1|12847.1|12848.4|12846.4|12849.1|12847.1|12848|12846|12
1653902380000|2022-05-30 09:19:40|12848.6|12846.6|12849|12847|12849.1|12847.1|12848.6|12846.6|0
1653902390000|2022-05-30 09:19:50|12848.9|12846.9|12850.9|12848.9|12850.9|12848.9|12848.9|12846.9|3
1653902400000|2022-05-30 09:20:00|12850.7|12848.7|12851|12849|12851|12849|12850|12848|6
1653902410000|2022-05-30 09:20:10|12850.9|12848.9|12850.7|12848.7|12850.9|12848.9|12850.6|12848.6|3
1653902420000|2022-05-30 09:20:20|12850.9|12848.9|12848.9|12846.9|12850.9|12848.9|12848.6|12846.6|7
1653902430000|2022-05-30 09:20:30|12848.6|12846.6|12848.5|12846.5|12849.6|12847.6|12848.1|12846.1|13
1653902440000|2022-05-30 09:20:40|12848.7|12846.7|12848.6|12846.6|12849.2|12847.2|12848.6|12846.6|0
1653902450000|2022-05-30 09:20:50|12848.7|12846.7|12849.9|12847.9|12849.9|12847.9|12848.7|12846.7|2
1653902460000|2022-05-30 09:21:00|12850.1|12848.1|12850.4|12848.4|12850.4|12848.4|12849.6|12847.6|3
1653902470000|2022-05-30 09:21:10|12850.1|12848.1|12851.1|12849.1|12851.1|12849.1|12850.1|12848.1|4
1653902480000|2022-05-30 09:21:20|12851.2|12849.2|12850.1|12848.1|12851.4|12849.4|12850.1|12848.1|14
1653902490000|2022-05-30 09:21:30|12850.2|12848.2|12849.2|12847.2|12850.9|12848.9|12849.2|12847.2|6
1653902500000|2022-05-30 09:21:40|12848.9|12846.9|12848.6|12846.6|12849.1|12847.1|12848.6|12846.6|3
1653902510000|2022-05-30 09:21:50|12848.7|12846.7|12849.1|12847.1|12849.2|12847.2|12848.7|12846.7|10
1653902520000|2022-05-30 09:22:00|12849.2|12847.2|12849.4|12847.4|12849.5|12847.5|12849.1|12847.1|0
1653902530000|2022-05-30 09:22:10|12849.2|12847.2|12850.6|12848.6|12851.5|12849.5|12849.1|12847.1|71
1653902540000|2022-05-30 09:22:20|12850.7|12848.7|12848.1|12846.1|12851.1|12849.1|12848.1|12846.1|9
1653902550000|2022-05-30 09:22:30|12848.2|12846.2|12847.5|12845.5|12848.4|12846.4|12847.5|12845.5|6
1653902560000|2022-05-30 09:22:40|12847.4|12845.4|12847.7|12845.7|12848.1|12846.1|12847|12845|12
1653902570000|2022-05-30 09:22:50|12847.6|12845.6|12847.7|12845.7|12848|12846|12847.5|12845.5|11
1653902580000|2022-05-30 09:23:00|12848|12846|12848.7|12846.7|12849|12847|12847.9|12845.9|4
1653902590000|2022-05-30 09:23:10|12848.9|12846.9|12848.2|12846.2|12849.6|12847.6|12848|12846|11
1653902600000|2022-05-30 09:23:20|12847.9|12845.9|12847.7|12845.7|12848|12846|12847.6|12845.6|4
1653902610000|2022-05-30 09:23:30|12847.6|12845.6|12846.9|12844.9|12847.9|12845.9|12846.9|12844.9|6
1653902620000|2022-05-30 09:23:40|12847.4|12845.4|12847.4|12845.4|12847.5|12845.5|12847.2|12845.2|1
1653902630000|2022-05-30 09:23:50|12847|12845|12847.5|12845.5|12848.2|12846.2|12846.9|12844.9|15
1653902640000|2022-05-30 09:24:00|12847.6|12845.6|12849.2|12847.2|12849.7|12847.7|12847.1|12845.1|4
1653902650000|2022-05-30 09:24:10|12849|12847|12849.5|12847.5|12849.5|12847.5|12849|12847|1
1653902660000|2022-05-30 09:24:20|12849.6|12847.6|12849.2|12847.2|12849.6|12847.6|12849.2|12847.2|1
1653902670000|2022-05-30 09:24:30|12849.4|12847.4|12849.2|12847.2|12849.4|12847.4|12849.1|12847.1|0
1653902680000|2022-05-30 09:24:40|12849.4|12847.4|12851.2|12849.2|12851.2|12849.2|12849.2|12847.2|9
1653902690000|2022-05-30 09:24:50|12851.4|12849.4|12851.7|12849.7|12852|12850|12851.1|12849.1|18
1653902700000|2022-05-30 09:25:00|12852|12850|12853.7|12851.7|12854.7|12852.7|12852|12850|57
1653902710000|2022-05-30 09:25:10|12853.9|12851.9|12853.4|12851.4|12854.1|12852.1|12853.1|12851.1|8
1653902720000|2022-05-30 09:25:20|12853.1|12851.1|12852.7|12850.7|12853.6|12851.6|12851.9|12849.9|18
1653902730000|2022-05-30 09:25:30|12853|12851|12853|12851|12853.4|12851.4|12852.9|12850.9|4
1653902740000|2022-05-30 09:25:40|12853.1|12851.1|12852.9|12850.9|12853.1|12851.1|12852.6|12850.6|7
1653902750000|2022-05-30 09:25:50|12852.7|12850.7|12852|12850|12852.7|12850.7|12851.7|12849.7|11
1653902760000|2022-05-30 09:26:00|12852.2|12850.2|12853|12851|12853.9|12851.9|12852.2|12850.2|18
1653902770000|2022-05-30 09:26:10|12853.2|12851.2|12853|12851|12853.5|12851.5|12853|12851|3
1653902780000|2022-05-30 09:26:20|12853.1|12851.1|12853.5|12851.5|12853.5|12851.5|12852|12850|17
1653902790000|2022-05-30 09:26:30|12853.7|12851.7|12855.5|12853.5|12855.7|12853.7|12853.7|12851.7|40
1653902800000|2022-05-30 09:26:40|12855.9|12853.9|12855.6|12853.6|12855.9|12853.9|12855.1|12853.1|11
1653902810000|2022-05-30 09:26:50|12855.5|12853.5|12855.6|12853.6|12855.9|12853.9|12855|12853|20
1653902820000|2022-05-30 09:27:00|12855.9|12853.9|12855.9|12853.9|12856|12854|12855.7|12853.7|6
1653902830000|2022-05-30 09:27:10|12855.7|12853.7|12855.9|12853.9|12856|12854|12854.9|12852.9|24
1653902840000|2022-05-30 09:27:20|12855.7|12853.7|12857.5|12855.5|12857.7|12855.7|12855.6|12853.6|66
1653902850000|2022-05-30 09:27:30|12857.4|12855.4|12857.9|12855.9|12858|12856|12857.4|12855.4|17
1653902860000|2022-05-30 09:27:40|12857.5|12855.5|12857.5|12855.5|12857.6|12855.6|12857|12855|8
1653902870000|2022-05-30 09:27:50|12857.4|12855.4|12859|12857|12859.2|12857.2|12857.4|12855.4|16
1653902880000|2022-05-30 09:28:00|12859.1|12857.1|12862.9|12860.9|12863|12861|12859|12857|78
1653902890000|2022-05-30 09:28:10|12863.6|12861.6|12861.9|12859.9|12863.6|12861.6|12859.7|12857.7|65
1653902900000|2022-05-30 09:28:20|12861.7|12859.7|12864.2|12862.2|12864.7|12862.7|12861.6|12859.6|54
1653902910000|2022-05-30 09:28:30|12864.1|12862.1|12864|12862|12864.2|12862.2|12862.6|12860.6|17
1653902920000|2022-05-30 09:28:40|12864.1|12862.1|12865.4|12863.4|12865.4|12863.4|12864.1|12862.1|24
1653902930000|2022-05-30 09:28:50|12865.5|12863.5|12865.6|12863.6|12866.1|12864.1|12865.2|12863.2|35
1653902940000|2022-05-30 09:29:00|12865.9|12863.9|12866.5|12864.5|12866.9|12864.9|12865.6|12863.6|41
1653902950000|2022-05-30 09:29:10|12867.6|12865.6|12871.2|12869.2|12876|12874|12867|12865|371
1653902960000|2022-05-30 09:29:20|12871|12869|12870.6|12868.6|12872.5|12870.5|12869|12867|35
1653902970000|2022-05-30 09:29:30|12870.7|12868.7|12875.4|12873.4|12875.4|12873.4|12869.5|12867.5|73
1653902980000|2022-05-30 09:29:40|12875.5|12873.5|12875|12873|12876.5|12874.5|12874.4|12872.4|69
1653902990000|2022-05-30 09:29:50|12875.1|12873.1|12875.4|12873.4|12876|12874|12874.6|12872.6|16
1653903000000|2022-05-30 09:30:00|12875|12873|12872.7|12870.7|12875.1|12873.1|12872.5|12870.5|37
1653903010000|2022-05-30 09:30:10|12872.4|12870.4|12873.2|12871.2|12873.2|12871.2|12872.4|12870.4|24
1653903020000|2022-05-30 09:30:20|12873.1|12871.1|12872.7|12870.7|12873.2|12871.2|12872.4|12870.4|9
1653903030000|2022-05-30 09:30:30|12872.6|12870.6|12872.7|12870.7|12872.7|12870.7|12871.1|12869.1|29
1653903040000|2022-05-30 09:30:40|12872.9|12870.9|12873.2|12871.2|12873.2|12871.2|12872.5|12870.5|12
1653903050000|2022-05-30 09:30:50|12873.4|12871.4|12874.7|12872.7|12874.9|12872.9|12872.5|12870.5|14
1653903060000|2022-05-30 09:31:00|12874.6|12872.6|12875.7|12873.7|12875.9|12873.9|12874|12872|19
1653903070000|2022-05-30 09:31:10|12875.9|12873.9|12873.4|12871.4|12876.1|12874.1|12873.4|12871.4|13
1653903080000|2022-05-30 09:31:20|12873.2|12871.2|12873.4|12871.4|12873.4|12871.4|12871.7|12869.7|17
1653903090000|2022-05-30 09:31:30|12873.2|12871.2|12872|12870|12873.6|12871.6|12872|12870|8
1653903100000|2022-05-30 09:31:40|12871.9|12869.9|12871.7|12869.7|12872.4|12870.4|12871.4|12869.4|8
1653903110000|2022-05-30 09:31:50|12872|12870|12872|12870|12872.1|12870.1|12871.6|12869.6|4
1653903120000|2022-05-30 09:32:00|12872.1|12870.1|12872|12870|12872.5|12870.5|12871.6|12869.6|25
1653903130000|2022-05-30 09:32:10|12871.9|12869.9|12872.6|12870.6|12872.6|12870.6|12871.4|12869.4|10
1653903140000|2022-05-30 09:32:20|12872.5|12870.5|12872.7|12870.7|12872.9|12870.9|12872|12870|12
1653903150000|2022-05-30 09:32:30|12872.6|12870.6|12878.7|12876.7|12879.6|12877.6|12872.6|12870.6|124
1653903160000|2022-05-30 09:32:40|12878.9|12876.9|12877.6|12875.6|12881.9|12879.9|12877.5|12875.5|136
1653903170000|2022-05-30 09:32:50|12877.7|12875.7|12874.5|12872.5|12878.1|12876.1|12874.1|12872.1|34
1653903180000|2022-05-30 09:33:00|12874.6|12872.6|12872.7|12870.7|12875.1|12873.1|12872.5|12870.5|26
1653903190000|2022-05-30 09:33:10|12873|12871|12871.7|12869.7|12873.5|12871.5|12871.7|12869.7|20
1653903200000|2022-05-30 09:33:20|12871.6|12869.6|12872.5|12870.5|12872.5|12870.5|12871.4|12869.4|15
1653903210000|2022-05-30 09:33:30|12872.4|12870.4|12871.7|12869.7|12872.9|12870.9|12871.4|12869.4|28
1653903220000|2022-05-30 09:33:40|12871.6|12869.6|12866.7|12864.7|12871.6|12869.6|12866.5|12864.5|62
1653903230000|2022-05-30 09:33:50|12866.5|12864.5|12869.2|12867.2|12869.6|12867.6|12866.1|12864.1|110
1653903240000|2022-05-30 09:34:00|12869.1|12867.1|12863.7|12861.7|12869.6|12867.6|12863.7|12861.7|107
1653903250000|2022-05-30 09:34:10|12863.9|12861.9|12864.2|12862.2|12864.9|12862.9|12863.7|12861.7|31
1653903260000|2022-05-30 09:34:20|12864.4|12862.4|12864.7|12862.7|12866.2|12864.2|12864.4|12862.4|23
1653903270000|2022-05-30 09:34:30|12864.9|12862.9|12864.9|12862.9|12865.1|12863.1|12864.6|12862.6|5
1653903280000|2022-05-30 09:34:40|12865|12863|12865|12863|12865.7|12863.7|12864.1|12862.1|21
1653903290000|2022-05-30 09:34:50|12864.9|12862.9|12865|12863|12865.1|12863.1|12864.1|12862.1|4
1653903300000|2022-05-30 09:35:00|12865.1|12863.1|12866.2|12864.2|12866.4|12864.4|12865.1|12863.1|18
1653903310000|2022-05-30 09:35:10|12866.1|12864.1|12870.4|12868.4|12871|12869|12866|12864|48
1653903320000|2022-05-30 09:35:20|12871|12869|12869.9|12867.9|12871.9|12869.9|12869.7|12867.7|35
1653903330000|2022-05-30 09:35:30|12869.7|12867.7|12868.4|12866.4|12869.9|12867.9|12868.1|12866.1|11
1653903340000|2022-05-30 09:35:40|12868.5|12866.5|12869.1|12867.1|12870.6|12868.6|12868|12866|28
1653903350000|2022-05-30 09:35:50|12869|12867|12867.9|12865.9|12869|12867|12867.7|12865.7|4
1653903360000|2022-05-30 09:36:00|12868.5|12866.5|12869.1|12867.1|12869.2|12867.2|12867.6|12865.6|13
1653903370000|2022-05-30 09:36:10|12868.9|12866.9|12869.7|12867.7|12869.7|12867.7|12868|12866|27
1653903380000|2022-05-30 09:36:20|12869.6|12867.6|12868.2|12866.2|12869.7|12867.7|12867.5|12865.5|20
1653903390000|2022-05-30 09:36:30|12868.1|12866.1|12867.7|12865.7|12868.5|12866.5|12867.2|12865.2|15
1653903400000|2022-05-30 09:36:40|12867.9|12865.9|12868.2|12866.2|12868.9|12866.9|12867.7|12865.7|6
1653903410000|2022-05-30 09:36:50|12868.7|12866.7|12866.6|12864.6|12868.7|12866.7|12866.6|12864.6|14
1653903420000|2022-05-30 09:37:00|12866.7|12864.7|12868.5|12866.5|12868.5|12866.5|12865.7|12863.7|22
1653903430000|2022-05-30 09:37:10|12868.4|12866.4|12869|12867|12869.2|12867.2|12868|12866|19
1653903440000|2022-05-30 09:37:20|12869.1|12867.1|12867.2|12865.2|12869.1|12867.1|12866.6|12864.6|5
1653903450000|2022-05-30 09:37:30|12867.1|12865.1|12867.2|12865.2|12867.5|12865.5|12866.7|12864.7|3
1653903460000|2022-05-30 09:37:40|12867.1|12865.1|12866.4|12864.4|12867.1|12865.1|12866.4|12864.4|4
1653903470000|2022-05-30 09:37:50|12866.7|12864.7|12867|12865|12867.6|12865.6|12866.5|12864.5|19
1653903480000|2022-05-30 09:38:00|12866.9|12864.9|12866.9|12864.9|12867.5|12865.5|12866.9|12864.9|4
1653903490000|2022-05-30 09:38:10|12867|12865|12867.2|12865.2|12867.6|12865.6|12866.7|12864.7|11
1653903500000|2022-05-30 09:38:20|12867.1|12865.1|12866.6|12864.6|12867.4|12865.4|12866.2|12864.2|9
1653903510000|2022-05-30 09:38:30|12866.5|12864.5|12866.4|12864.4|12866.6|12864.6|12865.2|12863.2|9
1653903520000|2022-05-30 09:38:40|12866.6|12864.6|12865.9|12863.9|12866.7|12864.7|12865.5|12863.5|15
1653903530000|2022-05-30 09:38:50|12866|12864|12865.2|12863.2|12866|12864|12864.7|12862.7|23
1653903540000|2022-05-30 09:39:00|12864.7|12862.7|12865.1|12863.1|12865.9|12863.9|12864.7|12862.7|5
1653903550000|2022-05-30 09:39:10|12865|12863|12867.7|12865.7|12867.7|12865.7|12864.9|12862.9|8
1653903560000|2022-05-30 09:39:20|12867.6|12865.6|12867.9|12865.9|12867.9|12865.9|12867.5|12865.5|1
1653903570000|2022-05-30 09:39:30|12867.7|12865.7|12868.4|12866.4|12868.5|12866.5|12867.7|12865.7|5
1653903580000|2022-05-30 09:39:40|12868.2|12866.2|12868.9|12866.9|12869.9|12867.9|12867.6|12865.6|8
1653903590000|2022-05-30 09:39:50|12869|12867|12868|12866|12869.4|12867.4|12867.2|12865.2|31
1653903600000|2022-05-30 09:40:00|12868.2|12866.2|12867.6|12865.6|12868.4|12866.4|12867.6|12865.6|4
1653903610000|2022-05-30 09:40:10|12867.5|12865.5|12866.9|12864.9|12868.9|12866.9|12866.9|12864.9|9
1653903620000|2022-05-30 09:40:20|12866.7|12864.7|12866.7|12864.7|12867|12865|12866.7|12864.7|3
1653903630000|2022-05-30 09:40:30|12865.9|12863.9|12866.1|12864.1|12868.4|12866.4|12865.6|12863.6|23
1653903640000|2022-05-30 09:40:40|12866|12864|12866.5|12864.5|12867.1|12865.1|12866|12864|0
1653903650000|2022-05-30 09:40:50|12866.6|12864.6|12866.7|12864.7|12868.1|12866.1|12866.4|12864.4|16
1653903660000|2022-05-30 09:41:00|12867.4|12865.4|12867.9|12865.9|12867.9|12865.9|12866.7|12864.7|4
1653903670000|2022-05-30 09:41:10|12868|12866|12867.4|12865.4|12868|12866|12867|12865|2
1653903680000|2022-05-30 09:41:20|12867.2|12865.2|12867.9|12865.9|12868.1|12866.1|12866.5|12864.5|6
1653903690000|2022-05-30 09:41:30|12868.1|12866.1|12869.6|12867.6|12869.6|12867.6|12868.1|12866.1|2
1653903700000|2022-05-30 09:41:40|12869.5|12867.5|12869.4|12867.4|12869.9|12867.9|12869.4|12867.4|10
1653903710000|2022-05-30 09:41:50|12869.5|12867.5|12866.9|12864.9|12869.5|12867.5|12866.7|12864.7|14
1653903720000|2022-05-30 09:42:00|12867|12865|12867.4|12865.4|12868.5|12866.5|12867|12865|2
1653903730000|2022-05-30 09:42:10|12867.2|12865.2|12867.5|12865.5|12867.7|12865.7|12866.7|12864.7|7
1653903740000|2022-05-30 09:42:20|12867.6|12865.6|12867.9|12865.9|12868.2|12866.2|12867.4|12865.4|6
1653903750000|2022-05-30 09:42:30|12868|12866|12867.7|12865.7|12868.6|12866.6|12867.6|12865.6|4
1653903760000|2022-05-30 09:42:40|12867.6|12865.6|12867.2|12865.2|12867.7|12865.7|12867.2|12865.2|1
1653903770000|2022-05-30 09:42:50|12867.4|12865.4|12867.6|12865.6|12868|12866|12867.2|12865.2|7
1653903780000|2022-05-30 09:43:00|12867.7|12865.7|12868.6|12866.6|12869.6|12867.6|12867.6|12865.6|22
1653903790000|2022-05-30 09:43:10|12868.9|12866.9|12868.1|12866.1|12869|12867|12868.1|12866.1|7
1653903800000|2022-05-30 09:43:20|12868.2|12866.2|12868.9|12866.9|12869.4|12867.4|12868.2|12866.2|0
1653903810000|2022-05-30 09:43:30|12869.1|12867.1|12868.9|12866.9|12869.6|12867.6|12868.7|12866.7|10
1653903820000|2022-05-30 09:43:40|12869.1|12867.1|12868.5|12866.5|12869.2|12867.2|12868.4|12866.4|3
1653903830000|2022-05-30 09:43:50|12868.4|12866.4|12867.7|12865.7|12868.9|12866.9|12867.7|12865.7|6
1653903840000|2022-05-30 09:44:00|12868|12866|12868.5|12866.5|12869.1|12867.1|12868|12866|4
1653903850000|2022-05-30 09:44:10|12868.4|12866.4|12868.5|12866.5|12868.7|12866.7|12867.7|12865.7|4
1653903860000|2022-05-30 09:44:20|12868.4|12866.4|12868.1|12866.1|12868.7|12866.7|12868.1|12866.1|6
1653903870000|2022-05-30 09:44:30|12868.7|12866.7|12868.6|12866.6|12869.6|12867.6|12868.6|12866.6|22
1653903880000|2022-05-30 09:44:40|12868.5|12866.5|12869.4|12867.4|12869.5|12867.5|12868.5|12866.5|1
1653903890000|2022-05-30 09:44:50|12869.2|12867.2|12869.7|12867.7|12869.9|12867.9|12869.2|12867.2|2
1653903900000|2022-05-30 09:45:00|12869.9|12867.9|12872|12870|12872|12870|12869.9|12867.9|40
1653903910000|2022-05-30 09:45:10|12871.9|12869.9|12873|12871|12873.1|12871.1|12871.9|12869.9|46
1653903920000|2022-05-30 09:45:20|12873.1|12871.1|12872.7|12870.7|12873.7|12871.7|12872.4|12870.4|40
1653903930000|2022-05-30 09:45:30|12872.9|12870.9|12872.7|12870.7|12873|12871|12872.5|12870.5|6
1653903940000|2022-05-30 09:45:40|12872.6|12870.6|12872.6|12870.6|12872.9|12870.9|12872.6|12870.6|2
1653903950000|2022-05-30 09:45:50|12872.7|12870.7|12872.6|12870.6|12873|12871|12872.6|12870.6|7
1653903960000|2022-05-30 09:46:00|12872.7|12870.7|12873.5|12871.5|12874.2|12872.2|12872.6|12870.6|25
1653903970000|2022-05-30 09:46:10|12874|12872|12874.2|12872.2|12874.2|12872.2|12873.5|12871.5|15
1653903980000|2022-05-30 09:46:20|12874.5|12872.5|12874|12872|12874.5|12872.5|12874|12872|5
1653903990000|2022-05-30 09:46:30|12873.9|12871.9|12874.2|12872.2|12874.2|12872.2|12873.5|12871.5|25
1653904000000|2022-05-30 09:46:40|12874.4|12872.4|12874.9|12872.9|12875.5|12873.5|12873.7|12871.7|40
1653904010000|2022-05-30 09:46:50|12874.7|12872.7|12874.1|12872.1|12874.7|12872.7|12874.1|12872.1|5
1653904020000|2022-05-30 09:47:00|12874.6|12872.6|12875.4|12873.4|12875.5|12873.5|12874.2|12872.2|11
1653904030000|2022-05-30 09:47:10|12875.9|12873.9|12878.5|12876.5|12878.6|12876.6|12875.7|12873.7|40
1653904040000|2022-05-30 09:47:20|12878.4|12876.4|12879.2|12877.2|12879.5|12877.5|12877.5|12875.5|117
1653904050000|2022-05-30 09:47:30|12879.4|12877.4|12879.2|12877.2|12879.7|12877.7|12879|12877|14
1653904060000|2022-05-30 09:47:40|12879.5|12877.5|12879|12877|12879.5|12877.5|12879|12877|44
1653904070000|2022-05-30 09:47:50|12879.4|12877.4|12879.6|12877.6|12879.6|12877.6|12879.2|12877.2|30
1653904080000|2022-05-30 09:48:00|12879.5|12877.5|12879.9|12877.9|12880.7|12878.7|12879.4|12877.4|60
1653904090000|2022-05-30 09:48:10|12879.7|12877.7|12880.9|12878.9|12880.9|12878.9|12879.5|12877.5|8
1653904100000|2022-05-30 09:48:20|12880.7|12878.7|12879.6|12877.6|12881.1|12879.1|12879.6|12877.6|22
1653904110000|2022-05-30 09:48:30|12879.7|12877.7|12879|12877|12879.9|12877.9|12879|12877|24
1653904120000|2022-05-30 09:48:40|12878.9|12876.9|12879.1|12877.1|12879.4|12877.4|12878.9|12876.9|14
1653904130000|2022-05-30 09:48:50|12879|12877|12879|12877|12880.4|12878.4|12879|12877|19
1653904140000|2022-05-30 09:49:00|12879.1|12877.1|12878.5|12876.5|12879.4|12877.4|12877.7|12875.7|42
1653904150000|2022-05-30 09:49:10|12878.4|12876.4|12873.4|12871.4|12878.4|12876.4|12873.1|12871.1|73
1653904160000|2022-05-30 09:49:20|12873.5|12871.5|12872.2|12870.2|12874.1|12872.1|12872.2|12870.2|27
1653904170000|2022-05-30 09:49:30|12872.1|12870.1|12873.2|12871.2|12873.5|12871.5|12871.6|12869.6|38
1653904180000|2022-05-30 09:49:40|12873.4|12871.4|12873.7|12871.7|12874.6|12872.6|12873.1|12871.1|19
1653904190000|2022-05-30 09:49:50|12874.1|12872.1|12874.1|12872.1|12875.2|12873.2|12873.7|12871.7|14
1653904200000|2022-05-30 09:50:00|12873.7|12871.7|12872.9|12870.9|12874.1|12872.1|12872.5|12870.5|29
1653904210000|2022-05-30 09:50:10|12872.7|12870.7|12871|12869|12873.2|12871.2|12869.9|12867.9|30
1653904220000|2022-05-30 09:50:20|12870.9|12868.9|12872|12870|12872.1|12870.1|12870.9|12868.9|27
1653904230000|2022-05-30 09:50:30|12871.9|12869.9|12871.7|12869.7|12872|12870|12871.4|12869.4|7
1653904240000|2022-05-30 09:50:40|12872.7|12870.7|12875.2|12873.2|12875.4|12873.4|12872.6|12870.6|28
1653904250000|2022-05-30 09:50:50|12875.9|12873.9|12875.5|12873.5|12876.6|12874.6|12875.2|12873.2|18
1653904260000|2022-05-30 09:51:00|12875.6|12873.6|12876|12874|12876.9|12874.9|12875.6|12873.6|9
1653904270000|2022-05-30 09:51:10|12876.4|12874.4|12877.5|12875.5|12877.5|12875.5|12876.1|12874.1|13
1653904280000|2022-05-30 09:51:20|12877.6|12875.6|12877.9|12875.9|12878.5|12876.5|12877.5|12875.5|24
1653904290000|2022-05-30 09:51:30|12877.7|12875.7|12876|12874|12877.7|12875.7|12876|12874|53
1653904300000|2022-05-30 09:51:40|12875.9|12873.9|12875.9|12873.9|12876|12874|12875.1|12873.1|5
1653904310000|2022-05-30 09:51:50|12875.7|12873.7|12875.2|12873.2|12876.7|12874.7|12875.1|12873.1|15
1653904320000|2022-05-30 09:52:00|12875.4|12873.4|12872|12870|12875.9|12873.9|12871.9|12869.9|23
1653904330000|2022-05-30 09:52:10|12871.7|12869.7|12872.5|12870.5|12872.9|12870.9|12871.4|12869.4|34
1653904340000|2022-05-30 09:52:20|12872.4|12870.4|12871.9|12869.9|12872.5|12870.5|12871.6|12869.6|9
1653904350000|2022-05-30 09:52:30|12871.7|12869.7|12870.7|12868.7|12872|12870|12870.7|12868.7|11
1653904360000|2022-05-30 09:52:40|12871.4|12869.4|12871.5|12869.5|12871.5|12869.5|12870.5|12868.5|24
1653904370000|2022-05-30 09:52:50|12871.4|12869.4|12872|12870|12872.5|12870.5|12871.4|12869.4|23
1653904380000|2022-05-30 09:53:00|12871.7|12869.7|12871.9|12869.9|12872.6|12870.6|12871.5|12869.5|20
1653904390000|2022-05-30 09:53:10|12871.7|12869.7|12873.7|12871.7|12874|12872|12871.7|12869.7|12
1653904400000|2022-05-30 09:53:20|12873.6|12871.6|12874.4|12872.4|12875.2|12873.2|12873.4|12871.4|8
1653904410000|2022-05-30 09:53:30|12874.5|12872.5|12874.7|12872.7|12875.2|12873.2|12874|12872|10
1653904420000|2022-05-30 09:53:40|12874.5|12872.5|12877|12875|12877.9|12875.9|12874.4|12872.4|30
1653904430000|2022-05-30 09:53:50|12876.7|12874.7|12876.5|12874.5|12876.9|12874.9|12876.1|12874.1|4
1653904440000|2022-05-30 09:54:00|12876.4|12874.4|12876.2|12874.2|12877.5|12875.5|12876.1|12874.1|11
1653904450000|2022-05-30 09:54:10|12876.4|12874.4|12875.4|12873.4|12876.5|12874.5|12875.2|12873.2|2
1653904460000|2022-05-30 09:54:20|12875.2|12873.2|12876.4|12874.4|12876.5|12874.5|12875.2|12873.2|1
1653904470000|2022-05-30 09:54:30|12876|12874|12876.2|12874.2|12876.5|12874.5|12875.6|12873.6|4
1653904480000|2022-05-30 09:54:40|12876|12874|12877.1|12875.1|12877.1|12875.1|12876|12874|12
1653904490000|2022-05-30 09:54:50|12876.5|12874.5|12876.2|12874.2|12876.5|12874.5|12876|12874|18
1653904500000|2022-05-30 09:55:00|12876.1|12874.1|12876.1|12874.1|12876.4|12874.4|12875|12873|10
1653904510000|2022-05-30 09:55:10|12876|12874|12875.4|12873.4|12876|12874|12875.4|12873.4|2
1653904520000|2022-05-30 09:55:20|12875.2|12873.2|12875.1|12873.1|12875.4|12873.4|12875|12873|1
1653904530000|2022-05-30 09:55:30|12875.2|12873.2|12875.2|12873.2|12875.4|12873.4|12875.1|12873.1|1
1653904540000|2022-05-30 09:55:40|12876.4|12874.4|12877.4|12875.4|12878.5|12876.5|12876.4|12874.4|32
1653904550000|2022-05-30 09:55:50|12877.2|12875.2|12876.1|12874.1|12877.4|12875.4|12875.7|12873.7|2
1653904560000|2022-05-30 09:56:00|12876.2|12874.2|12875.2|12873.2|12876.4|12874.4|12875.2|12873.2|1
1653904570000|2022-05-30 09:56:10|12875.4|12873.4|12875.7|12873.7|12875.9|12873.9|12875.1|12873.1|12
1653904580000|2022-05-30 09:56:20|12875.6|12873.6|12875.6|12873.6|12875.9|12873.9|12875.6|12873.6|3
1653904590000|2022-05-30 09:56:30|12875.7|12873.7|12872|12870|12875.7|12873.7|12871.4|12869.4|60
1653904600000|2022-05-30 09:56:40|12872.1|12870.1|12870.5|12868.5|12872.2|12870.2|12870.5|12868.5|21
1653904610000|2022-05-30 09:56:50|12870.4|12868.4|12870|12868|12870.4|12868.4|12869.5|12867.5|17
1653904620000|2022-05-30 09:57:00|12869.9|12867.9|12870.9|12868.9|12871.2|12869.2|12869.9|12867.9|12
1653904630000|2022-05-30 09:57:10|12871|12869|12870.6|12868.6|12871.1|12869.1|12870.5|12868.5|9
1653904640000|2022-05-30 09:57:20|12871|12869|12872.1|12870.1|12872.1|12870.1|12871|12869|6
1653904650000|2022-05-30 09:57:30|12872|12870|12871.6|12869.6|12872.1|12870.1|12871.5|12869.5|4
1653904660000|2022-05-30 09:57:40|12871.7|12869.7|12871.4|12869.4|12872.1|12870.1|12871.4|12869.4|3
1653904670000|2022-05-30 09:57:50|12872|12870|12870.2|12868.2|12872|12870|12870.2|12868.2|13
1653904680000|2022-05-30 09:58:00|12870|12868|12871|12869|12871|12869|12869.5|12867.5|20
1653904690000|2022-05-30 09:58:10|12870.9|12868.9|12871.4|12869.4|12872.1|12870.1|12870.9|12868.9|14
1653904700000|2022-05-30 09:58:20|12871.2|12869.2|12871.4|12869.4|12871.5|12869.5|12871.2|12869.2|0
1653904710000|2022-05-30 09:58:30|12871.5|12869.5|12872|12870|12872.4|12870.4|12871.1|12869.1|8
1653904720000|2022-05-30 09:58:40|12871.9|12869.9|12871.4|12869.4|12872|12870|12871.1|12869.1|3
1653904730000|2022-05-30 09:58:50|12871.2|12869.2|12871.5|12869.5|12871.7|12869.7|12871.1|12869.1|3
1653904740000|2022-05-30 09:59:00|12871.4|12869.4|12871.9|12869.9|12872.1|12870.1|12871.2|12869.2|15
1653904750000|2022-05-30 09:59:10|12872|12870|12870.1|12868.1|12872.2|12870.2|12870|12868|11
1653904760000|2022-05-30 09:59:20|12870.2|12868.2|12868.9|12866.9|12870.2|12868.2|12868.7|12866.7|7
1653904770000|2022-05-30 09:59:30|12868.7|12866.7|12868.5|12866.5|12869.7|12867.7|12867.9|12865.9|19
1653904780000|2022-05-30 09:59:40|12868.4|12866.4|12867.6|12865.6|12868.5|12866.5|12867.5|12865.5|7
1653904790000|2022-05-30 09:59:50|12868|12866|12870.1|12868.1|12870.1|12868.1|12867.7|12865.7|15
1653904800000|2022-05-30 10:00:00|12870.2|12868.2|12869.5|12867.5|12871.1|12869.1|12869.1|12867.1|21
1653904810000|2022-05-30 10:00:10|12869.4|12867.4|12869|12867|12869.9|12867.9|12868.7|12866.7|7
1653904820000|2022-05-30 10:00:20|12868.7|12866.7|12869.7|12867.7|12869.7|12867.7|12868.6|12866.6|3
1653904830000|2022-05-30 10:00:30|12869.6|12867.6|12869.5|12867.5|12869.6|12867.6|12869.2|12867.2|2
1653904840000|2022-05-30 10:00:40|12869.4|12867.4|12869.7|12867.7|12869.9|12867.9|12869.2|12867.2|7
1653904850000|2022-05-30 10:00:50|12869.6|12867.6|12870.1|12868.1|12870.2|12868.2|12869.6|12867.6|8
1653904860000|2022-05-30 10:01:00|12870.2|12868.2|12870.2|12868.2|12870.6|12868.6|12869.9|12867.9|10
1653904870000|2022-05-30 10:01:10|12870.6|12868.6|12869.9|12867.9|12871|12869|12869.9|12867.9|10
1653904880000|2022-05-30 10:01:20|12870|12868|12869.1|12867.1|12870|12868|12869.1|12867.1|9
1653904890000|2022-05-30 10:01:30|12869.2|12867.2|12868.4|12866.4|12869.2|12867.2|12867.7|12865.7|8
1653904900000|2022-05-30 10:01:40|12868.2|12866.2|12868.6|12866.6|12868.6|12866.6|12867.4|12865.4|9
1653904910000|2022-05-30 10:01:50|12868.2|12866.2|12868.5|12866.5|12868.6|12866.6|12868.2|12866.2|2
1653904920000|2022-05-30 10:02:00|12868.6|12866.6|12869.7|12867.7|12869.7|12867.7|12868.4|12866.4|12
1653904930000|2022-05-30 10:02:10|12869.6|12867.6|12870|12868|12870.4|12868.4|12869.6|12867.6|8
1653904940000|2022-05-30 10:02:20|12869.7|12867.7|12869.6|12867.6|12870|12868|12869.6|12867.6|4
1653904950000|2022-05-30 10:02:30|12868.7|12866.7|12868.7|12866.7|12870|12868|12868.6|12866.6|9
1653904960000|2022-05-30 10:02:40|12868.6|12866.6|12868.9|12866.9|12869|12867|12868.4|12866.4|21
1653904970000|2022-05-30 10:02:50|12869|12867|12869.5|12867.5|12869.7|12867.7|12869|12867|0
1653904980000|2022-05-30 10:03:00|12869.6|12867.6|12869.7|12867.7|12869.7|12867.7|12869.1|12867.1|5
1653904990000|2022-05-30 10:03:10|12869.9|12867.9|12870|12868|12870|12868|12869.7|12867.7|0
1653905000000|2022-05-30 10:03:20|12870.1|12868.1|12870.4|12868.4|12870.4|12868.4|12870|12868|1
1653905010000|2022-05-30 10:03:30|12870.2|12868.2|12870.6|12868.6|12870.6|12868.6|12870.1|12868.1|6
1653905020000|2022-05-30 10:03:40|12870.9|12868.9|12871|12869|12871.1|12869.1|12870.5|12868.5|4
1653905030000|2022-05-30 10:03:50|12871.1|12869.1|12871.7|12869.7|12871.9|12869.9|12871.1|12869.1|4
1653905040000|2022-05-30 10:04:00|12871.9|12869.9|12870.9|12868.9|12871.9|12869.9|12870.7|12868.7|5
1653905050000|2022-05-30 10:04:10|12870.7|12868.7|12870.7|12868.7|12870.9|12868.9|12870.6|12868.6|2
1653905060000|2022-05-30 10:04:20|12870.9|12868.9|12870.6|12868.6|12871|12869|12870.6|12868.6|6
1653905070000|2022-05-30 10:04:30|12870.7|12868.7|12869.5|12867.5|12870.9|12868.9|12869.4|12867.4|11
1653905080000|2022-05-30 10:04:40|12869.6|12867.6|12869.6|12867.6|12870|12868|12869.4|12867.4|1
1653905090000|2022-05-30 10:04:50|12869.5|12867.5|12868.9|12866.9|12869.6|12867.6|12868.7|12866.7|6
1653905100000|2022-05-30 10:05:00|12868.6|12866.6|12867.9|12865.9|12868.9|12866.9|12867.6|12865.6|9
1653905110000|2022-05-30 10:05:10|12867.7|12865.7|12868.6|12866.6|12868.6|12866.6|12867.4|12865.4|21
1653905120000|2022-05-30 10:05:20|12868.5|12866.5|12868.4|12866.4|12868.6|12866.6|12868.4|12866.4|0
1653905130000|2022-05-30 10:05:30|12867.7|12865.7|12868.5|12866.5|12868.5|12866.5|12867.6|12865.6|4
1653905140000|2022-05-30 10:05:40|12868.6|12866.6|12868.6|12866.6|12868.6|12866.6|12868.6|12866.6|0
1653905150000|2022-05-30 10:05:50|12868.7|12866.7|12870.6|12868.6|12870.6|12868.6|12868.7|12866.7|12
1653905160000|2022-05-30 10:06:00|12870.5|12868.5|12869.7|12867.7|12870.7|12868.7|12869.5|12867.5|2
1653905170000|2022-05-30 10:06:10|12869.9|12867.9|12869.7|12867.7|12869.9|12867.9|12869.5|12867.5|0
1653905180000|2022-05-30 10:06:20|12869.9|12867.9|12869.9|12867.9|12870|12868|12869.7|12867.7|4
1653905190000|2022-05-30 10:06:30|12869.5|12867.5|12869.7|12867.7|12870.1|12868.1|12869.4|12867.4|11
1653905200000|2022-05-30 10:06:40|12869.9|12867.9|12869.6|12867.6|12869.9|12867.9|12869.4|12867.4|3
1653905210000|2022-05-30 10:06:50|12870|12868|12869.7|12867.7|12870|12868|12869.6|12867.6|4
1653905220000|2022-05-30 10:07:00|12869.9|12867.9|12870.6|12868.6|12870.6|12868.6|12869.7|12867.7|2
1653905230000|2022-05-30 10:07:10|12870.7|12868.7|12870.9|12868.9|12870.9|12868.9|12870.5|12868.5|2
1653905240000|2022-05-30 10:07:20|12870.6|12868.6|12870.7|12868.7|12870.9|12868.9|12870.6|12868.6|2
1653905250000|2022-05-30 10:07:30|12870.9|12868.9|12870.9|12868.9|12870.9|12868.9|12870.7|12868.7|0
1653905260000|2022-05-30 10:07:40|12870.7|12868.7|12871.6|12869.6|12871.6|12869.6|12870.7|12868.7|6
1653905270000|2022-05-30 10:07:50|12871.5|12869.5|12869.6|12867.6|12871.6|12869.6|12869.5|12867.5|10
1653905280000|2022-05-30 10:08:00|12869.9|12867.9|12868.4|12866.4|12869.9|12867.9|12868.2|12866.2|8
1653905290000|2022-05-30 10:08:10|12868.5|12866.5|12868.7|12866.7|12868.7|12866.7|12868.1|12866.1|7
1653905300000|2022-05-30 10:08:20|12868.9|12866.9|12869.1|12867.1|12869.2|12867.2|12868.7|12866.7|2
1653905310000|2022-05-30 10:08:30|12869.2|12867.2|12868.5|12866.5|12869.4|12867.4|12868.4|12866.4|5
1653905320000|2022-05-30 10:08:40|12868.6|12866.6|12869.1|12867.1|12869.1|12867.1|12868.4|12866.4|16
1653905330000|2022-05-30 10:08:50|12868.7|12866.7|12867.2|12865.2|12868.9|12866.9|12867.2|12865.2|13
1653905340000|2022-05-30 10:09:00|12867.4|12865.4|12868.6|12866.6|12869.1|12867.1|12867.4|12865.4|29
1653905350000|2022-05-30 10:09:10|12868.9|12866.9|12867.6|12865.6|12869.2|12867.2|12867.6|12865.6|20
1653905360000|2022-05-30 10:09:20|12868.2|12866.2|12864.7|12862.7|12868.9|12866.9|12864.7|12862.7|64
1653905370000|2022-05-30 10:09:30|12864.4|12862.4|12864.7|12862.7|12865|12863|12864|12862|17
1653905380000|2022-05-30 10:09:40|12864.9|12862.9|12864.4|12862.4|12865.1|12863.1|12864.1|12862.1|9
1653905390000|2022-05-30 10:09:50|12864.5|12862.5|12864.5|12862.5|12864.7|12862.7|12864.4|12862.4|6
1653905400000|2022-05-30 10:10:00|12864.4|12862.4|12860.5|12858.5|12864.7|12862.7|12860.1|12858.1|51
1653905410000|2022-05-30 10:10:10|12860.9|12858.9|12863|12861|12863|12861|12860.4|12858.4|31
1653905420000|2022-05-30 10:10:20|12862.9|12860.9|12863.6|12861.6|12863.7|12861.7|12862.7|12860.7|10
1653905430000|2022-05-30 10:10:30|12863.4|12861.4|12862.9|12860.9|12864.1|12862.1|12862.6|12860.6|18
1653905440000|2022-05-30 10:10:40|12862.7|12860.7|12861.4|12859.4|12862.7|12860.7|12861.2|12859.2|18
1653905450000|2022-05-30 10:10:50|12861.1|12859.1|12862.6|12860.6|12862.6|12860.6|12861.1|12859.1|8
1653905460000|2022-05-30 10:11:00|12862.5|12860.5|12860.4|12858.4|12862.5|12860.5|12859.9|12857.9|35
1653905470000|2022-05-30 10:11:10|12860.6|12858.6|12860.5|12858.5|12861.1|12859.1|12859.9|12857.9|12
1653905480000|2022-05-30 10:11:20|12860.4|12858.4|12859.5|12857.5|12860.4|12858.4|12859.5|12857.5|16
1653905490000|2022-05-30 10:11:30|12859.6|12857.6|12860.2|12858.2|12860.4|12858.4|12858.7|12856.7|22
1653905500000|2022-05-30 10:11:40|12860|12858|12860|12858|12860.2|12858.2|12859.5|12857.5|16
1653905510000|2022-05-30 10:11:50|12860.1|12858.1|12862.2|12860.2|12862.6|12860.6|12860.1|12858.1|44
1653905520000|2022-05-30 10:12:00|12862.1|12860.1|12861.2|12859.2|12863.1|12861.1|12861.2|12859.2|21
1653905530000|2022-05-30 10:12:10|12861.6|12859.6|12860.7|12858.7|12861.6|12859.6|12860|12858|6
1653905540000|2022-05-30 10:12:20|12860.9|12858.9|12861.1|12859.1|12861.1|12859.1|12860.6|12858.6|3
1653905550000|2022-05-30 10:12:30|12861|12859|12861.1|12859.1|12861.1|12859.1|12860.5|12858.5|5
1653905560000|2022-05-30 10:12:40|12861.2|12859.2|12862|12860|12862.1|12860.1|12861|12859|7
1653905570000|2022-05-30 10:12:50|12861.5|12859.5|12861.1|12859.1|12861.5|12859.5|12860.7|12858.7|10
1653905580000|2022-05-30 10:13:00|12861|12859|12862|12860|12862|12860|12861|12859|2
1653905590000|2022-05-30 10:13:10|12862.9|12860.9|12863.4|12861.4|12864.4|12862.4|12862.9|12860.9|27
1653905600000|2022-05-30 10:13:20|12863.5|12861.5|12863.2|12861.2|12863.5|12861.5|12863.2|12861.2|0
1653905610000|2022-05-30 10:13:30|12863.4|12861.4|12860.9|12858.9|12863.4|12861.4|12860.7|12858.7|15
1653905620000|2022-05-30 10:13:40|12860.7|12858.7|12860.9|12858.9|12861.5|12859.5|12860.7|12858.7|5
1653905630000|2022-05-30 10:13:50|12861|12859|12856.9|12854.9|12861|12859|12855|12853|150
1653905640000|2022-05-30 10:14:00|12856.7|12854.7|12860.1|12858.1|12860.1|12858.1|12856.7|12854.7|18
1653905650000|2022-05-30 10:14:10|12860.2|12858.2|12859|12857|12860.6|12858.6|12858.1|12856.1|25
1653905660000|2022-05-30 10:14:20|12859.2|12857.2|12860.7|12858.7|12860.7|12858.7|12859.2|12857.2|7
1653905670000|2022-05-30 10:14:30|12861|12859|12861.1|12859.1|12861.1|12859.1|12860.7|12858.7|11
1653905680000|2022-05-30 10:14:40|12861.2|12859.2|12859.5|12857.5|12861.7|12859.7|12859.5|12857.5|12
1653905690000|2022-05-30 10:14:50|12859.6|12857.6|12861.5|12859.5|12861.5|12859.5|12859.6|12857.6|5
1653905700000|2022-05-30 10:15:00|12861.9|12859.9|12861|12859|12861.9|12859.9|12860.7|12858.7|15
1653905710000|2022-05-30 10:15:10|12861.2|12859.2|12861.4|12859.4|12861.5|12859.5|12859.6|12857.6|16
1653905720000|2022-05-30 10:15:20|12861.5|12859.5|12860.7|12858.7|12861.5|12859.5|12860.7|12858.7|6
1653905730000|2022-05-30 10:15:30|12860.9|12858.9|12859|12857|12860.9|12858.9|12857.7|12855.7|29
1653905740000|2022-05-30 10:15:40|12858.9|12856.9|12858|12856|12858.9|12856.9|12856.7|12854.7|21
1653905750000|2022-05-30 10:15:50|12857.5|12855.5|12858|12856|12858.1|12856.1|12856.4|12854.4|21
1653905760000|2022-05-30 10:16:00|12857.5|12855.5|12858.7|12856.7|12859|12857|12857.5|12855.5|5
1653905770000|2022-05-30 10:16:10|12858.6|12856.6|12857.6|12855.6|12858.6|12856.6|12857.2|12855.2|3
1653905780000|2022-05-30 10:16:20|12857|12855|12856.7|12854.7|12857.5|12855.5|12856.7|12854.7|9
1653905790000|2022-05-30 10:16:30|12856.6|12854.6|12855.4|12853.4|12856.6|12854.6|12855.1|12853.1|17
1653905800000|2022-05-30 10:16:40|12855.2|12853.2|12855.7|12853.7|12855.9|12853.9|12854.4|12852.4|44
1653905810000|2022-05-30 10:16:50|12855.5|12853.5|12853.9|12851.9|12855.7|12853.7|12853.9|12851.9|23
1653905820000|2022-05-30 10:17:00|12854|12852|12853.6|12851.6|12854|12852|12852.5|12850.5|17
1653905830000|2022-05-30 10:17:10|12853.5|12851.5|12852.6|12850.6|12853.9|12851.9|12852.6|12850.6|25
1653905840000|2022-05-30 10:17:20|12852.7|12850.7|12852.1|12850.1|12853.1|12851.1|12852|12850|34
1653905850000|2022-05-30 10:17:30|12852.4|12850.4|12854.1|12852.1|12854.1|12852.1|12852.2|12850.2|65
1653905860000|2022-05-30 10:17:40|12854|12852|12854.5|12852.5|12855|12853|12854|12852|11
1653905870000|2022-05-30 10:17:50|12854.7|12852.7|12854.4|12852.4|12854.7|12852.7|12853.9|12851.9|15
1653905880000|2022-05-30 10:18:00|12853.9|12851.9|12854.6|12852.6|12854.9|12852.9|12853.9|12851.9|14
1653905890000|2022-05-30 10:18:10|12854.7|12852.7|12854.6|12852.6|12854.9|12852.9|12854|12852|17
1653905900000|2022-05-30 10:18:20|12854.5|12852.5|12854.5|12852.5|12854.7|12852.7|12854.1|12852.1|15
1653905910000|2022-05-30 10:18:30|12854|12852|12855|12853|12855.1|12853.1|12854|12852|31
1653905920000|2022-05-30 10:18:40|12855.1|12853.1|12855.1|12853.1|12855.4|12853.4|12854.5|12852.5|16
1653905930000|2022-05-30 10:18:50|12855.2|12853.2|12853.4|12851.4|12855.2|12853.2|12853.4|12851.4|31
1653905940000|2022-05-30 10:19:00|12853.6|12851.6|12854.2|12852.2|12854.4|12852.4|12853.5|12851.5|10
1653905950000|2022-05-30 10:19:10|12854.4|12852.4|12854.6|12852.6|12854.9|12852.9|12854|12852|17
1653905960000|2022-05-30 10:19:20|12854.7|12852.7|12854.6|12852.6|12855|12853|12854.6|12852.6|5
1653905970000|2022-05-30 10:19:30|12854.7|12852.7|12854.1|12852.1|12854.7|12852.7|12854.1|12852.1|3
1653905980000|2022-05-30 10:19:40|12854.4|12852.4|12854.4|12852.4|12854.6|12852.6|12853.9|12851.9|8
1653905990000|2022-05-30 10:19:50|12853.1|12851.1|12852.6|12850.6|12853.1|12851.1|12852.4|12850.4|7
1653906000000|2022-05-30 10:20:00|12852.7|12850.7|12852|12850|12853|12851|12851.6|12849.6|30
1653906010000|2022-05-30 10:20:10|12852.1|12850.1|12852.1|12850.1|12852.4|12850.4|12851.9|12849.9|7
1653906020000|2022-05-30 10:20:20|12852.9|12850.9|12852.9|12850.9|12852.9|12850.9|12852.4|12850.4|7
1653906030000|2022-05-30 10:20:30|12852.7|12850.7|12851.9|12849.9|12854.6|12852.6|12851.6|12849.6|28
1653906040000|2022-05-30 10:20:40|12851.7|12849.7|12852.2|12850.2|12852.6|12850.6|12851.7|12849.7|3
1653906050000|2022-05-30 10:20:50|12853.2|12851.2|12853.4|12851.4|12853.4|12851.4|12852.7|12850.7|9
1653906060000|2022-05-30 10:21:00|12853.2|12851.2|12853|12851|12853.5|12851.5|12852.9|12850.9|10
1653906070000|2022-05-30 10:21:10|12853.2|12851.2|12852.4|12850.4|12853.5|12851.5|12852.1|12850.1|13
1653906080000|2022-05-30 10:21:20|12852.2|12850.2|12851.1|12849.1|12852.9|12850.9|12851.1|12849.1|44
1653906090000|2022-05-30 10:21:30|12851|12849|12851.2|12849.2|12851.5|12849.5|12848.7|12846.7|82
1653906100000|2022-05-30 10:21:40|12851.7|12849.7|12851.1|12849.1|12851.7|12849.7|12851|12849|18
1653906110000|2022-05-30 10:21:50|12851|12849|12849.9|12847.9|12851|12849|12849.6|12847.6|22
1653906120000|2022-05-30 10:22:00|12850.2|12848.2|12847.6|12845.6|12850.4|12848.4|12847.6|12845.6|37
1653906130000|2022-05-30 10:22:10|12847.9|12845.9|12848|12846|12848.1|12846.1|12846.2|12844.2|60
1653906140000|2022-05-30 10:22:20|12847.9|12845.9|12849|12847|12850.4|12848.4|12847.9|12845.9|36
1653906150000|2022-05-30 10:22:30|12848.9|12846.9|12850.1|12848.1|12850.1|12848.1|12848.7|12846.7|10
1653906160000|2022-05-30 10:22:40|12850.4|12848.4|12850.7|12848.7|12850.7|12848.7|12849.2|12847.2|9
1653906170000|2022-05-30 10:22:50|12850.6|12848.6|12850.2|12848.2|12851.1|12849.1|12850.1|12848.1|7
1653906180000|2022-05-30 10:23:00|12850.6|12848.6|12850.9|12848.9|12850.9|12848.9|12850|12848|8
1653906190000|2022-05-30 10:23:10|12850.5|12848.5|12851.9|12849.9|12851.9|12849.9|12850.4|12848.4|24
1653906200000|2022-05-30 10:23:20|12852|12850|12852.2|12850.2|12852.2|12850.2|12851.9|12849.9|3
1653906210000|2022-05-30 10:23:30|12852.1|12850.1|12849|12847|12852.1|12850.1|12848.7|12846.7|18
1653906220000|2022-05-30 10:23:40|12849.1|12847.1|12846.2|12844.2|12849.1|12847.1|12845.7|12843.7|36
1653906230000|2022-05-30 10:23:50|12846.1|12844.1|12844.2|12842.2|12846.2|12844.2|12844.1|12842.1|40
1653906240000|2022-05-30 10:24:00|12844.4|12842.4|12848|12846|12848.1|12846.1|12844.4|12842.4|43
1653906250000|2022-05-30 10:24:10|12848.1|12846.1|12847.5|12845.5|12848.4|12846.4|12846.2|12844.2|23
1653906260000|2022-05-30 10:24:20|12848.1|12846.1|12845.2|12843.2|12848.1|12846.1|12844.9|12842.9|42
1653906270000|2022-05-30 10:24:30|12845.4|12843.4|12844.2|12842.2|12845.7|12843.7|12843.9|12841.9|41
1653906280000|2022-05-30 10:24:40|12843.9|12841.9|12845.2|12843.2|12845.4|12843.4|12843.5|12841.5|54
1653906290000|2022-05-30 10:24:50|12845|12843|12840.4|12838.4|12845.5|12843.5|12839.5|12837.5|163
1653906300000|2022-05-30 10:25:00|12840.2|12838.2|12838.5|12836.5|12841.6|12839.6|12838.5|12836.5|60
1653906310000|2022-05-30 10:25:10|12838.4|12836.4|12833.7|12831.7|12839.4|12837.4|12833.1|12831.1|159
1653906320000|2022-05-30 10:25:20|12833.9|12831.9|12831.2|12829.2|12833.9|12831.9|12830.5|12828.5|84
1653906330000|2022-05-30 10:25:30|12831.1|12829.1|12821.7|12819.7|12831.2|12829.2|12821.5|12819.5|292
1653906340000|2022-05-30 10:25:40|12821.9|12819.9|12824.6|12822.6|12824.6|12822.6|12821.7|12819.7|133
1653906350000|2022-05-30 10:25:50|12824.7|12822.7|12826.9|12824.9|12827.2|12825.2|12823.7|12821.7|117
1653906360000|2022-05-30 10:26:00|12826.7|12824.7|12829|12827|12830.6|12828.6|12826.7|12824.7|35
1653906370000|2022-05-30 10:26:10|12829.4|12827.4|12829.4|12827.4|12832.2|12830.2|12828.7|12826.7|53
1653906380000|2022-05-30 10:26:20|12829.2|12827.2|12830.1|12828.1|12830.4|12828.4|12829|12827|9
1653906390000|2022-05-30 10:26:30|12830.2|12828.2|12826.9|12824.9|12830.5|12828.5|12826.6|12824.6|28
1653906400000|2022-05-30 10:26:40|12827.4|12825.4|12825.2|12823.2|12829.6|12827.6|12824.7|12822.7|44
1653906410000|2022-05-30 10:26:50|12825.1|12823.1|12821.9|12819.9|12825.4|12823.4|12821.7|12819.7|66
1653906420000|2022-05-30 10:27:00|12822|12820|12824.7|12822.7|12824.7|12822.7|12821.7|12819.7|35
1653906430000|2022-05-30 10:27:10|12825.6|12823.6|12825.6|12823.6|12826.5|12824.5|12824.9|12822.9|28
1653906440000|2022-05-30 10:27:20|12825.7|12823.7|12825.2|12823.2|12826.4|12824.4|12825|12823|12
1653906450000|2022-05-30 10:27:30|12825.4|12823.4|12817.1|12815.1|12826.2|12824.2|12817.1|12815.1|218
1653906460000|2022-05-30 10:27:40|12817|12815|12819.9|12817.9|12821.6|12819.6|12816.9|12814.9|49
1653906470000|2022-05-30 10:27:50|12819.7|12817.7|12822.7|12820.7|12822.9|12820.9|12819.6|12817.6|58
1653906480000|2022-05-30 10:28:00|12822.9|12820.9|12827.2|12825.2|12827.4|12825.4|12822.9|12820.9|44
1653906490000|2022-05-30 10:28:10|12826.9|12824.9|12828.9|12826.9|12829.5|12827.5|12826.7|12824.7|71
1653906500000|2022-05-30 10:28:20|12829.2|12827.2|12829.4|12827.4|12829.7|12827.7|12828.2|12826.2|46
1653906510000|2022-05-30 10:28:30|12829.7|12827.7|12831.4|12829.4|12831.7|12829.7|12829.7|12827.7|52
1653906520000|2022-05-30 10:28:40|12831.5|12829.5|12832.6|12830.6|12833.1|12831.1|12831.5|12829.5|25
1653906530000|2022-05-30 10:28:50|12832.7|12830.7|12832.4|12830.4|12833.1|12831.1|12832.1|12830.1|24
1653906540000|2022-05-30 10:29:00|12833|12831|12833.5|12831.5|12833.5|12831.5|12831.7|12829.7|27
1653906550000|2022-05-30 10:29:10|12834.2|12832.2|12834.5|12832.5|12836.6|12834.6|12834.1|12832.1|70
1653906560000|2022-05-30 10:29:20|12834.6|12832.6|12831.5|12829.5|12834.6|12832.6|12831.5|12829.5|30
1653906570000|2022-05-30 10:29:30|12831.4|12829.4|12833|12831|12833.1|12831.1|12831.4|12829.4|37
1653906580000|2022-05-30 10:29:40|12833.1|12831.1|12832.1|12830.1|12833.1|12831.1|12832.1|12830.1|11
1653906590000|2022-05-30 10:29:50|12832.2|12830.2|12833.7|12831.7|12833.7|12831.7|12832|12830|24
1653906600000|2022-05-30 10:30:00|12834|12832|12835|12833|12836.1|12834.1|12834|12832|19
1653906610000|2022-05-30 10:30:10|12835.5|12833.5|12833.2|12831.2|12835.6|12833.6|12833.2|12831.2|23
1653906620000|2022-05-30 10:30:20|12833.1|12831.1|12832.4|12830.4|12833.1|12831.1|12831.2|12829.2|17
1653906630000|2022-05-30 10:30:30|12832.9|12830.9|12833.1|12831.1|12833.7|12831.7|12832.4|12830.4|19
1653906640000|2022-05-30 10:30:40|12833.2|12831.2|12832|12830|12833.2|12831.2|12831.5|12829.5|26
1653906650000|2022-05-30 10:30:50|12831.6|12829.6|12831.6|12829.6|12831.7|12829.7|12831.2|12829.2|13
1653906660000|2022-05-30 10:31:00|12831.5|12829.5|12830.9|12828.9|12831.5|12829.5|12830.5|12828.5|23
1653906670000|2022-05-30 10:31:10|12830.7|12828.7|12826.4|12824.4|12831|12829|12826.1|12824.1|60
1653906680000|2022-05-30 10:31:20|12826.2|12824.2|12824.5|12822.5|12827|12825|12824.1|12822.1|66
1653906690000|2022-05-30 10:31:30|12824.6|12822.6|12822.9|12820.9|12825.2|12823.2|12822.9|12820.9|18
1653906700000|2022-05-30 10:31:40|12822.7|12820.7|12823.5|12821.5|12824|12822|12822.1|12820.1|30
1653906710000|2022-05-30 10:31:50|12823.6|12821.6|12826.9|12824.9|12827|12825|12823.5|12821.5|48
1653906720000|2022-05-30 10:32:00|12826.7|12824.7|12826.6|12824.6|12827.2|12825.2|12824.6|12822.6|17
1653906730000|2022-05-30 10:32:10|12826.5|12824.5|12826.4|12824.4|12826.5|12824.5|12824.5|12822.5|33
1653906740000|2022-05-30 10:32:20|12826.5|12824.5|12823.2|12821.2|12827.4|12825.4|12823.2|12821.2|51
1653906750000|2022-05-30 10:32:30|12822.7|12820.7|12819|12817|12823.4|12821.4|12817.4|12815.4|65
1653906760000|2022-05-30 10:32:40|12819.1|12817.1|12824|12822|12824|12822|12819.1|12817.1|48
1653906770000|2022-05-30 10:32:50|12824.1|12822.1|12825.6|12823.6|12825.6|12823.6|12823.4|12821.4|20
1653906780000|2022-05-30 10:33:00|12825.7|12823.7|12825|12823|12826.1|12824.1|12824.4|12822.4|22
1653906790000|2022-05-30 10:33:10|12824.9|12822.9|12824.7|12822.7|12825.5|12823.5|12824.7|12822.7|5
1653906800000|2022-05-30 10:33:20|12824|12822|12821.9|12819.9|12824|12822|12821.9|12819.9|10
1653906810000|2022-05-30 10:33:30|12821.7|12819.7|12821.2|12819.2|12824|12822|12821.2|12819.2|19
1653906820000|2022-05-30 10:33:40|12821.1|12819.1|12822.1|12820.1|12824|12822|12821.1|12819.1|24
1653906830000|2022-05-30 10:33:50|12822.2|12820.2|12823.5|12821.5|12823.7|12821.7|12821.7|12819.7|20
1653906840000|2022-05-30 10:34:00|12823.6|12821.6|12821.6|12819.6|12823.6|12821.6|12821|12819|25
1653906850000|2022-05-30 10:34:10|12821.7|12819.7|12822.2|12820.2|12822.9|12820.9|12821|12819|11
1653906860000|2022-05-30 10:34:20|12822|12820|12823.5|12821.5|12823.5|12821.5|12822|12820|3
1653906870000|2022-05-30 10:34:30|12823.6|12821.6|12820.5|12818.5|12823.6|12821.6|12820.4|12818.4|52
1653906880000|2022-05-30 10:34:40|12820.4|12818.4|12822|12820|12823|12821|12819.2|12817.2|70
1653906890000|2022-05-30 10:34:50|12822.1|12820.1|12822.5|12820.5|12822.6|12820.6|12821.5|12819.5|6
1653906900000|2022-05-30 10:35:00|12822.4|12820.4|12822|12820|12822.6|12820.6|12821.7|12819.7|15
1653906910000|2022-05-30 10:35:10|12822.1|12820.1|12823.9|12821.9|12824.4|12822.4|12821.7|12819.7|20
1653906920000|2022-05-30 10:35:20|12824.2|12822.2|12823.1|12821.1|12824.5|12822.5|12822.4|12820.4|25
1653906930000|2022-05-30 10:35:30|12822.7|12820.7|12824.6|12822.6|12824.6|12822.6|12822.6|12820.6|15
1653906940000|2022-05-30 10:35:40|12824.7|12822.7|12822.7|12820.7|12825|12823|12822.7|12820.7|14
1653906950000|2022-05-30 10:35:50|12822.9|12820.9|12825.4|12823.4|12825.4|12823.4|12822.9|12820.9|3
1653906960000|2022-05-30 10:36:00|12825.5|12823.5|12825.2|12823.2|12827|12825|12824.7|12822.7|20
1653906970000|2022-05-30 10:36:10|12825.1|12823.1|12827.2|12825.2|12827.6|12825.6|12825.1|12823.1|27
1653906980000|2022-05-30 10:36:20|12827.1|12825.1|12828|12826|12829|12827|12827|12825|27
1653906990000|2022-05-30 10:36:30|12828.1|12826.1|12828.2|12826.2|12828.9|12826.9|12827.4|12825.4|9
1653907000000|2022-05-30 10:36:40|12827.9|12825.9|12823.6|12821.6|12828.4|12826.4|12823.6|12821.6|45
1653907010000|2022-05-30 10:36:50|12823.5|12821.5|12822.9|12820.9|12823.5|12821.5|12822.7|12820.7|10
1653907020000|2022-05-30 10:37:00|12822.7|12820.7|12821.6|12819.6|12823|12821|12821.6|12819.6|9
1653907030000|2022-05-30 10:37:10|12821.2|12819.2|12820.2|12818.2|12821.4|12819.4|12820.2|12818.2|18
1653907040000|2022-05-30 10:37:20|12820|12818|12821|12819|12821|12819|12819.5|12817.5|26
1653907050000|2022-05-30 10:37:30|12820.9|12818.9|12820.7|12818.7|12821.1|12819.1|12820.6|12818.6|6
1653907060000|2022-05-30 10:37:40|12821|12819|12821|12819|12821.1|12819.1|12820.9|12818.9|6
1653907070000|2022-05-30 10:37:50|12820.9|12818.9|12820.6|12818.6|12821|12819|12820.5|12818.5|8
1653907080000|2022-05-30 10:38:00|12820.7|12818.7|12821|12819|12821.1|12819.1|12820.6|12818.6|8
1653907090000|2022-05-30 10:38:10|12821.1|12819.1|12818.9|12816.9|12821.6|12819.6|12818.9|12816.9|18
1653907100000|2022-05-30 10:38:20|12817.9|12815.9|12817.6|12815.6|12817.9|12815.9|12811.7|12809.7|140
1653907110000|2022-05-30 10:38:30|12817.2|12815.2|12820.9|12818.9|12821.7|12819.7|12817|12815|61
1653907120000|2022-05-30 10:38:40|12820.7|12818.7|12825.7|12823.7|12825.7|12823.7|12819.5|12817.5|66
1653907130000|2022-05-30 10:38:50|12825.4|12823.4|12824.1|12822.1|12826.4|12824.4|12823.2|12821.2|45
1653907140000|2022-05-30 10:39:00|12824.2|12822.2|12832|12830|12832.1|12830.1|12824.2|12822.2|236
1653907150000|2022-05-30 10:39:10|12831.6|12829.6|12833.5|12831.5|12836|12834|12831.5|12829.5|136
1653907160000|2022-05-30 10:39:20|12833.6|12831.6|12832.7|12830.7|12833.6|12831.6|12832.4|12830.4|16
1653907170000|2022-05-30 10:39:30|12832.9|12830.9|12831.1|12829.1|12834.6|12832.6|12831.1|12829.1|89
1653907180000|2022-05-30 10:39:40|12831|12829|12830.7|12828.7|12831.9|12829.9|12830.6|12828.6|18
1653907190000|2022-05-30 10:39:50|12830.6|12828.6|12831.2|12829.2|12831.7|12829.7|12830.6|12828.6|10
1653907200000|2022-05-30 10:40:00|12831.1|12829.1|12820.4|12818.4|12831.2|12829.2|12820.4|12818.4|217
1653907210000|2022-05-30 10:40:10|12820.2|12818.2|12825.6|12823.6|12825.7|12823.7|12819.4|12817.4|69
1653907220000|2022-05-30 10:40:20|12826|12824|12829.7|12827.7|12830.5|12828.5|12826|12824|41
1653907230000|2022-05-30 10:40:30|12829.5|12827.5|12828.1|12826.1|12829.5|12827.5|12826.5|12824.5|18
1653907240000|2022-05-30 10:40:40|12828|12826|12826|12824|12828|12826|12825.6|12823.6|26
1653907250000|2022-05-30 10:40:50|12826.1|12824.1|12825|12823|12826.7|12824.7|12824.7|12822.7|10
1653907260000|2022-05-30 10:41:00|12824.6|12822.6|12825.4|12823.4|12825.6|12823.6|12824.6|12822.6|14
1653907270000|2022-05-30 10:41:10|12825.2|12823.2|12827.1|12825.1|12827.9|12825.9|12824.6|12822.6|50
1653907280000|2022-05-30 10:41:20|12827.5|12825.5|12828|12826|12828.1|12826.1|12827.5|12825.5|9
1653907290000|2022-05-30 10:41:30|12828.1|12826.1|12828.5|12826.5|12829.1|12827.1|12827.6|12825.6|10
1653907300000|2022-05-30 10:41:40|12828.4|12826.4|12825.7|12823.7|12828.4|12826.4|12825.6|12823.6|79
1653907310000|2022-05-30 10:41:50|12825.9|12823.9|12828.4|12826.4|12829|12827|12825.9|12823.9|12
1653907320000|2022-05-30 10:42:00|12828.5|12826.5|12829|12827|12829.4|12827.4|12828.4|12826.4|16
1653907330000|2022-05-30 10:42:10|12829.1|12827.1|12828.9|12826.9|12829.1|12827.1|12828.2|12826.2|10
1653907340000|2022-05-30 10:42:20|12828.7|12826.7|12830.1|12828.1|12831.9|12829.9|12828.5|12826.5|41
1653907350000|2022-05-30 10:42:30|12830.2|12828.2|12830.4|12828.4|12830.4|12828.4|12829.6|12827.6|5
1653907360000|2022-05-30 10:42:40|12830.5|12828.5|12829.9|12827.9|12830.9|12828.9|12829.5|12827.5|23
1653907370000|2022-05-30 10:42:50|12829.6|12827.6|12830.7|12828.7|12831|12829|12829.5|12827.5|15
1653907380000|2022-05-30 10:43:00|12830.2|12828.2|12831.5|12829.5|12832|12830|12830.1|12828.1|77
1653907390000|2022-05-30 10:43:10|12831.4|12829.4|12831.9|12829.9|12832.4|12830.4|12831|12829|11
1653907400000|2022-05-30 10:43:20|12832|12830|12831.6|12829.6|12832|12830|12831.2|12829.2|6
1653907410000|2022-05-30 10:43:30|12831.5|12829.5|12828.6|12826.6|12831.6|12829.6|12828.5|12826.5|28
1653907420000|2022-05-30 10:43:40|12829.4|12827.4|12829|12827|12829.6|12827.6|12829|12827|12
1653907430000|2022-05-30 10:43:50|12829.1|12827.1|12830.5|12828.5|12830.6|12828.6|12829|12827|15
1653907440000|2022-05-30 10:44:00|12830.4|12828.4|12829.1|12827.1|12830.4|12828.4|12828.7|12826.7|13
1653907450000|2022-05-30 10:44:10|12829|12827|12828.2|12826.2|12829.1|12827.1|12828.2|12826.2|13
1653907460000|2022-05-30 10:44:20|12828.1|12826.1|12828.7|12826.7|12828.7|12826.7|12825.9|12823.9|36
1653907470000|2022-05-30 10:44:30|12829.9|12827.9|12829.1|12827.1|12830|12828|12828.7|12826.7|7
1653907480000|2022-05-30 10:44:40|12829|12827|12830|12828|12830|12828|12828|12826|14
1653907490000|2022-05-30 10:44:50|12829.7|12827.7|12830.9|12828.9|12830.9|12828.9|12829.6|12827.6|9
1653907500000|2022-05-30 10:45:00|12830.7|12828.7|12828|12826|12830.7|12828.7|12828|12826|14
1653907510000|2022-05-30 10:45:10|12827.9|12825.9|12826|12824|12828.5|12826.5|12825.9|12823.9|40
1653907520000|2022-05-30 10:45:20|12825.9|12823.9|12825.2|12823.2|12826.1|12824.1|12824|12822|45
1653907530000|2022-05-30 10:45:30|12825.6|12823.6|12826.9|12824.9|12826.9|12824.9|12825.2|12823.2|15
1653907540000|2022-05-30 10:45:40|12826.6|12824.6|12827.4|12825.4|12827.4|12825.4|12826.4|12824.4|13
1653907550000|2022-05-30 10:45:50|12827.5|12825.5|12826.6|12824.6|12828|12826|12826.4|12824.4|30
1653907560000|2022-05-30 10:46:00|12826.5|12824.5|12826.4|12824.4|12827|12825|12824.7|12822.7|26
1653907570000|2022-05-30 10:46:10|12826.2|12824.2|12825.7|12823.7|12826.6|12824.6|12825.4|12823.4|44
1653907580000|2022-05-30 10:46:20|12825.9|12823.9|12828.6|12826.6|12828.6|12826.6|12825.9|12823.9|16
1653907590000|2022-05-30 10:46:30|12828.5|12826.5|12830.2|12828.2|12830.4|12828.4|12828.1|12826.1|34
1653907600000|2022-05-30 10:46:40|12830.1|12828.1|12831|12829|12831|12829|12829.1|12827.1|43
1653907610000|2022-05-30 10:46:50|12831.1|12829.1|12832.6|12830.6|12834.1|12832.1|12830.9|12828.9|58
1653907620000|2022-05-30 10:47:00|12832.7|12830.7|12831.9|12829.9|12833.5|12831.5|12830.9|12828.9|23
1653907630000|2022-05-30 10:47:10|12831.6|12829.6|12833.5|12831.5|12833.6|12831.6|12831.4|12829.4|28
1653907640000|2022-05-30 10:47:20|12833.6|12831.6|12835|12833|12835.4|12833.4|12833.6|12831.6|41
1653907650000|2022-05-30 10:47:30|12835.2|12833.2|12836.4|12834.4|12836.4|12834.4|12833.9|12831.9|58
1653907660000|2022-05-30 10:47:40|12837|12835|12838.2|12836.2|12838.2|12836.2|12835.6|12833.6|81
1653907670000|2022-05-30 10:47:50|12838.1|12836.1|12841.1|12839.1|12841.4|12839.4|12838.1|12836.1|106
1653907680000|2022-05-30 10:48:00|12841|12839|12840.6|12838.6|12841.5|12839.5|12840.5|12838.5|94
1653907690000|2022-05-30 10:48:10|12840.5|12838.5|12838.4|12836.4|12840.5|12838.5|12838.4|12836.4|34
1653907700000|2022-05-30 10:48:20|12838.2|12836.2|12840.1|12838.1|12840.1|12838.1|12837|12835|25
1653907710000|2022-05-30 10:48:30|12839.6|12837.6|12836.5|12834.5|12839.7|12837.7|12836.1|12834.1|28
1653907720000|2022-05-30 10:48:40|12836.6|12834.6|12835.6|12833.6|12836.6|12834.6|12834.6|12832.6|21
1653907730000|2022-05-30 10:48:50|12836|12834|12833.2|12831.2|12836.4|12834.4|12833.2|12831.2|32
1653907740000|2022-05-30 10:49:00|12833.4|12831.4|12838.1|12836.1|12838.4|12836.4|12833.4|12831.4|29
1653907750000|2022-05-30 10:49:10|12838.2|12836.2|12834.5|12832.5|12838.4|12836.4|12834.5|12832.5|18
1653907760000|2022-05-30 10:49:20|12834.2|12832.2|12835.7|12833.7|12835.7|12833.7|12833.4|12831.4|25
1653907770000|2022-05-30 10:49:30|12835.9|12833.9|12833|12831|12836.7|12834.7|12833|12831|45
1653907780000|2022-05-30 10:49:40|12833.1|12831.1|12831.6|12829.6|12833.1|12831.1|12831.2|12829.2|17
1653907790000|2022-05-30 10:49:50|12831.5|12829.5|12833.2|12831.2|12833.4|12831.4|12831.4|12829.4|9
1653907800000|2022-05-30 10:50:00|12833.4|12831.4|12831|12829|12833.4|12831.4|12830.6|12828.6|11
1653907810000|2022-05-30 10:50:10|12830.6|12828.6|12829.6|12827.6|12831.4|12829.4|12829.1|12827.1|25
1653907820000|2022-05-30 10:50:20|12829.4|12827.4|12830.5|12828.5|12830.7|12828.7|12829.1|12827.1|23
1653907830000|2022-05-30 10:50:30|12830.6|12828.6|12831|12829|12831.5|12829.5|12830.6|12828.6|2
1653907840000|2022-05-30 10:50:40|12830.9|12828.9|12828.9|12826.9|12831.2|12829.2|12828.7|12826.7|17
1653907850000|2022-05-30 10:50:50|12828.7|12826.7|12829.2|12827.2|12829.2|12827.2|12827.9|12825.9|16
1653907860000|2022-05-30 10:51:00|12828.7|12826.7|12831.6|12829.6|12831.6|12829.6|12828.6|12826.6|9
1653907870000|2022-05-30 10:51:10|12831.9|12829.9|12832.7|12830.7|12833.7|12831.7|12831.4|12829.4|30
1653907880000|2022-05-30 10:51:20|12833|12831|12834|12832|12834|12832|12832.4|12830.4|7
1653907890000|2022-05-30 10:51:30|12834.1|12832.1|12832.6|12830.6|12834.1|12832.1|12831.4|12829.4|29
1653907900000|2022-05-30 10:51:40|12833|12831|12831.2|12829.2|12833.5|12831.5|12831.2|12829.2|25
1653907910000|2022-05-30 10:51:50|12831.1|12829.1|12832.2|12830.2|12832.2|12830.2|12831.1|12829.1|11
1653907920000|2022-05-30 10:52:00|12832|12830|12829.1|12827.1|12832.4|12830.4|12829|12827|26
1653907930000|2022-05-30 10:52:10|12829|12827|12832.4|12830.4|12832.5|12830.5|12829|12827|18
1653907940000|2022-05-30 10:52:20|12832.2|12830.2|12829.5|12827.5|12832.4|12830.4|12829.5|12827.5|13
1653907950000|2022-05-30 10:52:30|12829.4|12827.4|12829.6|12827.6|12830.1|12828.1|12828.5|12826.5|21
1653907960000|2022-05-30 10:52:40|12829.5|12827.5|12829.6|12827.6|12829.7|12827.7|12828.2|12826.2|16
1653907970000|2022-05-30 10:52:50|12829.5|12827.5|12829.5|12827.5|12829.5|12827.5|12828.6|12826.6|13
1653907980000|2022-05-30 10:53:00|12829.2|12827.2|12828.9|12826.9|12829.9|12827.9|12827.6|12825.6|34
1653907990000|2022-05-30 10:53:10|12829|12827|12829.2|12827.2|12830.1|12828.1|12829|12827|18
1653908000000|2022-05-30 10:53:20|12829.1|12827.1|12829.1|12827.1|12829.7|12827.7|12828.7|12826.7|7
1653908010000|2022-05-30 10:53:30|12829.4|12827.4|12830.5|12828.5|12830.6|12828.6|12829.1|12827.1|20
1653908020000|2022-05-30 10:53:40|12830.4|12828.4|12829.7|12827.7|12830.4|12828.4|12829.6|12827.6|9
1653908030000|2022-05-30 10:53:50|12830.2|12828.2|12829.5|12827.5|12830.5|12828.5|12829.2|12827.2|18
1653908040000|2022-05-30 10:54:00|12829.4|12827.4|12829.9|12827.9|12829.9|12827.9|12829|12827|8
1653908050000|2022-05-30 10:54:10|12830|12828|12832|12830|12832.4|12830.4|12829.9|12827.9|17
1653908060000|2022-05-30 10:54:20|12831.9|12829.9|12831.7|12829.7|12832.4|12830.4|12830.9|12828.9|22
1653908070000|2022-05-30 10:54:30|12832.1|12830.1|12836.6|12834.6|12836.6|12834.6|12832.1|12830.1|46
1653908080000|2022-05-30 10:54:40|12836.7|12834.7|12833.5|12831.5|12836.7|12834.7|12832.7|12830.7|49
1653908090000|2022-05-30 10:54:50|12832.9|12830.9|12835.9|12833.9|12836|12834|12832.9|12830.9|28
1653908100000|2022-05-30 10:55:00|12835.7|12833.7|12836|12834|12836.5|12834.5|12835.2|12833.2|44
1653908110000|2022-05-30 10:55:10|12836.2|12834.2|12834.7|12832.7|12836.4|12834.4|12834.2|12832.2|22
1653908120000|2022-05-30 10:55:20|12834.5|12832.5|12836.6|12834.6|12836.6|12834.6|12834.4|12832.4|22
1653908130000|2022-05-30 10:55:30|12836.7|12834.7|12834.4|12832.4|12837.7|12835.7|12834.1|12832.1|36
1653908140000|2022-05-30 10:55:40|12834.2|12832.2|12836.5|12834.5|12836.6|12834.6|12834.2|12832.2|15
1653908150000|2022-05-30 10:55:50|12836.6|12834.6|12836.2|12834.2|12836.6|12834.6|12836.1|12834.1|9
1653908160000|2022-05-30 10:56:00|12836.1|12834.1|12838.2|12836.2|12838.2|12836.2|12835.5|12833.5|25
1653908170000|2022-05-30 10:56:10|12838.1|12836.1|12841.5|12839.5|12841.5|12839.5|12838|12836|92
1653908180000|2022-05-30 10:56:20|12841.9|12839.9|12838|12836|12841.9|12839.9|12838|12836|31
1653908190000|2022-05-30 10:56:30|12837.9|12835.9|12841|12839|12841.9|12839.9|12837.5|12835.5|29
1653908200000|2022-05-30 10:56:40|12840.9|12838.9|12841|12839|12841.2|12839.2|12840.6|12838.6|22
1653908210000|2022-05-30 10:56:50|12841.1|12839.1|12841.4|12839.4|12841.5|12839.5|12839.4|12837.4|18
1653908220000|2022-05-30 10:57:00|12841.2|12839.2|12840.9|12838.9|12841.6|12839.6|12840.9|12838.9|23
1653908230000|2022-05-30 10:57:10|12840.7|12838.7|12839|12837|12841.2|12839.2|12838|12836|56
1653908240000|2022-05-30 10:57:20|12839.2|12837.2|12836.4|12834.4|12839.2|12837.2|12836.4|12834.4|31
1653908250000|2022-05-30 10:57:30|12836.7|12834.7|12837.4|12835.4|12838.1|12836.1|12836.6|12834.6|16
1653908260000|2022-05-30 10:57:40|12837.2|12835.2|12837.5|12835.5|12837.7|12835.7|12835.7|12833.7|37
1653908270000|2022-05-30 10:57:50|12837.4|12835.4|12837.4|12835.4|12837.9|12835.9|12837|12835|2
1653908280000|2022-05-30 10:58:00|12837.2|12835.2|12836.6|12834.6|12837.9|12835.9|12835.7|12833.7|18
1653908290000|2022-05-30 10:58:10|12836.5|12834.5|12836.6|12834.6|12837.9|12835.9|12835.7|12833.7|32
1653908300000|2022-05-30 10:58:20|12836.5|12834.5|12836.1|12834.1|12836.7|12834.7|12836.1|12834.1|11
1653908310000|2022-05-30 10:58:30|12836|12834|12837.7|12835.7|12837.9|12835.9|12836|12834|13
1653908320000|2022-05-30 10:58:40|12837.2|12835.2|12840.6|12838.6|12840.6|12838.6|12836.9|12834.9|31
1653908330000|2022-05-30 10:58:50|12841|12839|12841|12839|12841.2|12839.2|12840.4|12838.4|28
1653908340000|2022-05-30 10:59:00|12841.1|12839.1|12843.6|12841.6|12843.7|12841.7|12841.1|12839.1|56
1653908350000|2022-05-30 10:59:10|12843.1|12841.1|12844.4|12842.4|12845.7|12843.7|12843.1|12841.1|88
1653908360000|2022-05-30 10:59:20|12844.5|12842.5|12844.2|12842.2|12844.5|12842.5|12843.5|12841.5|21
1653908370000|2022-05-30 10:59:30|12844.1|12842.1|12843.6|12841.6|12844.1|12842.1|12843.4|12841.4|4
1653908380000|2022-05-30 10:59:40|12843.9|12841.9|12844.4|12842.4|12844.9|12842.9|12843.7|12841.7|20
1653908390000|2022-05-30 10:59:50|12844.2|12842.2|12846.5|12844.5|12846.7|12844.7|12844.2|12842.2|31
1653908400000|2022-05-30 11:00:00|12846.9|12844.9|12845.1|12843.1|12847.7|12845.7|12844.5|12842.5|74
1653908410000|2022-05-30 11:00:10|12845.2|12843.2|12842.2|12840.2|12845.2|12843.2|12842.2|12840.2|23
1653908420000|2022-05-30 11:00:20|12842.4|12840.4|12841.4|12839.4|12842.4|12840.4|12841|12839|13
1653908430000|2022-05-30 11:00:30|12841.5|12839.5|12842.4|12840.4|12843.5|12841.5|12841.5|12839.5|16
1653908440000|2022-05-30 11:00:40|12842.5|12840.5|12840.9|12838.9|12842.5|12840.5|12840.6|12838.6|10
1653908450000|2022-05-30 11:00:50|12841|12839|12838.7|12836.7|12841.7|12839.7|12838.7|12836.7|46
1653908460000|2022-05-30 11:01:00|12839.5|12837.5|12840.5|12838.5|12840.7|12838.7|12838|12836|35
1653908470000|2022-05-30 11:01:10|12840.4|12838.4|12839.9|12837.9|12841.1|12839.1|12839.7|12837.7|18
1653908480000|2022-05-30 11:01:20|12839.7|12837.7|12841|12839|12841.1|12839.1|12838.5|12836.5|97
1653908490000|2022-05-30 11:01:30|12840.9|12838.9|12839.7|12837.7|12840.9|12838.9|12839.4|12837.4|26
1653908500000|2022-05-30 11:01:40|12840|12838|12840.5|12838.5|12840.6|12838.6|12839.4|12837.4|23
1653908510000|2022-05-30 11:01:50|12840.4|12838.4|12837.6|12835.6|12840.6|12838.6|12837.6|12835.6|18
1653908520000|2022-05-30 11:02:00|12837.7|12835.7|12836.2|12834.2|12838.2|12836.2|12835.2|12833.2|37
1653908530000|2022-05-30 11:02:10|12836.4|12834.4|12835.7|12833.7|12838.1|12836.1|12834.7|12832.7|37
1653908540000|2022-05-30 11:02:20|12835.5|12833.5|12835.6|12833.6|12835.7|12833.7|12834.6|12832.6|31
1653908550000|2022-05-30 11:02:30|12835.7|12833.7|12838.4|12836.4|12839.4|12837.4|12835.7|12833.7|37
1653908560000|2022-05-30 11:02:40|12838.5|12836.5|12839.2|12837.2|12839.6|12837.6|12838|12836|27
1653908570000|2022-05-30 11:02:50|12839|12837|12839.6|12837.6|12840.1|12838.1|12839|12837|25
1653908580000|2022-05-30 11:03:00|12839.7|12837.7|12838.6|12836.6|12840.1|12838.1|12838.6|12836.6|17
1653908590000|2022-05-30 11:03:10|12838.7|12836.7|12839|12837|12839.2|12837.2|12838.6|12836.6|4
1653908600000|2022-05-30 11:03:20|12839.1|12837.1|12837.5|12835.5|12839.4|12837.4|12837.1|12835.1|39
1653908610000|2022-05-30 11:03:30|12837.4|12835.4|12839.4|12837.4|12839.4|12837.4|12836|12834|36
1653908620000|2022-05-30 11:03:40|12839.5|12837.5|12839.5|12837.5|12840.4|12838.4|12839.4|12837.4|25
1653908630000|2022-05-30 11:03:50|12839.9|12837.9|12837.6|12835.6|12839.9|12837.9|12837.6|12835.6|17
1653908640000|2022-05-30 11:04:00|12837.7|12835.7|12840.2|12838.2|12840.2|12838.2|12837.2|12835.2|27
1653908650000|2022-05-30 11:04:10|12840.1|12838.1|12837.9|12835.9|12840.1|12838.1|12837.9|12835.9|15
1653908660000|2022-05-30 11:04:20|12838|12836|12838.4|12836.4|12838.4|12836.4|12837.6|12835.6|16
1653908670000|2022-05-30 11:04:30|12838.2|12836.2|12838.5|12836.5|12839.4|12837.4|12838.2|12836.2|8
1653908680000|2022-05-30 11:04:40|12838.4|12836.4|12839.2|12837.2|12840.4|12838.4|12838.4|12836.4|28
1653908690000|2022-05-30 11:04:50|12839.1|12837.1|12840.1|12838.1|12840.9|12838.9|12839.1|12837.1|11
1653908700000|2022-05-30 11:05:00|12840.2|12838.2|12840.6|12838.6|12841.4|12839.4|12839.6|12837.6|42
1653908710000|2022-05-30 11:05:10|12841.2|12839.2|12841|12839|12841.9|12839.9|12840.9|12838.9|21
1653908720000|2022-05-30 11:05:20|12840.9|12838.9|12840.5|12838.5|12841|12839|12840.5|12838.5|4
1653908730000|2022-05-30 11:05:30|12839.6|12837.6|12840.2|12838.2|12840.9|12838.9|12839.5|12837.5|31
1653908740000|2022-05-30 11:05:40|12840.1|12838.1|12841.7|12839.7|12841.9|12839.9|12840.1|12838.1|18
1653908750000|2022-05-30 11:05:50|12841.9|12839.9|12838.5|12836.5|12842.5|12840.5|12838.5|12836.5|53
1653908760000|2022-05-30 11:06:00|12838.6|12836.6|12839.1|12837.1|12839.7|12837.7|12837.9|12835.9|15
1653908770000|2022-05-30 11:06:10|12839|12837|12840.6|12838.6|12840.9|12838.9|12838.6|12836.6|13
1653908780000|2022-05-30 11:06:20|12840.1|12838.1|12839|12837|12840.2|12838.2|12839|12837|10
1653908790000|2022-05-30 11:06:30|12838.9|12836.9|12838.9|12836.9|12839.1|12837.1|12838.9|12836.9|2
1653908800000|2022-05-30 11:06:40|12838.7|12836.7|12838.4|12836.4|12839|12837|12838.1|12836.1|9
1653908810000|2022-05-30 11:06:50|12838|12836|12838.7|12836.7|12838.7|12836.7|12838|12836|6
1653908820000|2022-05-30 11:07:00|12838.5|12836.5|12839.2|12837.2|12839.7|12837.7|12838.5|12836.5|25
1653908830000|2022-05-30 11:07:10|12839|12837|12839.1|12837.1|12840.4|12838.4|12838.9|12836.9|11
1653908840000|2022-05-30 11:07:20|12839.2|12837.2|12841|12839|12842.2|12840.2|12838.9|12836.9|32
1653908850000|2022-05-30 11:07:30|12840.5|12838.5|12840.5|12838.5|12840.7|12838.7|12840.1|12838.1|4
1653908860000|2022-05-30 11:07:40|12840.6|12838.6|12841|12839|12841.7|12839.7|12840.5|12838.5|11
1653908870000|2022-05-30 11:07:50|12841.1|12839.1|12842.5|12840.5|12842.5|12840.5|12841.1|12839.1|2
1653908880000|2022-05-30 11:08:00|12842.6|12840.6|12842.2|12840.2|12842.6|12840.6|12841.5|12839.5|11
1653908890000|2022-05-30 11:08:10|12842.1|12840.1|12842|12840|12842.5|12840.5|12840|12838|14
1653908900000|2022-05-30 11:08:20|12841.9|12839.9|12842|12840|12842.5|12840.5|12841.5|12839.5|4
1653908910000|2022-05-30 11:08:30|12841.9|12839.9|12844.7|12842.7|12844.9|12842.9|12841.7|12839.7|33
1653908920000|2022-05-30 11:08:40|12844.9|12842.9|12843.7|12841.7|12845.4|12843.4|12843.6|12841.6|16
1653908930000|2022-05-30 11:08:50|12844|12842|12845.6|12843.6|12845.6|12843.6|12843.9|12841.9|15
1653908940000|2022-05-30 11:09:00|12845.5|12843.5|12845.7|12843.7|12845.9|12843.9|12845.4|12843.4|5
1653908950000|2022-05-30 11:09:10|12845.6|12843.6|12845.5|12843.5|12845.7|12843.7|12844.6|12842.6|9
1653908960000|2022-05-30 11:09:20|12845.6|12843.6|12845.7|12843.7|12846.9|12844.9|12845.6|12843.6|29
1653908970000|2022-05-30 11:09:30|12845.2|12843.2|12844.6|12842.6|12845.2|12843.2|12844.2|12842.2|20
1653908980000|2022-05-30 11:09:40|12844.5|12842.5|12844.5|12842.5|12845|12843|12843.6|12841.6|9
1653908990000|2022-05-30 11:09:50|12844.4|12842.4|12843.7|12841.7|12845.7|12843.7|12843.7|12841.7|21
1653909000000|2022-05-30 11:10:00|12844|12842|12842.1|12840.1|12844.2|12842.2|12842.1|12840.1|24
1653909010000|2022-05-30 11:10:10|12841.6|12839.6|12842.4|12840.4|12842.7|12840.7|12841.6|12839.6|18
1653909020000|2022-05-30 11:10:20|12842.2|12840.2|12841.9|12839.9|12842.5|12840.5|12841.6|12839.6|8
1653909030000|2022-05-30 11:10:30|12842|12840|12842|12840|12842.9|12840.9|12841.6|12839.6|21
1653909040000|2022-05-30 11:10:40|12841.9|12839.9|12842|12840|12842.7|12840.7|12841.4|12839.4|9
1653909050000|2022-05-30 11:10:50|12841.9|12839.9|12843.7|12841.7|12843.9|12841.9|12841.6|12839.6|8
1653909060000|2022-05-30 11:11:00|12843.9|12841.9|12843.5|12841.5|12843.9|12841.9|12842.6|12840.6|17
1653909070000|2022-05-30 11:11:10|12843.1|12841.1|12842.5|12840.5|12843.5|12841.5|12842.5|12840.5|16
1653909080000|2022-05-30 11:11:20|12842.6|12840.6|12842.4|12840.4|12843|12841|12842.1|12840.1|6
1653909090000|2022-05-30 11:11:30|12842.7|12840.7|12843|12841|12843.5|12841.5|12842.7|12840.7|13
1653909100000|2022-05-30 11:11:40|12843.1|12841.1|12841.9|12839.9|12843.1|12841.1|12841.7|12839.7|31
1653909110000|2022-05-30 11:11:50|12842.1|12840.1|12842.9|12840.9|12842.9|12840.9|12842.1|12840.1|5
1653909120000|2022-05-30 11:12:00|12842.6|12840.6|12842|12840|12842.7|12840.7|12841.7|12839.7|3
1653909130000|2022-05-30 11:12:10|12841.9|12839.9|12841.9|12839.9|12842.4|12840.4|12841.6|12839.6|7
1653909140000|2022-05-30 11:12:20|12841.7|12839.7|12842.6|12840.6|12842.7|12840.7|12841.7|12839.7|13
1653909150000|2022-05-30 11:12:30|12842.7|12840.7|12842.5|12840.5|12842.7|12840.7|12842.2|12840.2|8
1653909160000|2022-05-30 11:12:40|12842.6|12840.6|12842.2|12840.2|12842.6|12840.6|12842.1|12840.1|0
1653909170000|2022-05-30 11:12:50|12842.1|12840.1|12840.7|12838.7|12842.2|12840.2|12840.6|12838.6|8
1653909180000|2022-05-30 11:13:00|12840.9|12838.9|12841.2|12839.2|12841.6|12839.6|12840.6|12838.6|2
1653909190000|2022-05-30 11:13:10|12841.1|12839.1|12840.6|12838.6|12841.1|12839.1|12840.6|12838.6|2
1653909200000|2022-05-30 11:13:20|12840.7|12838.7|12838.6|12836.6|12840.7|12838.7|12838.4|12836.4|22
1653909210000|2022-05-30 11:13:30|12838.5|12836.5|12840.6|12838.6|12841.1|12839.1|12838.5|12836.5|10
1653909220000|2022-05-30 11:13:40|12840.7|12838.7|12842.9|12840.9|12842.9|12840.9|12840.7|12838.7|13
1653909230000|2022-05-30 11:13:50|12843|12841|12843.4|12841.4|12843.4|12841.4|12842.4|12840.4|14
1653909240000|2022-05-30 11:14:00|12843.2|12841.2|12844.5|12842.5|12845.2|12843.2|12843.2|12841.2|10
1653909250000|2022-05-30 11:14:10|12844.4|12842.4|12845|12843|12845.4|12843.4|12843.6|12841.6|10
1653909260000|2022-05-30 11:14:20|12844.9|12842.9|12845.2|12843.2|12845.9|12843.9|12844|12842|15
1653909270000|2022-05-30 11:14:30|12845.4|12843.4|12844|12842|12846.2|12844.2|12843.9|12841.9|21
1653909280000|2022-05-30 11:14:40|12843.9|12841.9|12843.6|12841.6|12844|12842|12843.6|12841.6|0
1653909290000|2022-05-30 11:14:50|12844.2|12842.2|12843.7|12841.7|12844.6|12842.6|12843.6|12841.6|6
1653909300000|2022-05-30 11:15:00|12843.6|12841.6|12842.6|12840.6|12843.7|12841.7|12842.6|12840.6|11
1653909310000|2022-05-30 11:15:10|12842.7|12840.7|12842.5|12840.5|12842.9|12840.9|12840.6|12838.6|19
1653909320000|2022-05-30 11:15:20|12842.4|12840.4|12841.1|12839.1|12843.5|12841.5|12841.1|12839.1|15
1653909330000|2022-05-30 11:15:30|12841.2|12839.2|12840.1|12838.1|12842.5|12840.5|12839.5|12837.5|30
1653909340000|2022-05-30 11:15:40|12840.2|12838.2|12838.9|12836.9|12841|12839|12838.9|12836.9|12
1653909350000|2022-05-30 11:15:50|12839|12837|12840.1|12838.1|12840.1|12838.1|12839|12837|5
1653909360000|2022-05-30 11:16:00|12840|12838|12839.5|12837.5|12841|12839|12839.4|12837.4|8
1653909370000|2022-05-30 11:16:10|12839.6|12837.6|12839.2|12837.2|12840.2|12838.2|12838.7|12836.7|18
1653909380000|2022-05-30 11:16:20|12839.1|12837.1|12839.9|12837.9|12839.9|12837.9|12839.1|12837.1|6
1653909390000|2022-05-30 11:16:30|12840.4|12838.4|12840.9|12838.9|12840.9|12838.9|12840.4|12838.4|3
1653909400000|2022-05-30 11:16:40|12841.5|12839.5|12840.6|12838.6|12841.7|12839.7|12840.6|12838.6|17
1653909410000|2022-05-30 11:16:50|12840.1|12838.1|12838.9|12836.9|12840.2|12838.2|12838.9|12836.9|19
1653909420000|2022-05-30 11:17:00|12839.2|12837.2|12839.5|12837.5|12840.1|12838.1|12838.9|12836.9|13
1653909430000|2022-05-30 11:17:10|12838.9|12836.9|12838.9|12836.9|12839.2|12837.2|12838.6|12836.6|7
1653909440000|2022-05-30 11:17:20|12839|12837|12834.6|12832.6|12839|12837|12834.6|12832.6|46
1653909450000|2022-05-30 11:17:30|12834.7|12832.7|12835.1|12833.1|12836.9|12834.9|12834.4|12832.4|35
1653909460000|2022-05-30 11:17:40|12835.5|12833.5|12836|12834|12836.4|12834.4|12835.4|12833.4|17
1653909470000|2022-05-30 11:17:50|12835.9|12833.9|12837.1|12835.1|12837.2|12835.2|12835.9|12833.9|15
1653909480000|2022-05-30 11:18:00|12837|12835|12835.7|12833.7|12837.6|12835.6|12835.6|12833.6|16
1653909490000|2022-05-30 11:18:10|12835.6|12833.6|12833.7|12831.7|12835.6|12833.6|12833.2|12831.2|43
1653909500000|2022-05-30 11:18:20|12833.6|12831.6|12838.1|12836.1|12838.1|12836.1|12833.4|12831.4|43
1653909510000|2022-05-30 11:18:30|12838.4|12836.4|12836.5|12834.5|12838.4|12836.4|12836.4|12834.4|16
1653909520000|2022-05-30 11:18:40|12836.4|12834.4|12836.5|12834.5|12836.5|12834.5|12835.9|12833.9|3
1653909530000|2022-05-30 11:18:50|12836.7|12834.7|12837.2|12835.2|12837.4|12835.4|12836.6|12834.6|15
1653909540000|2022-05-30 11:19:00|12837|12835|12839.1|12837.1|12839.1|12837.1|12837|12835|16
1653909550000|2022-05-30 11:19:10|12839|12837|12839.1|12837.1|12839.7|12837.7|12839|12837|13
1653909560000|2022-05-30 11:19:20|12839|12837|12838.7|12836.7|12839|12837|12838.5|12836.5|7
1653909570000|2022-05-30 11:19:30|12838.4|12836.4|12839.4|12837.4|12839.4|12837.4|12838.4|12836.4|9
1653909580000|2022-05-30 11:19:40|12839.5|12837.5|12839.5|12837.5|12840.9|12838.9|12839.4|12837.4|34
1653909590000|2022-05-30 11:19:50|12839.9|12837.9|12838.5|12836.5|12839.9|12837.9|12838.5|12836.5|8
1653909600000|2022-05-30 11:20:00|12838.4|12836.4|12837.1|12835.1|12839.9|12837.9|12837|12835|15
1653909610000|2022-05-30 11:20:10|12837|12835|12839.2|12837.2|12839.6|12837.6|12837|12835|5
1653909620000|2022-05-30 11:20:20|12839.5|12837.5|12839.6|12837.6|12839.6|12837.6|12839.4|12837.4|3
1653909630000|2022-05-30 11:20:30|12839.4|12837.4|12839.6|12837.6|12839.9|12837.9|12839.2|12837.2|7
1653909640000|2022-05-30 11:20:40|12839.7|12837.7|12840.6|12838.6|12840.6|12838.6|12839.4|12837.4|7
1653909650000|2022-05-30 11:20:50|12840.5|12838.5|12840.1|12838.1|12840.5|12838.5|12840.1|12838.1|0
1653909660000|2022-05-30 11:21:00|12839.6|12837.6|12838.2|12836.2|12839.6|12837.6|12838|12836|9
1653909670000|2022-05-30 11:21:10|12837.9|12835.9|12838.6|12836.6|12838.6|12836.6|12837.9|12835.9|2
1653909680000|2022-05-30 11:21:20|12838.5|12836.5|12837.9|12835.9|12838.7|12836.7|12837.9|12835.9|4
1653909690000|2022-05-30 11:21:30|12838.1|12836.1|12838.5|12836.5|12838.9|12836.9|12838.1|12836.1|3
1653909700000|2022-05-30 11:21:40|12838.6|12836.6|12837.9|12835.9|12839|12837|12837|12835|9
1653909710000|2022-05-30 11:21:50|12837.7|12835.7|12838|12836|12838.1|12836.1|12837.7|12835.7|1
1653909720000|2022-05-30 11:22:00|12838.1|12836.1|12838|12836|12838.1|12836.1|12837.6|12835.6|3
1653909730000|2022-05-30 11:22:10|12837.6|12835.6|12837.9|12835.9|12838|12836|12837.6|12835.6|2
1653909740000|2022-05-30 11:22:20|12838.1|12836.1|12838.7|12836.7|12840.2|12838.2|12838|12836|6
1653909750000|2022-05-30 11:22:30|12838.1|12836.1|12838.4|12836.4|12838.7|12836.7|12837.6|12835.6|7
1653909760000|2022-05-30 11:22:40|12838.7|12836.7|12840.5|12838.5|12840.5|12838.5|12838|12836|7
1653909770000|2022-05-30 11:22:50|12840.6|12838.6|12840.7|12838.7|12841|12839|12840.6|12838.6|0
1653909780000|2022-05-30 11:23:00|12841.1|12839.1|12842.9|12840.9|12842.9|12840.9|12840.9|12838.9|24
1653909790000|2022-05-30 11:23:10|12843|12841|12842|12840|12843.4|12841.4|12841.7|12839.7|16
1653909800000|2022-05-30 11:23:20|12841.9|12839.9|12842.2|12840.2|12842.9|12840.9|12841.9|12839.9|4
1653909810000|2022-05-30 11:23:30|12842|12840|12842|12840|12842|12840|12841.2|12839.2|3
1653909820000|2022-05-30 11:23:40|12842.1|12840.1|12842.2|12840.2|12843.6|12841.6|12842.1|12840.1|7
1653909830000|2022-05-30 11:23:50|12840.6|12838.6|12839.4|12837.4|12840.6|12838.6|12839.1|12837.1|13
1653909840000|2022-05-30 11:24:00|12839.5|12837.5|12838.9|12836.9|12840.1|12838.1|12838.7|12836.7|15
1653909850000|2022-05-30 11:24:10|12839.2|12837.2|12838.7|12836.7|12839.2|12837.2|12838.7|12836.7|6
1653909860000|2022-05-30 11:24:20|12838.9|12836.9|12837.5|12835.5|12839.2|12837.2|12837.5|12835.5|12
1653909870000|2022-05-30 11:24:30|12837.4|12835.4|12837.7|12835.7|12837.7|12835.7|12836.5|12834.5|11
1653909880000|2022-05-30 11:24:40|12838.1|12836.1|12839.5|12837.5|12839.9|12837.9|12838|12836|2
1653909890000|2022-05-30 11:24:50|12839.4|12837.4|12839.2|12837.2|12839.5|12837.5|12839.2|12837.2|0
1653909900000|2022-05-30 11:25:00|12839.1|12837.1|12839|12837|12839.2|12837.2|12838.7|12836.7|1
1653909910000|2022-05-30 11:25:10|12839.2|12837.2|12836.7|12834.7|12839.2|12837.2|12836.7|12834.7|7
1653909920000|2022-05-30 11:25:20|12837.2|12835.2|12837.6|12835.6|12837.6|12835.6|12837.2|12835.2|8
1653909930000|2022-05-30 11:25:30|12837.7|12835.7|12837.7|12835.7|12838|12836|12837.6|12835.6|1
1653909940000|2022-05-30 11:25:40|12837|12835|12837.7|12835.7|12837.9|12835.9|12836.9|12834.9|4
1653909950000|2022-05-30 11:25:50|12837.6|12835.6|12837.9|12835.9|12837.9|12835.9|12836.7|12834.7|1
1653909960000|2022-05-30 11:26:00|12837.2|12835.2|12838.1|12836.1|12838.2|12836.2|12837|12835|1
1653909970000|2022-05-30 11:26:10|12838.2|12836.2|12838.7|12836.7|12839.5|12837.5|12838|12836|4
1653909980000|2022-05-30 11:26:20|12838.9|12836.9|12838.6|12836.6|12838.9|12836.9|12838.2|12836.2|0
1653909990000|2022-05-30 11:26:30|12838.7|12836.7|12839.2|12837.2|12839.2|12837.2|12838.7|12836.7|0
1653910000000|2022-05-30 11:26:40|12839.4|12837.4|12839.2|12837.2|12840|12838|12839.1|12837.1|5
1653910010000|2022-05-30 11:26:50|12839.6|12837.6|12839|12837|12839.7|12837.7|12839|12837|2
1653910020000|2022-05-30 11:27:00|12838.9|12836.9|12839.2|12837.2|12839.4|12837.4|12838.9|12836.9|1
1653910030000|2022-05-30 11:27:10|12839.4|12837.4|12839.6|12837.6|12839.6|12837.6|12839.2|12837.2|0
1653910040000|2022-05-30 11:27:20|12840.2|12838.2|12841.7|12839.7|12842|12840|12839.6|12837.6|23
1653910050000|2022-05-30 11:27:30|12841.9|12839.9|12842.2|12840.2|12842.5|12840.5|12841.9|12839.9|16
1653910060000|2022-05-30 11:27:40|12842.4|12840.4|12842|12840|12842.6|12840.6|12841.7|12839.7|9
1653910070000|2022-05-30 11:27:50|12841.9|12839.9|12843.4|12841.4|12843.4|12841.4|12841.7|12839.7|5
1653910080000|2022-05-30 11:28:00|12843.5|12841.5|12842.5|12840.5|12843.9|12841.9|12842.5|12840.5|13
1653910090000|2022-05-30 11:28:10|12842.6|12840.6|12843.7|12841.7|12843.7|12841.7|12842.6|12840.6|4
1653910100000|2022-05-30 11:28:20|12843.5|12841.5|12843.5|12841.5|12843.7|12841.7|12843.5|12841.5|1
1653910110000|2022-05-30 11:28:30|12843.1|12841.1|12845.7|12843.7|12845.7|12843.7|12842.6|12840.6|19
1653910120000|2022-05-30 11:28:40|12845|12843|12844.1|12842.1|12845|12843|12843.6|12841.6|5
1653910130000|2022-05-30 11:28:50|12844.2|12842.2|12843.6|12841.6|12844.4|12842.4|12843.6|12841.6|1
1653910140000|2022-05-30 11:29:00|12843.7|12841.7|12843.7|12841.7|12844.1|12842.1|12843.7|12841.7|0
1653910150000|2022-05-30 11:29:10|12844.4|12842.4|12843.2|12841.2|12844.5|12842.5|12843.2|12841.2|10
1653910160000|2022-05-30 11:29:20|12843.4|12841.4|12845.2|12843.2|12845.5|12843.5|12843.4|12841.4|18
1653910170000|2022-05-30 11:29:30|12845.1|12843.1|12844.7|12842.7|12845.6|12843.6|12844.7|12842.7|4
1653910180000|2022-05-30 11:29:40|12844.9|12842.9|12844.7|12842.7|12845.5|12843.5|12844.6|12842.6|8
1653910190000|2022-05-30 11:29:50|12845.1|12843.1|12844|12842|12845.5|12843.5|12843.2|12841.2|15
1653910200000|2022-05-30 11:30:00|12843.9|12841.9|12841.1|12839.1|12844.6|12842.6|12841|12839|21
1653910210000|2022-05-30 11:30:10|12841.5|12839.5|12841.4|12839.4|12841.9|12839.9|12841|12839|5
1653910220000|2022-05-30 11:30:20|12841.5|12839.5|12842.2|12840.2|12842.2|12840.2|12840.7|12838.7|21
1653910230000|2022-05-30 11:30:30|12842.6|12840.6|12841.4|12839.4|12843|12841|12840.9|12838.9|7
1653910240000|2022-05-30 11:30:40|12841.2|12839.2|12841|12839|12841.6|12839.6|12840.7|12838.7|16
1653910250000|2022-05-30 11:30:50|12840.7|12838.7|12841|12839|12841.1|12839.1|12840.4|12838.4|9
1653910260000|2022-05-30 11:31:00|12840.9|12838.9|12840|12838|12840.9|12838.9|12839.5|12837.5|15
1653910270000|2022-05-30 11:31:10|12839.7|12837.7|12838.4|12836.4|12839.7|12837.7|12837.5|12835.5|19
1653910280000|2022-05-30 11:31:20|12838.5|12836.5|12839.6|12837.6|12840|12838|12838.2|12836.2|14
1653910290000|2022-05-30 11:31:30|12839.2|12837.2|12837.7|12835.7|12839.2|12837.2|12837.7|12835.7|5
1653910300000|2022-05-30 11:31:40|12837.6|12835.6|12838.6|12836.6|12838.6|12836.6|12837.6|12835.6|14
1653910310000|2022-05-30 11:31:50|12838.5|12836.5|12841.5|12839.5|12841.6|12839.6|12838.5|12836.5|18
1653910320000|2022-05-30 11:32:00|12840.9|12838.9|12840.9|12838.9|12841.5|12839.5|12840.1|12838.1|6
1653910330000|2022-05-30 11:32:10|12841|12839|12839.5|12837.5|12841|12839|12839.5|12837.5|2
1653910340000|2022-05-30 11:32:20|12839.6|12837.6|12841.5|12839.5|12841.5|12839.5|12839.5|12837.5|6
1653910350000|2022-05-30 11:32:30|12841.6|12839.6|12842.5|12840.5|12842.7|12840.7|12841.2|12839.2|6
1653910360000|2022-05-30 11:32:40|12842.4|12840.4|12842.1|12840.1|12842.6|12840.6|12842.1|12840.1|5
1653910370000|2022-05-30 11:32:50|12842.2|12840.2|12841.4|12839.4|12842.6|12840.6|12840.5|12838.5|14
1653910380000|2022-05-30 11:33:00|12841.6|12839.6|12841.4|12839.4|12842|12840|12840.7|12838.7|12
1653910390000|2022-05-30 11:33:10|12841.5|12839.5|12840.2|12838.2|12841.5|12839.5|12839.5|12837.5|20
1653910400000|2022-05-30 11:33:20|12840.4|12838.4|12837|12835|12840.4|12838.4|12837|12835|31
1653910410000|2022-05-30 11:33:30|12836.7|12834.7|12838|12836|12839.7|12837.7|12836.6|12834.6|36
1653910420000|2022-05-30 11:33:40|12837.9|12835.9|12836.2|12834.2|12838|12836|12836|12834|14
1653910430000|2022-05-30 11:33:50|12836.1|12834.1|12835.1|12833.1|12836.2|12834.2|12835.1|12833.1|10
1653910440000|2022-05-30 11:34:00|12836|12834|12838.1|12836.1|12838.4|12836.4|12834.7|12832.7|56
1653910450000|2022-05-30 11:34:10|12838.2|12836.2|12837|12835|12838.5|12836.5|12836.7|12834.7|6
1653910460000|2022-05-30 11:34:20|12836.9|12834.9|12836.7|12834.7|12837.1|12835.1|12836.6|12834.6|7
1653910470000|2022-05-30 11:34:30|12837|12835|12835.5|12833.5|12837|12835|12835.5|12833.5|12
1653910480000|2022-05-30 11:34:40|12835.4|12833.4|12834.7|12832.7|12836.1|12834.1|12834.6|12832.6|27
1653910490000|2022-05-30 11:34:50|12834.6|12832.6|12834.7|12832.7|12835.1|12833.1|12834.6|12832.6|9
1653910500000|2022-05-30 11:35:00|12834.9|12832.9|12832.9|12830.9|12834.9|12832.9|12832.7|12830.7|41
1653910510000|2022-05-30 11:35:10|12833|12831|12834|12832|12834.2|12832.2|12832.7|12830.7|12
1653910520000|2022-05-30 11:35:20|12834.4|12832.4|12834.4|12832.4|12835.5|12833.5|12834.4|12832.4|11
1653910530000|2022-05-30 11:35:30|12834.2|12832.2|12832.1|12830.1|12834.2|12832.2|12831.9|12829.9|14
1653910540000|2022-05-30 11:35:40|12832.2|12830.2|12834.9|12832.9|12835.1|12833.1|12832.2|12830.2|11
1653910550000|2022-05-30 11:35:50|12834.7|12832.7|12833.2|12831.2|12834.7|12832.7|12833.1|12831.1|11
1653910560000|2022-05-30 11:36:00|12833.4|12831.4|12832.4|12830.4|12833.7|12831.7|12832.4|12830.4|9
1653910570000|2022-05-30 11:36:10|12832.5|12830.5|12832.2|12830.2|12832.5|12830.5|12831|12829|29
1653910580000|2022-05-30 11:36:20|12832.4|12830.4|12833.7|12831.7|12834|12832|12832.1|12830.1|19
1653910590000|2022-05-30 11:36:30|12833.2|12831.2|12833.5|12831.5|12833.9|12831.9|12832.5|12830.5|18
1653910600000|2022-05-30 11:36:40|12833.6|12831.6|12833|12831|12833.6|12831.6|12833|12831|2
1653910610000|2022-05-30 11:36:50|12833.2|12831.2|12832.2|12830.2|12833.4|12831.4|12832.2|12830.2|10
1653910620000|2022-05-30 11:37:00|12832.5|12830.5|12832.2|12830.2|12832.5|12830.5|12832.1|12830.1|6
1653910630000|2022-05-30 11:37:10|12831.5|12829.5|12832.6|12830.6|12832.7|12830.7|12831.2|12829.2|14
1653910640000|2022-05-30 11:37:20|12832.7|12830.7|12833.5|12831.5|12833.7|12831.7|12832.6|12830.6|5
1653910650000|2022-05-30 11:37:30|12833.6|12831.6|12834.5|12832.5|12834.6|12832.6|12833.5|12831.5|3
1653910660000|2022-05-30 11:37:40|12834.6|12832.6|12834.7|12832.7|12835.2|12833.2|12834.5|12832.5|12
1653910670000|2022-05-30 11:37:50|12834.6|12832.6|12834.1|12832.1|12834.6|12832.6|12834.1|12832.1|6
1653910680000|2022-05-30 11:38:00|12833.4|12831.4|12834.4|12832.4|12834.4|12832.4|12832.6|12830.6|14
1653910690000|2022-05-30 11:38:10|12834.2|12832.2|12833.4|12831.4|12834.2|12832.2|12833.2|12831.2|2
1653910700000|2022-05-30 11:38:20|12833.2|12831.2|12832.6|12830.6|12834.1|12832.1|12832.6|12830.6|2
1653910710000|2022-05-30 11:38:30|12832.7|12830.7|12832.4|12830.4|12832.7|12830.7|12832.4|12830.4|1
1653910720000|2022-05-30 11:38:40|12832.5|12830.5|12834.2|12832.2|12834.4|12832.4|12832.4|12830.4|11
1653910730000|2022-05-30 11:38:50|12834.1|12832.1|12833.6|12831.6|12834.2|12832.2|12832.6|12830.6|11
1653910740000|2022-05-30 11:39:00|12833.2|12831.2|12833.6|12831.6|12834|12832|12833.2|12831.2|6
1653910750000|2022-05-30 11:39:10|12833.1|12831.1|12833.2|12831.2|12833.4|12831.4|12832.7|12830.7|2
1653910760000|2022-05-30 11:39:20|12833.4|12831.4|12834.9|12832.9|12835.1|12833.1|12833.2|12831.2|6
1653910770000|2022-05-30 11:39:30|12835|12833|12835|12833|12835.2|12833.2|12834.6|12832.6|12
1653910780000|2022-05-30 11:39:40|12835.1|12833.1|12835.1|12833.1|12835.1|12833.1|12834.5|12832.5|7
1653910790000|2022-05-30 11:39:50|12835.2|12833.2|12836|12834|12836.2|12834.2|12834.9|12832.9|32
1653910800000|2022-05-30 11:40:00|12836.1|12834.1|12835.1|12833.1|12836.2|12834.2|12834|12832|13
1653910810000|2022-05-30 11:40:10|12835.2|12833.2|12833.7|12831.7|12835.2|12833.2|12833.4|12831.4|13
1653910820000|2022-05-30 11:40:20|12833.9|12831.9|12833.5|12831.5|12834|12832|12833.2|12831.2|1
1653910830000|2022-05-30 11:40:30|12833.6|12831.6|12833.2|12831.2|12834.1|12832.1|12833.2|12831.2|10
1653910840000|2022-05-30 11:40:40|12832.9|12830.9|12833.5|12831.5|12833.7|12831.7|12832.6|12830.6|8
1653910850000|2022-05-30 11:40:50|12833.4|12831.4|12834.4|12832.4|12834.5|12832.5|12833.4|12831.4|12
1653910860000|2022-05-30 11:41:00|12834.5|12832.5|12834.2|12832.2|12836.4|12834.4|12834.1|12832.1|39
1653910870000|2022-05-30 11:41:10|12834.4|12832.4|12834|12832|12835|12833|12833.7|12831.7|13
1653910880000|2022-05-30 11:41:20|12834.4|12832.4|12834.4|12832.4|12834.7|12832.7|12834.4|12832.4|0
1653910890000|2022-05-30 11:41:30|||||||||1
1653910900000|2022-05-30 11:41:40|12834.5|12832.5|12833.2|12831.2|12834.7|12832.7|12833|12831|12
1653910910000|2022-05-30 11:41:50|12833.4|12831.4|12832.9|12830.9|12833.6|12831.6|12832.6|12830.6|22
1653910920000|2022-05-30 11:42:00|12832.7|12830.7|12832|12830|12832.7|12830.7|12831.9|12829.9|13
1653910930000|2022-05-30 11:42:10|12831.9|12829.9|12834.6|12832.6|12834.6|12832.6|12831.7|12829.7|28
1653910940000|2022-05-30 11:42:20|12834.7|12832.7|12834.7|12832.7|12834.7|12832.7|12834.5|12832.5|3
1653910950000|2022-05-30 11:42:30|12834.6|12832.6|12834.6|12832.6|12834.9|12832.9|12834.5|12832.5|4
1653910960000|2022-05-30 11:42:40|12834.5|12832.5|12837.9|12835.9|12838|12836|12833.4|12831.4|50
1653910970000|2022-05-30 11:42:50|12838|12836|12838.9|12836.9|12839.4|12837.4|12837.7|12835.7|41
1653910980000|2022-05-30 11:43:00|12839|12837|12838.4|12836.4|12839.2|12837.2|12838.4|12836.4|14
1653910990000|2022-05-30 11:43:10|12838.5|12836.5|12836.6|12834.6|12838.5|12836.5|12836|12834|30
1653911000000|2022-05-30 11:43:20|12836.5|12834.5|12836.9|12834.9|12836.9|12834.9|12835.9|12833.9|17
1653911010000|2022-05-30 11:43:30|12837|12835|12837.5|12835.5|12837.5|12835.5|12836.2|12834.2|12
1653911020000|2022-05-30 11:43:40|12837.4|12835.4|12834.4|12832.4|12837.4|12835.4|12834.4|12832.4|9
1653911030000|2022-05-30 11:43:50|12834.2|12832.2|12833.2|12831.2|12834.2|12832.2|12832.7|12830.7|28
1653911040000|2022-05-30 11:44:00|12833.4|12831.4|12832|12830|12833.5|12831.5|12832|12830|20
1653911050000|2022-05-30 11:44:10|12832.1|12830.1|12831.4|12829.4|12832.2|12830.2|12831.4|12829.4|16
1653911060000|2022-05-30 11:44:20|12831.2|12829.2|12830.2|12828.2|12831.4|12829.4|12828.6|12826.6|69
1653911070000|2022-05-30 11:44:30|12830.4|12828.4|12830.5|12828.5|12830.6|12828.6|12830|12828|12
1653911080000|2022-05-30 11:44:40|12830.4|12828.4|12829|12827|12830.4|12828.4|12828.6|12826.6|28
1653911090000|2022-05-30 11:44:50|12828.9|12826.9|12829.6|12827.6|12829.7|12827.7|12828.9|12826.9|41
1653911100000|2022-05-30 11:45:00|12830.1|12828.1|12828.6|12826.6|12830.2|12828.2|12828.6|12826.6|23
1653911110000|2022-05-30 11:45:10|12828.5|12826.5|12828.4|12826.4|12829|12827|12828.2|12826.2|20
1653911120000|2022-05-30 11:45:20|12828.2|12826.2|12829.9|12827.9|12830|12828|12827.6|12825.6|48
1653911130000|2022-05-30 11:45:30|12830|12828|12831.4|12829.4|12831.4|12829.4|12829.5|12827.5|15
1653911140000|2022-05-30 11:45:40|12831.2|12829.2|12830.9|12828.9|12831.7|12829.7|12830.7|12828.7|4
1653911150000|2022-05-30 11:45:50|12831.9|12829.9|12832.1|12830.1|12832.1|12830.1|12831.5|12829.5|32
1653911160000|2022-05-30 11:46:00|12831.9|12829.9|12830.2|12828.2|12831.9|12829.9|12829.2|12827.2|14
1653911170000|2022-05-30 11:46:10|12830.1|12828.1|12831.2|12829.2|12831.2|12829.2|12830|12828|9
1653911180000|2022-05-30 11:46:20|12831.1|12829.1|12831.2|12829.2|12832.2|12830.2|12830.1|12828.1|14
1653911190000|2022-05-30 11:46:30|12831|12829|12832.4|12830.4|12832.4|12830.4|12831|12829|4
1653911200000|2022-05-30 11:46:40|12832.7|12830.7|12833.1|12831.1|12833.5|12831.5|12832.6|12830.6|11
1653911210000|2022-05-30 11:46:50|12832.2|12830.2|12831.4|12829.4|12832.2|12830.2|12831|12829|10
1653911220000|2022-05-30 11:47:00|12831.6|12829.6|12829.4|12827.4|12832.4|12830.4|12829.4|12827.4|13
1653911230000|2022-05-30 11:47:10|12830.5|12828.5|12828.9|12826.9|12830.5|12828.5|12828.9|12826.9|9
1653911240000|2022-05-30 11:47:20|12829|12827|12829.5|12827.5|12829.7|12827.7|12828.7|12826.7|15
1653911250000|2022-05-30 11:47:30|12829.4|12827.4|12831.5|12829.5|12832|12830|12829.4|12827.4|19
1653911260000|2022-05-30 11:47:40|12831.6|12829.6|12831|12829|12832.2|12830.2|12831|12829|6
1653911270000|2022-05-30 11:47:50|12830.9|12828.9|12830.1|12828.1|12831|12829|12830.1|12828.1|2
1653911280000|2022-05-30 11:48:00|12830|12828|12831|12829|12831.1|12829.1|12829.9|12827.9|9
1653911290000|2022-05-30 11:48:10|12830.9|12828.9|12831.4|12829.4|12831.4|12829.4|12830.6|12828.6|6
1653911300000|2022-05-30 11:48:20|12831.2|12829.2|12830.2|12828.2|12831.4|12829.4|12829.9|12827.9|8
1653911310000|2022-05-30 11:48:30|12830.4|12828.4|12830.6|12828.6|12830.9|12828.9|12830.4|12828.4|2
1653911320000|2022-05-30 11:48:40|12831.1|12829.1|12828.7|12826.7|12831.1|12829.1|12828.7|12826.7|10
1653911330000|2022-05-30 11:48:50|12828.9|12826.9|12829.1|12827.1|12829.5|12827.5|12828.9|12826.9|12
1653911340000|2022-05-30 11:49:00|12829|12827|12830.6|12828.6|12830.7|12828.7|12829|12827|7
1653911350000|2022-05-30 11:49:10|12830.5|12828.5|12830.9|12828.9|12831.6|12829.6|12829.9|12827.9|16
1653911360000|2022-05-30 11:49:20|12831.1|12829.1|12832.5|12830.5|12832.5|12830.5|12831.1|12829.1|4
1653911370000|2022-05-30 11:49:30|12832.6|12830.6|12833.6|12831.6|12833.7|12831.7|12832.4|12830.4|5
1653911380000|2022-05-30 11:49:40|12832.9|12830.9|12833.4|12831.4|12833.7|12831.7|12832.6|12830.6|11
1653911390000|2022-05-30 11:49:50|12833.2|12831.2|12833.4|12831.4|12833.4|12831.4|12832|12830|5
1653911400000|2022-05-30 11:50:00|12833.5|12831.5|12833.2|12831.2|12834|12832|12831.7|12829.7|8
1653911410000|2022-05-30 11:50:10|12833.1|12831.1|12833.7|12831.7|12834.2|12832.2|12832.6|12830.6|13
1653911420000|2022-05-30 11:50:20|12833.6|12831.6|12833.7|12831.7|12834.1|12832.1|12833.4|12831.4|3
1653911430000|2022-05-30 11:50:30|12833.6|12831.6|12832.5|12830.5|12833.9|12831.9|12832.1|12830.1|5
1653911440000|2022-05-30 11:50:40|12832.9|12830.9|12832.7|12830.7|12833.2|12831.2|12832.2|12830.2|4
1653911450000|2022-05-30 11:50:50|12833|12831|12833.2|12831.2|12833.2|12831.2|12832.9|12830.9|4
1653911460000|2022-05-30 11:51:00|12833.1|12831.1|12832.4|12830.4|12833.4|12831.4|12832|12830|22
1653911470000|2022-05-30 11:51:10|12832.5|12830.5|12833.4|12831.4|12833.5|12831.5|12832.4|12830.4|10
1653911480000|2022-05-30 11:51:20|12833.2|12831.2|12835.1|12833.1|12835.1|12833.1|12833.2|12831.2|19
1653911490000|2022-05-30 11:51:30|12834.7|12832.7|12836.5|12834.5|12836.9|12834.9|12834.7|12832.7|31
1653911500000|2022-05-30 11:51:40|12836.7|12834.7|12834.7|12832.7|12836.9|12834.9|12834.7|12832.7|14
1653911510000|2022-05-30 11:51:50|12835|12833|12835.6|12833.6|12836.1|12834.1|12835|12833|3
1653911520000|2022-05-30 11:52:00|12835.7|12833.7|12833.5|12831.5|12835.9|12833.9|12833.2|12831.2|14
1653911530000|2022-05-30 11:52:10|12834.5|12832.5|12833.4|12831.4|12834.5|12832.5|12833|12831|8
1653911540000|2022-05-30 11:52:20|12833.5|12831.5|12832.5|12830.5|12833.6|12831.6|12832.4|12830.4|6
1653911550000|2022-05-30 11:52:30|12832.6|12830.6|12832.9|12830.9|12833.7|12831.7|12832.6|12830.6|3
1653911560000|2022-05-30 11:52:40|12833.4|12831.4|12833.4|12831.4|12834.5|12832.5|12833.2|12831.2|3
1653911570000|2022-05-30 11:52:50|12833.5|12831.5|12834.2|12832.2|12834.4|12832.4|12832.7|12830.7|5
1653911580000|2022-05-30 11:53:00|12834.1|12832.1|12834.2|12832.2|12834.2|12832.2|12834|12832|3
1653911590000|2022-05-30 11:53:10|12834.4|12832.4|12834.1|12832.1|12834.7|12832.7|12834.1|12832.1|2
1653911600000|2022-05-30 11:53:20|12834.2|12832.2|12836.5|12834.5|12836.9|12834.9|12834.2|12832.2|18
1653911610000|2022-05-30 11:53:30|12836.4|12834.4|12836.1|12834.1|12836.5|12834.5|12835.6|12833.6|4
1653911620000|2022-05-30 11:53:40|12836|12834|12834.7|12832.7|12836.1|12834.1|12834.7|12832.7|13
1653911630000|2022-05-30 11:53:50|12834.5|12832.5|12834.1|12832.1|12834.5|12832.5|12833.4|12831.4|16
1653911640000|2022-05-30 11:54:00|12834.4|12832.4|12833.7|12831.7|12835|12833|12833.6|12831.6|14
1653911650000|2022-05-30 11:54:10|12833.6|12831.6|12833.7|12831.7|12834.1|12832.1|12833.2|12831.2|3
1653911660000|2022-05-30 11:54:20|12833.9|12831.9|12833.9|12831.9|12834|12832|12833.7|12831.7|2
1653911670000|2022-05-30 11:54:30|12834|12832|12835|12833|12835|12833|12834|12832|4
1653911680000|2022-05-30 11:54:40|12836.4|12834.4|12838.4|12836.4|12839.4|12837.4|12836.4|12834.4|35
1653911690000|2022-05-30 11:54:50|12838.9|12836.9|12838.4|12836.4|12839.4|12837.4|12838|12836|16
1653911700000|2022-05-30 11:55:00|12838.2|12836.2|12837.2|12835.2|12838.2|12836.2|12837|12835|6
1653911710000|2022-05-30 11:55:10|12837.1|12835.1|12838.5|12836.5|12839|12837|12836.9|12834.9|3
1653911720000|2022-05-30 11:55:20|12838.6|12836.6|12838.9|12836.9|12838.9|12836.9|12838.5|12836.5|4
1653911730000|2022-05-30 11:55:30|12838.7|12836.7|12837|12835|12838.7|12836.7|12836.9|12834.9|8
1653911740000|2022-05-30 11:55:40|12836.4|12834.4|12835.6|12833.6|12836.7|12834.7|12834.6|12832.6|25
1653911750000|2022-05-30 11:55:50|12835.7|12833.7|12836.5|12834.5|12836.6|12834.6|12835.7|12833.7|0
1653911760000|2022-05-30 11:56:00|12836.6|12834.6|12834.1|12832.1|12836.6|12834.6|12833.9|12831.9|7
1653911770000|2022-05-30 11:56:10|12833.1|12831.1|12832.2|12830.2|12833.1|12831.1|12831|12829|50
1653911780000|2022-05-30 11:56:20|12832.4|12830.4|12831.2|12829.2|12832.9|12830.9|12831.1|12829.1|33
1653911790000|2022-05-30 11:56:30|12831.4|12829.4|12831.9|12829.9|12832|12830|12831.4|12829.4|3
1653911800000|2022-05-30 11:56:40|12831.2|12829.2|12829.9|12827.9|12831.6|12829.6|12829.9|12827.9|23
1653911810000|2022-05-30 11:56:50|12830.1|12828.1|12830.4|12828.4|12830.4|12828.4|12829.9|12827.9|10
1653911820000|2022-05-30 11:57:00|12830.5|12828.5|12831|12829|12831|12829|12830.2|12828.2|3
1653911830000|2022-05-30 11:57:10|12831.1|12829.1|12832.9|12830.9|12833.6|12831.6|12831.1|12829.1|9
1653911840000|2022-05-30 11:57:20|12832.7|12830.7|12831.6|12829.6|12832.7|12830.7|12831.5|12829.5|4
1653911850000|2022-05-30 11:57:30|12831.7|12829.7|12831.9|12829.9|12832.4|12830.4|12831.5|12829.5|8
1653911860000|2022-05-30 11:57:40|12831.6|12829.6|12831.9|12829.9|12832.1|12830.1|12831.6|12829.6|1
1653911870000|2022-05-30 11:57:50|12832|12830|12831.4|12829.4|12832|12830|12831.4|12829.4|2
1653911880000|2022-05-30 11:58:00|12831.2|12829.2|12831.2|12829.2|12831.2|12829.2|12830.1|12828.1|12
1653911890000|2022-05-30 11:58:10|12831.4|12829.4|12833.4|12831.4|12835.1|12833.1|12831.4|12829.4|43
1653911900000|2022-05-30 11:58:20|12833.2|12831.2|12833.4|12831.4|12833.6|12831.6|12833.2|12831.2|0
1653911910000|2022-05-30 11:58:30|12833.5|12831.5|12832.4|12830.4|12834.2|12832.2|12832.4|12830.4|7
1653911920000|2022-05-30 11:58:40|12832.2|12830.2|12834|12832|12834|12832|12831.6|12829.6|10
1653911930000|2022-05-30 11:58:50|12833.6|12831.6|12831.9|12829.9|12833.7|12831.7|12831.6|12829.6|35
1653911940000|2022-05-30 11:59:00|12832|12830|12831.9|12829.9|12833.4|12831.4|12831.7|12829.7|23
1653911950000|2022-05-30 11:59:10|12831.7|12829.7|12834.7|12832.7|12834.9|12832.9|12831.7|12829.7|3
1653911960000|2022-05-30 11:59:20|12834.9|12832.9|12837.1|12835.1|12838|12836|12834.5|12832.5|66
1653911970000|2022-05-30 11:59:30|12837|12835|12837.9|12835.9|12837.9|12835.9|12836.4|12834.4|9
1653911980000|2022-05-30 11:59:40|12838.1|12836.1|12835.7|12833.7|12838.4|12836.4|12835.7|12833.7|11
1653911990000|2022-05-30 11:59:50|12836.4|12834.4|12836.6|12834.6|12837|12835|12836|12834|13
1653912000000|2022-05-30 12:00:00|12836.5|12834.5|12836.1|12834.1|12837.2|12835.2|12836.1|12834.1|17
1653912010000|2022-05-30 12:00:10|12836|12834|12836.1|12834.1|12836.1|12834.1|12835.2|12833.2|7
1653912020000|2022-05-30 12:00:20|12835.7|12833.7|12834.6|12832.6|12836.4|12834.4|12834.6|12832.6|9
1653912030000|2022-05-30 12:00:30|12832.6|12830.6|12831.7|12829.7|12833.2|12831.2|12831.5|12829.5|45
1653912040000|2022-05-30 12:00:40|12831.9|12829.9|12832.9|12830.9|12832.9|12830.9|12831.9|12829.9|7
1653912050000|2022-05-30 12:00:50|12832.7|12830.7|12831.9|12829.9|12832.7|12830.7|12831.7|12829.7|9
1653912060000|2022-05-30 12:01:00|12831.7|12829.7|12831.5|12829.5|12831.9|12829.9|12831.2|12829.2|8
1653912070000|2022-05-30 12:01:10|12831.6|12829.6|12829.9|12827.9|12832.6|12830.6|12829.9|12827.9|70
1653912080000|2022-05-30 12:01:20|12830|12828|12828.2|12826.2|12830|12828|12827.6|12825.6|32
1653912090000|2022-05-30 12:01:30|12828.5|12826.5|12832.2|12830.2|12832.2|12830.2|12828.5|12826.5|25
1653912100000|2022-05-30 12:01:40|12832.1|12830.1|12828.6|12826.6|12832.2|12830.2|12828.2|12826.2|25
1653912110000|2022-05-30 12:01:50|12828.7|12826.7|12829.5|12827.5|12829.5|12827.5|12828.6|12826.6|35
1653912120000|2022-05-30 12:02:00|12830|12828|12830.4|12828.4|12830.9|12828.9|12829.1|12827.1|38
1653912130000|2022-05-30 12:02:10|12830.2|12828.2|12829.2|12827.2|12830.2|12828.2|12828.5|12826.5|10
1653912140000|2022-05-30 12:02:20|12829.4|12827.4|12831.5|12829.5|12831.5|12829.5|12828.9|12826.9|22
1653912150000|2022-05-30 12:02:30|12832.2|12830.2|12829.7|12827.7|12832.2|12830.2|12828.6|12826.6|22
1653912160000|2022-05-30 12:02:40|12829.9|12827.9|12828.6|12826.6|12829.9|12827.9|12828.5|12826.5|13
1653912170000|2022-05-30 12:02:50|12828.2|12826.2|12829.6|12827.6|12829.6|12827.6|12828.2|12826.2|9
1653912180000|2022-05-30 12:03:00|12829.5|12827.5|12831|12829|12831.2|12829.2|12829|12827|10
1653912190000|2022-05-30 12:03:10|12831.1|12829.1|12829.9|12827.9|12831.1|12829.1|12828.9|12826.9|19
1653912200000|2022-05-30 12:03:20|12830|12828|12830|12828|12830.1|12828.1|12828.1|12826.1|18
1653912210000|2022-05-30 12:03:30|12829.7|12827.7|12829.4|12827.4|12830|12828|12828.6|12826.6|26
1653912220000|2022-05-30 12:03:40|12829.5|12827.5|12828.5|12826.5|12829.5|12827.5|12828.2|12826.2|7
1653912230000|2022-05-30 12:03:50|12828.4|12826.4|12828.5|12826.5|12828.5|12826.5|12828.4|12826.4|5
1653912240000|2022-05-30 12:04:00|12828.4|12826.4|12829.7|12827.7|12830.2|12828.2|12828.1|12826.1|22
1653912250000|2022-05-30 12:04:10|12829.6|12827.6|12830.6|12828.6|12830.6|12828.6|12829.4|12827.4|11
1653912260000|2022-05-30 12:04:20|12830.5|12828.5|12829.5|12827.5|12830.5|12828.5|12829.1|12827.1|10
1653912270000|2022-05-30 12:04:30|12829.6|12827.6|12830.7|12828.7|12831|12829|12829.6|12827.6|5
1653912280000|2022-05-30 12:04:40|12830.2|12828.2|12829.7|12827.7|12830.2|12828.2|12829.5|12827.5|3
1653912290000|2022-05-30 12:04:50|12829.6|12827.6|12830.1|12828.1|12830.1|12828.1|12829.1|12827.1|2
1653912300000|2022-05-30 12:05:00|12830|12828|12830.7|12828.7|12830.7|12828.7|12829.2|12827.2|12
1653912310000|2022-05-30 12:05:10|12830.5|12828.5|12829.4|12827.4|12830.6|12828.6|12829.4|12827.4|5
1653912320000|2022-05-30 12:05:20|12829.5|12827.5|12829.7|12827.7|12830.2|12828.2|12826.6|12824.6|92
1653912330000|2022-05-30 12:05:30|12829.9|12827.9|12829.7|12827.7|12829.9|12827.9|12829.6|12827.6|2
1653912340000|2022-05-30 12:05:40|12829.9|12827.9|12830.2|12828.2|12830.7|12828.7|12829.9|12827.9|9
1653912350000|2022-05-30 12:05:50|12830.1|12828.1|12830.1|12828.1|12830.4|12828.4|12830|12828|5
1653912360000|2022-05-30 12:06:00|12830.6|12828.6|12830.7|12828.7|12830.7|12828.7|12829.6|12827.6|10
1653912370000|2022-05-30 12:06:10|12830.6|12828.6|12830.6|12828.6|12830.6|12828.6|12830.2|12828.2|2
1653912380000|2022-05-30 12:06:20|12830.7|12828.7|12831.6|12829.6|12831.9|12829.9|12830.6|12828.6|8
1653912390000|2022-05-30 12:06:30|12831.5|12829.5|12831.7|12829.7|12832.2|12830.2|12830.6|12828.6|28
1653912400000|2022-05-30 12:06:40|12831.9|12829.9|12831.7|12829.7|12832.2|12830.2|12831.5|12829.5|5
1653912410000|2022-05-30 12:06:50|12831.2|12829.2|12830.2|12828.2|12831.2|12829.2|12830|12828|6
1653912420000|2022-05-30 12:07:00|12830.1|12828.1|12828.7|12826.7|12830.2|12828.2|12828.1|12826.1|5
1653912430000|2022-05-30 12:07:10|12828.9|12826.9|12828.9|12826.9|12829.1|12827.1|12828|12826|6
1653912440000|2022-05-30 12:07:20|12829|12827|12829|12827|12829|12827|12828.5|12826.5|5
1653912450000|2022-05-30 12:07:30|12828.9|12826.9|12829.4|12827.4|12829.6|12827.6|12828.9|12826.9|2
1653912460000|2022-05-30 12:07:40|12829.5|12827.5|12830|12828|12830.1|12828.1|12829.5|12827.5|1
1653912470000|2022-05-30 12:07:50|12829.9|12827.9|12828|12826|12830|12828|12827.9|12825.9|11
1653912480000|2022-05-30 12:08:00|12827.9|12825.9|12828.5|12826.5|12828.5|12826.5|12827.1|12825.1|26
1653912490000|2022-05-30 12:08:10|12828.4|12826.4|12827.7|12825.7|12829.1|12827.1|12827.7|12825.7|30
1653912500000|2022-05-30 12:08:20|12828.1|12826.1|12827.5|12825.5|12828.1|12826.1|12827.4|12825.4|12
1653912510000|2022-05-30 12:08:30|12827.9|12825.9|12828.2|12826.2|12828.2|12826.2|12827.6|12825.6|10
1653912520000|2022-05-30 12:08:40|12828.1|12826.1|12827.6|12825.6|12829|12827|12827.6|12825.6|12
1653912530000|2022-05-30 12:08:50|12827.9|12825.9|12828.5|12826.5|12828.5|12826.5|12827.7|12825.7|6
1653912540000|2022-05-30 12:09:00|12828.6|12826.6|12828.4|12826.4|12828.9|12826.9|12827.5|12825.5|9
1653912550000|2022-05-30 12:09:10|12828.5|12826.5|12828.5|12826.5|12828.6|12826.6|12827.7|12825.7|10
1653912560000|2022-05-30 12:09:20|12827.7|12825.7|12828.5|12826.5|12828.9|12826.9|12827.5|12825.5|18
1653912570000|2022-05-30 12:09:30|12828.6|12826.6|12829.4|12827.4|12829.5|12827.5|12828.5|12826.5|4
1653912580000|2022-05-30 12:09:40|12829.5|12827.5|12828.1|12826.1|12829.5|12827.5|12827.9|12825.9|7
1653912590000|2022-05-30 12:09:50|12828.4|12826.4|12828.6|12826.6|12829.4|12827.4|12828.2|12826.2|15
1653912600000|2022-05-30 12:10:00|12828.5|12826.5|12827.7|12825.7|12828.5|12826.5|12827.4|12825.4|8
1653912610000|2022-05-30 12:10:10|12827.9|12825.9|12822.7|12820.7|12828.2|12826.2|12822.4|12820.4|163
1653912620000|2022-05-30 12:10:20|12822.5|12820.5|12824.1|12822.1|12824.7|12822.7|12822.5|12820.5|30
1653912630000|2022-05-30 12:10:30|12824|12822|12825.6|12823.6|12827.1|12825.1|12823.6|12821.6|51
1653912640000|2022-05-30 12:10:40|12825.5|12823.5|12827.7|12825.7|12827.7|12825.7|12825.5|12823.5|29
1653912650000|2022-05-30 12:10:50|12827.9|12825.9|12827.7|12825.7|12828.5|12826.5|12827.4|12825.4|14
1653912660000|2022-05-30 12:11:00|12827.6|12825.6|12827.5|12825.5|12827.6|12825.6|12826.9|12824.9|17
1653912670000|2022-05-30 12:11:10|12827.6|12825.6|12829.7|12827.7|12829.7|12827.7|12827.6|12825.6|38
1653912680000|2022-05-30 12:11:20|12829.6|12827.6|12828.9|12826.9|12829.6|12827.6|12828.9|12826.9|4
1653912690000|2022-05-30 12:11:30|12829|12827|12828.2|12826.2|12829|12827|12828.1|12826.1|8
1653912700000|2022-05-30 12:11:40|12828.5|12826.5|12828|12826|12829|12827|12827.7|12825.7|7
1653912710000|2022-05-30 12:11:50|12827.9|12825.9|12828.1|12826.1|12829|12827|12827.9|12825.9|13
1653912720000|2022-05-30 12:12:00|12828|12826|12828.6|12826.6|12829|12827|12827.9|12825.9|5
1653912730000|2022-05-30 12:12:10|12828.7|12826.7|12829.2|12827.2|12829.2|12827.2|12828.6|12826.6|4
1653912740000|2022-05-30 12:12:20|12829.1|12827.1|12829.4|12827.4|12829.4|12827.4|12829|12827|4
1653912750000|2022-05-30 12:12:30|12829.6|12827.6|12828.9|12826.9|12829.7|12827.7|12828.9|12826.9|13
1653912760000|2022-05-30 12:12:40|12828.7|12826.7|12828.7|12826.7|12828.7|12826.7|12828.6|12826.6|3
1653912770000|2022-05-30 12:12:50|12828.1|12826.1|12828.4|12826.4|12828.6|12826.6|12828|12826|20
1653912780000|2022-05-30 12:13:00|12828|12826|12828.7|12826.7|12828.9|12826.9|12827.9|12825.9|11
1653912790000|2022-05-30 12:13:10|12828.9|12826.9|12828.9|12826.9|12828.9|12826.9|12828.5|12826.5|4
1653912800000|2022-05-30 12:13:20|12828.6|12826.6|12828.7|12826.7|12828.9|12826.9|12828.6|12826.6|12
1653912810000|2022-05-30 12:13:30|12828.9|12826.9|12828.9|12826.9|12829.2|12827.2|12828.9|12826.9|2
1653912820000|2022-05-30 12:13:40|12829|12827|12826.1|12824.1|12829|12827|12826.1|12824.1|51
1653912830000|2022-05-30 12:13:50|12826|12824|12826.6|12824.6|12826.9|12824.9|12825.9|12823.9|23
1653912840000|2022-05-30 12:14:00|12826.5|12824.5|12827.1|12825.1|12827.1|12825.1|12826.5|12824.5|3
1653912850000|2022-05-30 12:14:10|12827.2|12825.2|12827.6|12825.6|12827.6|12825.6|12827|12825|2
1653912860000|2022-05-30 12:14:20|12827.2|12825.2|12827.4|12825.4|12827.4|12825.4|12827.2|12825.2|9
1653912870000|2022-05-30 12:14:30|12827.2|12825.2|12826.9|12824.9|12827.5|12825.5|12826.7|12824.7|13
1653912880000|2022-05-30 12:14:40|12827|12825|12827.5|12825.5|12827.7|12825.7|12827|12825|6
1653912890000|2022-05-30 12:14:50|12827.6|12825.6|12826|12824|12827.6|12825.6|12826|12824|10
1653912900000|2022-05-30 12:15:00|12825.9|12823.9|12826.2|12824.2|12827.1|12825.1|12825.9|12823.9|6
1653912910000|2022-05-30 12:15:10|12826.1|12824.1|12824.7|12822.7|12826.4|12824.4|12824.7|12822.7|10
1653912920000|2022-05-30 12:15:20|12824.9|12822.9|12825.1|12823.1|12825.2|12823.2|12823.9|12821.9|14
1653912930000|2022-05-30 12:15:30|12825.4|12823.4|12824.7|12822.7|12825.6|12823.6|12824.7|12822.7|6
1653912940000|2022-05-30 12:15:40|12824.9|12822.9|12823.5|12821.5|12824.9|12822.9|12822.7|12820.7|20
1653912950000|2022-05-30 12:15:50|12823.4|12821.4|12822.5|12820.5|12823.5|12821.5|12822.2|12820.2|18
1653912960000|2022-05-30 12:16:00|12822.4|12820.4|12823|12821|12823|12821|12822.2|12820.2|8
1653912970000|2022-05-30 12:16:10|12823.2|12821.2|12823.5|12821.5|12823.5|12821.5|12822.9|12820.9|7
1653912980000|2022-05-30 12:16:20|12823.4|12821.4|12823.6|12821.6|12823.9|12821.9|12822.5|12820.5|15
1653912990000|2022-05-30 12:16:30|12823.7|12821.7|12823.4|12821.4|12823.7|12821.7|12823.1|12821.1|6
1653913000000|2022-05-30 12:16:40|12823.5|12821.5|12823.5|12821.5|12823.6|12821.6|12823|12821|6
1653913010000|2022-05-30 12:16:50|12823.6|12821.6|12824.4|12822.4|12824.4|12822.4|12823.2|12821.2|12
1653913020000|2022-05-30 12:17:00|12824.2|12822.2|12823.6|12821.6|12824.4|12822.4|12823.4|12821.4|6
1653913030000|2022-05-30 12:17:10|12823.7|12821.7|12823.2|12821.2|12823.7|12821.7|12823|12821|6
1653913040000|2022-05-30 12:17:20|12823.4|12821.4|12822.4|12820.4|12823.6|12821.6|12822.4|12820.4|6
1653913050000|2022-05-30 12:17:30|12822.1|12820.1|12823|12821|12823.4|12821.4|12821.9|12819.9|20
1653913060000|2022-05-30 12:17:40|12822.7|12820.7|12822|12820|12822.9|12820.9|12822|12820|14
1653913070000|2022-05-30 12:17:50|12821.9|12819.9|12821.7|12819.7|12822.2|12820.2|12821.6|12819.6|4
1653913080000|2022-05-30 12:18:00|12821.9|12819.9|12819.5|12817.5|12822|12820|12819.4|12817.4|50
1653913090000|2022-05-30 12:18:10|12819.4|12817.4|12818.1|12816.1|12819.7|12817.7|12818.1|12816.1|28
1653913100000|2022-05-30 12:18:20|12818|12816|12815.2|12813.2|12818.1|12816.1|12815.2|12813.2|49
1653913110000|2022-05-30 12:18:30|12815.4|12813.4|12814.6|12812.6|12816.1|12814.1|12814.5|12812.5|43
1653913120000|2022-05-30 12:18:40|12814.9|12812.9|12816.6|12814.6|12817.4|12815.4|12814.9|12812.9|35
1653913130000|2022-05-30 12:18:50|12816.7|12814.7|12813.1|12811.1|12816.7|12814.7|12813|12811|62
1653913140000|2022-05-30 12:19:00|12813.4|12811.4|12814.6|12812.6|12814.7|12812.7|12813.1|12811.1|25
1653913150000|2022-05-30 12:19:10|12814.5|12812.5|12814.7|12812.7|12815.2|12813.2|12814.4|12812.4|10
1653913160000|2022-05-30 12:19:20|12814.4|12812.4|12816.9|12814.9|12816.9|12814.9|12814.4|12812.4|42
1653913170000|2022-05-30 12:19:30|12817|12815|12816.2|12814.2|12817.6|12815.6|12816.2|12814.2|14
1653913180000|2022-05-30 12:19:40|12816.4|12814.4|12816|12814|12816.5|12814.5|12816|12814|11
1653913190000|2022-05-30 12:19:50|12816.4|12814.4|12814|12812|12816.5|12814.5|12814|12812|22
1653913200000|2022-05-30 12:20:00|12813.9|12811.9|12814.4|12812.4|12814.4|12812.4|12813.2|12811.2|24
1653913210000|2022-05-30 12:20:10|12814.2|12812.2|12817|12815|12817|12815|12814|12812|32
1653913220000|2022-05-30 12:20:20|12817.4|12815.4|12817.1|12815.1|12817.4|12815.4|12817|12815|6
1653913230000|2022-05-30 12:20:30|12818|12816|12817.5|12815.5|12818.1|12816.1|12817.1|12815.1|15
1653913240000|2022-05-30 12:20:40|12817.6|12815.6|12818.6|12816.6|12818.7|12816.7|12817.6|12815.6|14
1653913250000|2022-05-30 12:20:50|12818.5|12816.5|12817.7|12815.7|12818.6|12816.6|12817.7|12815.7|13
1653913260000|2022-05-30 12:21:00|12817.6|12815.6|12816.9|12814.9|12817.9|12815.9|12816.7|12814.7|21
1653913270000|2022-05-30 12:21:10|12816.6|12814.6|12813|12811|12816.6|12814.6|12813|12811|41
1653913280000|2022-05-30 12:21:20|12812.9|12810.9|12812|12810|12813.1|12811.1|12811.9|12809.9|28
1653913290000|2022-05-30 12:21:30|12812.1|12810.1|12813|12811|12813.5|12811.5|12812|12810|32
1653913300000|2022-05-30 12:21:40|12813.1|12811.1|12813.9|12811.9|12813.9|12811.9|12812.5|12810.5|17
1653913310000|2022-05-30 12:21:50|12814.1|12812.1|12813.9|12811.9|12814.4|12812.4|12813.6|12811.6|13
1653913320000|2022-05-30 12:22:00|12813.6|12811.6|12813.4|12811.4|12814.1|12812.1|12813|12811|16
1653913330000|2022-05-30 12:22:10|12813.2|12811.2|12813.7|12811.7|12813.7|12811.7|12813.2|12811.2|1
1653913340000|2022-05-30 12:22:20|12813.6|12811.6|12809.6|12807.6|12813.7|12811.7|12809.6|12807.6|79
1653913350000|2022-05-30 12:22:30|12809.7|12807.7|12810|12808|12810.9|12808.9|12809|12807|35
1653913360000|2022-05-30 12:22:40|12809.9|12807.9|12810.6|12808.6|12811|12809|12809.9|12807.9|10
1653913370000|2022-05-30 12:22:50|12810.7|12808.7|12810.7|12808.7|12811.4|12809.4|12810.2|12808.2|24
1653913380000|2022-05-30 12:23:00|12810.9|12808.9|12811|12809|12811.4|12809.4|12810.6|12808.6|6
1653913390000|2022-05-30 12:23:10|12810.7|12808.7|12811|12809|12811.6|12809.6|12810.6|12808.6|11
1653913400000|2022-05-30 12:23:20|12811.2|12809.2|12811.2|12809.2|12811.5|12809.5|12810.5|12808.5|23
1653913410000|2022-05-30 12:23:30|12811.1|12809.1|12811.6|12809.6|12811.9|12809.9|12810.5|12808.5|21
1653913420000|2022-05-30 12:23:40|12811.7|12809.7|12812.6|12810.6|12813.2|12811.2|12811.6|12809.6|14
1653913430000|2022-05-30 12:23:50|12812.7|12810.7|12812.9|12810.9|12814.1|12812.1|12812.7|12810.7|12
1653913440000|2022-05-30 12:24:00|12813|12811|12811.4|12809.4|12813|12811|12811.1|12809.1|14
1653913450000|2022-05-30 12:24:10|12811.2|12809.2|12811.5|12809.5|12811.7|12809.7|12810.6|12808.6|8
1653913460000|2022-05-30 12:24:20|12811|12809|12811.4|12809.4|12811.4|12809.4|12810.5|12808.5|13
1653913470000|2022-05-30 12:24:30|12812.1|12810.1|12812|12810|12812.1|12810.1|12811.1|12809.1|4
1653913480000|2022-05-30 12:24:40|12812.7|12810.7|12812.7|12810.7|12812.9|12810.9|12812.5|12810.5|4
1653913490000|2022-05-30 12:24:50|12812.9|12810.9|12812.5|12810.5|12813|12811|12812.5|12810.5|5
1653913500000|2022-05-30 12:25:00|12812.2|12810.2|12812.2|12810.2|12812.5|12810.5|12811.9|12809.9|7
1653913510000|2022-05-30 12:25:10|12812.1|12810.1|12811.2|12809.2|12812.5|12810.5|12811|12809|11
1653913520000|2022-05-30 12:25:20|12811.4|12809.4|12809.6|12807.6|12811.5|12809.5|12809.6|12807.6|37
1653913530000|2022-05-30 12:25:30|12809.7|12807.7|12809.2|12807.2|12809.7|12807.7|12809|12807|17
1653913540000|2022-05-30 12:25:40|12809.1|12807.1|12809|12807|12810.1|12808.1|12808.9|12806.9|41
1653913550000|2022-05-30 12:25:50|12808.9|12806.9|12811.4|12809.4|12811.4|12809.4|12808.9|12806.9|20
1653913560000|2022-05-30 12:26:00|12811.2|12809.2|12809.6|12807.6|12811.5|12809.5|12809.2|12807.2|10
1653913570000|2022-05-30 12:26:10|12809.7|12807.7|12809|12807|12809.7|12807.7|12809|12807|18
1653913580000|2022-05-30 12:26:20|12809.1|12807.1|12804.6|12802.6|12809.2|12807.2|12804.6|12802.6|82
1653913590000|2022-05-30 12:26:30|12804|12802|12805.2|12803.2|12807|12805|12803.6|12801.6|125
1653913600000|2022-05-30 12:26:40|12805.6|12803.6|12807.4|12805.4|12807.4|12805.4|12805.2|12803.2|29
1653913610000|2022-05-30 12:26:50|12807.2|12805.2|12809.4|12807.4|12810.2|12808.2|12807.2|12805.2|33
1653913620000|2022-05-30 12:27:00|12809.5|12807.5|12810.1|12808.1|12811|12809|12809.4|12807.4|7
1653913630000|2022-05-30 12:27:10|12810.4|12808.4|12810.2|12808.2|12811|12809|12810.2|12808.2|13
1653913640000|2022-05-30 12:27:20|12810.4|12808.4|12810.7|12808.7|12811.4|12809.4|12810.4|12808.4|9
1653913650000|2022-05-30 12:27:30|12811.2|12809.2|12812|12810|12812.4|12810.4|12811.2|12809.2|13
1653913660000|2022-05-30 12:27:40|12811.7|12809.7|12813|12811|12813.4|12811.4|12811.5|12809.5|22
1653913670000|2022-05-30 12:27:50|12813.4|12811.4|12812.9|12810.9|12813.4|12811.4|12812.4|12810.4|17
1653913680000|2022-05-30 12:28:00|12813.2|12811.2|12812.7|12810.7|12813.6|12811.6|12811.6|12809.6|22
1653913690000|2022-05-30 12:28:10|12813|12811|12812.5|12810.5|12813.2|12811.2|12812.4|12810.4|10
1653913700000|2022-05-30 12:28:20|12812.6|12810.6|12811.9|12809.9|12812.9|12810.9|12811.9|12809.9|5
1653913710000|2022-05-30 12:28:30|12811.5|12809.5|12811.4|12809.4|12812|12810|12811.2|12809.2|8
1653913720000|2022-05-30 12:28:40|12811.2|12809.2|12811.4|12809.4|12811.4|12809.4|12811.2|12809.2|1
1653913730000|2022-05-30 12:28:50|12809.7|12807.7|12807.2|12805.2|12809.7|12807.7|12807|12805|47
1653913740000|2022-05-30 12:29:00|12807.1|12805.1|12806.6|12804.6|12807.7|12805.7|12805.7|12803.7|46
1653913750000|2022-05-30 12:29:10|12806.4|12804.4|12806.1|12804.1|12806.5|12804.5|12805.9|12803.9|9
1653913760000|2022-05-30 12:29:20|12806|12804|12805.6|12803.6|12806.1|12804.1|12805.1|12803.1|22
1653913770000|2022-05-30 12:29:30|12805.7|12803.7|12805.4|12803.4|12806.2|12804.2|12805.4|12803.4|20
1653913780000|2022-05-30 12:29:40|12805.5|12803.5|12803.4|12801.4|12805.6|12803.6|12803.4|12801.4|35
1653913790000|2022-05-30 12:29:50|12803.1|12801.1|12804.4|12802.4|12804.4|12802.4|12803.1|12801.1|41
1653913800000|2022-05-30 12:30:00|12804.2|12802.2|12804|12802|12804.4|12802.4|12803.5|12801.5|37
1653913810000|2022-05-30 12:30:10|12804.1|12802.1|12806.6|12804.6|12806.7|12804.7|12804|12802|43
1653913820000|2022-05-30 12:30:20|12806.5|12804.5|12806.2|12804.2|12806.6|12804.6|12805.5|12803.5|16
1653913830000|2022-05-30 12:30:30|12806.4|12804.4|12805.5|12803.5|12806.5|12804.5|12805.2|12803.2|10
1653913840000|2022-05-30 12:30:40|12805.2|12803.2|12804.6|12802.6|12805.4|12803.4|12804.5|12802.5|13
1653913850000|2022-05-30 12:30:50|12804.7|12802.7|12804.1|12802.1|12805.1|12803.1|12804.1|12802.1|15
1653913860000|2022-05-30 12:31:00|12804|12802|12801.7|12799.7|12804.1|12802.1|12801.1|12799.1|52
1653913870000|2022-05-30 12:31:10|12801.6|12799.6|12801.9|12799.9|12802.5|12800.5|12801.4|12799.4|22
1653913880000|2022-05-30 12:31:20|12801.5|12799.5|12802.1|12800.1|12802.2|12800.2|12801.4|12799.4|24
1653913890000|2022-05-30 12:31:30|12802|12800|12803.5|12801.5|12803.5|12801.5|12801.9|12799.9|11
1653913900000|2022-05-30 12:31:40|12803.4|12801.4|12804.1|12802.1|12804.4|12802.4|12803.4|12801.4|10
1653913910000|2022-05-30 12:31:50|12804.2|12802.2|12804.1|12802.1|12805|12803|12804|12802|14
1653913920000|2022-05-30 12:32:00|12804.4|12802.4|12803|12801|12804.4|12802.4|12802.5|12800.5|20
1653913930000|2022-05-30 12:32:10|12802.9|12800.9|12802.2|12800.2|12803|12801|12802.1|12800.1|26
1653913940000|2022-05-30 12:32:20|12802.4|12800.4|12803.2|12801.2|12803.6|12801.6|12801.9|12799.9|12
1653913950000|2022-05-30 12:32:30|12803.4|12801.4|12802.7|12800.7|12803.9|12801.9|12802.5|12800.5|18
1653913960000|2022-05-30 12:32:40|12802.6|12800.6|12802.7|12800.7|12803.2|12801.2|12802.6|12800.6|19
1653913970000|2022-05-30 12:32:50|12802.6|12800.6|12802.7|12800.7|12803|12801|12802.5|12800.5|12
1653913980000|2022-05-30 12:33:00|12802.6|12800.6|12801.7|12799.7|12802.6|12800.6|12801.5|12799.5|27
1653913990000|2022-05-30 12:33:10|12801.6|12799.6|12799.1|12797.1|12801.6|12799.6|12798.1|12796.1|142
1653914000000|2022-05-30 12:33:20|12799.4|12797.4|12799.2|12797.2|12799.9|12797.9|12799.1|12797.1|30
1653914010000|2022-05-30 12:33:30|12799|12797|12798.9|12796.9|12799.2|12797.2|12798.7|12796.7|11
1653914020000|2022-05-30 12:33:40|12799|12797|12798.9|12796.9|12799.2|12797.2|12798.4|12796.4|26
1653914030000|2022-05-30 12:33:50|12798.7|12796.7|12798.4|12796.4|12799.1|12797.1|12798.1|12796.1|31
1653914040000|2022-05-30 12:34:00|12798.2|12796.2|12793.6|12791.6|12798.5|12796.5|12793.6|12791.6|152
1653914050000|2022-05-30 12:34:10|12793.7|12791.7|12793|12791|12794.2|12792.2|12793|12791|71
1653914060000|2022-05-30 12:34:20|12793.4|12791.4|12794.9|12792.9|12795.5|12793.5|12793.2|12791.2|66
1653914070000|2022-05-30 12:34:30|12795|12793|12794.6|12792.6|12795.6|12793.6|12794.6|12792.6|34
1653914080000|2022-05-30 12:34:40|12794.7|12792.7|12798.5|12796.5|12798.5|12796.5|12794.6|12792.6|46
1653914090000|2022-05-30 12:34:50|12798.6|12796.6|12798.1|12796.1|12798.9|12796.9|12797.6|12795.6|44
1653914100000|2022-05-30 12:35:00|12798.4|12796.4|12797.9|12795.9|12799|12797|12797.9|12795.9|43
1653914110000|2022-05-30 12:35:10|12798|12796|12795.9|12793.9|12798.4|12796.4|12795.4|12793.4|47
1653914120000|2022-05-30 12:35:20|12796|12794|12795.6|12793.6|12796|12794|12795.4|12793.4|16
1653914130000|2022-05-30 12:35:30|12795.4|12793.4|12796.1|12794.1|12796.2|12794.2|12795.4|12793.4|10
1653914140000|2022-05-30 12:35:40|12796.5|12794.5|12796.5|12794.5|12796.6|12794.6|12796.2|12794.2|11
1653914150000|2022-05-30 12:35:50|12796.4|12794.4|12796.1|12794.1|12797|12795|12796.1|12794.1|46
1653914160000|2022-05-30 12:36:00|12796.2|12794.2|12793.1|12791.1|12796.5|12794.5|12793|12791|37
1653914170000|2022-05-30 12:36:10|12793|12791|12793|12791|12793.7|12791.7|12792.9|12790.9|17
1653914180000|2022-05-30 12:36:20|12793.1|12791.1|12794.9|12792.9|12795.4|12793.4|12793.1|12791.1|33
1653914190000|2022-05-30 12:36:30|12795|12793|12795.4|12793.4|12795.4|12793.4|12794.7|12792.7|11
1653914200000|2022-05-30 12:36:40|12795.1|12793.1|12795.6|12793.6|12795.9|12793.9|12795.1|12793.1|21
1653914210000|2022-05-30 12:36:50|12795.7|12793.7|12795.5|12793.5|12797.5|12795.5|12795.1|12793.1|103
1653914220000|2022-05-30 12:37:00|12795.4|12793.4|12797.2|12795.2|12797.5|12795.5|12795.4|12793.4|32
1653914230000|2022-05-30 12:37:10|12797.4|12795.4|12797.9|12795.9|12798|12796|12796.4|12794.4|21
1653914240000|2022-05-30 12:37:20|12797.6|12795.6|12797.9|12795.9|12798.1|12796.1|12797.6|12795.6|15
1653914250000|2022-05-30 12:37:30|12798|12796|12801|12799|12801|12799|12797.6|12795.6|64
1653914260000|2022-05-30 12:37:40|12800.9|12798.9|12799.1|12797.1|12801.6|12799.6|12798.7|12796.7|49
1653914270000|2022-05-30 12:37:50|12799.2|12797.2|12799.1|12797.1|12799.9|12797.9|12798.6|12796.6|16
1653914280000|2022-05-30 12:38:00|12799.4|12797.4|12799.1|12797.1|12802|12800|12799.1|12797.1|52
1653914290000|2022-05-30 12:38:10|12799.4|12797.4|12797.6|12795.6|12799.5|12797.5|12797.5|12795.5|39
1653914300000|2022-05-30 12:38:20|12797.5|12795.5|12796.7|12794.7|12797.9|12795.9|12796.6|12794.6|17
1653914310000|2022-05-30 12:38:30|12796.9|12794.9|12796.4|12794.4|12796.9|12794.9|12795.6|12793.6|21
1653914320000|2022-05-30 12:38:40|12796.1|12794.1|12797.2|12795.2|12797.4|12795.4|12796.1|12794.1|32
1653914330000|2022-05-30 12:38:50|12796.6|12794.6|12796.1|12794.1|12796.7|12794.7|12795.7|12793.7|26
1653914340000|2022-05-30 12:39:00|12796|12794|12794.2|12792.2|12796.1|12794.1|12794.1|12792.1|11
1653914350000|2022-05-30 12:39:10|12794.1|12792.1|12793|12791|12794.4|12792.4|12792.4|12790.4|44
1653914360000|2022-05-30 12:39:20|12793.4|12791.4|12792.9|12790.9|12793.5|12791.5|12792.7|12790.7|22
1653914370000|2022-05-30 12:39:30|12792.7|12790.7|12792.7|12790.7|12793.2|12791.2|12792.5|12790.5|20
1653914380000|2022-05-30 12:39:40|12792.4|12790.4|12793.4|12791.4|12793.6|12791.6|12792.4|12790.4|13
1653914390000|2022-05-30 12:39:50|12792.9|12790.9|12792.7|12790.7|12793.1|12791.1|12792.4|12790.4|11
1653914400000|2022-05-30 12:40:00|12793.1|12791.1|12789.1|12787.1|12793.1|12791.1|12789.1|12787.1|77
1653914410000|2022-05-30 12:40:10|12789.2|12787.2|12787.9|12785.9|12789.4|12787.4|12787|12785|119
1653914420000|2022-05-30 12:40:20|12787.7|12785.7|12788.2|12786.2|12788.7|12786.7|12787.4|12785.4|49
1653914430000|2022-05-30 12:40:30|12788.1|12786.1|12791.2|12789.2|12791.2|12789.2|12787.9|12785.9|33
1653914440000|2022-05-30 12:40:40|12791.4|12789.4|12794.6|12792.6|12794.6|12792.6|12791.4|12789.4|32
1653914450000|2022-05-30 12:40:50|12794.7|12792.7|12794|12792|12794.7|12792.7|12793.7|12791.7|37
1653914460000|2022-05-30 12:41:00|12794.2|12792.2|12794.2|12792.2|12794.6|12792.6|12793.5|12791.5|17
1653914470000|2022-05-30 12:41:10|12793.1|12791.1|12792.7|12790.7|12793.2|12791.2|12792.1|12790.1|11
1653914480000|2022-05-30 12:41:20|12793|12791|12795.2|12793.2|12795.4|12793.4|12793|12791|36
1653914490000|2022-05-30 12:41:30|12795.4|12793.4|12797.2|12795.2|12798.4|12796.4|12795.4|12793.4|43
1653914500000|2022-05-30 12:41:40|12797.7|12795.7|12797.5|12795.5|12798.2|12796.2|12797.5|12795.5|22
1653914510000|2022-05-30 12:41:50|12797.4|12795.4|12798.2|12796.2|12798.2|12796.2|12797.4|12795.4|14
1653914520000|2022-05-30 12:42:00|12798.1|12796.1|12798.6|12796.6|12798.6|12796.6|12798.1|12796.1|13
1653914530000|2022-05-30 12:42:10|12798.7|12796.7|12801.4|12799.4|12801.4|12799.4|12798.7|12796.7|55
1653914540000|2022-05-30 12:42:20|12801.5|12799.5|12802.9|12800.9|12803.7|12801.7|12801.5|12799.5|42
1653914550000|2022-05-30 12:42:30|12803|12801|12805|12803|12805.1|12803.1|12802.9|12800.9|67
1653914560000|2022-05-30 12:42:40|12804.9|12802.9|12802.6|12800.6|12804.9|12802.9|12802.2|12800.2|32
1653914570000|2022-05-30 12:42:50|12802.5|12800.5|12805.2|12803.2|12805.2|12803.2|12802.4|12800.4|44
1653914580000|2022-05-30 12:43:00|12805.4|12803.4|12805|12803|12805.9|12803.9|12804.9|12802.9|16
1653914590000|2022-05-30 12:43:10|12804.6|12802.6|12805.9|12803.9|12805.9|12803.9|12804.6|12802.6|30
1653914600000|2022-05-30 12:43:20|12805.7|12803.7|12805.6|12803.6|12806.4|12804.4|12805.5|12803.5|72
1653914610000|2022-05-30 12:43:30|12805.7|12803.7|12805.1|12803.1|12805.7|12803.7|12803.1|12801.1|53
1653914620000|2022-05-30 12:43:40|12805|12803|12804.4|12802.4|12805|12803|12803.6|12801.6|35
1653914630000|2022-05-30 12:43:50|12803.9|12801.9|12804.4|12802.4|12804.4|12802.4|12803.2|12801.2|7
1653914640000|2022-05-30 12:44:00|12804.2|12802.2|12804.6|12802.6|12804.9|12802.9|12803.9|12801.9|25
1653914650000|2022-05-30 12:44:10|12804.5|12802.5|12804.7|12802.7|12805.5|12803.5|12804.5|12802.5|35
1653914660000|2022-05-30 12:44:20|12804.9|12802.9|12805.1|12803.1|12805.4|12803.4|12804.7|12802.7|6
1653914670000|2022-05-30 12:44:30|12805|12803|12805.2|12803.2|12805.2|12803.2|12804.7|12802.7|8
1653914680000|2022-05-30 12:44:40|12805.1|12803.1|12805.9|12803.9|12806.5|12804.5|12805.1|12803.1|21
1653914690000|2022-05-30 12:44:50|12806|12804|12807.1|12805.1|12807.2|12805.2|12805.9|12803.9|22
1653914700000|2022-05-30 12:45:00|12807|12805|12805.7|12803.7|12807.5|12805.5|12805.7|12803.7|36
1653914710000|2022-05-30 12:45:10|12805.6|12803.6|12804.4|12802.4|12805.6|12803.6|12804.1|12802.1|12
1653914720000|2022-05-30 12:45:20|12804.5|12802.5|12804.1|12802.1|12804.6|12802.6|12803.9|12801.9|10
1653914730000|2022-05-30 12:45:30|12804.2|12802.2|12806|12804|12806|12804|12804.1|12802.1|29
1653914740000|2022-05-30 12:45:40|12806.5|12804.5|12807.5|12805.5|12807.9|12805.9|12806.5|12804.5|21
1653914750000|2022-05-30 12:45:50|12807.4|12805.4|12806.9|12804.9|12807.5|12805.5|12806.9|12804.9|2
1653914760000|2022-05-30 12:46:00|12807|12805|12808.2|12806.2|12808.6|12806.6|12806.6|12804.6|30
1653914770000|2022-05-30 12:46:10|12808.1|12806.1|12813.9|12811.9|12814.1|12812.1|12808|12806|181
1653914780000|2022-05-30 12:46:20|12814|12812|12812.7|12810.7|12814|12812|12812.4|12810.4|43
1653914790000|2022-05-30 12:46:30|12812.6|12810.6|12810.5|12808.5|12813|12811|12810.5|12808.5|39
1653914800000|2022-05-30 12:46:40|12809.7|12807.7|12809.5|12807.5|12810.5|12808.5|12809.1|12807.1|18
1653914810000|2022-05-30 12:46:50|12809.4|12807.4|12810.2|12808.2|12810.2|12808.2|12809.4|12807.4|5
1653914820000|2022-05-30 12:47:00|12810.5|12808.5|12811.6|12809.6|12811.6|12809.6|12809.1|12807.1|52
1653914830000|2022-05-30 12:47:10|12811.7|12809.7|12808.6|12806.6|12811.9|12809.9|12808.1|12806.1|31
1653914840000|2022-05-30 12:47:20|12809.2|12807.2|12808.1|12806.1|12809.2|12807.2|12807.9|12805.9|14
1653914850000|2022-05-30 12:47:30|12808|12806|12807.5|12805.5|12808.6|12806.6|12807.4|12805.4|18
1653914860000|2022-05-30 12:47:40|12807.7|12805.7|12807.9|12805.9|12808.1|12806.1|12807.5|12805.5|10
1653914870000|2022-05-30 12:47:50|12808.1|12806.1|12808.9|12806.9|12809|12807|12808.1|12806.1|9
1653914880000|2022-05-30 12:48:00|12809|12807|12809.2|12807.2|12809.9|12807.9|12809|12807|3
1653914890000|2022-05-30 12:48:10|12809.1|12807.1|12808.2|12806.2|12809.4|12807.4|12808.2|12806.2|6
1653914900000|2022-05-30 12:48:20|12807.9|12805.9|12808|12806|12808.4|12806.4|12807.7|12805.7|11
1653914910000|2022-05-30 12:48:30|12808.1|12806.1|12809.7|12807.7|12809.9|12807.9|12808.1|12806.1|15
1653914920000|2022-05-30 12:48:40|12810.2|12808.2|12809.7|12807.7|12810.2|12808.2|12809.6|12807.6|20
1653914930000|2022-05-30 12:48:50|12809.9|12807.9|12808.4|12806.4|12809.9|12807.9|12808.4|12806.4|18
1653914940000|2022-05-30 12:49:00|12808.1|12806.1|12807.2|12805.2|12808.1|12806.1|12807|12805|14
1653914950000|2022-05-30 12:49:10|12807.4|12805.4|12807|12805|12807.5|12805.5|12806.5|12804.5|20
1653914960000|2022-05-30 12:49:20|12806.9|12804.9|12807|12805|12807|12805|12806.7|12804.7|3
1653914970000|2022-05-30 12:49:30|12806.9|12804.9|12806.2|12804.2|12807.4|12805.4|12805.5|12803.5|32
1653914980000|2022-05-30 12:49:40|12806.4|12804.4|12806.4|12804.4|12806.7|12804.7|12805.9|12803.9|5
1653914990000|2022-05-30 12:49:50|12807.2|12805.2|12806.9|12804.9|12807.5|12805.5|12806.6|12804.6|37
1653915000000|2022-05-30 12:50:00|12806.7|12804.7|12808.1|12806.1|12808.2|12806.2|12806.7|12804.7|8
1653915010000|2022-05-30 12:50:10|12808.2|12806.2|12807.6|12805.6|12808.4|12806.4|12807.5|12805.5|5
1653915020000|2022-05-30 12:50:20|12807.5|12805.5|12807.2|12805.2|12807.9|12805.9|12807.2|12805.2|4
1653915030000|2022-05-30 12:50:30|12807.4|12805.4|12808.2|12806.2|12808.4|12806.4|12807.1|12805.1|8
1653915040000|2022-05-30 12:50:40|12808.4|12806.4|12809.5|12807.5|12809.5|12807.5|12808.4|12806.4|0
1653915050000|2022-05-30 12:50:50|12809.6|12807.6|12809.4|12807.4|12809.6|12807.6|12809.4|12807.4|0
1653915060000|2022-05-30 12:51:00|12808.5|12806.5|12809.2|12807.2|12809.4|12807.4|12808.4|12806.4|18
1653915070000|2022-05-30 12:51:10|12809.4|12807.4|12809.5|12807.5|12809.7|12807.7|12809.2|12807.2|9
1653915080000|2022-05-30 12:51:20|12809.4|12807.4|12809.7|12807.7|12809.9|12807.9|12809.4|12807.4|6
1653915090000|2022-05-30 12:51:30|12809.6|12807.6|12809.4|12807.4|12810.1|12808.1|12809.2|12807.2|5
1653915100000|2022-05-30 12:51:40|12809.2|12807.2|12809.2|12807.2|12809.4|12807.4|12809.2|12807.2|3
1653915110000|2022-05-30 12:51:50|12809.1|12807.1|12809|12807|12809.4|12807.4|12809|12807|5
1653915120000|2022-05-30 12:52:00|12808.9|12806.9|12807.1|12805.1|12808.9|12806.9|12807.1|12805.1|18
1653915130000|2022-05-30 12:52:10|12806.9|12804.9|12807.2|12805.2|12807.6|12805.6|12806.9|12804.9|12
1653915140000|2022-05-30 12:52:20|12807.1|12805.1|12806.5|12804.5|12807.1|12805.1|12806.5|12804.5|8
1653915150000|2022-05-30 12:52:30|12806.6|12804.6|12805.7|12803.7|12806.6|12804.6|12805.6|12803.6|28
1653915160000|2022-05-30 12:52:40|12805.9|12803.9|12805.1|12803.1|12805.9|12803.9|12805|12803|14
1653915170000|2022-05-30 12:52:50|12805|12803|12804.2|12802.2|12805.1|12803.1|12804.2|12802.2|34
1653915180000|2022-05-30 12:53:00|12804.4|12802.4|12803.9|12801.9|12804.4|12802.4|12803.9|12801.9|43
1653915190000|2022-05-30 12:53:10|12804|12802|12805.6|12803.6|12806.7|12804.7|12804|12802|35
1653915200000|2022-05-30 12:53:20|12804.9|12802.9|12806|12804|12806.4|12804.4|12804.7|12802.7|13
1653915210000|2022-05-30 12:53:30|12806.1|12804.1|12807.4|12805.4|12807.4|12805.4|12805.9|12803.9|10
1653915220000|2022-05-30 12:53:40|12807.5|12805.5|12807.9|12805.9|12808.7|12806.7|12807.5|12805.5|16
1653915230000|2022-05-30 12:53:50|12807.7|12805.7|12808|12806|12808.2|12806.2|12807.7|12805.7|6
1653915240000|2022-05-30 12:54:00|12808.4|12806.4|12808.1|12806.1|12808.4|12806.4|12807.9|12805.9|10
1653915250000|2022-05-30 12:54:10|12808|12806|12807|12805|12808|12806|12806.6|12804.6|21
1653915260000|2022-05-30 12:54:20|12806.9|12804.9|12807.4|12805.4|12807.6|12805.6|12806.9|12804.9|4
1653915270000|2022-05-30 12:54:30|12807.5|12805.5|12808|12806|12808|12806|12807.5|12805.5|2
1653915280000|2022-05-30 12:54:40|12807.9|12805.9|12807.5|12805.5|12807.9|12805.9|12807.1|12805.1|12
1653915290000|2022-05-30 12:54:50|12807.6|12805.6|12806.9|12804.9|12807.6|12805.6|12806.9|12804.9|3
1653915300000|2022-05-30 12:55:00|12806.7|12804.7|12806.1|12804.1|12806.9|12804.9|12806|12804|3
1653915310000|2022-05-30 12:55:10|12806.4|12804.4|12805|12803|12806.4|12804.4|12805|12803|12
1653915320000|2022-05-30 12:55:20|12805.1|12803.1|12805.6|12803.6|12805.6|12803.6|12804.9|12802.9|9
1653915330000|2022-05-30 12:55:30|12805.5|12803.5|12806.5|12804.5|12806.5|12804.5|12805.4|12803.4|4
1653915340000|2022-05-30 12:55:40|12806.7|12804.7|12806|12804|12807.2|12805.2|12806|12804|6
1653915350000|2022-05-30 12:55:50|12805.1|12803.1|12805.9|12803.9|12805.9|12803.9|12804.9|12802.9|13
1653915360000|2022-05-30 12:56:00|12805.7|12803.7|12805.2|12803.2|12806|12804|12804.7|12802.7|10
1653915370000|2022-05-30 12:56:10|12805.1|12803.1|12805.5|12803.5|12805.5|12803.5|12804.9|12802.9|2
1653915380000|2022-05-30 12:56:20|12805.4|12803.4|12805.5|12803.5|12805.7|12803.7|12805.2|12803.2|2
1653915390000|2022-05-30 12:56:30|12805.6|12803.6|12804.2|12802.2|12805.7|12803.7|12803.9|12801.9|19
1653915400000|2022-05-30 12:56:40|12804.4|12802.4|12805.2|12803.2|12805.5|12803.5|12804.1|12802.1|10
1653915410000|2022-05-30 12:56:50|12805.5|12803.5|12806.5|12804.5|12806.5|12804.5|12805.2|12803.2|11
1653915420000|2022-05-30 12:57:00|12806.2|12804.2|12806.5|12804.5|12807|12805|12805.5|12803.5|15
1653915430000|2022-05-30 12:57:10|12806.4|12804.4|12806|12804|12806.4|12804.4|12805.6|12803.6|3
1653915440000|2022-05-30 12:57:20|12806.7|12804.7|12806.7|12804.7|12807.1|12805.1|12806.5|12804.5|8
1653915450000|2022-05-30 12:57:30|12806.6|12804.6|12806.4|12804.4|12806.9|12804.9|12806.4|12804.4|3
1653915460000|2022-05-30 12:57:40|12806.5|12804.5|12806.5|12804.5|12807.1|12805.1|12806.5|12804.5|5
1653915470000|2022-05-30 12:57:50|12806.4|12804.4|12806.1|12804.1|12806.6|12804.6|12805.9|12803.9|7
1653915480000|2022-05-30 12:58:00|12806.2|12804.2|12807.1|12805.1|12807.5|12805.5|12806.1|12804.1|15
1653915490000|2022-05-30 12:58:10|12807.4|12805.4|12807.9|12805.9|12807.9|12805.9|12807.1|12805.1|4
1653915500000|2022-05-30 12:58:20|12807.7|12805.7|12809|12807|12809.1|12807.1|12807.7|12805.7|37
1653915510000|2022-05-30 12:58:30|12808.6|12806.6|12809.2|12807.2|12809.2|12807.2|12808.6|12806.6|9
1653915520000|2022-05-30 12:58:40|12809.4|12807.4|12810.6|12808.6|12810.6|12808.6|12809.4|12807.4|9
1653915530000|2022-05-30 12:58:50|12810.7|12808.7|12811.5|12809.5|12812.9|12810.9|12810.6|12808.6|28
1653915540000|2022-05-30 12:59:00|12811.4|12809.4|12811.9|12809.9|12812|12810|12811.2|12809.2|6
1653915550000|2022-05-30 12:59:10|12811.7|12809.7|12813.9|12811.9|12813.9|12811.9|12811.7|12809.7|23
1653915560000|2022-05-30 12:59:20|12813.6|12811.6|12816.1|12814.1|12816.2|12814.2|12813.6|12811.6|57
1653915570000|2022-05-30 12:59:30|12816.2|12814.2|12816.1|12814.1|12816.6|12814.6|12816|12814|37
1653915580000|2022-05-30 12:59:40|12815.9|12813.9|12816.1|12814.1|12816.1|12814.1|12815.6|12813.6|18
1653915590000|2022-05-30 12:59:50|12816.2|12814.2|12816|12814|12816.4|12814.4|12815.2|12813.2|34
1653915600000|2022-05-30 13:00:00|12815.9|12813.9|12815.5|12813.5|12816.5|12814.5|12815.1|12813.1|30
1653915610000|2022-05-30 13:00:10|12815.2|12813.2|12814.9|12812.9|12815.2|12813.2|12814.5|12812.5|22
1653915620000|2022-05-30 13:00:20|12815.2|12813.2|12814.7|12812.7|12815.4|12813.4|12814.6|12812.6|20
1653915630000|2022-05-30 13:00:30|12814.6|12812.6|12814.4|12812.4|12814.7|12812.7|12814.2|12812.2|7
1653915640000|2022-05-30 13:00:40|12814.5|12812.5|12813.9|12811.9|12814.6|12812.6|12813.5|12811.5|11
1653915650000|2022-05-30 13:00:50|12813.7|12811.7|12813.7|12811.7|12814|12812|12813.6|12811.6|9
1653915660000|2022-05-30 13:01:00|12813.6|12811.6|12814.2|12812.2|12814.9|12812.9|12813.5|12811.5|11
1653915670000|2022-05-30 13:01:10|12814.4|12812.4|12814.7|12812.7|12814.9|12812.9|12814.2|12812.2|2
1653915680000|2022-05-30 13:01:20|12815.1|12813.1|12816|12814|12816.1|12814.1|12815.1|12813.1|20
1653915690000|2022-05-30 13:01:30|12816.1|12814.1|12817.6|12815.6|12817.6|12815.6|12815.7|12813.7|20
1653915700000|2022-05-30 13:01:40|12817.9|12815.9|12819.4|12817.4|12819.4|12817.4|12817.9|12815.9|61
1653915710000|2022-05-30 13:01:50|12819.2|12817.2|12821.6|12819.6|12821.6|12819.6|12819.1|12817.1|45
1653915720000|2022-05-30 13:02:00|12821.4|12819.4|12821|12819|12821.7|12819.7|12820.7|12818.7|35
1653915730000|2022-05-30 13:02:10|12820.7|12818.7|12821.2|12819.2|12821.9|12819.9|12820.5|12818.5|58
1653915740000|2022-05-30 13:02:20|12820.7|12818.7|12820.6|12818.6|12821.4|12819.4|12820.4|12818.4|33
1653915750000|2022-05-30 13:02:30|12820.7|12818.7|12821|12819|12821.4|12819.4|12820.6|12818.6|18
1653915760000|2022-05-30 13:02:40|12820.7|12818.7|12818.7|12816.7|12821.1|12819.1|12818.6|12816.6|34
1653915770000|2022-05-30 13:02:50|12818.9|12816.9|12818.2|12816.2|12819|12817|12817.1|12815.1|27
1653915780000|2022-05-30 13:03:00|12818.1|12816.1|12818.1|12816.1|12818.4|12816.4|12817.4|12815.4|18
1653915790000|2022-05-30 13:03:10|12818.2|12816.2|12817|12815|12818.4|12816.4|12817|12815|12
1653915800000|2022-05-30 13:03:20|12816.7|12814.7|12817.6|12815.6|12817.6|12815.6|12816.4|12814.4|13
1653915810000|2022-05-30 13:03:30|12817.7|12815.7|12817.5|12815.5|12817.9|12815.9|12817.4|12815.4|5
1653915820000|2022-05-30 13:03:40|12817.4|12815.4|12820.5|12818.5|12820.6|12818.6|12817.4|12815.4|35
1653915830000|2022-05-30 13:03:50|12820.6|12818.6|12821.5|12819.5|12821.6|12819.6|12820.5|12818.5|12
1653915840000|2022-05-30 13:04:00|12821.2|12819.2|12820|12818|12821.2|12819.2|12819.7|12817.7|21
1653915850000|2022-05-30 13:04:10|12819.9|12817.9|12820.4|12818.4|12820.7|12818.7|12819.7|12817.7|5
1653915860000|2022-05-30 13:04:20|12820.5|12818.5|12819.9|12817.9|12820.7|12818.7|12819.7|12817.7|3
1653915870000|2022-05-30 13:04:30|12820|12818|12820.1|12818.1|12820.2|12818.2|12820|12818|6
1653915880000|2022-05-30 13:04:40|12820.2|12818.2|12817.5|12815.5|12820.5|12818.5|12817.5|12815.5|18
1653915890000|2022-05-30 13:04:50|12817|12815|12818|12816|12818.1|12816.1|12815.9|12813.9|27
1653915900000|2022-05-30 13:05:00|12817.9|12815.9|12817|12815|12817.9|12815.9|12816.9|12814.9|3
1653915910000|2022-05-30 13:05:10|12816.9|12814.9|12816.9|12814.9|12816.9|12814.9|12815.9|12813.9|6
1653915920000|2022-05-30 13:05:20|12817.5|12815.5|12817.5|12815.5|12818|12816|12817.2|12815.2|10
1653915930000|2022-05-30 13:05:30|12817.6|12815.6|12816.2|12814.2|12817.7|12815.7|12816.1|12814.1|6
1653915940000|2022-05-30 13:05:40|12816.1|12814.1|12815.7|12813.7|12816.2|12814.2|12815.6|12813.6|8
1653915950000|2022-05-30 13:05:50|12816|12814|12816.9|12814.9|12816.9|12814.9|12816|12814|4
1653915960000|2022-05-30 13:06:00|12816.6|12814.6|12816.2|12814.2|12816.6|12814.6|12815.9|12813.9|8
1653915970000|2022-05-30 13:06:10|12816.6|12814.6|12816.6|12814.6|12816.9|12814.9|12816.2|12814.2|6
1653915980000|2022-05-30 13:06:20|12816.1|12814.1|12816.5|12814.5|12817.1|12815.1|12816.1|12814.1|3
1653915990000|2022-05-30 13:06:30|12816.4|12814.4|12817.4|12815.4|12817.4|12815.4|12816.4|12814.4|11
1653916000000|2022-05-30 13:06:40|12817.2|12815.2|12816.5|12814.5|12817.4|12815.4|12816.4|12814.4|4
1653916010000|2022-05-30 13:06:50|12816.4|12814.4|12815.7|12813.7|12816.5|12814.5|12815.7|12813.7|18
1653916020000|2022-05-30 13:07:00|12815.2|12813.2|12814.5|12812.5|12815.6|12813.6|12813.7|12811.7|73
1653916030000|2022-05-30 13:07:10|12813.7|12811.7|12812.2|12810.2|12814.1|12812.1|12812.2|12810.2|35
1653916040000|2022-05-30 13:07:20|12812.6|12810.6|12812.6|12810.6|12813.7|12811.7|12812.5|12810.5|15
1653916050000|2022-05-30 13:07:30|12812.7|12810.7|12813.6|12811.6|12814|12812|12812.6|12810.6|13
1653916060000|2022-05-30 13:07:40|12813.7|12811.7|12814.4|12812.4|12814.4|12812.4|12812.9|12810.9|19
1653916070000|2022-05-30 13:07:50|12814.2|12812.2|12815.2|12813.2|12815.2|12813.2|12814|12812|10
1653916080000|2022-05-30 13:08:00|12815.1|12813.1|12812.4|12810.4|12815.1|12813.1|12812.4|12810.4|7
1653916090000|2022-05-30 13:08:10|12812.5|12810.5|12813.9|12811.9|12814.2|12812.2|12812.2|12810.2|13
1653916100000|2022-05-30 13:08:20|12814.1|12812.1|12813|12811|12814.1|12812.1|12813|12811|9
1653916110000|2022-05-30 13:08:30|12813.5|12811.5|12815|12813|12815|12813|12813.4|12811.4|11
1653916120000|2022-05-30 13:08:40|12815.2|12813.2|12813.9|12811.9|12815.2|12813.2|12813.9|12811.9|9
1653916130000|2022-05-30 13:08:50|12814|12812|12814.1|12812.1|12814.1|12812.1|12813.7|12811.7|4
1653916140000|2022-05-30 13:09:00|12814|12812|12814|12812|12814.1|12812.1|12812.5|12810.5|17
1653916150000|2022-05-30 13:09:10|12814.1|12812.1|12814.7|12812.7|12814.9|12812.9|12814.1|12812.1|10
1653916160000|2022-05-30 13:09:20|12815.1|12813.1|12814.5|12812.5|12815.1|12813.1|12814.5|12812.5|2
1653916170000|2022-05-30 13:09:30|12814.4|12812.4|12813.4|12811.4|12814.4|12812.4|12813.4|12811.4|5
1653916180000|2022-05-30 13:09:40|12813.5|12811.5|12813.7|12811.7|12813.7|12811.7|12813.4|12811.4|7
1653916190000|2022-05-30 13:09:50|12813.6|12811.6|12814.6|12812.6|12814.6|12812.6|12813.6|12811.6|2
1653916200000|2022-05-30 13:10:00|12814.9|12812.9|12813.7|12811.7|12814.9|12812.9|12813.1|12811.1|7
1653916210000|2022-05-30 13:10:10|12813.9|12811.9|12813.9|12811.9|12814.7|12812.7|12813.9|12811.9|3
1653916220000|2022-05-30 13:10:20|12814|12812|12813.7|12811.7|12814.7|12812.7|12813.7|12811.7|6
1653916230000|2022-05-30 13:10:30|12814|12812|12814.1|12812.1|12814.1|12812.1|12814|12812|5
1653916240000|2022-05-30 13:10:40|12814.2|12812.2|12815.9|12813.9|12816|12814|12814.2|12812.2|20
1653916250000|2022-05-30 13:10:50|12816.1|12814.1|12814.7|12812.7|12816.1|12814.1|12814.7|12812.7|15
1653916260000|2022-05-30 13:11:00|12814.9|12812.9|12815.2|12813.2|12815.5|12813.5|12814.5|12812.5|15
1653916270000|2022-05-30 13:11:10|12815.4|12813.4|12815.7|12813.7|12815.7|12813.7|12815.1|12813.1|6
1653916280000|2022-05-30 13:11:20|12815.6|12813.6|12815.2|12813.2|12815.9|12813.9|12815.1|12813.1|3
1653916290000|2022-05-30 13:11:30|12815.4|12813.4|12815|12813|12815.4|12813.4|12815|12813|4
1653916300000|2022-05-30 13:11:40|12815.1|12813.1|12813.7|12811.7|12815.1|12813.1|12813.7|12811.7|16
1653916310000|2022-05-30 13:11:50|12813.9|12811.9|12814.7|12812.7|12814.7|12812.7|12813.7|12811.7|1
1653916320000|2022-05-30 13:12:00|12814.6|12812.6|12813.5|12811.5|12814.9|12812.9|12813.4|12811.4|17
1653916330000|2022-05-30 13:12:10|12814.1|12812.1|12813.1|12811.1|12814.1|12812.1|12812.6|12810.6|19
1653916340000|2022-05-30 13:12:20|12813|12811|12810.9|12808.9|12813|12811|12810.7|12808.7|38
1653916350000|2022-05-30 13:12:30|12811|12809|12811|12809|12811.5|12809.5|12810.1|12808.1|13
1653916360000|2022-05-30 13:12:40|12811.1|12809.1|12810.6|12808.6|12811.1|12809.1|12810.4|12808.4|19
1653916370000|2022-05-30 13:12:50|12810.7|12808.7|12809.6|12807.6|12811.2|12809.2|12809.1|12807.1|33
1653916380000|2022-05-30 13:13:00|12809.7|12807.7|12809|12807|12809.9|12807.9|12809|12807|59
1653916390000|2022-05-30 13:13:10|12809.2|12807.2|12809.2|12807.2|12809.7|12807.7|12808.7|12806.7|16
1653916400000|2022-05-30 13:13:20|12809|12807|12806.9|12804.9|12809.5|12807.5|12806.6|12804.6|37
1653916410000|2022-05-30 13:13:30|12806.7|12804.7|12804.4|12802.4|12806.9|12804.9|12804.1|12802.1|66
1653916420000|2022-05-30 13:13:40|12804|12802|12802.9|12800.9|12804.4|12802.4|12802.6|12800.6|40
1653916430000|2022-05-30 13:13:50|12802.7|12800.7|12802.6|12800.6|12802.9|12800.9|12802.4|12800.4|24
1653916440000|2022-05-30 13:14:00|12802.7|12800.7|12802.1|12800.1|12803.1|12801.1|12802|12800|50
1653916450000|2022-05-30 13:14:10|12802.2|12800.2|12800.9|12798.9|12802.2|12800.2|12800.7|12798.7|24
1653916460000|2022-05-30 13:14:20|12801|12799|12800.4|12798.4|12801.1|12799.1|12800.1|12798.1|44
1653916470000|2022-05-30 13:14:30|12800.5|12798.5|12799.5|12797.5|12800.6|12798.6|12799.5|12797.5|23
1653916480000|2022-05-30 13:14:40|12799.4|12797.4|12798.6|12796.6|12799.4|12797.4|12798.6|12796.6|41
1653916490000|2022-05-30 13:14:50|12798.7|12796.7|12798.9|12796.9|12799.2|12797.2|12798.2|12796.2|26
1653916500000|2022-05-30 13:15:00|12799.1|12797.1|12798.6|12796.6|12799.1|12797.1|12798.4|12796.4|22
1653916510000|2022-05-30 13:15:10|12798.5|12796.5|12796.9|12794.9|12798.5|12796.5|12796.1|12794.1|67
1653916520000|2022-05-30 13:15:20|12796.6|12794.6|12796.7|12794.7|12797.1|12795.1|12796.1|12794.1|30
1653916530000|2022-05-30 13:15:30|12796.4|12794.4|12796.1|12794.1|12797|12795|12796|12794|25
1653916540000|2022-05-30 13:15:40|12795.9|12793.9|12795.9|12793.9|12796.1|12794.1|12795.9|12793.9|13
1653916550000|2022-05-30 13:15:50|12795.6|12793.6|12795.1|12793.1|12795.6|12793.6|12793.9|12791.9|50
1653916560000|2022-05-30 13:16:00|12795.2|12793.2|12797.7|12795.7|12798|12796|12795.1|12793.1|70
1653916570000|2022-05-30 13:16:10|12797.6|12795.6|12796.6|12794.6|12797.6|12795.6|12796.4|12794.4|28
1653916580000|2022-05-30 13:16:20|12796.7|12794.7|12796.7|12794.7|12797.1|12795.1|12796.6|12794.6|6
1653916590000|2022-05-30 13:16:30|12797|12795|12796.9|12794.9|12797.1|12795.1|12796.9|12794.9|25
1653916600000|2022-05-30 13:16:40|12796.7|12794.7|12796.6|12794.6|12797|12795|12796.4|12794.4|23
1653916610000|2022-05-30 13:16:50|12796.7|12794.7|12796.9|12794.9|12797.2|12795.2|12796.6|12794.6|13
1653916620000|2022-05-30 13:17:00|12797|12795|12796.9|12794.9|12797|12795|12796.7|12794.7|26
1653916630000|2022-05-30 13:17:10|12796.6|12794.6|12796.4|12794.4|12796.9|12794.9|12796|12794|45
1653916640000|2022-05-30 13:17:20|12796.1|12794.1|12796.7|12794.7|12796.9|12794.9|12796.1|12794.1|17
1653916650000|2022-05-30 13:17:30|12796.9|12794.9|12796.6|12794.6|12797|12795|12796.5|12794.5|16
1653916660000|2022-05-30 13:17:40|12796.7|12794.7|12796.9|12794.9|12797.2|12795.2|12796.5|12794.5|21
1653916670000|2022-05-30 13:17:50|12796.7|12794.7|12795|12793|12796.9|12794.9|12795|12793|38
1653916680000|2022-05-30 13:18:00|12794.9|12792.9|12796.2|12794.2|12796.2|12794.2|12793.1|12791.1|58
1653916690000|2022-05-30 13:18:10|12796.4|12794.4|12795.4|12793.4|12797.9|12795.9|12795.4|12793.4|32
1653916700000|2022-05-30 13:18:20|12795.1|12793.1|12794.5|12792.5|12795.9|12793.9|12794.4|12792.4|14
1653916710000|2022-05-30 13:18:30|12795.1|12793.1|12795.1|12793.1|12795.5|12793.5|12794|12792|21
1653916720000|2022-05-30 13:18:40|12795.2|12793.2|12795.4|12793.4|12796.1|12794.1|12795.2|12793.2|11
1653916730000|2022-05-30 13:18:50|12795.5|12793.5|12795.1|12793.1|12795.9|12793.9|12794.6|12792.6|11
1653916740000|2022-05-30 13:19:00|12795.2|12793.2|12793.6|12791.6|12795.2|12793.2|12793.4|12791.4|16
1653916750000|2022-05-30 13:19:10|12793.7|12791.7|12791|12789|12794.1|12792.1|12791|12789|44
1653916760000|2022-05-30 13:19:20|12790.9|12788.9|12787.4|12785.4|12791.1|12789.1|12787.1|12785.1|99
1653916770000|2022-05-30 13:19:30|12787.2|12785.2|12787.4|12785.4|12788.2|12786.2|12787.2|12785.2|22
1653916780000|2022-05-30 13:19:40|12787.2|12785.2|12776.2|12774.2|12787.7|12785.7|12776.2|12774.2|344
1653916790000|2022-05-30 13:19:50|12776.4|12774.4|12776.6|12774.6|12779|12777|12776|12774|76
1653916800000|2022-05-30 13:20:00|12776.9|12774.9|12783.1|12781.1|12783.4|12781.4|12776.9|12774.9|74
1653916810000|2022-05-30 13:20:10|12783.5|12781.5|12785.2|12783.2|12786.9|12784.9|12783.5|12781.5|70
1653916820000|2022-05-30 13:20:20|12785.1|12783.1|12777.9|12775.9|12786.2|12784.2|12776.7|12774.7|250
1653916830000|2022-05-30 13:20:30|12777.7|12775.7|12778.5|12776.5|12778.7|12776.7|12775.7|12773.7|72
1653916840000|2022-05-30 13:20:40|12778.4|12776.4|12772.5|12770.5|12779.6|12777.6|12772.1|12770.1|117
1653916850000|2022-05-30 13:20:50|12772.2|12770.2|12766.2|12764.2|12772.7|12770.7|12765.9|12763.9|281
1653916860000|2022-05-30 13:21:00|12766.1|12764.1|12768.1|12766.1|12771.2|12769.2|12765.5|12763.5|171
1653916870000|2022-05-30 13:21:10|12767.9|12765.9|12770.2|12768.2|12770.7|12768.7|12767.4|12765.4|98
1653916880000|2022-05-30 13:21:20|12770.1|12768.1|12770|12768|12771.6|12769.6|12769|12767|37
1653916890000|2022-05-30 13:21:30|12770.1|12768.1|12770.7|12768.7|12770.9|12768.9|12769.7|12767.7|31
1653916900000|2022-05-30 13:21:40|12770.9|12768.9|12773.6|12771.6|12773.6|12771.6|12770.4|12768.4|61
1653916910000|2022-05-30 13:21:50|12773.2|12771.2|12773.5|12771.5|12775|12773|12773.2|12771.2|41
1653916920000|2022-05-30 13:22:00|12773.6|12771.6|12774.4|12772.4|12775.1|12773.1|12773.6|12771.6|27
1653916930000|2022-05-30 13:22:10|12774.1|12772.1|12774.4|12772.4|12774.9|12772.9|12774.1|12772.1|20
1653916940000|2022-05-30 13:22:20|12775.2|12773.2|12779.1|12777.1|12780.2|12778.2|12775.2|12773.2|121
1653916950000|2022-05-30 13:22:30|12779|12777|12779.1|12777.1|12779.9|12777.9|12778.7|12776.7|10
1653916960000|2022-05-30 13:22:40|12779.2|12777.2|12778.6|12776.6|12780|12778|12778.5|12776.5|24
1653916970000|2022-05-30 13:22:50|12778.9|12776.9|12779.7|12777.7|12780.2|12778.2|12778.9|12776.9|23
1653916980000|2022-05-30 13:23:00|12780.7|12778.7|12778|12776|12780.7|12778.7|12778|12776|38
1653916990000|2022-05-30 13:23:10|12777.9|12775.9|12778.4|12776.4|12778.7|12776.7|12777.9|12775.9|10
1653917000000|2022-05-30 13:23:20|12778.2|12776.2|12779|12777|12779|12777|12777.7|12775.7|6
1653917010000|2022-05-30 13:23:30|12778.9|12776.9|12779.4|12777.4|12779.4|12777.4|12778.2|12776.2|9
1653917020000|2022-05-30 13:23:40|12779.2|12777.2|12778.1|12776.1|12779.2|12777.2|12777.6|12775.6|15
1653917030000|2022-05-30 13:23:50|12778.2|12776.2|12777.4|12775.4|12778.5|12776.5|12776.5|12774.5|36
1653917040000|2022-05-30 13:24:00|12777.2|12775.2|12776.6|12774.6|12779.1|12777.1|12776.2|12774.2|50
1653917050000|2022-05-30 13:24:10|12776.5|12774.5|12774.6|12772.6|12777|12775|12773.2|12771.2|50
1653917060000|2022-05-30 13:24:20|12774.9|12772.9|12775.4|12773.4|12776|12774|12774.7|12772.7|18
1653917070000|2022-05-30 13:24:30|12775.5|12773.5|12773.9|12771.9|12776.1|12774.1|12773.6|12771.6|28
1653917080000|2022-05-30 13:24:40|12774|12772|12774|12772|12774.7|12772.7|12773|12771|29
1653917090000|2022-05-30 13:24:50|12774.5|12772.5|12776|12774|12776.7|12774.7|12774.5|12772.5|30
1653917100000|2022-05-30 13:25:00|12776.1|12774.1|12774.1|12772.1|12776.7|12774.7|12774.1|12772.1|25
1653917110000|2022-05-30 13:25:10|12774.2|12772.2|12770.1|12768.1|12774.6|12772.6|12770.1|12768.1|101
1653917120000|2022-05-30 13:25:20|12770.2|12768.2|12769.4|12767.4|12771|12769|12768.9|12766.9|39
1653917130000|2022-05-30 13:25:30|12769.5|12767.5|12770.2|12768.2|12770.2|12768.2|12768.9|12766.9|18
1653917140000|2022-05-30 13:25:40|12770.1|12768.1|12767.5|12765.5|12770.7|12768.7|12767.1|12765.1|42
1653917150000|2022-05-30 13:25:50|12767.1|12765.1|12765.1|12763.1|12767.4|12765.4|12763.7|12761.7|96
1653917160000|2022-05-30 13:26:00|12764.7|12762.7|12765.9|12763.9|12768|12766|12764.7|12762.7|46
1653917170000|2022-05-30 13:26:10|12765.7|12763.7|12762.1|12760.1|12765.9|12763.9|12762|12760|76
1653917180000|2022-05-30 13:26:20|12762.2|12760.2|12759.4|12757.4|12763.5|12761.5|12757.9|12755.9|208
1653917190000|2022-05-30 13:26:30|12759.5|12757.5|12759.7|12757.7|12759.7|12757.7|12757.9|12755.9|50
1653917200000|2022-05-30 13:26:40|12759.5|12757.5|12760.4|12758.4|12760.4|12758.4|12759|12757|52
1653917210000|2022-05-30 13:26:50|12760.5|12758.5|12765.4|12763.4|12766|12764|12760.5|12758.5|83
1653917220000|2022-05-30 13:27:00|12765.6|12763.6|12769|12767|12769.1|12767.1|12765.2|12763.2|38
1653917230000|2022-05-30 13:27:10|12768.9|12766.9|12767.4|12765.4|12769.6|12767.6|12766.4|12764.4|46
1653917240000|2022-05-30 13:27:20|12767.7|12765.7|12761.1|12759.1|12767.7|12765.7|12759.7|12757.7|58
1653917250000|2022-05-30 13:27:30|12760.6|12758.6|12759.6|12757.6|12762.1|12760.1|12758.9|12756.9|34
1653917260000|2022-05-30 13:27:40|12759.7|12757.7|12759.7|12757.7|12763|12761|12759.7|12757.7|25
1653917270000|2022-05-30 13:27:50|12759.6|12757.6|12757.2|12755.2|12760|12758|12756.9|12754.9|56
1653917280000|2022-05-30 13:28:00|12757.1|12755.1|12763.4|12761.4|12763.9|12761.9|12756.9|12754.9|39
1653917290000|2022-05-30 13:28:10|12763.2|12761.2|12760.7|12758.7|12763.5|12761.5|12760|12758|67
1653917300000|2022-05-30 13:28:20|12760.9|12758.9|12762|12760|12762.1|12760.1|12760.6|12758.6|9
1653917310000|2022-05-30 13:28:30|12762.2|12760.2|12761.7|12759.7|12762.4|12760.4|12761|12759|12
1653917320000|2022-05-30 13:28:40|12762.1|12760.1|12763.1|12761.1|12763.7|12761.7|12762.1|12760.1|22
1653917330000|2022-05-30 13:28:50|12763|12761|12762.7|12760.7|12763.1|12761.1|12762.4|12760.4|11
1653917340000|2022-05-30 13:29:00|12762.9|12760.9|12761.4|12759.4|12763.4|12761.4|12761.4|12759.4|41
1653917350000|2022-05-30 13:29:10|12761.5|12759.5|12761.1|12759.1|12761.5|12759.5|12760.1|12758.1|30
1653917360000|2022-05-30 13:29:20|12761.2|12759.2|12759.5|12757.5|12763.1|12761.1|12759.2|12757.2|80
1653917370000|2022-05-30 13:29:30|12759.4|12757.4|12758|12756|12759.5|12757.5|12757.2|12755.2|41
1653917380000|2022-05-30 13:29:40|12757.6|12755.6|12757.9|12755.9|12758.9|12756.9|12757.6|12755.6|21
1653917390000|2022-05-30 13:29:50|12757.7|12755.7|12756.9|12754.9|12757.7|12755.7|12756.6|12754.6|16
1653917400000|2022-05-30 13:30:00|12756.4|12755.4|12759.1|12758.1|12759.2|12758.2|12755.6|12754.6|161
1653917410000|2022-05-30 13:30:10|12759.2|12758.2|12758.2|12757.2|12759.4|12758.4|12758.1|12757.1|67
1653917420000|2022-05-30 13:30:20|12758|12757|12757.4|12756.4|12759|12758|12757.1|12756.1|35
1653917430000|2022-05-30 13:30:30|12757.5|12756.5|12757.9|12756.9|12759.4|12758.4|12757.2|12756.2|57
1653917440000|2022-05-30 13:30:40|12758|12757|12758.7|12757.7|12759.4|12758.4|12758|12757|19
1653917450000|2022-05-30 13:30:50|12758.9|12757.9|12758.1|12757.1|12759|12758|12756.7|12755.7|27
1653917460000|2022-05-30 13:31:00|12758.2|12757.2|12759|12758|12759.4|12758.4|12757.5|12756.5|40
1653917470000|2022-05-30 13:31:10|12758.9|12757.9|12765|12764|12766.4|12765.4|12758.7|12757.7|140
1653917480000|2022-05-30 13:31:20|12765.1|12764.1|12767.5|12766.5|12767.7|12766.7|12764.6|12763.6|51
1653917490000|2022-05-30 13:31:30|12767.2|12766.2|12768.5|12767.5|12774|12773|12767.2|12766.2|152
1653917500000|2022-05-30 13:31:40|12768.4|12767.4|12763.1|12762.1|12768.7|12767.7|12763|12762|65
1653917510000|2022-05-30 13:31:50|12763|12762|12763.6|12762.6|12764.2|12763.2|12762.5|12761.5|46
1653917520000|2022-05-30 13:32:00|12763.5|12762.5|12766.7|12765.7|12767.1|12766.1|12763.5|12762.5|120
1653917530000|2022-05-30 13:32:10|12766.6|12765.6|12766.4|12765.4|12766.7|12765.7|12765.5|12764.5|48
1653917540000|2022-05-30 13:32:20|12766.1|12765.1|12769|12768|12770.4|12769.4|12766.1|12765.1|42
1653917550000|2022-05-30 13:32:30|12769.1|12768.1|12765.5|12764.5|12769.2|12768.2|12765.5|12764.5|33
1653917560000|2022-05-30 13:32:40|12765.4|12764.4|12764.1|12763.1|12765.5|12764.5|12762.9|12761.9|27
1653917570000|2022-05-30 13:32:50|12764|12763|12763.2|12762.2|12765.4|12764.4|12763.1|12762.1|44
1653917580000|2022-05-30 13:33:00|12763.4|12762.4|12764.2|12763.2|12764.5|12763.5|12762.9|12761.9|52
1653917590000|2022-05-30 13:33:10|12764.4|12763.4|12766.2|12765.2|12767.1|12766.1|12764.4|12763.4|29
1653917600000|2022-05-30 13:33:20|12766.5|12765.5|12764.9|12763.9|12766.5|12765.5|12764.6|12763.6|14
1653917610000|2022-05-30 13:33:30|12765|12764|12769|12768|12769|12768|12764.7|12763.7|26
1653917620000|2022-05-30 13:33:40|12769.1|12768.1|12766.7|12765.7|12769.1|12768.1|12766.6|12765.6|37
1653917630000|2022-05-30 13:33:50|12767|12766|12767.7|12766.7|12767.7|12766.7|12766.2|12765.2|18
1653917640000|2022-05-30 13:34:00|12767.9|12766.9|12766.7|12765.7|12769|12768|12766.7|12765.7|48
1653917650000|2022-05-30 13:34:10|12766.9|12765.9|12765|12764|12767.1|12766.1|12764.5|12763.5|31
1653917660000|2022-05-30 13:34:20|12764.9|12763.9|12763.1|12762.1|12765|12764|12762.9|12761.9|28
1653917670000|2022-05-30 13:34:30|12763.2|12762.2|12764.5|12763.5|12765.9|12764.9|12763.1|12762.1|10
1653917680000|2022-05-30 13:34:40|12764.4|12763.4|12763.5|12762.5|12765.1|12764.1|12763.4|12762.4|17
1653917690000|2022-05-30 13:34:50|12763.7|12762.7|12763.5|12762.5|12764.4|12763.4|12763.5|12762.5|6
1653917700000|2022-05-30 13:35:00|12763.7|12762.7|12761.9|12760.9|12766.5|12765.5|12761.9|12760.9|52
1653917710000|2022-05-30 13:35:10|12762|12761|12762.7|12761.7|12762.9|12761.9|12762|12761|12
1653917720000|2022-05-30 13:35:20|12762.5|12761.5|12763.7|12762.7|12764|12763|12762.4|12761.4|5
1653917730000|2022-05-30 13:35:30|12763.9|12762.9|12762.7|12761.7|12764.1|12763.1|12762.4|12761.4|18
1653917740000|2022-05-30 13:35:40|12762.9|12761.9|12762.4|12761.4|12763.2|12762.2|12762.2|12761.2|16
1653917750000|2022-05-30 13:35:50|12762.5|12761.5|12765|12764|12765.7|12764.7|12762.5|12761.5|32
1653917760000|2022-05-30 13:36:00|12765.1|12764.1|12766|12765|12766|12765|12763.5|12762.5|21
1653917770000|2022-05-30 13:36:10|12766.1|12765.1|12765.5|12764.5|12766.6|12765.6|12764.6|12763.6|24
1653917780000|2022-05-30 13:36:20|12765.9|12764.9|12766|12765|12766.2|12765.2|12765|12764|26
1653917790000|2022-05-30 13:36:30|12766.1|12765.1|12767.5|12766.5|12767.6|12766.6|12766.1|12765.1|20
1653917800000|2022-05-30 13:36:40|12767.6|12766.6|12767.2|12766.2|12767.6|12766.6|12766.6|12765.6|27
1653917810000|2022-05-30 13:36:50|12767.4|12766.4|12766.4|12765.4|12767.9|12766.9|12766.1|12765.1|36
1653917820000|2022-05-30 13:37:00|12766.5|12765.5|12765.2|12764.2|12766.9|12765.9|12764.6|12763.6|28
1653917830000|2022-05-30 13:37:10|12765|12764|12765.4|12764.4|12766.4|12765.4|12764.7|12763.7|24
1653917840000|2022-05-30 13:37:20|12765.5|12764.5|12760.7|12759.7|12765.5|12764.5|12759.5|12758.5|88
1653917850000|2022-05-30 13:37:30|12760.5|12759.5|12754|12753|12760.5|12759.5|12753.7|12752.7|139
1653917860000|2022-05-30 13:37:40|12753.7|12752.7|12748.7|12747.7|12754.9|12753.9|12746.6|12745.6|323
1653917870000|2022-05-30 13:37:50|12749.1|12748.1|12756.4|12755.4|12757.2|12756.2|12749|12748|150
1653917880000|2022-05-30 13:38:00|12757.1|12756.1|12764|12763|12764.4|12763.4|12757.1|12756.1|151
1653917890000|2022-05-30 13:38:10|12764.2|12763.2|12759.5|12758.5|12764.6|12763.6|12759.5|12758.5|70
1653917900000|2022-05-30 13:38:20|12759.6|12758.6|12762.4|12761.4|12762.7|12761.7|12759.6|12758.6|18
1653917910000|2022-05-30 13:38:30|12762.7|12761.7|12762.4|12761.4|12762.9|12761.9|12762.1|12761.1|20
1653917920000|2022-05-30 13:38:40|12762.2|12761.2|12764.1|12763.1|12764.2|12763.2|12761.4|12760.4|39
1653917930000|2022-05-30 13:38:50|12764.2|12763.2|12762|12761|12764.2|12763.2|12761.6|12760.6|31
1653917940000|2022-05-30 13:39:00|12762.5|12761.5|12762.7|12761.7|12763.2|12762.2|12762|12761|20
1653917950000|2022-05-30 13:39:10|12762.6|12761.6|12759.5|12758.5|12762.6|12761.6|12759.5|12758.5|33
1653917960000|2022-05-30 13:39:20|12759.6|12758.6|12759.1|12758.1|12760.4|12759.4|12757.6|12756.6|38
1653917970000|2022-05-30 13:39:30|12759|12758|12762.9|12761.9|12762.9|12761.9|12758.6|12757.6|34
1653917980000|2022-05-30 13:39:40|12762.7|12761.7|12761.5|12760.5|12763.4|12762.4|12761.5|12760.5|43
1653917990000|2022-05-30 13:39:50|12761.6|12760.6|12763.1|12762.1|12763.2|12762.2|12761.5|12760.5|15
1653918000000|2022-05-30 13:40:00|12764|12763|12763.9|12762.9|12765.4|12764.4|12763.6|12762.6|41
1653918010000|2022-05-30 13:40:10|12764|12763|12765.9|12764.9|12765.9|12764.9|12763.2|12762.2|40
1653918020000|2022-05-30 13:40:20|12765.7|12764.7|12766.2|12765.2|12766.4|12765.4|12765.1|12764.1|34
1653918030000|2022-05-30 13:40:30|12766.4|12765.4|12763.6|12762.6|12766.4|12765.4|12763.2|12762.2|56
1653918040000|2022-05-30 13:40:40|12763.7|12762.7|12763.2|12762.2|12763.9|12762.9|12762.6|12761.6|28
1653918050000|2022-05-30 13:40:50|12763.5|12762.5|12762.7|12761.7|12763.9|12762.9|12762.6|12761.6|8
1653918060000|2022-05-30 13:41:00|12763|12762|12764.4|12763.4|12764.5|12763.5|12762.5|12761.5|34
1653918070000|2022-05-30 13:41:10|12764.5|12763.5|12763.9|12762.9|12764.6|12763.6|12762.6|12761.6|24
1653918080000|2022-05-30 13:41:20|12763.6|12762.6|12763.2|12762.2|12764.4|12763.4|12762.7|12761.7|32
1653918090000|2022-05-30 13:41:30|12763.4|12762.4|12763.2|12762.2|12763.9|12762.9|12762.7|12761.7|18
1653918100000|2022-05-30 13:41:40|12763.4|12762.4|12761.9|12760.9|12765.1|12764.1|12761.4|12760.4|74
1653918110000|2022-05-30 13:41:50|12762|12761|12761.9|12760.9|12762.5|12761.5|12760.7|12759.7|22
1653918120000|2022-05-30 13:42:00|12762|12761|12761.5|12760.5|12762.5|12761.5|12760.5|12759.5|35
1653918130000|2022-05-30 13:42:10|12761.6|12760.6|12760.1|12759.1|12761.6|12760.6|12758.4|12757.4|43
1653918140000|2022-05-30 13:42:20|12759.6|12758.6|12761.5|12760.5|12761.6|12760.6|12758.6|12757.6|20
1653918150000|2022-05-30 13:42:30|12761.1|12760.1|12763.4|12762.4|12763.6|12762.6|12761.1|12760.1|23
1653918160000|2022-05-30 13:42:40|12763.2|12762.2|12763.2|12762.2|12763.5|12762.5|12762.1|12761.1|16
1653918170000|2022-05-30 13:42:50|12763.4|12762.4|12763.5|12762.5|12765.4|12764.4|12763.1|12762.1|46
1653918180000|2022-05-30 13:43:00|12763.4|12762.4|12762.9|12761.9|12763.9|12762.9|12762.9|12761.9|22
1653918190000|2022-05-30 13:43:10|12762.7|12761.7|12762.1|12761.1|12763.5|12762.5|12762|12761|12
1653918200000|2022-05-30 13:43:20|12762.5|12761.5|12762.7|12761.7|12762.9|12761.9|12762.1|12761.1|10
1653918210000|2022-05-30 13:43:30|12763.1|12762.1|12762.6|12761.6|12763.1|12762.1|12762.5|12761.5|9
1653918220000|2022-05-30 13:43:40|12762.4|12761.4|12760.1|12759.1|12762.6|12761.6|12760.1|12759.1|21
1653918230000|2022-05-30 13:43:50|12760.2|12759.2|12758.5|12757.5|12760.9|12759.9|12758.5|12757.5|36
1653918240000|2022-05-30 13:44:00|12758.4|12757.4|12759|12758|12759.6|12758.6|12758.1|12757.1|28
1653918250000|2022-05-30 13:44:10|12758.7|12757.7|12758.4|12757.4|12759|12758|12758|12757|19
1653918260000|2022-05-30 13:44:20|12758.2|12757.2|12762.7|12761.7|12763.6|12762.6|12758.2|12757.2|61
1653918270000|2022-05-30 13:44:30|12763|12762|12761.9|12760.9|12763.4|12762.4|12761.5|12760.5|34
1653918280000|2022-05-30 13:44:40|12762|12761|12759.2|12758.2|12762.2|12761.2|12759.1|12758.1|21
1653918290000|2022-05-30 13:44:50|12759.1|12758.1|12759.4|12758.4|12759.6|12758.6|12758.5|12757.5|13
1653918300000|2022-05-30 13:45:00|12759.1|12758.1|12757.7|12756.7|12759.5|12758.5|12757.4|12756.4|51
1653918310000|2022-05-30 13:45:10|12757.6|12756.6|12757.9|12756.9|12758.6|12757.6|12757.2|12756.2|23
1653918320000|2022-05-30 13:45:20|12758|12757|12760|12759|12760|12759|12757.6|12756.6|68
1653918330000|2022-05-30 13:45:30|12760.2|12759.2|12759.5|12758.5|12761.4|12760.4|12759.2|12758.2|25
1653918340000|2022-05-30 13:45:40|12759.9|12758.9|12761.7|12760.7|12763|12762|12759.2|12758.2|78
1653918350000|2022-05-30 13:45:50|12761.9|12760.9|12761.4|12760.4|12761.9|12760.9|12760.6|12759.6|14
1653918360000|2022-05-30 13:46:00|12761.2|12760.2|12759|12758|12761.4|12760.4|12758.7|12757.7|23
1653918370000|2022-05-30 13:46:10|12758.4|12757.4|12758.9|12757.9|12759.6|12758.6|12758.4|12757.4|28
1653918380000|2022-05-30 13:46:20|12758.7|12757.7|12760.5|12759.5|12760.5|12759.5|12758.2|12757.2|32
1653918390000|2022-05-30 13:46:30|12760.6|12759.6|12763.1|12762.1|12763.5|12762.5|12760.6|12759.6|28
1653918400000|2022-05-30 13:46:40|12762.9|12761.9|12762.7|12761.7|12763.7|12762.7|12762.1|12761.1|41
1653918410000|2022-05-30 13:46:50|12762.9|12761.9|12762|12761|12763|12762|12761.1|12760.1|21
1653918420000|2022-05-30 13:47:00|12761.9|12760.9|12763.2|12762.2|12763.4|12762.4|12761.9|12760.9|16
1653918430000|2022-05-30 13:47:10|12763.4|12762.4|12764.7|12763.7|12765.2|12764.2|12763.2|12762.2|47
1653918440000|2022-05-30 13:47:20|12764.9|12763.9|12763.7|12762.7|12765|12764|12763.4|12762.4|33
1653918450000|2022-05-30 13:47:30|12763.9|12762.9|12766.5|12765.5|12766.7|12765.7|12763.6|12762.6|59
1653918460000|2022-05-30 13:47:40|12766.4|12765.4|12768.9|12767.9|12769.2|12768.2|12766.2|12765.2|72
1653918470000|2022-05-30 13:47:50|12769|12768|12769.1|12768.1|12769.1|12768.1|12768|12767|30
1653918480000|2022-05-30 13:48:00|12769|12768|12768.5|12767.5|12769.4|12768.4|12768.4|12767.4|53
1653918490000|2022-05-30 13:48:10|12768.6|12767.6|12769.5|12768.5|12771.4|12770.4|12768.6|12767.6|82
1653918500000|2022-05-30 13:48:20|12769.2|12768.2|12769.2|12768.2|12769.5|12768.5|12769|12768|34
1653918510000|2022-05-30 13:48:30|12769.4|12768.4|12766.9|12765.9|12769.5|12768.5|12766.7|12765.7|164
1653918520000|2022-05-30 13:48:40|12766.7|12765.7|12767.4|12766.4|12767.9|12766.9|12766.5|12765.5|41
1653918530000|2022-05-30 13:48:50|12767.2|12766.2|12766.5|12765.5|12767.6|12766.6|12766.1|12765.1|39
1653918540000|2022-05-30 13:49:00|12766.6|12765.6|12766.5|12765.5|12766.7|12765.7|12766|12765|10
1653918550000|2022-05-30 13:49:10|12766.6|12765.6|12765.7|12764.7|12767.1|12766.1|12765|12764|52
1653918560000|2022-05-30 13:49:20|12765.4|12764.4|12765.2|12764.2|12766.4|12765.4|12765.1|12764.1|12
1653918570000|2022-05-30 13:49:30|12765.4|12764.4|12763.9|12762.9|12765.4|12764.4|12763.2|12762.2|40
1653918580000|2022-05-30 13:49:40|12763.1|12762.1|12761|12760|12763.9|12762.9|12760.6|12759.6|57
1653918590000|2022-05-30 13:49:50|12760.9|12759.9|12761.7|12760.7|12761.9|12760.9|12760.9|12759.9|19
1653918600000|2022-05-30 13:50:00|12761.9|12760.9|12762.7|12761.7|12763|12762|12761.7|12760.7|47
1653918610000|2022-05-30 13:50:10|12762.5|12761.5|12762.4|12761.4|12762.9|12761.9|12762.1|12761.1|5
1653918620000|2022-05-30 13:50:20|12762.7|12761.7|12764.1|12763.1|12764.6|12763.6|12762.7|12761.7|29
1653918630000|2022-05-30 13:50:30|12764.2|12763.2|12763.7|12762.7|12764.4|12763.4|12763.7|12762.7|11
1653918640000|2022-05-30 13:50:40|12763.9|12762.9|12764.5|12763.5|12765|12764|12763.7|12762.7|20
1653918650000|2022-05-30 13:50:50|12764.4|12763.4|12764.1|12763.1|12764.9|12763.9|12764.1|12763.1|8
1653918660000|2022-05-30 13:51:00|12764|12763|12763.9|12762.9|12764.1|12763.1|12762.6|12761.6|14
1653918670000|2022-05-30 13:51:10|12763.6|12762.6|12766|12765|12766.2|12765.2|12763.6|12762.6|29
1653918680000|2022-05-30 13:51:20|12765.9|12764.9|12768.6|12767.6|12769|12768|12765.4|12764.4|33
1653918690000|2022-05-30 13:51:30|12768.2|12767.2|12767.9|12766.9|12768.9|12767.9|12767.9|12766.9|22
1653918700000|2022-05-30 13:51:40|12768|12767|12768.4|12767.4|12769.1|12768.1|12768|12767|23
1653918710000|2022-05-30 13:51:50|12768.5|12767.5|12765.9|12764.9|12768.5|12767.5|12765.9|12764.9|18
1653918720000|2022-05-30 13:52:00|12765.7|12764.7|12767.1|12766.1|12767.7|12766.7|12765.2|12764.2|16
1653918730000|2022-05-30 13:52:10|12766.5|12765.5|12765.7|12764.7|12767.5|12766.5|12765.4|12764.4|19
1653918740000|2022-05-30 13:52:20|12765.6|12764.6|12763.6|12762.6|12765.7|12764.7|12763.5|12762.5|28
1653918750000|2022-05-30 13:52:30|12763.5|12762.5|12762.9|12761.9|12763.6|12762.6|12762.9|12761.9|20
1653918760000|2022-05-30 13:52:40|12763|12762|12762.1|12761.1|12763.5|12762.5|12762.1|12761.1|15
1653918770000|2022-05-30 13:52:50|12761.6|12760.6|12759.4|12758.4|12762.1|12761.1|12759.4|12758.4|46
1653918780000|2022-05-30 13:53:00|12759.5|12758.5|12757.5|12756.5|12759.9|12758.9|12755.7|12754.7|134
1653918790000|2022-05-30 13:53:10|12757.2|12756.2|12760.2|12759.2|12760.2|12759.2|12757.2|12756.2|30
1653918800000|2022-05-30 13:53:20|12760.7|12759.7|12761.9|12760.9|12762.2|12761.2|12760.6|12759.6|39
1653918810000|2022-05-30 13:53:30|12762|12761|12764.6|12763.6|12764.6|12763.6|12761.4|12760.4|51
1653918820000|2022-05-30 13:53:40|12764.5|12763.5|12766.1|12765.1|12766.4|12765.4|12764.5|12763.5|41
1653918830000|2022-05-30 13:53:50|12766|12765|12766.7|12765.7|12766.7|12765.7|12764.7|12763.7|30
1653918840000|2022-05-30 13:54:00|12766.9|12765.9|12768.4|12767.4|12769|12768|12766.5|12765.5|48
1653918850000|2022-05-30 13:54:10|12768.5|12767.5|12769.5|12768.5|12770.1|12769.1|12768.4|12767.4|60
1653918860000|2022-05-30 13:54:20|12769.4|12768.4|12769.9|12768.9|12770|12769|12768.6|12767.6|22
1653918870000|2022-05-30 13:54:30|12770|12769|12768.9|12767.9|12770|12769|12768.9|12767.9|27
1653918880000|2022-05-30 13:54:40|12768.6|12767.6|12768.2|12767.2|12768.9|12767.9|12767.2|12766.2|40
1653918890000|2022-05-30 13:54:50|12768.1|12767.1|12767.4|12766.4|12768.1|12767.1|12766.6|12765.6|25
1653918900000|2022-05-30 13:55:00|12767.2|12766.2|12768.2|12767.2|12768.5|12767.5|12767.2|12766.2|24
1653918910000|2022-05-30 13:55:10|12768.4|12767.4|12770.6|12769.6|12770.6|12769.6|12768.4|12767.4|29
1653918920000|2022-05-30 13:55:20|12770.5|12769.5|12770.1|12769.1|12770.6|12769.6|12769.1|12768.1|32
1653918930000|2022-05-30 13:55:30|12769.9|12768.9|12771|12770|12771.5|12770.5|12769.9|12768.9|29
1653918940000|2022-05-30 13:55:40|12771.1|12770.1|12768.4|12767.4|12771.4|12770.4|12768.4|12767.4|42
1653918950000|2022-05-30 13:55:50|12768.5|12767.5|12769.2|12768.2|12769.7|12768.7|12768.2|12767.2|16
1653918960000|2022-05-30 13:56:00|12769.1|12768.1|12767.9|12766.9|12769.2|12768.2|12767.1|12766.1|42
1653918970000|2022-05-30 13:56:10|12767.7|12766.7|12768.9|12767.9|12768.9|12767.9|12767.4|12766.4|15
1653918980000|2022-05-30 13:56:20|12768.7|12767.7|12765.5|12764.5|12768.7|12767.7|12764.6|12763.6|91
1653918990000|2022-05-30 13:56:30|12765.1|12764.1|12766.5|12765.5|12767.1|12766.1|12764.4|12763.4|71
1653919000000|2022-05-30 13:56:40|12766.4|12765.4|12766.1|12765.1|12767.6|12766.6|12765.4|12764.4|42
1653919010000|2022-05-30 13:56:50|12766|12765|12763.1|12762.1|12766.1|12765.1|12763.1|12762.1|45
1653919020000|2022-05-30 13:57:00|12763.6|12762.6|12763.4|12762.4|12764|12763|12763.1|12762.1|15
1653919030000|2022-05-30 13:57:10|12763.2|12762.2|12763.2|12762.2|12763.6|12762.6|12763.1|12762.1|4
1653919040000|2022-05-30 13:57:20|12763.1|12762.1|12763.7|12762.7|12763.9|12762.9|12763.1|12762.1|12
1653919050000|2022-05-30 13:57:30|12763.9|12762.9|12763.9|12762.9|12764.2|12763.2|12763.6|12762.6|10
1653919060000|2022-05-30 13:57:40|12763.7|12762.7|12764.1|12763.1|12764.2|12763.2|12763|12762|19
1653919070000|2022-05-30 13:57:50|12763.9|12762.9|12762.9|12761.9|12763.9|12762.9|12762.2|12761.2|21
1653919080000|2022-05-30 13:58:00|12762.7|12761.7|12756.2|12755.2|12763.1|12762.1|12756.2|12755.2|80
1653919090000|2022-05-30 13:58:10|12756.1|12755.1|12760.4|12759.4|12760.5|12759.5|12755.9|12754.9|59
1653919100000|2022-05-30 13:58:20|12760.9|12759.9|12765.7|12764.7|12766.5|12765.5|12760.9|12759.9|76
1653919110000|2022-05-30 13:58:30|12766.1|12765.1|12774.2|12773.2|12774.7|12773.7|12765.9|12764.9|142
1653919120000|2022-05-30 13:58:40|12774.4|12773.4|12770.9|12769.9|12774.4|12773.4|12769.4|12768.4|89
1653919130000|2022-05-30 13:58:50|12771|12770|12776.2|12775.2|12776.2|12775.2|12770.9|12769.9|101
1653919140000|2022-05-30 13:59:00|12775.4|12774.4|12773.2|12772.2|12776|12775|12771.7|12770.7|80
1653919150000|2022-05-30 13:59:10|12773.1|12772.1|12773|12772|12774|12773|12772.4|12771.4|23
1653919160000|2022-05-30 13:59:20|12773.2|12772.2|12774.7|12773.7|12775.7|12774.7|12772.9|12771.9|41
1653919170000|2022-05-30 13:59:30|12774.9|12773.9|12774.1|12773.1|12775.7|12774.7|12774|12773|47
1653919180000|2022-05-30 13:59:40|12774.2|12773.2|12773.1|12772.1|12774.5|12773.5|12772.6|12771.6|16
1653919190000|2022-05-30 13:59:50|12773.2|12772.2|12772.5|12771.5|12773.4|12772.4|12770.7|12769.7|49
1653919200000|2022-05-30 14:00:00|12773|12772|12768.7|12767.7|12773|12772|12768.1|12767.1|66
1653919210000|2022-05-30 14:00:10|12768.6|12767.6|12766.5|12765.5|12770|12769|12766.5|12765.5|43
1653919220000|2022-05-30 14:00:20|12766.4|12765.4|12765.9|12764.9|12767.2|12766.2|12765.9|12764.9|34
1653919230000|2022-05-30 14:00:30|12765.7|12764.7|12764.5|12763.5|12765.9|12764.9|12758.9|12757.9|129
1653919240000|2022-05-30 14:00:40|12763.6|12762.6|12766.1|12765.1|12766.1|12765.1|12763.4|12762.4|37
1653919250000|2022-05-30 14:00:50|12766.5|12765.5|12763.5|12762.5|12766.7|12765.7|12762.2|12761.2|68
1653919260000|2022-05-30 14:01:00|12763.2|12762.2|12764|12763|12764|12763|12763.1|12762.1|22
1653919270000|2022-05-30 14:01:10|12764.1|12763.1|12764|12763|12764.5|12763.5|12763.1|12762.1|15
1653919280000|2022-05-30 14:01:20|12764.1|12763.1|12768.4|12767.4|12769.1|12768.1|12764.1|12763.1|53
1653919290000|2022-05-30 14:01:30|12768.5|12767.5|12767.7|12766.7|12768.9|12767.9|12767.6|12766.6|25
1653919300000|2022-05-30 14:01:40|12767.6|12766.6|12767|12766|12767.6|12766.6|12765.6|12764.6|9
1653919310000|2022-05-30 14:01:50|12767.6|12766.6|12766.1|12765.1|12767.7|12766.7|12766|12765|10
1653919320000|2022-05-30 14:02:00|12766|12765|12765.1|12764.1|12766.4|12765.4|12764.1|12763.1|26
1653919330000|2022-05-30 14:02:10|12765.6|12764.6|12764.9|12763.9|12765.9|12764.9|12764.5|12763.5|17
1653919340000|2022-05-30 14:02:20|12764.4|12763.4|12765.5|12764.5|12765.7|12764.7|12764.2|12763.2|12
1653919350000|2022-05-30 14:02:30|12765.4|12764.4|12764.6|12763.6|12765.5|12764.5|12763.9|12762.9|26
1653919360000|2022-05-30 14:02:40|12764.7|12763.7|12763.4|12762.4|12765.7|12764.7|12763.1|12762.1|16
1653919370000|2022-05-30 14:02:50|12763.5|12762.5|12763.5|12762.5|12763.9|12762.9|12762.2|12761.2|18
1653919380000|2022-05-30 14:03:00|12763.4|12762.4|12762.2|12761.2|12763.5|12762.5|12762.2|12761.2|15
1653919390000|2022-05-30 14:03:10|12762|12761|12765.5|12764.5|12765.7|12764.7|12761.6|12760.6|34
1653919400000|2022-05-30 14:03:20|12765.2|12764.2|12765|12764|12765.2|12764.2|12764|12763|16
1653919410000|2022-05-30 14:03:30|12765.1|12764.1|12765|12764|12765.2|12764.2|12764.1|12763.1|12
1653919420000|2022-05-30 14:03:40|12765.2|12764.2|12764|12763|12765.4|12764.4|12763.9|12762.9|6
1653919430000|2022-05-30 14:03:50|12763.9|12762.9|12764.1|12763.1|12765.1|12764.1|12763.9|12762.9|10
1653919440000|2022-05-30 14:04:00|12763.5|12762.5|12766.4|12765.4|12766.9|12765.9|12763.5|12762.5|24
1653919450000|2022-05-30 14:04:10|12767|12766|12768|12767|12769.6|12768.6|12766.7|12765.7|51
1653919460000|2022-05-30 14:04:20|12767.9|12766.9|12767.2|12766.2|12768|12767|12766.7|12765.7|6
1653919470000|2022-05-30 14:04:30|12767.4|12766.4|12769|12768|12769.1|12768.1|12767.2|12766.2|27
1653919480000|2022-05-30 14:04:40|12769.1|12768.1|12768.7|12767.7|12769.5|12768.5|12768.7|12767.7|19
1653919490000|2022-05-30 14:04:50|12768.6|12767.6|12769.6|12768.6|12770.1|12769.1|12768.5|12767.5|22
1653919500000|2022-05-30 14:05:00|12769.5|12768.5|12768.7|12767.7|12770.4|12769.4|12768.6|12767.6|35
1653919510000|2022-05-30 14:05:10|12768.6|12767.6|12768.5|12767.5|12768.7|12767.7|12768.2|12767.2|12
1653919520000|2022-05-30 14:05:20|12768.4|12767.4|12766.7|12765.7|12768.4|12767.4|12766.4|12765.4|24
1653919530000|2022-05-30 14:05:30|12766.5|12765.5|12768.7|12767.7|12768.9|12767.9|12766|12765|39
1653919540000|2022-05-30 14:05:40|12769.5|12768.5|12769.1|12768.1|12769.6|12768.6|12768.1|12767.1|20
1653919550000|2022-05-30 14:05:50|12769|12768|12772.5|12771.5|12773.1|12772.1|12768.4|12767.4|50
1653919560000|2022-05-30 14:06:00|12772.4|12771.4|12772.1|12771.1|12772.5|12771.5|12771.9|12770.9|14
1653919570000|2022-05-30 14:06:10|12772.5|12771.5|12775.1|12774.1|12775.5|12774.5|12772.5|12771.5|52
1653919580000|2022-05-30 14:06:20|12775|12774|12774.1|12773.1|12775.7|12774.7|12773.7|12772.7|28
1653919590000|2022-05-30 14:06:30|12774|12773|12771.2|12770.2|12774.2|12773.2|12771.2|12770.2|49
1653919600000|2022-05-30 14:06:40|12771.1|12770.1|12768.6|12767.6|12771.2|12770.2|12768.5|12767.5|48
1653919610000|2022-05-30 14:06:50|12769.9|12768.9|12769.4|12768.4|12770.2|12769.2|12768.9|12767.9|24
1653919620000|2022-05-30 14:07:00|12768.4|12767.4|12765|12764|12769|12768|12765|12764|46
1653919630000|2022-05-30 14:07:10|12765.1|12764.1|12764.6|12763.6|12765.1|12764.1|12762.6|12761.6|62
1653919640000|2022-05-30 14:07:20|12764.5|12763.5|12764.7|12763.7|12764.7|12763.7|12764|12763|12
1653919650000|2022-05-30 14:07:30|12765|12764|12761.5|12760.5|12766.2|12765.2|12761.4|12760.4|51
1653919660000|2022-05-30 14:07:40|12761.4|12760.4|12763.6|12762.6|12764.9|12763.9|12761.4|12760.4|34
1653919670000|2022-05-30 14:07:50|12763.7|12762.7|12764.7|12763.7|12765.4|12764.4|12763.1|12762.1|23
1653919680000|2022-05-30 14:08:00|12764.4|12763.4|12765|12764|12765.4|12764.4|12763.2|12762.2|18
1653919690000|2022-05-30 14:08:10|12764.9|12763.9|12760.6|12759.6|12765.1|12764.1|12758.6|12757.6|123
1653919700000|2022-05-30 14:08:20|12760|12759|12759.2|12758.2|12760.2|12759.2|12758.4|12757.4|35
1653919710000|2022-05-30 14:08:30|12759.4|12758.4|12760.6|12759.6|12760.6|12759.6|12759.1|12758.1|25
1653919720000|2022-05-30 14:08:40|12760.7|12759.7|12762.6|12761.6|12762.6|12761.6|12760.7|12759.7|26
1653919730000|2022-05-30 14:08:50|12762.5|12761.5|12762.7|12761.7|12763.2|12762.2|12761.9|12760.9|34
1653919740000|2022-05-30 14:09:00|12762.9|12761.9|12762.6|12761.6|12762.9|12761.9|12762.5|12761.5|4
1653919750000|2022-05-30 14:09:10|12762.5|12761.5|12760.5|12759.5|12762.9|12761.9|12760.5|12759.5|43
1653919760000|2022-05-30 14:09:20|12760.6|12759.6|12759.5|12758.5|12760.6|12759.6|12759.2|12758.2|27
1653919770000|2022-05-30 14:09:30|12759.6|12758.6|12760.2|12759.2|12760.5|12759.5|12759.5|12758.5|17
1653919780000|2022-05-30 14:09:40|12760.4|12759.4|12760.7|12759.7|12761|12760|12760.2|12759.2|12
1653919790000|2022-05-30 14:09:50|12760.6|12759.6|12761|12760|12761|12760|12760|12759|5
1653919800000|2022-05-30 14:10:00|12762.7|12761.7|12763.7|12762.7|12764|12763|12762.5|12761.5|234
1653919810000|2022-05-30 14:10:10|12763.6|12762.6|12762.9|12761.9|12764.7|12763.7|12762.9|12761.9|35
1653919820000|2022-05-30 14:10:20|12762.5|12761.5|12764.6|12763.6|12764.6|12763.6|12762.4|12761.4|17
1653919830000|2022-05-30 14:10:30|12764.5|12763.5|12763.6|12762.6|12765|12764|12763.1|12762.1|16
1653919840000|2022-05-30 14:10:40|12763.7|12762.7|12764.7|12763.7|12765.2|12764.2|12763.7|12762.7|18
1653919850000|2022-05-30 14:10:50|12764.9|12763.9|12764.1|12763.1|12765.2|12764.2|12763.9|12762.9|27
1653919860000|2022-05-30 14:11:00|12764|12763|12763.5|12762.5|12764.6|12763.6|12763|12762|20
1653919870000|2022-05-30 14:11:10|12763.2|12762.2|12763.1|12762.1|12763.7|12762.7|12761.5|12760.5|62
1653919880000|2022-05-30 14:11:20|12763|12762|12763.4|12762.4|12763.6|12762.6|12762.1|12761.1|15
1653919890000|2022-05-30 14:11:30|12763.2|12762.2|12760.5|12759.5|12763.5|12762.5|12760|12759|63
1653919900000|2022-05-30 14:11:40|12760.4|12759.4|12758.2|12757.2|12760.4|12759.4|12757.9|12756.9|43
1653919910000|2022-05-30 14:11:50|12758.1|12757.1|12751.1|12750.1|12758.5|12757.5|12751|12750|132
1653919920000|2022-05-30 14:12:00|12751.7|12750.7|12750|12749|12752.4|12751.4|12748.4|12747.4|206
1653919930000|2022-05-30 14:12:10|12749.7|12748.7|12750.2|12749.2|12750.7|12749.7|12749.6|12748.6|41
1653919940000|2022-05-30 14:12:20|12750.4|12749.4|12752.4|12751.4|12752.7|12751.7|12749.9|12748.9|47
1653919950000|2022-05-30 14:12:30|12752.9|12751.9|12752.2|12751.2|12752.9|12751.9|12751.1|12750.1|25
1653919960000|2022-05-30 14:12:40|12751.7|12750.7|12748.4|12747.4|12752.6|12751.6|12747.9|12746.9|87
1653919970000|2022-05-30 14:12:50|12748.6|12747.6|12748.1|12747.1|12749.2|12748.2|12748.1|12747.1|49
1653919980000|2022-05-30 14:13:00|12748|12747|12747.4|12746.4|12748.5|12747.5|12747.1|12746.1|28
1653919990000|2022-05-30 14:13:10|12747.2|12746.2|12747.5|12746.5|12747.9|12746.9|12746.5|12745.5|59
1653920000000|2022-05-30 14:13:20|12747.6|12746.6|12751.5|12750.5|12751.5|12750.5|12747.6|12746.6|36
1653920010000|2022-05-30 14:13:30|12751.7|12750.7|12752.7|12751.7|12753.9|12752.9|12751.7|12750.7|55
1653920020000|2022-05-30 14:13:40|12753|12752|12750.9|12749.9|12753.1|12752.1|12750.9|12749.9|22
1653920030000|2022-05-30 14:13:50|12751|12750|12751.2|12750.2|12751.2|12750.2|12750.4|12749.4|9
1653920040000|2022-05-30 14:14:00|12751.1|12750.1|12749.1|12748.1|12751.1|12750.1|12749.1|12748.1|32
1653920050000|2022-05-30 14:14:10|12749.4|12748.4|12751.5|12750.5|12752.1|12751.1|12748.7|12747.7|33
1653920060000|2022-05-30 14:14:20|12751.4|12750.4|12751.7|12750.7|12752.4|12751.4|12751.2|12750.2|14
1653920070000|2022-05-30 14:14:30|12752|12751|12751.4|12750.4|12752|12751|12750|12749|32
1653920080000|2022-05-30 14:14:40|12750.6|12749.6|12751.5|12750.5|12752.4|12751.4|12750.6|12749.6|46
1653920090000|2022-05-30 14:14:50|12751.6|12750.6|12750.7|12749.7|12752.2|12751.2|12750.6|12749.6|25
1653920100000|2022-05-30 14:15:00|12750.6|12749.6|12747|12746|12751.4|12750.4|12746.1|12745.1|51
1653920110000|2022-05-30 14:15:10|12746.6|12745.6|12738.4|12737.4|12747.1|12746.1|12738.4|12737.4|257
1653920120000|2022-05-30 14:15:20|12738.5|12737.5|12739.4|12738.4|12741.1|12740.1|12737|12736|162
1653920130000|2022-05-30 14:15:30|12739.5|12738.5|12747.2|12746.2|12747.4|12746.4|12739.5|12738.5|103
1653920140000|2022-05-30 14:15:40|12746.5|12745.5|12746.4|12745.4|12748.9|12747.9|12746.4|12745.4|56
1653920150000|2022-05-30 14:15:50|12747|12746|12750.5|12749.5|12750.7|12749.7|12747|12746|69
1653920160000|2022-05-30 14:16:00|12750.6|12749.6|12752.5|12751.5|12753.7|12752.7|12750.6|12749.6|101
1653920170000|2022-05-30 14:16:10|12752.7|12751.7|12753.7|12752.7|12753.7|12752.7|12752|12751|25
1653920180000|2022-05-30 14:16:20|12753.9|12752.9|12755.5|12754.5|12756.6|12755.6|12753.4|12752.4|139
1653920190000|2022-05-30 14:16:30|12755.6|12754.6|12755.7|12754.7|12756.4|12755.4|12755|12754|31
1653920200000|2022-05-30 14:16:40|12755.6|12754.6|12757.5|12756.5|12758.4|12757.4|12755.5|12754.5|63
1653920210000|2022-05-30 14:16:50|12757.7|12756.7|12756.2|12755.2|12758.1|12757.1|12756|12755|56
1653920220000|2022-05-30 14:17:00|12756|12755|12753.9|12752.9|12756.5|12755.5|12753.2|12752.2|33
1653920230000|2022-05-30 14:17:10|12754|12753|12755.4|12754.4|12755.7|12754.7|12754|12753|28
1653920240000|2022-05-30 14:17:20|12755.5|12754.5|12754.7|12753.7|12755.5|12754.5|12754.1|12753.1|22
1653920250000|2022-05-30 14:17:30|12754.5|12753.5|12755|12754|12755.2|12754.2|12754.2|12753.2|26
1653920260000|2022-05-30 14:17:40|12755.1|12754.1|12757|12756|12757|12756|12753.9|12752.9|31
1653920270000|2022-05-30 14:17:50|12757.6|12756.6|12757|12756|12758.5|12757.5|12757|12756|43
1653920280000|2022-05-30 14:18:00|12756.7|12755.7|12754|12753|12756.9|12755.9|12754|12753|9
1653920290000|2022-05-30 14:18:10|12754.1|12753.1|12757.9|12756.9|12758.4|12757.4|12754.1|12753.1|43
1653920300000|2022-05-30 14:18:20|12758|12757|12758.9|12757.9|12759.1|12758.1|12757.2|12756.2|36
1653920310000|2022-05-30 14:18:30|12759|12758|12760|12759|12760|12759|12758.5|12757.5|42
1653920320000|2022-05-30 14:18:40|12759.7|12758.7|12761.1|12760.1|12761.2|12760.2|12759.4|12758.4|38
1653920330000|2022-05-30 14:18:50|12761.2|12760.2|12763.6|12762.6|12764|12763|12760.7|12759.7|270
1653920340000|2022-05-30 14:19:00|12763.5|12762.5|12762.9|12761.9|12763.9|12762.9|12762.1|12761.1|56
1653920350000|2022-05-30 14:19:10|12762.7|12761.7|12761.7|12760.7|12762.9|12761.9|12761.7|12760.7|19
1653920360000|2022-05-30 14:19:20|12761.6|12760.6|12762.2|12761.2|12762.2|12761.2|12761.2|12760.2|13
1653920370000|2022-05-30 14:19:30|12762.1|12761.1|12762.9|12761.9|12763.1|12762.1|12761.6|12760.6|12
1653920380000|2022-05-30 14:19:40|12762.6|12761.6|12763.1|12762.1|12764|12763|12762.4|12761.4|25
1653920390000|2022-05-30 14:19:50|12763.2|12762.2|12764.2|12763.2|12765.2|12764.2|12763.2|12762.2|58
1653920400000|2022-05-30 14:20:00|12764.5|12763.5|12763.7|12762.7|12764.6|12763.6|12763.5|12762.5|35
1653920410000|2022-05-30 14:20:10|12763.9|12762.9|12762.9|12761.9|12764|12763|12761.5|12760.5|43
1653920420000|2022-05-30 14:20:20|12763|12762|12763.1|12762.1|12763.5|12762.5|12762.2|12761.2|19
1653920430000|2022-05-30 14:20:30|12763.2|12762.2|12762.7|12761.7|12764|12763|12762.6|12761.6|9
1653920440000|2022-05-30 14:20:40|12762.6|12761.6|12761.4|12760.4|12762.9|12761.9|12761.4|12760.4|46
1653920450000|2022-05-30 14:20:50|12761.6|12760.6|12762.2|12761.2|12762.4|12761.4|12761|12760|41
1653920460000|2022-05-30 14:21:00|12762.4|12761.4|12761.7|12760.7|12762.4|12761.4|12761.1|12760.1|18
1653920470000|2022-05-30 14:21:10|12761.6|12760.6|12761.9|12760.9|12762.2|12761.2|12761.5|12760.5|9
1653920480000|2022-05-30 14:21:20|12762.9|12761.9|12763.9|12762.9|12764|12763|12762.4|12761.4|34
1653920490000|2022-05-30 14:21:30|12764|12763|12765.4|12764.4|12766.2|12765.2|12764|12763|50
1653920500000|2022-05-30 14:21:40|12766.4|12765.4|12766.2|12765.2|12766.6|12765.6|12766|12765|48
1653920510000|2022-05-30 14:21:50|12766.4|12765.4|12765.6|12764.6|12766.6|12765.6|12765.4|12764.4|18
1653920520000|2022-05-30 14:22:00|12765.5|12764.5|12764.2|12763.2|12765.6|12764.6|12763.7|12762.7|24
1653920530000|2022-05-30 14:22:10|12764.1|12763.1|12764.4|12763.4|12765|12764|12763.7|12762.7|15
1653920540000|2022-05-30 14:22:20|12764.2|12763.2|12763.9|12762.9|12764.4|12763.4|12763.5|12762.5|14
1653920550000|2022-05-30 14:22:30|12764|12763|12763.5|12762.5|12764|12763|12763.4|12762.4|11
1653920560000|2022-05-30 14:22:40|12763.6|12762.6|12763.4|12762.4|12763.6|12762.6|12763.2|12762.2|3
1653920570000|2022-05-30 14:22:50|12763.2|12762.2|12762.4|12761.4|12763.2|12762.2|12761.6|12760.6|23
1653920580000|2022-05-30 14:23:00|12762.6|12761.6|12764.6|12763.6|12764.9|12763.9|12762.6|12761.6|21
1653920590000|2022-05-30 14:23:10|12764.7|12763.7|12765.9|12764.9|12765.9|12764.9|12763.9|12762.9|9
1653920600000|2022-05-30 14:23:20|12765.7|12764.7|12768.1|12767.1|12768.1|12767.1|12765.4|12764.4|26
1653920610000|2022-05-30 14:23:30|12768|12767|12767|12766|12768|12767|12766.7|12765.7|15
1653920620000|2022-05-30 14:23:40|12766.9|12765.9|12767.7|12766.7|12768.1|12767.1|12766.6|12765.6|34
1653920630000|2022-05-30 14:23:50|12767.6|12766.6|12766.6|12765.6|12767.9|12766.9|12766.6|12765.6|16
1653920640000|2022-05-30 14:24:00|12766.4|12765.4|12765.6|12764.6|12766.4|12765.4|12764.1|12763.1|65
1653920650000|2022-05-30 14:24:10|12765.5|12764.5|12764|12763|12765.5|12764.5|12763.6|12762.6|15
1653920660000|2022-05-30 14:24:20|12763.5|12762.5|12763.9|12762.9|12764|12763|12763.4|12762.4|7
1653920670000|2022-05-30 14:24:30|12763.7|12762.7|12763|12762|12763.9|12762.9|12762.7|12761.7|10
1653920680000|2022-05-30 14:24:40|12763.1|12762.1|12761.4|12760.4|12763.5|12762.5|12761.4|12760.4|29
1653920690000|2022-05-30 14:24:50|12761.9|12760.9|12761.6|12760.6|12762.2|12761.2|12761.1|12760.1|18
1653920700000|2022-05-30 14:25:00|12761.9|12760.9|12762.2|12761.2|12763.1|12762.1|12761.9|12760.9|14
1653920710000|2022-05-30 14:25:10|12762.1|12761.1|12761.7|12760.7|12762.2|12761.2|12761.6|12760.6|2
1653920720000|2022-05-30 14:25:20|12761.9|12760.9|12762|12761|12764|12763|12761.7|12760.7|33
1653920730000|2022-05-30 14:25:30|12761.7|12760.7|12762|12761|12762.2|12761.2|12761.6|12760.6|2
1653920740000|2022-05-30 14:25:40|12762.1|12761.1|12761.9|12760.9|12762.2|12761.2|12761.5|12760.5|12
1653920750000|2022-05-30 14:25:50|12761.5|12760.5|12761.7|12760.7|12762.1|12761.1|12761.2|12760.2|14
1653920760000|2022-05-30 14:26:00|12761.6|12760.6|12762.5|12761.5|12763.2|12762.2|12760.2|12759.2|37
1653920770000|2022-05-30 14:26:10|12760.1|12759.1|12760.4|12759.4|12762.1|12761.1|12759.7|12758.7|72
1653920780000|2022-05-30 14:26:20|12761|12760|12761.5|12760.5|12761.5|12760.5|12760.1|12759.1|16
1653920790000|2022-05-30 14:26:30|12761.4|12760.4|12761.6|12760.6|12761.6|12760.6|12761.2|12760.2|5
1653920800000|2022-05-30 14:26:40|12761.5|12760.5|12762|12761|12762.4|12761.4|12761.2|12760.2|22
1653920810000|2022-05-30 14:26:50|12761.9|12760.9|12760.6|12759.6|12762.1|12761.1|12760.4|12759.4|12
1653920820000|2022-05-30 14:27:00|12760.5|12759.5|12760.9|12759.9|12760.9|12759.9|12759.5|12758.5|23
1653920830000|2022-05-30 14:27:10|12760.7|12759.7|12760.2|12759.2|12760.7|12759.7|12759.9|12758.9|8
1653920840000|2022-05-30 14:27:20|12760.4|12759.4|12760.2|12759.2|12760.6|12759.6|12759.9|12758.9|5
1653920850000|2022-05-30 14:27:30|12760.4|12759.4|12757.7|12756.7|12760.5|12759.5|12757.7|12756.7|25
1653920860000|2022-05-30 14:27:40|12757.6|12756.6|12756.7|12755.7|12757.6|12756.6|12755.7|12754.7|36
1653920870000|2022-05-30 14:27:50|12756.5|12755.5|12758|12757|12758.1|12757.1|12756.4|12755.4|22
1653920880000|2022-05-30 14:28:00|12758.1|12757.1|12757.7|12756.7|12758.5|12757.5|12757.5|12756.5|17
1653920890000|2022-05-30 14:28:10|12757.6|12756.6|12757.1|12756.1|12757.7|12756.7|12756.9|12755.9|12
1653920900000|2022-05-30 14:28:20|12756.9|12755.9|12756.5|12755.5|12756.9|12755.9|12756.5|12755.5|14
1653920910000|2022-05-30 14:28:30|12756.7|12755.7|12756.9|12755.9|12756.9|12755.9|12756.2|12755.2|11
1653920920000|2022-05-30 14:28:40|12756.7|12755.7|12756.5|12755.5|12756.7|12755.7|12756.1|12755.1|10
1653920930000|2022-05-30 14:28:50|12756.6|12755.6|12759|12758|12759.2|12758.2|12756.6|12755.6|13
1653920940000|2022-05-30 14:29:00|12759.1|12758.1|12759.1|12758.1|12759.5|12758.5|12758.6|12757.6|10
1653920950000|2022-05-30 14:29:10|12759|12758|12760.1|12759.1|12760.5|12759.5|12759|12758|13
1653920960000|2022-05-30 14:29:20|12760|12759|12759.9|12758.9|12760.1|12759.1|12759.5|12758.5|1
1653920970000|2022-05-30 14:29:30|12760|12759|12760.9|12759.9|12761|12760|12759.9|12758.9|18
1653920980000|2022-05-30 14:29:40|12761|12760|12762.7|12761.7|12762.9|12761.9|12761|12760|45
1653920990000|2022-05-30 14:29:50|12762.9|12761.9|12762.5|12761.5|12763.9|12762.9|12762.5|12761.5|31
1653921000000|2022-05-30 14:30:00|12763.1|12762.1|12762.4|12761.4|12763.4|12762.4|12762.1|12761.1|19
1653921010000|2022-05-30 14:30:10|12762.7|12761.7|12763.9|12762.9|12764|12763|12762.6|12761.6|23
1653921020000|2022-05-30 14:30:20|12763.7|12762.7|12763.1|12762.1|12763.7|12762.7|12762.9|12761.9|15
1653921030000|2022-05-30 14:30:30|12763.2|12762.2|12763.4|12762.4|12763.6|12762.6|12763.1|12762.1|7
1653921040000|2022-05-30 14:30:40|12763.5|12762.5|12763.5|12762.5|12763.6|12762.6|12763.4|12762.4|1
1653921050000|2022-05-30 14:30:50|12763.6|12762.6|12762.9|12761.9|12766.1|12765.1|12762.6|12761.6|55
1653921060000|2022-05-30 14:31:00|12762.7|12761.7|12763|12762|12763.5|12762.5|12762.6|12761.6|11
1653921070000|2022-05-30 14:31:10|12763.1|12762.1|12763.5|12762.5|12764.6|12763.6|12763|12762|19
1653921080000|2022-05-30 14:31:20|12763.6|12762.6|12763.2|12762.2|12763.7|12762.7|12762.5|12761.5|9
1653921090000|2022-05-30 14:31:30|12763|12762|12763.2|12762.2|12763.6|12762.6|12762.7|12761.7|3
1653921100000|2022-05-30 14:31:40|12763.4|12762.4|12763.6|12762.6|12763.7|12762.7|12763.2|12762.2|3
1653921110000|2022-05-30 14:31:50|12763.5|12762.5|12763.2|12762.2|12764.4|12763.4|12763.2|12762.2|5
1653921120000|2022-05-30 14:32:00|12763.4|12762.4|12763.1|12762.1|12763.7|12762.7|12763|12762|7
1653921130000|2022-05-30 14:32:10|12763|12762|12761.6|12760.6|12763|12762|12761.2|12760.2|21
1653921140000|2022-05-30 14:32:20|12761.5|12760.5|12761.1|12760.1|12761.5|12760.5|12761|12760|6
1653921150000|2022-05-30 14:32:30|12761.2|12760.2|12762.2|12761.2|12762.6|12761.6|12761.1|12760.1|6
1653921160000|2022-05-30 14:32:40|12762|12761|12761.2|12760.2|12762.2|12761.2|12761.1|12760.1|11
1653921170000|2022-05-30 14:32:50|12761.1|12760.1|12759.6|12758.6|12761.1|12760.1|12759|12758|18
1653921180000|2022-05-30 14:33:00|12759.5|12758.5|12759.5|12758.5|12759.7|12758.7|12759.4|12758.4|2
1653921190000|2022-05-30 14:33:10|12759.6|12758.6|12759.1|12758.1|12759.6|12758.6|12758.6|12757.6|15
1653921200000|2022-05-30 14:33:20|12759.2|12758.2|12760.4|12759.4|12761.4|12760.4|12759.1|12758.1|20
1653921210000|2022-05-30 14:33:30|12760.2|12759.2|12761.2|12760.2|12761.6|12760.6|12760.2|12759.2|24
1653921220000|2022-05-30 14:33:40|12761.1|12760.1|12760.9|12759.9|12761.5|12760.5|12760.9|12759.9|19
1653921230000|2022-05-30 14:33:50|12760.7|12759.7|12760.9|12759.9|12761.1|12760.1|12760.7|12759.7|4
1653921240000|2022-05-30 14:34:00|12761|12760|12760.9|12759.9|12761.2|12760.2|12760.4|12759.4|6
1653921250000|2022-05-30 14:34:10|12761|12760|12762.1|12761.1|12762.5|12761.5|12760.9|12759.9|8
1653921260000|2022-05-30 14:34:20|12761.7|12760.7|12762.2|12761.2|12762.4|12761.4|12761.7|12760.7|7
1653921270000|2022-05-30 14:34:30|12762.1|12761.1|12760.7|12759.7|12762.1|12761.1|12760.1|12759.1|13
1653921280000|2022-05-30 14:34:40|12760.6|12759.6|12761.5|12760.5|12761.7|12760.7|12760.2|12759.2|9
1653921290000|2022-05-30 14:34:50|12761.6|12760.6|12761.1|12760.1|12761.6|12760.6|12761|12760|3
1653921300000|2022-05-30 14:35:00|12761.2|12760.2|12760.9|12759.9|12761.2|12760.2|12760.6|12759.6|2
1653921310000|2022-05-30 14:35:10|12760.6|12759.6|12761.6|12760.6|12761.6|12760.6|12760.6|12759.6|6
1653921320000|2022-05-30 14:35:20|12761.7|12760.7|12762.9|12761.9|12762.9|12761.9|12760.9|12759.9|18
1653921330000|2022-05-30 14:35:30|12763|12762|12763|12762|12763.5|12762.5|12761.7|12760.7|20
1653921340000|2022-05-30 14:35:40|12762.9|12761.9|12762.9|12761.9|12763.4|12762.4|12762.4|12761.4|1
1653921350000|2022-05-30 14:35:50|12763.1|12762.1|12763.2|12762.2|12763.9|12762.9|12762.7|12761.7|15
1653921360000|2022-05-30 14:36:00|12762.7|12761.7|12762.6|12761.6|12763.7|12762.7|12762.4|12761.4|29
1653921370000|2022-05-30 14:36:10|12762.7|12761.7|12761.4|12760.4|12762.9|12761.9|12760.7|12759.7|16
1653921380000|2022-05-30 14:36:20|12761.2|12760.2|12761|12760|12762.1|12761.1|12761|12760|8
1653921390000|2022-05-30 14:36:30|12760.9|12759.9|12760.9|12759.9|12761.1|12760.1|12760.6|12759.6|5
1653921400000|2022-05-30 14:36:40|12760.7|12759.7|12761|12760|12761.7|12760.7|12760.6|12759.6|6
1653921410000|2022-05-30 14:36:50|12760.9|12759.9|12761|12760|12761.1|12760.1|12760.9|12759.9|1
1653921420000|2022-05-30 14:37:00|12760.9|12759.9|12760.7|12759.7|12761|12760|12759.5|12758.5|12
1653921430000|2022-05-30 14:37:10|12760.6|12759.6|12760.7|12759.7|12761|12760|12760.4|12759.4|9
1653921440000|2022-05-30 14:37:20|12760.9|12759.9|12758.2|12757.2|12761|12760|12758|12757|26
1653921450000|2022-05-30 14:37:30|12758.1|12757.1|12760.7|12759.7|12760.7|12759.7|12757.9|12756.9|26
1653921460000|2022-05-30 14:37:40|12760.6|12759.6|12761.9|12760.9|12761.9|12760.9|12760.4|12759.4|19
1653921470000|2022-05-30 14:37:50|12761.7|12760.7|12760.9|12759.9|12761.7|12760.7|12760.1|12759.1|30
1653921480000|2022-05-30 14:38:00|12760.7|12759.7|12760.5|12759.5|12760.7|12759.7|12760|12759|4
1653921490000|2022-05-30 14:38:10|12760.6|12759.6|12760.6|12759.6|12760.9|12759.9|12760.2|12759.2|15
1653921500000|2022-05-30 14:38:20|12760.7|12759.7|12759.2|12758.2|12760.7|12759.7|12759.2|12758.2|11
1653921510000|2022-05-30 14:38:30|12759.1|12758.1|12755.6|12754.6|12759.1|12758.1|12755.5|12754.5|27
1653921520000|2022-05-30 14:38:40|12755.1|12754.1|12754.4|12753.4|12755.5|12754.5|12753.5|12752.5|40
1653921530000|2022-05-30 14:38:50|12754.9|12753.9|12755.6|12754.6|12755.9|12754.9|12754.6|12753.6|14
1653921540000|2022-05-30 14:39:00|12755.5|12754.5|12752|12751|12755.5|12754.5|12752|12751|34
1653921550000|2022-05-30 14:39:10|12752.4|12751.4|12755.1|12754.1|12756.1|12755.1|12750.5|12749.5|79
1653921560000|2022-05-30 14:39:20|12755.4|12754.4|12761.5|12760.5|12761.9|12760.9|12755.4|12754.4|80
1653921570000|2022-05-30 14:39:30|12761.4|12760.4|12763.2|12762.2|12763.2|12762.2|12761.2|12760.2|32
1653921580000|2022-05-30 14:39:40|12761.2|12760.2|12769.2|12768.2|12769.2|12768.2|12761.2|12760.2|146
1653921590000|2022-05-30 14:39:50|12769.4|12768.4|12766.1|12765.1|12772.5|12771.5|12765.5|12764.5|166
1653921600000|2022-05-30 14:40:00|12766|12765|12770.9|12769.9|12771.1|12770.1|12765.5|12764.5|82
1653921610000|2022-05-30 14:40:10|12771.2|12770.2|12771.4|12770.4|12773.4|12772.4|12770.6|12769.6|108
1653921620000|2022-05-30 14:40:20|12771.5|12770.5|12768.7|12767.7|12771.5|12770.5|12768.6|12767.6|26
1653921630000|2022-05-30 14:40:30|12768.1|12767.1|12766.2|12765.2|12768.6|12767.6|12763.9|12762.9|83
1653921640000|2022-05-30 14:40:40|12766.1|12765.1|12768.2|12767.2|12768.2|12767.2|12765.9|12764.9|27
1653921650000|2022-05-30 14:40:50|12769.9|12768.9|12769.1|12768.1|12770.2|12769.2|12768.5|12767.5|31
1653921660000|2022-05-30 14:41:00|12768.6|12767.6|12768.5|12767.5|12769.6|12768.6|12767.6|12766.6|7
1653921670000|2022-05-30 14:41:10|12768.6|12767.6|12767.9|12766.9|12769.4|12768.4|12767.9|12766.9|15
1653921680000|2022-05-30 14:41:20|12768.5|12767.5|12767.9|12766.9|12768.6|12767.6|12767.9|12766.9|14
1653921690000|2022-05-30 14:41:30|12767.7|12766.7|12767.2|12766.2|12767.9|12766.9|12766.6|12765.6|16
1653921700000|2022-05-30 14:41:40|12767.1|12766.1|12763.4|12762.4|12767.1|12766.1|12763.4|12762.4|65
1653921710000|2022-05-30 14:41:50|12763.2|12762.2|12764.4|12763.4|12764.5|12763.5|12763.1|12762.1|46
1653921720000|2022-05-30 14:42:00|12764.5|12763.5|12765.2|12764.2|12765.7|12764.7|12763.6|12762.6|32
1653921730000|2022-05-30 14:42:10|12765.4|12764.4|12766.2|12765.2|12766.2|12765.2|12765.4|12764.4|1
1653921740000|2022-05-30 14:42:20|12766|12765|12765.7|12764.7|12766.2|12765.2|12765.7|12764.7|4
1653921750000|2022-05-30 14:42:30|12765.9|12764.9|12766.4|12765.4|12767|12766|12765.9|12764.9|10
1653921760000|2022-05-30 14:42:40|12766.2|12765.2|12766.2|12765.2|12766.9|12765.9|12766|12765|5
1653921770000|2022-05-30 14:42:50|12766.4|12765.4|12766.2|12765.2|12766.9|12765.9|12766.2|12765.2|10
1653921780000|2022-05-30 14:43:00|12766.6|12765.6|12766.4|12765.4|12768|12767|12766.4|12765.4|20
1653921790000|2022-05-30 14:43:10|12767|12766|12766.4|12765.4|12767.1|12766.1|12765.7|12764.7|16
1653921800000|2022-05-30 14:43:20|12766.6|12765.6|12767.5|12766.5|12767.7|12766.7|12766.6|12765.6|7
1653921810000|2022-05-30 14:43:30|12767|12766|12767.5|12766.5|12767.7|12766.7|12767|12766|4
1653921820000|2022-05-30 14:43:40|12767.4|12766.4|12770.4|12769.4|12770.4|12769.4|12767.1|12766.1|25
1653921830000|2022-05-30 14:43:50|12770.2|12769.2|12771.5|12770.5|12771.6|12770.6|12770.2|12769.2|20
1653921840000|2022-05-30 14:44:00|12771.6|12770.6|12769.5|12768.5|12772.6|12771.6|12769.2|12768.2|46
1653921850000|2022-05-30 14:44:10|12769.6|12768.6|12769.5|12768.5|12769.7|12768.7|12769.1|12768.1|3
1653921860000|2022-05-30 14:44:20|12769.6|12768.6|12769.1|12768.1|12769.7|12768.7|12768.7|12767.7|12
1653921870000|2022-05-30 14:44:30|12769|12768|12768|12767|12769|12768|12767.9|12766.9|11
1653921880000|2022-05-30 14:44:40|12767.9|12766.9|12767.4|12766.4|12768.7|12767.7|12766.1|12765.1|55
1653921900000|2022-05-30 14:45:00|12767.5|12766.5|12767.2|12766.2|12767.5|12766.5|12766.5|12765.5|11
1653921910000|2022-05-30 14:45:10|12767.1|12766.1|12767|12766|12767.5|12766.5|12766.9|12765.9|0
1653921920000|2022-05-30 14:45:20|12766.9|12765.9|12767|12766|12767|12766|12766.9|12765.9|2
1653921930000|2022-05-30 14:45:30|12767.5|12766.5|12769|12768|12769|12768|12767.5|12766.5|37
1653921940000|2022-05-30 14:45:40|12768.9|12767.9|12770.6|12769.6|12771|12770|12768.9|12767.9|28
1653921950000|2022-05-30 14:45:50|12770.7|12769.7|12772.1|12771.1|12772.6|12771.6|12770.6|12769.6|20
1653921960000|2022-05-30 14:46:00|12772.4|12771.4|12771.6|12770.6|12773.1|12772.1|12771.6|12770.6|27
1653921970000|2022-05-30 14:46:10|12771.7|12770.7|12774.5|12773.5|12774.5|12773.5|12771.5|12770.5|50
1653921980000|2022-05-30 14:46:20|12774|12773|12774.4|12773.4|12775|12774|12773.2|12772.2|24
1653921990000|2022-05-30 14:46:30|12773.9|12772.9|12773.6|12772.6|12774.4|12773.4|12772.5|12771.5|32
1653922000000|2022-05-30 14:46:40|12773.5|12772.5|12773.6|12772.6|12774|12773|12773.5|12772.5|6
1653922010000|2022-05-30 14:46:50|12773.7|12772.7|12774.4|12773.4|12774.4|12773.4|12773.1|12772.1|18
1653922020000|2022-05-30 14:47:00|12774.2|12773.2|12774.2|12773.2|12774.5|12773.5|12773.7|12772.7|9
1653922030000|2022-05-30 14:47:10|12774.4|12773.4|12781.4|12780.4|12781.7|12780.7|12774.2|12773.2|216
1653922040000|2022-05-30 14:47:20|12781.1|12780.1|12779.9|12778.9|12781.6|12780.6|12779.2|12778.2|84
1653922050000|2022-05-30 14:47:30|12779.2|12778.2|12780.5|12779.5|12780.7|12779.7|12778.7|12777.7|94
1653922060000|2022-05-30 14:47:40|12780.9|12779.9|12782|12781|12782.6|12781.6|12780.9|12779.9|104
1653922070000|2022-05-30 14:47:50|12781.9|12780.9|12780.7|12779.7|12781.9|12780.9|12780.7|12779.7|28
1653922080000|2022-05-30 14:48:00|12780.5|12779.5|12780.1|12779.1|12781|12780|12780|12779|34
1653922090000|2022-05-30 14:48:10|12780|12779|12780.6|12779.6|12780.9|12779.9|12780|12779|24
1653922100000|2022-05-30 14:48:20|12780.5|12779.5|12781.6|12780.6|12782.6|12781.6|12780.4|12779.4|17
1653922110000|2022-05-30 14:48:30|12781.7|12780.7|12782.6|12781.6|12782.7|12781.7|12781.7|12780.7|15
1653922120000|2022-05-30 14:48:40|12782.7|12781.7|12784.2|12783.2|12786|12785|12782.5|12781.5|55
1653922130000|2022-05-30 14:48:50|12784.4|12783.4|12782.7|12781.7|12784.4|12783.4|12782.1|12781.1|46
1653922140000|2022-05-30 14:49:00|12782.6|12781.6|12782.4|12781.4|12782.9|12781.9|12782.4|12781.4|8
1653922150000|2022-05-30 14:49:10|12782.2|12781.2|12782|12781|12782.2|12781.2|12779.9|12778.9|91
1653922160000|2022-05-30 14:49:20|12781.9|12780.9|12784.2|12783.2|12784.6|12783.6|12781|12780|41
1653922170000|2022-05-30 14:49:30|12784.4|12783.4|12789.9|12788.9|12792.7|12791.7|12784.4|12783.4|202
1653922180000|2022-05-30 14:49:40|12789.5|12788.5|12791.2|12790.2|12791.4|12790.4|12789|12788|67
1653922190000|2022-05-30 14:49:50|12791.1|12790.1|12791.4|12790.4|12791.5|12790.5|12790.1|12789.1|39
1653922200000|2022-05-30 14:50:00|12791.9|12790.9|12791.4|12790.4|12791.9|12790.9|12790.1|12789.1|46
1653922210000|2022-05-30 14:50:10|12791.1|12790.1|12790|12789|12791.5|12790.5|12789.4|12788.4|32
1653922220000|2022-05-30 14:50:20|12790.1|12789.1|12792.7|12791.7|12792.7|12791.7|12790|12789|34
1653922230000|2022-05-30 14:50:30|12792.9|12791.9|12794.4|12793.4|12794.9|12793.9|12792.6|12791.6|92
1653922240000|2022-05-30 14:50:40|12794.7|12793.7|12794.4|12793.4|12795.1|12794.1|12794.4|12793.4|37
1653922250000|2022-05-30 14:50:50|12794.5|12793.5|12793.1|12792.1|12794.9|12793.9|12793|12792|43
1653922260000|2022-05-30 14:51:00|12793.9|12792.9|12793.4|12792.4|12794.2|12793.2|12791|12790|54
1653922270000|2022-05-30 14:51:10|12793.2|12792.2|12795.1|12794.1|12795.4|12794.4|12793.2|12792.2|100
1653922280000|2022-05-30 14:51:20|12795.2|12794.2|12795.5|12794.5|12795.6|12794.6|12795|12794|23
1653922290000|2022-05-30 14:51:30|12795.6|12794.6|12795.2|12794.2|12795.7|12794.7|12795|12794|85
1653922300000|2022-05-30 14:51:40|12795.1|12794.1|12796.9|12795.9|12797|12796|12794.9|12793.9|37
1653922310000|2022-05-30 14:51:50|12796.6|12795.6|12796.2|12795.2|12797.5|12796.5|12796.2|12795.2|52
1653922320000|2022-05-30 14:52:00|12796.4|12795.4|12793.5|12792.5|12796.9|12795.9|12793|12792|58
1653922330000|2022-05-30 14:52:10|12793.6|12792.6|12792|12791|12793.6|12792.6|12791.1|12790.1|56
1653922340000|2022-05-30 14:52:20|12791.9|12790.9|12791.9|12790.9|12792.9|12791.9|12791.6|12790.6|25
1653922350000|2022-05-30 14:52:30|12792|12791|12792.4|12791.4|12792.4|12791.4|12790.9|12789.9|23
1653922360000|2022-05-30 14:52:40|12792.5|12791.5|12791.2|12790.2|12792.5|12791.5|12790.9|12789.9|16
1653922370000|2022-05-30 14:52:50|12791.1|12790.1|12790.5|12789.5|12791.1|12790.1|12789.6|12788.6|30
1653922380000|2022-05-30 14:53:00|12790.6|12789.6|12787.2|12786.2|12790.7|12789.7|12787.2|12786.2|62
1653922390000|2022-05-30 14:53:10|12787.4|12786.4|12787|12786|12787.7|12786.7|12786.5|12785.5|35
1653922400000|2022-05-30 14:53:20|12787.5|12786.5|12787.5|12786.5|12787.7|12786.7|12787|12786|23
1653922410000|2022-05-30 14:53:30|12787.1|12786.1|12787.1|12786.1|12787.2|12786.2|12786.9|12785.9|7
1653922420000|2022-05-30 14:53:40|12787.2|12786.2|12788.4|12787.4|12788.4|12787.4|12787.1|12786.1|13
1653922430000|2022-05-30 14:53:50|12788.2|12787.2|12787.1|12786.1|12788.2|12787.2|12787.1|12786.1|8
1653922440000|2022-05-30 14:54:00|12786.6|12785.6|12786.6|12785.6|12786.9|12785.9|12785.4|12784.4|59
1653922450000|2022-05-30 14:54:10|12786.7|12785.7|12787|12786|12787.1|12786.1|12786.1|12785.1|17
1653922460000|2022-05-30 14:54:20|12786.9|12785.9|12786.4|12785.4|12787|12786|12785.9|12784.9|11
1653922470000|2022-05-30 14:54:30|12786.5|12785.5|12786.6|12785.6|12787.2|12786.2|12786.4|12785.4|12
1653922480000|2022-05-30 14:54:40|12786.7|12785.7|12786.9|12785.9|12787.2|12786.2|12786.6|12785.6|13
1653922490000|2022-05-30 14:54:50|12786.6|12785.6|12787.6|12786.6|12787.6|12786.6|12786.4|12785.4|13
1653922500000|2022-05-30 14:55:00|12787.5|12786.5|12788.1|12787.1|12788.1|12787.1|12786.7|12785.7|33
1653922510000|2022-05-30 14:55:10|12788.4|12787.4|12789.5|12788.5|12791|12790|12788.1|12787.1|58
1653922520000|2022-05-30 14:55:20|12789.4|12788.4|12791.6|12790.6|12791.7|12790.7|12789.4|12788.4|19
1653922530000|2022-05-30 14:55:30|12791.7|12790.7|12791.9|12790.9|12792.1|12791.1|12790.6|12789.6|24
1653922540000|2022-05-30 14:55:40|12791.7|12790.7|12791.9|12790.9|12792|12791|12790.5|12789.5|22
1653922550000|2022-05-30 14:55:50|12792|12791|12793.9|12792.9|12794.1|12793.1|12792|12791|19
1653922560000|2022-05-30 14:56:00|12793.6|12792.6|12794.1|12793.1|12794.2|12793.2|12793.4|12792.4|25
1653922570000|2022-05-30 14:56:10|12794.6|12793.6|12796.6|12795.6|12798.1|12797.1|12794.6|12793.6|126
1653922580000|2022-05-30 14:56:20|12795.6|12794.6|12795.1|12794.1|12796.1|12795.1|12794.5|12793.5|31
1653922590000|2022-05-30 14:56:30|12795|12794|12792.2|12791.2|12795.2|12794.2|12791.9|12790.9|51
1653922600000|2022-05-30 14:56:40|12792.1|12791.1|12791.1|12790.1|12792.1|12791.1|12790.9|12789.9|36
1653922610000|2022-05-30 14:56:50|12790.5|12789.5|12791.1|12790.1|12791.4|12790.4|12790.5|12789.5|16
1653922620000|2022-05-30 14:57:00|12790.9|12789.9|12791|12790|12791.1|12790.1|12790.5|12789.5|18
1653922630000|2022-05-30 14:57:10|12790.9|12789.9|12787.5|12786.5|12791.1|12790.1|12787.5|12786.5|65
1653922640000|2022-05-30 14:57:20|12787.4|12786.4|12787.9|12786.9|12788.1|12787.1|12787.2|12786.2|47
1653922650000|2022-05-30 14:57:30|12787.6|12786.6|12786.4|12785.4|12787.7|12786.7|12786.2|12785.2|22
1653922660000|2022-05-30 14:57:40|12786.5|12785.5|12784.9|12783.9|12786.5|12785.5|12784.9|12783.9|27
1653922670000|2022-05-30 14:57:50|12784.7|12783.7|12780.7|12779.7|12784.9|12783.9|12780.7|12779.7|155
1653922680000|2022-05-30 14:58:00|12781.1|12780.1|12782|12781|12784.6|12783.6|12780.9|12779.9|58
1653922690000|2022-05-30 14:58:10|12781.9|12780.9|12781.6|12780.6|12781.9|12780.9|12781.4|12780.4|7
1653922700000|2022-05-30 14:58:20|12781.5|12780.5|12780.6|12779.6|12781.9|12780.9|12780.6|12779.6|37
1653922710000|2022-05-30 14:58:30|12780.9|12779.9|12780.2|12779.2|12781.6|12780.6|12780.1|12779.1|26
1653922720000|2022-05-30 14:58:40|12780.4|12779.4|12778.4|12777.4|12780.4|12779.4|12778.4|12777.4|42
1653922730000|2022-05-30 14:58:50|12778.2|12777.2|12783|12782|12783|12782|12778.2|12777.2|55
1653922740000|2022-05-30 14:59:00|12782.9|12781.9|12782.5|12781.5|12783|12782|12782.1|12781.1|8
1653922750000|2022-05-30 14:59:10|12782.2|12781.2|12781.1|12780.1|12782.4|12781.4|12781.1|12780.1|17
1653922760000|2022-05-30 14:59:20|12781.4|12780.4|12782.4|12781.4|12782.4|12781.4|12780.9|12779.9|12
1653922770000|2022-05-30 14:59:30|12782.5|12781.5|12780.4|12779.4|12782.5|12781.5|12780.4|12779.4|19
1653922780000|2022-05-30 14:59:40|12780.2|12779.2|12778.9|12777.9|12780.2|12779.2|12778.6|12777.6|24
1653922790000|2022-05-30 14:59:50|12778.7|12777.7|12780.5|12779.5|12780.9|12779.9|12778.7|12777.7|18
1653922800000|2022-05-30 15:00:00|12779.7|12778.7|12772.5|12771.5|12781|12780|12770.5|12769.5|237
1653922810000|2022-05-30 15:00:10|12772.4|12771.4|12778.2|12777.2|12779.2|12778.2|12772.2|12771.2|123
1653922820000|2022-05-30 15:00:20|12778.4|12777.4|12782.1|12781.1|12782.9|12781.9|12778.2|12777.2|58
1653922830000|2022-05-30 15:00:30|12782.2|12781.2|12781.6|12780.6|12782.4|12781.4|12779.1|12778.1|47
1653922840000|2022-05-30 15:00:40|12781.7|12780.7|12783.2|12782.2|12783.2|12782.2|12781.2|12780.2|32
1653922850000|2022-05-30 15:00:50|12783.4|12782.4|12784|12783|12784.4|12783.4|12783.2|12782.2|53
1653922860000|2022-05-30 15:01:00|12784.7|12783.7|12787|12786|12789.4|12788.4|12784.7|12783.7|96
1653922870000|2022-05-30 15:01:10|12786.2|12785.2|12783.5|12782.5|12786.2|12785.2|12783.5|12782.5|63
1653922880000|2022-05-30 15:01:20|12783.6|12782.6|12785.6|12784.6|12786.1|12785.1|12783.6|12782.6|20
1653922890000|2022-05-30 15:01:30|12785.7|12784.7|12786.5|12785.5|12787.1|12786.1|12785.2|12784.2|44
1653922900000|2022-05-30 15:01:40|12786.6|12785.6|12789|12788|12789|12788|12786.6|12785.6|18
1653922910000|2022-05-30 15:01:50|12789.5|12788.5|12793.5|12792.5|12794.2|12793.2|12789.5|12788.5|83
1653922920000|2022-05-30 15:02:00|12793.6|12792.6|12793.9|12792.9|12794.7|12793.7|12793.5|12792.5|35
1653922930000|2022-05-30 15:02:10|12794|12793|12789.6|12788.6|12795|12794|12789|12788|41
1653922940000|2022-05-30 15:02:20|12789.5|12788.5|12790.4|12789.4|12791|12790|12789.2|12788.2|7
1653922950000|2022-05-30 15:02:30|12790.9|12789.9|12790.5|12789.5|12791.1|12790.1|12790.4|12789.4|14
1653922960000|2022-05-30 15:02:40|12790.6|12789.6|12789.6|12788.6|12790.9|12789.9|12789.4|12788.4|19
1653922970000|2022-05-30 15:02:50|12789.7|12788.7|12788.5|12787.5|12790.4|12789.4|12787.9|12786.9|20
1653922980000|2022-05-30 15:03:00|12788.4|12787.4|12789.7|12788.7|12789.7|12788.7|12788.2|12787.2|24
1653922990000|2022-05-30 15:03:10|12789.9|12788.9|12791.2|12790.2|12792.2|12791.2|12789.9|12788.9|42
1653923000000|2022-05-30 15:03:20|12791.4|12790.4|12789.1|12788.1|12791.5|12790.5|12789.1|12788.1|10
1653923010000|2022-05-30 15:03:30|12789|12788|12787.2|12786.2|12789.2|12788.2|12786.9|12785.9|20
1653923020000|2022-05-30 15:03:40|12787.6|12786.6|12786.9|12785.9|12788.1|12787.1|12786.9|12785.9|21
1653923030000|2022-05-30 15:03:50|12787|12786|12785.1|12784.1|12787|12786|12784.9|12783.9|25
1653923040000|2022-05-30 15:04:00|12785.2|12784.2|12786.2|12785.2|12786.4|12785.4|12785.1|12784.1|5
1653923050000|2022-05-30 15:04:10|12786.5|12785.5|12781.7|12780.7|12786.5|12785.5|12781.6|12780.6|84
1653923060000|2022-05-30 15:04:20|12781.4|12780.4|12781.2|12780.2|12782.1|12781.1|12781.1|12780.1|38
1653923070000|2022-05-30 15:04:30|12781.4|12780.4|12784.5|12783.5|12784.6|12783.6|12781.2|12780.2|25
1653923080000|2022-05-30 15:04:40|12784.4|12783.4|12784.4|12783.4|12784.7|12783.7|12783.5|12782.5|12
1653923090000|2022-05-30 15:04:50|12784.2|12783.2|12782.7|12781.7|12784.2|12783.2|12782.5|12781.5|12
1653923100000|2022-05-30 15:05:00|12782.6|12781.6|12783.9|12782.9|12783.9|12782.9|12782.1|12781.1|18
1653923110000|2022-05-30 15:05:10|12783.7|12782.7|12785|12784|12785.1|12784.1|12783.5|12782.5|20
1653923120000|2022-05-30 15:05:20|12785.1|12784.1|12784.5|12783.5|12785.2|12784.2|12784.5|12783.5|5
1653923130000|2022-05-30 15:05:30|12784.6|12783.6|12784.4|12783.4|12784.9|12783.9|12784.2|12783.2|10
1653923140000|2022-05-30 15:05:40|12784.2|12783.2|12784.6|12783.6|12785.4|12784.4|12784.2|12783.2|13
1653923150000|2022-05-30 15:05:50|12784.7|12783.7|12786.1|12785.1|12786.1|12785.1|12784.5|12783.5|17
1653923160000|2022-05-30 15:06:00|12785.9|12784.9|12785.2|12784.2|12786.2|12785.2|12785|12784|13
1653923170000|2022-05-30 15:06:10|12785.4|12784.4|12785|12784|12785.6|12784.6|12784.1|12783.1|30
1653923180000|2022-05-30 15:06:20|12784.9|12783.9|12783.5|12782.5|12785.1|12784.1|12783.2|12782.2|14
1653923190000|2022-05-30 15:06:30|12783.4|12782.4|12785.1|12784.1|12785.2|12784.2|12783.2|12782.2|12
1653923200000|2022-05-30 15:06:40|12784.7|12783.7|12784.1|12783.1|12784.7|12783.7|12784|12783|10
1653923210000|2022-05-30 15:06:50|12783.9|12782.9|12784.4|12783.4|12784.4|12783.4|12783.6|12782.6|10
1653923220000|2022-05-30 15:07:00|12784.2|12783.2|12784.1|12783.1|12784.4|12783.4|12783.6|12782.6|3
1653923230000|2022-05-30 15:07:10|12784|12783|12784.6|12783.6|12785.1|12784.1|12783.7|12782.7|11
1653923240000|2022-05-30 15:07:20|12784.5|12783.5|12782.9|12781.9|12784.6|12783.6|12782.7|12781.7|17
1653923250000|2022-05-30 15:07:30|12783.2|12782.2|12784.1|12783.1|12784.6|12783.6|12783.1|12782.1|29
1653923260000|2022-05-30 15:07:40|12784.2|12783.2|12783.5|12782.5|12784.2|12783.2|12783.4|12782.4|3
1653923270000|2022-05-30 15:07:50|12783.4|12782.4|12783.4|12782.4|12783.5|12782.5|12783.1|12782.1|2
1653923280000|2022-05-30 15:08:00|12783.5|12782.5|12782.9|12781.9|12783.5|12782.5|12782.7|12781.7|10
1653923290000|2022-05-30 15:08:10|12783.1|12782.1|12783.4|12782.4|12783.4|12782.4|12783.1|12782.1|4
1653923300000|2022-05-30 15:08:20|12783.5|12782.5|12782.7|12781.7|12783.9|12782.9|12782.7|12781.7|13
1653923310000|2022-05-30 15:08:30|12782.9|12781.9|12783.5|12782.5|12783.7|12782.7|12782.9|12781.9|2
1653923320000|2022-05-30 15:08:40|12783.9|12782.9|12783.7|12782.7|12784.4|12783.4|12783.5|12782.5|12
1653923330000|2022-05-30 15:08:50|12783.6|12782.6|12783.5|12782.5|12784|12783|12783.1|12782.1|28
1653923340000|2022-05-30 15:09:00|12783.4|12782.4|12783.1|12782.1|12783.4|12782.4|12783|12782|4
1653923350000|2022-05-30 15:09:10|12782.7|12781.7|12782.7|12781.7|12783.9|12782.9|12782.6|12781.6|47
1653923360000|2022-05-30 15:09:20|12783.4|12782.4|12782.1|12781.1|12783.4|12782.4|12782.1|12781.1|12
1653923370000|2022-05-30 15:09:30|12782.2|12781.2|12782.1|12781.1|12782.6|12781.6|12782.1|12781.1|5
1653923380000|2022-05-30 15:09:40|12781.7|12780.7|12781.9|12780.9|12782.1|12781.1|12781.4|12780.4|18
1653923390000|2022-05-30 15:09:50|12782|12781|12782.5|12781.5|12783.1|12782.1|12781.9|12780.9|10
1653923400000|2022-05-30 15:10:00|12782.6|12781.6|12783.2|12782.2|12783.4|12782.4|12782.6|12781.6|9
1653923410000|2022-05-30 15:10:10|12782.9|12781.9|12784|12783|12784.1|12783.1|12782.9|12781.9|8
1653923420000|2022-05-30 15:10:20|12784.1|12783.1|12783.2|12782.2|12784.1|12783.1|12782.2|12781.2|28
1653923430000|2022-05-30 15:10:30|12783.1|12782.1|12783.5|12782.5|12783.6|12782.6|12783|12782|4
1653923440000|2022-05-30 15:10:40|12783.6|12782.6|12784.6|12783.6|12784.7|12783.7|12783.6|12782.6|21
1653923450000|2022-05-30 15:10:50|12784.5|12783.5|12784|12783|12784.6|12783.6|12783.9|12782.9|3
1653923460000|2022-05-30 15:11:00|12783.9|12782.9|12784.5|12783.5|12785|12784|12783.7|12782.7|13
1653923470000|2022-05-30 15:11:10|12784.6|12783.6|12786.2|12785.2|12786.2|12785.2|12784.6|12783.6|12
1653923480000|2022-05-30 15:11:20|12786.6|12785.6|12786.5|12785.5|12787|12786|12785.9|12784.9|26
1653923490000|2022-05-30 15:11:30|12786.4|12785.4|12786.2|12785.2|12786.4|12785.4|12784.2|12783.2|28
1653923500000|2022-05-30 15:11:40|12786.4|12785.4|12786.4|12785.4|12786.4|12785.4|12786|12785|3
1653923510000|2022-05-30 15:11:50|12786.2|12785.2|12786|12785|12786.4|12785.4|12786|12785|1
1653923520000|2022-05-30 15:12:00|12785.6|12784.6|12786.1|12785.1|12786.1|12785.1|12785.1|12784.1|16
1653923530000|2022-05-30 15:12:10|12787.2|12786.2|12786.6|12785.6|12787.2|12786.2|12785.5|12784.5|23
1653923540000|2022-05-30 15:12:20|12786.7|12785.7|12786.1|12785.1|12786.9|12785.9|12785.9|12784.9|22
1653923550000|2022-05-30 15:12:30|12786.4|12785.4|12786.5|12785.5|12786.9|12785.9|12786.4|12785.4|9
1653923560000|2022-05-30 15:12:40|12786.4|12785.4|12786.2|12785.2|12787|12786|12785.5|12784.5|18
1653923570000|2022-05-30 15:12:50|12786.4|12785.4|12785.9|12784.9|12786.4|12785.4|12785.9|12784.9|10
1653923580000|2022-05-30 15:13:00|12786.1|12785.1|12785.5|12784.5|12786.1|12785.1|12785.5|12784.5|12
1653923590000|2022-05-30 15:13:10|12785.4|12784.4|12787.2|12786.2|12787.2|12786.2|12785.4|12784.4|26
1653923600000|2022-05-30 15:13:20|12787.1|12786.1|12787.2|12786.2|12787.5|12786.5|12787|12786|3
1653923610000|2022-05-30 15:13:30|12787.1|12786.1|12786.6|12785.6|12787.1|12786.1|12786.4|12785.4|4
1653923620000|2022-05-30 15:13:40|12786.5|12785.5|12785.5|12784.5|12786.6|12785.6|12784.9|12783.9|14
1653923630000|2022-05-30 15:13:50|12785.4|12784.4|12784.9|12783.9|12785.6|12784.6|12784.7|12783.7|14
1653923640000|2022-05-30 15:14:00|12784.7|12783.7|12784.6|12783.6|12784.9|12783.9|12784.6|12783.6|2
1653923650000|2022-05-30 15:14:10|12784.7|12783.7|12786.5|12785.5|12787.6|12786.6|12784.7|12783.7|25
1653923660000|2022-05-30 15:14:20|12786.6|12785.6|12786.1|12785.1|12786.6|12785.6|12785.9|12784.9|1
1653923670000|2022-05-30 15:14:30|12786.2|12785.2|12787.6|12786.6|12787.6|12786.6|12786.1|12785.1|8
1653923680000|2022-05-30 15:14:40|12787.2|12786.2|12789.4|12788.4|12789.5|12788.5|12787.1|12786.1|23
1653923690000|2022-05-30 15:14:50|12789.2|12788.2|12788.2|12787.2|12789.4|12788.4|12788.2|12787.2|19
1653923700000|2022-05-30 15:15:00|12788.4|12787.4|12788.1|12787.1|12788.6|12787.6|12788|12787|3
1653923710000|2022-05-30 15:15:10|12788.2|12787.2|12788.7|12787.7|12789.1|12788.1|12788.2|12787.2|6
1653923720000|2022-05-30 15:15:20|12788.6|12787.6|12790.1|12789.1|12790.1|12789.1|12788.6|12787.6|15
1653923730000|2022-05-30 15:15:30|12790.2|12789.2|12791|12790|12791.1|12790.1|12789.1|12788.1|36
1653923740000|2022-05-30 15:15:40|12791.4|12790.4|12789.7|12788.7|12791.7|12790.7|12789.4|12788.4|38
1653923750000|2022-05-30 15:15:50|12789.4|12788.4|12788.9|12787.9|12790.5|12789.5|12788.9|12787.9|17
1653923760000|2022-05-30 15:16:00|12789|12788|12789|12788|12790|12789|12789|12788|9
1653923770000|2022-05-30 15:16:10|12788.9|12787.9|12786.4|12785.4|12788.9|12787.9|12786.4|12785.4|16
1653923780000|2022-05-30 15:16:20|12786.6|12785.6|12787.2|12786.2|12787.4|12786.4|12786.4|12785.4|13
1653923790000|2022-05-30 15:16:30|12787.1|12786.1|12786.6|12785.6|12787.2|12786.2|12786.5|12785.5|11
1653923800000|2022-05-30 15:16:40|12786.9|12785.9|12788.6|12787.6|12789.2|12788.2|12786.7|12785.7|29
1653923810000|2022-05-30 15:16:50|12789.4|12788.4|12789.7|12788.7|12790.4|12789.4|12788.7|12787.7|18
1653923820000|2022-05-30 15:17:00|12789.9|12788.9|12790|12789|12791.5|12790.5|12789.9|12788.9|31
1653923830000|2022-05-30 15:17:10|12789.9|12788.9|12791|12790|12791.2|12790.2|12789.7|12788.7|9
1653923840000|2022-05-30 15:17:20|12790.7|12789.7|12790|12789|12791.2|12790.2|12790|12789|19
1653923850000|2022-05-30 15:17:30|12790.1|12789.1|12789.4|12788.4|12790.5|12789.5|12788.1|12787.1|19
1653923860000|2022-05-30 15:17:40|12789.1|12788.1|12789.1|12788.1|12789.5|12788.5|12788.5|12787.5|5
1653923870000|2022-05-30 15:17:50|12788.7|12787.7|12788.9|12787.9|12789.5|12788.5|12788.7|12787.7|2
1653923880000|2022-05-30 15:18:00|12788.5|12787.5|12787.4|12786.4|12788.5|12787.5|12787.2|12786.2|22
1653923890000|2022-05-30 15:18:10|12787.2|12786.2|12786.4|12785.4|12787.4|12786.4|12786.1|12785.1|18
1653923900000|2022-05-30 15:18:20|12786.2|12785.2|12786.1|12785.1|12786.9|12785.9|12785.9|12784.9|15
1653923910000|2022-05-30 15:18:30|12786|12785|12784.4|12783.4|12786.1|12785.1|12784.4|12783.4|40
1653923920000|2022-05-30 15:18:40|12784.2|12783.2|12785.2|12784.2|12785.2|12784.2|12784.1|12783.1|9
1653923930000|2022-05-30 15:18:50|12785.1|12784.1|12784.2|12783.2|12786.1|12785.1|12783.9|12782.9|43
1653923940000|2022-05-30 15:19:00|12784.4|12783.4|12783.7|12782.7|12784.4|12783.4|12783.4|12782.4|11
1653923950000|2022-05-30 15:19:10|12783.9|12782.9|12784|12783|12785.2|12784.2|12783.9|12782.9|18
1653923960000|2022-05-30 15:19:20|12783.9|12782.9|12784.1|12783.1|12784.4|12783.4|12783.1|12782.1|21
1653923970000|2022-05-30 15:19:30|12784.2|12783.2|12780.9|12779.9|12784.4|12783.4|12780.7|12779.7|51
1653923980000|2022-05-30 15:19:40|12780.7|12779.7|12782.7|12781.7|12782.9|12781.9|12780.6|12779.6|19
1653923990000|2022-05-30 15:19:50|12783.2|12782.2|12783|12782|12784|12783|12782.7|12781.7|23
1653924000000|2022-05-30 15:20:00|12783.4|12782.4|12782|12781|12783.9|12782.9|12781.7|12780.7|15
1653924010000|2022-05-30 15:20:10|12782.1|12781.1|12782.5|12781.5|12782.9|12781.9|12781.7|12780.7|13
1653924020000|2022-05-30 15:20:20|12782.6|12781.6|12782.5|12781.5|12782.7|12781.7|12781.7|12780.7|11
1653924030000|2022-05-30 15:20:30|12782.6|12781.6|12781.5|12780.5|12782.7|12781.7|12781.4|12780.4|5
1653924040000|2022-05-30 15:20:40|12781.6|12780.6|12781.2|12780.2|12781.6|12780.6|12780.7|12779.7|22
1653924050000|2022-05-30 15:20:50|12781.4|12780.4|12781.6|12780.6|12781.6|12780.6|12780.7|12779.7|11
1653924060000|2022-05-30 15:21:00|12781.5|12780.5|12783.2|12782.2|12783.5|12782.5|12781.2|12780.2|20
1653924070000|2022-05-30 15:21:10|12783.1|12782.1|12783.2|12782.2|12783.5|12782.5|12782.7|12781.7|13
1653924080000|2022-05-30 15:21:20|12783.4|12782.4|12784|12783|12784.1|12783.1|12783.2|12782.2|8
1653924090000|2022-05-30 15:21:30|12784.1|12783.1|12785.1|12784.1|12785.4|12784.4|12783.7|12782.7|10
1653924100000|2022-05-30 15:21:40|12785.4|12784.4|12784.7|12783.7|12785.4|12784.4|12784.2|12783.2|15
1653924110000|2022-05-30 15:21:50|12784.9|12783.9|12785.2|12784.2|12785.4|12784.4|12784.7|12783.7|7
1653924120000|2022-05-30 15:22:00|12785.1|12784.1|12785.4|12784.4|12785.5|12784.5|12785|12784|9
1653924130000|2022-05-30 15:22:10|12785.5|12784.5|12786.9|12785.9|12787.1|12786.1|12785.4|12784.4|17
1653924140000|2022-05-30 15:22:20|12787|12786|12786.2|12785.2|12787.1|12786.1|12786.2|12785.2|8
1653924150000|2022-05-30 15:22:30|12786.4|12785.4|12787.4|12786.4|12787.9|12786.9|12786|12785|11
1653924160000|2022-05-30 15:22:40|12787.7|12786.7|12788|12787|12788|12787|12787.6|12786.6|7
1653924170000|2022-05-30 15:22:50|12788.1|12787.1|12787.6|12786.6|12788.2|12787.2|12787.4|12786.4|7
1653924180000|2022-05-30 15:23:00|12787.7|12786.7|12788|12787|12788.1|12787.1|12787.4|12786.4|8
1653924190000|2022-05-30 15:23:10|12787.5|12786.5|12788|12787|12788.1|12787.1|12787.5|12786.5|14
1653924200000|2022-05-30 15:23:20|12787.9|12786.9|12788.1|12787.1|12788.1|12787.1|12787.9|12786.9|0
1653924210000|2022-05-30 15:23:30|12788|12787|12788.7|12787.7|12788.9|12787.9|12788|12787|6
1653924220000|2022-05-30 15:23:40|12788.9|12787.9|12791|12790|12791.2|12790.2|12788.7|12787.7|25
1653924230000|2022-05-30 15:23:50|12790.9|12789.9|12791.5|12790.5|12791.7|12790.7|12790.7|12789.7|23
1653924240000|2022-05-30 15:24:00|12791.6|12790.6|12792.9|12791.9|12793.2|12792.2|12791.6|12790.6|11
1653924250000|2022-05-30 15:24:10|12793|12792|12790.4|12789.4|12793.5|12792.5|12790.2|12789.2|32
1653924260000|2022-05-30 15:24:20|12790.5|12789.5|12791.7|12790.7|12792.1|12791.1|12790.5|12789.5|14
1653924270000|2022-05-30 15:24:30|12791.9|12790.9|12792.5|12791.5|12793|12792|12791.6|12790.6|26
1653924280000|2022-05-30 15:24:40|12792.4|12791.4|12792.7|12791.7|12792.7|12791.7|12791.9|12790.9|15
1653924290000|2022-05-30 15:24:50|12792.9|12791.9|12793.4|12792.4|12793.4|12792.4|12792.7|12791.7|21
1653924300000|2022-05-30 15:25:00|12793.2|12792.2|12794.2|12793.2|12795.4|12794.4|12793.2|12792.2|77
1653924310000|2022-05-30 15:25:10|12794.1|12793.1|12793.6|12792.6|12794.1|12793.1|12793.4|12792.4|16
1653924320000|2022-05-30 15:25:20|12793.5|12792.5|12794.6|12793.6|12794.6|12793.6|12793.1|12792.1|23
1653924330000|2022-05-30 15:25:30|12794.2|12793.2|12794|12793|12795|12794|12793.9|12792.9|18
1653924340000|2022-05-30 15:25:40|12793.9|12792.9|12793.4|12792.4|12793.9|12792.9|12793.4|12792.4|15
1653924350000|2022-05-30 15:25:50|12793.5|12792.5|12794.6|12793.6|12795.5|12794.5|12793.5|12792.5|19
1653924360000|2022-05-30 15:26:00|12794.7|12793.7|12793.7|12792.7|12795|12794|12793.7|12792.7|18
1653924370000|2022-05-30 15:26:10|12793.6|12792.6|12793.4|12792.4|12793.7|12792.7|12793.2|12792.2|15
1653924380000|2022-05-30 15:26:20|12793.6|12792.6|12793|12792|12793.7|12792.7|12793|12792|15
1653924390000|2022-05-30 15:26:30|12792.9|12791.9|12794.2|12793.2|12794.2|12793.2|12792.9|12791.9|10
1653924400000|2022-05-30 15:26:40|12794|12793|12795.2|12794.2|12796.1|12795.1|12793.9|12792.9|51
1653924410000|2022-05-30 15:26:50|12795.5|12794.5|12796.1|12795.1|12796.2|12795.2|12795.1|12794.1|20
1653924420000|2022-05-30 15:27:00|12796.2|12795.2|12795.5|12794.5|12796.2|12795.2|12795.4|12794.4|7
1653924430000|2022-05-30 15:27:10|12795.2|12794.2|12793.6|12792.6|12795.5|12794.5|12793.4|12792.4|21
1653924440000|2022-05-30 15:27:20|12793.7|12792.7|12794.2|12793.2|12794.4|12793.4|12793.7|12792.7|25
1653924450000|2022-05-30 15:27:30|12794|12793|12793.4|12792.4|12794.2|12793.2|12793.4|12792.4|16
1653924460000|2022-05-30 15:27:40|12793.1|12792.1|12793.6|12792.6|12793.9|12792.9|12793.1|12792.1|11
1653924470000|2022-05-30 15:27:50|12793.5|12792.5|12794.5|12793.5|12794.5|12793.5|12793.5|12792.5|5
1653924480000|2022-05-30 15:28:00|12794.4|12793.4|12795.2|12794.2|12795.5|12794.5|12794.2|12793.2|15
1653924490000|2022-05-30 15:28:10|12795.4|12794.4|12795.4|12794.4|12795.6|12794.6|12795.1|12794.1|12
1653924500000|2022-05-30 15:28:20|12795.2|12794.2|12793.9|12792.9|12795.2|12794.2|12793.9|12792.9|10
1653924510000|2022-05-30 15:28:30|12793.7|12792.7|12793.9|12792.9|12794.9|12793.9|12793.7|12792.7|18
1653924520000|2022-05-30 15:28:40|12794|12793|12796.7|12795.7|12797.1|12796.1|12793.9|12792.9|35
1653924530000|2022-05-30 15:28:50|12796.9|12795.9|12796|12795|12797.4|12796.4|12796|12795|15
1653924540000|2022-05-30 15:29:00|12796.1|12795.1|12796.1|12795.1|12796.5|12795.5|12795.5|12794.5|37
1653924550000|2022-05-30 15:29:10|12796.2|12795.2|12796.9|12795.9|12797.1|12796.1|12796|12795|23
1653924560000|2022-05-30 15:29:20|12796.7|12795.7|12805.5|12804.5|12805.9|12804.9|12796.7|12795.7|239
1653924570000|2022-05-30 15:29:30|12805.4|12804.4|12803.4|12802.4|12805.5|12804.5|12801.7|12800.7|76
1653924580000|2022-05-30 15:29:40|12803.5|12802.5|12806.9|12805.9|12807.2|12806.2|12803|12802|40
1653924590000|2022-05-30 15:29:50|12807.4|12806.4|12807.9|12806.9|12808.9|12807.9|12807.2|12806.2|62
1653924600000|2022-05-30 15:30:00|12807.7|12806.7|12806.4|12805.4|12807.7|12806.7|12806.2|12805.2|46
1653924610000|2022-05-30 15:30:10|12806.7|12805.7|12807.5|12806.5|12807.7|12806.7|12805.9|12804.9|28
1653924620000|2022-05-30 15:30:20|12807.6|12806.6|12806|12805|12807.7|12806.7|12805.9|12804.9|25
1653924630000|2022-05-30 15:30:30|12805.9|12804.9|12810.4|12809.4|12810.5|12809.5|12805.9|12804.9|93
1653924640000|2022-05-30 15:30:40|12810.5|12809.5|12811.6|12810.6|12814.4|12813.4|12810.5|12809.5|150
1653924650000|2022-05-30 15:30:50|12812.2|12811.2|12812.7|12811.7|12812.9|12811.9|12811.5|12810.5|35
1653924660000|2022-05-30 15:31:00|12812.9|12811.9|12811.5|12810.5|12813.5|12812.5|12811.4|12810.4|32
1653924670000|2022-05-30 15:31:10|12811.7|12810.7|12813.7|12812.7|12814|12813|12811.2|12810.2|36
1653924680000|2022-05-30 15:31:20|12813.6|12812.6|12812.7|12811.7|12813.6|12812.6|12812.7|12811.7|21
1653924690000|2022-05-30 15:31:30|12812.5|12811.5|12812.7|12811.7|12813.2|12812.2|12812.4|12811.4|23
1653924700000|2022-05-30 15:31:40|12811.6|12810.6|12810|12809|12811.6|12810.6|12809.5|12808.5|60
1653924710000|2022-05-30 15:31:50|12809.9|12808.9|12810.6|12809.6|12811.2|12810.2|12809.9|12808.9|30
1653924720000|2022-05-30 15:32:00|12810.5|12809.5|12809.5|12808.5|12811.1|12810.1|12809.5|12808.5|15
1653924730000|2022-05-30 15:32:10|12809.4|12808.4|12809|12808|12809.6|12808.6|12808.5|12807.5|20
1653924740000|2022-05-30 15:32:20|12809.4|12808.4|12808|12807|12809.5|12808.5|12807.4|12806.4|64
1653924750000|2022-05-30 15:32:30|12808.1|12807.1|12810.7|12809.7|12810.7|12809.7|12807.9|12806.9|34
1653924760000|2022-05-30 15:32:40|12810.6|12809.6|12810.2|12809.2|12811|12810|12809.9|12808.9|17
1653924770000|2022-05-30 15:32:50|12810.1|12809.1|12810.1|12809.1|12810.4|12809.4|12809.7|12808.7|7
1653924780000|2022-05-30 15:33:00|12810|12809|12808.5|12807.5|12810|12809|12808.1|12807.1|18
1653924790000|2022-05-30 15:33:10|12808.6|12807.6|12807.6|12806.6|12808.7|12807.7|12807.4|12806.4|34
1653924800000|2022-05-30 15:33:20|12808.5|12807.5|12807.9|12806.9|12809.1|12808.1|12807.9|12806.9|29
1653924810000|2022-05-30 15:33:30|12809.1|12808.1|12808.7|12807.7|12809.1|12808.1|12808.2|12807.2|9
1653924820000|2022-05-30 15:33:40|12808.2|12807.2|12808.4|12807.4|12809.1|12808.1|12808.1|12807.1|20
1653924830000|2022-05-30 15:33:50|12808.5|12807.5|12808.5|12807.5|12809|12808|12808.2|12807.2|13
1653924840000|2022-05-30 15:34:00|12808.6|12807.6|12811.9|12810.9|12811.9|12810.9|12808.6|12807.6|64
1653924850000|2022-05-30 15:34:10|12811.7|12810.7|12810.7|12809.7|12812.4|12811.4|12810.4|12809.4|31
1653924860000|2022-05-30 15:34:20|12810.6|12809.6|12810.4|12809.4|12812|12811|12810.1|12809.1|17
1653924870000|2022-05-30 15:34:30|12810.2|12809.2|12810.7|12809.7|12810.7|12809.7|12808|12807|18
1653924880000|2022-05-30 15:34:40|12810.9|12809.9|12809.9|12808.9|12812.2|12811.2|12809.9|12808.9|35
1653924890000|2022-05-30 15:34:50|12810|12809|12810.1|12809.1|12810.2|12809.2|12808.2|12807.2|26
1653924900000|2022-05-30 15:35:00|12810|12809|12810|12809|12810.2|12809.2|12809.5|12808.5|5
1653924910000|2022-05-30 15:35:10|12810.1|12809.1|12812.5|12811.5|12812.5|12811.5|12809.9|12808.9|38
1653924920000|2022-05-30 15:35:20|12812.4|12811.4|12816.2|12815.2|12816.7|12815.7|12812|12811|135
1653924930000|2022-05-30 15:35:30|12816.1|12815.1|12812.7|12811.7|12816.1|12815.1|12812.1|12811.1|88
1653924940000|2022-05-30 15:35:40|12812.4|12811.4|12811.5|12810.5|12812.7|12811.7|12811.4|12810.4|24
1653924950000|2022-05-30 15:35:50|12811.6|12810.6|12813.2|12812.2|12813.4|12812.4|12811.6|12810.6|10
1653924960000|2022-05-30 15:36:00|12813.4|12812.4|12811.7|12810.7|12813.4|12812.4|12811.5|12810.5|21
1653924970000|2022-05-30 15:36:10|12811.6|12810.6|12811.5|12810.5|12811.6|12810.6|12810.7|12809.7|22
1653924980000|2022-05-30 15:36:20|12811.4|12810.4|12811.1|12810.1|12811.9|12810.9|12811|12810|5
1653924990000|2022-05-30 15:36:30|12811|12810|12810.9|12809.9|12811.1|12810.1|12810.5|12809.5|15
1653925000000|2022-05-30 15:36:40|12810.7|12809.7|12811|12810|12811.2|12810.2|12810.1|12809.1|45
1653925010000|2022-05-30 15:36:50|12811.1|12810.1|12809.2|12808.2|12811.4|12810.4|12809.2|12808.2|18
1653925020000|2022-05-30 15:37:00|12809.1|12808.1|12809.7|12808.7|12810.9|12809.9|12808.4|12807.4|34
1653925030000|2022-05-30 15:37:10|12809.6|12808.6|12810.9|12809.9|12811.2|12810.2|12809.4|12808.4|17
1653925040000|2022-05-30 15:37:20|12811|12810|12809.6|12808.6|12811.1|12810.1|12809|12808|34
1653925050000|2022-05-30 15:37:30|12809.5|12808.5|12808.9|12807.9|12809.5|12808.5|12808.5|12807.5|14
1653925060000|2022-05-30 15:37:40|12809.2|12808.2|12808.4|12807.4|12809.5|12808.5|12808.4|12807.4|18
1653925070000|2022-05-30 15:37:50|12808.5|12807.5|12807.7|12806.7|12808.5|12807.5|12807.2|12806.2|20
1653925080000|2022-05-30 15:38:00|12807.9|12806.9|12806.6|12805.6|12807.9|12806.9|12806.1|12805.1|25
1653925090000|2022-05-30 15:38:10|12806.5|12805.5|12803.4|12802.4|12806.7|12805.7|12803.4|12802.4|91
1653925100000|2022-05-30 15:38:20|12803.2|12802.2|12804.6|12803.6|12804.7|12803.7|12803.2|12802.2|37
1653925110000|2022-05-30 15:38:30|12804.9|12803.9|12805.7|12804.7|12805.9|12804.9|12804.9|12803.9|35
1653925120000|2022-05-30 15:38:40|12805.5|12804.5|12805.1|12804.1|12805.7|12804.7|12805.1|12804.1|16
1653925130000|2022-05-30 15:38:50|12805.2|12804.2|12804.5|12803.5|12805.6|12804.6|12803.6|12802.6|54
1653925140000|2022-05-30 15:39:00|12804.9|12803.9|12805.6|12804.6|12806.1|12805.1|12804.6|12803.6|20
1653925150000|2022-05-30 15:39:10|12805.7|12804.7|12807.5|12806.5|12807.9|12806.9|12805.6|12804.6|18
1653925160000|2022-05-30 15:39:20|12807.9|12806.9|12807.6|12806.6|12808.1|12807.1|12807.4|12806.4|13
1653925170000|2022-05-30 15:39:30|12807.5|12806.5|12807.1|12806.1|12807.7|12806.7|12807.1|12806.1|3
1653925180000|2022-05-30 15:39:40|12807.2|12806.2|12806.7|12805.7|12807.2|12806.2|12806.4|12805.4|5
1653925190000|2022-05-30 15:39:50|12806.6|12805.6|12806.9|12805.9|12806.9|12805.9|12805.9|12804.9|6
1653925200000|2022-05-30 15:40:00|12806.7|12805.7|12806.6|12805.6|12807.5|12806.5|12806.5|12805.5|12
1653925210000|2022-05-30 15:40:10|12807.9|12806.9|12809.5|12808.5|12809.7|12808.7|12807.9|12806.9|43
1653925220000|2022-05-30 15:40:20|12809.6|12808.6|12808.2|12807.2|12809.9|12808.9|12808.2|12807.2|20
1653925230000|2022-05-30 15:40:30|12808.1|12807.1|12807.6|12806.6|12808.2|12807.2|12806.6|12805.6|15
1653925240000|2022-05-30 15:40:40|12807.9|12806.9|12808.1|12807.1|12808.6|12807.6|12807.6|12806.6|15
1653925250000|2022-05-30 15:40:50|12807.5|12806.5|12807.4|12806.4|12807.7|12806.7|12806.2|12805.2|16
1653925260000|2022-05-30 15:41:00|12807.2|12806.2|12805.7|12804.7|12807.7|12806.7|12805.4|12804.4|15
1653925270000|2022-05-30 15:41:10|12805.9|12804.9|12807.2|12806.2|12809.1|12808.1|12805.9|12804.9|23
1653925280000|2022-05-30 15:41:20|12807|12806|12808.4|12807.4|12808.5|12807.5|12807|12806|18
1653925290000|2022-05-30 15:41:30|12808.5|12807.5|12809.5|12808.5|12810|12809|12808|12807|18
1653925300000|2022-05-30 15:41:40|12809.7|12808.7|12809.6|12808.6|12809.9|12808.9|12808.5|12807.5|12
1653925310000|2022-05-30 15:41:50|12809.7|12808.7|12809.6|12808.6|12809.9|12808.9|12808.9|12807.9|21
1653925320000|2022-05-30 15:42:00|12809.5|12808.5|12808.2|12807.2|12809.6|12808.6|12807.7|12806.7|36
1653925330000|2022-05-30 15:42:10|12808.1|12807.1|12808.7|12807.7|12808.7|12807.7|12807.7|12806.7|11
1653925340000|2022-05-30 15:42:20|12808.6|12807.6|12808.4|12807.4|12808.6|12807.6|12808|12807|16
1653925350000|2022-05-30 15:42:30|12808.2|12807.2|12806|12805|12808.2|12807.2|12805.4|12804.4|26
1653925360000|2022-05-30 15:42:40|12806.4|12805.4|12807.7|12806.7|12808|12807|12806.4|12805.4|31
1653925370000|2022-05-30 15:42:50|12807.9|12806.9|12808.7|12807.7|12808.7|12807.7|12807.4|12806.4|8
1653925380000|2022-05-30 15:43:00|12808.2|12807.2|12808.2|12807.2|12808.5|12807.5|12807.4|12806.4|10
1653925390000|2022-05-30 15:43:10|12808.4|12807.4|12808.5|12807.5|12808.6|12807.6|12808|12807|3
1653925400000|2022-05-30 15:43:20|12808.4|12807.4|12809.1|12808.1|12809.1|12808.1|12808.1|12807.1|19
1653925410000|2022-05-30 15:43:30|12809.2|12808.2|12808.5|12807.5|12809.4|12808.4|12808.5|12807.5|18
1653925420000|2022-05-30 15:43:40|12808.2|12807.2|12808.6|12807.6|12808.6|12807.6|12807.7|12806.7|14
1653925430000|2022-05-30 15:43:50|12808.2|12807.2|12808.1|12807.1|12808.7|12807.7|12808.1|12807.1|3
1653925440000|2022-05-30 15:44:00|12808|12807|12808.1|12807.1|12809.2|12808.2|12808|12807|8
1653925450000|2022-05-30 15:44:10|12807.7|12806.7|12808.6|12807.6|12808.6|12807.6|12807.7|12806.7|9
1653925460000|2022-05-30 15:44:20|12809.1|12808.1|12808.7|12807.7|12809.4|12808.4|12808|12807|11
1653925470000|2022-05-30 15:44:30|12808.9|12807.9|12809.5|12808.5|12809.5|12808.5|12808.7|12807.7|8
1653925480000|2022-05-30 15:44:40|12809.4|12808.4|12809.2|12808.2|12809.6|12808.6|12809.1|12808.1|3
1653925490000|2022-05-30 15:44:50|12809.1|12808.1|12809.4|12808.4|12809.6|12808.6|12808.7|12807.7|4
1653925500000|2022-05-30 15:45:00|12809.2|12808.2|12808|12807|12809.4|12808.4|12808|12807|6
1653925510000|2022-05-30 15:45:10|12807.9|12806.9|12808.5|12807.5|12809.2|12808.2|12807.7|12806.7|11
1653925520000|2022-05-30 15:45:20|12808|12807|12808.2|12807.2|12808.5|12807.5|12807|12806|13
1653925530000|2022-05-30 15:45:30|12808.1|12807.1|12808.6|12807.6|12808.7|12807.7|12807.9|12806.9|9
1653925540000|2022-05-30 15:45:40|12809.1|12808.1|12809.1|12808.1|12809.1|12808.1|12808.1|12807.1|18
1653925550000|2022-05-30 15:45:50|12809.6|12808.6|12809.7|12808.7|12809.9|12808.9|12809.6|12808.6|13
1653925560000|2022-05-30 15:46:00|12810|12809|12811.7|12810.7|12812.1|12811.1|12810|12809|57
1653925570000|2022-05-30 15:46:10|12811.9|12810.9|12811|12810|12812.1|12811.1|12810.7|12809.7|10
1653925580000|2022-05-30 15:46:20|12810.9|12809.9|12810.5|12809.5|12811|12810|12810.2|12809.2|6
1653925590000|2022-05-30 15:46:30|12810.4|12809.4|12811.2|12810.2|12811.5|12810.5|12809.6|12808.6|17
1653925600000|2022-05-30 15:46:40|12811.4|12810.4|12811.7|12810.7|12811.9|12810.9|12811.2|12810.2|3
1653925610000|2022-05-30 15:46:50|12811.5|12810.5|12811|12810|12811.7|12810.7|12810.7|12809.7|9
1653925620000|2022-05-30 15:47:00|12810.9|12809.9|12808.5|12807.5|12811.1|12810.1|12808.1|12807.1|19
1653925630000|2022-05-30 15:47:10|12808.4|12807.4|12808.2|12807.2|12809|12808|12808|12807|20
1653925640000|2022-05-30 15:47:20|12808|12807|12809|12808|12809.2|12808.2|12807.4|12806.4|37
1653925650000|2022-05-30 15:47:30|12808.9|12807.9|12807.6|12806.6|12808.9|12807.9|12807.2|12806.2|8
1653925660000|2022-05-30 15:47:40|12808|12807|12807|12806|12808|12807|12806.7|12805.7|16
1653925670000|2022-05-30 15:47:50|12806.6|12805.6|12807.7|12806.7|12807.7|12806.7|12806.4|12805.4|14
1653925680000|2022-05-30 15:48:00|12807.6|12806.6|12806.2|12805.2|12807.7|12806.7|12805.9|12804.9|11
1653925690000|2022-05-30 15:48:10|12806.4|12805.4|12806.2|12805.2|12806.7|12805.7|12805.7|12804.7|32
1653925700000|2022-05-30 15:48:20|12806.1|12805.1|12805.2|12804.2|12806.4|12805.4|12805.2|12804.2|38
1653925710000|2022-05-30 15:48:30|12805.1|12804.1|12804.6|12803.6|12805.2|12804.2|12804.6|12803.6|26
1653925720000|2022-05-30 15:48:40|12804.5|12803.5|12804.1|12803.1|12804.9|12803.9|12803.9|12802.9|28
1653925730000|2022-05-30 15:48:50|12804|12803|12802.7|12801.7|12804.2|12803.2|12802.6|12801.6|23
1653925740000|2022-05-30 15:49:00|12802.6|12801.6|12802.6|12801.6|12802.9|12801.9|12802.1|12801.1|23
1653925750000|2022-05-30 15:49:10|12802.7|12801.7|12802.5|12801.5|12802.7|12801.7|12802.4|12801.4|21
1653925760000|2022-05-30 15:49:20|12802.4|12801.4|12802.2|12801.2|12802.6|12801.6|12802.2|12801.2|13
1653925770000|2022-05-30 15:49:30|12802.1|12801.1|12802.7|12801.7|12802.7|12801.7|12801.4|12800.4|28
1653925780000|2022-05-30 15:49:40|12802.6|12801.6|12802.6|12801.6|12802.7|12801.7|12802.5|12801.5|3
1653925790000|2022-05-30 15:49:50|12802.5|12801.5|12802.6|12801.6|12802.7|12801.7|12802.5|12801.5|4
1653925800000|2022-05-30 15:50:00|12802.5|12801.5|12801.9|12800.9|12802.5|12801.5|12801.6|12800.6|23
1653925810000|2022-05-30 15:50:10|12802|12801|12801.9|12800.9|12802|12801|12801.5|12800.5|9
1653925820000|2022-05-30 15:50:20|12801.7|12800.7|12802.5|12801.5|12802.9|12801.9|12801.7|12800.7|20
1653925830000|2022-05-30 15:50:30|12802.4|12801.4|12802.2|12801.2|12802.7|12801.7|12802.2|12801.2|4
1653925840000|2022-05-30 15:50:40|12802.4|12801.4|12800.5|12799.5|12802.4|12801.4|12800.4|12799.4|25
1653925850000|2022-05-30 15:50:50|12800.2|12799.2|12795.7|12794.7|12800.5|12799.5|12795.4|12794.4|169
1653925860000|2022-05-30 15:51:00|12795.6|12794.6|12797.9|12796.9|12799.2|12798.2|12795.4|12794.4|57
1653925870000|2022-05-30 15:51:10|12798|12797|12797.4|12796.4|12798.7|12797.7|12797.1|12796.1|8
1653925880000|2022-05-30 15:51:20|12797.5|12796.5|12800.1|12799.1|12800.5|12799.5|12797.4|12796.4|52
1653925890000|2022-05-30 15:51:30|12800.2|12799.2|12801|12800|12801|12800|12799.2|12798.2|30
1653925900000|2022-05-30 15:51:40|12800.7|12799.7|12801.7|12800.7|12802.2|12801.2|12800.7|12799.7|24
1653925910000|2022-05-30 15:51:50|12801.9|12800.9|12802.4|12801.4|12802.5|12801.5|12801.7|12800.7|6
1653925920000|2022-05-30 15:52:00|12802.5|12801.5|12801.6|12800.6|12802.5|12801.5|12801.6|12800.6|0
1653925930000|2022-05-30 15:52:10|12801.7|12800.7|12803.1|12802.1|12803.6|12802.6|12801.6|12800.6|16
1653925940000|2022-05-30 15:52:20|12803|12802|12803.2|12802.2|12803.5|12802.5|12802.7|12801.7|12
1653925950000|2022-05-30 15:52:30|12804.4|12803.4|12804.2|12803.2|12804.4|12803.4|12803.4|12802.4|27
1653925960000|2022-05-30 15:52:40|12804.4|12803.4|12804.5|12803.5|12805|12804|12804.4|12803.4|15
1653925970000|2022-05-30 15:52:50|12804.4|12803.4|12804.5|12803.5|12804.7|12803.7|12804.2|12803.2|11
1653925980000|2022-05-30 15:53:00|12804.6|12803.6|12801.9|12800.9|12804.6|12803.6|12801.9|12800.9|39
1653925990000|2022-05-30 15:53:10|12801.7|12800.7|12801.4|12800.4|12803.5|12802.5|12801.2|12800.2|19
1653926000000|2022-05-30 15:53:20|12801.5|12800.5|12801.9|12800.9|12801.9|12800.9|12801.4|12800.4|3
1653926010000|2022-05-30 15:53:30|12802.1|12801.1|12802.6|12801.6|12802.6|12801.6|12801.5|12800.5|29
1653926020000|2022-05-30 15:53:40|12802.5|12801.5|12802.2|12801.2|12802.5|12801.5|12802.1|12801.1|3
1653926030000|2022-05-30 15:53:50|12802.4|12801.4|12802.9|12801.9|12804.2|12803.2|12802.4|12801.4|9
1653926040000|2022-05-30 15:54:00|12803|12802|12802.4|12801.4|12803.2|12802.2|12802.2|12801.2|0
1653926050000|2022-05-30 15:54:10|12803.4|12802.4|12803.2|12802.2|12803.5|12802.5|12802.9|12801.9|3
1653926060000|2022-05-30 15:54:20|12803|12802|12804.7|12803.7|12805|12804|12803|12802|16
1653926070000|2022-05-30 15:54:30|12804.9|12803.9|12804.7|12803.7|12805.2|12804.2|12804.6|12803.6|6
1653926080000|2022-05-30 15:54:40|12804.9|12803.9|12804.9|12803.9|12804.9|12803.9|12804.5|12803.5|4
1653926090000|2022-05-30 15:54:50|12805|12804|12803.4|12802.4|12805|12804|12803.2|12802.2|5
1653926100000|2022-05-30 15:55:00|12803.2|12802.2|12802.1|12801.1|12804|12803|12802.1|12801.1|8
1653926110000|2022-05-30 15:55:10|12802|12801|12801.5|12800.5|12802|12801|12800.7|12799.7|17
1653926120000|2022-05-30 15:55:20|12801.4|12800.4|12803.1|12802.1|12803.1|12802.1|12801.4|12800.4|11
1653926130000|2022-05-30 15:55:30|12803|12802|12802.7|12801.7|12803.5|12802.5|12802.7|12801.7|14
1653926140000|2022-05-30 15:55:40|12802.9|12801.9|12804.4|12803.4|12804.4|12803.4|12802.9|12801.9|2
1653926150000|2022-05-30 15:55:50|12804.5|12803.5|12805|12804|12805.1|12804.1|12804.2|12803.2|7
1653926160000|2022-05-30 15:56:00|12804.4|12803.4|12805.2|12804.2|12805.2|12804.2|12804.2|12803.2|15
1653926170000|2022-05-30 15:56:10|12804.2|12803.2|12805.4|12804.4|12805.4|12804.4|12804.2|12803.2|13
1653926180000|2022-05-30 15:56:20|12805.6|12804.6|12805.2|12804.2|12805.6|12804.6|12804.7|12803.7|18
1653926190000|2022-05-30 15:56:30|12805.1|12804.1|12805|12804|12805.4|12804.4|12804.7|12803.7|2
1653926200000|2022-05-30 15:56:40|12803.7|12802.7|12804.2|12803.2|12804.7|12803.7|12803.7|12802.7|6
1653926210000|2022-05-30 15:56:50|12803.7|12802.7|12802.5|12801.5|12803.7|12802.7|12802.5|12801.5|18
1653926220000|2022-05-30 15:57:00|12802|12801|12801.6|12800.6|12802.1|12801.1|12801|12800|11
1653926230000|2022-05-30 15:57:10|12801.5|12800.5|12801.6|12800.6|12801.7|12800.7|12801.2|12800.2|9
1653926240000|2022-05-30 15:57:20|12801.5|12800.5|12801.6|12800.6|12802|12801|12801.5|12800.5|2
1653926250000|2022-05-30 15:57:30|12801.5|12800.5|12800.9|12799.9|12801.9|12800.9|12800.9|12799.9|4
1653926260000|2022-05-30 15:57:40|12801|12800|12801.4|12800.4|12801.4|12800.4|12800.6|12799.6|5
1653926270000|2022-05-30 15:57:50|12801.2|12800.2|12802.2|12801.2|12802.2|12801.2|12801.1|12800.1|9
1653926280000|2022-05-30 15:58:00|12802.4|12801.4|12802.9|12801.9|12803.5|12802.5|12802.2|12801.2|6
1653926290000|2022-05-30 15:58:10|12803|12802|12801.6|12800.6|12803.1|12802.1|12801.6|12800.6|5
1653926300000|2022-05-30 15:58:20|12801.5|12800.5|12802.2|12801.2|12802.4|12801.4|12801.5|12800.5|2
1653926310000|2022-05-30 15:58:30|12802.4|12801.4|12801.6|12800.6|12802.4|12801.4|12801.5|12800.5|0
1653926320000|2022-05-30 15:58:40|12801.7|12800.7|12802.1|12801.1|12802.1|12801.1|12801.5|12800.5|2
1653926330000|2022-05-30 15:58:50|12802|12801|12803|12802|12803|12802|12802|12801|2
1653926340000|2022-05-30 15:59:00|12802.1|12801.1|12801.9|12800.9|12802.1|12801.1|12801.5|12800.5|3
1653926350000|2022-05-30 15:59:10|12802.2|12801.2|12801.2|12800.2|12802.2|12801.2|12801.2|12800.2|7
1653926360000|2022-05-30 15:59:20|12801.5|12800.5|12801.2|12800.2|12801.6|12800.6|12801|12800|6
1653926370000|2022-05-30 15:59:30|12801.1|12800.1|12800.4|12799.4|12801.1|12800.1|12800.4|12799.4|3
1653926380000|2022-05-30 15:59:40|12799.9|12798.9|12796.2|12795.2|12799.9|12798.9|12796.2|12795.2|74
1653926390000|2022-05-30 15:59:50|12796.1|12795.1|12795.7|12794.7|12796.2|12795.2|12795.5|12794.5|17
1653926400000|2022-05-30 16:00:00|12795.9|12794.9|12797.4|12796.4|12798|12797|12795.9|12794.9|43
1653926410000|2022-05-30 16:00:10|12797.5|12796.5|12798.9|12797.9|12799|12798|12797.5|12796.5|9
1653926420000|2022-05-30 16:00:20|12799|12798|12799.9|12798.9|12801|12800|12799|12798|28
1653926430000|2022-05-30 16:00:30|12799.7|12798.7|12799.7|12798.7|12799.9|12798.9|12799.4|12798.4|5
1653926440000|2022-05-30 16:00:40|12799.9|12798.9|12800.9|12799.9|12801.1|12800.1|12799.9|12798.9|15
1653926450000|2022-05-30 16:00:50|12801.1|12800.1|12801|12800|12801.6|12800.6|12801|12800|14
1653926460000|2022-05-30 16:01:00|12800.6|12799.6|12800.9|12799.9|12801|12800|12800.6|12799.6|10
1653926470000|2022-05-30 16:01:10|12800.7|12799.7|12801|12800|12801.4|12800.4|12800.7|12799.7|11
1653926480000|2022-05-30 16:01:20|12801.1|12800.1|12800.1|12799.1|12801.6|12800.6|12799.7|12798.7|25
1653926490000|2022-05-30 16:01:30|12800|12799|12799.6|12798.6|12800|12799|12799.1|12798.1|16
1653926500000|2022-05-30 16:01:40|12799.5|12798.5|12799.2|12798.2|12799.6|12798.6|12799|12798|14
1653926510000|2022-05-30 16:01:50|12799|12798|12798.6|12797.6|12799|12798|12798.2|12797.2|5
1653926520000|2022-05-30 16:02:00|12798.5|12797.5|12796.2|12795.2|12798.5|12797.5|12796.2|12795.2|20
1653926530000|2022-05-30 16:02:10|12795.9|12794.9|12794.2|12793.2|12796|12795|12793.1|12792.1|65
1653926540000|2022-05-30 16:02:20|12794|12793|12792.5|12791.5|12794.1|12793.1|12792.2|12791.2|30
1653926550000|2022-05-30 16:02:30|12792.6|12791.6|12790.5|12789.5|12792.7|12791.7|12790.2|12789.2|62
1653926560000|2022-05-30 16:02:40|12790.7|12789.7|12792.2|12791.2|12792.5|12791.5|12790.7|12789.7|55
1653926570000|2022-05-30 16:02:50|12792.5|12791.5|12792|12791|12792.5|12791.5|12791.6|12790.6|18
1653926580000|2022-05-30 16:03:00|12792.1|12791.1|12792.5|12791.5|12792.5|12791.5|12791.7|12790.7|29
1653926590000|2022-05-30 16:03:10|12792.6|12791.6|12791.5|12790.5|12792.9|12791.9|12790.9|12789.9|25
1653926600000|2022-05-30 16:03:20|12791.4|12790.4|12791.2|12790.2|12791.6|12790.6|12791.2|12790.2|29
1653926610000|2022-05-30 16:03:30|12791.4|12790.4|12791.4|12790.4|12791.7|12790.7|12791|12790|9
1653926620000|2022-05-30 16:03:40|12791.1|12790.1|12786.5|12785.5|12791.1|12790.1|12786.4|12785.4|98
1653926630000|2022-05-30 16:03:50|12786.4|12785.4|12785.7|12784.7|12786.7|12785.7|12785.1|12784.1|65
1653926640000|2022-05-30 16:04:00|12786.2|12785.2|12788.9|12787.9|12789.2|12788.2|12785.4|12784.4|92
1653926650000|2022-05-30 16:04:10|12788.7|12787.7|12788.9|12787.9|12789.9|12788.9|12788.7|12787.7|20
1653926660000|2022-05-30 16:04:20|12789|12788|12788.2|12787.2|12789.1|12788.1|12788.2|12787.2|4
1653926670000|2022-05-30 16:04:30|12788.5|12787.5|12788.9|12787.9|12789.2|12788.2|12788.5|12787.5|14
1653926680000|2022-05-30 16:04:40|12789|12788|12790.6|12789.6|12790.7|12789.7|12788.9|12787.9|27
1653926690000|2022-05-30 16:04:50|12790.7|12789.7|12790.9|12789.9|12791.6|12790.6|12790.4|12789.4|21
1653926700000|2022-05-30 16:05:00|12790.2|12789.2|12790.7|12789.7|12790.9|12789.9|12790.2|12789.2|10
1653926710000|2022-05-30 16:05:10|12790.9|12789.9|12791.2|12790.2|12791.5|12790.5|12790.9|12789.9|5
1653926720000|2022-05-30 16:05:20|12791.1|12790.1|12790.6|12789.6|12791.4|12790.4|12790.4|12789.4|13
1653926730000|2022-05-30 16:05:30|12790.4|12789.4|12790.2|12789.2|12790.6|12789.6|12790.2|12789.2|6
1653926740000|2022-05-30 16:05:40|12790.1|12789.1|12790.6|12789.6|12790.6|12789.6|12790|12789|2
1653926750000|2022-05-30 16:05:50|12790.5|12789.5|12790.2|12789.2|12790.5|12789.5|12790.1|12789.1|6
1653926760000|2022-05-30 16:06:00|12790.1|12789.1|12788.6|12787.6|12790.1|12789.1|12788.6|12787.6|23
1653926770000|2022-05-30 16:06:10|12788.5|12787.5|12788.6|12787.6|12788.9|12787.9|12788|12787|27
1653926780000|2022-05-30 16:06:20|12788.7|12787.7|12788.2|12787.2|12788.9|12787.9|12788.2|12787.2|5
1653926790000|2022-05-30 16:06:30|12788.5|12787.5|12789|12788|12789|12788|12788.2|12787.2|9
1653926800000|2022-05-30 16:06:40|12789.1|12788.1|12788.6|12787.6|12789.1|12788.1|12788.6|12787.6|3
1653926810000|2022-05-30 16:06:50|12788.7|12787.7|12788.2|12787.2|12788.7|12787.7|12788.1|12787.1|7
1653926820000|2022-05-30 16:07:00|12788.1|12787.1|12787.4|12786.4|12788.1|12787.1|12787.2|12786.2|17
1653926830000|2022-05-30 16:07:10|12787.9|12786.9|12791.1|12790.1|12791.5|12790.5|12787.5|12786.5|63
1653926840000|2022-05-30 16:07:20|12791|12790|12792.1|12791.1|12792.2|12791.2|12791|12790|10
1653926850000|2022-05-30 16:07:30|12792.2|12791.2|12791.4|12790.4|12792.4|12791.4|12791.4|12790.4|29
1653926860000|2022-05-30 16:07:40|12791.1|12790.1|12792.1|12791.1|12792.1|12791.1|12791.1|12790.1|7
1653926870000|2022-05-30 16:07:50|12792|12791|12792|12791|12792.2|12791.2|12792|12791|0
1653926880000|2022-05-30 16:08:00|12791.9|12790.9|12791.1|12790.1|12792|12791|12791.1|12790.1|7
1653926890000|2022-05-30 16:08:10|12791.2|12790.2|12791.2|12790.2|12791.4|12790.4|12791.1|12790.1|2
1653926900000|2022-05-30 16:08:20|12791.4|12790.4|12792.5|12791.5|12794|12793|12791.4|12790.4|28
1653926910000|2022-05-30 16:08:30|12792.2|12791.2|12793.7|12792.7|12794.1|12793.1|12792.2|12791.2|11
1653926920000|2022-05-30 16:08:40|12793.9|12792.9|12795.9|12794.9|12796|12795|12793.7|12792.7|31
1653926930000|2022-05-30 16:08:50|12795.7|12794.7|12795.1|12794.1|12795.7|12794.7|12795.1|12794.1|15
1653926940000|2022-05-30 16:09:00|12795.2|12794.2|12794.2|12793.2|12795.2|12794.2|12794.2|12793.2|26
1653926950000|2022-05-30 16:09:10|12793.6|12792.6|12794|12793|12794.2|12793.2|12793|12792|25
1653926960000|2022-05-30 16:09:20|12794.1|12793.1|12794.1|12793.1|12794.2|12793.2|12793.7|12792.7|2
1653926970000|2022-05-30 16:09:30|12794.2|12793.2|12795.1|12794.1|12795.1|12794.1|12794.1|12793.1|2
1653926980000|2022-05-30 16:09:40|12795.2|12794.2|12796.1|12795.1|12796.1|12795.1|12795.1|12794.1|8
1653926990000|2022-05-30 16:09:50|12796|12795|12795.6|12794.6|12796.1|12795.1|12794.9|12793.9|26
1653927000000|2022-05-30 16:10:00|12795.2|12794.2|12794.1|12793.1|12795.5|12794.5|12794|12793|6
1653927010000|2022-05-30 16:10:10|12793.9|12792.9|12792.6|12791.6|12793.9|12792.9|12792.4|12791.4|9
1653927020000|2022-05-30 16:10:20|12792.7|12791.7|12793.9|12792.9|12794.1|12793.1|12792.6|12791.6|3
1653927030000|2022-05-30 16:10:30|12793.5|12792.5|12794.1|12793.1|12794.1|12793.1|12793.4|12792.4|1
1653927040000|2022-05-30 16:10:40|12794.2|12793.2|12794|12793|12795.2|12794.2|12794|12793|9
1653927050000|2022-05-30 16:10:50|12794.1|12793.1|12794|12793|12795.1|12794.1|12794|12793|3
1653927060000|2022-05-30 16:11:00|12794.1|12793.1|12793.2|12792.2|12794.1|12793.1|12793.2|12792.2|29
1653927070000|2022-05-30 16:11:10|12793.6|12792.6|12794|12793|12794.1|12793.1|12793.2|12792.2|12
1653927080000|2022-05-30 16:11:20|12794.1|12793.1|12795.1|12794.1|12795.5|12794.5|12794|12793|9
1653927090000|2022-05-30 16:11:30|12795.2|12794.2|12797.4|12796.4|12797.4|12796.4|12795.2|12794.2|27
1653927100000|2022-05-30 16:11:40|12797.5|12796.5|12797.5|12796.5|12799.9|12798.9|12797.4|12796.4|65
1653927110000|2022-05-30 16:11:50|12797.6|12796.6|12797.2|12796.2|12797.6|12796.6|12797|12796|1
1653927120000|2022-05-30 16:12:00|12797.4|12796.4|12800.6|12799.6|12800.6|12799.6|12797.4|12796.4|27
1653927130000|2022-05-30 16:12:10|12800.5|12799.5|12800|12799|12800.7|12799.7|12799.4|12798.4|29
1653927140000|2022-05-30 16:12:20|12800.1|12799.1|12800.2|12799.2|12800.5|12799.5|12799.6|12798.6|6
1653927150000|2022-05-30 16:12:30|12800.1|12799.1|12801.2|12800.2|12801.2|12800.2|12800.1|12799.1|6
1653927160000|2022-05-30 16:12:40|12800.6|12799.6|12802|12801|12802.9|12801.9|12800.6|12799.6|32
1653927170000|2022-05-30 16:12:50|12801.9|12800.9|12803.2|12802.2|12803.5|12802.5|12801.9|12800.9|20
1653927180000|2022-05-30 16:13:00|12803.4|12802.4|12803|12802|12803.4|12802.4|12802.5|12801.5|23
1653927190000|2022-05-30 16:13:10|12802.9|12801.9|12802.5|12801.5|12803.1|12802.1|12802.4|12801.4|7
1653927200000|2022-05-30 16:13:20|12802.4|12801.4|12801.5|12800.5|12802.9|12801.9|12801.2|12800.2|24
1653927210000|2022-05-30 16:13:30|12801.4|12800.4|12801.7|12800.7|12801.7|12800.7|12800.7|12799.7|14
1653927220000|2022-05-30 16:13:40|12801.6|12800.6|12802.6|12801.6|12802.6|12801.6|12801.2|12800.2|11
1653927230000|2022-05-30 16:13:50|12802.7|12801.7|12803.9|12802.9|12803.9|12802.9|12802.2|12801.2|41
1653927240000|2022-05-30 16:14:00|12804|12803|12804.7|12803.7|12805.2|12804.2|12803.7|12802.7|28
1653927250000|2022-05-30 16:14:10|12804.9|12803.9|12804.7|12803.7|12805.1|12804.1|12804|12803|9
1653927260000|2022-05-30 16:14:20|12804.9|12803.9|12804.5|12803.5|12805|12804|12804.1|12803.1|17
1653927270000|2022-05-30 16:14:30|12804.4|12803.4|12803.2|12802.2|12804.5|12803.5|12802.7|12801.7|14
1653927280000|2022-05-30 16:14:40|12803.4|12802.4|12803.5|12802.5|12803.9|12802.9|12803.4|12802.4|11
1653927290000|2022-05-30 16:14:50|12803.6|12802.6|12801.4|12800.4|12803.7|12802.7|12800.5|12799.5|32
1653927300000|2022-05-30 16:15:00|12801|12800|12801|12800|12801.4|12800.4|12800.7|12799.7|12
1653927310000|2022-05-30 16:15:10|12801.2|12800.2|12801.2|12800.2|12801.6|12800.6|12801.2|12800.2|1
1653927320000|2022-05-30 16:15:20|12801.1|12800.1|12800.7|12799.7|12801.1|12800.1|12800.6|12799.6|6
1653927330000|2022-05-30 16:15:30|12800.9|12799.9|12801.1|12800.1|12801.6|12800.6|12800.7|12799.7|9
1653927340000|2022-05-30 16:15:40|12800.7|12799.7|12800.7|12799.7|12800.7|12799.7|12800.6|12799.6|3
1653927350000|2022-05-30 16:15:50|12800.6|12799.6|12801|12800|12801|12800|12800.6|12799.6|0
1653927360000|2022-05-30 16:16:00|12800.9|12799.9|12800.4|12799.4|12800.9|12799.9|12799.7|12798.7|36
1653927370000|2022-05-30 16:16:10|12800.1|12799.1|12801.2|12800.2|12802.4|12801.4|12800.1|12799.1|38
1653927380000|2022-05-30 16:16:20|12801.1|12800.1|12800.7|12799.7|12801.6|12800.6|12800.7|12799.7|1
1653927390000|2022-05-30 16:16:30|12801.1|12800.1|12801.9|12800.9|12802.1|12801.1|12801.1|12800.1|8
1653927400000|2022-05-30 16:16:40|12802.4|12801.4|12806.7|12805.7|12807.1|12806.1|12801.7|12800.7|74
1653927410000|2022-05-30 16:16:50|12806.9|12805.9|12807|12806|12807.5|12806.5|12806.7|12805.7|28
1653927420000|2022-05-30 16:17:00|12807.1|12806.1|12808.4|12807.4|12808.5|12807.5|12807.1|12806.1|32
1653927430000|2022-05-30 16:17:10|12808.1|12807.1|12807.2|12806.2|12808.2|12807.2|12807.2|12806.2|8
1653927440000|2022-05-30 16:17:20|12807.1|12806.1|12806.4|12805.4|12807.5|12806.5|12806.1|12805.1|14
1653927450000|2022-05-30 16:17:30|12806.2|12805.2|12806.1|12805.1|12806.5|12805.5|12806.1|12805.1|5
1653927460000|2022-05-30 16:17:40|12806.2|12805.2|12805.7|12804.7|12806.4|12805.4|12805.6|12804.6|5
1653927470000|2022-05-30 16:17:50|12805.9|12804.9|12805.4|12804.4|12806|12805|12805.4|12804.4|3
1653927480000|2022-05-30 16:18:00|12805.5|12804.5|12805.7|12804.7|12806|12805|12805.2|12804.2|4
1653927490000|2022-05-30 16:18:10|12805.9|12804.9|12806.9|12805.9|12806.9|12805.9|12805.9|12804.9|15
1653927500000|2022-05-30 16:18:20|12807.1|12806.1|12806.7|12805.7|12807.4|12806.4|12806.7|12805.7|4
1653927510000|2022-05-30 16:18:30|12807.1|12806.1|12804.7|12803.7|12807.1|12806.1|12804.6|12803.6|32
1653927520000|2022-05-30 16:18:40|12803.7|12802.7|12802.5|12801.5|12803.7|12802.7|12802.4|12801.4|21
1653927530000|2022-05-30 16:18:50|12802.4|12801.4|12803.1|12802.1|12803.1|12802.1|12801.9|12800.9|20
1653927540000|2022-05-30 16:19:00|12803|12802|12804.2|12803.2|12806.2|12805.2|12802.2|12801.2|35
1653927550000|2022-05-30 16:19:10|12804.4|12803.4|12803.9|12802.9|12804.7|12803.7|12803.7|12802.7|8
1653927560000|2022-05-30 16:19:20|12803.7|12802.7|12803.7|12802.7|12804|12803|12803.6|12802.6|3
1653927570000|2022-05-30 16:19:30|12803.9|12802.9|12804|12803|12804|12803|12803.7|12802.7|1
1653927580000|2022-05-30 16:19:40|12803.9|12802.9|12804.9|12803.9|12805.1|12804.1|12803.9|12802.9|8
1653927590000|2022-05-30 16:19:50|12805|12804|12804.4|12803.4|12805.6|12804.6|12804.4|12803.4|5
1653927600000|2022-05-30 16:20:00|12804.5|12803.5|12805.2|12804.2|12805.5|12804.5|12804.5|12803.5|8
1653927610000|2022-05-30 16:20:10|12805.6|12804.6|12803.4|12802.4|12805.6|12804.6|12803.4|12802.4|14
1653927620000|2022-05-30 16:20:20|12803.2|12802.2|12803.5|12802.5|12803.6|12802.6|12803|12802|24
1653927630000|2022-05-30 16:20:30|12803.7|12802.7|12804.7|12803.7|12805.7|12804.7|12803.7|12802.7|19
1653927640000|2022-05-30 16:20:40|12804.9|12803.9|12806.2|12805.2|12807.1|12806.1|12804.9|12803.9|7
1653927650000|2022-05-30 16:20:50|12805.7|12804.7|12807.1|12806.1|12807.4|12806.4|12805.7|12804.7|11
1653927660000|2022-05-30 16:21:00|12807|12806|12806.6|12805.6|12807.1|12806.1|12806.6|12805.6|7
1653927670000|2022-05-30 16:21:10|12806.5|12805.5|12807.2|12806.2|12807.2|12806.2|12806.4|12805.4|4
1653927680000|2022-05-30 16:21:20|12807.1|12806.1|12806.6|12805.6|12807.4|12806.4|12806.4|12805.4|5
1653927690000|2022-05-30 16:21:30|12806.7|12805.7|12805.7|12804.7|12806.7|12805.7|12805.7|12804.7|9
1653927700000|2022-05-30 16:21:40|12806|12805|12805.7|12804.7|12806|12805|12805.6|12804.6|5
1653927710000|2022-05-30 16:21:50|12805.6|12804.6|12805.2|12804.2|12805.9|12804.9|12805.1|12804.1|3
1653927720000|2022-05-30 16:22:00|12805.1|12804.1|12805.6|12804.6|12805.6|12804.6|12804.5|12803.5|10
1653927730000|2022-05-30 16:22:10|12805.5|12804.5|12804.5|12803.5|12805.6|12804.6|12804.5|12803.5|3
1653927740000|2022-05-30 16:22:20|12804.4|12803.4|12805.2|12804.2|12805.2|12804.2|12804.2|12803.2|6
1653927750000|2022-05-30 16:22:30|12805.4|12804.4|12804.6|12803.6|12805.4|12804.4|12804.6|12803.6|3
1653927760000|2022-05-30 16:22:40|12804.7|12803.7|12804.7|12803.7|12805.1|12804.1|12804.6|12803.6|1
1653927770000|2022-05-30 16:22:50|12804.9|12803.9|12806.7|12805.7|12807|12806|12804.9|12803.9|15
1653927780000|2022-05-30 16:23:00|12806.9|12805.9|12806.4|12805.4|12806.9|12805.9|12806.4|12805.4|2
1653927790000|2022-05-30 16:23:10|12806.2|12805.2|12807|12806|12807|12806|12806.1|12805.1|1
1653927800000|2022-05-30 16:23:20|12806.9|12805.9|12806.2|12805.2|12806.9|12805.9|12806.1|12805.1|4
1653927810000|2022-05-30 16:23:30|12806.6|12805.6|12806.5|12805.5|12806.6|12805.6|12806.2|12805.2|4
1653927820000|2022-05-30 16:23:40|12806.6|12805.6|12806.7|12805.7|12806.9|12805.9|12806.2|12805.2|11
1653927830000|2022-05-30 16:23:50|12806.9|12805.9|12806.4|12805.4|12807|12806|12804.9|12803.9|45
1653927840000|2022-05-30 16:24:00|12806.2|12805.2|12804.6|12803.6|12806.2|12805.2|12804.5|12803.5|7
1653927850000|2022-05-30 16:24:10|12804.5|12803.5|12803.9|12802.9|12804.7|12803.7|12803.1|12802.1|21
1653927860000|2022-05-30 16:24:20|12803.5|12802.5|12802.9|12801.9|12803.6|12802.6|12802.9|12801.9|6
1653927870000|2022-05-30 16:24:30|12802.4|12801.4|12802.9|12801.9|12803.1|12802.1|12802.1|12801.1|11
1653927880000|2022-05-30 16:24:40|12803|12802|12802|12801|12803.2|12802.2|12802|12801|14
1653927890000|2022-05-30 16:24:50|12802.4|12801.4|12802.9|12801.9|12803.1|12802.1|12802.1|12801.1|10
1653927900000|2022-05-30 16:25:00|12802.7|12801.7|12803|12802|12803|12802|12802.5|12801.5|2
1653927910000|2022-05-30 16:25:10|12803.1|12802.1|12803.4|12802.4|12803.4|12802.4|12803.1|12802.1|4
1653927920000|2022-05-30 16:25:20|12803.1|12802.1|12802.5|12801.5|12803.1|12802.1|12802.2|12801.2|18
1653927930000|2022-05-30 16:25:30|12802.4|12801.4|12802.2|12801.2|12802.4|12801.4|12801.9|12800.9|6
1653927940000|2022-05-30 16:25:40|12802.1|12801.1|12802|12801|12802.1|12801.1|12801.9|12800.9|3
1653927950000|2022-05-30 16:25:50|12802.1|12801.1|12798.5|12797.5|12802.2|12801.2|12798.5|12797.5|55
1653927960000|2022-05-30 16:26:00|12798.2|12797.2|12798.5|12797.5|12799.5|12798.5|12796.6|12795.6|60
1653927970000|2022-05-30 16:26:10|12798.7|12797.7|12799.6|12798.6|12800.1|12799.1|12798.7|12797.7|10
1653927980000|2022-05-30 16:26:20|12799.9|12798.9|12799.4|12798.4|12799.9|12798.9|12799|12798|5
1653927990000|2022-05-30 16:26:30|12799.2|12798.2|12801|12800|12801.4|12800.4|12799.2|12798.2|25
1653928000000|2022-05-30 16:26:40|12801.2|12800.2|12801.5|12800.5|12801.6|12800.6|12801.2|12800.2|1
1653928010000|2022-05-30 16:26:50|12801.6|12800.6|12801.1|12800.1|12801.6|12800.6|12801|12800|5
1653928020000|2022-05-30 16:27:00|12801|12800|12799.6|12798.6|12801|12800|12799.4|12798.4|5
1653928030000|2022-05-30 16:27:10|12799.5|12798.5|12799.7|12798.7|12799.9|12798.9|12799.5|12798.5|4
1653928040000|2022-05-30 16:27:20|12800.1|12799.1|12798.6|12797.6|12800.1|12799.1|12797.9|12796.9|17
1653928050000|2022-05-30 16:27:30|12798.9|12797.9|12801.1|12800.1|12801.1|12800.1|12798.2|12797.2|17
1653928060000|2022-05-30 16:27:40|12800.1|12799.1|12802.2|12801.2|12802.2|12801.2|12800|12799|19
1653928070000|2022-05-30 16:27:50|12802.1|12801.1|12802.2|12801.2|12803|12802|12802|12801|5
1653928080000|2022-05-30 16:28:00|12801.6|12800.6|12801.4|12800.4|12802.2|12801.2|12801.1|12800.1|11
1653928090000|2022-05-30 16:28:10|12801.5|12800.5|12802.7|12801.7|12802.7|12801.7|12801.5|12800.5|7
1653928100000|2022-05-30 16:28:20|12802.6|12801.6|12802.9|12801.9|12803|12802|12802.6|12801.6|5
1653928110000|2022-05-30 16:28:30|12803.4|12802.4|12806.1|12805.1|12806.1|12805.1|12802.7|12801.7|25
1653928120000|2022-05-30 16:28:40|12806.2|12805.2|12805.9|12804.9|12806.2|12805.2|12805.2|12804.2|9
1653928130000|2022-05-30 16:28:50|12806|12805|12805.1|12804.1|12806.5|12805.5|12804.9|12803.9|8
1653928140000|2022-05-30 16:29:00|12805.6|12804.6|12808.6|12807.6|12810.2|12809.2|12805.2|12804.2|62
1653928150000|2022-05-30 16:29:10|12808.5|12807.5|12811.5|12810.5|12811.5|12810.5|12808|12807|46
1653928160000|2022-05-30 16:29:20|12811.6|12810.6|12817.6|12816.6|12818|12817|12811.2|12810.2|136
1653928170000|2022-05-30 16:29:30|12817.7|12816.7|12821.2|12820.2|12821.2|12820.2|12814.6|12813.6|171
1653928180000|2022-05-30 16:29:40|12821|12820|12824.1|12823.1|12824.2|12823.2|12821|12820|66
1653928190000|2022-05-30 16:29:50|12824.5|12823.5|12824.1|12823.1|12825.4|12824.4|12824|12823|73
1653928200000|2022-05-30 16:30:00|12823.9|12822.9|12821.6|12820.6|12824.6|12823.6|12820.1|12819.1|85
1653928210000|2022-05-30 16:30:10|12821.4|12820.4|12820.6|12819.6|12823.4|12822.4|12820.5|12819.5|26
1653928220000|2022-05-30 16:30:20|12820.5|12819.5|12819.2|12818.2|12821.6|12820.6|12819.2|12818.2|27
1653928230000|2022-05-30 16:30:30|12820.4|12819.4|12820.9|12819.9|12821|12820|12819.5|12818.5|16
1653928240000|2022-05-30 16:30:40|12821|12820|12821.4|12820.4|12823|12822|12820.6|12819.6|27
1653928250000|2022-05-30 16:30:50|12821.9|12820.9|12822.2|12821.2|12823.1|12822.1|12821.5|12820.5|30
1653928260000|2022-05-30 16:31:00|12822.4|12821.4|12822.9|12821.9|12823.9|12822.9|12821.7|12820.7|36
1653928270000|2022-05-30 16:31:10|12822.7|12821.7|12823.2|12822.2|12823.9|12822.9|12822.4|12821.4|13
1653928280000|2022-05-30 16:31:20|12823.7|12822.7|12822.4|12821.4|12823.7|12822.7|12822.4|12821.4|21
1653928290000|2022-05-30 16:31:30|12822.7|12821.7|12826|12825|12826|12825|12822.7|12821.7|46
1653928300000|2022-05-30 16:31:40|12825.9|12824.9|12825.1|12824.1|12826.2|12825.2|12824.2|12823.2|33
1653928310000|2022-05-30 16:31:50|12825.7|12824.7|12827.4|12826.4|12827.5|12826.5|12825.6|12824.6|63
1653928320000|2022-05-30 16:32:00|12827.2|12826.2|12828.1|12827.1|12829.1|12828.1|12827.2|12826.2|72
1653928330000|2022-05-30 16:32:10|12828|12827|12829.1|12828.1|12829.2|12828.2|12828|12827|21
1653928340000|2022-05-30 16:32:20|12828.7|12827.7|12828.7|12827.7|12828.9|12827.9|12827.7|12826.7|28
1653928350000|2022-05-30 16:32:30|12828.9|12827.9|12830.4|12829.4|12831.9|12830.9|12828.7|12827.7|67
1653928360000|2022-05-30 16:32:40|12830.5|12829.5|12834.4|12833.4|12834.4|12833.4|12830.4|12829.4|46
1653928370000|2022-05-30 16:32:50|12833.9|12832.9|12834.2|12833.2|12835|12834|12833.7|12832.7|52
1653928380000|2022-05-30 16:33:00|12834.1|12833.1|12832.1|12831.1|12834.5|12833.5|12832.1|12831.1|34
1653928390000|2022-05-30 16:33:10|12832.4|12831.4|12825.1|12824.1|12832.5|12831.5|12824.9|12823.9|85
1653928400000|2022-05-30 16:33:20|12825.2|12824.2|12826.1|12825.1|12826.1|12825.1|12825|12824|31
1653928410000|2022-05-30 16:33:30|12826|12825|12826.6|12825.6|12827.9|12826.9|12825.1|12824.1|23
1653928420000|2022-05-30 16:33:40|12826.7|12825.7|12825.1|12824.1|12827.6|12826.6|12824.5|12823.5|31
1653928430000|2022-05-30 16:33:50|12824.7|12823.7|12824.7|12823.7|12825.2|12824.2|12823|12822|26
1653928440000|2022-05-30 16:34:00|12824.9|12823.9|12826.2|12825.2|12826.2|12825.2|12824.7|12823.7|17
1653928450000|2022-05-30 16:34:10|12826.1|12825.1|12824.2|12823.2|12826.4|12825.4|12824|12823|29
1653928460000|2022-05-30 16:34:20|12824.6|12823.6|12823.4|12822.4|12824.6|12823.6|12823.4|12822.4|7
1653928470000|2022-05-30 16:34:30|12823.2|12822.2|12821.2|12820.2|12823.2|12822.2|12820.9|12819.9|17
1653928480000|2022-05-30 16:34:40|12821.1|12820.1|12814.2|12813.2|12821.1|12820.1|12814.2|12813.2|93
1653928490000|2022-05-30 16:34:50|12813.7|12812.7|12815.9|12814.9|12815.9|12814.9|12812.7|12811.7|61
1653928500000|2022-05-30 16:35:00|12816|12815|12817.9|12816.9|12818.6|12817.6|12816|12815|25
1653928510000|2022-05-30 16:35:10|12818.1|12817.1|12819|12818|12819.1|12818.1|12818.1|12817.1|19
1653928520000|2022-05-30 16:35:20|12819.1|12818.1|12818.6|12817.6|12819.2|12818.2|12818.4|12817.4|8
1653928530000|2022-05-30 16:35:30|12818.7|12817.7|12819.2|12818.2|12819.4|12818.4|12818.6|12817.6|7
1653928540000|2022-05-30 16:35:40|12819|12818|12818.6|12817.6|12819.4|12818.4|12818.6|12817.6|7
1653928550000|2022-05-30 16:35:50|12819|12818|12818.5|12817.5|12819|12818|12817.9|12816.9|20
1653928560000|2022-05-30 16:36:00|12818.6|12817.6|12815.4|12814.4|12818.7|12817.7|12815.4|12814.4|10
1653928570000|2022-05-30 16:36:10|12816.4|12815.4|12816.7|12815.7|12816.7|12815.7|12815.9|12814.9|12
1653928580000|2022-05-30 16:36:20|12816.6|12815.6|12821.6|12820.6|12822.5|12821.5|12816|12815|26
1653928590000|2022-05-30 16:36:30|12821.7|12820.7|12826.1|12825.1|12828.5|12827.5|12821.7|12820.7|74
1653928600000|2022-05-30 16:36:40|12826.9|12825.9|12827.2|12826.2|12827.6|12826.6|12826|12825|27
1653928610000|2022-05-30 16:36:50|12827.6|12826.6|12827.1|12826.1|12828.6|12827.6|12827.1|12826.1|16
1653928620000|2022-05-30 16:37:00|12827.2|12826.2|12826|12825|12827.5|12826.5|12826|12825|7
1653928630000|2022-05-30 16:37:10|12824|12823|12822.4|12821.4|12824.1|12823.1|12821.7|12820.7|22
1653928640000|2022-05-30 16:37:20|12822.5|12821.5|12821.1|12820.1|12822.9|12821.9|12821.1|12820.1|15
1653928650000|2022-05-30 16:37:30|12821|12820|12821.7|12820.7|12822.2|12821.2|12820.9|12819.9|14
1653928660000|2022-05-30 16:37:40|12822.1|12821.1|12819.5|12818.5|12822.1|12821.1|12817.7|12816.7|51
1653928670000|2022-05-30 16:37:50|12819.7|12818.7|12818.6|12817.6|12819.9|12818.9|12818|12817|26
1653928680000|2022-05-30 16:38:00|12818.7|12817.7|12818.2|12817.2|12820|12819|12818.2|12817.2|11
1653928690000|2022-05-30 16:38:10|12818.1|12817.1|12817.7|12816.7|12821.4|12820.4|12817.4|12816.4|15
1653928700000|2022-05-30 16:38:20|12817.5|12816.5|12818.2|12817.2|12819|12818|12817.5|12816.5|3
1653928710000|2022-05-30 16:38:30|12818.5|12817.5|12818.1|12817.1|12819.7|12818.7|12818.1|12817.1|7
1653928720000|2022-05-30 16:38:40|12818.2|12817.2|12817.6|12816.6|12818.2|12817.2|12817.5|12816.5|1
1653928730000|2022-05-30 16:38:50|12817.4|12816.4|12819.1|12818.1|12819.7|12818.7|12816.1|12815.1|28
1653928740000|2022-05-30 16:39:00|12819|12818|12815.9|12814.9|12820.9|12819.9|12815.2|12814.2|49
1653928750000|2022-05-30 16:39:10|12816.1|12815.1|12815.9|12814.9|12816.9|12815.9|12815.2|12814.2|10
1653928760000|2022-05-30 16:39:20|12815.7|12814.7|12817.2|12816.2|12817.9|12816.9|12815.6|12814.6|15
1653928770000|2022-05-30 16:39:30|12817.1|12816.1|12816.2|12815.2|12817.1|12816.1|12815.5|12814.5|13
1653928780000|2022-05-30 16:39:40|12816.4|12815.4|12817.4|12816.4|12817.9|12816.9|12816.2|12815.2|4
1653928790000|2022-05-30 16:39:50|12816.9|12815.9|12818.2|12817.2|12819.4|12818.4|12816.6|12815.6|23
1653928800000|2022-05-30 16:40:00|12818.4|12817.4|12818.6|12817.6|12819.1|12818.1|12818.2|12817.2|15
1653928810000|2022-05-30 16:40:10|12819.1|12818.1|12823.6|12822.6|12823.6|12822.6|12819.1|12818.1|37
1653928820000|2022-05-30 16:40:20|12823.9|12822.9|12821.9|12820.9|12824.1|12823.1|12820.4|12819.4|18
1653928830000|2022-05-30 16:40:30|12821.2|12820.2|12821.9|12820.9|12822.2|12821.2|12818.7|12817.7|18
1653928840000|2022-05-30 16:40:40|12821.7|12820.7|12822.5|12821.5|12822.6|12821.6|12821.5|12820.5|5
1653928850000|2022-05-30 16:40:50|12822.4|12821.4|12821|12820|12822.4|12821.4|12820.4|12819.4|7
1653928860000|2022-05-30 16:41:00|12821.1|12820.1|12818.7|12817.7|12821.2|12820.2|12818.7|12817.7|14
1653928870000|2022-05-30 16:41:10|12818.9|12817.9|12819.6|12818.6|12821.6|12820.6|12818.7|12817.7|11
1653928880000|2022-05-30 16:41:20|12819.7|12818.7|12818.6|12817.6|12820|12819|12817.5|12816.5|37
1653928890000|2022-05-30 16:41:30|12818.5|12817.5|12819|12818|12819.2|12818.2|12818.4|12817.4|15
1653928900000|2022-05-30 16:41:40|12818.9|12817.9|12819|12818|12819.4|12818.4|12818.6|12817.6|3
1653928910000|2022-05-30 16:41:50|12818.9|12817.9|12821.2|12820.2|12821.4|12820.4|12818.2|12817.2|17
1653928920000|2022-05-30 16:42:00|12821.1|12820.1|12822.4|12821.4|12822.9|12821.9|12821|12820|9
1653928930000|2022-05-30 16:42:10|12823.6|12822.6|12824.2|12823.2|12825.1|12824.1|12823.1|12822.1|24
1653928940000|2022-05-30 16:42:20|12824.4|12823.4|12824.4|12823.4|12824.9|12823.9|12823.7|12822.7|15
1653928950000|2022-05-30 16:42:30|12824.5|12823.5|12824.6|12823.6|12825.7|12824.7|12824|12823|22
1653928960000|2022-05-30 16:42:40|12824.5|12823.5|12822|12821|12824.6|12823.6|12821.9|12820.9|13
1653928970000|2022-05-30 16:42:50|12822.1|12821.1|12822.9|12821.9|12823.4|12822.4|12822|12821|9
1653928980000|2022-05-30 16:43:00|12823|12822|12821.6|12820.6|12823|12822|12821.4|12820.4|4
1653928990000|2022-05-30 16:43:10|12821.7|12820.7|12821.5|12820.5|12823|12822|12820.6|12819.6|7
1653929000000|2022-05-30 16:43:20|12820.9|12819.9|12821.4|12820.4|12822.6|12821.6|12820.9|12819.9|2
1653929010000|2022-05-30 16:43:30|12821.2|12820.2|12821.4|12820.4|12821.6|12820.6|12820.6|12819.6|5
1653929020000|2022-05-30 16:43:40|12821.2|12820.2|12820.5|12819.5|12821.4|12820.4|12820.1|12819.1|3
1653929030000|2022-05-30 16:43:50|12820.4|12819.4|12820.4|12819.4|12821|12820|12820.4|12819.4|5
1653929040000|2022-05-30 16:44:00|12821.4|12820.4|12820.7|12819.7|12821.4|12820.4|12820.5|12819.5|10
1653929050000|2022-05-30 16:44:10|12820.9|12819.9|12820.9|12819.9|12821.4|12820.4|12820.5|12819.5|2
1653929060000|2022-05-30 16:44:20|12820.7|12819.7|12821.7|12820.7|12821.7|12820.7|12820.7|12819.7|14
1653929070000|2022-05-30 16:44:30|12821.9|12820.9|12822.2|12821.2|12822.2|12821.2|12821.9|12820.9|1
1653929080000|2022-05-30 16:44:40|12822.4|12821.4|12821.7|12820.7|12824|12823|12821.4|12820.4|18
1653929090000|2022-05-30 16:44:50|12821.6|12820.6|12821.1|12820.1|12822.5|12821.5|12821|12820|6
1653929100000|2022-05-30 16:45:00|12821|12820|12825.2|12824.2|12825.6|12824.6|12820.6|12819.6|39
1653929110000|2022-05-30 16:45:10|12825.4|12824.4|12826.2|12825.2|12826.2|12825.2|12822.7|12821.7|22
1653929120000|2022-05-30 16:45:20|12826.1|12825.1|12823.9|12822.9|12826.1|12825.1|12822.4|12821.4|22
1653929130000|2022-05-30 16:45:30|12823.6|12822.6|12826.7|12825.7|12826.9|12825.9|12822.6|12821.6|47
1653929140000|2022-05-30 16:45:40|12826.9|12825.9|12825.7|12824.7|12827.1|12826.1|12825.1|12824.1|10
1653929150000|2022-05-30 16:45:50|12825.9|12824.9|12824.9|12823.9|12826.2|12825.2|12824.4|12823.4|17
1653929160000|2022-05-30 16:46:00|12824.7|12823.7|12826.1|12825.1|12826.4|12825.4|12824.4|12823.4|41
1653929170000|2022-05-30 16:46:10|12826|12825|12826.4|12825.4|12826.9|12825.9|12825.7|12824.7|20
1653929180000|2022-05-30 16:46:20|12826.5|12825.5|12826.1|12825.1|12826.6|12825.6|12825.7|12824.7|10
1653929190000|2022-05-30 16:46:30|12826.2|12825.2|12825.9|12824.9|12826.6|12825.6|12825.7|12824.7|5
1653929200000|2022-05-30 16:46:40|12825.7|12824.7|12826.1|12825.1|12826.1|12825.1|12825.2|12824.2|7
1653929210000|2022-05-30 16:46:50|12826.2|12825.2|12826.7|12825.7|12826.7|12825.7|12826.1|12825.1|9
1653929220000|2022-05-30 16:47:00|12826.6|12825.6|12826.9|12825.9|12827.7|12826.7|12826.6|12825.6|31
1653929230000|2022-05-30 16:47:10|12827.2|12826.2|12826.7|12825.7|12828.2|12827.2|12826.6|12825.6|19
1653929240000|2022-05-30 16:47:20|12826.6|12825.6|12827|12826|12827|12826|12826.5|12825.5|0
1653929250000|2022-05-30 16:47:30|12827.1|12826.1|12826.9|12825.9|12827.1|12826.1|12826.7|12825.7|2
1653929260000|2022-05-30 16:47:40|12826.7|12825.7|12826.7|12825.7|12827|12826|12826|12825|4
1653929270000|2022-05-30 16:47:50|12827.5|12826.5|12827.5|12826.5|12827.6|12826.6|12827.2|12826.2|3
1653929280000|2022-05-30 16:48:00|12827.6|12826.6|12823.9|12822.9|12827.6|12826.6|12823.9|12822.9|34
1653929290000|2022-05-30 16:48:10|12824|12823|12825.2|12824.2|12825.9|12824.9|12824|12823|7
1653929300000|2022-05-30 16:48:20|12825.4|12824.4|12825.2|12824.2|12825.4|12824.4|12824.5|12823.5|11
1653929310000|2022-05-30 16:48:30|12825.1|12824.1|12826.2|12825.2|12826.4|12825.4|12824.9|12823.9|4
1653929320000|2022-05-30 16:48:40|12826.1|12825.1|12826|12825|12826.2|12825.2|12826|12825|2
1653929330000|2022-05-30 16:48:50|12825.6|12824.6|12825|12824|12825.9|12824.9|12825|12824|9
1653929340000|2022-05-30 16:49:00|12824.9|12823.9|12825.2|12824.2|12825.9|12824.9|12823.7|12822.7|27
1653929350000|2022-05-30 16:49:10|12825.1|12824.1|12824.9|12823.9|12825.2|12824.2|12824.7|12823.7|6
1653929360000|2022-05-30 16:49:20|12824.2|12823.2|12824.6|12823.6|12825.2|12824.2|12823.7|12822.7|39
1653929370000|2022-05-30 16:49:30|12824.5|12823.5|12820.4|12819.4|12824.5|12823.5|12820.4|12819.4|36
1653929380000|2022-05-30 16:49:40|12820.2|12819.2|12816.1|12815.1|12820.2|12819.2|12815.6|12814.6|73
1653929390000|2022-05-30 16:49:50|12816|12815|12816|12815|12816.9|12815.9|12815.5|12814.5|35
1653929400000|2022-05-30 16:50:00|12816.1|12815.1|12819.4|12818.4|12821.6|12820.6|12815.7|12814.7|87
1653929410000|2022-05-30 16:50:10|12819.5|12818.5|12817.7|12816.7|12819.5|12818.5|12816.6|12815.6|14
1653929420000|2022-05-30 16:50:20|12817.6|12816.6|12811|12810|12817.6|12816.6|12810|12809|60
1653929430000|2022-05-30 16:50:30|12810.5|12809.5|12812|12811|12812.2|12811.2|12809.6|12808.6|25
1653929440000|2022-05-30 16:50:40|12812.2|12811.2|12811.2|12810.2|12812.4|12811.4|12810.2|12809.2|16
1653929450000|2022-05-30 16:50:50|12811.5|12810.5|12812.9|12811.9|12812.9|12811.9|12811.2|12810.2|12
1653929460000|2022-05-30 16:51:00|12812.7|12811.7|12813.5|12812.5|12814.7|12813.7|12812.6|12811.6|29
1653929470000|2022-05-30 16:51:10|12813|12812|12815.2|12814.2|12815.7|12814.7|12813|12812|3
1653929480000|2022-05-30 16:51:20|12815.1|12814.1|12817.2|12816.2|12817.2|12816.2|12814.2|12813.2|10
1653929490000|2022-05-30 16:51:30|12817.4|12816.4|12816.6|12815.6|12818.1|12817.1|12816.6|12815.6|10
1653929500000|2022-05-30 16:51:40|12816.7|12815.7|12816.1|12815.1|12817.2|12816.2|12816.1|12815.1|29
1653929510000|2022-05-30 16:51:50|12815.7|12814.7|12816.5|12815.5|12816.9|12815.9|12815.7|12814.7|10
1653929520000|2022-05-30 16:52:00|12816.4|12815.4|12816.7|12815.7|12816.7|12815.7|12816.4|12815.4|2
1653929530000|2022-05-30 16:52:10|12816.9|12815.9|12817.1|12816.1|12817.1|12816.1|12816.9|12815.9|9
1653929540000|2022-05-30 16:52:20|12817.2|12816.2|12817|12816|12817.5|12816.5|12816.4|12815.4|11
1653929550000|2022-05-30 16:52:30|12817.1|12816.1|12816.9|12815.9|12817.1|12816.1|12816.9|12815.9|2
1653929560000|2022-05-30 16:52:40|12816.6|12815.6|12815.9|12814.9|12816.6|12815.6|12815.5|12814.5|10
1653929570000|2022-05-30 16:52:50|12815.1|12814.1|12817.5|12816.5|12817.5|12816.5|12815.1|12814.1|4
1653929580000|2022-05-30 16:53:00|12817.6|12816.6|12816.9|12815.9|12818|12817|12816.1|12815.1|6
1653929590000|2022-05-30 16:53:10|12817|12816|12816.4|12815.4|12817|12816|12815.6|12814.6|6
1653929600000|2022-05-30 16:53:20|12816.2|12815.2|12815.6|12814.6|12816.4|12815.4|12815.6|12814.6|1
1653929610000|2022-05-30 16:53:30|12816.1|12815.1|12816.2|12815.2|12816.4|12815.4|12816.1|12815.1|7
1653929620000|2022-05-30 16:53:40|12816.4|12815.4|12818.1|12817.1|12818.2|12817.2|12816.4|12815.4|16
1653929630000|2022-05-30 16:53:50|12818.2|12817.2|12816.6|12815.6|12818.2|12817.2|12816.5|12815.5|14
1653929640000|2022-05-30 16:54:00|12816.5|12815.5|12816.4|12815.4|12816.7|12815.7|12816.4|12815.4|1
1653929650000|2022-05-30 16:54:10|12814.9|12813.9|12815.7|12814.7|12815.7|12814.7|12814.1|12813.1|30
1653929660000|2022-05-30 16:54:20|12815.9|12814.9|12817.7|12816.7|12817.7|12816.7|12815.7|12814.7|5
1653929670000|2022-05-30 16:54:30|12817.9|12816.9|12817.4|12816.4|12817.9|12816.9|12817.1|12816.1|6
1653929680000|2022-05-30 16:54:40|12817|12816|12815.5|12814.5|12817|12816|12815.5|12814.5|11
1653929690000|2022-05-30 16:54:50|12815.6|12814.6|12815.4|12814.4|12815.7|12814.7|12815.4|12814.4|9
1653929700000|2022-05-30 16:55:00|12815.5|12814.5|12815|12814|12816.9|12815.9|12814.6|12813.6|23
1653929710000|2022-05-30 16:55:10|12815.2|12814.2|12814.2|12813.2|12815.5|12814.5|12813.9|12812.9|6
1653929720000|2022-05-30 16:55:20|12814|12813|12811|12810|12814|12813|12810.7|12809.7|20
1653929730000|2022-05-30 16:55:30|12811.4|12810.4|12811.5|12810.5|12812.2|12811.2|12811.4|12810.4|3
1653929740000|2022-05-30 16:55:40|12811.4|12810.4|12811.9|12810.9|12812.1|12811.1|12810.9|12809.9|11
1653929750000|2022-05-30 16:55:50|12812.2|12811.2|12811.9|12810.9|12813.2|12812.2|12811.9|12810.9|15
1653929760000|2022-05-30 16:56:00|12811.7|12810.7|12811.9|12810.9|12811.9|12810.9|12811.5|12810.5|3
1653929770000|2022-05-30 16:56:10|12811.7|12810.7|12812.1|12811.1|12812.6|12811.6|12811.7|12810.7|7
1653929780000|2022-05-30 16:56:20|12812.7|12811.7|12811.9|12810.9|12812.7|12811.7|12811.9|12810.9|9
1653929790000|2022-05-30 16:56:30|12812.2|12811.2|12810.4|12809.4|12812.2|12811.2|12810.4|12809.4|6
1653929800000|2022-05-30 16:56:40|12809.7|12808.7|12809.4|12808.4|12809.9|12808.9|12809.4|12808.4|16
1653929810000|2022-05-30 16:56:50|12809.2|12808.2|12809.4|12808.4|12810.5|12809.5|12809.1|12808.1|2
1653929820000|2022-05-30 16:57:00|12809.5|12808.5|12809|12808|12809.6|12808.6|12808.9|12807.9|11
1653929830000|2022-05-30 16:57:10|12809.1|12808.1|12810.9|12809.9|12810.9|12809.9|12809.1|12808.1|9
1653929840000|2022-05-30 16:57:20|12811.5|12810.5|12809.9|12808.9|12811.9|12810.9|12809.9|12808.9|15
1653929850000|2022-05-30 16:57:30|12810.1|12809.1|12809.5|12808.5|12810.1|12809.1|12809.5|12808.5|4
1653929860000|2022-05-30 16:57:40|12808.4|12807.4|12810.7|12809.7|12810.7|12809.7|12808.4|12807.4|2
1653929870000|2022-05-30 16:57:50|12810.9|12809.9|12810.2|12809.2|12812.1|12811.1|12810|12809|21
1653929880000|2022-05-30 16:58:00|12809.6|12808.6|12809|12808|12809.7|12808.7|12808.4|12807.4|13
1653929890000|2022-05-30 16:58:10|12808.9|12807.9|12807.4|12806.4|12808.9|12807.9|12807.4|12806.4|27
1653929900000|2022-05-30 16:58:20|12807.1|12806.1|12807.1|12806.1|12807.2|12806.2|12806.5|12805.5|2
1653929910000|2022-05-30 16:58:30|12807.7|12806.7|12808.2|12807.2|12808.2|12807.2|12807.7|12806.7|7
1653929920000|2022-05-30 16:58:40|12809.1|12808.1|12808.4|12807.4|12809.1|12808.1|12808.2|12807.2|1
1653929930000|2022-05-30 16:58:50|12809.1|12808.1|12808.4|12807.4|12809.2|12808.2|12808.4|12807.4|5
1653929940000|2022-05-30 16:59:00|12808.9|12807.9|12806.6|12805.6|12808.9|12807.9|12806.6|12805.6|13
1653929950000|2022-05-30 16:59:10|12806.5|12805.5|12805.4|12804.4|12806.5|12805.5|12805.4|12804.4|20
1653929960000|2022-05-30 16:59:20|12805.2|12804.2|12803.7|12802.7|12805.2|12804.2|12803.7|12802.7|17
1653929970000|2022-05-30 16:59:30|12803.6|12802.6|12801.9|12800.9|12804.9|12803.9|12801.7|12800.7|58
1653929980000|2022-05-30 16:59:40|12802.9|12801.9|12812.6|12811.6|12813.7|12812.7|12801.5|12800.5|96
1653929990000|2022-05-30 16:59:50|12811.6|12810.6|12813.4|12812.4|12814.5|12813.5|12808.7|12807.7|69
1653930000000|2022-05-30 17:00:00|12809.6|12804.6|12809.7|12804.7|12809.7|12804.7|12809.5|12804.5|0
1653930010000|2022-05-30 17:00:10|12809.9|12804.9|12809.3|12804.3|12809.9|12804.9|12809.3|12804.3|0
1653930020000|2022-05-30 17:00:20|12809.4|12804.4|12809.4|12804.4|12809.4|12804.4|12809.3|12804.3|0
1653930040000|2022-05-30 17:00:40|12809.5|12804.5|12809.6|12804.6|12809.6|12804.6|12809.5|12804.5|0
1653930060000|2022-05-30 17:01:00|12809.5|12804.5|12809.9|12804.9|12809.9|12804.9|12809.3|12804.3|0
1653930070000|2022-05-30 17:01:10|12810|12805|12810|12805|12810|12805|12810|12805|0
1653930080000|2022-05-30 17:01:20|12810.6|12805.6|12810.7|12805.7|12810.7|12805.7|12810.6|12805.6|0
1653930090000|2022-05-30 17:01:30|12810.8|12805.8|12810.8|12805.8|12810.8|12805.8|12810.8|12805.8|0
1653930100000|2022-05-30 17:01:40|12806.8|12801.8|12806.8|12801.8|12806.8|12801.8|12806.8|12801.8|0
1653930110000|2022-05-30 17:01:50|12806.5|12801.5|12808.3|12803.3|12808.3|12803.3|12806.5|12801.5|0
1653930140000|2022-05-30 17:02:20|12808.4|12803.4|12808.4|12803.4|12808.4|12803.4|12808.4|12803.4|0
1653930150000|2022-05-30 17:02:30|12808.5|12803.5|12806.8|12801.8|12808.5|12803.5|12806.8|12801.8|0
1653930160000|2022-05-30 17:02:40|12806.9|12801.9|12806.8|12801.8|12806.9|12801.9|12806.8|12801.8|0
1653930180000|2022-05-30 17:03:00|12807.6|12802.6|12808.5|12803.5|12808.5|12803.5|12806.8|12801.8|0
1653930210000|2022-05-30 17:03:30|12808.4|12803.4|12808.4|12803.4|12808.4|12803.4|12808.4|12803.4|0
1653930220000|2022-05-30 17:03:40|12808.2|12803.2|12808.2|12803.2|12808.2|12803.2|12808.2|12803.2|0
1653930230000|2022-05-30 17:03:50|12807.4|12802.4|12808|12803|12808|12803|12807.2|12802.2|0
1653930240000|2022-05-30 17:04:00|12807.3|12802.3|12806.4|12801.4|12808|12803|12806.4|12801.4|0
1653930290000|2022-05-30 17:04:50|12806.3|12801.3|12806.3|12801.3|12806.3|12801.3|12806.3|12801.3|0
1653930330000|2022-05-30 17:05:30|12806.4|12801.4|12806.4|12801.4|12806.4|12801.4|12806.3|12801.3|0
1653930340000|2022-05-30 17:05:40|12806.5|12801.5|12806.5|12801.5|12806.5|12801.5|12806.5|12801.5|0
1653930370000|2022-05-30 17:06:10|12808|12803|12808.2|12803.2|12808.2|12803.2|12808|12803|0
1653930380000|2022-05-30 17:06:20|12808|12803|12808|12803|12808|12803|12808|12803|0
1653930390000|2022-05-30 17:06:30|12808.1|12803.1|12808.1|12803.1|12808.1|12803.1|12808.1|12803.1|0
1653930470000|2022-05-30 17:07:50|12808.2|12803.2|12808.2|12803.2|12808.2|12803.2|12808.2|12803.2|0
1653930500000|2022-05-30 17:08:20|12808.3|12803.3|12808.4|12803.4|12808.4|12803.4|12808.3|12803.3|0
1653930520000|2022-05-30 17:08:40|12808.8|12803.8|12808.8|12803.8|12808.8|12803.8|12808.8|12803.8|0
1653930550000|2022-05-30 17:09:10|12808.9|12803.9|12808.9|12803.9|12808.9|12803.9|12808.9|12803.9|0
1653930590000|2022-05-30 17:09:50|12809.2|12804.2|12807.5|12802.5|12809.2|12804.2|12807.5|12802.5|0
1653930600000|2022-05-30 17:10:00|12808.3|12803.3|12809.2|12804.2|12809.2|12804.2|12808.3|12803.3|0
1653930620000|2022-05-30 17:10:20|12810.7|12805.7|12809.3|12804.3|12810.8|12805.8|12809.2|12804.2|0
1653930660000|2022-05-30 17:11:00|12809.4|12804.4|12809.3|12804.3|12809.4|12804.4|12809.3|12804.3|0
1653930680000|2022-05-30 17:11:20|12809.4|12804.4|12809.4|12804.4|12809.4|12804.4|12809.4|12804.4|0
1653930700000|2022-05-30 17:11:40|12809.3|12804.3|12809.3|12804.3|12809.3|12804.3|12809.3|12804.3|0
1653930900000|2022-05-30 17:15:00|12809.2|12804.2|12809.2|12804.2|12809.2|12804.2|12809.2|12804.2|0
1653930930000|2022-05-30 17:15:30|12808.5|12803.5|12808.5|12803.5|12808.5|12803.5|12808.5|12803.5|0
1653930950000|2022-05-30 17:15:50|12808.3|12803.3|12808.3|12803.3|12808.3|12803.3|12808.3|12803.3|0
1653930960000|2022-05-30 17:16:00|12806.7|12801.7|12806.6|12801.6|12806.7|12801.7|12806.6|12801.6|0
1653930980000|2022-05-30 17:16:20|12806.3|12801.3|12806.3|12801.3|12806.3|12801.3|12806.3|12801.3|0
1653931020000|2022-05-30 17:17:00|12806.6|12801.6|12806.6|12801.6|12806.6|12801.6|12806.6|12801.6|0
1653931040000|2022-05-30 17:17:20|12806.7|12801.7|12806.7|12801.7|12806.7|12801.7|12806.7|12801.7|0
1653931050000|2022-05-30 17:17:30|12806.6|12801.6|12806.6|12801.6|12806.6|12801.6|12806.6|12801.6|0
1653931060000|2022-05-30 17:17:40|12805.9|12800.9|12805.9|12800.9|12805.9|12800.9|12805.9|12800.9|0
1653931120000|2022-05-30 17:18:40|12805.3|12800.3|12805.2|12800.2|12805.3|12800.3|12805.2|12800.2|0
1653931160000|2022-05-30 17:19:20|12805.1|12800.1|12806.8|12801.8|12806.8|12801.8|12805.1|12800.1|0
1653931170000|2022-05-30 17:19:30|12806.9|12801.9|12806.9|12801.9|12806.9|12801.9|12806.9|12801.9|0
1653931180000|2022-05-30 17:19:40|12806.8|12801.8|12806.8|12801.8|12806.8|12801.8|12806.8|12801.8|0
1653931190000|2022-05-30 17:19:50|12806.1|12801.1|12806.1|12801.1|12806.1|12801.1|12806.1|12801.1|0
1653931300000|2022-05-30 17:21:40|12806.4|12801.4|12806.4|12801.4|12806.4|12801.4|12806.4|12801.4|0
1653931430000|2022-05-30 17:23:50|12806.5|12801.5|12806.4|12801.4|12806.5|12801.5|12806.4|12801.4|0
1653931680000|2022-05-30 17:28:00|12806.6|12801.6|12806.6|12801.6|12806.6|12801.6|12806.6|12801.6|0
1653931740000|2022-05-30 17:29:00|12805.1|12800.1|12804.9|12799.9|12805.1|12800.1|12804.9|12799.9|0
1653931750000|2022-05-30 17:29:10|12805|12800|12805|12800|12805|12800|12805|12800|0
1653931810000|2022-05-30 17:30:10|12804.5|12799.5|12804.5|12799.5|12804.5|12799.5|12804.5|12799.5|0
1653931830000|2022-05-30 17:30:30|12804.6|12799.6|12804.6|12799.6|12804.6|12799.6|12804.6|12799.6|0
1653931850000|2022-05-30 17:30:50|12804.5|12799.5|12804.1|12799.1|12804.5|12799.5|12804.1|12799.1|0
1653931880000|2022-05-30 17:31:20|12804|12799|12803.9|12798.9|12804|12799|12803.9|12798.9|0
1653931890000|2022-05-30 17:31:30|12803.7|12798.7|12803.7|12798.7|12803.7|12798.7|12803.7|12798.7|0
1653931900000|2022-05-30 17:31:40|12803.6|12798.6|12803.6|12798.6|12803.7|12798.7|12803.6|12798.6|0
1653931920000|2022-05-30 17:32:00|12803.7|12798.7|12803.7|12798.7|12803.7|12798.7|12803.7|12798.7|0
1653932000000|2022-05-30 17:33:20|12804.4|12799.4|12804.5|12799.5|12804.5|12799.5|12804.4|12799.4|0
1653932010000|2022-05-30 17:33:30|12805.3|12800.3|12805.3|12800.3|12805.3|12800.3|12805.3|12800.3|0
1653932020000|2022-05-30 17:33:40|12805.2|12800.2|12805.1|12800.1|12805.2|12800.2|12805.1|12800.1|0
1653932040000|2022-05-30 17:34:00|12805|12800|12805|12800|12805|12800|12805|12800|0
1653932090000|2022-05-30 17:34:50|12805.1|12800.1|12805.1|12800.1|12805.1|12800.1|12805.1|12800.1|0
1653932160000|2022-05-30 17:36:00|12805|12800|12805|12800|12805|12800|12805|12800|0
1653932180000|2022-05-30 17:36:20|12804.8|12799.8|12804.8|12799.8|12804.8|12799.8|12804.8|12799.8|0
1653932230000|2022-05-30 17:37:10|12803.3|12798.3|12803.2|12798.2|12803.3|12798.3|12803.2|12798.2|0
1653932280000|2022-05-30 17:38:00|12803.1|12798.1|12803.1|12798.1|12803.1|12798.1|12803.1|12798.1|0
1653932370000|2022-05-30 17:39:30|12803|12798|12803|12798|12803|12798|12803|12798|0
1653932380000|2022-05-30 17:39:40|12803.5|12798.5|12803.5|12798.5|12803.5|12798.5|12803.5|12798.5|0
1653932410000|2022-05-30 17:40:10|12803.4|12798.4|12803.4|12798.4|12803.4|12798.4|12803.4|12798.4|0
1653932420000|2022-05-30 17:40:20|12803.5|12798.5|12803.5|12798.5|12803.5|12798.5|12803.5|12798.5|0
1653932470000|2022-05-30 17:41:10|12803.4|12798.4|12803.4|12798.4|12803.4|12798.4|12803.4|12798.4|0
1653932500000|2022-05-30 17:41:40|12803.5|12798.5|12803.5|12798.5|12803.5|12798.5|12803.5|12798.5|0
1653932520000|2022-05-30 17:42:00|12803.4|12798.4|12803.4|12798.4|12803.4|12798.4|12803.4|12798.4|0
1653932650000|2022-05-30 17:44:10|12803.5|12798.5|12803.5|12798.5|12803.5|12798.5|12803.5|12798.5|0
1653932660000|2022-05-30 17:44:20|12803.4|12798.4|12803.5|12798.5|12803.5|12798.5|12803.4|12798.4|0
1653932840000|2022-05-30 17:47:20|12803|12798|12803|12798|12803|12798|12803|12798|0
1653932860000|2022-05-30 17:47:40|12802.9|12797.9|12802.9|12797.9|12802.9|12797.9|12802.9|12797.9|0
1653932900000|2022-05-30 17:48:20|12803|12798|12803|12798|12803|12798|12803|12798|0
1653932910000|2022-05-30 17:48:30|12802.9|12797.9|12802.9|12797.9|12802.9|12797.9|12802.9|12797.9|0
1653932980000|2022-05-30 17:49:40|12803|12798|12803|12798|12803|12798|12803|12798|0
1653933100000|2022-05-30 17:51:40|12802.9|12797.9|12802.9|12797.9|12802.9|12797.9|12802.9|12797.9|0
1653933180000|2022-05-30 17:53:00|12803|12798|12803|12798|12803|12798|12803|12798|0
1653933250000|2022-05-30 17:54:10|12802.9|12797.9|12802.9|12797.9|12802.9|12797.9|12802.9|12797.9|0
1653933350000|2022-05-30 17:55:50|12802.8|12797.8|12802.8|12797.8|12802.8|12797.8|12802.8|12797.8|0
1653933360000|2022-05-30 17:56:00|12804.4|12799.4|12804.5|12799.5|12804.5|12799.5|12804.4|12799.4|0
1653933370000|2022-05-30 17:56:10|12804.4|12799.4|12804.4|12799.4|12804.4|12799.4|12804.4|12799.4|0
1653933400000|2022-05-30 17:56:40|12804.5|12799.5|12804.5|12799.5|12804.5|12799.5|12804.5|12799.5|0
1653933420000|2022-05-30 17:57:00|12804.4|12799.4|12804.4|12799.4|12804.4|12799.4|12804.4|12799.4|0
1653933660000|2022-05-30 18:01:00|12804.3|12799.3|12804.3|12799.3|12804.3|12799.3|12804.3|12799.3|0
1653933720000|2022-05-30 18:02:00|12804.4|12799.4|12804.4|12799.4|12804.4|12799.4|12804.4|12799.4|0
1653934040000|2022-05-30 18:07:20|12804.5|12799.5|12804.5|12799.5|12804.5|12799.5|12804.5|12799.5|0
1653934080000|2022-05-30 18:08:00|12803.7|12798.7|12803.7|12798.7|12803.7|12798.7|12803.7|12798.7|0
1653934140000|2022-05-30 18:09:00|12803.1|12798.1|12803.1|12798.1|12803.1|12798.1|12803.1|12798.1|0
1653934170000|2022-05-30 18:09:30|12803|12798|12803|12798|12803|12798|12803|12798|0
1653934460000|2022-05-30 18:14:20|12802.9|12797.9|12802.9|12797.9|12802.9|12797.9|12802.9|12797.9|0
1653934500000|2022-05-30 18:15:00|12803|12798|12803|12798|12803|12798|12803|12798|0
1653934510000|2022-05-30 18:15:10|12802.9|12797.9|12802.9|12797.9|12802.9|12797.9|12802.9|12797.9|0
1653934700000|2022-05-30 18:18:20|12802.8|12797.8|12802.8|12797.8|12802.8|12797.8|12802.8|12797.8|0
1653935190000|2022-05-30 18:26:30|12802.6|12797.6|12802.6|12797.6|12802.6|12797.6|12802.6|12797.6|0
1653935250000|2022-05-30 18:27:30|12802.5|12797.5|12802.5|12797.5|12802.5|12797.5|12802.5|12797.5|0
1653935480000|2022-05-30 18:31:20|12804|12799|12804.1|12799.1|12804.1|12799.1|12804|12799|0
1653935620000|2022-05-30 18:33:40|12804.8|12799.8|12804.8|12799.8|12804.8|12799.8|12804.8|12799.8|0
1653935630000|2022-05-30 18:33:50|12804.9|12799.9|12804.9|12799.9|12804.9|12799.9|12804.9|12799.9|0
1653935650000|2022-05-30 18:34:10|12805.6|12800.6|12806.1|12801.1|12806.1|12801.1|12805.6|12800.6|0
1653935660000|2022-05-30 18:34:20|12806.2|12801.2|12806.2|12801.2|12806.2|12801.2|12806.2|12801.2|0
1653935670000|2022-05-30 18:34:30|12806.4|12801.4|12806.4|12801.4|12806.4|12801.4|12806.4|12801.4|0
1653935680000|2022-05-30 18:34:40|12806.5|12801.5|12806.5|12801.5|12806.5|12801.5|12806.5|12801.5|0
1653935710000|2022-05-30 18:35:10|12807.1|12802.1|12807.2|12802.2|12807.2|12802.2|12807.1|12802.1|0
1653935720000|2022-05-30 18:35:20|12807.3|12802.3|12807.3|12802.3|12807.3|12802.3|12807.3|12802.3|0
1653935730000|2022-05-30 18:35:30|12807.5|12802.5|12807.5|12802.5|12807.5|12802.5|12807.5|12802.5|0
1653935770000|2022-05-30 18:36:10|12807.6|12802.6|12807.6|12802.6|12807.6|12802.6|12807.6|12802.6|0
1653935890000|2022-05-30 18:38:10|12807.5|12802.5|12807.5|12802.5|12807.5|12802.5|12807.5|12802.5|0
1653935910000|2022-05-30 18:38:30|12807.6|12802.6|12807.6|12802.6|12807.6|12802.6|12807.6|12802.6|0
1653935920000|2022-05-30 18:38:40|12807.5|12802.5|12807.5|12802.5|12807.5|12802.5|12807.5|12802.5|0
1653935990000|2022-05-30 18:39:50|12808.3|12803.3|12808.4|12803.4|12808.4|12803.4|12808.3|12803.3|0
1653936000000|2022-05-30 18:40:00|12807.6|12802.6|12809.2|12804.2|12809.2|12804.2|12807.5|12802.5|0
1653936020000|2022-05-30 18:40:20|12809.3|12804.3|12809.3|12804.3|12809.3|12804.3|12809.3|12804.3|0
1653936030000|2022-05-30 18:40:30|12809.4|12804.4|12809.4|12804.4|12809.4|12804.4|12809.4|12804.4|0
1653936070000|2022-05-30 18:41:10|12809.5|12804.5|12809.5|12804.5|12809.5|12804.5|12809.5|12804.5|0
1653936200000|2022-05-30 18:43:20|12809.6|12804.6|12809.6|12804.6|12809.6|12804.6|12809.6|12804.6|0
1653936290000|2022-05-30 18:44:50|12809.5|12804.5|12809.5|12804.5|12809.5|12804.5|12809.5|12804.5|0
1653936300000|2022-05-30 18:45:00|12809.6|12804.6|12809.6|12804.6|12809.6|12804.6|12809.6|12804.6|0
1653936510000|2022-05-30 18:48:30|12809.7|12804.7|12809.7|12804.7|12809.7|12804.7|12809.7|12804.7|0
1653936600000|2022-05-30 18:50:00|12809.9|12804.9|12809.9|12804.9|12809.9|12804.9|12809.9|12804.9|0
1653936740000|2022-05-30 18:52:20|12810|12805|12810|12805|12810|12805|12810|12805|0
1653936760000|2022-05-30 18:52:40|12809.9|12804.9|12809.9|12804.9|12809.9|12804.9|12809.9|12804.9|0
1653937070000|2022-05-30 18:57:50|12809.8|12804.8|12809.8|12804.8|12809.8|12804.8|12809.8|12804.8|0
1653937180000|2022-05-30 18:59:40|12810|12805|12810|12805|12810|12805|12810|12805|0
1653937230000|2022-05-30 19:00:30|12810.1|12805.1|12810.1|12805.1|12810.1|12805.1|12810.1|12805.1|0
1653937320000|2022-05-30 19:02:00|12810.2|12805.2|12810.2|12805.2|12810.2|12805.2|12810.2|12805.2|0
1653937580000|2022-05-30 19:06:20|12810.3|12805.3|12810.3|12805.3|12810.3|12805.3|12810.3|12805.3|0
1653937870000|2022-05-30 19:11:10|12810.4|12805.4|12810.4|12805.4|12810.4|12805.4|12810.4|12805.4|0
1653937940000|2022-05-30 19:12:20|12811.1|12806.1|12811.1|12806.1|12811.1|12806.1|12811.1|12806.1|0
1653937980000|2022-05-30 19:13:00|12811.2|12806.2|12811.1|12806.1|12811.2|12806.2|12811.1|12806.1|0
1653938030000|2022-05-30 19:13:50|12811.2|12806.2|12811.2|12806.2|12811.2|12806.2|12811.2|12806.2|0
1653938060000|2022-05-30 19:14:20|12811.3|12806.3|12811.3|12806.3|12811.3|12806.3|12811.3|12806.3|0
1653938160000|2022-05-30 19:16:00|12811.4|12806.4|12811.4|12806.4|12811.4|12806.4|12811.4|12806.4|0
1653938290000|2022-05-30 19:18:10|12812.1|12807.1|12812.2|12807.2|12812.2|12807.2|12812.1|12807.1|0
1653938320000|2022-05-30 19:18:40|12812.3|12807.3|12812.3|12807.3|12812.3|12807.3|12812.3|12807.3|0
1653938410000|2022-05-30 19:20:10|12812.4|12807.4|12812.4|12807.4|12812.4|12807.4|12812.4|12807.4|0
1653938690000|2022-05-30 19:24:50|12810.9|12805.9|12810.8|12805.8|12810.9|12805.9|12810.8|12805.8|0
1653938800000|2022-05-30 19:26:40|12810.7|12805.7|12810.7|12805.7|12810.7|12805.7|12810.7|12805.7|0
1653938860000|2022-05-30 19:27:40|12811.5|12806.5|12812.4|12807.4|12812.4|12807.4|12811.5|12806.5|0
1653938890000|2022-05-30 19:28:10|12812|12807|12812|12807|12812|12807|12812|12807|0
1653939070000|2022-05-30 19:31:10|12811.9|12806.9|12811.9|12806.9|12811.9|12806.9|12811.9|12806.9|0
1653939080000|2022-05-30 19:31:20|12812|12807|12812|12807|12812|12807|12812|12807|0
1653939270000|2022-05-30 19:34:30|12811.9|12806.9|12811.9|12806.9|12811.9|12806.9|12811.9|12806.9|0
1653939770000|2022-05-30 19:42:50|12812|12807|12812|12807|12812|12807|12812|12807|0
1653939940000|2022-05-30 19:45:40|12811.9|12806.9|12811.9|12806.9|12811.9|12806.9|12811.9|12806.9|0
1653939970000|2022-05-30 19:46:10|12813.4|12808.4|12813.5|12808.5|12813.5|12808.5|12813.4|12808.4|0
1653939980000|2022-05-30 19:46:20|12813.6|12808.6|12813.7|12808.7|12813.7|12808.7|12813.6|12808.6|0
1653940030000|2022-05-30 19:47:10|12813.8|12808.8|12813.8|12808.8|12813.8|12808.8|12813.8|12808.8|0
1653940050000|2022-05-30 19:47:30|12812.3|12807.3|12812.2|12807.2|12812.3|12807.3|12812.2|12807.2|0
1653940160000|2022-05-30 19:49:20|12810.6|12805.6|12811.3|12806.3|12811.3|12806.3|12810.5|12805.5|0
1653940170000|2022-05-30 19:49:30|12812.1|12807.1|12812.2|12807.2|12812.2|12807.2|12812.1|12807.1|0
1653940200000|2022-05-30 19:50:00|12812.1|12807.1|12812.1|12807.1|12812.1|12807.1|12812.1|12807.1|0
1653940370000|2022-05-30 19:52:50|12813.6|12808.6|12813.8|12808.8|12813.8|12808.8|12813.6|12808.6|0
1653940380000|2022-05-30 19:53:00|12812.3|12807.3|12813|12808|12813|12808|12812.1|12807.1|0
1653940430000|2022-05-30 19:53:50|12812.2|12807.2|12813|12808|12813|12808|12812.1|12807.1|0
1653940440000|2022-05-30 19:54:00|12813.7|12808.7|12813.8|12808.8|12813.8|12808.8|12813.7|12808.7|0
1653940530000|2022-05-30 19:55:30|12812.3|12807.3|12812.2|12807.2|12812.3|12807.3|12812.2|12807.2|0
1653940560000|2022-05-30 19:56:00|12812.9|12807.9|12813|12808|12813|12808|12812.9|12807.9|0
1653940590000|2022-05-30 19:56:30|12812.2|12807.2|12813|12808|12813|12808|12812.2|12807.2|0
1653940600000|2022-05-30 19:56:40|12813.8|12808.8|12813|12808|12813.8|12808.8|12813|12808|0
1653940650000|2022-05-30 19:57:30|12812.2|12807.2|12812.2|12807.2|12812.2|12807.2|12812.2|12807.2|0
1653940670000|2022-05-30 19:57:50|12812.9|12807.9|12813|12808|12813|12808|12812.9|12807.9|0
1653940680000|2022-05-30 19:58:00|12813.7|12808.7|12813|12808|12813.8|12808.8|12813|12808|0
1653940690000|2022-05-30 19:58:10|12813.7|12808.7|12813.8|12808.8|12813.8|12808.8|12813|12808|0
1653940700000|2022-05-30 19:58:20|12813.1|12808.1|12813.8|12808.8|12813.8|12808.8|12813|12808|0
1653940710000|2022-05-30 19:58:30|12813|12808|12812.9|12807.9|12813|12808|12812.9|12807.9|0
1653940720000|2022-05-30 19:58:40|12813.7|12808.7|12812.9|12807.9|12813.8|12808.8|12812.9|12807.9|0
1653940730000|2022-05-30 19:58:50|12813.7|12808.7|12814|12809|12814|12809|12813.7|12808.7|0
1653940740000|2022-05-30 19:59:00|12812.4|12807.4|12812.3|12807.3|12812.4|12807.4|12812.3|12807.3|0
1653940790000|2022-05-30 19:59:50|12810.8|12805.8|12812.3|12807.3|12812.3|12807.3|12810.6|12805.6|0
1653940800000|2022-05-30 20:00:00|12812.1|12807.1|12812.1|12807.1|12812.1|12807.1|12812.1|12807.1|0
1653941040000|2022-05-30 20:04:00|12812|12807|12812|12807|12812|12807|12812|12807|0
1653941290000|2022-05-30 20:08:10|12811.9|12806.9|12811.9|12806.9|12811.9|12806.9|12811.9|12806.9|0
1653941320000|2022-05-30 20:08:40|12812.2|12807.2|12812.2|12807.2|12812.2|12807.2|12812.2|12807.2|0
1653941340000|2022-05-30 20:09:00|12812.1|12807.1|12812.1|12807.1|12812.1|12807.1|12812.1|12807.1|0
1653941480000|2022-05-30 20:11:20|12812.2|12807.2|12812.2|12807.2|12812.2|12807.2|12812.2|12807.2|0
1653941710000|2022-05-30 20:15:10|12812.3|12807.3|12812.3|12807.3|12812.3|12807.3|12812.3|12807.3|0
1653941800000|2022-05-30 20:16:40|12812.2|12807.2|12812.2|12807.2|12812.2|12807.2|12812.2|12807.2|0
1653941870000|2022-05-30 20:17:50|12812.3|12807.3|12812.3|12807.3|12812.3|12807.3|12812.3|12807.3|0
1653941930000|2022-05-30 20:18:50|12812.4|12807.4|12812.4|12807.4|12812.4|12807.4|12812.4|12807.4|0
1653941960000|2022-05-30 20:19:20|12812.5|12807.5|12812.5|12807.5|12812.5|12807.5|12812.5|12807.5|0
1653941970000|2022-05-30 20:19:30|12812.6|12807.6|12812.6|12807.6|12812.6|12807.6|12812.6|12807.6|0
1653942180000|2022-05-30 20:23:00|12812.5|12807.5|12812.5|12807.5|12812.5|12807.5|12812.5|12807.5|0
1653942250000|2022-05-30 20:24:10|12812.4|12807.4|12812.4|12807.4|12812.4|12807.4|12812.4|12807.4|0
1653942960000|2022-05-30 20:36:00|12812.5|12807.5|12812.5|12807.5|12812.5|12807.5|12812.5|12807.5|0
1653943120000|2022-05-30 20:38:40|12812.6|12807.6|12812.6|12807.6|12812.6|12807.6|12812.6|12807.6|0
1653943210000|2022-05-30 20:40:10|12812.8|12807.8|12812.8|12807.8|12812.8|12807.8|12812.8|12807.8|0
1653943300000|2022-05-30 20:41:40|12812.6|12807.6|12812.6|12807.6|12812.6|12807.6|12812.6|12807.6|0
1653943660000|2022-05-30 20:47:40|12812.7|12807.7|12812.7|12807.7|12812.7|12807.7|12812.7|12807.7|0
1653943990000|2022-05-30 20:53:10|12812.8|12807.8|12812.8|12807.8|12812.8|12807.8|12812.8|12807.8|0
1653944120000|2022-05-30 20:55:20|12813.6|12808.6|12813.6|12808.6|12813.6|12808.6|12813.6|12808.6|0
1653944150000|2022-05-30 20:55:50|12813.7|12808.7|12813.7|12808.7|12813.7|12808.7|12813.7|12808.7|0
1653944160000|2022-05-30 20:56:00|12814.4|12809.4|12814.4|12809.4|12814.4|12809.4|12814.4|12809.4|0
1653944280000|2022-05-30 20:58:00|12814.5|12809.5|12814.5|12809.5|12814.5|12809.5|12814.5|12809.5|0
1653944310000|2022-05-30 20:58:30|12814.6|12809.6|12814.6|12809.6|12814.6|12809.6|12814.6|12809.6|0
1653944350000|2022-05-30 20:59:10|12814.7|12809.7|12814.7|12809.7|12814.7|12809.7|12814.7|12809.7|0
1653944360000|2022-05-30 20:59:20|12814.9|12809.9|12814.9|12809.9|12814.9|12809.9|12814.9|12809.9|0
1653944380000|2022-05-30 20:59:40|12815.1|12810.1|12815.1|12810.1|12815.1|12810.1|12815.1|12810.1|0
1653944390000|2022-05-30 20:59:50|12815|12810|12815|12810|12815|12810|12815|12810|0
1653944400000|2022-05-30 21:00:00|12814.8|12809.8|12814.8|12809.8|12814.8|12809.8|12814.8|12809.8|0
1653944430000|2022-05-30 21:00:30|12814.7|12809.7|12814.7|12809.7|12814.7|12809.7|12814.7|12809.7|0
1653944700000|2022-05-30 21:05:00|12814.9|12809.9|12814.9|12809.9|12814.9|12809.9|12814.9|12809.9|0
1653944740000|2022-05-30 21:05:40|12815|12810|12815|12810|12815|12810|12815|12810|0
1653944870000|2022-05-30 21:07:50|12815.1|12810.1|12815.1|12810.1|12815.1|12810.1|12815.1|12810.1|0
1653944950000|2022-05-30 21:09:10|12815.2|12810.2|12815.2|12810.2|12815.2|12810.2|12815.2|12810.2|0
1653945060000|2022-05-30 21:11:00|12815.3|12810.3|12815.3|12810.3|12815.3|12810.3|12815.3|12810.3|0
1653945080000|2022-05-30 21:11:20|12815.1|12810.1|12815.1|12810.1|12815.1|12810.1|12815.1|12810.1|0
1653945090000|2022-05-30 21:11:30|12815|12810|12815|12810|12815|12810|12815|12810|0
1653945120000|2022-05-30 21:12:00|12814.9|12809.9|12814.9|12809.9|12814.9|12809.9|12814.9|12809.9|0
1653945200000|2022-05-30 21:13:20|12814.8|12809.8|12814.8|12809.8|12814.8|12809.8|12814.8|12809.8|0
1653945310000|2022-05-30 21:15:10|12814.9|12809.9|12814.9|12809.9|12814.9|12809.9|12814.9|12809.9|0
1653945330000|2022-05-30 21:15:30|12814.8|12809.8|12814.8|12809.8|12814.8|12809.8|12814.8|12809.8|0
1653946420000|2022-05-30 21:33:40|12814.4|12809.4|12814.4|12809.4|12814.4|12809.4|12814.4|12809.4|0
1653947190000|2022-05-30 21:46:30|12814.5|12809.5|12814.5|12809.5|12814.5|12809.5|12814.5|12809.5|0
1653948000000|2022-05-30 22:00:00|12811.1|12809.1|12822.3|12820.3|12822.6|12820.6|12811.1|12809.1|142
1653948010000|2022-05-30 22:00:10|12822.6|12820.6|12822.4|12820.4|12823.4|12821.4|12817.2|12815.2|48
1653948020000|2022-05-30 22:00:20|12822.6|12820.6|12819.8|12817.8|12822.6|12820.6|12818.9|12816.9|29
1653948030000|2022-05-30 22:00:30|12819.7|12817.7|12819.6|12817.6|12820.1|12818.1|12818.6|12816.6|15
1653948040000|2022-05-30 22:00:40|12819.4|12817.4|12821.9|12819.9|12822.3|12820.3|12819.4|12817.4|26
1653948050000|2022-05-30 22:00:50|12821.4|12819.4|12820.3|12818.3|12822.1|12820.1|12820.1|12818.1|41
1653948060000|2022-05-30 22:01:00|12820.4|12818.4|12819.6|12817.6|12822.4|12820.4|12819.6|12817.6|46
1653948070000|2022-05-30 22:01:10|12818.4|12816.4|12815.2|12813.2|12820.3|12818.3|12815.2|12813.2|31
1653948080000|2022-05-30 22:01:20|12815.1|12813.1|12815.3|12813.3|12815.6|12813.6|12811.9|12809.9|44
1653948090000|2022-05-30 22:01:30|12815.4|12813.4|12819.4|12817.4|12819.6|12817.6|12815.4|12813.4|32
1653948100000|2022-05-30 22:01:40|12819.6|12817.6|12815.9|12813.9|12819.9|12817.9|12815.9|12813.9|8
1653948110000|2022-05-30 22:01:50|12815.7|12813.7|12814.9|12812.9|12816.8|12814.8|12814.7|12812.7|14
1653948120000|2022-05-30 22:02:00|12815.2|12813.2|12815.7|12813.7|12817.6|12815.6|12814.9|12812.9|12
1653948130000|2022-05-30 22:02:10|12815.8|12813.8|12816.4|12814.4|12816.9|12814.9|12814.2|12812.2|20
1653948140000|2022-05-30 22:02:20|12817.2|12815.2|12814.6|12812.6|12817.2|12815.2|12814.6|12812.6|10
1653948150000|2022-05-30 22:02:30|12814.7|12812.7|12814.9|12812.9|12816.2|12814.2|12814.6|12812.6|11
1653948160000|2022-05-30 22:02:40|12815.1|12813.1|12813.1|12811.1|12816.3|12814.3|12812.9|12810.9|27
1653948170000|2022-05-30 22:02:50|12812.9|12810.9|12811.7|12809.7|12813.4|12811.4|12811.7|12809.7|10
1653948180000|2022-05-30 22:03:00|12811.1|12809.1|12810.8|12808.8|12811.6|12809.6|12810.4|12808.4|22
1653948190000|2022-05-30 22:03:10|12810.7|12808.7|12811.2|12809.2|12812.4|12810.4|12810.7|12808.7|21
1653948200000|2022-05-30 22:03:20|12811.4|12809.4|12812.4|12810.4|12812.4|12810.4|12811.3|12809.3|3
1653948210000|2022-05-30 22:03:30|12813.1|12811.1|12813.1|12811.1|12814.1|12812.1|12812.9|12810.9|28
1653948220000|2022-05-30 22:03:40|12812.9|12810.9|12812.8|12810.8|12813.1|12811.1|12812.8|12810.8|2
1653948230000|2022-05-30 22:03:50|12812.4|12810.4|12811.8|12809.8|12812.6|12810.6|12811.7|12809.7|4
1653948240000|2022-05-30 22:04:00|12812.1|12810.1|12804.1|12802.1|12812.1|12810.1|12803.7|12801.7|75
1653948250000|2022-05-30 22:04:10|12803.9|12801.9|12802.7|12800.7|12804.4|12802.4|12802.7|12800.7|43
1653948260000|2022-05-30 22:04:20|12802.8|12800.8|12806.1|12804.1|12806.1|12804.1|12802.4|12800.4|30
1653948270000|2022-05-30 22:04:30|12805.9|12803.9|12803.7|12801.7|12806.1|12804.1|12803.6|12801.6|23
1653948280000|2022-05-30 22:04:40|12803.6|12801.6|12801.7|12799.7|12803.9|12801.9|12801.7|12799.7|22
1653948290000|2022-05-30 22:04:50|12801.8|12799.8|12802.6|12800.6|12802.7|12800.7|12801.6|12799.6|20
1653948300000|2022-05-30 22:05:00|12802.4|12800.4|12793.9|12791.9|12802.8|12800.8|12791.6|12789.6|104
1653948310000|2022-05-30 22:05:10|12793.8|12791.8|12795.1|12793.1|12797.9|12795.9|12793.3|12791.3|27
1653948320000|2022-05-30 22:05:20|12795.3|12793.3|12796.1|12794.1|12796.4|12794.4|12794.4|12792.4|15
1653948330000|2022-05-30 22:05:30|12796.2|12794.2|12797.3|12795.3|12797.6|12795.6|12795.2|12793.2|18
1653948340000|2022-05-30 22:05:40|12797.2|12795.2|12795.6|12793.6|12797.7|12795.7|12795.6|12793.6|5
1653948350000|2022-05-30 22:05:50|12795.4|12793.4|12795.4|12793.4|12797.2|12795.2|12795.4|12793.4|18
1653948360000|2022-05-30 22:06:00|12795.6|12793.6|12794.6|12792.6|12797.6|12795.6|12794.6|12792.6|35
1653948370000|2022-05-30 22:06:10|12793.9|12791.9|12791.7|12789.7|12793.9|12791.9|12789.1|12787.1|70
1653948380000|2022-05-30 22:06:20|12791.4|12789.4|12788.9|12786.9|12791.4|12789.4|12788.3|12786.3|46
1653948390000|2022-05-30 22:06:30|12788.8|12786.8|12788.3|12786.3|12790.6|12788.6|12788.1|12786.1|40
1653948400000|2022-05-30 22:06:40|12788.4|12786.4|12788.6|12786.6|12788.9|12786.9|12788.1|12786.1|14
1653948410000|2022-05-30 22:06:50|12788.4|12786.4|12788.2|12786.2|12788.7|12786.7|12788.1|12786.1|7
1653948420000|2022-05-30 22:07:00|12787.9|12785.9|12789.7|12787.7|12791.9|12789.9|12787.9|12785.9|57
1653948430000|2022-05-30 22:07:10|12789.8|12787.8|12787.6|12785.6|12789.8|12787.8|12787.6|12785.6|25
1653948440000|2022-05-30 22:07:20|12787.7|12785.7|12783.6|12781.6|12787.9|12785.9|12781.3|12779.3|70
1653948450000|2022-05-30 22:07:30|12783.7|12781.7|12783.3|12781.3|12785.1|12783.1|12781.9|12779.9|27
1653948460000|2022-05-30 22:07:40|12783.4|12781.4|12784.7|12782.7|12786.1|12784.1|12782.9|12780.9|21
1653948470000|2022-05-30 22:07:50|12784.6|12782.6|12782.9|12780.9|12785.2|12783.2|12782.9|12780.9|15
1653948480000|2022-05-30 22:08:00|12782.7|12780.7|12775.6|12773.6|12782.7|12780.7|12775.4|12773.4|94
1653948490000|2022-05-30 22:08:10|12775.4|12773.4|12774.4|12772.4|12776.6|12774.6|12774.3|12772.3|54
1653948500000|2022-05-30 22:08:20|12774.3|12772.3|12773.2|12771.2|12775.1|12773.1|12772.3|12770.3|39
1653948510000|2022-05-30 22:08:30|12773.4|12771.4|12773.9|12771.9|12774.9|12772.9|12772.9|12770.9|18
1653948520000|2022-05-30 22:08:40|12773.8|12771.8|12773.4|12771.4|12774.6|12772.6|12773.4|12771.4|14
1653948530000|2022-05-30 22:08:50|12773.3|12771.3|12774.6|12772.6|12774.6|12772.6|12772.7|12770.7|29
1653948540000|2022-05-30 22:09:00|12774.4|12772.4|12777.3|12775.3|12777.8|12775.8|12774.4|12772.4|24
1653948550000|2022-05-30 22:09:10|12777.8|12775.8|12773.1|12771.1|12777.9|12775.9|12771.8|12769.8|53
1653948560000|2022-05-30 22:09:20|12772.8|12770.8|12774.4|12772.4|12774.4|12772.4|12772.8|12770.8|15
1653948570000|2022-05-30 22:09:30|12775.3|12773.3|12777.1|12775.1|12777.1|12775.1|12775.3|12773.3|15
1653948580000|2022-05-30 22:09:40|12776.9|12774.9|12777.7|12775.7|12777.9|12775.9|12776.4|12774.4|10
1653948590000|2022-05-30 22:09:50|12777.8|12775.8|12779.4|12777.4|12780.2|12778.2|12777.6|12775.6|21
1653948600000|2022-05-30 22:10:00|12779.1|12777.1|12778.2|12776.2|12779.7|12777.7|12777.9|12775.9|11
1653948610000|2022-05-30 22:10:10|12778.4|12776.4|12775.7|12773.7|12778.4|12776.4|12773.6|12771.6|39
1653948620000|2022-05-30 22:10:20|12775.8|12773.8|12773.8|12771.8|12776.1|12774.1|12772.6|12770.6|19
1653948630000|2022-05-30 22:10:30|12773.3|12771.3|12773.2|12771.2|12773.3|12771.3|12773.2|12771.2|4
1653948640000|2022-05-30 22:10:40|12773.3|12771.3|12770.9|12768.9|12773.6|12771.6|12770.9|12768.9|24
1653948650000|2022-05-30 22:10:50|12771.1|12769.1|12769.9|12767.9|12772.8|12770.8|12769.9|12767.9|46
1653948660000|2022-05-30 22:11:00|12769.2|12767.2|12762.7|12760.7|12769.2|12767.2|12757.4|12755.4|183
1653948670000|2022-05-30 22:11:10|12762.6|12760.6|12764.8|12762.8|12765.4|12763.4|12762.6|12760.6|42
1653948680000|2022-05-30 22:11:20|12764.4|12762.4|12766.4|12764.4|12766.9|12764.9|12764.4|12762.4|16
1653948690000|2022-05-30 22:11:30|12766.6|12764.6|12766.1|12764.1|12768.3|12766.3|12766.1|12764.1|11
1653948700000|2022-05-30 22:11:40|12765.9|12763.9|12764.9|12762.9|12766.9|12764.9|12764.9|12762.9|9
1653948710000|2022-05-30 22:11:50|12764.8|12762.8|12765.4|12763.4|12765.4|12763.4|12764.4|12762.4|8
1653948720000|2022-05-30 22:12:00|12765.6|12763.6|12764.1|12762.1|12765.6|12763.6|12762.4|12760.4|29
1653948730000|2022-05-30 22:12:10|12763.9|12761.9|12760.6|12758.6|12764.2|12762.2|12758.4|12756.4|58
1653948740000|2022-05-30 22:12:20|12760.4|12758.4|12761.7|12759.7|12761.7|12759.7|12759.6|12757.6|6
1653948750000|2022-05-30 22:12:30|12761.6|12759.6|12766.7|12764.7|12766.7|12764.7|12761.2|12759.2|34
1653948760000|2022-05-30 22:12:40|12765.9|12763.9|12770.8|12768.8|12770.8|12768.8|12765.9|12763.9|42
1653948770000|2022-05-30 22:12:50|12770.9|12768.9|12772.8|12770.8|12773.7|12771.7|12770.9|12768.9|27
1653948780000|2022-05-30 22:13:00|12772.9|12770.9|12773.7|12771.7|12773.8|12771.8|12771.6|12769.6|23
1653948790000|2022-05-30 22:13:10|12773.8|12771.8|12774.6|12772.6|12774.8|12772.8|12773.3|12771.3|19
1653948800000|2022-05-30 22:13:20|12774.4|12772.4|12771.4|12769.4|12774.6|12772.6|12771.4|12769.4|9
1653948810000|2022-05-30 22:13:30|12771.6|12769.6|12766.7|12764.7|12772.1|12770.1|12766.6|12764.6|34
1653948820000|2022-05-30 22:13:40|12766.9|12764.9|12767.8|12765.8|12768.7|12766.7|12766.6|12764.6|41
1653948830000|2022-05-30 22:13:50|12768.2|12766.2|12768.4|12766.4|12768.7|12766.7|12767.3|12765.3|13
1653948840000|2022-05-30 22:14:00|12768.8|12766.8|12773.7|12771.7|12773.7|12771.7|12768.7|12766.7|18
1653948850000|2022-05-30 22:14:10|12773.6|12771.6|12773.2|12771.2|12774.6|12772.6|12773.1|12771.1|8
1653948860000|2022-05-30 22:14:20|12773.1|12771.1|12771.3|12769.3|12773.1|12771.1|12769.4|12767.4|12
1653948870000|2022-05-30 22:14:30|12771.4|12769.4|12774.2|12772.2|12774.2|12772.2|12771.4|12769.4|3
1653948880000|2022-05-30 22:14:40|12773.9|12771.9|12773.4|12771.4|12773.9|12771.9|12772.3|12770.3|5
1653948890000|2022-05-30 22:14:50|12773.6|12771.6|12773.7|12771.7|12773.8|12771.8|12773.6|12771.6|0
1653948900000|2022-05-30 22:15:00|12773.8|12771.8|12779.6|12777.6|12779.7|12777.7|12772.4|12770.4|79
1653948910000|2022-05-30 22:15:10|12779.2|12777.2|12779.3|12777.3|12779.6|12777.6|12775.8|12773.8|30
1653948920000|2022-05-30 22:15:20|12779.2|12777.2|12777.4|12775.4|12779.2|12777.2|12777.4|12775.4|9
1653948930000|2022-05-30 22:15:30|12777.6|12775.6|12777.6|12775.6|12777.7|12775.7|12777.6|12775.6|1
1653948940000|2022-05-30 22:15:40|12778.6|12776.6|12778.9|12776.9|12779.3|12777.3|12778.4|12776.4|11
1653948950000|2022-05-30 22:15:50|12779.1|12777.1|12778.7|12776.7|12779.1|12777.1|12778.7|12776.7|0
1653948960000|2022-05-30 22:16:00|12779.1|12777.1|12778.9|12776.9|12779.1|12777.1|12778.2|12776.2|12
1653948970000|2022-05-30 22:16:10|12779.1|12777.1|12777.6|12775.6|12779.2|12777.2|12777.6|12775.6|5
1653948980000|2022-05-30 22:16:20|12777.9|12775.9|12781.4|12779.4|12781.4|12779.4|12777.6|12775.6|26
1653948990000|2022-05-30 22:16:30|12781.7|12779.7|12780.6|12778.6|12782.1|12780.1|12779.9|12777.9|29
1653949000000|2022-05-30 22:16:40|12780.4|12778.4|12781.7|12779.7|12782.2|12780.2|12780.4|12778.4|10
1653949010000|2022-05-30 22:16:50|12781.4|12779.4|12781.1|12779.1|12781.4|12779.4|12780.9|12778.9|2
1653949020000|2022-05-30 22:17:00|12781.2|12779.2|12781.2|12779.2|12781.9|12779.9|12781.1|12779.1|3
1653949030000|2022-05-30 22:17:10|12779.7|12777.7|12775.6|12773.6|12780.2|12778.2|12775.6|12773.6|25
1653949040000|2022-05-30 22:17:20|12775.4|12773.4|12776.6|12774.6|12778.2|12776.2|12775.4|12773.4|14
1653949050000|2022-05-30 22:17:30|12776.4|12774.4|12775.9|12773.9|12777.2|12775.2|12775.9|12773.9|6
1653949060000|2022-05-30 22:17:40|12776.1|12774.1|12771.3|12769.3|12776.1|12774.1|12770.9|12768.9|26
1653949070000|2022-05-30 22:17:50|12772.1|12770.1|12772.9|12770.9|12773.4|12771.4|12771.4|12769.4|16
1653949080000|2022-05-30 22:18:00|12772.8|12770.8|12772.7|12770.7|12773.7|12771.7|12771.9|12769.9|8
1653949090000|2022-05-30 22:18:10|12772.8|12770.8|12774.2|12772.2|12774.9|12772.9|12772.7|12770.7|9
1653949100000|2022-05-30 22:18:20|12774.3|12772.3|12773.9|12771.9|12776.3|12774.3|12773.9|12771.9|17
1653949110000|2022-05-30 22:18:30|12773.6|12771.6|12773.7|12771.7|12773.8|12771.8|12772.6|12770.6|10
1653949120000|2022-05-30 22:18:40|12773.4|12771.4|12771.9|12769.9|12773.7|12771.7|12771.9|12769.9|9
1653949130000|2022-05-30 22:18:50|12771.8|12769.8|12772.4|12770.4|12772.4|12770.4|12770.9|12768.9|10
1653949140000|2022-05-30 22:19:00|12772.3|12770.3|12772.7|12770.7|12772.7|12770.7|12771.7|12769.7|8
1653949150000|2022-05-30 22:19:10|12772.6|12770.6|12772.7|12770.7|12772.7|12770.7|12771.9|12769.9|8
1653949160000|2022-05-30 22:19:20|12772.8|12770.8|12774.6|12772.6|12776.8|12774.8|12772.8|12770.8|25
1653949170000|2022-05-30 22:19:30|12775.3|12773.3|12775.8|12773.8|12776.4|12774.4|12774.6|12772.6|5
1653949180000|2022-05-30 22:19:40|12775.9|12773.9|12772.7|12770.7|12776.1|12774.1|12772.7|12770.7|5
1653949190000|2022-05-30 22:19:50|12772.9|12770.9|12772.1|12770.1|12773.1|12771.1|12772.1|12770.1|3
1653949200000|2022-05-30 22:20:00|12772.2|12770.2|12770.4|12768.4|12772.2|12770.2|12770.4|12768.4|17
1653949210000|2022-05-30 22:20:10|12770.3|12768.3|12771.4|12769.4|12772.1|12770.1|12768.6|12766.6|43
1653949220000|2022-05-30 22:20:20|12772.2|12770.2|12772.8|12770.8|12772.9|12770.9|12770.6|12768.6|11
1653949230000|2022-05-30 22:20:30|12772.7|12770.7|12773.3|12771.3|12773.7|12771.7|12772.3|12770.3|6
1653949240000|2022-05-30 22:20:40|12773.4|12771.4|12773.8|12771.8|12775.9|12773.9|12773.4|12771.4|13
1653949250000|2022-05-30 22:20:50|12773.9|12771.9|12775.1|12773.1|12775.3|12773.3|12773.8|12771.8|4
1653949260000|2022-05-30 22:21:00|12775.4|12773.4|12774.1|12772.1|12775.9|12773.9|12774.1|12772.1|6
1653949270000|2022-05-30 22:21:10|12773.9|12771.9|12772.6|12770.6|12774.7|12772.7|12772.2|12770.2|10
1653949280000|2022-05-30 22:21:20|12772.7|12770.7|12770.4|12768.4|12772.7|12770.7|12770.4|12768.4|9
1653949290000|2022-05-30 22:21:30|12770.9|12768.9|12768.6|12766.6|12771.6|12769.6|12768.6|12766.6|13
1653949300000|2022-05-30 22:21:40|12768.4|12766.4|12769.7|12767.7|12769.9|12767.9|12768.3|12766.3|20
1653949310000|2022-05-30 22:21:50|12768.8|12766.8|12769.8|12767.8|12770.8|12768.8|12768.8|12766.8|22
1653949320000|2022-05-30 22:22:00|12769.9|12767.9|12768.8|12766.8|12769.9|12767.9|12768.8|12766.8|5
1653949330000|2022-05-30 22:22:10|12768.7|12766.7|12767.8|12765.8|12769.2|12767.2|12767.8|12765.8|5
1653949340000|2022-05-30 22:22:20|12767.7|12765.7|12768.3|12766.3|12768.3|12766.3|12765.9|12763.9|50
1653949350000|2022-05-30 22:22:30|12768.7|12766.7|12767.4|12765.4|12768.7|12766.7|12767.2|12765.2|2
1653949360000|2022-05-30 22:22:40|12767.3|12765.3|12766.6|12764.6|12767.9|12765.9|12766.4|12764.4|13
1653949370000|2022-05-30 22:22:50|12766.7|12764.7|12768.9|12766.9|12768.9|12766.9|12766.6|12764.6|8
1653949380000|2022-05-30 22:23:00|12768.7|12766.7|12770.2|12768.2|12770.7|12768.7|12768.4|12766.4|11
1653949390000|2022-05-30 22:23:10|12770.3|12768.3|12772.1|12770.1|12773.1|12771.1|12770.2|12768.2|21
1653949400000|2022-05-30 22:23:20|12771.9|12769.9|12772.1|12770.1|12772.6|12770.6|12771.9|12769.9|5
1653949410000|2022-05-30 22:23:30|12770.8|12768.8|12770.4|12768.4|12771.6|12769.6|12770.4|12768.4|6
1653949420000|2022-05-30 22:23:40|12770.3|12768.3|12771.6|12769.6|12771.6|12769.6|12770.3|12768.3|7
1653949430000|2022-05-30 22:23:50|12771.7|12769.7|12772.9|12770.9|12773.2|12771.2|12771.7|12769.7|7
1653949440000|2022-05-30 22:24:00|12772.8|12770.8|12770.6|12768.6|12773.1|12771.1|12770.3|12768.3|8
1653949450000|2022-05-30 22:24:10|12770.7|12768.7|12772.1|12770.1|12772.2|12770.2|12770.7|12768.7|1
1653949460000|2022-05-30 22:24:20|12772.2|12770.2|12772.9|12770.9|12773.2|12771.2|12771.9|12769.9|9
1653949470000|2022-05-30 22:24:30|12773.1|12771.1|12770.9|12768.9|12773.2|12771.2|12770.9|12768.9|9
1653949480000|2022-05-30 22:24:40|12771.3|12769.3|12770.8|12768.8|12771.3|12769.3|12770.3|12768.3|10
1653949490000|2022-05-30 22:24:50|12770.9|12768.9|12769.3|12767.3|12770.9|12768.9|12768.4|12766.4|15
1653949500000|2022-05-30 22:25:00|12769.2|12767.2|12771.1|12769.1|12771.1|12769.1|12769.2|12767.2|5
1653949510000|2022-05-30 22:25:10|12770.4|12768.4|12769.4|12767.4|12770.6|12768.6|12768.7|12766.7|12
1653949520000|2022-05-30 22:25:20|12769.3|12767.3|12767.2|12765.2|12769.4|12767.4|12766.8|12764.8|27
1653949530000|2022-05-30 22:25:30|12767.1|12765.1|12767.8|12765.8|12768.1|12766.1|12767.1|12765.1|7
1653949540000|2022-05-30 22:25:40|12767.7|12765.7|12768.4|12766.4|12769.2|12767.2|12767.7|12765.7|18
1653949550000|2022-05-30 22:25:50|12768.2|12766.2|12768.9|12766.9|12769.3|12767.3|12767.9|12765.9|7
1653949560000|2022-05-30 22:26:00|12769.1|12767.1|12769.2|12767.2|12770.1|12768.1|12769.1|12767.1|7
1653949570000|2022-05-30 22:26:10|12769.1|12767.1|12768.1|12766.1|12770.4|12768.4|12767.6|12765.6|7
1653949580000|2022-05-30 22:26:20|12768.4|12766.4|12768.6|12766.6|12768.9|12766.9|12768.2|12766.2|8
1653949590000|2022-05-30 22:26:30|12768.9|12766.9|12768.3|12766.3|12768.9|12766.9|12768.3|12766.3|3
1653949600000|2022-05-30 22:26:40|12768.4|12766.4|12768.3|12766.3|12768.6|12766.6|12767.9|12765.9|2
1653949610000|2022-05-30 22:26:50|12768.2|12766.2|12767.1|12765.1|12768.2|12766.2|12766.7|12764.7|9
1653949620000|2022-05-30 22:27:00|12766.9|12764.9|12763.4|12761.4|12767.1|12765.1|12763.4|12761.4|42
1653949630000|2022-05-30 22:27:10|12763.6|12761.6|12762.9|12760.9|12763.8|12761.8|12762.1|12760.1|36
1653949640000|2022-05-30 22:27:20|12763.1|12761.1|12761.3|12759.3|12763.7|12761.7|12760.9|12758.9|19
1653949650000|2022-05-30 22:27:30|12761.1|12759.1|12762.6|12760.6|12762.7|12760.7|12761.1|12759.1|16
1653949660000|2022-05-30 22:27:40|12762.3|12760.3|12761.1|12759.1|12762.6|12760.6|12761.1|12759.1|10
1653949670000|2022-05-30 22:27:50|12760.9|12758.9|12761.1|12759.1|12761.7|12759.7|12760.8|12758.8|13
1653949680000|2022-05-30 22:28:00|12760.9|12758.9|12761.3|12759.3|12761.7|12759.7|12760.7|12758.7|14
1653949690000|2022-05-30 22:28:10|12761.8|12759.8|12761.9|12759.9|12761.9|12759.9|12761.6|12759.6|1
1653949700000|2022-05-30 22:28:20|12762.1|12760.1|12762.8|12760.8|12763.3|12761.3|12758.9|12756.9|89
1653949710000|2022-05-30 22:28:30|12762.7|12760.7|12762.4|12760.4|12762.8|12760.8|12761.3|12759.3|12
1653949720000|2022-05-30 22:28:40|12762.6|12760.6|12758.6|12756.6|12762.6|12760.6|12758.6|12756.6|13
1653949730000|2022-05-30 22:28:50|12758.4|12756.4|12753.9|12751.9|12758.6|12756.6|12752.6|12750.6|85
1653949740000|2022-05-30 22:29:00|12753.8|12751.8|12751.3|12749.3|12755.1|12753.1|12751.1|12749.1|67
1653949750000|2022-05-30 22:29:10|12751.7|12749.7|12750.3|12748.3|12751.7|12749.7|12746.8|12744.8|98
1653949760000|2022-05-30 22:29:20|12750.4|12748.4|12749.6|12747.6|12750.6|12748.6|12748.6|12746.6|29
1653949770000|2022-05-30 22:29:30|12749.1|12747.1|12751.9|12749.9|12752.1|12750.1|12748.6|12746.6|28
1653949780000|2022-05-30 22:29:40|12751.6|12749.6|12751.8|12749.8|12752.7|12750.7|12751.2|12749.2|8
1653949790000|2022-05-30 22:29:50|12751.7|12749.7|12752.7|12750.7|12754.2|12752.2|12751.6|12749.6|17
1653949800000|2022-05-30 22:30:00|12753.1|12751.1|12753.7|12751.7|12758.3|12756.3|12752.1|12750.1|60
1653949810000|2022-05-30 22:30:10|12753.6|12751.6|12753.6|12751.6|12754.4|12752.4|12752.8|12750.8|3
1653949820000|2022-05-30 22:30:20|12754.6|12752.6|12757.6|12755.6|12757.7|12755.7|12754.2|12752.2|20
1653949830000|2022-05-30 22:30:30|12757.7|12755.7|12756.1|12754.1|12757.7|12755.7|12755.3|12753.3|5
1653949840000|2022-05-30 22:30:40|12756.2|12754.2|12758.8|12756.8|12758.8|12756.8|12756.1|12754.1|9
1653949850000|2022-05-30 22:30:50|12758.9|12756.9|12758.1|12756.1|12758.9|12756.9|12757.9|12755.9|12
1653949860000|2022-05-30 22:31:00|12758.8|12756.8|12760.3|12758.3|12761.2|12759.2|12758.7|12756.7|46
1653949870000|2022-05-30 22:31:10|12760.2|12758.2|12759.3|12757.3|12760.6|12758.6|12758.1|12756.1|24
1653949880000|2022-05-30 22:31:20|12759.2|12757.2|12759.1|12757.1|12759.3|12757.3|12757.9|12755.9|12
1653949890000|2022-05-30 22:31:30|12759.7|12757.7|12759.2|12757.2|12761.2|12759.2|12759.2|12757.2|15
1653949900000|2022-05-30 22:31:40|12759.3|12757.3|12756.7|12754.7|12759.6|12757.6|12755.8|12753.8|17
1653949910000|2022-05-30 22:31:50|12756.8|12754.8|12757.9|12755.9|12758.1|12756.1|12756.8|12754.8|7
1653949920000|2022-05-30 22:32:00|12757.8|12755.8|12759.3|12757.3|12759.6|12757.6|12757.4|12755.4|41
1653949930000|2022-05-30 22:32:10|12759.7|12757.7|12759.1|12757.1|12759.7|12757.7|12759.1|12757.1|0
1653949940000|2022-05-30 22:32:20|12758.1|12756.1|12753.3|12751.3|12758.7|12756.7|12753.1|12751.1|42
1653949950000|2022-05-30 22:32:30|12754.1|12752.1|12751.8|12749.8|12754.2|12752.2|12750.3|12748.3|32
1653949960000|2022-05-30 22:32:40|12751.7|12749.7|12752.7|12750.7|12752.7|12750.7|12748.4|12746.4|39
1653949970000|2022-05-30 22:32:50|12752.6|12750.6|12752.2|12750.2|12752.7|12750.7|12750.8|12748.8|11
1653949980000|2022-05-30 22:33:00|12752.6|12750.6|12751.9|12749.9|12752.7|12750.7|12751.2|12749.2|12
1653949990000|2022-05-30 22:33:10|12751.8|12749.8|12750.8|12748.8|12751.9|12749.9|12750.6|12748.6|4
1653950000000|2022-05-30 22:33:20|12750.6|12748.6|12750.2|12748.2|12752.7|12750.7|12749.7|12747.7|7
1653950010000|2022-05-30 22:33:30|12749.7|12747.7|12749.9|12747.9|12750.3|12748.3|12749.3|12747.3|11
1653950020000|2022-05-30 22:33:40|12750.9|12748.9|12749.4|12747.4|12751.6|12749.6|12748.9|12746.9|34
1653950030000|2022-05-30 22:33:50|12748.9|12746.9|12746.9|12744.9|12749.6|12747.6|12746.9|12744.9|28
1653950040000|2022-05-30 22:34:00|12747.7|12745.7|12752.1|12750.1|12752.6|12750.6|12746.6|12744.6|29
1653950050000|2022-05-30 22:34:10|12752.6|12750.6|12749.9|12747.9|12752.9|12750.9|12749.8|12747.8|31
1653950060000|2022-05-30 22:34:20|12749.8|12747.8|12750.8|12748.8|12750.9|12748.9|12749.4|12747.4|4
1653950070000|2022-05-30 22:34:30|12750.7|12748.7|12751.4|12749.4|12751.9|12749.9|12749.7|12747.7|7
1653950080000|2022-05-30 22:34:40|12751.3|12749.3|12751.1|12749.1|12751.4|12749.4|12750.7|12748.7|1
1653950090000|2022-05-30 22:34:50|12751.3|12749.3|12751.9|12749.9|12752.7|12750.7|12751.2|12749.2|11
1653950100000|2022-05-30 22:35:00|12752.1|12750.1|12752.9|12750.9|12753.2|12751.2|12751.9|12749.9|5
1653950110000|2022-05-30 22:35:10|12752.8|12750.8|12752.7|12750.7|12752.9|12750.9|12751.1|12749.1|7
1653950120000|2022-05-30 22:35:20|12752.8|12750.8|12753.9|12751.9|12754.2|12752.2|12752.8|12750.8|8
1653950130000|2022-05-30 22:35:30|12754.1|12752.1|12755.3|12753.3|12755.7|12753.7|12754.1|12752.1|19
1653950140000|2022-05-30 22:35:40|12755.2|12753.2|12754.8|12752.8|12755.3|12753.3|12753.8|12751.8|12
1653950150000|2022-05-30 22:35:50|12754.9|12752.9|12755.4|12753.4|12756.3|12754.3|12754.8|12752.8|17
1653950160000|2022-05-30 22:36:00|12755.3|12753.3|12754.8|12752.8|12755.6|12753.6|12753.8|12751.8|10
1653950170000|2022-05-30 22:36:10|12754.9|12752.9|12755.2|12753.2|12758.9|12756.9|12754.7|12752.7|37
1653950180000|2022-05-30 22:36:20|12755.3|12753.3|12757.1|12755.1|12757.2|12755.2|12754.2|12752.2|18
1653950190000|2022-05-30 22:36:30|12757.2|12755.2|12756.9|12754.9|12757.4|12755.4|12755.6|12753.6|12
1653950200000|2022-05-30 22:36:40|12756.8|12754.8|12755.8|12753.8|12757.1|12755.1|12755.7|12753.7|5
1653950210000|2022-05-30 22:36:50|12756.4|12754.4|12756.2|12754.2|12756.7|12754.7|12755.8|12753.8|2
1653950220000|2022-05-30 22:37:00|12756.1|12754.1|12754.3|12752.3|12756.6|12754.6|12753.8|12751.8|9
1653950230000|2022-05-30 22:37:10|12754.4|12752.4|12755.2|12753.2|12755.8|12753.8|12754.4|12752.4|9
1653950240000|2022-05-30 22:37:20|12755.3|12753.3|12757.1|12755.1|12758.6|12756.6|12755.3|12753.3|12
1653950250000|2022-05-30 22:37:30|12758.4|12756.4|12759.4|12757.4|12759.9|12757.9|12758.2|12756.2|8
1653950260000|2022-05-30 22:37:40|12759.6|12757.6|12759.7|12757.7|12760.6|12758.6|12759.3|12757.3|7
1653950270000|2022-05-30 22:37:50|12759.8|12757.8|12758.4|12756.4|12759.9|12757.9|12758.3|12756.3|8
1653950280000|2022-05-30 22:38:00|12758.6|12756.6|12759.4|12757.4|12759.7|12757.7|12758.6|12756.6|0
1653950290000|2022-05-30 22:38:10|12759.8|12757.8|12758.8|12756.8|12760.4|12758.4|12758.8|12756.8|5
1653950300000|2022-05-30 22:38:20|12758.7|12756.7|12759.6|12757.6|12760.2|12758.2|12758.7|12756.7|2
1653950310000|2022-05-30 22:38:30|12759.1|12757.1|12760.3|12758.3|12760.4|12758.4|12758.6|12756.6|8
1653950320000|2022-05-30 22:38:40|12759.9|12757.9|12760.6|12758.6|12760.7|12758.7|12759.9|12757.9|5
1653950330000|2022-05-30 22:38:50|12761.4|12759.4|12765.1|12763.1|12765.3|12763.3|12761.4|12759.4|63
1653950340000|2022-05-30 22:39:00|12766.4|12764.4|12767.2|12765.2|12767.9|12765.9|12765.6|12763.6|52
1653950350000|2022-05-30 22:39:10|12767.4|12765.4|12765.6|12763.6|12767.4|12765.4|12765.4|12763.4|10
1653950360000|2022-05-30 22:39:20|12765.7|12763.7|12768.3|12766.3|12768.3|12766.3|12765.7|12763.7|13
1653950370000|2022-05-30 22:39:30|12768.6|12766.6|12766.4|12764.4|12768.7|12766.7|12765.2|12763.2|17
1653950380000|2022-05-30 22:39:40|12766.8|12764.8|12766.1|12764.1|12766.9|12764.9|12765.8|12763.8|10
1653950390000|2022-05-30 22:39:50|12765.6|12763.6|12765.2|12763.2|12765.7|12763.7|12764.6|12762.6|6
1653950400000|2022-05-30 22:40:00|12765.1|12763.1|12767.3|12765.3|12767.3|12765.3|12764.6|12762.6|18
1653950410000|2022-05-30 22:40:10|12767.4|12765.4|12770.1|12768.1|12771.7|12769.7|12767.3|12765.3|84
1653950420000|2022-05-30 22:40:20|12770.2|12768.2|12771.3|12769.3|12772.4|12770.4|12769.6|12767.6|23
1653950430000|2022-05-30 22:40:30|12771.6|12769.6|12772.1|12770.1|12772.3|12770.3|12771.2|12769.2|7
1653950440000|2022-05-30 22:40:40|12772.2|12770.2|12769.6|12767.6|12772.2|12770.2|12767.6|12765.6|25
1653950450000|2022-05-30 22:40:50|12769.4|12767.4|12767.2|12765.2|12769.6|12767.6|12766.9|12764.9|8
1653950460000|2022-05-30 22:41:00|12767.3|12765.3|12766.8|12764.8|12767.3|12765.3|12765.9|12763.9|9
1653950470000|2022-05-30 22:41:10|12767.2|12765.2|12765.9|12763.9|12767.2|12765.2|12765.7|12763.7|7
1653950480000|2022-05-30 22:41:20|12765.6|12763.6|12764.7|12762.7|12765.6|12763.6|12764.6|12762.6|8
1653950490000|2022-05-30 22:41:30|12765.2|12763.2|12765.4|12763.4|12765.7|12763.7|12764.6|12762.6|6
1653950500000|2022-05-30 22:41:40|12765.2|12763.2|12764.8|12762.8|12765.4|12763.4|12764.8|12762.8|3
1653950510000|2022-05-30 22:41:50|12765.3|12763.3|12765.3|12763.3|12765.3|12763.3|12764.9|12762.9|3
1653950520000|2022-05-30 22:42:00|12765.7|12763.7|12763.6|12761.6|12765.7|12763.7|12763.6|12761.6|7
1653950530000|2022-05-30 22:42:10|12763.7|12761.7|12761.6|12759.6|12763.8|12761.8|12761.6|12759.6|12
1653950540000|2022-05-30 22:42:20|12761.7|12759.7|12762.3|12760.3|12762.9|12760.9|12761.7|12759.7|15
1653950550000|2022-05-30 22:42:30|12761.8|12759.8|12763.8|12761.8|12764.3|12762.3|12761.8|12759.8|19
1653950560000|2022-05-30 22:42:40|12763.7|12761.7|12765.3|12763.3|12765.3|12763.3|12763.4|12761.4|8
1653950570000|2022-05-30 22:42:50|12765.4|12763.4|12766.3|12764.3|12767.1|12765.1|12765.4|12763.4|7
1653950580000|2022-05-30 22:43:00|12766.2|12764.2|12765.8|12763.8|12767.2|12765.2|12765.7|12763.7|11
1653950590000|2022-05-30 22:43:10|12766.9|12764.9|12765.8|12763.8|12766.9|12764.9|12765.7|12763.7|3
1653950600000|2022-05-30 22:43:20|12765.7|12763.7|12766.7|12764.7|12767.9|12765.9|12765.7|12763.7|19
1653950610000|2022-05-30 22:43:30|12766.3|12764.3|12764.6|12762.6|12766.3|12764.3|12764.4|12762.4|4
1653950620000|2022-05-30 22:43:40|12764.7|12762.7|12763.1|12761.1|12765.1|12763.1|12762.9|12760.9|7
1653950630000|2022-05-30 22:43:50|12763.2|12761.2|12763.7|12761.7|12764.4|12762.4|12762.8|12760.8|7
1653950640000|2022-05-30 22:44:00|12763.9|12761.9|12763.6|12761.6|12763.9|12761.9|12763.4|12761.4|2
1653950650000|2022-05-30 22:44:10|12763.7|12761.7|12767.1|12765.1|12767.1|12765.1|12763.6|12761.6|17
1653950660000|2022-05-30 22:44:20|12766.9|12764.9|12767.1|12765.1|12767.1|12765.1|12765.4|12763.4|6
1653950670000|2022-05-30 22:44:30|12766.4|12764.4|12766.4|12764.4|12767.1|12765.1|12766.4|12764.4|1
1653950680000|2022-05-30 22:44:40|12766.6|12764.6|12765.9|12763.9|12766.9|12764.9|12765.1|12763.1|12
1653950690000|2022-05-30 22:44:50|12765.8|12763.8|12765.8|12763.8|12766.8|12764.8|12765.7|12763.7|6
1653950700000|2022-05-30 22:45:00|12766.2|12764.2|12765.3|12763.3|12766.2|12764.2|12765.1|12763.1|1
1653950710000|2022-05-30 22:45:10|12765.1|12763.1|12766.2|12764.2|12766.9|12764.9|12765.1|12763.1|9
1653950720000|2022-05-30 22:45:20|12765.8|12763.8|12765.3|12763.3|12765.8|12763.8|12765.3|12763.3|4
1653950730000|2022-05-30 22:45:30|12765.2|12763.2|12766.2|12764.2|12766.4|12764.4|12765.1|12763.1|2
1653950740000|2022-05-30 22:45:40|12766.3|12764.3|12766.2|12764.2|12766.4|12764.4|12765.8|12763.8|0
1653950750000|2022-05-30 22:45:50|12766.1|12764.1|12766.9|12764.9|12766.9|12764.9|12765.4|12763.4|9
1653950760000|2022-05-30 22:46:00|12766.8|12764.8|12766.2|12764.2|12766.9|12764.9|12765.9|12763.9|1
1653950770000|2022-05-30 22:46:10|12766.1|12764.1|12767.8|12765.8|12767.8|12765.8|12765.8|12763.8|9
1653950780000|2022-05-30 22:46:20|12767.6|12765.6|12767.4|12765.4|12767.9|12765.9|12767.3|12765.3|11
1653950790000|2022-05-30 22:46:30|12767.2|12765.2|12768.3|12766.3|12768.6|12766.6|12767.1|12765.1|8
1653950800000|2022-05-30 22:46:40|12768.2|12766.2|12768.2|12766.2|12768.3|12766.3|12767.7|12765.7|1
1653950810000|2022-05-30 22:46:50|12768.1|12766.1|12768.1|12766.1|12768.1|12766.1|12767.7|12765.7|1
1653950820000|2022-05-30 22:47:00|12768.3|12766.3|12768.3|12766.3|12768.7|12766.7|12768.2|12766.2|4
1653950830000|2022-05-30 22:47:10|12768.1|12766.1|12766.6|12764.6|12768.2|12766.2|12766.6|12764.6|8
1653950840000|2022-05-30 22:47:20|12766.7|12764.7|12766.6|12764.6|12767.3|12765.3|12766.6|12764.6|11
1653950850000|2022-05-30 22:47:30|12766.4|12764.4|12766.3|12764.3|12766.4|12764.4|12766.3|12764.3|3
1653950860000|2022-05-30 22:47:40|12766.4|12764.4|12766.1|12764.1|12766.6|12764.6|12766.1|12764.1|2
1653950870000|2022-05-30 22:47:50|12766.2|12764.2|12766.3|12764.3|12766.3|12764.3|12765.6|12763.6|8
1653950880000|2022-05-30 22:48:00|12766.4|12764.4|12765.6|12763.6|12766.4|12764.4|12765.4|12763.4|8
1653950890000|2022-05-30 22:48:10|12765.4|12763.4|12766.4|12764.4|12766.4|12764.4|12765.4|12763.4|4
1653950900000|2022-05-30 22:48:20|12766.9|12764.9|12765.7|12763.7|12766.9|12764.9|12765.6|12763.6|5
1653950910000|2022-05-30 22:48:30|12765.6|12763.6|12764.3|12762.3|12766.3|12764.3|12763.9|12761.9|23
1653950920000|2022-05-30 22:48:40|12764.2|12762.2|12764.8|12762.8|12764.8|12762.8|12763.8|12761.8|5
1653950930000|2022-05-30 22:48:50|12764.7|12762.7|12764.6|12762.6|12764.7|12762.7|12763.7|12761.7|7
1653950940000|2022-05-30 22:49:00|12764.4|12762.4|12765.4|12763.4|12765.4|12763.4|12764.3|12762.3|3
1653950950000|2022-05-30 22:49:10|12765.9|12763.9|12766.2|12764.2|12766.9|12764.9|12765.9|12763.9|3
1653950960000|2022-05-30 22:49:20|12765.9|12763.9|12765.8|12763.8|12765.9|12763.9|12765.7|12763.7|3
1653950970000|2022-05-30 22:49:30|12765.9|12763.9|12765.8|12763.8|12765.9|12763.9|12765.8|12763.8|0
1653950980000|2022-05-30 22:49:40|12765.7|12763.7|12765.6|12763.6|12765.8|12763.8|12765.6|12763.6|0
1653951000000|2022-05-30 22:50:00|12765.7|12763.7|12764.9|12762.9|12765.8|12763.8|12764.9|12762.9|6
1653951010000|2022-05-30 22:50:10|12763.4|12761.4|12761.9|12759.9|12764.6|12762.6|12761.8|12759.8|19
1653951020000|2022-05-30 22:50:20|12761.8|12759.8|12761.6|12759.6|12762.1|12760.1|12760.7|12758.7|21
1653951030000|2022-05-30 22:50:30|12761.4|12759.4|12762.8|12760.8|12763.6|12761.6|12759.8|12757.8|35
1653951040000|2022-05-30 22:50:40|12762.9|12760.9|12762.2|12760.2|12763.3|12761.3|12761.8|12759.8|7
1653951050000|2022-05-30 22:50:50|12762.1|12760.1|12762.8|12760.8|12763.1|12761.1|12762.1|12760.1|7
1653951060000|2022-05-30 22:51:00|12762.4|12760.4|12762.4|12760.4|12762.4|12760.4|12762.4|12760.4|1
1653951070000|2022-05-30 22:51:10|12761.8|12759.8|12761.6|12759.6|12761.8|12759.8|12761.4|12759.4|1
1653951080000|2022-05-30 22:51:20|12761.7|12759.7|12760.4|12758.4|12761.7|12759.7|12760.4|12758.4|2
1653951090000|2022-05-30 22:51:30|12761.3|12759.3|12761.3|12759.3|12761.8|12759.8|12761.2|12759.2|13
1653951100000|2022-05-30 22:51:40|12761.2|12759.2|12761.4|12759.4|12761.4|12759.4|12761.2|12759.2|1
1653951110000|2022-05-30 22:51:50|12761.8|12759.8|12762.1|12760.1|12762.1|12760.1|12761.8|12759.8|2
1653951120000|2022-05-30 22:52:00|12761.9|12759.9|12761.3|12759.3|12762.1|12760.1|12761.3|12759.3|0
1653951130000|2022-05-30 22:52:10|12761.4|12759.4|12761.9|12759.9|12761.9|12759.9|12761.4|12759.4|3
1653951140000|2022-05-30 22:52:20|12762.2|12760.2|12761.9|12759.9|12762.2|12760.2|12761.9|12759.9|0
1653951150000|2022-05-30 22:52:30|12762.1|12760.1|12763.6|12761.6|12763.6|12761.6|12762.1|12760.1|9
1653951160000|2022-05-30 22:52:40|12763.4|12761.4|12763.3|12761.3|12763.4|12761.4|12762.9|12760.9|3
1653951170000|2022-05-30 22:52:50|12763.2|12761.2|12763.3|12761.3|12763.3|12761.3|12762.9|12760.9|0
1653951180000|2022-05-30 22:53:00|12763.4|12761.4|12762.4|12760.4|12763.6|12761.6|12762.4|12760.4|3
1653951190000|2022-05-30 22:53:10|12762.1|12760.1|12761.7|12759.7|12762.1|12760.1|12761.4|12759.4|3
1653951200000|2022-05-30 22:53:20|12761.6|12759.6|12761.6|12759.6|12761.6|12759.6|12761.4|12759.4|0
1653951210000|2022-05-30 22:53:30|12761.4|12759.4|12761.3|12759.3|12761.4|12759.4|12761.3|12759.3|1
1653951220000|2022-05-30 22:53:40|12761.2|12759.2|12760.8|12758.8|12761.2|12759.2|12760.6|12758.6|7
1653951230000|2022-05-30 22:53:50|12759.9|12757.9|12758.7|12756.7|12760.3|12758.3|12758.4|12756.4|25
1653951240000|2022-05-30 22:54:00|12758.8|12756.8|12758.6|12756.6|12759.2|12757.2|12758.6|12756.6|4
1653951250000|2022-05-30 22:54:10|12759.3|12757.3|12760.4|12758.4|12760.4|12758.4|12759.3|12757.3|11
1653951260000|2022-05-30 22:54:20|12760.7|12758.7|12760.1|12758.1|12760.7|12758.7|12759.9|12757.9|7
1653951270000|2022-05-30 22:54:30|12760.2|12758.2|12760.7|12758.7|12760.7|12758.7|12759.9|12757.9|6
1653951280000|2022-05-30 22:54:40|12760.6|12758.6|12762.1|12760.1|12763.3|12761.3|12760.6|12758.6|14
1653951290000|2022-05-30 22:54:50|12762.8|12760.8|12763.3|12761.3|12763.4|12761.4|12762.6|12760.6|12
1653951300000|2022-05-30 22:55:00|12763.2|12761.2|12764.2|12762.2|12764.2|12762.2|12763.2|12761.2|14
1653951310000|2022-05-30 22:55:10|12764.1|12762.1|12763.8|12761.8|12764.2|12762.2|12763.3|12761.3|4
1653951320000|2022-05-30 22:55:20|12764.1|12762.1|12764.3|12762.3|12764.7|12762.7|12763.8|12761.8|3
1653951330000|2022-05-30 22:55:30|12764.4|12762.4|12763.8|12761.8|12764.6|12762.6|12763.8|12761.8|6
1653951340000|2022-05-30 22:55:40|12763.2|12761.2|12763.2|12761.2|12763.3|12761.3|12763.2|12761.2|5
1653951350000|2022-05-30 22:55:50|12763.3|12761.3|12763.6|12761.6|12763.7|12761.7|12763.3|12761.3|2
1653951360000|2022-05-30 22:56:00|12763.7|12761.7|12762.4|12760.4|12763.7|12761.7|12762.4|12760.4|5
1653951370000|2022-05-30 22:56:10|12762.6|12760.6|12763.1|12761.1|12763.3|12761.3|12762.6|12760.6|4
1653951380000|2022-05-30 22:56:20|12762.9|12760.9|12764.2|12762.2|12764.2|12762.2|12762.6|12760.6|11
1653951390000|2022-05-30 22:56:30|12764.3|12762.3|12766.8|12764.8|12766.8|12764.8|12764.3|12762.3|22
1653951400000|2022-05-30 22:56:40|12766.6|12764.6|12766.8|12764.8|12767.3|12765.3|12766.3|12764.3|14
1653951410000|2022-05-30 22:56:50|12766.9|12764.9|12767.1|12765.1|12767.2|12765.2|12766.7|12764.7|7
1653951420000|2022-05-30 22:57:00|12767.2|12765.2|12770.1|12768.1|12771.6|12769.6|12767.1|12765.1|36
1653951430000|2022-05-30 22:57:10|12769.8|12767.8|12770.2|12768.2|12770.2|12768.2|12769.2|12767.2|3
1653951440000|2022-05-30 22:57:20|12771.2|12769.2|12771.1|12769.1|12771.4|12769.4|12769.9|12767.9|23
1653951450000|2022-05-30 22:57:30|12771.2|12769.2|12769.7|12767.7|12771.4|12769.4|12769.7|12767.7|9
1653951460000|2022-05-30 22:57:40|12769.8|12767.8|12769.9|12767.9|12769.9|12767.9|12769.7|12767.7|4
1653951470000|2022-05-30 22:57:50|12769.8|12767.8|12771.6|12769.6|12772.3|12770.3|12769.8|12767.8|21
1653951480000|2022-05-30 22:58:00|12771.4|12769.4|12773.2|12771.2|12773.2|12771.2|12771.1|12769.1|17
1653951490000|2022-05-30 22:58:10|12773.3|12771.3|12773.6|12771.6|12774.4|12772.4|12772.6|12770.6|22
1653951500000|2022-05-30 22:58:20|12773.7|12771.7|12774.1|12772.1|12774.3|12772.3|12773.3|12771.3|10
1653951510000|2022-05-30 22:58:30|12773.9|12771.9|12776.1|12774.1|12776.8|12774.8|12773.7|12771.7|38
1653951520000|2022-05-30 22:58:40|12776.3|12774.3|12776.4|12774.4|12776.7|12774.7|12775.1|12773.1|22
1653951530000|2022-05-30 22:58:50|12776.6|12774.6|12776.2|12774.2|12777.3|12775.3|12776.1|12774.1|17
1653951540000|2022-05-30 22:59:00|12776.3|12774.3|12775.9|12773.9|12777.3|12775.3|12775.7|12773.7|32
1653951550000|2022-05-30 22:59:10|12776.1|12774.1|12776.7|12774.7|12776.7|12774.7|12775.9|12773.9|12
1653951560000|2022-05-30 22:59:20|12776.9|12774.9|12777.3|12775.3|12777.8|12775.8|12776.8|12774.8|19
1653951570000|2022-05-30 22:59:30|12777.4|12775.4|12776.6|12774.6|12777.4|12775.4|12776.3|12774.3|3
1653951580000|2022-05-30 22:59:40|12776.8|12774.8|12775.4|12773.4|12776.8|12774.8|12775.4|12773.4|11
1653951590000|2022-05-30 22:59:50|12775.1|12773.1|12774.8|12772.8|12775.4|12773.4|12774.1|12772.1|24
1653951600000|2022-05-30 23:00:00|12774.7|12772.7|12776.4|12774.4|12776.6|12774.6|12774.2|12772.2|12
1653951610000|2022-05-30 23:00:10|12776.3|12774.3|12776.6|12774.6|12776.6|12774.6|12776.3|12774.3|0
1653951620000|2022-05-30 23:00:20|12776.3|12774.3|12775.7|12773.7|12776.3|12774.3|12775.7|12773.7|7
1653951630000|2022-05-30 23:00:30|12775.8|12773.8|12776.6|12774.6|12776.6|12774.6|12775.8|12773.8|7
1653951640000|2022-05-30 23:00:40|12776.7|12774.7|12777.4|12775.4|12778.1|12776.1|12776.7|12774.7|10
1653951650000|2022-05-30 23:00:50|12777.6|12775.6|12779.4|12777.4|12779.6|12777.6|12777.2|12775.2|30
1653951660000|2022-05-30 23:01:00|12779.2|12777.2|12781.3|12779.3|12781.7|12779.7|12779.1|12777.1|50
1653951670000|2022-05-30 23:01:10|12781.2|12779.2|12782.8|12780.8|12783.6|12781.6|12781.2|12779.2|45
1653951680000|2022-05-30 23:01:20|12782.9|12780.9|12788.7|12786.7|12788.9|12786.9|12782.9|12780.9|66
1653951690000|2022-05-30 23:01:30|12789.6|12787.6|12788.2|12786.2|12789.6|12787.6|12786.7|12784.7|37
1653951700000|2022-05-30 23:01:40|12788.3|12786.3|12788.7|12786.7|12789.4|12787.4|12787.4|12785.4|21
1653951710000|2022-05-30 23:01:50|12788.8|12786.8|12789.8|12787.8|12790.1|12788.1|12788.6|12786.6|43
1653951720000|2022-05-30 23:02:00|12789.4|12787.4|12790.2|12788.2|12792.4|12790.4|12789.3|12787.3|56
1653951730000|2022-05-30 23:02:10|12790.1|12788.1|12791.2|12789.2|12792.1|12790.1|12790.1|12788.1|34
1653951740000|2022-05-30 23:02:20|12790.8|12788.8|12789.6|12787.6|12791.7|12789.7|12789.6|12787.6|12
1653951750000|2022-05-30 23:02:30|12789.8|12787.8|12788.1|12786.1|12790.3|12788.3|12787.9|12785.9|13
1653951760000|2022-05-30 23:02:40|12787.9|12785.9|12789.9|12787.9|12790.1|12788.1|12787.2|12785.2|22
1653951770000|2022-05-30 23:02:50|12788.6|12786.6|12788.2|12786.2|12788.8|12786.8|12787.7|12785.7|19
1653951780000|2022-05-30 23:03:00|12787.8|12785.8|12789.8|12787.8|12789.9|12787.9|12787.8|12785.8|11
1653951790000|2022-05-30 23:03:10|12789.9|12787.9|12789.1|12787.1|12791.1|12789.1|12788.9|12786.9|18
1653951800000|2022-05-30 23:03:20|12789.3|12787.3|12788.8|12786.8|12789.3|12787.3|12788.7|12786.7|8
1653951810000|2022-05-30 23:03:30|12788.9|12786.9|12788.7|12786.7|12789.9|12787.9|12788.7|12786.7|8
1653951820000|2022-05-30 23:03:40|12788.6|12786.6|12788.4|12786.4|12788.6|12786.6|12788.3|12786.3|7
1653951830000|2022-05-30 23:03:50|12788.3|12786.3|12788.7|12786.7|12788.7|12786.7|12787.8|12785.8|10
1653951840000|2022-05-30 23:04:00|12788.6|12786.6|12790.1|12788.1|12790.3|12788.3|12788.6|12786.6|11
1653951850000|2022-05-30 23:04:10|12789.6|12787.6|12790.6|12788.6|12790.6|12788.6|12789.3|12787.3|11
1653951860000|2022-05-30 23:04:20|12790.4|12788.4|12790.7|12788.7|12790.9|12788.9|12790.3|12788.3|2
1653951870000|2022-05-30 23:04:30|12790.9|12788.9|12790.8|12788.8|12791.8|12789.8|12790.4|12788.4|9
1653951880000|2022-05-30 23:04:40|12790.7|12788.7|12791.2|12789.2|12791.3|12789.3|12790.7|12788.7|3
1653951890000|2022-05-30 23:04:50|12791.3|12789.3|12791.1|12789.1|12791.3|12789.3|12790.8|12788.8|2
1653951900000|2022-05-30 23:05:00|12792.2|12790.2|12793.3|12791.3|12793.4|12791.4|12791.6|12789.6|21
1653951910000|2022-05-30 23:05:10|12793.4|12791.4|12791.8|12789.8|12793.7|12791.7|12791.4|12789.4|16
1653951920000|2022-05-30 23:05:20|12791.9|12789.9|12792.3|12790.3|12792.7|12790.7|12791.7|12789.7|9
1653951930000|2022-05-30 23:05:30|12792.2|12790.2|12793.6|12791.6|12793.6|12791.6|12791.9|12789.9|9
1653951940000|2022-05-30 23:05:40|12793.4|12791.4|12793.6|12791.6|12793.8|12791.8|12793.2|12791.2|6
1653951950000|2022-05-30 23:05:50|12793.7|12791.7|12792.6|12790.6|12793.7|12791.7|12792.3|12790.3|6
1653951960000|2022-05-30 23:06:00|12792.4|12790.4|12793.6|12791.6|12793.7|12791.7|12791.8|12789.8|14
1653951970000|2022-05-30 23:06:10|12794.1|12792.1|12793.9|12791.9|12794.6|12792.6|12793.1|12791.1|11
1653951980000|2022-05-30 23:06:20|12793.8|12791.8|12794.8|12792.8|12794.9|12792.9|12793.7|12791.7|8
1653951990000|2022-05-30 23:06:30|12794.4|12792.4|12793.4|12791.4|12794.4|12792.4|12793.4|12791.4|14
1653952000000|2022-05-30 23:06:40|12793.6|12791.6|12793.8|12791.8|12793.9|12791.9|12793.4|12791.4|1
1653952010000|2022-05-30 23:06:50|12793.9|12791.9|12792.6|12790.6|12793.9|12791.9|12792.4|12790.4|6
1653952020000|2022-05-30 23:07:00|12792.7|12790.7|12791.7|12789.7|12792.8|12790.8|12791.6|12789.6|14
1653952030000|2022-05-30 23:07:10|12791.6|12789.6|12790.3|12788.3|12791.7|12789.7|12789.7|12787.7|20
1653952040000|2022-05-30 23:07:20|12790.4|12788.4|12790.1|12788.1|12790.4|12788.4|12789.7|12787.7|4
1653952050000|2022-05-30 23:07:30|12789.9|12787.9|12789.9|12787.9|12790.4|12788.4|12789.8|12787.8|11
1653952060000|2022-05-30 23:07:40|12789.8|12787.8|12787.3|12785.3|12789.8|12787.8|12787.3|12785.3|16
1653952070000|2022-05-30 23:07:50|12787.6|12785.6|12787.7|12785.7|12789.1|12787.1|12787.4|12785.4|19
1653952080000|2022-05-30 23:08:00|12787.6|12785.6|12788.4|12786.4|12788.8|12786.8|12787.6|12785.6|8
1653952090000|2022-05-30 23:08:10|12788.6|12786.6|12788.9|12786.9|12789.3|12787.3|12788.6|12786.6|2
1653952100000|2022-05-30 23:08:20|12789.1|12787.1|12789.3|12787.3|12789.6|12787.6|12789.1|12787.1|3
1653952110000|2022-05-30 23:08:30|12789.4|12787.4|12789.1|12787.1|12789.4|12787.4|12789.1|12787.1|1
1653952120000|2022-05-30 23:08:40|12788.9|12786.9|12790.3|12788.3|12790.6|12788.6|12788.3|12786.3|10
1653952130000|2022-05-30 23:08:50|12790.6|12788.6|12791.8|12789.8|12791.8|12789.8|12790.6|12788.6|2
1653952140000|2022-05-30 23:09:00|12791.7|12789.7|12790.8|12788.8|12791.7|12789.7|12790.7|12788.7|3
1653952150000|2022-05-30 23:09:10|12790.7|12788.7|12790.8|12788.8|12790.8|12788.8|12790.7|12788.7|0
1653952160000|2022-05-30 23:09:20|12790.7|12788.7|12790.3|12788.3|12790.8|12788.8|12790.3|12788.3|4
1653952170000|2022-05-30 23:09:30|12790.2|12788.2|12789.1|12787.1|12790.2|12788.2|12788.8|12786.8|3
1653952180000|2022-05-30 23:09:40|12788.9|12786.9|12787.8|12785.8|12788.9|12786.9|12787.7|12785.7|3
1653952190000|2022-05-30 23:09:50|12787.7|12785.7|12788.3|12786.3|12788.3|12786.3|12787.7|12785.7|4
1653952200000|2022-05-30 23:10:00|12788.4|12786.4|12790.3|12788.3|12790.8|12788.8|12788.4|12786.4|9
1653952210000|2022-05-30 23:10:10|12790.6|12788.6|12790.3|12788.3|12790.8|12788.8|12790.3|12788.3|1
1653952220000|2022-05-30 23:10:20|12790.2|12788.2|12790.3|12788.3|12790.4|12788.4|12790.2|12788.2|4
1653952230000|2022-05-30 23:10:30|12790.1|12788.1|12790.1|12788.1|12790.3|12788.3|12790.1|12788.1|1
1653952240000|2022-05-30 23:10:40|12790.2|12788.2|12790.3|12788.3|12790.4|12788.4|12789.9|12787.9|4
1653952250000|2022-05-30 23:10:50|12790.4|12788.4|12789.6|12787.6|12790.4|12788.4|12789.3|12787.3|4
1653952260000|2022-05-30 23:11:00|12789.4|12787.4|12789.7|12787.7|12790.3|12788.3|12789.4|12787.4|3
1653952270000|2022-05-30 23:11:10|12789.6|12787.6|12789.7|12787.7|12789.7|12787.7|12789.3|12787.3|1
1653952280000|2022-05-30 23:11:20|12789.6|12787.6|12789.7|12787.7|12789.7|12787.7|12789.4|12787.4|1
1653952290000|2022-05-30 23:11:30|12789.8|12787.8|12789.6|12787.6|12789.8|12787.8|12789.4|12787.4|3
1653952300000|2022-05-30 23:11:40|12789.4|12787.4|12788.7|12786.7|12789.4|12787.4|12788.3|12786.3|2
1653952310000|2022-05-30 23:11:50|12788.3|12786.3|12786.6|12784.6|12788.3|12786.3|12786.3|12784.3|9
1653952320000|2022-05-30 23:12:00|12786.4|12784.4|12787.6|12785.6|12788.7|12786.7|12786.3|12784.3|10
1653952330000|2022-05-30 23:12:10|12787.7|12785.7|12787.3|12785.3|12787.7|12785.7|12786.8|12784.8|3
1653952340000|2022-05-30 23:12:20|12787.4|12785.4|12789.3|12787.3|12789.3|12787.3|12787.3|12785.3|13
1653952350000|2022-05-30 23:12:30|12789.4|12787.4|12788.8|12786.8|12789.6|12787.6|12788.8|12786.8|3
1653952360000|2022-05-30 23:12:40|12789.1|12787.1|12788.8|12786.8|12789.1|12787.1|12788.7|12786.7|3
1653952380000|2022-05-30 23:13:00|12789.2|12787.2|12788.3|12786.3|12789.2|12787.2|12788.3|12786.3|2
1653952390000|2022-05-30 23:13:10|12788.2|12786.2|12789.8|12787.8|12789.9|12787.9|12787.7|12785.7|16
1653952400000|2022-05-30 23:13:20|12789.7|12787.7|12789.8|12787.8|12790.1|12788.1|12789.6|12787.6|3
1653952410000|2022-05-30 23:13:30|12789.9|12787.9|12790.2|12788.2|12790.3|12788.3|12789.9|12787.9|2
1653952420000|2022-05-30 23:13:40|12790.3|12788.3|12790.2|12788.2|12790.3|12788.3|12790.2|12788.2|0
1653952430000|2022-05-30 23:13:50|12790.3|12788.3|12790.8|12788.8|12790.8|12788.8|12790.3|12788.3|5
1653952440000|2022-05-30 23:14:00|12791.1|12789.1|12791.8|12789.8|12791.8|12789.8|12791.1|12789.1|14
1653952450000|2022-05-30 23:14:10|12791.6|12789.6|12791.7|12789.7|12791.7|12789.7|12791.6|12789.6|0
1653952460000|2022-05-30 23:14:20|12791.8|12789.8|12792.1|12790.1|12792.3|12790.3|12791.6|12789.6|4
1653952470000|2022-05-30 23:14:30|12792.3|12790.3|12792.3|12790.3|12792.4|12790.4|12792.1|12790.1|3
1653952480000|2022-05-30 23:14:40|12792.1|12790.1|12791.8|12789.8|12792.1|12790.1|12791.7|12789.7|1
1653952490000|2022-05-30 23:14:50|12791.7|12789.7|12791.8|12789.8|12791.9|12789.9|12791.7|12789.7|1
1653952500000|2022-05-30 23:15:00|12791.7|12789.7|12791.6|12789.6|12791.9|12789.9|12791.6|12789.6|6
1653952510000|2022-05-30 23:15:10|12791.4|12789.4|12791.7|12789.7|12791.7|12789.7|12791.3|12789.3|4
1653952520000|2022-05-30 23:15:20|12791.6|12789.6|12791.6|12789.6|12791.7|12789.7|12791.6|12789.6|0
1653952530000|2022-05-30 23:15:30|12791.4|12789.4|12791.4|12789.4|12791.6|12789.6|12791.4|12789.4|0
1653952540000|2022-05-30 23:15:40|12791.6|12789.6|12791.4|12789.4|12791.6|12789.6|12791.4|12789.4|0
1653952550000|2022-05-30 23:15:50|12791.6|12789.6|12791.1|12789.1|12791.6|12789.6|12791.1|12789.1|1
1653952560000|2022-05-30 23:16:00|12791.2|12789.2|12791.1|12789.1|12791.2|12789.2|12791.1|12789.1|1
1653952570000|2022-05-30 23:16:10|12791.2|12789.2|12790.8|12788.8|12791.2|12789.2|12790.8|12788.8|3
1653952580000|2022-05-30 23:16:20|12790.9|12788.9|12790.9|12788.9|12791.1|12789.1|12790.7|12788.7|3
1653952590000|2022-05-30 23:16:30|12790.8|12788.8|12790.8|12788.8|12790.9|12788.9|12790.8|12788.8|0
1653952600000|2022-05-30 23:16:40|12790.9|12788.9|12791.8|12789.8|12792.2|12790.2|12790.9|12788.9|3
1653952610000|2022-05-30 23:16:50|12791.9|12789.9|12792.4|12790.4|12792.4|12790.4|12791.9|12789.9|1
1653952620000|2022-05-30 23:17:00|12792.6|12790.6|12792.8|12790.8|12792.8|12790.8|12792.4|12790.4|3
1653952630000|2022-05-30 23:17:10|12792.7|12790.7|12792.1|12790.1|12792.8|12790.8|12791.9|12789.9|5
1653952640000|2022-05-30 23:17:20|12792.2|12790.2|12792.1|12790.1|12792.7|12790.7|12791.9|12789.9|5
1653952650000|2022-05-30 23:17:30|12791.8|12789.8|12792.1|12790.1|12792.1|12790.1|12791.4|12789.4|22
1653952660000|2022-05-30 23:17:40|12793.3|12791.3|12793.3|12791.3|12793.4|12791.4|12792.9|12790.9|18
1653952670000|2022-05-30 23:17:50|12793.6|12791.6|12794.3|12792.3|12794.7|12792.7|12793.3|12791.3|28
1653952680000|2022-05-30 23:18:00|12794.4|12792.4|12794.1|12792.1|12794.4|12792.4|12793.6|12791.6|25
1653952690000|2022-05-30 23:18:10|12793.6|12791.6|12794.2|12792.2|12794.3|12792.3|12793.6|12791.6|7
1653952700000|2022-05-30 23:18:20|12794.3|12792.3|12794.3|12792.3|12794.3|12792.3|12794.2|12792.2|1
1653952720000|2022-05-30 23:18:40|12794.2|12792.2|12794.1|12792.1|12794.3|12792.3|12794.1|12792.1|3
1653952730000|2022-05-30 23:18:50|12793.7|12791.7|12791.7|12789.7|12793.7|12791.7|12791.6|12789.6|13
1653952740000|2022-05-30 23:19:00|12791.6|12789.6|12791.2|12789.2|12791.6|12789.6|12791.2|12789.2|0
1653952750000|2022-05-30 23:19:10|12791.1|12789.1|12790.8|12788.8|12791.9|12789.9|12790.8|12788.8|2
1653952760000|2022-05-30 23:19:20|12790.9|12788.9|12792.3|12790.3|12793.3|12791.3|12790.7|12788.7|37
1653952770000|2022-05-30 23:19:30|12792.2|12790.2|12792.9|12790.9|12792.9|12790.9|12792.2|12790.2|2
1653952780000|2022-05-30 23:19:40|12793.1|12791.1|12793.9|12791.9|12793.9|12791.9|12792.8|12790.8|2
1653952790000|2022-05-30 23:19:50|12793.8|12791.8|12793.8|12791.8|12794.3|12792.3|12793.8|12791.8|2
1653952800000|2022-05-30 23:20:00|12793.4|12791.4|12793.8|12791.8|12793.9|12791.9|12793.4|12791.4|1
1653952810000|2022-05-30 23:20:10|12793.9|12791.9|12793.9|12791.9|12794.2|12792.2|12793.9|12791.9|2
1653952820000|2022-05-30 23:20:20|12794.1|12792.1|12793.4|12791.4|12794.1|12792.1|12793.3|12791.3|2
1653952830000|2022-05-30 23:20:30|12793.6|12791.6|12794.2|12792.2|12794.2|12792.2|12793.3|12791.3|4
1653952840000|2022-05-30 23:20:40|12794.1|12792.1|12793.8|12791.8|12794.1|12792.1|12793.4|12791.4|1
1653952850000|2022-05-30 23:20:50|12794.2|12792.2|12799.2|12797.2|12801.2|12799.2|12794.2|12792.2|96
1653952860000|2022-05-30 23:21:00|12799.1|12797.1|12797.3|12795.3|12799.1|12797.1|12796.2|12794.2|16
1653952870000|2022-05-30 23:21:10|12797.4|12795.4|12800.9|12798.9|12801.2|12799.2|12797.4|12795.4|35
1653952880000|2022-05-30 23:21:20|12800.4|12798.4|12801.7|12799.7|12803.1|12801.1|12800.4|12798.4|51
1653952890000|2022-05-30 23:21:30|12801.8|12799.8|12800.8|12798.8|12802.8|12800.8|12800.4|12798.4|24
1653952900000|2022-05-30 23:21:40|12800.9|12798.9|12800.7|12798.7|12800.9|12798.9|12800.6|12798.6|3
1653952910000|2022-05-30 23:21:50|12800.6|12798.6|12799.3|12797.3|12800.7|12798.7|12798.9|12796.9|4
1653952920000|2022-05-30 23:22:00|12798.9|12796.9|12797.8|12795.8|12798.9|12796.9|12797.6|12795.6|25
1653952930000|2022-05-30 23:22:10|12797.6|12795.6|12797.2|12795.2|12797.7|12795.7|12796.7|12794.7|13
1653952940000|2022-05-30 23:22:20|12797.8|12795.8|12797.7|12795.7|12798.1|12796.1|12796.8|12794.8|3
1653952950000|2022-05-30 23:22:30|12797.6|12795.6|12797.7|12795.7|12797.7|12795.7|12797.4|12795.4|1
1653952960000|2022-05-30 23:22:40|12796.8|12794.8|12797.6|12795.6|12797.8|12795.8|12796.8|12794.8|4
1653952970000|2022-05-30 23:22:50|12797.7|12795.7|12796.7|12794.7|12797.7|12795.7|12796.7|12794.7|6
1653952980000|2022-05-30 23:23:00|12796.1|12794.1|12796.4|12794.4|12796.4|12794.4|12796.1|12794.1|5
1653952990000|2022-05-30 23:23:10|12796.3|12794.3|12796.1|12794.1|12796.3|12794.3|12796.1|12794.1|3
1653953000000|2022-05-30 23:23:20|12795.3|12793.3|12794.6|12792.6|12795.3|12793.3|12794.3|12792.3|13
1653953010000|2022-05-30 23:23:30|12794.8|12792.8|12794.6|12792.6|12795.6|12793.6|12794.6|12792.6|2
1653953020000|2022-05-30 23:23:40|12794.9|12792.9|12795.1|12793.1|12795.1|12793.1|12794.1|12792.1|7
1653953030000|2022-05-30 23:23:50|12794.9|12792.9|12794.2|12792.2|12794.9|12792.9|12794.1|12792.1|3
1653953040000|2022-05-30 23:24:00|12794.3|12792.3|12793.8|12791.8|12794.8|12792.8|12793.7|12791.7|2
1653953050000|2022-05-30 23:24:10|12793.9|12791.9|12792.7|12790.7|12794.6|12792.6|12792.7|12790.7|6
1653953060000|2022-05-30 23:24:20|12792.8|12790.8|12792.3|12790.3|12793.6|12791.6|12792.3|12790.3|3
1653953070000|2022-05-30 23:24:30|12792.2|12790.2|12792.2|12790.2|12792.6|12790.6|12791.9|12789.9|10
1653953080000|2022-05-30 23:24:40|12792.1|12790.1|12791.3|12789.3|12792.1|12790.1|12790.9|12788.9|20
1653953090000|2022-05-30 23:24:50|12791.1|12789.1|12791.3|12789.3|12791.3|12789.3|12791.1|12789.1|5
1653953100000|2022-05-30 23:25:00|12791.8|12789.8|12791.1|12789.1|12792.7|12790.7|12791.1|12789.1|9
1653953110000|2022-05-30 23:25:10|12790.9|12788.9|12791.2|12789.2|12791.4|12789.4|12790.9|12788.9|0
1653953120000|2022-05-30 23:25:20|12791.1|12789.1|12791.3|12789.3|12791.3|12789.3|12790.7|12788.7|5
1653953130000|2022-05-30 23:25:30|12791.2|12789.2|12790.8|12788.8|12791.4|12789.4|12790.7|12788.7|2
1653953140000|2022-05-30 23:25:40|12790.7|12788.7|12788.8|12786.8|12790.9|12788.9|12788.6|12786.6|21
1653953150000|2022-05-30 23:25:50|12789.3|12787.3|12786.8|12784.8|12789.3|12787.3|12786.4|12784.4|49
1653953160000|2022-05-30 23:26:00|12786.7|12784.7|12788.4|12786.4|12788.6|12786.6|12786.6|12784.6|8
1653953170000|2022-05-30 23:26:10|12788.6|12786.6|12789.4|12787.4|12789.7|12787.7|12788.6|12786.6|10
1653953180000|2022-05-30 23:26:20|12789.3|12787.3|12791.7|12789.7|12792.3|12790.3|12789.1|12787.1|25
1653953190000|2022-05-30 23:26:30|12791.6|12789.6|12794.1|12792.1|12794.3|12792.3|12791.1|12789.1|18
1653953200000|2022-05-30 23:26:40|12793.9|12791.9|12794.1|12792.1|12794.1|12792.1|12792.7|12790.7|4
1653953210000|2022-05-30 23:26:50|12794.2|12792.2|12793.9|12791.9|12794.6|12792.6|12793.8|12791.8|15
1653953220000|2022-05-30 23:27:00|12793.8|12791.8|12794.2|12792.2|12794.2|12792.2|12793.6|12791.6|8
1653953230000|2022-05-30 23:27:10|12794.4|12792.4|12793.8|12791.8|12794.7|12792.7|12793.6|12791.6|19
1653953240000|2022-05-30 23:27:20|12793.9|12791.9|12791.6|12789.6|12793.9|12791.9|12791.6|12789.6|22
1653953250000|2022-05-30 23:27:30|12791.7|12789.7|12789.9|12787.9|12791.8|12789.8|12788.9|12786.9|16
1653953260000|2022-05-30 23:27:40|12789.4|12787.4|12789.3|12787.3|12789.6|12787.6|12789.1|12787.1|7
1653953270000|2022-05-30 23:27:50|12789.4|12787.4|12788.7|12786.7|12789.4|12787.4|12788.3|12786.3|11
1653953280000|2022-05-30 23:28:00|12788.6|12786.6|12791.2|12789.2|12791.2|12789.2|12788.3|12786.3|16
1653953290000|2022-05-30 23:28:10|12791.4|12789.4|12791.7|12789.7|12791.8|12789.8|12791.2|12789.2|0
1653953300000|2022-05-30 23:28:20|12791.4|12789.4|12792.8|12790.8|12793.2|12791.2|12791.2|12789.2|22
1653953310000|2022-05-30 23:28:30|12793.2|12791.2|12793.7|12791.7|12793.7|12791.7|12792.7|12790.7|5
1653953320000|2022-05-30 23:28:40|12793.8|12791.8|12792.8|12790.8|12793.8|12791.8|12792.4|12790.4|3
1653953330000|2022-05-30 23:28:50|12792.9|12790.9|12793.8|12791.8|12793.8|12791.8|12792.9|12790.9|1
1653953340000|2022-05-30 23:29:00|12793.7|12791.7|12793.1|12791.1|12793.7|12791.7|12793.1|12791.1|0
1653953350000|2022-05-30 23:29:10|12792.9|12790.9|12793.2|12791.2|12793.2|12791.2|12792.4|12790.4|2
1653953360000|2022-05-30 23:29:20|12793.1|12791.1|12793.6|12791.6|12793.7|12791.7|12792.9|12790.9|2
1653953370000|2022-05-30 23:29:30|12793.4|12791.4|12793.6|12791.6|12793.6|12791.6|12792.8|12790.8|4
1653953380000|2022-05-30 23:29:40|12793.3|12791.3|12793.4|12791.4|12793.7|12791.7|12793.3|12791.3|1
1653953390000|2022-05-30 23:29:50|12793.3|12791.3|12792.4|12790.4|12793.3|12791.3|12792.4|12790.4|3
1653953400000|2022-05-30 23:30:00|12792.6|12790.6|12793.7|12791.7|12793.7|12791.7|12792.4|12790.4|2
1653953410000|2022-05-30 23:30:10|12793.6|12791.6|12797.9|12795.9|12798.2|12796.2|12793.4|12791.4|20
1653953420000|2022-05-30 23:30:20|12798.2|12796.2|12798.6|12796.6|12798.6|12796.6|12797.2|12795.2|21
1653953430000|2022-05-30 23:30:30|12798.2|12796.2|12796.6|12794.6|12798.6|12796.6|12796.6|12794.6|10
1653953440000|2022-05-30 23:30:40|12796.3|12794.3|12796.8|12794.8|12797.1|12795.1|12796.3|12794.3|2
1653953450000|2022-05-30 23:30:50|12796.9|12794.9|12796.6|12794.6|12796.9|12794.9|12796.3|12794.3|3
1653953460000|2022-05-30 23:31:00|12796.7|12794.7|12795.2|12793.2|12796.7|12794.7|12795.1|12793.1|6
1653953470000|2022-05-30 23:31:10|12795.1|12793.1|12794.9|12792.9|12795.1|12793.1|12794.9|12792.9|2
1653953480000|2022-05-30 23:31:20|12795.2|12793.2|12795.3|12793.3|12795.6|12793.6|12795.1|12793.1|4
1653953490000|2022-05-30 23:31:30|12794.2|12792.2|12793.1|12791.1|12794.2|12792.2|12792.7|12790.7|22
1653953500000|2022-05-30 23:31:40|12792.9|12790.9|12792.6|12790.6|12793.1|12791.1|12792.1|12790.1|1
1653953510000|2022-05-30 23:31:50|12792.7|12790.7|12792.8|12790.8|12793.4|12791.4|12792.4|12790.4|7
1653953520000|2022-05-30 23:32:00|12792.9|12790.9|12793.9|12791.9|12794.3|12792.3|12792.9|12790.9|8
1653953530000|2022-05-30 23:32:10|12794.1|12792.1|12792.3|12790.3|12794.1|12792.1|12792.3|12790.3|3
1653953540000|2022-05-30 23:32:20|12793.9|12791.9|12793.1|12791.1|12794.3|12792.3|12792.3|12790.3|11
1653953550000|2022-05-30 23:32:30|12792.8|12790.8|12792.6|12790.6|12792.9|12790.9|12792.3|12790.3|3
1653953560000|2022-05-30 23:32:40|12792.4|12790.4|12793.2|12791.2|12793.3|12791.3|12792.3|12790.3|8
1653953570000|2022-05-30 23:32:50|12793.3|12791.3|12792.8|12790.8|12793.3|12791.3|12792.6|12790.6|2
1653953590000|2022-05-30 23:33:10|12792.7|12790.7|12792.6|12790.6|12792.8|12790.8|12792.6|12790.6|0
1653953600000|2022-05-30 23:33:20|12792.7|12790.7|12793.6|12791.6|12793.6|12791.6|12792.7|12790.7|7
1653953610000|2022-05-30 23:33:30|12793.4|12791.4|12792.8|12790.8|12795.7|12793.7|12792.8|12790.8|19
1653953620000|2022-05-30 23:33:40|12792.9|12790.9|12795.1|12793.1|12795.1|12793.1|12792.9|12790.9|3
1653953630000|2022-05-30 23:33:50|12795.2|12793.2|12796.6|12794.6|12796.9|12794.9|12795.2|12793.2|9
1653953640000|2022-05-30 23:34:00|12794.3|12792.3|12794.2|12792.2|12794.6|12792.6|12793.6|12791.6|19
1653953650000|2022-05-30 23:34:10|12794.3|12792.3|12793.1|12791.1|12794.4|12792.4|12792.7|12790.7|13
1653953660000|2022-05-30 23:34:20|12793.6|12791.6|12792.3|12790.3|12793.6|12791.6|12792.1|12790.1|10
1653953670000|2022-05-30 23:34:30|12792.4|12790.4|12791.8|12789.8|12793.4|12791.4|12791.3|12789.3|10
1653953680000|2022-05-30 23:34:40|12791.3|12789.3|12790.2|12788.2|12791.8|12789.8|12790.2|12788.2|16
1653953690000|2022-05-30 23:34:50|12790.3|12788.3|12790.6|12788.6|12791.3|12789.3|12790.3|12788.3|3
1653953700000|2022-05-30 23:35:00|12790.4|12788.4|12791.9|12789.9|12791.9|12789.9|12790.4|12788.4|10
1653953710000|2022-05-30 23:35:10|12791.8|12789.8|12793.7|12791.7|12793.8|12791.8|12791.8|12789.8|7
1653953720000|2022-05-30 23:35:20|12793.8|12791.8|12791.9|12789.9|12793.8|12791.8|12791.8|12789.8|3
1653953730000|2022-05-30 23:35:30|12791.8|12789.8|12790.9|12788.9|12792.1|12790.1|12790.6|12788.6|1
1653953740000|2022-05-30 23:35:40|12791.1|12789.1|12790.9|12788.9|12791.2|12789.2|12790.9|12788.9|0
1653953750000|2022-05-30 23:35:50|12791.2|12789.2|12792.3|12790.3|12792.3|12790.3|12791.2|12789.2|6
1653953760000|2022-05-30 23:36:00|12792.2|12790.2|12791.7|12789.7|12792.2|12790.2|12791.7|12789.7|0
1653953770000|2022-05-30 23:36:10|12791.6|12789.6|12789.2|12787.2|12791.6|12789.6|12788.9|12786.9|18
1653953780000|2022-05-30 23:36:20|12789.4|12787.4|12787.6|12785.6|12789.7|12787.7|12787.3|12785.3|47
1653953790000|2022-05-30 23:36:30|12787.7|12785.7|12788.8|12786.8|12788.9|12786.9|12787.6|12785.6|7
1653953800000|2022-05-30 23:36:40|12788.7|12786.7|12786.1|12784.1|12789.4|12787.4|12785.7|12783.7|30
1653953810000|2022-05-30 23:36:50|12785.9|12783.9|12780.8|12778.8|12785.9|12783.9|12780.8|12778.8|98
1653953820000|2022-05-30 23:37:00|12780.4|12778.4|12781.2|12779.2|12781.8|12779.8|12780.4|12778.4|44
1653953830000|2022-05-30 23:37:10|12781.3|12779.3|12780.9|12778.9|12781.6|12779.6|12780.8|12778.8|18
1653953840000|2022-05-30 23:37:20|12780.8|12778.8|12782.6|12780.6|12782.6|12780.6|12780.8|12778.8|9
1653953850000|2022-05-30 23:37:30|12782.4|12780.4|12780.8|12778.8|12783.3|12781.3|12780.4|12778.4|14
1653953860000|2022-05-30 23:37:40|12780.7|12778.7|12780.2|12778.2|12780.8|12778.8|12779.4|12777.4|25
1653953870000|2022-05-30 23:37:50|12780.6|12778.6|12781.2|12779.2|12781.2|12779.2|12779.2|12777.2|24
1653953880000|2022-05-30 23:38:00|12781.3|12779.3|12781.1|12779.1|12781.4|12779.4|12780.6|12778.6|2
1653953890000|2022-05-30 23:38:10|12780.7|12778.7|12780.9|12778.9|12781.7|12779.7|12780.6|12778.6|7
1653953900000|2022-05-30 23:38:20|12781.1|12779.1|12782.7|12780.7|12783.1|12781.1|12781.1|12779.1|16
1653953910000|2022-05-30 23:38:30|12783.2|12781.2|12781.9|12779.9|12783.2|12781.2|12781.4|12779.4|2
1653953920000|2022-05-30 23:38:40|12782.3|12780.3|12781.8|12779.8|12782.3|12780.3|12781.7|12779.7|1
1653953930000|2022-05-30 23:38:50|12781.7|12779.7|12779.1|12777.1|12781.8|12779.8|12779.1|12777.1|26
1653953940000|2022-05-30 23:39:00|12778.9|12776.9|12775.8|12773.8|12779.1|12777.1|12775.8|12773.8|61
1653953950000|2022-05-30 23:39:10|12775.9|12773.9|12775.2|12773.2|12776.3|12774.3|12772.2|12770.2|43
1653953960000|2022-05-30 23:39:20|12775.3|12773.3|12776.7|12774.7|12777.7|12775.7|12775.3|12773.3|15
1653953970000|2022-05-30 23:39:30|12776.6|12774.6|12778.9|12776.9|12778.9|12776.9|12776.6|12774.6|24
1653953980000|2022-05-30 23:39:40|12779.4|12777.4|12775.3|12773.3|12779.4|12777.4|12775.2|12773.2|51
1653953990000|2022-05-30 23:39:50|12775.4|12773.4|12775.2|12773.2|12776.1|12774.1|12774.2|12772.2|17
1653954000000|2022-05-30 23:40:00|12775.3|12773.3|12775.9|12773.9|12776.2|12774.2|12775.2|12773.2|5
1653954010000|2022-05-30 23:40:10|12775.8|12773.8|12775.7|12773.7|12775.8|12773.8|12774.2|12772.2|9
1653954020000|2022-05-30 23:40:20|12776.2|12774.2|12776.7|12774.7|12776.8|12774.8|12775.7|12773.7|10
1653954030000|2022-05-30 23:40:30|12776.8|12774.8|12778.9|12776.9|12779.2|12777.2|12776.8|12774.8|8
1653954040000|2022-05-30 23:40:40|12779.1|12777.1|12778.7|12776.7|12779.2|12777.2|12778.1|12776.1|7
1653954050000|2022-05-30 23:40:50|12778.6|12776.6|12778.9|12776.9|12778.9|12776.9|12778.6|12776.6|3
1653954060000|2022-05-30 23:41:00|12778.8|12776.8|12781.9|12779.9|12782.2|12780.2|12778.6|12776.6|18
1653954070000|2022-05-30 23:41:10|12782.1|12780.1|12780.4|12778.4|12783.1|12781.1|12779.7|12777.7|8
1653954080000|2022-05-30 23:41:20|12780.6|12778.6|12780.3|12778.3|12781.2|12779.2|12779.9|12777.9|3
1653954090000|2022-05-30 23:41:30|12781.3|12779.3|12781.8|12779.8|12782.2|12780.2|12781.2|12779.2|15
1653954100000|2022-05-30 23:41:40|12781.7|12779.7|12782.3|12780.3|12782.3|12780.3|12781.7|12779.7|1
1653954110000|2022-05-30 23:41:50|12782.8|12780.8|12782.3|12780.3|12782.8|12780.8|12782.3|12780.3|6
1653954120000|2022-05-30 23:42:00|12782.4|12780.4|12781.7|12779.7|12783.1|12781.1|12781.7|12779.7|14
1653954130000|2022-05-30 23:42:10|12781.6|12779.6|12780.1|12778.1|12781.7|12779.7|12779.7|12777.7|4
1653954140000|2022-05-30 23:42:20|12780.2|12778.2|12779.9|12777.9|12780.2|12778.2|12779.9|12777.9|1
1653954150000|2022-05-30 23:42:30|12780.1|12778.1|12780.2|12778.2|12780.2|12778.2|12779.9|12777.9|3
1653954160000|2022-05-30 23:42:40|12780.1|12778.1|12780.2|12778.2|12780.3|12778.3|12779.9|12777.9|0
1653954170000|2022-05-30 23:42:50|12780.3|12778.3|12779.6|12777.6|12780.4|12778.4|12779.4|12777.4|5
1653954180000|2022-05-30 23:43:00|12779.7|12777.7|12779.3|12777.3|12779.7|12777.7|12779.3|12777.3|2
1653954190000|2022-05-30 23:43:10|12779.6|12777.6|12779.6|12777.6|12779.6|12777.6|12779.3|12777.3|2
1653954200000|2022-05-30 23:43:20|12779.4|12777.4|12780.2|12778.2|12780.2|12778.2|12779.3|12777.3|4
1653954210000|2022-05-30 23:43:30|12780.4|12778.4|12780.4|12778.4|12780.7|12778.7|12780.4|12778.4|0
1653954220000|2022-05-30 23:43:40|12781.2|12779.2|12782.7|12780.7|12782.7|12780.7|12781.2|12779.2|4
1653954230000|2022-05-30 23:43:50|12782.8|12780.8|12782.2|12780.2|12783.2|12781.2|12781.9|12779.9|1
1653954240000|2022-05-30 23:44:00|12782.1|12780.1|12783.7|12781.7|12784.1|12782.1|12781.7|12779.7|6
1653954250000|2022-05-30 23:44:10|12783.8|12781.8|12786.2|12784.2|12786.2|12784.2|12783.4|12781.4|37
1653954260000|2022-05-30 23:44:20|12785.3|12783.3|12787.7|12785.7|12789.3|12787.3|12785.3|12783.3|34
1653954270000|2022-05-30 23:44:30|12787.2|12785.2|12786.6|12784.6|12788.4|12786.4|12786.4|12784.4|21
1653954280000|2022-05-30 23:44:40|12786.4|12784.4|12786.2|12784.2|12786.7|12784.7|12785.9|12783.9|3
1653954290000|2022-05-30 23:44:50|12785.4|12783.4|12785.6|12783.6|12785.8|12783.8|12783.9|12781.9|10
1653954300000|2022-05-30 23:45:00|12785.9|12783.9|12785.7|12783.7|12786.9|12784.9|12785.3|12783.3|8
1653954310000|2022-05-30 23:45:10|12785.6|12783.6|12785.1|12783.1|12785.6|12783.6|12784.9|12782.9|0
1653954320000|2022-05-30 23:45:20|12785.2|12783.2|12785.4|12783.4|12785.7|12783.7|12785.1|12783.1|0
1653954330000|2022-05-30 23:45:30|12785.3|12783.3|12785.1|12783.1|12785.3|12783.3|12784.8|12782.8|0
1653954340000|2022-05-30 23:45:40|12785.8|12783.8|12786.3|12784.3|12786.4|12784.4|12785.8|12783.8|2
1653954350000|2022-05-30 23:45:50|12786.2|12784.2|12786.1|12784.1|12786.6|12784.6|12786.1|12784.1|0
1653954360000|2022-05-30 23:46:00|12786.3|12784.3|12787.1|12785.1|12787.1|12785.1|12786.3|12784.3|2
1653954370000|2022-05-30 23:46:10|12787.2|12785.2|12787.1|12785.1|12787.3|12785.3|12786.9|12784.9|1
1653954380000|2022-05-30 23:46:20|12787.2|12785.2|12787.1|12785.1|12788.8|12786.8|12787.1|12785.1|9
1653954390000|2022-05-30 23:46:30|12786.9|12784.9|12786.4|12784.4|12787.7|12785.7|12786.4|12784.4|6
1653954400000|2022-05-30 23:46:40|12786.1|12784.1|12786.6|12784.6|12787.3|12785.3|12785.1|12783.1|9
1653954410000|2022-05-30 23:46:50|12786.7|12784.7|12786.7|12784.7|12787.2|12785.2|12786.6|12784.6|3
1653954420000|2022-05-30 23:47:00|12786.6|12784.6|12786.3|12784.3|12787.1|12785.1|12786.3|12784.3|4
1653954430000|2022-05-30 23:47:10|12785.7|12783.7|12786.2|12784.2|12786.7|12784.7|12785.3|12783.3|5
1653954440000|2022-05-30 23:47:20|12785.7|12783.7|12785.3|12783.3|12785.9|12783.9|12785.2|12783.2|6
1653954450000|2022-05-30 23:47:30|12785.8|12783.8|12785.9|12783.9|12786.1|12784.1|12785.1|12783.1|20
1653954460000|2022-05-30 23:47:40|12785.6|12783.6|12782.9|12780.9|12785.7|12783.7|12782.7|12780.7|9
1653954470000|2022-05-30 23:47:50|12782.6|12780.6|12780.8|12778.8|12782.8|12780.8|12780.8|12778.8|11
1653954480000|2022-05-30 23:48:00|12780.7|12778.7|12781.4|12779.4|12781.6|12779.6|12779.8|12777.8|16
1653954490000|2022-05-30 23:48:10|12781.6|12779.6|12783.6|12781.6|12783.9|12781.9|12780.7|12778.7|14
1653954500000|2022-05-30 23:48:20|12783.7|12781.7|12787.2|12785.2|12787.8|12785.8|12783.7|12781.7|16
1653954510000|2022-05-30 23:48:30|12787.3|12785.3|12786.7|12784.7|12788.3|12786.3|12786.4|12784.4|9
1653954520000|2022-05-30 23:48:40|12787.2|12785.2|12787.3|12785.3|12787.6|12785.6|12786.8|12784.8|3
1653954530000|2022-05-30 23:48:50|12787.2|12785.2|12787.4|12785.4|12787.6|12785.6|12786.9|12784.9|1
1653954540000|2022-05-30 23:49:00|12787.3|12785.3|12788.9|12786.9|12789.2|12787.2|12787.3|12785.3|4
1653954550000|2022-05-30 23:49:10|12788.8|12786.8|12788.4|12786.4|12789.6|12787.6|12788.3|12786.3|10
1653954560000|2022-05-30 23:49:20|12788.8|12786.8|12787.2|12785.2|12788.8|12786.8|12786.9|12784.9|6
1653954570000|2022-05-30 23:49:30|12786.9|12784.9|12785.8|12783.8|12787.3|12785.3|12785.8|12783.8|10
1653954580000|2022-05-30 23:49:40|12785.9|12783.9|12785.2|12783.2|12786.3|12784.3|12784.2|12782.2|8
1653954590000|2022-05-30 23:49:50|12785.9|12783.9|12785.1|12783.1|12785.9|12783.9|12784.4|12782.4|1
1653954600000|2022-05-30 23:50:00|12785.2|12783.2|12786.1|12784.1|12786.4|12784.4|12785.1|12783.1|4
1653954610000|2022-05-30 23:50:10|12786.2|12784.2|12784.9|12782.9|12786.4|12784.4|12784.6|12782.6|5
1653954620000|2022-05-30 23:50:20|12785.1|12783.1|12784.9|12782.9|12785.3|12783.3|12784.8|12782.8|0
1653954630000|2022-05-30 23:50:30|12784.8|12782.8|12786.8|12784.8|12786.8|12784.8|12784.6|12782.6|5
1653954640000|2022-05-30 23:50:40|12786.7|12784.7|12785.4|12783.4|12786.7|12784.7|12785.4|12783.4|0
1653954650000|2022-05-30 23:50:50|12785.3|12783.3|12786.8|12784.8|12786.8|12784.8|12785.3|12783.3|4
1653954660000|2022-05-30 23:51:00|12786.6|12784.6|12787.7|12785.7|12788.3|12786.3|12786.6|12784.6|10
1653954670000|2022-05-30 23:51:10|12788.3|12786.3|12791.1|12789.1|12791.6|12789.6|12788.2|12786.2|26
1653954680000|2022-05-30 23:51:20|12791.2|12789.2|12790.1|12788.1|12791.4|12789.4|12789.3|12787.3|18
1653954690000|2022-05-30 23:51:30|12789.9|12787.9|12789.3|12787.3|12790.3|12788.3|12789.3|12787.3|7
1653954700000|2022-05-30 23:51:40|12789.4|12787.4|12791.6|12789.6|12792.3|12790.3|12789.4|12787.4|20
1653954710000|2022-05-30 23:51:50|12791.9|12789.9|12791.2|12789.2|12791.9|12789.9|12790.7|12788.7|6
1653954720000|2022-05-30 23:52:00|12791.3|12789.3|12792.1|12790.1|12792.3|12790.3|12791.2|12789.2|9
1653954730000|2022-05-30 23:52:10|12791.9|12789.9|12791.4|12789.4|12792.1|12790.1|12791.4|12789.4|4
1653954740000|2022-05-30 23:52:20|12791.6|12789.6|12792.6|12790.6|12792.8|12790.8|12791.6|12789.6|9
1653954750000|2022-05-30 23:52:30|12792.8|12790.8|12793.2|12791.2|12793.7|12791.7|12792.6|12790.6|2
1653954760000|2022-05-30 23:52:40|12793.3|12791.3|12792.7|12790.7|12793.7|12791.7|12792.7|12790.7|2
1653954770000|2022-05-30 23:52:50|12793.2|12791.2|12793.6|12791.6|12793.6|12791.6|12793.1|12791.1|4
1653954780000|2022-05-30 23:53:00|12793.9|12791.9|12793.4|12791.4|12794.1|12792.1|12793.4|12791.4|9
1653954790000|2022-05-30 23:53:10|12793.2|12791.2|12793.6|12791.6|12793.6|12791.6|12792.6|12790.6|9
1653954800000|2022-05-30 23:53:20|12793.7|12791.7|12793.9|12791.9|12793.9|12791.9|12793.6|12791.6|2
1653954810000|2022-05-30 23:53:30|12793.8|12791.8|12793.2|12791.2|12794.2|12792.2|12793.2|12791.2|6
1653954820000|2022-05-30 23:53:40|12793.1|12791.1|12793.3|12791.3|12793.3|12791.3|12793.1|12791.1|1
1653954830000|2022-05-30 23:53:50|12792.6|12790.6|12792.1|12790.1|12792.6|12790.6|12792.1|12790.1|6
1653954840000|2022-05-30 23:54:00|12791.9|12789.9|12791.2|12789.2|12792.2|12790.2|12790.8|12788.8|2
1653954850000|2022-05-30 23:54:10|12791.3|12789.3|12791.2|12789.2|12791.7|12789.7|12790.7|12788.7|8
1653954860000|2022-05-30 23:54:20|12791.1|12789.1|12793.6|12791.6|12793.8|12791.8|12791.1|12789.1|14
1653954870000|2022-05-30 23:54:30|12793.4|12791.4|12793.2|12791.2|12793.6|12791.6|12792.8|12790.8|3
1653954880000|2022-05-30 23:54:40|12793.3|12791.3|12792.8|12790.8|12793.3|12791.3|12792.4|12790.4|2
1653954890000|2022-05-30 23:54:50|12792.7|12790.7|12791.1|12789.1|12792.7|12790.7|12790.7|12788.7|6
1653954900000|2022-05-30 23:55:00|12791.3|12789.3|12792.9|12790.9|12792.9|12790.9|12791.3|12789.3|26
1653954910000|2022-05-30 23:55:10|12792.2|12790.2|12793.1|12791.1|12793.1|12791.1|12792.2|12790.2|14
1653954920000|2022-05-30 23:55:20|12792.6|12790.6|12796.1|12794.1|12796.1|12794.1|12792.6|12790.6|31
1653954930000|2022-05-30 23:55:30|12797.1|12795.1|12807.4|12805.4|12808.6|12806.6|12796.9|12794.9|140
1653954940000|2022-05-30 23:55:40|12807.3|12805.3|12805.6|12803.6|12807.7|12805.7|12804.7|12802.7|30
1653954950000|2022-05-30 23:55:50|12805.4|12803.4|12807.6|12805.6|12809.3|12807.3|12805.4|12803.4|50
1653954960000|2022-05-30 23:56:00|12806.7|12804.7|12809.6|12807.6|12809.6|12807.6|12805.6|12803.6|25
1653954970000|2022-05-30 23:56:10|12809.2|12807.2|12808.4|12806.4|12810.6|12808.6|12807.7|12805.7|44
1653954980000|2022-05-30 23:56:20|12808.6|12806.6|12806.6|12804.6|12808.9|12806.9|12806.2|12804.2|10
1653954990000|2022-05-30 23:56:30|12806.4|12804.4|12807.3|12805.3|12807.9|12805.9|12806.4|12804.4|6
1653955000000|2022-05-30 23:56:40|12807.4|12805.4|12808.6|12806.6|12808.6|12806.6|12807.4|12805.4|1
1653955010000|2022-05-30 23:56:50|12808.7|12806.7|12807.9|12805.9|12808.9|12806.9|12807.9|12805.9|9
1653955020000|2022-05-30 23:57:00|12808.1|12806.1|12810.7|12808.7|12812.2|12810.2|12807.6|12805.6|38
1653955030000|2022-05-30 23:57:10|12810.8|12808.8|12812.6|12810.6|12812.6|12810.6|12810.1|12808.1|19
1653955040000|2022-05-30 23:57:20|12812.4|12810.4|12815.2|12813.2|12815.2|12813.2|12811.9|12809.9|38
1653955050000|2022-05-30 23:57:30|12815.3|12813.3|12813.6|12811.6|12815.7|12813.7|12812.8|12810.8|17
1653955060000|2022-05-30 23:57:40|12813.4|12811.4|12814.3|12812.3|12814.7|12812.7|12813.1|12811.1|13
1653955070000|2022-05-30 23:57:50|12813.9|12811.9|12813.9|12811.9|12814.2|12812.2|12813.4|12811.4|18
1653955080000|2022-05-30 23:58:00|12813.8|12811.8|12814.1|12812.1|12814.6|12812.6|12812.9|12810.9|25
1653955090000|2022-05-30 23:58:10|12813.9|12811.9|12813.7|12811.7|12814.7|12812.7|12813.3|12811.3|10
1653955100000|2022-05-30 23:58:20|12813.8|12811.8|12816.9|12814.9|12817.4|12815.4|12812.2|12810.2|32
1653955110000|2022-05-30 23:58:30|12816.8|12814.8|12820.9|12818.9|12822.1|12820.1|12816.8|12814.8|118
1653955120000|2022-05-30 23:58:40|12820.7|12818.7|12821.8|12819.8|12822.1|12820.1|12819.9|12817.9|74
1653955130000|2022-05-30 23:58:50|12821.6|12819.6|12823.6|12821.6|12823.6|12821.6|12821.2|12819.2|38
1653955140000|2022-05-30 23:59:00|12823.8|12821.8|12819.4|12817.4|12825.7|12823.7|12819.4|12817.4|58
1653955150000|2022-05-30 23:59:10|12819.3|12817.3|12818.8|12816.8|12819.8|12817.8|12818.7|12816.7|29
1653955160000|2022-05-30 23:59:20|12818.9|12816.9|12816.7|12814.7|12819.3|12817.3|12816.6|12814.6|14
1653955170000|2022-05-30 23:59:30|12816.6|12814.6|12817.9|12815.9|12818.3|12816.3|12816.6|12814.6|16
1653955180000|2022-05-30 23:59:40|12818.1|12816.1|12816.7|12814.7|12818.4|12816.4|12816.4|12814.4|17
1653955190000|2022-05-30 23:59:50|12816.8|12814.8|12815.4|12813.4|12817.2|12815.2|12815.1|12813.1|38
1653955200000|2022-05-31 00:00:00|12815.7|12813.7|12816.7|12814.7|12817.6|12815.6|12815.4|12813.4|33
1653955210000|2022-05-31 00:00:10|12816.4|12814.4|12814.4|12812.4|12816.7|12814.7|12814.2|12812.2|19
1653955220000|2022-05-31 00:00:20|12813.9|12811.9|12810.9|12808.9|12814.1|12812.1|12809.9|12807.9|46
1653955230000|2022-05-31 00:00:30|12810.6|12808.6|12813.2|12811.2|12813.2|12811.2|12809.9|12807.9|17
1653955240000|2022-05-31 00:00:40|12813.7|12811.7|12811.6|12809.6|12813.8|12811.8|12811.4|12809.4|25
1653955250000|2022-05-31 00:00:50|12811.7|12809.7|12810.7|12808.7|12813.6|12811.6|12810.6|12808.6|28
1653955260000|2022-05-31 00:01:00|12810.6|12808.6|12810.7|12808.7|12810.7|12808.7|12807.6|12805.6|40
1653955270000|2022-05-31 00:01:10|12810.6|12808.6|12810.9|12808.9|12811.6|12809.6|12810.1|12808.1|24
1653955280000|2022-05-31 00:01:20|12810.8|12808.8|12811.6|12809.6|12811.6|12809.6|12809.6|12807.6|16
1653955290000|2022-05-31 00:01:30|12810.9|12808.9|12810.3|12808.3|12812.2|12810.2|12809.4|12807.4|29
1653955300000|2022-05-31 00:01:40|12810.7|12808.7|12811.7|12809.7|12811.8|12809.8|12810.3|12808.3|17
1653955310000|2022-05-31 00:01:50|12811.6|12809.6|12809.3|12807.3|12811.6|12809.6|12809.1|12807.1|7
1653955320000|2022-05-31 00:02:00|12809.4|12807.4|12809.2|12807.2|12810.2|12808.2|12806.9|12804.9|65
1653955330000|2022-05-31 00:02:10|12809.1|12807.1|12811.2|12809.2|12811.2|12809.2|12807.7|12805.7|34
1653955340000|2022-05-31 00:02:20|12811.1|12809.1|12814.2|12812.2|12814.4|12812.4|12810.4|12808.4|11
1653955350000|2022-05-31 00:02:30|12814.1|12812.1|12813.4|12811.4|12817.4|12815.4|12813.2|12811.2|24
1653955360000|2022-05-31 00:02:40|12813.3|12811.3|12817.4|12815.4|12817.4|12815.4|12813.3|12811.3|4
1653955370000|2022-05-31 00:02:50|12817.8|12815.8|12822.2|12820.2|12822.2|12820.2|12817.3|12815.3|59
1653955380000|2022-05-31 00:03:00|12822.1|12820.1|12818.6|12816.6|12822.1|12820.1|12816.3|12814.3|42
1653955390000|2022-05-31 00:03:10|12816.9|12814.9|12813.8|12811.8|12817.2|12815.2|12813.8|12811.8|11
1653955400000|2022-05-31 00:03:20|12813.9|12811.9|12814.7|12812.7|12815.7|12813.7|12813.7|12811.7|5
1653955410000|2022-05-31 00:03:30|12814.8|12812.8|12814.6|12812.6|12815.4|12813.4|12813.9|12811.9|3
1653955420000|2022-05-31 00:03:40|12814.7|12812.7|12813.2|12811.2|12816.7|12814.7|12813.1|12811.1|21
1653955430000|2022-05-31 00:03:50|12813.1|12811.1|12811.8|12809.8|12813.1|12811.1|12810.9|12808.9|4
1653955440000|2022-05-31 00:04:00|12811.7|12809.7|12814.1|12812.1|12814.1|12812.1|12810.8|12808.8|14
1653955450000|2022-05-31 00:04:10|12813.9|12811.9|12815.2|12813.2|12815.4|12813.4|12812.9|12810.9|11
1653955460000|2022-05-31 00:04:20|12815.1|12813.1|12816.2|12814.2|12817.6|12815.6|12815.1|12813.1|15
1653955470000|2022-05-31 00:04:30|12816.1|12814.1|12815.7|12813.7|12817.8|12815.8|12815.4|12813.4|22
1653955480000|2022-05-31 00:04:40|12815.1|12813.1|12813.7|12811.7|12815.1|12813.1|12813.4|12811.4|15
1653955490000|2022-05-31 00:04:50|12813.6|12811.6|12814.7|12812.7|12814.8|12812.8|12813.6|12811.6|9
1653955500000|2022-05-31 00:05:00|12814.6|12812.6|12815.2|12813.2|12815.7|12813.7|12813.9|12811.9|5
1653955510000|2022-05-31 00:05:10|12815.4|12813.4|12812.8|12810.8|12815.6|12813.6|12812.2|12810.2|22
1653955520000|2022-05-31 00:05:20|12812.9|12810.9|12812.8|12810.8|12814.6|12812.6|12812.1|12810.1|24
1653955530000|2022-05-31 00:05:30|12812.7|12810.7|12815.1|12813.1|12815.4|12813.4|12812.7|12810.7|11
1653955540000|2022-05-31 00:05:40|12814.7|12812.7|12817.6|12815.6|12817.6|12815.6|12814.6|12812.6|30
1653955550000|2022-05-31 00:05:50|12817.7|12815.7|12816.2|12814.2|12817.7|12815.7|12816.2|12814.2|10
1653955560000|2022-05-31 00:06:00|12816.3|12814.3|12817.1|12815.1|12817.6|12815.6|12815.7|12813.7|11
1653955570000|2022-05-31 00:06:10|12817.2|12815.2|12819.8|12817.8|12822.2|12820.2|12817.1|12815.1|82
1653955580000|2022-05-31 00:06:20|12819.6|12817.6|12820.3|12818.3|12822.1|12820.1|12819.6|12817.6|19
1653955590000|2022-05-31 00:06:30|12820.4|12818.4|12820.6|12818.6|12821.1|12819.1|12820.1|12818.1|5
1653955600000|2022-05-31 00:06:40|12820.7|12818.7|12820.8|12818.8|12821.9|12819.9|12820.3|12818.3|7
1653955610000|2022-05-31 00:06:50|12820.7|12818.7|12815.8|12813.8|12820.8|12818.8|12815.6|12813.6|34
1653955620000|2022-05-31 00:07:00|12815.7|12813.7|12814.2|12812.2|12817.2|12815.2|12813.1|12811.1|17
1653955630000|2022-05-31 00:07:10|12814.1|12812.1|12815.4|12813.4|12815.8|12813.8|12813.9|12811.9|9
1653955640000|2022-05-31 00:07:20|12815.3|12813.3|12813.4|12811.4|12815.3|12813.3|12813.4|12811.4|3
1653955650000|2022-05-31 00:07:30|12812.9|12810.9|12813.6|12811.6|12813.7|12811.7|12812.3|12810.3|21
1653955660000|2022-05-31 00:07:40|12813.4|12811.4|12813.8|12811.8|12814.3|12812.3|12812.4|12810.4|5
1653955670000|2022-05-31 00:07:50|12813.7|12811.7|12813.1|12811.1|12814.4|12812.4|12813.1|12811.1|10
1653955680000|2022-05-31 00:08:00|12812.9|12810.9|12814.9|12812.9|12815.1|12813.1|12812.8|12810.8|15
1653955690000|2022-05-31 00:08:10|12814.8|12812.8|12812.8|12810.8|12815.1|12813.1|12812.7|12810.7|5
1653955700000|2022-05-31 00:08:20|12812.7|12810.7|12814.8|12812.8|12814.8|12812.8|12810.9|12808.9|20
1653955710000|2022-05-31 00:08:30|12814.9|12812.9|12815.1|12813.1|12815.1|12813.1|12812.9|12810.9|13
1653955720000|2022-05-31 00:08:40|12814.9|12812.9|12813.3|12811.3|12814.9|12812.9|12813.3|12811.3|9
1653955730000|2022-05-31 00:08:50|12813.4|12811.4|12812.8|12810.8|12813.8|12811.8|12812.4|12810.4|1
1653955740000|2022-05-31 00:09:00|12812.9|12810.9|12813.6|12811.6|12813.6|12811.6|12812.1|12810.1|8
1653955750000|2022-05-31 00:09:10|12813.7|12811.7|12813.1|12811.1|12814.2|12812.2|12812.8|12810.8|2
1653955760000|2022-05-31 00:09:20|12812.9|12810.9|12816.6|12814.6|12816.9|12814.9|12812.9|12810.9|19
1653955770000|2022-05-31 00:09:30|12817.4|12815.4|12815.3|12813.3|12817.4|12815.4|12814.8|12812.8|21
1653955780000|2022-05-31 00:09:40|12816.2|12814.2|12817.4|12815.4|12818.3|12816.3|12815.7|12813.7|13
1653955790000|2022-05-31 00:09:50|12817.3|12815.3|12817.4|12815.4|12817.7|12815.7|12816.7|12814.7|8
1653955800000|2022-05-31 00:10:00|12817.2|12815.2|12814.7|12812.7|12817.2|12815.2|12813.7|12811.7|2
1653955810000|2022-05-31 00:10:10|12814.8|12812.8|12816.1|12814.1|12816.4|12814.4|12814.8|12812.8|2
1653955820000|2022-05-31 00:10:20|12815.9|12813.9|12818.4|12816.4|12819.1|12817.1|12815.8|12813.8|14
1653955830000|2022-05-31 00:10:30|12818.6|12816.6|12817.4|12815.4|12818.9|12816.9|12817.2|12815.2|10
1653955840000|2022-05-31 00:10:40|12817.7|12815.7|12815.9|12813.9|12817.7|12815.7|12815.6|12813.6|12
1653955850000|2022-05-31 00:10:50|12815.8|12813.8|12814.2|12812.2|12815.8|12813.8|12813.8|12811.8|6
1653955860000|2022-05-31 00:11:00|12814.8|12812.8|12813.7|12811.7|12815.7|12813.7|12813.3|12811.3|15
1653955870000|2022-05-31 00:11:10|12813.6|12811.6|12815.1|12813.1|12816.6|12814.6|12813.3|12811.3|10
1653955880000|2022-05-31 00:11:20|12815.2|12813.2|12813.9|12811.9|12816.2|12814.2|12813.8|12811.8|10
1653955890000|2022-05-31 00:11:30|12813.8|12811.8|12813.4|12811.4|12814.2|12812.2|12813.1|12811.1|14
1653955900000|2022-05-31 00:11:40|12813.6|12811.6|12813.1|12811.1|12814.9|12812.9|12812.9|12810.9|1
1653955910000|2022-05-31 00:11:50|12813.3|12811.3|12813.6|12811.6|12813.9|12811.9|12812.9|12810.9|2
1653955920000|2022-05-31 00:12:00|12813.4|12811.4|12812.9|12810.9|12814.2|12812.2|12812.9|12810.9|2
1653955930000|2022-05-31 00:12:10|12813.1|12811.1|12813.3|12811.3|12813.7|12811.7|12812.9|12810.9|5
1653955940000|2022-05-31 00:12:20|12813.4|12811.4|12813.7|12811.7|12814.2|12812.2|12813.2|12811.2|3
1653955950000|2022-05-31 00:12:30|12813.4|12811.4|12812.6|12810.6|12816.7|12814.7|12812.6|12810.6|12
1653955960000|2022-05-31 00:12:40|12812.8|12810.8|12809.2|12807.2|12813.4|12811.4|12808.4|12806.4|58
1653955970000|2022-05-31 00:12:50|12809.4|12807.4|12811.4|12809.4|12812.3|12810.3|12809.4|12807.4|32
1653955980000|2022-05-31 00:13:00|12812.3|12810.3|12809.9|12807.9|12813.9|12811.9|12809.9|12807.9|9
1653955990000|2022-05-31 00:13:10|12810.1|12808.1|12809.7|12807.7|12810.4|12808.4|12809.7|12807.7|1
1653956000000|2022-05-31 00:13:20|12809.6|12807.6|12811.6|12809.6|12812.1|12810.1|12809.4|12807.4|48
1653956010000|2022-05-31 00:13:30|12811.4|12809.4|12813.2|12811.2|12813.2|12811.2|12810.6|12808.6|4
1653956020000|2022-05-31 00:13:40|12813.1|12811.1|12809.8|12807.8|12813.1|12811.1|12809.2|12807.2|18
1653956030000|2022-05-31 00:13:50|12809.9|12807.9|12809.2|12807.2|12810.4|12808.4|12809.1|12807.1|5
1653956040000|2022-05-31 00:14:00|12809.4|12807.4|12808.3|12806.3|12809.7|12807.7|12808.2|12806.2|14
1653956050000|2022-05-31 00:14:10|12808.6|12806.6|12808.2|12806.2|12809.1|12807.1|12808.1|12806.1|18
1653956060000|2022-05-31 00:14:20|12808.1|12806.1|12807.9|12805.9|12808.2|12806.2|12807.8|12805.8|21
1653956070000|2022-05-31 00:14:30|12806.9|12804.9|12804.4|12802.4|12807.3|12805.3|12804.3|12802.3|73
1653956080000|2022-05-31 00:14:40|12804.7|12802.7|12804.4|12802.4|12804.9|12802.9|12804.4|12802.4|14
1653956090000|2022-05-31 00:14:50|12804.3|12802.3|12802.6|12800.6|12804.3|12802.3|12801.3|12799.3|56
1653956100000|2022-05-31 00:15:00|12802.7|12800.7|12803.8|12801.8|12804.9|12802.9|12802.4|12800.4|42
1653956110000|2022-05-31 00:15:10|12803.7|12801.7|12802.4|12800.4|12803.8|12801.8|12801.7|12799.7|33
1653956120000|2022-05-31 00:15:20|12802.3|12800.3|12802.4|12800.4|12802.8|12800.8|12802.2|12800.2|16
1653956130000|2022-05-31 00:15:30|12802.3|12800.3|12804.3|12802.3|12805.2|12803.2|12801.9|12799.9|24
1653956140000|2022-05-31 00:15:40|12805.6|12803.6|12805.4|12803.4|12806.3|12804.3|12805.1|12803.1|10
1653956150000|2022-05-31 00:15:50|12805.6|12803.6|12804.2|12802.2|12805.6|12803.6|12804.2|12802.2|19
1653956160000|2022-05-31 00:16:00|12805.1|12803.1|12803.6|12801.6|12805.1|12803.1|12803.6|12801.6|16
1653956170000|2022-05-31 00:16:10|12803.4|12801.4|12803.1|12801.1|12803.6|12801.6|12802.7|12800.7|6
1653956180000|2022-05-31 00:16:20|12802.9|12800.9|12803.9|12801.9|12803.9|12801.9|12802.7|12800.7|4
1653956190000|2022-05-31 00:16:30|12803.8|12801.8|12803.1|12801.1|12803.8|12801.8|12802.9|12800.9|1
1653956200000|2022-05-31 00:16:40|12802.9|12800.9|12802.8|12800.8|12803.2|12801.2|12802.8|12800.8|2
1653956210000|2022-05-31 00:16:50|12802.9|12800.9|12801.2|12799.2|12802.9|12800.9|12800.9|12798.9|20
1653956220000|2022-05-31 00:17:00|12801.3|12799.3|12803.8|12801.8|12804.6|12802.6|12801.3|12799.3|10
1653956230000|2022-05-31 00:17:10|12803.6|12801.6|12803.1|12801.1|12803.6|12801.6|12802.8|12800.8|9
1653956240000|2022-05-31 00:17:20|12802.9|12800.9|12802.8|12800.8|12803.3|12801.3|12801.8|12799.8|11
1653956250000|2022-05-31 00:17:30|12802.7|12800.7|12802.8|12800.8|12803.1|12801.1|12802.7|12800.7|6
1653956260000|2022-05-31 00:17:40|12802.7|12800.7|12803.4|12801.4|12803.9|12801.9|12802.7|12800.7|10
1653956270000|2022-05-31 00:17:50|12803.6|12801.6|12804.3|12802.3|12804.7|12802.7|12803.6|12801.6|13
1653956280000|2022-05-31 00:18:00|12804.2|12802.2|12800.3|12798.3|12804.2|12802.2|12800.3|12798.3|38
1653956290000|2022-05-31 00:18:10|12798.7|12796.7|12799.6|12797.6|12800.2|12798.2|12797.6|12795.6|52
1653956300000|2022-05-31 00:18:20|12799.4|12797.4|12798.1|12796.1|12799.4|12797.4|12797.7|12795.7|12
1653956310000|2022-05-31 00:18:30|12797.9|12795.9|12797.4|12795.4|12798.1|12796.1|12797.1|12795.1|21
1653956320000|2022-05-31 00:18:40|12797.3|12795.3|12798.6|12796.6|12799.7|12797.7|12796.9|12794.9|11
1653956330000|2022-05-31 00:18:50|12798.7|12796.7|12800.2|12798.2|12800.8|12798.8|12798.1|12796.1|32
1653956340000|2022-05-31 00:19:00|12800.1|12798.1|12799.6|12797.6|12800.4|12798.4|12799.2|12797.2|24
1653956350000|2022-05-31 00:19:10|12799.7|12797.7|12797.8|12795.8|12800.3|12798.3|12797.4|12795.4|25
1653956360000|2022-05-31 00:19:20|12797.7|12795.7|12797.4|12795.4|12797.8|12795.8|12797.1|12795.1|22
1653956370000|2022-05-31 00:19:30|12797.3|12795.3|12796.3|12794.3|12797.3|12795.3|12795.4|12793.4|41
1653956380000|2022-05-31 00:19:40|12796.1|12794.1|12798.8|12796.8|12799.1|12797.1|12795.8|12793.8|40
1653956390000|2022-05-31 00:19:50|12798.7|12796.7|12797.4|12795.4|12799.4|12797.4|12796.9|12794.9|17
1653956400000|2022-05-31 00:20:00|12797.3|12795.3|12799.4|12797.4|12800.4|12798.4|12797.3|12795.3|40
1653956410000|2022-05-31 00:20:10|12799.3|12797.3|12796.7|12794.7|12799.7|12797.7|12796.2|12794.2|29
1653956420000|2022-05-31 00:20:20|12796.4|12794.4|12797.4|12795.4|12797.6|12795.6|12796.2|12794.2|26
1653956430000|2022-05-31 00:20:30|12797.7|12795.7|12799.7|12797.7|12799.7|12797.7|12796.9|12794.9|36
1653956440000|2022-05-31 00:20:40|12800.3|12798.3|12797.6|12795.6|12801.1|12799.1|12797.2|12795.2|36
1653956450000|2022-05-31 00:20:50|12797.3|12795.3|12797.2|12795.2|12797.7|12795.7|12796.4|12794.4|8
1653956460000|2022-05-31 00:21:00|12796.8|12794.8|12792.9|12790.9|12796.8|12794.8|12791.6|12789.6|73
1653956470000|2022-05-31 00:21:10|12792.8|12790.8|12793.6|12791.6|12793.7|12791.7|12792.6|12790.6|16
1653956480000|2022-05-31 00:21:20|12793.4|12791.4|12795.7|12793.7|12795.8|12793.8|12793.3|12791.3|22
1653956490000|2022-05-31 00:21:30|12795.6|12793.6|12796.4|12794.4|12799.3|12797.3|12794.9|12792.9|28
1653956500000|2022-05-31 00:21:40|12796.6|12794.6|12796.4|12794.4|12797.4|12795.4|12796.2|12794.2|10
1653956510000|2022-05-31 00:21:50|12796.3|12794.3|12786.9|12784.9|12796.4|12794.4|12786.2|12784.2|91
1653956520000|2022-05-31 00:22:00|12787.2|12785.2|12785.2|12783.2|12788.6|12786.6|12784.1|12782.1|87
1653956530000|2022-05-31 00:22:10|12785.1|12783.1|12787.7|12785.7|12787.8|12785.8|12784.4|12782.4|56
1653956540000|2022-05-31 00:22:20|12787.6|12785.6|12787.7|12785.7|12789.1|12787.1|12787.1|12785.1|23
1653956550000|2022-05-31 00:22:30|12787.6|12785.6|12788.7|12786.7|12788.8|12786.8|12787.2|12785.2|7
1653956560000|2022-05-31 00:22:40|12788.6|12786.6|12788.1|12786.1|12788.8|12786.8|12786.6|12784.6|22
1653956570000|2022-05-31 00:22:50|12788.2|12786.2|12787.2|12785.2|12789.1|12787.1|12786.7|12784.7|30
1653956580000|2022-05-31 00:23:00|12787.1|12785.1|12788.7|12786.7|12788.8|12786.8|12786.6|12784.6|18
1653956590000|2022-05-31 00:23:10|12788.8|12786.8|12782.6|12780.6|12789.4|12787.4|12781.6|12779.6|101
1653956600000|2022-05-31 00:23:20|12782.4|12780.4|12783.3|12781.3|12783.6|12781.6|12781.9|12779.9|33
1653956610000|2022-05-31 00:23:30|12782.8|12780.8|12781.7|12779.7|12783.4|12781.4|12781.7|12779.7|17
1653956620000|2022-05-31 00:23:40|12781.8|12779.8|12782.2|12780.2|12782.6|12780.6|12781.6|12779.6|18
1653956630000|2022-05-31 00:23:50|12782.3|12780.3|12782.3|12780.3|12784.8|12782.8|12782.1|12780.1|30
1653956640000|2022-05-31 00:24:00|12782.2|12780.2|12781.3|12779.3|12782.3|12780.3|12781.1|12779.1|11
1653956650000|2022-05-31 00:24:10|12781.2|12779.2|12780.7|12778.7|12782.1|12780.1|12779.6|12777.6|54
1653956660000|2022-05-31 00:24:20|12780.8|12778.8|12783.1|12781.1|12783.3|12781.3|12780.8|12778.8|24
1653956670000|2022-05-31 00:24:30|12783.2|12781.2|12783.1|12781.1|12783.7|12781.7|12782.6|12780.6|10
1653956680000|2022-05-31 00:24:40|12783.2|12781.2|12783.2|12781.2|12783.4|12781.4|12782.8|12780.8|3
1653956690000|2022-05-31 00:24:50|12783.4|12781.4|12786.3|12784.3|12786.7|12784.7|12782.4|12780.4|35
1653956700000|2022-05-31 00:25:00|12786.4|12784.4|12783.1|12781.1|12786.4|12784.4|12783.1|12781.1|27
1653956710000|2022-05-31 00:25:10|12783.2|12781.2|12785.3|12783.3|12785.9|12783.9|12783.1|12781.1|9
1653956720000|2022-05-31 00:25:20|12785.4|12783.4|12782.1|12780.1|12785.6|12783.6|12781.1|12779.1|62
1653956730000|2022-05-31 00:25:30|12781.9|12779.9|12778.1|12776.1|12782.6|12780.6|12777.9|12775.9|50
1653956740000|2022-05-31 00:25:40|12778.2|12776.2|12780.3|12778.3|12780.9|12778.9|12777.9|12775.9|24
1653956750000|2022-05-31 00:25:50|12780.4|12778.4|12781.1|12779.1|12781.1|12779.1|12779.1|12777.1|25
1653956760000|2022-05-31 00:26:00|12780.9|12778.9|12782.1|12780.1|12782.8|12780.8|12780.9|12778.9|21
1653956770000|2022-05-31 00:26:10|12781.9|12779.9|12780.4|12778.4|12782.2|12780.2|12780.4|12778.4|34
1653956780000|2022-05-31 00:26:20|12780.6|12778.6|12778.7|12776.7|12780.8|12778.8|12778.6|12776.6|31
1653956790000|2022-05-31 00:26:30|12778.6|12776.6|12779.4|12777.4|12779.6|12777.6|12778.6|12776.6|10
1653956800000|2022-05-31 00:26:40|12779.3|12777.3|12780.7|12778.7|12780.8|12778.8|12779.1|12777.1|4
1653956810000|2022-05-31 00:26:50|12780.4|12778.4|12779.1|12777.1|12781.8|12779.8|12779.1|12777.1|22
1653956820000|2022-05-31 00:27:00|12779.2|12777.2|12777.8|12775.8|12779.9|12777.9|12775.9|12773.9|70
1653956830000|2022-05-31 00:27:10|12777.7|12775.7|12775.7|12773.7|12777.7|12775.7|12775.4|12773.4|39
1653956840000|2022-05-31 00:27:20|12775.8|12773.8|12777.4|12775.4|12777.8|12775.8|12775.8|12773.8|22
1653956850000|2022-05-31 00:27:30|12777.1|12775.1|12776.8|12774.8|12777.7|12775.7|12776.6|12774.6|20
1653956860000|2022-05-31 00:27:40|12776.4|12774.4|12776.6|12774.6|12776.8|12774.8|12776.3|12774.3|8
1653956870000|2022-05-31 00:27:50|12776.4|12774.4|12776.1|12774.1|12777.6|12775.6|12776.1|12774.1|19
1653956880000|2022-05-31 00:28:00|12775.9|12773.9|12777.6|12775.6|12777.8|12775.8|12774.6|12772.6|42
1653956890000|2022-05-31 00:28:10|12777.4|12775.4|12775.3|12773.3|12777.8|12775.8|12775.1|12773.1|14
1653956900000|2022-05-31 00:28:20|12775.4|12773.4|12774.7|12772.7|12775.6|12773.6|12770.9|12768.9|66
1653956910000|2022-05-31 00:28:30|12774.8|12772.8|12774.2|12772.2|12776.9|12774.9|12773.6|12771.6|53
1653956920000|2022-05-31 00:28:40|12774.8|12772.8|12774.2|12772.2|12775.4|12773.4|12773.4|12771.4|17
1653956930000|2022-05-31 00:28:50|12774.9|12772.9|12774.7|12772.7|12774.9|12772.9|12773.8|12771.8|6
1653956940000|2022-05-31 00:29:00|12774.6|12772.6|12774.7|12772.7|12775.8|12773.8|12774.3|12772.3|6
1653956950000|2022-05-31 00:29:10|12774.9|12772.9|12774.3|12772.3|12775.6|12773.6|12772.1|12770.1|22
1653956960000|2022-05-31 00:29:20|12774.4|12772.4|12774.7|12772.7|12775.6|12773.6|12774.1|12772.1|4
1653956970000|2022-05-31 00:29:30|12774.8|12772.8|12773.4|12771.4|12775.6|12773.6|12772.9|12770.9|7
1653956980000|2022-05-31 00:29:40|12773.3|12771.3|12770.6|12768.6|12774.4|12772.4|12766.1|12764.1|123
1653956990000|2022-05-31 00:29:50|12770.3|12768.3|12770.9|12768.9|12773.9|12771.9|12770.3|12768.3|33
1653957000000|2022-05-31 00:30:00|12771.2|12769.2|12770.8|12768.8|12771.2|12769.2|12769.3|12767.3|22
1653957010000|2022-05-31 00:30:10|12769.6|12767.6|12769.8|12767.8|12771.6|12769.6|12768.8|12766.8|47
1653957020000|2022-05-31 00:30:20|12769.4|12767.4|12767.2|12765.2|12769.7|12767.7|12766.3|12764.3|34
1653957030000|2022-05-31 00:30:30|12767.3|12765.3|12766.4|12764.4|12767.3|12765.3|12765.9|12763.9|27
1653957040000|2022-05-31 00:30:40|12766.2|12764.2|12764.3|12762.3|12766.8|12764.8|12764.1|12762.1|47
1653957050000|2022-05-31 00:30:50|12764.4|12762.4|12762.2|12760.2|12765.6|12763.6|12762.2|12760.2|47
1653957060000|2022-05-31 00:31:00|12762.3|12760.3|12756.9|12754.9|12762.7|12760.7|12756.9|12754.9|129
1653957070000|2022-05-31 00:31:10|12757.1|12755.1|12758.7|12756.7|12759.4|12757.4|12754.2|12752.2|84
1653957080000|2022-05-31 00:31:20|12759.3|12757.3|12757.9|12755.9|12761.1|12759.1|12757.3|12755.3|74
1653957090000|2022-05-31 00:31:30|12757.8|12755.8|12759.1|12757.1|12759.1|12757.1|12754.2|12752.2|65
1653957100000|2022-05-31 00:31:40|12758.9|12756.9|12759.6|12757.6|12759.7|12757.7|12758.4|12756.4|20
1653957110000|2022-05-31 00:31:50|12759.3|12757.3|12755.8|12753.8|12759.6|12757.6|12754.8|12752.8|33
1653957120000|2022-05-31 00:32:00|12755.6|12753.6|12749.1|12747.1|12756.2|12754.2|12748.1|12746.1|149
1653957130000|2022-05-31 00:32:10|12749.2|12747.2|12756.3|12754.3|12758.1|12756.1|12748.9|12746.9|106
1653957140000|2022-05-31 00:32:20|12756.6|12754.6|12753.6|12751.6|12756.6|12754.6|12753.4|12751.4|51
1653957150000|2022-05-31 00:32:30|12753.4|12751.4|12753.8|12751.8|12754.3|12752.3|12753.1|12751.1|15
1653957160000|2022-05-31 00:32:40|12754.2|12752.2|12752.9|12750.9|12754.2|12752.2|12752.1|12750.1|26
1653957170000|2022-05-31 00:32:50|12752.8|12750.8|12750.3|12748.3|12754.1|12752.1|12750.2|12748.2|56
1653957180000|2022-05-31 00:33:00|12750.1|12748.1|12748.3|12746.3|12750.1|12748.1|12745.8|12743.8|93
1653957190000|2022-05-31 00:33:10|12748.2|12746.2|12746.3|12744.3|12748.9|12746.9|12746.1|12744.1|42
1653957200000|2022-05-31 00:33:20|12746.4|12744.4|12747.4|12745.4|12749.1|12747.1|12743.3|12741.3|173
1653957210000|2022-05-31 00:33:30|12747.3|12745.3|12747.9|12745.9|12749.3|12747.3|12746.8|12744.8|24
1653957220000|2022-05-31 00:33:40|12747.7|12745.7|12749.3|12747.3|12749.8|12747.8|12747.6|12745.6|18
1653957230000|2022-05-31 00:33:50|12749.6|12747.6|12734.4|12732.4|12750.1|12748.1|12724.7|12722.7|422
1653957240000|2022-05-31 00:34:00|12734.2|12732.2|12735.1|12733.1|12735.4|12733.4|12732.1|12730.1|94
1653957250000|2022-05-31 00:34:10|12734.7|12732.7|12733.1|12731.1|12736.4|12734.4|12732.3|12730.3|77
1653957260000|2022-05-31 00:34:20|12733.6|12731.6|12734.8|12732.8|12734.8|12732.8|12732.4|12730.4|15
1653957270000|2022-05-31 00:34:30|12734.9|12732.9|12735.8|12733.8|12735.9|12733.9|12734.6|12732.6|18
1653957280000|2022-05-31 00:34:40|12735.9|12733.9|12735.7|12733.7|12736.9|12734.9|12734.4|12732.4|40
1653957290000|2022-05-31 00:34:50|12735.8|12733.8|12734.9|12732.9|12736.3|12734.3|12734.3|12732.3|19
1653957300000|2022-05-31 00:35:00|12734.8|12732.8|12736.2|12734.2|12736.9|12734.9|12733.6|12731.6|46
1653957310000|2022-05-31 00:35:10|12736.3|12734.3|12735.4|12733.4|12737.1|12735.1|12735.4|12733.4|22
1653957320000|2022-05-31 00:35:20|12735.6|12733.6|12738.6|12736.6|12738.6|12736.6|12735.6|12733.6|18
1653957330000|2022-05-31 00:35:30|12738.7|12736.7|12738.8|12736.8|12742.3|12740.3|12738.7|12736.7|57
1653957340000|2022-05-31 00:35:40|12738.3|12736.3|12741.6|12739.6|12741.9|12739.9|12738.3|12736.3|34
1653957350000|2022-05-31 00:35:50|12741.7|12739.7|12740.6|12738.6|12742.1|12740.1|12740.3|12738.3|27
1653957360000|2022-05-31 00:36:00|12740.7|12738.7|12740.6|12738.6|12741.3|12739.3|12740.3|12738.3|27
1653957370000|2022-05-31 00:36:10|12740.7|12738.7|12741.7|12739.7|12741.7|12739.7|12740.7|12738.7|10
1653957380000|2022-05-31 00:36:20|12740.9|12738.9|12740.8|12738.8|12743.3|12741.3|12739.8|12737.8|86
1653957390000|2022-05-31 00:36:30|12740.9|12738.9|12740.6|12738.6|12741.6|12739.6|12740.2|12738.2|14
1653957400000|2022-05-31 00:36:40|12740.3|12738.3|12741.1|12739.1|12741.3|12739.3|12740.1|12738.1|8
1653957410000|2022-05-31 00:36:50|12741.2|12739.2|12741.1|12739.1|12741.2|12739.2|12738.6|12736.6|25
1653957420000|2022-05-31 00:37:00|12740.8|12738.8|12739.2|12737.2|12740.9|12738.9|12739.2|12737.2|6
1653957430000|2022-05-31 00:37:10|12739.1|12737.1|12740.8|12738.8|12741.1|12739.1|12738.7|12736.7|19
1653957440000|2022-05-31 00:37:20|12740.9|12738.9|12740.6|12738.6|12742.3|12740.3|12740.6|12738.6|18
1653957450000|2022-05-31 00:37:30|12741.7|12739.7|12739.9|12737.9|12741.7|12739.7|12739.9|12737.9|13
1653957460000|2022-05-31 00:37:40|12740.1|12738.1|12740.3|12738.3|12740.4|12738.4|12739.7|12737.7|5
1653957470000|2022-05-31 00:37:50|12740.6|12738.6|12742.6|12740.6|12743.2|12741.2|12739.9|12737.9|44
1653957480000|2022-05-31 00:38:00|12742.7|12740.7|12739.7|12737.7|12743.1|12741.1|12739.1|12737.1|43
1653957490000|2022-05-31 00:38:10|12739.8|12737.8|12739.4|12737.4|12740.4|12738.4|12739.1|12737.1|14
1653957500000|2022-05-31 00:38:20|12739.3|12737.3|12738.7|12736.7|12739.4|12737.4|12738.4|12736.4|21
1653957510000|2022-05-31 00:38:30|12738.6|12736.6|12738.7|12736.7|12738.8|12736.8|12738.2|12736.2|56
1653957520000|2022-05-31 00:38:40|12738.8|12736.8|12738.9|12736.9|12738.9|12736.9|12738.3|12736.3|5
1653957530000|2022-05-31 00:38:50|12738.8|12736.8|12731.3|12729.3|12738.8|12736.8|12731.3|12729.3|165
1653957540000|2022-05-31 00:39:00|12733.2|12731.2|12736.9|12734.9|12736.9|12734.9|12733.2|12731.2|47
1653957550000|2022-05-31 00:39:10|12737.6|12735.6|12736.8|12734.8|12738.6|12736.6|12735.9|12733.9|43
1653957560000|2022-05-31 00:39:20|12736.9|12734.9|12736.3|12734.3|12736.9|12734.9|12735.8|12733.8|10
1653957570000|2022-05-31 00:39:30|12736.2|12734.2|12735.8|12733.8|12736.3|12734.3|12735.7|12733.7|9
1653957580000|2022-05-31 00:39:40|12735.9|12733.9|12736.2|12734.2|12736.2|12734.2|12735.7|12733.7|5
1653957590000|2022-05-31 00:39:50|12736.1|12734.1|12736.1|12734.1|12736.3|12734.3|12735.9|12733.9|2
1653957600000|2022-05-31 00:40:00|12736.2|12734.2|12735.8|12733.8|12736.6|12734.6|12734.9|12732.9|12
1653957610000|2022-05-31 00:40:10|12735.7|12733.7|12739.9|12737.9|12742.1|12740.1|12735.6|12733.6|94
1653957620000|2022-05-31 00:40:20|12739.6|12737.6|12739.4|12737.4|12740.2|12738.2|12739.1|12737.1|8
1653957630000|2022-05-31 00:40:30|12736.7|12734.7|12735.6|12733.6|12736.8|12734.8|12735.6|12733.6|81
1653957640000|2022-05-31 00:40:40|12735.4|12733.4|12733.8|12731.8|12736.8|12734.8|12733.8|12731.8|42
1653957650000|2022-05-31 00:40:50|12733.9|12731.9|12734.1|12732.1|12734.4|12732.4|12733.2|12731.2|24
1653957660000|2022-05-31 00:41:00|12734.2|12732.2|12733.9|12731.9|12734.4|12732.4|12733.3|12731.3|7
1653957670000|2022-05-31 00:41:10|12733.8|12731.8|12733.1|12731.1|12733.9|12731.9|12732.8|12730.8|15
1653957680000|2022-05-31 00:41:20|12733.2|12731.2|12731.8|12729.8|12733.2|12731.2|12731.8|12729.8|20
1653957690000|2022-05-31 00:41:30|12731.7|12729.7|12734.4|12732.4|12734.7|12732.7|12731.7|12729.7|37
1653957700000|2022-05-31 00:41:40|12734.3|12732.3|12734.4|12732.4|12735.6|12733.6|12733.7|12731.7|37
1653957710000|2022-05-31 00:41:50|12734.6|12732.6|12736.9|12734.9|12737.8|12735.8|12734.4|12732.4|44
1653957720000|2022-05-31 00:42:00|12737.1|12735.1|12737.1|12735.1|12737.4|12735.4|12736.1|12734.1|17
1653957730000|2022-05-31 00:42:10|12737.2|12735.2|12739.2|12737.2|12739.3|12737.3|12737.1|12735.1|22
1653957740000|2022-05-31 00:42:20|12739.3|12737.3|12739.2|12737.2|12739.3|12737.3|12737.8|12735.8|18
1653957750000|2022-05-31 00:42:30|12739.3|12737.3|12739.6|12737.6|12740.1|12738.1|12738.7|12736.7|21
1653957760000|2022-05-31 00:42:40|12739.4|12737.4|12735.3|12733.3|12739.6|12737.6|12735.3|12733.3|47
1653957770000|2022-05-31 00:42:50|12735.4|12733.4|12736.3|12734.3|12736.6|12734.6|12735.3|12733.3|6
1653957780000|2022-05-31 00:43:00|12736.6|12734.6|12733.3|12731.3|12736.8|12734.8|12733.3|12731.3|22
1653957790000|2022-05-31 00:43:10|12733.2|12731.2|12729.6|12727.6|12733.2|12731.2|12728.4|12726.4|79
1653957800000|2022-05-31 00:43:20|12730.3|12728.3|12731.6|12729.6|12731.8|12729.8|12730.3|12728.3|7
1653957810000|2022-05-31 00:43:30|12731.3|12729.3|12733.9|12731.9|12734.6|12732.6|12731.3|12729.3|16
1653957820000|2022-05-31 00:43:40|12734.6|12732.6|12737.1|12735.1|12737.3|12735.3|12733.3|12731.3|31
1653957830000|2022-05-31 00:43:50|12736.9|12734.9|12733.3|12731.3|12737.2|12735.2|12733.2|12731.2|34
1653957840000|2022-05-31 00:44:00|12733.2|12731.2|12735.3|12733.3|12735.4|12733.4|12732.8|12730.8|8
1653957850000|2022-05-31 00:44:10|12735.4|12733.4|12733.6|12731.6|12736.6|12734.6|12733.6|12731.6|17
1653957860000|2022-05-31 00:44:20|12734.1|12732.1|12734.8|12732.8|12734.8|12732.8|12733.6|12731.6|28
1653957870000|2022-05-31 00:44:30|12734.7|12732.7|12734.9|12732.9|12735.2|12733.2|12733.8|12731.8|14
1653957880000|2022-05-31 00:44:40|12734.6|12732.6|12734.2|12732.2|12735.1|12733.1|12733.9|12731.9|18
1653957890000|2022-05-31 00:44:50|12734.3|12732.3|12733.6|12731.6|12734.4|12732.4|12733.2|12731.2|7
1653957900000|2022-05-31 00:45:00|12733.7|12731.7|12732.4|12730.4|12733.7|12731.7|12732.4|12730.4|17
1653957910000|2022-05-31 00:45:10|12732.2|12730.2|12733.3|12731.3|12733.7|12731.7|12731.1|12729.1|28
1653957920000|2022-05-31 00:45:20|12733.2|12731.2|12731.8|12729.8|12733.2|12731.2|12731.8|12729.8|9
1653957930000|2022-05-31 00:45:30|12731.7|12729.7|12732.3|12730.3|12732.3|12730.3|12730.4|12728.4|21
1653957940000|2022-05-31 00:45:40|12732.2|12730.2|12734.9|12732.9|12735.3|12733.3|12732.1|12730.1|24
1653957950000|2022-05-31 00:45:50|12734.2|12732.2|12731.8|12729.8|12734.2|12732.2|12731.8|12729.8|20
1653957960000|2022-05-31 00:46:00|12731.4|12729.4|12729.2|12727.2|12731.7|12729.7|12728.8|12726.8|52
1653957970000|2022-05-31 00:46:10|12729.6|12727.6|12727.1|12725.1|12730.4|12728.4|12726.6|12724.6|67
1653957980000|2022-05-31 00:46:20|12726.9|12724.9|12715.8|12713.8|12726.9|12724.9|12714.4|12712.4|241
1653957990000|2022-05-31 00:46:30|12715.7|12713.7|12718.1|12716.1|12720.8|12718.8|12713.2|12711.2|102
1653958000000|2022-05-31 00:46:40|12718.6|12716.6|12719.8|12717.8|12722.3|12720.3|12718.3|12716.3|48
1653958010000|2022-05-31 00:46:50|12719.6|12717.6|12716.6|12714.6|12720.1|12718.1|12713.9|12711.9|152
1653958020000|2022-05-31 00:47:00|12716.7|12714.7|12712.1|12710.1|12717.8|12715.8|12712.1|12710.1|71
1653958030000|2022-05-31 00:47:10|12712.2|12710.2|12707.3|12705.3|12712.3|12710.3|12705.3|12703.3|222
1653958040000|2022-05-31 00:47:20|12707.2|12705.2|12703.1|12701.1|12708.4|12706.4|12701.7|12699.7|204
1653958050000|2022-05-31 00:47:30|12703.2|12701.2|12705.3|12703.3|12706.9|12704.9|12702.6|12700.6|128
1653958060000|2022-05-31 00:47:40|12705.2|12703.2|12705.3|12703.3|12707.3|12705.3|12705.2|12703.2|54
1653958070000|2022-05-31 00:47:50|12705.8|12703.8|12707.6|12705.6|12707.7|12705.7|12705.3|12703.3|64
1653958080000|2022-05-31 00:48:00|12707.9|12705.9|12710.4|12708.4|12714.3|12712.3|12707.1|12705.1|86
1653958090000|2022-05-31 00:48:10|12710.6|12708.6|12709.9|12707.9|12711.6|12709.6|12709.6|12707.6|24
1653958100000|2022-05-31 00:48:20|12709.8|12707.8|12710.1|12708.1|12710.1|12708.1|12708.3|12706.3|34
1653958110000|2022-05-31 00:48:30|12709.9|12707.9|12711.4|12709.4|12711.4|12709.4|12709.7|12707.7|20
1653958120000|2022-05-31 00:48:40|12711.6|12709.6|12712.1|12710.1|12713.1|12711.1|12710.4|12708.4|33
1653958130000|2022-05-31 00:48:50|12712.2|12710.2|12710.8|12708.8|12712.6|12710.6|12710.8|12708.8|21
1653958140000|2022-05-31 00:49:00|12711.1|12709.1|12713.4|12711.4|12714.1|12712.1|12710.8|12708.8|43
1653958150000|2022-05-31 00:49:10|12713.6|12711.6|12715.1|12713.1|12717.1|12715.1|12712.8|12710.8|52
1653958160000|2022-05-31 00:49:20|12715.2|12713.2|12712.9|12710.9|12715.2|12713.2|12711.9|12709.9|14
1653958170000|2022-05-31 00:49:30|12712.8|12710.8|12712.4|12710.4|12712.8|12710.8|12712.1|12710.1|5
1653958180000|2022-05-31 00:49:40|12712.6|12710.6|12707.3|12705.3|12712.7|12710.7|12707.3|12705.3|35
1653958190000|2022-05-31 00:49:50|12707.8|12705.8|12700.7|12698.7|12707.9|12705.9|12700.4|12698.4|131
1653958200000|2022-05-31 00:50:00|12701.6|12699.6|12701.8|12699.8|12702.7|12700.7|12700.6|12698.6|123
1653958210000|2022-05-31 00:50:10|12702.1|12700.1|12696.1|12694.1|12702.7|12700.7|12696.1|12694.1|240
1653958220000|2022-05-31 00:50:20|12695.9|12693.9|12692.8|12690.8|12695.9|12693.9|12691.2|12689.2|183
1653958230000|2022-05-31 00:50:30|12692.7|12690.7|12694.6|12692.6|12695.3|12693.3|12692.6|12690.6|43
1653958240000|2022-05-31 00:50:40|12694.7|12692.7|12689.4|12687.4|12694.9|12692.9|12689.3|12687.3|72
1653958250000|2022-05-31 00:50:50|12689.6|12687.6|12688.9|12686.9|12691.9|12689.9|12683.7|12681.7|145
1653958260000|2022-05-31 00:51:00|12689.6|12687.6|12700.1|12698.1|12702.1|12700.1|12687.8|12685.8|358
1653958270000|2022-05-31 00:51:10|12699.8|12697.8|12701.7|12699.7|12703.6|12701.6|12699.4|12697.4|104
1653958280000|2022-05-31 00:51:20|12701.8|12699.8|12704.8|12702.8|12705.3|12703.3|12701.8|12699.8|69
1653958290000|2022-05-31 00:51:30|12705.2|12703.2|12705.4|12703.4|12709.6|12707.6|12704.4|12702.4|122
1653958300000|2022-05-31 00:51:40|12705.3|12703.3|12704.8|12702.8|12707.1|12705.1|12704.8|12702.8|24
1653958310000|2022-05-31 00:51:50|12704.7|12702.7|12705.7|12703.7|12706.2|12704.2|12703.9|12701.9|21
1653958320000|2022-05-31 00:52:00|12705.6|12703.6|12708.6|12706.6|12708.6|12706.6|12705.6|12703.6|30
1653958330000|2022-05-31 00:52:10|12708.1|12706.1|12709.9|12707.9|12710.7|12708.7|12706.7|12704.7|47
1653958340000|2022-05-31 00:52:20|12709.6|12707.6|12710.4|12708.4|12710.4|12708.4|12708.9|12706.9|45
1653958350000|2022-05-31 00:52:30|12710.6|12708.6|12709.3|12707.3|12710.9|12708.9|12708.7|12706.7|36
1653958360000|2022-05-31 00:52:40|12709.4|12707.4|12705.2|12703.2|12709.6|12707.6|12704.9|12702.9|27
1653958370000|2022-05-31 00:52:50|12705.1|12703.1|12705.4|12703.4|12706.7|12704.7|12704.7|12702.7|24
1653958380000|2022-05-31 00:53:00|12705.2|12703.2|12706.3|12704.3|12707.3|12705.3|12705.2|12703.2|30
1653958390000|2022-05-31 00:53:10|12706.2|12704.2|12710.1|12708.1|12710.1|12708.1|12705.3|12703.3|37
1653958400000|2022-05-31 00:53:20|12710.3|12708.3|12712.4|12710.4|12713.4|12711.4|12710.3|12708.3|69
1653958410000|2022-05-31 00:53:30|12712.6|12710.6|12712.7|12710.7|12713.8|12711.8|12711.4|12709.4|25
1653958420000|2022-05-31 00:53:40|12712.6|12710.6|12714.4|12712.4|12714.6|12712.6|12712.6|12710.6|9
1653958430000|2022-05-31 00:53:50|12714.2|12712.2|12714.6|12712.6|12717.1|12715.1|12713.8|12711.8|68
1653958440000|2022-05-31 00:54:00|12714.2|12712.2|12714.2|12712.2|12714.4|12712.4|12713.3|12711.3|19
1653958450000|2022-05-31 00:54:10|12714.1|12712.1|12714.3|12712.3|12714.7|12712.7|12713.6|12711.6|17
1653958460000|2022-05-31 00:54:20|12714.4|12712.4|12712.1|12710.1|12714.4|12712.4|12712.1|12710.1|20
1653958470000|2022-05-31 00:54:30|12711.9|12709.9|12711.8|12709.8|12712.6|12710.6|12708.4|12706.4|55
1653958480000|2022-05-31 00:54:40|12711.9|12709.9|12711.2|12709.2|12713.9|12711.9|12710.9|12708.9|8
1653958490000|2022-05-31 00:54:50|12710.7|12708.7|12711.7|12709.7|12711.9|12709.9|12710.3|12708.3|9
1653958500000|2022-05-31 00:55:00|12711.9|12709.9|12710.2|12708.2|12712.2|12710.2|12710.1|12708.1|12
1653958510000|2022-05-31 00:55:10|12710.1|12708.1|12707.3|12705.3|12711.3|12709.3|12705.6|12703.6|51
1653958520000|2022-05-31 00:55:20|12707.2|12705.2|12707.8|12705.8|12708.7|12706.7|12706.8|12704.8|8
1653958530000|2022-05-31 00:55:30|12708.6|12706.6|12709.6|12707.6|12709.6|12707.6|12707.7|12705.7|12
1653958540000|2022-05-31 00:55:40|12709.4|12707.4|12708.1|12706.1|12709.4|12707.4|12708.1|12706.1|4
1653958550000|2022-05-31 00:55:50|12707.7|12705.7|12707.4|12705.4|12708.7|12706.7|12706.7|12704.7|12
1653958560000|2022-05-31 00:56:00|12707.2|12705.2|12700.3|12698.3|12707.9|12705.9|12700.1|12698.1|64
1653958570000|2022-05-31 00:56:10|12700.2|12698.2|12702.8|12700.8|12703.1|12701.1|12700.1|12698.1|26
1653958580000|2022-05-31 00:56:20|12703.2|12701.2|12701.3|12699.3|12703.7|12701.7|12700.3|12698.3|129
1653958590000|2022-05-31 00:56:30|12701.2|12699.2|12701.8|12699.8|12701.8|12699.8|12700.8|12698.8|15
1653958600000|2022-05-31 00:56:40|12701.6|12699.6|12702.9|12700.9|12703.2|12701.2|12701.4|12699.4|13
1653958610000|2022-05-31 00:56:50|12703.1|12701.1|12704.8|12702.8|12706.2|12704.2|12703.1|12701.1|46
1653958620000|2022-05-31 00:57:00|12704.9|12702.9|12706.7|12704.7|12707.8|12705.8|12704.9|12702.9|27
1653958630000|2022-05-31 00:57:10|12706.6|12704.6|12706.2|12704.2|12707.6|12705.6|12706.1|12704.1|15
1653958640000|2022-05-31 00:57:20|12706.3|12704.3|12709.4|12707.4|12709.4|12707.4|12706.3|12704.3|36
1653958650000|2022-05-31 00:57:30|12709.3|12707.3|12707.9|12705.9|12709.3|12707.3|12707.8|12705.8|8
1653958660000|2022-05-31 00:57:40|12708.3|12706.3|12710.6|12708.6|12710.8|12708.8|12707.8|12705.8|23
1653958670000|2022-05-31 00:57:50|12710.7|12708.7|12711.8|12709.8|12711.8|12709.8|12708.7|12706.7|22
1653958680000|2022-05-31 00:58:00|12711.7|12709.7|12711.4|12709.4|12712.7|12710.7|12711.2|12709.2|22
1653958690000|2022-05-31 00:58:10|12711.6|12709.6|12711.1|12709.1|12712.2|12710.2|12710.9|12708.9|12
1653958700000|2022-05-31 00:58:20|12710.9|12708.9|12711.6|12709.6|12711.9|12709.9|12710.3|12708.3|43
1653958710000|2022-05-31 00:58:30|12711.2|12709.2|12710.8|12708.8|12711.3|12709.3|12710.7|12708.7|6
1653958720000|2022-05-31 00:58:40|12710.9|12708.9|12714.2|12712.2|12714.2|12712.2|12710.8|12708.8|21
1653958730000|2022-05-31 00:58:50|12714.1|12712.1|12716.3|12714.3|12716.3|12714.3|12714.1|12712.1|31
1653958740000|2022-05-31 00:59:00|12715.7|12713.7|12715.6|12713.6|12715.9|12713.9|12714.6|12712.6|12
1653958750000|2022-05-31 00:59:10|12714.8|12712.8|12714.8|12712.8|12715.1|12713.1|12713.4|12711.4|17
1653958760000|2022-05-31 00:59:20|12714.7|12712.7|12714.6|12712.6|12715.3|12713.3|12714.4|12712.4|6
1653958770000|2022-05-31 00:59:30|12714.7|12712.7|12713.4|12711.4|12714.8|12712.8|12711.9|12709.9|23
1653958780000|2022-05-31 00:59:40|12713.6|12711.6|12713.9|12711.9|12714.6|12712.6|12712.8|12710.8|5
1653958790000|2022-05-31 00:59:50|12714.1|12712.1|12713.7|12711.7|12714.6|12712.6|12713.2|12711.2|2
1653958800000|2022-05-31 01:00:00|12712.9|12710.9|12713.4|12711.4|12713.9|12711.9|12712.6|12710.6|15
1653958810000|2022-05-31 01:00:10|12713.3|12711.3|12713.4|12711.4|12713.7|12711.7|12713.1|12711.1|1
1653958820000|2022-05-31 01:00:20|12713.3|12711.3|12714.2|12712.2|12714.2|12712.2|12713.2|12711.2|9
1653958830000|2022-05-31 01:00:30|12713.9|12711.9|12713.7|12711.7|12714.3|12712.3|12712.9|12710.9|11
1653958840000|2022-05-31 01:00:40|12713.8|12711.8|12714.2|12712.2|12714.4|12712.4|12713.7|12711.7|6
1653958850000|2022-05-31 01:00:50|12714.1|12712.1|12712.1|12710.1|12714.2|12712.2|12712.1|12710.1|6
1653958860000|2022-05-31 01:01:00|12712.4|12710.4|12710.4|12708.4|12713.2|12711.2|12710.4|12708.4|18
1653958870000|2022-05-31 01:01:10|12710.1|12708.1|12707.6|12705.6|12710.1|12708.1|12707.4|12705.4|48
1653958880000|2022-05-31 01:01:20|12707.9|12705.9|12707.3|12705.3|12707.9|12705.9|12706.6|12704.6|38
1653958890000|2022-05-31 01:01:30|12707.7|12705.7|12708.4|12706.4|12709.1|12707.1|12707.6|12705.6|12
1653958900000|2022-05-31 01:01:40|12707.9|12705.9|12706.4|12704.4|12708.4|12706.4|12706.3|12704.3|9
1653958910000|2022-05-31 01:01:50|12706.7|12704.7|12706.8|12704.8|12707.3|12705.3|12705.6|12703.6|19
1653958920000|2022-05-31 01:02:00|12706.9|12704.9|12705.8|12703.8|12707.4|12705.4|12705.7|12703.7|3
1653958930000|2022-05-31 01:02:10|12705.9|12703.9|12705.3|12703.3|12706.2|12704.2|12705.3|12703.3|7
1653958940000|2022-05-31 01:02:20|12705.4|12703.4|12703.8|12701.8|12705.4|12703.4|12703.7|12701.7|25
1653958950000|2022-05-31 01:02:30|12703.7|12701.7|12703.3|12701.3|12703.7|12701.7|12702.3|12700.3|15
1653958960000|2022-05-31 01:02:40|12703.4|12701.4|12702.2|12700.2|12703.4|12701.4|12702.2|12700.2|28
1653958970000|2022-05-31 01:02:50|12702.1|12700.1|12703.4|12701.4|12703.6|12701.6|12702.1|12700.1|10
1653958980000|2022-05-31 01:03:00|12703.6|12701.6|12703.9|12701.9|12705.2|12703.2|12703.4|12701.4|16
1653958990000|2022-05-31 01:03:10|12704.1|12702.1|12708.4|12706.4|12710.1|12708.1|12704.1|12702.1|27
1653959000000|2022-05-31 01:03:20|12708.6|12706.6|12709.6|12707.6|12709.6|12707.6|12708.4|12706.4|9
1653959010000|2022-05-31 01:03:30|12709.7|12707.7|12710.9|12708.9|12711.2|12709.2|12709.4|12707.4|28
1653959020000|2022-05-31 01:03:40|12710.2|12708.2|12710.9|12708.9|12710.9|12708.9|12709.6|12707.6|11
1653959030000|2022-05-31 01:03:50|12710.8|12708.8|12709.2|12707.2|12711.2|12709.2|12708.4|12706.4|19
1653959040000|2022-05-31 01:04:00|12709.3|12707.3|12707.6|12705.6|12709.4|12707.4|12707.4|12705.4|17
1653959050000|2022-05-31 01:04:10|12708.2|12706.2|12708.4|12706.4|12708.6|12706.6|12707.9|12705.9|8
1653959060000|2022-05-31 01:04:20|12708.6|12706.6|12710.2|12708.2|12710.3|12708.3|12708.6|12706.6|10
1653959070000|2022-05-31 01:04:30|12710.1|12708.1|12711.1|12709.1|12711.1|12709.1|12709.9|12707.9|7
1653959080000|2022-05-31 01:04:40|12711.2|12709.2|12709.3|12707.3|12711.2|12709.2|12709.2|12707.2|13
1653959090000|2022-05-31 01:04:50|12709.4|12707.4|12710.3|12708.3|12710.6|12708.6|12709.4|12707.4|1
1653959100000|2022-05-31 01:05:00|12710.4|12708.4|12706.9|12704.9|12711.6|12709.6|12706.7|12704.7|51
1653959110000|2022-05-31 01:05:10|12707.1|12705.1|12707.3|12705.3|12707.3|12705.3|12705.7|12703.7|23
1653959120000|2022-05-31 01:05:20|12707.6|12705.6|12707.1|12705.1|12707.6|12705.6|12706.8|12704.8|9
1653959130000|2022-05-31 01:05:30|12707.2|12705.2|12707.1|12705.1|12707.9|12705.9|12706.9|12704.9|7
1653959140000|2022-05-31 01:05:40|12707.3|12705.3|12705.4|12703.4|12707.3|12705.3|12705.4|12703.4|5
1653959150000|2022-05-31 01:05:50|12704.9|12702.9|12702.2|12700.2|12704.9|12702.9|12701.6|12699.6|77
1653959160000|2022-05-31 01:06:00|12702.1|12700.1|12702.1|12700.1|12702.4|12700.4|12701.3|12699.3|80
1653959170000|2022-05-31 01:06:10|12701.9|12699.9|12698.8|12696.8|12702.6|12700.6|12698.3|12696.3|120
1653959180000|2022-05-31 01:06:20|12698.9|12696.9|12688.9|12686.9|12698.9|12696.9|12688.3|12686.3|161
1653959190000|2022-05-31 01:06:30|12688.8|12686.8|12686.6|12684.6|12689.9|12687.9|12685.6|12683.6|98
1653959200000|2022-05-31 01:06:40|12686.2|12684.2|12689.9|12687.9|12691.3|12689.3|12685.8|12683.8|89
1653959210000|2022-05-31 01:06:50|12690.1|12688.1|12687.2|12685.2|12690.1|12688.1|12686.9|12684.9|66
1653959220000|2022-05-31 01:07:00|12687.3|12685.3|12683.2|12681.2|12687.3|12685.3|12676.9|12674.9|242
1653959230000|2022-05-31 01:07:10|12683.3|12681.3|12689.9|12687.9|12691.3|12689.3|12683.3|12681.3|64
1653959240000|2022-05-31 01:07:20|12689.8|12687.8|12691.7|12689.7|12691.7|12689.7|12689.8|12687.8|27
1653959250000|2022-05-31 01:07:30|12691.6|12689.6|12692.4|12690.4|12692.8|12690.8|12691.4|12689.4|37
1653959260000|2022-05-31 01:07:40|12692.6|12690.6|12695.4|12693.4|12696.2|12694.2|12692.4|12690.4|55
1653959270000|2022-05-31 01:07:50|12695.2|12693.2|12694.8|12692.8|12695.3|12693.3|12693.4|12691.4|18
1653959280000|2022-05-31 01:08:00|12695.2|12693.2|12697.9|12695.9|12697.9|12695.9|12694.4|12692.4|30
1653959290000|2022-05-31 01:08:10|12697.6|12695.6|12704.6|12702.6|12706.6|12704.6|12697.4|12695.4|106
1653959300000|2022-05-31 01:08:20|12704.4|12702.4|12698.9|12696.9|12704.7|12702.7|12698.1|12696.1|47
1653959310000|2022-05-31 01:08:30|12699.2|12697.2|12700.1|12698.1|12702.2|12700.2|12698.9|12696.9|15
1653959320000|2022-05-31 01:08:40|12700.2|12698.2|12699.2|12697.2|12700.9|12698.9|12698.6|12696.6|5
1653959330000|2022-05-31 01:08:50|12699.4|12697.4|12700.1|12698.1|12701.1|12699.1|12698.7|12696.7|33
1653959340000|2022-05-31 01:09:00|12699.9|12697.9|12701.1|12699.1|12701.1|12699.1|12699.2|12697.2|10
1653959350000|2022-05-31 01:09:10|12700.9|12698.9|12704.7|12702.7|12704.7|12702.7|12700.7|12698.7|15
1653959360000|2022-05-31 01:09:20|12705.1|12703.1|12701.6|12699.6|12705.2|12703.2|12700.7|12698.7|37
1653959370000|2022-05-31 01:09:30|12701.2|12699.2|12699.9|12697.9|12702.8|12700.8|12699.8|12697.8|20
1653959380000|2022-05-31 01:09:40|12699.8|12697.8|12699.1|12697.1|12700.2|12698.2|12698.6|12696.6|72
1653959390000|2022-05-31 01:09:50|12698.9|12696.9|12697.3|12695.3|12699.3|12697.3|12697.3|12695.3|15
1653959400000|2022-05-31 01:10:00|12697.8|12695.8|12700.3|12698.3|12700.6|12698.6|12697.6|12695.6|18
1653959410000|2022-05-31 01:10:10|12699.9|12697.9|12699.7|12697.7|12701.2|12699.2|12698.6|12696.6|11
1653959420000|2022-05-31 01:10:20|12699.8|12697.8|12705.4|12703.4|12705.6|12703.6|12699.4|12697.4|40
1653959430000|2022-05-31 01:10:30|12705.3|12703.3|12707.1|12705.1|12707.3|12705.3|12705.2|12703.2|20
1653959440000|2022-05-31 01:10:40|12706.9|12704.9|12707.9|12705.9|12708.3|12706.3|12704.6|12702.6|61
1653959450000|2022-05-31 01:10:50|12708.2|12706.2|12707.7|12705.7|12708.7|12706.7|12705.9|12703.9|35
1653959460000|2022-05-31 01:11:00|12707.2|12705.2|12704.9|12702.9|12707.9|12705.9|12704.9|12702.9|10
1653959470000|2022-05-31 01:11:10|12705.4|12703.4|12707.2|12705.2|12707.2|12705.2|12704.9|12702.9|27
1653959480000|2022-05-31 01:11:20|12707.6|12705.6|12708.1|12706.1|12708.6|12706.6|12707.2|12705.2|25
1653959490000|2022-05-31 01:11:30|12707.8|12705.8|12711.3|12709.3|12711.3|12709.3|12707.6|12705.6|43
1653959500000|2022-05-31 01:11:40|12711.6|12709.6|12709.4|12707.4|12712.2|12710.2|12708.8|12706.8|45
1653959510000|2022-05-31 01:11:50|12709.6|12707.6|12706.2|12704.2|12709.6|12707.6|12705.9|12703.9|26
1653959520000|2022-05-31 01:12:00|12706.3|12704.3|12707.6|12705.6|12708.1|12706.1|12706.1|12704.1|9
1653959530000|2022-05-31 01:12:10|12707.4|12705.4|12707.6|12705.6|12707.8|12705.8|12706.8|12704.8|6
1653959540000|2022-05-31 01:12:20|12707.7|12705.7|12708.2|12706.2|12709.6|12707.6|12707.4|12705.4|9
1653959550000|2022-05-31 01:12:30|12708.1|12706.1|12708.8|12706.8|12708.8|12706.8|12707.4|12705.4|8
1653959560000|2022-05-31 01:12:40|12708.9|12706.9|12710.4|12708.4|12710.6|12708.6|12708.4|12706.4|26
1653959570000|2022-05-31 01:12:50|12710.3|12708.3|12712.4|12710.4|12712.8|12710.8|12710.2|12708.2|18
1653959580000|2022-05-31 01:13:00|12712.6|12710.6|12711.6|12709.6|12712.6|12710.6|12711.4|12709.4|4
1653959590000|2022-05-31 01:13:10|12711.8|12709.8|12710.2|12708.2|12711.9|12709.9|12710.1|12708.1|15
1653959600000|2022-05-31 01:13:20|12710.1|12708.1|12710.6|12708.6|12710.9|12708.9|12710.1|12708.1|2
1653959610000|2022-05-31 01:13:30|12710.7|12708.7|12709.8|12707.8|12710.8|12708.8|12709.3|12707.3|6
1653959620000|2022-05-31 01:13:40|12710.4|12708.4|12712.4|12710.4|12712.4|12710.4|12710.4|12708.4|24
1653959630000|2022-05-31 01:13:50|12712.6|12710.6|12713.1|12711.1|12713.1|12711.1|12711.8|12709.8|22
1653959640000|2022-05-31 01:14:00|12712.9|12710.9|12710.3|12708.3|12713.4|12711.4|12710.2|12708.2|26
1653959650000|2022-05-31 01:14:10|12710.4|12708.4|12711.1|12709.1|12712.1|12710.1|12710.4|12708.4|11
1653959660000|2022-05-31 01:14:20|12712.6|12710.6|12712.8|12710.8|12713.7|12711.7|12712.4|12710.4|18
1653959670000|2022-05-31 01:14:30|12712.7|12710.7|12712.9|12710.9|12713.1|12711.1|12712.2|12710.2|14
1653959680000|2022-05-31 01:14:40|12713.4|12711.4|12712.4|12710.4|12714.4|12712.4|12711.9|12709.9|17
1653959690000|2022-05-31 01:14:50|12712.7|12710.7|12714.6|12712.6|12714.6|12712.6|12712.7|12710.7|4
1653959700000|2022-05-31 01:15:00|12714.4|12712.4|12714.9|12712.9|12715.4|12713.4|12713.2|12711.2|21
1653959710000|2022-05-31 01:15:10|12715.1|12713.1|12714.7|12712.7|12715.1|12713.1|12713.3|12711.3|7
1653959720000|2022-05-31 01:15:20|12714.6|12712.6|12711.7|12709.7|12714.6|12712.6|12710.9|12708.9|27
1653959730000|2022-05-31 01:15:30|12711.8|12709.8|12712.9|12710.9|12712.9|12710.9|12711.7|12709.7|12
1653959740000|2022-05-31 01:15:40|12713.2|12711.2|12713.3|12711.3|12715.1|12713.1|12712.6|12710.6|20
1653959750000|2022-05-31 01:15:50|12713.4|12711.4|12713.3|12711.3|12714.9|12712.9|12713.3|12711.3|11
1653959760000|2022-05-31 01:16:00|12712.8|12710.8|12712.2|12710.2|12713.3|12711.3|12712.1|12710.1|22
1653959770000|2022-05-31 01:16:10|12712.3|12710.3|12711.7|12709.7|12712.4|12710.4|12711.7|12709.7|3
1653959780000|2022-05-31 01:16:20|12711.4|12709.4|12710.7|12708.7|12712.1|12710.1|12710.7|12708.7|22
1653959790000|2022-05-31 01:16:30|12710.8|12708.8|12711.1|12709.1|12711.6|12709.6|12710.8|12708.8|5
1653959800000|2022-05-31 01:16:40|12710.7|12708.7|12711.2|12709.2|12711.8|12709.8|12710.7|12708.7|2
1653959810000|2022-05-31 01:16:50|12711.3|12709.3|12711.6|12709.6|12712.7|12710.7|12711.2|12709.2|5
1653959820000|2022-05-31 01:17:00|12711.7|12709.7|12711.9|12709.9|12712.4|12710.4|12711.6|12709.6|6
1653959830000|2022-05-31 01:17:10|12712.1|12710.1|12711.6|12709.6|12713.3|12711.3|12709.7|12707.7|29
1653959840000|2022-05-31 01:17:20|12711.7|12709.7|12709.9|12707.9|12714.1|12712.1|12709.9|12707.9|32
1653959850000|2022-05-31 01:17:30|12710.3|12708.3|12709.7|12707.7|12710.4|12708.4|12709.4|12707.4|14
1653959860000|2022-05-31 01:17:40|12710.2|12708.2|12711.8|12709.8|12712.2|12710.2|12709.3|12707.3|10
1653959870000|2022-05-31 01:17:50|12711.9|12709.9|12711.7|12709.7|12712.2|12710.2|12711.4|12709.4|4
1653959880000|2022-05-31 01:18:00|12711.8|12709.8|12710.1|12708.1|12711.9|12709.9|12709.8|12707.8|6
1653959890000|2022-05-31 01:18:10|12709.9|12707.9|12711.4|12709.4|12711.6|12709.6|12709.8|12707.8|11
1653959900000|2022-05-31 01:18:20|12711.3|12709.3|12711.2|12709.2|12711.9|12709.9|12711.2|12709.2|2
1653959910000|2022-05-31 01:18:30|12711.1|12709.1|12711.7|12709.7|12711.9|12709.9|12710.9|12708.9|6
1653959920000|2022-05-31 01:18:40|12711.6|12709.6|12716.8|12714.8|12717.1|12715.1|12711.4|12709.4|51
1653959930000|2022-05-31 01:18:50|12716.9|12714.9|12720.8|12718.8|12723.9|12721.9|12716.7|12714.7|171
1653959940000|2022-05-31 01:19:00|12720.7|12718.7|12719.1|12717.1|12721.7|12719.7|12718.9|12716.9|67
1653959950000|2022-05-31 01:19:10|12719.2|12717.2|12719.7|12717.7|12719.9|12717.9|12718.2|12716.2|16
1653959960000|2022-05-31 01:19:20|12719.9|12717.9|12724.2|12722.2|12724.6|12722.6|12719.9|12717.9|71
1653959970000|2022-05-31 01:19:30|12724.1|12722.1|12723.1|12721.1|12724.2|12722.2|12722.6|12720.6|24
1653959980000|2022-05-31 01:19:40|12723.3|12721.3|12726.4|12724.4|12726.6|12724.6|12723.1|12721.1|42
1653959990000|2022-05-31 01:19:50|12726.6|12724.6|12725.4|12723.4|12726.6|12724.6|12723.9|12721.9|38
1653960000000|2022-05-31 01:20:00|12725.1|12723.1|12728.7|12726.7|12728.8|12726.8|12725.1|12723.1|67
1653960010000|2022-05-31 01:20:10|12728.6|12726.6|12730.4|12728.4|12733.4|12731.4|12728.6|12726.6|102
1653960020000|2022-05-31 01:20:20|12731.2|12729.2|12735.2|12733.2|12735.9|12733.9|12730.7|12728.7|87
1653960030000|2022-05-31 01:20:30|12735.1|12733.1|12735.8|12733.8|12736.2|12734.2|12733.6|12731.6|82
1653960040000|2022-05-31 01:20:40|12735.9|12733.9|12733.3|12731.3|12735.9|12733.9|12732.9|12730.9|61
1653960050000|2022-05-31 01:20:50|12733.2|12731.2|12735.1|12733.1|12735.1|12733.1|12733.2|12731.2|29
1653960060000|2022-05-31 01:21:00|12734.8|12732.8|12733.6|12731.6|12735.9|12733.9|12733.1|12731.1|47
1653960070000|2022-05-31 01:21:10|12733.4|12731.4|12732.1|12730.1|12734.2|12732.2|12731.2|12729.2|26
1653960080000|2022-05-31 01:21:20|12732.2|12730.2|12730.8|12728.8|12732.2|12730.2|12730.6|12728.6|10
1653960090000|2022-05-31 01:21:30|12731.2|12729.2|12730.8|12728.8|12731.3|12729.3|12729.6|12727.6|21
1653960100000|2022-05-31 01:21:40|12728.7|12726.7|12727.3|12725.3|12729.3|12727.3|12727.3|12725.3|59
1653960110000|2022-05-31 01:21:50|12727.6|12725.6|12728.8|12726.8|12729.6|12727.6|12727.6|12725.6|17
1653960120000|2022-05-31 01:22:00|12728.7|12726.7|12727.7|12725.7|12728.7|12726.7|12727.4|12725.4|18
1653960130000|2022-05-31 01:22:10|12727.9|12725.9|12728.3|12726.3|12728.7|12726.7|12727.2|12725.2|6
1653960140000|2022-05-31 01:22:20|12728.1|12726.1|12727.7|12725.7|12728.1|12726.1|12727.6|12725.6|2
1653960150000|2022-05-31 01:22:30|12727.9|12725.9|12731.1|12729.1|12731.4|12729.4|12727.7|12725.7|38
1653960160000|2022-05-31 01:22:40|12730.8|12728.8|12730.1|12728.1|12732.8|12730.8|12730.1|12728.1|20
1653960170000|2022-05-31 01:22:50|12730.7|12728.7|12729.9|12727.9|12730.8|12728.8|12729.6|12727.6|6
1653960180000|2022-05-31 01:23:00|12729.8|12727.8|12731.8|12729.8|12731.8|12729.8|12729.4|12727.4|16
1653960190000|2022-05-31 01:23:10|12732.3|12730.3|12732.2|12730.2|12732.7|12730.7|12731.4|12729.4|8
1653960200000|2022-05-31 01:23:20|12732.3|12730.3|12732.1|12730.1|12732.4|12730.4|12731.7|12729.7|2
1653960210000|2022-05-31 01:23:30|12732.2|12730.2|12731.8|12729.8|12732.3|12730.3|12731.1|12729.1|2
1653960220000|2022-05-31 01:23:40|12731.1|12729.1|12731.8|12729.8|12732.3|12730.3|12730.9|12728.9|6
1653960230000|2022-05-31 01:23:50|12731.9|12729.9|12731.4|12729.4|12732.2|12730.2|12730.9|12728.9|3
1653960240000|2022-05-31 01:24:00|12731.3|12729.3|12730.3|12728.3|12731.8|12729.8|12728.9|12726.9|11
1653960250000|2022-05-31 01:24:10|12729.7|12727.7|12730.9|12728.9|12731.9|12729.9|12729.4|12727.4|22
1653960260000|2022-05-31 01:24:20|12730.8|12728.8|12731.9|12729.9|12731.9|12729.9|12730.3|12728.3|2
1653960270000|2022-05-31 01:24:30|12732.1|12730.1|12732.7|12730.7|12733.2|12731.2|12731.7|12729.7|12
1653960280000|2022-05-31 01:24:40|12732.6|12730.6|12730.3|12728.3|12732.7|12730.7|12730.3|12728.3|27
1653960290000|2022-05-31 01:24:50|12730.7|12728.7|12731.4|12729.4|12731.7|12729.7|12729.1|12727.1|21
1653960300000|2022-05-31 01:25:00|12731.3|12729.3|12731.9|12729.9|12731.9|12729.9|12730.6|12728.6|6
1653960310000|2022-05-31 01:25:10|12732.2|12730.2|12731.4|12729.4|12732.2|12730.2|12730.9|12728.9|3
1653960320000|2022-05-31 01:25:20|12731.3|12729.3|12732.4|12730.4|12732.7|12730.7|12731.2|12729.2|5
1653960330000|2022-05-31 01:25:30|12732.2|12730.2|12733.3|12731.3|12734.2|12732.2|12731.6|12729.6|12
1653960340000|2022-05-31 01:25:40|12733.2|12731.2|12732.3|12730.3|12733.4|12731.4|12732.1|12730.1|7
1653960350000|2022-05-31 01:25:50|12732.4|12730.4|12734.4|12732.4|12734.8|12732.8|12732.3|12730.3|40
1653960360000|2022-05-31 01:26:00|12734.3|12732.3|12737.4|12735.4|12737.7|12735.7|12732.3|12730.3|101
1653960370000|2022-05-31 01:26:10|12737.6|12735.6|12735.8|12733.8|12738.7|12736.7|12735.3|12733.3|38
1653960380000|2022-05-31 01:26:20|12736.1|12734.1|12735.8|12733.8|12736.8|12734.8|12735.4|12733.4|21
1653960390000|2022-05-31 01:26:30|12735.7|12733.7|12735.9|12733.9|12736.2|12734.2|12734.8|12732.8|14
1653960400000|2022-05-31 01:26:40|12735.8|12733.8|12735.4|12733.4|12735.8|12733.8|12734.6|12732.6|11
1653960410000|2022-05-31 01:26:50|12735.6|12733.6|12733.7|12731.7|12735.6|12733.6|12733.6|12731.6|9
1653960420000|2022-05-31 01:27:00|12733.8|12731.8|12734.1|12732.1|12734.8|12732.8|12733.7|12731.7|16
1653960430000|2022-05-31 01:27:10|12734.2|12732.2|12733.7|12731.7|12734.6|12732.6|12733.7|12731.7|4
1653960440000|2022-05-31 01:27:20|12733.6|12731.6|12733.3|12731.3|12735.3|12733.3|12732.9|12730.9|53
1653960450000|2022-05-31 01:27:30|12733.4|12731.4|12734.7|12732.7|12734.7|12732.7|12732.9|12730.9|22
1653960460000|2022-05-31 01:27:40|12734.8|12732.8|12734.3|12732.3|12735.4|12733.4|12733.7|12731.7|12
1653960470000|2022-05-31 01:27:50|12734.4|12732.4|12731.6|12729.6|12734.6|12732.6|12731.6|12729.6|13
1653960480000|2022-05-31 01:28:00|12731.8|12729.8|12731.2|12729.2|12732.1|12730.1|12730.6|12728.6|11
1653960490000|2022-05-31 01:28:10|12731.1|12729.1|12727.7|12725.7|12731.2|12729.2|12727.6|12725.6|43
1653960500000|2022-05-31 01:28:20|12728.1|12726.1|12729.3|12727.3|12730.1|12728.1|12727.6|12725.6|40
1653960510000|2022-05-31 01:28:30|12729.2|12727.2|12729.6|12727.6|12729.8|12727.8|12728.8|12726.8|3
1653960520000|2022-05-31 01:28:40|12729.7|12727.7|12729.4|12727.4|12729.9|12727.9|12729.1|12727.1|8
1653960530000|2022-05-31 01:28:50|12729.6|12727.6|12729.2|12727.2|12730.1|12728.1|12728.9|12726.9|9
1653960540000|2022-05-31 01:29:00|12729.1|12727.1|12729.4|12727.4|12729.9|12727.9|12729.1|12727.1|7
1653960550000|2022-05-31 01:29:10|12729.8|12727.8|12729.9|12727.9|12730.6|12728.6|12729.6|12727.6|9
1653960560000|2022-05-31 01:29:20|12729.7|12727.7|12730.7|12728.7|12730.8|12728.8|12729.4|12727.4|13
1653960570000|2022-05-31 01:29:30|12729.8|12727.8|12729.4|12727.4|12729.9|12727.9|12729.1|12727.1|14
1653960580000|2022-05-31 01:29:40|12729.6|12727.6|12729.8|12727.8|12730.4|12728.4|12728.9|12726.9|7
1653960590000|2022-05-31 01:29:50|12729.7|12727.7|12729.9|12727.9|12730.4|12728.4|12729.3|12727.3|7
1653960600000|2022-05-31 01:30:00|12729.8|12727.8|12722.2|12720.2|12730.1|12728.1|12722.1|12720.1|71
1653960610000|2022-05-31 01:30:10|12722.1|12720.1|12728.6|12726.6|12734.3|12732.3|12722.1|12720.1|271
1653960620000|2022-05-31 01:30:20|12728.7|12726.7|12729.2|12727.2|12731.3|12729.3|12727.7|12725.7|82
1653960630000|2022-05-31 01:30:30|12729.4|12727.4|12728.1|12726.1|12730.3|12728.3|12727.6|12725.6|21
1653960640000|2022-05-31 01:30:40|12727.9|12725.9|12728.2|12726.2|12728.4|12726.4|12726.2|12724.2|22
1653960650000|2022-05-31 01:30:50|12728.3|12726.3|12727.4|12725.4|12728.9|12726.9|12726.9|12724.9|20
1653960660000|2022-05-31 01:31:00|12727.6|12725.6|12726.7|12724.7|12728.7|12726.7|12726.7|12724.7|14
1653960670000|2022-05-31 01:31:10|12726.6|12724.6|12726.9|12724.9|12727.1|12725.1|12725.8|12723.8|18
1653960680000|2022-05-31 01:31:20|12726.7|12724.7|12726.3|12724.3|12727.6|12725.6|12726.1|12724.1|20
1653960690000|2022-05-31 01:31:30|12726.2|12724.2|12717.8|12715.8|12726.3|12724.3|12717.7|12715.7|126
1653960700000|2022-05-31 01:31:40|12717.7|12715.7|12721.9|12719.9|12722.2|12720.2|12716.8|12714.8|52
1653960710000|2022-05-31 01:31:50|12722.1|12720.1|12718.7|12716.7|12722.1|12720.1|12718.6|12716.6|63
1653960720000|2022-05-31 01:32:00|12718.6|12716.6|12719.6|12717.6|12720.9|12718.9|12718.3|12716.3|41
1653960730000|2022-05-31 01:32:10|12719.4|12717.4|12720.3|12718.3|12721.2|12719.2|12718.1|12716.1|75
1653960740000|2022-05-31 01:32:20|12720.2|12718.2|12722.1|12720.1|12723.4|12721.4|12720.2|12718.2|19
1653960750000|2022-05-31 01:32:30|12722.2|12720.2|12720.2|12718.2|12722.6|12720.6|12719.8|12717.8|2
1653960760000|2022-05-31 01:32:40|12720.1|12718.1|12718.9|12716.9|12721.2|12719.2|12718.7|12716.7|12
1653960770000|2022-05-31 01:32:50|12719.1|12717.1|12720.2|12718.2|12720.7|12718.7|12718.9|12716.9|5
1653960780000|2022-05-31 01:33:00|12720.3|12718.3|12722.8|12720.8|12722.8|12720.8|12719.8|12717.8|18
1653960790000|2022-05-31 01:33:10|12722.7|12720.7|12723.2|12721.2|12724.3|12722.3|12722.2|12720.2|15
1653960800000|2022-05-31 01:33:20|12723.4|12721.4|12727.1|12725.1|12727.1|12725.1|12723.4|12721.4|21
1653960810000|2022-05-31 01:33:30|12726.9|12724.9|12728.2|12726.2|12728.8|12726.8|12726.6|12724.6|22
1653960820000|2022-05-31 01:33:40|12728.1|12726.1|12729.1|12727.1|12729.4|12727.4|12727.9|12725.9|18
1653960830000|2022-05-31 01:33:50|12729.2|12727.2|12728.2|12726.2|12729.4|12727.4|12726.8|12724.8|12
1653960840000|2022-05-31 01:34:00|12728.3|12726.3|12732.1|12730.1|12732.4|12730.4|12728.1|12726.1|35
1653960850000|2022-05-31 01:34:10|12731.9|12729.9|12730.7|12728.7|12732.1|12730.1|12730.3|12728.3|17
1653960860000|2022-05-31 01:34:20|12730.8|12728.8|12728.6|12726.6|12730.9|12728.9|12728.3|12726.3|17
1653960870000|2022-05-31 01:34:30|12728.4|12726.4|12727.8|12725.8|12728.6|12726.6|12725.9|12723.9|17
1653960880000|2022-05-31 01:34:40|12727.9|12725.9|12727.4|12725.4|12728.2|12726.2|12724.7|12722.7|13
1653960890000|2022-05-31 01:34:50|12727.3|12725.3|12726.7|12724.7|12728.6|12726.6|12726.7|12724.7|9
1653960900000|2022-05-31 01:35:00|12726.6|12724.6|12725.4|12723.4|12727.6|12725.6|12724.4|12722.4|16
1653960910000|2022-05-31 01:35:10|12724.9|12722.9|12723.9|12721.9|12725.7|12723.7|12723.7|12721.7|8
1653960920000|2022-05-31 01:35:20|12723.8|12721.8|12723.4|12721.4|12724.7|12722.7|12723.4|12721.4|7
1653960930000|2022-05-31 01:35:30|12722.7|12720.7|12724.8|12722.8|12724.9|12722.9|12722.7|12720.7|21
1653960940000|2022-05-31 01:35:40|12724.9|12722.9|12727.8|12725.8|12728.2|12726.2|12724.9|12722.9|8
1653960950000|2022-05-31 01:35:50|12728.1|12726.1|12726.2|12724.2|12728.4|12726.4|12725.3|12723.3|11
1653960960000|2022-05-31 01:36:00|12726.3|12724.3|12723.7|12721.7|12726.3|12724.3|12723.2|12721.2|8
1653960970000|2022-05-31 01:36:10|12723.4|12721.4|12723.2|12721.2|12723.8|12721.8|12722.7|12720.7|2
1653960980000|2022-05-31 01:36:20|12723.1|12721.1|12721.9|12719.9|12723.8|12721.8|12721.7|12719.7|6
1653960990000|2022-05-31 01:36:30|12721.7|12719.7|12722.3|12720.3|12722.6|12720.6|12720.4|12718.4|15
1653961000000|2022-05-31 01:36:40|12722.2|12720.2|12719.2|12717.2|12722.2|12720.2|12719.1|12717.1|27
1653961010000|2022-05-31 01:36:50|12719.4|12717.4|12718.9|12716.9|12719.8|12717.8|12718.6|12716.6|15
1653961020000|2022-05-31 01:37:00|12717.6|12715.6|12716.2|12714.2|12717.6|12715.6|12715.9|12713.9|57
1653961030000|2022-05-31 01:37:10|12716.1|12714.1|12715.9|12713.9|12717.8|12715.8|12712.8|12710.8|92
1653961040000|2022-05-31 01:37:20|12715.8|12713.8|12714.1|12712.1|12716.7|12714.7|12713.1|12711.1|23
1653961050000|2022-05-31 01:37:30|12713.8|12711.8|12709.1|12707.1|12714.1|12712.1|12707.7|12705.7|71
1653961060000|2022-05-31 01:37:40|12708.9|12706.9|12708.2|12706.2|12710.1|12708.1|12707.8|12705.8|81
1653961070000|2022-05-31 01:37:50|12707.8|12705.8|12708.4|12706.4|12708.9|12706.9|12707.3|12705.3|40
1653961080000|2022-05-31 01:38:00|12708.3|12706.3|12710.1|12708.1|12713.3|12711.3|12708.3|12706.3|68
1653961090000|2022-05-31 01:38:10|12709.9|12707.9|12707.9|12705.9|12709.9|12707.9|12707.9|12705.9|9
1653961100000|2022-05-31 01:38:20|12708.1|12706.1|12708.6|12706.6|12709.3|12707.3|12706.6|12704.6|49
1653961110000|2022-05-31 01:38:30|12708.4|12706.4|12703.4|12701.4|12709.1|12707.1|12703.3|12701.3|124
1653961120000|2022-05-31 01:38:40|12703.6|12701.6|12701.6|12699.6|12705.2|12703.2|12701.6|12699.6|85
1653961130000|2022-05-31 01:38:50|12701.7|12699.7|12699.8|12697.8|12701.7|12699.7|12698.8|12696.8|72
1653961140000|2022-05-31 01:39:00|12700.3|12698.3|12696.6|12694.6|12701.3|12699.3|12696.4|12694.4|117
1653961150000|2022-05-31 01:39:10|12695.7|12693.7|12697.8|12695.8|12698.2|12696.2|12694.4|12692.4|114
1653961160000|2022-05-31 01:39:20|12697.7|12695.7|12708.3|12706.3|12709.2|12707.2|12697.7|12695.7|150
1653961170000|2022-05-31 01:39:30|12708.4|12706.4|12710.7|12708.7|12711.6|12709.6|12708.3|12706.3|37
1653961180000|2022-05-31 01:39:40|12710.6|12708.6|12714.6|12712.6|12714.6|12712.6|12710.6|12708.6|37
1653961190000|2022-05-31 01:39:50|12714.3|12712.3|12716.3|12714.3|12716.7|12714.7|12713.9|12711.9|47
1653961200000|2022-05-31 01:40:00|12715.8|12713.8|12719.8|12717.8|12720.6|12718.6|12715.7|12713.7|65
1653961210000|2022-05-31 01:40:10|12720.2|12718.2|12719.9|12717.9|12721.4|12719.4|12719.2|12717.2|38
1653961220000|2022-05-31 01:40:20|12719.8|12717.8|12720.2|12718.2|12723.2|12721.2|12719.7|12717.7|60
1653961230000|2022-05-31 01:40:30|12720.3|12718.3|12722.6|12720.6|12723.3|12721.3|12720.3|12718.3|14
1653961240000|2022-05-31 01:40:40|12723.1|12721.1|12723.2|12721.2|12723.7|12721.7|12722.6|12720.6|10
1653961250000|2022-05-31 01:40:50|12723.3|12721.3|12725.9|12723.9|12726.2|12724.2|12722.6|12720.6|50
1653961260000|2022-05-31 01:41:00|12726.2|12724.2|12723.7|12721.7|12726.6|12724.6|12723.4|12721.4|39
1653961270000|2022-05-31 01:41:10|12723.8|12721.8|12725.8|12723.8|12726.6|12724.6|12723.4|12721.4|42
1653961280000|2022-05-31 01:41:20|12725.7|12723.7|12726.3|12724.3|12728.7|12726.7|12725.3|12723.3|45
1653961290000|2022-05-31 01:41:30|12726.7|12724.7|12726.2|12724.2|12727.2|12725.2|12726.1|12724.1|15
1653961300000|2022-05-31 01:41:40|12726.4|12724.4|12725.7|12723.7|12726.9|12724.9|12725.6|12723.6|8
1653961310000|2022-05-31 01:41:50|12725.6|12723.6|12726.1|12724.1|12727.4|12725.4|12725.6|12723.6|9
1653961320000|2022-05-31 01:42:00|12725.9|12723.9|12724.1|12722.1|12725.9|12723.9|12722.6|12720.6|29
1653961330000|2022-05-31 01:42:10|12724.2|12722.2|12726.3|12724.3|12726.8|12724.8|12723.8|12721.8|16
1653961340000|2022-05-31 01:42:20|12726.8|12724.8|12727.8|12725.8|12728.4|12726.4|12726.8|12724.8|27
1653961350000|2022-05-31 01:42:30|12728.1|12726.1|12725.8|12723.8|12728.1|12726.1|12725.7|12723.7|7
1653961360000|2022-05-31 01:42:40|12725.7|12723.7|12727.2|12725.2|12727.6|12725.6|12724.8|12722.8|20
1653961370000|2022-05-31 01:42:50|12727.3|12725.3|12726.3|12724.3|12727.3|12725.3|12725.8|12723.8|3
1653961380000|2022-05-31 01:43:00|12726.4|12724.4|12731.7|12729.7|12731.8|12729.8|12726.4|12724.4|72
1653961390000|2022-05-31 01:43:10|12731.4|12729.4|12732.6|12730.6|12732.7|12730.7|12730.6|12728.6|42
1653961400000|2022-05-31 01:43:20|12732.7|12730.7|12729.6|12727.6|12732.7|12730.7|12728.9|12726.9|45
1653961410000|2022-05-31 01:43:30|12729.4|12727.4|12732.3|12730.3|12732.4|12730.4|12727.9|12725.9|68
1653961420000|2022-05-31 01:43:40|12732.4|12730.4|12734.2|12732.2|12734.7|12732.7|12732.4|12730.4|26
1653961430000|2022-05-31 01:43:50|12734.4|12732.4|12736.3|12734.3|12736.7|12734.7|12734.2|12732.2|32
1653961440000|2022-05-31 01:44:00|12736.4|12734.4|12737.6|12735.6|12737.7|12735.7|12736.3|12734.3|48
1653961450000|2022-05-31 01:44:10|12737.3|12735.3|12741.7|12739.7|12741.7|12739.7|12736.7|12734.7|105
1653961460000|2022-05-31 01:44:20|12741.8|12739.8|12741.3|12739.3|12743.9|12741.9|12739.8|12737.8|125
1653961470000|2022-05-31 01:44:30|12741.2|12739.2|12744.4|12742.4|12744.6|12742.6|12740.7|12738.7|82
1653961480000|2022-05-31 01:44:40|12744.6|12742.6|12746.9|12744.9|12748.3|12746.3|12744.6|12742.6|69
1653961490000|2022-05-31 01:44:50|12746.8|12744.8|12747.8|12745.8|12747.9|12745.9|12745.8|12743.8|29
1653961500000|2022-05-31 01:45:00|12747.7|12745.7|12747.4|12745.4|12749.6|12747.6|12746.9|12744.9|72
1653961510000|2022-05-31 01:45:10|12747.3|12745.3|12748.6|12746.6|12748.7|12746.7|12746.1|12744.1|50
1653961520000|2022-05-31 01:45:20|12747.9|12745.9|12747.8|12745.8|12748.8|12746.8|12747.1|12745.1|36
1653961530000|2022-05-31 01:45:30|12747.7|12745.7|12748.6|12746.6|12749.2|12747.2|12747.3|12745.3|12
1653961540000|2022-05-31 01:45:40|12748.7|12746.7|12749.1|12747.1|12749.1|12747.1|12747.8|12745.8|13
1653961550000|2022-05-31 01:45:50|12748.9|12746.9|12749.3|12747.3|12753.1|12751.1|12748.8|12746.8|89
1653961560000|2022-05-31 01:46:00|12748.9|12746.9|12753.3|12751.3|12753.7|12751.7|12748.9|12746.9|52
1653961570000|2022-05-31 01:46:10|12753.4|12751.4|12751.8|12749.8|12753.4|12751.4|12751.8|12749.8|59
1653961580000|2022-05-31 01:46:20|12751.1|12749.1|12749.6|12747.6|12751.6|12749.6|12749.4|12747.4|32
1653961590000|2022-05-31 01:46:30|12749.4|12747.4|12750.4|12748.4|12751.6|12749.6|12749.3|12747.3|33
1653961600000|2022-05-31 01:46:40|12750.3|12748.3|12749.6|12747.6|12750.3|12748.3|12749.2|12747.2|5
1653961610000|2022-05-31 01:46:50|12750.2|12748.2|12748.1|12746.1|12750.2|12748.2|12748.1|12746.1|17
1653961620000|2022-05-31 01:47:00|12747.8|12745.8|12747.4|12745.4|12748.2|12746.2|12746.4|12744.4|45
1653961630000|2022-05-31 01:47:10|12747.2|12745.2|12749.6|12747.6|12749.6|12747.6|12746.2|12744.2|33
1653961640000|2022-05-31 01:47:20|12749.4|12747.4|12748.1|12746.1|12749.6|12747.6|12748.1|12746.1|2
1653961650000|2022-05-31 01:47:30|12748.2|12746.2|12746.6|12744.6|12748.4|12746.4|12746.6|12744.6|17
1653961660000|2022-05-31 01:47:40|12746.7|12744.7|12749.4|12747.4|12749.4|12747.4|12745.3|12743.3|68
1653961670000|2022-05-31 01:47:50|12749.3|12747.3|12749.4|12747.4|12751.1|12749.1|12749.3|12747.3|35
1653961680000|2022-05-31 01:48:00|12749.3|12747.3|12754.3|12752.3|12754.3|12752.3|12748.7|12746.7|51
1653961690000|2022-05-31 01:48:10|12753.8|12751.8|12753.1|12751.1|12754.1|12752.1|12751.7|12749.7|32
1653961700000|2022-05-31 01:48:20|12753.2|12751.2|12751.1|12749.1|12753.9|12751.9|12750.6|12748.6|16
1653961710000|2022-05-31 01:48:30|12751.3|12749.3|12749.6|12747.6|12752.2|12750.2|12749.3|12747.3|12
1653961720000|2022-05-31 01:48:40|12749.4|12747.4|12750.2|12748.2|12750.7|12748.7|12749.2|12747.2|5
1653961730000|2022-05-31 01:48:50|12749.9|12747.9|12749.2|12747.2|12749.9|12747.9|12748.9|12746.9|17
1653961740000|2022-05-31 01:49:00|12749.4|12747.4|12742.8|12740.8|12749.6|12747.6|12742.7|12740.7|96
1653961750000|2022-05-31 01:49:10|12743.7|12741.7|12745.4|12743.4|12746.3|12744.3|12743.2|12741.2|26
1653961760000|2022-05-31 01:49:20|12745.6|12743.6|12745.4|12743.4|12746.3|12744.3|12745.1|12743.1|15
1653961770000|2022-05-31 01:49:30|12745.3|12743.3|12744.7|12742.7|12746.1|12744.1|12744.1|12742.1|8
1653961780000|2022-05-31 01:49:40|12744.4|12742.4|12745.6|12743.6|12745.6|12743.6|12744.2|12742.2|7
1653961790000|2022-05-31 01:49:50|12745.4|12743.4|12746.1|12744.1|12746.1|12744.1|12745.1|12743.1|4
1653961800000|2022-05-31 01:50:00|12746.2|12744.2|12745.7|12743.7|12746.2|12744.2|12745.3|12743.3|17
1653961810000|2022-05-31 01:50:10|12745.6|12743.6|12744.3|12742.3|12745.7|12743.7|12744.2|12742.2|19
1653961820000|2022-05-31 01:50:20|12744.2|12742.2|12741.7|12739.7|12744.2|12742.2|12740.6|12738.6|59
1653961830000|2022-05-31 01:50:30|12741.6|12739.6|12742.6|12740.6|12742.6|12740.6|12740.3|12738.3|21
1653961840000|2022-05-31 01:50:40|12742.4|12740.4|12741.3|12739.3|12743.1|12741.1|12741.3|12739.3|33
1653961850000|2022-05-31 01:50:50|12741.6|12739.6|12739.1|12737.1|12741.6|12739.6|12738.9|12736.9|46
1653961860000|2022-05-31 01:51:00|12738.9|12736.9|12737.4|12735.4|12739.2|12737.2|12737.4|12735.4|33
1653961870000|2022-05-31 01:51:10|12737.3|12735.3|12736.3|12734.3|12737.9|12735.9|12736.1|12734.1|17
1653961880000|2022-05-31 01:51:20|12736.2|12734.2|12738.8|12736.8|12738.8|12736.8|12736.2|12734.2|36
1653961890000|2022-05-31 01:51:30|12738.7|12736.7|12736.9|12734.9|12738.9|12736.9|12736.6|12734.6|9
1653961900000|2022-05-31 01:51:40|12737.3|12735.3|12737.3|12735.3|12737.8|12735.8|12736.7|12734.7|6
1653961910000|2022-05-31 01:51:50|12737.2|12735.2|12735.1|12733.1|12737.2|12735.2|12734.6|12732.6|28
1653961920000|2022-05-31 01:52:00|12735.2|12733.2|12739.8|12737.8|12740.2|12738.2|12735.2|12733.2|27
1653961930000|2022-05-31 01:52:10|12739.9|12737.9|12741.4|12739.4|12741.7|12739.7|12739.1|12737.1|42
1653961940000|2022-05-31 01:52:20|12740.9|12738.9|12740.2|12738.2|12741.4|12739.4|12739.9|12737.9|16
1653961950000|2022-05-31 01:52:30|12740.3|12738.3|12741.6|12739.6|12744.4|12742.4|12740.2|12738.2|29
1653961960000|2022-05-31 01:52:40|12741.8|12739.8|12744.4|12742.4|12744.4|12742.4|12741.2|12739.2|4
1653961970000|2022-05-31 01:52:50|12744.3|12742.3|12744.1|12742.1|12744.3|12742.3|12743.1|12741.1|1
1653961980000|2022-05-31 01:53:00|12746.6|12744.6|12743.9|12741.9|12746.6|12744.6|12743.9|12741.9|37
1653961990000|2022-05-31 01:53:10|12743.8|12741.8|12743.9|12741.9|12744.3|12742.3|12743.2|12741.2|8
1653962000000|2022-05-31 01:53:20|12744.1|12742.1|12744.6|12742.6|12744.7|12742.7|12743.8|12741.8|6
1653962010000|2022-05-31 01:53:30|12745.2|12743.2|12744.6|12742.6|12745.3|12743.3|12743.8|12741.8|15
1653962020000|2022-05-31 01:53:40|12744.7|12742.7|12743.9|12741.9|12744.8|12742.8|12743.7|12741.7|3
1653962030000|2022-05-31 01:53:50|12743.8|12741.8|12742.7|12740.7|12743.8|12741.8|12741.9|12739.9|10
1653962040000|2022-05-31 01:54:00|12742.6|12740.6|12742.3|12740.3|12743.7|12741.7|12741.9|12739.9|3
1653962050000|2022-05-31 01:54:10|12742.2|12740.2|12742.7|12740.7|12743.4|12741.4|12741.9|12739.9|6
1653962060000|2022-05-31 01:54:20|12742.6|12740.6|12740.6|12738.6|12742.6|12740.6|12739.2|12737.2|23
1653962070000|2022-05-31 01:54:30|12740.4|12738.4|12738.4|12736.4|12740.4|12738.4|12738.1|12736.1|16
1653962080000|2022-05-31 01:54:40|12738.3|12736.3|12738.2|12736.2|12739.4|12737.4|12737.6|12735.6|18
1653962090000|2022-05-31 01:54:50|12738.8|12736.8|12738.7|12736.7|12741.1|12739.1|12738.3|12736.3|20
1653962100000|2022-05-31 01:55:00|12738.4|12736.4|12736.9|12734.9|12738.8|12736.8|12736.6|12734.6|9
1653962110000|2022-05-31 01:55:10|12738.1|12736.1|12739.4|12737.4|12739.6|12737.6|12737.2|12735.2|11
1653962120000|2022-05-31 01:55:20|12739.6|12737.6|12736.8|12734.8|12739.9|12737.9|12736.7|12734.7|17
1653962130000|2022-05-31 01:55:30|12736.7|12734.7|12734.7|12732.7|12736.7|12734.7|12734.6|12732.6|21
1653962140000|2022-05-31 01:55:40|12734.8|12732.8|12730.4|12728.4|12734.8|12732.8|12730.4|12728.4|74
1653962150000|2022-05-31 01:55:50|12730.1|12728.1|12730.3|12728.3|12731.4|12729.4|12729.3|12727.3|90
1653962160000|2022-05-31 01:56:00|12730.4|12728.4|12732.4|12730.4|12732.4|12730.4|12730.3|12728.3|26
1653962170000|2022-05-31 01:56:10|12732.6|12730.6|12731.7|12729.7|12732.8|12730.8|12731.1|12729.1|18
1653962180000|2022-05-31 01:56:20|12732.1|12730.1|12730.6|12728.6|12732.1|12730.1|12729.8|12727.8|14
1653962190000|2022-05-31 01:56:30|12730.4|12728.4|12730.6|12728.6|12730.8|12728.8|12730.2|12728.2|10
1653962200000|2022-05-31 01:56:40|12730.7|12728.7|12730.4|12728.4|12730.7|12728.7|12729.9|12727.9|17
1653962210000|2022-05-31 01:56:50|12729.6|12727.6|12728.3|12726.3|12729.8|12727.8|12728.2|12726.2|53
1653962220000|2022-05-31 01:57:00|12728.2|12726.2|12723.7|12721.7|12728.2|12726.2|12721.7|12719.7|104
1653962230000|2022-05-31 01:57:10|12722.4|12720.4|12722.1|12720.1|12722.7|12720.7|12719.7|12717.7|111
1653962240000|2022-05-31 01:57:20|12722.7|12720.7|12726.7|12724.7|12726.9|12724.9|12722.2|12720.2|18
1653962250000|2022-05-31 01:57:30|12726.8|12724.8|12726.3|12724.3|12726.9|12724.9|12726.1|12724.1|7
1653962260000|2022-05-31 01:57:40|12726.2|12724.2|12725.8|12723.8|12726.6|12724.6|12725.6|12723.6|7
1653962270000|2022-05-31 01:57:50|12725.7|12723.7|12727.6|12725.6|12727.6|12725.6|12725.6|12723.6|12
1653962280000|2022-05-31 01:58:00|12727.4|12725.4|12728.7|12726.7|12728.7|12726.7|12727.1|12725.1|8
1653962290000|2022-05-31 01:58:10|12728.8|12726.8|12730.8|12728.8|12731.6|12729.6|12728.7|12726.7|31
1653962300000|2022-05-31 01:58:20|12730.2|12728.2|12731.4|12729.4|12732.1|12730.1|12730.1|12728.1|13
1653962310000|2022-05-31 01:58:30|12731.3|12729.3|12731.6|12729.6|12731.6|12729.6|12729.1|12727.1|12
1653962320000|2022-05-31 01:58:40|12731.4|12729.4|12734.6|12732.6|12734.6|12732.6|12731.3|12729.3|23
1653962330000|2022-05-31 01:58:50|12734.3|12732.3|12732.9|12730.9|12734.7|12732.7|12732.7|12730.7|8
1653962340000|2022-05-31 01:59:00|12733.1|12731.1|12728.8|12726.8|12733.2|12731.2|12728.4|12726.4|9
1653962350000|2022-05-31 01:59:10|12728.7|12726.7|12726.6|12724.6|12729.3|12727.3|12725.6|12723.6|15
1653962360000|2022-05-31 01:59:20|12726.7|12724.7|12727.2|12725.2|12728.2|12726.2|12726.4|12724.4|15
1653962370000|2022-05-31 01:59:30|12727.3|12725.3|12728.1|12726.1|12728.2|12726.2|12726.9|12724.9|9
1653962380000|2022-05-31 01:59:40|12727.9|12725.9|12730.2|12728.2|12730.4|12728.4|12727.4|12725.4|42
1653962390000|2022-05-31 01:59:50|12730.3|12728.3|12731.9|12729.9|12732.6|12730.6|12729.4|12727.4|7
1653962400000|2022-05-31 02:00:00|12731.7|12729.7|12729.9|12727.9|12732.3|12730.3|12729.9|12727.9|20
1653962410000|2022-05-31 02:00:10|12729.6|12727.6|12727.4|12725.4|12729.9|12727.9|12727.4|12725.4|8
1653962420000|2022-05-31 02:00:20|12727.6|12725.6|12727.7|12725.7|12728.3|12726.3|12726.6|12724.6|16
1653962430000|2022-05-31 02:00:30|12727.8|12725.8|12727.4|12725.4|12728.4|12726.4|12726.7|12724.7|10
1653962440000|2022-05-31 02:00:40|12727.6|12725.6|12727.4|12725.4|12728.1|12726.1|12726.6|12724.6|14
1653962450000|2022-05-31 02:00:50|12727.3|12725.3|12727.6|12725.6|12729.2|12727.2|12727.1|12725.1|17
1653962460000|2022-05-31 02:01:00|12727.8|12725.8|12726.9|12724.9|12727.8|12725.8|12725.9|12723.9|16
1653962470000|2022-05-31 02:01:10|12727.1|12725.1|12729.4|12727.4|12729.9|12727.9|12726.8|12724.8|5
1653962480000|2022-05-31 02:01:20|12728.8|12726.8|12730.1|12728.1|12730.1|12728.1|12728.7|12726.7|5
1653962490000|2022-05-31 02:01:30|12729.4|12727.4|12729.4|12727.4|12731.3|12729.3|12728.9|12726.9|19
1653962500000|2022-05-31 02:01:40|12729.3|12727.3|12728.1|12726.1|12729.4|12727.4|12727.7|12725.7|11
1653962510000|2022-05-31 02:01:50|12728.2|12726.2|12730.2|12728.2|12730.2|12728.2|12728.2|12726.2|5
1653962520000|2022-05-31 02:02:00|12730.3|12728.3|12730.9|12728.9|12731.3|12729.3|12729.4|12727.4|5
1653962530000|2022-05-31 02:02:10|12730.8|12728.8|12731.2|12729.2|12731.8|12729.8|12730.6|12728.6|11
1653962540000|2022-05-31 02:02:20|12730.9|12728.9|12731.1|12729.1|12732.1|12730.1|12730.7|12728.7|9
1653962550000|2022-05-31 02:02:30|12731.6|12729.6|12731.1|12729.1|12732.7|12730.7|12731.1|12729.1|9
1653962560000|2022-05-31 02:02:40|12730.9|12728.9|12733.1|12731.1|12733.2|12731.2|12730.9|12728.9|4
1653962570000|2022-05-31 02:02:50|12733.6|12731.6|12732.6|12730.6|12733.7|12731.7|12732.3|12730.3|10
1653962580000|2022-05-31 02:03:00|12732.4|12730.4|12731.2|12729.2|12732.4|12730.4|12730.7|12728.7|9
1653962590000|2022-05-31 02:03:10|12731.1|12729.1|12731.8|12729.8|12731.8|12729.8|12730.6|12728.6|2
1653962600000|2022-05-31 02:03:20|12731.9|12729.9|12733.7|12731.7|12734.2|12732.2|12731.4|12729.4|8
1653962610000|2022-05-31 02:03:30|12733.6|12731.6|12732.8|12730.8|12734.1|12732.1|12732.6|12730.6|7
1653962620000|2022-05-31 02:03:40|12732.9|12730.9|12734.9|12732.9|12735.6|12733.6|12732.7|12730.7|12
1653962630000|2022-05-31 02:03:50|12734.8|12732.8|12737.9|12735.9|12738.2|12736.2|12734.8|12732.8|21
1653962640000|2022-05-31 02:04:00|12738.1|12736.1|12739.8|12737.8|12739.9|12737.9|12737.1|12735.1|16
1653962650000|2022-05-31 02:04:10|12739.9|12737.9|12739.7|12737.7|12740.7|12738.7|12738.3|12736.3|31
1653962660000|2022-05-31 02:04:20|12739.6|12737.6|12742.1|12740.1|12742.2|12740.2|12739.3|12737.3|28
1653962670000|2022-05-31 02:04:30|12741.9|12739.9|12746.3|12744.3|12747.7|12745.7|12741.9|12739.9|118
1653962680000|2022-05-31 02:04:40|12745.8|12743.8|12741.3|12739.3|12745.9|12743.9|12740.8|12738.8|32
1653962690000|2022-05-31 02:04:50|12741.4|12739.4|12737.3|12735.3|12742.1|12740.1|12737.3|12735.3|8
1653962700000|2022-05-31 02:05:00|12737.2|12735.2|12737.9|12735.9|12741.4|12739.4|12736.7|12734.7|52
1653962710000|2022-05-31 02:05:10|12737.8|12735.8|12739.2|12737.2|12739.2|12737.2|12737.1|12735.1|19
1653962720000|2022-05-31 02:05:20|12739.1|12737.1|12737.3|12735.3|12739.4|12737.4|12737.3|12735.3|9
1653962730000|2022-05-31 02:05:30|12737.2|12735.2|12736.3|12734.3|12737.2|12735.2|12734.4|12732.4|24
1653962740000|2022-05-31 02:05:40|12736.4|12734.4|12736.3|12734.3|12737.8|12735.8|12736.2|12734.2|13
1653962750000|2022-05-31 02:05:50|12736.4|12734.4|12736.2|12734.2|12736.9|12734.9|12736.1|12734.1|1
1653962760000|2022-05-31 02:06:00|12736.3|12734.3|12735.2|12733.2|12736.7|12734.7|12734.9|12732.9|7
1653962770000|2022-05-31 02:06:10|12735.4|12733.4|12734.9|12732.9|12735.7|12733.7|12734.8|12732.8|2
1653962780000|2022-05-31 02:06:20|12735.2|12733.2|12736.3|12734.3|12736.3|12734.3|12734.7|12732.7|6
1653962790000|2022-05-31 02:06:30|12736.4|12734.4|12737.8|12735.8|12737.9|12735.9|12735.8|12733.8|3
1653962800000|2022-05-31 02:06:40|12738.1|12736.1|12742.3|12740.3|12742.4|12740.4|12738.1|12736.1|17
1653962810000|2022-05-31 02:06:50|12742.1|12740.1|12741.7|12739.7|12743.6|12741.6|12741.3|12739.3|25
1653962820000|2022-05-31 02:07:00|12741.6|12739.6|12741.4|12739.4|12742.4|12740.4|12740.9|12738.9|4
1653962830000|2022-05-31 02:07:10|12741.3|12739.3|12742.4|12740.4|12742.6|12740.6|12741.1|12739.1|5
1653962840000|2022-05-31 02:07:20|12742.6|12740.6|12742.4|12740.4|12744.6|12742.6|12742.4|12740.4|14
1653962850000|2022-05-31 02:07:30|12742.9|12740.9|12742.9|12740.9|12744.2|12742.2|12742.2|12740.2|18
1653962860000|2022-05-31 02:07:40|12742.8|12740.8|12741.7|12739.7|12742.8|12740.8|12741.4|12739.4|2
1653962870000|2022-05-31 02:07:50|12741.6|12739.6|12741.9|12739.9|12743.4|12741.4|12741.6|12739.6|8
1653962880000|2022-05-31 02:08:00|12742.4|12740.4|12741.1|12739.1|12742.7|12740.7|12740.8|12738.8|13
1653962890000|2022-05-31 02:08:10|12740.9|12738.9|12742.2|12740.2|12742.2|12740.2|12740.9|12738.9|5
1653962900000|2022-05-31 02:08:20|12742.3|12740.3|12741.4|12739.4|12742.3|12740.3|12741.1|12739.1|6
1653962910000|2022-05-31 02:08:30|12741.6|12739.6|12739.3|12737.3|12741.8|12739.8|12739.3|12737.3|17
1653962920000|2022-05-31 02:08:40|12739.6|12737.6|12740.4|12738.4|12741.2|12739.2|12739.3|12737.3|6
1653962930000|2022-05-31 02:08:50|12740.3|12738.3|12740.4|12738.4|12740.6|12738.6|12739.3|12737.3|6
1653962940000|2022-05-31 02:09:00|12740.3|12738.3|12738.4|12736.4|12740.3|12738.3|12738.3|12736.3|1
1653962950000|2022-05-31 02:09:10|12738.3|12736.3|12738.8|12736.8|12739.9|12737.9|12738.2|12736.2|5
1653962960000|2022-05-31 02:09:20|12738.7|12736.7|12738.7|12736.7|12739.1|12737.1|12738.4|12736.4|3
1653962970000|2022-05-31 02:09:30|12738.4|12736.4|12738.4|12736.4|12738.8|12736.8|12738.2|12736.2|5
1653962980000|2022-05-31 02:09:40|12738.8|12736.8|12738.1|12736.1|12738.8|12736.8|12738.1|12736.1|4
1653962990000|2022-05-31 02:09:50|12737.6|12735.6|12739.7|12737.7|12740.1|12738.1|12737.6|12735.6|7
1653963000000|2022-05-31 02:10:00|12739.6|12737.6|12740.7|12738.7|12740.8|12738.8|12739.4|12737.4|4
1653963010000|2022-05-31 02:10:10|12740.8|12738.8|12743.6|12741.6|12743.6|12741.6|12740.8|12738.8|9
1653963020000|2022-05-31 02:10:20|12743.7|12741.7|12743.8|12741.8|12745.3|12743.3|12742.6|12740.6|23
1653963030000|2022-05-31 02:10:30|12743.9|12741.9|12743.4|12741.4|12744.3|12742.3|12743.4|12741.4|2
1653963040000|2022-05-31 02:10:40|12743.6|12741.6|12744.1|12742.1|12744.1|12742.1|12743.4|12741.4|0
1653963050000|2022-05-31 02:10:50|12744.6|12742.6|12744.4|12742.4|12744.6|12742.6|12744.1|12742.1|6
1653963060000|2022-05-31 02:11:00|12745.4|12743.4|12745.6|12743.6|12745.7|12743.7|12744.4|12742.4|14
1653963070000|2022-05-31 02:11:10|12745.4|12743.4|12745.2|12743.2|12745.6|12743.6|12744.4|12742.4|2
1653963080000|2022-05-31 02:11:20|12745.1|12743.1|12746.2|12744.2|12746.7|12744.7|12745.1|12743.1|14
1653963090000|2022-05-31 02:11:30|12746.1|12744.1|12747.2|12745.2|12747.2|12745.2|12746.1|12744.1|6
1653963100000|2022-05-31 02:11:40|12747.4|12745.4|12749.6|12747.6|12751.2|12749.2|12747.4|12745.4|55
1653963110000|2022-05-31 02:11:50|12749.4|12747.4|12750.4|12748.4|12750.8|12748.8|12749.4|12747.4|17
1653963120000|2022-05-31 02:12:00|12750.3|12748.3|12749.6|12747.6|12751.2|12749.2|12749.4|12747.4|15
1653963130000|2022-05-31 02:12:10|12749.7|12747.7|12749.9|12747.9|12750.7|12748.7|12749.3|12747.3|13
1653963140000|2022-05-31 02:12:20|12750.1|12748.1|12752.9|12750.9|12753.4|12751.4|12750.1|12748.1|49
1653963150000|2022-05-31 02:12:30|12753.1|12751.1|12754.3|12752.3|12755.6|12753.6|12752.9|12750.9|65
1653963160000|2022-05-31 02:12:40|12754.4|12752.4|12754.8|12752.8|12756.3|12754.3|12753.8|12751.8|41
1653963170000|2022-05-31 02:12:50|12754.9|12752.9|12755.6|12753.6|12755.6|12753.6|12753.4|12751.4|11
1653963180000|2022-05-31 02:13:00|12755.4|12753.4|12757.1|12755.1|12757.9|12755.9|12755.3|12753.3|28
1653963190000|2022-05-31 02:13:10|12757.2|12755.2|12758.8|12756.8|12758.8|12756.8|12757.2|12755.2|31
1653963200000|2022-05-31 02:13:20|12758.4|12756.4|12757.1|12755.1|12759.3|12757.3|12757.1|12755.1|41
1653963210000|2022-05-31 02:13:30|12757.3|12755.3|12757.9|12755.9|12758.1|12756.1|12756.1|12754.1|24
1653963220000|2022-05-31 02:13:40|12757.8|12755.8|12760.3|12758.3|12760.3|12758.3|12757.7|12755.7|31
1653963230000|2022-05-31 02:13:50|12760.1|12758.1|12759.6|12757.6|12760.7|12758.7|12759.1|12757.1|16
1653963240000|2022-05-31 02:14:00|12759.4|12757.4|12761.1|12759.1|12761.7|12759.7|12759.3|12757.3|32
1653963250000|2022-05-31 02:14:10|12761.4|12759.4|12762.7|12760.7|12762.8|12760.8|12761.1|12759.1|23
1653963260000|2022-05-31 02:14:20|12763.2|12761.2|12764.2|12762.2|12764.8|12762.8|12763.2|12761.2|31
1653963270000|2022-05-31 02:14:30|12764.1|12762.1|12760.9|12758.9|12764.1|12762.1|12760.9|12758.9|34
1653963280000|2022-05-31 02:14:40|12761.3|12759.3|12761.8|12759.8|12762.1|12760.1|12760.6|12758.6|25
1653963290000|2022-05-31 02:14:50|12761.7|12759.7|12761.8|12759.8|12762.3|12760.3|12761.2|12759.2|13
1653963300000|2022-05-31 02:15:00|12761.9|12759.9|12756.9|12754.9|12762.4|12760.4|12756.7|12754.7|42
1653963310000|2022-05-31 02:15:10|12756.8|12754.8|12756.4|12754.4|12757.2|12755.2|12754.6|12752.6|24
1653963320000|2022-05-31 02:15:20|12756.3|12754.3|12754.9|12752.9|12757.2|12755.2|12754.8|12752.8|13
1653963330000|2022-05-31 02:15:30|12754.8|12752.8|12755.8|12753.8|12755.9|12753.9|12754.4|12752.4|10
1653963340000|2022-05-31 02:15:40|12755.7|12753.7|12755.3|12753.3|12756.2|12754.2|12755.2|12753.2|6
1653963350000|2022-05-31 02:15:50|12755.2|12753.2|12754.9|12752.9|12757.9|12755.9|12754.4|12752.4|23
1653963360000|2022-05-31 02:16:00|12755.1|12753.1|12754.4|12752.4|12755.1|12753.1|12753.3|12751.3|15
1653963370000|2022-05-31 02:16:10|12754.3|12752.3|12754.7|12752.7|12757.7|12755.7|12754.3|12752.3|63
1653963380000|2022-05-31 02:16:20|12755.1|12753.1|12753.7|12751.7|12755.1|12753.1|12752.8|12750.8|39
1653963390000|2022-05-31 02:16:30|12753.6|12751.6|12753.8|12751.8|12753.8|12751.8|12752.6|12750.6|9
1653963400000|2022-05-31 02:16:40|12753.7|12751.7|12752.6|12750.6|12753.9|12751.9|12752.6|12750.6|4
1653963410000|2022-05-31 02:16:50|12752.4|12750.4|12753.3|12751.3|12753.4|12751.4|12751.9|12749.9|14
1653963420000|2022-05-31 02:17:00|12753.4|12751.4|12752.7|12750.7|12755.8|12753.8|12752.6|12750.6|43
1653963430000|2022-05-31 02:17:10|12752.8|12750.8|12751.6|12749.6|12753.9|12751.9|12751.3|12749.3|14
1653963440000|2022-05-31 02:17:20|12751.4|12749.4|12751.8|12749.8|12751.8|12749.8|12751.1|12749.1|6
1653963450000|2022-05-31 02:17:30|12751.9|12749.9|12752.6|12750.6|12752.9|12750.9|12751.9|12749.9|2
1653963460000|2022-05-31 02:17:40|12752.4|12750.4|12753.9|12751.9|12754.3|12752.3|12752.4|12750.4|9
1653963470000|2022-05-31 02:17:50|12753.8|12751.8|12752.8|12750.8|12753.9|12751.9|12752.4|12750.4|6
1653963480000|2022-05-31 02:18:00|12752.9|12750.9|12751.1|12749.1|12752.9|12750.9|12750.9|12748.9|16
1653963490000|2022-05-31 02:18:10|12750.7|12748.7|12751.6|12749.6|12751.6|12749.6|12748.9|12746.9|22
1653963500000|2022-05-31 02:18:20|12751.4|12749.4|12750.3|12748.3|12751.6|12749.6|12750.2|12748.2|9
1653963510000|2022-05-31 02:18:30|12750.4|12748.4|12750.8|12748.8|12750.8|12748.8|12750.1|12748.1|9
1653963520000|2022-05-31 02:18:40|12751.2|12749.2|12752.8|12750.8|12753.3|12751.3|12750.8|12748.8|16
1653963530000|2022-05-31 02:18:50|12752.9|12750.9|12751.8|12749.8|12753.4|12751.4|12751.8|12749.8|13
1653963540000|2022-05-31 02:19:00|12751.9|12749.9|12749.3|12747.3|12752.1|12750.1|12747.9|12745.9|27
1653963550000|2022-05-31 02:19:10|12749.1|12747.1|12744.4|12742.4|12749.9|12747.9|12743.9|12741.9|109
1653963560000|2022-05-31 02:19:20|12744.7|12742.7|12747.9|12745.9|12748.1|12746.1|12744.7|12742.7|10
1653963570000|2022-05-31 02:19:30|12748.1|12746.1|12749.7|12747.7|12749.9|12747.9|12747.7|12745.7|17
1653963580000|2022-05-31 02:19:40|12749.6|12747.6|12748.8|12746.8|12749.6|12747.6|12747.3|12745.3|16
1653963590000|2022-05-31 02:19:50|12748.7|12746.7|12747.7|12745.7|12748.7|12746.7|12747.1|12745.1|6
1653963600000|2022-05-31 02:20:00|12748.6|12746.6|12752.4|12750.4|12752.8|12750.8|12747.6|12745.6|80
1653963610000|2022-05-31 02:20:10|12751.9|12749.9|12753.4|12751.4|12753.4|12751.4|12750.3|12748.3|20
1653963620000|2022-05-31 02:20:20|12753.1|12751.1|12753.4|12751.4|12753.8|12751.8|12752.3|12750.3|22
1653963630000|2022-05-31 02:20:30|12753.7|12751.7|12753.2|12751.2|12754.3|12752.3|12752.6|12750.6|21
1653963640000|2022-05-31 02:20:40|12752.9|12750.9|12752.1|12750.1|12753.3|12751.3|12751.7|12749.7|9
1653963650000|2022-05-31 02:20:50|12750.1|12748.1|12749.7|12747.7|12750.7|12748.7|12748.9|12746.9|6
1653963660000|2022-05-31 02:21:00|12749.9|12747.9|12749.4|12747.4|12750.6|12748.6|12747.9|12745.9|4
1653963670000|2022-05-31 02:21:10|12749.8|12747.8|12749.6|12747.6|12750.2|12748.2|12748.9|12746.9|6
1653963680000|2022-05-31 02:21:20|12749.4|12747.4|12745.8|12743.8|12749.4|12747.4|12745.8|12743.8|14
1653963690000|2022-05-31 02:21:30|12745.7|12743.7|12747.9|12745.9|12747.9|12745.9|12745.6|12743.6|11
1653963700000|2022-05-31 02:21:40|12748.1|12746.1|12749.9|12747.9|12749.9|12747.9|12747.9|12745.9|6
1653963710000|2022-05-31 02:21:50|12749.8|12747.8|12750.8|12748.8|12751.1|12749.1|12749.4|12747.4|7
1653963720000|2022-05-31 02:22:00|12750.7|12748.7|12750.8|12748.8|12750.9|12748.9|12750.6|12748.6|1
1653963730000|2022-05-31 02:22:10|12750.7|12748.7|12752.6|12750.6|12752.7|12750.7|12750.6|12748.6|7
1653963740000|2022-05-31 02:22:20|12752.4|12750.4|12752.2|12750.2|12752.9|12750.9|12751.9|12749.9|6
1653963750000|2022-05-31 02:22:30|12752.3|12750.3|12753.4|12751.4|12753.6|12751.6|12752.3|12750.3|7
1653963760000|2022-05-31 02:22:40|12753.3|12751.3|12752.7|12750.7|12753.9|12751.9|12752.4|12750.4|18
1653963770000|2022-05-31 02:22:50|12752.6|12750.6|12749.9|12747.9|12752.9|12750.9|12749.9|12747.9|14
1653963780000|2022-05-31 02:23:00|12749.8|12747.8|12751.9|12749.9|12752.9|12750.9|12749.8|12747.8|7
1653963790000|2022-05-31 02:23:10|12752.6|12750.6|12751.8|12749.8|12752.8|12750.8|12751.8|12749.8|5
1653963800000|2022-05-31 02:23:20|12751.6|12749.6|12747.4|12745.4|12751.6|12749.6|12747.1|12745.1|40
1653963810000|2022-05-31 02:23:30|12747.8|12745.8|12746.4|12744.4|12747.9|12745.9|12746.1|12744.1|9
1653963820000|2022-05-31 02:23:40|12746.6|12744.6|12747.3|12745.3|12747.4|12745.4|12746.2|12744.2|14
1653963830000|2022-05-31 02:23:50|12747.4|12745.4|12749.9|12747.9|12750.4|12748.4|12746.9|12744.9|11
1653963840000|2022-05-31 02:24:00|12750.1|12748.1|12750.1|12748.1|12751.9|12749.9|12749.3|12747.3|6
1653963850000|2022-05-31 02:24:10|12749.9|12747.9|12749.4|12747.4|12749.9|12747.9|12747.8|12745.8|1
1653963860000|2022-05-31 02:24:20|12748.9|12746.9|12748.6|12746.6|12749.1|12747.1|12748.3|12746.3|4
1653963870000|2022-05-31 02:24:30|12748.9|12746.9|12749.6|12747.6|12749.6|12747.6|12748.9|12746.9|3
1653963880000|2022-05-31 02:24:40|12749.4|12747.4|12748.4|12746.4|12749.7|12747.7|12748.2|12746.2|7
1653963890000|2022-05-31 02:24:50|12748.6|12746.6|12748.2|12746.2|12748.7|12746.7|12747.6|12745.6|15
1653963900000|2022-05-31 02:25:00|12749.3|12747.3|12748.4|12746.4|12750.1|12748.1|12748.4|12746.4|16
1653963910000|2022-05-31 02:25:10|12748.3|12746.3|12749.6|12747.6|12749.6|12747.6|12748.1|12746.1|3
1653963920000|2022-05-31 02:25:20|12749.7|12747.7|12748.9|12746.9|12749.8|12747.8|12748.7|12746.7|5
1653963930000|2022-05-31 02:25:30|12749.1|12747.1|12747.4|12745.4|12749.7|12747.7|12747.4|12745.4|4
1653963940000|2022-05-31 02:25:40|12747.6|12745.6|12747.6|12745.6|12748.2|12746.2|12747.4|12745.4|0
1653963950000|2022-05-31 02:25:50|12747.4|12745.4|12746.8|12744.8|12747.6|12745.6|12746.4|12744.4|8
1653963960000|2022-05-31 02:26:00|12747.9|12745.9|12747.4|12745.4|12747.9|12745.9|12747.1|12745.1|11
1653963970000|2022-05-31 02:26:10|12747.2|12745.2|12746.8|12744.8|12747.2|12745.2|12745.6|12743.6|13
1653963980000|2022-05-31 02:26:20|12746.4|12744.4|12747.1|12745.1|12747.7|12745.7|12746.2|12744.2|5
1653963990000|2022-05-31 02:26:30|12746.3|12744.3|12747.9|12745.9|12749.1|12747.1|12746.3|12744.3|36
1653964000000|2022-05-31 02:26:40|12747.8|12745.8|12747.9|12745.9|12748.4|12746.4|12747.8|12745.8|2
1653964010000|2022-05-31 02:26:50|12748.1|12746.1|12750.2|12748.2|12750.3|12748.3|12748.1|12746.1|7
1653964020000|2022-05-31 02:27:00|12750.3|12748.3|12752.6|12750.6|12752.6|12750.6|12750.3|12748.3|13
1653964030000|2022-05-31 02:27:10|12753.1|12751.1|12752.4|12750.4|12753.1|12751.1|12751.8|12749.8|25
1653964040000|2022-05-31 02:27:20|12752.6|12750.6|12753.3|12751.3|12753.3|12751.3|12752.2|12750.2|15
1653964050000|2022-05-31 02:27:30|12753.2|12751.2|12753.2|12751.2|12753.7|12751.7|12752.1|12750.1|9
1653964060000|2022-05-31 02:27:40|12752.9|12750.9|12751.6|12749.6|12753.6|12751.6|12751.2|12749.2|13
1653964070000|2022-05-31 02:27:50|12751.2|12749.2|12752.1|12750.1|12753.1|12751.1|12751.2|12749.2|11
1653964080000|2022-05-31 02:28:00|12752.2|12750.2|12753.7|12751.7|12754.1|12752.1|12752.2|12750.2|6
1653964090000|2022-05-31 02:28:10|12753.6|12751.6|12754.8|12752.8|12756.6|12754.6|12753.6|12751.6|31
1653964100000|2022-05-31 02:28:20|12754.9|12752.9|12756.6|12754.6|12756.7|12754.7|12754.3|12752.3|23
1653964110000|2022-05-31 02:28:30|12756.7|12754.7|12756.9|12754.9|12757.2|12755.2|12755.8|12753.8|14
1653964120000|2022-05-31 02:28:40|12756.8|12754.8|12756.7|12754.7|12757.2|12755.2|12756.1|12754.1|13
1653964130000|2022-05-31 02:28:50|12756.8|12754.8|12758.9|12756.9|12759.2|12757.2|12756.8|12754.8|26
1653964140000|2022-05-31 02:29:00|12758.8|12756.8|12757.6|12755.6|12759.2|12757.2|12757.4|12755.4|15
1653964150000|2022-05-31 02:29:10|12757.7|12755.7|12756.4|12754.4|12757.9|12755.9|12756.2|12754.2|12
1653964160000|2022-05-31 02:29:20|12756.3|12754.3|12755.4|12753.4|12756.3|12754.3|12754.7|12752.7|26
1653964170000|2022-05-31 02:29:30|12755.3|12753.3|12760.4|12758.4|12760.8|12758.8|12754.9|12752.9|38
1653964180000|2022-05-31 02:29:40|12760.3|12758.3|12760.1|12758.1|12760.9|12758.9|12758.3|12756.3|23
1653964190000|2022-05-31 02:29:50|12760.3|12758.3|12763.6|12761.6|12763.7|12761.7|12758.6|12756.6|46
1653964200000|2022-05-31 02:30:00|12763.4|12761.4|12763.1|12761.1|12764.9|12762.9|12761.2|12759.2|87
1653964210000|2022-05-31 02:30:10|12763.2|12761.2|12761.9|12759.9|12763.9|12761.9|12761.9|12759.9|14
1653964220000|2022-05-31 02:30:20|12760.7|12758.7|12760.7|12758.7|12761.9|12759.9|12760.6|12758.6|18
1653964230000|2022-05-31 02:30:30|12759.7|12757.7|12759.8|12757.8|12761.1|12759.1|12759.2|12757.2|32
1653964240000|2022-05-31 02:30:40|12759.9|12757.9|12763.1|12761.1|12763.1|12761.1|12759.8|12757.8|15
1653964250000|2022-05-31 02:30:50|12762.6|12760.6|12763.6|12761.6|12763.9|12761.9|12761.6|12759.6|10
1653964260000|2022-05-31 02:31:00|12763.7|12761.7|12763.4|12761.4|12765.3|12763.3|12762.9|12760.9|16
1653964270000|2022-05-31 02:31:10|12762.4|12760.4|12762.2|12760.2|12763.2|12761.2|12761.3|12759.3|16
1653964280000|2022-05-31 02:31:20|12762.3|12760.3|12761.4|12759.4|12762.6|12760.6|12761.4|12759.4|2
1653964290000|2022-05-31 02:31:30|12761.3|12759.3|12761.6|12759.6|12761.9|12759.9|12759.8|12757.8|12
1653964300000|2022-05-31 02:31:40|12761.7|12759.7|12761.6|12759.6|12762.1|12760.1|12761.4|12759.4|7
1653964310000|2022-05-31 02:31:50|12761.4|12759.4|12762.7|12760.7|12762.7|12760.7|12761.4|12759.4|10
1653964320000|2022-05-31 02:32:00|12762.9|12760.9|12763.9|12761.9|12764.4|12762.4|12762.2|12760.2|15
1653964330000|2022-05-31 02:32:10|12764.1|12762.1|12762.8|12760.8|12764.7|12762.7|12762.6|12760.6|10
1653964340000|2022-05-31 02:32:20|12762.7|12760.7|12762.1|12760.1|12763.4|12761.4|12761.7|12759.7|7
1653964350000|2022-05-31 02:32:30|12761.9|12759.9|12759.1|12757.1|12762.6|12760.6|12757.3|12755.3|31
1653964360000|2022-05-31 02:32:40|12758.6|12756.6|12758.8|12756.8|12759.7|12757.7|12758.4|12756.4|4
1653964370000|2022-05-31 02:32:50|12758.7|12756.7|12759.2|12757.2|12759.3|12757.3|12758.6|12756.6|6
1653964380000|2022-05-31 02:33:00|12759.3|12757.3|12757.7|12755.7|12759.3|12757.3|12757.4|12755.4|10
1653964390000|2022-05-31 02:33:10|12757.8|12755.8|12757.9|12755.9|12758.3|12756.3|12757.6|12755.6|4
1653964400000|2022-05-31 02:33:20|12758.1|12756.1|12757.8|12755.8|12758.3|12756.3|12757.7|12755.7|4
1653964410000|2022-05-31 02:33:30|12757.7|12755.7|12759.7|12757.7|12759.8|12757.8|12757.7|12755.7|11
1653964420000|2022-05-31 02:33:40|12760.1|12758.1|12758.9|12756.9|12760.3|12758.3|12758.9|12756.9|2
1653964430000|2022-05-31 02:33:50|12758.8|12756.8|12757.7|12755.7|12759.3|12757.3|12757.7|12755.7|2
1653964440000|2022-05-31 02:34:00|12757.8|12755.8|12756.4|12754.4|12757.8|12755.8|12756.2|12754.2|10
1653964450000|2022-05-31 02:34:10|12756.6|12754.6|12756.9|12754.9|12757.4|12755.4|12756.1|12754.1|13
1653964460000|2022-05-31 02:34:20|12757.1|12755.1|12757.3|12755.3|12757.4|12755.4|12757.1|12755.1|2
1653964470000|2022-05-31 02:34:30|12757.4|12755.4|12754.6|12752.6|12758.4|12756.4|12754.6|12752.6|39
1653964480000|2022-05-31 02:34:40|12754.4|12752.4|12756.6|12754.6|12758.9|12756.9|12753.7|12751.7|17
1653964490000|2022-05-31 02:34:50|12756.4|12754.4|12757.8|12755.8|12759.2|12757.2|12756.4|12754.4|5
1653964500000|2022-05-31 02:35:00|12757.7|12755.7|12755.7|12753.7|12757.8|12755.8|12755.4|12753.4|8
1653964510000|2022-05-31 02:35:10|12755.6|12753.6|12753.7|12751.7|12755.6|12753.6|12753.4|12751.4|6
1653964520000|2022-05-31 02:35:20|12753.6|12751.6|12757.6|12755.6|12758.1|12756.1|12753.6|12751.6|49
1653964530000|2022-05-31 02:35:30|12757.4|12755.4|12758.1|12756.1|12759.4|12757.4|12756.6|12754.6|39
1653964540000|2022-05-31 02:35:40|12757.9|12755.9|12757.9|12755.9|12758.7|12756.7|12757.1|12755.1|29
1653964550000|2022-05-31 02:35:50|12757.8|12755.8|12760.2|12758.2|12760.4|12758.4|12756.4|12754.4|72
1653964560000|2022-05-31 02:36:00|12760.1|12758.1|12761.6|12759.6|12761.7|12759.7|12760.1|12758.1|25
1653964570000|2022-05-31 02:36:10|12761.7|12759.7|12764.2|12762.2|12764.2|12762.2|12761.7|12759.7|37
1653964580000|2022-05-31 02:36:20|12764.1|12762.1|12763.9|12761.9|12764.9|12762.9|12763.2|12761.2|20
1653964590000|2022-05-31 02:36:30|12764.4|12762.4|12760.4|12758.4|12764.6|12762.6|12760.3|12758.3|12
1653964600000|2022-05-31 02:36:40|12760.2|12758.2|12760.8|12758.8|12761.7|12759.7|12760.2|12758.2|7
1653964610000|2022-05-31 02:36:50|12760.9|12758.9|12763.7|12761.7|12763.7|12761.7|12760.9|12758.9|12
1653964620000|2022-05-31 02:37:00|12763.6|12761.6|12760.3|12758.3|12764.1|12762.1|12760.3|12758.3|6
1653964630000|2022-05-31 02:37:10|12760.4|12758.4|12759.1|12757.1|12761.6|12759.6|12758.9|12756.9|17
1653964640000|2022-05-31 02:37:20|12758.8|12756.8|12759.9|12757.9|12759.9|12757.9|12758.8|12756.8|7
1653964650000|2022-05-31 02:37:30|12759.8|12757.8|12759.1|12757.1|12759.8|12757.8|12758.7|12756.7|4
1653964660000|2022-05-31 02:37:40|12758.8|12756.8|12759.4|12757.4|12760.1|12758.1|12758.8|12756.8|5
1653964670000|2022-05-31 02:37:50|12759.3|12757.3|12760.4|12758.4|12760.4|12758.4|12759.3|12757.3|4
1653964680000|2022-05-31 02:38:00|12760.3|12758.3|12759.6|12757.6|12760.3|12758.3|12759.3|12757.3|2
1653964690000|2022-05-31 02:38:10|12759.4|12757.4|12759.2|12757.2|12759.4|12757.4|12758.7|12756.7|5
1653964700000|2022-05-31 02:38:20|12759.3|12757.3|12758.8|12756.8|12759.4|12757.4|12758.4|12756.4|5
1653964710000|2022-05-31 02:38:30|12758.9|12756.9|12761.9|12759.9|12762.4|12760.4|12758.8|12756.8|6
1653964720000|2022-05-31 02:38:40|12762.4|12760.4|12760.9|12758.9|12762.6|12760.6|12760.4|12758.4|9
1653964730000|2022-05-31 02:38:50|12760.4|12758.4|12760.3|12758.3|12760.8|12758.8|12759.6|12757.6|2
1653964740000|2022-05-31 02:39:00|12759.9|12757.9|12760.1|12758.1|12760.4|12758.4|12759.9|12757.9|1
1653964750000|2022-05-31 02:39:10|12760.2|12758.2|12759.4|12757.4|12760.3|12758.3|12758.9|12756.9|6
1653964760000|2022-05-31 02:39:20|12759.6|12757.6|12759.6|12757.6|12760.4|12758.4|12759.6|12757.6|15
1653964770000|2022-05-31 02:39:30|12759.4|12757.4|12759.4|12757.4|12759.8|12757.8|12759.4|12757.4|0
1653964780000|2022-05-31 02:39:40|12759.7|12757.7|12760.4|12758.4|12760.4|12758.4|12759.4|12757.4|4
1653964790000|2022-05-31 02:39:50|12760.3|12758.3|12762.1|12760.1|12762.7|12760.7|12760.2|12758.2|11
1653964800000|2022-05-31 02:40:00|12762.2|12760.2|12764.1|12762.1|12764.1|12762.1|12762.1|12760.1|6
1653964810000|2022-05-31 02:40:10|12763.9|12761.9|12763.1|12761.1|12763.9|12761.9|12762.6|12760.6|14
1653964820000|2022-05-31 02:40:20|12763.6|12761.6|12764.4|12762.4|12764.4|12762.4|12763.1|12761.1|11
1653964830000|2022-05-31 02:40:30|12764.3|12762.3|12763.7|12761.7|12764.4|12762.4|12761.8|12759.8|13
1653964840000|2022-05-31 02:40:40|12763.6|12761.6|12763.8|12761.8|12764.6|12762.6|12763.4|12761.4|10
1653964850000|2022-05-31 02:40:50|12763.9|12761.9|12765.9|12763.9|12768.8|12766.8|12763.7|12761.7|121
1653964860000|2022-05-31 02:41:00|12765.8|12763.8|12763.6|12761.6|12765.8|12763.8|12763.6|12761.6|29
1653964870000|2022-05-31 02:41:10|12763.4|12761.4|12761.2|12759.2|12763.6|12761.6|12761.2|12759.2|13
1653964880000|2022-05-31 02:41:20|12761.3|12759.3|12760.7|12758.7|12761.3|12759.3|12760.3|12758.3|15
1653964890000|2022-05-31 02:41:30|12760.4|12758.4|12761.4|12759.4|12761.4|12759.4|12760.4|12758.4|3
1653964900000|2022-05-31 02:41:40|12761.3|12759.3|12761.6|12759.6|12761.7|12759.7|12761.3|12759.3|3
1653964910000|2022-05-31 02:41:50|12761.7|12759.7|12761.4|12759.4|12761.9|12759.9|12761.4|12759.4|1
1653964920000|2022-05-31 02:42:00|12761.1|12759.1|12760.9|12758.9|12761.7|12759.7|12760.9|12758.9|6
1653964930000|2022-05-31 02:42:10|12761.1|12759.1|12760.9|12758.9|12761.6|12759.6|12760.4|12758.4|3
1653964940000|2022-05-31 02:42:20|12760.1|12758.1|12761.3|12759.3|12761.6|12759.6|12759.9|12757.9|17
1653964950000|2022-05-31 02:42:30|12761.2|12759.2|12762.4|12760.4|12762.7|12760.7|12761.2|12759.2|5
1653964960000|2022-05-31 02:42:40|12762.6|12760.6|12762.7|12760.7|12763.7|12761.7|12761.9|12759.9|16
1653964970000|2022-05-31 02:42:50|12763.1|12761.1|12761.7|12759.7|12763.1|12761.1|12761.7|12759.7|4
1653964980000|2022-05-31 02:43:00|12760.9|12758.9|12759.3|12757.3|12760.9|12758.9|12759.3|12757.3|3
1653964990000|2022-05-31 02:43:10|12759.2|12757.2|12753.7|12751.7|12759.2|12757.2|12752.9|12750.9|75
1653965000000|2022-05-31 02:43:20|12754.1|12752.1|12753.4|12751.4|12755.3|12753.3|12753.4|12751.4|29
1653965010000|2022-05-31 02:43:30|12753.2|12751.2|12752.9|12750.9|12753.6|12751.6|12751.4|12749.4|19
1653965020000|2022-05-31 02:43:40|12753.1|12751.1|12751.4|12749.4|12754.7|12752.7|12750.8|12748.8|73
1653965030000|2022-05-31 02:43:50|12751.1|12749.1|12751.7|12749.7|12751.7|12749.7|12750.7|12748.7|18
1653965040000|2022-05-31 02:44:00|12751.9|12749.9|12749.2|12747.2|12752.4|12750.4|12749.1|12747.1|27
1653965050000|2022-05-31 02:44:10|12749.1|12747.1|12750.8|12748.8|12751.3|12749.3|12749.1|12747.1|40
1653965060000|2022-05-31 02:44:20|12750.9|12748.9|12751.8|12749.8|12751.8|12749.8|12750.2|12748.2|7
1653965070000|2022-05-31 02:44:30|12751.3|12749.3|12751.3|12749.3|12751.6|12749.6|12751.2|12749.2|8
1653965080000|2022-05-31 02:44:40|12751.6|12749.6|12751.4|12749.4|12751.6|12749.6|12751.2|12749.2|4
1653965090000|2022-05-31 02:44:50|12751.2|12749.2|12753.6|12751.6|12753.6|12751.6|12751.2|12749.2|12
1653965100000|2022-05-31 02:45:00|12753.8|12751.8|12755.9|12753.9|12756.1|12754.1|12753.7|12751.7|28
1653965110000|2022-05-31 02:45:10|12755.8|12753.8|12756.6|12754.6|12757.3|12755.3|12755.7|12753.7|23
1653965120000|2022-05-31 02:45:20|12756.4|12754.4|12757.4|12755.4|12758.4|12756.4|12755.7|12753.7|47
1653965130000|2022-05-31 02:45:30|12757.6|12755.6|12756.6|12754.6|12759.7|12757.7|12755.8|12753.8|42
1653965140000|2022-05-31 02:45:40|12756.7|12754.7|12755.9|12753.9|12756.8|12754.8|12755.4|12753.4|13
1653965150000|2022-05-31 02:45:50|12756.6|12754.6|12756.1|12754.1|12758.4|12756.4|12756.1|12754.1|33
1653965160000|2022-05-31 02:46:00|12756.2|12754.2|12756.2|12754.2|12756.6|12754.6|12754.4|12752.4|12
1653965170000|2022-05-31 02:46:10|12756.9|12754.9|12755.7|12753.7|12757.3|12755.3|12754.8|12752.8|11
1653965180000|2022-05-31 02:46:20|12755.8|12753.8|12758.2|12756.2|12758.2|12756.2|12755.8|12753.8|8
1653965190000|2022-05-31 02:46:30|12758.3|12756.3|12758.1|12756.1|12758.7|12756.7|12758.1|12756.1|6
1653965200000|2022-05-31 02:46:40|12758.4|12756.4|12759.6|12757.6|12759.6|12757.6|12758.3|12756.3|12
1653965210000|2022-05-31 02:46:50|12759.7|12757.7|12760.6|12758.6|12760.8|12758.8|12759.3|12757.3|14
1653965220000|2022-05-31 02:47:00|12760.7|12758.7|12760.9|12758.9|12761.1|12759.1|12760.1|12758.1|8
1653965230000|2022-05-31 02:47:10|12760.8|12758.8|12759.1|12757.1|12760.8|12758.8|12759.1|12757.1|8
1653965240000|2022-05-31 02:47:20|12759.2|12757.2|12757.3|12755.3|12759.2|12757.2|12756.8|12754.8|19
1653965250000|2022-05-31 02:47:30|12757.2|12755.2|12756.1|12754.1|12757.2|12755.2|12755.2|12753.2|13
1653965260000|2022-05-31 02:47:40|12755.9|12753.9|12757.7|12755.7|12758.2|12756.2|12755.9|12753.9|11
1653965270000|2022-05-31 02:47:50|12757.8|12755.8|12757.2|12755.2|12757.9|12755.9|12757.2|12755.2|1
1653965280000|2022-05-31 02:48:00|12757.1|12755.1|12753.8|12751.8|12757.1|12755.1|12753.8|12751.8|3
1653965290000|2022-05-31 02:48:10|12753.7|12751.7|12751.6|12749.6|12753.8|12751.8|12751.4|12749.4|33
1653965300000|2022-05-31 02:48:20|12751.4|12749.4|12751.1|12749.1|12752.2|12750.2|12750.8|12748.8|15
1653965310000|2022-05-31 02:48:30|12750.9|12748.9|12750.8|12748.8|12751.3|12749.3|12750.4|12748.4|13
1653965320000|2022-05-31 02:48:40|12750.9|12748.9|12751.3|12749.3|12751.4|12749.4|12750.4|12748.4|14
1653965330000|2022-05-31 02:48:50|12751.2|12749.2|12751.3|12749.3|12752.2|12750.2|12751.2|12749.2|8
1653965340000|2022-05-31 02:49:00|12751.1|12749.1|12750.4|12748.4|12751.7|12749.7|12750.4|12748.4|7
1653965350000|2022-05-31 02:49:10|12750.6|12748.6|12751.7|12749.7|12752.3|12750.3|12750.2|12748.2|13
1653965360000|2022-05-31 02:49:20|12751.6|12749.6|12746.6|12744.6|12751.6|12749.6|12746.4|12744.4|40
1653965370000|2022-05-31 02:49:30|12746.7|12744.7|12744.4|12742.4|12747.1|12745.1|12743.3|12741.3|28
1653965380000|2022-05-31 02:49:40|12744.7|12742.7|12743.4|12741.4|12744.9|12742.9|12742.2|12740.2|66
1653965390000|2022-05-31 02:49:50|12743.3|12741.3|12739.3|12737.3|12743.3|12741.3|12737.4|12735.4|119
1653965400000|2022-05-31 02:50:00|12739.2|12737.2|12738.2|12736.2|12740.2|12738.2|12738.1|12736.1|43
1653965410000|2022-05-31 02:50:10|12738.3|12736.3|12739.8|12737.8|12741.4|12739.4|12738.3|12736.3|45
1653965420000|2022-05-31 02:50:20|12739.7|12737.7|12739.2|12737.2|12739.7|12737.7|12738.2|12736.2|39
1653965430000|2022-05-31 02:50:30|12739.1|12737.1|12738.8|12736.8|12739.2|12737.2|12736.3|12734.3|51
1653965440000|2022-05-31 02:50:40|12738.9|12736.9|12739.7|12737.7|12739.9|12737.9|12738.2|12736.2|34
1653965450000|2022-05-31 02:50:50|12739.9|12737.9|12739.7|12737.7|12740.8|12738.8|12739.6|12737.6|17
1653965460000|2022-05-31 02:51:00|12739.6|12737.6|12740.2|12738.2|12740.3|12738.3|12739.4|12737.4|9
1653965470000|2022-05-31 02:51:10|12740.1|12738.1|12739.8|12737.8|12740.4|12738.4|12739.3|12737.3|17
1653965480000|2022-05-31 02:51:20|12740.1|12738.1|12737.7|12735.7|12740.1|12738.1|12737.7|12735.7|20
1653965490000|2022-05-31 02:51:30|12737.8|12735.8|12737.6|12735.6|12738.2|12736.2|12737.4|12735.4|21
1653965500000|2022-05-31 02:51:40|12737.7|12735.7|12740.2|12738.2|12740.6|12738.6|12737.7|12735.7|67
1653965510000|2022-05-31 02:51:50|12740.1|12738.1|12741.6|12739.6|12741.6|12739.6|12739.4|12737.4|16
1653965520000|2022-05-31 02:52:00|12741.4|12739.4|12741.8|12739.8|12741.8|12739.8|12739.7|12737.7|30
1653965530000|2022-05-31 02:52:10|12741.9|12739.9|12744.1|12742.1|12744.1|12742.1|12741.8|12739.8|31
1653965540000|2022-05-31 02:52:20|12744.7|12742.7|12743.4|12741.4|12744.7|12742.7|12742.6|12740.6|36
1653965550000|2022-05-31 02:52:30|12743.6|12741.6|12742.3|12740.3|12743.9|12741.9|12742.2|12740.2|14
1653965560000|2022-05-31 02:52:40|12742.1|12740.1|12742.4|12740.4|12743.3|12741.3|12741.4|12739.4|6
1653965570000|2022-05-31 02:52:50|12742.6|12740.6|12742.6|12740.6|12742.8|12740.8|12742.2|12740.2|3
1653965580000|2022-05-31 02:53:00|12742.7|12740.7|12741.8|12739.8|12742.9|12740.9|12741.8|12739.8|6
1653965590000|2022-05-31 02:53:10|12741.7|12739.7|12740.2|12738.2|12742.8|12740.8|12740.1|12738.1|40
1653965600000|2022-05-31 02:53:20|12740.1|12738.1|12738.6|12736.6|12740.6|12738.6|12738.3|12736.3|11
1653965610000|2022-05-31 02:53:30|12738.4|12736.4|12737.7|12735.7|12739.2|12737.2|12737.1|12735.1|20
1653965620000|2022-05-31 02:53:40|12737.4|12735.4|12734.8|12732.8|12737.4|12735.4|12734.4|12732.4|34
1653965630000|2022-05-31 02:53:50|12734.7|12732.7|12736.1|12734.1|12736.1|12734.1|12732.9|12730.9|40
1653965640000|2022-05-31 02:54:00|12735.9|12733.9|12734.9|12732.9|12736.6|12734.6|12734.9|12732.9|11
1653965650000|2022-05-31 02:54:10|12735.3|12733.3|12732.1|12730.1|12735.3|12733.3|12732.1|12730.1|17
1653965660000|2022-05-31 02:54:20|12731.8|12729.8|12734.4|12732.4|12735.2|12733.2|12731.8|12729.8|34
1653965670000|2022-05-31 02:54:30|12734.6|12732.6|12736.2|12734.2|12736.2|12734.2|12734.3|12732.3|14
1653965680000|2022-05-31 02:54:40|12736.3|12734.3|12737.7|12735.7|12737.7|12735.7|12736.3|12734.3|15
1653965690000|2022-05-31 02:54:50|12737.8|12735.8|12739.4|12737.4|12739.6|12737.6|12736.9|12734.9|22
1653965700000|2022-05-31 02:55:00|12739.8|12737.8|12740.4|12738.4|12741.7|12739.7|12737.4|12735.4|42
1653965710000|2022-05-31 02:55:10|12739.2|12737.2|12740.1|12738.1|12740.6|12738.6|12738.7|12736.7|20
1653965720000|2022-05-31 02:55:20|12740.2|12738.2|12738.3|12736.3|12740.2|12738.2|12737.3|12735.3|26
1653965730000|2022-05-31 02:55:30|12738.1|12736.1|12737.3|12735.3|12738.1|12736.1|12736.3|12734.3|12
1653965740000|2022-05-31 02:55:40|12737.2|12735.2|12738.6|12736.6|12738.6|12736.6|12737.2|12735.2|1
1653965750000|2022-05-31 02:55:50|12739.1|12737.1|12740.3|12738.3|12741.1|12739.1|12738.7|12736.7|15
1653965760000|2022-05-31 02:56:00|12740.2|12738.2|12741.1|12739.1|12741.6|12739.6|12740.1|12738.1|6
1653965770000|2022-05-31 02:56:10|12741.2|12739.2|12743.3|12741.3|12743.7|12741.7|12741.2|12739.2|12
1653965780000|2022-05-31 02:56:20|12743.7|12741.7|12743.6|12741.6|12744.9|12742.9|12742.9|12740.9|34
1653965790000|2022-05-31 02:56:30|12743.7|12741.7|12744.6|12742.6|12744.9|12742.9|12743.6|12741.6|3
1653965800000|2022-05-31 02:56:40|12744.7|12742.7|12745.4|12743.4|12745.6|12743.6|12744.6|12742.6|8
1653965810000|2022-05-31 02:56:50|12745.2|12743.2|12744.7|12742.7|12745.4|12743.4|12744.3|12742.3|18
1653965820000|2022-05-31 02:57:00|12745.1|12743.1|12745.9|12743.9|12745.9|12743.9|12744.8|12742.8|14
1653965830000|2022-05-31 02:57:10|12745.6|12743.6|12746.1|12744.1|12746.1|12744.1|12745.4|12743.4|12
1653965840000|2022-05-31 02:57:20|12746.8|12744.8|12750.9|12748.9|12750.9|12748.9|12746.6|12744.6|44
1653965850000|2022-05-31 02:57:30|12750.7|12748.7|12750.3|12748.3|12751.2|12749.2|12748.9|12746.9|24
1653965860000|2022-05-31 02:57:40|12749.9|12747.9|12747.8|12745.8|12750.2|12748.2|12747.7|12745.7|21
1653965870000|2022-05-31 02:57:50|12747.4|12745.4|12748.1|12746.1|12748.1|12746.1|12746.9|12744.9|9
1653965880000|2022-05-31 02:58:00|12747.9|12745.9|12752.2|12750.2|12753.6|12751.6|12747.8|12745.8|41
1653965890000|2022-05-31 02:58:10|12752.3|12750.3|12753.6|12751.6|12754.4|12752.4|12752.2|12750.2|24
1653965900000|2022-05-31 02:58:20|12753.9|12751.9|12755.7|12753.7|12755.9|12753.9|12753.6|12751.6|21
1653965910000|2022-05-31 02:58:30|12755.8|12753.8|12756.4|12754.4|12757.4|12755.4|12755.2|12753.2|21
1653965920000|2022-05-31 02:58:40|12756.6|12754.6|12756.4|12754.4|12757.2|12755.2|12756.1|12754.1|17
1653965930000|2022-05-31 02:58:50|12756.6|12754.6|12758.4|12756.4|12758.7|12756.7|12756.2|12754.2|83
1653965940000|2022-05-31 02:59:00|12759.2|12757.2|12761.2|12759.2|12761.2|12759.2|12757.7|12755.7|41
1653965950000|2022-05-31 02:59:10|12761.7|12759.7|12761.1|12759.1|12761.8|12759.8|12760.6|12758.6|26
1653965960000|2022-05-31 02:59:20|12761.3|12759.3|12761.4|12759.4|12761.6|12759.6|12759.3|12757.3|16
1653965970000|2022-05-31 02:59:30|12761.3|12759.3|12757.2|12755.2|12761.7|12759.7|12756.9|12754.9|67
1653965980000|2022-05-31 02:59:40|12757.1|12755.1|12757.2|12755.2|12757.4|12755.4|12756.4|12754.4|9
1653965990000|2022-05-31 02:59:50|12757.3|12755.3|12759.4|12757.4|12759.7|12757.7|12757.2|12755.2|5
1653966000000|2022-05-31 03:00:00|12759.2|12757.2|12761.8|12759.8|12763.2|12761.2|12759.2|12757.2|36
1653966010000|2022-05-31 03:00:10|12762.1|12760.1|12760.4|12758.4|12762.2|12760.2|12760.4|12758.4|11
1653966020000|2022-05-31 03:00:20|12760.2|12758.2|12757.4|12755.4|12760.4|12758.4|12757.2|12755.2|52
1653966030000|2022-05-31 03:00:30|12757.6|12755.6|12757.1|12755.1|12758.2|12756.2|12756.7|12754.7|10
1653966040000|2022-05-31 03:00:40|12757.2|12755.2|12758.2|12756.2|12758.2|12756.2|12756.7|12754.7|18
1653966050000|2022-05-31 03:00:50|12758.7|12756.7|12759.9|12757.9|12760.3|12758.3|12758.7|12756.7|27
1653966060000|2022-05-31 03:01:00|12760.1|12758.1|12759.4|12757.4|12760.2|12758.2|12759.2|12757.2|8
1653966070000|2022-05-31 03:01:10|12759.3|12757.3|12755.6|12753.6|12759.3|12757.3|12755.6|12753.6|29
1653966080000|2022-05-31 03:01:20|12754.9|12752.9|12754.3|12752.3|12757.1|12755.1|12754.1|12752.1|23
1653966090000|2022-05-31 03:01:30|12755.1|12753.1|12757.2|12755.2|12757.2|12755.2|12754.8|12752.8|5
1653966100000|2022-05-31 03:01:40|12757.7|12755.7|12758.8|12756.8|12758.9|12756.9|12757.6|12755.6|14
1653966110000|2022-05-31 03:01:50|12758.7|12756.7|12757.6|12755.6|12758.7|12756.7|12757.1|12755.1|7
1653966120000|2022-05-31 03:02:00|12757.7|12755.7|12756.8|12754.8|12757.9|12755.9|12756.6|12754.6|5
1653966130000|2022-05-31 03:02:10|12756.7|12754.7|12756.8|12754.8|12757.3|12755.3|12756.7|12754.7|6
1653966140000|2022-05-31 03:02:20|12756.7|12754.7|12757.6|12755.6|12758.4|12756.4|12755.9|12753.9|7
1653966150000|2022-05-31 03:02:30|12757.9|12755.9|12758.4|12756.4|12758.6|12756.6|12757.4|12755.4|9
1653966160000|2022-05-31 03:02:40|12758.3|12756.3|12757.3|12755.3|12758.4|12756.4|12756.8|12754.8|10
1653966170000|2022-05-31 03:02:50|12757.2|12755.2|12755.4|12753.4|12757.2|12755.2|12753.7|12751.7|18
1653966180000|2022-05-31 03:03:00|12755.3|12753.3|12754.7|12752.7|12755.3|12753.3|12753.8|12751.8|7
1653966190000|2022-05-31 03:03:10|12754.8|12752.8|12754.2|12752.2|12755.4|12753.4|12753.8|12751.8|3
1653966200000|2022-05-31 03:03:20|12754.3|12752.3|12755.1|12753.1|12756.2|12754.2|12754.3|12752.3|6
1653966210000|2022-05-31 03:03:30|12754.7|12752.7|12754.3|12752.3|12754.9|12752.9|12751.8|12749.8|40
1653966220000|2022-05-31 03:03:40|12754.4|12752.4|12754.1|12752.1|12755.8|12753.8|12752.1|12750.1|25
1653966230000|2022-05-31 03:03:50|12753.9|12751.9|12754.7|12752.7|12754.7|12752.7|12752.2|12750.2|7
1653966240000|2022-05-31 03:04:00|12754.6|12752.6|12753.3|12751.3|12755.1|12753.1|12753.3|12751.3|4
1653966250000|2022-05-31 03:04:10|12752.8|12750.8|12754.9|12752.9|12755.2|12753.2|12752.2|12750.2|10
1653966260000|2022-05-31 03:04:20|12754.8|12752.8|12757.4|12755.4|12757.7|12755.7|12754.8|12752.8|12
1653966270000|2022-05-31 03:04:30|12757.3|12755.3|12757.6|12755.6|12758.2|12756.2|12756.9|12754.9|10
1653966280000|2022-05-31 03:04:40|12757.7|12755.7|12755.6|12753.6|12757.7|12755.7|12755.3|12753.3|6
1653966290000|2022-05-31 03:04:50|12755.7|12753.7|12757.1|12755.1|12757.1|12755.1|12755.2|12753.2|4
1653966300000|2022-05-31 03:05:00|12757.2|12755.2|12756.7|12754.7|12757.3|12755.3|12755.6|12753.6|17
1653966310000|2022-05-31 03:05:10|12756.6|12754.6|12756.7|12754.7|12757.2|12755.2|12756.2|12754.2|6
1653966320000|2022-05-31 03:05:20|12757.1|12755.1|12756.8|12754.8|12757.9|12755.9|12756.8|12754.8|25
1653966330000|2022-05-31 03:05:30|12756.9|12754.9|12757.2|12755.2|12757.8|12755.8|12756.9|12754.9|5
1653966340000|2022-05-31 03:05:40|12757.1|12755.1|12756.2|12754.2|12757.6|12755.6|12755.8|12753.8|8
1653966350000|2022-05-31 03:05:50|12756.1|12754.1|12757.6|12755.6|12757.8|12755.8|12756.1|12754.1|6
1653966360000|2022-05-31 03:06:00|12757.4|12755.4|12757.3|12755.3|12758.6|12756.6|12756.8|12754.8|20
1653966370000|2022-05-31 03:06:10|12757.4|12755.4|12760.1|12758.1|12760.8|12758.8|12757.4|12755.4|26
1653966380000|2022-05-31 03:06:20|12760.3|12758.3|12758.6|12756.6|12760.3|12758.3|12757.6|12755.6|11
1653966390000|2022-05-31 03:06:30|12758.4|12756.4|12757.6|12755.6|12758.4|12756.4|12757.2|12755.2|9
1653966400000|2022-05-31 03:06:40|12757.8|12755.8|12757.2|12755.2|12757.8|12755.8|12756.2|12754.2|1
1653966410000|2022-05-31 03:06:50|12757.4|12755.4|12755.9|12753.9|12757.4|12755.4|12755.8|12753.8|2
1653966420000|2022-05-31 03:07:00|12755.7|12753.7|12755.8|12753.8|12755.9|12753.9|12754.8|12752.8|6
1653966430000|2022-05-31 03:07:10|12755.6|12753.6|12750.6|12748.6|12755.6|12753.6|12750.6|12748.6|65
1653966440000|2022-05-31 03:07:20|12750.3|12748.3|12748.7|12746.7|12750.8|12748.8|12748.2|12746.2|42
1653966450000|2022-05-31 03:07:30|12748.4|12746.4|12749.6|12747.6|12750.1|12748.1|12748.1|12746.1|20
1653966460000|2022-05-31 03:07:40|12749.4|12747.4|12752.7|12750.7|12752.7|12750.7|12749.2|12747.2|26
1653966470000|2022-05-31 03:07:50|12752.4|12750.4|12751.6|12749.6|12752.7|12750.7|12751.4|12749.4|2
1653966480000|2022-05-31 03:08:00|12751.1|12749.1|12751.2|12749.2|12751.8|12749.8|12750.7|12748.7|8
1653966490000|2022-05-31 03:08:10|12751.1|12749.1|12752.2|12750.2|12752.2|12750.2|12750.9|12748.9|16
1653966500000|2022-05-31 03:08:20|12752.3|12750.3|12751.6|12749.6|12752.3|12750.3|12751.6|12749.6|0
1653966510000|2022-05-31 03:08:30|12751.7|12749.7|12752.1|12750.1|12752.2|12750.2|12751.1|12749.1|6
1653966520000|2022-05-31 03:08:40|12752.2|12750.2|12751.8|12749.8|12752.6|12750.6|12751.8|12749.8|4
1653966530000|2022-05-31 03:08:50|12751.9|12749.9|12752.2|12750.2|12752.2|12750.2|12751.6|12749.6|2
1653966540000|2022-05-31 03:09:00|12752.1|12750.1|12752.6|12750.6|12752.8|12750.8|12751.8|12749.8|1
1653966550000|2022-05-31 03:09:10|12752.7|12750.7|12756.6|12754.6|12756.7|12754.7|12752.3|12750.3|20
1653966560000|2022-05-31 03:09:20|12756.4|12754.4|12757.6|12755.6|12757.7|12755.7|12755.6|12753.6|16
1653966570000|2022-05-31 03:09:30|12757.4|12755.4|12756.2|12754.2|12757.4|12755.4|12755.9|12753.9|3
1653966580000|2022-05-31 03:09:40|12756.6|12754.6|12755.1|12753.1|12756.9|12754.9|12754.3|12752.3|10
1653966590000|2022-05-31 03:09:50|12755.2|12753.2|12758.1|12756.1|12758.3|12756.3|12755.2|12753.2|9
1653966600000|2022-05-31 03:10:00|12758.2|12756.2|12757.2|12755.2|12760.6|12758.6|12756.1|12754.1|41
1653966610000|2022-05-31 03:10:10|12757.1|12755.1|12754.6|12752.6|12757.1|12755.1|12754.6|12752.6|10
1653966620000|2022-05-31 03:10:20|12754.7|12752.7|12752.4|12750.4|12754.7|12752.7|12751.6|12749.6|16
1653966630000|2022-05-31 03:10:30|12752.2|12750.2|12753.9|12751.9|12754.3|12752.3|12751.8|12749.8|16
1653966640000|2022-05-31 03:10:40|12753.8|12751.8|12754.1|12752.1|12754.2|12752.2|12753.1|12751.1|7
1653966650000|2022-05-31 03:10:50|12754.2|12752.2|12756.7|12754.7|12756.9|12754.9|12752.9|12750.9|30
1653966660000|2022-05-31 03:11:00|12756.8|12754.8|12755.1|12753.1|12756.9|12754.9|12754.6|12752.6|22
1653966670000|2022-05-31 03:11:10|12755.7|12753.7|12756.6|12754.6|12757.3|12755.3|12755.7|12753.7|15
1653966680000|2022-05-31 03:11:20|12756.8|12754.8|12754.3|12752.3|12758.6|12756.6|12754.3|12752.3|15
1653966690000|2022-05-31 03:11:30|12753.9|12751.9|12751.8|12749.8|12753.9|12751.9|12751.8|12749.8|18
1653966700000|2022-05-31 03:11:40|12752.2|12750.2|12748.9|12746.9|12752.4|12750.4|12747.9|12745.9|45
1653966710000|2022-05-31 03:11:50|12748.8|12746.8|12743.7|12741.7|12748.9|12746.9|12742.9|12740.9|49
1653966720000|2022-05-31 03:12:00|12743.6|12741.6|12743.6|12741.6|12743.8|12741.8|12742.9|12740.9|20
1653966730000|2022-05-31 03:12:10|12743.4|12741.4|12744.4|12742.4|12745.3|12743.3|12742.6|12740.6|29
1653966740000|2022-05-31 03:12:20|12744.3|12742.3|12746.2|12744.2|12746.3|12744.3|12743.8|12741.8|28
1653966750000|2022-05-31 03:12:30|12746.3|12744.3|12743.9|12741.9|12746.4|12744.4|12743.9|12741.9|11
1653966760000|2022-05-31 03:12:40|12744.1|12742.1|12744.6|12742.6|12744.8|12742.8|12744.1|12742.1|1
1653966770000|2022-05-31 03:12:50|12745.2|12743.2|12746.8|12744.8|12747.2|12745.2|12744.8|12742.8|12
1653966780000|2022-05-31 03:13:00|12747.1|12745.1|12747.4|12745.4|12749.3|12747.3|12747.1|12745.1|21
1653966790000|2022-05-31 03:13:10|12747.3|12745.3|12746.8|12744.8|12747.3|12745.3|12745.9|12743.9|5
1653966800000|2022-05-31 03:13:20|12746.9|12744.9|12745.9|12743.9|12746.9|12744.9|12745.9|12743.9|5
1653966810000|2022-05-31 03:13:30|12744.7|12742.7|12747.3|12745.3|12747.3|12745.3|12744.7|12742.7|8
1653966820000|2022-05-31 03:13:40|12747.7|12745.7|12747.9|12745.9|12748.3|12746.3|12747.6|12745.6|7
1653966830000|2022-05-31 03:13:50|12748.6|12746.6|12747.9|12745.9|12748.6|12746.6|12747.7|12745.7|8
1653966840000|2022-05-31 03:14:00|12747.7|12745.7|12747.9|12745.9|12749.2|12747.2|12746.3|12744.3|5
1653966850000|2022-05-31 03:14:10|12747.8|12745.8|12749.2|12747.2|12749.3|12747.3|12747.3|12745.3|6
1653966860000|2022-05-31 03:14:20|12749.3|12747.3|12748.4|12746.4|12749.8|12747.8|12748.3|12746.3|7
1653966870000|2022-05-31 03:14:30|12748.3|12746.3|12747.6|12745.6|12748.6|12746.6|12747.4|12745.4|6
1653966880000|2022-05-31 03:14:40|12747.4|12745.4|12748.9|12746.9|12749.1|12747.1|12746.3|12744.3|11
1653966890000|2022-05-31 03:14:50|12748.8|12746.8|12749.7|12747.7|12749.7|12747.7|12748.2|12746.2|1
1653966900000|2022-05-31 03:15:00|12749.4|12747.4|12750.7|12748.7|12751.3|12749.3|12749.4|12747.4|7
1653966910000|2022-05-31 03:15:10|12750.8|12748.8|12749.1|12747.1|12750.9|12748.9|12749.1|12747.1|8
1653966920000|2022-05-31 03:15:20|12748.9|12746.9|12751.6|12749.6|12752.6|12750.6|12748.9|12746.9|18
1653966930000|2022-05-31 03:15:30|12751.2|12749.2|12751.4|12749.4|12753.3|12751.3|12751.2|12749.2|17
1653966940000|2022-05-31 03:15:40|12751.3|12749.3|12752.2|12750.2|12752.4|12750.4|12751.3|12749.3|10
1653966950000|2022-05-31 03:15:50|12752.3|12750.3|12752.3|12750.3|12752.8|12750.8|12751.8|12749.8|5
1653966960000|2022-05-31 03:16:00|12752.6|12750.6|12752.7|12750.7|12753.2|12751.2|12752.6|12750.6|9
1653966970000|2022-05-31 03:16:10|12752.4|12750.4|12750.6|12748.6|12753.1|12751.1|12750.6|12748.6|16
1653966980000|2022-05-31 03:16:20|12750.9|12748.9|12752.1|12750.1|12752.7|12750.7|12750.8|12748.8|27
1653966990000|2022-05-31 03:16:30|12751.9|12749.9|12752.1|12750.1|12752.4|12750.4|12749.6|12747.6|25
1653967000000|2022-05-31 03:16:40|12751.9|12749.9|12751.7|12749.7|12751.9|12749.9|12750.7|12748.7|5
1653967010000|2022-05-31 03:16:50|12751.8|12749.8|12753.8|12751.8|12753.9|12751.9|12751.6|12749.6|23
1653967020000|2022-05-31 03:17:00|12753.9|12751.9|12752.9|12750.9|12754.3|12752.3|12752.3|12750.3|20
1653967030000|2022-05-31 03:17:10|12753.1|12751.1|12752.9|12750.9|12754.4|12752.4|12752.4|12750.4|3
1653967040000|2022-05-31 03:17:20|12753.1|12751.1|12753.7|12751.7|12754.1|12752.1|12753.1|12751.1|2
1653967050000|2022-05-31 03:17:30|12753.8|12751.8|12753.6|12751.6|12754.2|12752.2|12753.4|12751.4|0
1653967060000|2022-05-31 03:17:40|12753.4|12751.4|12752.4|12750.4|12754.1|12752.1|12752.2|12750.2|1
1653967070000|2022-05-31 03:17:50|12752.6|12750.6|12753.7|12751.7|12753.7|12751.7|12750.4|12748.4|10
1653967080000|2022-05-31 03:18:00|12753.8|12751.8|12754.4|12752.4|12754.6|12752.6|12753.7|12751.7|5
1653967090000|2022-05-31 03:18:10|12754.1|12752.1|12754.4|12752.4|12754.6|12752.6|12753.8|12751.8|5
1653967100000|2022-05-31 03:18:20|12753.2|12751.2|12754.2|12752.2|12754.4|12752.4|12753.2|12751.2|13
1653967110000|2022-05-31 03:18:30|12753.9|12751.9|12754.3|12752.3|12754.8|12752.8|12753.8|12751.8|5
1653967120000|2022-05-31 03:18:40|12754.4|12752.4|12756.2|12754.2|12756.4|12754.4|12754.3|12752.3|10
1653967130000|2022-05-31 03:18:50|12756.1|12754.1|12749.7|12747.7|12756.1|12754.1|12749.6|12747.6|9
1653967140000|2022-05-31 03:19:00|12749.8|12747.8|12750.1|12748.1|12751.1|12749.1|12749.3|12747.3|8
1653967150000|2022-05-31 03:19:10|12749.9|12747.9|12748.1|12746.1|12749.9|12747.9|12747.7|12745.7|11
1653967160000|2022-05-31 03:19:20|12748.2|12746.2|12749.3|12747.3|12749.4|12747.4|12747.9|12745.9|2
1653967170000|2022-05-31 03:19:30|12749.2|12747.2|12748.1|12746.1|12750.2|12748.2|12748.1|12746.1|3
1653967180000|2022-05-31 03:19:40|12747.9|12745.9|12747.9|12745.9|12748.3|12746.3|12747.8|12745.8|3
1653967190000|2022-05-31 03:19:50|12747.8|12745.8|12746.8|12744.8|12747.8|12745.8|12746.8|12744.8|7
1653967200000|2022-05-31 03:20:00|12746.6|12744.6|12747.1|12745.1|12747.6|12745.6|12745.7|12743.7|10
1653967210000|2022-05-31 03:20:10|12747.2|12745.2|12745.9|12743.9|12747.3|12745.3|12745.4|12743.4|6
1653967220000|2022-05-31 03:20:20|12745.8|12743.8|12743.4|12741.4|12746.2|12744.2|12743.1|12741.1|20
1653967230000|2022-05-31 03:20:30|12743.2|12741.2|12743.9|12741.9|12744.9|12742.9|12742.7|12740.7|12
1653967240000|2022-05-31 03:20:40|12743.8|12741.8|12743.1|12741.1|12744.4|12742.4|12743.1|12741.1|3
1653967250000|2022-05-31 03:20:50|12742.6|12740.6|12742.4|12740.4|12743.2|12741.2|12741.8|12739.8|20
1653967260000|2022-05-31 03:21:00|12742.6|12740.6|12743.4|12741.4|12744.6|12742.6|12742.6|12740.6|6
1653967270000|2022-05-31 03:21:10|12743.2|12741.2|12741.8|12739.8|12743.2|12741.2|12741.3|12739.3|16
1653967280000|2022-05-31 03:21:20|12741.7|12739.7|12740.7|12738.7|12741.8|12739.8|12740.3|12738.3|8
1653967290000|2022-05-31 03:21:30|12740.6|12738.6|12743.2|12741.2|12743.6|12741.6|12740.6|12738.6|20
1653967300000|2022-05-31 03:21:40|12742.7|12740.7|12743.2|12741.2|12743.6|12741.6|12742.4|12740.4|7
1653967310000|2022-05-31 03:21:50|12741.9|12739.9|12741.7|12739.7|12742.3|12740.3|12740.6|12738.6|16
1653967320000|2022-05-31 03:22:00|12741.2|12739.2|12741.8|12739.8|12741.9|12739.9|12740.9|12738.9|7
1653967330000|2022-05-31 03:22:10|12741.7|12739.7|12742.6|12740.6|12742.6|12740.6|12741.2|12739.2|3
1653967340000|2022-05-31 03:22:20|12742.4|12740.4|12743.9|12741.9|12744.3|12742.3|12741.6|12739.6|10
1653967350000|2022-05-31 03:22:30|12743.8|12741.8|12744.6|12742.6|12744.7|12742.7|12743.8|12741.8|8
1653967360000|2022-05-31 03:22:40|12744.4|12742.4|12743.3|12741.3|12745.1|12743.1|12743.1|12741.1|9
1653967370000|2022-05-31 03:22:50|12743.4|12741.4|12744.1|12742.1|12744.9|12742.9|12743.4|12741.4|8
1653967380000|2022-05-31 03:23:00|12744.2|12742.2|12744.2|12742.2|12746.3|12744.3|12744.1|12742.1|20
1653967390000|2022-05-31 03:23:10|12743.8|12741.8|12746.6|12744.6|12746.7|12744.7|12743.8|12741.8|8
1653967400000|2022-05-31 03:23:20|12746.4|12744.4|12746.3|12744.3|12747.4|12745.4|12746.2|12744.2|10
1653967410000|2022-05-31 03:23:30|12745.9|12743.9|12746.6|12744.6|12746.7|12744.7|12745.8|12743.8|16
1653967420000|2022-05-31 03:23:40|12745.9|12743.9|12744.4|12742.4|12746.4|12744.4|12743.7|12741.7|15
1653967430000|2022-05-31 03:23:50|12744.6|12742.6|12745.2|12743.2|12745.4|12743.4|12744.6|12742.6|3
1653967440000|2022-05-31 03:24:00|12745.1|12743.1|12743.4|12741.4|12745.2|12743.2|12742.7|12740.7|9
1653967450000|2022-05-31 03:24:10|12743.6|12741.6|12743.8|12741.8|12744.3|12742.3|12743.2|12741.2|3
1653967460000|2022-05-31 03:24:20|12743.7|12741.7|12743.3|12741.3|12744.1|12742.1|12743.3|12741.3|2
1653967470000|2022-05-31 03:24:30|12743.8|12741.8|12741.3|12739.3|12743.8|12741.8|12740.7|12738.7|29
1653967480000|2022-05-31 03:24:40|12741.2|12739.2|12740.9|12738.9|12741.6|12739.6|12740.6|12738.6|6
1653967490000|2022-05-31 03:24:50|12740.8|12738.8|12742.2|12740.2|12742.2|12740.2|12740.7|12738.7|7
1653967500000|2022-05-31 03:25:00|12742.3|12740.3|12741.2|12739.2|12742.3|12740.3|12740.9|12738.9|5
1653967510000|2022-05-31 03:25:10|12741.1|12739.1|12741.3|12739.3|12741.4|12739.4|12740.9|12738.9|0
1653967520000|2022-05-31 03:25:20|12741.4|12739.4|12739.2|12737.2|12741.4|12739.4|12739.2|12737.2|33
1653967530000|2022-05-31 03:25:30|12739.1|12737.1|12736.9|12734.9|12739.3|12737.3|12735.6|12733.6|50
1653967540000|2022-05-31 03:25:40|12737.1|12735.1|12738.3|12736.3|12739.7|12737.7|12736.4|12734.4|29
1653967550000|2022-05-31 03:25:50|12738.1|12736.1|12735.2|12733.2|12738.4|12736.4|12734.6|12732.6|63
1653967560000|2022-05-31 03:26:00|12735.1|12733.1|12734.6|12732.6|12737.7|12735.7|12733.6|12731.6|51
1653967570000|2022-05-31 03:26:10|12734.4|12732.4|12733.1|12731.1|12734.6|12732.6|12732.7|12730.7|15
1653967580000|2022-05-31 03:26:20|12733.3|12731.3|12729.2|12727.2|12734.4|12732.4|12725.6|12723.6|157
1653967590000|2022-05-31 03:26:30|12729.3|12727.3|12732.1|12730.1|12732.1|12730.1|12729.1|12727.1|27
1653967600000|2022-05-31 03:26:40|12732.4|12730.4|12732.1|12730.1|12733.1|12731.1|12731.6|12729.6|21
1653967610000|2022-05-31 03:26:50|12731.9|12729.9|12731.3|12729.3|12732.2|12730.2|12731.3|12729.3|4
1653967620000|2022-05-31 03:27:00|12732.2|12730.2|12732.4|12730.4|12733.8|12731.8|12731.9|12729.9|23
1653967630000|2022-05-31 03:27:10|12732.3|12730.3|12732.7|12730.7|12733.2|12731.2|12731.8|12729.8|13
1653967640000|2022-05-31 03:27:20|12732.6|12730.6|12733.4|12731.4|12734.2|12732.2|12732.4|12730.4|11
1653967650000|2022-05-31 03:27:30|12733.3|12731.3|12732.4|12730.4|12733.4|12731.4|12732.4|12730.4|6
1653967660000|2022-05-31 03:27:40|12732.2|12730.2|12732.7|12730.7|12733.1|12731.1|12732.2|12730.2|4
1653967670000|2022-05-31 03:27:50|12732.6|12730.6|12732.4|12730.4|12733.2|12731.2|12732.4|12730.4|3
1653967680000|2022-05-31 03:28:00|12732.6|12730.6|12733.4|12731.4|12734.3|12732.3|12732.6|12730.6|20
1653967690000|2022-05-31 03:28:10|12733.6|12731.6|12734.1|12732.1|12734.1|12732.1|12732.8|12730.8|6
1653967700000|2022-05-31 03:28:20|12734.3|12732.3|12733.1|12731.1|12734.6|12732.6|12732.8|12730.8|36
1653967710000|2022-05-31 03:28:30|12733.4|12731.4|12731.7|12729.7|12733.6|12731.6|12731.2|12729.2|6
1653967720000|2022-05-31 03:28:40|12731.6|12729.6|12731.8|12729.8|12731.8|12729.8|12730.6|12728.6|3
1653967730000|2022-05-31 03:28:50|12731.7|12729.7|12730.9|12728.9|12731.8|12729.8|12730.7|12728.7|3
1653967740000|2022-05-31 03:29:00|12731.2|12729.2|12733.1|12731.1|12733.9|12731.9|12730.9|12728.9|16
1653967750000|2022-05-31 03:29:10|12733.4|12731.4|12734.2|12732.2|12734.2|12732.2|12732.8|12730.8|112
1653967760000|2022-05-31 03:29:20|12734.4|12732.4|12732.6|12730.6|12734.7|12732.7|12732.3|12730.3|14
1653967770000|2022-05-31 03:29:30|12732.7|12730.7|12734.8|12732.8|12735.8|12733.8|12732.6|12730.6|74
1653967780000|2022-05-31 03:29:40|12735.1|12733.1|12736.1|12734.1|12736.3|12734.3|12734.8|12732.8|5
1653967790000|2022-05-31 03:29:50|12735.9|12733.9|12736.1|12734.1|12736.9|12734.9|12734.9|12732.9|12
1653967800000|2022-05-31 03:30:00|12736.2|12734.2|12734.1|12732.1|12736.6|12734.6|12733.2|12731.2|8
1653967810000|2022-05-31 03:30:10|12733.3|12731.3|12732.7|12730.7|12734.1|12732.1|12732.4|12730.4|2
1653967820000|2022-05-31 03:30:20|12732.4|12730.4|12734.2|12732.2|12734.6|12732.6|12732.4|12730.4|7
1653967830000|2022-05-31 03:30:30|12734.1|12732.1|12736.6|12734.6|12737.4|12735.4|12733.9|12731.9|6
1653967840000|2022-05-31 03:30:40|12736.1|12734.1|12734.4|12732.4|12736.9|12734.9|12734.3|12732.3|13
1653967850000|2022-05-31 03:30:50|12734.3|12732.3|12736.3|12734.3|12736.3|12734.3|12734.3|12732.3|0
1653967860000|2022-05-31 03:31:00|12736.2|12734.2|12736.4|12734.4|12737.1|12735.1|12735.9|12733.9|3
1653967870000|2022-05-31 03:31:10|12736.2|12734.2|12736.3|12734.3|12736.4|12734.4|12735.2|12733.2|4
1653967880000|2022-05-31 03:31:20|12736.2|12734.2|12735.3|12733.3|12736.2|12734.2|12734.3|12732.3|7
1653967890000|2022-05-31 03:31:30|12735.2|12733.2|12733.9|12731.9|12735.8|12733.8|12733.9|12731.9|10
1653967900000|2022-05-31 03:31:40|12733.7|12731.7|12731.9|12729.9|12733.7|12731.7|12731.2|12729.2|25
1653967910000|2022-05-31 03:31:50|12731.8|12729.8|12731.8|12729.8|12732.4|12730.4|12731.1|12729.1|2
1653967920000|2022-05-31 03:32:00|12731.7|12729.7|12733.1|12731.1|12733.1|12731.1|12731.7|12729.7|1
1653967930000|2022-05-31 03:32:10|12732.9|12730.9|12733.8|12731.8|12734.1|12732.1|12732.6|12730.6|0
1653967940000|2022-05-31 03:32:20|12733.9|12731.9|12732.8|12730.8|12735.1|12733.1|12732.8|12730.8|6
1653967950000|2022-05-31 03:32:30|12732.6|12730.6|12732.7|12730.7|12734.7|12732.7|12732.6|12730.6|6
1653967960000|2022-05-31 03:32:40|12732.6|12730.6|12731.4|12729.4|12732.8|12730.8|12731.4|12729.4|15
1653967970000|2022-05-31 03:32:50|12731.3|12729.3|12730.2|12728.2|12731.4|12729.4|12729.7|12727.7|17
1653967980000|2022-05-31 03:33:00|12730.3|12728.3|12727.3|12725.3|12730.4|12728.4|12727.3|12725.3|12
1653967990000|2022-05-31 03:33:10|12727.2|12725.2|12731.9|12729.9|12732.8|12730.8|12726.9|12724.9|15
1653968000000|2022-05-31 03:33:20|12732.3|12730.3|12732.8|12730.8|12733.4|12731.4|12731.9|12729.9|3
1653968010000|2022-05-31 03:33:30|12732.9|12730.9|12733.2|12731.2|12733.2|12731.2|12732.7|12730.7|0
1653968020000|2022-05-31 03:33:40|12733.1|12731.1|12732.4|12730.4|12733.2|12731.2|12732.3|12730.3|0
1653968030000|2022-05-31 03:33:50|12732.6|12730.6|12732.3|12730.3|12732.8|12730.8|12732.3|12730.3|6
1653968040000|2022-05-31 03:34:00|12732.2|12730.2|12731.1|12729.1|12732.3|12730.3|12731.1|12729.1|5
1653968050000|2022-05-31 03:34:10|12730.8|12728.8|12729.4|12727.4|12731.1|12729.1|12729.4|12727.4|4
1653968060000|2022-05-31 03:34:20|12729.3|12727.3|12731.3|12729.3|12731.8|12729.8|12729.1|12727.1|4
1653968070000|2022-05-31 03:34:30|12731.2|12729.2|12731.2|12729.2|12731.4|12729.4|12730.8|12728.8|2
1653968080000|2022-05-31 03:34:40|12731.1|12729.1|12730.8|12728.8|12731.3|12729.3|12730.8|12728.8|2
1653968090000|2022-05-31 03:34:50|12730.7|12728.7|12730.3|12728.3|12730.9|12728.9|12729.9|12727.9|4
1653968100000|2022-05-31 03:35:00|12730.2|12728.2|12730.1|12728.1|12730.4|12728.4|12729.4|12727.4|4
1653968110000|2022-05-31 03:35:10|12729.9|12727.9|12732.4|12730.4|12732.4|12730.4|12729.9|12727.9|22
1653968120000|2022-05-31 03:35:20|12731.4|12729.4|12729.4|12727.4|12731.4|12729.4|12729.1|12727.1|13
1653968130000|2022-05-31 03:35:30|12729.6|12727.6|12729.9|12727.9|12730.7|12728.7|12729.1|12727.1|4
1653968140000|2022-05-31 03:35:40|12729.8|12727.8|12729.9|12727.9|12729.9|12727.9|12728.9|12726.9|11
1653968150000|2022-05-31 03:35:50|12731.2|12729.2|12732.7|12730.7|12732.7|12730.7|12730.3|12728.3|13
1653968160000|2022-05-31 03:36:00|12732.8|12730.8|12733.4|12731.4|12733.9|12731.9|12731.9|12729.9|2
1653968170000|2022-05-31 03:36:10|12733.6|12731.6|12734.6|12732.6|12735.3|12733.3|12733.4|12731.4|10
1653968180000|2022-05-31 03:36:20|12734.4|12732.4|12734.8|12732.8|12735.1|12733.1|12734.2|12732.2|4
1653968190000|2022-05-31 03:36:30|12734.9|12732.9|12736.1|12734.1|12736.9|12734.9|12734.9|12732.9|7
1653968200000|2022-05-31 03:36:40|12736.2|12734.2|12738.6|12736.6|12739.3|12737.3|12735.8|12733.8|14
1653968210000|2022-05-31 03:36:50|12737.9|12735.9|12738.2|12736.2|12738.3|12736.3|12737.4|12735.4|8
1653968220000|2022-05-31 03:37:00|12737.9|12735.9|12738.4|12736.4|12738.4|12736.4|12737.9|12735.9|2
1653968230000|2022-05-31 03:37:10|12738.3|12736.3|12737.3|12735.3|12738.3|12736.3|12736.9|12734.9|10
1653968240000|2022-05-31 03:37:20|12737.2|12735.2|12736.8|12734.8|12737.2|12735.2|12736.3|12734.3|3
1653968250000|2022-05-31 03:37:30|12735.8|12733.8|12734.2|12732.2|12735.8|12733.8|12733.9|12731.9|30
1653968260000|2022-05-31 03:37:40|12734.6|12732.6|12733.6|12731.6|12734.7|12732.7|12733.3|12731.3|8
1653968270000|2022-05-31 03:37:50|12733.4|12731.4|12734.7|12732.7|12734.9|12732.9|12733.4|12731.4|4
1653968280000|2022-05-31 03:38:00|12734.6|12732.6|12734.2|12732.2|12734.6|12732.6|12734.2|12732.2|2
1653968290000|2022-05-31 03:38:10|12734.1|12732.1|12731.4|12729.4|12734.4|12732.4|12731.2|12729.2|17
1653968300000|2022-05-31 03:38:20|12731.3|12729.3|12735.3|12733.3|12735.3|12733.3|12731.1|12729.1|16
1653968310000|2022-05-31 03:38:30|12735.2|12733.2|12737.7|12735.7|12737.9|12735.9|12735.1|12733.1|22
1653968320000|2022-05-31 03:38:40|12737.8|12735.8|12740.1|12738.1|12740.1|12738.1|12737.6|12735.6|34
1653968330000|2022-05-31 03:38:50|12739.9|12737.9|12740.1|12738.1|12740.8|12738.8|12738.6|12736.6|47
1653968340000|2022-05-31 03:39:00|12739.9|12737.9|12739.7|12737.7|12741.2|12739.2|12739.4|12737.4|18
1653968350000|2022-05-31 03:39:10|12739.6|12737.6|12738.8|12736.8|12740.2|12738.2|12738.8|12736.8|14
1653968360000|2022-05-31 03:39:20|12739.1|12737.1|12738.6|12736.6|12739.2|12737.2|12738.4|12736.4|0
1653968370000|2022-05-31 03:39:30|12738.4|12736.4|12737.4|12735.4|12738.6|12736.6|12736.6|12734.6|16
1653968380000|2022-05-31 03:39:40|12737.6|12735.6|12738.7|12736.7|12739.3|12737.3|12737.4|12735.4|18
1653968390000|2022-05-31 03:39:50|12738.6|12736.6|12739.4|12737.4|12740.2|12738.2|12738.6|12736.6|2
1653968400000|2022-05-31 03:40:00|12739.8|12737.8|12740.3|12738.3|12740.6|12738.6|12739.7|12737.7|5
1653968410000|2022-05-31 03:40:10|12740.4|12738.4|12736.6|12734.6|12740.4|12738.4|12736.4|12734.4|11
1653968420000|2022-05-31 03:40:20|12736.4|12734.4|12736.2|12734.2|12738.3|12736.3|12736.1|12734.1|11
1653968430000|2022-05-31 03:40:30|12736.3|12734.3|12737.7|12735.7|12737.8|12735.8|12735.8|12733.8|20
1653968440000|2022-05-31 03:40:40|12737.2|12735.2|12738.4|12736.4|12738.6|12736.6|12735.6|12733.6|26
1653968450000|2022-05-31 03:40:50|12737.9|12735.9|12739.2|12737.2|12739.2|12737.2|12737.9|12735.9|19
1653968460000|2022-05-31 03:41:00|12739.1|12737.1|12739.7|12737.7|12739.7|12737.7|12737.8|12735.8|14
1653968470000|2022-05-31 03:41:10|12740.2|12738.2|12740.4|12738.4|12740.6|12738.6|12739.8|12737.8|10
1653968480000|2022-05-31 03:41:20|12740.8|12738.8|12741.6|12739.6|12741.6|12739.6|12740.7|12738.7|12
1653968490000|2022-05-31 03:41:30|12741.3|12739.3|12740.1|12738.1|12742.1|12740.1|12738.3|12736.3|47
1653968500000|2022-05-31 03:41:40|12740.2|12738.2|12737.9|12735.9|12740.2|12738.2|12737.6|12735.6|17
1653968510000|2022-05-31 03:41:50|12738.1|12736.1|12735.8|12733.8|12738.7|12736.7|12734.7|12732.7|28
1653968520000|2022-05-31 03:42:00|12735.6|12733.6|12734.7|12732.7|12735.6|12733.6|12733.9|12731.9|20
1653968530000|2022-05-31 03:42:10|12734.6|12732.6|12737.7|12735.7|12738.1|12736.1|12734.4|12732.4|20
1653968540000|2022-05-31 03:42:20|12737.6|12735.6|12738.1|12736.1|12738.1|12736.1|12736.9|12734.9|1
1653968550000|2022-05-31 03:42:30|12737.9|12735.9|12738.2|12736.2|12738.2|12736.2|12737.2|12735.2|7
1653968560000|2022-05-31 03:42:40|12738.1|12736.1|12739.3|12737.3|12739.6|12737.6|12737.2|12735.2|27
1653968570000|2022-05-31 03:42:50|12739.4|12737.4|12739.6|12737.6|12739.7|12737.7|12738.2|12736.2|1
1653968580000|2022-05-31 03:43:00|12739.7|12737.7|12740.8|12738.8|12740.8|12738.8|12739.4|12737.4|13
1653968590000|2022-05-31 03:43:10|12740.7|12738.7|12738.8|12736.8|12740.8|12738.8|12738.8|12736.8|11
1653968600000|2022-05-31 03:43:20|12738.9|12736.9|12738.7|12736.7|12738.9|12736.9|12738.3|12736.3|1
1653968610000|2022-05-31 03:43:30|12738.4|12736.4|12739.7|12737.7|12739.9|12737.9|12738.4|12736.4|0
1653968620000|2022-05-31 03:43:40|12739.8|12737.8|12739.7|12737.7|12739.9|12737.9|12739.7|12737.7|0
1653968630000|2022-05-31 03:43:50|12739.6|12737.6|12739.6|12737.6|12739.7|12737.7|12739.1|12737.1|0
1653968640000|2022-05-31 03:44:00|12739.1|12737.1|12740.1|12738.1|12740.3|12738.3|12739.1|12737.1|16
1653968650000|2022-05-31 03:44:10|12739.9|12737.9|12738.9|12736.9|12740.6|12738.6|12738.7|12736.7|9
1653968660000|2022-05-31 03:44:20|12738.8|12736.8|12738.9|12736.9|12739.3|12737.3|12738.8|12736.8|1
1653968670000|2022-05-31 03:44:30|12738.8|12736.8|12738.2|12736.2|12739.3|12737.3|12738.2|12736.2|7
1653968680000|2022-05-31 03:44:40|12738.1|12736.1|12738.8|12736.8|12738.8|12736.8|12737.3|12735.3|24
1653968690000|2022-05-31 03:44:50|12738.7|12736.7|12739.2|12737.2|12740.7|12738.7|12738.2|12736.2|8
1653968700000|2022-05-31 03:45:00|12739.6|12737.6|12741.2|12739.2|12741.2|12739.2|12739.2|12737.2|10
1653968710000|2022-05-31 03:45:10|12740.8|12738.8|12740.4|12738.4|12741.2|12739.2|12740.3|12738.3|29
1653968720000|2022-05-31 03:45:20|12739.6|12737.6|12738.9|12736.9|12740.9|12738.9|12738.8|12736.8|18
1653968730000|2022-05-31 03:45:30|12739.1|12737.1|12740.6|12738.6|12741.9|12739.9|12739.1|12737.1|10
1653968740000|2022-05-31 03:45:40|12740.4|12738.4|12739.1|12737.1|12740.4|12738.4|12738.7|12736.7|10
1653968750000|2022-05-31 03:45:50|12739.4|12737.4|12737.7|12735.7|12739.4|12737.4|12737.6|12735.6|17
1653968760000|2022-05-31 03:46:00|12738.2|12736.2|12740.2|12738.2|12740.4|12738.4|12737.6|12735.6|20
1653968770000|2022-05-31 03:46:10|12740.6|12738.6|12741.2|12739.2|12741.6|12739.6|12740.4|12738.4|18
1653968780000|2022-05-31 03:46:20|12741.4|12739.4|12742.6|12740.6|12742.7|12740.7|12741.2|12739.2|15
1653968790000|2022-05-31 03:46:30|12742.4|12740.4|12740.3|12738.3|12742.7|12740.7|12740.2|12738.2|15
1653968800000|2022-05-31 03:46:40|12740.4|12738.4|12741.1|12739.1|12741.4|12739.4|12740.4|12738.4|3
1653968810000|2022-05-31 03:46:50|12741.2|12739.2|12745.6|12743.6|12745.7|12743.7|12740.8|12738.8|52
1653968820000|2022-05-31 03:47:00|12745.3|12743.3|12746.4|12744.4|12746.8|12744.8|12744.8|12742.8|32
1653968830000|2022-05-31 03:47:10|12745.8|12743.8|12746.2|12744.2|12746.4|12744.4|12744.9|12742.9|21
1653968840000|2022-05-31 03:47:20|12746.1|12744.1|12745.8|12743.8|12746.6|12744.6|12745.3|12743.3|18
1653968850000|2022-05-31 03:47:30|12745.9|12743.9|12745.7|12743.7|12746.3|12744.3|12745.3|12743.3|7
1653968860000|2022-05-31 03:47:40|12745.9|12743.9|12746.6|12744.6|12746.7|12744.7|12745.2|12743.2|22
1653968870000|2022-05-31 03:47:50|12746.9|12744.9|12746.2|12744.2|12747.7|12745.7|12745.6|12743.6|22
1653968880000|2022-05-31 03:48:00|12746.3|12744.3|12745.8|12743.8|12746.7|12744.7|12745.8|12743.8|6
1653968890000|2022-05-31 03:48:10|12745.4|12743.4|12742.9|12740.9|12745.7|12743.7|12742.9|12740.9|17
1653968900000|2022-05-31 03:48:20|12742.8|12740.8|12744.3|12742.3|12744.7|12742.7|12742.2|12740.2|9
1653968910000|2022-05-31 03:48:30|12744.2|12742.2|12742.8|12740.8|12744.4|12742.4|12742.6|12740.6|1
1653968920000|2022-05-31 03:48:40|12742.9|12740.9|12743.2|12741.2|12743.2|12741.2|12742.6|12740.6|4
1653968930000|2022-05-31 03:48:50|12743.6|12741.6|12742.7|12740.7|12743.7|12741.7|12742.7|12740.7|1
1653968940000|2022-05-31 03:49:00|12742.6|12740.6|12742.9|12740.9|12743.3|12741.3|12742.4|12740.4|3
1653968950000|2022-05-31 03:49:10|12742.4|12740.4|12744.6|12742.6|12745.2|12743.2|12742.4|12740.4|8
1653968960000|2022-05-31 03:49:20|12744.7|12742.7|12745.1|12743.1|12745.1|12743.1|12744.3|12742.3|0
1653968970000|2022-05-31 03:49:30|12745.3|12743.3|12744.7|12742.7|12745.8|12743.8|12744.7|12742.7|8
1653968980000|2022-05-31 03:49:40|12744.8|12742.8|12744.9|12742.9|12745.1|12743.1|12744.6|12742.6|3
1653968990000|2022-05-31 03:49:50|12745.1|12743.1|12745.1|12743.1|12745.6|12743.6|12745.1|12743.1|6
1653969000000|2022-05-31 03:50:00|12744.8|12742.8|12744.3|12742.3|12744.8|12742.8|12743.7|12741.7|8
1653969010000|2022-05-31 03:50:10|12744.2|12742.2|12744.7|12742.7|12744.7|12742.7|12744.1|12742.1|6
1653969020000|2022-05-31 03:50:20|12744.6|12742.6|12744.6|12742.6|12744.7|12742.7|12744.3|12742.3|3
1653969030000|2022-05-31 03:50:30|12743.3|12741.3|12744.2|12742.2|12744.3|12742.3|12742.6|12740.6|34
1653969040000|2022-05-31 03:50:40|12744.1|12742.1|12744.2|12742.2|12744.2|12742.2|12743.6|12741.6|0
1653969050000|2022-05-31 03:50:50|12744.3|12742.3|12744.1|12742.1|12744.3|12742.3|12743.8|12741.8|1
1653969060000|2022-05-31 03:51:00|12743.9|12741.9|12743.8|12741.8|12743.9|12741.9|12743.8|12741.8|2
1653969070000|2022-05-31 03:51:10|12743.6|12741.6|12743.7|12741.7|12743.8|12741.8|12743.3|12741.3|5
1653969080000|2022-05-31 03:51:20|12743.6|12741.6|12743.9|12741.9|12744.7|12742.7|12743.6|12741.6|9
1653969090000|2022-05-31 03:51:30|12744.1|12742.1|12744.1|12742.1|12744.1|12742.1|12743.7|12741.7|1
1653969100000|2022-05-31 03:51:40|12744.2|12742.2|12744.6|12742.6|12744.6|12742.6|12743.9|12741.9|2
1653969110000|2022-05-31 03:51:50|12744.3|12742.3|12744.6|12742.6|12744.7|12742.7|12744.3|12742.3|2
1653969120000|2022-05-31 03:52:00|12744.7|12742.7|12744.8|12742.8|12745.7|12743.7|12744.6|12742.6|10
1653969130000|2022-05-31 03:52:10|12744.9|12742.9|12744.6|12742.6|12745.1|12743.1|12744.4|12742.4|5
1653969140000|2022-05-31 03:52:20|12744.7|12742.7|12744.6|12742.6|12745.1|12743.1|12744.4|12742.4|0
1653969150000|2022-05-31 03:52:30|12744.7|12742.7|12743.6|12741.6|12744.7|12742.7|12743.6|12741.6|1
1653969160000|2022-05-31 03:52:40|12742.9|12740.9|12742.9|12740.9|12743.2|12741.2|12742.2|12740.2|17
1653969170000|2022-05-31 03:52:50|12742.8|12740.8|12743.2|12741.2|12743.3|12741.3|12742.4|12740.4|1
1653969180000|2022-05-31 03:53:00|12743.3|12741.3|12743.2|12741.2|12743.4|12741.4|12743.1|12741.1|0
1653969190000|2022-05-31 03:53:10|12743.3|12741.3|12743.2|12741.2|12743.3|12741.3|12742.9|12740.9|0
1653969200000|2022-05-31 03:53:20|12743.1|12741.1|12743.2|12741.2|12743.2|12741.2|12743.1|12741.1|0
1653969210000|2022-05-31 03:53:30|12743.1|12741.1|12742.2|12740.2|12743.1|12741.1|12742.1|12740.1|0
1653969220000|2022-05-31 03:53:40|12742.1|12740.1|12743.2|12741.2|12743.3|12741.3|12741.9|12739.9|2
1653969230000|2022-05-31 03:53:50|12743.3|12741.3|12731.9|12729.9|12743.3|12741.3|12731.9|12729.9|101
1653969240000|2022-05-31 03:54:00|12731.8|12729.8|12735.3|12733.3|12735.4|12733.4|12731.8|12729.8|24
1653969250000|2022-05-31 03:54:10|12735.2|12733.2|12733.6|12731.6|12735.2|12733.2|12733.6|12731.6|16
1653969260000|2022-05-31 03:54:20|12733.4|12731.4|12734.1|12732.1|12735.4|12733.4|12733.4|12731.4|11
1653969270000|2022-05-31 03:54:30|12733.9|12731.9|12735.1|12733.1|12735.4|12733.4|12733.9|12731.9|7
1653969280000|2022-05-31 03:54:40|12734.9|12732.9|12737.4|12735.4|12737.6|12735.6|12734.9|12732.9|14
1653969290000|2022-05-31 03:54:50|12737.2|12735.2|12738.7|12736.7|12738.7|12736.7|12737.2|12735.2|4
1653969300000|2022-05-31 03:55:00|12739.1|12737.1|12741.4|12739.4|12742.3|12740.3|12739.1|12737.1|19
1653969310000|2022-05-31 03:55:10|12741.1|12739.1|12743.2|12741.2|12743.2|12741.2|12740.7|12738.7|14
1653969320000|2022-05-31 03:55:20|12743.3|12741.3|12742.3|12740.3|12743.3|12741.3|12742.1|12740.1|10
1653969330000|2022-05-31 03:55:30|12742.4|12740.4|12742.4|12740.4|12742.7|12740.7|12742.1|12740.1|3
1653969340000|2022-05-31 03:55:40|12742.6|12740.6|12743.3|12741.3|12743.4|12741.4|12742.4|12740.4|5
1653969350000|2022-05-31 03:55:50|12743.2|12741.2|12742.8|12740.8|12743.2|12741.2|12741.9|12739.9|6
1653969360000|2022-05-31 03:56:00|12742.4|12740.4|12742.8|12740.8|12742.9|12740.9|12742.4|12740.4|2
1653969370000|2022-05-31 03:56:10|12742.6|12740.6|12742.9|12740.9|12742.9|12740.9|12742.3|12740.3|1
1653969380000|2022-05-31 03:56:20|12743.2|12741.2|12743.7|12741.7|12744.6|12742.6|12742.9|12740.9|14
1653969390000|2022-05-31 03:56:30|12743.6|12741.6|12744.1|12742.1|12744.2|12742.2|12743.3|12741.3|0
1653969400000|2022-05-31 03:56:40|12744.2|12742.2|12744.2|12742.2|12744.8|12742.8|12743.8|12741.8|8
1653969410000|2022-05-31 03:56:50|12744.1|12742.1|12744.8|12742.8|12744.8|12742.8|12744.1|12742.1|8
1653969420000|2022-05-31 03:57:00|12745.1|12743.1|12744.7|12742.7|12745.3|12743.3|12744.3|12742.3|14
1653969430000|2022-05-31 03:57:10|12744.8|12742.8|12744.4|12742.4|12745.6|12743.6|12744.3|12742.3|3
1653969440000|2022-05-31 03:57:20|12744.6|12742.6|12745.2|12743.2|12746.1|12744.1|12744.6|12742.6|16
1653969450000|2022-05-31 03:57:30|12745.7|12743.7|12747.1|12745.1|12747.1|12745.1|12745.6|12743.6|29
1653969460000|2022-05-31 03:57:40|12746.9|12744.9|12746.7|12744.7|12747.2|12745.2|12746.7|12744.7|6
1653969470000|2022-05-31 03:57:50|12746.6|12744.6|12750.2|12748.2|12750.6|12748.6|12746.2|12744.2|43
1653969480000|2022-05-31 03:58:00|12749.9|12747.9|12753.6|12751.6|12753.6|12751.6|12749.9|12747.9|60
1653969490000|2022-05-31 03:58:10|12753.9|12751.9|12754.8|12752.8|12755.8|12753.8|12753.6|12751.6|60
1653969500000|2022-05-31 03:58:20|12755.4|12753.4|12755.6|12753.6|12756.6|12754.6|12755.2|12753.2|40
1653969510000|2022-05-31 03:58:30|12755.7|12753.7|12752.9|12750.9|12756.2|12754.2|12752.8|12750.8|23
1653969520000|2022-05-31 03:58:40|12752.6|12750.6|12753.4|12751.4|12753.4|12751.4|12752.3|12750.3|14
1653969530000|2022-05-31 03:58:50|12753.6|12751.6|12754.3|12752.3|12754.6|12752.6|12753.6|12751.6|9
1653969540000|2022-05-31 03:59:00|12754.4|12752.4|12753.9|12751.9|12754.6|12752.6|12753.3|12751.3|15
1653969550000|2022-05-31 03:59:10|12753.7|12751.7|12754.1|12752.1|12754.7|12752.7|12753.6|12751.6|29
1653969560000|2022-05-31 03:59:20|12753.8|12751.8|12754.6|12752.6|12755.2|12753.2|12753.8|12751.8|15
1653969570000|2022-05-31 03:59:30|12754.8|12752.8|12754.9|12752.9|12754.9|12752.9|12754.6|12752.6|7
1653969580000|2022-05-31 03:59:40|12754.8|12752.8|12753.8|12751.8|12755.1|12753.1|12753.7|12751.7|4
1653969590000|2022-05-31 03:59:50|12753.7|12751.7|12753.3|12751.3|12753.8|12751.8|12752.8|12750.8|10
1653969600000|2022-05-31 04:00:00|12753.2|12751.2|12752.6|12750.6|12753.6|12751.6|12750.3|12748.3|20
1653969610000|2022-05-31 04:00:10|12752.7|12750.7|12751.8|12749.8|12752.7|12750.7|12751.2|12749.2|17
1653969620000|2022-05-31 04:00:20|12752.2|12750.2|12753.4|12751.4|12753.6|12751.6|12751.9|12749.9|2
1653969630000|2022-05-31 04:00:30|12753.8|12751.8|12754.3|12752.3|12754.9|12752.9|12753.8|12751.8|9
1653969640000|2022-05-31 04:00:40|12754.4|12752.4|12754.7|12752.7|12754.8|12752.8|12754.3|12752.3|3
1653969650000|2022-05-31 04:00:50|12755.1|12753.1|12755.6|12753.6|12755.7|12753.7|12754.7|12752.7|6
1653969660000|2022-05-31 04:01:00|12755.3|12753.3|12756.3|12754.3|12756.4|12754.4|12755.3|12753.3|9
1653969670000|2022-05-31 04:01:10|12756.2|12754.2|12755.6|12753.6|12757.4|12755.4|12755.6|12753.6|30
1653969680000|2022-05-31 04:01:20|12754.7|12752.7|12755.4|12753.4|12755.6|12753.6|12754.6|12752.6|6
1653969690000|2022-05-31 04:01:30|12755.6|12753.6|12755.6|12753.6|12755.7|12753.7|12755.6|12753.6|2
1653969700000|2022-05-31 04:01:40|12755.7|12753.7|12755.4|12753.4|12755.9|12753.9|12755.4|12753.4|9
1653969710000|2022-05-31 04:01:50|12755.3|12753.3|12755.6|12753.6|12755.6|12753.6|12754.8|12752.8|1
1653969720000|2022-05-31 04:02:00|12755.8|12753.8|12754.3|12752.3|12755.8|12753.8|12754.2|12752.2|12
1653969730000|2022-05-31 04:02:10|12754.4|12752.4|12753.2|12751.2|12755.3|12753.3|12753.2|12751.2|19
1653969740000|2022-05-31 04:02:20|12753.1|12751.1|12752.4|12750.4|12753.1|12751.1|12751.9|12749.9|5
1653969750000|2022-05-31 04:02:30|12752.6|12750.6|12751.7|12749.7|12752.6|12750.6|12751.6|12749.6|4
1653969760000|2022-05-31 04:02:40|12751.6|12749.6|12751.9|12749.9|12751.9|12749.9|12751.6|12749.6|1
1653969770000|2022-05-31 04:02:50|12751.2|12749.2|12751.7|12749.7|12751.8|12749.8|12751.2|12749.2|3
1653969780000|2022-05-31 04:03:00|12751.6|12749.6|12750.2|12748.2|12751.8|12749.8|12749.9|12747.9|5
1653969790000|2022-05-31 04:03:10|12750.1|12748.1|12751.8|12749.8|12751.8|12749.8|12749.8|12747.8|8
1653969800000|2022-05-31 04:03:20|12752.8|12750.8|12753.8|12751.8|12753.8|12751.8|12752.8|12750.8|26
1653969810000|2022-05-31 04:03:30|12753.9|12751.9|12753.9|12751.9|12754.4|12752.4|12753.7|12751.7|2
1653969820000|2022-05-31 04:03:40|12754.1|12752.1|12753.8|12751.8|12754.7|12752.7|12753.7|12751.7|5
1653969830000|2022-05-31 04:03:50|12753.7|12751.7|12752.3|12750.3|12753.7|12751.7|12752.2|12750.2|13
1653969840000|2022-05-31 04:04:00|12752.4|12750.4|12752.4|12750.4|12752.9|12750.9|12752.2|12750.2|2
1653969850000|2022-05-31 04:04:10|12752.3|12750.3|12752.6|12750.6|12752.6|12750.6|12752.3|12750.3|3
1653969860000|2022-05-31 04:04:20|12752.7|12750.7|12752.2|12750.2|12752.7|12750.7|12752.2|12750.2|1
1653969870000|2022-05-31 04:04:30|12752.1|12750.1|12751.6|12749.6|12752.1|12750.1|12751.4|12749.4|0
1653969880000|2022-05-31 04:04:40|12751.4|12749.4|12751.8|12749.8|12751.8|12749.8|12751.3|12749.3|0
1653969890000|2022-05-31 04:04:50|12751.9|12749.9|12753.2|12751.2|12753.3|12751.3|12751.9|12749.9|3
1653969900000|2022-05-31 04:05:00|12753.3|12751.3|12753.6|12751.6|12753.9|12751.9|12753.3|12751.3|1
1653969910000|2022-05-31 04:05:10|12753.7|12751.7|12753.9|12751.9|12754.1|12752.1|12753.2|12751.2|6
1653969920000|2022-05-31 04:05:20|12753.8|12751.8|12754.4|12752.4|12754.6|12752.6|12753.8|12751.8|3
1653969930000|2022-05-31 04:05:30|12754.6|12752.6|12755.4|12753.4|12755.4|12753.4|12754.6|12752.6|3
1653969940000|2022-05-31 04:05:40|12755.2|12753.2|12754.7|12752.7|12755.2|12753.2|12754.7|12752.7|1
1653969950000|2022-05-31 04:05:50|12754.8|12752.8|12757.2|12755.2|12757.3|12755.3|12754.7|12752.7|24
1653969960000|2022-05-31 04:06:00|12757.3|12755.3|12761.3|12759.3|12761.9|12759.9|12757.3|12755.3|50
1653969970000|2022-05-31 04:06:10|12761.4|12759.4|12759.3|12757.3|12762.2|12760.2|12759.3|12757.3|40
1653969980000|2022-05-31 04:06:20|12759.4|12757.4|12759.6|12757.6|12760.1|12758.1|12759.4|12757.4|1
1653969990000|2022-05-31 04:06:30|12759.3|12757.3|12760.8|12758.8|12760.9|12758.9|12759.3|12757.3|17
1653970000000|2022-05-31 04:06:40|12760.9|12758.9|12763.4|12761.4|12763.7|12761.7|12760.4|12758.4|44
1653970010000|2022-05-31 04:06:50|12763.8|12761.8|12765.8|12763.8|12766.1|12764.1|12763.6|12761.6|73
1653970020000|2022-05-31 04:07:00|12766.2|12764.2|12759.9|12757.9|12766.3|12764.3|12759.9|12757.9|54
1653970030000|2022-05-31 04:07:10|12760.1|12758.1|12761.8|12759.8|12761.8|12759.8|12759.9|12757.9|10
1653970040000|2022-05-31 04:07:20|12761.4|12759.4|12760.3|12758.3|12761.7|12759.7|12760.2|12758.2|26
1653970050000|2022-05-31 04:07:30|12760.2|12758.2|12760.3|12758.3|12760.3|12758.3|12760.1|12758.1|0
1653970060000|2022-05-31 04:07:40|12760.4|12758.4|12759.3|12757.3|12760.8|12758.8|12759.2|12757.2|14
1653970070000|2022-05-31 04:07:50|12759.7|12757.7|12760.7|12758.7|12760.9|12758.9|12759.3|12757.3|7
1653970080000|2022-05-31 04:08:00|12760.6|12758.6|12759.6|12757.6|12760.8|12758.8|12759.6|12757.6|3
1653970090000|2022-05-31 04:08:10|12759.7|12757.7|12758.6|12756.6|12759.7|12757.7|12758.4|12756.4|4
1653970100000|2022-05-31 04:08:20|12758.7|12756.7|12757.6|12755.6|12758.7|12756.7|12756.6|12754.6|14
1653970110000|2022-05-31 04:08:30|12757.7|12755.7|12758.4|12756.4|12758.4|12756.4|12757.4|12755.4|6
1653970120000|2022-05-31 04:08:40|12758.6|12756.6|12758.3|12756.3|12758.8|12756.8|12758.2|12756.2|5
1653970130000|2022-05-31 04:08:50|12758.1|12756.1|12757.6|12755.6|12758.1|12756.1|12757.3|12755.3|3
1653970140000|2022-05-31 04:09:00|12757.7|12755.7|12757.4|12755.4|12758.2|12756.2|12757.4|12755.4|6
1653970150000|2022-05-31 04:09:10|12757.3|12755.3|12756.3|12754.3|12757.6|12755.6|12756.3|12754.3|8
1653970160000|2022-05-31 04:09:20|12756.4|12754.4|12756.6|12754.6|12756.8|12754.8|12756.1|12754.1|5
1653970170000|2022-05-31 04:09:30|12756.4|12754.4|12760.2|12758.2|12760.2|12758.2|12756.2|12754.2|34
1653970180000|2022-05-31 04:09:40|12760.1|12758.1|12760.4|12758.4|12760.6|12758.6|12759.9|12757.9|6
1653970190000|2022-05-31 04:09:50|12760.6|12758.6|12760.8|12758.8|12760.8|12758.8|12759.9|12757.9|2
1653970200000|2022-05-31 04:10:00|12761.8|12759.8|12760.7|12758.7|12762.1|12760.1|12760.7|12758.7|6
1653970210000|2022-05-31 04:10:10|12760.6|12758.6|12760.3|12758.3|12760.6|12758.6|12759.7|12757.7|6
1653970220000|2022-05-31 04:10:20|12760.8|12758.8|12760.8|12758.8|12760.9|12758.9|12760.3|12758.3|2
1653970230000|2022-05-31 04:10:30|12760.4|12758.4|12760.4|12758.4|12760.8|12758.8|12760.4|12758.4|2
1653970240000|2022-05-31 04:10:40|12760.6|12758.6|12760.9|12758.9|12761.3|12759.3|12760.6|12758.6|1
1653970250000|2022-05-31 04:10:50|12761.3|12759.3|12761.1|12759.1|12761.3|12759.3|12760.3|12758.3|2
1653970260000|2022-05-31 04:11:00|12760.9|12758.9|12758.7|12756.7|12760.9|12758.9|12758.7|12756.7|7
1653970270000|2022-05-31 04:11:10|12758.6|12756.6|12758.3|12756.3|12758.6|12756.6|12758.2|12756.2|16
1653970280000|2022-05-31 04:11:20|12757.7|12755.7|12757.7|12755.7|12758.3|12756.3|12757.4|12755.4|14
1653970290000|2022-05-31 04:11:30|12757.6|12755.6|12756.4|12754.4|12757.9|12755.9|12756.4|12754.4|7
1653970300000|2022-05-31 04:11:40|12756.6|12754.6|12757.1|12755.1|12757.2|12755.2|12755.8|12753.8|4
1653970310000|2022-05-31 04:11:50|12756.9|12754.9|12756.1|12754.1|12756.9|12754.9|12756.1|12754.1|2
1653970320000|2022-05-31 04:12:00|12756.2|12754.2|12755.8|12753.8|12756.6|12754.6|12755.6|12753.6|7
1653970330000|2022-05-31 04:12:10|12755.7|12753.7|12755.2|12753.2|12755.9|12753.9|12755.1|12753.1|13
1653970340000|2022-05-31 04:12:20|12755.1|12753.1|12755.6|12753.6|12756.1|12754.1|12755.1|12753.1|6
1653970350000|2022-05-31 04:12:30|12755.4|12753.4|12754.7|12752.7|12755.6|12753.6|12754.7|12752.7|10
1653970360000|2022-05-31 04:12:40|12754.8|12752.8|12754.6|12752.6|12755.1|12753.1|12754.1|12752.1|1
1653970370000|2022-05-31 04:12:50|12754.4|12752.4|12754.9|12752.9|12755.6|12753.6|12754.4|12752.4|6
1653970380000|2022-05-31 04:13:00|12754.8|12752.8|12755.6|12753.6|12755.6|12753.6|12754.7|12752.7|12
1653970390000|2022-05-31 04:13:10|12755.9|12753.9|12755.6|12753.6|12755.9|12753.9|12755.6|12753.6|7
1653970400000|2022-05-31 04:13:20|12756.3|12754.3|12756.1|12754.1|12756.6|12754.6|12755.8|12753.8|7
1653970410000|2022-05-31 04:13:30|12756.2|12754.2|12755.6|12753.6|12756.2|12754.2|12755.6|12753.6|1
1653970420000|2022-05-31 04:13:40|12755.7|12753.7|12755.6|12753.6|12755.9|12753.9|12755.6|12753.6|0
1653970430000|2022-05-31 04:13:50|12755.4|12753.4|12756.3|12754.3|12756.3|12754.3|12755.1|12753.1|4
1653970440000|2022-05-31 04:14:00|12756.2|12754.2|12755.6|12753.6|12756.7|12754.7|12755.6|12753.6|5
1653970450000|2022-05-31 04:14:10|12755.7|12753.7|12755.8|12753.8|12756.1|12754.1|12755.7|12753.7|0
1653970460000|2022-05-31 04:14:20|12755.7|12753.7|12755.6|12753.6|12756.1|12754.1|12755.4|12753.4|2
1653970470000|2022-05-31 04:14:30|12755.4|12753.4|12755.3|12753.3|12755.4|12753.4|12755.3|12753.3|1
1653970480000|2022-05-31 04:14:40|12754.8|12752.8|12754.6|12752.6|12755.1|12753.1|12754.4|12752.4|11
1653970490000|2022-05-31 04:14:50|12754.4|12752.4|12753.6|12751.6|12754.4|12752.4|12753.6|12751.6|2
1653970500000|2022-05-31 04:15:00|12753.8|12751.8|12754.1|12752.1|12754.8|12752.8|12753.8|12751.8|10
1653970510000|2022-05-31 04:15:10|12753.9|12751.9|12753.4|12751.4|12754.1|12752.1|12753.4|12751.4|2
1653970520000|2022-05-31 04:15:20|12753.6|12751.6|12752.8|12750.8|12753.6|12751.6|12752.8|12750.8|9
1653970530000|2022-05-31 04:15:30|12752.7|12750.7|12753.6|12751.6|12753.7|12751.7|12752.4|12750.4|14
1653970540000|2022-05-31 04:15:40|12753.4|12751.4|12754.2|12752.2|12754.2|12752.2|12753.4|12751.4|1
1653970550000|2022-05-31 04:15:50|12754.1|12752.1|12753.8|12751.8|12754.1|12752.1|12753.8|12751.8|2
1653970560000|2022-05-31 04:16:00|12753.9|12751.9|12753.9|12751.9|12753.9|12751.9|12753.7|12751.7|2
1653970570000|2022-05-31 04:16:10|12753.8|12751.8|12753.9|12751.9|12754.8|12752.8|12753.8|12751.8|10
1653970580000|2022-05-31 04:16:20|12753.8|12751.8|12753.9|12751.9|12754.2|12752.2|12753.1|12751.1|15
1653970590000|2022-05-31 04:16:30|12754.1|12752.1|12753.7|12751.7|12754.1|12752.1|12753.4|12751.4|4
1653970600000|2022-05-31 04:16:40|12753.8|12751.8|12752.4|12750.4|12753.8|12751.8|12752.4|12750.4|6
1653970610000|2022-05-31 04:16:50|12752.6|12750.6|12751.1|12749.1|12752.7|12750.7|12750.2|12748.2|27
1653970620000|2022-05-31 04:17:00|12750.9|12748.9|12750.8|12748.8|12751.7|12749.7|12750.7|12748.7|9
1653970630000|2022-05-31 04:17:10|12750.9|12748.9|12750.9|12748.9|12751.1|12749.1|12750.4|12748.4|1
1653970640000|2022-05-31 04:17:20|12751.1|12749.1|12751.7|12749.7|12751.7|12749.7|12750.7|12748.7|6
1653970650000|2022-05-31 04:17:30|12751.6|12749.6|12750.4|12748.4|12751.6|12749.6|12750.4|12748.4|6
1653970660000|2022-05-31 04:17:40|12750.3|12748.3|12751.8|12749.8|12751.8|12749.8|12750.3|12748.3|9
1653970670000|2022-05-31 04:17:50|12752.1|12750.1|12752.2|12750.2|12752.2|12750.2|12751.9|12749.9|20
1653970680000|2022-05-31 04:18:00|12752.1|12750.1|12750.6|12748.6|12753.2|12751.2|12750.6|12748.6|27
1653970690000|2022-05-31 04:18:10|12750.7|12748.7|12750.7|12748.7|12750.7|12748.7|12750.6|12748.6|2
1653970700000|2022-05-31 04:18:20|12750.6|12748.6|12750.9|12748.9|12750.9|12748.9|12750.6|12748.6|0
1653970710000|2022-05-31 04:18:30|12750.8|12748.8|12750.1|12748.1|12751.1|12749.1|12749.9|12747.9|6
1653970720000|2022-05-31 04:18:40|12749.9|12747.9|12749.9|12747.9|12750.2|12748.2|12749.7|12747.7|1
1653970730000|2022-05-31 04:18:50|12750.1|12748.1|12750.1|12748.1|12750.1|12748.1|12750.1|12748.1|2
1653970740000|2022-05-31 04:19:00|12750.2|12748.2|12750.4|12748.4|12750.9|12748.9|12750.2|12748.2|2
1653970750000|2022-05-31 04:19:10|12750.1|12748.1|12751.4|12749.4|12752.2|12750.2|12750.1|12748.1|28
1653970760000|2022-05-31 04:19:20|12751.3|12749.3|12751.2|12749.2|12751.3|12749.3|12751.1|12749.1|0
1653970770000|2022-05-31 04:19:30|12751.1|12749.1|12751.2|12749.2|12751.2|12749.2|12751.1|12749.1|1
1653970780000|2022-05-31 04:19:40|12751.1|12749.1|12751.3|12749.3|12751.4|12749.4|12751.1|12749.1|2
1653970790000|2022-05-31 04:19:50|12751.2|12749.2|12751.3|12749.3|12751.4|12749.4|12751.2|12749.2|1
1653970800000|2022-05-31 04:20:00|12751.4|12749.4|12751.7|12749.7|12752.1|12750.1|12751.2|12749.2|4
1653970810000|2022-05-31 04:20:10|12751.6|12749.6|12751.3|12749.3|12751.7|12749.7|12751.3|12749.3|1
1653970820000|2022-05-31 04:20:20|12751.2|12749.2|12752.2|12750.2|12752.3|12750.3|12751.1|12749.1|13
1653970830000|2022-05-31 04:20:30|12752.1|12750.1|12751.4|12749.4|12752.4|12750.4|12751.2|12749.2|1
1653970840000|2022-05-31 04:20:40|12751.6|12749.6|12751.2|12749.2|12751.6|12749.6|12751.2|12749.2|3
1653970850000|2022-05-31 04:20:50|12750.3|12748.3|12750.4|12748.4|12750.7|12748.7|12749.4|12747.4|19
1653970860000|2022-05-31 04:21:00|12750.3|12748.3|12749.8|12747.8|12750.3|12748.3|12749.7|12747.7|1
1653970870000|2022-05-31 04:21:10|12749.7|12747.7|12749.7|12747.7|12749.7|12747.7|12749.7|12747.7|0
1653970880000|2022-05-31 04:21:20|12749.6|12747.6|12749.2|12747.2|12749.6|12747.6|12749.2|12747.2|3
1653970890000|2022-05-31 04:21:30|12749.1|12747.1|12747.7|12745.7|12749.4|12747.4|12747.7|12745.7|19
1653970900000|2022-05-31 04:21:40|12748.1|12746.1|12746.8|12744.8|12748.1|12746.1|12746.7|12744.7|20
1653970910000|2022-05-31 04:21:50|12746.7|12744.7|12746.7|12744.7|12747.1|12745.1|12746.6|12744.6|7
1653970920000|2022-05-31 04:22:00|12746.6|12744.6|12747.2|12745.2|12747.4|12745.4|12746.4|12744.4|13
1653970930000|2022-05-31 04:22:10|12746.8|12744.8|12746.6|12744.6|12746.8|12744.8|12745.2|12743.2|42
1653970940000|2022-05-31 04:22:20|12746.7|12744.7|12746.3|12744.3|12746.8|12744.8|12746.2|12744.2|5
1653970950000|2022-05-31 04:22:30|12746.4|12744.4|12746.3|12744.3|12746.8|12744.8|12746.3|12744.3|3
1653970960000|2022-05-31 04:22:40|12746.4|12744.4|12746.6|12744.6|12746.8|12744.8|12746.3|12744.3|8
1653970970000|2022-05-31 04:22:50|12746.3|12744.3|12746.4|12744.4|12746.6|12744.6|12746.3|12744.3|2
1653970980000|2022-05-31 04:23:00|12746.6|12744.6|12746.3|12744.3|12746.7|12744.7|12746.3|12744.3|5
1653970990000|2022-05-31 04:23:10|12746.2|12744.2|12745.4|12743.4|12746.2|12744.2|12745.3|12743.3|36
1653971000000|2022-05-31 04:23:20|12745.3|12743.3|12745.4|12743.4|12745.6|12743.6|12745.3|12743.3|9
1653971010000|2022-05-31 04:23:30|12745.6|12743.6|12745.7|12743.7|12746.1|12744.1|12745.3|12743.3|11
1653971020000|2022-05-31 04:23:40|12746.7|12744.7|12747.3|12745.3|12747.8|12745.8|12746.7|12744.7|22
1653971030000|2022-05-31 04:23:50|12747.6|12745.6|12748.1|12746.1|12748.3|12746.3|12747.6|12745.6|4
1653971040000|2022-05-31 04:24:00|12747.8|12745.8|12742.1|12740.1|12748.1|12746.1|12741.8|12739.8|37
1653971050000|2022-05-31 04:24:10|12742.2|12740.2|12741.6|12739.6|12742.4|12740.4|12741.6|12739.6|16
1653971060000|2022-05-31 04:24:20|12741.7|12739.7|12743.3|12741.3|12743.4|12741.4|12741.4|12739.4|11
1653971070000|2022-05-31 04:24:30|12742.6|12740.6|12738.4|12736.4|12742.6|12740.6|12738.1|12736.1|89
1653971080000|2022-05-31 04:24:40|12738.3|12736.3|12741.8|12739.8|12741.8|12739.8|12738.3|12736.3|18
1653971090000|2022-05-31 04:24:50|12741.9|12739.9|12740.2|12738.2|12742.1|12740.1|12739.9|12737.9|9
1653971100000|2022-05-31 04:25:00|12740.1|12738.1|12740.1|12738.1|12740.2|12738.2|12739.1|12737.1|8
1653971110000|2022-05-31 04:25:10|12740.2|12738.2|12740.6|12738.6|12740.6|12738.6|12739.4|12737.4|11
1653971120000|2022-05-31 04:25:20|12740.4|12738.4|12741.7|12739.7|12741.7|12739.7|12740.1|12738.1|3
1653971130000|2022-05-31 04:25:30|12741.8|12739.8|12740.7|12738.7|12742.1|12740.1|12739.8|12737.8|11
1653971140000|2022-05-31 04:25:40|12741.6|12739.6|12740.9|12738.9|12741.7|12739.7|12740.9|12738.9|6
1653971150000|2022-05-31 04:25:50|12740.8|12738.8|12740.9|12738.9|12740.9|12738.9|12740.8|12738.8|0
1653971160000|2022-05-31 04:26:00|12740.8|12738.8|12740.2|12738.2|12740.8|12738.8|12739.2|12737.2|4
1653971170000|2022-05-31 04:26:10|12740.3|12738.3|12740.6|12738.6|12740.7|12738.7|12740.3|12738.3|2
1653971180000|2022-05-31 04:26:20|12740.4|12738.4|12740.4|12738.4|12740.4|12738.4|12739.8|12737.8|8
1653971190000|2022-05-31 04:26:30|12740.3|12738.3|12740.8|12738.8|12741.3|12739.3|12740.3|12738.3|3
1653971200000|2022-05-31 04:26:40|12741.1|12739.1|12741.2|12739.2|12741.2|12739.2|12741.1|12739.1|0
1653971210000|2022-05-31 04:26:50|12741.6|12739.6|12742.6|12740.6|12742.8|12740.8|12741.6|12739.6|12
1653971220000|2022-05-31 04:27:00|12742.9|12740.9|12743.3|12741.3|12743.3|12741.3|12742.3|12740.3|3
1653971230000|2022-05-31 04:27:10|12743.6|12741.6|12743.9|12741.9|12743.9|12741.9|12743.3|12741.3|1
1653971240000|2022-05-31 04:27:20|12744.2|12742.2|12743.9|12741.9|12744.2|12742.2|12743.8|12741.8|3
1653971250000|2022-05-31 04:27:30|12743.8|12741.8|12742.8|12740.8|12743.8|12741.8|12742.4|12740.4|9
1653971260000|2022-05-31 04:27:40|12742.6|12740.6|12744.2|12742.2|12744.3|12742.3|12742.6|12740.6|11
1653971270000|2022-05-31 04:27:50|12744.1|12742.1|12743.1|12741.1|12744.2|12742.2|12742.9|12740.9|9
1653971280000|2022-05-31 04:28:00|12743.3|12741.3|12744.7|12742.7|12745.3|12743.3|12743.3|12741.3|11
1653971290000|2022-05-31 04:28:10|12745.2|12743.2|12745.3|12743.3|12745.3|12743.3|12744.4|12742.4|6
1653971300000|2022-05-31 04:28:20|12745.7|12743.7|12745.9|12743.9|12746.1|12744.1|12744.8|12742.8|8
1653971310000|2022-05-31 04:28:30|12745.8|12743.8|12745.3|12743.3|12745.9|12743.9|12744.9|12742.9|3
1653971320000|2022-05-31 04:28:40|12745.4|12743.4|12746.6|12744.6|12746.6|12744.6|12745.4|12743.4|4
1653971330000|2022-05-31 04:28:50|12746.7|12744.7|12746.8|12744.8|12747.2|12745.2|12746.6|12744.6|18
1653971340000|2022-05-31 04:29:00|12746.1|12744.1|12746.3|12744.3|12746.9|12744.9|12746.1|12744.1|25
1653971350000|2022-05-31 04:29:10|12746.2|12744.2|12745.8|12743.8|12746.7|12744.7|12745.4|12743.4|5
1653971360000|2022-05-31 04:29:20|12745.7|12743.7|12744.6|12742.6|12745.7|12743.7|12744.6|12742.6|14
1653971370000|2022-05-31 04:29:30|12745.1|12743.1|12746.1|12744.1|12746.2|12744.2|12744.4|12742.4|24
1653971380000|2022-05-31 04:29:40|12745.9|12743.9|12746.3|12744.3|12746.3|12744.3|12744.3|12742.3|20
1653971390000|2022-05-31 04:29:50|12746.2|12744.2|12751.1|12749.1|12754.1|12752.1|12745.8|12743.8|68
1653971400000|2022-05-31 04:30:00|12749.1|12747.1|12749.2|12747.2|12749.4|12747.4|12747.3|12745.3|21
1653971410000|2022-05-31 04:30:10|12749.3|12747.3|12752.3|12750.3|12752.4|12750.4|12749.3|12747.3|11
1653971420000|2022-05-31 04:30:20|12751.9|12749.9|12754.4|12752.4|12754.4|12752.4|12751.9|12749.9|50
1653971430000|2022-05-31 04:30:30|12754.7|12752.7|12756.4|12754.4|12756.4|12754.4|12754.4|12752.4|26
1653971440000|2022-05-31 04:30:40|12755.3|12753.3|12756.3|12754.3|12758.4|12756.4|12755.2|12753.2|87
1653971450000|2022-05-31 04:30:50|12756.1|12754.1|12757.1|12755.1|12757.3|12755.3|12755.9|12753.9|16
1653971460000|2022-05-31 04:31:00|12757.4|12755.4|12758.7|12756.7|12758.9|12756.9|12757.3|12755.3|25
1653971470000|2022-05-31 04:31:10|12758.8|12756.8|12758.8|12756.8|12758.8|12756.8|12758.4|12756.4|2
1653971480000|2022-05-31 04:31:20|12758.9|12756.9|12758.6|12756.6|12759.1|12757.1|12757.2|12755.2|16
1653971490000|2022-05-31 04:31:30|12758.7|12756.7|12759.1|12757.1|12759.6|12757.6|12758.7|12756.7|12
1653971500000|2022-05-31 04:31:40|12758.9|12756.9|12755.8|12753.8|12759.6|12757.6|12754.4|12752.4|53
1653971510000|2022-05-31 04:31:50|12755.9|12753.9|12756.1|12754.1|12756.1|12754.1|12755.3|12753.3|5
1653971520000|2022-05-31 04:32:00|12756.6|12754.6|12756.2|12754.2|12757.1|12755.1|12756.2|12754.2|7
1653971530000|2022-05-31 04:32:10|12756.3|12754.3|12756.6|12754.6|12756.8|12754.8|12756.3|12754.3|3
1653971540000|2022-05-31 04:32:20|12757.3|12755.3|12754.6|12752.6|12757.8|12755.8|12754.6|12752.6|7
1653971550000|2022-05-31 04:32:30|12754.4|12752.4|12753.4|12751.4|12754.8|12752.8|12753.3|12751.3|16
1653971560000|2022-05-31 04:32:40|12753.6|12751.6|12752.6|12750.6|12753.6|12751.6|12752.3|12750.3|17
1653971570000|2022-05-31 04:32:50|12752.4|12750.4|12752.2|12750.2|12752.4|12750.4|12751.6|12749.6|12
1653971580000|2022-05-31 04:33:00|12752.1|12750.1|12751.6|12749.6|12752.6|12750.6|12750.3|12748.3|37
1653971590000|2022-05-31 04:33:10|12751.7|12749.7|12753.6|12751.6|12753.7|12751.7|12751.6|12749.6|19
1653971600000|2022-05-31 04:33:20|12753.4|12751.4|12753.1|12751.1|12755.3|12753.3|12753.1|12751.1|21
1653971610000|2022-05-31 04:33:30|12753.4|12751.4|12754.9|12752.9|12755.2|12753.2|12753.4|12751.4|9
1653971620000|2022-05-31 04:33:40|12755.1|12753.1|12756.1|12754.1|12756.3|12754.3|12755.1|12753.1|21
1653971630000|2022-05-31 04:33:50|12756.2|12754.2|12753.3|12751.3|12756.2|12754.2|12753.3|12751.3|7
1653971640000|2022-05-31 04:34:00|12753.2|12751.2|12753.3|12751.3|12753.8|12751.8|12753.2|12751.2|1
1653971650000|2022-05-31 04:34:10|12753.2|12751.2|12752.2|12750.2|12753.2|12751.2|12751.8|12749.8|7
1653971660000|2022-05-31 04:34:20|12751.9|12749.9|12751.6|12749.6|12752.2|12750.2|12750.9|12748.9|10
1653971670000|2022-05-31 04:34:30|12751.4|12749.4|12750.9|12748.9|12751.4|12749.4|12750.4|12748.4|9
1653971680000|2022-05-31 04:34:40|12750.8|12748.8|12753.4|12751.4|12753.6|12751.6|12750.7|12748.7|3
1653971690000|2022-05-31 04:34:50|12753.3|12751.3|12752.7|12750.7|12753.4|12751.4|12752.7|12750.7|2
1653971700000|2022-05-31 04:35:00|12752.8|12750.8|12751.8|12749.8|12752.8|12750.8|12751.8|12749.8|1
1653971710000|2022-05-31 04:35:10|12751.9|12749.9|12751.7|12749.7|12752.2|12750.2|12751.7|12749.7|1
1653971720000|2022-05-31 04:35:20|12751.6|12749.6|12751.7|12749.7|12751.7|12749.7|12751.6|12749.6|0
1653971730000|2022-05-31 04:35:30|12752.8|12750.8|12753.3|12751.3|12753.3|12751.3|12752.8|12750.8|5
1653971740000|2022-05-31 04:35:40|12753.2|12751.2|12753.1|12751.1|12753.3|12751.3|12752.3|12750.3|1
1653971750000|2022-05-31 04:35:50|12753.2|12751.2|12755.2|12753.2|12755.2|12753.2|12753.2|12751.2|6
1653971760000|2022-05-31 04:36:00|12755.3|12753.3|12756.6|12754.6|12757.1|12755.1|12755.3|12753.3|13
1653971770000|2022-05-31 04:36:10|12756.7|12754.7|12755.3|12753.3|12757.6|12755.6|12755.3|12753.3|13
1653971780000|2022-05-31 04:36:20|12755.2|12753.2|12753.6|12751.6|12756.1|12754.1|12753.6|12751.6|12
1653971790000|2022-05-31 04:36:30|12753.4|12751.4|12753.4|12751.4|12754.1|12752.1|12753.1|12751.1|15
1653971800000|2022-05-31 04:36:40|12753.3|12751.3|12752.3|12750.3|12753.4|12751.4|12752.2|12750.2|7
1653971810000|2022-05-31 04:36:50|12751.9|12749.9|12750.3|12748.3|12751.9|12749.9|12750.3|12748.3|18
1653971820000|2022-05-31 04:37:00|12750.2|12748.2|12745.8|12743.8|12750.4|12748.4|12744.4|12742.4|77
1653971830000|2022-05-31 04:37:10|12746.7|12744.7|12749.1|12747.1|12750.2|12748.2|12746.7|12744.7|38
1653971840000|2022-05-31 04:37:20|12749.2|12747.2|12749.6|12747.6|12750.6|12748.6|12748.9|12746.9|17
1653971850000|2022-05-31 04:37:30|12749.2|12747.2|12748.1|12746.1|12750.1|12748.1|12747.6|12745.6|28
1653971860000|2022-05-31 04:37:40|12747.9|12745.9|12745.9|12743.9|12747.9|12745.9|12745.7|12743.7|20
1653971870000|2022-05-31 04:37:50|12746.1|12744.1|12746.4|12744.4|12746.8|12744.8|12745.3|12743.3|19
1653971880000|2022-05-31 04:38:00|12746.3|12744.3|12745.9|12743.9|12746.3|12744.3|12744.9|12742.9|16
1653971890000|2022-05-31 04:38:10|12746.3|12744.3|12749.4|12747.4|12749.7|12747.7|12746.3|12744.3|11
1653971900000|2022-05-31 04:38:20|12749.6|12747.6|12750.8|12748.8|12750.8|12748.8|12749.4|12747.4|15
1653971910000|2022-05-31 04:38:30|12751.2|12749.2|12749.8|12747.8|12751.7|12749.7|12749.8|12747.8|13
1653971920000|2022-05-31 04:38:40|12749.3|12747.3|12749.6|12747.6|12749.8|12747.8|12749.3|12747.3|1
1653971930000|2022-05-31 04:38:50|12749.4|12747.4|12749.7|12747.7|12749.7|12747.7|12748.1|12746.1|3
1653971940000|2022-05-31 04:39:00|12749.6|12747.6|12749.7|12747.7|12749.7|12747.7|12749.3|12747.3|0
1653971950000|2022-05-31 04:39:10|12749.6|12747.6|12749.6|12747.6|12749.7|12747.7|12749.6|12747.6|0
1653971960000|2022-05-31 04:39:20|12749.7|12747.7|12750.1|12748.1|12750.2|12748.2|12749.7|12747.7|2
1653971970000|2022-05-31 04:39:30|12750.2|12748.2|12750.1|12748.1|12750.4|12748.4|12750.1|12748.1|3
1653971980000|2022-05-31 04:39:40|12750.3|12748.3|12750.3|12748.3|12752.3|12750.3|12750.1|12748.1|16
1653971990000|2022-05-31 04:39:50|12750.1|12748.1|12750.4|12748.4|12750.6|12748.6|12749.6|12747.6|2
1653972000000|2022-05-31 04:40:00|12750.7|12748.7|12750.6|12748.6|12751.6|12749.6|12750.2|12748.2|1
1653972010000|2022-05-31 04:40:10|12750.9|12748.9|12751.3|12749.3|12751.7|12749.7|12750.8|12748.8|2
1653972020000|2022-05-31 04:40:20|12751.2|12749.2|12751.6|12749.6|12751.7|12749.7|12751.2|12749.2|0
1653972030000|2022-05-31 04:40:30|12751.7|12749.7|12750.2|12748.2|12751.7|12749.7|12749.8|12747.8|2
1653972040000|2022-05-31 04:40:40|12749.9|12747.9|12750.8|12748.8|12750.8|12748.8|12749.9|12747.9|3
1653972050000|2022-05-31 04:40:50|12750.7|12748.7|12749.3|12747.3|12750.9|12748.9|12749.1|12747.1|4
1653972060000|2022-05-31 04:41:00|12749.4|12747.4|12748.8|12746.8|12750.6|12748.6|12748.6|12746.6|4
1653972070000|2022-05-31 04:41:10|12749.1|12747.1|12748.4|12746.4|12749.3|12747.3|12748.4|12746.4|1
1653972080000|2022-05-31 04:41:20|12748.1|12746.1|12747.9|12745.9|12748.1|12746.1|12747.9|12745.9|1
1653972090000|2022-05-31 04:41:30|12748.3|12746.3|12748.4|12746.4|12748.8|12746.8|12748.2|12746.2|2
1653972100000|2022-05-31 04:41:40|12748.6|12746.6|12747.4|12745.4|12748.8|12746.8|12747.4|12745.4|4
1653972110000|2022-05-31 04:41:50|12747.6|12745.6|12747.3|12745.3|12747.7|12745.7|12747.1|12745.1|8
1653972120000|2022-05-31 04:42:00|12747.2|12745.2|12747.4|12745.4|12747.9|12745.9|12747.1|12745.1|4
1653972130000|2022-05-31 04:42:10|12746.8|12744.8|12746.7|12744.7|12746.9|12744.9|12746.3|12744.3|8
1653972140000|2022-05-31 04:42:20|12746.8|12744.8|12746.4|12744.4|12746.8|12744.8|12746.3|12744.3|0
1653972150000|2022-05-31 04:42:30|12746.2|12744.2|12748.3|12746.3|12748.3|12746.3|12745.8|12743.8|14
1653972160000|2022-05-31 04:42:40|12748.6|12746.6|12748.3|12746.3|12748.6|12746.6|12747.6|12745.6|1
1653972170000|2022-05-31 04:42:50|12748.4|12746.4|12748.4|12746.4|12748.7|12746.7|12748.4|12746.4|0
1653972180000|2022-05-31 04:43:00|12748.3|12746.3|12748.4|12746.4|12748.4|12746.4|12748.3|12746.3|0
1653972190000|2022-05-31 04:43:10|12748.3|12746.3|12748.7|12746.7|12748.7|12746.7|12748.3|12746.3|2
1653972210000|2022-05-31 04:43:30|||||||||1
1653972220000|2022-05-31 04:43:40|12749.1|12747.1|12749.4|12747.4|12750.6|12748.6|12748.9|12746.9|17
1653972230000|2022-05-31 04:43:50|12749.6|12747.6|12750.2|12748.2|12750.4|12748.4|12749.6|12747.6|0
1653972240000|2022-05-31 04:44:00|12749.3|12747.3|12749.3|12747.3|12750.2|12748.2|12748.8|12746.8|21
1653972250000|2022-05-31 04:44:10|12749.2|12747.2|12750.1|12748.1|12750.1|12748.1|12749.2|12747.2|3
1653972260000|2022-05-31 04:44:20|12749.9|12747.9|12750.7|12748.7|12751.1|12749.1|12749.4|12747.4|14
1653972270000|2022-05-31 04:44:30|12750.9|12748.9|12751.8|12749.8|12752.7|12750.7|12750.9|12748.9|11
1653972280000|2022-05-31 04:44:40|12751.9|12749.9|12751.8|12749.8|12752.3|12750.3|12751.6|12749.6|2
1653972290000|2022-05-31 04:44:50|12751.7|12749.7|12750.8|12748.8|12751.7|12749.7|12750.8|12748.8|5
1653972300000|2022-05-31 04:45:00|12750.9|12748.9|12750.3|12748.3|12751.3|12749.3|12750.2|12748.2|4
1653972310000|2022-05-31 04:45:10|12749.6|12747.6|12749.6|12747.6|12750.1|12748.1|12749.1|12747.1|13
1653972320000|2022-05-31 04:45:20|12749.9|12747.9|12750.2|12748.2|12750.2|12748.2|12749.6|12747.6|3
1653972330000|2022-05-31 04:45:30|12749.6|12747.6|12749.6|12747.6|12749.6|12747.6|12749.6|12747.6|3
1653972340000|2022-05-31 04:45:40|12749.4|12747.4|12748.6|12746.6|12749.4|12747.4|12748.1|12746.1|3
1653972350000|2022-05-31 04:45:50|12748.7|12746.7|12749.3|12747.3|12750.3|12748.3|12748.7|12746.7|4
1653972360000|2022-05-31 04:46:00|12749.4|12747.4|12749.4|12747.4|12749.6|12747.6|12749.2|12747.2|0
1653972370000|2022-05-31 04:46:10|12749.6|12747.6|12749.3|12747.3|12749.6|12747.6|12749.3|12747.3|1
1653972380000|2022-05-31 04:46:20|12749.4|12747.4|12749.4|12747.4|12749.4|12747.4|12749.2|12747.2|0
1653972390000|2022-05-31 04:46:30|12749.3|12747.3|12749.3|12747.3|12749.3|12747.3|12749.3|12747.3|0
1653972410000|2022-05-31 04:46:50|12748.7|12746.7|12751.1|12749.1|12751.3|12749.3|12748.7|12746.7|11
1653972420000|2022-05-31 04:47:00|12751.2|12749.2|12750.6|12748.6|12752.1|12750.1|12750.6|12748.6|7
1653972430000|2022-05-31 04:47:10|12750.7|12748.7|12750.2|12748.2|12751.3|12749.3|12750.1|12748.1|5
1653972440000|2022-05-31 04:47:20|12750.3|12748.3|12751.2|12749.2|12751.8|12749.8|12750.2|12748.2|3
1653972450000|2022-05-31 04:47:30|12751.3|12749.3|12751.2|12749.2|12751.3|12749.3|12751.2|12749.2|0
1653972460000|2022-05-31 04:47:40|12751.1|12749.1|12751.8|12749.8|12751.9|12749.9|12750.1|12748.1|4
1653972470000|2022-05-31 04:47:50|12751.3|12749.3|12751.9|12749.9|12751.9|12749.9|12751.2|12749.2|5
1653972480000|2022-05-31 04:48:00|12752.1|12750.1|12751.6|12749.6|12752.6|12750.6|12751.4|12749.4|4
1653972490000|2022-05-31 04:48:10|12751.8|12749.8|12750.9|12748.9|12751.9|12749.9|12750.9|12748.9|0
1653972500000|2022-05-31 04:48:20|12750.8|12748.8|12751.6|12749.6|12751.6|12749.6|12750.8|12748.8|7
1653972510000|2022-05-31 04:48:30|12751.4|12749.4|12751.1|12749.1|12751.8|12749.8|12751.1|12749.1|6
1653972520000|2022-05-31 04:48:40|12751.6|12749.6|12752.4|12750.4|12752.4|12750.4|12751.6|12749.6|4
1653972530000|2022-05-31 04:48:50|12752.8|12750.8|12753.6|12751.6|12753.6|12751.6|12752.7|12750.7|18
1653972540000|2022-05-31 04:49:00|12753.8|12751.8|12753.8|12751.8|12753.9|12751.9|12753.2|12751.2|4
1653972550000|2022-05-31 04:49:10|12754.6|12752.6|12751.3|12749.3|12754.8|12752.8|12751.3|12749.3|19
1653972560000|2022-05-31 04:49:20|12751.4|12749.4|12751.3|12749.3|12752.3|12750.3|12751.3|12749.3|4
1653972570000|2022-05-31 04:49:30|12750.9|12748.9|12750.6|12748.6|12751.3|12749.3|12750.6|12748.6|10
1653972580000|2022-05-31 04:49:40|12750.4|12748.4|12750.1|12748.1|12751.2|12749.2|12749.8|12747.8|14
1653972590000|2022-05-31 04:49:50|12750.2|12748.2|12752.7|12750.7|12753.7|12751.7|12750.1|12748.1|14
1653972600000|2022-05-31 04:50:00|12752.8|12750.8|12753.1|12751.1|12753.7|12751.7|12752.8|12750.8|10
1653972610000|2022-05-31 04:50:10|12753.2|12751.2|12752.2|12750.2|12753.6|12751.6|12750.6|12748.6|16
1653972620000|2022-05-31 04:50:20|12752.3|12750.3|12752.7|12750.7|12754.2|12752.2|12752.3|12750.3|11
1653972630000|2022-05-31 04:50:30|12752.8|12750.8|12752.2|12750.2|12753.8|12751.8|12752.1|12750.1|9
1653972640000|2022-05-31 04:50:40|12752.1|12750.1|12752.1|12750.1|12752.2|12750.2|12750.6|12748.6|20
1653972650000|2022-05-31 04:50:50|12752.3|12750.3|12752.4|12750.4|12752.8|12750.8|12752.3|12750.3|3
1653972660000|2022-05-31 04:51:00|12752.6|12750.6|12753.6|12751.6|12753.6|12751.6|12752.3|12750.3|3
1653972670000|2022-05-31 04:51:10|12753.4|12751.4|12753.1|12751.1|12753.4|12751.4|12753.1|12751.1|0
1653972680000|2022-05-31 04:51:20|12753.4|12751.4|12753.6|12751.6|12753.7|12751.7|12753.3|12751.3|5
1653972690000|2022-05-31 04:51:30|12753.3|12751.3|12753.7|12751.7|12753.7|12751.7|12753.3|12751.3|2
1653972700000|2022-05-31 04:51:40|12753.6|12751.6|12757.1|12755.1|12757.3|12755.3|12753.6|12751.6|27
1653972710000|2022-05-31 04:51:50|12756.9|12754.9|12754.1|12752.1|12757.1|12755.1|12752.6|12750.6|35
1653972720000|2022-05-31 04:52:00|12754.2|12752.2|12755.1|12753.1|12755.2|12753.2|12754.2|12752.2|2
1653972730000|2022-05-31 04:52:10|12755.2|12753.2|12754.8|12752.8|12755.2|12753.2|12754.7|12752.7|0
1653972740000|2022-05-31 04:52:20|12754.6|12752.6|12754.3|12752.3|12754.6|12752.6|12754.2|12752.2|4
1653972750000|2022-05-31 04:52:30|12754.4|12752.4|12755.8|12753.8|12755.9|12753.9|12754.2|12752.2|6
1653972760000|2022-05-31 04:52:40|12755.7|12753.7|12755.8|12753.8|12755.9|12753.9|12755.3|12753.3|1
1653972770000|2022-05-31 04:52:50|12755.7|12753.7|12755.4|12753.4|12755.7|12753.7|12754.8|12752.8|5
1653972780000|2022-05-31 04:53:00|12755.3|12753.3|12754.8|12752.8|12755.9|12753.9|12754.8|12752.8|10
1653972790000|2022-05-31 04:53:10|12754.6|12752.6|12755.4|12753.4|12755.7|12753.7|12754.6|12752.6|6
1653972800000|2022-05-31 04:53:20|12755.3|12753.3|12755.6|12753.6|12755.7|12753.7|12755.2|12753.2|1
1653972810000|2022-05-31 04:53:30|12755.7|12753.7|12757.2|12755.2|12757.2|12755.2|12755.7|12753.7|6
1653972820000|2022-05-31 04:53:40|12757.3|12755.3|12757.1|12755.1|12757.7|12755.7|12756.6|12754.6|15
1653972830000|2022-05-31 04:53:50|12756.9|12754.9|12756.6|12754.6|12757.3|12755.3|12756.3|12754.3|3
1653972840000|2022-05-31 04:54:00|12756.7|12754.7|12756.7|12754.7|12756.9|12754.9|12756.4|12754.4|5
1653972850000|2022-05-31 04:54:10|12756.8|12754.8|12756.7|12754.7|12756.9|12754.9|12756.7|12754.7|1
1653972860000|2022-05-31 04:54:20|12756.8|12754.8|12755.2|12753.2|12756.9|12754.9|12755.2|12753.2|5
1653972870000|2022-05-31 04:54:30|12755.3|12753.3|12754.6|12752.6|12755.4|12753.4|12754.2|12752.2|9
1653972880000|2022-05-31 04:54:40|12754.2|12752.2|12755.1|12753.1|12755.4|12753.4|12754.2|12752.2|6
1653972890000|2022-05-31 04:54:50|12754.9|12752.9|12754.3|12752.3|12754.9|12752.9|12754.3|12752.3|1
1653972900000|2022-05-31 04:55:00|12754.2|12752.2|12754.4|12752.4|12754.4|12752.4|12753.8|12751.8|4
1653972910000|2022-05-31 04:55:10|12754.6|12752.6|12754.2|12752.2|12754.8|12752.8|12753.9|12751.9|7
1653972920000|2022-05-31 04:55:20|12754.1|12752.1|12753.7|12751.7|12754.2|12752.2|12753.7|12751.7|4
1653972930000|2022-05-31 04:55:30|12753.6|12751.6|12752.7|12750.7|12753.6|12751.6|12752.6|12750.6|6
1653972940000|2022-05-31 04:55:40|12752.3|12750.3|12753.9|12751.9|12754.1|12752.1|12751.8|12749.8|9
1653972950000|2022-05-31 04:55:50|12754.1|12752.1|12753.2|12751.2|12754.1|12752.1|12752.9|12750.9|2
1653972960000|2022-05-31 04:56:00|12753.1|12751.1|12753.1|12751.1|12753.1|12751.1|12752.4|12750.4|5
1653972970000|2022-05-31 04:56:10|12752.9|12750.9|12752.1|12750.1|12753.1|12751.1|12751.8|12749.8|4
1653972980000|2022-05-31 04:56:20|12752.2|12750.2|12751.9|12749.9|12752.6|12750.6|12751.8|12749.8|2
1653972990000|2022-05-31 04:56:30|12751.6|12749.6|12750.6|12748.6|12751.9|12749.9|12749.9|12747.9|21
1653973000000|2022-05-31 04:56:40|12751.3|12749.3|12750.1|12748.1|12751.4|12749.4|12749.9|12747.9|3
1653973010000|2022-05-31 04:56:50|12749.9|12747.9|12750.8|12748.8|12751.1|12749.1|12749.9|12747.9|2
1653973020000|2022-05-31 04:57:00|12750.4|12748.4|12748.9|12746.9|12750.4|12748.4|12748.9|12746.9|8
1653973030000|2022-05-31 04:57:10|12748.8|12746.8|12748.6|12746.6|12749.3|12747.3|12748.6|12746.6|1
1653973040000|2022-05-31 04:57:20|12748.3|12746.3|12749.2|12747.2|12749.4|12747.4|12747.9|12745.9|6
1653973050000|2022-05-31 04:57:30|12749.3|12747.3|12749.6|12747.6|12749.8|12747.8|12749.3|12747.3|1
1653973060000|2022-05-31 04:57:40|12749.7|12747.7|12749.2|12747.2|12749.8|12747.8|12749.1|12747.1|7
1653973070000|2022-05-31 04:57:50|12749.9|12747.9|12750.2|12748.2|12750.2|12748.2|12749.2|12747.2|4
1653973080000|2022-05-31 04:58:00|12750.3|12748.3|12750.4|12748.4|12750.7|12748.7|12749.9|12747.9|4
1653973090000|2022-05-31 04:58:10|12750.6|12748.6|12751.3|12749.3|12751.6|12749.6|12750.4|12748.4|5
1653973100000|2022-05-31 04:58:20|12750.9|12748.9|12752.3|12750.3|12752.9|12750.9|12750.9|12748.9|3
1653973110000|2022-05-31 04:58:30|12752.4|12750.4|12751.8|12749.8|12753.4|12751.4|12751.7|12749.7|14
1653973120000|2022-05-31 04:58:40|12751.9|12749.9|12752.3|12750.3|12752.7|12750.7|12750.9|12748.9|7
1653973130000|2022-05-31 04:58:50|12752.1|12750.1|12751.6|12749.6|12752.3|12750.3|12751.6|12749.6|2
1653973140000|2022-05-31 04:59:00|12751.4|12749.4|12749.4|12747.4|12751.7|12749.7|12749.3|12747.3|7
1653973150000|2022-05-31 04:59:10|12749.8|12747.8|12751.3|12749.3|12751.4|12749.4|12749.6|12747.6|7
1653973160000|2022-05-31 04:59:20|12751.2|12749.2|12750.3|12748.3|12752.1|12750.1|12750.1|12748.1|4
1653973170000|2022-05-31 04:59:30|12750.2|12748.2|12750.7|12748.7|12750.7|12748.7|12750.1|12748.1|1
1653973180000|2022-05-31 04:59:40|12751.3|12749.3|12752.2|12750.2|12752.4|12750.4|12751.3|12749.3|5
1653973190000|2022-05-31 04:59:50|12752.4|12750.4|12751.2|12749.2|12752.4|12750.4|12750.6|12748.6|19
1653973200000|2022-05-31 05:00:00|12752.1|12750.1|12753.6|12751.6|12754.7|12752.7|12751.8|12749.8|30
1653973210000|2022-05-31 05:00:10|12754.1|12752.1|12754.4|12752.4|12754.7|12752.7|12753.3|12751.3|13
1653973220000|2022-05-31 05:00:20|12754.3|12752.3|12754.3|12752.3|12755.1|12753.1|12753.7|12751.7|27
1653973230000|2022-05-31 05:00:30|12754.4|12752.4|12756.9|12754.9|12757.6|12755.6|12754.2|12752.2|50
1653973240000|2022-05-31 05:00:40|12756.3|12754.3|12755.8|12753.8|12756.8|12754.8|12755.1|12753.1|18
1653973250000|2022-05-31 05:00:50|12756.1|12754.1|12755.6|12753.6|12756.4|12754.4|12755.3|12753.3|13
1653973260000|2022-05-31 05:01:00|12755.7|12753.7|12756.1|12754.1|12757.3|12755.3|12755.6|12753.6|10
1653973270000|2022-05-31 05:01:10|12755.9|12753.9|12753.9|12751.9|12756.1|12754.1|12752.1|12750.1|22
1653973280000|2022-05-31 05:01:20|12753.7|12751.7|12754.7|12752.7|12755.2|12753.2|12752.6|12750.6|32
1653973290000|2022-05-31 05:01:30|12754.6|12752.6|12757.4|12755.4|12757.7|12755.7|12753.4|12751.4|37
1653973300000|2022-05-31 05:01:40|12757.7|12755.7|12757.2|12755.2|12757.7|12755.7|12757.1|12755.1|0
1653973310000|2022-05-31 05:01:50|12757.1|12755.1|12758.2|12756.2|12758.3|12756.3|12756.8|12754.8|10
1653973320000|2022-05-31 05:02:00|12758.3|12756.3|12757.7|12755.7|12761.3|12759.3|12757.7|12755.7|49
1653973330000|2022-05-31 05:02:10|12757.6|12755.6|12758.4|12756.4|12759.1|12757.1|12757.3|12755.3|17
1653973340000|2022-05-31 05:02:20|12758.6|12756.6|12754.8|12752.8|12758.6|12756.6|12754.6|12752.6|33
1653973350000|2022-05-31 05:02:30|12754.4|12752.4|12755.2|12753.2|12755.6|12753.6|12753.9|12751.9|9
1653973360000|2022-05-31 05:02:40|12755.6|12753.6|12755.3|12753.3|12755.7|12753.7|12754.4|12752.4|11
1653973370000|2022-05-31 05:02:50|12754.7|12752.7|12753.3|12751.3|12755.2|12753.2|12752.7|12750.7|44
1653973380000|2022-05-31 05:03:00|12753.2|12751.2|12752.3|12750.3|12753.2|12751.2|12750.9|12748.9|17
1653973390000|2022-05-31 05:03:10|12752.4|12750.4|12753.3|12751.3|12753.3|12751.3|12751.7|12749.7|11
1653973400000|2022-05-31 05:03:20|12753.2|12751.2|12752.6|12750.6|12754.2|12752.2|12752.6|12750.6|5
1653973410000|2022-05-31 05:03:30|12752.7|12750.7|12752.3|12750.3|12753.4|12751.4|12751.8|12749.8|14
1653973420000|2022-05-31 05:03:40|12753.3|12751.3|12755.1|12753.1|12755.1|12753.1|12753.3|12751.3|50
1653973430000|2022-05-31 05:03:50|12754.9|12752.9|12753.4|12751.4|12755.1|12753.1|12753.4|12751.4|3
1653973440000|2022-05-31 05:04:00|12753.8|12751.8|12754.9|12752.9|12755.6|12753.6|12753.2|12751.2|28
1653973450000|2022-05-31 05:04:10|12755.1|12753.1|12754.8|12752.8|12755.3|12753.3|12754.3|12752.3|7
1653973460000|2022-05-31 05:04:20|12754.7|12752.7|12752.9|12750.9|12754.9|12752.9|12752.9|12750.9|7
1653973470000|2022-05-31 05:04:30|12752.8|12750.8|12751.7|12749.7|12752.8|12750.8|12751.4|12749.4|6
1653973480000|2022-05-31 05:04:40|12751.4|12749.4|12752.4|12750.4|12752.6|12750.6|12750.4|12748.4|24
1653973490000|2022-05-31 05:04:50|12753.3|12751.3|12753.6|12751.6|12754.4|12752.4|12753.2|12751.2|7
1653973500000|2022-05-31 05:05:00|12753.8|12751.8|12753.4|12751.4|12754.2|12752.2|12752.9|12750.9|26
1653973510000|2022-05-31 05:05:10|12753.3|12751.3|12752.7|12750.7|12753.3|12751.3|12751.6|12749.6|21
1653973520000|2022-05-31 05:05:20|12753.3|12751.3|12753.3|12751.3|12754.1|12752.1|12753.3|12751.3|4
1653973530000|2022-05-31 05:05:30|12753.4|12751.4|12751.7|12749.7|12753.4|12751.4|12751.3|12749.3|0
1653973540000|2022-05-31 05:05:40|12751.9|12749.9|12754.6|12752.6|12754.6|12752.6|12751.4|12749.4|38
1653973550000|2022-05-31 05:05:50|12754.7|12752.7|12755.6|12753.6|12755.7|12753.7|12754.7|12752.7|11
1653973560000|2022-05-31 05:06:00|12755.7|12753.7|12757.1|12755.1|12757.6|12755.6|12755.4|12753.4|21
1653973570000|2022-05-31 05:06:10|12757.2|12755.2|12754.3|12752.3|12757.2|12755.2|12753.8|12751.8|10
1653973580000|2022-05-31 05:06:20|12754.2|12752.2|12752.8|12750.8|12754.2|12752.2|12751.7|12749.7|21
1653973590000|2022-05-31 05:06:30|12752.7|12750.7|12754.3|12752.3|12754.4|12752.4|12752.6|12750.6|4
1653973600000|2022-05-31 05:06:40|12754.2|12752.2|12751.7|12749.7|12754.2|12752.2|12751.4|12749.4|13
1653973610000|2022-05-31 05:06:50|12751.1|12749.1|12749.6|12747.6|12751.1|12749.1|12749.4|12747.4|8
1653973620000|2022-05-31 05:07:00|12749.4|12747.4|12750.6|12748.6|12750.8|12748.8|12749.4|12747.4|7
1653973630000|2022-05-31 05:07:10|12750.8|12748.8|12749.7|12747.7|12750.8|12748.8|12749.7|12747.7|8
1653973640000|2022-05-31 05:07:20|12749.6|12747.6|12749.9|12747.9|12750.2|12748.2|12748.9|12746.9|9
1653973650000|2022-05-31 05:07:30|12749.8|12747.8|12750.1|12748.1|12750.2|12748.2|12749.1|12747.1|5
1653973660000|2022-05-31 05:07:40|12749.9|12747.9|12749.8|12747.8|12749.9|12747.9|12748.4|12746.4|4
1653973670000|2022-05-31 05:07:50|12749.7|12747.7|12748.9|12746.9|12749.7|12747.7|12748.6|12746.6|4
1653973680000|2022-05-31 05:08:00|12749.2|12747.2|12749.8|12747.8|12749.9|12747.9|12748.7|12746.7|2
1653973690000|2022-05-31 05:08:10|12749.7|12747.7|12749.8|12747.8|12749.9|12747.9|12749.2|12747.2|3
1653973700000|2022-05-31 05:08:20|12749.7|12747.7|12750.7|12748.7|12750.7|12748.7|12749.7|12747.7|4
1653973710000|2022-05-31 05:08:30|12750.6|12748.6|12750.3|12748.3|12751.4|12749.4|12749.8|12747.8|22
1653973720000|2022-05-31 05:08:40|12750.4|12748.4|12749.7|12747.7|12751.1|12749.1|12749.7|12747.7|10
1653973730000|2022-05-31 05:08:50|12749.8|12747.8|12750.8|12748.8|12750.8|12748.8|12748.4|12746.4|17
1653973740000|2022-05-31 05:09:00|12750.4|12748.4|12748.9|12746.9|12750.6|12748.6|12748.9|12746.9|5
1653973750000|2022-05-31 05:09:10|12749.1|12747.1|12748.6|12746.6|12749.4|12747.4|12748.2|12746.2|10
1653973760000|2022-05-31 05:09:20|12748.7|12746.7|12748.6|12746.6|12748.7|12746.7|12747.9|12745.9|11
1653973770000|2022-05-31 05:09:30|12748.8|12746.8|12750.7|12748.7|12751.2|12749.2|12748.8|12746.8|14
1653973780000|2022-05-31 05:09:40|12750.8|12748.8|12750.7|12748.7|12750.8|12748.8|12750.3|12748.3|7
1653973790000|2022-05-31 05:09:50|12750.6|12748.6|12749.1|12747.1|12750.6|12748.6|12748.8|12746.8|5
1653973800000|2022-05-31 05:10:00|12748.9|12746.9|12747.8|12745.8|12748.9|12746.9|12747.8|12745.8|6
1653973810000|2022-05-31 05:10:10|12747.7|12745.7|12743.9|12741.9|12747.8|12745.8|12743.8|12741.8|29
1653973820000|2022-05-31 05:10:20|12744.1|12742.1|12744.3|12742.3|12745.6|12743.6|12743.7|12741.7|15
1653973830000|2022-05-31 05:10:30|12743.9|12741.9|12744.2|12742.2|12744.4|12742.4|12743.7|12741.7|3
1653973840000|2022-05-31 05:10:40|12744.4|12742.4|12743.3|12741.3|12745.3|12743.3|12743.3|12741.3|16
1653973850000|2022-05-31 05:10:50|12742.7|12740.7|12742.7|12740.7|12743.1|12741.1|12742.3|12740.3|19
1653973860000|2022-05-31 05:11:00|12742.6|12740.6|12742.9|12740.9|12743.4|12741.4|12742.3|12740.3|29
1653973870000|2022-05-31 05:11:10|12743.4|12741.4|12745.1|12743.1|12746.4|12744.4|12743.4|12741.4|19
1653973880000|2022-05-31 05:11:20|12744.8|12742.8|12745.1|12743.1|12745.7|12743.7|12744.2|12742.2|10
1653973890000|2022-05-31 05:11:30|12744.9|12742.9|12746.3|12744.3|12746.7|12744.7|12744.9|12742.9|7
1653973900000|2022-05-31 05:11:40|12746.6|12744.6|12746.6|12744.6|12747.1|12745.1|12746.3|12744.3|3
1653973910000|2022-05-31 05:11:50|12746.7|12744.7|12747.8|12745.8|12748.8|12746.8|12746.7|12744.7|25
1653973920000|2022-05-31 05:12:00|12747.7|12745.7|12748.1|12746.1|12748.6|12746.6|12747.3|12745.3|18
1653973930000|2022-05-31 05:12:10|12747.9|12745.9|12749.3|12747.3|12749.3|12747.3|12747.9|12745.9|6
1653973940000|2022-05-31 05:12:20|12749.2|12747.2|12749.3|12747.3|12749.7|12747.7|12748.8|12746.8|8
1653973950000|2022-05-31 05:12:30|12749.7|12747.7|12750.3|12748.3|12750.4|12748.4|12748.9|12746.9|18
1653973960000|2022-05-31 05:12:40|12749.9|12747.9|12747.1|12745.1|12750.4|12748.4|12747.1|12745.1|59
1653973970000|2022-05-31 05:12:50|12747.2|12745.2|12747.8|12745.8|12748.8|12746.8|12747.1|12745.1|29
1653973980000|2022-05-31 05:13:00|12747.7|12745.7|12748.3|12746.3|12748.3|12746.3|12747.2|12745.2|4
1653973990000|2022-05-31 05:13:10|12748.2|12746.2|12749.6|12747.6|12749.6|12747.6|12747.8|12745.8|1
1653974000000|2022-05-31 05:13:20|12749.4|12747.4|12749.3|12747.3|12750.1|12748.1|12748.9|12746.9|4
1653974010000|2022-05-31 05:13:30|12749.2|12747.2|12748.6|12746.6|12749.8|12747.8|12748.2|12746.2|13
1653974020000|2022-05-31 05:13:40|12748.4|12746.4|12748.8|12746.8|12749.3|12747.3|12748.2|12746.2|25
1653974030000|2022-05-31 05:13:50|12748.7|12746.7|12748.6|12746.6|12749.8|12747.8|12748.2|12746.2|18
1653974040000|2022-05-31 05:14:00|12748.3|12746.3|12749.3|12747.3|12750.3|12748.3|12748.3|12746.3|16
1653974050000|2022-05-31 05:14:10|12749.4|12747.4|12749.7|12747.7|12749.8|12747.8|12749.4|12747.4|2
1653974060000|2022-05-31 05:14:20|12749.6|12747.6|12750.1|12748.1|12750.1|12748.1|12749.3|12747.3|8
1653974070000|2022-05-31 05:14:30|12749.8|12747.8|12748.9|12746.9|12750.2|12748.2|12748.8|12746.8|5
1653974080000|2022-05-31 05:14:40|12748.1|12746.1|12747.6|12745.6|12748.3|12746.3|12746.1|12744.1|19
1653974090000|2022-05-31 05:14:50|12747.7|12745.7|12748.9|12746.9|12749.6|12747.6|12747.4|12745.4|36
1653974100000|2022-05-31 05:15:00|12748.4|12746.4|12748.1|12746.1|12748.6|12746.6|12747.4|12745.4|9
1653974110000|2022-05-31 05:15:10|12748.2|12746.2|12748.1|12746.1|12748.2|12746.2|12747.2|12745.2|1
1653974120000|2022-05-31 05:15:20|12747.8|12745.8|12749.7|12747.7|12749.8|12747.8|12747.6|12745.6|4
1653974130000|2022-05-31 05:15:30|12749.4|12747.4|12748.9|12746.9|12749.7|12747.7|12748.9|12746.9|6
1653974140000|2022-05-31 05:15:40|12749.1|12747.1|12748.9|12746.9|12749.4|12747.4|12748.8|12746.8|7
1653974150000|2022-05-31 05:15:50|12748.4|12746.4|12749.8|12747.8|12749.8|12747.8|12746.7|12744.7|9
1653974160000|2022-05-31 05:16:00|12750.6|12748.6|12750.4|12748.4|12751.1|12749.1|12749.9|12747.9|19
1653974170000|2022-05-31 05:16:10|12750.3|12748.3|12750.1|12748.1|12750.3|12748.3|12749.3|12747.3|2
1653974180000|2022-05-31 05:16:20|12749.8|12747.8|12749.3|12747.3|12750.3|12748.3|12749.3|12747.3|2
1653974190000|2022-05-31 05:16:30|12749.2|12747.2|12749.6|12747.6|12750.1|12748.1|12749.2|12747.2|1
1653974200000|2022-05-31 05:16:40|12749.7|12747.7|12749.4|12747.4|12750.1|12748.1|12748.4|12746.4|2
1653974210000|2022-05-31 05:16:50|12749.3|12747.3|12749.3|12747.3|12749.3|12747.3|12748.6|12746.6|1
1653974220000|2022-05-31 05:17:00|12749.2|12747.2|12748.1|12746.1|12749.2|12747.2|12747.4|12745.4|3
1653974230000|2022-05-31 05:17:10|12748.2|12746.2|12747.6|12745.6|12748.2|12746.2|12746.8|12744.8|4
1653974240000|2022-05-31 05:17:20|12746.8|12744.8|12746.2|12744.2|12747.1|12745.1|12746.2|12744.2|7
1653974250000|2022-05-31 05:17:30|12746.3|12744.3|12744.9|12742.9|12746.3|12744.3|12744.9|12742.9|6
1653974260000|2022-05-31 05:17:40|12744.8|12742.8|12748.4|12746.4|12748.4|12746.4|12744.4|12742.4|16
1653974270000|2022-05-31 05:17:50|12748.2|12746.2|12747.8|12745.8|12748.7|12746.7|12747.7|12745.7|8
1653974280000|2022-05-31 05:18:00|12747.9|12745.9|12747.3|12745.3|12748.7|12746.7|12747.3|12745.3|10
1653974290000|2022-05-31 05:18:10|12747.2|12745.2|12748.2|12746.2|12748.4|12746.4|12747.2|12745.2|1
1653974300000|2022-05-31 05:18:20|12748.1|12746.1|12747.3|12745.3|12748.2|12746.2|12746.9|12744.9|6
1653974310000|2022-05-31 05:18:30|12747.4|12745.4|12745.7|12743.7|12747.6|12745.6|12745.4|12743.4|14
1653974320000|2022-05-31 05:18:40|12745.3|12743.3|12746.1|12744.1|12746.4|12744.4|12745.3|12743.3|7
1653974330000|2022-05-31 05:18:50|12745.9|12743.9|12746.1|12744.1|12746.2|12744.2|12745.7|12743.7|0
1653974340000|2022-05-31 05:19:00|12746.2|12744.2|12744.7|12742.7|12746.2|12744.2|12744.3|12742.3|4
1653974350000|2022-05-31 05:19:10|12744.6|12742.6|12744.4|12742.4|12744.9|12742.9|12744.2|12742.2|7
1653974360000|2022-05-31 05:19:20|12744.1|12742.1|12746.2|12744.2|12746.2|12744.2|12743.7|12741.7|5
1653974370000|2022-05-31 05:19:30|12746.7|12744.7|12747.4|12745.4|12747.4|12745.4|12746.4|12744.4|19
1653974380000|2022-05-31 05:19:40|12747.1|12745.1|12745.7|12743.7|12747.2|12745.2|12744.7|12742.7|49
1653974390000|2022-05-31 05:19:50|12745.8|12743.8|12744.6|12742.6|12746.2|12744.2|12744.4|12742.4|7
1653974400000|2022-05-31 05:20:00|12745.1|12743.1|12745.1|12743.1|12745.2|12743.2|12744.7|12742.7|1
1653974410000|2022-05-31 05:20:10|12744.9|12742.9|12745.1|12743.1|12745.4|12743.4|12744.9|12742.9|1
1653974420000|2022-05-31 05:20:20|12744.8|12742.8|12745.2|12743.2|12745.3|12743.3|12744.4|12742.4|1
1653974430000|2022-05-31 05:20:30|12745.1|12743.1|12744.7|12742.7|12745.2|12743.2|12744.7|12742.7|2
1653974440000|2022-05-31 05:20:40|12744.6|12742.6|12743.8|12741.8|12744.6|12742.6|12743.1|12741.1|9
1653974450000|2022-05-31 05:20:50|12743.7|12741.7|12742.4|12740.4|12743.9|12741.9|12742.4|12740.4|6
1653974460000|2022-05-31 05:21:00|12742.6|12740.6|12743.1|12741.1|12743.3|12741.3|12742.3|12740.3|18
1653974470000|2022-05-31 05:21:10|12742.9|12740.9|12741.7|12739.7|12742.9|12740.9|12740.1|12738.1|64
1653974480000|2022-05-31 05:21:20|12741.6|12739.6|12742.8|12740.8|12742.8|12740.8|12740.9|12738.9|9
1653974490000|2022-05-31 05:21:30|12742.7|12740.7|12744.1|12742.1|12744.3|12742.3|12742.7|12740.7|4
1653974500000|2022-05-31 05:21:40|12744.3|12742.3|12743.3|12741.3|12744.4|12742.4|12743.3|12741.3|5
1653974510000|2022-05-31 05:21:50|12743.2|12741.2|12744.6|12742.6|12744.6|12742.6|12743.1|12741.1|6
1653974520000|2022-05-31 05:22:00|12744.4|12742.4|12745.6|12743.6|12746.1|12744.1|12744.4|12742.4|5
1653974530000|2022-05-31 05:22:10|12745.8|12743.8|12746.3|12744.3|12746.3|12744.3|12745.1|12743.1|4
1653974540000|2022-05-31 05:22:20|12746.1|12744.1|12747.9|12745.9|12748.1|12746.1|12746.1|12744.1|16
1653974550000|2022-05-31 05:22:30|12748.1|12746.1|12748.3|12746.3|12750.1|12748.1|12747.4|12745.4|19
1653974560000|2022-05-31 05:22:40|12748.2|12746.2|12750.4|12748.4|12751.6|12749.6|12748.1|12746.1|18
1653974570000|2022-05-31 05:22:50|12750.3|12748.3|12751.2|12749.2|12751.6|12749.6|12750.3|12748.3|5
1653974580000|2022-05-31 05:23:00|12751.6|12749.6|12751.2|12749.2|12751.6|12749.6|12750.8|12748.8|4
1653974590000|2022-05-31 05:23:10|12751.1|12749.1|12751.1|12749.1|12751.2|12749.2|12750.2|12748.2|6
1653974600000|2022-05-31 05:23:20|12750.9|12748.9|12748.9|12746.9|12750.9|12748.9|12748.9|12746.9|12
1653974610000|2022-05-31 05:23:30|12749.4|12747.4|12751.7|12749.7|12751.7|12749.7|12749.4|12747.4|35
1653974620000|2022-05-31 05:23:40|12751.4|12749.4|12749.9|12747.9|12752.2|12750.2|12749.6|12747.6|17
1653974630000|2022-05-31 05:23:50|12749.4|12747.4|12751.1|12749.1|12751.1|12749.1|12749.2|12747.2|22
1653974640000|2022-05-31 05:24:00|12751.8|12749.8|12752.4|12750.4|12753.3|12751.3|12751.3|12749.3|24
1653974650000|2022-05-31 05:24:10|12752.6|12750.6|12753.3|12751.3|12753.4|12751.4|12752.1|12750.1|8
1653974660000|2022-05-31 05:24:20|12753.2|12751.2|12753.6|12751.6|12753.6|12751.6|12751.6|12749.6|8
1653974670000|2022-05-31 05:24:30|12754.2|12752.2|12753.8|12751.8|12754.6|12752.6|12752.7|12750.7|20
1653974680000|2022-05-31 05:24:40|12753.9|12751.9|12751.9|12749.9|12754.1|12752.1|12751.6|12749.6|33
1653974690000|2022-05-31 05:24:50|12751.6|12749.6|12751.3|12749.3|12751.9|12749.9|12750.9|12748.9|16
1653974700000|2022-05-31 05:25:00|12751.1|12749.1|12752.9|12750.9|12753.2|12751.2|12750.6|12748.6|10
1653974710000|2022-05-31 05:25:10|12753.1|12751.1|12753.8|12751.8|12754.7|12752.7|12753.1|12751.1|8
1653974720000|2022-05-31 05:25:20|12753.7|12751.7|12753.1|12751.1|12754.6|12752.6|12753.1|12751.1|6
1653974730000|2022-05-31 05:25:30|12753.2|12751.2|12753.2|12751.2|12753.7|12751.7|12751.4|12749.4|18
1653974740000|2022-05-31 05:25:40|12753.3|12751.3|12751.8|12749.8|12753.4|12751.4|12751.7|12749.7|16
1653974750000|2022-05-31 05:25:50|12752.1|12750.1|12752.7|12750.7|12753.7|12751.7|12751.8|12749.8|5
1653974760000|2022-05-31 05:26:00|12751.4|12749.4|12751.7|12749.7|12752.3|12750.3|12751.3|12749.3|14
1653974770000|2022-05-31 05:26:10|12751.8|12749.8|12751.3|12749.3|12751.9|12749.9|12751.3|12749.3|22
1653974780000|2022-05-31 05:26:20|12751.1|12749.1|12749.4|12747.4|12751.1|12749.1|12748.4|12746.4|9
1653974790000|2022-05-31 05:26:30|12749.6|12747.6|12751.1|12749.1|12751.4|12749.4|12749.6|12747.6|2
1653974800000|2022-05-31 05:26:40|12750.9|12748.9|12751.3|12749.3|12751.6|12749.6|12750.9|12748.9|4
1653974810000|2022-05-31 05:26:50|12751.8|12749.8|12751.9|12749.9|12752.7|12750.7|12751.8|12749.8|1
1653974820000|2022-05-31 05:27:00|12751.8|12749.8|12751.8|12749.8|12752.7|12750.7|12751.3|12749.3|1
1653974830000|2022-05-31 05:27:10|12751.7|12749.7|12752.9|12750.9|12753.1|12751.1|12751.1|12749.1|4
1653974840000|2022-05-31 05:27:20|12753.1|12751.1|12753.6|12751.6|12753.7|12751.7|12752.8|12750.8|0
1653974850000|2022-05-31 05:27:30|12752.9|12750.9|12753.8|12751.8|12754.2|12752.2|12752.9|12750.9|5
1653974860000|2022-05-31 05:27:40|12753.7|12751.7|12753.6|12751.6|12754.1|12752.1|12753.6|12751.6|2
1653974870000|2022-05-31 05:27:50|12753.4|12751.4|12753.8|12751.8|12754.3|12752.3|12753.4|12751.4|5
1653974880000|2022-05-31 05:28:00|12753.9|12751.9|12755.4|12753.4|12755.8|12753.8|12753.8|12751.8|18
1653974890000|2022-05-31 05:28:10|12755.3|12753.3|12756.7|12754.7|12756.7|12754.7|12755.3|12753.3|11
1653974900000|2022-05-31 05:28:20|12756.2|12754.2|12755.9|12753.9|12756.8|12754.8|12755.6|12753.6|10
1653974910000|2022-05-31 05:28:30|12755.8|12753.8|12757.2|12755.2|12757.2|12755.2|12755.8|12753.8|3
1653974920000|2022-05-31 05:28:40|12756.9|12754.9|12756.4|12754.4|12756.9|12754.9|12756.3|12754.3|11
1653974930000|2022-05-31 05:28:50|12756.8|12754.8|12756.8|12754.8|12756.8|12754.8|12756.4|12754.4|3
1653974940000|2022-05-31 05:29:00|12756.7|12754.7|12756.8|12754.8|12757.4|12755.4|12756.4|12754.4|12
1653974950000|2022-05-31 05:29:10|12757.1|12755.1|12755.3|12753.3|12757.4|12755.4|12755.3|12753.3|15
1653974960000|2022-05-31 05:29:20|12755.4|12753.4|12755.2|12753.2|12755.7|12753.7|12754.9|12752.9|4
1653974970000|2022-05-31 05:29:30|12754.9|12752.9|12757.2|12755.2|12757.4|12755.4|12754.9|12752.9|4
1653974980000|2022-05-31 05:29:40|12757.1|12755.1|12757.1|12755.1|12757.2|12755.2|12756.3|12754.3|9
1653974990000|2022-05-31 05:29:50|12756.8|12754.8|12758.2|12756.2|12758.2|12756.2|12756.8|12754.8|12
1653975000000|2022-05-31 05:30:00|12758.3|12756.3|12760.6|12758.6|12761.2|12759.2|12757.6|12755.6|51
1653975010000|2022-05-31 05:30:10|12761.1|12759.1|12758.8|12756.8|12761.1|12759.1|12758.1|12756.1|22
1653975020000|2022-05-31 05:30:20|12758.9|12756.9|12760.3|12758.3|12760.9|12758.9|12758.9|12756.9|20
1653975030000|2022-05-31 05:30:30|12760.2|12758.2|12757.9|12755.9|12760.4|12758.4|12757.8|12755.8|24
1653975040000|2022-05-31 05:30:40|12758.1|12756.1|12758.4|12756.4|12759.2|12757.2|12757.9|12755.9|19
1653975050000|2022-05-31 05:30:50|12758.3|12756.3|12760.1|12758.1|12760.1|12758.1|12758.3|12756.3|29
1653975060000|2022-05-31 05:31:00|12760.2|12758.2|12760.6|12758.6|12760.7|12758.7|12758.8|12756.8|22
1653975070000|2022-05-31 05:31:10|12760.7|12758.7|12762.4|12760.4|12762.8|12760.8|12760.7|12758.7|32
1653975080000|2022-05-31 05:31:20|12762.2|12760.2|12762.2|12760.2|12762.9|12760.9|12762.1|12760.1|18
1653975090000|2022-05-31 05:31:30|12762.3|12760.3|12762.1|12760.1|12763.1|12761.1|12761.6|12759.6|25
1653975100000|2022-05-31 05:31:40|12762.2|12760.2|12762.3|12760.3|12762.7|12760.7|12761.8|12759.8|6
1653975110000|2022-05-31 05:31:50|12762.4|12760.4|12762.8|12760.8|12763.3|12761.3|12762.4|12760.4|6
1653975120000|2022-05-31 05:32:00|12762.9|12760.9|12762.1|12760.1|12763.1|12761.1|12761.8|12759.8|8
1653975130000|2022-05-31 05:32:10|12761.8|12759.8|12760.3|12758.3|12761.8|12759.8|12760.1|12758.1|12
1653975140000|2022-05-31 05:32:20|12760.1|12758.1|12760.4|12758.4|12761.1|12759.1|12759.3|12757.3|25
1653975150000|2022-05-31 05:32:30|12760.2|12758.2|12761.1|12759.1|12761.2|12759.2|12760.1|12758.1|1
1653975160000|2022-05-31 05:32:40|12760.8|12758.8|12760.6|12758.6|12761.4|12759.4|12759.6|12757.6|51
1653975170000|2022-05-31 05:32:50|12760.4|12758.4|12760.4|12758.4|12760.6|12758.6|12759.8|12757.8|3
1653975180000|2022-05-31 05:33:00|12760.6|12758.6|12759.1|12757.1|12760.8|12758.8|12758.6|12756.6|15
1653975190000|2022-05-31 05:33:10|12758.9|12756.9|12759.3|12757.3|12759.6|12757.6|12758.8|12756.8|6
1653975200000|2022-05-31 05:33:20|12759.1|12757.1|12759.1|12757.1|12759.3|12757.3|12758.9|12756.9|0
1653975210000|2022-05-31 05:33:30|12758.9|12756.9|12758.3|12756.3|12759.1|12757.1|12758.2|12756.2|10
1653975220000|2022-05-31 05:33:40|12758.2|12756.2|12758.3|12756.3|12758.7|12756.7|12757.7|12755.7|6
1653975230000|2022-05-31 05:33:50|12758.4|12756.4|12760.3|12758.3|12760.4|12758.4|12757.9|12755.9|18
1653975240000|2022-05-31 05:34:00|12760.4|12758.4|12761.4|12759.4|12761.4|12759.4|12759.8|12757.8|10
1653975250000|2022-05-31 05:34:10|12761.6|12759.6|12761.6|12759.6|12761.6|12759.6|12761.2|12759.2|5
1653975260000|2022-05-31 05:34:20|12761.8|12759.8|12762.3|12760.3|12762.3|12760.3|12761.3|12759.3|9
1653975270000|2022-05-31 05:34:30|12762.1|12760.1|12762.4|12760.4|12762.9|12760.9|12762.1|12760.1|3
1653975280000|2022-05-31 05:34:40|12762.6|12760.6|12761.8|12759.8|12762.6|12760.6|12761.1|12759.1|4
1653975290000|2022-05-31 05:34:50|12761.6|12759.6|12761.4|12759.4|12761.8|12759.8|12760.4|12758.4|3
1653975300000|2022-05-31 05:35:00|12761.6|12759.6|12764.6|12762.6|12764.8|12762.8|12761.6|12759.6|52
1653975310000|2022-05-31 05:35:10|12764.7|12762.7|12761.1|12759.1|12764.8|12762.8|12760.9|12758.9|46
1653975320000|2022-05-31 05:35:20|12760.9|12758.9|12761.6|12759.6|12761.6|12759.6|12759.8|12757.8|21
1653975330000|2022-05-31 05:35:30|12761.4|12759.4|12760.8|12758.8|12763.3|12761.3|12760.3|12758.3|47
1653975340000|2022-05-31 05:35:40|12760.6|12758.6|12758.3|12756.3|12760.9|12758.9|12758.3|12756.3|18
1653975350000|2022-05-31 05:35:50|12758.2|12756.2|12755.6|12753.6|12758.4|12756.4|12755.6|12753.6|29
1653975360000|2022-05-31 05:36:00|12755.7|12753.7|12756.4|12754.4|12756.6|12754.6|12755.7|12753.7|16
1653975370000|2022-05-31 05:36:10|12756.6|12754.6|12753.9|12751.9|12756.6|12754.6|12753.9|12751.9|36
1653975380000|2022-05-31 05:36:20|12753.8|12751.8|12754.1|12752.1|12754.3|12752.3|12752.4|12750.4|17
1653975390000|2022-05-31 05:36:30|12753.9|12751.9|12753.9|12751.9|12754.1|12752.1|12752.9|12750.9|8
1653975400000|2022-05-31 05:36:40|12753.4|12751.4|12753.8|12751.8|12753.9|12751.9|12752.9|12750.9|12
1653975410000|2022-05-31 05:36:50|12753.9|12751.9|12754.8|12752.8|12754.8|12752.8|12753.7|12751.7|2
1653975420000|2022-05-31 05:37:00|12755.1|12753.1|12756.1|12754.1|12756.3|12754.3|12755.1|12753.1|8
1653975430000|2022-05-31 05:37:10|12755.9|12753.9|12756.1|12754.1|12756.3|12754.3|12755.8|12753.8|2
1653975440000|2022-05-31 05:37:20|12756.2|12754.2|12755.4|12753.4|12756.4|12754.4|12755.4|12753.4|5
1653975450000|2022-05-31 05:37:30|12755.6|12753.6|12755.6|12753.6|12755.8|12753.8|12755.1|12753.1|3
1653975460000|2022-05-31 05:37:40|12755.4|12753.4|12755.7|12753.7|12755.8|12753.8|12754.4|12752.4|3
1653975470000|2022-05-31 05:37:50|12755.8|12753.8|12757.6|12755.6|12757.6|12755.6|12755.7|12753.7|11
1653975480000|2022-05-31 05:38:00|12757.8|12755.8|12758.8|12756.8|12758.9|12756.9|12757.2|12755.2|8
1653975490000|2022-05-31 05:38:10|12758.7|12756.7|12758.1|12756.1|12759.1|12757.1|12758.1|12756.1|9
1653975500000|2022-05-31 05:38:20|12758.3|12756.3|12756.6|12754.6|12758.4|12756.4|12756.4|12754.4|2
1653975510000|2022-05-31 05:38:30|12756.4|12754.4|12756.2|12754.2|12756.8|12754.8|12755.9|12753.9|7
1653975520000|2022-05-31 05:38:40|12756.6|12754.6|12756.2|12754.2|12756.6|12754.6|12755.9|12753.9|2
1653975530000|2022-05-31 05:38:50|12756.3|12754.3|12757.4|12755.4|12757.8|12755.8|12755.9|12753.9|4
1653975540000|2022-05-31 05:39:00|12757.3|12755.3|12756.6|12754.6|12757.3|12755.3|12756.3|12754.3|3
1653975550000|2022-05-31 05:39:10|12756.3|12754.3|12756.9|12754.9|12757.8|12755.8|12756.2|12754.2|4
1653975560000|2022-05-31 05:39:20|12757.1|12755.1|12751.8|12749.8|12757.1|12755.1|12751.8|12749.8|30
1653975570000|2022-05-31 05:39:30|12751.9|12749.9|12752.1|12750.1|12752.2|12750.2|12750.4|12748.4|20
1653975580000|2022-05-31 05:39:40|12752.2|12750.2|12753.1|12751.1|12753.4|12751.4|12752.1|12750.1|13
1653975590000|2022-05-31 05:39:50|12752.8|12750.8|12752.3|12750.3|12753.3|12751.3|12752.1|12750.1|4
1653975600000|2022-05-31 05:40:00|12752.2|12750.2|12751.1|12749.1|12752.4|12750.4|12750.9|12748.9|10
1653975610000|2022-05-31 05:40:10|12750.8|12748.8|12748.9|12746.9|12750.8|12748.8|12748.1|12746.1|55
1653975620000|2022-05-31 05:40:20|12749.4|12747.4|12749.6|12747.6|12749.9|12747.9|12748.9|12746.9|11
1653975630000|2022-05-31 05:40:30|12749.4|12747.4|12750.8|12748.8|12752.3|12750.3|12749.4|12747.4|20
1653975640000|2022-05-31 05:40:40|12750.7|12748.7|12752.2|12750.2|12752.3|12750.3|12750.1|12748.1|10
1653975650000|2022-05-31 05:40:50|12752.3|12750.3|12752.4|12750.4|12752.6|12750.6|12752.2|12750.2|2
1653975660000|2022-05-31 05:41:00|12752.6|12750.6|12751.4|12749.4|12753.3|12751.3|12750.8|12748.8|22
1653975670000|2022-05-31 05:41:10|12751.6|12749.6|12752.6|12750.6|12753.1|12751.1|12751.6|12749.6|10
1653975680000|2022-05-31 05:41:20|12753.1|12751.1|12752.8|12750.8|12753.2|12751.2|12752.3|12750.3|7
1653975690000|2022-05-31 05:41:30|12752.7|12750.7|12750.8|12748.8|12752.7|12750.7|12750.8|12748.8|10
1653975700000|2022-05-31 05:41:40|12751.6|12749.6|12755.6|12753.6|12755.6|12753.6|12751.4|12749.4|31
1653975710000|2022-05-31 05:41:50|12755.8|12753.8|12753.4|12751.4|12756.3|12754.3|12752.4|12750.4|18
1653975720000|2022-05-31 05:42:00|12753.3|12751.3|12753.8|12751.8|12754.4|12752.4|12751.9|12749.9|7
1653975730000|2022-05-31 05:42:10|12753.4|12751.4|12754.3|12752.3|12754.3|12752.3|12752.8|12750.8|6
1653975740000|2022-05-31 05:42:20|12754.2|12752.2|12752.2|12750.2|12754.2|12752.2|12751.6|12749.6|11
1653975750000|2022-05-31 05:42:30|12752.1|12750.1|12752.9|12750.9|12752.9|12750.9|12752.1|12750.1|18
1653975760000|2022-05-31 05:42:40|12752.7|12750.7|12752.9|12750.9|12753.1|12751.1|12752.4|12750.4|2
1653975770000|2022-05-31 05:42:50|12753.6|12751.6|12752.7|12750.7|12753.6|12751.6|12752.6|12750.6|18
1653975780000|2022-05-31 05:43:00|12752.6|12750.6|12750.4|12748.4|12752.6|12750.6|12750.4|12748.4|11
1653975790000|2022-05-31 05:43:10|12750.3|12748.3|12750.4|12748.4|12750.4|12748.4|12749.9|12747.9|8
1653975800000|2022-05-31 05:43:20|12750.2|12748.2|12750.8|12748.8|12751.2|12749.2|12750.2|12748.2|5
1653975810000|2022-05-31 05:43:30|12750.9|12748.9|12752.1|12750.1|12752.3|12750.3|12750.8|12748.8|3
1653975820000|2022-05-31 05:43:40|12751.7|12749.7|12752.6|12750.6|12752.9|12750.9|12751.7|12749.7|6
1653975830000|2022-05-31 05:43:50|12752.7|12750.7|12752.3|12750.3|12752.7|12750.7|12751.8|12749.8|4
1653975840000|2022-05-31 05:44:00|12752.1|12750.1|12751.7|12749.7|12752.3|12750.3|12751.1|12749.1|8
1653975850000|2022-05-31 05:44:10|12751.8|12749.8|12752.2|12750.2|12752.7|12750.7|12751.7|12749.7|15
1653975860000|2022-05-31 05:44:20|12752.3|12750.3|12750.7|12748.7|12752.3|12750.3|12750.7|12748.7|14
1653975870000|2022-05-31 05:44:30|12750.8|12748.8|12751.8|12749.8|12751.8|12749.8|12750.8|12748.8|22
1653975880000|2022-05-31 05:44:40|12751.7|12749.7|12751.3|12749.3|12752.9|12750.9|12751.1|12749.1|31
1653975890000|2022-05-31 05:44:50|12751.4|12749.4|12749.3|12747.3|12751.4|12749.4|12748.8|12746.8|50
1653975900000|2022-05-31 05:45:00|12749.4|12747.4|12748.4|12746.4|12749.6|12747.6|12748.3|12746.3|10
1653975910000|2022-05-31 05:45:10|12748.6|12746.6|12750.3|12748.3|12750.6|12748.6|12748.4|12746.4|12
1653975920000|2022-05-31 05:45:20|12750.2|12748.2|12750.3|12748.3|12750.6|12748.6|12750.1|12748.1|1
1653975930000|2022-05-31 05:45:30|12750.4|12748.4|12749.7|12747.7|12750.4|12748.4|12748.9|12746.9|9
1653975940000|2022-05-31 05:45:40|12749.6|12747.6|12748.7|12746.7|12749.7|12747.7|12747.7|12745.7|24
1653975950000|2022-05-31 05:45:50|12748.8|12746.8|12749.1|12747.1|12749.2|12747.2|12747.4|12745.4|11
1653975960000|2022-05-31 05:46:00|12748.8|12746.8|12750.1|12748.1|12750.2|12748.2|12748.1|12746.1|5
1653975970000|2022-05-31 05:46:10|12749.6|12747.6|12750.1|12748.1|12750.8|12748.8|12749.3|12747.3|4
1653975980000|2022-05-31 05:46:20|12750.2|12748.2|12750.3|12748.3|12750.6|12748.6|12749.9|12747.9|2
1653975990000|2022-05-31 05:46:30|12750.4|12748.4|12750.4|12748.4|12751.3|12749.3|12750.1|12748.1|4
1653976000000|2022-05-31 05:46:40|12750.6|12748.6|12749.9|12747.9|12750.7|12748.7|12748.9|12746.9|5
1653976010000|2022-05-31 05:46:50|12749.6|12747.6|12750.6|12748.6|12750.7|12748.7|12748.8|12746.8|5
1653976020000|2022-05-31 05:47:00|12750.7|12748.7|12749.2|12747.2|12750.8|12748.8|12748.9|12746.9|18
1653976030000|2022-05-31 05:47:10|12749.1|12747.1|12749.6|12747.6|12749.6|12747.6|12748.6|12746.6|8
1653976040000|2022-05-31 05:47:20|12749.4|12747.4|12749.3|12747.3|12749.9|12747.9|12748.9|12746.9|20
1653976050000|2022-05-31 05:47:30|12749.2|12747.2|12747.3|12745.3|12749.2|12747.2|12746.4|12744.4|29
1653976060000|2022-05-31 05:47:40|12747.8|12745.8|12746.9|12744.9|12747.8|12745.8|12746.1|12744.1|19
1653976070000|2022-05-31 05:47:50|12746.6|12744.6|12747.2|12745.2|12747.2|12745.2|12745.3|12743.3|57
1653976080000|2022-05-31 05:48:00|12746.8|12744.8|12747.4|12745.4|12747.4|12745.4|12746.6|12744.6|6
1653976090000|2022-05-31 05:48:10|12747.3|12745.3|12748.2|12746.2|12748.8|12746.8|12747.3|12745.3|7
1653976100000|2022-05-31 05:48:20|12748.3|12746.3|12747.6|12745.6|12748.3|12746.3|12747.1|12745.1|4
1653976110000|2022-05-31 05:48:30|12747.3|12745.3|12748.1|12746.1|12748.1|12746.1|12746.7|12744.7|4
1653976120000|2022-05-31 05:48:40|12748.2|12746.2|12748.4|12746.4|12748.4|12746.4|12747.4|12745.4|10
1653976130000|2022-05-31 05:48:50|12748.6|12746.6|12749.1|12747.1|12749.3|12747.3|12748.6|12746.6|10
1653976140000|2022-05-31 05:49:00|12749.2|12747.2|12749.6|12747.6|12750.1|12748.1|12749.1|12747.1|32
1653976150000|2022-05-31 05:49:10|12749.4|12747.4|12747.1|12745.1|12749.4|12747.4|12746.9|12744.9|4
1653976160000|2022-05-31 05:49:20|12747.2|12745.2|12747.4|12745.4|12747.4|12745.4|12746.6|12744.6|6
1653976170000|2022-05-31 05:49:30|12747.6|12745.6|12747.4|12745.4|12747.7|12745.7|12747.4|12745.4|2
1653976180000|2022-05-31 05:49:40|12747.3|12745.3|12746.9|12744.9|12747.9|12745.9|12746.8|12744.8|7
1653976190000|2022-05-31 05:49:50|12747.3|12745.3|12747.6|12745.6|12747.9|12745.9|12746.9|12744.9|4
1653976200000|2022-05-31 05:50:00|12747.4|12745.4|12748.7|12746.7|12748.9|12746.9|12747.4|12745.4|2
1653976210000|2022-05-31 05:50:10|12748.4|12746.4|12748.8|12746.8|12749.2|12747.2|12748.4|12746.4|4
1653976220000|2022-05-31 05:50:20|12749.1|12747.1|12748.3|12746.3|12749.6|12747.6|12748.3|12746.3|12
1653976230000|2022-05-31 05:50:30|12748.9|12746.9|12749.1|12747.1|12749.3|12747.3|12748.8|12746.8|6
1653976240000|2022-05-31 05:50:40|12748.8|12746.8|12748.9|12746.9|12749.1|12747.1|12748.4|12746.4|4
1653976250000|2022-05-31 05:50:50|12748.8|12746.8|12748.4|12746.4|12748.9|12746.9|12747.7|12745.7|2
1653976260000|2022-05-31 05:51:00|12748.6|12746.6|12750.2|12748.2|12750.2|12748.2|12748.6|12746.6|3
1653976270000|2022-05-31 05:51:10|12750.6|12748.6|12752.9|12750.9|12753.6|12751.6|12750.4|12748.4|27
1653976280000|2022-05-31 05:51:20|12752.7|12750.7|12752.3|12750.3|12752.8|12750.8|12750.1|12748.1|29
1653976290000|2022-05-31 05:51:30|12752.4|12750.4|12752.9|12750.9|12753.3|12751.3|12752.3|12750.3|14
1653976300000|2022-05-31 05:51:40|12752.8|12750.8|12751.6|12749.6|12752.8|12750.8|12751.6|12749.6|14
1653976310000|2022-05-31 05:51:50|12751.7|12749.7|12750.9|12748.9|12752.1|12750.1|12750.7|12748.7|3
1653976320000|2022-05-31 05:52:00|12750.8|12748.8|12750.9|12748.9|12751.1|12749.1|12750.4|12748.4|3
1653976330000|2022-05-31 05:52:10|12750.8|12748.8|12751.2|12749.2|12751.8|12749.8|12750.4|12748.4|12
1653976340000|2022-05-31 05:52:20|12751.3|12749.3|12748.7|12746.7|12751.6|12749.6|12748.7|12746.7|15
1653976350000|2022-05-31 05:52:30|12748.6|12746.6|12748.8|12746.8|12748.9|12746.9|12748.2|12746.2|9
1653976360000|2022-05-31 05:52:40|12748.7|12746.7|12747.1|12745.1|12749.2|12747.2|12746.8|12744.8|16
1653976370000|2022-05-31 05:52:50|12747.2|12745.2|12745.9|12743.9|12747.8|12745.8|12745.9|12743.9|13
1653976380000|2022-05-31 05:53:00|12746.2|12744.2|12744.8|12742.8|12746.2|12744.2|12744.8|12742.8|16
1653976390000|2022-05-31 05:53:10|12744.9|12742.9|12745.9|12743.9|12745.9|12743.9|12744.6|12742.6|21
1653976400000|2022-05-31 05:53:20|12745.8|12743.8|12746.4|12744.4|12746.4|12744.4|12745.7|12743.7|18
1653976410000|2022-05-31 05:53:30|12746.3|12744.3|12747.3|12745.3|12747.6|12745.6|12746.3|12744.3|14
1653976420000|2022-05-31 05:53:40|12747.4|12745.4|12747.4|12745.4|12747.8|12745.8|12747.2|12745.2|1
1653976430000|2022-05-31 05:53:50|12747.3|12745.3|12746.6|12744.6|12747.3|12745.3|12746.1|12744.1|4
1653976440000|2022-05-31 05:54:00|12746.3|12744.3|12744.4|12742.4|12746.6|12744.6|12744.4|12742.4|25
1653976450000|2022-05-31 05:54:10|12743.8|12741.8|12742.7|12740.7|12743.8|12741.8|12742.1|12740.1|55
1653976460000|2022-05-31 05:54:20|12742.2|12740.2|12737.7|12735.7|12742.2|12740.2|12737.6|12735.6|67
1653976470000|2022-05-31 05:54:30|12737.6|12735.6|12743.3|12741.3|12743.3|12741.3|12737.1|12735.1|52
1653976480000|2022-05-31 05:54:40|12743.4|12741.4|12741.7|12739.7|12744.6|12742.6|12741.7|12739.7|15
1653976490000|2022-05-31 05:54:50|12741.1|12739.1|12740.1|12738.1|12741.4|12739.4|12738.9|12736.9|20
1653976500000|2022-05-31 05:55:00|12739.9|12737.9|12743.6|12741.6|12743.6|12741.6|12739.9|12737.9|33
1653976510000|2022-05-31 05:55:10|12743.7|12741.7|12747.1|12745.1|12747.1|12745.1|12743.7|12741.7|43
1653976520000|2022-05-31 05:55:20|12746.8|12744.8|12746.6|12744.6|12746.9|12744.9|12746.1|12744.1|24
1653976530000|2022-05-31 05:55:30|12746.7|12744.7|12747.3|12745.3|12747.3|12745.3|12746.2|12744.2|12
1653976540000|2022-05-31 05:55:40|12747.2|12745.2|12746.3|12744.3|12747.2|12745.2|12746.3|12744.3|5
1653976550000|2022-05-31 05:55:50|12746.4|12744.4|12747.6|12745.6|12747.8|12745.8|12746.4|12744.4|13
1653976560000|2022-05-31 05:56:00|12747.7|12745.7|12744.8|12742.8|12747.7|12745.7|12744.1|12742.1|15
1653976570000|2022-05-31 05:56:10|12744.4|12742.4|12744.8|12742.8|12744.8|12742.8|12744.2|12742.2|14
1653976580000|2022-05-31 05:56:20|12744.2|12742.2|12745.6|12743.6|12745.7|12743.7|12742.3|12740.3|10
1653976590000|2022-05-31 05:56:30|12745.7|12743.7|12747.3|12745.3|12747.8|12745.8|12744.3|12742.3|12
1653976600000|2022-05-31 05:56:40|12747.4|12745.4|12746.4|12744.4|12747.7|12745.7|12746.1|12744.1|8
1653976610000|2022-05-31 05:56:50|12746.6|12744.6|12747.9|12745.9|12747.9|12745.9|12746.3|12744.3|6
1653976620000|2022-05-31 05:57:00|12748.1|12746.1|12751.3|12749.3|12751.4|12749.4|12747.7|12745.7|35
1653976630000|2022-05-31 05:57:10|12751.6|12749.6|12751.6|12749.6|12752.8|12750.8|12750.1|12748.1|39
1653976640000|2022-05-31 05:57:20|12751.4|12749.4|12752.6|12750.6|12752.9|12750.9|12750.6|12748.6|24
1653976650000|2022-05-31 05:57:30|12752.4|12750.4|12752.1|12750.1|12752.4|12750.4|12751.7|12749.7|6
1653976660000|2022-05-31 05:57:40|12751.8|12749.8|12751.8|12749.8|12752.1|12750.1|12750.6|12748.6|12
1653976670000|2022-05-31 05:57:50|12751.9|12749.9|12751.6|12749.6|12752.3|12750.3|12751.1|12749.1|28
1653976680000|2022-05-31 05:58:00|12751.4|12749.4|12749.1|12747.1|12751.6|12749.6|12748.8|12746.8|7
1653976690000|2022-05-31 05:58:10|12749.4|12747.4|12751.3|12749.3|12751.8|12749.8|12749.3|12747.3|29
1653976700000|2022-05-31 05:58:20|12751.6|12749.6|12752.3|12750.3|12752.4|12750.4|12750.4|12748.4|10
1653976710000|2022-05-31 05:58:30|12752.2|12750.2|12753.6|12751.6|12753.7|12751.7|12752.1|12750.1|13
1653976720000|2022-05-31 05:58:40|12753.7|12751.7|12752.8|12750.8|12755.4|12753.4|12752.7|12750.7|15
1653976730000|2022-05-31 05:58:50|12752.7|12750.7|12751.2|12749.2|12753.1|12751.1|12750.8|12748.8|17
1653976740000|2022-05-31 05:59:00|12751.3|12749.3|12750.8|12748.8|12751.3|12749.3|12750.1|12748.1|11
1653976750000|2022-05-31 05:59:10|12750.7|12748.7|12745.8|12743.8|12750.7|12748.7|12745.8|12743.8|27
1653976760000|2022-05-31 05:59:20|12745.3|12743.3|12745.3|12743.3|12745.6|12743.6|12744.8|12742.8|15
1653976770000|2022-05-31 05:59:30|12745.6|12743.6|12746.3|12744.3|12747.7|12745.7|12745.4|12743.4|18
1653976780000|2022-05-31 05:59:40|12746.2|12744.2|12747.1|12745.1|12747.1|12745.1|12744.8|12742.8|21
1653976790000|2022-05-31 05:59:50|12747.3|12745.3|12739.3|12737.3|12747.3|12745.3|12739.3|12737.3|50
1653976800000|2022-05-31 06:00:00|12739.6|12737.6|12741.7|12739.7|12743.9|12741.9|12739.6|12737.6|68
1653976810000|2022-05-31 06:00:10|12741.6|12739.6|12742.3|12740.3|12742.4|12740.4|12741.4|12739.4|21
1653976820000|2022-05-31 06:00:20|12742.8|12740.8|12741.3|12739.3|12743.1|12741.1|12741.2|12739.2|12
1653976830000|2022-05-31 06:00:30|12741.4|12739.4|12738.4|12736.4|12741.4|12739.4|12737.7|12735.7|39
1653976840000|2022-05-31 06:00:40|12739.4|12737.4|12744.1|12742.1|12744.3|12742.3|12739.2|12737.2|30
1653976850000|2022-05-31 06:00:50|12744.2|12742.2|12742.9|12740.9|12744.2|12742.2|12741.7|12739.7|12
1653976860000|2022-05-31 06:01:00|12743.1|12741.1|12744.1|12742.1|12745.6|12743.6|12743.1|12741.1|39
1653976870000|2022-05-31 06:01:10|12744.6|12742.6|12743.2|12741.2|12744.8|12742.8|12741.3|12739.3|9
1653976880000|2022-05-31 06:01:20|12743.3|12741.3|12743.3|12741.3|12744.1|12742.1|12742.8|12740.8|1
1653976890000|2022-05-31 06:01:30|12742.9|12740.9|12741.4|12739.4|12742.9|12740.9|12740.9|12738.9|7
1653976900000|2022-05-31 06:01:40|12743.1|12741.1|12743.9|12741.9|12744.2|12742.2|12742.9|12740.9|4
1653976910000|2022-05-31 06:01:50|12744.1|12742.1|12744.7|12742.7|12745.3|12743.3|12744.1|12742.1|10
1653976920000|2022-05-31 06:02:00|12744.4|12742.4|12743.9|12741.9|12744.4|12742.4|12743.4|12741.4|10
1653976930000|2022-05-31 06:02:10|12743.8|12741.8|12741.8|12739.8|12744.1|12742.1|12740.7|12738.7|18
1653976940000|2022-05-31 06:02:20|12742.1|12740.1|12739.8|12737.8|12742.1|12740.1|12738.9|12736.9|40
1653976950000|2022-05-31 06:02:30|12739.6|12737.6|12742.2|12740.2|12742.7|12740.7|12739.6|12737.6|83
1653976960000|2022-05-31 06:02:40|12741.3|12739.3|12737.8|12735.8|12741.3|12739.3|12737.8|12735.8|44
1653976970000|2022-05-31 06:02:50|12738.1|12736.1|12740.6|12738.6|12741.8|12739.8|12737.9|12735.9|32
1653976980000|2022-05-31 06:03:00|12740.3|12738.3|12742.7|12740.7|12742.9|12740.9|12739.3|12737.3|20
1653976990000|2022-05-31 06:03:10|12741.8|12739.8|12741.3|12739.3|12741.8|12739.8|12740.4|12738.4|10
1653977000000|2022-05-31 06:03:20|12741.4|12739.4|12741.3|12739.3|12742.2|12740.2|12741.1|12739.1|7
1653977010000|2022-05-31 06:03:30|12741.2|12739.2|12740.4|12738.4|12742.2|12740.2|12740.4|12738.4|15
1653977020000|2022-05-31 06:03:40|12740.7|12738.7|12740.1|12738.1|12740.7|12738.7|12740.1|12738.1|9
1653977030000|2022-05-31 06:03:50|12739.9|12737.9|12739.4|12737.4|12741.3|12739.3|12739.4|12737.4|13
1653977040000|2022-05-31 06:04:00|12738.3|12736.3|12732.8|12730.8|12738.3|12736.3|12732.7|12730.7|99
1653977050000|2022-05-31 06:04:10|12732.9|12730.9|12732.3|12730.3|12733.4|12731.4|12731.3|12729.3|71
1653977060000|2022-05-31 06:04:20|12732.1|12730.1|12728.6|12726.6|12732.3|12730.3|12728.6|12726.6|67
1653977070000|2022-05-31 06:04:30|12728.4|12726.4|12730.8|12728.8|12732.1|12730.1|12728.3|12726.3|70
1653977080000|2022-05-31 06:04:40|12730.9|12728.9|12730.4|12728.4|12731.3|12729.3|12729.4|12727.4|27
1653977090000|2022-05-31 06:04:50|12730.3|12728.3|12729.8|12727.8|12730.8|12728.8|12729.7|12727.7|9
1653977100000|2022-05-31 06:05:00|12729.9|12727.9|12730.3|12728.3|12731.4|12729.4|12729.6|12727.6|30
1653977110000|2022-05-31 06:05:10|12730.2|12728.2|12729.2|12727.2|12730.8|12728.8|12729.2|12727.2|25
1653977120000|2022-05-31 06:05:20|12729.1|12727.1|12728.9|12726.9|12729.9|12727.9|12727.2|12725.2|29
1653977130000|2022-05-31 06:05:30|12729.1|12727.1|12727.6|12725.6|12729.6|12727.6|12726.8|12724.8|35
1653977140000|2022-05-31 06:05:40|12727.9|12725.9|12729.3|12727.3|12729.8|12727.8|12727.4|12725.4|34
1653977150000|2022-05-31 06:05:50|12729.4|12727.4|12732.4|12730.4|12732.4|12730.4|12729.4|12727.4|23
1653977160000|2022-05-31 06:06:00|12732.3|12730.3|12735.7|12733.7|12735.8|12733.8|12732.2|12730.2|30
1653977170000|2022-05-31 06:06:10|12735.8|12733.8|12735.4|12733.4|12736.9|12734.9|12735.4|12733.4|37
1653977180000|2022-05-31 06:06:20|12734.8|12732.8|12736.4|12734.4|12736.7|12734.7|12734.8|12732.8|30
1653977190000|2022-05-31 06:06:30|12736.3|12734.3|12733.8|12731.8|12736.4|12734.4|12733.8|12731.8|7
1653977200000|2022-05-31 06:06:40|12733.9|12731.9|12733.4|12731.4|12734.3|12732.3|12733.2|12731.2|14
1653977210000|2022-05-31 06:06:50|12733.2|12731.2|12731.4|12729.4|12733.2|12731.2|12729.7|12727.7|12
1653977220000|2022-05-31 06:07:00|12731.3|12729.3|12730.4|12728.4|12731.3|12729.3|12729.7|12727.7|5
1653977230000|2022-05-31 06:07:10|12730.7|12728.7|12726.8|12724.8|12730.8|12728.8|12726.8|12724.8|33
1653977240000|2022-05-31 06:07:20|12726.9|12724.9|12727.4|12725.4|12727.9|12725.9|12725.4|12723.4|32
1653977250000|2022-05-31 06:07:30|12727.7|12725.7|12726.1|12724.1|12727.8|12725.8|12725.6|12723.6|18
1653977260000|2022-05-31 06:07:40|12726.2|12724.2|12727.6|12725.6|12727.6|12725.6|12725.6|12723.6|17
1653977270000|2022-05-31 06:07:50|12727.7|12725.7|12728.6|12726.6|12728.7|12726.7|12727.7|12725.7|3
1653977280000|2022-05-31 06:08:00|12727.9|12725.9|12727.2|12725.2|12728.2|12726.2|12725.4|12723.4|11
1653977290000|2022-05-31 06:08:10|12726.7|12724.7|12727.2|12725.2|12727.3|12725.3|12725.8|12723.8|10
1653977300000|2022-05-31 06:08:20|12727.3|12725.3|12722.8|12720.8|12727.3|12725.3|12722.8|12720.8|41
1653977310000|2022-05-31 06:08:30|12722.7|12720.7|12722.7|12720.7|12722.9|12720.9|12721.6|12719.6|37
1653977320000|2022-05-31 06:08:40|12722.8|12720.8|12723.1|12721.1|12723.4|12721.4|12722.3|12720.3|20
1653977330000|2022-05-31 06:08:50|12722.8|12720.8|12715.3|12713.3|12723.3|12721.3|12713.8|12711.8|138
1653977340000|2022-05-31 06:09:00|12715.2|12713.2|12719.1|12717.1|12719.2|12717.2|12714.9|12712.9|40
1653977350000|2022-05-31 06:09:10|12719.2|12717.2|12717.7|12715.7|12721.3|12719.3|12717.6|12715.6|58
1653977360000|2022-05-31 06:09:20|12717.6|12715.6|12716.8|12714.8|12718.1|12716.1|12715.3|12713.3|24
1653977370000|2022-05-31 06:09:30|12716.9|12714.9|12715.8|12713.8|12717.1|12715.1|12713.7|12711.7|50
1653977380000|2022-05-31 06:09:40|12715.7|12713.7|12714.4|12712.4|12715.7|12713.7|12713.2|12711.2|26
1653977390000|2022-05-31 06:09:50|12714.6|12712.6|12717.1|12715.1|12717.2|12715.2|12713.7|12711.7|19
1653977400000|2022-05-31 06:10:00|12717.2|12715.2|12717.2|12715.2|12717.2|12715.2|12715.3|12713.3|18
1653977410000|2022-05-31 06:10:10|12716.9|12714.9|12715.9|12713.9|12718.3|12716.3|12715.9|12713.9|23
1653977420000|2022-05-31 06:10:20|12715.8|12713.8|12712.8|12710.8|12715.8|12713.8|12708.4|12706.4|88
1653977430000|2022-05-31 06:10:30|12712.7|12710.7|12714.4|12712.4|12715.3|12713.3|12711.8|12709.8|34
1653977440000|2022-05-31 06:10:40|12714.3|12712.3|12713.6|12711.6|12716.2|12714.2|12712.6|12710.6|21
1653977450000|2022-05-31 06:10:50|12713.7|12711.7|12713.7|12711.7|12714.4|12712.4|12713.4|12711.4|5
1653977460000|2022-05-31 06:11:00|12713.6|12711.6|12714.9|12712.9|12717.3|12715.3|12711.9|12709.9|71
1653977470000|2022-05-31 06:11:10|12715.8|12713.8|12715.6|12713.6|12718.4|12716.4|12715.6|12713.6|60
1653977480000|2022-05-31 06:11:20|12715.7|12713.7|12714.1|12712.1|12716.4|12714.4|12713.7|12711.7|9
1653977490000|2022-05-31 06:11:30|12713.9|12711.9|12715.8|12713.8|12715.9|12713.9|12713.9|12711.9|8
1653977500000|2022-05-31 06:11:40|12715.9|12713.9|12717.6|12715.6|12717.8|12715.8|12715.9|12713.9|17
1653977510000|2022-05-31 06:11:50|12717.4|12715.4|12717.1|12715.1|12717.9|12715.9|12715.4|12713.4|10
1653977520000|2022-05-31 06:12:00|12716.9|12714.9|12717.6|12715.6|12717.7|12715.7|12716.9|12714.9|10
1653977530000|2022-05-31 06:12:10|12718.1|12716.1|12719.4|12717.4|12719.4|12717.4|12717.8|12715.8|8
1653977540000|2022-05-31 06:12:20|12719.6|12717.6|12720.2|12718.2|12720.7|12718.7|12716.3|12714.3|35
1653977550000|2022-05-31 06:12:30|12720.7|12718.7|12721.1|12719.1|12721.2|12719.2|12719.1|12717.1|27
1653977560000|2022-05-31 06:12:40|12720.9|12718.9|12720.3|12718.3|12721.1|12719.1|12718.6|12716.6|12
1653977570000|2022-05-31 06:12:50|12720.2|12718.2|12718.7|12716.7|12720.2|12718.2|12718.3|12716.3|12
1653977580000|2022-05-31 06:13:00|12718.6|12716.6|12721.2|12719.2|12721.2|12719.2|12718.2|12716.2|10
1653977590000|2022-05-31 06:13:10|12721.1|12719.1|12717.6|12715.6|12721.1|12719.1|12717.3|12715.3|19
1653977600000|2022-05-31 06:13:20|12717.4|12715.4|12718.6|12716.6|12718.6|12716.6|12716.6|12714.6|9
1653977610000|2022-05-31 06:13:30|12718.4|12716.4|12721.3|12719.3|12721.4|12719.4|12718.4|12716.4|21
1653977620000|2022-05-31 06:13:40|12721.2|12719.2|12721.3|12719.3|12722.3|12720.3|12720.8|12718.8|19
1653977630000|2022-05-31 06:13:50|12721.2|12719.2|12722.6|12720.6|12722.8|12720.8|12721.2|12719.2|9
1653977640000|2022-05-31 06:14:00|12722.7|12720.7|12721.3|12719.3|12724.2|12722.2|12719.4|12717.4|46
1653977650000|2022-05-31 06:14:10|12721.2|12719.2|12720.4|12718.4|12721.2|12719.2|12719.3|12717.3|4
1653977660000|2022-05-31 06:14:20|12720.1|12718.1|12719.4|12717.4|12720.1|12718.1|12719.2|12717.2|2
1653977670000|2022-05-31 06:14:30|12717.4|12715.4|12713.7|12711.7|12717.6|12715.6|12713.6|12711.6|52
1653977680000|2022-05-31 06:14:40|12713.8|12711.8|12711.2|12709.2|12713.9|12711.9|12711.2|12709.2|35
1653977690000|2022-05-31 06:14:50|12710.7|12708.7|12715.1|12713.1|12715.3|12713.3|12710.7|12708.7|17
1653977700000|2022-05-31 06:15:00|12714.9|12712.9|12717.1|12715.1|12718.2|12716.2|12713.4|12711.4|30
1653977710000|2022-05-31 06:15:10|12716.9|12714.9|12717.3|12715.3|12717.3|12715.3|12716.1|12714.1|5
1653977720000|2022-05-31 06:15:20|12717.1|12715.1|12717.2|12715.2|12718.1|12716.1|12716.8|12714.8|19
1653977730000|2022-05-31 06:15:30|12716.8|12714.8|12717.1|12715.1|12717.7|12715.7|12716.3|12714.3|10
1653977740000|2022-05-31 06:15:40|12716.9|12714.9|12717.3|12715.3|12717.3|12715.3|12716.9|12714.9|3
1653977750000|2022-05-31 06:15:50|12717.7|12715.7|12715.9|12713.9|12718.2|12716.2|12715.9|12713.9|18
1653977760000|2022-05-31 06:16:00|12716.2|12714.2|12717.6|12715.6|12718.1|12716.1|12716.1|12714.1|8
1653977770000|2022-05-31 06:16:10|12717.4|12715.4|12712.8|12710.8|12717.4|12715.4|12712.7|12710.7|48
1653977780000|2022-05-31 06:16:20|12712.7|12710.7|12711.6|12709.6|12712.8|12710.8|12711.3|12709.3|25
1653977790000|2022-05-31 06:16:30|12711.4|12709.4|12710.4|12708.4|12711.7|12709.7|12709.9|12707.9|23
1653977800000|2022-05-31 06:16:40|12710.6|12708.6|12709.3|12707.3|12710.7|12708.7|12708.8|12706.8|21
1653977810000|2022-05-31 06:16:50|12709.2|12707.2|12703.7|12701.7|12709.2|12707.2|12703.7|12701.7|94
1653977820000|2022-05-31 06:17:00|12703.4|12701.4|12704.9|12702.9|12706.8|12704.8|12703.2|12701.2|69
1653977830000|2022-05-31 06:17:10|12704.6|12702.6|12698.2|12696.2|12705.6|12703.6|12698.1|12696.1|128
1653977840000|2022-05-31 06:17:20|12697.9|12695.9|12696.4|12694.4|12698.9|12696.9|12696.3|12694.3|75
1653977850000|2022-05-31 06:17:30|12696.3|12694.3|12693.4|12691.4|12696.6|12694.6|12693.4|12691.4|81
1653977860000|2022-05-31 06:17:40|12692.8|12690.8|12695.1|12693.1|12695.8|12693.8|12691.2|12689.2|74
1653977870000|2022-05-31 06:17:50|12695.2|12693.2|12694.7|12692.7|12697.9|12695.9|12694.7|12692.7|63
1653977880000|2022-05-31 06:18:00|12694.6|12692.6|12698.1|12696.1|12699.1|12697.1|12694.2|12692.2|40
1653977890000|2022-05-31 06:18:10|12698.8|12696.8|12697.8|12695.8|12699.6|12697.6|12697.4|12695.4|29
1653977900000|2022-05-31 06:18:20|12697.9|12695.9|12698.2|12696.2|12699.2|12697.2|12697.4|12695.4|19
1653977910000|2022-05-31 06:18:30|12698.8|12696.8|12700.6|12698.6|12701.1|12699.1|12698.8|12696.8|21
1653977920000|2022-05-31 06:18:40|12701.1|12699.1|12702.6|12700.6|12702.8|12700.8|12700.9|12698.9|21
1653977930000|2022-05-31 06:18:50|12702.4|12700.4|12702.1|12700.1|12702.9|12700.9|12701.7|12699.7|11
1653977940000|2022-05-31 06:19:00|12701.9|12699.9|12704.3|12702.3|12704.3|12702.3|12701.7|12699.7|22
1653977950000|2022-05-31 06:19:10|12704.4|12702.4|12705.6|12703.6|12708.6|12706.6|12704.4|12702.4|100
1653977960000|2022-05-31 06:19:20|12706.2|12704.2|12706.3|12704.3|12707.7|12705.7|12704.7|12702.7|30
1653977970000|2022-05-31 06:19:30|12706.2|12704.2|12703.4|12701.4|12706.2|12704.2|12702.9|12700.9|49
1653977980000|2022-05-31 06:19:40|12703.7|12701.7|12703.6|12701.6|12703.8|12701.8|12702.9|12700.9|5
1653977990000|2022-05-31 06:19:50|12704.7|12702.7|12706.4|12704.4|12706.6|12704.6|12704.7|12702.7|39
1653978000000|2022-05-31 06:20:00|12704.6|12702.6|12703.1|12701.1|12704.8|12702.8|12701.8|12699.8|57
1653978010000|2022-05-31 06:20:10|12702.8|12700.8|12702.1|12700.1|12703.3|12701.3|12701.6|12699.6|19
1653978020000|2022-05-31 06:20:20|12702.2|12700.2|12700.4|12698.4|12702.2|12700.2|12700.4|12698.4|20
1653978030000|2022-05-31 06:20:30|12700.3|12698.3|12699.2|12697.2|12700.4|12698.4|12698.9|12696.9|40
1653978040000|2022-05-31 06:20:40|12699.3|12697.3|12699.8|12697.8|12701.6|12699.6|12699.2|12697.2|21
1653978050000|2022-05-31 06:20:50|12699.7|12697.7|12701.3|12699.3|12701.3|12699.3|12699.7|12697.7|9
1653978060000|2022-05-31 06:21:00|12701.8|12699.8|12703.2|12701.2|12703.2|12701.2|12701.8|12699.8|11
1653978070000|2022-05-31 06:21:10|12703.3|12701.3|12703.3|12701.3|12704.6|12702.6|12703.1|12701.1|8
1653978080000|2022-05-31 06:21:20|12703.4|12701.4|12704.4|12702.4|12704.6|12702.6|12702.9|12700.9|11
1653978090000|2022-05-31 06:21:30|12704.3|12702.3|12706.8|12704.8|12707.3|12705.3|12703.8|12701.8|19
1653978100000|2022-05-31 06:21:40|12706.7|12704.7|12706.4|12704.4|12707.3|12705.3|12706.1|12704.1|19
1653978110000|2022-05-31 06:21:50|12706.3|12704.3|12706.1|12704.1|12706.7|12704.7|12704.1|12702.1|20
1653978120000|2022-05-31 06:22:00|12706.2|12704.2|12704.2|12702.2|12706.8|12704.8|12702.4|12700.4|28
1653978130000|2022-05-31 06:22:10|12704.1|12702.1|12703.3|12701.3|12704.1|12702.1|12701.3|12699.3|16
1653978140000|2022-05-31 06:22:20|12704.4|12702.4|12704.3|12702.3|12704.9|12702.9|12703.8|12701.8|11
1653978150000|2022-05-31 06:22:30|12703.8|12701.8|12703.1|12701.1|12703.8|12701.8|12702.1|12700.1|11
1653978160000|2022-05-31 06:22:40|12703.2|12701.2|12702.1|12700.1|12704.9|12702.9|12702.1|12700.1|18
1653978170000|2022-05-31 06:22:50|12701.9|12699.9|12701.7|12699.7|12702.1|12700.1|12701.6|12699.6|3
1653978180000|2022-05-31 06:23:00|12701.6|12699.6|12698.9|12696.9|12701.7|12699.7|12698.9|12696.9|38
1653978190000|2022-05-31 06:23:10|12699.1|12697.1|12699.2|12697.2|12700.2|12698.2|12698.7|12696.7|27
1653978200000|2022-05-31 06:23:20|12699.1|12697.1|12698.6|12696.6|12699.2|12697.2|12697.1|12695.1|37
1653978210000|2022-05-31 06:23:30|12698.7|12696.7|12702.2|12700.2|12702.3|12700.3|12698.7|12696.7|26
1653978220000|2022-05-31 06:23:40|12702.3|12700.3|12704.7|12702.7|12704.7|12702.7|12702.2|12700.2|23
1653978230000|2022-05-31 06:23:50|12704.8|12702.8|12704.9|12702.9|12705.1|12703.1|12703.4|12701.4|11
1653978240000|2022-05-31 06:24:00|12705.1|12703.1|12705.7|12703.7|12706.9|12704.9|12705.1|12703.1|22
1653978250000|2022-05-31 06:24:10|12705.6|12703.6|12708.3|12706.3|12709.3|12707.3|12705.3|12703.3|38
1653978260000|2022-05-31 06:24:20|12707.9|12705.9|12710.4|12708.4|12710.4|12708.4|12707.9|12705.9|45
1653978270000|2022-05-31 06:24:30|12710.2|12708.2|12711.4|12709.4|12711.6|12709.6|12709.8|12707.8|25
1653978280000|2022-05-31 06:24:40|12711.6|12709.6|12712.3|12710.3|12712.9|12710.9|12710.9|12708.9|52
1653978290000|2022-05-31 06:24:50|12712.2|12710.2|12712.1|12710.1|12712.8|12710.8|12711.6|12709.6|9
1653978300000|2022-05-31 06:25:00|12711.9|12709.9|12713.8|12711.8|12714.2|12712.2|12711.8|12709.8|23
1653978310000|2022-05-31 06:25:10|12714.2|12712.2|12714.9|12712.9|12715.1|12713.1|12713.9|12711.9|23
1653978320000|2022-05-31 06:25:20|12714.7|12712.7|12712.3|12710.3|12714.8|12712.8|12710.9|12708.9|49
1653978330000|2022-05-31 06:25:30|12712.2|12710.2|12713.1|12711.1|12714.2|12712.2|12711.7|12709.7|17
1653978340000|2022-05-31 06:25:40|12712.9|12710.9|12712.8|12710.8|12713.3|12711.3|12711.3|12709.3|18
1653978350000|2022-05-31 06:25:50|12712.7|12710.7|12714.1|12712.1|12714.1|12712.1|12712.4|12710.4|18
1653978360000|2022-05-31 06:26:00|12714.2|12712.2|12717.3|12715.3|12717.3|12715.3|12713.9|12711.9|37
1653978370000|2022-05-31 06:26:10|12717.6|12715.6|12716.9|12714.9|12717.9|12715.9|12716.1|12714.1|44
1653978380000|2022-05-31 06:26:20|12717.1|12715.1|12720.8|12718.8|12722.2|12720.2|12716.8|12714.8|72
1653978390000|2022-05-31 06:26:30|12720.6|12718.6|12719.9|12717.9|12721.7|12719.7|12719.9|12717.9|31
1653978400000|2022-05-31 06:26:40|12719.8|12717.8|12720.4|12718.4|12721.7|12719.7|12719.7|12717.7|18
1653978410000|2022-05-31 06:26:50|12720.3|12718.3|12719.7|12717.7|12720.4|12718.4|12719.6|12717.6|11
1653978420000|2022-05-31 06:27:00|12719.8|12717.8|12719.8|12717.8|12720.4|12718.4|12719.6|12717.6|14
1653978430000|2022-05-31 06:27:10|12719.9|12717.9|12720.8|12718.8|12721.7|12719.7|12719.7|12717.7|18
1653978440000|2022-05-31 06:27:20|12721.1|12719.1|12722.1|12720.1|12722.3|12720.3|12720.6|12718.6|27
1653978450000|2022-05-31 06:27:30|12721.9|12719.9|12718.1|12716.1|12721.9|12719.9|12718.1|12716.1|28
1653978460000|2022-05-31 06:27:40|12717.9|12715.9|12718.6|12716.6|12719.3|12717.3|12717.1|12715.1|32
1653978470000|2022-05-31 06:27:50|12718.7|12716.7|12717.6|12715.6|12718.9|12716.9|12716.8|12714.8|18
1653978480000|2022-05-31 06:28:00|12718.1|12716.1|12718.8|12716.8|12719.4|12717.4|12718.1|12716.1|7
1653978490000|2022-05-31 06:28:10|12718.7|12716.7|12718.2|12716.2|12719.2|12717.2|12717.2|12715.2|18
1653978500000|2022-05-31 06:28:20|12718.1|12716.1|12719.1|12717.1|12719.3|12717.3|12717.7|12715.7|23
1653978510000|2022-05-31 06:28:30|12718.8|12716.8|12720.2|12718.2|12720.2|12718.2|12718.8|12716.8|12
1653978520000|2022-05-31 06:28:40|12719.9|12717.9|12720.8|12718.8|12720.8|12718.8|12718.8|12716.8|12
1653978530000|2022-05-31 06:28:50|12720.6|12718.6|12721.7|12719.7|12721.7|12719.7|12720.2|12718.2|13
1653978540000|2022-05-31 06:29:00|12721.6|12719.6|12721.3|12719.3|12722.3|12720.3|12721.3|12719.3|13
1653978550000|2022-05-31 06:29:10|12720.9|12718.9|12724.8|12722.8|12725.3|12723.3|12720.2|12718.2|69
1653978560000|2022-05-31 06:29:20|12724.7|12722.7|12725.4|12723.4|12725.7|12723.7|12724.3|12722.3|21
1653978570000|2022-05-31 06:29:30|12725.6|12723.6|12725.4|12723.4|12725.6|12723.6|12724.6|12722.6|19
1653978580000|2022-05-31 06:29:40|12725.9|12723.9|12725.1|12723.1|12725.9|12723.9|12723.4|12721.4|56
1653978590000|2022-05-31 06:29:50|12724.8|12722.8|12726.3|12724.3|12726.4|12724.4|12724.8|12722.8|15
1653978600000|2022-05-31 06:30:00|12726.7|12724.7|12725.8|12723.8|12727.7|12725.7|12725.8|12723.8|36
1653978610000|2022-05-31 06:30:10|12725.7|12723.7|12723.4|12721.4|12725.8|12723.8|12723.3|12721.3|26
1653978620000|2022-05-31 06:30:20|12723.3|12721.3|12724.8|12722.8|12725.9|12723.9|12723.3|12721.3|10
1653978630000|2022-05-31 06:30:30|12724.9|12722.9|12727.9|12725.9|12728.7|12726.7|12724.8|12722.8|33
1653978640000|2022-05-31 06:30:40|12728.2|12726.2|12730.8|12728.8|12730.9|12728.9|12727.9|12725.9|69
1653978650000|2022-05-31 06:30:50|12730.9|12728.9|12729.4|12727.4|12732.2|12730.2|12728.7|12726.7|45
1653978660000|2022-05-31 06:31:00|12729.7|12727.7|12730.4|12728.4|12731.9|12729.9|12728.7|12726.7|32
1653978670000|2022-05-31 06:31:10|12730.3|12728.3|12728.3|12726.3|12730.7|12728.7|12727.3|12725.3|28
1653978680000|2022-05-31 06:31:20|12728.2|12726.2|12729.4|12727.4|12729.6|12727.6|12727.4|12725.4|18
1653978690000|2022-05-31 06:31:30|12729.2|12727.2|12729.8|12727.8|12729.9|12727.9|12729.1|12727.1|9
1653978700000|2022-05-31 06:31:40|12729.9|12727.9|12728.1|12726.1|12729.9|12727.9|12727.4|12725.4|21
1653978710000|2022-05-31 06:31:50|12727.9|12725.9|12729.8|12727.8|12729.9|12727.9|12727.9|12725.9|15
1653978720000|2022-05-31 06:32:00|12729.7|12727.7|12732.3|12730.3|12732.4|12730.4|12729.7|12727.7|19
1653978730000|2022-05-31 06:32:10|12732.4|12730.4|12731.7|12729.7|12732.4|12730.4|12729.8|12727.8|32
1653978740000|2022-05-31 06:32:20|12731.3|12729.3|12730.8|12728.8|12731.3|12729.3|12730.4|12728.4|10
1653978750000|2022-05-31 06:32:30|12731.6|12729.6|12728.6|12726.6|12731.6|12729.6|12728.6|12726.6|22
1653978760000|2022-05-31 06:32:40|12728.9|12726.9|12728.7|12726.7|12729.3|12727.3|12727.9|12725.9|12
1653978770000|2022-05-31 06:32:50|12728.1|12726.1|12727.3|12725.3|12728.7|12726.7|12727.1|12725.1|17
1653978780000|2022-05-31 06:33:00|12727.4|12725.4|12727.4|12725.4|12727.6|12725.6|12726.6|12724.6|12
1653978790000|2022-05-31 06:33:10|12727.3|12725.3|12730.3|12728.3|12730.4|12728.4|12726.6|12724.6|30
1653978800000|2022-05-31 06:33:20|12729.9|12727.9|12731.2|12729.2|12732.2|12730.2|12729.3|12727.3|56
1653978810000|2022-05-31 06:33:30|12731.1|12729.1|12730.3|12728.3|12732.3|12730.3|12730.3|12728.3|28
1653978820000|2022-05-31 06:33:40|12730.1|12728.1|12729.2|12727.2|12730.2|12728.2|12729.1|12727.1|7
1653978830000|2022-05-31 06:33:50|12729.1|12727.1|12728.4|12726.4|12729.1|12727.1|12728.3|12726.3|18
1653978840000|2022-05-31 06:34:00|12728.3|12726.3|12730.4|12728.4|12731.6|12729.6|12728.3|12726.3|16
1653978850000|2022-05-31 06:34:10|12730.6|12728.6|12731.4|12729.4|12731.6|12729.6|12730.6|12728.6|8
1653978860000|2022-05-31 06:34:20|12731.6|12729.6|12731.4|12729.4|12731.8|12729.8|12730.6|12728.6|9
1653978870000|2022-05-31 06:34:30|12731.8|12729.8|12731.8|12729.8|12733.1|12731.1|12731.7|12729.7|26
1653978880000|2022-05-31 06:34:40|12731.7|12729.7|12732.8|12730.8|12733.7|12731.7|12731.7|12729.7|20
1653978890000|2022-05-31 06:34:50|12733.1|12731.1|12733.1|12731.1|12733.2|12731.2|12731.7|12729.7|27
1653978900000|2022-05-31 06:35:00|12733.2|12731.2|12733.9|12731.9|12734.3|12732.3|12732.9|12730.9|13
1653978910000|2022-05-31 06:35:10|12733.8|12731.8|12731.8|12729.8|12733.8|12731.8|12731.8|12729.8|50
1653978920000|2022-05-31 06:35:20|12731.9|12729.9|12731.1|12729.1|12732.1|12730.1|12728.7|12726.7|51
1653978930000|2022-05-31 06:35:30|12730.6|12728.6|12727.4|12725.4|12730.6|12728.6|12727.4|12725.4|46
1653978940000|2022-05-31 06:35:40|12727.3|12725.3|12727.3|12725.3|12727.8|12725.8|12726.4|12724.4|53
1653978950000|2022-05-31 06:35:50|12727.2|12725.2|12727.3|12725.3|12727.3|12725.3|12725.9|12723.9|34
1653978960000|2022-05-31 06:36:00|12727.1|12725.1|12727.7|12725.7|12727.9|12725.9|12727.1|12725.1|23
1653978970000|2022-05-31 06:36:10|12727.8|12725.8|12727.3|12725.3|12729.9|12727.9|12727.3|12725.3|35
1653978980000|2022-05-31 06:36:20|12727.4|12725.4|12726.7|12724.7|12727.6|12725.6|12725.9|12723.9|12
1653978990000|2022-05-31 06:36:30|12726.8|12724.8|12726.4|12724.4|12728.1|12726.1|12726.2|12724.2|19
1653979000000|2022-05-31 06:36:40|12726.3|12724.3|12725.4|12723.4|12726.6|12724.6|12724.9|12722.9|20
1653979010000|2022-05-31 06:36:50|12725.3|12723.3|12726.1|12724.1|12727.3|12725.3|12724.2|12722.2|53
1653979020000|2022-05-31 06:37:00|12726.7|12724.7|12726.8|12724.8|12727.3|12725.3|12725.8|12723.8|47
1653979030000|2022-05-31 06:37:10|12726.7|12724.7|12727.7|12725.7|12729.1|12727.1|12726.7|12724.7|28
1653979040000|2022-05-31 06:37:20|12727.6|12725.6|12725.3|12723.3|12727.9|12725.9|12725.1|12723.1|23
1653979050000|2022-05-31 06:37:30|12725.2|12723.2|12722.7|12720.7|12725.2|12723.2|12722.3|12720.3|42
1653979060000|2022-05-31 06:37:40|12723.1|12721.1|12722.2|12720.2|12723.1|12721.1|12722.2|12720.2|17
1653979070000|2022-05-31 06:37:50|12721.9|12719.9|12722.9|12720.9|12723.1|12721.1|12721.7|12719.7|27
1653979080000|2022-05-31 06:38:00|12723.1|12721.1|12723.3|12721.3|12723.4|12721.4|12722.8|12720.8|5
1653979090000|2022-05-31 06:38:10|12723.4|12721.4|12725.4|12723.4|12727.1|12725.1|12723.4|12721.4|70
1653979100000|2022-05-31 06:38:20|12725.2|12723.2|12723.2|12721.2|12725.2|12723.2|12722.8|12720.8|23
1653979110000|2022-05-31 06:38:30|12723.3|12721.3|12723.8|12721.8|12723.9|12721.9|12722.3|12720.3|19
1653979120000|2022-05-31 06:38:40|12724.1|12722.1|12723.2|12721.2|12725.7|12723.7|12722.9|12720.9|47
1653979130000|2022-05-31 06:38:50|12723.3|12721.3|12722.2|12720.2|12723.3|12721.3|12722.2|12720.2|6
1653979140000|2022-05-31 06:39:00|12722.3|12720.3|12722.4|12720.4|12723.3|12721.3|12722.2|12720.2|4
1653979150000|2022-05-31 06:39:10|12721.8|12719.8|12720.6|12718.6|12722.1|12720.1|12718.6|12716.6|85
1653979160000|2022-05-31 06:39:20|12720.7|12718.7|12720.3|12718.3|12721.6|12719.6|12720.1|12718.1|23
1653979170000|2022-05-31 06:39:30|12720.4|12718.4|12717.4|12715.4|12720.4|12718.4|12716.7|12714.7|33
1653979180000|2022-05-31 06:39:40|12717.3|12715.3|12717.4|12715.4|12717.7|12715.7|12717.1|12715.1|6
1653979190000|2022-05-31 06:39:50|12717.6|12715.6|12718.4|12716.4|12718.6|12716.6|12716.6|12714.6|27
1653979200000|2022-05-31 06:40:00|12718.3|12716.3|12719.9|12717.9|12719.9|12717.9|12717.7|12715.7|28
1653979210000|2022-05-31 06:40:10|12720.1|12718.1|12720.3|12718.3|12720.9|12718.9|12719.1|12717.1|17
1653979220000|2022-05-31 06:40:20|12720.6|12718.6|12721.1|12719.1|12722.9|12720.9|12720.1|12718.1|70
1653979230000|2022-05-31 06:40:30|12721.2|12719.2|12721.3|12719.3|12722.4|12720.4|12721.2|12719.2|6
1653979240000|2022-05-31 06:40:40|12721.1|12719.1|12722.1|12720.1|12722.1|12720.1|12720.9|12718.9|9
1653979250000|2022-05-31 06:40:50|12722.2|12720.2|12722.4|12720.4|12723.3|12721.3|12721.8|12719.8|22
1653979260000|2022-05-31 06:41:00|12721.9|12719.9|12722.2|12720.2|12722.4|12720.4|12721.7|12719.7|12
1653979270000|2022-05-31 06:41:10|12721.9|12719.9|12720.8|12718.8|12723.3|12721.3|12719.8|12717.8|27
1653979280000|2022-05-31 06:41:20|12720.9|12718.9|12722.3|12720.3|12723.2|12721.2|12720.9|12718.9|23
1653979290000|2022-05-31 06:41:30|12722.6|12720.6|12718.6|12716.6|12724.3|12722.3|12718.6|12716.6|36
1653979300000|2022-05-31 06:41:40|12718.9|12716.9|12718.2|12716.2|12719.3|12717.3|12717.8|12715.8|10
1653979310000|2022-05-31 06:41:50|12718.3|12716.3|12715.1|12713.1|12718.3|12716.3|12713.4|12711.4|54
1653979320000|2022-05-31 06:42:00|12715.3|12713.3|12717.1|12715.1|12718.4|12716.4|12715.2|12713.2|47
1653979330000|2022-05-31 06:42:10|12716.9|12714.9|12717.2|12715.2|12719.2|12717.2|12716.3|12714.3|21
1653979340000|2022-05-31 06:42:20|12717.3|12715.3|12717.6|12715.6|12718.4|12716.4|12717.3|12715.3|8
1653979350000|2022-05-31 06:42:30|12717.7|12715.7|12717.7|12715.7|12718.9|12716.9|12717.7|12715.7|9
1653979360000|2022-05-31 06:42:40|12717.8|12715.8|12716.3|12714.3|12717.8|12715.8|12715.6|12713.6|28
1653979370000|2022-05-31 06:42:50|12716.2|12714.2|12713.8|12711.8|12716.3|12714.3|12713.3|12711.3|25
1653979380000|2022-05-31 06:43:00|12714.1|12712.1|12712.8|12710.8|12714.4|12712.4|12712.4|12710.4|17
1653979390000|2022-05-31 06:43:10|12712.6|12710.6|12711.8|12709.8|12713.8|12711.8|12710.1|12708.1|67
1653979400000|2022-05-31 06:43:20|12711.4|12709.4|12712.3|12710.3|12714.2|12712.2|12711.4|12709.4|18
1653979410000|2022-05-31 06:43:30|12712.6|12710.6|12709.9|12707.9|12713.4|12711.4|12709.9|12707.9|35
1653979420000|2022-05-31 06:43:40|12710.1|12708.1|12711.1|12709.1|12712.2|12710.2|12709.8|12707.8|15
1653979430000|2022-05-31 06:43:50|12710.9|12708.9|12711.8|12709.8|12711.9|12709.9|12710.2|12708.2|14
1653979440000|2022-05-31 06:44:00|12711.9|12709.9|12711.8|12709.8|12711.9|12709.9|12710.7|12708.7|13
1653979450000|2022-05-31 06:44:10|12711.9|12709.9|12706.1|12704.1|12712.1|12710.1|12705.4|12703.4|49
1653979460000|2022-05-31 06:44:20|12705.6|12703.6|12706.1|12704.1|12706.2|12704.2|12702.7|12700.7|56
1653979470000|2022-05-31 06:44:30|12706.8|12704.8|12703.7|12701.7|12707.9|12705.9|12703.1|12701.1|48
1653979480000|2022-05-31 06:44:40|12703.8|12701.8|12699.7|12697.7|12703.8|12701.8|12698.8|12696.8|53
1653979490000|2022-05-31 06:44:50|12699.8|12697.8|12698.8|12696.8|12699.8|12697.8|12698.4|12696.4|18
1653979500000|2022-05-31 06:45:00|12698.9|12696.9|12699.1|12697.1|12700.9|12698.9|12697.6|12695.6|94
1653979510000|2022-05-31 06:45:10|12699.4|12697.4|12699.8|12697.8|12700.4|12698.4|12698.4|12696.4|24
1653979520000|2022-05-31 06:45:20|12699.9|12697.9|12705.6|12703.6|12705.6|12703.6|12699.9|12697.9|31
1653979530000|2022-05-31 06:45:30|12705.8|12703.8|12695.6|12693.6|12705.8|12703.8|12695.4|12693.4|101
1653979540000|2022-05-31 06:45:40|12695.8|12693.8|12694.6|12692.6|12695.9|12693.9|12693.3|12691.3|71
1653979550000|2022-05-31 06:45:50|12694.7|12692.7|12692.3|12690.3|12695.1|12693.1|12692.3|12690.3|29
1653979560000|2022-05-31 06:46:00|12691.2|12689.2|12693.3|12691.3|12695.1|12693.1|12691.2|12689.2|55
1653979570000|2022-05-31 06:46:10|12693.6|12691.6|12693.3|12691.3|12693.8|12691.8|12692.3|12690.3|17
1653979580000|2022-05-31 06:46:20|12692.8|12690.8|12685.1|12683.1|12692.8|12690.8|12684.9|12682.9|103
1653979590000|2022-05-31 06:46:30|12684.8|12682.8|12683.6|12681.6|12685.8|12683.8|12683.6|12681.6|60
1653979600000|2022-05-31 06:46:40|12683.4|12681.4|12684.9|12682.9|12685.2|12683.2|12683.4|12681.4|61
1653979610000|2022-05-31 06:46:50|12684.8|12682.8|12684.6|12682.6|12685.2|12683.2|12682.7|12680.7|22
1653979620000|2022-05-31 06:47:00|12684.2|12682.2|12684.2|12682.2|12685.4|12683.4|12683.3|12681.3|38
1653979630000|2022-05-31 06:47:10|12683.7|12681.7|12682.1|12680.1|12683.8|12681.8|12681.6|12679.6|50
1653979640000|2022-05-31 06:47:20|12682.2|12680.2|12684.6|12682.6|12684.6|12682.6|12682.2|12680.2|28
1653979650000|2022-05-31 06:47:30|12684.3|12682.3|12682.8|12680.8|12684.6|12682.6|12682.1|12680.1|62
1653979660000|2022-05-31 06:47:40|12682.7|12680.7|12683.2|12681.2|12683.2|12681.2|12682.2|12680.2|7
1653979670000|2022-05-31 06:47:50|12683.3|12681.3|12684.1|12682.1|12684.2|12682.2|12682.7|12680.7|11
1653979680000|2022-05-31 06:48:00|12684.2|12682.2|12690.4|12688.4|12691.1|12689.1|12683.9|12681.9|71
1653979690000|2022-05-31 06:48:10|12690.8|12688.8|12687.9|12685.9|12692.9|12690.9|12687.2|12685.2|59
1653979700000|2022-05-31 06:48:20|12688.1|12686.1|12690.8|12688.8|12690.8|12688.8|12687.9|12685.9|16
1653979710000|2022-05-31 06:48:30|12690.9|12688.9|12689.9|12687.9|12691.2|12689.2|12688.8|12686.8|26
1653979720000|2022-05-31 06:48:40|12689.4|12687.4|12686.4|12684.4|12689.4|12687.4|12684.4|12682.4|55
1653979730000|2022-05-31 06:48:50|12687.3|12685.3|12686.2|12684.2|12687.4|12685.4|12685.8|12683.8|33
1653979740000|2022-05-31 06:49:00|12686.1|12684.1|12688.7|12686.7|12688.7|12686.7|12685.3|12683.3|19
1653979750000|2022-05-31 06:49:10|12689.7|12687.7|12686.7|12684.7|12689.7|12687.7|12686.1|12684.1|17
1653979760000|2022-05-31 06:49:20|12686.8|12684.8|12682.6|12680.6|12687.6|12685.6|12681.7|12679.7|85
1653979770000|2022-05-31 06:49:30|12682.4|12680.4|12679.8|12677.8|12682.7|12680.7|12679.7|12677.7|108
1653979780000|2022-05-31 06:49:40|12679.6|12677.6|12672.9|12670.9|12679.8|12677.8|12670.8|12668.8|265
1653979790000|2022-05-31 06:49:50|12672.4|12670.4|12677.3|12675.3|12677.6|12675.6|12672.3|12670.3|115
1653979800000|2022-05-31 06:50:00|12677.6|12675.6|12676.1|12674.1|12677.6|12675.6|12675.2|12673.2|41
1653979810000|2022-05-31 06:50:10|12675.6|12673.6|12674.2|12672.2|12677.1|12675.1|12674.2|12672.2|27
1653979820000|2022-05-31 06:50:20|12674.6|12672.6|12675.6|12673.6|12676.2|12674.2|12674.3|12672.3|38
1653979830000|2022-05-31 06:50:30|12676.1|12674.1|12680.2|12678.2|12682.1|12680.1|12676.1|12674.1|72
1653979840000|2022-05-31 06:50:40|12680.3|12678.3|12681.3|12679.3|12682.7|12680.7|12680.2|12678.2|52
1653979850000|2022-05-31 06:50:50|12681.2|12679.2|12678.2|12676.2|12682.3|12680.3|12678.1|12676.1|34
1653979860000|2022-05-31 06:51:00|12678.3|12676.3|12682.6|12680.6|12682.6|12680.6|12678.2|12676.2|8
1653979870000|2022-05-31 06:51:10|12682.7|12680.7|12687.1|12685.1|12687.1|12685.1|12682.7|12680.7|64
1653979880000|2022-05-31 06:51:20|12687.6|12685.6|12686.6|12684.6|12688.7|12686.7|12686.3|12684.3|21
1653979890000|2022-05-31 06:51:30|12686.4|12684.4|12687.2|12685.2|12687.3|12685.3|12684.1|12682.1|29
1653979900000|2022-05-31 06:51:40|12687.3|12685.3|12687.4|12685.4|12688.4|12686.4|12687.1|12685.1|19
1653979910000|2022-05-31 06:51:50|12686.1|12684.1|12683.9|12681.9|12687.3|12685.3|12683.9|12681.9|31
1653979920000|2022-05-31 06:52:00|12684.1|12682.1|12684.8|12682.8|12685.7|12683.7|12683.1|12681.1|22
1653979930000|2022-05-31 06:52:10|12683.9|12681.9|12681.2|12679.2|12683.9|12681.9|12681.2|12679.2|15
1653979940000|2022-05-31 06:52:20|12680.4|12678.4|12679.2|12677.2|12680.8|12678.8|12678.9|12676.9|23
1653979950000|2022-05-31 06:52:30|12678.9|12676.9|12678.3|12676.3|12680.2|12678.2|12678.1|12676.1|23
1653979960000|2022-05-31 06:52:40|12678.4|12676.4|12675.1|12673.1|12679.1|12677.1|12675.1|12673.1|42
1653979970000|2022-05-31 06:52:50|12674.9|12672.9|12673.9|12671.9|12675.4|12673.4|12673.1|12671.1|40
1653979980000|2022-05-31 06:53:00|12673.8|12671.8|12672.7|12670.7|12674.3|12672.3|12672.6|12670.6|46
1653979990000|2022-05-31 06:53:10|12672.6|12670.6|12668.8|12666.8|12672.7|12670.7|12668.4|12666.4|142
1653980000000|2022-05-31 06:53:20|12668.2|12666.2|12670.7|12668.7|12671.2|12669.2|12666.1|12664.1|88
1653980010000|2022-05-31 06:53:30|12670.8|12668.8|12672.4|12670.4|12674.4|12672.4|12670.4|12668.4|48
1653980020000|2022-05-31 06:53:40|12671.8|12669.8|12675.6|12673.6|12676.9|12674.9|12671.8|12669.8|40
1653980030000|2022-05-31 06:53:50|12675.7|12673.7|12675.3|12673.3|12677.6|12675.6|12675.3|12673.3|28
1653980040000|2022-05-31 06:54:00|12675.4|12673.4|12677.3|12675.3|12677.7|12675.7|12675.1|12673.1|28
1653980050000|2022-05-31 06:54:10|12678.2|12676.2|12680.3|12678.3|12680.4|12678.4|12678.1|12676.1|41
1653980060000|2022-05-31 06:54:20|12680.8|12678.8|12682.4|12680.4|12682.7|12680.7|12680.3|12678.3|35
1653980070000|2022-05-31 06:54:30|12682.6|12680.6|12683.2|12681.2|12683.8|12681.8|12681.9|12679.9|20
1653980080000|2022-05-31 06:54:40|12683.3|12681.3|12683.7|12681.7|12684.9|12682.9|12683.3|12681.3|25
1653980090000|2022-05-31 06:54:50|12683.8|12681.8|12683.7|12681.7|12686.1|12684.1|12683.7|12681.7|36
1653980100000|2022-05-31 06:55:00|12682.7|12680.7|12686.9|12684.9|12686.9|12684.9|12682.7|12680.7|11
1653980110000|2022-05-31 06:55:10|12686.8|12684.8|12687.1|12685.1|12687.4|12685.4|12684.7|12682.7|19
1653980120000|2022-05-31 06:55:20|12687.2|12685.2|12688.4|12686.4|12688.8|12686.8|12687.2|12685.2|41
1653980130000|2022-05-31 06:55:30|12688.3|12686.3|12685.8|12683.8|12689.3|12687.3|12685.6|12683.6|18
1653980140000|2022-05-31 06:55:40|12685.2|12683.2|12683.8|12681.8|12685.4|12683.4|12683.2|12681.2|16
1653980150000|2022-05-31 06:55:50|12683.6|12681.6|12685.4|12683.4|12685.9|12683.9|12683.4|12681.4|24
1653980160000|2022-05-31 06:56:00|12685.3|12683.3|12686.6|12684.6|12686.6|12684.6|12684.3|12682.3|29
1653980170000|2022-05-31 06:56:10|12687.4|12685.4|12686.9|12684.9|12688.3|12686.3|12685.9|12683.9|41
1653980180000|2022-05-31 06:56:20|12686.4|12684.4|12689.4|12687.4|12689.4|12687.4|12686.4|12684.4|64
1653980190000|2022-05-31 06:56:30|12689.2|12687.2|12692.1|12690.1|12692.6|12690.6|12688.7|12686.7|63
1653980200000|2022-05-31 06:56:40|12691.8|12689.8|12691.2|12689.2|12692.2|12690.2|12689.6|12687.6|39
1653980210000|2022-05-31 06:56:50|12691.3|12689.3|12691.7|12689.7|12691.7|12689.7|12689.9|12687.9|16
1653980220000|2022-05-31 06:57:00|12691.9|12689.9|12692.7|12690.7|12693.1|12691.1|12691.7|12689.7|24
1653980230000|2022-05-31 06:57:10|12692.8|12690.8|12694.2|12692.2|12698.1|12696.1|12692.7|12690.7|145
1653980240000|2022-05-31 06:57:20|12694.3|12692.3|12696.2|12694.2|12697.4|12695.4|12694.3|12692.3|47
1653980250000|2022-05-31 06:57:30|12696.1|12694.1|12697.4|12695.4|12697.8|12695.8|12695.8|12693.8|45
1653980260000|2022-05-31 06:57:40|12697.7|12695.7|12697.2|12695.2|12698.6|12696.6|12696.9|12694.9|92
1653980270000|2022-05-31 06:57:50|12697.1|12695.1|12697.7|12695.7|12697.7|12695.7|12695.8|12693.8|22
1653980280000|2022-05-31 06:58:00|12697.6|12695.6|12702.4|12700.4|12702.7|12700.7|12697.6|12695.6|80
1653980290000|2022-05-31 06:58:10|12702.6|12700.6|12699.7|12697.7|12702.6|12700.6|12699.1|12697.1|30
1653980300000|2022-05-31 06:58:20|12699.6|12697.6|12701.2|12699.2|12701.2|12699.2|12698.9|12696.9|32
1653980310000|2022-05-31 06:58:30|12701.1|12699.1|12699.2|12697.2|12701.1|12699.1|12697.9|12695.9|28
1653980320000|2022-05-31 06:58:40|12699.1|12697.1|12701.2|12699.2|12701.3|12699.3|12696.8|12694.8|31
1653980330000|2022-05-31 06:58:50|12700.8|12698.8|12701.1|12699.1|12701.8|12699.8|12700.6|12698.6|13
1653980340000|2022-05-31 06:59:00|12700.8|12698.8|12700.4|12698.4|12701.9|12699.9|12700.2|12698.2|26
1653980350000|2022-05-31 06:59:10|12700.3|12698.3|12699.7|12697.7|12701.3|12699.3|12698.7|12696.7|26
1653980360000|2022-05-31 06:59:20|12699.6|12697.6|12699.7|12697.7|12699.9|12697.9|12699.1|12697.1|12
1653980370000|2022-05-31 06:59:30|12699.4|12697.4|12699.7|12697.7|12701.1|12699.1|12699.3|12697.3|12
1653980380000|2022-05-31 06:59:40|12699.6|12697.6|12695.6|12693.6|12699.6|12697.6|12695.1|12693.1|27
1653980390000|2022-05-31 06:59:50|12695.7|12693.7|12696.1|12694.1|12698.2|12696.2|12694.8|12692.8|36
1653980400000|2022-05-31 07:00:00|12694.9|12692.9|12691.2|12689.2|12696.4|12694.4|12691.1|12689.1|160
1653980410000|2022-05-31 07:00:10|12690.6|12688.6|12689.7|12687.7|12692.3|12690.3|12685.1|12683.1|176
1653980420000|2022-05-31 07:00:20|12689.8|12687.8|12696.3|12694.3|12696.9|12694.9|12689.8|12687.8|56
1653980430000|2022-05-31 07:00:30|12696.6|12694.6|12696.6|12694.6|12697.1|12695.1|12694.7|12692.7|18
1653980440000|2022-05-31 07:00:40|12696.4|12694.4|12699.7|12697.7|12700.2|12698.2|12696.2|12694.2|31
1653980450000|2022-05-31 07:00:50|12699.6|12697.6|12700.1|12698.1|12700.1|12698.1|12696.8|12694.8|27
1653980460000|2022-05-31 07:01:00|12699.9|12697.9|12692.2|12690.2|12699.9|12697.9|12690.8|12688.8|74
1653980470000|2022-05-31 07:01:10|12692.3|12690.3|12699.6|12697.6|12699.7|12697.7|12692.2|12690.2|40
1653980480000|2022-05-31 07:01:20|12699.3|12697.3|12701.6|12699.6|12705.3|12703.3|12699.2|12697.2|119
1653980490000|2022-05-31 07:01:30|12701.3|12699.3|12698.2|12696.2|12701.3|12699.3|12698.2|12696.2|27
1653980500000|2022-05-31 07:01:40|12698.6|12696.6|12696.4|12694.4|12701.1|12699.1|12696.2|12694.2|33
1653980510000|2022-05-31 07:01:50|12696.3|12694.3|12690.9|12688.9|12696.3|12694.3|12690.9|12688.9|30
1653980520000|2022-05-31 07:02:00|12690.4|12688.4|12692.8|12690.8|12692.9|12690.9|12689.2|12687.2|50
1653980530000|2022-05-31 07:02:10|12692.9|12690.9|12692.3|12690.3|12695.1|12693.1|12691.4|12689.4|29
1653980540000|2022-05-31 07:02:20|12692.4|12690.4|12694.2|12692.2|12696.1|12694.1|12690.4|12688.4|72
1653980550000|2022-05-31 07:02:30|12694.1|12692.1|12695.3|12693.3|12699.4|12697.4|12693.8|12691.8|34
1653980560000|2022-05-31 07:02:40|12695.2|12693.2|12694.3|12692.3|12695.2|12693.2|12691.7|12689.7|37
1653980570000|2022-05-31 07:02:50|12694.1|12692.1|12688.2|12686.2|12694.1|12692.1|12686.2|12684.2|57
1653980580000|2022-05-31 07:03:00|12688.3|12686.3|12691.1|12689.1|12691.6|12689.6|12686.4|12684.4|44
1653980590000|2022-05-31 07:03:10|12691.2|12689.2|12686.4|12684.4|12691.2|12689.2|12685.9|12683.9|30
1653980600000|2022-05-31 07:03:20|12686.2|12684.2|12688.6|12686.6|12688.7|12686.7|12685.9|12683.9|36
1653980610000|2022-05-31 07:03:30|12688.3|12686.3|12682.2|12680.2|12688.3|12686.3|12682.2|12680.2|69
1653980620000|2022-05-31 07:03:40|12681.7|12679.7|12682.7|12680.7|12685.6|12683.6|12681.7|12679.7|94
1653980630000|2022-05-31 07:03:50|12683.3|12681.3|12682.7|12680.7|12683.3|12681.3|12678.6|12676.6|69
1653980640000|2022-05-31 07:04:00|12682.8|12680.8|12679.9|12677.9|12682.9|12680.9|12679.8|12677.8|62
1653980650000|2022-05-31 07:04:10|12681.2|12679.2|12678.8|12676.8|12681.2|12679.2|12677.8|12675.8|45
1653980660000|2022-05-31 07:04:20|12678.7|12676.7|12681.7|12679.7|12682.6|12680.6|12678.7|12676.7|42
1653980670000|2022-05-31 07:04:30|12681.4|12679.4|12689.3|12687.3|12690.3|12688.3|12681.4|12679.4|88
1653980680000|2022-05-31 07:04:40|12689.2|12687.2|12689.9|12687.9|12693.8|12691.8|12687.9|12685.9|76
1653980690000|2022-05-31 07:04:50|12690.1|12688.1|12690.6|12688.6|12692.2|12690.2|12689.8|12687.8|19
1653980700000|2022-05-31 07:05:00|12690.7|12688.7|12692.9|12690.9|12694.9|12692.9|12690.4|12688.4|67
1653980710000|2022-05-31 07:05:10|12693.1|12691.1|12693.8|12691.8|12693.9|12691.9|12691.2|12689.2|41
1653980720000|2022-05-31 07:05:20|12692.2|12690.2|12690.4|12688.4|12692.8|12690.8|12687.1|12685.1|63
1653980730000|2022-05-31 07:05:30|12690.6|12688.6|12683.1|12681.1|12690.8|12688.8|12682.6|12680.6|52
1653980740000|2022-05-31 07:05:40|12682.6|12680.6|12681.6|12679.6|12684.1|12682.1|12680.3|12678.3|42
1653980750000|2022-05-31 07:05:50|12681.4|12679.4|12680.2|12678.2|12681.4|12679.4|12679.2|12677.2|35
1653980760000|2022-05-31 07:06:00|12680.1|12678.1|12672.4|12670.4|12680.2|12678.2|12671.9|12669.9|113
1653980770000|2022-05-31 07:06:10|12672.6|12670.6|12674.6|12672.6|12674.7|12672.7|12669.4|12667.4|78
1653980780000|2022-05-31 07:06:20|12674.7|12672.7|12673.1|12671.1|12675.9|12673.9|12672.8|12670.8|42
1653980790000|2022-05-31 07:06:30|12672.9|12670.9|12672.2|12670.2|12677.4|12675.4|12672.1|12670.1|44
1653980800000|2022-05-31 07:06:40|12673.1|12671.1|12670.4|12668.4|12673.4|12671.4|12670.4|12668.4|32
1653980810000|2022-05-31 07:06:50|12670.7|12668.7|12666.1|12664.1|12670.7|12668.7|12665.1|12663.1|107
1653980820000|2022-05-31 07:07:00|12665.9|12663.9|12661.1|12659.1|12666.9|12664.9|12660.9|12658.9|154
1653980830000|2022-05-31 07:07:10|12661.4|12659.4|12665.7|12663.7|12670.1|12668.1|12661.3|12659.3|114
1653980840000|2022-05-31 07:07:20|12665.8|12663.8|12665.7|12663.7|12666.7|12664.7|12663.9|12661.9|36
1653980850000|2022-05-31 07:07:30|12665.8|12663.8|12664.9|12662.9|12667.3|12665.3|12664.6|12662.6|32
1653980860000|2022-05-31 07:07:40|12664.8|12662.8|12668.2|12666.2|12668.7|12666.7|12664.8|12662.8|68
1653980870000|2022-05-31 07:07:50|12668.8|12666.8|12669.4|12667.4|12673.7|12671.7|12668.8|12666.8|82
1653980880000|2022-05-31 07:08:00|12669.9|12667.9|12676.8|12674.8|12679.3|12677.3|12668.3|12666.3|116
1653980890000|2022-05-31 07:08:10|12676.3|12674.3|12681.6|12679.6|12682.7|12680.7|12675.9|12673.9|67
1653980900000|2022-05-31 07:08:20|12681.7|12679.7|12678.9|12676.9|12681.8|12679.8|12677.4|12675.4|39
1653980910000|2022-05-31 07:08:30|12679.1|12677.1|12681.6|12679.6|12682.7|12680.7|12679.1|12677.1|64
1653980920000|2022-05-31 07:08:40|12681.3|12679.3|12678.2|12676.2|12682.1|12680.1|12678.2|12676.2|55
1653980930000|2022-05-31 07:08:50|12677.9|12675.9|12681.1|12679.1|12682.8|12680.8|12676.7|12674.7|57
1653980940000|2022-05-31 07:09:00|12681.2|12679.2|12679.2|12677.2|12682.8|12680.8|12679.2|12677.2|23
1653980950000|2022-05-31 07:09:10|12679.1|12677.1|12681.2|12679.2|12681.6|12679.6|12677.9|12675.9|44
1653980960000|2022-05-31 07:09:20|12681.1|12679.1|12682.1|12680.1|12682.7|12680.7|12679.6|12677.6|42
1653980970000|2022-05-31 07:09:30|12681.9|12679.9|12680.3|12678.3|12683.3|12681.3|12679.9|12677.9|31
1653980980000|2022-05-31 07:09:40|12680.2|12678.2|12680.7|12678.7|12681.3|12679.3|12679.8|12677.8|13
1653980990000|2022-05-31 07:09:50|12680.8|12678.8|12682.9|12680.9|12683.3|12681.3|12679.9|12677.9|29
1653981000000|2022-05-31 07:10:00|12682.8|12680.8|12680.3|12678.3|12683.1|12681.1|12680.3|12678.3|67
1653981010000|2022-05-31 07:10:10|12680.4|12678.4|12680.2|12678.2|12681.4|12679.4|12679.1|12677.1|31
1653981020000|2022-05-31 07:10:20|12680.9|12678.9|12677.6|12675.6|12681.2|12679.2|12677.3|12675.3|32
1653981030000|2022-05-31 07:10:30|12677.9|12675.9|12675.9|12673.9|12678.8|12676.8|12675.8|12673.8|49
1653981040000|2022-05-31 07:10:40|12675.8|12673.8|12676.3|12674.3|12677.2|12675.2|12675.7|12673.7|30
1653981050000|2022-05-31 07:10:50|12676.4|12674.4|12675.7|12673.7|12678.2|12676.2|12675.6|12673.6|25
1653981060000|2022-05-31 07:11:00|12675.8|12673.8|12682.4|12680.4|12682.6|12680.6|12674.9|12672.9|39
1653981070000|2022-05-31 07:11:10|12682.6|12680.6|12685.3|12683.3|12685.8|12683.8|12682.2|12680.2|64
1653981080000|2022-05-31 07:11:20|12685.2|12683.2|12679.4|12677.4|12685.2|12683.2|12677.3|12675.3|78
1653981090000|2022-05-31 07:11:30|12679.2|12677.2|12678.1|12676.1|12679.8|12677.8|12676.3|12674.3|48
1653981100000|2022-05-31 07:11:40|12678.2|12676.2|12676.4|12674.4|12678.7|12676.7|12674.8|12672.8|51
1653981110000|2022-05-31 07:11:50|12676.6|12674.6|12673.6|12671.6|12676.6|12674.6|12673.2|12671.2|24
1653981120000|2022-05-31 07:12:00|12673.3|12671.3|12676.8|12674.8|12676.9|12674.9|12672.9|12670.9|34
1653981130000|2022-05-31 07:12:10|12678.7|12676.7|12677.2|12675.2|12682.1|12680.1|12677.1|12675.1|55
1653981140000|2022-05-31 07:12:20|12676.9|12674.9|12675.6|12673.6|12677.4|12675.4|12675.4|12673.4|9
1653981150000|2022-05-31 07:12:30|12675.4|12673.4|12671.1|12669.1|12675.8|12673.8|12670.4|12668.4|59
1653981160000|2022-05-31 07:12:40|12670.9|12668.9|12671.7|12669.7|12673.4|12671.4|12670.6|12668.6|23
1653981170000|2022-05-31 07:12:50|12671.3|12669.3|12672.6|12670.6|12673.4|12671.4|12671.2|12669.2|16
1653981180000|2022-05-31 07:13:00|12671.9|12669.9|12672.8|12670.8|12672.8|12670.8|12669.4|12667.4|64
1653981190000|2022-05-31 07:13:10|12672.9|12670.9|12669.7|12667.7|12672.9|12670.9|12669.1|12667.1|33
1653981200000|2022-05-31 07:13:20|12669.2|12667.2|12668.4|12666.4|12670.9|12668.9|12667.4|12665.4|49
1653981210000|2022-05-31 07:13:30|12668.3|12666.3|12668.9|12666.9|12669.6|12667.6|12668.3|12666.3|20
1653981220000|2022-05-31 07:13:40|12668.8|12666.8|12664.7|12662.7|12668.8|12666.8|12662.7|12660.7|61
1653981230000|2022-05-31 07:13:50|12664.6|12662.6|12665.4|12663.4|12665.9|12663.9|12663.8|12661.8|38
1653981240000|2022-05-31 07:14:00|12665.3|12663.3|12663.7|12661.7|12665.3|12663.3|12661.6|12659.6|62
1653981250000|2022-05-31 07:14:10|12663.8|12661.8|12665.4|12663.4|12667.1|12665.1|12663.8|12661.8|54
1653981260000|2022-05-31 07:14:20|12665.3|12663.3|12667.6|12665.6|12670.9|12668.9|12665.3|12663.3|63
1653981270000|2022-05-31 07:14:30|12667.3|12665.3|12670.8|12668.8|12672.1|12670.1|12667.3|12665.3|48
1653981280000|2022-05-31 07:14:40|12669.7|12667.7|12672.2|12670.2|12672.6|12670.6|12669.2|12667.2|33
1653981290000|2022-05-31 07:14:50|12671.3|12669.3|12672.2|12670.2|12672.4|12670.4|12668.1|12666.1|26
1653981300000|2022-05-31 07:15:00|12671.8|12669.8|12670.9|12668.9|12673.6|12671.6|12670.8|12668.8|47
1653981310000|2022-05-31 07:15:10|12671.1|12669.1|12669.7|12667.7|12673.2|12671.2|12669.6|12667.6|28
1653981320000|2022-05-31 07:15:20|12669.8|12667.8|12675.3|12673.3|12675.4|12673.4|12669.8|12667.8|40
1653981330000|2022-05-31 07:15:30|12675.4|12673.4|12674.4|12672.4|12675.6|12673.6|12673.3|12671.3|40
1653981340000|2022-05-31 07:15:40|12674.6|12672.6|12671.3|12669.3|12674.8|12672.8|12670.9|12668.9|23
1653981350000|2022-05-31 07:15:50|12671.1|12669.1|12668.4|12666.4|12672.2|12670.2|12668.4|12666.4|19
1653981360000|2022-05-31 07:16:00|12668.1|12666.1|12664.6|12662.6|12668.6|12666.6|12664.6|12662.6|65
1653981370000|2022-05-31 07:16:10|12664.4|12662.4|12663.6|12661.6|12666.2|12664.2|12662.6|12660.6|55
1653981380000|2022-05-31 07:16:20|12663.7|12661.7|12663.1|12661.1|12665.4|12663.4|12662.6|12660.6|53
1653981390000|2022-05-31 07:16:30|12663.2|12661.2|12666.3|12664.3|12667.6|12665.6|12663.1|12661.1|38
1653981400000|2022-05-31 07:16:40|12665.1|12663.1|12665.2|12663.2|12666.1|12664.1|12664.2|12662.2|19
1653981410000|2022-05-31 07:16:50|12664.7|12662.7|12659.3|12657.3|12664.7|12662.7|12658.9|12656.9|77
1653981420000|2022-05-31 07:17:00|12659.2|12657.2|12653.8|12651.8|12659.9|12657.9|12652.9|12650.9|170
1653981430000|2022-05-31 07:17:10|12653.9|12651.9|12651.8|12649.8|12654.1|12652.1|12651.4|12649.4|71
1653981440000|2022-05-31 07:17:20|12651.7|12649.7|12655.4|12653.4|12655.7|12653.7|12651.4|12649.4|76
1653981450000|2022-05-31 07:17:30|12655.3|12653.3|12656.6|12654.6|12657.7|12655.7|12654.3|12652.3|57
1653981460000|2022-05-31 07:17:40|12656.8|12654.8|12655.4|12653.4|12658.8|12656.8|12654.4|12652.4|81
1653981470000|2022-05-31 07:17:50|12655.3|12653.3|12656.7|12654.7|12658.1|12656.1|12654.6|12652.6|58
1653981480000|2022-05-31 07:18:00|12656.6|12654.6|12654.3|12652.3|12658.1|12656.1|12654.3|12652.3|26
1653981490000|2022-05-31 07:18:10|12654.7|12652.7|12654.6|12652.6|12656.3|12654.3|12654.1|12652.1|23
1653981500000|2022-05-31 07:18:20|12654.4|12652.4|12656.3|12654.3|12656.6|12654.6|12652.9|12650.9|36
1653981510000|2022-05-31 07:18:30|12656.4|12654.4|12657.7|12655.7|12657.8|12655.8|12654.9|12652.9|20
1653981520000|2022-05-31 07:18:40|12657.8|12655.8|12660.1|12658.1|12663.2|12661.2|12657.8|12655.8|47
1653981530000|2022-05-31 07:18:50|12660.4|12658.4|12660.2|12658.2|12662.2|12660.2|12660.1|12658.1|27
1653981540000|2022-05-31 07:19:00|12660.3|12658.3|12665.3|12663.3|12666.2|12664.2|12660.3|12658.3|49
1653981550000|2022-05-31 07:19:10|12665.4|12663.4|12665.1|12663.1|12666.3|12664.3|12664.9|12662.9|22
1653981560000|2022-05-31 07:19:20|12665.3|12663.3|12659.2|12657.2|12666.4|12664.4|12659.2|12657.2|36
1653981570000|2022-05-31 07:19:30|12659.3|12657.3|12659.3|12657.3|12660.1|12658.1|12658.2|12656.2|30
1653981580000|2022-05-31 07:19:40|12659.4|12657.4|12653.1|12651.1|12659.6|12657.6|12652.6|12650.6|59
1653981590000|2022-05-31 07:19:50|12653.3|12651.3|12653.1|12651.1|12654.9|12652.9|12652.9|12650.9|29
1653981600000|2022-05-31 07:20:00|12652.9|12650.9|12651.4|12649.4|12652.9|12650.9|12650.2|12648.2|163
1653981610000|2022-05-31 07:20:10|12651.6|12649.6|12652.6|12650.6|12652.8|12650.8|12651.2|12649.2|36
1653981620000|2022-05-31 07:20:20|12652.7|12650.7|12656.4|12654.4|12656.4|12654.4|12652.1|12650.1|116
1653981630000|2022-05-31 07:20:30|12656.3|12654.3|12657.7|12655.7|12658.3|12656.3|12656.3|12654.3|14
1653981640000|2022-05-31 07:20:40|12657.6|12655.6|12654.9|12652.9|12657.6|12655.6|12654.4|12652.4|14
1653981650000|2022-05-31 07:20:50|12654.8|12652.8|12655.4|12653.4|12655.9|12653.9|12653.6|12651.6|46
1653981660000|2022-05-31 07:21:00|12655.7|12653.7|12658.1|12656.1|12660.1|12658.1|12655.2|12653.2|39
1653981670000|2022-05-31 07:21:10|12657.9|12655.9|12653.9|12651.9|12658.2|12656.2|12653.6|12651.6|39
1653981680000|2022-05-31 07:21:20|12654.1|12652.1|12660.9|12658.9|12661.6|12659.6|12654.1|12652.1|84
1653981690000|2022-05-31 07:21:30|12661.1|12659.1|12658.8|12656.8|12661.6|12659.6|12657.6|12655.6|20
1653981700000|2022-05-31 07:21:40|12659.1|12657.1|12656.1|12654.1|12660.6|12658.6|12655.9|12653.9|26
1653981710000|2022-05-31 07:21:50|12656.2|12654.2|12657.3|12655.3|12658.2|12656.2|12656.2|12654.2|25
1653981720000|2022-05-31 07:22:00|12657.7|12655.7|12657.3|12655.3|12658.3|12656.3|12656.6|12654.6|18
1653981730000|2022-05-31 07:22:10|12657.2|12655.2|12656.2|12654.2|12657.2|12655.2|12654.7|12652.7|27
1653981740000|2022-05-31 07:22:20|12656.1|12654.1|12652.9|12650.9|12656.7|12654.7|12652.4|12650.4|38
1653981750000|2022-05-31 07:22:30|12652.4|12650.4|12651.6|12649.6|12652.8|12650.8|12651.4|12649.4|20
1653981760000|2022-05-31 07:22:40|12651.7|12649.7|12650.9|12648.9|12652.2|12650.2|12650.3|12648.3|86
1653981770000|2022-05-31 07:22:50|12650.8|12648.8|12652.3|12650.3|12652.3|12650.3|12650.4|12648.4|31
1653981780000|2022-05-31 07:23:00|12652.6|12650.6|12655.1|12653.1|12658.1|12656.1|12652.6|12650.6|84
1653981790000|2022-05-31 07:23:10|12655.2|12653.2|12656.4|12654.4|12656.7|12654.7|12652.7|12650.7|27
1653981800000|2022-05-31 07:23:20|12656.6|12654.6|12662.7|12660.7|12662.7|12660.7|12656.6|12654.6|42
1653981810000|2022-05-31 07:23:30|12663.1|12661.1|12659.4|12657.4|12663.4|12661.4|12659.4|12657.4|48
1653981820000|2022-05-31 07:23:40|12658.4|12656.4|12658.1|12656.1|12659.7|12657.7|12656.7|12654.7|24
1653981830000|2022-05-31 07:23:50|12657.7|12655.7|12654.1|12652.1|12657.7|12655.7|12654.1|12652.1|32
1653981840000|2022-05-31 07:24:00|12653.6|12651.6|12656.7|12654.7|12658.3|12656.3|12653.6|12651.6|32
1653981850000|2022-05-31 07:24:10|12655.9|12653.9|12654.9|12652.9|12656.4|12654.4|12654.4|12652.4|17
1653981860000|2022-05-31 07:24:20|12654.8|12652.8|12659.4|12657.4|12659.4|12657.4|12654.6|12652.6|41
1653981870000|2022-05-31 07:24:30|12659.3|12657.3|12659.4|12657.4|12660.7|12658.7|12657.3|12655.3|41
1653981880000|2022-05-31 07:24:40|12659.3|12657.3|12660.8|12658.8|12663.2|12661.2|12659.2|12657.2|50
1653981890000|2022-05-31 07:24:50|12660.9|12658.9|12666.4|12664.4|12667.8|12665.8|12660.9|12658.9|226
1653981900000|2022-05-31 07:25:00|12666.6|12664.6|12669.4|12667.4|12672.3|12670.3|12666.6|12664.6|165
1653981910000|2022-05-31 07:25:10|12668.9|12666.9|12668.2|12666.2|12671.3|12669.3|12667.9|12665.9|63
1653981920000|2022-05-31 07:25:20|12668.1|12666.1|12668.1|12666.1|12668.4|12666.4|12665.9|12663.9|29
1653981930000|2022-05-31 07:25:30|12668.2|12666.2|12666.2|12664.2|12668.3|12666.3|12666.1|12664.1|52
1653981940000|2022-05-31 07:25:40|12666.1|12664.1|12662.7|12660.7|12666.1|12664.1|12662.1|12660.1|58
1653981950000|2022-05-31 07:25:50|12662.8|12660.8|12659.7|12657.7|12663.7|12661.7|12659.7|12657.7|42
1653981960000|2022-05-31 07:26:00|12659.6|12657.6|12665.1|12663.1|12665.6|12663.6|12659.3|12657.3|38
1653981970000|2022-05-31 07:26:10|12664.9|12662.9|12668.8|12666.8|12670.3|12668.3|12664.9|12662.9|43
1653981980000|2022-05-31 07:26:20|12668.7|12666.7|12667.7|12665.7|12669.2|12667.2|12666.6|12664.6|50
1653981990000|2022-05-31 07:26:30|12667.6|12665.6|12669.4|12667.4|12672.2|12670.2|12667.6|12665.6|47
1653982000000|2022-05-31 07:26:40|12669.6|12667.6|12667.7|12665.7|12670.3|12668.3|12667.7|12665.7|16
1653982010000|2022-05-31 07:26:50|12667.3|12665.3|12666.6|12664.6|12669.7|12667.7|12665.6|12663.6|46
1653982020000|2022-05-31 07:27:00|12666.4|12664.4|12665.2|12663.2|12666.7|12664.7|12664.9|12662.9|23
1653982030000|2022-05-31 07:27:10|12665.1|12663.1|12666.8|12664.8|12666.9|12664.9|12664.8|12662.8|19
1653982040000|2022-05-31 07:27:20|12666.9|12664.9|12671.3|12669.3|12672.9|12670.9|12666.8|12664.8|74
1653982050000|2022-05-31 07:27:30|12670.9|12668.9|12672.6|12670.6|12672.6|12670.6|12670.4|12668.4|31
1653982060000|2022-05-31 07:27:40|12672.8|12670.8|12672.4|12670.4|12674.9|12672.9|12671.9|12669.9|81
1653982070000|2022-05-31 07:27:50|12672.7|12670.7|12674.6|12672.6|12675.2|12673.2|12672.4|12670.4|36
1653982080000|2022-05-31 07:28:00|12673.6|12671.6|12671.2|12669.2|12673.6|12671.6|12670.1|12668.1|29
1653982090000|2022-05-31 07:28:10|12671.3|12669.3|12671.9|12669.9|12672.7|12670.7|12670.2|12668.2|28
1653982100000|2022-05-31 07:28:20|12671.8|12669.8|12671.2|12669.2|12672.7|12670.7|12671.2|12669.2|25
1653982110000|2022-05-31 07:28:30|12671.3|12669.3|12668.8|12666.8|12671.3|12669.3|12668.8|12666.8|17
1653982120000|2022-05-31 07:28:40|12668.7|12666.7|12670.2|12668.2|12670.9|12668.9|12668.1|12666.1|17
1653982130000|2022-05-31 07:28:50|12670.1|12668.1|12668.4|12666.4|12670.1|12668.1|12667.6|12665.6|26
1653982140000|2022-05-31 07:29:00|12668.6|12666.6|12665.6|12663.6|12668.6|12666.6|12664.8|12662.8|110
1653982150000|2022-05-31 07:29:10|12665.7|12663.7|12665.1|12663.1|12665.7|12663.7|12663.1|12661.1|26
1653982160000|2022-05-31 07:29:20|12665.7|12663.7|12663.1|12661.1|12666.2|12664.2|12662.6|12660.6|54
1653982170000|2022-05-31 07:29:30|12663.3|12661.3|12663.4|12661.4|12664.2|12662.2|12662.7|12660.7|19
1653982180000|2022-05-31 07:29:40|12663.6|12661.6|12665.2|12663.2|12665.2|12663.2|12663.4|12661.4|36
1653982190000|2022-05-31 07:29:50|12665.3|12663.3|12662.4|12660.4|12665.3|12663.3|12662.4|12660.4|20
1653982200000|2022-05-31 07:30:00|12662.2|12660.2|12658.9|12656.9|12662.3|12660.3|12657.3|12655.3|87
1653982210000|2022-05-31 07:30:10|12658.8|12656.8|12658.8|12656.8|12659.2|12657.2|12655.9|12653.9|54
1653982220000|2022-05-31 07:30:20|12658.7|12656.7|12656.3|12654.3|12659.1|12657.1|12655.6|12653.6|32
1653982230000|2022-05-31 07:30:30|12656.4|12654.4|12653.6|12651.6|12657.6|12655.6|12652.1|12650.1|98
1653982240000|2022-05-31 07:30:40|12653.7|12651.7|12657.2|12655.2|12657.7|12655.7|12652.9|12650.9|59
1653982250000|2022-05-31 07:30:50|12657.4|12655.4|12658.1|12656.1|12659.4|12657.4|12654.8|12652.8|29
1653982260000|2022-05-31 07:31:00|12657.6|12655.6|12657.3|12655.3|12659.6|12657.6|12655.4|12653.4|21
1653982270000|2022-05-31 07:31:10|12656.8|12654.8|12656.1|12654.1|12656.8|12654.8|12654.3|12652.3|25
1653982280000|2022-05-31 07:31:20|12655.9|12653.9|12656.6|12654.6|12657.7|12655.7|12655.4|12653.4|28
1653982290000|2022-05-31 07:31:30|12656.7|12654.7|12658.1|12656.1|12658.3|12656.3|12656.7|12654.7|24
1653982300000|2022-05-31 07:31:40|12658.6|12656.6|12664.3|12662.3|12664.7|12662.7|12658.1|12656.1|70
1653982310000|2022-05-31 07:31:50|12664.4|12662.4|12662.7|12660.7|12665.4|12663.4|12660.1|12658.1|49
1653982320000|2022-05-31 07:32:00|12662.6|12660.6|12662.9|12660.9|12664.1|12662.1|12662.6|12660.6|25
1653982330000|2022-05-31 07:32:10|12663.8|12661.8|12664.9|12662.9|12666.7|12664.7|12663.4|12661.4|29
1653982340000|2022-05-31 07:32:20|12664.8|12662.8|12664.8|12662.8|12666.4|12664.4|12663.6|12661.6|27
1653982350000|2022-05-31 07:32:30|12664.9|12662.9|12666.8|12664.8|12668.7|12666.7|12664.9|12662.9|26
1653982360000|2022-05-31 07:32:40|12666.9|12664.9|12668.6|12666.6|12668.7|12666.7|12666.2|12664.2|39
1653982370000|2022-05-31 07:32:50|12668.2|12666.2|12666.9|12664.9|12668.4|12666.4|12666.7|12664.7|26
1653982380000|2022-05-31 07:33:00|12667.1|12665.1|12668.1|12666.1|12668.2|12666.2|12666.7|12664.7|12
1653982390000|2022-05-31 07:33:10|12667.9|12665.9|12669.4|12667.4|12669.4|12667.4|12664.8|12662.8|48
1653982400000|2022-05-31 07:33:20|12669.3|12667.3|12670.1|12668.1|12670.1|12668.1|12668.1|12666.1|18
1653982410000|2022-05-31 07:33:30|12669.6|12667.6|12670.3|12668.3|12671.7|12669.7|12668.4|12666.4|73
1653982420000|2022-05-31 07:33:40|12670.2|12668.2|12668.8|12666.8|12671.7|12669.7|12668.6|12666.6|22
1653982430000|2022-05-31 07:33:50|12668.3|12666.3|12668.2|12666.2|12668.4|12666.4|12667.4|12665.4|20
1653982440000|2022-05-31 07:34:00|12668.1|12666.1|12664.7|12662.7|12669.2|12667.2|12664.6|12662.6|72
1653982450000|2022-05-31 07:34:10|12664.6|12662.6|12665.9|12663.9|12666.7|12664.7|12664.3|12662.3|20
1653982460000|2022-05-31 07:34:20|12665.7|12663.7|12666.4|12664.4|12666.6|12664.6|12665.3|12663.3|24
1653982470000|2022-05-31 07:34:30|12664.8|12662.8|12663.2|12661.2|12665.1|12663.1|12660.9|12658.9|46
1653982480000|2022-05-31 07:34:40|12663.3|12661.3|12662.4|12660.4|12664.2|12662.2|12662.4|12660.4|11
1653982490000|2022-05-31 07:34:50|12662.3|12660.3|12660.1|12658.1|12662.3|12660.3|12660.1|12658.1|46
1653982500000|2022-05-31 07:35:00|12660.3|12658.3|12658.8|12656.8|12660.9|12658.9|12658.8|12656.8|72
1653982510000|2022-05-31 07:35:10|12658.7|12656.7|12660.4|12658.4|12660.8|12658.8|12656.8|12654.8|33
1653982520000|2022-05-31 07:35:20|12660.6|12658.6|12664.7|12662.7|12665.1|12663.1|12660.6|12658.6|38
1653982530000|2022-05-31 07:35:30|12664.8|12662.8|12659.3|12657.3|12664.8|12662.8|12658.4|12656.4|57
1653982540000|2022-05-31 07:35:40|12659.4|12657.4|12658.8|12656.8|12659.8|12657.8|12658.3|12656.3|15
1653982550000|2022-05-31 07:35:50|12658.9|12656.9|12658.6|12656.6|12660.1|12658.1|12658.2|12656.2|30
1653982560000|2022-05-31 07:36:00|12658.1|12656.1|12655.1|12653.1|12658.8|12656.8|12654.9|12652.9|50
1653982570000|2022-05-31 07:36:10|12654.9|12652.9|12651.9|12649.9|12654.9|12652.9|12650.3|12648.3|133
1653982580000|2022-05-31 07:36:20|12651.8|12649.8|12651.4|12649.4|12654.3|12652.3|12651.2|12649.2|57
1653982590000|2022-05-31 07:36:30|12650.9|12648.9|12650.7|12648.7|12653.1|12651.1|12650.4|12648.4|35
1653982600000|2022-05-31 07:36:40|12650.6|12648.6|12650.3|12648.3|12651.2|12649.2|12646.7|12644.7|206
1653982610000|2022-05-31 07:36:50|12650.7|12648.7|12652.9|12650.9|12653.8|12651.8|12650.7|12648.7|64
1653982620000|2022-05-31 07:37:00|12652.7|12650.7|12656.1|12654.1|12658.6|12656.6|12652.7|12650.7|88
1653982630000|2022-05-31 07:37:10|12654.9|12652.9|12654.4|12652.4|12655.4|12653.4|12652.7|12650.7|51
1653982640000|2022-05-31 07:37:20|12654.7|12652.7|12655.8|12653.8|12656.3|12654.3|12653.8|12651.8|19
1653982650000|2022-05-31 07:37:30|12656.1|12654.1|12652.8|12650.8|12656.3|12654.3|12652.3|12650.3|42
1653982660000|2022-05-31 07:37:40|12652.7|12650.7|12650.8|12648.8|12653.2|12651.2|12650.8|12648.8|18
1653982670000|2022-05-31 07:37:50|12651.1|12649.1|12650.4|12648.4|12652.8|12650.8|12650.1|12648.1|65
1653982680000|2022-05-31 07:38:00|12650.6|12648.6|12653.8|12651.8|12654.7|12652.7|12650.6|12648.6|35
1653982690000|2022-05-31 07:38:10|12653.9|12651.9|12651.8|12649.8|12654.7|12652.7|12651.4|12649.4|27
1653982700000|2022-05-31 07:38:20|12651.7|12649.7|12646.6|12644.6|12651.7|12649.7|12646.4|12644.4|57
1653982710000|2022-05-31 07:38:30|12646.4|12644.4|12645.9|12643.9|12646.6|12644.6|12644.1|12642.1|129
1653982720000|2022-05-31 07:38:40|12645.8|12643.8|12644.2|12642.2|12646.7|12644.7|12644.1|12642.1|67
1653982730000|2022-05-31 07:38:50|12644.8|12642.8|12641.8|12639.8|12644.8|12642.8|12641.2|12639.2|101
1653982740000|2022-05-31 07:39:00|12641.9|12639.9|12647.1|12645.1|12647.1|12645.1|12640.2|12638.2|138
1653982750000|2022-05-31 07:39:10|12646.9|12644.9|12647.6|12645.6|12647.9|12645.9|12646.3|12644.3|55
1653982760000|2022-05-31 07:39:20|12647.4|12645.4|12644.9|12642.9|12647.8|12645.8|12643.6|12641.6|66
1653982770000|2022-05-31 07:39:30|12645.1|12643.1|12643.2|12641.2|12645.2|12643.2|12643.2|12641.2|40
1653982780000|2022-05-31 07:39:40|12642.4|12640.4|12643.9|12641.9|12644.3|12642.3|12641.1|12639.1|47
1653982790000|2022-05-31 07:39:50|12644.1|12642.1|12644.1|12642.1|12645.1|12643.1|12643.7|12641.7|32
1653982800000|2022-05-31 07:40:00|12643.8|12641.8|12645.8|12643.8|12646.6|12644.6|12643.8|12641.8|26
1653982810000|2022-05-31 07:40:10|12645.6|12643.6|12648.8|12646.8|12648.8|12646.8|12645.6|12643.6|39
1653982820000|2022-05-31 07:40:20|12648.9|12646.9|12644.9|12642.9|12648.9|12646.9|12643.7|12641.7|59
1653982830000|2022-05-31 07:40:30|12644.8|12642.8|12644.9|12642.9|12645.7|12643.7|12644.2|12642.2|17
1653982840000|2022-05-31 07:40:40|12644.4|12642.4|12638.9|12636.9|12644.6|12642.6|12638.6|12636.6|68
1653982850000|2022-05-31 07:40:50|12638.8|12636.8|12639.1|12637.1|12639.9|12637.9|12638.7|12636.7|29
1653982860000|2022-05-31 07:41:00|12639.2|12637.2|12638.7|12636.7|12640.3|12638.3|12638.3|12636.3|35
1653982870000|2022-05-31 07:41:10|12638.6|12636.6|12639.3|12637.3|12639.9|12637.9|12637.3|12635.3|90
1653982880000|2022-05-31 07:41:20|12639.4|12637.4|12637.7|12635.7|12639.6|12637.6|12637.6|12635.6|43
1653982890000|2022-05-31 07:41:30|12637.6|12635.6|12638.8|12636.8|12639.9|12637.9|12637.6|12635.6|50
1653982900000|2022-05-31 07:41:40|12638.3|12636.3|12641.2|12639.2|12641.4|12639.4|12638.3|12636.3|28
1653982910000|2022-05-31 07:41:50|12640.4|12638.4|12636.9|12634.9|12640.8|12638.8|12636.8|12634.8|60
1653982920000|2022-05-31 07:42:00|12636.4|12634.4|12638.1|12636.1|12638.3|12636.3|12635.1|12633.1|78
1653982930000|2022-05-31 07:42:10|12638.2|12636.2|12638.1|12636.1|12639.6|12637.6|12637.3|12635.3|38
1653982940000|2022-05-31 07:42:20|12638.2|12636.2|12636.8|12634.8|12638.7|12636.7|12636.1|12634.1|34
1653982950000|2022-05-31 07:42:30|12637.3|12635.3|12632.4|12630.4|12638.8|12636.8|12632.4|12630.4|64
1653982960000|2022-05-31 07:42:40|12632.1|12630.1|12638.7|12636.7|12639.6|12637.6|12632.1|12630.1|223
1653982970000|2022-05-31 07:42:50|12638.6|12636.6|12642.4|12640.4|12643.2|12641.2|12638.2|12636.2|87
1653982980000|2022-05-31 07:43:00|12641.7|12639.7|12641.7|12639.7|12642.7|12640.7|12641.1|12639.1|18
1653982990000|2022-05-31 07:43:10|12641.6|12639.6|12641.3|12639.3|12642.3|12640.3|12640.8|12638.8|21
1653983000000|2022-05-31 07:43:20|12641.9|12639.9|12642.9|12640.9|12643.4|12641.4|12641.8|12639.8|37
1653983010000|2022-05-31 07:43:30|12642.8|12640.8|12641.9|12639.9|12642.9|12640.9|12641.6|12639.6|32
1653983020000|2022-05-31 07:43:40|12642.1|12640.1|12641.8|12639.8|12642.3|12640.3|12640.4|12638.4|28
1653983030000|2022-05-31 07:43:50|12641.7|12639.7|12645.6|12643.6|12645.8|12643.8|12640.9|12638.9|39
1653983040000|2022-05-31 07:44:00|12645.7|12643.7|12645.6|12643.6|12647.7|12645.7|12645.3|12643.3|32
1653983050000|2022-05-31 07:44:10|12645.8|12643.8|12647.6|12645.6|12648.3|12646.3|12644.6|12642.6|55
1653983060000|2022-05-31 07:44:20|12647.4|12645.4|12647.3|12645.3|12647.7|12645.7|12647.1|12645.1|9
1653983070000|2022-05-31 07:44:30|12647.4|12645.4|12650.4|12648.4|12651.8|12649.8|12647.4|12645.4|96
1653983080000|2022-05-31 07:44:40|12650.7|12648.7|12654.1|12652.1|12654.4|12652.4|12650.7|12648.7|44
1653983090000|2022-05-31 07:44:50|12654.3|12652.3|12656.1|12654.1|12656.1|12654.1|12653.6|12651.6|79
1653983100000|2022-05-31 07:45:00|12656.2|12654.2|12650.7|12648.7|12656.2|12654.2|12650.4|12648.4|61
1653983110000|2022-05-31 07:45:10|12650.6|12648.6|12651.9|12649.9|12651.9|12649.9|12649.6|12647.6|22
1653983120000|2022-05-31 07:45:20|12651.8|12649.8|12650.3|12648.3|12652.1|12650.1|12649.4|12647.4|18
1653983130000|2022-05-31 07:45:30|12649.8|12647.8|12647.6|12645.6|12650.4|12648.4|12647.1|12645.1|56
1653983140000|2022-05-31 07:45:40|12647.7|12645.7|12648.1|12646.1|12648.1|12646.1|12644.2|12642.2|67
1653983150000|2022-05-31 07:45:50|12648.2|12646.2|12649.9|12647.9|12650.3|12648.3|12648.2|12646.2|96
1653983160000|2022-05-31 07:46:00|12649.4|12647.4|12651.2|12649.2|12651.7|12649.7|12649.4|12647.4|54
1653983170000|2022-05-31 07:46:10|12650.6|12648.6|12648.6|12646.6|12650.7|12648.7|12647.2|12645.2|49
1653983180000|2022-05-31 07:46:20|12648.7|12646.7|12648.1|12646.1|12649.7|12647.7|12648.1|12646.1|27
1653983190000|2022-05-31 07:46:30|12648.6|12646.6|12647.3|12645.3|12649.8|12647.8|12647.2|12645.2|39
1653983200000|2022-05-31 07:46:40|12647.4|12645.4|12649.2|12647.2|12649.7|12647.7|12647.3|12645.3|14
1653983210000|2022-05-31 07:46:50|12649.3|12647.3|12648.6|12646.6|12649.8|12647.8|12648.4|12646.4|12
1653983220000|2022-05-31 07:47:00|12648.7|12646.7|12648.2|12646.2|12648.7|12646.7|12647.2|12645.2|61
1653983230000|2022-05-31 07:47:10|12648.6|12646.6|12647.3|12645.3|12648.7|12646.7|12647.2|12645.2|7
1653983240000|2022-05-31 07:47:20|12647.2|12645.2|12642.9|12640.9|12647.2|12645.2|12641.9|12639.9|87
1653983250000|2022-05-31 07:47:30|12643.1|12641.1|12646.4|12644.4|12646.7|12644.7|12643.1|12641.1|37
1653983260000|2022-05-31 07:47:40|12646.3|12644.3|12646.3|12644.3|12647.3|12645.3|12645.9|12643.9|14
1653983270000|2022-05-31 07:47:50|12646.4|12644.4|12647.7|12645.7|12647.7|12645.7|12646.4|12644.4|4
1653983280000|2022-05-31 07:48:00|12647.3|12645.3|12649.3|12647.3|12649.7|12647.7|12646.6|12644.6|40
1653983290000|2022-05-31 07:48:10|12649.7|12647.7|12649.8|12647.8|12649.9|12647.9|12649.3|12647.3|39
1653983300000|2022-05-31 07:48:20|12649.4|12647.4|12646.6|12644.6|12649.4|12647.4|12645.7|12643.7|35
1653983310000|2022-05-31 07:48:30|12646.7|12644.7|12648.8|12646.8|12649.3|12647.3|12646.7|12644.7|7
1653983320000|2022-05-31 07:48:40|12648.4|12646.4|12649.7|12647.7|12654.6|12652.6|12648.1|12646.1|133
1653983330000|2022-05-31 07:48:50|12650.2|12648.2|12650.4|12648.4|12650.7|12648.7|12649.8|12647.8|12
1653983340000|2022-05-31 07:49:00|12650.7|12648.7|12648.4|12646.4|12651.8|12649.8|12648.4|12646.4|18
1653983350000|2022-05-31 07:49:10|12648.6|12646.6|12646.7|12644.7|12648.7|12646.7|12646.1|12644.1|21
1653983360000|2022-05-31 07:49:20|12643.8|12641.8|12642.3|12640.3|12644.6|12642.6|12642.3|12640.3|55
1653983370000|2022-05-31 07:49:30|12642.4|12640.4|12645.6|12643.6|12646.3|12644.3|12642.3|12640.3|32
1653983380000|2022-05-31 07:49:40|12645.7|12643.7|12644.3|12642.3|12646.7|12644.7|12643.9|12641.9|18
1653983390000|2022-05-31 07:49:50|12644.2|12642.2|12639.4|12637.4|12644.4|12642.4|12637.2|12635.2|78
1653983400000|2022-05-31 07:50:00|12639.8|12637.8|12639.1|12637.1|12643.4|12641.4|12638.9|12636.9|24
1653983410000|2022-05-31 07:50:10|12638.9|12636.9|12640.9|12638.9|12641.9|12639.9|12638.9|12636.9|27
1653983420000|2022-05-31 07:50:20|12640.8|12638.8|12641.2|12639.2|12641.3|12639.3|12638.9|12636.9|10
1653983430000|2022-05-31 07:50:30|12641.9|12639.9|12641.6|12639.6|12643.2|12641.2|12641.1|12639.1|34
1653983440000|2022-05-31 07:50:40|12641.7|12639.7|12644.1|12642.1|12644.2|12642.2|12640.7|12638.7|12
1653983450000|2022-05-31 07:50:50|12643.7|12641.7|12642.7|12640.7|12644.4|12642.4|12642.6|12640.6|11
1653983460000|2022-05-31 07:51:00|12642.8|12640.8|12644.2|12642.2|12646.2|12644.2|12642.8|12640.8|49
1653983470000|2022-05-31 07:51:10|12644.1|12642.1|12644.2|12642.2|12645.6|12643.6|12643.7|12641.7|11
1653983480000|2022-05-31 07:51:20|12643.8|12641.8|12644.4|12642.4|12645.6|12643.6|12643.7|12641.7|6
1653983490000|2022-05-31 07:51:30|12644.7|12642.7|12640.7|12638.7|12644.7|12642.7|12640.7|12638.7|8
1653983500000|2022-05-31 07:51:40|12640.6|12638.6|12641.1|12639.1|12641.3|12639.3|12638.3|12636.3|14
1653983510000|2022-05-31 07:51:50|12641.2|12639.2|12643.4|12641.4|12643.8|12641.8|12640.7|12638.7|5
1653983520000|2022-05-31 07:52:00|12645.8|12643.8|12648.3|12646.3|12648.4|12646.4|12645.4|12643.4|63
1653983530000|2022-05-31 07:52:10|12648.2|12646.2|12649.3|12647.3|12649.3|12647.3|12648.2|12646.2|41
1653983540000|2022-05-31 07:52:20|12649.4|12647.4|12648.3|12646.3|12650.3|12648.3|12648.3|12646.3|18
1653983550000|2022-05-31 07:52:30|12648.8|12646.8|12649.1|12647.1|12649.2|12647.2|12648.3|12646.3|6
1653983560000|2022-05-31 07:52:40|12649.4|12647.4|12644.3|12642.3|12649.4|12647.4|12644.3|12642.3|27
1653983570000|2022-05-31 07:52:50|12643.8|12641.8|12644.4|12642.4|12646.7|12644.7|12643.7|12641.7|9
1653983580000|2022-05-31 07:53:00|12644.7|12642.7|12645.8|12643.8|12645.8|12643.8|12643.3|12641.3|16
1653983590000|2022-05-31 07:53:10|12646.7|12644.7|12645.8|12643.8|12646.7|12644.7|12644.8|12642.8|25
1653983600000|2022-05-31 07:53:20|12645.9|12643.9|12645.4|12643.4|12647.3|12645.3|12644.6|12642.6|12
1653983610000|2022-05-31 07:53:30|12644.8|12642.8|12645.4|12643.4|12645.4|12643.4|12643.4|12641.4|5
1653983620000|2022-05-31 07:53:40|12645.6|12643.6|12645.2|12643.2|12647.2|12645.2|12644.9|12642.9|6
1653983630000|2022-05-31 07:53:50|12645.8|12643.8|12646.6|12644.6|12649.1|12647.1|12645.7|12643.7|15
1653983640000|2022-05-31 07:54:00|12646.2|12644.2|12645.3|12643.3|12646.7|12644.7|12644.8|12642.8|8
1653983650000|2022-05-31 07:54:10|12645.2|12643.2|12646.3|12644.3|12646.3|12644.3|12644.6|12642.6|6
1653983660000|2022-05-31 07:54:20|12646.2|12644.2|12645.2|12643.2|12646.2|12644.2|12644.4|12642.4|10
1653983670000|2022-05-31 07:54:30|12645.1|12643.1|12644.3|12642.3|12645.1|12643.1|12644.2|12642.2|1
1653983680000|2022-05-31 07:54:40|12644.2|12642.2|12645.8|12643.8|12646.2|12644.2|12644.2|12642.2|17
1653983690000|2022-05-31 07:54:50|12645.9|12643.9|12645.7|12643.7|12646.4|12644.4|12644.9|12642.9|8
1653983700000|2022-05-31 07:55:00|12645.8|12643.8|12649.1|12647.1|12649.6|12647.6|12645.4|12643.4|30
1653983710000|2022-05-31 07:55:10|12648.9|12646.9|12648.4|12646.4|12649.4|12647.4|12647.7|12645.7|6
1653983720000|2022-05-31 07:55:20|12648.2|12646.2|12648.4|12646.4|12651.7|12649.7|12647.8|12645.8|39
1653983730000|2022-05-31 07:55:30|12648.8|12646.8|12652.1|12650.1|12652.2|12650.2|12648.2|12646.2|15
1653983740000|2022-05-31 07:55:40|12651.7|12649.7|12653.3|12651.3|12653.8|12651.8|12651.7|12649.7|22
1653983750000|2022-05-31 07:55:50|12653.4|12651.4|12652.3|12650.3|12654.7|12652.7|12651.8|12649.8|31
1653983760000|2022-05-31 07:56:00|12652.4|12650.4|12653.7|12651.7|12654.4|12652.4|12652.4|12650.4|25
1653983770000|2022-05-31 07:56:10|12653.9|12651.9|12655.6|12653.6|12656.2|12654.2|12653.7|12651.7|21
1653983780000|2022-05-31 07:56:20|12653.4|12651.4|12650.4|12648.4|12653.6|12651.6|12650.4|12648.4|79
1653983790000|2022-05-31 07:56:30|12650.7|12648.7|12652.3|12650.3|12652.9|12650.9|12650.7|12648.7|12
1653983800000|2022-05-31 07:56:40|12652.2|12650.2|12649.2|12647.2|12652.2|12650.2|12648.3|12646.3|8
1653983810000|2022-05-31 07:56:50|12649.1|12647.1|12652.7|12650.7|12652.7|12650.7|12648.9|12646.9|20
1653983820000|2022-05-31 07:57:00|12653.3|12651.3|12653.3|12651.3|12654.4|12652.4|12652.7|12650.7|6
1653983830000|2022-05-31 07:57:10|12653.4|12651.4|12652.6|12650.6|12653.4|12651.4|12651.2|12649.2|13
1653983840000|2022-05-31 07:57:20|12652.4|12650.4|12656.4|12654.4|12656.7|12654.7|12652.1|12650.1|35
1653983850000|2022-05-31 07:57:30|12656.6|12654.6|12654.2|12652.2|12656.6|12654.6|12654.2|12652.2|16
1653983860000|2022-05-31 07:57:40|12654.3|12652.3|12655.4|12653.4|12656.6|12654.6|12654.3|12652.3|14
1653983870000|2022-05-31 07:57:50|12655.3|12653.3|12656.9|12654.9|12657.7|12655.7|12655.1|12653.1|18
1653983880000|2022-05-31 07:58:00|12656.8|12654.8|12655.8|12653.8|12656.9|12654.9|12655.3|12653.3|26
1653983890000|2022-05-31 07:58:10|12654.8|12652.8|12654.3|12652.3|12654.8|12652.8|12653.7|12651.7|30
1653983900000|2022-05-31 07:58:20|12654.2|12652.2|12657.3|12655.3|12657.7|12655.7|12654.1|12652.1|21
1653983910000|2022-05-31 07:58:30|12657.2|12655.2|12657.7|12655.7|12658.1|12656.1|12656.7|12654.7|29
1653983920000|2022-05-31 07:58:40|12657.6|12655.6|12655.6|12653.6|12657.9|12655.9|12655.1|12653.1|38
1653983930000|2022-05-31 07:58:50|12655.8|12653.8|12655.2|12653.2|12656.7|12654.7|12654.3|12652.3|29
1653983940000|2022-05-31 07:59:00|12655.1|12653.1|12651.9|12649.9|12655.1|12653.1|12651.6|12649.6|29
1653983950000|2022-05-31 07:59:10|12651.8|12649.8|12650.8|12648.8|12652.1|12650.1|12649.7|12647.7|26
1653983960000|2022-05-31 07:59:20|12650.7|12648.7|12652.9|12650.9|12653.2|12651.2|12648.7|12646.7|24
1653983970000|2022-05-31 07:59:30|12652.8|12650.8|12651.4|12649.4|12652.9|12650.9|12649.7|12647.7|13
1653983980000|2022-05-31 07:59:40|12651.6|12649.6|12653.6|12651.6|12653.7|12651.7|12651.3|12649.3|17
1653983990000|2022-05-31 07:59:50|12653.4|12651.4|12653.1|12651.1|12653.7|12651.7|12652.3|12650.3|10
1653984000000|2022-05-31 08:00:00|12652.9|12650.9|12657.7|12655.7|12658.1|12656.1|12652.9|12650.9|108
1653984010000|2022-05-31 08:00:10|12657.4|12655.4|12655.1|12653.1|12657.9|12655.9|12654.6|12652.6|54
1653984020000|2022-05-31 08:00:20|12654.2|12652.2|12657.4|12655.4|12657.4|12655.4|12654.2|12652.2|42
1653984030000|2022-05-31 08:00:30|12657.6|12655.6|12658.6|12656.6|12658.6|12656.6|12655.7|12653.7|24
1653984040000|2022-05-31 08:00:40|12658.4|12656.4|12659.1|12657.1|12660.7|12658.7|12658.2|12656.2|48
1653984050000|2022-05-31 08:00:50|12659.3|12657.3|12662.6|12660.6|12663.3|12661.3|12659.1|12657.1|76
1653984060000|2022-05-31 08:01:00|12662.4|12660.4|12670.3|12668.3|12672.3|12670.3|12662.4|12660.4|195
1653984070000|2022-05-31 08:01:10|12670.4|12668.4|12669.3|12667.3|12670.6|12668.6|12666.3|12664.3|73
1653984080000|2022-05-31 08:01:20|12669.1|12667.1|12672.7|12670.7|12673.2|12671.2|12669.1|12667.1|82
1653984090000|2022-05-31 08:01:30|12672.6|12670.6|12671.6|12669.6|12673.6|12671.6|12671.6|12669.6|68
1653984100000|2022-05-31 08:01:40|12671.4|12669.4|12668.6|12666.6|12671.9|12669.9|12668.6|12666.6|39
1653984110000|2022-05-31 08:01:50|12668.4|12666.4|12671.7|12669.7|12672.2|12670.2|12668.4|12666.4|20
1653984120000|2022-05-31 08:02:00|12671.6|12669.6|12670.6|12668.6|12673.4|12671.4|12666.1|12664.1|110
1653984130000|2022-05-31 08:02:10|12669.4|12667.4|12670.7|12668.7|12671.8|12669.8|12669.1|12667.1|30
1653984140000|2022-05-31 08:02:20|12670.6|12668.6|12677.3|12675.3|12677.6|12675.6|12670.4|12668.4|95
1653984150000|2022-05-31 08:02:30|12677.6|12675.6|12673.9|12671.9|12677.9|12675.9|12673.6|12671.6|56
1653984160000|2022-05-31 08:02:40|12674.3|12672.3|12675.3|12673.3|12675.9|12673.9|12673.6|12671.6|17
1653984170000|2022-05-31 08:02:50|12675.9|12673.9|12675.9|12673.9|12677.6|12675.6|12674.6|12672.6|57
1653984180000|2022-05-31 08:03:00|12676.1|12674.1|12675.4|12673.4|12676.2|12674.2|12672.3|12670.3|72
1653984190000|2022-05-31 08:03:10|12675.6|12673.6|12674.9|12672.9|12675.8|12673.8|12673.8|12671.8|25
1653984200000|2022-05-31 08:03:20|12675.2|12673.2|12673.1|12671.1|12675.3|12673.3|12673.1|12671.1|12
1653984210000|2022-05-31 08:03:30|12673.2|12671.2|12674.8|12672.8|12675.1|12673.1|12672.8|12670.8|33
1653984220000|2022-05-31 08:03:40|12674.9|12672.9|12682.3|12680.3|12682.4|12680.4|12674.9|12672.9|107
1653984230000|2022-05-31 08:03:50|12682.6|12680.6|12681.2|12679.2|12682.7|12680.7|12679.8|12677.8|77
1653984240000|2022-05-31 08:04:00|12681.3|12679.3|12686.2|12684.2|12686.2|12684.2|12681.3|12679.3|77
1653984250000|2022-05-31 08:04:10|12686.3|12684.3|12688.6|12686.6|12688.7|12686.7|12683.7|12681.7|84
1653984260000|2022-05-31 08:04:20|12688.4|12686.4|12685.9|12683.9|12689.3|12687.3|12685.6|12683.6|73
1653984270000|2022-05-31 08:04:30|12685.8|12683.8|12686.3|12684.3|12688.2|12686.2|12684.4|12682.4|64
1653984280000|2022-05-31 08:04:40|12686.4|12684.4|12685.7|12683.7|12686.8|12684.8|12684.6|12682.6|43
1653984290000|2022-05-31 08:04:50|12685.6|12683.6|12687.9|12685.9|12688.3|12686.3|12685.4|12683.4|18
1653984300000|2022-05-31 08:05:00|12687.8|12685.8|12685.9|12683.9|12690.1|12688.1|12685.8|12683.8|68
1653984310000|2022-05-31 08:05:10|12685.4|12683.4|12683.8|12681.8|12687.1|12685.1|12683.6|12681.6|36
1653984320000|2022-05-31 08:05:20|12683.7|12681.7|12683.9|12681.9|12684.3|12682.3|12682.9|12680.9|29
1653984330000|2022-05-31 08:05:30|12683.4|12681.4|12683.1|12681.1|12684.7|12682.7|12682.8|12680.8|26
1653984340000|2022-05-31 08:05:40|12684.1|12682.1|12688.6|12686.6|12688.7|12686.7|12683.3|12681.3|36
1653984350000|2022-05-31 08:05:50|12688.2|12686.2|12689.1|12687.1|12689.2|12687.2|12687.7|12685.7|25
1653984360000|2022-05-31 08:06:00|12688.7|12686.7|12683.3|12681.3|12689.2|12687.2|12683.3|12681.3|60
1653984370000|2022-05-31 08:06:10|12683.4|12681.4|12685.1|12683.1|12686.1|12684.1|12683.3|12681.3|28
1653984380000|2022-05-31 08:06:20|12685.4|12683.4|12686.6|12684.6|12687.1|12685.1|12684.9|12682.9|26
1653984390000|2022-05-31 08:06:30|12686.4|12684.4|12686.6|12684.6|12687.8|12685.8|12686.3|12684.3|29
1653984400000|2022-05-31 08:06:40|12686.4|12684.4|12688.6|12686.6|12688.9|12686.9|12685.9|12683.9|57
1653984410000|2022-05-31 08:06:50|12688.3|12686.3|12685.3|12683.3|12688.8|12686.8|12685.2|12683.2|37
1653984420000|2022-05-31 08:07:00|12684.7|12682.7|12686.2|12684.2|12687.1|12685.1|12684.1|12682.1|35
1653984430000|2022-05-31 08:07:10|12686.3|12684.3|12683.6|12681.6|12688.6|12686.6|12683.3|12681.3|42
1653984440000|2022-05-31 08:07:20|12683.4|12681.4|12687.1|12685.1|12687.2|12685.2|12683.4|12681.4|18
1653984450000|2022-05-31 08:07:30|12686.9|12684.9|12685.7|12683.7|12686.9|12684.9|12685.2|12683.2|22
1653984460000|2022-05-31 08:07:40|12686.8|12684.8|12686.2|12684.2|12686.8|12684.8|12685.2|12683.2|17
1653984470000|2022-05-31 08:07:50|12686.1|12684.1|12686.1|12684.1|12686.4|12684.4|12685.4|12683.4|9
1653984480000|2022-05-31 08:08:00|12686.2|12684.2|12684.4|12682.4|12687.2|12685.2|12684.2|12682.2|38
1653984490000|2022-05-31 08:08:10|12683.9|12681.9|12683.2|12681.2|12683.9|12681.9|12682.8|12680.8|25
1653984500000|2022-05-31 08:08:20|12682.6|12680.6|12681.3|12679.3|12683.4|12681.4|12680.9|12678.9|90
1653984510000|2022-05-31 08:08:30|12681.4|12679.4|12682.1|12680.1|12682.4|12680.4|12680.7|12678.7|47
1653984520000|2022-05-31 08:08:40|12682.2|12680.2|12683.1|12681.1|12684.1|12682.1|12682.2|12680.2|44
1653984530000|2022-05-31 08:08:50|12683.2|12681.2|12684.4|12682.4|12684.9|12682.9|12683.1|12681.1|16
1653984540000|2022-05-31 08:09:00|12683.7|12681.7|12691.4|12689.4|12692.6|12690.6|12683.7|12681.7|190
1653984550000|2022-05-31 08:09:10|12691.3|12689.3|12693.1|12691.1|12693.7|12691.7|12690.4|12688.4|50
1653984560000|2022-05-31 08:09:20|12693.2|12691.2|12692.9|12690.9|12693.2|12691.2|12691.1|12689.1|58
1653984570000|2022-05-31 08:09:30|12693.7|12691.7|12691.6|12689.6|12693.7|12691.7|12688.7|12686.7|46
1653984580000|2022-05-31 08:09:40|12691.4|12689.4|12692.3|12690.3|12693.7|12691.7|12691.2|12689.2|44
1653984590000|2022-05-31 08:09:50|12692.2|12690.2|12693.3|12691.3|12695.9|12693.9|12691.8|12689.8|71
1653984600000|2022-05-31 08:10:00|12693.1|12691.1|12691.4|12689.4|12693.4|12691.4|12690.3|12688.3|82
1653984610000|2022-05-31 08:10:10|12691.3|12689.3|12688.3|12686.3|12691.6|12689.6|12688.3|12686.3|41
1653984620000|2022-05-31 08:10:20|12688.9|12686.9|12692.1|12690.1|12692.2|12690.2|12688.3|12686.3|33
1653984630000|2022-05-31 08:10:30|12692.2|12690.2|12690.4|12688.4|12692.4|12690.4|12690.4|12688.4|18
1653984640000|2022-05-31 08:10:40|12690.2|12688.2|12690.2|12688.2|12691.1|12689.1|12690.1|12688.1|29
1653984650000|2022-05-31 08:10:50|12690.3|12688.3|12690.1|12688.1|12691.2|12689.2|12689.4|12687.4|11
1653984660000|2022-05-31 08:11:00|12689.8|12687.8|12691.3|12689.3|12692.1|12690.1|12689.1|12687.1|38
1653984670000|2022-05-31 08:11:10|12691.4|12689.4|12691.1|12689.1|12692.7|12690.7|12690.1|12688.1|57
1653984680000|2022-05-31 08:11:20|12690.9|12688.9|12690.2|12688.2|12691.6|12689.6|12689.7|12687.7|35
1653984690000|2022-05-31 08:11:30|12690.1|12688.1|12689.8|12687.8|12690.3|12688.3|12689.3|12687.3|17
1653984700000|2022-05-31 08:11:40|12689.1|12687.1|12687.8|12685.8|12689.1|12687.1|12687.7|12685.7|27
1653984710000|2022-05-31 08:11:50|12688.2|12686.2|12686.8|12684.8|12688.2|12686.2|12686.4|12684.4|41
1653984720000|2022-05-31 08:12:00|12686.7|12684.7|12685.1|12683.1|12687.1|12685.1|12684.6|12682.6|62
1653984730000|2022-05-31 08:12:10|12684.9|12682.9|12685.6|12683.6|12685.8|12683.8|12684.6|12682.6|16
1653984740000|2022-05-31 08:12:20|12685.4|12683.4|12685.1|12683.1|12685.8|12683.8|12685.1|12683.1|7
1653984750000|2022-05-31 08:12:30|12684.9|12682.9|12681.7|12679.7|12685.1|12683.1|12681.6|12679.6|108
1653984760000|2022-05-31 08:12:40|12681.3|12679.3|12678.4|12676.4|12681.7|12679.7|12678.4|12676.4|140
1653984770000|2022-05-31 08:12:50|12678.3|12676.3|12682.6|12680.6|12683.7|12681.7|12678.2|12676.2|73
1653984780000|2022-05-31 08:13:00|12682.7|12680.7|12680.3|12678.3|12682.7|12680.7|12678.8|12676.8|38
1653984790000|2022-05-31 08:13:10|12680.6|12678.6|12680.6|12678.6|12681.4|12679.4|12679.8|12677.8|20
1653984800000|2022-05-31 08:13:20|12680.4|12678.4|12679.9|12677.9|12681.2|12679.2|12679.9|12677.9|21
1653984810000|2022-05-31 08:13:30|12680.3|12678.3|12681.4|12679.4|12682.4|12680.4|12680.2|12678.2|22
1653984820000|2022-05-31 08:13:40|12681.6|12679.6|12682.3|12680.3|12682.7|12680.7|12681.6|12679.6|10
1653984830000|2022-05-31 08:13:50|12682.4|12680.4|12682.6|12680.6|12682.6|12680.6|12681.6|12679.6|13
1653984840000|2022-05-31 08:14:00|12682.4|12680.4|12686.2|12684.2|12686.8|12684.8|12682.4|12680.4|49
1653984850000|2022-05-31 08:14:10|12685.9|12683.9|12691.4|12689.4|12691.6|12689.6|12685.9|12683.9|32
1653984860000|2022-05-31 08:14:20|12691.6|12689.6|12692.1|12690.1|12693.1|12691.1|12689.8|12687.8|59
1653984870000|2022-05-31 08:14:30|12691.8|12689.8|12689.3|12687.3|12691.8|12689.8|12688.1|12686.1|33
1653984880000|2022-05-31 08:14:40|12689.2|12687.2|12686.3|12684.3|12689.2|12687.2|12686.2|12684.2|19
1653984890000|2022-05-31 08:14:50|12686.2|12684.2|12686.6|12684.6|12687.2|12685.2|12685.7|12683.7|9
1653984900000|2022-05-31 08:15:00|12686.4|12684.4|12687.2|12685.2|12689.7|12687.7|12686.4|12684.4|49
1653984910000|2022-05-31 08:15:10|12687.1|12685.1|12689.4|12687.4|12689.4|12687.4|12686.3|12684.3|23
1653984920000|2022-05-31 08:15:20|12689.3|12687.3|12690.1|12688.1|12690.8|12688.8|12688.7|12686.7|20
1653984930000|2022-05-31 08:15:30|12690.2|12688.2|12699.2|12697.2|12699.3|12697.3|12690.1|12688.1|103
1653984940000|2022-05-31 08:15:40|12698.8|12696.8|12701.6|12699.6|12703.3|12701.3|12697.6|12695.6|142
1653984950000|2022-05-31 08:15:50|12701.7|12699.7|12707.4|12705.4|12711.4|12709.4|12701.6|12699.6|221
1653984960000|2022-05-31 08:16:00|12707.6|12705.6|12706.3|12704.3|12707.6|12705.6|12702.3|12700.3|132
1653984970000|2022-05-31 08:16:10|12706.2|12704.2|12707.8|12705.8|12707.8|12705.8|12705.9|12703.9|49
1653984980000|2022-05-31 08:16:20|12707.3|12705.3|12712.2|12710.2|12712.2|12710.2|12707.1|12705.1|81
1653984990000|2022-05-31 08:16:30|12712.6|12710.6|12712.2|12710.2|12713.2|12711.2|12710.1|12708.1|115
1653985000000|2022-05-31 08:16:40|12712.4|12710.4|12709.8|12707.8|12712.7|12710.7|12708.2|12706.2|79
1653985010000|2022-05-31 08:16:50|12710.3|12708.3|12714.2|12712.2|12714.3|12712.3|12710.3|12708.3|38
1653985020000|2022-05-31 08:17:00|12714.1|12712.1|12714.3|12712.3|12715.8|12713.8|12712.7|12710.7|93
1653985030000|2022-05-31 08:17:10|12714.6|12712.6|12713.8|12711.8|12714.6|12712.6|12711.9|12709.9|60
1653985040000|2022-05-31 08:17:20|12713.7|12711.7|12712.8|12710.8|12714.4|12712.4|12711.6|12709.6|49
1653985050000|2022-05-31 08:17:30|12712.7|12710.7|12708.7|12706.7|12712.7|12710.7|12707.3|12705.3|62
1653985060000|2022-05-31 08:17:40|12708.6|12706.6|12710.9|12708.9|12713.1|12711.1|12708.6|12706.6|42
1653985070000|2022-05-31 08:17:50|12710.7|12708.7|12713.1|12711.1|12713.2|12711.2|12709.3|12707.3|47
1653985080000|2022-05-31 08:18:00|12712.7|12710.7|12716.8|12714.8|12717.1|12715.1|12712.3|12710.3|91
1653985090000|2022-05-31 08:18:10|12716.7|12714.7|12717.8|12715.8|12719.1|12717.1|12715.8|12713.8|71
1653985100000|2022-05-31 08:18:20|12717.7|12715.7|12714.6|12712.6|12717.7|12715.7|12713.4|12711.4|65
1653985110000|2022-05-31 08:18:30|12714.3|12712.3|12717.7|12715.7|12719.4|12717.4|12713.6|12711.6|79
1653985120000|2022-05-31 08:18:40|12717.6|12715.6|12719.4|12717.4|12719.4|12717.4|12716.4|12714.4|42
1653985130000|2022-05-31 08:18:50|12720.6|12718.6|12718.4|12716.4|12723.1|12721.1|12718.4|12716.4|155
1653985140000|2022-05-31 08:19:00|12717.9|12715.9|12719.9|12717.9|12720.2|12718.2|12717.9|12715.9|75
1653985150000|2022-05-31 08:19:10|12719.7|12717.7|12716.4|12714.4|12719.8|12717.8|12716.4|12714.4|51
1653985160000|2022-05-31 08:19:20|12716.6|12714.6|12714.9|12712.9|12718.6|12716.6|12714.9|12712.9|51
1653985170000|2022-05-31 08:19:30|12714.8|12712.8|12712.3|12710.3|12715.4|12713.4|12712.1|12710.1|36
1653985180000|2022-05-31 08:19:40|12712.8|12710.8|12715.6|12713.6|12716.1|12714.1|12712.6|12710.6|27
1653985190000|2022-05-31 08:19:50|12715.4|12713.4|12714.9|12712.9|12716.4|12714.4|12714.9|12712.9|36
1653985200000|2022-05-31 08:20:00|12715.1|12713.1|12717.1|12715.1|12719.2|12717.2|12715.1|12713.1|57
1653985210000|2022-05-31 08:20:10|12717.2|12715.2|12718.4|12716.4|12718.8|12716.8|12716.6|12714.6|26
1653985220000|2022-05-31 08:20:20|12718.3|12716.3|12715.3|12713.3|12718.4|12716.4|12715.2|12713.2|57
1653985230000|2022-05-31 08:20:30|12715.1|12713.1|12718.9|12716.9|12719.7|12717.7|12714.3|12712.3|69
1653985240000|2022-05-31 08:20:40|12719.3|12717.3|12719.3|12717.3|12719.6|12717.6|12718.8|12716.8|17
1653985250000|2022-05-31 08:20:50|12719.4|12717.4|12720.7|12718.7|12720.8|12718.8|12719.4|12717.4|41
1653985260000|2022-05-31 08:21:00|12720.8|12718.8|12718.6|12716.6|12720.8|12718.8|12718.3|12716.3|23
1653985270000|2022-05-31 08:21:10|12718.7|12716.7|12716.2|12714.2|12719.1|12717.1|12714.8|12712.8|79
1653985280000|2022-05-31 08:21:20|12716.8|12714.8|12714.9|12712.9|12717.6|12715.6|12714.9|12712.9|28
1653985290000|2022-05-31 08:21:30|12715.1|12713.1|12714.9|12712.9|12715.7|12713.7|12714.2|12712.2|28
1653985300000|2022-05-31 08:21:40|12714.8|12712.8|12714.2|12712.2|12714.9|12712.9|12713.9|12711.9|28
1653985310000|2022-05-31 08:21:50|12714.3|12712.3|12714.2|12712.2|12716.7|12714.7|12713.6|12711.6|53
1653985320000|2022-05-31 08:22:00|12714.7|12712.7|12716.7|12714.7|12720.8|12718.8|12714.7|12712.7|62
1653985330000|2022-05-31 08:22:10|12716.4|12714.4|12716.7|12714.7|12717.4|12715.4|12715.6|12713.6|29
1653985340000|2022-05-31 08:22:20|12716.3|12714.3|12716.3|12714.3|12717.8|12715.8|12712.7|12710.7|99
1653985350000|2022-05-31 08:22:30|12716.2|12714.2|12716.3|12714.3|12716.7|12714.7|12716.1|12714.1|13
1653985360000|2022-05-31 08:22:40|12716.2|12714.2|12723.7|12721.7|12723.9|12721.9|12715.6|12713.6|68
1653985370000|2022-05-31 08:22:50|12723.8|12721.8|12719.6|12717.6|12723.8|12721.8|12718.4|12716.4|38
1653985380000|2022-05-31 08:23:00|12719.4|12717.4|12718.6|12716.6|12721.2|12719.2|12717.8|12715.8|58
1653985390000|2022-05-31 08:23:10|12718.3|12716.3|12722.4|12720.4|12722.6|12720.6|12718.3|12716.3|28
1653985400000|2022-05-31 08:23:20|12723.3|12721.3|12721.2|12719.2|12723.9|12721.9|12720.6|12718.6|109
1653985410000|2022-05-31 08:23:30|12721.1|12719.1|12727.9|12725.9|12729.7|12727.7|12720.8|12718.8|118
1653985420000|2022-05-31 08:23:40|12728.1|12726.1|12729.7|12727.7|12729.9|12727.9|12726.6|12724.6|102
1653985430000|2022-05-31 08:23:50|12729.6|12727.6|12725.3|12723.3|12729.7|12727.7|12725.1|12723.1|65
1653985440000|2022-05-31 08:24:00|12725.2|12723.2|12729.3|12727.3|12729.3|12727.3|12725.2|12723.2|66
1653985450000|2022-05-31 08:24:10|12729.7|12727.7|12728.7|12726.7|12730.1|12728.1|12728.6|12726.6|52
1653985460000|2022-05-31 08:24:20|12728.6|12726.6|12725.2|12723.2|12729.4|12727.4|12725.2|12723.2|47
1653985470000|2022-05-31 08:24:30|12725.4|12723.4|12725.7|12723.7|12726.4|12724.4|12723.9|12721.9|69
1653985480000|2022-05-31 08:24:40|12725.4|12723.4|12725.4|12723.4|12726.4|12724.4|12724.3|12722.3|55
1653985490000|2022-05-31 08:24:50|12725.7|12723.7|12724.4|12722.4|12726.1|12724.1|12724.4|12722.4|18
1653985500000|2022-05-31 08:25:00|12724.1|12722.1|12724.7|12722.7|12727.4|12725.4|12721.7|12719.7|79
1653985510000|2022-05-31 08:25:10|12724.9|12722.9|12721.6|12719.6|12725.1|12723.1|12721.1|12719.1|56
1653985520000|2022-05-31 08:25:20|12721.7|12719.7|12720.2|12718.2|12722.9|12720.9|12719.8|12717.8|106
1653985530000|2022-05-31 08:25:30|12719.7|12717.7|12718.9|12716.9|12720.6|12718.6|12718.8|12716.8|43
1653985540000|2022-05-31 08:25:40|12719.6|12717.6|12722.6|12720.6|12722.6|12720.6|12718.4|12716.4|78
1653985550000|2022-05-31 08:25:50|12722.7|12720.7|12721.1|12719.1|12723.1|12721.1|12719.9|12717.9|27
1653985560000|2022-05-31 08:26:00|12720.8|12718.8|12720.6|12718.6|12721.3|12719.3|12719.9|12717.9|40
1653985570000|2022-05-31 08:26:10|12720.7|12718.7|12722.4|12720.4|12723.3|12721.3|12720.6|12718.6|36
1653985580000|2022-05-31 08:26:20|12722.6|12720.6|12729.6|12727.6|12729.6|12727.6|12722.6|12720.6|52
1653985590000|2022-05-31 08:26:30|12729.4|12727.4|12731.2|12729.2|12731.9|12729.9|12729.3|12727.3|65
1653985600000|2022-05-31 08:26:40|12730.6|12728.6|12729.8|12727.8|12731.8|12729.8|12727.9|12725.9|71
1653985610000|2022-05-31 08:26:50|12729.9|12727.9|12728.3|12726.3|12729.9|12727.9|12728.2|12726.2|16
1653985620000|2022-05-31 08:27:00|12727.2|12725.2|12726.2|12724.2|12728.8|12726.8|12726.1|12724.1|37
1653985630000|2022-05-31 08:27:10|12726.3|12724.3|12728.8|12726.8|12730.3|12728.3|12726.1|12724.1|60
1653985640000|2022-05-31 08:27:20|12728.9|12726.9|12732.8|12730.8|12732.8|12730.8|12728.4|12726.4|39
1653985650000|2022-05-31 08:27:30|12732.9|12730.9|12738.3|12736.3|12739.3|12737.3|12732.9|12730.9|167
1653985660000|2022-05-31 08:27:40|12738.4|12736.4|12737.2|12735.2|12738.4|12736.4|12735.1|12733.1|60
1653985670000|2022-05-31 08:27:50|12737.3|12735.3|12734.1|12732.1|12739.6|12737.6|12733.8|12731.8|74
1653985680000|2022-05-31 08:28:00|12733.8|12731.8|12731.2|12729.2|12735.2|12733.2|12730.8|12728.8|74
1653985690000|2022-05-31 08:28:10|12730.8|12728.8|12730.6|12728.6|12731.4|12729.4|12729.9|12727.9|51
1653985700000|2022-05-31 08:28:20|12730.7|12728.7|12731.6|12729.6|12732.2|12730.2|12730.7|12728.7|25
1653985710000|2022-05-31 08:28:30|12731.4|12729.4|12731.6|12729.6|12731.6|12729.6|12730.9|12728.9|19
1653985720000|2022-05-31 08:28:40|12731.7|12729.7|12731.1|12729.1|12733.6|12731.6|12730.6|12728.6|35
1653985730000|2022-05-31 08:28:50|12730.9|12728.9|12732.9|12730.9|12735.9|12733.9|12730.9|12728.9|51
1653985740000|2022-05-31 08:29:00|12732.8|12730.8|12731.2|12729.2|12732.8|12730.8|12729.8|12727.8|29
1653985750000|2022-05-31 08:29:10|12730.9|12728.9|12732.9|12730.9|12733.3|12731.3|12730.2|12728.2|12
1653985760000|2022-05-31 08:29:20|12733.1|12731.1|12732.2|12730.2|12734.6|12732.6|12732.2|12730.2|25
1653985770000|2022-05-31 08:29:30|12732.3|12730.3|12731.1|12729.1|12733.1|12731.1|12730.9|12728.9|52
1653985780000|2022-05-31 08:29:40|12730.6|12728.6|12732.6|12730.6|12732.6|12730.6|12730.6|12728.6|18
1653985790000|2022-05-31 08:29:50|12732.8|12730.8|12732.2|12730.2|12733.6|12731.6|12731.9|12729.9|5
1653985800000|2022-05-31 08:30:00|12732.3|12730.3|12730.8|12728.8|12735.6|12733.6|12730.8|12728.8|44
1653985810000|2022-05-31 08:30:10|12730.7|12728.7|12733.8|12731.8|12734.1|12732.1|12730.2|12728.2|24
1653985820000|2022-05-31 08:30:20|12733.1|12731.1|12731.3|12729.3|12733.9|12731.9|12731.2|12729.2|39
1653985830000|2022-05-31 08:30:30|12731.9|12729.9|12730.2|12728.2|12732.8|12730.8|12730.1|12728.1|59
1653985840000|2022-05-31 08:30:40|12729.9|12727.9|12727.7|12725.7|12730.3|12728.3|12727.7|12725.7|45
1653985850000|2022-05-31 08:30:50|12727.3|12725.3|12728.7|12726.7|12729.8|12727.8|12727.1|12725.1|30
1653985860000|2022-05-31 08:31:00|12729.1|12727.1|12731.6|12729.6|12734.1|12732.1|12729.1|12727.1|64
1653985870000|2022-05-31 08:31:10|12731.4|12729.4|12729.7|12727.7|12732.8|12730.8|12729.6|12727.6|39
1653985880000|2022-05-31 08:31:20|12729.6|12727.6|12730.2|12728.2|12730.4|12728.4|12728.3|12726.3|33
1653985890000|2022-05-31 08:31:30|12729.3|12727.3|12729.2|12727.2|12729.6|12727.6|12728.1|12726.1|18
1653985900000|2022-05-31 08:31:40|12729.9|12727.9|12729.9|12727.9|12730.4|12728.4|12729.1|12727.1|20
1653985910000|2022-05-31 08:31:50|12729.4|12727.4|12728.4|12726.4|12730.1|12728.1|12728.4|12726.4|17
1653985920000|2022-05-31 08:32:00|12728.7|12726.7|12729.9|12727.9|12731.9|12729.9|12728.6|12726.6|40
1653985930000|2022-05-31 08:32:10|12729.8|12727.8|12729.3|12727.3|12729.8|12727.8|12727.8|12725.8|28
1653985940000|2022-05-31 08:32:20|12729.2|12727.2|12730.1|12728.1|12730.8|12728.8|12728.8|12726.8|40
1653985950000|2022-05-31 08:32:30|12729.9|12727.9|12730.6|12728.6|12731.3|12729.3|12729.7|12727.7|21
1653985960000|2022-05-31 08:32:40|12730.3|12728.3|12731.7|12729.7|12731.8|12729.8|12730.3|12728.3|8
1653985970000|2022-05-31 08:32:50|12731.2|12729.2|12731.4|12729.4|12731.6|12729.6|12731.2|12729.2|5
1653985980000|2022-05-31 08:33:00|12731.2|12729.2|12728.9|12726.9|12731.2|12729.2|12728.9|12726.9|31
1653985990000|2022-05-31 08:33:10|12727.6|12725.6|12728.3|12726.3|12729.2|12727.2|12727.6|12725.6|44
1653986000000|2022-05-31 08:33:20|12727.8|12725.8|12728.1|12726.1|12728.3|12726.3|12727.6|12725.6|5
1653986010000|2022-05-31 08:33:30|12727.9|12725.9|12727.4|12725.4|12728.1|12726.1|12726.9|12724.9|29
1653986020000|2022-05-31 08:33:40|12727.7|12725.7|12726.8|12724.8|12727.8|12725.8|12726.6|12724.6|24
1653986030000|2022-05-31 08:33:50|12727.1|12725.1|12726.4|12724.4|12727.1|12725.1|12726.1|12724.1|47
1653986040000|2022-05-31 08:34:00|12726.3|12724.3|12725.1|12723.1|12727.2|12725.2|12725.1|12723.1|53
1653986050000|2022-05-31 08:34:10|12724.9|12722.9|12725.1|12723.1|12725.3|12723.3|12722.7|12720.7|78
1653986060000|2022-05-31 08:34:20|12724.8|12722.8|12726.8|12724.8|12727.3|12725.3|12724.7|12722.7|35
1653986070000|2022-05-31 08:34:30|12727.7|12725.7|12727.1|12725.1|12728.8|12726.8|12726.3|12724.3|24
1653986080000|2022-05-31 08:34:40|12727.6|12725.6|12728.3|12726.3|12728.6|12726.6|12726.9|12724.9|8
1653986090000|2022-05-31 08:34:50|12728.4|12726.4|12728.3|12726.3|12728.6|12726.6|12727.3|12725.3|11
1653986100000|2022-05-31 08:35:00|12728.1|12726.1|12727.3|12725.3|12728.2|12726.2|12727.3|12725.3|13
1653986110000|2022-05-31 08:35:10|12726.3|12724.3|12723.6|12721.6|12726.7|12724.7|12723.6|12721.6|90
1653986120000|2022-05-31 08:35:20|12723.9|12721.9|12717.8|12715.8|12724.6|12722.6|12716.9|12714.9|204
1653986130000|2022-05-31 08:35:30|12717.6|12715.6|12721.2|12719.2|12721.6|12719.6|12717.4|12715.4|80
1653986140000|2022-05-31 08:35:40|12720.8|12718.8|12723.1|12721.1|12724.2|12722.2|12720.8|12718.8|57
1653986150000|2022-05-31 08:35:50|12723.2|12721.2|12722.1|12720.1|12723.7|12721.7|12721.7|12719.7|26
1653986160000|2022-05-31 08:36:00|12721.9|12719.9|12721.4|12719.4|12724.2|12722.2|12721.3|12719.3|58
1653986170000|2022-05-31 08:36:10|12721.3|12719.3|12719.6|12717.6|12721.3|12719.3|12719.4|12717.4|29
1653986180000|2022-05-31 08:36:20|12719.7|12717.7|12719.1|12717.1|12719.8|12717.8|12718.6|12716.6|15
1653986190000|2022-05-31 08:36:30|12718.7|12716.7|12719.9|12717.9|12720.2|12718.2|12718.4|12716.4|25
1653986200000|2022-05-31 08:36:40|12719.8|12717.8|12718.7|12716.7|12719.8|12717.8|12718.4|12716.4|18
1653986210000|2022-05-31 08:36:50|12718.4|12716.4|12720.3|12718.3|12720.3|12718.3|12718.4|12716.4|17
1653986220000|2022-05-31 08:37:00|12720.2|12718.2|12723.3|12721.3|12723.7|12721.7|12719.9|12717.9|31
1653986230000|2022-05-31 08:37:10|12723.4|12721.4|12719.6|12717.6|12723.7|12721.7|12719.3|12717.3|30
1653986240000|2022-05-31 08:37:20|12719.4|12717.4|12719.7|12717.7|12719.8|12717.8|12719.3|12717.3|13
1653986250000|2022-05-31 08:37:30|12719.3|12717.3|12720.6|12718.6|12721.3|12719.3|12719.3|12717.3|35
1653986260000|2022-05-31 08:37:40|12720.1|12718.1|12722.1|12720.1|12722.1|12720.1|12720.1|12718.1|23
1653986270000|2022-05-31 08:37:50|12721.8|12719.8|12721.9|12719.9|12722.1|12720.1|12720.3|12718.3|34
1653986280000|2022-05-31 08:38:00|12721.8|12719.8|12722.2|12720.2|12722.2|12720.2|12721.2|12719.2|26
1653986290000|2022-05-31 08:38:10|12722.1|12720.1|12727.7|12725.7|12729.3|12727.3|12722.1|12720.1|95
1653986300000|2022-05-31 08:38:20|12727.4|12725.4|12725.1|12723.1|12727.4|12725.4|12724.1|12722.1|29
1653986310000|2022-05-31 08:38:30|12724.6|12722.6|12727.4|12725.4|12728.1|12726.1|12724.6|12722.6|45
1653986320000|2022-05-31 08:38:40|12727.7|12725.7|12726.1|12724.1|12727.7|12725.7|12724.4|12722.4|38
1653986330000|2022-05-31 08:38:50|12725.8|12723.8|12724.3|12722.3|12726.1|12724.1|12722.1|12720.1|29
1653986340000|2022-05-31 08:39:00|12722.8|12720.8|12721.9|12719.9|12723.3|12721.3|12721.9|12719.9|24
1653986350000|2022-05-31 08:39:10|12722.1|12720.1|12721.1|12719.1|12722.7|12720.7|12720.7|12718.7|11
1653986360000|2022-05-31 08:39:20|12720.8|12718.8|12724.1|12722.1|12725.1|12723.1|12720.8|12718.8|34
1653986370000|2022-05-31 08:39:30|12723.8|12721.8|12725.7|12723.7|12726.1|12724.1|12723.7|12721.7|18
1653986380000|2022-05-31 08:39:40|12725.6|12723.6|12726.7|12724.7|12727.8|12725.8|12725.6|12723.6|26
1653986390000|2022-05-31 08:39:50|12726.6|12724.6|12728.6|12726.6|12732.2|12730.2|12726.3|12724.3|66
1653986400000|2022-05-31 08:40:00|12728.4|12726.4|12732.8|12730.8|12734.9|12732.9|12728.1|12726.1|131
1653986410000|2022-05-31 08:40:10|12732.9|12730.9|12731.6|12729.6|12733.1|12731.1|12730.7|12728.7|34
1653986420000|2022-05-31 08:40:20|12731.4|12729.4|12737.1|12735.1|12737.1|12735.1|12729.6|12727.6|65
1653986430000|2022-05-31 08:40:30|12736.9|12734.9|12736.6|12734.6|12737.3|12735.3|12735.2|12733.2|39
1653986440000|2022-05-31 08:40:40|12736.4|12734.4|12733.2|12731.2|12736.6|12734.6|12732.7|12730.7|41
1653986450000|2022-05-31 08:40:50|12733.1|12731.1|12730.7|12728.7|12733.1|12731.1|12729.3|12727.3|39
1653986460000|2022-05-31 08:41:00|12730.6|12728.6|12730.8|12728.8|12731.8|12729.8|12730.2|12728.2|10
1653986470000|2022-05-31 08:41:10|12730.9|12728.9|12730.8|12728.8|12731.6|12729.6|12730.4|12728.4|7
1653986480000|2022-05-31 08:41:20|12730.9|12728.9|12738.8|12736.8|12740.7|12738.7|12730.8|12728.8|126
1653986490000|2022-05-31 08:41:30|12738.6|12736.6|12744.1|12742.1|12744.1|12742.1|12736.1|12734.1|119
1653986500000|2022-05-31 08:41:40|12744.2|12742.2|12742.7|12740.7|12746.2|12744.2|12742.3|12740.3|108
1653986510000|2022-05-31 08:41:50|12742.8|12740.8|12740.2|12738.2|12742.8|12740.8|12738.4|12736.4|92
1653986520000|2022-05-31 08:42:00|12740.3|12738.3|12743.7|12741.7|12743.8|12741.8|12740.2|12738.2|46
1653986530000|2022-05-31 08:42:10|12744.3|12742.3|12742.6|12740.6|12744.3|12742.3|12741.7|12739.7|54
1653986540000|2022-05-31 08:42:20|12742.4|12740.4|12739.6|12737.6|12742.7|12740.7|12739.4|12737.4|36
1653986550000|2022-05-31 08:42:30|12739.7|12737.7|12741.6|12739.6|12741.7|12739.7|12739.2|12737.2|26
1653986560000|2022-05-31 08:42:40|12743.7|12741.7|12745.2|12743.2|12746.6|12744.6|12743.7|12741.7|89
1653986570000|2022-05-31 08:42:50|12745.3|12743.3|12744.8|12742.8|12746.1|12744.1|12743.3|12741.3|50
1653986580000|2022-05-31 08:43:00|12745.3|12743.3|12743.9|12741.9|12746.3|12744.3|12743.8|12741.8|36
1653986590000|2022-05-31 08:43:10|12744.6|12742.6|12748.6|12746.6|12748.9|12746.9|12744.4|12742.4|60
1653986600000|2022-05-31 08:43:20|12748.2|12746.2|12747.8|12745.8|12748.6|12746.6|12746.7|12744.7|65
1653986610000|2022-05-31 08:43:30|12748.1|12746.1|12747.4|12745.4|12751.1|12749.1|12747.4|12745.4|75
1653986620000|2022-05-31 08:43:40|12746.8|12744.8|12743.2|12741.2|12746.8|12744.8|12742.9|12740.9|56
1653986630000|2022-05-31 08:43:50|12743.1|12741.1|12741.7|12739.7|12743.7|12741.7|12741.4|12739.4|18
1653986640000|2022-05-31 08:44:00|12741.4|12739.4|12741.8|12739.8|12741.8|12739.8|12739.7|12737.7|36
1653986650000|2022-05-31 08:44:10|12741.7|12739.7|12739.3|12737.3|12741.7|12739.7|12738.4|12736.4|28
1653986660000|2022-05-31 08:44:20|12739.8|12737.8|12742.4|12740.4|12742.9|12740.9|12739.6|12737.6|18
1653986670000|2022-05-31 08:44:30|12742.3|12740.3|12739.6|12737.6|12742.3|12740.3|12738.7|12736.7|18
1653986680000|2022-05-31 08:44:40|12739.4|12737.4|12738.9|12736.9|12739.4|12737.4|12738.6|12736.6|14
1653986690000|2022-05-31 08:44:50|12739.1|12737.1|12737.3|12735.3|12739.1|12737.1|12737.2|12735.2|37
1653986700000|2022-05-31 08:45:00|12737.4|12735.4|12740.4|12738.4|12742.2|12740.2|12736.9|12734.9|42
1653986710000|2022-05-31 08:45:10|12739.7|12737.7|12738.2|12736.2|12739.7|12737.7|12737.6|12735.6|26
1653986720000|2022-05-31 08:45:20|12737.6|12735.6|12737.7|12735.7|12738.6|12736.6|12737.3|12735.3|12
1653986730000|2022-05-31 08:45:30|12737.8|12735.8|12738.8|12736.8|12739.2|12737.2|12737.4|12735.4|16
1653986740000|2022-05-31 08:45:40|12738.7|12736.7|12736.2|12734.2|12738.7|12736.7|12736.1|12734.1|15
1653986750000|2022-05-31 08:45:50|12736.1|12734.1|12733.4|12731.4|12736.3|12734.3|12733.3|12731.3|59
1653986760000|2022-05-31 08:46:00|12733.8|12731.8|12733.4|12731.4|12735.1|12733.1|12733.4|12731.4|30
1653986770000|2022-05-31 08:46:10|12733.1|12731.1|12734.7|12732.7|12735.2|12733.2|12732.8|12730.8|21
1653986780000|2022-05-31 08:46:20|12735.2|12733.2|12733.8|12731.8|12735.6|12733.6|12733.7|12731.7|13
1653986790000|2022-05-31 08:46:30|12733.9|12731.9|12730.6|12728.6|12734.1|12732.1|12730.3|12728.3|53
1653986800000|2022-05-31 08:46:40|12730.4|12728.4|12728.8|12726.8|12730.6|12728.6|12727.6|12725.6|79
1653986810000|2022-05-31 08:46:50|12728.7|12726.7|12727.9|12725.9|12728.7|12726.7|12724.9|12722.9|153
1653986820000|2022-05-31 08:47:00|12727.1|12725.1|12727.2|12725.2|12728.3|12726.3|12726.2|12724.2|35
1653986830000|2022-05-31 08:47:10|12727.4|12725.4|12725.6|12723.6|12727.6|12725.6|12725.2|12723.2|22
1653986840000|2022-05-31 08:47:20|12725.4|12723.4|12724.9|12722.9|12726.2|12724.2|12724.9|12722.9|26
1653986850000|2022-05-31 08:47:30|12724.4|12722.4|12724.8|12722.8|12725.7|12723.7|12724.3|12722.3|37
1653986860000|2022-05-31 08:47:40|12724.7|12722.7|12727.1|12725.1|12727.1|12725.1|12724.7|12722.7|23
1653986870000|2022-05-31 08:47:50|12726.9|12724.9|12726.3|12724.3|12728.3|12726.3|12725.6|12723.6|11
1653986880000|2022-05-31 08:48:00|12726.6|12724.6|12727.1|12725.1|12727.6|12725.6|12726.3|12724.3|23
1653986890000|2022-05-31 08:48:10|12726.9|12724.9|12727.6|12725.6|12727.6|12725.6|12726.4|12724.4|13
1653986900000|2022-05-31 08:48:20|12727.4|12725.4|12728.6|12726.6|12728.6|12726.6|12727.4|12725.4|12
1653986910000|2022-05-31 08:48:30|12728.7|12726.7|12727.6|12725.6|12728.7|12726.7|12726.9|12724.9|34
1653986920000|2022-05-31 08:48:40|12727.4|12725.4|12727.3|12725.3|12727.6|12725.6|12727.2|12725.2|1
1653986930000|2022-05-31 08:48:50|12727.4|12725.4|12728.6|12726.6|12729.2|12727.2|12727.3|12725.3|16
1653986940000|2022-05-31 08:49:00|12728.7|12726.7|12726.3|12724.3|12728.7|12726.7|12725.9|12723.9|26
1653986950000|2022-05-31 08:49:10|12726.4|12724.4|12726.1|12724.1|12726.4|12724.4|12725.7|12723.7|11
1653986960000|2022-05-31 08:49:20|12725.9|12723.9|12726.8|12724.8|12727.1|12725.1|12725.3|12723.3|23
1653986970000|2022-05-31 08:49:30|12726.9|12724.9|12727.1|12725.1|12728.3|12726.3|12726.9|12724.9|57
1653986980000|2022-05-31 08:49:40|12727.2|12725.2|12725.9|12723.9|12727.2|12725.2|12725.7|12723.7|29
1653986990000|2022-05-31 08:49:50|12726.1|12724.1|12728.8|12726.8|12729.2|12727.2|12725.8|12723.8|51
1653987000000|2022-05-31 08:50:00|12728.4|12726.4|12727.3|12725.3|12728.6|12726.6|12727.3|12725.3|17
1653987010000|2022-05-31 08:50:10|12727.2|12725.2|12726.3|12724.3|12727.3|12725.3|12725.8|12723.8|33
1653987020000|2022-05-31 08:50:20|12726.4|12724.4|12727.3|12725.3|12727.6|12725.6|12726.4|12724.4|5
1653987030000|2022-05-31 08:50:30|12727.4|12725.4|12730.7|12728.7|12731.6|12729.6|12727.4|12725.4|39
1653987040000|2022-05-31 08:50:40|12730.8|12728.8|12732.3|12730.3|12733.1|12731.1|12730.8|12728.8|32
1653987050000|2022-05-31 08:50:50|12732.6|12730.6|12730.1|12728.1|12733.7|12731.7|12729.9|12727.9|42
1653987060000|2022-05-31 08:51:00|12730.2|12728.2|12730.3|12728.3|12730.7|12728.7|12729.9|12727.9|15
1653987070000|2022-05-31 08:51:10|12730.4|12728.4|12728.6|12726.6|12730.6|12728.6|12727.6|12725.6|23
1653987080000|2022-05-31 08:51:20|12728.4|12726.4|12728.1|12726.1|12729.7|12727.7|12728.1|12726.1|23
1653987090000|2022-05-31 08:51:30|12728.3|12726.3|12728.7|12726.7|12729.4|12727.4|12728.3|12726.3|4
1653987100000|2022-05-31 08:51:40|12728.8|12726.8|12728.1|12726.1|12730.3|12728.3|12727.7|12725.7|43
1653987110000|2022-05-31 08:51:50|12728.2|12726.2|12729.1|12727.1|12730.1|12728.1|12728.1|12726.1|14
1653987120000|2022-05-31 08:52:00|12728.9|12726.9|12728.6|12726.6|12729.1|12727.1|12728.1|12726.1|10
1653987130000|2022-05-31 08:52:10|12728.8|12726.8|12730.6|12728.6|12730.6|12728.6|12728.4|12726.4|7
1653987140000|2022-05-31 08:52:20|12730.4|12728.4|12728.8|12726.8|12730.6|12728.6|12727.6|12725.6|19
1653987150000|2022-05-31 08:52:30|12728.6|12726.6|12729.6|12727.6|12729.9|12727.9|12728.3|12726.3|8
1653987160000|2022-05-31 08:52:40|12729.4|12727.4|12728.7|12726.7|12729.7|12727.7|12728.3|12726.3|14
1653987170000|2022-05-31 08:52:50|12728.3|12726.3|12728.7|12726.7|12728.7|12726.7|12727.6|12725.6|10
1653987180000|2022-05-31 08:53:00|12729.1|12727.1|12726.4|12724.4|12729.3|12727.3|12726.4|12724.4|38
1653987190000|2022-05-31 08:53:10|12726.6|12724.6|12726.3|12724.3|12727.1|12725.1|12724.7|12722.7|39
1653987200000|2022-05-31 08:53:20|12726.4|12724.4|12726.7|12724.7|12727.1|12725.1|12725.8|12723.8|17
1653987210000|2022-05-31 08:53:30|12726.6|12724.6|12725.6|12723.6|12726.6|12724.6|12725.1|12723.1|9
1653987220000|2022-05-31 08:53:40|12725.4|12723.4|12726.1|12724.1|12726.2|12724.2|12724.9|12722.9|22
1653987230000|2022-05-31 08:53:50|12725.9|12723.9|12726.4|12724.4|12726.7|12724.7|12725.1|12723.1|9
1653987240000|2022-05-31 08:54:00|12726.3|12724.3|12726.4|12724.4|12727.2|12725.2|12725.9|12723.9|8
1653987250000|2022-05-31 08:54:10|12726.6|12724.6|12729.6|12727.6|12729.6|12727.6|12726.2|12724.2|8
1653987260000|2022-05-31 08:54:20|12729.4|12727.4|12726.7|12724.7|12729.4|12727.4|12726.6|12724.6|15
1653987270000|2022-05-31 08:54:30|12726.4|12724.4|12727.2|12725.2|12727.8|12725.8|12726.2|12724.2|13
1653987280000|2022-05-31 08:54:40|12727.1|12725.1|12725.4|12723.4|12727.8|12725.8|12725.4|12723.4|12
1653987290000|2022-05-31 08:54:50|12725.6|12723.6|12727.2|12725.2|12727.7|12725.7|12725.6|12723.6|32
1653987300000|2022-05-31 08:55:00|12727.3|12725.3|12728.1|12726.1|12728.8|12726.8|12727.3|12725.3|8
1653987310000|2022-05-31 08:55:10|12727.9|12725.9|12730.7|12728.7|12733.2|12731.2|12727.8|12725.8|39
1653987320000|2022-05-31 08:55:20|12731.2|12729.2|12730.7|12728.7|12731.9|12729.9|12730.3|12728.3|16
1653987330000|2022-05-31 08:55:30|12730.6|12728.6|12729.9|12727.9|12731.8|12729.8|12729.4|12727.4|23
1653987340000|2022-05-31 08:55:40|12730.1|12728.1|12727.8|12725.8|12730.1|12728.1|12727.8|12725.8|6
1653987350000|2022-05-31 08:55:50|12727.6|12725.6|12727.6|12725.6|12728.6|12726.6|12726.3|12724.3|24
1653987360000|2022-05-31 08:56:00|12727.7|12725.7|12728.2|12726.2|12728.4|12726.4|12727.7|12725.7|5
1653987370000|2022-05-31 08:56:10|12728.3|12726.3|12728.9|12726.9|12729.6|12727.6|12728.3|12726.3|7
1653987380000|2022-05-31 08:56:20|12726.8|12724.8|12726.7|12724.7|12727.4|12725.4|12725.2|12723.2|68
1653987390000|2022-05-31 08:56:30|12726.4|12724.4|12726.3|12724.3|12726.8|12724.8|12724.7|12722.7|49
1653987400000|2022-05-31 08:56:40|12726.4|12724.4|12725.7|12723.7|12726.7|12724.7|12725.4|12723.4|4
1653987410000|2022-05-31 08:56:50|12725.6|12723.6|12725.6|12723.6|12725.9|12723.9|12724.9|12722.9|15
1653987420000|2022-05-31 08:57:00|12725.4|12723.4|12724.4|12722.4|12725.6|12723.6|12723.3|12721.3|38
1653987430000|2022-05-31 08:57:10|12724.6|12722.6|12725.6|12723.6|12726.1|12724.1|12724.4|12722.4|12
1653987440000|2022-05-31 08:57:20|12725.7|12723.7|12724.8|12722.8|12726.8|12724.8|12724.6|12722.6|25
1653987450000|2022-05-31 08:57:30|12724.6|12722.6|12724.1|12722.1|12724.6|12722.6|12723.6|12721.6|14
1653987460000|2022-05-31 08:57:40|12724.2|12722.2|12722.8|12720.8|12724.3|12722.3|12721.9|12719.9|60
1653987470000|2022-05-31 08:57:50|12722.4|12720.4|12720.4|12718.4|12722.4|12720.4|12720.4|12718.4|31
1653987480000|2022-05-31 08:58:00|12720.6|12718.6|12719.7|12717.7|12720.6|12718.6|12717.2|12715.2|106
1653987490000|2022-05-31 08:58:10|12719.8|12717.8|12719.3|12717.3|12720.2|12718.2|12719.2|12717.2|30
1653987500000|2022-05-31 08:58:20|12719.6|12717.6|12719.3|12717.3|12720.7|12718.7|12719.3|12717.3|22
1653987510000|2022-05-31 08:58:30|12718.4|12716.4|12718.1|12716.1|12718.6|12716.6|12716.7|12714.7|53
1653987520000|2022-05-31 08:58:40|12717.9|12715.9|12718.8|12716.8|12719.2|12717.2|12717.3|12715.3|14
1653987530000|2022-05-31 08:58:50|12719.1|12717.1|12720.6|12718.6|12720.6|12718.6|12718.6|12716.6|30
1653987540000|2022-05-31 08:59:00|12720.4|12718.4|12719.6|12717.6|12720.8|12718.8|12718.8|12716.8|22
1653987550000|2022-05-31 08:59:10|12719.7|12717.7|12720.3|12718.3|12720.7|12718.7|12719.7|12717.7|22
1653987560000|2022-05-31 08:59:20|12720.4|12718.4|12717.7|12715.7|12720.6|12718.6|12717.1|12715.1|38
1653987570000|2022-05-31 08:59:30|12717.6|12715.6|12718.6|12716.6|12718.9|12716.9|12717.4|12715.4|20
1653987580000|2022-05-31 08:59:40|12718.7|12716.7|12718.3|12716.3|12718.8|12716.8|12717.8|12715.8|17
1653987590000|2022-05-31 08:59:50|12718.1|12716.1|12718.9|12716.9|12718.9|12716.9|12717.9|12715.9|5
1653987600000|2022-05-31 09:00:00|12718.8|12716.8|12715.9|12713.9|12719.4|12717.4|12715.8|12713.8|67
1653987610000|2022-05-31 09:00:10|12715.8|12713.8|12713.9|12711.9|12715.8|12713.8|12713.3|12711.3|55
1653987620000|2022-05-31 09:00:20|12713.8|12711.8|12712.8|12710.8|12714.2|12712.2|12712.7|12710.7|41
1653987630000|2022-05-31 09:00:30|12712.9|12710.9|12711.1|12709.1|12713.7|12711.7|12710.9|12708.9|54
1653987640000|2022-05-31 09:00:40|12711.2|12709.2|12708.1|12706.1|12711.8|12709.8|12707.3|12705.3|78
1653987650000|2022-05-31 09:00:50|12707.8|12705.8|12707.2|12705.2|12709.2|12707.2|12707.1|12705.1|104
1653987660000|2022-05-31 09:01:00|12707.3|12705.3|12702.3|12700.3|12708.7|12706.7|12701.1|12699.1|202
1653987670000|2022-05-31 09:01:10|12702.4|12700.4|12702.8|12700.8|12704.1|12702.1|12700.8|12698.8|73
1653987680000|2022-05-31 09:01:20|12703.3|12701.3|12698.1|12696.1|12704.3|12702.3|12697.8|12695.8|108
1653987690000|2022-05-31 09:01:30|12698.7|12696.7|12696.6|12694.6|12699.7|12697.7|12695.7|12693.7|93
1653987700000|2022-05-31 09:01:40|12696.7|12694.7|12697.3|12695.3|12699.3|12697.3|12695.4|12693.4|132
1653987710000|2022-05-31 09:01:50|12697.4|12695.4|12698.8|12696.8|12700.3|12698.3|12696.4|12694.4|37
1653987720000|2022-05-31 09:02:00|12699.2|12697.2|12697.4|12695.4|12700.8|12698.8|12697.1|12695.1|29
1653987730000|2022-05-31 09:02:10|12697.7|12695.7|12695.8|12693.8|12699.7|12697.7|12695.8|12693.8|143
1653987740000|2022-05-31 09:02:20|12695.9|12693.9|12693.1|12691.1|12696.9|12694.9|12691.3|12689.3|68
1653987750000|2022-05-31 09:02:30|12692.9|12690.9|12689.1|12687.1|12693.6|12691.6|12687.7|12685.7|126
1653987760000|2022-05-31 09:02:40|12689.3|12687.3|12691.1|12689.1|12693.8|12691.8|12689.3|12687.3|56
1653987770000|2022-05-31 09:02:50|12690.9|12688.9|12692.8|12690.8|12693.1|12691.1|12689.8|12687.8|32
1653987780000|2022-05-31 09:03:00|12692.9|12690.9|12696.1|12694.1|12696.6|12694.6|12692.8|12690.8|43
1653987790000|2022-05-31 09:03:10|12696.2|12694.2|12695.3|12693.3|12696.7|12694.7|12693.6|12691.6|30
1653987800000|2022-05-31 09:03:20|12695.4|12693.4|12692.3|12690.3|12695.4|12693.4|12690.9|12688.9|48
1653987810000|2022-05-31 09:03:30|12691.8|12689.8|12693.1|12691.1|12693.3|12691.3|12691.4|12689.4|36
1653987820000|2022-05-31 09:03:40|12693.2|12691.2|12695.4|12693.4|12696.4|12694.4|12691.4|12689.4|59
1653987830000|2022-05-31 09:03:50|12695.6|12693.6|12694.6|12692.6|12695.9|12693.9|12694.4|12692.4|36
1653987840000|2022-05-31 09:04:00|12694.8|12692.8|12692.3|12690.3|12695.2|12693.2|12692.1|12690.1|34
1653987850000|2022-05-31 09:04:10|12692.1|12690.1|12688.3|12686.3|12692.3|12690.3|12687.1|12685.1|62
1653987860000|2022-05-31 09:04:20|12688.4|12686.4|12691.4|12689.4|12691.9|12689.9|12688.3|12686.3|32
1653987870000|2022-05-31 09:04:30|12691.3|12689.3|12692.7|12690.7|12693.6|12691.6|12690.9|12688.9|37
1653987880000|2022-05-31 09:04:40|12693.9|12691.9|12694.6|12692.6|12695.3|12693.3|12693.6|12691.6|29
1653987890000|2022-05-31 09:04:50|12694.7|12692.7|12692.8|12690.8|12696.7|12694.7|12692.6|12690.6|53
1653987900000|2022-05-31 09:05:00|12692.6|12690.6|12690.9|12688.9|12695.7|12693.7|12690.8|12688.8|40
1653987910000|2022-05-31 09:05:10|12691.2|12689.2|12686.9|12684.9|12691.7|12689.7|12685.4|12683.4|90
1653987920000|2022-05-31 09:05:20|12685.6|12683.6|12684.7|12682.7|12686.7|12684.7|12683.8|12681.8|79
1653987930000|2022-05-31 09:05:30|12684.6|12682.6|12683.7|12681.7|12684.7|12682.7|12683.1|12681.1|40
1653987940000|2022-05-31 09:05:40|12683.8|12681.8|12682.2|12680.2|12684.3|12682.3|12681.7|12679.7|56
1653987950000|2022-05-31 09:05:50|12681.9|12679.9|12685.1|12683.1|12685.6|12683.6|12681.7|12679.7|42
1653987960000|2022-05-31 09:06:00|12685.2|12683.2|12683.9|12681.9|12685.8|12683.8|12683.4|12681.4|28
1653987970000|2022-05-31 09:06:10|12683.7|12681.7|12685.3|12683.3|12687.1|12685.1|12683.4|12681.4|59
1653987980000|2022-05-31 09:06:20|12685.2|12683.2|12686.1|12684.1|12686.2|12684.2|12683.6|12681.6|50
1653987990000|2022-05-31 09:06:30|12686.2|12684.2|12686.8|12684.8|12687.1|12685.1|12685.9|12683.9|9
1653988000000|2022-05-31 09:06:40|12686.9|12684.9|12687.7|12685.7|12688.1|12686.1|12686.4|12684.4|9
1653988010000|2022-05-31 09:06:50|12687.6|12685.6|12688.6|12686.6|12688.6|12686.6|12686.8|12684.8|40
1653988020000|2022-05-31 09:07:00|12688.2|12686.2|12688.1|12686.1|12688.6|12686.6|12687.7|12685.7|11
1653988030000|2022-05-31 09:07:10|12687.9|12685.9|12687.3|12685.3|12688.6|12686.6|12687.3|12685.3|25
1653988040000|2022-05-31 09:07:20|12687.6|12685.6|12684.7|12682.7|12688.2|12686.2|12684.6|12682.6|35
1653988050000|2022-05-31 09:07:30|12684.6|12682.6|12681.6|12679.6|12684.6|12682.6|12681.3|12679.3|74
1653988060000|2022-05-31 09:07:40|12682.1|12680.1|12677.2|12675.2|12682.1|12680.1|12677.2|12675.2|79
1653988070000|2022-05-31 09:07:50|12677.1|12675.1|12682.3|12680.3|12682.7|12680.7|12677.1|12675.1|43
1653988080000|2022-05-31 09:08:00|12682.6|12680.6|12683.7|12681.7|12683.7|12681.7|12681.4|12679.4|34
1653988090000|2022-05-31 09:08:10|12683.4|12681.4|12683.3|12681.3|12684.8|12682.8|12682.7|12680.7|27
1653988100000|2022-05-31 09:08:20|12683.4|12681.4|12684.9|12682.9|12685.3|12683.3|12682.8|12680.8|17
1653988110000|2022-05-31 09:08:30|12685.3|12683.3|12684.7|12682.7|12685.7|12683.7|12684.2|12682.2|32
1653988120000|2022-05-31 09:08:40|12684.6|12682.6|12684.2|12682.2|12685.2|12683.2|12683.9|12681.9|9
1653988130000|2022-05-31 09:08:50|12684.1|12682.1|12685.8|12683.8|12686.4|12684.4|12683.9|12681.9|32
1653988140000|2022-05-31 09:09:00|12685.9|12683.9|12683.1|12681.1|12686.2|12684.2|12682.7|12680.7|36
1653988150000|2022-05-31 09:09:10|12683.3|12681.3|12683.7|12681.7|12684.6|12682.6|12683.3|12681.3|26
1653988160000|2022-05-31 09:09:20|12683.8|12681.8|12681.1|12679.1|12684.8|12682.8|12680.6|12678.6|47
1653988170000|2022-05-31 09:09:30|12680.9|12678.9|12678.1|12676.1|12681.1|12679.1|12677.8|12675.8|17
1653988180000|2022-05-31 09:09:40|12677.8|12675.8|12679.2|12677.2|12680.1|12678.1|12677.6|12675.6|47
1653988190000|2022-05-31 09:09:50|12679.1|12677.1|12678.1|12676.1|12679.8|12677.8|12677.9|12675.9|21
1653988200000|2022-05-31 09:10:00|12677.9|12675.9|12678.2|12676.2|12678.4|12676.4|12677.2|12675.2|26
1653988210000|2022-05-31 09:10:10|12678.1|12676.1|12679.9|12677.9|12681.4|12679.4|12677.8|12675.8|34
1653988220000|2022-05-31 09:10:20|12679.8|12677.8|12678.1|12676.1|12679.8|12677.8|12677.8|12675.8|17
1653988230000|2022-05-31 09:10:30|12678.2|12676.2|12678.9|12676.9|12680.7|12678.7|12678.2|12676.2|46
1653988240000|2022-05-31 09:10:40|12679.6|12677.6|12678.9|12676.9|12682.9|12680.9|12678.9|12676.9|50
1653988250000|2022-05-31 09:10:50|12678.6|12676.6|12677.4|12675.4|12679.9|12677.9|12677.4|12675.4|29
1653988260000|2022-05-31 09:11:00|12677.6|12675.6|12671.7|12669.7|12678.6|12676.6|12667.9|12665.9|122
1653988270000|2022-05-31 09:11:10|12671.2|12669.2|12671.4|12669.4|12672.3|12670.3|12668.9|12666.9|44
1653988280000|2022-05-31 09:11:20|12671.3|12669.3|12663.3|12661.3|12672.2|12670.2|12659.6|12657.6|184
1653988290000|2022-05-31 09:11:30|12663.7|12661.7|12659.8|12657.8|12665.3|12663.3|12659.4|12657.4|59
1653988300000|2022-05-31 09:11:40|12660.4|12658.4|12659.6|12657.6|12661.4|12659.4|12658.6|12656.6|65
1653988310000|2022-05-31 09:11:50|12659.3|12657.3|12657.8|12655.8|12659.8|12657.8|12656.7|12654.7|54
1653988320000|2022-05-31 09:12:00|12657.7|12655.7|12659.8|12657.8|12659.8|12657.8|12657.4|12655.4|45
1653988330000|2022-05-31 09:12:10|12659.7|12657.7|12665.7|12663.7|12665.7|12663.7|12659.2|12657.2|70
1653988340000|2022-05-31 09:12:20|12664.7|12662.7|12665.7|12663.7|12666.8|12664.8|12664.7|12662.7|51
1653988350000|2022-05-31 09:12:30|12666.1|12664.1|12663.7|12661.7|12667.2|12665.2|12660.8|12658.8|88
1653988360000|2022-05-31 09:12:40|12663.6|12661.6|12668.9|12666.9|12669.3|12667.3|12663.1|12661.1|54
1653988370000|2022-05-31 09:12:50|12669.1|12667.1|12668.7|12666.7|12670.7|12668.7|12667.6|12665.6|61
1653988380000|2022-05-31 09:13:00|12668.6|12666.6|12674.4|12672.4|12674.4|12672.4|12668.6|12666.6|55
1653988390000|2022-05-31 09:13:10|12674.7|12672.7|12676.7|12674.7|12677.6|12675.6|12674.6|12672.6|62
1653988400000|2022-05-31 09:13:20|12677.1|12675.1|12675.2|12673.2|12677.3|12675.3|12673.3|12671.3|45
1653988410000|2022-05-31 09:13:30|12675.1|12673.1|12672.3|12670.3|12675.6|12673.6|12672.1|12670.1|52
1653988420000|2022-05-31 09:13:40|12672.2|12670.2|12670.7|12668.7|12672.2|12670.2|12670.3|12668.3|23
1653988430000|2022-05-31 09:13:50|12670.6|12668.6|12668.7|12666.7|12670.7|12668.7|12666.7|12664.7|36
1653988440000|2022-05-31 09:14:00|12669.1|12667.1|12670.6|12668.6|12672.2|12670.2|12668.9|12666.9|31
1653988450000|2022-05-31 09:14:10|12670.9|12668.9|12669.8|12667.8|12671.9|12669.9|12669.8|12667.8|25
1653988460000|2022-05-31 09:14:20|12669.3|12667.3|12665.8|12663.8|12669.3|12667.3|12665.7|12663.7|23
1653988470000|2022-05-31 09:14:30|12665.7|12663.7|12663.4|12661.4|12666.3|12664.3|12663.4|12661.4|42
1653988480000|2022-05-31 09:14:40|12663.1|12661.1|12663.2|12661.2|12664.6|12662.6|12662.9|12660.9|39
1653988490000|2022-05-31 09:14:50|12663.4|12661.4|12664.2|12662.2|12664.4|12662.4|12661.3|12659.3|37
1653988500000|2022-05-31 09:15:00|12665.1|12663.1|12659.3|12657.3|12665.1|12663.1|12659.2|12657.2|62
1653988510000|2022-05-31 09:15:10|12659.2|12657.2|12656.6|12654.6|12659.2|12657.2|12655.8|12653.8|79
1653988520000|2022-05-31 09:15:20|12656.4|12654.4|12653.1|12651.1|12656.8|12654.8|12652.1|12650.1|121
1653988530000|2022-05-31 09:15:30|12652.9|12650.9|12656.8|12654.8|12657.2|12655.2|12651.9|12649.9|74
1653988540000|2022-05-31 09:15:40|12656.2|12654.2|12657.4|12655.4|12661.6|12659.6|12656.2|12654.2|110
1653988550000|2022-05-31 09:15:50|12657.3|12655.3|12658.6|12656.6|12660.1|12658.1|12657.3|12655.3|13
1653988560000|2022-05-31 09:16:00|12659.3|12657.3|12660.1|12658.1|12661.7|12659.7|12659.3|12657.3|27
1653988570000|2022-05-31 09:16:10|12659.8|12657.8|12659.9|12657.9|12659.9|12657.9|12657.4|12655.4|39
1653988580000|2022-05-31 09:16:20|12660.7|12658.7|12662.6|12660.6|12662.8|12660.8|12659.6|12657.6|33
1653988590000|2022-05-31 09:16:30|12662.9|12660.9|12662.1|12660.1|12663.3|12661.3|12662.1|12660.1|32
1653988600000|2022-05-31 09:16:40|12663.2|12661.2|12662.8|12660.8|12663.7|12661.7|12660.4|12658.4|42
1653988610000|2022-05-31 09:16:50|12663.7|12661.7|12658.9|12656.9|12665.7|12663.7|12658.2|12656.2|87
1653988620000|2022-05-31 09:17:00|12659.1|12657.1|12658.3|12656.3|12660.7|12658.7|12657.2|12655.2|49
1653988630000|2022-05-31 09:17:10|12657.9|12655.9|12654.9|12652.9|12658.2|12656.2|12654.8|12652.8|41
1653988640000|2022-05-31 09:17:20|12655.1|12653.1|12655.6|12653.6|12655.6|12653.6|12651.8|12649.8|42
1653988650000|2022-05-31 09:17:30|12655.9|12653.9|12652.3|12650.3|12655.9|12653.9|12652.3|12650.3|30
1653988660000|2022-05-31 09:17:40|12652.4|12650.4|12653.8|12651.8|12655.2|12653.2|12652.1|12650.1|18
1653988670000|2022-05-31 09:17:50|12654.1|12652.1|12654.4|12652.4|12656.1|12654.1|12653.9|12651.9|35
1653988680000|2022-05-31 09:18:00|12654.7|12652.7|12658.1|12656.1|12658.1|12656.1|12654.4|12652.4|23
1653988690000|2022-05-31 09:18:10|12658.3|12656.3|12657.3|12655.3|12659.7|12657.7|12656.3|12654.3|29
1653988700000|2022-05-31 09:18:20|12657.2|12655.2|12656.1|12654.1|12657.7|12655.7|12654.8|12652.8|24
1653988710000|2022-05-31 09:18:30|12655.9|12653.9|12657.1|12655.1|12657.4|12655.4|12655.9|12653.9|8
1653988720000|2022-05-31 09:18:40|12656.3|12654.3|12659.2|12657.2|12659.2|12657.2|12656.3|12654.3|49
1653988730000|2022-05-31 09:18:50|12659.3|12657.3|12658.1|12656.1|12661.7|12659.7|12658.1|12656.1|38
1653988740000|2022-05-31 09:19:00|12658.2|12656.2|12659.2|12657.2|12659.6|12657.6|12658.2|12656.2|9
1653988750000|2022-05-31 09:19:10|12659.8|12657.8|12660.2|12658.2|12660.7|12658.7|12659.1|12657.1|37
1653988760000|2022-05-31 09:19:20|12659.9|12657.9|12658.7|12656.7|12659.9|12657.9|12657.6|12655.6|14
1653988770000|2022-05-31 09:19:30|12658.6|12656.6|12658.8|12656.8|12659.1|12657.1|12657.8|12655.8|4
1653988780000|2022-05-31 09:19:40|12658.2|12656.2|12658.7|12656.7|12658.8|12656.8|12657.9|12655.9|7
1653988790000|2022-05-31 09:19:50|12658.6|12656.6|12659.2|12657.2|12659.8|12657.8|12658.1|12656.1|8
1653988800000|2022-05-31 09:20:00|12658.8|12656.8|12660.4|12658.4|12660.6|12658.6|12658.7|12656.7|22
1653988810000|2022-05-31 09:20:10|12660.6|12658.6|12661.9|12659.9|12661.9|12659.9|12660.1|12658.1|24
1653988820000|2022-05-31 09:20:20|12662.1|12660.1|12662.3|12660.3|12663.7|12661.7|12661.7|12659.7|33
1653988830000|2022-05-31 09:20:30|12662.6|12660.6|12661.6|12659.6|12662.8|12660.8|12661.6|12659.6|16
1653988840000|2022-05-31 09:20:40|12661.4|12659.4|12663.4|12661.4|12663.4|12661.4|12661.4|12659.4|23
1653988850000|2022-05-31 09:20:50|12663.2|12661.2|12663.3|12661.3|12663.7|12661.7|12662.6|12660.6|21
1653988860000|2022-05-31 09:21:00|12663.4|12661.4|12663.2|12661.2|12663.9|12661.9|12662.6|12660.6|14
1653988870000|2022-05-31 09:21:10|12663.3|12661.3|12663.1|12661.1|12663.9|12661.9|12663.1|12661.1|23
1653988880000|2022-05-31 09:21:20|12664.1|12662.1|12663.7|12661.7|12664.1|12662.1|12662.6|12660.6|23
1653988890000|2022-05-31 09:21:30|12663.9|12661.9|12670.1|12668.1|12670.4|12668.4|12663.9|12661.9|104
1653988900000|2022-05-31 09:21:40|12669.9|12667.9|12669.8|12667.8|12670.3|12668.3|12667.9|12665.9|40
1653988910000|2022-05-31 09:21:50|12669.9|12667.9|12670.8|12668.8|12670.9|12668.9|12669.8|12667.8|19
1653988920000|2022-05-31 09:22:00|12670.6|12668.6|12673.6|12671.6|12673.9|12671.9|12670.1|12668.1|70
1653988930000|2022-05-31 09:22:10|12673.7|12671.7|12674.8|12672.8|12676.2|12674.2|12673.7|12671.7|112
1653988940000|2022-05-31 09:22:20|12674.9|12672.9|12676.7|12674.7|12676.7|12674.7|12674.1|12672.1|55
1653988950000|2022-05-31 09:22:30|12676.8|12674.8|12678.4|12676.4|12678.4|12676.4|12676.3|12674.3|48
1653988960000|2022-05-31 09:22:40|12678.6|12676.6|12679.4|12677.4|12679.4|12677.4|12676.8|12674.8|49
1653988970000|2022-05-31 09:22:50|12679.6|12677.6|12671.3|12669.3|12679.7|12677.7|12669.1|12667.1|432
1653988980000|2022-05-31 09:23:00|12671.4|12669.4|12663.9|12661.9|12671.4|12669.4|12662.9|12660.9|154
1653988990000|2022-05-31 09:23:10|12664.1|12662.1|12661.9|12659.9|12664.2|12662.2|12659.1|12657.1|99
1653989000000|2022-05-31 09:23:20|12662.3|12660.3|12661.4|12659.4|12662.8|12660.8|12660.4|12658.4|35
1653989010000|2022-05-31 09:23:30|12661.3|12659.3|12653.8|12651.8|12661.6|12659.6|12652.9|12650.9|162
1653989020000|2022-05-31 09:23:40|12653.1|12651.1|12654.1|12652.1|12654.8|12652.8|12649.4|12647.4|127
1653989030000|2022-05-31 09:23:50|12654.2|12652.2|12650.7|12648.7|12654.8|12652.8|12649.9|12647.9|68
1653989040000|2022-05-31 09:24:00|12650.8|12648.8|12654.3|12652.3|12654.9|12652.9|12650.6|12648.6|57
1653989050000|2022-05-31 09:24:10|12654.4|12652.4|12649.7|12647.7|12655.1|12653.1|12649.4|12647.4|39
1653989060000|2022-05-31 09:24:20|12649.6|12647.6|12645.2|12643.2|12650.3|12648.3|12644.6|12642.6|127
1653989070000|2022-05-31 09:24:30|12644.9|12642.9|12647.2|12645.2|12647.8|12645.8|12644.9|12642.9|52
1653989080000|2022-05-31 09:24:40|12647.1|12645.1|12643.3|12641.3|12648.4|12646.4|12642.4|12640.4|84
1653989090000|2022-05-31 09:24:50|12643.6|12641.6|12640.4|12638.4|12643.6|12641.6|12639.9|12637.9|84
1653989100000|2022-05-31 09:25:00|12640.6|12638.6|12641.6|12639.6|12641.7|12639.7|12639.6|12637.6|74
1653989110000|2022-05-31 09:25:10|12641.7|12639.7|12648.7|12646.7|12649.1|12647.1|12641.7|12639.7|62
1653989120000|2022-05-31 09:25:20|12648.8|12646.8|12646.7|12644.7|12649.4|12647.4|12646.6|12644.6|80
1653989130000|2022-05-31 09:25:30|12646.3|12644.3|12647.7|12645.7|12648.4|12646.4|12645.8|12643.8|50
1653989140000|2022-05-31 09:25:40|12648.1|12646.1|12646.3|12644.3|12650.9|12648.9|12646.3|12644.3|51
1653989150000|2022-05-31 09:25:50|12646.2|12644.2|12647.4|12645.4|12647.9|12645.9|12643.1|12641.1|40
1653989160000|2022-05-31 09:26:00|12647.2|12645.2|12642.7|12640.7|12647.8|12645.8|12641.3|12639.3|44
1653989170000|2022-05-31 09:26:10|12642.9|12640.9|12647.1|12645.1|12647.1|12645.1|12642.9|12640.9|46
1653989180000|2022-05-31 09:26:20|12647.2|12645.2|12648.6|12646.6|12648.6|12646.6|12646.8|12644.8|13
1653989190000|2022-05-31 09:26:30|12648.7|12646.7|12647.9|12645.9|12649.4|12647.4|12647.7|12645.7|15
1653989200000|2022-05-31 09:26:40|12647.8|12645.8|12649.7|12647.7|12649.9|12647.9|12647.6|12645.6|17
1653989210000|2022-05-31 09:26:50|12649.8|12647.8|12652.1|12650.1|12652.2|12650.2|12649.7|12647.7|45
1653989220000|2022-05-31 09:27:00|12652.3|12650.3|12652.6|12650.6|12654.4|12652.4|12652.3|12650.3|48
1653989230000|2022-05-31 09:27:10|12652.7|12650.7|12656.3|12654.3|12656.6|12654.6|12652.7|12650.7|37
1653989240000|2022-05-31 09:27:20|12656.2|12654.2|12654.3|12652.3|12656.6|12654.6|12653.6|12651.6|47
1653989250000|2022-05-31 09:27:30|12654.2|12652.2|12656.7|12654.7|12657.3|12655.3|12654.2|12652.2|25
1653989260000|2022-05-31 09:27:40|12656.8|12654.8|12659.9|12657.9|12660.6|12658.6|12656.7|12654.7|90
1653989270000|2022-05-31 09:27:50|12660.1|12658.1|12660.3|12658.3|12661.1|12659.1|12657.9|12655.9|50
1653989280000|2022-05-31 09:28:00|12660.1|12658.1|12659.8|12657.8|12660.4|12658.4|12659.6|12657.6|17
1653989290000|2022-05-31 09:28:10|12659.9|12657.9|12659.1|12657.1|12659.9|12657.9|12658.6|12656.6|10
1653989300000|2022-05-31 09:28:20|12658.7|12656.7|12658.6|12656.6|12659.4|12657.4|12655.8|12653.8|38
1653989310000|2022-05-31 09:28:30|12656.8|12654.8|12657.1|12655.1|12657.4|12655.4|12656.8|12654.8|13
1653989320000|2022-05-31 09:28:40|12656.9|12654.9|12655.1|12653.1|12656.9|12654.9|12654.4|12652.4|25
1653989330000|2022-05-31 09:28:50|12654.7|12652.7|12656.7|12654.7|12657.1|12655.1|12654.6|12652.6|35
1653989340000|2022-05-31 09:29:00|12656.6|12654.6|12656.6|12654.6|12657.8|12655.8|12656.2|12654.2|25
1653989350000|2022-05-31 09:29:10|12656.7|12654.7|12656.1|12654.1|12656.7|12654.7|12655.6|12653.6|11
1653989360000|2022-05-31 09:29:20|12656.2|12654.2|12658.1|12656.1|12658.1|12656.1|12655.8|12653.8|8
1653989370000|2022-05-31 09:29:30|12657.9|12655.9|12663.6|12661.6|12663.6|12661.6|12657.9|12655.9|49
1653989380000|2022-05-31 09:29:40|12663.7|12661.7|12664.1|12662.1|12664.9|12662.9|12663.1|12661.1|34
1653989390000|2022-05-31 09:29:50|12664.2|12662.2|12666.1|12664.1|12667.2|12665.2|12663.7|12661.7|49
1653989400000|2022-05-31 09:30:00|12666.2|12664.2|12664.8|12662.8|12666.8|12664.8|12662.8|12660.8|59
1653989410000|2022-05-31 09:30:10|12664.9|12662.9|12663.3|12661.3|12664.9|12662.9|12660.4|12658.4|94
1653989420000|2022-05-31 09:30:20|12663.4|12661.4|12669.6|12667.6|12669.6|12667.6|12663.1|12661.1|64
1653989430000|2022-05-31 09:30:30|12669.3|12667.3|12670.9|12668.9|12671.1|12669.1|12669.1|12667.1|49
1653989440000|2022-05-31 09:30:40|12671.1|12669.1|12672.4|12670.4|12673.6|12671.6|12669.9|12667.9|60
1653989450000|2022-05-31 09:30:50|12672.3|12670.3|12671.8|12669.8|12674.1|12672.1|12670.7|12668.7|53
1653989460000|2022-05-31 09:31:00|12672.2|12670.2|12671.9|12669.9|12672.7|12670.7|12670.3|12668.3|34
1653989470000|2022-05-31 09:31:10|12672.3|12670.3|12671.4|12669.4|12673.2|12671.2|12670.4|12668.4|27
1653989480000|2022-05-31 09:31:20|12671.3|12669.3|12669.7|12667.7|12671.7|12669.7|12669.6|12667.6|18
1653989490000|2022-05-31 09:31:30|12669.6|12667.6|12671.6|12669.6|12671.7|12669.7|12669.6|12667.6|20
1653989500000|2022-05-31 09:31:40|12671.3|12669.3|12669.3|12667.3|12671.7|12669.7|12668.6|12666.6|28
1653989510000|2022-05-31 09:31:50|12669.2|12667.2|12666.4|12664.4|12669.8|12667.8|12666.4|12664.4|31
1653989520000|2022-05-31 09:32:00|12666.6|12664.6|12668.2|12666.2|12668.6|12666.6|12665.4|12663.4|19
1653989530000|2022-05-31 09:32:10|12667.3|12665.3|12662.6|12660.6|12667.3|12665.3|12662.3|12660.3|49
1653989540000|2022-05-31 09:32:20|12662.7|12660.7|12662.4|12660.4|12663.2|12661.2|12661.9|12659.9|27
1653989550000|2022-05-31 09:32:30|12662.6|12660.6|12662.1|12660.1|12664.1|12662.1|12662.1|12660.1|27
1653989560000|2022-05-31 09:32:40|12661.2|12659.2|12666.2|12664.2|12666.3|12664.3|12661.2|12659.2|26
1653989570000|2022-05-31 09:32:50|12666.1|12664.1|12667.3|12665.3|12667.8|12665.8|12665.2|12663.2|39
1653989580000|2022-05-31 09:33:00|12667.4|12665.4|12667.3|12665.3|12668.4|12666.4|12665.9|12663.9|21
1653989590000|2022-05-31 09:33:10|12667.4|12665.4|12666.4|12664.4|12667.4|12665.4|12664.9|12662.9|14
1653989600000|2022-05-31 09:33:20|12666.3|12664.3|12666.2|12664.2|12666.3|12664.3|12665.7|12663.7|2
1653989610000|2022-05-31 09:33:30|12666.3|12664.3|12668.1|12666.1|12668.1|12666.1|12666.1|12664.1|36
1653989620000|2022-05-31 09:33:40|12667.4|12665.4|12666.4|12664.4|12668.2|12666.2|12666.3|12664.3|23
1653989630000|2022-05-31 09:33:50|12666.6|12664.6|12660.8|12658.8|12666.7|12664.7|12660.8|12658.8|65
1653989640000|2022-05-31 09:34:00|12660.9|12658.9|12657.3|12655.3|12660.9|12658.9|12657.1|12655.1|63
1653989650000|2022-05-31 09:34:10|12657.4|12655.4|12655.2|12653.2|12658.7|12656.7|12654.8|12652.8|89
1653989660000|2022-05-31 09:34:20|12655.3|12653.3|12656.6|12654.6|12657.4|12655.4|12653.8|12651.8|38
1653989670000|2022-05-31 09:34:30|12656.8|12654.8|12657.3|12655.3|12658.4|12656.4|12656.3|12654.3|27
1653989680000|2022-05-31 09:34:40|12657.6|12655.6|12650.7|12648.7|12658.9|12656.9|12650.6|12648.6|79
1653989690000|2022-05-31 09:34:50|12650.4|12648.4|12654.6|12652.6|12655.7|12653.7|12650.4|12648.4|28
1653989700000|2022-05-31 09:35:00|12654.4|12652.4|12653.1|12651.1|12654.4|12652.4|12652.8|12650.8|43
1653989710000|2022-05-31 09:35:10|12652.8|12650.8|12655.2|12653.2|12655.7|12653.7|12652.8|12650.8|36
1653989720000|2022-05-31 09:35:20|12654.8|12652.8|12645.9|12643.9|12654.9|12652.9|12643.6|12641.6|121
1653989730000|2022-05-31 09:35:30|12645.7|12643.7|12642.7|12640.7|12646.9|12644.9|12642.4|12640.4|111
1653989740000|2022-05-31 09:35:40|12642.8|12640.8|12642.8|12640.8|12642.8|12640.8|12639.1|12637.1|141
1653989750000|2022-05-31 09:35:50|12642.9|12640.9|12640.8|12638.8|12643.1|12641.1|12639.7|12637.7|62
1653989760000|2022-05-31 09:36:00|12640.6|12638.6|12642.6|12640.6|12643.3|12641.3|12640.4|12638.4|65
1653989770000|2022-05-31 09:36:10|12641.3|12639.3|12642.9|12640.9|12643.2|12641.2|12640.8|12638.8|26
1653989780000|2022-05-31 09:36:20|12642.4|12640.4|12638.8|12636.8|12644.9|12642.9|12638.6|12636.6|58
1653989790000|2022-05-31 09:36:30|12638.7|12636.7|12637.3|12635.3|12638.9|12636.9|12634.4|12632.4|144
1653989800000|2022-05-31 09:36:40|12637.7|12635.7|12643.7|12641.7|12643.8|12641.8|12637.7|12635.7|57
1653989810000|2022-05-31 09:36:50|12643.6|12641.6|12641.2|12639.2|12647.8|12645.8|12638.7|12636.7|136
1653989820000|2022-05-31 09:37:00|12641.4|12639.4|12639.2|12637.2|12641.4|12639.4|12638.2|12636.2|64
1653989830000|2022-05-31 09:37:10|12639.1|12637.1|12637.8|12635.8|12639.9|12637.9|12637.7|12635.7|32
1653989840000|2022-05-31 09:37:20|12637.9|12635.9|12634.7|12632.7|12638.6|12636.6|12634.2|12632.2|102
1653989850000|2022-05-31 09:37:30|12634.3|12632.3|12633.6|12631.6|12635.3|12633.3|12633.3|12631.3|64
1653989860000|2022-05-31 09:37:40|12633.7|12631.7|12640.8|12638.8|12641.4|12639.4|12632.4|12630.4|109
1653989870000|2022-05-31 09:37:50|12639.4|12637.4|12643.9|12641.9|12644.2|12642.2|12638.8|12636.8|44
1653989880000|2022-05-31 09:38:00|12644.3|12642.3|12644.1|12642.1|12644.3|12642.3|12639.6|12637.6|64
1653989890000|2022-05-31 09:38:10|12643.7|12641.7|12644.3|12642.3|12644.4|12642.4|12642.6|12640.6|25
1653989900000|2022-05-31 09:38:20|12644.1|12642.1|12641.1|12639.1|12644.3|12642.3|12639.9|12637.9|35
1653989910000|2022-05-31 09:38:30|12641.2|12639.2|12634.4|12632.4|12641.4|12639.4|12634.4|12632.4|26
1653989920000|2022-05-31 09:38:40|12631.9|12629.9|12627.4|12625.4|12632.6|12630.6|12627.3|12625.3|387
1653989930000|2022-05-31 09:38:50|12627.2|12625.2|12625.4|12623.4|12629.9|12627.9|12625.4|12623.4|93
1653989940000|2022-05-31 09:39:00|12625.8|12623.8|12628.9|12626.9|12629.4|12627.4|12625.2|12623.2|110
1653989950000|2022-05-31 09:39:10|12629.3|12627.3|12635.8|12633.8|12635.9|12633.9|12629.1|12627.1|83
1653989960000|2022-05-31 09:39:20|12635.7|12633.7|12639.8|12637.8|12640.6|12638.6|12635.2|12633.2|68
1653989970000|2022-05-31 09:39:30|12640.1|12638.1|12634.3|12632.3|12642.7|12640.7|12633.3|12631.3|122
1653989980000|2022-05-31 09:39:40|12634.1|12632.1|12631.2|12629.2|12634.1|12632.1|12629.7|12627.7|86
1653989990000|2022-05-31 09:39:50|12631.3|12629.3|12632.7|12630.7|12633.4|12631.4|12629.8|12627.8|61
1653990000000|2022-05-31 09:40:00|12632.6|12630.6|12638.9|12636.9|12639.4|12637.4|12632.2|12630.2|85
1653990010000|2022-05-31 09:40:10|12638.8|12636.8|12634.3|12632.3|12640.6|12638.6|12633.7|12631.7|118
1653990020000|2022-05-31 09:40:20|12634.2|12632.2|12628.8|12626.8|12634.3|12632.3|12627.9|12625.9|57
1653990030000|2022-05-31 09:40:30|12628.2|12626.2|12628.8|12626.8|12629.8|12627.8|12627.4|12625.4|59
1653990040000|2022-05-31 09:40:40|12628.6|12626.6|12630.7|12628.7|12630.9|12628.9|12628.2|12626.2|26
1653990050000|2022-05-31 09:40:50|12630.6|12628.6|12627.9|12625.9|12630.6|12628.6|12627.3|12625.3|56
1653990060000|2022-05-31 09:41:00|12628.4|12626.4|12629.7|12627.7|12634.8|12632.8|12628.1|12626.1|88
1653990070000|2022-05-31 09:41:10|12629.8|12627.8|12622.7|12620.7|12629.8|12627.8|12622.7|12620.7|80
1653990080000|2022-05-31 09:41:20|12622.6|12620.6|12632.4|12630.4|12632.4|12630.4|12622.6|12620.6|162
1653990090000|2022-05-31 09:41:30|12632.1|12630.1|12635.4|12633.4|12635.4|12633.4|12630.2|12628.2|101
1653990100000|2022-05-31 09:41:40|12635.8|12633.8|12635.4|12633.4|12637.1|12635.1|12634.9|12632.9|45
1653990110000|2022-05-31 09:41:50|12635.3|12633.3|12636.2|12634.2|12637.4|12635.4|12634.8|12632.8|23
1653990120000|2022-05-31 09:42:00|12636.1|12634.1|12632.2|12630.2|12636.1|12634.1|12631.3|12629.3|20
1653990130000|2022-05-31 09:42:10|12632.1|12630.1|12630.3|12628.3|12632.7|12630.7|12629.8|12627.8|19
1653990140000|2022-05-31 09:42:20|12630.2|12628.2|12626.8|12624.8|12630.2|12628.2|12626.2|12624.2|32
1653990150000|2022-05-31 09:42:30|12626.6|12624.6|12618.9|12616.9|12626.7|12624.7|12618.2|12616.2|353
1653990160000|2022-05-31 09:42:40|12619.4|12617.4|12625.9|12623.9|12626.2|12624.2|12617.2|12615.2|284
1653990170000|2022-05-31 09:42:50|12626.1|12624.1|12624.4|12622.4|12630.2|12628.2|12622.4|12620.4|106
1653990180000|2022-05-31 09:43:00|12624.1|12622.1|12625.9|12623.9|12626.9|12624.9|12623.2|12621.2|62
1653990190000|2022-05-31 09:43:10|12625.8|12623.8|12628.2|12626.2|12630.2|12628.2|12623.4|12621.4|57
1653990200000|2022-05-31 09:43:20|12628.7|12626.7|12630.1|12628.1|12632.8|12630.8|12628.4|12626.4|74
1653990210000|2022-05-31 09:43:30|12629.9|12627.9|12625.3|12623.3|12631.8|12629.8|12624.7|12622.7|40
1653990220000|2022-05-31 09:43:40|12625.4|12623.4|12627.1|12625.1|12628.3|12626.3|12625.4|12623.4|23
1653990230000|2022-05-31 09:43:50|12627.2|12625.2|12629.4|12627.4|12630.4|12628.4|12627.2|12625.2|23
1653990240000|2022-05-31 09:44:00|12628.9|12626.9|12629.7|12627.7|12629.7|12627.7|12626.4|12624.4|25
1653990250000|2022-05-31 09:44:10|12629.6|12627.6|12626.3|12624.3|12629.7|12627.7|12625.8|12623.8|30
1653990260000|2022-05-31 09:44:20|12626.2|12624.2|12625.1|12623.1|12627.7|12625.7|12624.9|12622.9|28
1653990270000|2022-05-31 09:44:30|12624.9|12622.9|12627.6|12625.6|12627.9|12625.9|12624.9|12622.9|18
1653990280000|2022-05-31 09:44:40|12627.7|12625.7|12628.8|12626.8|12628.9|12626.9|12627.7|12625.7|9
1653990290000|2022-05-31 09:44:50|12628.7|12626.7|12629.4|12627.4|12630.7|12628.7|12627.9|12625.9|28
1653990300000|2022-05-31 09:45:00|12629.1|12627.1|12628.7|12626.7|12629.1|12627.1|12626.7|12624.7|28
1653990310000|2022-05-31 09:45:10|12628.8|12626.8|12630.7|12628.7|12634.3|12632.3|12628.8|12626.8|65
1653990320000|2022-05-31 09:45:20|12630.8|12628.8|12632.7|12630.7|12633.4|12631.4|12629.7|12627.7|68
1653990330000|2022-05-31 09:45:30|12632.8|12630.8|12633.4|12631.4|12636.9|12634.9|12632.8|12630.8|48
1653990340000|2022-05-31 09:45:40|12633.3|12631.3|12635.7|12633.7|12636.7|12634.7|12632.2|12630.2|25
1653990350000|2022-05-31 09:45:50|12636.8|12634.8|12641.1|12639.1|12641.1|12639.1|12635.8|12633.8|120
1653990360000|2022-05-31 09:46:00|12640.8|12638.8|12638.2|12636.2|12641.3|12639.3|12637.7|12635.7|48
1653990370000|2022-05-31 09:46:10|12638.1|12636.1|12636.4|12634.4|12638.4|12636.4|12636.4|12634.4|27
1653990380000|2022-05-31 09:46:20|12636.1|12634.1|12640.3|12638.3|12641.1|12639.1|12636.1|12634.1|58
1653990390000|2022-05-31 09:46:30|12640.2|12638.2|12644.2|12642.2|12644.3|12642.3|12640.2|12638.2|50
1653990400000|2022-05-31 09:46:40|12644.1|12642.1|12642.6|12640.6|12644.3|12642.3|12641.1|12639.1|42
1653990410000|2022-05-31 09:46:50|12642.4|12640.4|12642.3|12640.3|12643.1|12641.1|12641.7|12639.7|35
1653990420000|2022-05-31 09:47:00|12642.1|12640.1|12645.7|12643.7|12646.1|12644.1|12642.1|12640.1|36
1653990430000|2022-05-31 09:47:10|12645.8|12643.8|12648.4|12646.4|12649.1|12647.1|12645.8|12643.8|66
1653990440000|2022-05-31 09:47:20|12647.6|12645.6|12643.7|12641.7|12648.4|12646.4|12643.7|12641.7|36
1653990450000|2022-05-31 09:47:30|12643.8|12641.8|12645.7|12643.7|12647.2|12645.2|12643.6|12641.6|22
1653990460000|2022-05-31 09:47:40|12645.8|12643.8|12641.7|12639.7|12645.8|12643.8|12640.8|12638.8|29
1653990470000|2022-05-31 09:47:50|12640.9|12638.9|12643.9|12641.9|12643.9|12641.9|12638.4|12636.4|61
1653990480000|2022-05-31 09:48:00|12643.1|12641.1|12640.9|12638.9|12643.8|12641.8|12639.3|12637.3|29
1653990490000|2022-05-31 09:48:10|12640.8|12638.8|12637.7|12635.7|12640.8|12638.8|12637.7|12635.7|53
1653990500000|2022-05-31 09:48:20|12638.1|12636.1|12634.3|12632.3|12639.1|12637.1|12632.9|12630.9|65
1653990510000|2022-05-31 09:48:30|12634.2|12632.2|12633.2|12631.2|12634.3|12632.3|12632.4|12630.4|23
1653990520000|2022-05-31 09:48:40|12632.6|12630.6|12631.3|12629.3|12634.2|12632.2|12630.9|12628.9|58
1653990530000|2022-05-31 09:48:50|12631.4|12629.4|12628.8|12626.8|12631.4|12629.4|12626.9|12624.9|69
1653990540000|2022-05-31 09:49:00|12629.1|12627.1|12630.2|12628.2|12631.6|12629.6|12629.1|12627.1|50
1653990550000|2022-05-31 09:49:10|12630.9|12628.9|12632.7|12630.7|12633.7|12631.7|12630.9|12628.9|26
1653990560000|2022-05-31 09:49:20|12632.4|12630.4|12630.9|12628.9|12633.4|12631.4|12629.3|12627.3|37
1653990570000|2022-05-31 09:49:30|12631.1|12629.1|12632.2|12630.2|12632.9|12630.9|12629.7|12627.7|26
1653990580000|2022-05-31 09:49:40|12632.1|12630.1|12631.8|12629.8|12634.3|12632.3|12631.8|12629.8|31
1653990590000|2022-05-31 09:49:50|12631.7|12629.7|12631.3|12629.3|12633.9|12631.9|12631.2|12629.2|30
1653990600000|2022-05-31 09:50:00|12631.6|12629.6|12632.7|12630.7|12632.8|12630.8|12629.1|12627.1|28
1653990610000|2022-05-31 09:50:10|12632.8|12630.8|12637.4|12635.4|12637.4|12635.4|12632.6|12630.6|52
1653990620000|2022-05-31 09:50:20|12637.6|12635.6|12638.4|12636.4|12639.4|12637.4|12636.6|12634.6|44
1653990630000|2022-05-31 09:50:30|12638.3|12636.3|12637.9|12635.9|12639.2|12637.2|12637.7|12635.7|12
1653990640000|2022-05-31 09:50:40|12637.8|12635.8|12635.8|12633.8|12638.7|12636.7|12635.1|12633.1|15
1653990650000|2022-05-31 09:50:50|12635.9|12633.9|12634.8|12632.8|12636.3|12634.3|12633.8|12631.8|22
1653990660000|2022-05-31 09:51:00|12635.1|12633.1|12633.3|12631.3|12636.9|12634.9|12630.8|12628.8|48
1653990670000|2022-05-31 09:51:10|12633.2|12631.2|12632.2|12630.2|12636.1|12634.1|12632.1|12630.1|24
1653990680000|2022-05-31 09:51:20|12631.8|12629.8|12633.4|12631.4|12633.4|12631.4|12631.8|12629.8|17
1653990690000|2022-05-31 09:51:30|12633.2|12631.2|12632.6|12630.6|12634.7|12632.7|12631.9|12629.9|36
1653990700000|2022-05-31 09:51:40|12632.9|12630.9|12632.7|12630.7|12633.4|12631.4|12631.7|12629.7|20
1653990710000|2022-05-31 09:51:50|12632.8|12630.8|12631.4|12629.4|12634.4|12632.4|12631.4|12629.4|20
1653990720000|2022-05-31 09:52:00|12629.9|12627.9|12627.7|12625.7|12630.4|12628.4|12627.2|12625.2|49
1653990730000|2022-05-31 09:52:10|12627.6|12625.6|12634.3|12632.3|12634.4|12632.4|12627.6|12625.6|49
1653990740000|2022-05-31 09:52:20|12634.4|12632.4|12634.9|12632.9|12635.7|12633.7|12634.1|12632.1|23
1653990750000|2022-05-31 09:52:30|12634.8|12632.8|12634.1|12632.1|12635.1|12633.1|12633.2|12631.2|7
1653990760000|2022-05-31 09:52:40|12633.9|12631.9|12632.9|12630.9|12634.2|12632.2|12631.4|12629.4|10
1653990770000|2022-05-31 09:52:50|12632.4|12630.4|12632.6|12630.6|12632.6|12630.6|12630.1|12628.1|25
1653990780000|2022-05-31 09:53:00|12632.7|12630.7|12635.1|12633.1|12635.3|12633.3|12632.4|12630.4|16
1653990790000|2022-05-31 09:53:10|12634.9|12632.9|12637.1|12635.1|12637.2|12635.2|12634.7|12632.7|21
1653990800000|2022-05-31 09:53:20|12637.2|12635.2|12637.4|12635.4|12640.4|12638.4|12637.2|12635.2|28
1653990810000|2022-05-31 09:53:30|12637.7|12635.7|12633.3|12631.3|12639.4|12637.4|12633.3|12631.3|33
1653990820000|2022-05-31 09:53:40|12633.4|12631.4|12634.6|12632.6|12635.9|12633.9|12633.4|12631.4|11
1653990830000|2022-05-31 09:53:50|12634.7|12632.7|12637.1|12635.1|12637.7|12635.7|12634.7|12632.7|19
1653990840000|2022-05-31 09:54:00|12637.2|12635.2|12641.4|12639.4|12641.4|12639.4|12637.2|12635.2|23
1653990850000|2022-05-31 09:54:10|12640.7|12638.7|12637.4|12635.4|12641.4|12639.4|12637.4|12635.4|44
1653990860000|2022-05-31 09:54:20|12637.7|12635.7|12638.6|12636.6|12638.9|12636.9|12637.3|12635.3|19
1653990870000|2022-05-31 09:54:30|12638.7|12636.7|12639.2|12637.2|12639.2|12637.2|12636.2|12634.2|24
1653990880000|2022-05-31 09:54:40|12639.7|12637.7|12637.4|12635.4|12639.7|12637.7|12636.7|12634.7|7
1653990890000|2022-05-31 09:54:50|12637.3|12635.3|12634.7|12632.7|12637.3|12635.3|12634.1|12632.1|17
1653990900000|2022-05-31 09:55:00|12634.8|12632.8|12635.1|12633.1|12635.1|12633.1|12633.4|12631.4|10
1653990910000|2022-05-31 09:55:10|12635.2|12633.2|12638.4|12636.4|12639.4|12637.4|12634.9|12632.9|14
1653990920000|2022-05-31 09:55:20|12638.3|12636.3|12639.4|12637.4|12640.7|12638.7|12638.3|12636.3|10
1653990930000|2022-05-31 09:55:30|12639.9|12637.9|12640.6|12638.6|12640.6|12638.6|12638.7|12636.7|14
1653990940000|2022-05-31 09:55:40|12640.7|12638.7|12642.1|12640.1|12642.8|12640.8|12638.9|12636.9|36
1653990950000|2022-05-31 09:55:50|12641.9|12639.9|12642.7|12640.7|12643.6|12641.6|12641.7|12639.7|15
1653990960000|2022-05-31 09:56:00|12642.6|12640.6|12644.4|12642.4|12645.7|12643.7|12642.6|12640.6|50
1653990970000|2022-05-31 09:56:10|12643.8|12641.8|12643.7|12641.7|12645.3|12643.3|12642.1|12640.1|31
1653990980000|2022-05-31 09:56:20|12643.6|12641.6|12643.3|12641.3|12643.6|12641.6|12642.7|12640.7|12
1653990990000|2022-05-31 09:56:30|12643.4|12641.4|12640.8|12638.8|12645.8|12643.8|12640.2|12638.2|42
1653991000000|2022-05-31 09:56:40|12640.9|12638.9|12637.2|12635.2|12641.2|12639.2|12636.8|12634.8|59
1653991010000|2022-05-31 09:56:50|12637.1|12635.1|12640.6|12638.6|12640.6|12638.6|12636.9|12634.9|13
1653991020000|2022-05-31 09:57:00|12640.4|12638.4|12639.3|12637.3|12640.7|12638.7|12637.7|12635.7|18
1653991030000|2022-05-31 09:57:10|12639.2|12637.2|12638.7|12636.7|12639.8|12637.8|12638.7|12636.7|13
1653991040000|2022-05-31 09:57:20|12638.9|12636.9|12637.7|12635.7|12638.9|12636.9|12637.3|12635.3|7
1653991050000|2022-05-31 09:57:30|12637.6|12635.6|12636.6|12634.6|12639.2|12637.2|12636.6|12634.6|21
1653991060000|2022-05-31 09:57:40|12636.7|12634.7|12630.7|12628.7|12636.7|12634.7|12630.1|12628.1|69
1653991070000|2022-05-31 09:57:50|12630.8|12628.8|12630.9|12628.9|12633.3|12631.3|12630.1|12628.1|27
1653991080000|2022-05-31 09:58:00|12630.8|12628.8|12635.9|12633.9|12636.7|12634.7|12630.8|12628.8|51
1653991090000|2022-05-31 09:58:10|12635.8|12633.8|12638.7|12636.7|12640.2|12638.2|12633.9|12631.9|46
1653991100000|2022-05-31 09:58:20|12639.7|12637.7|12640.3|12638.3|12640.4|12638.4|12638.7|12636.7|18
1653991110000|2022-05-31 09:58:30|12639.7|12637.7|12642.4|12640.4|12642.6|12640.6|12639.6|12637.6|28
1653991120000|2022-05-31 09:58:40|12642.3|12640.3|12640.2|12638.2|12642.6|12640.6|12640.1|12638.1|26
1653991130000|2022-05-31 09:58:50|12640.1|12638.1|12639.3|12637.3|12640.1|12638.1|12638.4|12636.4|7
1653991140000|2022-05-31 09:59:00|12639.4|12637.4|12639.7|12637.7|12643.1|12641.1|12638.7|12636.7|30
1653991150000|2022-05-31 09:59:10|12639.8|12637.8|12643.1|12641.1|12643.9|12641.9|12639.8|12637.8|25
1653991160000|2022-05-31 09:59:20|12642.9|12640.9|12642.3|12640.3|12643.7|12641.7|12642.2|12640.2|10
1653991170000|2022-05-31 09:59:30|12643.2|12641.2|12641.2|12639.2|12645.7|12643.7|12639.8|12637.8|62
1653991180000|2022-05-31 09:59:40|12641.1|12639.1|12639.8|12637.8|12641.4|12639.4|12639.7|12637.7|15
1653991190000|2022-05-31 09:59:50|12639.9|12637.9|12640.9|12638.9|12642.2|12640.2|12639.6|12637.6|12
1653991200000|2022-05-31 10:00:00|12641.6|12639.6|12638.4|12636.4|12641.7|12639.7|12638.4|12636.4|26
1653991210000|2022-05-31 10:00:10|12638.6|12636.6|12638.4|12636.4|12640.2|12638.2|12638.4|12636.4|31
1653991220000|2022-05-31 10:00:20|12638.3|12636.3|12638.8|12636.8|12639.7|12637.7|12638.3|12636.3|10
1653991230000|2022-05-31 10:00:30|12638.7|12636.7|12640.4|12638.4|12640.6|12638.6|12638.7|12636.7|17
1653991240000|2022-05-31 10:00:40|12640.3|12638.3|12639.1|12637.1|12640.7|12638.7|12639.1|12637.1|20
1653991250000|2022-05-31 10:00:50|12638.9|12636.9|12636.7|12634.7|12638.9|12636.9|12635.7|12633.7|54
1653991260000|2022-05-31 10:01:00|12636.6|12634.6|12635.7|12633.7|12636.9|12634.9|12634.4|12632.4|82
1653991270000|2022-05-31 10:01:10|12635.6|12633.6|12634.8|12632.8|12635.6|12633.6|12634.7|12632.7|64
1653991280000|2022-05-31 10:01:20|12635.1|12633.1|12640.1|12638.1|12641.4|12639.4|12634.7|12632.7|50
1653991290000|2022-05-31 10:01:30|12640.7|12638.7|12641.4|12639.4|12642.7|12640.7|12640.3|12638.3|29
1653991300000|2022-05-31 10:01:40|12641.3|12639.3|12639.6|12637.6|12642.6|12640.6|12639.2|12637.2|18
1653991310000|2022-05-31 10:01:50|12639.4|12637.4|12637.9|12635.9|12639.6|12637.6|12636.8|12634.8|22
1653991320000|2022-05-31 10:02:00|12638.1|12636.1|12639.6|12637.6|12640.3|12638.3|12637.8|12635.8|16
1653991330000|2022-05-31 10:02:10|12639.4|12637.4|12640.2|12638.2|12640.6|12638.6|12638.4|12636.4|10
1653991340000|2022-05-31 10:02:20|12640.1|12638.1|12641.8|12639.8|12641.9|12639.9|12639.6|12637.6|22
1653991350000|2022-05-31 10:02:30|12641.9|12639.9|12640.9|12638.9|12642.2|12640.2|12640.4|12638.4|21
1653991360000|2022-05-31 10:02:40|12640.7|12638.7|12639.1|12637.1|12641.4|12639.4|12636.8|12634.8|39
1653991370000|2022-05-31 10:02:50|12639.2|12637.2|12640.1|12638.1|12640.2|12638.2|12637.8|12635.8|11
1653991380000|2022-05-31 10:03:00|12639.9|12637.9|12639.6|12637.6|12641.1|12639.1|12639.4|12637.4|28
1653991390000|2022-05-31 10:03:10|12639.4|12637.4|12633.3|12631.3|12639.4|12637.4|12633.3|12631.3|23
1653991400000|2022-05-31 10:03:20|12633.2|12631.2|12632.7|12630.7|12634.3|12632.3|12632.2|12630.2|29
1653991410000|2022-05-31 10:03:30|12632.8|12630.8|12633.4|12631.4|12633.6|12631.6|12631.3|12629.3|27
1653991420000|2022-05-31 10:03:40|12633.7|12631.7|12635.9|12633.9|12639.3|12637.3|12633.6|12631.6|32
1653991430000|2022-05-31 10:03:50|12635.8|12633.8|12636.2|12634.2|12636.2|12634.2|12634.6|12632.6|14
1653991440000|2022-05-31 10:04:00|12636.3|12634.3|12635.2|12633.2|12636.4|12634.4|12634.9|12632.9|17
1653991450000|2022-05-31 10:04:10|12635.3|12633.3|12632.7|12630.7|12635.3|12633.3|12631.7|12629.7|19
1653991460000|2022-05-31 10:04:20|12632.8|12630.8|12632.8|12630.8|12634.7|12632.7|12632.3|12630.3|19
1653991470000|2022-05-31 10:04:30|12632.9|12630.9|12626.3|12624.3|12633.2|12631.2|12625.7|12623.7|77
1653991480000|2022-05-31 10:04:40|12626.2|12624.2|12628.1|12626.1|12629.7|12627.7|12622.7|12620.7|114
1653991490000|2022-05-31 10:04:50|12627.9|12625.9|12630.7|12628.7|12630.7|12628.7|12627.7|12625.7|12
1653991500000|2022-05-31 10:05:00|12630.6|12628.6|12630.3|12628.3|12632.6|12630.6|12630.3|12628.3|22
1653991510000|2022-05-31 10:05:10|12630.4|12628.4|12625.7|12623.7|12630.4|12628.4|12625.6|12623.6|48
1653991520000|2022-05-31 10:05:20|12625.6|12623.6|12625.6|12623.6|12627.6|12625.6|12625.2|12623.2|54
1653991530000|2022-05-31 10:05:30|12625.4|12623.4|12621.2|12619.2|12626.6|12624.6|12620.8|12618.8|52
1653991540000|2022-05-31 10:05:40|12620.9|12618.9|12618.4|12616.4|12621.7|12619.7|12618.3|12616.3|62
1653991550000|2022-05-31 10:05:50|12618.3|12616.3|12622.4|12620.4|12622.8|12620.8|12616.2|12614.2|87
1653991560000|2022-05-31 10:06:00|12622.3|12620.3|12622.9|12620.9|12625.9|12623.9|12620.8|12618.8|75
1653991570000|2022-05-31 10:06:10|12623.4|12621.4|12622.8|12620.8|12623.9|12621.9|12622.6|12620.6|20
1653991580000|2022-05-31 10:06:20|12622.7|12620.7|12617.4|12615.4|12622.7|12620.7|12617.4|12615.4|59
1653991590000|2022-05-31 10:06:30|12617.1|12615.1|12618.7|12616.7|12620.2|12618.2|12616.6|12614.6|55
1653991600000|2022-05-31 10:06:40|12618.9|12616.9|12623.6|12621.6|12624.3|12622.3|12618.8|12616.8|46
1653991610000|2022-05-31 10:06:50|12623.7|12621.7|12624.1|12622.1|12624.3|12622.3|12621.9|12619.9|33
1653991620000|2022-05-31 10:07:00|12624.2|12622.2|12623.7|12621.7|12625.1|12623.1|12622.3|12620.3|34
1653991630000|2022-05-31 10:07:10|12623.9|12621.9|12623.4|12621.4|12623.9|12621.9|12623.1|12621.1|16
1653991640000|2022-05-31 10:07:20|12626.6|12624.6|12631.7|12629.7|12632.2|12630.2|12626.2|12624.2|75
1653991650000|2022-05-31 10:07:30|12631.8|12629.8|12629.3|12627.3|12632.3|12630.3|12629.2|12627.2|24
1653991660000|2022-05-31 10:07:40|12629.2|12627.2|12629.2|12627.2|12630.8|12628.8|12628.1|12626.1|38
1653991670000|2022-05-31 10:07:50|12629.1|12627.1|12629.7|12627.7|12629.7|12627.7|12628.1|12626.1|11
1653991680000|2022-05-31 10:08:00|12629.6|12627.6|12627.9|12625.9|12629.8|12627.8|12627.8|12625.8|10
1653991690000|2022-05-31 10:08:10|12628.2|12626.2|12632.4|12630.4|12633.2|12631.2|12628.2|12626.2|65
1653991700000|2022-05-31 10:08:20|12632.3|12630.3|12636.1|12634.1|12636.8|12634.8|12632.1|12630.1|56
1653991710000|2022-05-31 10:08:30|12635.9|12633.9|12635.7|12633.7|12635.9|12633.9|12634.3|12632.3|12
1653991720000|2022-05-31 10:08:40|12635.8|12633.8|12634.8|12632.8|12638.6|12636.6|12633.9|12631.9|66
1653991730000|2022-05-31 10:08:50|12634.7|12632.7|12631.8|12629.8|12634.7|12632.7|12631.7|12629.7|27
1653991740000|2022-05-31 10:09:00|12632.8|12630.8|12631.1|12629.1|12632.9|12630.9|12630.9|12628.9|35
1653991750000|2022-05-31 10:09:10|12630.9|12628.9|12631.6|12629.6|12633.7|12631.7|12630.9|12628.9|37
1653991760000|2022-05-31 10:09:20|12630.7|12628.7|12632.6|12630.6|12633.9|12631.9|12630.2|12628.2|29
1653991770000|2022-05-31 10:09:30|12633.7|12631.7|12634.6|12632.6|12635.3|12633.3|12633.2|12631.2|12
1653991780000|2022-05-31 10:09:40|12634.4|12632.4|12635.1|12633.1|12635.1|12633.1|12631.6|12629.6|38
1653991790000|2022-05-31 10:09:50|12634.7|12632.7|12635.3|12633.3|12635.8|12633.8|12633.8|12631.8|23
1653991800000|2022-05-31 10:10:00|12635.2|12633.2|12636.9|12634.9|12636.9|12634.9|12633.1|12631.1|32
1653991810000|2022-05-31 10:10:10|12637.2|12635.2|12636.8|12634.8|12638.4|12636.4|12636.3|12634.3|46
1653991820000|2022-05-31 10:10:20|12636.6|12634.6|12637.9|12635.9|12637.9|12635.9|12636.6|12634.6|25
1653991830000|2022-05-31 10:10:30|12637.8|12635.8|12636.8|12634.8|12637.9|12635.9|12636.7|12634.7|14
1653991840000|2022-05-31 10:10:40|12636.7|12634.7|12635.1|12633.1|12636.7|12634.7|12633.3|12631.3|36
1653991850000|2022-05-31 10:10:50|12635.2|12633.2|12638.1|12636.1|12638.1|12636.1|12635.2|12633.2|31
1653991860000|2022-05-31 10:11:00|12637.9|12635.9|12639.1|12637.1|12640.1|12638.1|12635.6|12633.6|79
1653991870000|2022-05-31 10:11:10|12638.9|12636.9|12635.1|12633.1|12638.9|12636.9|12634.9|12632.9|39
1653991880000|2022-05-31 10:11:20|12635.2|12633.2|12633.2|12631.2|12635.7|12633.7|12633.2|12631.2|35
1653991890000|2022-05-31 10:11:30|12633.3|12631.3|12633.9|12631.9|12635.2|12633.2|12631.7|12629.7|42
1653991900000|2022-05-31 10:11:40|12632.4|12630.4|12629.1|12627.1|12632.6|12630.6|12628.8|12626.8|44
1653991910000|2022-05-31 10:11:50|12628.2|12626.2|12628.7|12626.7|12628.7|12626.7|12626.7|12624.7|46
1653991920000|2022-05-31 10:12:00|12629.2|12627.2|12627.2|12625.2|12630.4|12628.4|12627.1|12625.1|28
1653991930000|2022-05-31 10:12:10|12627.3|12625.3|12628.9|12626.9|12629.2|12627.2|12626.8|12624.8|31
1653991940000|2022-05-31 10:12:20|12628.7|12626.7|12635.2|12633.2|12635.2|12633.2|12628.4|12626.4|38
1653991950000|2022-05-31 10:12:30|12635.1|12633.1|12636.4|12634.4|12636.4|12634.4|12634.3|12632.3|47
1653991960000|2022-05-31 10:12:40|12636.3|12634.3|12638.3|12636.3|12638.4|12636.4|12636.2|12634.2|30
1653991970000|2022-05-31 10:12:50|12638.1|12636.1|12637.6|12635.6|12638.3|12636.3|12636.4|12634.4|25
1653991980000|2022-05-31 10:13:00|12636.6|12634.6|12636.9|12634.9|12637.3|12635.3|12635.3|12633.3|37
1653991990000|2022-05-31 10:13:10|12636.8|12634.8|12636.6|12634.6|12637.4|12635.4|12636.2|12634.2|32
1653992000000|2022-05-31 10:13:20|12636.4|12634.4|12630.6|12628.6|12636.9|12634.9|12630.6|12628.6|20
1653992010000|2022-05-31 10:13:30|12630.8|12628.8|12631.2|12629.2|12631.7|12629.7|12630.2|12628.2|15
1653992020000|2022-05-31 10:13:40|12631.3|12629.3|12632.9|12630.9|12632.9|12630.9|12629.8|12627.8|34
1653992030000|2022-05-31 10:13:50|12633.1|12631.1|12635.6|12633.6|12635.9|12633.9|12632.9|12630.9|13
1653992040000|2022-05-31 10:14:00|12635.4|12633.4|12635.6|12633.6|12635.6|12633.6|12634.2|12632.2|10
1653992050000|2022-05-31 10:14:10|12635.7|12633.7|12635.6|12633.6|12636.9|12634.9|12635.6|12633.6|2
1653992060000|2022-05-31 10:14:20|12635.7|12633.7|12635.7|12633.7|12637.2|12635.2|12634.7|12632.7|24
1653992070000|2022-05-31 10:14:30|12634.9|12632.9|12635.8|12633.8|12636.2|12634.2|12634.2|12632.2|8
1653992080000|2022-05-31 10:14:40|12635.9|12633.9|12638.9|12636.9|12638.9|12636.9|12635.8|12633.8|16
1653992090000|2022-05-31 10:14:50|12638.3|12636.3|12637.7|12635.7|12638.4|12636.4|12636.2|12634.2|11
1653992100000|2022-05-31 10:15:00|12637.8|12635.8|12638.7|12636.7|12639.8|12637.8|12637.6|12635.6|43
1653992110000|2022-05-31 10:15:10|12638.8|12636.8|12641.3|12639.3|12642.2|12640.2|12638.8|12636.8|40
1653992120000|2022-05-31 10:15:20|12641.4|12639.4|12642.6|12640.6|12642.9|12640.9|12640.9|12638.9|50
1653992130000|2022-05-31 10:15:30|12641.8|12639.8|12641.8|12639.8|12642.3|12640.3|12640.4|12638.4|33
1653992140000|2022-05-31 10:15:40|12641.9|12639.9|12643.9|12641.9|12644.9|12642.9|12641.9|12639.9|70
1653992150000|2022-05-31 10:15:50|12644.1|12642.1|12644.1|12642.1|12646.1|12644.1|12643.1|12641.1|95
1653992160000|2022-05-31 10:16:00|12643.9|12641.9|12640.6|12638.6|12644.1|12642.1|12640.4|12638.4|31
1653992170000|2022-05-31 10:16:10|12639.1|12637.1|12643.3|12641.3|12643.6|12641.6|12638.8|12636.8|42
1653992180000|2022-05-31 10:16:20|12643.4|12641.4|12641.6|12639.6|12643.6|12641.6|12641.4|12639.4|6
1653992190000|2022-05-31 10:16:30|12641.7|12639.7|12643.1|12641.1|12643.1|12641.1|12641.7|12639.7|11
1653992200000|2022-05-31 10:16:40|12642.8|12640.8|12642.6|12640.6|12643.1|12641.1|12642.1|12640.1|20
1653992210000|2022-05-31 10:16:50|12642.3|12640.3|12642.4|12640.4|12642.6|12640.6|12640.9|12638.9|15
1653992220000|2022-05-31 10:17:00|12642.3|12640.3|12639.8|12637.8|12643.1|12641.1|12639.6|12637.6|36
1653992230000|2022-05-31 10:17:10|12639.9|12637.9|12636.2|12634.2|12640.2|12638.2|12635.9|12633.9|19
1653992240000|2022-05-31 10:17:20|12636.4|12634.4|12636.2|12634.2|12639.1|12637.1|12635.9|12633.9|18
1653992250000|2022-05-31 10:17:30|12636.3|12634.3|12636.7|12634.7|12637.7|12635.7|12636.2|12634.2|12
1653992260000|2022-05-31 10:17:40|12636.8|12634.8|12637.3|12635.3|12638.1|12636.1|12636.4|12634.4|5
1653992270000|2022-05-31 10:17:50|12637.2|12635.2|12636.4|12634.4|12637.4|12635.4|12635.4|12633.4|14
1653992280000|2022-05-31 10:18:00|12636.2|12634.2|12636.2|12634.2|12638.6|12636.6|12636.2|12634.2|23
1653992290000|2022-05-31 10:18:10|12636.3|12634.3|12636.4|12634.4|12636.7|12634.7|12635.8|12633.8|7
1653992300000|2022-05-31 10:18:20|12636.3|12634.3|12635.9|12633.9|12636.6|12634.6|12635.4|12633.4|19
1653992310000|2022-05-31 10:18:30|12636.1|12634.1|12635.8|12633.8|12636.4|12634.4|12634.8|12632.8|27
1653992320000|2022-05-31 10:18:40|12636.1|12634.1|12638.8|12636.8|12638.8|12636.8|12635.2|12633.2|28
1653992330000|2022-05-31 10:18:50|12638.7|12636.7|12638.7|12636.7|12639.2|12637.2|12638.6|12636.6|5
1653992340000|2022-05-31 10:19:00|12638.8|12636.8|12636.7|12634.7|12639.1|12637.1|12636.4|12634.4|9
1653992350000|2022-05-31 10:19:10|12636.8|12634.8|12637.7|12635.7|12638.3|12636.3|12636.8|12634.8|6
1653992360000|2022-05-31 10:19:20|12637.6|12635.6|12635.4|12633.4|12637.7|12635.7|12634.6|12632.6|36
1653992370000|2022-05-31 10:19:30|12636.2|12634.2|12634.4|12632.4|12636.2|12634.2|12633.1|12631.1|26
1653992380000|2022-05-31 10:19:40|12634.3|12632.3|12634.6|12632.6|12635.7|12633.7|12634.3|12632.3|5
1653992390000|2022-05-31 10:19:50|12634.7|12632.7|12633.3|12631.3|12636.3|12634.3|12632.2|12630.2|52
1653992400000|2022-05-31 10:20:00|12633.2|12631.2|12627.6|12625.6|12633.2|12631.2|12627.6|12625.6|46
1653992410000|2022-05-31 10:20:10|12627.8|12625.8|12625.2|12623.2|12628.9|12626.9|12625.2|12623.2|99
1653992420000|2022-05-31 10:20:20|12625.3|12623.3|12625.3|12623.3|12627.4|12625.4|12625.1|12623.1|35
1653992430000|2022-05-31 10:20:30|12625.1|12623.1|12623.3|12621.3|12625.1|12623.1|12621.6|12619.6|69
1653992440000|2022-05-31 10:20:40|12623.7|12621.7|12622.9|12620.9|12624.4|12622.4|12622.8|12620.8|14
1653992450000|2022-05-31 10:20:50|12623.1|12621.1|12622.9|12620.9|12623.1|12621.1|12622.7|12620.7|5
1653992460000|2022-05-31 10:21:00|12622.8|12620.8|12624.9|12622.9|12624.9|12622.9|12621.4|12619.4|31
1653992470000|2022-05-31 10:21:10|12623.7|12621.7|12625.9|12623.9|12625.9|12623.9|12623.6|12621.6|34
1653992480000|2022-05-31 10:21:20|12625.8|12623.8|12626.1|12624.1|12626.1|12624.1|12624.4|12622.4|10
1653992490000|2022-05-31 10:21:30|12625.9|12623.9|12628.2|12626.2|12628.3|12626.3|12625.9|12623.9|22
1653992500000|2022-05-31 10:21:40|12628.3|12626.3|12629.3|12627.3|12630.8|12628.8|12628.3|12626.3|45
1653992510000|2022-05-31 10:21:50|12628.6|12626.6|12628.1|12626.1|12629.2|12627.2|12627.6|12625.6|26
1653992520000|2022-05-31 10:22:00|12628.2|12626.2|12631.1|12629.1|12631.1|12629.1|12628.2|12626.2|12
1653992530000|2022-05-31 10:22:10|12630.9|12628.9|12632.1|12630.1|12632.3|12630.3|12629.6|12627.6|21
1653992540000|2022-05-31 10:22:20|12633.3|12631.3|12632.9|12630.9|12634.6|12632.6|12632.4|12630.4|40
1653992550000|2022-05-31 10:22:30|12633.1|12631.1|12633.7|12631.7|12633.7|12631.7|12633.1|12631.1|3
1653992560000|2022-05-31 10:22:40|12633.3|12631.3|12629.9|12627.9|12633.3|12631.3|12629.9|12627.9|21
1653992570000|2022-05-31 10:22:50|12629.4|12627.4|12630.9|12628.9|12631.4|12629.4|12628.4|12626.4|29
1653992580000|2022-05-31 10:23:00|12630.8|12628.8|12629.9|12627.9|12630.8|12628.8|12629.6|12627.6|10
1653992590000|2022-05-31 10:23:10|12629.8|12627.8|12625.7|12623.7|12629.8|12627.8|12625.7|12623.7|49
1653992600000|2022-05-31 10:23:20|12625.4|12623.4|12625.7|12623.7|12626.6|12624.6|12625.3|12623.3|15
1653992610000|2022-05-31 10:23:30|12625.4|12623.4|12625.7|12623.7|12625.8|12623.8|12624.8|12622.8|21
1653992620000|2022-05-31 10:23:40|12625.3|12623.3|12622.6|12620.6|12625.7|12623.7|12622.6|12620.6|46
1653992630000|2022-05-31 10:23:50|12622.4|12620.4|12622.4|12620.4|12623.4|12621.4|12621.6|12619.6|29
1653992640000|2022-05-31 10:24:00|12622.6|12620.6|12623.6|12621.6|12623.8|12621.8|12621.6|12619.6|38
1653992650000|2022-05-31 10:24:10|12624.3|12622.3|12626.9|12624.9|12630.3|12628.3|12624.3|12622.3|73
1653992660000|2022-05-31 10:24:20|12626.8|12624.8|12627.3|12625.3|12628.9|12626.9|12626.3|12624.3|15
1653992670000|2022-05-31 10:24:30|12627.4|12625.4|12627.9|12625.9|12628.2|12626.2|12626.6|12624.6|18
1653992680000|2022-05-31 10:24:40|12628.1|12626.1|12629.9|12627.9|12630.4|12628.4|12627.7|12625.7|8
1653992690000|2022-05-31 10:24:50|12630.1|12628.1|12631.2|12629.2|12632.3|12630.3|12629.9|12627.9|18
1653992700000|2022-05-31 10:25:00|12631.3|12629.3|12630.3|12628.3|12631.3|12629.3|12629.3|12627.3|8
1653992710000|2022-05-31 10:25:10|12630.1|12628.1|12632.6|12630.6|12632.6|12630.6|12630.1|12628.1|19
1653992720000|2022-05-31 10:25:20|12632.9|12630.9|12632.9|12630.9|12633.3|12631.3|12632.2|12630.2|20
1653992730000|2022-05-31 10:25:30|12633.1|12631.1|12631.9|12629.9|12634.3|12632.3|12631.7|12629.7|17
1653992740000|2022-05-31 10:25:40|12631.4|12629.4|12632.6|12630.6|12633.3|12631.3|12630.8|12628.8|23
1653992750000|2022-05-31 10:25:50|12632.7|12630.7|12631.6|12629.6|12634.2|12632.2|12631.4|12629.4|22
1653992760000|2022-05-31 10:26:00|12630.8|12628.8|12630.6|12628.6|12632.4|12630.4|12628.4|12626.4|36
1653992770000|2022-05-31 10:26:10|12630.7|12628.7|12627.9|12625.9|12631.9|12629.9|12627.9|12625.9|32
1653992780000|2022-05-31 10:26:20|12627.8|12625.8|12629.9|12627.9|12630.7|12628.7|12627.4|12625.4|10
1653992790000|2022-05-31 10:26:30|12630.3|12628.3|12629.3|12627.3|12632.1|12630.1|12629.3|12627.3|38
1653992800000|2022-05-31 10:26:40|12629.4|12627.4|12628.2|12626.2|12629.6|12627.6|12627.1|12625.1|18
1653992810000|2022-05-31 10:26:50|12627.6|12625.6|12638.3|12636.3|12638.8|12636.8|12627.4|12625.4|113
1653992820000|2022-05-31 10:27:00|12638.9|12636.9|12638.3|12636.3|12639.9|12637.9|12637.7|12635.7|63
1653992830000|2022-05-31 10:27:10|12638.2|12636.2|12636.9|12634.9|12638.7|12636.7|12635.7|12633.7|41
1653992840000|2022-05-31 10:27:20|12635.7|12633.7|12635.1|12633.1|12636.8|12634.8|12634.3|12632.3|24
1653992850000|2022-05-31 10:27:30|12634.9|12632.9|12634.4|12632.4|12635.8|12633.8|12634.2|12632.2|29
1653992860000|2022-05-31 10:27:40|12634.7|12632.7|12633.4|12631.4|12634.7|12632.7|12633.1|12631.1|4
1653992870000|2022-05-31 10:27:50|12633.3|12631.3|12633.2|12631.2|12633.6|12631.6|12630.9|12628.9|18
1653992880000|2022-05-31 10:28:00|12633.3|12631.3|12632.7|12630.7|12633.3|12631.3|12632.3|12630.3|12
1653992890000|2022-05-31 10:28:10|12632.6|12630.6|12634.2|12632.2|12634.6|12632.6|12632.6|12630.6|6
1653992900000|2022-05-31 10:28:20|12633.9|12631.9|12633.9|12631.9|12633.9|12631.9|12632.1|12630.1|8
1653992910000|2022-05-31 10:28:30|12634.1|12632.1|12632.3|12630.3|12634.8|12632.8|12632.1|12630.1|6
1653992920000|2022-05-31 10:28:40|12632.2|12630.2|12628.2|12626.2|12632.2|12630.2|12626.9|12624.9|35
1653992930000|2022-05-31 10:28:50|12628.3|12626.3|12631.7|12629.7|12631.9|12629.9|12628.2|12626.2|17
1653992940000|2022-05-31 10:29:00|12631.8|12629.8|12631.4|12629.4|12632.4|12630.4|12631.2|12629.2|19
1653992950000|2022-05-31 10:29:10|12631.2|12629.2|12631.3|12629.3|12631.3|12629.3|12630.7|12628.7|3
1653992960000|2022-05-31 10:29:20|12631.4|12629.4|12629.7|12627.7|12631.7|12629.7|12629.7|12627.7|9
1653992970000|2022-05-31 10:29:30|12629.8|12627.8|12631.9|12629.9|12631.9|12629.9|12629.8|12627.8|8
1653992980000|2022-05-31 10:29:40|12631.8|12629.8|12631.9|12629.9|12631.9|12629.9|12631.4|12629.4|7
1653992990000|2022-05-31 10:29:50|12631.8|12629.8|12633.9|12631.9|12634.7|12632.7|12631.4|12629.4|21
1653993000000|2022-05-31 10:30:00|12633.7|12631.7|12635.4|12633.4|12635.4|12633.4|12632.8|12630.8|3
1653993010000|2022-05-31 10:30:10|12635.3|12633.3|12635.4|12633.4|12635.4|12633.4|12634.2|12632.2|2
1653993020000|2022-05-31 10:30:20|12635.2|12633.2|12635.2|12633.2|12635.7|12633.7|12635.2|12633.2|6
1653993030000|2022-05-31 10:30:30|12635.3|12633.3|12635.6|12633.6|12635.7|12633.7|12634.2|12632.2|7
1653993040000|2022-05-31 10:30:40|12634.9|12632.9|12635.8|12633.8|12635.8|12633.8|12634.7|12632.7|10
1653993050000|2022-05-31 10:30:50|12637.6|12635.6|12637.9|12635.9|12639.2|12637.2|12637.3|12635.3|37
1653993060000|2022-05-31 10:31:00|12637.8|12635.8|12635.2|12633.2|12638.2|12636.2|12634.8|12632.8|14
1653993070000|2022-05-31 10:31:10|12635.7|12633.7|12638.1|12636.1|12639.2|12637.2|12635.4|12633.4|21
1653993080000|2022-05-31 10:31:20|12637.7|12635.7|12632.8|12630.8|12638.2|12636.2|12632.4|12630.4|17
1653993090000|2022-05-31 10:31:30|12633.3|12631.3|12633.4|12631.4|12634.1|12632.1|12632.4|12630.4|10
1653993100000|2022-05-31 10:31:40|12633.6|12631.6|12632.9|12630.9|12634.1|12632.1|12632.7|12630.7|3
1653993110000|2022-05-31 10:31:50|12632.4|12630.4|12631.3|12629.3|12633.3|12631.3|12631.3|12629.3|15
1653993120000|2022-05-31 10:32:00|12631.1|12629.1|12625.7|12623.7|12631.3|12629.3|12625.4|12623.4|46
1653993130000|2022-05-31 10:32:10|12625.6|12623.6|12627.2|12625.2|12627.7|12625.7|12624.6|12622.6|51
1653993140000|2022-05-31 10:32:20|12627.3|12625.3|12630.2|12628.2|12632.2|12630.2|12627.3|12625.3|25
1653993150000|2022-05-31 10:32:30|12631.4|12629.4|12631.4|12629.4|12631.9|12629.9|12630.2|12628.2|14
1653993160000|2022-05-31 10:32:40|12631.6|12629.6|12630.9|12628.9|12631.7|12629.7|12629.7|12627.7|11
1653993170000|2022-05-31 10:32:50|12630.8|12628.8|12629.7|12627.7|12630.8|12628.8|12629.3|12627.3|5
1653993180000|2022-05-31 10:33:00|12630.2|12628.2|12631.2|12629.2|12631.7|12629.7|12628.4|12626.4|12
1653993190000|2022-05-31 10:33:10|12631.1|12629.1|12630.1|12628.1|12631.6|12629.6|12629.9|12627.9|7
1653993200000|2022-05-31 10:33:20|12630.2|12628.2|12630.4|12628.4|12630.8|12628.8|12630.1|12628.1|4
1653993210000|2022-05-31 10:33:30|12630.6|12628.6|12631.3|12629.3|12631.7|12629.7|12630.2|12628.2|8
1653993220000|2022-05-31 10:33:40|12631.4|12629.4|12630.8|12628.8|12631.6|12629.6|12630.4|12628.4|8
1653993230000|2022-05-31 10:33:50|12630.9|12628.9|12631.7|12629.7|12632.1|12630.1|12630.3|12628.3|4
1653993240000|2022-05-31 10:34:00|12631.8|12629.8|12630.6|12628.6|12631.8|12629.8|12630.2|12628.2|9
1653993250000|2022-05-31 10:34:10|12630.7|12628.7|12630.9|12628.9|12631.2|12629.2|12627.6|12625.6|15
1653993260000|2022-05-31 10:34:20|12631.1|12629.1|12630.7|12628.7|12631.8|12629.8|12629.7|12627.7|12
1653993270000|2022-05-31 10:34:30|12630.6|12628.6|12631.9|12629.9|12632.1|12630.1|12630.2|12628.2|7
1653993280000|2022-05-31 10:34:40|12631.8|12629.8|12630.7|12628.7|12631.9|12629.9|12630.6|12628.6|6
1653993290000|2022-05-31 10:34:50|12629.6|12627.6|12631.1|12629.1|12631.2|12629.2|12629.6|12627.6|4
1653993300000|2022-05-31 10:35:00|12631.2|12629.2|12631.2|12629.2|12631.3|12629.3|12630.4|12628.4|5
1653993310000|2022-05-31 10:35:10|12630.9|12628.9|12631.8|12629.8|12632.2|12630.2|12630.9|12628.9|30
1653993320000|2022-05-31 10:35:20|12631.9|12629.9|12631.9|12629.9|12632.1|12630.1|12631.3|12629.3|7
1653993330000|2022-05-31 10:35:30|12631.7|12629.7|12631.2|12629.2|12632.1|12630.1|12631.2|12629.2|32
1653993340000|2022-05-31 10:35:40|12630.6|12628.6|12628.9|12626.9|12631.9|12629.9|12628.7|12626.7|18
1653993350000|2022-05-31 10:35:50|12629.2|12627.2|12631.7|12629.7|12631.9|12629.9|12629.2|12627.2|16
1653993360000|2022-05-31 10:36:00|12631.6|12629.6|12629.4|12627.4|12632.1|12630.1|12629.2|12627.2|10
1653993370000|2022-05-31 10:36:10|12629.3|12627.3|12627.7|12625.7|12629.4|12627.4|12627.7|12625.7|6
1653993380000|2022-05-31 10:36:20|12627.6|12625.6|12630.2|12628.2|12630.4|12628.4|12627.2|12625.2|16
1653993390000|2022-05-31 10:36:30|12630.1|12628.1|12631.8|12629.8|12632.3|12630.3|12630.1|12628.1|28
1653993400000|2022-05-31 10:36:40|12631.7|12629.7|12631.3|12629.3|12631.9|12629.9|12631.2|12629.2|1
1653993410000|2022-05-31 10:36:50|12631.4|12629.4|12631.4|12629.4|12631.4|12629.4|12631.3|12629.3|1
1653993420000|2022-05-31 10:37:00|12631.3|12629.3|12630.4|12628.4|12632.1|12630.1|12629.3|12627.3|20
1653993430000|2022-05-31 10:37:10|12629.9|12627.9|12631.6|12629.6|12631.7|12629.7|12629.9|12627.9|9
1653993440000|2022-05-31 10:37:20|12631.4|12629.4|12629.8|12627.8|12631.7|12629.7|12629.8|12627.8|6
1653993450000|2022-05-31 10:37:30|12629.7|12627.7|12630.6|12628.6|12630.6|12628.6|12628.2|12626.2|14
1653993460000|2022-05-31 10:37:40|12630.4|12628.4|12631.3|12629.3|12631.4|12629.4|12629.8|12627.8|7
1653993470000|2022-05-31 10:37:50|12631.2|12629.2|12631.2|12629.2|12632.3|12630.3|12631.1|12629.1|23
1653993480000|2022-05-31 10:38:00|12630.6|12628.6|12630.2|12628.2|12631.2|12629.2|12629.9|12627.9|15
1653993490000|2022-05-31 10:38:10|12631.1|12629.1|12630.7|12628.7|12631.4|12629.4|12630.4|12628.4|22
1653993500000|2022-05-31 10:38:20|12630.9|12628.9|12637.2|12635.2|12637.9|12635.9|12630.9|12628.9|77
1653993510000|2022-05-31 10:38:30|12638.2|12636.2|12636.8|12634.8|12638.8|12636.8|12636.7|12634.7|53
1653993520000|2022-05-31 10:38:40|12636.6|12634.6|12638.8|12636.8|12638.9|12636.9|12636.6|12634.6|19
1653993530000|2022-05-31 10:38:50|12638.6|12636.6|12638.9|12636.9|12639.4|12637.4|12638.4|12636.4|59
1653993540000|2022-05-31 10:39:00|12638.8|12636.8|12636.3|12634.3|12638.9|12636.9|12636.3|12634.3|24
1653993550000|2022-05-31 10:39:10|12636.4|12634.4|12642.9|12640.9|12643.2|12641.2|12636.4|12634.4|65
1653993560000|2022-05-31 10:39:20|12642.6|12640.6|12642.3|12640.3|12642.9|12640.9|12641.9|12639.9|18
1653993570000|2022-05-31 10:39:30|12642.4|12640.4|12648.2|12646.2|12648.3|12646.3|12642.4|12640.4|75
1653993580000|2022-05-31 10:39:40|12648.1|12646.1|12653.8|12651.8|12654.6|12652.6|12647.7|12645.7|214
1653993590000|2022-05-31 10:39:50|12652.8|12650.8|12652.8|12650.8|12654.4|12652.4|12652.7|12650.7|63
1653993600000|2022-05-31 10:40:00|12652.7|12650.7|12654.2|12652.2|12654.2|12652.2|12650.7|12648.7|54
1653993610000|2022-05-31 10:40:10|12654.6|12652.6|12658.1|12656.1|12658.8|12656.8|12654.6|12652.6|75
1653993620000|2022-05-31 10:40:20|12657.9|12655.9|12662.4|12660.4|12662.7|12660.7|12657.8|12655.8|102
1653993630000|2022-05-31 10:40:30|12662.8|12660.8|12659.2|12657.2|12662.8|12660.8|12657.7|12655.7|84
1653993640000|2022-05-31 10:40:40|12659.1|12657.1|12660.4|12658.4|12660.6|12658.6|12657.7|12655.7|54
1653993650000|2022-05-31 10:40:50|12660.8|12658.8|12664.1|12662.1|12665.3|12663.3|12660.4|12658.4|76
1653993660000|2022-05-31 10:41:00|12664.4|12662.4|12665.3|12663.3|12665.3|12663.3|12662.7|12660.7|77
1653993670000|2022-05-31 10:41:10|12665.7|12663.7|12666.4|12664.4|12667.4|12665.4|12664.6|12662.6|68
1653993680000|2022-05-31 10:41:20|12666.6|12664.6|12666.2|12664.2|12667.1|12665.1|12665.7|12663.7|27
1653993690000|2022-05-31 10:41:30|12665.9|12663.9|12664.9|12662.9|12668.6|12666.6|12664.9|12662.9|53
1653993700000|2022-05-31 10:41:40|12665.4|12663.4|12663.7|12661.7|12666.1|12664.1|12663.7|12661.7|39
1653993710000|2022-05-31 10:41:50|12663.6|12661.6|12662.8|12660.8|12664.8|12662.8|12662.6|12660.6|41
1653993720000|2022-05-31 10:42:00|12662.6|12660.6|12663.1|12661.1|12664.2|12662.2|12661.8|12659.8|29
1653993730000|2022-05-31 10:42:10|12662.4|12660.4|12662.6|12660.6|12662.8|12660.8|12662.1|12660.1|30
1653993740000|2022-05-31 10:42:20|12662.4|12660.4|12669.3|12667.3|12671.3|12669.3|12662.4|12660.4|103
1653993750000|2022-05-31 10:42:30|12668.9|12666.9|12660.3|12658.3|12669.2|12667.2|12659.8|12657.8|114
1653993760000|2022-05-31 10:42:40|12660.2|12658.2|12661.3|12659.3|12663.3|12661.3|12658.3|12656.3|61
1653993770000|2022-05-31 10:42:50|12661.9|12659.9|12663.2|12661.2|12663.9|12661.9|12661.4|12659.4|26
1653993780000|2022-05-31 10:43:00|12663.1|12661.1|12661.9|12659.9|12663.8|12661.8|12660.4|12658.4|32
1653993790000|2022-05-31 10:43:10|12662.2|12660.2|12665.8|12663.8|12667.1|12665.1|12662.2|12660.2|30
1653993800000|2022-05-31 10:43:20|12665.7|12663.7|12663.7|12661.7|12665.8|12663.8|12663.6|12661.6|21
1653993810000|2022-05-31 10:43:30|12663.8|12661.8|12664.4|12662.4|12665.2|12663.2|12663.7|12661.7|38
1653993820000|2022-05-31 10:43:40|12663.9|12661.9|12667.6|12665.6|12668.3|12666.3|12663.9|12661.9|47
1653993830000|2022-05-31 10:43:50|12667.7|12665.7|12668.7|12666.7|12669.4|12667.4|12667.1|12665.1|24
1653993840000|2022-05-31 10:44:00|12668.4|12666.4|12670.4|12668.4|12670.7|12668.7|12668.3|12666.3|37
1653993850000|2022-05-31 10:44:10|12670.6|12668.6|12675.6|12673.6|12675.8|12673.8|12670.4|12668.4|200
1653993860000|2022-05-31 10:44:20|12675.8|12673.8|12676.1|12674.1|12678.3|12676.3|12674.8|12672.8|177
1653993870000|2022-05-31 10:44:30|12675.9|12673.9|12678.2|12676.2|12678.3|12676.3|12671.6|12669.6|56
1653993880000|2022-05-31 10:44:40|12678.1|12676.1|12677.1|12675.1|12680.1|12678.1|12677.1|12675.1|97
1653993890000|2022-05-31 10:44:50|12677.2|12675.2|12677.1|12675.1|12678.4|12676.4|12676.9|12674.9|23
1653993900000|2022-05-31 10:45:00|12676.6|12674.6|12678.7|12676.7|12678.7|12676.7|12675.9|12673.9|40
1653993910000|2022-05-31 10:45:10|12678.6|12676.6|12681.3|12679.3|12682.9|12680.9|12678.6|12676.6|91
1653993920000|2022-05-31 10:45:20|12680.7|12678.7|12684.9|12682.9|12685.4|12683.4|12680.3|12678.3|60
1653993930000|2022-05-31 10:45:30|12685.3|12683.3|12683.8|12681.8|12685.8|12683.8|12683.4|12681.4|32
1653993940000|2022-05-31 10:45:40|12683.6|12681.6|12683.2|12681.2|12684.1|12682.1|12681.4|12679.4|64
1653993950000|2022-05-31 10:45:50|12683.1|12681.1|12683.1|12681.1|12684.1|12682.1|12681.1|12679.1|49
1653993960000|2022-05-31 10:46:00|12682.9|12680.9|12680.7|12678.7|12683.1|12681.1|12680.7|12678.7|43
1653993970000|2022-05-31 10:46:10|12680.4|12678.4|12681.1|12679.1|12681.1|12679.1|12678.1|12676.1|81
1653993980000|2022-05-31 10:46:20|12680.9|12678.9|12680.6|12678.6|12681.3|12679.3|12680.1|12678.1|23
1653993990000|2022-05-31 10:46:30|12680.1|12678.1|12677.8|12675.8|12680.1|12678.1|12677.7|12675.7|12
1653994000000|2022-05-31 10:46:40|12678.1|12676.1|12675.3|12673.3|12678.1|12676.1|12675.3|12673.3|28
1653994010000|2022-05-31 10:46:50|12674.9|12672.9|12673.6|12671.6|12676.2|12674.2|12673.4|12671.4|33
1653994020000|2022-05-31 10:47:00|12673.7|12671.7|12671.8|12669.8|12673.7|12671.7|12671.6|12669.6|69
1653994030000|2022-05-31 10:47:10|12671.7|12669.7|12669.8|12667.8|12672.1|12670.1|12668.7|12666.7|112
1653994040000|2022-05-31 10:47:20|12671.3|12669.3|12667.1|12665.1|12671.7|12669.7|12666.4|12664.4|79
1653994050000|2022-05-31 10:47:30|12667.2|12665.2|12664.6|12662.6|12667.3|12665.3|12663.2|12661.2|100
1653994060000|2022-05-31 10:47:40|12664.4|12662.4|12666.7|12664.7|12667.4|12665.4|12664.2|12662.2|67
1653994070000|2022-05-31 10:47:50|12666.9|12664.9|12666.8|12664.8|12669.6|12667.6|12666.4|12664.4|47
1653994080000|2022-05-31 10:48:00|12667.1|12665.1|12667.8|12665.8|12667.9|12665.9|12666.9|12664.9|17
1653994090000|2022-05-31 10:48:10|12667.7|12665.7|12666.9|12664.9|12667.7|12665.7|12666.7|12664.7|5
1653994100000|2022-05-31 10:48:20|12667.1|12665.1|12666.4|12664.4|12667.1|12665.1|12666.2|12664.2|9
1653994110000|2022-05-31 10:48:30|12666.3|12664.3|12664.1|12662.1|12666.3|12664.3|12664.1|12662.1|17
1653994120000|2022-05-31 10:48:40|12663.8|12661.8|12665.2|12663.2|12665.3|12663.3|12663.6|12661.6|46
1653994130000|2022-05-31 10:48:50|12665.1|12663.1|12664.2|12662.2|12665.2|12663.2|12663.9|12661.9|19
1653994140000|2022-05-31 10:49:00|12665.8|12663.8|12667.1|12665.1|12667.2|12665.2|12665.4|12663.4|46
1653994150000|2022-05-31 10:49:10|12667.2|12665.2|12666.4|12664.4|12667.3|12665.3|12666.3|12664.3|13
1653994160000|2022-05-31 10:49:20|12666.3|12664.3|12666.1|12664.1|12666.9|12664.9|12666.1|12664.1|14
1653994170000|2022-05-31 10:49:30|12665.9|12663.9|12665.4|12663.4|12665.9|12663.9|12664.7|12662.7|16
1653994180000|2022-05-31 10:49:40|12665.3|12663.3|12667.2|12665.2|12667.6|12665.6|12665.3|12663.3|36
1653994190000|2022-05-31 10:49:50|12667.1|12665.1|12665.7|12663.7|12667.2|12665.2|12665.7|12663.7|24
1653994200000|2022-05-31 10:50:00|12665.3|12663.3|12663.1|12661.1|12665.8|12663.8|12662.9|12660.9|30
1653994210000|2022-05-31 10:50:10|12662.9|12660.9|12663.1|12661.1|12663.7|12661.7|12662.4|12660.4|48
1653994220000|2022-05-31 10:50:20|12662.9|12660.9|12663.7|12661.7|12664.9|12662.9|12662.9|12660.9|20
1653994230000|2022-05-31 10:50:30|12664.6|12662.6|12663.1|12661.1|12665.4|12663.4|12662.9|12660.9|13
1653994240000|2022-05-31 10:50:40|12663.2|12661.2|12667.9|12665.9|12668.7|12666.7|12663.1|12661.1|50
1653994250000|2022-05-31 10:50:50|12667.8|12665.8|12667.1|12665.1|12669.4|12667.4|12666.1|12664.1|36
1653994260000|2022-05-31 10:51:00|12667.2|12665.2|12669.6|12667.6|12669.6|12667.6|12667.1|12665.1|18
1653994270000|2022-05-31 10:51:10|12669.7|12667.7|12668.7|12666.7|12670.2|12668.2|12668.6|12666.6|32
1653994280000|2022-05-31 10:51:20|12669.1|12667.1|12669.6|12667.6|12669.6|12667.6|12668.4|12666.4|20
1653994290000|2022-05-31 10:51:30|12669.7|12667.7|12668.1|12666.1|12671.3|12669.3|12668.1|12666.1|48
1653994300000|2022-05-31 10:51:40|12667.6|12665.6|12668.8|12666.8|12669.6|12667.6|12667.4|12665.4|9
1653994310000|2022-05-31 10:51:50|12669.3|12667.3|12666.9|12664.9|12669.6|12667.6|12666.9|12664.9|35
1653994320000|2022-05-31 10:52:00|12667.1|12665.1|12667.9|12665.9|12668.3|12666.3|12666.1|12664.1|18
1653994330000|2022-05-31 10:52:10|12668.1|12666.1|12667.4|12665.4|12668.1|12666.1|12667.1|12665.1|5
1653994340000|2022-05-31 10:52:20|12667.3|12665.3|12666.6|12664.6|12667.6|12665.6|12665.7|12663.7|9
1653994350000|2022-05-31 10:52:30|12665.7|12663.7|12664.1|12662.1|12665.9|12663.9|12662.7|12660.7|31
1653994360000|2022-05-31 10:52:40|12664.2|12662.2|12664.2|12662.2|12664.2|12662.2|12663.4|12661.4|21
1653994370000|2022-05-31 10:52:50|12662.9|12660.9|12665.3|12663.3|12665.4|12663.4|12662.9|12660.9|21
1653994380000|2022-05-31 10:53:00|12665.4|12663.4|12663.4|12661.4|12666.6|12664.6|12663.4|12661.4|14
1653994390000|2022-05-31 10:53:10|12663.7|12661.7|12661.8|12659.8|12664.1|12662.1|12658.4|12656.4|111
1653994400000|2022-05-31 10:53:20|12661.7|12659.7|12660.4|12658.4|12662.8|12660.8|12660.1|12658.1|56
1653994410000|2022-05-31 10:53:30|12660.3|12658.3|12659.8|12657.8|12661.2|12659.2|12659.6|12657.6|25
1653994420000|2022-05-31 10:53:40|12660.6|12658.6|12660.7|12658.7|12662.2|12660.2|12660.2|12658.2|14
1653994430000|2022-05-31 10:53:50|12659.8|12657.8|12658.7|12656.7|12659.9|12657.9|12658.4|12656.4|14
1653994440000|2022-05-31 10:54:00|12658.8|12656.8|12656.8|12654.8|12658.8|12656.8|12656.8|12654.8|30
1653994450000|2022-05-31 10:54:10|12656.6|12654.6|12656.3|12654.3|12657.7|12655.7|12655.9|12653.9|25
1653994460000|2022-05-31 10:54:20|12656.4|12654.4|12659.1|12657.1|12659.1|12657.1|12655.9|12653.9|28
1653994470000|2022-05-31 10:54:30|12659.3|12657.3|12660.7|12658.7|12660.8|12658.8|12659.1|12657.1|19
1653994480000|2022-05-31 10:54:40|12660.6|12658.6|12661.8|12659.8|12662.6|12660.6|12660.6|12658.6|23
1653994490000|2022-05-31 10:54:50|12661.7|12659.7|12661.3|12659.3|12661.9|12659.9|12661.2|12659.2|3
1653994500000|2022-05-31 10:55:00|12661.6|12659.6|12664.8|12662.8|12664.8|12662.8|12661.4|12659.4|47
1653994510000|2022-05-31 10:55:10|12664.7|12662.7|12666.7|12664.7|12667.1|12665.1|12664.7|12662.7|37
1653994520000|2022-05-31 10:55:20|12666.8|12664.8|12667.8|12665.8|12668.7|12666.7|12666.8|12664.8|39
1653994530000|2022-05-31 10:55:30|12667.7|12665.7|12671.4|12669.4|12671.4|12669.4|12667.7|12665.7|63
1653994540000|2022-05-31 10:55:40|12671.6|12669.6|12673.7|12671.7|12675.7|12673.7|12671.3|12669.3|82
1653994550000|2022-05-31 10:55:50|12673.6|12671.6|12675.3|12673.3|12675.4|12673.4|12673.1|12671.1|24
1653994560000|2022-05-31 10:56:00|12674.8|12672.8|12670.4|12668.4|12674.8|12672.8|12668.6|12666.6|39
1653994570000|2022-05-31 10:56:10|12670.7|12668.7|12670.1|12668.1|12671.1|12669.1|12669.7|12667.7|9
1653994580000|2022-05-31 10:56:20|12670.2|12668.2|12666.3|12664.3|12670.8|12668.8|12666.1|12664.1|42
1653994590000|2022-05-31 10:56:30|12666.4|12664.4|12667.9|12665.9|12668.1|12666.1|12666.1|12664.1|12
1653994600000|2022-05-31 10:56:40|12667.8|12665.8|12667.6|12665.6|12667.9|12665.9|12667.2|12665.2|5
1653994610000|2022-05-31 10:56:50|12666.4|12664.4|12665.9|12663.9|12666.6|12664.6|12664.1|12662.1|18
1653994620000|2022-05-31 10:57:00|12666.1|12664.1|12664.3|12662.3|12666.3|12664.3|12664.1|12662.1|8
1653994630000|2022-05-31 10:57:10|12664.1|12662.1|12664.7|12662.7|12665.1|12663.1|12664.1|12662.1|17
1653994640000|2022-05-31 10:57:20|12664.8|12662.8|12663.2|12661.2|12665.4|12663.4|12662.7|12660.7|23
1653994650000|2022-05-31 10:57:30|12663.3|12661.3|12661.7|12659.7|12663.7|12661.7|12661.7|12659.7|19
1653994660000|2022-05-31 10:57:40|12661.8|12659.8|12661.8|12659.8|12663.2|12661.2|12661.8|12659.8|21
1653994670000|2022-05-31 10:57:50|12661.6|12659.6|12661.2|12659.2|12661.8|12659.8|12660.6|12658.6|12
1653994680000|2022-05-31 10:58:00|12660.8|12658.8|12662.6|12660.6|12662.7|12660.7|12660.8|12658.8|18
1653994690000|2022-05-31 10:58:10|12662.7|12660.7|12665.1|12663.1|12665.6|12663.6|12662.6|12660.6|19
1653994700000|2022-05-31 10:58:20|12665.2|12663.2|12666.2|12664.2|12668.7|12666.7|12664.7|12662.7|29
1653994710000|2022-05-31 10:58:30|12665.1|12663.1|12663.4|12661.4|12666.3|12664.3|12663.4|12661.4|14
1653994720000|2022-05-31 10:58:40|12662.3|12660.3|12662.3|12660.3|12663.6|12661.6|12661.6|12659.6|15
1653994730000|2022-05-31 10:58:50|12662.2|12660.2|12662.1|12660.1|12662.8|12660.8|12660.9|12658.9|12
1653994740000|2022-05-31 10:59:00|12661.3|12659.3|12662.3|12660.3|12662.6|12660.6|12661.3|12659.3|38
1653994750000|2022-05-31 10:59:10|12662.4|12660.4|12662.9|12660.9|12662.9|12660.9|12661.6|12659.6|13
1653994760000|2022-05-31 10:59:20|12663.1|12661.1|12660.8|12658.8|12663.9|12661.9|12660.6|12658.6|13
1653994770000|2022-05-31 10:59:30|12660.9|12658.9|12659.7|12657.7|12661.2|12659.2|12659.4|12657.4|11
1653994780000|2022-05-31 10:59:40|12659.8|12657.8|12658.6|12656.6|12660.4|12658.4|12658.6|12656.6|12
1653994790000|2022-05-31 10:59:50|12658.7|12656.7|12660.1|12658.1|12661.1|12659.1|12658.4|12656.4|14
1653994800000|2022-05-31 11:00:00|12658.9|12656.9|12664.8|12662.8|12666.7|12664.7|12658.7|12656.7|72
1653994810000|2022-05-31 11:00:10|12664.9|12662.9|12664.2|12662.2|12667.3|12665.3|12662.3|12660.3|53
1653994820000|2022-05-31 11:00:20|12664.3|12662.3|12665.6|12663.6|12666.6|12664.6|12663.7|12661.7|14
1653994830000|2022-05-31 11:00:30|12665.7|12663.7|12668.8|12666.8|12668.8|12666.8|12665.6|12663.6|19
1653994840000|2022-05-31 11:00:40|12668.6|12666.6|12671.1|12669.1|12671.9|12669.9|12668.6|12666.6|44
1653994850000|2022-05-31 11:00:50|12670.9|12668.9|12670.6|12668.6|12671.6|12669.6|12669.2|12667.2|31
1653994860000|2022-05-31 11:01:00|12670.7|12668.7|12671.1|12669.1|12671.8|12669.8|12668.8|12666.8|20
1653994870000|2022-05-31 11:01:10|12671.2|12669.2|12672.4|12670.4|12675.7|12673.7|12671.2|12669.2|59
1653994880000|2022-05-31 11:01:20|12672.6|12670.6|12673.4|12671.4|12675.4|12673.4|12672.4|12670.4|26
1653994890000|2022-05-31 11:01:30|12673.3|12671.3|12675.3|12673.3|12675.4|12673.4|12672.3|12670.3|19
1653994900000|2022-05-31 11:01:40|12675.4|12673.4|12675.6|12673.6|12676.2|12674.2|12674.9|12672.9|27
1653994910000|2022-05-31 11:01:50|12675.7|12673.7|12676.2|12674.2|12676.7|12674.7|12674.7|12672.7|22
1653994920000|2022-05-31 11:02:00|12676.1|12674.1|12675.9|12673.9|12676.1|12674.1|12675.1|12673.1|20
1653994930000|2022-05-31 11:02:10|12675.8|12673.8|12677.1|12675.1|12677.4|12675.4|12675.3|12673.3|22
1653994940000|2022-05-31 11:02:20|12677.2|12675.2|12674.7|12672.7|12677.2|12675.2|12674.6|12672.6|17
1653994950000|2022-05-31 11:02:30|12674.9|12672.9|12674.3|12672.3|12675.3|12673.3|12672.9|12670.9|16
1653994960000|2022-05-31 11:02:40|12674.2|12672.2|12673.1|12671.1|12674.3|12672.3|12672.3|12670.3|19
1653994970000|2022-05-31 11:02:50|12672.9|12670.9|12671.3|12669.3|12673.2|12671.2|12671.3|12669.3|29
1653994980000|2022-05-31 11:03:00|12670.4|12668.4|12677.7|12675.7|12678.1|12676.1|12670.2|12668.2|76
1653994990000|2022-05-31 11:03:10|12679.3|12677.3|12680.1|12678.1|12681.7|12679.7|12678.3|12676.3|111
1653995000000|2022-05-31 11:03:20|12679.3|12677.3|12676.1|12674.1|12679.7|12677.7|12675.9|12673.9|32
1653995010000|2022-05-31 11:03:30|12675.8|12673.8|12681.8|12679.8|12682.1|12680.1|12675.1|12673.1|67
1653995020000|2022-05-31 11:03:40|12681.9|12679.9|12681.1|12679.1|12683.2|12681.2|12680.7|12678.7|42
1653995030000|2022-05-31 11:03:50|12681.2|12679.2|12681.1|12679.1|12681.6|12679.6|12680.4|12678.4|19
1653995040000|2022-05-31 11:04:00|12681.2|12679.2|12683.3|12681.3|12683.7|12681.7|12681.2|12679.2|24
1653995050000|2022-05-31 11:04:10|12683.2|12681.2|12681.9|12679.9|12683.2|12681.2|12680.7|12678.7|30
1653995060000|2022-05-31 11:04:20|12682.2|12680.2|12683.6|12681.6|12683.6|12681.6|12681.4|12679.4|40
1653995070000|2022-05-31 11:04:30|12683.4|12681.4|12681.9|12679.9|12683.4|12681.4|12681.6|12679.6|13
1653995080000|2022-05-31 11:04:40|12681.8|12679.8|12680.4|12678.4|12681.8|12679.8|12679.3|12677.3|44
1653995090000|2022-05-31 11:04:50|12680.2|12678.2|12682.3|12680.3|12682.8|12680.8|12680.2|12678.2|12
1653995100000|2022-05-31 11:05:00|12682.4|12680.4|12686.6|12684.6|12686.8|12684.8|12681.9|12679.9|66
1653995110000|2022-05-31 11:05:10|12687.2|12685.2|12686.6|12684.6|12688.6|12686.6|12686.6|12684.6|86
1653995120000|2022-05-31 11:05:20|12686.7|12684.7|12684.8|12682.8|12686.7|12684.7|12682.3|12680.3|23
1653995130000|2022-05-31 11:05:30|12684.9|12682.9|12683.7|12681.7|12685.7|12683.7|12682.9|12680.9|24
1653995140000|2022-05-31 11:05:40|12683.8|12681.8|12683.8|12681.8|12684.6|12682.6|12682.3|12680.3|11
1653995150000|2022-05-31 11:05:50|12683.7|12681.7|12682.7|12680.7|12683.7|12681.7|12682.7|12680.7|13
1653995160000|2022-05-31 11:06:00|12682.2|12680.2|12682.2|12680.2|12682.8|12680.8|12681.1|12679.1|32
1653995170000|2022-05-31 11:06:10|12682.1|12680.1|12683.6|12681.6|12684.3|12682.3|12680.7|12678.7|25
1653995180000|2022-05-31 11:06:20|12683.7|12681.7|12683.6|12681.6|12684.2|12682.2|12682.7|12680.7|20
1653995190000|2022-05-31 11:06:30|12683.7|12681.7|12687.7|12685.7|12688.6|12686.6|12683.7|12681.7|88
1653995200000|2022-05-31 11:06:40|12687.6|12685.6|12686.2|12684.2|12687.8|12685.8|12685.3|12683.3|67
1653995210000|2022-05-31 11:06:50|12686.3|12684.3|12686.7|12684.7|12687.1|12685.1|12685.3|12683.3|29
1653995220000|2022-05-31 11:07:00|12686.6|12684.6|12685.7|12683.7|12686.6|12684.6|12685.3|12683.3|14
1653995230000|2022-05-31 11:07:10|12685.8|12683.8|12686.7|12684.7|12686.9|12684.9|12684.3|12682.3|11
1653995240000|2022-05-31 11:07:20|12686.6|12684.6|12687.8|12685.8|12688.3|12686.3|12686.6|12684.6|17
1653995250000|2022-05-31 11:07:30|12687.3|12685.3|12684.4|12682.4|12687.6|12685.6|12684.1|12682.1|43
1653995260000|2022-05-31 11:07:40|12684.3|12682.3|12684.4|12682.4|12684.9|12682.9|12683.1|12681.1|29
1653995270000|2022-05-31 11:07:50|12684.3|12682.3|12687.3|12685.3|12687.4|12685.4|12684.1|12682.1|25
1653995280000|2022-05-31 11:08:00|12687.4|12685.4|12687.3|12685.3|12689.1|12687.1|12687.1|12685.1|64
1653995290000|2022-05-31 11:08:10|12687.4|12685.4|12687.4|12685.4|12688.6|12686.6|12687.4|12685.4|16
1653995300000|2022-05-31 11:08:20|12687.6|12685.6|12686.3|12684.3|12688.4|12686.4|12685.8|12683.8|33
1653995310000|2022-05-31 11:08:30|12686.2|12684.2|12691.4|12689.4|12692.3|12690.3|12685.9|12683.9|100
1653995320000|2022-05-31 11:08:40|12691.3|12689.3|12695.2|12693.2|12695.2|12693.2|12689.7|12687.7|75
1653995330000|2022-05-31 11:08:50|12694.9|12692.9|12696.7|12694.7|12696.9|12694.9|12694.3|12692.3|43
1653995340000|2022-05-31 11:09:00|12696.3|12694.3|12695.1|12693.1|12698.8|12696.8|12693.7|12691.7|114
1653995350000|2022-05-31 11:09:10|12695.3|12693.3|12696.8|12694.8|12698.2|12696.2|12694.1|12692.1|44
1653995360000|2022-05-31 11:09:20|12696.7|12694.7|12698.1|12696.1|12698.2|12696.2|12695.7|12693.7|44
1653995370000|2022-05-31 11:09:30|12697.9|12695.9|12698.4|12696.4|12699.3|12697.3|12697.1|12695.1|37
1653995380000|2022-05-31 11:09:40|12698.3|12696.3|12698.3|12696.3|12698.7|12696.7|12696.3|12694.3|20
1653995390000|2022-05-31 11:09:50|12697.8|12695.8|12697.2|12695.2|12698.3|12696.3|12697.2|12695.2|14
1653995400000|2022-05-31 11:10:00|12697.7|12695.7|12698.2|12696.2|12698.2|12696.2|12696.8|12694.8|20
1653995410000|2022-05-31 11:10:10|12698.1|12696.1|12697.4|12695.4|12698.1|12696.1|12695.9|12693.9|61
1653995420000|2022-05-31 11:10:20|12697.8|12695.8|12701.9|12699.9|12703.3|12701.3|12696.8|12694.8|102
1653995430000|2022-05-31 11:10:30|12702.3|12700.3|12703.1|12701.1|12706.3|12704.3|12701.3|12699.3|81
1653995440000|2022-05-31 11:10:40|12703.2|12701.2|12702.8|12700.8|12703.6|12701.6|12702.3|12700.3|29
1653995450000|2022-05-31 11:10:50|12702.7|12700.7|12702.6|12700.6|12702.7|12700.7|12700.8|12698.8|57
1653995460000|2022-05-31 11:11:00|12702.2|12700.2|12702.4|12700.4|12702.4|12700.4|12701.1|12699.1|25
1653995470000|2022-05-31 11:11:10|12702.1|12700.1|12702.3|12700.3|12703.2|12701.2|12700.7|12698.7|38
1653995480000|2022-05-31 11:11:20|12702.2|12700.2|12702.1|12700.1|12702.6|12700.6|12701.2|12699.2|25
1653995490000|2022-05-31 11:11:30|12701.7|12699.7|12702.4|12700.4|12703.4|12701.4|12701.6|12699.6|25
1653995500000|2022-05-31 11:11:40|12702.3|12700.3|12699.6|12697.6|12702.6|12700.6|12698.7|12696.7|29
1653995510000|2022-05-31 11:11:50|12699.4|12697.4|12698.1|12696.1|12699.6|12697.6|12697.7|12695.7|32
1653995520000|2022-05-31 11:12:00|12697.9|12695.9|12694.8|12692.8|12698.7|12696.7|12694.4|12692.4|48
1653995530000|2022-05-31 11:12:10|12694.7|12692.7|12694.8|12692.8|12695.9|12693.9|12693.4|12691.4|150
1653995540000|2022-05-31 11:12:20|12694.7|12692.7|12691.1|12689.1|12694.9|12692.9|12691.1|12689.1|34
1653995550000|2022-05-31 11:12:30|12690.9|12688.9|12690.1|12688.1|12691.4|12689.4|12689.1|12687.1|60
1653995560000|2022-05-31 11:12:40|12689.8|12687.8|12690.1|12688.1|12692.4|12690.4|12689.6|12687.6|27
1653995570000|2022-05-31 11:12:50|12690.3|12688.3|12690.3|12688.3|12691.3|12689.3|12689.8|12687.8|27
1653995580000|2022-05-31 11:13:00|12690.4|12688.4|12690.2|12688.2|12691.1|12689.1|12688.8|12686.8|37
1653995590000|2022-05-31 11:13:10|12689.9|12687.9|12691.3|12689.3|12691.3|12689.3|12689.8|12687.8|12
1653995600000|2022-05-31 11:13:20|12691.6|12689.6|12690.4|12688.4|12691.6|12689.6|12689.8|12687.8|15
1653995610000|2022-05-31 11:13:30|12690.1|12688.1|12689.8|12687.8|12691.6|12689.6|12689.7|12687.7|11
1653995620000|2022-05-31 11:13:40|12687.8|12685.8|12687.8|12685.8|12688.2|12686.2|12687.4|12685.4|22
1653995630000|2022-05-31 11:13:50|12687.6|12685.6|12684.7|12682.7|12688.1|12686.1|12684.1|12682.1|66
1653995640000|2022-05-31 11:14:00|12684.6|12682.6|12685.4|12683.4|12685.8|12683.8|12683.9|12681.9|34
1653995650000|2022-05-31 11:14:10|12685.2|12683.2|12683.7|12681.7|12685.2|12683.2|12682.7|12680.7|25
1653995660000|2022-05-31 11:14:20|12683.8|12681.8|12681.1|12679.1|12683.8|12681.8|12681.1|12679.1|47
1653995670000|2022-05-31 11:14:30|12681.2|12679.2|12683.8|12681.8|12684.1|12682.1|12681.1|12679.1|56
1653995680000|2022-05-31 11:14:40|12683.9|12681.9|12684.6|12682.6|12684.9|12682.9|12682.9|12680.9|30
1653995690000|2022-05-31 11:14:50|12684.7|12682.7|12682.8|12680.8|12684.7|12682.7|12682.4|12680.4|26
1653995700000|2022-05-31 11:15:00|12682.9|12680.9|12681.3|12679.3|12683.3|12681.3|12681.3|12679.3|11
1653995710000|2022-05-31 11:15:10|12681.2|12679.2|12681.6|12679.6|12681.8|12679.8|12680.9|12678.9|20
1653995720000|2022-05-31 11:15:20|12681.7|12679.7|12681.9|12679.9|12682.4|12680.4|12681.4|12679.4|24
1653995730000|2022-05-31 11:15:30|12682.3|12680.3|12683.2|12681.2|12683.4|12681.4|12682.3|12680.3|10
1653995740000|2022-05-31 11:15:40|12683.3|12681.3|12680.8|12678.8|12683.3|12681.3|12680.3|12678.3|60
1653995750000|2022-05-31 11:15:50|12680.9|12678.9|12681.7|12679.7|12682.4|12680.4|12680.9|12678.9|6
1653995760000|2022-05-31 11:16:00|12681.8|12679.8|12681.9|12679.9|12682.6|12680.6|12681.6|12679.6|11
1653995770000|2022-05-31 11:16:10|12681.7|12679.7|12681.2|12679.2|12682.4|12680.4|12681.2|12679.2|14
1653995780000|2022-05-31 11:16:20|12681.3|12679.3|12681.7|12679.7|12682.2|12680.2|12680.2|12678.2|55
1653995790000|2022-05-31 11:16:30|12681.9|12679.9|12681.1|12679.1|12682.2|12680.2|12680.8|12678.8|22
1653995800000|2022-05-31 11:16:40|12681.2|12679.2|12681.3|12679.3|12682.3|12680.3|12681.1|12679.1|21
1653995810000|2022-05-31 11:16:50|12681.1|12679.1|12680.4|12678.4|12681.6|12679.6|12679.7|12677.7|9
1653995820000|2022-05-31 11:17:00|12680.2|12678.2|12681.6|12679.6|12681.8|12679.8|12680.2|12678.2|6
1653995830000|2022-05-31 11:17:10|12681.3|12679.3|12680.2|12678.2|12681.6|12679.6|12679.4|12677.4|10
1653995840000|2022-05-31 11:17:20|12678.9|12676.9|12675.3|12673.3|12679.3|12677.3|12675.2|12673.2|132
1653995850000|2022-05-31 11:17:30|12675.2|12673.2|12674.9|12672.9|12676.2|12674.2|12673.7|12671.7|67
1653995860000|2022-05-31 11:17:40|12675.1|12673.1|12673.6|12671.6|12676.3|12674.3|12672.9|12670.9|47
1653995870000|2022-05-31 11:17:50|12673.9|12671.9|12675.2|12673.2|12676.4|12674.4|12673.3|12671.3|24
1653995880000|2022-05-31 11:18:00|12675.1|12673.1|12674.4|12672.4|12675.6|12673.6|12672.8|12670.8|31
1653995890000|2022-05-31 11:18:10|12673.9|12671.9|12670.9|12668.9|12674.3|12672.3|12670.6|12668.6|25
1653995900000|2022-05-31 11:18:20|12670.8|12668.8|12671.3|12669.3|12671.8|12669.8|12669.1|12667.1|84
1653995910000|2022-05-31 11:18:30|12671.4|12669.4|12672.4|12670.4|12674.8|12672.8|12670.8|12668.8|52
1653995920000|2022-05-31 11:18:40|12672.6|12670.6|12673.7|12671.7|12674.3|12672.3|12671.3|12669.3|34
1653995930000|2022-05-31 11:18:50|12673.9|12671.9|12672.2|12670.2|12673.9|12671.9|12671.3|12669.3|20
1653995940000|2022-05-31 11:19:00|12672.6|12670.6|12672.9|12670.9|12673.8|12671.8|12671.9|12669.9|13
1653995950000|2022-05-31 11:19:10|12673.4|12671.4|12671.6|12669.6|12673.4|12671.4|12671.6|12669.6|17
1653995960000|2022-05-31 11:19:20|12671.7|12669.7|12670.4|12668.4|12672.4|12670.4|12670.4|12668.4|38
1653995970000|2022-05-31 11:19:30|12670.6|12668.6|12671.1|12669.1|12671.3|12669.3|12670.6|12668.6|5
1653995980000|2022-05-31 11:19:40|12671.2|12669.2|12672.4|12670.4|12672.7|12670.7|12670.8|12668.8|11
1653995990000|2022-05-31 11:19:50|12672.7|12670.7|12675.9|12673.9|12676.4|12674.4|12672.7|12670.7|29
1653996000000|2022-05-31 11:20:00|12676.1|12674.1|12676.2|12674.2|12676.4|12674.4|12674.9|12672.9|36
1653996010000|2022-05-31 11:20:10|12676.1|12674.1|12678.1|12676.1|12678.4|12676.4|12675.6|12673.6|22
1653996020000|2022-05-31 11:20:20|12677.9|12675.9|12675.3|12673.3|12678.1|12676.1|12673.8|12671.8|40
1653996030000|2022-05-31 11:20:30|12675.2|12673.2|12676.1|12674.1|12677.3|12675.3|12675.2|12673.2|15
1653996040000|2022-05-31 11:20:40|12676.6|12674.6|12681.3|12679.3|12681.3|12679.3|12676.2|12674.2|40
1653996050000|2022-05-31 11:20:50|12681.6|12679.6|12683.2|12681.2|12683.7|12681.7|12679.9|12677.9|56
1653996060000|2022-05-31 11:21:00|12682.2|12680.2|12679.2|12677.2|12682.4|12680.4|12677.9|12675.9|30
1653996070000|2022-05-31 11:21:10|12679.8|12677.8|12677.3|12675.3|12679.9|12677.9|12676.6|12674.6|19
1653996080000|2022-05-31 11:21:20|12677.4|12675.4|12678.6|12676.6|12680.4|12678.4|12677.3|12675.3|21
1653996090000|2022-05-31 11:21:30|12678.7|12676.7|12677.7|12675.7|12678.7|12676.7|12677.3|12675.3|7
1653996100000|2022-05-31 11:21:40|12677.4|12675.4|12677.2|12675.2|12678.2|12676.2|12676.2|12674.2|13
1653996110000|2022-05-31 11:21:50|12677.1|12675.1|12673.4|12671.4|12679.6|12677.6|12673.2|12671.2|117
1653996120000|2022-05-31 11:22:00|12673.3|12671.3|12668.2|12666.2|12673.3|12671.3|12668.2|12666.2|103
1653996130000|2022-05-31 11:22:10|12667.9|12665.9|12670.7|12668.7|12670.7|12668.7|12667.9|12665.9|29
1653996140000|2022-05-31 11:22:20|12671.3|12669.3|12672.8|12670.8|12674.6|12672.6|12671.3|12669.3|45
1653996150000|2022-05-31 11:22:30|12672.6|12670.6|12673.1|12671.1|12674.1|12672.1|12672.2|12670.2|20
1653996160000|2022-05-31 11:22:40|12673.2|12671.2|12672.6|12670.6|12673.9|12671.9|12672.4|12670.4|12
1653996170000|2022-05-31 11:22:50|12672.7|12670.7|12673.6|12671.6|12673.8|12671.8|12672.2|12670.2|4
1653996180000|2022-05-31 11:23:00|12672.9|12670.9|12673.3|12671.3|12674.1|12672.1|12671.9|12669.9|11
1653996190000|2022-05-31 11:23:10|12674.1|12672.1|12676.3|12674.3|12677.3|12675.3|12674.1|12672.1|12
1653996200000|2022-05-31 11:23:20|12676.2|12674.2|12675.6|12673.6|12677.4|12675.4|12675.3|12673.3|8
1653996210000|2022-05-31 11:23:30|12675.4|12673.4|12675.7|12673.7|12676.2|12674.2|12674.3|12672.3|9
1653996220000|2022-05-31 11:23:40|12675.8|12673.8|12672.3|12670.3|12676.9|12674.9|12672.3|12670.3|22
1653996230000|2022-05-31 11:23:50|12672.6|12670.6|12671.7|12669.7|12672.7|12670.7|12670.9|12668.9|32
1653996240000|2022-05-31 11:24:00|12671.8|12669.8|12671.3|12669.3|12674.1|12672.1|12671.1|12669.1|18
1653996250000|2022-05-31 11:24:10|12671.4|12669.4|12672.7|12670.7|12673.9|12671.9|12671.1|12669.1|10
1653996260000|2022-05-31 11:24:20|12673.2|12671.2|12676.2|12674.2|12676.2|12674.2|12673.1|12671.1|10
1653996270000|2022-05-31 11:24:30|12676.1|12674.1|12675.2|12673.2|12676.6|12674.6|12674.3|12672.3|22
1653996280000|2022-05-31 11:24:40|12674.7|12672.7|12674.2|12672.2|12674.8|12672.8|12673.7|12671.7|9
1653996290000|2022-05-31 11:24:50|12674.1|12672.1|12673.8|12671.8|12674.2|12672.2|12673.7|12671.7|3
1653996300000|2022-05-31 11:25:00|12673.9|12671.9|12673.9|12671.9|12675.4|12673.4|12672.8|12670.8|23
1653996310000|2022-05-31 11:25:10|12674.1|12672.1|12673.9|12671.9|12674.9|12672.9|12673.3|12671.3|7
1653996320000|2022-05-31 11:25:20|12674.1|12672.1|12672.7|12670.7|12674.2|12672.2|12670.9|12668.9|25
1653996330000|2022-05-31 11:25:30|12672.8|12670.8|12671.2|12669.2|12672.9|12670.9|12670.6|12668.6|19
1653996340000|2022-05-31 11:25:40|12671.3|12669.3|12671.2|12669.2|12671.8|12669.8|12670.7|12668.7|3
1653996350000|2022-05-31 11:25:50|12671.3|12669.3|12672.2|12670.2|12672.6|12670.6|12671.1|12669.1|18
1653996360000|2022-05-31 11:26:00|12672.3|12670.3|12672.3|12670.3|12673.8|12671.8|12670.9|12668.9|10
1653996370000|2022-05-31 11:26:10|12672.4|12670.4|12672.3|12670.3|12673.1|12671.1|12671.9|12669.9|6
1653996380000|2022-05-31 11:26:20|12671.3|12669.3|12672.6|12670.6|12673.2|12671.2|12671.3|12669.3|12
1653996390000|2022-05-31 11:26:30|12672.4|12670.4|12674.1|12672.1|12674.7|12672.7|12671.7|12669.7|29
1653996400000|2022-05-31 11:26:40|12674.2|12672.2|12674.2|12672.2|12675.2|12673.2|12673.8|12671.8|13
1653996410000|2022-05-31 11:26:50|12674.4|12672.4|12671.9|12669.9|12674.9|12672.9|12671.7|12669.7|10
1653996420000|2022-05-31 11:27:00|12672.7|12670.7|12672.8|12670.8|12674.1|12672.1|12672.7|12670.7|7
1653996430000|2022-05-31 11:27:10|12672.9|12670.9|12671.1|12669.1|12672.9|12670.9|12670.6|12668.6|18
1653996440000|2022-05-31 11:27:20|12670.9|12668.9|12672.3|12670.3|12672.9|12670.9|12670.9|12668.9|7
1653996450000|2022-05-31 11:27:30|12672.6|12670.6|12670.8|12668.8|12672.6|12670.6|12670.4|12668.4|8
1653996460000|2022-05-31 11:27:40|12670.4|12668.4|12670.2|12668.2|12671.3|12669.3|12669.6|12667.6|35
1653996470000|2022-05-31 11:27:50|12670.3|12668.3|12670.8|12668.8|12671.2|12669.2|12670.1|12668.1|35
1653996480000|2022-05-31 11:28:00|12670.9|12668.9|12668.7|12666.7|12670.9|12668.9|12668.1|12666.1|79
1653996490000|2022-05-31 11:28:10|12668.8|12666.8|12666.3|12664.3|12669.4|12667.4|12666.2|12664.2|49
1653996500000|2022-05-31 11:28:20|12666.4|12664.4|12667.9|12665.9|12668.4|12666.4|12666.2|12664.2|37
1653996510000|2022-05-31 11:28:30|12667.6|12665.6|12668.7|12666.7|12669.7|12667.7|12667.3|12665.3|32
1653996520000|2022-05-31 11:28:40|12668.8|12666.8|12667.2|12665.2|12669.8|12667.8|12667.2|12665.2|62
1653996530000|2022-05-31 11:28:50|12667.1|12665.1|12669.7|12667.7|12669.8|12667.8|12667.1|12665.1|38
1653996540000|2022-05-31 11:29:00|12669.8|12667.8|12668.8|12666.8|12669.8|12667.8|12668.1|12666.1|59
1653996550000|2022-05-31 11:29:10|12668.7|12666.7|12669.1|12667.1|12669.7|12667.7|12668.6|12666.6|55
1653996560000|2022-05-31 11:29:20|12668.9|12666.9|12666.9|12664.9|12669.1|12667.1|12666.4|12664.4|36
1653996570000|2022-05-31 11:29:30|12667.1|12665.1|12668.6|12666.6|12668.9|12666.9|12666.4|12664.4|27
1653996580000|2022-05-31 11:29:40|12668.7|12666.7|12667.9|12665.9|12669.1|12667.1|12667.9|12665.9|12
1653996590000|2022-05-31 11:29:50|12667.7|12665.7|12668.1|12666.1|12668.8|12666.8|12666.8|12664.8|24
1653996600000|2022-05-31 11:30:00|12668.2|12666.2|12668.3|12666.3|12668.6|12666.6|12667.8|12665.8|25
1653996610000|2022-05-31 11:30:10|12667.7|12665.7|12666.1|12664.1|12667.7|12665.7|12663.4|12661.4|101
1653996620000|2022-05-31 11:30:20|12665.8|12663.8|12662.9|12660.9|12665.8|12663.8|12662.9|12660.9|31
1653996630000|2022-05-31 11:30:30|12663.6|12661.6|12662.1|12660.1|12663.8|12661.8|12662.1|12660.1|53
1653996640000|2022-05-31 11:30:40|12662.2|12660.2|12662.8|12660.8|12663.1|12661.1|12662.2|12660.2|10
1653996650000|2022-05-31 11:30:50|12662.7|12660.7|12661.6|12659.6|12664.4|12662.4|12661.6|12659.6|49
1653996660000|2022-05-31 11:31:00|12661.7|12659.7|12663.4|12661.4|12665.8|12663.8|12660.1|12658.1|79
1653996670000|2022-05-31 11:31:10|12663.6|12661.6|12667.4|12665.4|12667.4|12665.4|12663.3|12661.3|30
1653996680000|2022-05-31 11:31:20|12667.3|12665.3|12665.9|12663.9|12667.4|12665.4|12664.9|12662.9|21
1653996690000|2022-05-31 11:31:30|12666.1|12664.1|12664.8|12662.8|12666.2|12664.2|12663.8|12661.8|19
1653996700000|2022-05-31 11:31:40|12664.7|12662.7|12664.7|12662.7|12665.2|12663.2|12663.4|12661.4|34
1653996710000|2022-05-31 11:31:50|12664.8|12662.8|12665.7|12663.7|12666.2|12664.2|12663.8|12661.8|30
1653996720000|2022-05-31 11:32:00|12665.8|12663.8|12666.4|12664.4|12666.8|12664.8|12665.6|12663.6|24
1653996730000|2022-05-31 11:32:10|12666.3|12664.3|12665.7|12663.7|12666.3|12664.3|12664.9|12662.9|12
1653996740000|2022-05-31 11:32:20|12665.6|12663.6|12665.2|12663.2|12665.6|12663.6|12664.7|12662.7|13
1653996750000|2022-05-31 11:32:30|12664.7|12662.7|12666.7|12664.7|12666.7|12664.7|12664.7|12662.7|13
1653996760000|2022-05-31 11:32:40|12666.8|12664.8|12667.4|12665.4|12667.6|12665.6|12666.7|12664.7|4
1653996770000|2022-05-31 11:32:50|12667.3|12665.3|12669.6|12667.6|12670.4|12668.4|12667.3|12665.3|32
1653996780000|2022-05-31 11:33:00|12669.8|12667.8|12670.2|12668.2|12670.8|12668.8|12669.6|12667.6|17
1653996790000|2022-05-31 11:33:10|12670.4|12668.4|12669.9|12667.9|12670.4|12668.4|12669.3|12667.3|20
1653996800000|2022-05-31 11:33:20|12670.3|12668.3|12670.9|12668.9|12671.1|12669.1|12669.9|12667.9|24
1653996810000|2022-05-31 11:33:30|12670.3|12668.3|12672.1|12670.1|12674.6|12672.6|12670.3|12668.3|110
1653996820000|2022-05-31 11:33:40|12672.3|12670.3|12671.3|12669.3|12672.6|12670.6|12670.6|12668.6|19
1653996830000|2022-05-31 11:33:50|12671.2|12669.2|12668.9|12666.9|12672.6|12670.6|12668.1|12666.1|53
1653996840000|2022-05-31 11:34:00|12668.8|12666.8|12670.4|12668.4|12670.6|12668.6|12668.7|12666.7|32
1653996850000|2022-05-31 11:34:10|12670.6|12668.6|12671.8|12669.8|12672.3|12670.3|12670.6|12668.6|7
1653996860000|2022-05-31 11:34:20|12671.6|12669.6|12672.6|12670.6|12672.9|12670.9|12671.2|12669.2|11
1653996870000|2022-05-31 11:34:30|12672.4|12670.4|12671.6|12669.6|12673.1|12671.1|12670.1|12668.1|32
1653996880000|2022-05-31 11:34:40|12671.4|12669.4|12674.1|12672.1|12675.4|12673.4|12671.3|12669.3|35
1653996890000|2022-05-31 11:34:50|12673.9|12671.9|12675.2|12673.2|12675.2|12673.2|12673.9|12671.9|12
1653996900000|2022-05-31 11:35:00|12675.3|12673.3|12672.9|12670.9|12675.4|12673.4|12672.7|12670.7|32
1653996910000|2022-05-31 11:35:10|12673.1|12671.1|12681.1|12679.1|12681.1|12679.1|12672.9|12670.9|127
1653996920000|2022-05-31 11:35:20|12681.2|12679.2|12681.3|12679.3|12681.8|12679.8|12680.6|12678.6|75
1653996930000|2022-05-31 11:35:30|12681.2|12679.2|12680.8|12678.8|12681.6|12679.6|12679.3|12677.3|66
1653996940000|2022-05-31 11:35:40|12680.9|12678.9|12680.4|12678.4|12682.1|12680.1|12680.3|12678.3|38
1653996950000|2022-05-31 11:35:50|12680.3|12678.3|12681.3|12679.3|12681.6|12679.6|12679.4|12677.4|32
1653996960000|2022-05-31 11:36:00|12681.4|12679.4|12681.7|12679.7|12681.7|12679.7|12680.8|12678.8|30
1653996970000|2022-05-31 11:36:10|12682.1|12680.1|12686.6|12684.6|12687.1|12685.1|12682.1|12680.1|115
1653996980000|2022-05-31 11:36:20|12686.7|12684.7|12686.3|12684.3|12686.8|12684.8|12685.6|12683.6|47
1653996990000|2022-05-31 11:36:30|12686.2|12684.2|12688.2|12686.2|12688.4|12686.4|12686.2|12684.2|50
1653997000000|2022-05-31 11:36:40|12688.1|12686.1|12685.3|12683.3|12688.1|12686.1|12685.1|12683.1|41
1653997010000|2022-05-31 11:36:50|12685.2|12683.2|12689.8|12687.8|12692.8|12690.8|12685.2|12683.2|96
1653997020000|2022-05-31 11:37:00|12689.9|12687.9|12691.2|12689.2|12691.2|12689.2|12689.7|12687.7|23
1653997030000|2022-05-31 11:37:10|12691.3|12689.3|12691.7|12689.7|12691.8|12689.8|12687.9|12685.9|57
1653997040000|2022-05-31 11:37:20|12691.8|12689.8|12690.8|12688.8|12691.9|12689.9|12690.2|12688.2|11
1653997050000|2022-05-31 11:37:30|12690.6|12688.6|12688.9|12686.9|12691.1|12689.1|12688.9|12686.9|30
1653997060000|2022-05-31 11:37:40|12688.8|12686.8|12688.3|12686.3|12689.3|12687.3|12687.6|12685.6|37
1653997070000|2022-05-31 11:37:50|12688.1|12686.1|12687.3|12685.3|12688.7|12686.7|12686.7|12684.7|37
1653997080000|2022-05-31 11:38:00|12686.9|12684.9|12688.3|12686.3|12688.7|12686.7|12686.6|12684.6|29
1653997090000|2022-05-31 11:38:10|12687.6|12685.6|12687.7|12685.7|12688.2|12686.2|12686.1|12684.1|22
1653997100000|2022-05-31 11:38:20|12687.6|12685.6|12688.3|12686.3|12688.9|12686.9|12687.6|12685.6|12
1653997110000|2022-05-31 11:38:30|12688.2|12686.2|12687.8|12685.8|12688.9|12686.9|12687.7|12685.7|12
1653997120000|2022-05-31 11:38:40|12687.7|12685.7|12693.6|12691.6|12695.2|12693.2|12686.7|12684.7|135
1653997130000|2022-05-31 11:38:50|12693.3|12691.3|12691.1|12689.1|12693.3|12691.3|12691.1|12689.1|26
1653997140000|2022-05-31 11:39:00|12691.2|12689.2|12690.1|12688.1|12691.7|12689.7|12689.2|12687.2|23
1653997150000|2022-05-31 11:39:10|12689.9|12687.9|12688.8|12686.8|12689.9|12687.9|12688.8|12686.8|27
1653997160000|2022-05-31 11:39:20|12689.1|12687.1|12687.3|12685.3|12689.2|12687.2|12687.3|12685.3|19
1653997170000|2022-05-31 11:39:30|12687.2|12685.2|12688.7|12686.7|12689.6|12687.6|12687.1|12685.1|40
1653997180000|2022-05-31 11:39:40|12687.7|12685.7|12687.8|12685.8|12690.2|12688.2|12687.7|12685.7|44
1653997190000|2022-05-31 11:39:50|12687.7|12685.7|12683.6|12681.6|12687.8|12685.8|12683.6|12681.6|88
1653997200000|2022-05-31 11:40:00|12683.7|12681.7|12683.4|12681.4|12684.8|12682.8|12683.2|12681.2|22
1653997210000|2022-05-31 11:40:10|12683.6|12681.6|12685.6|12683.6|12685.7|12683.7|12683.6|12681.6|21
1653997220000|2022-05-31 11:40:20|12685.3|12683.3|12685.1|12683.1|12685.4|12683.4|12684.2|12682.2|29
1653997230000|2022-05-31 11:40:30|12684.7|12682.7|12684.6|12682.6|12684.8|12682.8|12683.4|12681.4|21
1653997240000|2022-05-31 11:40:40|12684.7|12682.7|12684.9|12682.9|12685.7|12683.7|12684.4|12682.4|18
1653997250000|2022-05-31 11:40:50|12684.8|12682.8|12684.1|12682.1|12685.3|12683.3|12683.7|12681.7|15
1653997260000|2022-05-31 11:41:00|12683.8|12681.8|12678.6|12676.6|12683.8|12681.8|12678.6|12676.6|67
1653997270000|2022-05-31 11:41:10|12678.9|12676.9|12676.3|12674.3|12678.9|12676.9|12676.1|12674.1|97
1653997280000|2022-05-31 11:41:20|12676.4|12674.4|12676.4|12674.4|12677.1|12675.1|12675.7|12673.7|48
1653997290000|2022-05-31 11:41:30|12676.6|12674.6|12675.8|12673.8|12677.2|12675.2|12675.6|12673.6|37
1653997300000|2022-05-31 11:41:40|12675.7|12673.7|12679.2|12677.2|12679.2|12677.2|12675.6|12673.6|35
1653997310000|2022-05-31 11:41:50|12679.1|12677.1|12681.6|12679.6|12681.7|12679.7|12678.8|12676.8|27
1653997320000|2022-05-31 11:42:00|12681.4|12679.4|12679.4|12677.4|12681.7|12679.7|12679.3|12677.3|13
1653997330000|2022-05-31 11:42:10|12679.3|12677.3|12680.6|12678.6|12680.6|12678.6|12678.8|12676.8|14
1653997340000|2022-05-31 11:42:20|12680.4|12678.4|12680.1|12678.1|12681.9|12679.9|12680.1|12678.1|26
1653997350000|2022-05-31 11:42:30|12679.9|12677.9|12679.3|12677.3|12680.7|12678.7|12679.1|12677.1|8
1653997360000|2022-05-31 11:42:40|12679.4|12677.4|12677.2|12675.2|12679.6|12677.6|12676.9|12674.9|28
1653997370000|2022-05-31 11:42:50|12677.9|12675.9|12678.1|12676.1|12679.1|12677.1|12677.9|12675.9|17
1653997380000|2022-05-31 11:43:00|12677.9|12675.9|12678.1|12676.1|12678.3|12676.3|12677.7|12675.7|7
1653997390000|2022-05-31 11:43:10|12677.8|12675.8|12677.2|12675.2|12678.1|12676.1|12676.3|12674.3|13
1653997400000|2022-05-31 11:43:20|12677.4|12675.4|12678.6|12676.6|12678.7|12676.7|12677.4|12675.4|9
1653997410000|2022-05-31 11:43:30|12678.7|12676.7|12678.6|12676.6|12678.8|12676.8|12678.6|12676.6|3
1653997420000|2022-05-31 11:43:40|12678.7|12676.7|12682.4|12680.4|12682.4|12680.4|12678.4|12676.4|33
1653997430000|2022-05-31 11:43:50|12682.3|12680.3|12683.2|12681.2|12683.9|12681.9|12682.3|12680.3|31
1653997440000|2022-05-31 11:44:00|12683.4|12681.4|12679.9|12677.9|12683.4|12681.4|12679.9|12677.9|29
1653997450000|2022-05-31 11:44:10|12680.1|12678.1|12678.9|12676.9|12680.4|12678.4|12678.9|12676.9|8
1653997460000|2022-05-31 11:44:20|12679.1|12677.1|12679.4|12677.4|12680.8|12678.8|12677.2|12675.2|44
1653997470000|2022-05-31 11:44:30|12678.9|12676.9|12677.1|12675.1|12678.9|12676.9|12676.8|12674.8|27
1653997480000|2022-05-31 11:44:40|12677.3|12675.3|12674.7|12672.7|12678.3|12676.3|12674.6|12672.6|45
1653997490000|2022-05-31 11:44:50|12674.6|12672.6|12678.3|12676.3|12678.3|12676.3|12674.6|12672.6|58
1653997500000|2022-05-31 11:45:00|12678.6|12676.6|12678.7|12676.7|12678.8|12676.8|12676.4|12674.4|31
1653997510000|2022-05-31 11:45:10|12678.1|12676.1|12678.3|12676.3|12679.1|12677.1|12678.1|12676.1|12
1653997520000|2022-05-31 11:45:20|12677.3|12675.3|12678.4|12676.4|12678.4|12676.4|12677.3|12675.3|23
1653997530000|2022-05-31 11:45:30|12678.3|12676.3|12678.3|12676.3|12679.6|12677.6|12678.2|12676.2|15
1653997540000|2022-05-31 11:45:40|12678.2|12676.2|12679.1|12677.1|12679.3|12677.3|12676.8|12674.8|16
1653997550000|2022-05-31 11:45:50|12679.2|12677.2|12680.7|12678.7|12680.7|12678.7|12679.2|12677.2|21
1653997560000|2022-05-31 11:46:00|12680.3|12678.3|12680.6|12678.6|12680.8|12678.8|12679.3|12677.3|11
1653997570000|2022-05-31 11:46:10|12680.8|12678.8|12678.4|12676.4|12680.8|12678.8|12678.1|12676.1|32
1653997580000|2022-05-31 11:46:20|12678.3|12676.3|12678.1|12676.1|12679.8|12677.8|12678.1|12676.1|27
1653997590000|2022-05-31 11:46:30|12678.2|12676.2|12679.4|12677.4|12679.7|12677.7|12678.1|12676.1|34
1653997600000|2022-05-31 11:46:40|12679.2|12677.2|12679.3|12677.3|12679.7|12677.7|12678.3|12676.3|9
1653997610000|2022-05-31 11:46:50|12678.9|12676.9|12678.7|12676.7|12679.2|12677.2|12678.6|12676.6|6
1653997620000|2022-05-31 11:47:00|12678.8|12676.8|12676.8|12674.8|12678.8|12676.8|12676.4|12674.4|16
1653997630000|2022-05-31 11:47:10|12676.9|12674.9|12677.6|12675.6|12677.7|12675.7|12676.8|12674.8|14
1653997640000|2022-05-31 11:47:20|12677.3|12675.3|12677.6|12675.6|12678.6|12676.6|12677.1|12675.1|22
1653997650000|2022-05-31 11:47:30|12677.4|12675.4|12675.8|12673.8|12678.4|12676.4|12675.6|12673.6|65
1653997660000|2022-05-31 11:47:40|12675.9|12673.9|12674.9|12672.9|12677.1|12675.1|12674.9|12672.9|20
1653997670000|2022-05-31 11:47:50|12675.7|12673.7|12674.8|12672.8|12676.1|12674.1|12674.8|12672.8|67
1653997680000|2022-05-31 11:48:00|12674.7|12672.7|12675.7|12673.7|12676.8|12674.8|12674.7|12672.7|23
1653997690000|2022-05-31 11:48:10|12675.8|12673.8|12678.3|12676.3|12678.3|12676.3|12675.8|12673.8|24
1653997700000|2022-05-31 11:48:20|12678.2|12676.2|12677.6|12675.6|12678.7|12676.7|12677.3|12675.3|4
1653997710000|2022-05-31 11:48:30|12675.1|12673.1|12673.8|12671.8|12675.7|12673.7|12673.1|12671.1|41
1653997720000|2022-05-31 11:48:40|12673.6|12671.6|12672.6|12670.6|12673.6|12671.6|12672.6|12670.6|34
1653997730000|2022-05-31 11:48:50|12672.7|12670.7|12671.4|12669.4|12672.8|12670.8|12671.4|12669.4|53
1653997740000|2022-05-31 11:49:00|12671.2|12669.2|12672.1|12670.1|12673.3|12671.3|12670.8|12668.8|54
1653997750000|2022-05-31 11:49:10|12671.8|12669.8|12672.4|12670.4|12672.4|12670.4|12671.3|12669.3|16
1653997760000|2022-05-31 11:49:20|12672.3|12670.3|12671.7|12669.7|12672.7|12670.7|12671.7|12669.7|7
1653997770000|2022-05-31 11:49:30|12671.1|12669.1|12669.9|12667.9|12671.9|12669.9|12669.9|12667.9|69
1653997780000|2022-05-31 11:49:40|12669.7|12667.7|12669.2|12667.2|12669.9|12667.9|12668.9|12666.9|34
1653997790000|2022-05-31 11:49:50|12669.3|12667.3|12669.6|12667.6|12669.6|12667.6|12668.4|12666.4|30
1653997800000|2022-05-31 11:50:00|12669.4|12667.4|12669.9|12667.9|12669.9|12667.9|12668.9|12666.9|19
1653997810000|2022-05-31 11:50:10|12669.8|12667.8|12670.6|12668.6|12670.6|12668.6|12669.8|12667.8|8
1653997820000|2022-05-31 11:50:20|12670.1|12668.1|12671.4|12669.4|12672.8|12670.8|12670.1|12668.1|25
1653997830000|2022-05-31 11:50:30|12671.3|12669.3|12673.1|12671.1|12673.1|12671.1|12670.7|12668.7|15
1653997840000|2022-05-31 11:50:40|12672.9|12670.9|12671.9|12669.9|12673.6|12671.6|12669.7|12667.7|43
1653997850000|2022-05-31 11:50:50|12671.8|12669.8|12672.6|12670.6|12673.4|12671.4|12671.2|12669.2|27
1653997860000|2022-05-31 11:51:00|12672.4|12670.4|12672.1|12670.1|12672.8|12670.8|12671.3|12669.3|16
1653997870000|2022-05-31 11:51:10|12671.9|12669.9|12670.7|12668.7|12672.4|12670.4|12670.1|12668.1|14
1653997880000|2022-05-31 11:51:20|12670.8|12668.8|12670.1|12668.1|12670.8|12668.8|12669.2|12667.2|38
1653997890000|2022-05-31 11:51:30|12669.8|12667.8|12670.6|12668.6|12670.8|12668.8|12669.1|12667.1|17
1653997900000|2022-05-31 11:51:40|12670.4|12668.4|12668.8|12666.8|12671.7|12669.7|12668.4|12666.4|42
1653997910000|2022-05-31 11:51:50|12668.7|12666.7|12667.3|12665.3|12668.7|12666.7|12667.1|12665.1|25
1653997920000|2022-05-31 11:52:00|12667.1|12665.1|12663.6|12661.6|12667.1|12665.1|12663.6|12661.6|98
1653997930000|2022-05-31 11:52:10|12663.7|12661.7|12667.9|12665.9|12668.3|12666.3|12663.7|12661.7|38
1653997940000|2022-05-31 11:52:20|12667.7|12665.7|12668.7|12666.7|12669.8|12667.8|12667.4|12665.4|21
1653997950000|2022-05-31 11:52:30|12668.8|12666.8|12668.1|12666.1|12668.8|12666.8|12666.2|12664.2|21
1653997960000|2022-05-31 11:52:40|12667.8|12665.8|12668.1|12666.1|12668.2|12666.2|12667.1|12665.1|15
1653997970000|2022-05-31 11:52:50|12667.9|12665.9|12663.8|12661.8|12667.9|12665.9|12663.2|12661.2|43
1653997980000|2022-05-31 11:53:00|12664.1|12662.1|12665.3|12663.3|12665.3|12663.3|12663.4|12661.4|14
1653997990000|2022-05-31 11:53:10|12665.2|12663.2|12663.8|12661.8|12667.3|12665.3|12663.6|12661.6|46
1653998000000|2022-05-31 11:53:20|12663.9|12661.9|12664.1|12662.1|12664.2|12662.2|12662.7|12660.7|39
1653998010000|2022-05-31 11:53:30|12663.9|12661.9|12663.4|12661.4|12664.1|12662.1|12661.9|12659.9|35
1653998020000|2022-05-31 11:53:40|12662.1|12660.1|12665.6|12663.6|12665.6|12663.6|12662.1|12660.1|51
1653998030000|2022-05-31 11:53:50|12664.9|12662.9|12661.7|12659.7|12664.9|12662.9|12661.7|12659.7|29
1653998040000|2022-05-31 11:54:00|12662.1|12660.1|12661.8|12659.8|12663.1|12661.1|12661.7|12659.7|17
1653998050000|2022-05-31 11:54:10|12661.7|12659.7|12662.6|12660.6|12662.8|12660.8|12661.2|12659.2|23
1653998060000|2022-05-31 11:54:20|12662.7|12660.7|12663.6|12661.6|12664.1|12662.1|12662.7|12660.7|8
1653998070000|2022-05-31 11:54:30|12663.7|12661.7|12661.7|12659.7|12663.7|12661.7|12661.6|12659.6|25
1653998080000|2022-05-31 11:54:40|12661.8|12659.8|12661.8|12659.8|12663.3|12661.3|12660.3|12658.3|49
1653998090000|2022-05-31 11:54:50|12661.7|12659.7|12661.3|12659.3|12662.1|12660.1|12661.2|12659.2|14
1653998100000|2022-05-31 11:55:00|12660.8|12658.8|12661.2|12659.2|12662.8|12660.8|12660.8|12658.8|35
1653998110000|2022-05-31 11:55:10|12661.1|12659.1|12662.8|12660.8|12663.2|12661.2|12660.6|12658.6|31
1653998120000|2022-05-31 11:55:20|12662.7|12660.7|12661.6|12659.6|12662.8|12660.8|12661.4|12659.4|13
1653998130000|2022-05-31 11:55:30|12661.7|12659.7|12666.1|12664.1|12666.1|12664.1|12661.1|12659.1|45
1653998140000|2022-05-31 11:55:40|12666.2|12664.2|12666.4|12664.4|12667.1|12665.1|12664.6|12662.6|32
1653998150000|2022-05-31 11:55:50|12666.6|12664.6|12666.3|12664.3|12666.8|12664.8|12665.1|12663.1|13
1653998160000|2022-05-31 11:56:00|12666.2|12664.2|12667.7|12665.7|12668.1|12666.1|12665.6|12663.6|21
1653998170000|2022-05-31 11:56:10|12667.8|12665.8|12671.3|12669.3|12672.6|12670.6|12667.7|12665.7|66
1653998180000|2022-05-31 11:56:20|12671.6|12669.6|12671.8|12669.8|12672.3|12670.3|12671.2|12669.2|47
1653998190000|2022-05-31 11:56:30|12672.4|12670.4|12670.8|12668.8|12675.2|12673.2|12670.4|12668.4|87
1653998200000|2022-05-31 11:56:40|12670.9|12668.9|12671.8|12669.8|12672.7|12670.7|12670.9|12668.9|26
1653998210000|2022-05-31 11:56:50|12671.7|12669.7|12669.7|12667.7|12671.8|12669.8|12668.6|12666.6|26
1653998220000|2022-05-31 11:57:00|12670.1|12668.1|12669.3|12667.3|12671.1|12669.1|12668.4|12666.4|14
1653998230000|2022-05-31 11:57:10|12669.6|12667.6|12667.8|12665.8|12669.8|12667.8|12667.7|12665.7|14
1653998240000|2022-05-31 11:57:20|12667.7|12665.7|12666.3|12664.3|12667.7|12665.7|12666.2|12664.2|24
1653998250000|2022-05-31 11:57:30|12666.2|12664.2|12668.1|12666.1|12668.1|12666.1|12666.2|12664.2|26
1653998260000|2022-05-31 11:57:40|12668.2|12666.2|12668.4|12666.4|12669.7|12667.7|12667.9|12665.9|15
1653998270000|2022-05-31 11:57:50|12668.3|12666.3|12668.6|12666.6|12668.6|12666.6|12667.9|12665.9|8
1653998280000|2022-05-31 11:58:00|12668.1|12666.1|12669.6|12667.6|12669.6|12667.6|12668.1|12666.1|7
1653998290000|2022-05-31 11:58:10|12669.7|12667.7|12670.6|12668.6|12670.6|12668.6|12668.7|12666.7|8
1653998300000|2022-05-31 11:58:20|12670.2|12668.2|12670.3|12668.3|12670.7|12668.7|12669.6|12667.6|4
1653998310000|2022-05-31 11:58:30|12670.4|12668.4|12672.7|12670.7|12672.8|12670.8|12670.3|12668.3|18
1653998320000|2022-05-31 11:58:40|12672.8|12670.8|12671.8|12669.8|12672.8|12670.8|12671.2|12669.2|9
1653998330000|2022-05-31 11:58:50|12671.9|12669.9|12671.9|12669.9|12672.4|12670.4|12671.6|12669.6|10
1653998340000|2022-05-31 11:59:00|12672.1|12670.1|12673.9|12671.9|12674.6|12672.6|12672.1|12670.1|39
1653998350000|2022-05-31 11:59:10|12672.7|12670.7|12674.2|12672.2|12674.2|12672.2|12671.3|12669.3|29
1653998360000|2022-05-31 11:59:20|12674.1|12672.1|12672.4|12670.4|12674.4|12672.4|12672.4|12670.4|18
1653998370000|2022-05-31 11:59:30|12672.7|12670.7|12671.8|12669.8|12672.8|12670.8|12671.2|12669.2|4
1653998380000|2022-05-31 11:59:40|12671.9|12669.9|12675.8|12673.8|12676.2|12674.2|12671.9|12669.9|21
1653998390000|2022-05-31 11:59:50|12675.9|12673.9|12675.1|12673.1|12676.7|12674.7|12674.1|12672.1|27
1653998400000|2022-05-31 12:00:00|12674.9|12672.9|12675.9|12673.9|12676.9|12674.9|12673.6|12671.6|32
1653998410000|2022-05-31 12:00:10|12676.1|12674.1|12675.4|12673.4|12678.9|12676.9|12674.9|12672.9|56
1653998420000|2022-05-31 12:00:20|12675.6|12673.6|12675.1|12673.1|12676.3|12674.3|12673.9|12671.9|18
1653998430000|2022-05-31 12:00:30|12675.2|12673.2|12672.9|12670.9|12675.2|12673.2|12671.9|12669.9|60
1653998440000|2022-05-31 12:00:40|12672.6|12670.6|12671.8|12669.8|12672.9|12670.9|12671.6|12669.6|31
1653998450000|2022-05-31 12:00:50|12671.9|12669.9|12663.6|12661.6|12672.2|12670.2|12663.6|12661.6|109
1653998460000|2022-05-31 12:01:00|12664.2|12662.2|12666.4|12664.4|12667.4|12665.4|12663.7|12661.7|67
1653998470000|2022-05-31 12:01:10|12666.2|12664.2|12666.7|12664.7|12667.9|12665.9|12665.7|12663.7|31
1653998480000|2022-05-31 12:01:20|12666.8|12664.8|12667.3|12665.3|12667.6|12665.6|12666.8|12664.8|24
1653998490000|2022-05-31 12:01:30|12667.4|12665.4|12666.7|12664.7|12667.6|12665.6|12665.8|12663.8|11
1653998500000|2022-05-31 12:01:40|12666.8|12664.8|12664.9|12662.9|12666.8|12664.8|12664.6|12662.6|60
1653998510000|2022-05-31 12:01:50|12665.1|12663.1|12664.6|12662.6|12666.9|12664.9|12663.7|12661.7|68
1653998520000|2022-05-31 12:02:00|12664.7|12662.7|12664.6|12662.6|12665.4|12663.4|12663.7|12661.7|29
1653998530000|2022-05-31 12:02:10|12664.2|12662.2|12664.1|12662.1|12665.6|12663.6|12664.1|12662.1|22
1653998540000|2022-05-31 12:02:20|12663.9|12661.9|12658.3|12656.3|12663.9|12661.9|12656.7|12654.7|158
1653998550000|2022-05-31 12:02:30|12658.6|12656.6|12658.6|12656.6|12660.8|12658.8|12656.1|12654.1|121
1653998560000|2022-05-31 12:02:40|12658.4|12656.4|12662.4|12660.4|12662.8|12660.8|12657.2|12655.2|53
1653998570000|2022-05-31 12:02:50|12662.6|12660.6|12657.4|12655.4|12663.1|12661.1|12654.6|12652.6|150
1653998580000|2022-05-31 12:03:00|12657.6|12655.6|12656.7|12654.7|12658.3|12656.3|12656.6|12654.6|83
1653998590000|2022-05-31 12:03:10|12656.3|12654.3|12655.9|12653.9|12657.3|12655.3|12655.8|12653.8|61
1653998600000|2022-05-31 12:03:20|12656.1|12654.1|12656.4|12654.4|12656.7|12654.7|12655.4|12653.4|46
1653998610000|2022-05-31 12:03:30|12656.6|12654.6|12655.7|12653.7|12656.7|12654.7|12653.7|12651.7|76
1653998620000|2022-05-31 12:03:40|12656.3|12654.3|12657.8|12655.8|12657.8|12655.8|12655.7|12653.7|44
1653998630000|2022-05-31 12:03:50|12657.9|12655.9|12656.1|12654.1|12658.2|12656.2|12656.1|12654.1|33
1653998640000|2022-05-31 12:04:00|12655.9|12653.9|12648.3|12646.3|12656.1|12654.1|12647.3|12645.3|243
1653998650000|2022-05-31 12:04:10|12648.1|12646.1|12646.4|12644.4|12649.1|12647.1|12645.3|12643.3|124
1653998660000|2022-05-31 12:04:20|12646.8|12644.8|12646.8|12644.8|12648.4|12646.4|12645.8|12643.8|69
1653998670000|2022-05-31 12:04:30|12646.9|12644.9|12652.4|12650.4|12652.6|12650.6|12646.7|12644.7|68
1653998680000|2022-05-31 12:04:40|12652.6|12650.6|12651.9|12649.9|12652.9|12650.9|12651.1|12649.1|50
1653998690000|2022-05-31 12:04:50|12651.8|12649.8|12651.7|12649.7|12652.6|12650.6|12651.7|12649.7|14
1653998700000|2022-05-31 12:05:00|12651.8|12649.8|12651.1|12649.1|12652.1|12650.1|12649.6|12647.6|55
1653998710000|2022-05-31 12:05:10|12651.2|12649.2|12650.8|12648.8|12651.3|12649.3|12650.7|12648.7|7
1653998720000|2022-05-31 12:05:20|12650.9|12648.9|12652.3|12650.3|12652.3|12650.3|12650.4|12648.4|45
1653998730000|2022-05-31 12:05:30|12652.2|12650.2|12652.1|12650.1|12652.7|12650.7|12651.8|12649.8|37
1653998740000|2022-05-31 12:05:40|12652.2|12650.2|12648.8|12646.8|12652.3|12650.3|12648.8|12646.8|47
1653998750000|2022-05-31 12:05:50|12648.7|12646.7|12651.9|12649.9|12652.2|12650.2|12648.7|12646.7|46
1653998760000|2022-05-31 12:06:00|12652.7|12650.7|12652.9|12650.9|12653.8|12651.8|12651.4|12649.4|71
1653998770000|2022-05-31 12:06:10|12653.1|12651.1|12652.8|12650.8|12653.2|12651.2|12652.4|12650.4|17
1653998780000|2022-05-31 12:06:20|12653.1|12651.1|12652.9|12650.9|12653.4|12651.4|12651.1|12649.1|34
1653998790000|2022-05-31 12:06:30|12652.8|12650.8|12652.6|12650.6|12653.7|12651.7|12652.3|12650.3|22
1653998800000|2022-05-31 12:06:40|12652.7|12650.7|12650.6|12648.6|12653.6|12651.6|12649.7|12647.7|19
1653998810000|2022-05-31 12:06:50|12650.3|12648.3|12650.9|12648.9|12650.9|12648.9|12649.4|12647.4|26
1653998820000|2022-05-31 12:07:00|12651.8|12649.8|12654.2|12652.2|12654.3|12652.3|12651.3|12649.3|52
1653998830000|2022-05-31 12:07:10|12654.1|12652.1|12653.1|12651.1|12654.9|12652.9|12653.1|12651.1|63
1653998840000|2022-05-31 12:07:20|12652.8|12650.8|12651.1|12649.1|12652.8|12650.8|12650.4|12648.4|18
1653998850000|2022-05-31 12:07:30|12651.2|12649.2|12650.9|12648.9|12653.6|12651.6|12650.8|12648.8|34
1653998860000|2022-05-31 12:07:40|12650.8|12648.8|12648.4|12646.4|12650.8|12648.8|12648.4|12646.4|21
1653998870000|2022-05-31 12:07:50|12648.7|12646.7|12649.7|12647.7|12650.7|12648.7|12648.6|12646.6|23
1653998880000|2022-05-31 12:08:00|12649.8|12647.8|12652.6|12650.6|12652.8|12650.8|12649.3|12647.3|23
1653998890000|2022-05-31 12:08:10|12652.7|12650.7|12653.3|12651.3|12653.3|12651.3|12651.6|12649.6|25
1653998900000|2022-05-31 12:08:20|12653.4|12651.4|12651.2|12649.2|12653.4|12651.4|12651.1|12649.1|14
1653998910000|2022-05-31 12:08:30|12650.8|12648.8|12643.9|12641.9|12650.8|12648.8|12643.9|12641.9|76
1653998920000|2022-05-31 12:08:40|12643.8|12641.8|12646.9|12644.9|12646.9|12644.9|12643.8|12641.8|70
1653998930000|2022-05-31 12:08:50|12646.4|12644.4|12641.9|12639.9|12646.6|12644.6|12640.6|12638.6|95
1653998940000|2022-05-31 12:09:00|12641.8|12639.8|12643.9|12641.9|12644.1|12642.1|12641.1|12639.1|62
1653998950000|2022-05-31 12:09:10|12644.1|12642.1|12641.6|12639.6|12646.7|12644.7|12641.6|12639.6|84
1653998960000|2022-05-31 12:09:20|12641.3|12639.3|12639.1|12637.1|12641.6|12639.6|12638.7|12636.7|148
1653998970000|2022-05-31 12:09:30|12638.9|12636.9|12640.8|12638.8|12641.8|12639.8|12637.8|12635.8|108
1653998980000|2022-05-31 12:09:40|12640.6|12638.6|12641.8|12639.8|12644.3|12642.3|12640.6|12638.6|102
1653998990000|2022-05-31 12:09:50|12641.7|12639.7|12641.6|12639.6|12642.8|12640.8|12641.2|12639.2|22
1653999000000|2022-05-31 12:10:00|12641.7|12639.7|12642.1|12640.1|12643.4|12641.4|12641.1|12639.1|42
1653999010000|2022-05-31 12:10:10|12641.8|12639.8|12640.9|12638.9|12642.7|12640.7|12640.9|12638.9|29
1653999020000|2022-05-31 12:10:20|12641.1|12639.1|12640.6|12638.6|12641.8|12639.8|12639.8|12637.8|42
1653999030000|2022-05-31 12:10:30|12640.4|12638.4|12641.2|12639.2|12641.3|12639.3|12639.8|12637.8|27
1653999040000|2022-05-31 12:10:40|12641.3|12639.3|12640.4|12638.4|12642.1|12640.1|12640.4|12638.4|27
1653999050000|2022-05-31 12:10:50|12640.6|12638.6|12638.3|12636.3|12640.9|12638.9|12638.3|12636.3|35
1653999060000|2022-05-31 12:11:00|12638.4|12636.4|12639.6|12637.6|12640.2|12638.2|12637.8|12635.8|27
1653999070000|2022-05-31 12:11:10|12640.3|12638.3|12639.3|12637.3|12640.4|12638.4|12637.8|12635.8|28
1653999080000|2022-05-31 12:11:20|12638.8|12636.8|12634.9|12632.9|12639.3|12637.3|12634.9|12632.9|100
1653999090000|2022-05-31 12:11:30|12635.7|12633.7|12634.9|12632.9|12635.9|12633.9|12634.3|12632.3|159
1653999100000|2022-05-31 12:11:40|12635.2|12633.2|12633.2|12631.2|12635.7|12633.7|12632.7|12630.7|108
1653999110000|2022-05-31 12:11:50|12633.1|12631.1|12638.3|12636.3|12638.7|12636.7|12632.6|12630.6|80
1653999120000|2022-05-31 12:12:00|12638.2|12636.2|12634.4|12632.4|12638.2|12636.2|12634.1|12632.1|57
1653999130000|2022-05-31 12:12:10|12634.6|12632.6|12634.4|12632.4|12635.4|12633.4|12632.8|12630.8|43
1653999140000|2022-05-31 12:12:20|12634.3|12632.3|12634.1|12632.1|12634.6|12632.6|12632.4|12630.4|50
1653999150000|2022-05-31 12:12:30|12634.2|12632.2|12634.2|12632.2|12634.6|12632.6|12632.9|12630.9|33
1653999160000|2022-05-31 12:12:40|12633.8|12631.8|12635.1|12633.1|12635.2|12633.2|12633.7|12631.7|15
1653999170000|2022-05-31 12:12:50|12633.7|12631.7|12635.8|12633.8|12636.1|12634.1|12633.7|12631.7|51
1653999180000|2022-05-31 12:13:00|12636.2|12634.2|12635.2|12633.2|12637.8|12635.8|12633.6|12631.6|56
1653999190000|2022-05-31 12:13:10|12635.1|12633.1|12632.4|12630.4|12635.1|12633.1|12632.4|12630.4|34
1653999200000|2022-05-31 12:13:20|12632.9|12630.9|12633.7|12631.7|12633.7|12631.7|12630.8|12628.8|68
1653999210000|2022-05-31 12:13:30|12633.3|12631.3|12634.3|12632.3|12636.4|12634.4|12632.6|12630.6|42
1653999220000|2022-05-31 12:13:40|12634.4|12632.4|12634.1|12632.1|12634.4|12632.4|12633.4|12631.4|11
1653999230000|2022-05-31 12:13:50|12634.2|12632.2|12635.3|12633.3|12635.4|12633.4|12632.6|12630.6|28
1653999240000|2022-05-31 12:14:00|12635.1|12633.1|12637.1|12635.1|12638.1|12636.1|12634.6|12632.6|42
1653999250000|2022-05-31 12:14:10|12636.9|12634.9|12641.8|12639.8|12641.8|12639.8|12636.9|12634.9|54
1653999260000|2022-05-31 12:14:20|12641.6|12639.6|12641.6|12639.6|12644.1|12642.1|12641.3|12639.3|117
1653999270000|2022-05-31 12:14:30|12641.7|12639.7|12639.1|12637.1|12641.9|12639.9|12638.6|12636.6|91
1653999280000|2022-05-31 12:14:40|12638.9|12636.9|12636.3|12634.3|12639.9|12637.9|12636.3|12634.3|60
1653999290000|2022-05-31 12:14:50|12636.2|12634.2|12639.6|12637.6|12640.7|12638.7|12636.2|12634.2|46
1653999300000|2022-05-31 12:15:00|12639.7|12637.7|12642.8|12640.8|12643.3|12641.3|12638.4|12636.4|95
1653999310000|2022-05-31 12:15:10|12643.2|12641.2|12641.8|12639.8|12643.6|12641.6|12641.4|12639.4|60
1653999320000|2022-05-31 12:15:20|12641.7|12639.7|12641.4|12639.4|12642.9|12640.9|12641.1|12639.1|43
1653999330000|2022-05-31 12:15:30|12641.3|12639.3|12639.1|12637.1|12642.4|12640.4|12639.1|12637.1|75
1653999340000|2022-05-31 12:15:40|12638.9|12636.9|12639.9|12637.9|12640.1|12638.1|12638.9|12636.9|17
1653999350000|2022-05-31 12:15:50|12639.3|12637.3|12636.7|12634.7|12640.1|12638.1|12636.6|12634.6|53
1653999360000|2022-05-31 12:16:00|12636.6|12634.6|12633.7|12631.7|12636.6|12634.6|12633.1|12631.1|93
1653999370000|2022-05-31 12:16:10|12633.8|12631.8|12631.9|12629.9|12633.8|12631.8|12631.8|12629.8|79
1653999380000|2022-05-31 12:16:20|12632.2|12630.2|12630.8|12628.8|12633.3|12631.3|12630.8|12628.8|95
1653999390000|2022-05-31 12:16:30|12630.2|12628.2|12629.3|12627.3|12630.7|12628.7|12628.9|12626.9|78
1653999400000|2022-05-31 12:16:40|12629.4|12627.4|12628.9|12626.9|12630.2|12628.2|12628.4|12626.4|53
1653999410000|2022-05-31 12:16:50|12629.1|12627.1|12628.6|12626.6|12629.2|12627.2|12628.6|12626.6|15
1653999420000|2022-05-31 12:17:00|12628.7|12626.7|12628.6|12626.6|12629.2|12627.2|12628.1|12626.1|54
1653999430000|2022-05-31 12:17:10|12628.4|12626.4|12628.8|12626.8|12628.9|12626.9|12627.7|12625.7|103
1653999440000|2022-05-31 12:17:20|12628.7|12626.7|12629.6|12627.6|12629.6|12627.6|12628.4|12626.4|31
1653999450000|2022-05-31 12:17:30|12629.4|12627.4|12633.8|12631.8|12633.9|12631.9|12629.4|12627.4|103
1653999460000|2022-05-31 12:17:40|12633.7|12631.7|12633.7|12631.7|12633.9|12631.9|12632.7|12630.7|41
1653999470000|2022-05-31 12:17:50|12633.6|12631.6|12633.9|12631.9|12633.9|12631.9|12632.1|12630.1|20
1653999480000|2022-05-31 12:18:00|12634.8|12632.8|12638.8|12636.8|12642.3|12640.3|12634.6|12632.6|140
1653999490000|2022-05-31 12:18:10|12638.4|12636.4|12639.2|12637.2|12640.6|12638.6|12638.2|12636.2|34
1653999500000|2022-05-31 12:18:20|12639.1|12637.1|12645.1|12643.1|12645.3|12643.3|12638.8|12636.8|143
1653999510000|2022-05-31 12:18:30|12645.2|12643.2|12645.1|12643.1|12646.7|12644.7|12644.3|12642.3|102
1653999520000|2022-05-31 12:18:40|12645.2|12643.2|12644.8|12642.8|12646.2|12644.2|12644.4|12642.4|60
1653999530000|2022-05-31 12:18:50|12644.9|12642.9|12646.4|12644.4|12646.4|12644.4|12644.9|12642.9|30
1653999540000|2022-05-31 12:19:00|12646.2|12644.2|12644.9|12642.9|12646.2|12644.2|12644.9|12642.9|17
1653999550000|2022-05-31 12:19:10|12644.7|12642.7|12644.2|12642.2|12645.4|12643.4|12643.8|12641.8|33
1653999560000|2022-05-31 12:19:20|12644.8|12642.8|12646.4|12644.4|12646.4|12644.4|12644.7|12642.7|27
1653999570000|2022-05-31 12:19:30|12646.3|12644.3|12645.6|12643.6|12646.6|12644.6|12645.2|12643.2|21
1653999580000|2022-05-31 12:19:40|12645.4|12643.4|12645.3|12643.3|12646.2|12644.2|12644.9|12642.9|33
1653999590000|2022-05-31 12:19:50|12644.9|12642.9|12644.6|12642.6|12645.1|12643.1|12643.3|12641.3|27
1653999600000|2022-05-31 12:20:00|12644.7|12642.7|12644.7|12642.7|12645.1|12643.1|12644.4|12642.4|5
1653999610000|2022-05-31 12:20:10|12644.8|12642.8|12644.9|12642.9|12644.9|12642.9|12643.3|12641.3|19
1653999620000|2022-05-31 12:20:20|12645.1|12643.1|12644.1|12642.1|12645.2|12643.2|12643.9|12641.9|19
1653999630000|2022-05-31 12:20:30|12644.2|12642.2|12644.8|12642.8|12644.8|12642.8|12644.1|12642.1|13
1653999640000|2022-05-31 12:20:40|12644.7|12642.7|12644.7|12642.7|12645.6|12643.6|12642.4|12640.4|71
1653999650000|2022-05-31 12:20:50|12644.9|12642.9|12644.9|12642.9|12645.7|12643.7|12644.9|12642.9|10
1653999660000|2022-05-31 12:21:00|12645.1|12643.1|12641.4|12639.4|12645.1|12643.1|12641.3|12639.3|35
1653999670000|2022-05-31 12:21:10|12640.9|12638.9|12642.6|12640.6|12642.8|12640.8|12640.9|12638.9|19
1653999680000|2022-05-31 12:21:20|12642.7|12640.7|12641.2|12639.2|12643.1|12641.1|12641.2|12639.2|17
1653999690000|2022-05-31 12:21:30|12641.6|12639.6|12642.4|12640.4|12642.7|12640.7|12638.6|12636.6|80
1653999700000|2022-05-31 12:21:40|12642.3|12640.3|12641.9|12639.9|12642.3|12640.3|12640.1|12638.1|24
1653999710000|2022-05-31 12:21:50|12641.8|12639.8|12641.9|12639.9|12642.4|12640.4|12641.3|12639.3|19
1653999720000|2022-05-31 12:22:00|12641.6|12639.6|12641.1|12639.1|12641.7|12639.7|12640.4|12638.4|38
1653999730000|2022-05-31 12:22:10|12640.9|12638.9|12638.3|12636.3|12640.9|12638.9|12638.3|12636.3|15
1653999740000|2022-05-31 12:22:20|12638.4|12636.4|12637.6|12635.6|12638.6|12636.6|12636.6|12634.6|37
1653999750000|2022-05-31 12:22:30|12637.8|12635.8|12638.8|12636.8|12639.1|12637.1|12637.3|12635.3|48
1653999760000|2022-05-31 12:22:40|12639.1|12637.1|12640.1|12638.1|12640.1|12638.1|12638.3|12636.3|49
1653999770000|2022-05-31 12:22:50|12640.6|12638.6|12637.9|12635.9|12640.6|12638.6|12636.8|12634.8|61
1653999780000|2022-05-31 12:23:00|12638.1|12636.1|12636.8|12634.8|12639.9|12637.9|12636.8|12634.8|41
1653999790000|2022-05-31 12:23:10|12636.7|12634.7|12635.8|12633.8|12636.7|12634.7|12635.3|12633.3|31
1653999800000|2022-05-31 12:23:20|12636.2|12634.2|12635.1|12633.1|12636.2|12634.2|12633.6|12631.6|26
1653999810000|2022-05-31 12:23:30|12634.8|12632.8|12635.1|12633.1|12636.3|12634.3|12634.7|12632.7|28
1653999820000|2022-05-31 12:23:40|12635.6|12633.6|12636.3|12634.3|12636.4|12634.4|12635.6|12633.6|2
1653999830000|2022-05-31 12:23:50|12636.4|12634.4|12634.6|12632.6|12636.4|12634.4|12634.4|12632.4|15
1653999840000|2022-05-31 12:24:00|12633.9|12631.9|12634.1|12632.1|12634.6|12632.6|12633.2|12631.2|32
1653999850000|2022-05-31 12:24:10|12634.2|12632.2|12630.8|12628.8|12634.2|12632.2|12628.2|12626.2|140
1653999860000|2022-05-31 12:24:20|12630.7|12628.7|12629.1|12627.1|12631.6|12629.6|12628.7|12626.7|19
1653999870000|2022-05-31 12:24:30|12629.8|12627.8|12630.6|12628.6|12632.4|12630.4|12629.8|12627.8|48
1653999880000|2022-05-31 12:24:40|12630.8|12628.8|12628.1|12626.1|12631.9|12629.9|12628.1|12626.1|21
1653999890000|2022-05-31 12:24:50|12628.3|12626.3|12627.9|12625.9|12629.8|12627.8|12627.2|12625.2|62
1653999900000|2022-05-31 12:25:00|12627.8|12625.8|12629.3|12627.3|12629.3|12627.3|12627.7|12625.7|39
1653999910000|2022-05-31 12:25:10|12629.2|12627.2|12628.6|12626.6|12629.3|12627.3|12626.8|12624.8|30
1653999920000|2022-05-31 12:25:20|12628.4|12626.4|12623.2|12621.2|12629.1|12627.1|12622.4|12620.4|109
1653999930000|2022-05-31 12:25:30|12623.3|12621.3|12624.4|12622.4|12625.3|12623.3|12622.6|12620.6|104
1653999940000|2022-05-31 12:25:40|12624.6|12622.6|12623.4|12621.4|12624.7|12622.7|12622.9|12620.9|31
1653999950000|2022-05-31 12:25:50|12623.6|12621.6|12624.6|12622.6|12628.6|12626.6|12623.3|12621.3|129
1653999960000|2022-05-31 12:26:00|12624.2|12622.2|12621.8|12619.8|12624.6|12622.6|12619.3|12617.3|223
1653999970000|2022-05-31 12:26:10|12621.7|12619.7|12621.9|12619.9|12622.3|12620.3|12617.9|12615.9|139
1653999980000|2022-05-31 12:26:20|12622.2|12620.2|12623.1|12621.1|12623.1|12621.1|12620.4|12618.4|79
1653999990000|2022-05-31 12:26:30|12622.9|12620.9|12621.2|12619.2|12622.9|12620.9|12620.6|12618.6|19
1654000000000|2022-05-31 12:26:40|12621.4|12619.4|12618.7|12616.7|12621.7|12619.7|12618.3|12616.3|60
1654000010000|2022-05-31 12:26:50|12618.8|12616.8|12619.4|12617.4|12620.1|12618.1|12618.1|12616.1|49
1654000020000|2022-05-31 12:27:00|12620.4|12618.4|12620.2|12618.2|12620.6|12618.6|12617.6|12615.6|106
1654000030000|2022-05-31 12:27:10|12619.7|12617.7|12620.8|12618.8|12621.9|12619.9|12619.4|12617.4|36
1654000040000|2022-05-31 12:27:20|12620.7|12618.7|12619.1|12617.1|12620.7|12618.7|12618.6|12616.6|32
1654000050000|2022-05-31 12:27:30|12618.9|12616.9|12617.7|12615.7|12620.6|12618.6|12617.6|12615.6|70
1654000060000|2022-05-31 12:27:40|12617.8|12615.8|12620.3|12618.3|12620.3|12618.3|12615.1|12613.1|253
1654000070000|2022-05-31 12:27:50|12619.9|12617.9|12620.1|12618.1|12620.4|12618.4|12618.9|12616.9|47
1654000080000|2022-05-31 12:28:00|12620.2|12618.2|12620.3|12618.3|12620.3|12618.3|12618.8|12616.8|18
1654000090000|2022-05-31 12:28:10|12620.7|12618.7|12623.1|12621.1|12624.7|12622.7|12620.1|12618.1|119
1654000100000|2022-05-31 12:28:20|12623.2|12621.2|12628.8|12626.8|12628.8|12626.8|12623.2|12621.2|67
1654000110000|2022-05-31 12:28:30|12628.7|12626.7|12629.6|12627.6|12631.2|12629.2|12627.3|12625.3|147
1654000120000|2022-05-31 12:28:40|12629.7|12627.7|12632.4|12630.4|12632.4|12630.4|12629.7|12627.7|73
1654000130000|2022-05-31 12:28:50|12632.3|12630.3|12631.2|12629.2|12632.3|12630.3|12630.8|12628.8|47
1654000140000|2022-05-31 12:29:00|12631.1|12629.1|12629.2|12627.2|12631.2|12629.2|12628.7|12626.7|42
1654000150000|2022-05-31 12:29:10|12629.3|12627.3|12628.9|12626.9|12631.7|12629.7|12628.7|12626.7|51
1654000160000|2022-05-31 12:29:20|12628.8|12626.8|12627.8|12625.8|12628.8|12626.8|12627.3|12625.3|36
1654000170000|2022-05-31 12:29:30|12627.7|12625.7|12628.1|12626.1|12628.4|12626.4|12626.3|12624.3|39
1654000180000|2022-05-31 12:29:40|12627.9|12625.9|12628.8|12626.8|12629.6|12627.6|12627.9|12625.9|16
1654000190000|2022-05-31 12:29:50|12629.1|12627.1|12628.3|12626.3|12629.3|12627.3|12627.7|12625.7|37
1654000200000|2022-05-31 12:30:00|12627.9|12625.9|12624.9|12622.9|12627.9|12625.9|12623.1|12621.1|99
1654000210000|2022-05-31 12:30:10|12625.3|12623.3|12624.8|12622.8|12625.3|12623.3|12624.2|12622.2|37
1654000220000|2022-05-31 12:30:20|12624.7|12622.7|12624.8|12622.8|12625.3|12623.3|12624.4|12622.4|19
1654000230000|2022-05-31 12:30:30|12624.7|12622.7|12629.1|12627.1|12629.7|12627.7|12624.4|12622.4|54
1654000240000|2022-05-31 12:30:40|12628.8|12626.8|12626.9|12624.9|12628.8|12626.8|12626.9|12624.9|32
1654000250000|2022-05-31 12:30:50|12626.8|12624.8|12626.9|12624.9|12629.2|12627.2|12626.3|12624.3|33
1654000260000|2022-05-31 12:31:00|12626.8|12624.8|12621.3|12619.3|12626.8|12624.8|12621.3|12619.3|104
1654000270000|2022-05-31 12:31:10|12621.2|12619.2|12617.9|12615.9|12621.8|12619.8|12615.9|12613.9|133
1654000280000|2022-05-31 12:31:20|12617.8|12615.8|12618.7|12616.7|12619.2|12617.2|12617.8|12615.8|62
1654000290000|2022-05-31 12:31:30|12618.8|12616.8|12621.8|12619.8|12622.1|12620.1|12618.4|12616.4|65
1654000300000|2022-05-31 12:31:40|12621.9|12619.9|12621.4|12619.4|12621.9|12619.9|12617.7|12615.7|81
1654000310000|2022-05-31 12:31:50|12621.3|12619.3|12621.3|12619.3|12621.7|12619.7|12618.8|12616.8|29
1654000320000|2022-05-31 12:32:00|12621.2|12619.2|12620.3|12618.3|12621.8|12619.8|12619.3|12617.3|24
1654000330000|2022-05-31 12:32:10|12621.1|12619.1|12620.3|12618.3|12621.1|12619.1|12618.6|12616.6|12
1654000340000|2022-05-31 12:32:20|12619.6|12617.6|12620.3|12618.3|12620.7|12618.7|12618.8|12616.8|20
1654000350000|2022-05-31 12:32:30|12619.9|12617.9|12619.7|12617.7|12620.4|12618.4|12618.7|12616.7|23
1654000360000|2022-05-31 12:32:40|12619.3|12617.3|12617.7|12615.7|12619.3|12617.3|12617.7|12615.7|34
1654000370000|2022-05-31 12:32:50|12617.6|12615.6|12618.7|12616.7|12620.3|12618.3|12616.1|12614.1|62
1654000380000|2022-05-31 12:33:00|12618.8|12616.8|12617.6|12615.6|12618.8|12616.8|12616.4|12614.4|33
1654000390000|2022-05-31 12:33:10|12616.4|12614.4|12614.6|12612.6|12616.4|12614.4|12612.8|12610.8|203
1654000400000|2022-05-31 12:33:20|12614.7|12612.7|12613.8|12611.8|12614.9|12612.9|12613.1|12611.1|42
1654000410000|2022-05-31 12:33:30|12613.7|12611.7|12611.4|12609.4|12614.7|12612.7|12610.7|12608.7|149
1654000420000|2022-05-31 12:33:40|12611.3|12609.3|12608.9|12606.9|12611.7|12609.7|12608.8|12606.8|190
1654000430000|2022-05-31 12:33:50|12608.8|12606.8|12610.1|12608.1|12611.1|12609.1|12608.7|12606.7|86
1654000440000|2022-05-31 12:34:00|12610.2|12608.2|12610.4|12608.4|12611.7|12609.7|12609.4|12607.4|47
1654000450000|2022-05-31 12:34:10|12610.3|12608.3|12613.4|12611.4|12613.4|12611.4|12608.8|12606.8|56
1654000460000|2022-05-31 12:34:20|12612.6|12610.6|12613.6|12611.6|12615.3|12613.3|12611.3|12609.3|123
1654000470000|2022-05-31 12:34:30|12614.1|12612.1|12609.8|12607.8|12614.1|12612.1|12609.2|12607.2|79
1654000480000|2022-05-31 12:34:40|12610.1|12608.1|12613.6|12611.6|12613.7|12611.7|12610.1|12608.1|77
1654000490000|2022-05-31 12:34:50|12613.4|12611.4|12614.6|12612.6|12614.7|12612.7|12612.2|12610.2|46
1654000500000|2022-05-31 12:35:00|12614.1|12612.1|12617.9|12615.9|12618.2|12616.2|12614.1|12612.1|119
1654000510000|2022-05-31 12:35:10|12618.4|12616.4|12618.2|12616.2|12619.9|12617.9|12617.7|12615.7|78
1654000520000|2022-05-31 12:35:20|12618.1|12616.1|12621.6|12619.6|12621.9|12619.9|12616.7|12614.7|60
1654000530000|2022-05-31 12:35:30|12621.7|12619.7|12622.7|12620.7|12623.2|12621.2|12620.1|12618.1|119
1654000540000|2022-05-31 12:35:40|12622.8|12620.8|12622.1|12620.1|12624.6|12622.6|12622.1|12620.1|42
1654000550000|2022-05-31 12:35:50|12621.9|12619.9|12622.4|12620.4|12623.1|12621.1|12621.1|12619.1|36
1654000560000|2022-05-31 12:36:00|12622.1|12620.1|12621.6|12619.6|12624.7|12622.7|12621.2|12619.2|54
1654000570000|2022-05-31 12:36:10|12621.4|12619.4|12625.7|12623.7|12625.7|12623.7|12621.4|12619.4|64
1654000580000|2022-05-31 12:36:20|12625.6|12623.6|12626.9|12624.9|12629.1|12627.1|12625.6|12623.6|92
1654000590000|2022-05-31 12:36:30|12626.7|12624.7|12625.6|12623.6|12626.9|12624.9|12625.3|12623.3|14
1654000600000|2022-05-31 12:36:40|12625.4|12623.4|12622.9|12620.9|12625.6|12623.6|12621.8|12619.8|72
1654000610000|2022-05-31 12:36:50|12621.7|12619.7|12620.7|12618.7|12621.7|12619.7|12620.3|12618.3|33
1654000620000|2022-05-31 12:37:00|12620.6|12618.6|12620.6|12618.6|12620.8|12618.8|12619.2|12617.2|40
1654000630000|2022-05-31 12:37:10|12620.8|12618.8|12613.3|12611.3|12621.6|12619.6|12613.3|12611.3|93
1654000640000|2022-05-31 12:37:20|12613.4|12611.4|12613.2|12611.2|12614.2|12612.2|12610.9|12608.9|166
1654000650000|2022-05-31 12:37:30|12612.9|12610.9|12609.6|12607.6|12614.1|12612.1|12609.3|12607.3|107
1654000660000|2022-05-31 12:37:40|12609.4|12607.4|12613.4|12611.4|12613.7|12611.7|12609.3|12607.3|81
1654000670000|2022-05-31 12:37:50|12613.6|12611.6|12613.4|12611.4|12614.6|12612.6|12611.6|12609.6|25
1654000680000|2022-05-31 12:38:00|12613.3|12611.3|12614.6|12612.6|12614.7|12612.7|12611.9|12609.9|26
1654000690000|2022-05-31 12:38:10|12614.3|12612.3|12611.9|12609.9|12614.3|12612.3|12611.6|12609.6|29
1654000700000|2022-05-31 12:38:20|12612.1|12610.1|12614.8|12612.8|12614.8|12612.8|12612.1|12610.1|35
1654000710000|2022-05-31 12:38:30|12614.7|12612.7|12617.3|12615.3|12618.8|12616.8|12613.2|12611.2|54
1654000720000|2022-05-31 12:38:40|12617.2|12615.2|12618.1|12616.1|12618.2|12616.2|12615.4|12613.4|33
1654000730000|2022-05-31 12:38:50|12617.8|12615.8|12618.7|12616.7|12618.9|12616.9|12615.9|12613.9|29
1654000740000|2022-05-31 12:39:00|12618.6|12616.6|12615.9|12613.9|12619.3|12617.3|12615.8|12613.8|44
1654000750000|2022-05-31 12:39:10|12616.1|12614.1|12615.6|12613.6|12616.8|12614.8|12615.1|12613.1|20
1654000760000|2022-05-31 12:39:20|12615.4|12613.4|12617.6|12615.6|12617.7|12615.7|12615.4|12613.4|12
1654000770000|2022-05-31 12:39:30|12617.7|12615.7|12615.1|12613.1|12617.7|12615.7|12614.4|12612.4|18
1654000780000|2022-05-31 12:39:40|12614.9|12612.9|12614.1|12612.1|12615.1|12613.1|12613.1|12611.1|19
1654000790000|2022-05-31 12:39:50|12613.8|12611.8|12615.1|12613.1|12615.1|12613.1|12613.2|12611.2|17
1654000800000|2022-05-31 12:40:00|12614.9|12612.9|12612.4|12610.4|12616.3|12614.3|12611.6|12609.6|52
1654000810000|2022-05-31 12:40:10|12612.6|12610.6|12611.4|12609.4|12612.6|12610.6|12611.2|12609.2|12
1654000820000|2022-05-31 12:40:20|12611.3|12609.3|12611.8|12609.8|12611.9|12609.9|12609.9|12607.9|48
1654000830000|2022-05-31 12:40:30|12611.7|12609.7|12608.4|12606.4|12612.1|12610.1|12608.4|12606.4|51
1654000840000|2022-05-31 12:40:40|12608.6|12606.6|12605.3|12603.3|12608.7|12606.7|12603.4|12601.4|191
1654000850000|2022-05-31 12:40:50|12604.9|12602.9|12604.4|12602.4|12605.6|12603.6|12603.6|12601.6|50
1654000860000|2022-05-31 12:41:00|12605.4|12603.4|12602.6|12600.6|12605.4|12603.4|12601.7|12599.7|160
1654000870000|2022-05-31 12:41:10|12602.4|12600.4|12604.8|12602.8|12605.8|12603.8|12601.4|12599.4|108
1654000880000|2022-05-31 12:41:20|12604.6|12602.6|12604.2|12602.2|12605.4|12603.4|12603.8|12601.8|51
1654000890000|2022-05-31 12:41:30|12604.1|12602.1|12604.1|12602.1|12605.4|12603.4|12603.7|12601.7|69
1654000900000|2022-05-31 12:41:40|12604.2|12602.2|12606.2|12604.2|12606.7|12604.7|12604.2|12602.2|52
1654000910000|2022-05-31 12:41:50|12605.9|12603.9|12610.9|12608.9|12611.3|12609.3|12605.7|12603.7|67
1654000920000|2022-05-31 12:42:00|12610.8|12608.8|12609.1|12607.1|12610.9|12608.9|12607.7|12605.7|74
1654000930000|2022-05-31 12:42:10|12609.2|12607.2|12605.7|12603.7|12613.1|12611.1|12605.6|12603.6|93
1654000940000|2022-05-31 12:42:20|12605.1|12603.1|12603.9|12601.9|12605.7|12603.7|12603.8|12601.8|61
1654000950000|2022-05-31 12:42:30|12604.6|12602.6|12601.2|12599.2|12605.6|12603.6|12601.1|12599.1|110
1654000960000|2022-05-31 12:42:40|12601.3|12599.3|12602.9|12600.9|12603.2|12601.2|12599.8|12597.8|209
1654000970000|2022-05-31 12:42:50|12603.2|12601.2|12602.1|12600.1|12603.2|12601.2|12601.9|12599.9|32
1654000980000|2022-05-31 12:43:00|12601.9|12599.9|12606.9|12604.9|12606.9|12604.9|12601.9|12599.9|67
1654000990000|2022-05-31 12:43:10|12605.1|12603.1|12602.8|12600.8|12606.2|12604.2|12602.7|12600.7|47
1654001000000|2022-05-31 12:43:20|12602.7|12600.7|12603.9|12601.9|12604.6|12602.6|12602.7|12600.7|12
1654001010000|2022-05-31 12:43:30|12604.3|12602.3|12600.4|12598.4|12604.4|12602.4|12600.4|12598.4|47
1654001020000|2022-05-31 12:43:40|12600.6|12598.6|12598.7|12596.7|12600.6|12598.6|12597.8|12595.8|133
1654001030000|2022-05-31 12:43:50|12598.6|12596.6|12601.4|12599.4|12603.1|12601.1|12597.6|12595.6|79
1654001040000|2022-05-31 12:44:00|12601.3|12599.3|12602.7|12600.7|12602.7|12600.7|12600.1|12598.1|34
1654001050000|2022-05-31 12:44:10|12602.8|12600.8|12603.6|12601.6|12604.1|12602.1|12602.7|12600.7|54
1654001060000|2022-05-31 12:44:20|12603.8|12601.8|12605.9|12603.9|12607.4|12605.4|12603.6|12601.6|103
1654001070000|2022-05-31 12:44:30|12606.1|12604.1|12603.6|12601.6|12606.1|12604.1|12602.9|12600.9|63
1654001080000|2022-05-31 12:44:40|12603.7|12601.7|12602.9|12600.9|12604.7|12602.7|12602.9|12600.9|33
1654001090000|2022-05-31 12:44:50|12602.8|12600.8|12602.9|12600.9|12603.9|12601.9|12601.9|12599.9|84
1654001100000|2022-05-31 12:45:00|12602.8|12600.8|12599.9|12597.9|12602.8|12600.8|12599.2|12597.2|95
1654001110000|2022-05-31 12:45:10|12600.1|12598.1|12601.1|12599.1|12601.1|12599.1|12598.3|12596.3|206
1654001120000|2022-05-31 12:45:20|12601.2|12599.2|12599.2|12597.2|12601.2|12599.2|12597.2|12595.2|104
1654001130000|2022-05-31 12:45:30|12599.1|12597.1|12603.1|12601.1|12603.1|12601.1|12596.7|12594.7|163
1654001140000|2022-05-31 12:45:40|12603.3|12601.3|12602.1|12600.1|12604.4|12602.4|12598.9|12596.9|148
1654001150000|2022-05-31 12:45:50|12602.2|12600.2|12597.1|12595.1|12602.4|12600.4|12595.2|12593.2|237
1654001160000|2022-05-31 12:46:00|12597.2|12595.2|12601.7|12599.7|12603.6|12601.6|12597.2|12595.2|67
1654001170000|2022-05-31 12:46:10|12601.6|12599.6|12605.1|12603.1|12605.7|12603.7|12601.6|12599.6|86
1654001180000|2022-05-31 12:46:20|12605.3|12603.3|12602.4|12600.4|12605.4|12603.4|12602.2|12600.2|71
1654001190000|2022-05-31 12:46:30|12602.6|12600.6|12602.6|12600.6|12604.6|12602.6|12602.3|12600.3|41
1654001200000|2022-05-31 12:46:40|12603.3|12601.3|12597.7|12595.7|12603.6|12601.6|12597.7|12595.7|66
1654001210000|2022-05-31 12:46:50|12597.6|12595.6|12601.4|12599.4|12601.4|12599.4|12597.6|12595.6|59
1654001220000|2022-05-31 12:47:00|12601.3|12599.3|12603.1|12601.1|12603.1|12601.1|12599.3|12597.3|27
1654001230000|2022-05-31 12:47:10|12602.9|12600.9|12603.8|12601.8|12604.7|12602.7|12602.9|12600.9|29
1654001240000|2022-05-31 12:47:20|12603.7|12601.7|12604.4|12602.4|12604.4|12602.4|12603.4|12601.4|25
1654001250000|2022-05-31 12:47:30|12604.7|12602.7|12607.2|12605.2|12607.7|12605.7|12603.3|12601.3|185
1654001260000|2022-05-31 12:47:40|12606.4|12604.4|12610.4|12608.4|12611.6|12609.6|12606.1|12604.1|129
1654001270000|2022-05-31 12:47:50|12610.6|12608.6|12609.3|12607.3|12611.4|12609.4|12609.2|12607.2|69
1654001280000|2022-05-31 12:48:00|12609.4|12607.4|12610.6|12608.6|12613.9|12611.9|12609.4|12607.4|109
1654001290000|2022-05-31 12:48:10|12610.4|12608.4|12612.6|12610.6|12612.6|12610.6|12609.3|12607.3|53
1654001300000|2022-05-31 12:48:20|12613.3|12611.3|12613.3|12611.3|12615.2|12613.2|12612.3|12610.3|138
1654001310000|2022-05-31 12:48:30|12613.7|12611.7|12612.7|12610.7|12614.2|12612.2|12612.1|12610.1|42
1654001320000|2022-05-31 12:48:40|12613.1|12611.1|12614.3|12612.3|12614.3|12612.3|12612.9|12610.9|14
1654001330000|2022-05-31 12:48:50|12614.2|12612.2|12614.7|12612.7|12615.4|12613.4|12613.3|12611.3|63
1654001340000|2022-05-31 12:49:00|12614.8|12612.8|12613.4|12611.4|12614.8|12612.8|12613.2|12611.2|17
1654001350000|2022-05-31 12:49:10|12613.6|12611.6|12616.7|12614.7|12616.8|12614.8|12613.4|12611.4|46
1654001360000|2022-05-31 12:49:20|12616.4|12614.4|12614.7|12612.7|12616.9|12614.9|12614.6|12612.6|36
1654001370000|2022-05-31 12:49:30|12614.6|12612.6|12615.6|12613.6|12617.4|12615.4|12614.4|12612.4|52
1654001380000|2022-05-31 12:49:40|12615.8|12613.8|12616.6|12614.6|12617.1|12615.1|12615.7|12613.7|62
1654001390000|2022-05-31 12:49:50|12616.4|12614.4|12617.6|12615.6|12617.8|12615.8|12616.1|12614.1|22
1654001400000|2022-05-31 12:50:00|12617.2|12615.2|12622.1|12620.1|12623.2|12621.2|12616.6|12614.6|168
1654001410000|2022-05-31 12:50:10|12622.2|12620.2|12621.2|12619.2|12623.3|12621.3|12620.4|12618.4|64
1654001420000|2022-05-31 12:50:20|12621.1|12619.1|12621.2|12619.2|12621.3|12619.3|12619.6|12617.6|51
1654001430000|2022-05-31 12:50:30|12621.3|12619.3|12619.3|12617.3|12621.6|12619.6|12619.3|12617.3|36
1654001440000|2022-05-31 12:50:40|12619.4|12617.4|12618.3|12616.3|12619.6|12617.6|12616.9|12614.9|91
1654001450000|2022-05-31 12:50:50|12618.2|12616.2|12617.9|12615.9|12618.6|12616.6|12617.7|12615.7|18
1654001460000|2022-05-31 12:51:00|12618.2|12616.2|12617.6|12615.6|12618.2|12616.2|12616.3|12614.3|42
1654001470000|2022-05-31 12:51:10|12617.7|12615.7|12615.2|12613.2|12617.8|12615.8|12614.6|12612.6|79
1654001480000|2022-05-31 12:51:20|12615.1|12613.1|12612.8|12610.8|12615.4|12613.4|12612.2|12610.2|114
1654001490000|2022-05-31 12:51:30|12612.9|12610.9|12614.8|12612.8|12615.2|12613.2|12612.9|12610.9|52
1654001500000|2022-05-31 12:51:40|12614.7|12612.7|12619.6|12617.6|12620.3|12618.3|12614.6|12612.6|76
1654001510000|2022-05-31 12:51:50|12619.7|12617.7|12619.8|12617.8|12620.8|12618.8|12619.4|12617.4|66
1654001520000|2022-05-31 12:52:00|12620.1|12618.1|12621.9|12619.9|12622.4|12620.4|12619.8|12617.8|48
1654001530000|2022-05-31 12:52:10|12620.8|12618.8|12621.9|12619.9|12622.7|12620.7|12620.3|12618.3|34
1654001540000|2022-05-31 12:52:20|12622.1|12620.1|12621.1|12619.1|12622.7|12620.7|12620.9|12618.9|26
1654001550000|2022-05-31 12:52:30|12620.9|12618.9|12620.9|12618.9|12621.7|12619.7|12619.8|12617.8|120
1654001560000|2022-05-31 12:52:40|12620.8|12618.8|12622.6|12620.6|12622.6|12620.6|12619.7|12617.7|75
1654001570000|2022-05-31 12:52:50|12622.3|12620.3|12617.9|12615.9|12622.3|12620.3|12617.9|12615.9|37
1654001580000|2022-05-31 12:53:00|12618.1|12616.1|12616.9|12614.9|12618.7|12616.7|12616.1|12614.1|50
1654001590000|2022-05-31 12:53:10|12617.6|12615.6|12617.3|12615.3|12618.6|12616.6|12617.3|12615.3|18
1654001600000|2022-05-31 12:53:20|12617.2|12615.2|12617.8|12615.8|12618.1|12616.1|12616.7|12614.7|16
1654001610000|2022-05-31 12:53:30|12617.9|12615.9|12616.7|12614.7|12618.1|12616.1|12615.8|12613.8|33
1654001620000|2022-05-31 12:53:40|12616.8|12614.8|12615.1|12613.1|12617.4|12615.4|12614.8|12612.8|43
1654001630000|2022-05-31 12:53:50|12615.4|12613.4|12614.3|12612.3|12615.7|12613.7|12614.1|12612.1|52
1654001640000|2022-05-31 12:54:00|12614.2|12612.2|12614.8|12612.8|12617.8|12615.8|12614.2|12612.2|32
1654001650000|2022-05-31 12:54:10|12614.9|12612.9|12613.4|12611.4|12615.3|12613.3|12612.7|12610.7|32
1654001660000|2022-05-31 12:54:20|12613.3|12611.3|12614.1|12612.1|12614.1|12612.1|12612.4|12610.4|29
1654001670000|2022-05-31 12:54:30|12613.9|12611.9|12613.1|12611.1|12614.9|12612.9|12613.1|12611.1|17
1654001680000|2022-05-31 12:54:40|12612.8|12610.8|12612.1|12610.1|12613.9|12611.9|12611.7|12609.7|58
1654001690000|2022-05-31 12:54:50|12612.4|12610.4|12610.8|12608.8|12612.7|12610.7|12610.6|12608.6|43
1654001700000|2022-05-31 12:55:00|12610.7|12608.7|12616.7|12614.7|12616.9|12614.9|12610.7|12608.7|60
1654001710000|2022-05-31 12:55:10|12616.3|12614.3|12616.3|12614.3|12617.4|12615.4|12615.7|12613.7|36
1654001720000|2022-05-31 12:55:20|12616.2|12614.2|12617.1|12615.1|12618.7|12616.7|12615.8|12613.8|48
1654001730000|2022-05-31 12:55:30|12616.7|12614.7|12618.6|12616.6|12618.8|12616.8|12616.7|12614.7|25
1654001740000|2022-05-31 12:55:40|12618.8|12616.8|12620.4|12618.4|12620.6|12618.6|12618.6|12616.6|67
1654001750000|2022-05-31 12:55:50|12619.8|12617.8|12621.4|12619.4|12622.6|12620.6|12619.7|12617.7|71
1654001760000|2022-05-31 12:56:00|12621.8|12619.8|12620.1|12618.1|12621.9|12619.9|12619.8|12617.8|40
1654001770000|2022-05-31 12:56:10|12620.2|12618.2|12620.4|12618.4|12621.7|12619.7|12619.7|12617.7|43
1654001780000|2022-05-31 12:56:20|12620.2|12618.2|12618.6|12616.6|12620.8|12618.8|12618.4|12616.4|26
1654001790000|2022-05-31 12:56:30|12618.8|12616.8|12616.4|12614.4|12619.2|12617.2|12616.1|12614.1|51
1654001800000|2022-05-31 12:56:40|12616.3|12614.3|12617.6|12615.6|12617.8|12615.8|12616.3|12614.3|20
1654001810000|2022-05-31 12:56:50|12617.1|12615.1|12613.6|12611.6|12617.4|12615.4|12613.6|12611.6|42
1654001820000|2022-05-31 12:57:00|12613.7|12611.7|12615.7|12613.7|12615.8|12613.8|12612.6|12610.6|37
1654001830000|2022-05-31 12:57:10|12615.8|12613.8|12614.7|12612.7|12616.1|12614.1|12614.4|12612.4|33
1654001840000|2022-05-31 12:57:20|12612.7|12610.7|12609.8|12607.8|12612.8|12610.8|12609.7|12607.7|113
1654001850000|2022-05-31 12:57:30|12609.7|12607.7|12609.9|12607.9|12610.9|12608.9|12608.1|12606.1|106
1654001860000|2022-05-31 12:57:40|12609.3|12607.3|12611.1|12609.1|12611.7|12609.7|12609.1|12607.1|53
1654001870000|2022-05-31 12:57:50|12610.9|12608.9|12611.6|12609.6|12612.8|12610.8|12610.8|12608.8|33
1654001880000|2022-05-31 12:58:00|12611.8|12609.8|12610.9|12608.9|12611.8|12609.8|12610.1|12608.1|54
1654001890000|2022-05-31 12:58:10|12611.1|12609.1|12609.6|12607.6|12612.2|12610.2|12609.4|12607.4|42
1654001900000|2022-05-31 12:58:20|12609.4|12607.4|12609.3|12607.3|12609.8|12607.8|12608.8|12606.8|26
1654001910000|2022-05-31 12:58:30|12609.2|12607.2|12607.8|12605.8|12609.2|12607.2|12606.2|12604.2|98
1654001920000|2022-05-31 12:58:40|12607.9|12605.9|12607.8|12605.8|12609.6|12607.6|12607.2|12605.2|71
1654001930000|2022-05-31 12:58:50|12607.7|12605.7|12608.4|12606.4|12608.4|12606.4|12606.6|12604.6|15
1654001940000|2022-05-31 12:59:00|12608.6|12606.6|12610.2|12608.2|12610.3|12608.3|12608.6|12606.6|25
1654001950000|2022-05-31 12:59:10|12610.1|12608.1|12609.7|12607.7|12610.4|12608.4|12609.2|12607.2|12
1654001960000|2022-05-31 12:59:20|12609.4|12607.4|12610.1|12608.1|12610.3|12608.3|12609.4|12607.4|11
1654001970000|2022-05-31 12:59:30|12609.8|12607.8|12608.3|12606.3|12609.8|12607.8|12607.9|12605.9|26
1654001980000|2022-05-31 12:59:40|12608.2|12606.2|12607.4|12605.4|12609.3|12607.3|12607.4|12605.4|18
1654001990000|2022-05-31 12:59:50|12606.6|12604.6|12606.7|12604.7|12607.3|12605.3|12606.1|12604.1|44
1654002000000|2022-05-31 13:00:00|12606.6|12604.6|12608.8|12606.8|12608.8|12606.8|12606.6|12604.6|47
1654002010000|2022-05-31 13:00:10|12608.6|12606.6|12607.1|12605.1|12609.3|12607.3|12606.7|12604.7|48
1654002020000|2022-05-31 13:00:20|12607.2|12605.2|12606.8|12604.8|12608.4|12606.4|12606.7|12604.7|24
1654002030000|2022-05-31 13:00:30|12606.9|12604.9|12607.2|12605.2|12607.8|12605.8|12606.7|12604.7|12
1654002040000|2022-05-31 13:00:40|12607.3|12605.3|12609.1|12607.1|12609.3|12607.3|12606.7|12604.7|37
1654002050000|2022-05-31 13:00:50|12609.2|12607.2|12613.7|12611.7|12615.9|12613.9|12609.2|12607.2|148
1654002060000|2022-05-31 13:01:00|12613.2|12611.2|12620.1|12618.1|12620.2|12618.2|12613.1|12611.1|102
1654002070000|2022-05-31 13:01:10|12619.8|12617.8|12624.8|12622.8|12625.8|12623.8|12618.6|12616.6|180
1654002080000|2022-05-31 13:01:20|12624.4|12622.4|12627.7|12625.7|12627.8|12625.8|12624.4|12622.4|167
1654002090000|2022-05-31 13:01:30|12627.6|12625.6|12631.8|12629.8|12632.2|12630.2|12627.6|12625.6|131
1654002100000|2022-05-31 13:01:40|12631.9|12629.9|12631.6|12629.6|12632.1|12630.1|12627.4|12625.4|170
1654002110000|2022-05-31 13:01:50|12631.7|12629.7|12630.4|12628.4|12632.2|12630.2|12629.9|12627.9|46
1654002120000|2022-05-31 13:02:00|12630.6|12628.6|12633.6|12631.6|12634.7|12632.7|12630.6|12628.6|82
1654002130000|2022-05-31 13:02:10|12634.4|12632.4|12636.1|12634.1|12636.1|12634.1|12634.2|12632.2|61
1654002140000|2022-05-31 13:02:20|12636.2|12634.2|12637.6|12635.6|12638.1|12636.1|12635.2|12633.2|110
1654002150000|2022-05-31 13:02:30|12637.7|12635.7|12637.6|12635.6|12640.7|12638.7|12636.7|12634.7|154
1654002160000|2022-05-31 13:02:40|12637.8|12635.8|12640.3|12638.3|12640.3|12638.3|12637.8|12635.8|80
1654002170000|2022-05-31 13:02:50|12640.7|12638.7|12638.1|12636.1|12641.4|12639.4|12637.8|12635.8|80
1654002180000|2022-05-31 13:03:00|12637.8|12635.8|12638.3|12636.3|12641.1|12639.1|12636.9|12634.9|96
1654002190000|2022-05-31 13:03:10|12638.2|12636.2|12636.3|12634.3|12639.6|12637.6|12635.1|12633.1|100
1654002200000|2022-05-31 13:03:20|12636.2|12634.2|12634.3|12632.3|12636.2|12634.2|12634.2|12632.2|44
1654002210000|2022-05-31 13:03:30|12634.6|12632.6|12634.2|12632.2|12635.6|12633.6|12634.2|12632.2|13
1654002220000|2022-05-31 13:03:40|12633.9|12631.9|12634.3|12632.3|12634.6|12632.6|12633.3|12631.3|26
1654002230000|2022-05-31 13:03:50|12634.9|12632.9|12633.7|12631.7|12635.2|12633.2|12633.6|12631.6|27
1654002240000|2022-05-31 13:04:00|12633.9|12631.9|12635.2|12633.2|12636.3|12634.3|12633.3|12631.3|52
1654002250000|2022-05-31 13:04:10|12634.8|12632.8|12635.1|12633.1|12635.9|12633.9|12632.9|12630.9|65
1654002260000|2022-05-31 13:04:20|12635.2|12633.2|12635.6|12633.6|12636.7|12634.7|12635.1|12633.1|37
1654002270000|2022-05-31 13:04:30|12635.8|12633.8|12632.9|12630.9|12635.8|12633.8|12632.9|12630.9|34
1654002280000|2022-05-31 13:04:40|12633.1|12631.1|12632.7|12630.7|12633.3|12631.3|12631.9|12629.9|35
1654002290000|2022-05-31 13:04:50|12632.6|12630.6|12632.9|12630.9|12632.9|12630.9|12630.6|12628.6|37
1654002300000|2022-05-31 13:05:00|12633.1|12631.1|12633.7|12631.7|12634.7|12632.7|12632.9|12630.9|43
1654002310000|2022-05-31 13:05:10|12633.6|12631.6|12635.4|12633.4|12635.4|12633.4|12632.9|12630.9|26
1654002320000|2022-05-31 13:05:20|12635.6|12633.6|12634.4|12632.4|12635.7|12633.7|12634.3|12632.3|25
1654002330000|2022-05-31 13:05:30|12634.3|12632.3|12641.9|12639.9|12642.9|12640.9|12633.9|12631.9|112
1654002340000|2022-05-31 13:05:40|12642.3|12640.3|12645.9|12643.9|12645.9|12643.9|12641.7|12639.7|157
1654002350000|2022-05-31 13:05:50|12646.1|12644.1|12645.2|12643.2|12646.8|12644.8|12643.9|12641.9|135
1654002360000|2022-05-31 13:06:00|12645.1|12643.1|12645.4|12643.4|12645.7|12643.7|12643.9|12641.9|55
1654002370000|2022-05-31 13:06:10|12645.3|12643.3|12641.9|12639.9|12645.3|12643.3|12641.3|12639.3|50
1654002380000|2022-05-31 13:06:20|12642.6|12640.6|12640.6|12638.6|12642.9|12640.9|12640.1|12638.1|34
1654002390000|2022-05-31 13:06:30|12639.3|12637.3|12639.3|12637.3|12639.9|12637.9|12638.8|12636.8|40
1654002400000|2022-05-31 13:06:40|12639.1|12637.1|12638.8|12636.8|12639.8|12637.8|12638.3|12636.3|39
1654002410000|2022-05-31 13:06:50|12638.7|12636.7|12638.2|12636.2|12639.7|12637.7|12637.8|12635.8|28
1654002420000|2022-05-31 13:07:00|12638.3|12636.3|12636.9|12634.9|12639.2|12637.2|12636.4|12634.4|117
1654002430000|2022-05-31 13:07:10|12637.1|12635.1|12635.6|12633.6|12637.6|12635.6|12633.9|12631.9|52
1654002440000|2022-05-31 13:07:20|12635.7|12633.7|12635.2|12633.2|12637.1|12635.1|12635.2|12633.2|31
1654002450000|2022-05-31 13:07:30|12634.7|12632.7|12635.2|12633.2|12635.2|12633.2|12632.7|12630.7|49
1654002460000|2022-05-31 13:07:40|12635.1|12633.1|12634.8|12632.8|12635.2|12633.2|12633.9|12631.9|28
1654002470000|2022-05-31 13:07:50|12634.9|12632.9|12634.3|12632.3|12635.9|12633.9|12634.3|12632.3|20
1654002480000|2022-05-31 13:08:00|12634.4|12632.4|12634.2|12632.2|12635.4|12633.4|12634.2|12632.2|20
1654002490000|2022-05-31 13:08:10|12632.6|12630.6|12634.8|12632.8|12635.6|12633.6|12631.7|12629.7|54
1654002500000|2022-05-31 13:08:20|12634.9|12632.9|12633.6|12631.6|12635.1|12633.1|12633.4|12631.4|19
1654002510000|2022-05-31 13:08:30|12633.7|12631.7|12633.1|12631.1|12633.7|12631.7|12631.9|12629.9|28
1654002520000|2022-05-31 13:08:40|12632.7|12630.7|12633.1|12631.1|12633.3|12631.3|12632.1|12630.1|11
1654002530000|2022-05-31 13:08:50|12633.2|12631.2|12633.1|12631.1|12633.4|12631.4|12632.8|12630.8|11
1654002540000|2022-05-31 13:09:00|12633.2|12631.2|12633.2|12631.2|12636.6|12634.6|12632.9|12630.9|73
1654002550000|2022-05-31 13:09:10|12632.3|12630.3|12633.4|12631.4|12633.4|12631.4|12631.9|12629.9|24
1654002560000|2022-05-31 13:09:20|12633.3|12631.3|12637.9|12635.9|12638.1|12636.1|12633.2|12631.2|61
1654002570000|2022-05-31 13:09:30|12638.1|12636.1|12636.8|12634.8|12638.6|12636.6|12635.9|12633.9|26
1654002580000|2022-05-31 13:09:40|12636.7|12634.7|12636.2|12634.2|12637.6|12635.6|12635.2|12633.2|17
1654002590000|2022-05-31 13:09:50|12636.3|12634.3|12639.1|12637.1|12639.1|12637.1|12636.3|12634.3|83
1654002600000|2022-05-31 13:10:00|12639.2|12637.2|12641.4|12639.4|12643.2|12641.2|12639.2|12637.2|134
1654002610000|2022-05-31 13:10:10|12641.6|12639.6|12641.8|12639.8|12641.9|12639.9|12640.7|12638.7|16
1654002620000|2022-05-31 13:10:20|12642.6|12640.6|12643.4|12641.4|12643.7|12641.7|12641.2|12639.2|63
1654002630000|2022-05-31 13:10:30|12642.8|12640.8|12640.7|12638.7|12643.3|12641.3|12640.6|12638.6|62
1654002640000|2022-05-31 13:10:40|12640.8|12638.8|12640.8|12638.8|12642.1|12640.1|12640.2|12638.2|21
1654002650000|2022-05-31 13:10:50|12640.9|12638.9|12641.7|12639.7|12642.1|12640.1|12639.7|12637.7|34
1654002660000|2022-05-31 13:11:00|12641.8|12639.8|12640.7|12638.7|12642.2|12640.2|12640.7|12638.7|10
1654002670000|2022-05-31 13:11:10|12640.6|12638.6|12643.3|12641.3|12643.4|12641.4|12640.2|12638.2|53
1654002680000|2022-05-31 13:11:20|12644.1|12642.1|12644.2|12642.2|12645.8|12643.8|12643.7|12641.7|92
1654002690000|2022-05-31 13:11:30|12643.2|12641.2|12645.6|12643.6|12645.8|12643.8|12642.9|12640.9|40
1654002700000|2022-05-31 13:11:40|12645.4|12643.4|12644.8|12642.8|12646.3|12644.3|12644.4|12642.4|41
1654002710000|2022-05-31 13:11:50|12644.7|12642.7|12650.3|12648.3|12653.2|12651.2|12644.7|12642.7|193
1654002720000|2022-05-31 13:12:00|12650.2|12648.2|12647.2|12645.2|12652.1|12650.1|12647.2|12645.2|149
1654002730000|2022-05-31 13:12:10|12646.9|12644.9|12647.6|12645.6|12648.2|12646.2|12645.3|12643.3|61
1654002740000|2022-05-31 13:12:20|12647.3|12645.3|12651.6|12649.6|12651.9|12649.9|12647.3|12645.3|84
1654002750000|2022-05-31 13:12:30|12651.8|12649.8|12650.6|12648.6|12652.1|12650.1|12649.9|12647.9|64
1654002760000|2022-05-31 13:12:40|12650.7|12648.7|12652.9|12650.9|12653.3|12651.3|12650.1|12648.1|50
1654002770000|2022-05-31 13:12:50|12653.1|12651.1|12652.4|12650.4|12653.2|12651.2|12650.9|12648.9|61
1654002780000|2022-05-31 13:13:00|12652.6|12650.6|12650.1|12648.1|12652.9|12650.9|12649.7|12647.7|58
1654002790000|2022-05-31 13:13:10|12649.9|12647.9|12655.2|12653.2|12656.2|12654.2|12647.8|12645.8|183
1654002800000|2022-05-31 13:13:20|12655.4|12653.4|12657.7|12655.7|12657.7|12655.7|12654.9|12652.9|74
1654002810000|2022-05-31 13:13:30|12656.8|12654.8|12658.7|12656.7|12658.8|12656.8|12656.2|12654.2|75
1654002820000|2022-05-31 13:13:40|12659.1|12657.1|12662.4|12660.4|12665.1|12663.1|12658.9|12656.9|196
1654002830000|2022-05-31 13:13:50|12662.6|12660.6|12661.1|12659.1|12662.7|12660.7|12658.3|12656.3|120
1654002840000|2022-05-31 13:14:00|12661.4|12659.4|12661.8|12659.8|12662.1|12660.1|12660.1|12658.1|70
1654002850000|2022-05-31 13:14:10|12661.7|12659.7|12664.3|12662.3|12664.7|12662.7|12660.9|12658.9|54
1654002860000|2022-05-31 13:14:20|12664.4|12662.4|12666.2|12664.2|12667.3|12665.3|12662.8|12660.8|115
1654002870000|2022-05-31 13:14:30|12666.7|12664.7|12663.6|12661.6|12666.7|12664.7|12662.9|12660.9|109
1654002880000|2022-05-31 13:14:40|12663.4|12661.4|12664.9|12662.9|12665.6|12663.6|12663.1|12661.1|68
1654002890000|2022-05-31 13:14:50|12665.2|12663.2|12665.3|12663.3|12665.4|12663.4|12663.1|12661.1|99
1654002900000|2022-05-31 13:15:00|12665.4|12663.4|12665.7|12663.7|12667.4|12665.4|12665.4|12663.4|66
1654002910000|2022-05-31 13:15:10|12664.7|12662.7|12661.4|12659.4|12664.7|12662.7|12660.8|12658.8|106
1654002920000|2022-05-31 13:15:20|12661.6|12659.6|12659.6|12657.6|12661.6|12659.6|12658.9|12656.9|99
1654002930000|2022-05-31 13:15:30|12659.4|12657.4|12656.4|12654.4|12659.6|12657.6|12655.2|12653.2|151
1654002940000|2022-05-31 13:15:40|12656.6|12654.6|12657.8|12655.8|12658.2|12656.2|12656.4|12654.4|58
1654002950000|2022-05-31 13:15:50|12658.1|12656.1|12658.6|12656.6|12660.9|12658.9|12657.9|12655.9|79
1654002960000|2022-05-31 13:16:00|12658.2|12656.2|12657.1|12655.1|12659.6|12657.6|12657.1|12655.1|55
1654002970000|2022-05-31 13:16:10|12656.8|12654.8|12656.2|12654.2|12657.7|12655.7|12655.7|12653.7|56
1654002980000|2022-05-31 13:16:20|12656.1|12654.1|12656.7|12654.7|12657.2|12655.2|12655.3|12653.3|51
1654002990000|2022-05-31 13:16:30|12656.8|12654.8|12654.7|12652.7|12657.3|12655.3|12654.7|12652.7|28
1654003000000|2022-05-31 13:16:40|12654.8|12652.8|12656.1|12654.1|12656.3|12654.3|12653.8|12651.8|79
1654003010000|2022-05-31 13:16:50|12656.3|12654.3|12653.8|12651.8|12657.2|12655.2|12653.7|12651.7|42
1654003020000|2022-05-31 13:17:00|12653.9|12651.9|12654.2|12652.2|12654.2|12652.2|12652.2|12650.2|87
1654003030000|2022-05-31 13:17:10|12653.9|12651.9|12653.4|12651.4|12653.9|12651.9|12652.2|12650.2|36
1654003040000|2022-05-31 13:17:20|12654.4|12652.4|12654.7|12652.7|12655.7|12653.7|12653.3|12651.3|30
1654003050000|2022-05-31 13:17:30|12654.4|12652.4|12653.9|12651.9|12655.8|12653.8|12653.9|12651.9|69
1654003060000|2022-05-31 13:17:40|12654.1|12652.1|12653.1|12651.1|12654.1|12652.1|12652.2|12650.2|32
1654003070000|2022-05-31 13:17:50|12653.2|12651.2|12655.7|12653.7|12655.8|12653.8|12652.9|12650.9|52
1654003080000|2022-05-31 13:18:00|12655.8|12653.8|12657.8|12655.8|12658.8|12656.8|12655.7|12653.7|87
1654003090000|2022-05-31 13:18:10|12657.9|12655.9|12655.4|12653.4|12658.4|12656.4|12654.3|12652.3|28
1654003100000|2022-05-31 13:18:20|12655.6|12653.6|12656.3|12654.3|12657.8|12655.8|12655.4|12653.4|18
1654003110000|2022-05-31 13:18:30|12656.4|12654.4|12655.8|12653.8|12656.6|12654.6|12655.7|12653.7|10
1654003120000|2022-05-31 13:18:40|12655.7|12653.7|12660.7|12658.7|12661.4|12659.4|12655.6|12653.6|72
1654003130000|2022-05-31 13:18:50|12660.8|12658.8|12659.9|12657.9|12661.7|12659.7|12659.4|12657.4|103
1654003140000|2022-05-31 13:19:00|12659.4|12657.4|12658.8|12656.8|12659.7|12657.7|12656.4|12654.4|28
1654003150000|2022-05-31 13:19:10|12658.4|12656.4|12655.8|12653.8|12658.6|12656.6|12655.7|12653.7|94
1654003160000|2022-05-31 13:19:20|12655.9|12653.9|12654.9|12652.9|12656.1|12654.1|12654.6|12652.6|41
1654003170000|2022-05-31 13:19:30|12655.1|12653.1|12654.6|12652.6|12655.1|12653.1|12654.1|12652.1|20
1654003180000|2022-05-31 13:19:40|12654.8|12652.8|12658.2|12656.2|12658.7|12656.7|12654.8|12652.8|54
1654003190000|2022-05-31 13:19:50|12658.1|12656.1|12658.3|12656.3|12659.2|12657.2|12657.9|12655.9|19
1654003200000|2022-05-31 13:20:00|12657.4|12655.4|12657.9|12655.9|12658.8|12656.8|12656.7|12654.7|49
1654003210000|2022-05-31 13:20:10|12657.8|12655.8|12655.6|12653.6|12658.1|12656.1|12654.4|12652.4|36
1654003220000|2022-05-31 13:20:20|12655.9|12653.9|12659.6|12657.6|12659.8|12657.8|12655.7|12653.7|40
1654003230000|2022-05-31 13:20:30|12659.7|12657.7|12660.4|12658.4|12661.2|12659.2|12659.6|12657.6|50
1654003240000|2022-05-31 13:20:40|12660.6|12658.6|12660.6|12658.6|12661.1|12659.1|12659.8|12657.8|34
1654003250000|2022-05-31 13:20:50|12660.7|12658.7|12662.4|12660.4|12662.8|12660.8|12660.6|12658.6|24
1654003260000|2022-05-31 13:21:00|12662.3|12660.3|12661.6|12659.6|12662.8|12660.8|12660.2|12658.2|29
1654003270000|2022-05-31 13:21:10|12661.9|12659.9|12668.2|12666.2|12668.3|12666.3|12661.9|12659.9|115
1654003280000|2022-05-31 13:21:20|12667.9|12665.9|12667.7|12665.7|12669.4|12667.4|12667.6|12665.6|97
1654003290000|2022-05-31 13:21:30|12667.8|12665.8|12668.4|12666.4|12669.4|12667.4|12666.8|12664.8|63
1654003300000|2022-05-31 13:21:40|12667.9|12665.9|12667.6|12665.6|12670.2|12668.2|12667.6|12665.6|107
1654003310000|2022-05-31 13:21:50|12667.4|12665.4|12663.6|12661.6|12667.7|12665.7|12662.9|12660.9|78
1654003320000|2022-05-31 13:22:00|12663.4|12661.4|12665.3|12663.3|12665.3|12663.3|12662.6|12660.6|45
1654003330000|2022-05-31 13:22:10|12665.4|12663.4|12666.6|12664.6|12666.6|12664.6|12663.9|12661.9|39
1654003340000|2022-05-31 13:22:20|12666.4|12664.4|12665.8|12663.8|12667.1|12665.1|12663.9|12661.9|30
1654003350000|2022-05-31 13:22:30|12665.7|12663.7|12664.3|12662.3|12665.7|12663.7|12663.3|12661.3|38
1654003360000|2022-05-31 13:22:40|12663.8|12661.8|12665.9|12663.9|12666.2|12664.2|12663.7|12661.7|26
1654003370000|2022-05-31 13:22:50|12665.4|12663.4|12664.9|12662.9|12665.9|12663.9|12664.2|12662.2|27
1654003380000|2022-05-31 13:23:00|12664.8|12662.8|12662.9|12660.9|12664.8|12662.8|12662.8|12660.8|30
1654003390000|2022-05-31 13:23:10|12662.8|12660.8|12661.7|12659.7|12663.8|12661.8|12661.7|12659.7|32
1654003400000|2022-05-31 13:23:20|12662.4|12660.4|12663.6|12661.6|12663.9|12661.9|12662.4|12660.4|26
1654003410000|2022-05-31 13:23:30|12663.7|12661.7|12662.7|12660.7|12664.3|12662.3|12662.7|12660.7|24
1654003420000|2022-05-31 13:23:40|12662.4|12660.4|12661.9|12659.9|12663.7|12661.7|12661.8|12659.8|38
1654003430000|2022-05-31 13:23:50|12661.8|12659.8|12661.1|12659.1|12661.9|12659.9|12659.7|12657.7|54
1654003440000|2022-05-31 13:24:00|12660.9|12658.9|12661.2|12659.2|12661.8|12659.8|12660.3|12658.3|44
1654003450000|2022-05-31 13:24:10|12661.1|12659.1|12660.7|12658.7|12661.4|12659.4|12660.3|12658.3|46
1654003460000|2022-05-31 13:24:20|12660.6|12658.6|12660.8|12658.8|12660.9|12658.9|12658.3|12656.3|71
1654003470000|2022-05-31 13:24:30|12660.9|12658.9|12659.6|12657.6|12660.9|12658.9|12658.9|12656.9|41
1654003480000|2022-05-31 13:24:40|12659.2|12657.2|12659.1|12657.1|12660.2|12658.2|12658.7|12656.7|39
1654003490000|2022-05-31 13:24:50|12658.9|12656.9|12660.6|12658.6|12661.2|12659.2|12658.9|12656.9|30
1654003500000|2022-05-31 13:25:00|12660.4|12658.4|12663.8|12661.8|12663.8|12661.8|12659.8|12657.8|103
1654003510000|2022-05-31 13:25:10|12664.1|12662.1|12665.9|12663.9|12667.8|12665.8|12664.1|12662.1|90
1654003520000|2022-05-31 13:25:20|12665.8|12663.8|12668.6|12666.6|12669.8|12667.8|12665.3|12663.3|149
1654003530000|2022-05-31 13:25:30|12668.4|12666.4|12668.2|12666.2|12670.6|12668.6|12667.1|12665.1|106
1654003540000|2022-05-31 13:25:40|12667.8|12665.8|12668.1|12666.1|12668.4|12666.4|12666.8|12664.8|57
1654003550000|2022-05-31 13:25:50|12667.9|12665.9|12670.4|12668.4|12670.7|12668.7|12667.2|12665.2|124
1654003560000|2022-05-31 13:26:00|12670.6|12668.6|12668.1|12666.1|12671.1|12669.1|12667.2|12665.2|144
1654003570000|2022-05-31 13:26:10|12667.9|12665.9|12667.9|12665.9|12668.3|12666.3|12667.2|12665.2|38
1654003580000|2022-05-31 13:26:20|12668.1|12666.1|12668.9|12666.9|12669.7|12667.7|12667.7|12665.7|73
1654003590000|2022-05-31 13:26:30|12668.8|12666.8|12670.6|12668.6|12671.4|12669.4|12666.9|12664.9|189
1654003600000|2022-05-31 13:26:40|12670.4|12668.4|12671.6|12669.6|12671.6|12669.6|12668.4|12666.4|79
1654003610000|2022-05-31 13:26:50|12671.7|12669.7|12673.6|12671.6|12675.1|12673.1|12671.6|12669.6|156
1654003620000|2022-05-31 13:27:00|12673.4|12671.4|12675.4|12673.4|12675.4|12673.4|12671.2|12669.2|79
1654003630000|2022-05-31 13:27:10|12675.6|12673.6|12674.8|12672.8|12677.3|12675.3|12674.2|12672.2|142
1654003640000|2022-05-31 13:27:20|12674.9|12672.9|12675.8|12673.8|12676.3|12674.3|12674.1|12672.1|37
1654003650000|2022-05-31 13:27:30|12675.9|12673.9|12675.1|12673.1|12676.1|12674.1|12672.1|12670.1|83
1654003660000|2022-05-31 13:27:40|12675.8|12673.8|12678.1|12676.1|12678.8|12676.8|12675.8|12673.8|81
1654003670000|2022-05-31 13:27:50|12678.3|12676.3|12681.3|12679.3|12682.7|12680.7|12678.1|12676.1|241
1654003680000|2022-05-31 13:28:00|12681.2|12679.2|12681.3|12679.3|12682.6|12680.6|12677.1|12675.1|208
1654003690000|2022-05-31 13:28:10|12681.2|12679.2|12679.6|12677.6|12681.2|12679.2|12678.8|12676.8|97
1654003700000|2022-05-31 13:28:20|12679.9|12677.9|12677.7|12675.7|12680.2|12678.2|12677.1|12675.1|91
1654003710000|2022-05-31 13:28:30|12677.8|12675.8|12677.1|12675.1|12678.1|12676.1|12675.9|12673.9|68
1654003720000|2022-05-31 13:28:40|12677.2|12675.2|12677.7|12675.7|12678.2|12676.2|12676.3|12674.3|87
1654003730000|2022-05-31 13:28:50|12677.6|12675.6|12677.3|12675.3|12678.8|12676.8|12676.8|12674.8|73
1654003740000|2022-05-31 13:29:00|12676.7|12674.7|12678.7|12676.7|12678.7|12676.7|12675.6|12673.6|83
1654003750000|2022-05-31 13:29:10|12678.9|12676.9|12676.7|12674.7|12678.9|12676.9|12675.2|12673.2|67
1654003760000|2022-05-31 13:29:20|12676.6|12674.6|12675.4|12673.4|12676.9|12674.9|12674.9|12672.9|52
1654003770000|2022-05-31 13:29:30|12675.2|12673.2|12675.2|12673.2|12675.4|12673.4|12672.9|12670.9|140
1654003780000|2022-05-31 13:29:40|12675.6|12673.6|12674.6|12672.6|12678.4|12676.4|12674.4|12672.4|152
1654003790000|2022-05-31 13:29:50|12674.7|12672.7|12677.3|12675.3|12679.3|12677.3|12674.6|12672.6|331
1654003800000|2022-05-31 13:30:00|12676.8|12675.8|12685.9|12684.9|12686.1|12685.1|12674.3|12673.3|1494
1654003810000|2022-05-31 13:30:10|12685.7|12684.7|12686.4|12685.4|12687.2|12686.2|12679.9|12678.9|730
1654003820000|2022-05-31 13:30:20|12686.7|12685.7|12671.6|12670.6|12687.1|12686.1|12666.8|12665.8|848
1654003830000|2022-05-31 13:30:30|12669.9|12668.9|12671.1|12670.1|12673.3|12672.3|12664.1|12663.1|511
1654003840000|2022-05-31 13:30:40|12671.2|12670.2|12679.9|12678.9|12684.2|12683.2|12668.8|12667.8|478
1654003850000|2022-05-31 13:30:50|12679.3|12678.3|12669.4|12668.4|12679.4|12678.4|12666.9|12665.9|394
1654003860000|2022-05-31 13:31:00|12669.2|12668.2|12669.3|12668.3|12679.2|12678.2|12665.2|12664.2|554
1654003870000|2022-05-31 13:31:10|12669.1|12668.1|12669.8|12668.8|12674.2|12673.2|12668.2|12667.2|326
1654003880000|2022-05-31 13:31:20|12669.9|12668.9|12657.9|12656.9|12672.3|12671.3|12657.3|12656.3|595
1654003890000|2022-05-31 13:31:30|12658.1|12657.1|12658.2|12657.2|12665.8|12664.8|12655.3|12654.3|592
1654003900000|2022-05-31 13:31:40|12658.3|12657.3|12662.2|12661.2|12667.3|12666.3|12658.2|12657.2|369
1654003910000|2022-05-31 13:31:50|12662.8|12661.8|12660.2|12659.2|12666.8|12665.8|12659.2|12658.2|306
1654003920000|2022-05-31 13:32:00|12660.3|12659.3|12661.4|12660.4|12666.4|12665.4|12658.2|12657.2|374
1654003930000|2022-05-31 13:32:10|12661.6|12660.6|12649.6|12648.6|12661.9|12660.9|12648.4|12647.4|827
1654003940000|2022-05-31 13:32:20|12650.8|12649.8|12640.7|12639.7|12653.8|12652.8|12638.9|12637.9|511
1654003950000|2022-05-31 13:32:30|12640.8|12639.8|12633.2|12632.2|12640.8|12639.8|12629.4|12628.4|683
1654003960000|2022-05-31 13:32:40|12631.9|12630.9|12626.9|12625.9|12632.8|12631.8|12624.4|12623.4|607
1654003970000|2022-05-31 13:32:50|12627.3|12626.3|12635.4|12634.4|12636.4|12635.4|12626.1|12625.1|643
1654003980000|2022-05-31 13:33:00|12635.3|12634.3|12616.2|12615.2|12636.6|12635.6|12616.2|12615.2|573
1654003990000|2022-05-31 13:33:10|12616.1|12615.1|12608.2|12607.2|12616.2|12615.2|12608.1|12607.1|557
1654004000000|2022-05-31 13:33:20|12608.1|12607.1|12609.1|12608.1|12610.1|12609.1|12599.7|12598.7|604
1654004010000|2022-05-31 13:33:30|12609.2|12608.2|12604.3|12603.3|12613.6|12612.6|12600.9|12599.9|517
1654004020000|2022-05-31 13:33:40|12604.4|12603.4|12602.8|12601.8|12611.6|12610.6|12601.8|12600.8|364
1654004030000|2022-05-31 13:33:50|12602.7|12601.7|12596.6|12595.6|12606.4|12605.4|12596.6|12595.6|387
1654004040000|2022-05-31 13:34:00|12596.4|12595.4|12594.3|12593.3|12596.9|12595.9|12589.3|12588.3|634
1654004050000|2022-05-31 13:34:10|12594.8|12593.8|12603.2|12602.2|12606.6|12605.6|12593.8|12592.8|517
1654004060000|2022-05-31 13:34:20|12603.1|12602.1|12599.1|12598.1|12604.3|12603.3|12597.9|12596.9|357
1654004070000|2022-05-31 13:34:30|12598.9|12597.9|12588.8|12587.8|12598.9|12597.9|12585.8|12584.8|429
1654004080000|2022-05-31 13:34:40|12589.1|12588.1|12589.9|12588.9|12592.2|12591.2|12586.9|12585.9|348
1654004090000|2022-05-31 13:34:50|12589.2|12588.2|12580.2|12579.2|12590.1|12589.1|12579.9|12578.9|459
1654004100000|2022-05-31 13:35:00|12580.1|12579.1|12583.3|12582.3|12592.6|12591.6|12578.4|12577.4|784
1654004110000|2022-05-31 13:35:10|12583.4|12582.4|12593.4|12592.4|12594.8|12593.8|12583.4|12582.4|433
1654004120000|2022-05-31 13:35:20|12593.3|12592.3|12591.7|12590.7|12599.2|12598.2|12586.3|12585.3|534
1654004130000|2022-05-31 13:35:30|12592.1|12591.1|12592.1|12591.1|12597.8|12596.8|12589.3|12588.3|380
1654004140000|2022-05-31 13:35:40|12591.6|12590.6|12587.9|12586.9|12592.7|12591.7|12585.1|12584.1|270
1654004150000|2022-05-31 13:35:50|12587.6|12586.6|12589.4|12588.4|12590.9|12589.9|12585.7|12584.7|304
1654004160000|2022-05-31 13:36:00|12589.7|12588.7|12593.3|12592.3|12595.7|12594.7|12584.7|12583.7|402
1654004170000|2022-05-31 13:36:10|12593.8|12592.8|12594.4|12593.4|12594.8|12593.8|12589.6|12588.6|207
1654004180000|2022-05-31 13:36:20|12594.8|12593.8|12598.1|12597.1|12598.8|12597.8|12590.1|12589.1|430
1654004190000|2022-05-31 13:36:30|12597.3|12596.3|12596.7|12595.7|12599.4|12598.4|12591.3|12590.3|422
1654004200000|2022-05-31 13:36:40|12597.1|12596.1|12595.1|12594.1|12602.9|12601.9|12594.8|12593.8|342
1654004210000|2022-05-31 13:36:50|12595.3|12594.3|12588.7|12587.7|12595.8|12594.8|12587.9|12586.9|312
1654004220000|2022-05-31 13:37:00|12588.6|12587.6|12579.9|12578.9|12590.6|12589.6|12579.3|12578.3|614
1654004230000|2022-05-31 13:37:10|12579.6|12578.6|12579.2|12578.2|12580.2|12579.2|12572.8|12571.8|603
1654004240000|2022-05-31 13:37:20|12579.3|12578.3|12582.9|12581.9|12592.8|12591.8|12577.7|12576.7|644
1654004250000|2022-05-31 13:37:30|12582.6|12581.6|12576.4|12575.4|12583.3|12582.3|12574.8|12573.8|389
1654004260000|2022-05-31 13:37:40|12575.9|12574.9|12574.2|12573.2|12577.8|12576.8|12570.1|12569.1|515
1654004270000|2022-05-31 13:37:50|12574.3|12573.3|12572.2|12571.2|12574.3|12573.3|12566.7|12565.7|543
1654004280000|2022-05-31 13:38:00|12572.7|12571.7|12568.1|12567.1|12575.6|12574.6|12566.6|12565.6|583
1654004290000|2022-05-31 13:38:10|12568.2|12567.2|12578.6|12577.6|12581.4|12580.4|12567.1|12566.1|577
1654004300000|2022-05-31 13:38:20|12578.4|12577.4|12575.9|12574.9|12581.8|12580.8|12574.1|12573.1|391
1654004310000|2022-05-31 13:38:30|12575.6|12574.6|12565.2|12564.2|12579.2|12578.2|12564.3|12563.3|568
1654004320000|2022-05-31 13:38:40|12565.3|12564.3|12559.2|12558.2|12565.3|12564.3|12557.7|12556.7|807
1654004330000|2022-05-31 13:38:50|12559.3|12558.3|12559.9|12558.9|12561.3|12560.3|12555.4|12554.4|437
1654004340000|2022-05-31 13:39:00|12560.2|12559.2|12562.7|12561.7|12567.8|12566.8|12556.6|12555.6|356
1654004350000|2022-05-31 13:39:10|12562.8|12561.8|12572.3|12571.3|12575.6|12574.6|12562.8|12561.8|389
1654004360000|2022-05-31 13:39:20|12572.1|12571.1|12570.8|12569.8|12572.4|12571.4|12563.3|12562.3|472
1654004370000|2022-05-31 13:39:30|12570.3|12569.3|12565.4|12564.4|12573.8|12572.8|12563.3|12562.3|353
1654004380000|2022-05-31 13:39:40|12565.7|12564.7|12566.3|12565.3|12568.6|12567.6|12562.2|12561.2|218
1654004390000|2022-05-31 13:39:50|12566.2|12565.2|12560.2|12559.2|12569.1|12568.1|12560.2|12559.2|342
1654004400000|2022-05-31 13:40:00|12561.2|12560.2|12553.4|12552.4|12562.1|12561.1|12552.8|12551.8|567
1654004410000|2022-05-31 13:40:10|12553.3|12552.3|12553.7|12552.7|12558.8|12557.8|12551.9|12550.9|389
1654004420000|2022-05-31 13:40:20|12553.6|12552.6|12547.6|12546.6|12555.3|12554.3|12545.3|12544.3|658
1654004430000|2022-05-31 13:40:30|12547.1|12546.1|12546.6|12545.6|12550.8|12549.8|12546.1|12545.1|325
1654004440000|2022-05-31 13:40:40|12547.2|12546.2|12545.9|12544.9|12550.2|12549.2|12545.4|12544.4|399
1654004450000|2022-05-31 13:40:50|12545.6|12544.6|12540.6|12539.6|12545.7|12544.7|12538.9|12537.9|434
1654004460000|2022-05-31 13:41:00|12540.8|12539.8|12548.8|12547.8|12550.2|12549.2|12540.7|12539.7|441
1654004470000|2022-05-31 13:41:10|12549.7|12548.7|12546.4|12545.4|12552.9|12551.9|12546.3|12545.3|405
1654004480000|2022-05-31 13:41:20|12546.3|12545.3|12538.8|12537.8|12546.8|12545.8|12537.1|12536.1|334
1654004490000|2022-05-31 13:41:30|12538.6|12537.6|12540.9|12539.9|12542.8|12541.8|12536.1|12535.1|453
1654004500000|2022-05-31 13:41:40|12540.6|12539.6|12540.6|12539.6|12542.1|12541.1|12535.1|12534.1|361
1654004510000|2022-05-31 13:41:50|12542.1|12541.1|12545.1|12544.1|12549.3|12548.3|12538.9|12537.9|445
1654004520000|2022-05-31 13:42:00|12546.2|12545.2|12545.8|12544.8|12546.8|12545.8|12538.8|12537.8|314
1654004530000|2022-05-31 13:42:10|12546.1|12545.1|12544.7|12543.7|12550.2|12549.2|12543.2|12542.2|276
1654004540000|2022-05-31 13:42:20|12544.1|12543.1|12539.4|12538.4|12544.7|12543.7|12538.8|12537.8|224
1654004550000|2022-05-31 13:42:30|12539.2|12538.2|12538.9|12537.9|12543.6|12542.6|12538.6|12537.6|198
1654004560000|2022-05-31 13:42:40|12539.1|12538.1|12531.4|12530.4|12539.3|12538.3|12531.4|12530.4|497
1654004570000|2022-05-31 13:42:50|12531.6|12530.6|12531.2|12530.2|12535.4|12534.4|12528.4|12527.4|463
1654004580000|2022-05-31 13:43:00|12531.4|12530.4|12533.7|12532.7|12533.7|12532.7|12525.2|12524.2|429
1654004590000|2022-05-31 13:43:10|12533.9|12532.9|12528.9|12527.9|12537.4|12536.4|12525.8|12524.8|280
1654004600000|2022-05-31 13:43:20|12528.6|12527.6|12525.3|12524.3|12529.3|12528.3|12525.1|12524.1|139
1654004610000|2022-05-31 13:43:30|12525.4|12524.4|12521.7|12520.7|12525.8|12524.8|12520.2|12519.2|404
1654004620000|2022-05-31 13:43:40|12522.2|12521.2|12527.3|12526.3|12527.8|12526.8|12520.3|12519.3|368
1654004630000|2022-05-31 13:43:50|12527.9|12526.9|12526.6|12525.6|12531.8|12530.8|12526.4|12525.4|411
1654004640000|2022-05-31 13:44:00|12528.2|12527.2|12534.1|12533.1|12536.6|12535.6|12526.6|12525.6|328
1654004650000|2022-05-31 13:44:10|12534.4|12533.4|12535.1|12534.1|12537.1|12536.1|12530.9|12529.9|230
1654004660000|2022-05-31 13:44:20|12535.2|12534.2|12542.9|12541.9|12542.9|12541.9|12533.2|12532.2|339
1654004670000|2022-05-31 13:44:30|12543.2|12542.2|12543.4|12542.4|12544.2|12543.2|12535.6|12534.6|388
1654004680000|2022-05-31 13:44:40|12543.3|12542.3|12539.8|12538.8|12544.4|12543.4|12539.3|12538.3|189
1654004690000|2022-05-31 13:44:50|12540.1|12539.1|12540.2|12539.2|12542.9|12541.9|12538.8|12537.8|243
1654004700000|2022-05-31 13:45:00|12540.1|12539.1|12553.9|12552.9|12556.1|12555.1|12537.2|12536.2|747
1654004710000|2022-05-31 13:45:10|12554.1|12553.1|12554.3|12553.3|12557.9|12556.9|12548.1|12547.1|439
1654004720000|2022-05-31 13:45:20|12554.6|12553.6|12563.8|12562.8|12565.8|12564.8|12553.6|12552.6|475
1654004730000|2022-05-31 13:45:30|12563.9|12562.9|12569.1|12568.1|12569.2|12568.2|12561.1|12560.1|374
1654004740000|2022-05-31 13:45:40|12569.7|12568.7|12572.6|12571.6|12576.1|12575.1|12563.3|12562.3|565
1654004750000|2022-05-31 13:45:50|12573.4|12572.4|12573.4|12572.4|12578.9|12577.9|12571.3|12570.3|432
1654004760000|2022-05-31 13:46:00|12573.3|12572.3|12577.4|12576.4|12581.9|12580.9|12566.1|12565.1|699
1654004770000|2022-05-31 13:46:10|12577.9|12576.9|12582.3|12581.3|12584.2|12583.2|12576.7|12575.7|518
1654004780000|2022-05-31 13:46:20|12582.2|12581.2|12583.4|12582.4|12586.9|12585.9|12577.7|12576.7|485
1654004790000|2022-05-31 13:46:30|12584.7|12583.7|12582.2|12581.2|12588.1|12587.1|12581.4|12580.4|589
1654004800000|2022-05-31 13:46:40|12581.9|12580.9|12582.2|12581.2|12584.8|12583.8|12580.1|12579.1|306
1654004810000|2022-05-31 13:46:50|12582.4|12581.4|12581.9|12580.9|12587.8|12586.8|12580.2|12579.2|376
1654004820000|2022-05-31 13:47:00|12581.8|12580.8|12584.4|12583.4|12589.3|12588.3|12581.8|12580.8|392
1654004830000|2022-05-31 13:47:10|12584.7|12583.7|12573.2|12572.2|12584.7|12583.7|12573.1|12572.1|398
1654004840000|2022-05-31 13:47:20|12573.3|12572.3|12571.8|12570.8|12576.4|12575.4|12569.2|12568.2|350
1654004850000|2022-05-31 13:47:30|12571.9|12570.9|12583.3|12582.3|12584.7|12583.7|12571.9|12570.9|402
1654004860000|2022-05-31 13:47:40|12583.4|12582.4|12576.9|12575.9|12583.4|12582.4|12573.3|12572.3|266
1654004870000|2022-05-31 13:47:50|12576.3|12575.3|12574.9|12573.9|12579.9|12578.9|12573.1|12572.1|317
1654004880000|2022-05-31 13:48:00|12574.8|12573.8|12586.9|12585.9|12587.4|12586.4|12574.4|12573.4|285
1654004890000|2022-05-31 13:48:10|12586.8|12585.8|12577.6|12576.6|12588.3|12587.3|12576.6|12575.6|272
1654004900000|2022-05-31 13:48:20|12576.9|12575.9|12567.9|12566.9|12579.2|12578.2|12567.9|12566.9|377
1654004910000|2022-05-31 13:48:30|12568.6|12567.6|12561.9|12560.9|12572.7|12571.7|12561.8|12560.8|419
1654004920000|2022-05-31 13:48:40|12562.2|12561.2|12560.7|12559.7|12565.3|12564.3|12560.2|12559.2|322
1654004930000|2022-05-31 13:48:50|12560.8|12559.8|12554.3|12553.3|12562.7|12561.7|12554.2|12553.2|388
1654004940000|2022-05-31 13:49:00|12554.1|12553.1|12563.2|12562.2|12569.2|12568.2|12552.7|12551.7|455
1654004950000|2022-05-31 13:49:10|12563.1|12562.1|12564.6|12563.6|12564.6|12563.6|12558.6|12557.6|271
1654004960000|2022-05-31 13:49:20|12565.2|12564.2|12559.3|12558.3|12568.1|12567.1|12556.9|12555.9|405
1654004970000|2022-05-31 13:49:30|12559.4|12558.4|12552.9|12551.9|12561.6|12560.6|12550.6|12549.6|298
1654004980000|2022-05-31 13:49:40|12553.1|12552.1|12548.6|12547.6|12558.8|12557.8|12547.8|12546.8|406
1654004990000|2022-05-31 13:49:50|12547.9|12546.9|12545.2|12544.2|12549.7|12548.7|12540.6|12539.6|479
1654005000000|2022-05-31 13:50:00|12545.1|12544.1|12546.2|12545.2|12546.7|12545.7|12539.9|12538.9|369
1654005010000|2022-05-31 13:50:10|12544.9|12543.9|12547.4|12546.4|12548.1|12547.1|12541.4|12540.4|408
1654005020000|2022-05-31 13:50:20|12547.3|12546.3|12550.7|12549.7|12554.6|12553.6|12545.6|12544.6|382
1654005030000|2022-05-31 13:50:30|12550.8|12549.8|12554.4|12553.4|12555.3|12554.3|12548.8|12547.8|262
1654005040000|2022-05-31 13:50:40|12553.6|12552.6|12557.9|12556.9|12562.7|12561.7|12551.2|12550.2|409
1654005050000|2022-05-31 13:50:50|12557.4|12556.4|12562.3|12561.3|12567.9|12566.9|12556.1|12555.1|384
1654005060000|2022-05-31 13:51:00|12562.2|12561.2|12546.9|12545.9|12562.3|12561.3|12546.9|12545.9|365
1654005070000|2022-05-31 13:51:10|12547.1|12546.1|12547.3|12546.3|12549.3|12548.3|12542.9|12541.9|347
1654005080000|2022-05-31 13:51:20|12546.7|12545.7|12554.7|12553.7|12554.9|12553.9|12543.8|12542.8|212
1654005090000|2022-05-31 13:51:30|12555.2|12554.2|12558.2|12557.2|12561.2|12560.2|12551.7|12550.7|233
1654005100000|2022-05-31 13:51:40|12558.6|12557.6|12551.1|12550.1|12562.6|12561.6|12551.1|12550.1|246
1654005110000|2022-05-31 13:51:50|12550.9|12549.9|12547.4|12546.4|12551.4|12550.4|12545.2|12544.2|218
1654005120000|2022-05-31 13:52:00|12547.7|12546.7|12553.4|12552.4|12556.4|12555.4|12544.9|12543.9|298
1654005130000|2022-05-31 13:52:10|12553.3|12552.3|12557.4|12556.4|12558.2|12557.2|12550.7|12549.7|182
1654005140000|2022-05-31 13:52:20|12557.3|12556.3|12548.8|12547.8|12559.9|12558.9|12548.7|12547.7|196
1654005150000|2022-05-31 13:52:30|12548.6|12547.6|12547.6|12546.6|12551.6|12550.6|12545.8|12544.8|211
1654005160000|2022-05-31 13:52:40|12547.7|12546.7|12534.6|12533.6|12548.2|12547.2|12533.9|12532.9|616
1654005170000|2022-05-31 13:52:50|12534.7|12533.7|12532.8|12531.8|12537.7|12536.7|12532.3|12531.3|279
1654005180000|2022-05-31 13:53:00|12532.7|12531.7|12535.1|12534.1|12540.9|12539.9|12531.7|12530.7|309
1654005190000|2022-05-31 13:53:10|12535.2|12534.2|12526.8|12525.8|12535.2|12534.2|12525.4|12524.4|661
1654005200000|2022-05-31 13:53:20|12526.7|12525.7|12528.8|12527.8|12535.7|12534.7|12526.1|12525.1|369
1654005210000|2022-05-31 13:53:30|12528.9|12527.9|12534.7|12533.7|12535.9|12534.9|12528.2|12527.2|155
1654005220000|2022-05-31 13:53:40|12534.6|12533.6|12540.2|12539.2|12541.7|12540.7|12534.2|12533.2|292
1654005230000|2022-05-31 13:53:50|12540.3|12539.3|12537.4|12536.4|12543.2|12542.2|12536.6|12535.6|225
1654005240000|2022-05-31 13:54:00|12537.3|12536.3|12538.4|12537.4|12538.6|12537.6|12532.4|12531.4|289
1654005250000|2022-05-31 13:54:10|12538.1|12537.1|12533.6|12532.6|12542.8|12541.8|12532.8|12531.8|550
1654005260000|2022-05-31 13:54:20|12535.2|12534.2|12547.6|12546.6|12547.7|12546.7|12531.4|12530.4|610
1654005270000|2022-05-31 13:54:30|12547.4|12546.4|12540.3|12539.3|12547.7|12546.7|12537.8|12536.8|248
1654005280000|2022-05-31 13:54:40|12539.9|12538.9|12542.2|12541.2|12543.4|12542.4|12534.2|12533.2|351
1654005290000|2022-05-31 13:54:50|12541.8|12540.8|12539.1|12538.1|12545.2|12544.2|12536.7|12535.7|210
1654005300000|2022-05-31 13:55:00|12538.7|12537.7|12544.3|12543.3|12544.6|12543.6|12536.8|12535.8|240
1654005310000|2022-05-31 13:55:10|12544.2|12543.2|12542.2|12541.2|12546.7|12545.7|12541.4|12540.4|341
1654005320000|2022-05-31 13:55:20|12542.6|12541.6|12541.6|12540.6|12546.1|12545.1|12538.3|12537.3|221
1654005330000|2022-05-31 13:55:30|12542.7|12541.7|12555.9|12554.9|12555.9|12554.9|12539.2|12538.2|332
1654005340000|2022-05-31 13:55:40|12556.1|12555.1|12552.6|12551.6|12557.7|12556.7|12551.4|12550.4|330
1654005350000|2022-05-31 13:55:50|12552.3|12551.3|12553.1|12552.1|12553.7|12552.7|12546.6|12545.6|300
1654005360000|2022-05-31 13:56:00|12552.8|12551.8|12556.3|12555.3|12556.3|12555.3|12548.4|12547.4|335
1654005370000|2022-05-31 13:56:10|12556.9|12555.9|12560.1|12559.1|12566.6|12565.6|12553.4|12552.4|390
1654005380000|2022-05-31 13:56:20|12558.8|12557.8|12571.2|12570.2|12571.7|12570.7|12556.6|12555.6|365
1654005390000|2022-05-31 13:56:30|12571.7|12570.7|12562.4|12561.4|12572.2|12571.2|12559.9|12558.9|426
1654005400000|2022-05-31 13:56:40|12562.2|12561.2|12562.1|12561.1|12567.4|12566.4|12559.2|12558.2|208
1654005410000|2022-05-31 13:56:50|12561.9|12560.9|12569.8|12568.8|12570.4|12569.4|12558.9|12557.9|339
1654005420000|2022-05-31 13:57:00|12569.7|12568.7|12572.4|12571.4|12577.4|12576.4|12568.8|12567.8|404
1654005430000|2022-05-31 13:57:10|12572.3|12571.3|12570.3|12569.3|12573.7|12572.7|12568.3|12567.3|184
1654005440000|2022-05-31 13:57:20|12570.8|12569.8|12563.3|12562.3|12571.8|12570.8|12559.6|12558.6|310
1654005450000|2022-05-31 13:57:30|12563.2|12562.2|12563.2|12562.2|12567.2|12566.2|12559.9|12558.9|153
1654005460000|2022-05-31 13:57:40|12564.2|12563.2|12564.2|12563.2|12564.7|12563.7|12558.2|12557.2|119
1654005470000|2022-05-31 13:57:50|12564.4|12563.4|12561.9|12560.9|12565.8|12564.8|12561.6|12560.6|91
1654005480000|2022-05-31 13:58:00|12561.7|12560.7|12568.3|12567.3|12569.2|12568.2|12560.8|12559.8|209
1654005490000|2022-05-31 13:58:10|12568.7|12567.7|12558.6|12557.6|12568.8|12567.8|12558.6|12557.6|188
1654005500000|2022-05-31 13:58:20|12558.7|12557.7|12553.4|12552.4|12558.7|12557.7|12551.3|12550.3|313
1654005510000|2022-05-31 13:58:30|12553.6|12552.6|12558.7|12557.7|12558.9|12557.9|12551.9|12550.9|175
1654005520000|2022-05-31 13:58:40|12558.1|12557.1|12552.9|12551.9|12560.9|12559.9|12552.9|12551.9|198
1654005530000|2022-05-31 13:58:50|12553.3|12552.3|12549.4|12548.4|12557.6|12556.6|12548.9|12547.9|393
1654005540000|2022-05-31 13:59:00|12549.7|12548.7|12553.3|12552.3|12554.8|12553.8|12548.2|12547.2|177
1654005550000|2022-05-31 13:59:10|12553.1|12552.1|12549.3|12548.3|12554.1|12553.1|12547.4|12546.4|153
1654005560000|2022-05-31 13:59:20|12549.7|12548.7|12552.6|12551.6|12552.6|12551.6|12546.8|12545.8|111
1654005570000|2022-05-31 13:59:30|12552.7|12551.7|12559.4|12558.4|12562.8|12561.8|12552.7|12551.7|200
1654005580000|2022-05-31 13:59:40|12559.6|12558.6|12560.1|12559.1|12563.9|12562.9|12557.2|12556.2|162
1654005590000|2022-05-31 13:59:50|12559.9|12558.9|12552.6|12551.6|12561.8|12560.8|12552.6|12551.6|171
1654005600000|2022-05-31 14:00:00|12551.4|12550.4|12556.4|12555.4|12562.1|12561.1|12548.2|12547.2|325
1654005610000|2022-05-31 14:00:10|12556.7|12555.7|12553.3|12552.3|12559.1|12558.1|12550.1|12549.1|246
1654005620000|2022-05-31 14:00:20|12553.4|12552.4|12562.2|12561.2|12562.6|12561.6|12551.8|12550.8|242
1654005630000|2022-05-31 14:00:30|12562.1|12561.1|12551.1|12550.1|12568.7|12567.7|12550.3|12549.3|472
1654005640000|2022-05-31 14:00:40|12551.7|12550.7|12551.9|12550.9|12559.2|12558.2|12547.7|12546.7|415
1654005650000|2022-05-31 14:00:50|12552.3|12551.3|12557.6|12556.6|12557.7|12556.7|12550.9|12549.9|190
1654005660000|2022-05-31 14:01:00|12557.7|12556.7|12549.2|12548.2|12558.3|12557.3|12546.4|12545.4|298
1654005670000|2022-05-31 14:01:10|12548.8|12547.8|12542.4|12541.4|12549.2|12548.2|12541.9|12540.9|486
1654005680000|2022-05-31 14:01:20|12543.3|12542.3|12528.7|12527.7|12544.1|12543.1|12526.9|12525.9|659
1654005690000|2022-05-31 14:01:30|12527.8|12526.8|12531.6|12530.6|12531.6|12530.6|12523.8|12522.8|497
1654005700000|2022-05-31 14:01:40|12531.2|12530.2|12527.2|12526.2|12532.6|12531.6|12526.2|12525.2|260
1654005710000|2022-05-31 14:01:50|12527.3|12526.3|12525.8|12524.8|12528.4|12527.4|12518.8|12517.8|776
1654005720000|2022-05-31 14:02:00|12525.9|12524.9|12539.6|12538.6|12543.3|12542.3|12525.9|12524.9|584
1654005730000|2022-05-31 14:02:10|12540.6|12539.6|12538.7|12537.7|12543.1|12542.1|12535.2|12534.2|322
1654005740000|2022-05-31 14:02:20|12538.4|12537.4|12544.9|12543.9|12545.2|12544.2|12533.8|12532.8|355
1654005750000|2022-05-31 14:02:30|12544.7|12543.7|12537.8|12536.8|12546.2|12545.2|12537.7|12536.7|245
1654005760000|2022-05-31 14:02:40|12538.8|12537.8|12537.7|12536.7|12539.2|12538.2|12532.8|12531.8|230
1654005770000|2022-05-31 14:02:50|12537.6|12536.6|12536.7|12535.7|12542.3|12541.3|12536.7|12535.7|139
1654005780000|2022-05-31 14:03:00|12536.8|12535.8|12534.3|12533.3|12539.4|12538.4|12533.9|12532.9|193
1654005790000|2022-05-31 14:03:10|12534.4|12533.4|12530.1|12529.1|12534.4|12533.4|12529.7|12528.7|252
1654005800000|2022-05-31 14:03:20|12530.3|12529.3|12526.9|12525.9|12530.3|12529.3|12525.6|12524.6|321
1654005810000|2022-05-31 14:03:30|12526.3|12525.3|12533.7|12532.7|12536.9|12535.9|12523.6|12522.6|346
1654005820000|2022-05-31 14:03:40|12533.8|12532.8|12531.7|12530.7|12535.6|12534.6|12526.9|12525.9|199
1654005830000|2022-05-31 14:03:50|12530.3|12529.3|12533.8|12532.8|12539.9|12538.9|12530.2|12529.2|224
1654005840000|2022-05-31 14:04:00|12534.1|12533.1|12528.2|12527.2|12537.4|12536.4|12527.9|12526.9|180
1654005850000|2022-05-31 14:04:10|12528.3|12527.3|12523.7|12522.7|12530.4|12529.4|12521.9|12520.9|244
1654005860000|2022-05-31 14:04:20|12524.7|12523.7|12519.2|12518.2|12525.1|12524.1|12517.4|12516.4|466
1654005870000|2022-05-31 14:04:30|12519.4|12518.4|12516.4|12515.4|12522.1|12521.1|12512.4|12511.4|401
1654005880000|2022-05-31 14:04:40|12515.9|12514.9|12514.4|12513.4|12516.4|12515.4|12511.6|12510.6|456
1654005890000|2022-05-31 14:04:50|12514.3|12513.3|12507.7|12506.7|12514.3|12513.3|12507.1|12506.1|478
1654005900000|2022-05-31 14:05:00|12508.2|12507.2|12518.4|12517.4|12522.1|12521.1|12508.2|12507.2|504
1654005910000|2022-05-31 14:05:10|12518.7|12517.7|12515.7|12514.7|12522.7|12521.7|12513.4|12512.4|250
1654005920000|2022-05-31 14:05:20|12515.3|12514.3|12523.4|12522.4|12525.4|12524.4|12515.1|12514.1|199
1654005930000|2022-05-31 14:05:30|12523.6|12522.6|12517.4|12516.4|12525.6|12524.6|12514.7|12513.7|223
1654005940000|2022-05-31 14:05:40|12516.8|12515.8|12513.9|12512.9|12519.9|12518.9|12511.7|12510.7|244
1654005950000|2022-05-31 14:05:50|12512.6|12511.6|12516.2|12515.2|12517.9|12516.9|12510.7|12509.7|215
1654005960000|2022-05-31 14:06:00|12515.9|12514.9|12517.7|12516.7|12520.7|12519.7|12512.7|12511.7|244
1654005970000|2022-05-31 14:06:10|12518.2|12517.2|12513.2|12512.2|12519.6|12518.6|12512.6|12511.6|214
1654005980000|2022-05-31 14:06:20|12513.3|12512.3|12508.2|12507.2|12514.8|12513.8|12507.1|12506.1|425
1654005990000|2022-05-31 14:06:30|12507.7|12506.7|12504.4|12503.4|12509.7|12508.7|12503.7|12502.7|452
1654006000000|2022-05-31 14:06:40|12503.9|12502.9|12505.3|12504.3|12510.1|12509.1|12502.9|12501.9|450
1654006010000|2022-05-31 14:06:50|12505.1|12504.1|12506.4|12505.4|12507.6|12506.6|12502.7|12501.7|263
1654006020000|2022-05-31 14:07:00|12506.3|12505.3|12513.7|12512.7|12514.6|12513.6|12503.7|12502.7|559
1654006030000|2022-05-31 14:07:10|12513.6|12512.6|12518.8|12517.8|12521.3|12520.3|12512.7|12511.7|413
1654006040000|2022-05-31 14:07:20|12518.7|12517.7|12520.9|12519.9|12521.7|12520.7|12514.3|12513.3|270
1654006050000|2022-05-31 14:07:30|12520.7|12519.7|12517.6|12516.6|12522.7|12521.7|12514.1|12513.1|292
1654006060000|2022-05-31 14:07:40|12517.7|12516.7|12523.2|12522.2|12524.6|12523.6|12515.9|12514.9|287
1654006070000|2022-05-31 14:07:50|12522.9|12521.9|12517.1|12516.1|12522.9|12521.9|12514.2|12513.2|252
1654006080000|2022-05-31 14:08:00|12516.9|12515.9|12519.9|12518.9|12520.8|12519.8|12514.6|12513.6|205
1654006090000|2022-05-31 14:08:10|12520.7|12519.7|12521.9|12520.9|12525.4|12524.4|12518.4|12517.4|227
1654006100000|2022-05-31 14:08:20|12521.6|12520.6|12516.3|12515.3|12521.6|12520.6|12513.9|12512.9|226
1654006110000|2022-05-31 14:08:30|12516.4|12515.4|12508.3|12507.3|12517.4|12516.4|12507.7|12506.7|254
1654006120000|2022-05-31 14:08:40|12507.8|12506.8|12501.6|12500.6|12508.3|12507.3|12500.7|12499.7|336
1654006130000|2022-05-31 14:08:50|12501.3|12500.3|12499.1|12498.1|12506.4|12505.4|12499.1|12498.1|497
1654006140000|2022-05-31 14:09:00|12498.8|12497.8|12498.8|12497.8|12505.2|12504.2|12497.3|12496.3|551
1654006150000|2022-05-31 14:09:10|12499.4|12498.4|12498.9|12497.9|12501.9|12500.9|12496.3|12495.3|231
1654006160000|2022-05-31 14:09:20|12499.1|12498.1|12496.8|12495.8|12499.4|12498.4|12495.4|12494.4|219
1654006170000|2022-05-31 14:09:30|12496.9|12495.9|12501.8|12500.8|12502.2|12501.2|12492.9|12491.9|385
1654006180000|2022-05-31 14:09:40|12502.2|12501.2|12486.2|12485.2|12502.4|12501.4|12484.6|12483.6|849
1654006190000|2022-05-31 14:09:50|12485.9|12484.9|12481.4|12480.4|12489.2|12488.2|12480.9|12479.9|530
1654006200000|2022-05-31 14:10:00|12482.6|12481.6|12495.9|12494.9|12497.9|12496.9|12481.4|12480.4|597
1654006210000|2022-05-31 14:10:10|12496.2|12495.2|12487.6|12486.6|12497.2|12496.2|12487.6|12486.6|314
1654006220000|2022-05-31 14:10:20|12487.5|12486.5|12488.9|12487.9|12492.1|12491.1|12485|12484|269
1654006230000|2022-05-31 14:10:30|12487.7|12486.7|12485.1|12484.1|12487.7|12486.7|12484|12483|252
1654006240000|2022-05-31 14:10:40|12485.4|12484.4|12485.1|12484.1|12488.5|12487.5|12482.5|12481.5|224
1654006250000|2022-05-31 14:10:50|12485.5|12484.5|12488.9|12487.9|12489.2|12488.2|12485.2|12484.2|142
1654006260000|2022-05-31 14:11:00|12488.4|12487.4|12490.7|12489.7|12490.7|12489.7|12485.4|12484.4|214
1654006270000|2022-05-31 14:11:10|12492|12491|12483.4|12482.4|12493.2|12492.2|12483.4|12482.4|360
1654006280000|2022-05-31 14:11:20|12483.5|12482.5|12481.9|12480.9|12485.5|12484.5|12481.6|12480.6|225
1654006290000|2022-05-31 14:11:30|12482.5|12481.5|12482.5|12481.5|12487.6|12486.6|12482.4|12481.4|252
1654006300000|2022-05-31 14:11:40|12482.7|12481.7|12487.2|12486.2|12487.2|12486.2|12482.5|12481.5|138
1654006310000|2022-05-31 14:11:50|12487.7|12486.7|12491.1|12490.1|12492.5|12491.5|12482.4|12481.4|217
1654006320000|2022-05-31 14:12:00|12490.7|12489.7|12494.1|12493.1|12497.6|12496.6|12489.1|12488.1|255
1654006330000|2022-05-31 14:12:10|12493.9|12492.9|12494.9|12493.9|12497.9|12496.9|12492.2|12491.2|244
1654006340000|2022-05-31 14:12:20|12495.6|12494.6|12489.9|12488.9|12497|12496|12489.5|12488.5|259
1654006350000|2022-05-31 14:12:30|12489.7|12488.7|12496.7|12495.7|12498.1|12497.1|12489.6|12488.6|317
1654006360000|2022-05-31 14:12:40|12496.9|12495.9|12492.6|12491.6|12500.9|12499.9|12491.4|12490.4|429
1654006370000|2022-05-31 14:12:50|12492.4|12491.4|12492.6|12491.6|12499|12498|12492.4|12491.4|172
1654006380000|2022-05-31 14:13:00|12492.7|12491.7|12496.1|12495.1|12498.4|12497.4|12491|12490|206
1654006390000|2022-05-31 14:13:10|12495.1|12494.1|12500.1|12499.1|12500.1|12499.1|12489.9|12488.9|315
1654006400000|2022-05-31 14:13:20|12498.6|12497.6|12502.6|12501.6|12503.4|12502.4|12494.4|12493.4|266
1654006410000|2022-05-31 14:13:30|12502.1|12501.1|12500.4|12499.4|12504.4|12503.4|12499.1|12498.1|222
1654006420000|2022-05-31 14:13:40|12500.1|12499.1|12499.9|12498.9|12504.5|12503.5|12497.1|12496.1|240
1654006430000|2022-05-31 14:13:50|12500.1|12499.1|12498.9|12497.9|12503.1|12502.1|12498.1|12497.1|196
1654006440000|2022-05-31 14:14:00|12498.7|12497.7|12503.4|12502.4|12503.6|12502.6|12496.9|12495.9|291
1654006450000|2022-05-31 14:14:10|12503.6|12502.6|12505.7|12504.7|12506.1|12505.1|12502.6|12501.6|246
1654006460000|2022-05-31 14:14:20|12505.4|12504.4|12503.9|12502.9|12506.5|12505.5|12499.1|12498.1|190
1654006470000|2022-05-31 14:14:30|12503.7|12502.7|12511.1|12510.1|12511.1|12510.1|12500.7|12499.7|925
1654006480000|2022-05-31 14:14:40|12511|12510|12518.9|12517.9|12518.9|12517.9|12508.4|12507.4|666
1654006490000|2022-05-31 14:14:50|12519.1|12518.1|12531.5|12530.5|12533.1|12532.1|12518.9|12517.9|1135
1654006500000|2022-05-31 14:15:00|12533.4|12532.4|12539.6|12538.6|12543.9|12542.9|12530.4|12529.4|821
1654006510000|2022-05-31 14:15:10|12540.2|12539.2|12534.9|12533.9|12543.6|12542.6|12533.9|12532.9|510
1654006520000|2022-05-31 14:15:20|12534.7|12533.7|12532.6|12531.6|12538.1|12537.1|12531.7|12530.7|312
1654006530000|2022-05-31 14:15:30|12532.7|12531.7|12528.6|12527.6|12534.4|12533.4|12527.1|12526.1|256
1654006540000|2022-05-31 14:15:40|12529.1|12528.1|12533.6|12532.6|12533.6|12532.6|12526.9|12525.9|347
1654006550000|2022-05-31 14:15:50|12533.7|12532.7|12539.4|12538.4|12539.9|12538.9|12533.7|12532.7|221
1654006560000|2022-05-31 14:16:00|12540.5|12539.5|12542.6|12541.6|12546|12545|12539.2|12538.2|367
1654006570000|2022-05-31 14:16:10|12542.4|12541.4|12544.4|12543.4|12545.1|12544.1|12538.5|12537.5|252
1654006580000|2022-05-31 14:16:20|12544.6|12543.6|12538.2|12537.2|12546.1|12545.1|12537.9|12536.9|350
1654006590000|2022-05-31 14:16:30|12538|12537|12534.2|12533.2|12539.4|12538.4|12532.4|12531.4|296
1654006600000|2022-05-31 14:16:40|12534.1|12533.1|12533.9|12532.9|12534.9|12533.9|12528.6|12527.6|225
1654006610000|2022-05-31 14:16:50|12534.1|12533.1|12529.7|12528.7|12534.1|12533.1|12526.6|12525.6|263
1654006620000|2022-05-31 14:17:00|12529.1|12528.1|12533.1|12532.1|12533.2|12532.2|12526.4|12525.4|343
1654006630000|2022-05-31 14:17:10|12533.2|12532.2|12526.4|12525.4|12536.4|12535.4|12525.6|12524.6|237
1654006640000|2022-05-31 14:17:20|12526.5|12525.5|12527.1|12526.1|12529.2|12528.2|12523.2|12522.2|334
1654006650000|2022-05-31 14:17:30|12527|12526|12533.5|12532.5|12533.6|12532.6|12526.1|12525.1|231
1654006660000|2022-05-31 14:17:40|12533.7|12532.7|12532.2|12531.2|12538.5|12537.5|12532.2|12531.2|242
1654006670000|2022-05-31 14:17:50|12531.4|12530.4|12527.1|12526.1|12531.4|12530.4|12526.1|12525.1|212
1654006680000|2022-05-31 14:18:00|12526.9|12525.9|12525.1|12524.1|12530.5|12529.5|12525.1|12524.1|134
1654006690000|2022-05-31 14:18:10|12525.4|12524.4|12528.4|12527.4|12531.1|12530.1|12525.4|12524.4|121
1654006700000|2022-05-31 14:18:20|12528.9|12527.9|12538.6|12537.6|12539|12538|12528.4|12527.4|171
1654006710000|2022-05-31 14:18:30|12539|12538|12536.4|12535.4|12539.2|12538.2|12530.4|12529.4|193
1654006720000|2022-05-31 14:18:40|12535.9|12534.9|12537.6|12536.6|12539.2|12538.2|12535|12534|132
1654006730000|2022-05-31 14:18:50|12537.1|12536.1|12538.1|12537.1|12545.9|12544.9|12536.6|12535.6|423
1654006740000|2022-05-31 14:19:00|12538.6|12537.6|12533|12532|12539|12538|12531.6|12530.6|231
1654006750000|2022-05-31 14:19:10|12533.1|12532.1|12530.9|12529.9|12537.9|12536.9|12530.4|12529.4|262
1654006760000|2022-05-31 14:19:20|12530.6|12529.6|12538.9|12537.9|12538.9|12537.9|12530.5|12529.5|152
1654006770000|2022-05-31 14:19:30|12539.1|12538.1|12542.4|12541.4|12545.9|12544.9|12538.1|12537.1|320
1654006780000|2022-05-31 14:19:40|12542.2|12541.2|12546.1|12545.1|12550.1|12549.1|12542.2|12541.2|331
1654006790000|2022-05-31 14:19:50|12545.6|12544.6|12551|12550|12551.4|12550.4|12544.2|12543.2|315
1654006800000|2022-05-31 14:20:00|12551.1|12550.1|12554.6|12553.6|12559|12558|12550.2|12549.2|600
1654006810000|2022-05-31 14:20:10|12555.1|12554.1|12562|12561|12562|12561|12554.4|12553.4|337
1654006820000|2022-05-31 14:20:20|12562.2|12561.2|12564.9|12563.9|12568.4|12567.4|12562.1|12561.1|569
1654006830000|2022-05-31 14:20:30|12565.1|12564.1|12571.9|12570.9|12574.5|12573.5|12562|12561|597
1654006840000|2022-05-31 14:20:40|12572|12571|12573|12572|12576.1|12575.1|12570.1|12569.1|361
1654006850000|2022-05-31 14:20:50|12572.9|12571.9|12572.4|12571.4|12573.4|12572.4|12569|12568|467
1654006860000|2022-05-31 14:21:00|12571.6|12570.6|12577.1|12576.1|12577.7|12576.7|12569.9|12568.9|342
1654006870000|2022-05-31 14:21:10|12577.4|12576.4|12582.1|12581.1|12583.6|12582.6|12575.9|12574.9|513
1654006880000|2022-05-31 14:21:20|12581|12580|12582.5|12581.5|12582.6|12581.6|12577.6|12576.6|309
1654006890000|2022-05-31 14:21:30|12582.4|12581.4|12587.6|12586.6|12588.2|12587.2|12580|12579|342
1654006900000|2022-05-31 14:21:40|12587.9|12586.9|12583.4|12582.4|12591.4|12590.4|12583.2|12582.2|420
1654006910000|2022-05-31 14:21:50|12583.6|12582.6|12587.6|12586.6|12589.1|12588.1|12583.1|12582.1|356
1654006920000|2022-05-31 14:22:00|12587.9|12586.9|12585.4|12584.4|12592.9|12591.9|12583.1|12582.1|461
1654006930000|2022-05-31 14:22:10|12585.1|12584.1|12583.9|12582.9|12590.6|12589.6|12582.4|12581.4|349
1654006940000|2022-05-31 14:22:20|12583.7|12582.7|12583.2|12582.2|12586.6|12585.6|12583.2|12582.2|204
1654006950000|2022-05-31 14:22:30|12583.1|12582.1|12584.7|12583.7|12586.1|12585.1|12582|12581|177
1654006960000|2022-05-31 14:22:40|12584.6|12583.6|12583|12582|12586.4|12585.4|12579.9|12578.9|270
1654006970000|2022-05-31 14:22:50|12583.1|12582.1|12583.1|12582.1|12584.4|12583.4|12580.1|12579.1|299
1654006980000|2022-05-31 14:23:00|12583.6|12582.6|12579.7|12578.7|12586.5|12585.5|12578.6|12577.6|200
1654006990000|2022-05-31 14:23:10|12579.9|12578.9|12577.7|12576.7|12581|12580|12577.4|12576.4|179
1654007000000|2022-05-31 14:23:20|12577.5|12576.5|12578.5|12577.5|12581|12580|12576.6|12575.6|281
1654007010000|2022-05-31 14:23:30|12578.9|12577.9|12572.4|12571.4|12580.9|12579.9|12571.4|12570.4|228
1654007020000|2022-05-31 14:23:40|12572.5|12571.5|12571.9|12570.9|12574.1|12573.1|12567.7|12566.7|356
1654007030000|2022-05-31 14:23:50|12571.6|12570.6|12573.6|12572.6|12575.4|12574.4|12571.1|12570.1|202
1654007040000|2022-05-31 14:24:00|12573.1|12572.1|12567.6|12566.6|12574.1|12573.1|12567.5|12566.5|166
1654007050000|2022-05-31 14:24:10|12567.9|12566.9|12562.4|12561.4|12568.9|12567.9|12561.4|12560.4|289
1654007060000|2022-05-31 14:24:20|12562.6|12561.6|12568.4|12567.4|12568.6|12567.6|12562.2|12561.2|218
1654007070000|2022-05-31 14:24:30|12569.2|12568.2|12573|12572|12575.1|12574.1|12568.9|12567.9|198
1654007080000|2022-05-31 14:24:40|12572.7|12571.7|12575.5|12574.5|12580.4|12579.4|12572|12571|266
1654007090000|2022-05-31 14:24:50|12575.6|12574.6|12575.1|12574.1|12575.7|12574.7|12571.6|12570.6|151
1654007100000|2022-05-31 14:25:00|12575.9|12574.9|12574.9|12573.9|12577.4|12576.4|12573.4|12572.4|173
1654007110000|2022-05-31 14:25:10|12574.7|12573.7|12575.2|12574.2|12579.1|12578.1|12573.4|12572.4|129
1654007120000|2022-05-31 14:25:20|12575.4|12574.4|12573.2|12572.2|12576.9|12575.9|12572.2|12571.2|70
1654007130000|2022-05-31 14:25:30|12572.6|12571.6|12568.1|12567.1|12573.6|12572.6|12567.7|12566.7|161
1654007140000|2022-05-31 14:25:40|12568.6|12567.6|12569.1|12568.1|12570.4|12569.4|12566.7|12565.7|126
1654007150000|2022-05-31 14:25:50|12569.2|12568.2|12568.1|12567.1|12573.2|12572.2|12567.4|12566.4|104
1654007160000|2022-05-31 14:26:00|12567.7|12566.7|12572.1|12571.1|12574.2|12573.2|12566.2|12565.2|258
1654007170000|2022-05-31 14:26:10|12572|12571|12568.5|12567.5|12572.5|12571.5|12565.6|12564.6|164
1654007180000|2022-05-31 14:26:20|12568.4|12567.4|12565.6|12564.6|12572.5|12571.5|12565.6|12564.6|151
1654007190000|2022-05-31 14:26:30|12565.9|12564.9|12568.4|12567.4|12570|12569|12564.4|12563.4|199
1654007200000|2022-05-31 14:26:40|12568.2|12567.2|12568.6|12567.6|12573.6|12572.6|12567.9|12566.9|150
1654007210000|2022-05-31 14:26:50|12569.1|12568.1|12572.7|12571.7|12573.5|12572.5|12568.4|12567.4|156
1654007220000|2022-05-31 14:27:00|12572.6|12571.6|12573.1|12572.1|12581.2|12580.2|12572|12571|343
1654007230000|2022-05-31 14:27:10|12573.2|12572.2|12573.7|12572.7|12575.2|12574.2|12570|12569|130
1654007240000|2022-05-31 14:27:20|12573.9|12572.9|12576.9|12575.9|12576.9|12575.9|12573|12572|147
1654007250000|2022-05-31 14:27:30|12576.7|12575.7|12569.4|12568.4|12576.7|12575.7|12569.4|12568.4|136
1654007260000|2022-05-31 14:27:40|12569.5|12568.5|12577.1|12576.1|12577.1|12576.1|12566.1|12565.1|230
1654007270000|2022-05-31 14:27:50|12577.4|12576.4|12579.9|12578.9|12580.1|12579.1|12575.7|12574.7|168
1654007280000|2022-05-31 14:28:00|12579.1|12578.1|12584.1|12583.1|12584.4|12583.4|12579.1|12578.1|275
1654007290000|2022-05-31 14:28:10|12584|12583|12588.4|12587.4|12590.1|12589.1|12582.6|12581.6|358
1654007300000|2022-05-31 14:28:20|12588.2|12587.2|12589.1|12588.1|12594.6|12593.6|12586.9|12585.9|433
1654007310000|2022-05-31 14:28:30|12589.2|12588.2|12583.6|12582.6|12590|12589|12583.1|12582.1|221
1654007320000|2022-05-31 14:28:40|12583.7|12582.7|12579.6|12578.6|12588.4|12587.4|12579.2|12578.2|181
1654007330000|2022-05-31 14:28:50|12579.4|12578.4|12573.1|12572.1|12580.5|12579.5|12573.1|12572.1|271
1654007340000|2022-05-31 14:29:00|12573.5|12572.5|12571.9|12570.9|12576.4|12575.4|12571|12570|224
1654007350000|2022-05-31 14:29:10|12571.6|12570.6|12577.4|12576.4|12577.5|12576.5|12570.4|12569.4|169
1654007360000|2022-05-31 14:29:20|12577.1|12576.1|12572.4|12571.4|12577.1|12576.1|12570.1|12569.1|157
1654007370000|2022-05-31 14:29:30|12571.9|12570.9|12568.9|12567.9|12574.6|12573.6|12568.9|12567.9|190
1654007380000|2022-05-31 14:29:40|12567.9|12566.9|12565|12564|12567.9|12566.9|12563.1|12562.1|268
1654007390000|2022-05-31 14:29:50|12565.4|12564.4|12567.9|12566.9|12569.4|12568.4|12564.6|12563.6|164
1654007400000|2022-05-31 14:30:00|12567.7|12566.7|12569.4|12568.4|12573.4|12572.4|12561.6|12560.6|331
1654007410000|2022-05-31 14:30:10|12569.1|12568.1|12576.5|12575.5|12578.7|12577.7|12567.4|12566.4|340
1654007420000|2022-05-31 14:30:20|12576.6|12575.6|12573|12572|12577|12576|12570.2|12569.2|200
1654007430000|2022-05-31 14:30:30|12572.9|12571.9|12579.1|12578.1|12580.4|12579.4|12572.9|12571.9|272
1654007440000|2022-05-31 14:30:40|12578.9|12577.9|12582.7|12581.7|12586.2|12585.2|12578.6|12577.6|346
1654007450000|2022-05-31 14:30:50|12584.4|12583.4|12587.9|12586.9|12587.9|12586.9|12582.4|12581.4|180
1654007460000|2022-05-31 14:31:00|12587.6|12586.6|12598|12597|12598.2|12597.2|12587.6|12586.6|588
1654007470000|2022-05-31 14:31:10|12598.5|12597.5|12608.1|12607.1|12609.7|12608.7|12598.4|12597.4|880
1654007480000|2022-05-31 14:31:20|12607.9|12606.9|12613.7|12612.7|12617.6|12616.6|12607.2|12606.2|645
1654007490000|2022-05-31 14:31:30|12614.2|12613.2|12613.4|12612.4|12616.1|12615.1|12610|12609|355
1654007500000|2022-05-31 14:31:40|12612.9|12611.9|12609.5|12608.5|12614.1|12613.1|12608.5|12607.5|301
1654007510000|2022-05-31 14:31:50|12608.9|12607.9|12615.5|12614.5|12616.4|12615.4|12608.6|12607.6|161
1654007520000|2022-05-31 14:32:00|12616|12615|12614.4|12613.4|12620.2|12619.2|12610.4|12609.4|360
1654007530000|2022-05-31 14:32:10|12614.1|12613.1|12617.1|12616.1|12622.9|12621.9|12614.1|12613.1|269
1654007540000|2022-05-31 14:32:20|12617.4|12616.4|12614.6|12613.6|12618.9|12617.9|12614.4|12613.4|175
1654007550000|2022-05-31 14:32:30|12614.2|12613.2|12610.6|12609.6|12615|12614|12606.9|12605.9|334
1654007560000|2022-05-31 14:32:40|12610.1|12609.1|12605.1|12604.1|12610.1|12609.1|12601.4|12600.4|360
1654007570000|2022-05-31 14:32:50|12604.9|12603.9|12605.4|12604.4|12608.4|12607.4|12604.2|12603.2|135
1654007580000|2022-05-31 14:33:00|12606.4|12605.4|12607.4|12606.4|12608.4|12607.4|12603.2|12602.2|133
1654007590000|2022-05-31 14:33:10|12607.1|12606.1|12605.7|12604.7|12607.2|12606.2|12603.1|12602.1|106
1654007600000|2022-05-31 14:33:20|12605.9|12604.9|12612.5|12611.5|12615.5|12614.5|12605.9|12604.9|233
1654007610000|2022-05-31 14:33:30|12612.6|12611.6|12603.2|12602.2|12614.4|12613.4|12603.2|12602.2|245
1654007620000|2022-05-31 14:33:40|12603.5|12602.5|12604.4|12603.4|12605.5|12604.5|12600.7|12599.7|205
1654007630000|2022-05-31 14:33:50|12604.6|12603.6|12599.4|12598.4|12605.6|12604.6|12598.4|12597.4|234
1654007640000|2022-05-31 14:34:00|12599.1|12598.1|12596.7|12595.7|12602|12601|12596.2|12595.2|134
1654007650000|2022-05-31 14:34:10|12597.6|12596.6|12598.6|12597.6|12600.7|12599.7|12593.5|12592.5|234
1654007660000|2022-05-31 14:34:20|12598.1|12597.1|12599.1|12598.1|12601.4|12600.4|12595.5|12594.5|140
1654007670000|2022-05-31 14:34:30|12598.6|12597.6|12600.1|12599.1|12602.1|12601.1|12597.6|12596.6|131
1654007680000|2022-05-31 14:34:40|12600|12599|12594.9|12593.9|12600.4|12599.4|12594.4|12593.4|131
1654007690000|2022-05-31 14:34:50|12595|12594|12589.5|12588.5|12596.9|12595.9|12589.5|12588.5|288
1654007700000|2022-05-31 14:35:00|12589.6|12588.6|12588.1|12587.1|12593.4|12592.4|12586.2|12585.2|341
1654007710000|2022-05-31 14:35:10|12587.7|12586.7|12590|12589|12590.6|12589.6|12584.7|12583.7|255
1654007720000|2022-05-31 14:35:20|12589.9|12588.9|12595.6|12594.6|12595.6|12594.6|12586.7|12585.7|273
1654007730000|2022-05-31 14:35:30|12595.1|12594.1|12592.7|12591.7|12598.1|12597.1|12590.7|12589.7|211
1654007740000|2022-05-31 14:35:40|12592.1|12591.1|12592.4|12591.4|12597.2|12596.2|12591.1|12590.1|166
1654007750000|2022-05-31 14:35:50|12591.1|12590.1|12592|12591|12596.6|12595.6|12590.2|12589.2|188
1654007760000|2022-05-31 14:36:00|12592.1|12591.1|12599.2|12598.2|12599.6|12598.6|12588.4|12587.4|252
1654007770000|2022-05-31 14:36:10|12599.9|12598.9|12592.1|12591.1|12602|12601|12591|12590|234
1654007780000|2022-05-31 14:36:20|12592.4|12591.4|12592.6|12591.6|12593.9|12592.9|12589.7|12588.7|149
1654007790000|2022-05-31 14:36:30|12592.9|12591.9|12589.6|12588.6|12595.4|12594.4|12589.6|12588.6|148
1654007800000|2022-05-31 14:36:40|12589.4|12588.4|12589.1|12588.1|12592.1|12591.1|12585.9|12584.9|163
1654007810000|2022-05-31 14:36:50|12589.4|12588.4|12591|12590|12593.7|12592.7|12587.5|12586.5|127
1654007820000|2022-05-31 14:37:00|12590.6|12589.6|12592.1|12591.1|12596.4|12595.4|12589.4|12588.4|152
1654007830000|2022-05-31 14:37:10|12592.4|12591.4|12585.1|12584.1|12592.7|12591.7|12585|12584|226
1654007840000|2022-05-31 14:37:20|12585|12584|12584|12583|12586.6|12585.6|12582.9|12581.9|254
1654007850000|2022-05-31 14:37:30|12584.1|12583.1|12583.1|12582.1|12586.7|12585.7|12582.6|12581.6|175
1654007860000|2022-05-31 14:37:40|12583.2|12582.2|12580.1|12579.1|12584.9|12583.9|12576.5|12575.5|450
1654007870000|2022-05-31 14:37:50|12580.4|12579.4|12578|12577|12582.1|12581.1|12577.5|12576.5|281
1654007880000|2022-05-31 14:38:00|12578.4|12577.4|12579.1|12578.1|12582.5|12581.5|12576|12575|246
1654007890000|2022-05-31 14:38:10|12579.2|12578.2|12583.6|12582.6|12586.7|12585.7|12576.9|12575.9|230
1654007900000|2022-05-31 14:38:20|12583.5|12582.5|12588.6|12587.6|12588.9|12587.9|12581.4|12580.4|291
1654007910000|2022-05-31 14:38:30|12589.4|12588.4|12591.7|12590.7|12593.1|12592.1|12588.1|12587.1|210
1654007920000|2022-05-31 14:38:40|12592.4|12591.4|12587.1|12586.1|12595.1|12594.1|12587.1|12586.1|210
1654007930000|2022-05-31 14:38:50|12587|12586|12589.9|12588.9|12592.9|12591.9|12586.6|12585.6|113
1654007940000|2022-05-31 14:39:00|12590.1|12589.1|12595.1|12594.1|12595.9|12594.9|12589.6|12588.6|153
1654007950000|2022-05-31 14:39:10|12595|12594|12601.1|12600.1|12602|12601|12594.2|12593.2|271
1654007960000|2022-05-31 14:39:20|12600.9|12599.9|12599.4|12598.4|12604.9|12603.9|12598.9|12597.9|238
1654007970000|2022-05-31 14:39:30|12598.9|12597.9|12594.6|12593.6|12599.6|12598.6|12593.9|12592.9|185
1654007980000|2022-05-31 14:39:40|12594.7|12593.7|12593.1|12592.1|12594.7|12593.7|12588.9|12587.9|238
1654007990000|2022-05-31 14:39:50|12593.2|12592.2|12600.1|12599.1|12600.1|12599.1|12592.9|12591.9|205
1654008000000|2022-05-31 14:40:00|12599.9|12598.9|12602.1|12601.1|12602.1|12601.1|12592.5|12591.5|249
1654008010000|2022-05-31 14:40:10|12602|12601|12597.4|12596.4|12605.1|12604.1|12595.9|12594.9|220
1654008020000|2022-05-31 14:40:20|12598.4|12597.4|12608.6|12607.6|12608.7|12607.7|12595.9|12594.9|242
1654008030000|2022-05-31 14:40:30|12608.5|12607.5|12606.6|12605.6|12608.5|12607.5|12601.7|12600.7|172
1654008040000|2022-05-31 14:40:40|12606.4|12605.4|12606.1|12605.1|12609.6|12608.6|12604.1|12603.1|237
1654008050000|2022-05-31 14:40:50|12606.9|12605.9|12613.9|12612.9|12616.4|12615.4|12606.6|12605.6|391
1654008060000|2022-05-31 14:41:00|12614.4|12613.4|12615.1|12614.1|12623.2|12622.2|12614.2|12613.2|556
1654008070000|2022-05-31 14:41:10|12615.2|12614.2|12610.1|12609.1|12618.2|12617.2|12610.1|12609.1|297
1654008080000|2022-05-31 14:41:20|12609.9|12608.9|12610.6|12609.6|12612.6|12611.6|12607.4|12606.4|246
1654008090000|2022-05-31 14:41:30|12611.1|12610.1|12605.1|12604.1|12612.1|12611.1|12604.9|12603.9|249
1654008100000|2022-05-31 14:41:40|12605.4|12604.4|12601.6|12600.6|12606.5|12605.5|12601.4|12600.4|179
1654008110000|2022-05-31 14:41:50|12601.7|12600.7|12604.1|12603.1|12604.2|12603.2|12599|12598|205
1654008120000|2022-05-31 14:42:00|12605.4|12604.4|12598.4|12597.4|12605.4|12604.4|12596.5|12595.5|224
1654008130000|2022-05-31 14:42:10|12598.5|12597.5|12600.1|12599.1|12603.6|12602.6|12596.4|12595.4|203
1654008140000|2022-05-31 14:42:20|12600|12599|12605.6|12604.6|12606.2|12605.2|12598|12597|192
1654008150000|2022-05-31 14:42:30|12606.9|12605.9|12610.6|12609.6|12615.2|12614.2|12606.4|12605.4|347
1654008160000|2022-05-31 14:42:40|12610.7|12609.7|12613.7|12612.7|12614.1|12613.1|12608.2|12607.2|128
1654008170000|2022-05-31 14:42:50|12614.6|12613.6|12619.6|12618.6|12620.5|12619.5|12611.1|12610.1|277
1654008180000|2022-05-31 14:43:00|12620.1|12619.1|12624.6|12623.6|12626.6|12625.6|12617.4|12616.4|561
1654008190000|2022-05-31 14:43:10|12624.7|12623.7|12621.1|12620.1|12626.5|12625.5|12619|12618|576
1654008200000|2022-05-31 14:43:20|12620.9|12619.9|12628.2|12627.2|12628.2|12627.2|12620.9|12619.9|279
1654008210000|2022-05-31 14:43:30|12627.6|12626.6|12634.4|12633.4|12634.4|12633.4|12627.4|12626.4|534
1654008220000|2022-05-31 14:43:40|12634.1|12633.1|12629.2|12628.2|12637.4|12636.4|12626.9|12625.9|479
1654008230000|2022-05-31 14:43:50|12629.1|12628.1|12626.6|12625.6|12629.1|12628.1|12621.2|12620.2|372
1654008240000|2022-05-31 14:44:00|12626.9|12625.9|12627.4|12626.4|12631.1|12630.1|12623.2|12622.2|314
1654008250000|2022-05-31 14:44:10|12627.2|12626.2|12620.1|12619.1|12627.7|12626.7|12616.6|12615.6|360
1654008260000|2022-05-31 14:44:20|12619.1|12618.1|12621|12620|12623|12622|12618.9|12617.9|144
1654008270000|2022-05-31 14:44:30|12621.1|12620.1|12624.1|12623.1|12624.6|12623.6|12620.6|12619.6|109
1654008280000|2022-05-31 14:44:40|12623.5|12622.5|12630.9|12629.9|12632.1|12631.1|12623.5|12622.5|364
1654008290000|2022-05-31 14:44:50|12630.1|12629.1|12632.2|12631.2|12632.2|12631.2|12626.9|12625.9|195
1654008300000|2022-05-31 14:45:00|12632|12631|12622.6|12621.6|12632.6|12631.6|12622.4|12621.4|256
1654008310000|2022-05-31 14:45:10|12623.4|12622.4|12627.7|12626.7|12628.9|12627.9|12621.2|12620.2|195
1654008320000|2022-05-31 14:45:20|12626.9|12625.9|12623.6|12622.6|12629.1|12628.1|12621.1|12620.1|220
1654008330000|2022-05-31 14:45:30|12623.7|12622.7|12621.7|12620.7|12624.1|12623.1|12618.5|12617.5|226
1654008340000|2022-05-31 14:45:40|12620.9|12619.9|12625.9|12624.9|12626.6|12625.6|12620.7|12619.7|238
1654008350000|2022-05-31 14:45:50|12626|12625|12634|12633|12634.1|12633.1|12625.5|12624.5|240
1654008360000|2022-05-31 14:46:00|12634.2|12633.2|12628.4|12627.4|12635.6|12634.6|12623.1|12622.1|278
1654008370000|2022-05-31 14:46:10|12628.2|12627.2|12624.9|12623.9|12631.5|12630.5|12622.9|12621.9|214
1654008380000|2022-05-31 14:46:20|12624.6|12623.6|12621.7|12620.7|12624.6|12623.6|12618.6|12617.6|270
1654008390000|2022-05-31 14:46:30|12621.9|12620.9|12628.9|12627.9|12628.9|12627.9|12621.9|12620.9|215
1654008400000|2022-05-31 14:46:40|12629|12628|12637.9|12636.9|12638|12637|12628.5|12627.5|400
1654008410000|2022-05-31 14:46:50|12638|12637|12644.2|12643.2|12647.1|12646.1|12636.5|12635.5|764
1654008420000|2022-05-31 14:47:00|12643.4|12642.4|12637.7|12636.7|12645.5|12644.5|12636.7|12635.7|392
1654008430000|2022-05-31 14:47:10|12638.1|12637.1|12638.6|12637.6|12641.1|12640.1|12634.1|12633.1|280
1654008440000|2022-05-31 14:47:20|12639.4|12638.4|12628.5|12627.5|12639.5|12638.5|12628.5|12627.5|209
1654008450000|2022-05-31 14:47:30|12628.4|12627.4|12630.5|12629.5|12630.6|12629.6|12625.5|12624.5|268
1654008460000|2022-05-31 14:47:40|12630.4|12629.4|12626|12625|12632|12631|12626|12625|185
1654008470000|2022-05-31 14:47:50|12626.4|12625.4|12629.9|12628.9|12633.9|12632.9|12626.4|12625.4|184
1654008480000|2022-05-31 14:48:00|12630|12629|12619.4|12618.4|12630.1|12629.1|12619.1|12618.1|542
1654008490000|2022-05-31 14:48:10|12618.9|12617.9|12623.6|12622.6|12627.9|12626.9|12618.9|12617.9|289
1654008500000|2022-05-31 14:48:20|12623.5|12622.5|12621.9|12620.9|12627.9|12626.9|12621.2|12620.2|186
1654008510000|2022-05-31 14:48:30|12621.6|12620.6|12618.7|12617.7|12622.9|12621.9|12616.9|12615.9|363
1654008520000|2022-05-31 14:48:40|12619.1|12618.1|12623.4|12622.4|12624.2|12623.2|12618.1|12617.1|191
1654008530000|2022-05-31 14:48:50|12623.2|12622.2|12621.6|12620.6|12624.2|12623.2|12617.4|12616.4|146
1654008540000|2022-05-31 14:49:00|12621.1|12620.1|12621.1|12620.1|12625.9|12624.9|12618.9|12617.9|156
1654008550000|2022-05-31 14:49:10|12621.5|12620.5|12616.9|12615.9|12624.5|12623.5|12615.7|12614.7|367
1654008560000|2022-05-31 14:49:20|12616.5|12615.5|12616.9|12615.9|12620.6|12619.6|12613.9|12612.9|350
1654008570000|2022-05-31 14:49:30|12617.5|12616.5|12617.4|12616.4|12619.7|12618.7|12613.9|12612.9|197
1654008580000|2022-05-31 14:49:40|12617.2|12616.2|12610.1|12609.1|12617.6|12616.6|12609.7|12608.7|303
1654008590000|2022-05-31 14:49:50|12610|12609|12610.7|12609.7|12612.6|12611.6|12606.4|12605.4|349
1654008600000|2022-05-31 14:50:00|12610.6|12609.6|12609.4|12608.4|12611.6|12610.6|12605.4|12604.4|258
1654008610000|2022-05-31 14:50:10|12609.2|12608.2|12612.6|12611.6|12612.6|12611.6|12605.4|12604.4|291
1654008620000|2022-05-31 14:50:20|12612.4|12611.4|12611.1|12610.1|12617.2|12616.2|12610.4|12609.4|296
1654008630000|2022-05-31 14:50:30|12611.4|12610.4|12616.4|12615.4|12617.9|12616.9|12611.4|12610.4|225
1654008640000|2022-05-31 14:50:40|12616.2|12615.2|12621.1|12620.1|12622.7|12621.7|12614.6|12613.6|162
1654008650000|2022-05-31 14:50:50|12621|12620|12617.4|12616.4|12624.4|12623.4|12615.4|12614.4|140
1654008660000|2022-05-31 14:51:00|12618.4|12617.4|12621.6|12620.6|12622.1|12621.1|12615.4|12614.4|188
1654008670000|2022-05-31 14:51:10|12621.4|12620.4|12625.7|12624.7|12628.1|12627.1|12620.1|12619.1|154
1654008680000|2022-05-31 14:51:20|12625.6|12624.6|12632.6|12631.6|12632.6|12631.6|12620.1|12619.1|223
1654008690000|2022-05-31 14:51:30|12632.9|12631.9|12624.5|12623.5|12633.1|12632.1|12624.1|12623.1|124
1654008700000|2022-05-31 14:51:40|12625.4|12624.4|12626.1|12625.1|12628.1|12627.1|12624.1|12623.1|72
1654008710000|2022-05-31 14:51:50|12625.7|12624.7|12626.1|12625.1|12627|12626|12623.1|12622.1|171
1654008720000|2022-05-31 14:52:00|12626.2|12625.2|12616|12615|12627.1|12626.1|12616|12615|178
1654008730000|2022-05-31 14:52:10|12616.1|12615.1|12617.4|12616.4|12618.2|12617.2|12614.2|12613.2|162
1654008740000|2022-05-31 14:52:20|12617.5|12616.5|12617.1|12616.1|12618.4|12617.4|12615.1|12614.1|73
1654008750000|2022-05-31 14:52:30|12617.2|12616.2|12618.6|12617.6|12621.9|12620.9|12614.7|12613.7|143
1654008760000|2022-05-31 14:52:40|12617.7|12616.7|12616.2|12615.2|12619.2|12618.2|12613.7|12612.7|182
1654008770000|2022-05-31 14:52:50|12616.4|12615.4|12615.6|12614.6|12618.1|12617.1|12614|12613|70
1654008780000|2022-05-31 14:53:00|12615.7|12614.7|12623.4|12622.4|12625.5|12624.5|12615.7|12614.7|158
1654008790000|2022-05-31 14:53:10|12623.5|12622.5|12624.9|12623.9|12627.9|12626.9|12623.2|12622.2|112
1654008800000|2022-05-31 14:53:20|12625.1|12624.1|12630.1|12629.1|12632.7|12631.7|12624.6|12623.6|115
1654008810000|2022-05-31 14:53:30|12628.9|12627.9|12624|12623|12629.1|12628.1|12620.4|12619.4|182
1654008820000|2022-05-31 14:53:40|12624.1|12623.1|12616.7|12615.7|12624.6|12623.6|12616.6|12615.6|131
1654008830000|2022-05-31 14:53:50|12616.6|12615.6|12615.6|12614.6|12618.2|12617.2|12613.1|12612.1|202
1654008840000|2022-05-31 14:54:00|12615.7|12614.7|12618.1|12617.1|12619.9|12618.9|12614.1|12613.1|132
1654008850000|2022-05-31 14:54:10|12618|12617|12622.1|12621.1|12623.4|12622.4|12618|12617|111
1654008860000|2022-05-31 14:54:20|12622.2|12621.2|12626.9|12625.9|12626.9|12625.9|12621.4|12620.4|100
1654008870000|2022-05-31 14:54:30|12627|12626|12625.6|12624.6|12632|12631|12624.7|12623.7|273
1654008880000|2022-05-31 14:54:40|12625.4|12624.4|12624.7|12623.7|12627.7|12626.7|12620.7|12619.7|178
1654008890000|2022-05-31 14:54:50|12625.9|12624.9|12629.2|12628.2|12629.7|12628.7|12623.5|12622.5|262
1654008900000|2022-05-31 14:55:00|12630.4|12629.4|12624.6|12623.6|12631.9|12630.9|12624|12623|92
1654008910000|2022-05-31 14:55:10|12625.1|12624.1|12626.4|12625.4|12627.2|12626.2|12623.1|12622.1|60
1654008920000|2022-05-31 14:55:20|12626.7|12625.7|12627.2|12626.2|12629.7|12628.7|12625.2|12624.2|76
1654008930000|2022-05-31 14:55:30|12626.9|12625.9|12634.4|12633.4|12634.5|12633.5|12626.4|12625.4|134
1654008940000|2022-05-31 14:55:40|12633.7|12632.7|12628.9|12627.9|12634.5|12633.5|12627.6|12626.6|216
1654008950000|2022-05-31 14:55:50|12629.1|12628.1|12626.4|12625.4|12630.1|12629.1|12626.2|12625.2|132
1654008960000|2022-05-31 14:56:00|12626.1|12625.1|12624.6|12623.6|12628.1|12627.1|12624.2|12623.2|127
1654008970000|2022-05-31 14:56:10|12624.5|12623.5|12627.9|12626.9|12629.1|12628.1|12623|12622|139
1654008980000|2022-05-31 14:56:20|12628|12627|12631.6|12630.6|12631.6|12630.6|12627|12626|61
1654008990000|2022-05-31 14:56:30|12631.5|12630.5|12619.1|12618.1|12631.7|12630.7|12612.9|12611.9|711
1654009000000|2022-05-31 14:56:40|12619.2|12618.2|12616.6|12615.6|12620.1|12619.1|12614|12613|211
1654009010000|2022-05-31 14:56:50|12616.7|12615.7|12616.6|12615.6|12619.9|12618.9|12615|12614|119
1654009020000|2022-05-31 14:57:00|12616.5|12615.5|12620|12619|12620|12619|12612.6|12611.6|176
1654009030000|2022-05-31 14:57:10|12619.6|12618.6|12619.1|12618.1|12622.6|12621.6|12616.4|12615.4|341
1654009040000|2022-05-31 14:57:20|12618.4|12617.4|12616|12615|12620.4|12619.4|12613.9|12612.9|236
1654009050000|2022-05-31 14:57:30|12615.9|12614.9|12613.4|12612.4|12616.4|12615.4|12611.5|12610.5|164
1654009060000|2022-05-31 14:57:40|12613.6|12612.6|12609.6|12608.6|12613.6|12612.6|12608.1|12607.1|359
1654009070000|2022-05-31 14:57:50|12609.9|12608.9|12612.9|12611.9|12615.1|12614.1|12606|12605|341
1654009080000|2022-05-31 14:58:00|12613|12612|12607.4|12606.4|12613.1|12612.1|12607.1|12606.1|156
1654009090000|2022-05-31 14:58:10|12607.9|12606.9|12612.4|12611.4|12613.1|12612.1|12606|12605|137
1654009100000|2022-05-31 14:58:20|12612.5|12611.5|12617.6|12616.6|12618.7|12617.7|12612.5|12611.5|547
1654009110000|2022-05-31 14:58:30|12617.1|12616.1|12617.1|12616.1|12619|12618|12614.7|12613.7|146
1654009120000|2022-05-31 14:58:40|12617.5|12616.5|12621.1|12620.1|12621.4|12620.4|12617.5|12616.5|315
1654009130000|2022-05-31 14:58:50|12620.9|12619.9|12626.5|12625.5|12626.9|12625.9|12618.4|12617.4|159
1654009140000|2022-05-31 14:59:00|12625.9|12624.9|12626.9|12625.9|12627|12626|12620.5|12619.5|150
1654009150000|2022-05-31 14:59:10|12626.6|12625.6|12628|12627|12628.9|12627.9|12624.5|12623.5|104
1654009160000|2022-05-31 14:59:20|12627.4|12626.4|12623|12622|12628.4|12627.4|12621.4|12620.4|168
1654009170000|2022-05-31 14:59:30|12623.1|12622.1|12624.1|12623.1|12627.7|12626.7|12623|12622|155
1654009180000|2022-05-31 14:59:40|12624.2|12623.2|12626.6|12625.6|12629|12628|12624.1|12623.1|76
1654009190000|2022-05-31 14:59:50|12627.4|12626.4|12622|12621|12629.2|12628.2|12620.2|12619.2|252
1654009200000|2022-05-31 15:00:00|12621.9|12620.9|12621.4|12620.4|12622.9|12621.9|12619.1|12618.1|228
1654009210000|2022-05-31 15:00:10|12621.6|12620.6|12627.2|12626.2|12628.4|12627.4|12621.6|12620.6|158
1654009220000|2022-05-31 15:00:20|12626.4|12625.4|12637.1|12636.1|12639.4|12638.4|12626.4|12625.4|564
1654009230000|2022-05-31 15:00:30|12637|12636|12638.9|12637.9|12640.4|12639.4|12634.7|12633.7|252
1654009240000|2022-05-31 15:00:40|12640.5|12639.5|12636.6|12635.6|12643.9|12642.9|12636.1|12635.1|299
1654009250000|2022-05-31 15:00:50|12636.4|12635.4|12635.1|12634.1|12640|12639|12634.7|12633.7|123
1654009260000|2022-05-31 15:01:00|12635.4|12634.4|12633.9|12632.9|12638.6|12637.6|12633.1|12632.1|144
1654009270000|2022-05-31 15:01:10|12633.4|12632.4|12648.1|12647.1|12648.1|12647.1|12633.4|12632.4|349
1654009280000|2022-05-31 15:01:20|12648.4|12647.4|12644.4|12643.4|12651.4|12650.4|12643.7|12642.7|531
1654009290000|2022-05-31 15:01:30|12644.5|12643.5|12643.4|12642.4|12644.5|12643.5|12637.6|12636.6|222
1654009300000|2022-05-31 15:01:40|12643.9|12642.9|12637.5|12636.5|12646.1|12645.1|12637.5|12636.5|310
1654009310000|2022-05-31 15:01:50|12637.6|12636.6|12639.1|12638.1|12641.9|12640.9|12637|12636|173
1654009320000|2022-05-31 15:02:00|12639|12638|12633.1|12632.1|12642.1|12641.1|12632.9|12631.9|207
1654009330000|2022-05-31 15:02:10|12633|12632|12634.6|12633.6|12634.7|12633.7|12629.2|12628.2|224
1654009340000|2022-05-31 15:02:20|12634.5|12633.5|12634.2|12633.2|12638.1|12637.1|12632.1|12631.1|81
1654009350000|2022-05-31 15:02:30|12634.4|12633.4|12638.4|12637.4|12639.6|12638.6|12634.4|12633.4|82
1654009360000|2022-05-31 15:02:40|12638.2|12637.2|12644.9|12643.9|12645.5|12644.5|12637.4|12636.4|202
1654009370000|2022-05-31 15:02:50|12644.6|12643.6|12636|12635|12645.5|12644.5|12636|12635|155
1654009380000|2022-05-31 15:03:00|12636.6|12635.6|12638.5|12637.5|12639.2|12638.2|12634.5|12633.5|256
1654009390000|2022-05-31 15:03:10|12638.6|12637.6|12643.2|12642.2|12644.4|12643.4|12638.2|12637.2|99
1654009400000|2022-05-31 15:03:20|12643.4|12642.4|12635.6|12634.6|12643.4|12642.4|12634.4|12633.4|143
1654009410000|2022-05-31 15:03:30|12635.7|12634.7|12633.9|12632.9|12636.6|12635.6|12633|12632|119
1654009420000|2022-05-31 15:03:40|12634.4|12633.4|12639.5|12638.5|12639.5|12638.5|12634.4|12633.4|75
1654009430000|2022-05-31 15:03:50|12639.4|12638.4|12643.1|12642.1|12643.9|12642.9|12639.1|12638.1|80
1654009440000|2022-05-31 15:04:00|12643.2|12642.2|12638.7|12637.7|12643.7|12642.7|12635.7|12634.7|249
1654009450000|2022-05-31 15:04:10|12638.9|12637.9|12644.1|12643.1|12644.6|12643.6|12638.6|12637.6|260
1654009460000|2022-05-31 15:04:20|12643.5|12642.5|12648.1|12647.1|12648.1|12647.1|12642|12641|186
1654009470000|2022-05-31 15:04:30|12647.9|12646.9|12646.6|12645.6|12649.7|12648.7|12644.6|12643.6|229
1654009480000|2022-05-31 15:04:40|12646.5|12645.5|12647.4|12646.4|12648.1|12647.1|12644.6|12643.6|80
1654009490000|2022-05-31 15:04:50|12647.5|12646.5|12647.6|12646.6|12648.2|12647.2|12644.7|12643.7|148
1654009500000|2022-05-31 15:05:00|12647.9|12646.9|12653.7|12652.7|12654.1|12653.1|12645.4|12644.4|268
1654009510000|2022-05-31 15:05:10|12653.5|12652.5|12651.4|12650.4|12655.9|12654.9|12651.1|12650.1|339
1654009520000|2022-05-31 15:05:20|12650.6|12649.6|12640.2|12639.2|12650.6|12649.6|12640.2|12639.2|280
1654009530000|2022-05-31 15:05:30|12640.4|12639.4|12637.6|12636.6|12640.9|12639.9|12636|12635|282
1654009540000|2022-05-31 15:05:40|12637.5|12636.5|12637.4|12636.4|12639.4|12638.4|12635.6|12634.6|123
1654009550000|2022-05-31 15:05:50|12637.5|12636.5|12635.1|12634.1|12639.1|12638.1|12634.2|12633.2|256
1654009560000|2022-05-31 15:06:00|12635.4|12634.4|12634.6|12633.6|12637|12636|12629.2|12628.2|289
1654009570000|2022-05-31 15:06:10|12634.7|12633.7|12632.4|12631.4|12636.4|12635.4|12632.4|12631.4|136
1654009580000|2022-05-31 15:06:20|12632.2|12631.2|12627.5|12626.5|12634.1|12633.1|12627.5|12626.5|164
1654009590000|2022-05-31 15:06:30|12628.4|12627.4|12626|12625|12628.9|12627.9|12623.9|12622.9|236
1654009600000|2022-05-31 15:06:40|12625.9|12624.9|12627|12626|12630.9|12629.9|12625.2|12624.2|153
1654009610000|2022-05-31 15:06:50|12627.1|12626.1|12627.2|12626.2|12627.2|12626.2|12623.9|12622.9|169
1654009620000|2022-05-31 15:07:00|12627.4|12626.4|12629.1|12628.1|12629.9|12628.9|12624.2|12623.2|120
1654009630000|2022-05-31 15:07:10|12628.9|12627.9|12621.1|12620.1|12628.9|12627.9|12620.1|12619.1|301
1654009640000|2022-05-31 15:07:20|12620.9|12619.9|12616.1|12615.1|12620.9|12619.9|12615.4|12614.4|303
1654009650000|2022-05-31 15:07:30|12615.9|12614.9|12625|12624|12626.2|12625.2|12615.9|12614.9|338
1654009660000|2022-05-31 15:07:40|12625.1|12624.1|12626.1|12625.1|12626.7|12625.7|12618.7|12617.7|202
1654009670000|2022-05-31 15:07:50|12626.2|12625.2|12620.5|12619.5|12626.4|12625.4|12619.5|12618.5|91
1654009680000|2022-05-31 15:08:00|12620.4|12619.4|12615|12614|12621|12620|12614.5|12613.5|315
1654009690000|2022-05-31 15:08:10|12614.9|12613.9|12613.2|12612.2|12615.7|12614.7|12607.7|12606.7|395
1654009700000|2022-05-31 15:08:20|12613|12612|12607.1|12606.1|12613.6|12612.6|12606.2|12605.2|375
1654009710000|2022-05-31 15:08:30|12607.4|12606.4|12600.6|12599.6|12611.1|12610.1|12598.6|12597.6|582
1654009720000|2022-05-31 15:08:40|12600.5|12599.5|12594.6|12593.6|12600.5|12599.5|12593.4|12592.4|498
1654009730000|2022-05-31 15:08:50|12595|12594|12593.5|12592.5|12597.4|12596.4|12592.5|12591.5|256
1654009740000|2022-05-31 15:09:00|12593.6|12592.6|12597.9|12596.9|12599.1|12598.1|12587.7|12586.7|699
1654009750000|2022-05-31 15:09:10|12598|12597|12599.6|12598.6|12600.1|12599.1|12595.6|12594.6|159
1654009760000|2022-05-31 15:09:20|12599.7|12598.7|12601.4|12600.4|12603.7|12602.7|12598.4|12597.4|230
1654009770000|2022-05-31 15:09:30|12601.9|12600.9|12604.1|12603.1|12604.4|12603.4|12600.9|12599.9|109
1654009780000|2022-05-31 15:09:40|12604.4|12603.4|12605.4|12604.4|12605.5|12604.5|12599|12598|193
1654009790000|2022-05-31 15:09:50|12604.9|12603.9|12603.2|12602.2|12608.1|12607.1|12602.6|12601.6|202
1654009800000|2022-05-31 15:10:00|12603.4|12602.4|12600|12599|12605.2|12604.2|12597.9|12596.9|186
1654009810000|2022-05-31 15:10:10|12599.6|12598.6|12600|12599|12600.9|12599.9|12596.6|12595.6|117
1654009820000|2022-05-31 15:10:20|12600.5|12599.5|12599.1|12598.1|12606.6|12605.6|12599.1|12598.1|187
1654009830000|2022-05-31 15:10:30|12599.4|12598.4|12606.6|12605.6|12606.7|12605.7|12599.4|12598.4|92
1654009840000|2022-05-31 15:10:40|12606.7|12605.7|12607.4|12606.4|12607.7|12606.7|12604.6|12603.6|77
1654009850000|2022-05-31 15:10:50|12607.5|12606.5|12602.2|12601.2|12607.5|12606.5|12602.1|12601.1|74
1654009860000|2022-05-31 15:11:00|12602.4|12601.4|12599.6|12598.6|12604.4|12603.4|12597.9|12596.9|137
1654009870000|2022-05-31 15:11:10|12599.7|12598.7|12604.1|12603.1|12604.1|12603.1|12599.7|12598.7|58
1654009880000|2022-05-31 15:11:20|12603.9|12602.9|12605.6|12604.6|12606.1|12605.1|12601.4|12600.4|162
1654009890000|2022-05-31 15:11:30|12605.1|12604.1|12606.4|12605.4|12606.6|12605.6|12602.2|12601.2|71
1654009900000|2022-05-31 15:11:40|12605.9|12604.9|12609.7|12608.7|12610.2|12609.2|12603.5|12602.5|114
1654009910000|2022-05-31 15:11:50|12609.9|12608.9|12601.4|12600.4|12609.9|12608.9|12600.4|12599.4|122
1654009920000|2022-05-31 15:12:00|12600.9|12599.9|12601.6|12600.6|12603.6|12602.6|12596.9|12595.9|150
1654009930000|2022-05-31 15:12:10|12600.7|12599.7|12597.4|12596.4|12601.6|12600.6|12596.5|12595.5|122
1654009940000|2022-05-31 15:12:20|12597.2|12596.2|12592.2|12591.2|12599|12598|12589.4|12588.4|196
1654009950000|2022-05-31 15:12:30|12592.4|12591.4|12594.1|12593.1|12595.1|12594.1|12590.1|12589.1|207
1654009960000|2022-05-31 15:12:40|12593.9|12592.9|12594.1|12593.1|12595|12594|12588.7|12587.7|357
1654009970000|2022-05-31 15:12:50|12594.2|12593.2|12596.6|12595.6|12598.9|12597.9|12593.9|12592.9|128
1654009980000|2022-05-31 15:13:00|12597.1|12596.1|12597|12596|12598.7|12597.7|12589.5|12588.5|256
1654009990000|2022-05-31 15:13:10|12596.9|12595.9|12597.6|12596.6|12602.6|12601.6|12596.6|12595.6|251
1654010000000|2022-05-31 15:13:20|12597.9|12596.9|12594.9|12593.9|12599|12598|12594.6|12593.6|62
1654010010000|2022-05-31 15:13:30|12594.7|12593.7|12599.4|12598.4|12599.6|12598.6|12592.9|12591.9|75
1654010020000|2022-05-31 15:13:40|12599.1|12598.1|12603.1|12602.1|12604.6|12603.6|12598.4|12597.4|109
1654010030000|2022-05-31 15:13:50|12604.2|12603.2|12599.9|12598.9|12605.2|12604.2|12599.9|12598.9|92
1654010040000|2022-05-31 15:14:00|12600|12599|12600.6|12599.6|12601.9|12600.9|12599.1|12598.1|76
1654010050000|2022-05-31 15:14:10|12599.6|12598.6|12592.4|12591.4|12599.6|12598.6|12591.9|12590.9|151
1654010060000|2022-05-31 15:14:20|12592.1|12591.1|12585.6|12584.6|12595.9|12594.9|12585.1|12584.1|304
1654010070000|2022-05-31 15:14:30|12585.9|12584.9|12583.2|12582.2|12591.4|12590.4|12582.6|12581.6|318
1654010080000|2022-05-31 15:14:40|12583.4|12582.4|12582|12581|12584.5|12583.5|12580.5|12579.5|473
1654010090000|2022-05-31 15:14:50|12581.9|12580.9|12579.7|12578.7|12583.4|12582.4|12578.9|12577.9|298
1654010100000|2022-05-31 15:15:00|12579.4|12578.4|12583.6|12582.6|12583.9|12582.9|12573.4|12572.4|587
1654010110000|2022-05-31 15:15:10|12583|12582|12583|12582|12584.7|12583.7|12579.6|12578.6|234
1654010120000|2022-05-31 15:15:20|12583.1|12582.1|12587.4|12586.4|12588.9|12587.9|12582.9|12581.9|339
1654010130000|2022-05-31 15:15:30|12587.2|12586.2|12591.1|12590.1|12593.2|12592.2|12587.1|12586.1|193
1654010140000|2022-05-31 15:15:40|12591|12590|12592.1|12591.1|12594.7|12593.7|12589.4|12588.4|144
1654010150000|2022-05-31 15:15:50|12592.4|12591.4|12593.1|12592.1|12594.5|12593.5|12588.5|12587.5|164
1654010160000|2022-05-31 15:16:00|12593.9|12592.9|12595.9|12594.9|12596.5|12595.5|12590.4|12589.4|179
1654010170000|2022-05-31 15:16:10|12595.7|12594.7|12597.7|12596.7|12597.7|12596.7|12589.2|12588.2|173
1654010180000|2022-05-31 15:16:20|12597.9|12596.9|12591.7|12590.7|12598.1|12597.1|12591.6|12590.6|87
1654010190000|2022-05-31 15:16:30|12591.9|12590.9|12588.2|12587.2|12591.9|12590.9|12587.5|12586.5|179
1654010200000|2022-05-31 15:16:40|12588.6|12587.6|12588.4|12587.4|12590.9|12589.9|12586.5|12585.5|221
1654010210000|2022-05-31 15:16:50|12588.2|12587.2|12590|12589|12590.1|12589.1|12584.7|12583.7|171
1654010220000|2022-05-31 15:17:00|12589.9|12588.9|12585.9|12584.9|12590.5|12589.5|12584.6|12583.6|222
1654010230000|2022-05-31 15:17:10|12585.7|12584.7|12588.4|12587.4|12588.4|12587.4|12582.2|12581.2|176
1654010240000|2022-05-31 15:17:20|12588.2|12587.2|12593.5|12592.5|12593.6|12592.6|12588.2|12587.2|165
1654010250000|2022-05-31 15:17:30|12593.4|12592.4|12591.4|12590.4|12594.9|12593.9|12589.4|12588.4|152
1654010260000|2022-05-31 15:17:40|12590|12589|12586.6|12585.6|12591.5|12590.5|12586.1|12585.1|164
1654010270000|2022-05-31 15:17:50|12586.7|12585.7|12585.6|12584.6|12586.7|12585.7|12584.4|12583.4|101
1654010280000|2022-05-31 15:18:00|12586|12585|12584.2|12583.2|12589.7|12588.7|12584.2|12583.2|94
1654010290000|2022-05-31 15:18:10|12583.6|12582.6|12585.2|12584.2|12585.6|12584.6|12583.2|12582.2|84
1654010300000|2022-05-31 15:18:20|12585.1|12584.1|12586.4|12585.4|12588|12587|12582.4|12581.4|85
1654010310000|2022-05-31 15:18:30|12586.2|12585.2|12579.5|12578.5|12586.5|12585.5|12578.6|12577.6|132
1654010320000|2022-05-31 15:18:40|12579.2|12578.2|12578.5|12577.5|12581.1|12580.1|12578.4|12577.4|142
1654010330000|2022-05-31 15:18:50|12578.6|12577.6|12583.6|12582.6|12583.7|12582.7|12577.2|12576.2|154
1654010340000|2022-05-31 15:19:00|12583.9|12582.9|12587.6|12586.6|12588|12587|12583.6|12582.6|218
1654010350000|2022-05-31 15:19:10|12587.7|12586.7|12591.9|12590.9|12593.2|12592.2|12585.6|12584.6|181
1654010360000|2022-05-31 15:19:20|12591.6|12590.6|12588.1|12587.1|12595|12594|12588.1|12587.1|144
1654010370000|2022-05-31 15:19:30|12588.5|12587.5|12586.4|12585.4|12590.9|12589.9|12586.1|12585.1|95
1654010380000|2022-05-31 15:19:40|12586.1|12585.1|12581.1|12580.1|12586.1|12585.1|12580.7|12579.7|148
1654010390000|2022-05-31 15:19:50|12581.5|12580.5|12582.9|12581.9|12586.1|12585.1|12581|12580|174
1654010400000|2022-05-31 15:20:00|12582.6|12581.6|12582.1|12581.1|12583.6|12582.6|12575|12574|356
1654010410000|2022-05-31 15:20:10|12581.6|12580.6|12582.1|12581.1|12586.9|12585.9|12580.9|12579.9|188
1654010420000|2022-05-31 15:20:20|12581.9|12580.9|12585.2|12584.2|12587.6|12586.6|12580.9|12579.9|108
1654010430000|2022-05-31 15:20:30|12585.1|12584.1|12591|12590|12591.7|12590.7|12582.9|12581.9|249
1654010440000|2022-05-31 15:20:40|12590.9|12589.9|12584.4|12583.4|12592|12591|12583.1|12582.1|144
1654010450000|2022-05-31 15:20:50|12584.6|12583.6|12583.4|12582.4|12586.1|12585.1|12581.9|12580.9|97
1654010460000|2022-05-31 15:21:00|12583.6|12582.6|12584.6|12583.6|12584.9|12583.9|12579.4|12578.4|126
1654010470000|2022-05-31 15:21:10|12584.7|12583.7|12588.4|12587.4|12590.1|12589.1|12584.6|12583.6|163
1654010480000|2022-05-31 15:21:20|12588.5|12587.5|12590.2|12589.2|12591.9|12590.9|12587.6|12586.6|228
1654010490000|2022-05-31 15:21:30|12590.1|12589.1|12589.6|12588.6|12591.1|12590.1|12584.4|12583.4|148
1654010500000|2022-05-31 15:21:40|12589.4|12588.4|12585.1|12584.1|12592.1|12591.1|12585.1|12584.1|252
1654010510000|2022-05-31 15:21:50|12584.7|12583.7|12588.4|12587.4|12590.2|12589.2|12584|12583|155
1654010520000|2022-05-31 15:22:00|12588.9|12587.9|12590.2|12589.2|12591.1|12590.1|12587.4|12586.4|113
1654010530000|2022-05-31 15:22:10|12590.5|12589.5|12587.9|12586.9|12591.2|12590.2|12587.9|12586.9|82
1654010540000|2022-05-31 15:22:20|12587.6|12586.6|12597.1|12596.1|12597.4|12596.4|12587.6|12586.6|279
1654010550000|2022-05-31 15:22:30|12597.6|12596.6|12598.9|12597.9|12599.4|12598.4|12595.1|12594.1|312
1654010560000|2022-05-31 15:22:40|12599.7|12598.7|12598.5|12597.5|12600.1|12599.1|12593.5|12592.5|259
1654010570000|2022-05-31 15:22:50|12598.4|12597.4|12605.4|12604.4|12605.6|12604.6|12598.4|12597.4|615
1654010580000|2022-05-31 15:23:00|12605.1|12604.1|12599.6|12598.6|12605.9|12604.9|12596.9|12595.9|208
1654010590000|2022-05-31 15:23:10|12599.7|12598.7|12604.6|12603.6|12606.5|12605.5|12599.6|12598.6|154
1654010600000|2022-05-31 15:23:20|12604.5|12603.5|12600.4|12599.4|12604.6|12603.6|12599|12598|120
1654010610000|2022-05-31 15:23:30|12600.2|12599.2|12600.4|12599.4|12603.2|12602.2|12598.1|12597.1|91
1654010620000|2022-05-31 15:23:40|12600.5|12599.5|12596.4|12595.4|12600.9|12599.9|12596.1|12595.1|117
1654010630000|2022-05-31 15:23:50|12596.5|12595.5|12591.1|12590.1|12596.6|12595.6|12590.9|12589.9|276
1654010640000|2022-05-31 15:24:00|12591.2|12590.2|12590.4|12589.4|12592.1|12591.1|12588.1|12587.1|160
1654010650000|2022-05-31 15:24:10|12590.6|12589.6|12583.1|12582.1|12591.1|12590.1|12583.1|12582.1|221
1654010660000|2022-05-31 15:24:20|12583|12582|12582.6|12581.6|12584.7|12583.7|12580|12579|290
1654010670000|2022-05-31 15:24:30|12582.5|12581.5|12582.7|12581.7|12584.9|12583.9|12581.7|12580.7|121
1654010680000|2022-05-31 15:24:40|12582.6|12581.6|12585.6|12584.6|12587|12586|12582.6|12581.6|96
1654010690000|2022-05-31 15:24:50|12585.5|12584.5|12587.9|12586.9|12587.9|12586.9|12579.2|12578.2|134
1654010700000|2022-05-31 15:25:00|12587.6|12586.6|12579.7|12578.7|12588.2|12587.2|12579.5|12578.5|151
1654010710000|2022-05-31 15:25:10|12579.2|12578.2|12585.9|12584.9|12588.9|12587.9|12577.9|12576.9|226
1654010720000|2022-05-31 15:25:20|12585.6|12584.6|12587.1|12586.1|12590.5|12589.5|12584.6|12583.6|102
1654010730000|2022-05-31 15:25:30|12587.2|12586.2|12589.9|12588.9|12589.9|12588.9|12584|12583|141
1654010740000|2022-05-31 15:25:40|12589.6|12588.6|12590.9|12589.9|12591.2|12590.2|12586.9|12585.9|119
1654010750000|2022-05-31 15:25:50|12591|12590|12594|12593|12594.9|12593.9|12588.6|12587.6|175
1654010760000|2022-05-31 15:26:00|12594.1|12593.1|12590.1|12589.1|12597.4|12596.4|12588.7|12587.7|182
1654010770000|2022-05-31 15:26:10|12590.2|12589.2|12594.4|12593.4|12595.2|12594.2|12588.7|12587.7|59
1654010780000|2022-05-31 15:26:20|12595.1|12594.1|12598.9|12597.9|12598.9|12597.9|12593.7|12592.7|101
1654010790000|2022-05-31 15:26:30|12598.6|12597.6|12598.9|12597.9|12599.4|12598.4|12597.6|12596.6|200
1654010800000|2022-05-31 15:26:40|12599|12598|12603.1|12602.1|12603.4|12602.4|12598.9|12597.9|189
1654010810000|2022-05-31 15:26:50|12602.9|12601.9|12605.1|12604.1|12605.4|12604.4|12600.6|12599.6|184
1654010820000|2022-05-31 15:27:00|12605.2|12604.2|12600.6|12599.6|12605.4|12604.4|12599.7|12598.7|144
1654010830000|2022-05-31 15:27:10|12600.9|12599.9|12602.6|12601.6|12603.1|12602.1|12599.4|12598.4|107
1654010840000|2022-05-31 15:27:20|12602.7|12601.7|12602.9|12601.9|12604.4|12603.4|12600.1|12599.1|51
1654010850000|2022-05-31 15:27:30|12603.1|12602.1|12598.7|12597.7|12604|12603|12598|12597|134
1654010860000|2022-05-31 15:27:40|12598.6|12597.6|12602.4|12601.4|12602.6|12601.6|12597.7|12596.7|81
1654010870000|2022-05-31 15:27:50|12601.4|12600.4|12605.9|12604.9|12606.1|12605.1|12601.4|12600.4|94
1654010880000|2022-05-31 15:28:00|12606|12605|12601.2|12600.2|12608.1|12607.1|12600.9|12599.9|236
1654010890000|2022-05-31 15:28:10|12601.4|12600.4|12597.4|12596.4|12602.6|12601.6|12596.7|12595.7|106
1654010900000|2022-05-31 15:28:20|12597.2|12596.2|12601.6|12600.6|12603.1|12602.1|12596.1|12595.1|140
1654010910000|2022-05-31 15:28:30|12601.7|12600.7|12601.4|12600.4|12604|12603|12599|12598|89
1654010920000|2022-05-31 15:28:40|12601|12600|12598.9|12597.9|12601.9|12600.9|12598.4|12597.4|104
1654010930000|2022-05-31 15:28:50|12598.5|12597.5|12597.6|12596.6|12600.9|12599.9|12596.6|12595.6|124
1654010940000|2022-05-31 15:29:00|12597.7|12596.7|12596.2|12595.2|12598.9|12597.9|12594.5|12593.5|134
1654010950000|2022-05-31 15:29:10|12596.4|12595.4|12601.2|12600.2|12602.9|12601.9|12596.4|12595.4|89
1654010960000|2022-05-31 15:29:20|12601.4|12600.4|12599.9|12598.9|12605.4|12604.4|12599.9|12598.9|87
1654010970000|2022-05-31 15:29:30|12600.1|12599.1|12596.6|12595.6|12600.5|12599.5|12595.7|12594.7|79
1654010980000|2022-05-31 15:29:40|12596.4|12595.4|12596.9|12595.9|12597.9|12596.9|12591.4|12590.4|149
1654010990000|2022-05-31 15:29:50|12596.7|12595.7|12587.4|12586.4|12596.7|12595.7|12586.5|12585.5|176
1654011000000|2022-05-31 15:30:00|12587|12586|12583.6|12582.6|12589.4|12588.4|12581.2|12580.2|302
1654011010000|2022-05-31 15:30:10|12583.2|12582.2|12581.1|12580.1|12583.6|12582.6|12578.6|12577.6|308
1654011020000|2022-05-31 15:30:20|12580.7|12579.7|12581.2|12580.2|12581.6|12580.6|12575.9|12574.9|325
1654011030000|2022-05-31 15:30:30|12581.5|12580.5|12577.6|12576.6|12583.4|12582.4|12576.5|12575.5|257
1654011040000|2022-05-31 15:30:40|12577.9|12576.9|12575.1|12574.1|12579.2|12578.2|12571.6|12570.6|395
1654011050000|2022-05-31 15:30:50|12574.9|12573.9|12573.1|12572.1|12576.2|12575.2|12572.6|12571.6|252
1654011060000|2022-05-31 15:31:00|12573.2|12572.2|12568.1|12567.1|12573.2|12572.2|12566|12565|612
1654011070000|2022-05-31 15:31:10|12567.9|12566.9|12576.7|12575.7|12577.6|12576.6|12566.1|12565.1|244
1654011080000|2022-05-31 15:31:20|12575.4|12574.4|12578|12577|12580.4|12579.4|12573.9|12572.9|275
1654011090000|2022-05-31 15:31:30|12577.7|12576.7|12582.9|12581.9|12585.2|12584.2|12577.7|12576.7|219
1654011100000|2022-05-31 15:31:40|12583.4|12582.4|12581.4|12580.4|12583.6|12582.6|12580.1|12579.1|129
1654011110000|2022-05-31 15:31:50|12581.2|12580.2|12579.9|12578.9|12584.4|12583.4|12579.6|12578.6|120
1654011120000|2022-05-31 15:32:00|12579.1|12578.1|12581.7|12580.7|12582.5|12581.5|12578.6|12577.6|137
1654011130000|2022-05-31 15:32:10|12581.4|12580.4|12584.1|12583.1|12587|12586|12581.1|12580.1|147
1654011140000|2022-05-31 15:32:20|12584|12583|12577.9|12576.9|12585.4|12584.4|12577.7|12576.7|152
1654011150000|2022-05-31 15:32:30|12577.7|12576.7|12579.6|12578.6|12581.4|12580.4|12574.5|12573.5|191
1654011160000|2022-05-31 15:32:40|12579.7|12578.7|12586.5|12585.5|12586.9|12585.9|12579.7|12578.7|108
1654011170000|2022-05-31 15:32:50|12585.9|12584.9|12583.6|12582.6|12586.9|12585.9|12582.7|12581.7|100
1654011180000|2022-05-31 15:33:00|12583.4|12582.4|12588.9|12587.9|12591.6|12590.6|12583.4|12582.4|232
1654011190000|2022-05-31 15:33:10|12587.9|12586.9|12593.4|12592.4|12594.2|12593.2|12587.9|12586.9|218
1654011200000|2022-05-31 15:33:20|12593.5|12592.5|12593.6|12592.6|12595.4|12594.4|12591|12590|137
1654011210000|2022-05-31 15:33:30|12594.6|12593.6|12592.9|12591.9|12594.9|12593.9|12592.5|12591.5|86
1654011220000|2022-05-31 15:33:40|12594.1|12593.1|12591.1|12590.1|12595.5|12594.5|12591|12590|122
1654011230000|2022-05-31 15:33:50|12592.1|12591.1|12594.9|12593.9|12594.9|12593.9|12591.7|12590.7|70
1654011240000|2022-05-31 15:34:00|12595|12594|12592.4|12591.4|12596.2|12595.2|12589.5|12588.5|122
1654011250000|2022-05-31 15:34:10|12591.9|12590.9|12597.9|12596.9|12598.1|12597.1|12591.5|12590.5|101
1654011260000|2022-05-31 15:34:20|12598|12597|12593.7|12592.7|12599.5|12598.5|12593.6|12592.6|135
1654011270000|2022-05-31 15:34:30|12593.6|12592.6|12596.5|12595.5|12597.1|12596.1|12591.5|12590.5|117
1654011280000|2022-05-31 15:34:40|12596.4|12595.4|12592.4|12591.4|12596.6|12595.6|12588.2|12587.2|95
1654011290000|2022-05-31 15:34:50|12592.2|12591.2|12587.9|12586.9|12593|12592|12587.4|12586.4|91
1654011300000|2022-05-31 15:35:00|12588|12587|12585.4|12584.4|12589.4|12588.4|12582.4|12581.4|198
1654011310000|2022-05-31 15:35:10|12585.6|12584.6|12593.1|12592.1|12593.2|12592.2|12585.4|12584.4|111
1654011320000|2022-05-31 15:35:20|12593|12592|12592.9|12591.9|12593.7|12592.7|12587.4|12586.4|149
1654011330000|2022-05-31 15:35:30|12591.9|12590.9|12594.9|12593.9|12599.4|12598.4|12591.9|12590.9|154
1654011340000|2022-05-31 15:35:40|12595.1|12594.1|12597.7|12596.7|12597.9|12596.9|12592.2|12591.2|103
1654011350000|2022-05-31 15:35:50|12598|12597|12594.9|12593.9|12599.6|12598.6|12594.1|12593.1|123
1654011360000|2022-05-31 15:36:00|12594.6|12593.6|12596.4|12595.4|12597.9|12596.9|12591.1|12590.1|112
1654011370000|2022-05-31 15:36:10|12597.6|12596.6|12601.4|12600.4|12602.1|12601.1|12597.4|12596.4|155
1654011380000|2022-05-31 15:36:20|12601.5|12600.5|12606|12605|12606.5|12605.5|12601.1|12600.1|178
1654011390000|2022-05-31 15:36:30|12605.9|12604.9|12609.2|12608.2|12613.1|12612.1|12605.9|12604.9|516
1654011400000|2022-05-31 15:36:40|12609.1|12608.1|12607.4|12606.4|12610.1|12609.1|12604.9|12603.9|134
1654011410000|2022-05-31 15:36:50|12606.9|12605.9|12607.1|12606.1|12608.2|12607.2|12604.1|12603.1|106
1654011420000|2022-05-31 15:37:00|12607.2|12606.2|12608.4|12607.4|12610.2|12609.2|12606.4|12605.4|151
1654011430000|2022-05-31 15:37:10|12608.1|12607.1|12612|12611|12614.6|12613.6|12608.1|12607.1|205
1654011440000|2022-05-31 15:37:20|12612.1|12611.1|12617.4|12616.4|12617.4|12616.4|12610.7|12609.7|188
1654011450000|2022-05-31 15:37:30|12617.1|12616.1|12613.1|12612.1|12617.6|12616.6|12613.1|12612.1|147
1654011460000|2022-05-31 15:37:40|12613.2|12612.2|12614.9|12613.9|12616.1|12615.1|12611.7|12610.7|132
1654011470000|2022-05-31 15:37:50|12614.6|12613.6|12614.7|12613.7|12616.7|12615.7|12612.1|12611.1|95
1654011480000|2022-05-31 15:38:00|12614.9|12613.9|12612.9|12611.9|12616|12615|12609.9|12608.9|100
1654011490000|2022-05-31 15:38:10|12612.7|12611.7|12615.4|12614.4|12616.9|12615.9|12612.1|12611.1|106
1654011500000|2022-05-31 15:38:20|12615.1|12614.1|12615.6|12614.6|12617.7|12616.7|12613.7|12612.7|83
1654011510000|2022-05-31 15:38:30|12615.7|12614.7|12617|12616|12619.4|12618.4|12615.6|12614.6|155
1654011520000|2022-05-31 15:38:40|12616.9|12615.9|12619.1|12618.1|12620|12619|12616.9|12615.9|102
1654011530000|2022-05-31 15:38:50|12619.2|12618.2|12614.4|12613.4|12619.2|12618.2|12614.2|12613.2|77
1654011540000|2022-05-31 15:39:00|12614.2|12613.2|12618.4|12617.4|12618.9|12617.9|12611.6|12610.6|107
1654011550000|2022-05-31 15:39:10|12619.5|12618.5|12622.1|12621.1|12626.9|12625.9|12619.2|12618.2|297
1654011560000|2022-05-31 15:39:20|12622.2|12621.2|12621.9|12620.9|12624.4|12623.4|12620.5|12619.5|77
1654011570000|2022-05-31 15:39:30|12622|12621|12623.4|12622.4|12624.7|12623.7|12620.1|12619.1|177
1654011580000|2022-05-31 15:39:40|12623.2|12622.2|12625.4|12624.4|12625.6|12624.6|12622.9|12621.9|106
1654011590000|2022-05-31 15:39:50|12625.5|12624.5|12629.7|12628.7|12630.1|12629.1|12625.5|12624.5|275
1654011600000|2022-05-31 15:40:00|12629.6|12628.6|12625.1|12624.1|12631.1|12630.1|12623.5|12622.5|235
1654011610000|2022-05-31 15:40:10|12625|12624|12627.1|12626.1|12627.2|12626.2|12624.4|12623.4|77
1654011620000|2022-05-31 15:40:20|12625.9|12624.9|12620.9|12619.9|12625.9|12624.9|12619.7|12618.7|163
1654011630000|2022-05-31 15:40:30|12620.7|12619.7|12620.1|12619.1|12621.6|12620.6|12619.9|12618.9|76
1654011640000|2022-05-31 15:40:40|12620|12619|12616.2|12615.2|12623.1|12622.1|12615.4|12614.4|204
1654011650000|2022-05-31 15:40:50|12616.1|12615.1|12615.9|12614.9|12616.6|12615.6|12613.2|12612.2|99
1654011660000|2022-05-31 15:41:00|12617.4|12616.4|12614.2|12613.2|12617.4|12616.4|12613.4|12612.4|104
1654011670000|2022-05-31 15:41:10|12614.1|12613.1|12615.4|12614.4|12616|12615|12612.4|12611.4|92
1654011680000|2022-05-31 15:41:20|12615.5|12614.5|12615.5|12614.5|12619|12618|12615.5|12614.5|122
1654011690000|2022-05-31 15:41:30|12615.6|12614.6|12619.6|12618.6|12620.6|12619.6|12615.6|12614.6|73
1654011700000|2022-05-31 15:41:40|12619.9|12618.9|12620|12619|12626.7|12625.7|12619.7|12618.7|183
1654011710000|2022-05-31 15:41:50|12620.1|12619.1|12624.1|12623.1|12624.1|12623.1|12618.6|12617.6|83
1654011720000|2022-05-31 15:42:00|12623.9|12622.9|12624.2|12623.2|12626|12625|12622.6|12621.6|90
1654011730000|2022-05-31 15:42:10|12624.4|12623.4|12621.2|12620.2|12624.9|12623.9|12620.5|12619.5|101
1654011740000|2022-05-31 15:42:20|12623.4|12622.4|12629.1|12628.1|12629.5|12628.5|12623|12622|167
1654011750000|2022-05-31 15:42:30|12629|12628|12627.2|12626.2|12630.5|12629.5|12626.4|12625.4|160
1654011760000|2022-05-31 15:42:40|12627.1|12626.1|12632.4|12631.4|12632.7|12631.7|12626.2|12625.2|142
1654011770000|2022-05-31 15:42:50|12631.1|12630.1|12633.9|12632.9|12634.9|12633.9|12630.4|12629.4|160
1654011780000|2022-05-31 15:43:00|12633.4|12632.4|12639.4|12638.4|12639.9|12638.9|12633|12632|339
1654011790000|2022-05-31 15:43:10|12639.6|12638.6|12634.5|12633.5|12641.6|12640.6|12634.5|12633.5|235
1654011800000|2022-05-31 15:43:20|12634.7|12633.7|12634.1|12633.1|12636.5|12635.5|12634|12633|156
1654011810000|2022-05-31 15:43:30|12634.2|12633.2|12641.1|12640.1|12643.7|12642.7|12634|12633|274
1654011820000|2022-05-31 15:43:40|12641.2|12640.2|12635.1|12634.1|12643|12642|12635|12634|125
1654011830000|2022-05-31 15:43:50|12635.6|12634.6|12631.9|12630.9|12636.1|12635.1|12631.6|12630.6|192
1654011840000|2022-05-31 15:44:00|12632|12631|12631.1|12630.1|12633.5|12632.5|12629.1|12628.1|142
1654011850000|2022-05-31 15:44:10|12631.6|12630.6|12631.6|12630.6|12632.6|12631.6|12629.1|12628.1|92
1654011860000|2022-05-31 15:44:20|12631.9|12630.9|12630.4|12629.4|12632.6|12631.6|12628.6|12627.6|118
1654011870000|2022-05-31 15:44:30|12630.1|12629.1|12632.7|12631.7|12634.2|12633.2|12630.1|12629.1|79
1654011880000|2022-05-31 15:44:40|12633.1|12632.1|12633.1|12632.1|12636.1|12635.1|12632.2|12631.2|101
1654011890000|2022-05-31 15:44:50|12633.2|12632.2|12634|12633|12634|12633|12631.4|12630.4|80
1654011900000|2022-05-31 15:45:00|12633.9|12632.9|12633.1|12632.1|12636.6|12635.6|12632.4|12631.4|118
1654011910000|2022-05-31 15:45:10|12633.4|12632.4|12635.2|12634.2|12636.1|12635.1|12633|12632|108
1654011920000|2022-05-31 15:45:20|12635.9|12634.9|12636.9|12635.9|12637.9|12636.9|12634|12633|82
1654011930000|2022-05-31 15:45:30|12637|12636|12637.4|12636.4|12639.4|12638.4|12636.1|12635.1|120
1654011940000|2022-05-31 15:45:40|12637.2|12636.2|12637.1|12636.1|12637.2|12636.2|12634.6|12633.6|72
1654011950000|2022-05-31 15:45:50|12636.9|12635.9|12639.6|12638.6|12639.6|12638.6|12634.7|12633.7|139
1654011960000|2022-05-31 15:46:00|12639.5|12638.5|12637.4|12636.4|12641.9|12640.9|12637|12636|220
1654011970000|2022-05-31 15:46:10|12637.2|12636.2|12641.7|12640.7|12642.9|12641.9|12636.7|12635.7|95
1654011980000|2022-05-31 15:46:20|12642|12641|12643.9|12642.9|12644.5|12643.5|12641.7|12640.7|103
1654011990000|2022-05-31 15:46:30|12644.1|12643.1|12641.6|12640.6|12644.5|12643.5|12641.2|12640.2|83
1654012000000|2022-05-31 15:46:40|12641.7|12640.7|12643.6|12642.6|12646|12645|12641.7|12640.7|127
1654012010000|2022-05-31 15:46:50|12643.4|12642.4|12643.7|12642.7|12647.4|12646.4|12642.6|12641.6|116
1654012020000|2022-05-31 15:47:00|12643.6|12642.6|12645|12644|12645|12644|12642.2|12641.2|106
1654012030000|2022-05-31 15:47:10|12644.9|12643.9|12647.9|12646.9|12648.5|12647.5|12644.9|12643.9|103
1654012040000|2022-05-31 15:47:20|12647.7|12646.7|12647.5|12646.5|12649.7|12648.7|12646.1|12645.1|259
1654012050000|2022-05-31 15:47:30|12647.6|12646.6|12648.6|12647.6|12651.2|12650.2|12646.6|12645.6|320
1654012060000|2022-05-31 15:47:40|12648.9|12647.9|12651.6|12650.6|12653.4|12652.4|12648.6|12647.6|230
1654012070000|2022-05-31 15:47:50|12651.9|12650.9|12649.4|12648.4|12652.6|12651.6|12649.4|12648.4|154
1654012080000|2022-05-31 15:48:00|12649.5|12648.5|12650.4|12649.4|12651|12650|12648.7|12647.7|147
1654012090000|2022-05-31 15:48:10|12650.2|12649.2|12651.5|12650.5|12651.9|12650.9|12648.5|12647.5|151
1654012100000|2022-05-31 15:48:20|12651.6|12650.6|12653.2|12652.2|12653.5|12652.5|12649.9|12648.9|169
1654012110000|2022-05-31 15:48:30|12653.4|12652.4|12665.2|12664.2|12666|12665|12653.4|12652.4|742
1654012120000|2022-05-31 15:48:40|12665.6|12664.6|12663.1|12662.1|12667.2|12666.2|12662.7|12661.7|275
1654012130000|2022-05-31 15:48:50|12663.4|12662.4|12663.2|12662.2|12666|12665|12662.9|12661.9|161
1654012140000|2022-05-31 15:49:00|12663|12662|12666.1|12665.1|12667.6|12666.6|12661.7|12660.7|319
1654012150000|2022-05-31 15:49:10|12666.2|12665.2|12665.4|12664.4|12666.9|12665.9|12662.6|12661.6|157
1654012160000|2022-05-31 15:49:20|12665.5|12664.5|12664.1|12663.1|12665.5|12664.5|12661.4|12660.4|166
1654012170000|2022-05-31 15:49:30|12664.2|12663.2|12670.7|12669.7|12672.5|12671.5|12664.2|12663.2|295
1654012180000|2022-05-31 15:49:40|12670.5|12669.5|12668.7|12667.7|12670.7|12669.7|12666|12665|234
1654012190000|2022-05-31 15:49:50|12668.9|12667.9|12666|12665|12669.6|12668.6|12666|12665|89
1654012200000|2022-05-31 15:50:00|12666.1|12665.1|12667.2|12666.2|12669.4|12668.4|12664.5|12663.5|139
1654012210000|2022-05-31 15:50:10|12667.4|12666.4|12670.6|12669.6|12671.6|12670.6|12666.9|12665.9|198
1654012220000|2022-05-31 15:50:20|12670.7|12669.7|12669.9|12668.9|12672.2|12671.2|12669.5|12668.5|189
1654012230000|2022-05-31 15:50:30|12670|12669|12671.6|12670.6|12671.6|12670.6|12668.1|12667.1|95
1654012240000|2022-05-31 15:50:40|12671.5|12670.5|12672.1|12671.1|12674.2|12673.2|12671.4|12670.4|267
1654012250000|2022-05-31 15:50:50|12672.4|12671.4|12673|12672|12673.4|12672.4|12669.7|12668.7|177
1654012260000|2022-05-31 15:51:00|12672.9|12671.9|12673.6|12672.6|12674.5|12673.5|12672.4|12671.4|220
1654012270000|2022-05-31 15:51:10|12673.4|12672.4|12675.5|12674.5|12675.5|12674.5|12672|12671|160
1654012280000|2022-05-31 15:51:20|12676|12675|12681.7|12680.7|12683.1|12682.1|12675.7|12674.7|541
1654012290000|2022-05-31 15:51:30|12683.9|12682.9|12688.4|12687.4|12692.2|12691.2|12683.9|12682.9|746
1654012300000|2022-05-31 15:51:40|12688.2|12687.2|12689.1|12688.1|12690.5|12689.5|12687.6|12686.6|264
1654012310000|2022-05-31 15:51:50|12690.5|12689.5|12697|12696|12698|12697|12689.4|12688.4|571
1654012320000|2022-05-31 15:52:00|12697.1|12696.1|12691.2|12690.2|12697.1|12696.1|12690.6|12689.6|342
1654012330000|2022-05-31 15:52:10|12691.1|12690.1|12691|12690|12693.9|12692.9|12690.6|12689.6|204
1654012340000|2022-05-31 15:52:20|12690.7|12689.7|12689.2|12688.2|12692.9|12691.9|12689.2|12688.2|208
1654012350000|2022-05-31 15:52:30|12689.1|12688.1|12688.2|12687.2|12690.2|12689.2|12687.2|12686.2|203
1654012360000|2022-05-31 15:52:40|12688.5|12687.5|12684.6|12683.6|12689.6|12688.6|12683.7|12682.7|448
1654012370000|2022-05-31 15:52:50|12684.9|12683.9|12688.4|12687.4|12688.5|12687.5|12684|12683|254
1654012380000|2022-05-31 15:53:00|12689.5|12688.5|12692.7|12691.7|12692.9|12691.9|12689.4|12688.4|295
1654012390000|2022-05-31 15:53:10|12692.6|12691.6|12695.6|12694.6|12695.7|12694.7|12692|12691|299
1654012400000|2022-05-31 15:53:20|12695.7|12694.7|12697.7|12696.7|12698.4|12697.4|12695.1|12694.1|305
1654012410000|2022-05-31 15:53:30|12697.5|12696.5|12696.2|12695.2|12698.2|12697.2|12696.2|12695.2|130
1654012420000|2022-05-31 15:53:40|12696|12695|12698|12697|12698|12697|12695.7|12694.7|166
1654012430000|2022-05-31 15:53:50|12697.9|12696.9|12700.7|12699.7|12701.2|12700.2|12697|12696|471
1654012440000|2022-05-31 15:54:00|12701|12700|12699.7|12698.7|12702.7|12701.7|12699.4|12698.4|308
1654012450000|2022-05-31 15:54:10|12699.9|12698.9|12699.5|12698.5|12702.5|12701.5|12699.4|12698.4|158
1654012460000|2022-05-31 15:54:20|12699.2|12698.2|12697.1|12696.1|12699.4|12698.4|12695.4|12694.4|277
1654012470000|2022-05-31 15:54:30|12697|12696|12697.9|12696.9|12699.9|12698.9|12697|12696|211
1654012480000|2022-05-31 15:54:40|12697.7|12696.7|12698.1|12697.1|12701.1|12700.1|12697|12696|176
1654012490000|2022-05-31 15:54:50|12698|12697|12698.6|12697.6|12699.7|12698.7|12696.6|12695.6|183
1654012500000|2022-05-31 15:55:00|12698.5|12697.5|12700.4|12699.4|12701.2|12700.2|12698.4|12697.4|166
1654012510000|2022-05-31 15:55:10|12700.2|12699.2|12704.2|12703.2|12704.5|12703.5|12699.2|12698.2|230
1654012520000|2022-05-31 15:55:20|12704.4|12703.4|12705.7|12704.7|12706.5|12705.5|12703.5|12702.5|261
1654012530000|2022-05-31 15:55:30|12705.9|12704.9|12704.7|12703.7|12711|12710|12704.5|12703.5|771
1654012540000|2022-05-31 15:55:40|12704.6|12703.6|12709|12708|12709.6|12708.6|12704.6|12703.6|201
1654012550000|2022-05-31 15:55:50|12708.7|12707.7|12710.1|12709.1|12710.5|12709.5|12707.5|12706.5|136
1654012560000|2022-05-31 15:56:00|12710.2|12709.2|12709.6|12708.6|12710.7|12709.7|12707.9|12706.9|176
1654012570000|2022-05-31 15:56:10|12709.5|12708.5|12714|12713|12714.9|12713.9|12708.5|12707.5|291
1654012580000|2022-05-31 15:56:20|12714.1|12713.1|12719.7|12718.7|12721.5|12720.5|12714|12713|673
1654012590000|2022-05-31 15:56:30|12719.6|12718.6|12719.5|12718.5|12722.7|12721.7|12719.5|12718.5|719
1654012600000|2022-05-31 15:56:40|12719.7|12718.7|12718.7|12717.7|12720.2|12719.2|12718.5|12717.5|222
1654012610000|2022-05-31 15:56:50|12719.2|12718.2|12718.4|12717.4|12720|12719|12718|12717|190
1654012620000|2022-05-31 15:57:00|12718.5|12717.5|12713.7|12712.7|12718.5|12717.5|12712.7|12711.7|315
1654012630000|2022-05-31 15:57:10|12714.7|12713.7|12711.7|12710.7|12714.7|12713.7|12711.5|12710.5|183
1654012640000|2022-05-31 15:57:20|12711.9|12710.9|12711.1|12710.1|12712.7|12711.7|12709|12708|313
1654012650000|2022-05-31 15:57:30|12711|12710|12716|12715|12716.4|12715.4|12711|12710|199
1654012660000|2022-05-31 15:57:40|12716.2|12715.2|12712.5|12711.5|12716.4|12715.4|12711.9|12710.9|134
1654012670000|2022-05-31 15:57:50|12712.2|12711.2|12710.5|12709.5|12713.7|12712.7|12710.2|12709.2|149
1654012680000|2022-05-31 15:58:00|12710.6|12709.6|12711.5|12710.5|12712.9|12711.9|12709.7|12708.7|267
1654012690000|2022-05-31 15:58:10|12711.2|12710.2|12710.5|12709.5|12713.4|12712.4|12710.4|12709.4|148
1654012700000|2022-05-31 15:58:20|12710.2|12709.2|12709.2|12708.2|12711.6|12710.6|12708.7|12707.7|189
1654012710000|2022-05-31 15:58:30|12709.1|12708.1|12710.1|12709.1|12711|12710|12708.9|12707.9|164
1654012720000|2022-05-31 15:58:40|12710|12709|12710|12709|12711.2|12710.2|12707.7|12706.7|251
1654012730000|2022-05-31 15:58:50|12709.9|12708.9|12712|12711|12713.4|12712.4|12709.5|12708.5|163
1654012740000|2022-05-31 15:59:00|12712.2|12711.2|12714|12713|12715.2|12714.2|12711.7|12710.7|267
1654012750000|2022-05-31 15:59:10|12714.1|12713.1|12711|12710|12714.1|12713.1|12709|12708|191
1654012760000|2022-05-31 15:59:20|12710.9|12709.9|12709.7|12708.7|12712.2|12711.2|12709.5|12708.5|88
1654012770000|2022-05-31 15:59:30|12709.9|12708.9|12710.5|12709.5|12712|12711|12709.1|12708.1|110
1654012780000|2022-05-31 15:59:40|12710.6|12709.6|12711.2|12710.2|12713.6|12712.6|12710.6|12709.6|191
1654012790000|2022-05-31 15:59:50|12711|12710|12710.2|12709.2|12712.5|12711.5|12710.2|12709.2|87
1654012800000|2022-05-31 16:00:00|12710.4|12709.4|12713.7|12712.7|12713.7|12712.7|12709.2|12708.2|195
1654012810000|2022-05-31 16:00:10|12714|12713|12714.9|12713.9|12715.7|12714.7|12713|12712|234
1654012820000|2022-05-31 16:00:20|12715|12714|12716|12715|12716|12715|12712|12711|260
1654012830000|2022-05-31 16:00:30|12716.5|12715.5|12714.1|12713.1|12718|12717|12714|12713|239
1654012840000|2022-05-31 16:00:40|12714.2|12713.2|12715.4|12714.4|12717.6|12716.6|12714|12713|229
1654012850000|2022-05-31 16:00:50|12715.2|12714.2|12716.5|12715.5|12717|12716|12714.6|12713.6|88
1654012860000|2022-05-31 16:01:00|12715.6|12714.6|12721.2|12720.2|12721.7|12720.7|12715|12714|317
1654012870000|2022-05-31 16:01:10|12721.5|12720.5|12726.5|12725.5|12726.7|12725.7|12721|12720|1917
1654012880000|2022-05-31 16:01:20|12726.2|12725.2|12724.5|12723.5|12729|12728|12724|12723|454
1654012890000|2022-05-31 16:01:30|12724.4|12723.4|12723.7|12722.7|12726.7|12725.7|12723|12722|233
1654012900000|2022-05-31 16:01:40|12723.6|12722.6|12726.7|12725.7|12728.7|12727.7|12723|12722|288
1654012910000|2022-05-31 16:01:50|12727.5|12726.5|12727.5|12726.5|12728.4|12727.4|12726.2|12725.2|173
1654012920000|2022-05-31 16:02:00|12727.7|12726.7|12723.5|12722.5|12728.5|12727.5|12723.2|12722.2|265
1654012930000|2022-05-31 16:02:10|12723.6|12722.6|12724.6|12723.6|12725|12724|12721.5|12720.5|202
1654012940000|2022-05-31 16:02:20|12724.7|12723.7|12728.2|12727.2|12728.2|12727.2|12724.7|12723.7|147
1654012950000|2022-05-31 16:02:30|12728.5|12727.5|12730.4|12729.4|12731.2|12730.2|12727.6|12726.6|351
1654012960000|2022-05-31 16:02:40|12730.5|12729.5|12732.2|12731.2|12734.1|12733.1|12730.2|12729.2|283
1654012970000|2022-05-31 16:02:50|12732.5|12731.5|12734.7|12733.7|12735.2|12734.2|12732.5|12731.5|295
1654012980000|2022-05-31 16:03:00|12734.9|12733.9|12735.2|12734.2|12737.5|12736.5|12734.2|12733.2|330
1654012990000|2022-05-31 16:03:10|12734.9|12733.9|12737|12736|12738.4|12737.4|12734.9|12733.9|224
1654013000000|2022-05-31 16:03:20|12737.1|12736.1|12742|12741|12742.5|12741.5|12736.9|12735.9|389
1654013010000|2022-05-31 16:03:30|12741.7|12740.7|12746|12745|12746.2|12745.2|12741.5|12740.5|548
1654013020000|2022-05-31 16:03:40|12746.2|12745.2|12747.7|12746.7|12751.7|12750.7|12744.7|12743.7|651
1654013030000|2022-05-31 16:03:50|12747.9|12746.9|12747.5|12746.5|12749.7|12748.7|12746.9|12745.9|334
1654013040000|2022-05-31 16:04:00|12747.7|12746.7|12748.6|12747.6|12750.6|12749.6|12746.4|12745.4|306
1654013050000|2022-05-31 16:04:10|12748.2|12747.2|12745.2|12744.2|12748.2|12747.2|12742.7|12741.7|388
1654013060000|2022-05-31 16:04:20|12745.7|12744.7|12746.2|12745.2|12747.2|12746.2|12745.5|12744.5|171
1654013070000|2022-05-31 16:04:30|12746.5|12745.5|12743.7|12742.7|12747|12746|12741.2|12740.2|224
1654013080000|2022-05-31 16:04:40|12743|12742|12749|12748|12749|12748|12742.2|12741.2|293
1654013090000|2022-05-31 16:04:50|12749.2|12748.2|12751.7|12750.7|12752.2|12751.2|12749.2|12748.2|324
1654013100000|2022-05-31 16:05:00|12751.9|12750.9|12745.7|12744.7|12752.1|12751.1|12744.9|12743.9|290
1654013110000|2022-05-31 16:05:10|12746.2|12745.2|12742.7|12741.7|12746.9|12745.9|12741.5|12740.5|258
1654013120000|2022-05-31 16:05:20|12742.5|12741.5|12739|12738|12743.1|12742.1|12739|12738|359
1654013130000|2022-05-31 16:05:30|12739.2|12738.2|12741.7|12740.7|12743.2|12742.2|12738.7|12737.7|330
1654013140000|2022-05-31 16:05:40|12741.5|12740.5|12741.5|12740.5|12742|12741|12737.5|12736.5|290
1654013150000|2022-05-31 16:05:50|12741.4|12740.4|12738.5|12737.5|12743.4|12742.4|12738.2|12737.2|268
1654013160000|2022-05-31 16:06:00|12738.7|12737.7|12738.6|12737.6|12740.6|12739.6|12736.7|12735.7|252
1654013170000|2022-05-31 16:06:10|12737.9|12736.9|12736|12735|12739|12738|12735.9|12734.9|366
1654013180000|2022-05-31 16:06:20|12735.7|12734.7|12736.5|12735.5|12737.6|12736.6|12732.1|12731.1|406
1654013190000|2022-05-31 16:06:30|12736.4|12735.4|12740|12739|12740.5|12739.5|12734.2|12733.2|199
1654013200000|2022-05-31 16:06:40|12740.1|12739.1|12734.2|12733.2|12740.5|12739.5|12734|12733|272
1654013210000|2022-05-31 16:06:50|12734.4|12733.4|12737.1|12736.1|12739.6|12738.6|12734.4|12733.4|138
1654013220000|2022-05-31 16:07:00|12737.2|12736.2|12743|12742|12743.2|12742.2|12737.1|12736.1|127
1654013230000|2022-05-31 16:07:10|12743.1|12742.1|12743|12742|12745.2|12744.2|12741.4|12740.4|381
1654013240000|2022-05-31 16:07:20|12743.1|12742.1|12745|12744|12745.7|12744.7|12743.1|12742.1|224
1654013250000|2022-05-31 16:07:30|12744.9|12743.9|12742.7|12741.7|12745.2|12744.2|12742.4|12741.4|109
1654013260000|2022-05-31 16:07:40|12742.5|12741.5|12739.7|12738.7|12742.5|12741.5|12739.2|12738.2|258
1654013270000|2022-05-31 16:07:50|12739.5|12738.5|12736|12735|12740|12739|12735.1|12734.1|328
1654013280000|2022-05-31 16:08:00|12735.9|12734.9|12734|12733|12736.2|12735.2|12733|12732|260
1654013290000|2022-05-31 16:08:10|12734.1|12733.1|12735.2|12734.2|12737.7|12736.7|12734|12733|126
1654013300000|2022-05-31 16:08:20|12735.4|12734.4|12737.1|12736.1|12738.4|12737.4|12735|12734|182
1654013310000|2022-05-31 16:08:30|12737.2|12736.2|12734.4|12733.4|12738|12737|12734|12733|85
1654013320000|2022-05-31 16:08:40|12734|12733|12734.1|12733.1|12734.9|12733.9|12733|12732|110
1654013330000|2022-05-31 16:08:50|12734.2|12733.2|12736.7|12735.7|12737.7|12736.7|12733.2|12732.2|148
1654013340000|2022-05-31 16:09:00|12736.6|12735.6|12734.4|12733.4|12738.4|12737.4|12733.7|12732.7|129
1654013350000|2022-05-31 16:09:10|12734.5|12733.5|12735.1|12734.1|12736|12735|12734|12733|74
1654013360000|2022-05-31 16:09:20|12735.2|12734.2|12734.9|12733.9|12735.9|12734.9|12733|12732|113
1654013370000|2022-05-31 16:09:30|12735|12734|12732.5|12731.5|12735|12734|12732.2|12731.2|136
1654013380000|2022-05-31 16:09:40|12732.6|12731.6|12733|12732|12734.7|12733.7|12730.5|12729.5|300
1654013390000|2022-05-31 16:09:50|12733.2|12732.2|12731.2|12730.2|12734.7|12733.7|12730|12729|104
1654013400000|2022-05-31 16:10:00|12731.1|12730.1|12732|12731|12732.5|12731.5|12730.2|12729.2|212
1654013410000|2022-05-31 16:10:10|12731.9|12730.9|12734.5|12733.5|12734.5|12733.5|12729.6|12728.6|164
1654013420000|2022-05-31 16:10:20|12734.2|12733.2|12735.5|12734.5|12735.6|12734.6|12734|12733|118
1654013430000|2022-05-31 16:10:30|12735.6|12734.6|12734.4|12733.4|12736.1|12735.1|12734|12733|155
1654013440000|2022-05-31 16:10:40|12734.5|12733.5|12730.4|12729.4|12735.5|12734.5|12730.2|12729.2|160
1654013450000|2022-05-31 16:10:50|12730.2|12729.2|12730.7|12729.7|12731.1|12730.1|12729|12728|167
1654013460000|2022-05-31 16:11:00|12730.9|12729.9|12734.5|12733.5|12734.5|12733.5|12730|12729|238
1654013470000|2022-05-31 16:11:10|12734.2|12733.2|12732.9|12731.9|12734.6|12733.6|12731.5|12730.5|153
1654013480000|2022-05-31 16:11:20|12732.5|12731.5|12734.1|12733.1|12735.5|12734.5|12732.4|12731.4|122
1654013490000|2022-05-31 16:11:30|12734|12733|12733.4|12732.4|12735.6|12734.6|12733.1|12732.1|134
1654013500000|2022-05-31 16:11:40|12733.7|12732.7|12732|12731|12735|12734|12731.5|12730.5|66
1654013510000|2022-05-31 16:11:50|12731.6|12730.6|12732.9|12731.9|12735.1|12734.1|12731.5|12730.5|83
1654013520000|2022-05-31 16:12:00|12731.5|12730.5|12730.2|12729.2|12731.7|12730.7|12729.2|12728.2|175
1654013530000|2022-05-31 16:12:10|12730.1|12729.1|12732.1|12731.1|12732.2|12731.2|12729|12728|198
1654013540000|2022-05-31 16:12:20|12732.2|12731.2|12731.4|12730.4|12732.4|12731.4|12730|12729|145
1654013550000|2022-05-31 16:12:30|12731.2|12730.2|12732.1|12731.1|12734.1|12733.1|12730.6|12729.6|77
1654013560000|2022-05-31 16:12:40|12732|12731|12731.1|12730.1|12734.2|12733.2|12731|12730|80
1654013570000|2022-05-31 16:12:50|12731.2|12730.2|12728.1|12727.1|12731.2|12730.2|12727.5|12726.5|164
1654013580000|2022-05-31 16:13:00|12729|12728|12733|12732|12733.5|12732.5|12728.5|12727.5|262
1654013590000|2022-05-31 16:13:10|12733.1|12732.1|12729.4|12728.4|12733.1|12732.1|12729.2|12728.2|108
1654013600000|2022-05-31 16:13:20|12729.6|12728.6|12730.9|12729.9|12732.9|12731.9|12729.6|12728.6|75
1654013610000|2022-05-31 16:13:30|12731|12730|12729|12728|12731|12730|12728.7|12727.7|83
1654013620000|2022-05-31 16:13:40|12728.9|12727.9|12729.1|12728.1|12730.6|12729.6|12728.7|12727.7|77
1654013630000|2022-05-31 16:13:50|12729|12728|12729.1|12728.1|12730.4|12729.4|12728.4|12727.4|54
1654013640000|2022-05-31 16:14:00|12728.9|12727.9|12727.5|12726.5|12728.9|12727.9|12726.2|12725.2|143
1654013650000|2022-05-31 16:14:10|12727.7|12726.7|12724.1|12723.1|12728.4|12727.4|12724|12723|197
1654013660000|2022-05-31 16:14:20|12724.2|12723.2|12721|12720|12726|12725|12721|12720|255
1654013670000|2022-05-31 16:14:30|12721.2|12720.2|12713.5|12712.5|12725|12724|12712.7|12711.7|596
1654013680000|2022-05-31 16:14:40|12713.4|12712.4|12708.7|12707.7|12715.1|12714.1|12708.4|12707.4|405
1654013690000|2022-05-31 16:14:50|12708.6|12707.6|12703.5|12702.5|12709.4|12708.4|12703.5|12702.5|459
1654013700000|2022-05-31 16:15:00|12703.9|12702.9|12700.5|12699.5|12708|12707|12700.5|12699.5|545
1654013710000|2022-05-31 16:15:10|12700.7|12699.7|12708.1|12707.1|12708.4|12707.4|12699.9|12698.9|310
1654013720000|2022-05-31 16:15:20|12707.9|12706.9|12711.2|12710.2|12712.7|12711.7|12707|12706|288
1654013730000|2022-05-31 16:15:30|12711.5|12710.5|12710.9|12709.9|12712.1|12711.1|12708.6|12707.6|183
1654013740000|2022-05-31 16:15:40|12710.7|12709.7|12702.4|12701.4|12710.7|12709.7|12701.7|12700.7|275
1654013750000|2022-05-31 16:15:50|12702.5|12701.5|12700.7|12699.7|12702.9|12701.9|12696.5|12695.5|361
1654013760000|2022-05-31 16:16:00|12700.9|12699.9|12702.9|12701.9|12704.1|12703.1|12699.2|12698.2|202
1654013770000|2022-05-31 16:16:10|12703.2|12702.2|12708.4|12707.4|12709|12708|12702.6|12701.6|169
1654013780000|2022-05-31 16:16:20|12708.5|12707.5|12701.6|12700.6|12708.5|12707.5|12700.2|12699.2|184
1654013790000|2022-05-31 16:16:30|12702.4|12701.4|12699.7|12698.7|12703.2|12702.2|12697.9|12696.9|133
1654013800000|2022-05-31 16:16:40|12698.6|12697.6|12700.5|12699.5|12700.5|12699.5|12696.6|12695.6|143
1654013810000|2022-05-31 16:16:50|12700.6|12699.6|12697.4|12696.4|12700.6|12699.6|12696.9|12695.9|104
1654013820000|2022-05-31 16:17:00|12697.2|12696.2|12697.4|12696.4|12701|12700|12696.1|12695.1|123
1654013830000|2022-05-31 16:17:10|12697.1|12696.1|12699.9|12698.9|12700.1|12699.1|12696.4|12695.4|168
1654013840000|2022-05-31 16:17:20|12699.6|12698.6|12701.9|12700.9|12703.4|12702.4|12699.5|12698.5|138
1654013850000|2022-05-31 16:17:30|12702|12701|12701.1|12700.1|12702.6|12701.6|12700|12699|146
1654013860000|2022-05-31 16:17:40|12700.9|12699.9|12698.2|12697.2|12701.4|12700.4|12697.7|12696.7|94
1654013870000|2022-05-31 16:17:50|12698.1|12697.1|12696.9|12695.9|12698.2|12697.2|12693.9|12692.9|169
1654013880000|2022-05-31 16:18:00|12697.6|12696.6|12700.4|12699.4|12702.1|12701.1|12694.5|12693.5|212
1654013890000|2022-05-31 16:18:10|12700.2|12699.2|12694.9|12693.9|12701.5|12700.5|12694.6|12693.6|83
1654013900000|2022-05-31 16:18:20|12695.1|12694.1|12694|12693|12695.7|12694.7|12693.4|12692.4|143
1654013910000|2022-05-31 16:18:30|12693|12692|12687.4|12686.4|12694.6|12693.6|12687.2|12686.2|345
1654013920000|2022-05-31 16:18:40|12687.1|12686.1|12689.9|12688.9|12690.5|12689.5|12686.1|12685.1|392
1654013930000|2022-05-31 16:18:50|12689.6|12688.6|12677.9|12676.9|12690|12689|12676.6|12675.6|517
1654013940000|2022-05-31 16:19:00|12677.7|12676.7|12679.1|12678.1|12679.9|12678.9|12675.7|12674.7|383
1654013950000|2022-05-31 16:19:10|12678.5|12677.5|12686.1|12685.1|12686.1|12685.1|12678.4|12677.4|300
1654013960000|2022-05-31 16:19:20|12685.6|12684.6|12688.1|12687.1|12688.9|12687.9|12685.6|12684.6|164
1654013970000|2022-05-31 16:19:30|12689|12688|12687.9|12686.9|12689.5|12688.5|12684.1|12683.1|188
1654013980000|2022-05-31 16:19:40|12688.1|12687.1|12689.2|12688.2|12689.9|12688.9|12686.1|12685.1|119
1654013990000|2022-05-31 16:19:50|12689.4|12688.4|12693.6|12692.6|12693.7|12692.7|12689.2|12688.2|180
1654014000000|2022-05-31 16:20:00|12694.4|12693.4|12691.9|12690.9|12695|12694|12691.2|12690.2|179
1654014010000|2022-05-31 16:20:10|12691.7|12690.7|12690|12689|12692.4|12691.4|12687.9|12686.9|175
1654014020000|2022-05-31 16:20:20|12689.9|12688.9|12687.9|12686.9|12690|12689|12686.9|12685.9|78
1654014030000|2022-05-31 16:20:30|12687.7|12686.7|12684.1|12683.1|12688.1|12687.1|12683.7|12682.7|100
1654014040000|2022-05-31 16:20:40|12684.2|12683.2|12689|12688|12689|12688|12682.9|12681.9|122
1654014050000|2022-05-31 16:20:50|12688.9|12687.9|12686.2|12685.2|12690.5|12689.5|12686|12685|74
1654014060000|2022-05-31 16:21:00|12686.4|12685.4|12677.7|12676.7|12689.2|12688.2|12677.5|12676.5|463
1654014070000|2022-05-31 16:21:10|12678|12677|12670.9|12669.9|12679.2|12678.2|12670.4|12669.4|616
1654014080000|2022-05-31 16:21:20|12671.5|12670.5|12674.4|12673.4|12675.1|12674.1|12667.9|12666.9|225
1654014090000|2022-05-31 16:21:30|12673.6|12672.6|12675.5|12674.5|12675.5|12674.5|12671.4|12670.4|132
1654014100000|2022-05-31 16:21:40|12675.9|12674.9|12671.1|12670.1|12676.6|12675.6|12671.1|12670.1|119
1654014110000|2022-05-31 16:21:50|12671|12670|12670.9|12669.9|12674.6|12673.6|12670.4|12669.4|230
1654014120000|2022-05-31 16:22:00|12670.7|12669.7|12669.7|12668.7|12671.5|12670.5|12668.4|12667.4|169
1654014130000|2022-05-31 16:22:10|12668.5|12667.5|12668.4|12667.4|12668.6|12667.6|12662.2|12661.2|359
1654014140000|2022-05-31 16:22:20|12668.6|12667.6|12671|12670|12672|12671|12667.5|12666.5|221
1654014150000|2022-05-31 16:22:30|12671.1|12670.1|12668.9|12667.9|12671.2|12670.2|12664.7|12663.7|121
1654014160000|2022-05-31 16:22:40|12669.1|12668.1|12672.9|12671.9|12673.1|12672.1|12669|12668|150
1654014170000|2022-05-31 16:22:50|12672.1|12671.1|12671.1|12670.1|12672.2|12671.2|12669.9|12668.9|81
1654014180000|2022-05-31 16:23:00|12671|12670|12671.7|12670.7|12675.2|12674.2|12670|12669|181
1654014190000|2022-05-31 16:23:10|12671.6|12670.6|12667.1|12666.1|12672.4|12671.4|12666.7|12665.7|75
1654014200000|2022-05-31 16:23:20|12667.4|12666.4|12670.1|12669.1|12671.1|12670.1|12667.1|12666.1|174
1654014210000|2022-05-31 16:23:30|12669.9|12668.9|12668.2|12667.2|12670.7|12669.7|12667.6|12666.6|97
1654014220000|2022-05-31 16:23:40|12668.1|12667.1|12669.6|12668.6|12672|12671|12668.1|12667.1|131
1654014230000|2022-05-31 16:23:50|12669.5|12668.5|12669.4|12668.4|12671.5|12670.5|12667.7|12666.7|81
1654014240000|2022-05-31 16:24:00|12669.2|12668.2|12668.5|12667.5|12670.9|12669.9|12667.2|12666.2|151
1654014250000|2022-05-31 16:24:10|12669.6|12668.6|12671.9|12670.9|12672.7|12671.7|12668.9|12667.9|108
1654014260000|2022-05-31 16:24:20|12672.1|12671.1|12673|12672|12674.1|12673.1|12671.1|12670.1|83
1654014270000|2022-05-31 16:24:30|12672.9|12671.9|12676.4|12675.4|12676.6|12675.6|12672.7|12671.7|259
1654014280000|2022-05-31 16:24:40|12676.9|12675.9|12676.1|12675.1|12677.9|12676.9|12674.6|12673.6|180
1654014290000|2022-05-31 16:24:50|12676.2|12675.2|12676.5|12675.5|12678.7|12677.7|12674.9|12673.9|150
1654014300000|2022-05-31 16:25:00|12675.4|12674.4|12677.1|12676.1|12678.6|12677.6|12675.2|12674.2|169
1654014310000|2022-05-31 16:25:10|12677|12676|12678.7|12677.7|12678.7|12677.7|12675|12674|109
1654014320000|2022-05-31 16:25:20|12679|12678|12679.9|12678.9|12680.5|12679.5|12678.2|12677.2|181
1654014330000|2022-05-31 16:25:30|12679.6|12678.6|12679.6|12678.6|12680.1|12679.1|12677.2|12676.2|167
1654014340000|2022-05-31 16:25:40|12679.7|12678.7|12685.6|12684.6|12686.9|12685.9|12679.7|12678.7|400
1654014350000|2022-05-31 16:25:50|12685.1|12684.1|12686.1|12685.1|12687|12686|12684.4|12683.4|178
1654014360000|2022-05-31 16:26:00|12686.2|12685.2|12687|12686|12687.5|12686.5|12682.2|12681.2|243
1654014370000|2022-05-31 16:26:10|12687.1|12686.1|12686.9|12685.9|12687.7|12686.7|12685|12684|99
1654014380000|2022-05-31 16:26:20|12686.7|12685.7|12686.6|12685.6|12689.9|12688.9|12685.6|12684.6|172
1654014390000|2022-05-31 16:26:30|12686.5|12685.5|12689|12688|12690|12689|12686.5|12685.5|109
1654014400000|2022-05-31 16:26:40|12688.9|12687.9|12690.2|12689.2|12692.5|12691.5|12688.6|12687.6|191
1654014410000|2022-05-31 16:26:50|12690.1|12689.1|12688.6|12687.6|12691.1|12690.1|12687.5|12686.5|119
1654014420000|2022-05-31 16:27:00|12688.5|12687.5|12689.4|12688.4|12692.1|12691.1|12688.5|12687.5|116
1654014430000|2022-05-31 16:27:10|12689.2|12688.2|12694|12693|12694|12693|12689.2|12688.2|161
1654014440000|2022-05-31 16:27:20|12693.5|12692.5|12692.4|12691.4|12694|12693|12691.1|12690.1|161
1654014450000|2022-05-31 16:27:30|12692.5|12691.5|12695.1|12694.1|12695.2|12694.2|12692.4|12691.4|154
1654014460000|2022-05-31 16:27:40|12695.5|12694.5|12698.2|12697.2|12698.7|12697.7|12695.5|12694.5|258
1654014470000|2022-05-31 16:27:50|12698.4|12697.4|12700.5|12699.5|12700.7|12699.7|12698.1|12697.1|137
1654014480000|2022-05-31 16:28:00|12700.7|12699.7|12700.4|12699.4|12701.1|12700.1|12697.1|12696.1|304
1654014490000|2022-05-31 16:28:10|12700.2|12699.2|12698.6|12697.6|12704.1|12703.1|12698.4|12697.4|201
1654014500000|2022-05-31 16:28:20|12698.7|12697.7|12698.4|12697.4|12701.9|12700.9|12697.4|12696.4|177
1654014510000|2022-05-31 16:28:30|12697.6|12696.6|12698.2|12697.2|12698.2|12697.2|12693|12692|173
1654014520000|2022-05-31 16:28:40|12697.9|12696.9|12697.2|12696.2|12699.4|12698.4|12696.6|12695.6|83
1654014530000|2022-05-31 16:28:50|12697.4|12696.4|12696.7|12695.7|12698.9|12697.9|12695|12694|86
1654014540000|2022-05-31 16:29:00|12696.4|12695.4|12695.9|12694.9|12698.2|12697.2|12695.5|12694.5|93
1654014550000|2022-05-31 16:29:10|12695.7|12694.7|12699.2|12698.2|12699.6|12698.6|12695.2|12694.2|70
1654014560000|2022-05-31 16:29:20|12699.4|12698.4|12697.6|12696.6|12699.4|12698.4|12696|12695|75
1654014570000|2022-05-31 16:29:30|12697.7|12696.7|12699|12698|12699.6|12698.6|12697.2|12696.2|115
1654014580000|2022-05-31 16:29:40|12699.1|12698.1|12702.4|12701.4|12703|12702|12699.1|12698.1|132
1654014590000|2022-05-31 16:29:50|12702.7|12701.7|12705.1|12704.1|12705.1|12704.1|12702.1|12701.1|141
1654014600000|2022-05-31 16:30:00|12704.9|12703.9|12699.4|12698.4|12707|12706|12698.7|12697.7|249
1654014610000|2022-05-31 16:30:10|12699.5|12698.5|12695.1|12694.1|12700.4|12699.4|12694.9|12693.9|235
1654014620000|2022-05-31 16:30:20|12695.2|12694.2|12698.5|12697.5|12699.7|12698.7|12694.4|12693.4|208
1654014630000|2022-05-31 16:30:30|12698.6|12697.6|12700|12699|12700.5|12699.5|12697.7|12696.7|74
1654014640000|2022-05-31 16:30:40|12700.6|12699.6|12699.7|12698.7|12701.6|12700.6|12698.9|12697.9|65
1654014650000|2022-05-31 16:30:50|12699.9|12698.9|12699.7|12698.7|12700.5|12699.5|12698.5|12697.5|57
1654014660000|2022-05-31 16:31:00|12699.6|12698.6|12699.9|12698.9|12701|12700|12698|12697|74
1654014670000|2022-05-31 16:31:10|12700|12699|12697.9|12696.9|12702.1|12701.1|12697.5|12696.5|90
1654014680000|2022-05-31 16:31:20|12697.7|12696.7|12699.7|12698.7|12699.9|12698.9|12697.2|12696.2|60
1654014690000|2022-05-31 16:31:30|12700.5|12699.5|12702.4|12701.4|12704.7|12703.7|12700.5|12699.5|150
1654014700000|2022-05-31 16:31:40|12702.1|12701.1|12697.7|12696.7|12702.4|12701.4|12697.6|12696.6|48
1654014710000|2022-05-31 16:31:50|12697.5|12696.5|12698|12697|12698.2|12697.2|12695.5|12694.5|161
1654014720000|2022-05-31 16:32:00|12697.6|12696.6|12695.4|12694.4|12699|12698|12695.2|12694.2|130
1654014730000|2022-05-31 16:32:10|12695.5|12694.5|12698.7|12697.7|12698.7|12697.7|12693.1|12692.1|207
1654014740000|2022-05-31 16:32:20|12699|12698|12702.4|12701.4|12703|12702|12699|12698|166
1654014750000|2022-05-31 16:32:30|12702.1|12701.1|12703.4|12702.4|12703.6|12702.6|12701|12700|80
1654014760000|2022-05-31 16:32:40|12703|12702|12703.1|12702.1|12703.4|12702.4|12699|12698|68
1654014770000|2022-05-31 16:32:50|12703.2|12702.2|12703.6|12702.6|12704.2|12703.2|12702.4|12701.4|90
1654014780000|2022-05-31 16:33:00|12704.1|12703.1|12703.6|12702.6|12705|12704|12701.5|12700.5|62
1654014790000|2022-05-31 16:33:10|12703.5|12702.5|12703.5|12702.5|12705.2|12704.2|12703.5|12702.5|73
1654014800000|2022-05-31 16:33:20|12703.4|12702.4|12700.9|12699.9|12704.2|12703.2|12699.6|12698.6|152
1654014810000|2022-05-31 16:33:30|12701.9|12700.9|12703.6|12702.6|12704.5|12703.5|12699.9|12698.9|98
1654014820000|2022-05-31 16:33:40|12703.7|12702.7|12703.9|12702.9|12705.5|12704.5|12701.5|12700.5|105
1654014830000|2022-05-31 16:33:50|12703.7|12702.7|12702.7|12701.7|12706.2|12705.2|12702.7|12701.7|108
1654014840000|2022-05-31 16:34:00|12702.9|12701.9|12704|12703|12704.7|12703.7|12702.4|12701.4|69
1654014850000|2022-05-31 16:34:10|12703.9|12702.9|12703.5|12702.5|12704.1|12703.1|12701.4|12700.4|66
1654014860000|2022-05-31 16:34:20|12703.4|12702.4|12698.1|12697.1|12703.4|12702.4|12697.9|12696.9|173
1654014870000|2022-05-31 16:34:30|12698.2|12697.2|12704.9|12703.9|12705.1|12704.1|12698|12697|117
1654014880000|2022-05-31 16:34:40|12704.6|12703.6|12703.1|12702.1|12705|12704|12701.6|12700.6|97
1654014890000|2022-05-31 16:34:50|12703.6|12702.6|12706.1|12705.1|12706.5|12705.5|12703.1|12702.1|146
1654014900000|2022-05-31 16:35:00|12706.4|12705.4|12712.1|12711.1|12714.6|12713.6|12706.4|12705.4|511
1654014910000|2022-05-31 16:35:10|12711.9|12710.9|12713.6|12712.6|12716.6|12715.6|12711.5|12710.5|224
1654014920000|2022-05-31 16:35:20|12713.7|12712.7|12718.1|12717.1|12718.7|12717.7|12713.4|12712.4|232
1654014930000|2022-05-31 16:35:30|12718.4|12717.4|12719.1|12718.1|12721.6|12720.6|12717.4|12716.4|280
1654014940000|2022-05-31 16:35:40|12719|12718|12720.2|12719.2|12722|12721|12717.6|12716.6|146
1654014950000|2022-05-31 16:35:50|12720.9|12719.9|12722.6|12721.6|12724.2|12723.2|12720.9|12719.9|173
1654014960000|2022-05-31 16:36:00|12722.5|12721.5|12719.6|12718.6|12725.5|12724.5|12718.7|12717.7|253
1654014970000|2022-05-31 16:36:10|12719.7|12718.7|12715.1|12714.1|12720|12719|12715.1|12714.1|171
1654014980000|2022-05-31 16:36:20|12714.6|12713.6|12717.9|12716.9|12718.1|12717.1|12713.7|12712.7|129
1654014990000|2022-05-31 16:36:30|12718.2|12717.2|12714.2|12713.2|12719.4|12718.4|12714.2|12713.2|128
1654015000000|2022-05-31 16:36:40|12714.1|12713.1|12715.7|12714.7|12716.2|12715.2|12713.6|12712.6|79
1654015010000|2022-05-31 16:36:50|12715.6|12714.6|12715.5|12714.5|12716.5|12715.5|12714.4|12713.4|57
1654015020000|2022-05-31 16:37:00|12714|12713|12709.1|12708.1|12714|12713|12708.1|12707.1|215
1654015030000|2022-05-31 16:37:10|12708.6|12707.6|12713.1|12712.1|12714.7|12713.7|12708|12707|166
1654015040000|2022-05-31 16:37:20|12713.9|12712.9|12710.5|12709.5|12714.5|12713.5|12710.5|12709.5|66
1654015050000|2022-05-31 16:37:30|12710.6|12709.6|12715.1|12714.1|12715.7|12714.7|12710.5|12709.5|99
1654015060000|2022-05-31 16:37:40|12715.5|12714.5|12717|12716|12717.5|12716.5|12714.9|12713.9|57
1654015070000|2022-05-31 16:37:50|12717.1|12716.1|12717.4|12716.4|12717.9|12716.9|12716.2|12715.2|98
1654015080000|2022-05-31 16:38:00|12717.5|12716.5|12723|12722|12723|12722|12716.9|12715.9|137
1654015090000|2022-05-31 16:38:10|12722.6|12721.6|12725.1|12724.1|12725.5|12724.5|12722|12721|214
1654015100000|2022-05-31 16:38:20|12725|12724|12730.1|12729.1|12730.5|12729.5|12723.9|12722.9|228
1654015110000|2022-05-31 16:38:30|12730.2|12729.2|12729.6|12728.6|12730.2|12729.2|12727.5|12726.5|178
1654015120000|2022-05-31 16:38:40|12730|12729|12731.9|12730.9|12732.9|12731.9|12729.7|12728.7|288
1654015130000|2022-05-31 16:38:50|12732.1|12731.1|12732.9|12731.9|12736.2|12735.2|12731.7|12730.7|304
1654015140000|2022-05-31 16:39:00|12733|12732|12726.9|12725.9|12734.2|12733.2|12726.2|12725.2|261
1654015150000|2022-05-31 16:39:10|12726.7|12725.7|12726|12725|12728.9|12727.9|12725.6|12724.6|203
1654015160000|2022-05-31 16:39:20|12725.9|12724.9|12730.5|12729.5|12731|12730|12725.9|12724.9|88
1654015170000|2022-05-31 16:39:30|12730.4|12729.4|12736.5|12735.5|12737.1|12736.1|12730|12729|259
1654015180000|2022-05-31 16:39:40|12736.4|12735.4|12736|12735|12736.7|12735.7|12733.9|12732.9|105
1654015190000|2022-05-31 16:39:50|12736.1|12735.1|12735.7|12734.7|12737.7|12736.7|12734.1|12733.1|144
1654015200000|2022-05-31 16:40:00|12734.3|12733.3|12736.5|12735.5|12736.9|12735.9|12733.7|12732.7|146
1654015210000|2022-05-31 16:40:10|12736.7|12735.7|12731.2|12730.2|12738.4|12737.4|12731|12730|224
1654015220000|2022-05-31 16:40:20|12730.9|12729.9|12731.7|12730.7|12733.2|12732.2|12730.9|12729.9|127
1654015230000|2022-05-31 16:40:30|12731.9|12730.9|12734.7|12733.7|12735.2|12734.2|12731.5|12730.5|106
1654015240000|2022-05-31 16:40:40|12734.8|12733.8|12732.7|12731.7|12736.3|12735.3|12732.7|12731.7|119
1654015250000|2022-05-31 16:40:50|12732.8|12731.8|12738.3|12737.3|12738.3|12737.3|12732.4|12731.4|137
1654015260000|2022-05-31 16:41:00|12738.7|12737.7|12735|12734|12738.7|12737.7|12733.3|12732.3|138
1654015270000|2022-05-31 16:41:10|12735.2|12734.2|12736.5|12735.5|12736.5|12735.5|12734.5|12733.5|100
1654015280000|2022-05-31 16:41:20|12736.7|12735.7|12741.8|12740.8|12741.9|12740.9|12736.7|12735.7|217
1654015290000|2022-05-31 16:41:30|12742.2|12741.2|12741.7|12740.7|12742.9|12741.9|12741.2|12740.2|156
1654015300000|2022-05-31 16:41:40|12741.4|12740.4|12743.3|12742.3|12743.9|12742.9|12741.4|12740.4|127
1654015310000|2022-05-31 16:41:50|12742.8|12741.8|12744|12743|12744|12743|12741.5|12740.5|133
1654015320000|2022-05-31 16:42:00|12743.9|12742.9|12743.9|12742.9|12746.8|12745.8|12743.5|12742.5|219
1654015330000|2022-05-31 16:42:10|12744|12743|12740.8|12739.8|12744|12743|12739.5|12738.5|209
1654015340000|2022-05-31 16:42:20|12741.8|12740.8|12744.5|12743.5|12745|12744|12741.5|12740.5|327
1654015350000|2022-05-31 16:42:30|12744.7|12743.7|12741.5|12740.5|12745.3|12744.3|12741.5|12740.5|179
1654015360000|2022-05-31 16:42:40|12741.3|12740.3|12741|12740|12742.7|12741.7|12740.5|12739.5|140
1654015370000|2022-05-31 16:42:50|12741.2|12740.2|12741.4|12740.4|12744|12743|12740.8|12739.8|131
1654015380000|2022-05-31 16:43:00|12741.5|12740.5|12740.8|12739.8|12743.5|12742.5|12739|12738|206
1654015390000|2022-05-31 16:43:10|12740.9|12739.9|12740.2|12739.2|12742.4|12741.4|12739.3|12738.3|66
1654015400000|2022-05-31 16:43:20|12740.3|12739.3|12739|12738|12741.5|12740.5|12738.3|12737.3|80
1654015410000|2022-05-31 16:43:30|12739.2|12738.2|12746|12745|12746.4|12745.4|12739.2|12738.2|116
1654015420000|2022-05-31 16:43:40|12746.2|12745.2|12747.9|12746.9|12748.7|12747.7|12745.4|12744.4|229
1654015430000|2022-05-31 16:43:50|12747.8|12746.8|12750.3|12749.3|12751.5|12750.5|12747.8|12746.8|302
1654015440000|2022-05-31 16:44:00|12750|12749|12742|12741|12750.2|12749.2|12742|12741|250
1654015450000|2022-05-31 16:44:10|12742.4|12741.4|12740.7|12739.7|12742.8|12741.8|12740.7|12739.7|99
1654015460000|2022-05-31 16:44:20|12740.5|12739.5|12741|12740|12742.2|12741.2|12739|12738|192
1654015470000|2022-05-31 16:44:30|12741.3|12740.3|12740.9|12739.9|12742.9|12741.9|12739.8|12738.8|110
1654015480000|2022-05-31 16:44:40|12741|12740|12741.7|12740.7|12742.5|12741.5|12740.2|12739.2|91
1654015490000|2022-05-31 16:44:50|12741.2|12740.2|12741.2|12740.2|12742.9|12741.9|12739.9|12738.9|127
1654015500000|2022-05-31 16:45:00|12740.9|12739.9|12746.5|12745.5|12747.4|12746.4|12740.8|12739.8|222
1654015510000|2022-05-31 16:45:10|12746.7|12745.7|12751.3|12750.3|12751.4|12750.4|12746.5|12745.5|249
1654015520000|2022-05-31 16:45:20|12751.5|12750.5|12750.9|12749.9|12752.3|12751.3|12748.7|12747.7|172
1654015530000|2022-05-31 16:45:30|12750.8|12749.8|12747.2|12746.2|12752|12751|12746.7|12745.7|175
1654015540000|2022-05-31 16:45:40|12747.3|12746.3|12741|12740|12747.3|12746.3|12740.8|12739.8|238
1654015550000|2022-05-31 16:45:50|12741.4|12740.4|12736.5|12735.5|12741.4|12740.4|12735.9|12734.9|346
1654015560000|2022-05-31 16:46:00|12736.7|12735.7|12730.5|12729.5|12736.8|12735.8|12730.3|12729.3|333
1654015570000|2022-05-31 16:46:10|12730.7|12729.7|12727.5|12726.5|12732.5|12731.5|12726.5|12725.5|380
1654015580000|2022-05-31 16:46:20|12727.9|12726.9|12735.2|12734.2|12736.2|12735.2|12727.8|12726.8|297
1654015590000|2022-05-31 16:46:30|12735|12734|12735.9|12734.9|12736.8|12735.8|12734.8|12733.8|143
1654015600000|2022-05-31 16:46:40|12735.8|12734.8|12732.3|12731.3|12736.2|12735.2|12730.2|12729.2|165
1654015610000|2022-05-31 16:46:50|12732.4|12731.4|12730|12729|12734|12733|12730|12729|146
1654015620000|2022-05-31 16:47:00|12730.2|12729.2|12728.5|12727.5|12731.9|12730.9|12727.5|12726.5|211
1654015630000|2022-05-31 16:47:10|12728.7|12727.7|12728.5|12727.5|12730.2|12729.2|12727|12726|159
1654015640000|2022-05-31 16:47:20|12728.4|12727.4|12732.9|12731.9|12732.9|12731.9|12727.2|12726.2|238
1654015650000|2022-05-31 16:47:30|12732.8|12731.8|12730.9|12729.9|12733.5|12732.5|12730.5|12729.5|112
1654015660000|2022-05-31 16:47:40|12731.2|12730.2|12731.2|12730.2|12732.5|12731.5|12730.5|12729.5|51
1654015670000|2022-05-31 16:47:50|12731|12730|12730.2|12729.2|12732.9|12731.9|12729.8|12728.8|83
1654015680000|2022-05-31 16:48:00|12730|12729|12733.8|12732.8|12733.8|12732.8|12728.8|12727.8|167
1654015690000|2022-05-31 16:48:10|12733.9|12732.9|12732.9|12731.9|12734.4|12733.4|12730.7|12729.7|156
1654015700000|2022-05-31 16:48:20|12731.9|12730.9|12732.4|12731.4|12732.9|12731.9|12730.3|12729.3|54
1654015710000|2022-05-31 16:48:30|12733|12732|12732.2|12731.2|12733.9|12732.9|12731.4|12730.4|60
1654015720000|2022-05-31 16:48:40|12732|12731|12732.7|12731.7|12732.8|12731.8|12731.2|12730.2|37
1654015730000|2022-05-31 16:48:50|12732.8|12731.8|12734.5|12733.5|12736|12735|12732.2|12731.2|78
1654015740000|2022-05-31 16:49:00|12735.2|12734.2|12733.9|12732.9|12735.4|12734.4|12731.2|12730.2|118
1654015750000|2022-05-31 16:49:10|12734|12733|12733.9|12732.9|12737.3|12736.3|12733.5|12732.5|116
1654015760000|2022-05-31 16:49:20|12733.7|12732.7|12730.5|12729.5|12735.2|12734.2|12730.5|12729.5|75
1654015770000|2022-05-31 16:49:30|12730.8|12729.8|12729.9|12728.9|12732|12731|12728.5|12727.5|173
1654015780000|2022-05-31 16:49:40|12729.8|12728.8|12731.4|12730.4|12732.3|12731.3|12729.4|12728.4|57
1654015790000|2022-05-31 16:49:50|12731.8|12730.8|12735.3|12734.3|12736.5|12735.5|12731.4|12730.4|85
1654015800000|2022-05-31 16:50:00|12734.9|12733.9|12734|12733|12736.7|12735.7|12733.3|12732.3|108
1654015810000|2022-05-31 16:50:10|12734.2|12733.2|12734.7|12733.7|12737|12736|12732.7|12731.7|59
1654015820000|2022-05-31 16:50:20|12734.8|12733.8|12733|12732|12735.4|12734.4|12732.3|12731.3|66
1654015830000|2022-05-31 16:50:30|12732.7|12731.7|12731.9|12730.9|12733.8|12732.8|12731.5|12730.5|109
1654015840000|2022-05-31 16:50:40|12732.2|12731.2|12736.2|12735.2|12736.3|12735.3|12732.2|12731.2|108
1654015850000|2022-05-31 16:50:50|12736.4|12735.4|12735.9|12734.9|12736.4|12735.4|12734.4|12733.4|68
1654015860000|2022-05-31 16:51:00|12736.2|12735.2|12742.9|12741.9|12742.9|12741.9|12735|12734|255
1654015870000|2022-05-31 16:51:10|12742.7|12741.7|12742.4|12741.4|12744.9|12743.9|12741.5|12740.5|243
1654015880000|2022-05-31 16:51:20|12742.3|12741.3|12740.7|12739.7|12743.5|12742.5|12738.9|12737.9|117
1654015890000|2022-05-31 16:51:30|12740.9|12739.9|12741.8|12740.8|12741.9|12740.9|12738.9|12737.9|122
1654015900000|2022-05-31 16:51:40|12742|12741|12738.5|12737.5|12742.7|12741.7|12738.5|12737.5|97
1654015910000|2022-05-31 16:51:50|12738.7|12737.7|12734.7|12733.7|12738.7|12737.7|12734.7|12733.7|102
1654015920000|2022-05-31 16:52:00|12734.8|12733.8|12734.5|12733.5|12735.9|12734.9|12731.8|12730.8|429
1654015930000|2022-05-31 16:52:10|12734.7|12733.7|12737.7|12736.7|12738.3|12737.3|12734.2|12733.2|81
1654015940000|2022-05-31 16:52:20|12737.8|12736.8|12733.9|12732.9|12738.2|12737.2|12733.7|12732.7|79
1654015950000|2022-05-31 16:52:30|12734|12733|12741.2|12740.2|12741.2|12740.2|12734|12733|100
1654015960000|2022-05-31 16:52:40|12741|12740|12742.5|12741.5|12744.8|12743.8|12740.2|12739.2|133
1654015970000|2022-05-31 16:52:50|12742.7|12741.7|12741|12740|12743.3|12742.3|12738.5|12737.5|190
1654015980000|2022-05-31 16:53:00|12740.7|12739.7|12738.5|12737.5|12741.9|12740.9|12737.9|12736.9|89
1654015990000|2022-05-31 16:53:10|12738.7|12737.7|12738.9|12737.9|12740.3|12739.3|12737|12736|128
1654016000000|2022-05-31 16:53:20|12738.8|12737.8|12735.3|12734.3|12738.9|12737.9|12733.7|12732.7|115
1654016010000|2022-05-31 16:53:30|12735.4|12734.4|12736.5|12735.5|12738.2|12737.2|12733.3|12732.3|96
1654016020000|2022-05-31 16:53:40|12736.4|12735.4|12735.7|12734.7|12736.5|12735.5|12734.7|12733.7|50
1654016030000|2022-05-31 16:53:50|12735.8|12734.8|12736.3|12735.3|12737.2|12736.2|12734.8|12733.8|37
1654016040000|2022-05-31 16:54:00|12736.7|12735.7|12740.9|12739.9|12740.9|12739.9|12735|12734|105
1654016050000|2022-05-31 16:54:10|12740.5|12739.5|12744.5|12743.5|12746.5|12745.5|12739.9|12738.9|229
1654016060000|2022-05-31 16:54:20|12744.7|12743.7|12741.7|12740.7|12745.5|12744.5|12741|12740|106
1654016070000|2022-05-31 16:54:30|12741.8|12740.8|12741|12740|12741.9|12740.9|12739.8|12738.8|110
1654016080000|2022-05-31 16:54:40|12740.9|12739.9|12740.9|12739.9|12742.5|12741.5|12740|12739|84
1654016090000|2022-05-31 16:54:50|12740.8|12739.8|12740.9|12739.9|12741.7|12740.7|12738.9|12737.9|62
1654016100000|2022-05-31 16:55:00|12741.2|12740.2|12743.2|12742.2|12743.8|12742.8|12740.7|12739.7|96
1654016110000|2022-05-31 16:55:10|12743.3|12742.3|12741.7|12740.7|12745|12744|12741.2|12740.2|83
1654016120000|2022-05-31 16:55:20|12741.4|12740.4|12741.8|12740.8|12743.7|12742.7|12741|12740|64
1654016130000|2022-05-31 16:55:30|12741.9|12740.9|12739.7|12738.7|12741.9|12740.9|12739.7|12738.7|54
1654016140000|2022-05-31 16:55:40|12739.5|12738.5|12739.9|12738.9|12740.5|12739.5|12735.2|12734.2|181
1654016150000|2022-05-31 16:55:50|12740.2|12739.2|12740.7|12739.7|12741.5|12740.5|12737.7|12736.7|84
1654016160000|2022-05-31 16:56:00|12742|12741|12744.2|12743.2|12744.7|12743.7|12741.9|12740.9|142
1654016170000|2022-05-31 16:56:10|12744|12743|12746.4|12745.4|12747.8|12746.8|12744|12743|141
1654016180000|2022-05-31 16:56:20|12746.3|12745.3|12745.7|12744.7|12748|12747|12744|12743|85
1654016190000|2022-05-31 16:56:30|12745.5|12744.5|12752.9|12751.9|12754.5|12753.5|12745.4|12744.4|482
1654016200000|2022-05-31 16:56:40|12752.8|12751.8|12746.7|12745.7|12752.8|12751.8|12745.9|12744.9|233
1654016210000|2022-05-31 16:56:50|12747.4|12746.4|12745.7|12744.7|12748.7|12747.7|12745.7|12744.7|121
1654016220000|2022-05-31 16:57:00|12745.8|12744.8|12743.3|12742.3|12745.9|12744.9|12741.3|12740.3|152
1654016230000|2022-05-31 16:57:10|12743.4|12742.4|12737.3|12736.3|12744|12743|12736.5|12735.5|212
1654016240000|2022-05-31 16:57:20|12737.4|12736.4|12734.7|12733.7|12737.4|12736.4|12733.8|12732.8|145
1654016250000|2022-05-31 16:57:30|12734.4|12733.4|12733.9|12732.9|12735.9|12734.9|12732.4|12731.4|131
1654016260000|2022-05-31 16:57:40|12733.8|12732.8|12732.5|12731.5|12736.3|12735.3|12732.4|12731.4|81
1654016270000|2022-05-31 16:57:50|12732.8|12731.8|12733.8|12732.8|12733.8|12732.8|12731.4|12730.4|141
1654016280000|2022-05-31 16:58:00|12733.9|12732.9|12736.2|12735.2|12737|12736|12731.9|12730.9|130
1654016290000|2022-05-31 16:58:10|12736.7|12735.7|12737.2|12736.2|12738.7|12737.7|12735.9|12734.9|80
1654016300000|2022-05-31 16:58:20|12736.9|12735.9|12736.3|12735.3|12738.4|12737.4|12735.3|12734.3|77
1654016310000|2022-05-31 16:58:30|12736.7|12735.7|12736.5|12735.5|12738|12737|12735.8|12734.8|80
1654016320000|2022-05-31 16:58:40|12736.3|12735.3|12738.7|12737.7|12738.9|12737.9|12734.7|12733.7|104
1654016330000|2022-05-31 16:58:50|12738.2|12737.2|12736.3|12735.3|12740|12739|12735.9|12734.9|102
1654016340000|2022-05-31 16:59:00|12735.7|12734.7|12730.4|12729.4|12736.7|12735.7|12727.7|12726.7|239
1654016350000|2022-05-31 16:59:10|12730|12729|12729.9|12728.9|12733.8|12732.8|12728.7|12727.7|127
1654016360000|2022-05-31 16:59:20|12729.7|12728.7|12732.2|12731.2|12733.4|12732.4|12729.5|12728.5|93
1654016370000|2022-05-31 16:59:30|12732.8|12731.8|12732.4|12731.4|12734.5|12733.5|12732|12731|152
1654016380000|2022-05-31 16:59:40|12732.5|12731.5|12731.2|12730.2|12733.8|12732.8|12730.4|12729.4|75
1654016390000|2022-05-31 16:59:50|12731|12730|12731.2|12730.2|12732.5|12731.5|12730.2|12729.2|109
1654016400000|2022-05-31 17:00:00|12730.9|12729.9|12732.3|12731.3|12732.5|12731.5|12726.3|12725.3|246
1654016410000|2022-05-31 17:00:10|12732.2|12731.2|12730.9|12729.9|12733.7|12732.7|12729.9|12728.9|63
1654016420000|2022-05-31 17:00:20|12730.8|12729.8|12734.2|12733.2|12738.5|12737.5|12730.7|12729.7|143
1654016430000|2022-05-31 17:00:30|12734.4|12733.4|12735.2|12734.2|12735.9|12734.9|12733.4|12732.4|75
1654016440000|2022-05-31 17:00:40|12735.3|12734.3|12736.2|12735.2|12736.9|12735.9|12733.9|12732.9|41
1654016450000|2022-05-31 17:00:50|12735.5|12734.5|12731.8|12730.8|12735.5|12734.5|12731.4|12730.4|105
1654016460000|2022-05-31 17:01:00|12732.9|12731.9|12724|12723|12734.4|12733.4|12723.9|12722.9|194
1654016470000|2022-05-31 17:01:10|12726|12725|12726.5|12725.5|12727.5|12726.5|12724.3|12723.3|155
1654016480000|2022-05-31 17:01:20|12726.8|12725.8|12725.5|12724.5|12727.7|12726.7|12724.8|12723.8|133
1654016490000|2022-05-31 17:01:30|12725.8|12724.8|12725.3|12724.3|12728.7|12727.7|12725.3|12724.3|78
1654016500000|2022-05-31 17:01:40|12726|12725|12724.7|12723.7|12728|12727|12724.4|12723.4|77
1654016510000|2022-05-31 17:01:50|12724.3|12723.3|12724.4|12723.4|12727.7|12726.7|12724|12723|118
1654016520000|2022-05-31 17:02:00|12724.5|12723.5|12719.2|12718.2|12725.2|12724.2|12717|12716|435
1654016530000|2022-05-31 17:02:10|12719|12718|12718|12717|12720.3|12719.3|12717.8|12716.8|131
1654016540000|2022-05-31 17:02:20|12717.9|12716.9|12717.4|12716.4|12718|12717|12714.8|12713.8|221
1654016550000|2022-05-31 17:02:30|12717.5|12716.5|12714|12713|12717.5|12716.5|12713.9|12712.9|126
1654016560000|2022-05-31 17:02:40|12714.2|12713.2|12711.9|12710.9|12715|12714|12709.9|12708.9|164
1654016570000|2022-05-31 17:02:50|12711.8|12710.8|12708.5|12707.5|12712.2|12711.2|12705.2|12704.2|264
1654016580000|2022-05-31 17:03:00|12708.4|12707.4|12701.4|12700.4|12708.4|12707.4|12701.4|12700.4|213
1654016590000|2022-05-31 17:03:10|12701.5|12700.5|12698.7|12697.7|12702|12701|12697.3|12696.3|280
1654016600000|2022-05-31 17:03:20|12698.8|12697.8|12699|12698|12702|12701|12697.5|12696.5|108
1654016610000|2022-05-31 17:03:30|12698.9|12697.9|12702.2|12701.2|12702.4|12701.4|12698.4|12697.4|161
1654016620000|2022-05-31 17:03:40|12701.9|12700.9|12695.9|12694.9|12703.4|12702.4|12695.5|12694.5|135
1654016630000|2022-05-31 17:03:50|12696.4|12695.4|12696.7|12695.7|12697.5|12696.5|12692|12691|165
1654016640000|2022-05-31 17:04:00|12696.9|12695.9|12701|12700|12701.2|12700.2|12694.4|12693.4|218
1654016650000|2022-05-31 17:04:10|12701.2|12700.2|12700.8|12699.8|12703.9|12702.9|12700.8|12699.8|173
1654016660000|2022-05-31 17:04:20|12700.9|12699.9|12701.3|12700.3|12701.9|12700.9|12697.4|12696.4|102
1654016670000|2022-05-31 17:04:30|12701.9|12700.9|12706.7|12705.7|12706.8|12705.8|12700.2|12699.2|179
1654016680000|2022-05-31 17:04:40|12706.8|12705.8|12706|12705|12706.8|12705.8|12705|12704|79
1654016690000|2022-05-31 17:04:50|12705.9|12704.9|12702.3|12701.3|12707.2|12706.2|12702.3|12701.3|88
1654016700000|2022-05-31 17:05:00|12702.4|12701.4|12706.2|12705.2|12706.9|12705.9|12702.4|12701.4|76
1654016710000|2022-05-31 17:05:10|12706.3|12705.3|12707.4|12706.4|12707.8|12706.8|12704.7|12703.7|109
1654016720000|2022-05-31 17:05:20|12707.5|12706.5|12709.5|12708.5|12710|12709|12706.9|12705.9|105
1654016730000|2022-05-31 17:05:30|12709.8|12708.8|12709.9|12708.9|12710.8|12709.8|12707.8|12706.8|178
1654016740000|2022-05-31 17:05:40|12710|12709|12710.8|12709.8|12711.2|12710.2|12707.8|12706.8|117
1654016750000|2022-05-31 17:05:50|12710.7|12709.7|12711.7|12710.7|12712.7|12711.7|12710.3|12709.3|117
1654016760000|2022-05-31 17:06:00|12711.9|12710.9|12711.2|12710.2|12714.4|12713.4|12711.2|12710.2|169
1654016770000|2022-05-31 17:06:10|12711|12710|12714.2|12713.2|12714.5|12713.5|12711|12710|131
1654016780000|2022-05-31 17:06:20|12714|12713|12718.4|12717.4|12718.9|12717.9|12713.4|12712.4|277
1654016790000|2022-05-31 17:06:30|12718.7|12717.7|12722.9|12721.9|12723.2|12722.2|12717.3|12716.3|322
1654016800000|2022-05-31 17:06:40|12723|12722|12717.7|12716.7|12723|12722|12717.7|12716.7|175
1654016810000|2022-05-31 17:06:50|12717.5|12716.5|12721.4|12720.4|12722|12721|12717.5|12716.5|149
1654016820000|2022-05-31 17:07:00|12721.5|12720.5|12715.5|12714.5|12721.9|12720.9|12715.5|12714.5|136
1654016830000|2022-05-31 17:07:10|12715.8|12714.8|12716|12715|12717.8|12716.8|12715.2|12714.2|110
1654016840000|2022-05-31 17:07:20|12716.2|12715.2|12717.3|12716.3|12717.5|12716.5|12715|12714|79
1654016850000|2022-05-31 17:07:30|12718.7|12717.7|12729.9|12728.9|12732.8|12731.8|12718.3|12717.3|409
1654016860000|2022-05-31 17:07:40|12730.2|12729.2|12737.5|12736.5|12738.7|12737.7|12729.3|12728.3|280
1654016870000|2022-05-31 17:07:50|12736.9|12735.9|12731.7|12730.7|12737.2|12736.2|12730.3|12729.3|237
1654016880000|2022-05-31 17:08:00|12731.8|12730.8|12739.9|12738.9|12740.2|12739.2|12731.7|12730.7|199
1654016890000|2022-05-31 17:08:10|12740|12739|12737.4|12736.4|12740.3|12739.3|12735.3|12734.3|119
1654016900000|2022-05-31 17:08:20|12737.3|12736.3|12740.8|12739.8|12740.8|12739.8|12735.4|12734.4|87
1654016910000|2022-05-31 17:08:30|12739.8|12738.8|12741.2|12740.2|12742.3|12741.3|12738.9|12737.9|142
1654016920000|2022-05-31 17:08:40|12741|12740|12738.7|12737.7|12742.2|12741.2|12738.2|12737.2|167
1654016930000|2022-05-31 17:08:50|12739|12738|12738.8|12737.8|12740|12739|12737.7|12736.7|97
1654016940000|2022-05-31 17:09:00|12740.7|12739.7|12742.5|12741.5|12744.4|12743.4|12740.7|12739.7|191
1654016950000|2022-05-31 17:09:10|12742.7|12741.7|12744.7|12743.7|12746|12745|12741.9|12740.9|104
1654016960000|2022-05-31 17:09:20|12744.9|12743.9|12745.4|12744.4|12746.3|12745.3|12743.8|12742.8|98
1654016970000|2022-05-31 17:09:30|12745|12744|12744.4|12743.4|12746.5|12745.5|12741|12740|134
1654016980000|2022-05-31 17:09:40|12744.7|12743.7|12743.7|12742.7|12745.9|12744.9|12742.2|12741.2|103
1654016990000|2022-05-31 17:09:50|12743.5|12742.5|12738.4|12737.4|12743.5|12742.5|12738.3|12737.3|126
1654017000000|2022-05-31 17:10:00|12738.5|12737.5|12735.8|12734.8|12738.9|12737.9|12734.8|12733.8|261
1654017010000|2022-05-31 17:10:10|12735.9|12734.9|12733.8|12732.8|12737.4|12736.4|12731.5|12730.5|188
1654017020000|2022-05-31 17:10:20|12733.5|12732.5|12729.4|12728.4|12733.7|12732.7|12729.4|12728.4|120
1654017030000|2022-05-31 17:10:30|12729.5|12728.5|12726.4|12725.4|12730.2|12729.2|12726|12725|205
1654017040000|2022-05-31 17:10:40|12726.3|12725.3|12724.3|12723.3|12727.2|12726.2|12722.9|12721.9|188
1654017050000|2022-05-31 17:10:50|12724.2|12723.2|12726.3|12725.3|12726.7|12725.7|12723.9|12722.9|104
1654017060000|2022-05-31 17:11:00|12725.9|12724.9|12719.8|12718.8|12725.9|12724.9|12718.9|12717.9|159
1654017070000|2022-05-31 17:11:10|12720.4|12719.4|12725.5|12724.5|12725.5|12724.5|12719.4|12718.4|178
1654017080000|2022-05-31 17:11:20|12725.9|12724.9|12724|12723|12725.9|12724.9|12721.7|12720.7|99
1654017090000|2022-05-31 17:11:30|12723.7|12722.7|12724|12723|12726.4|12725.4|12723.4|12722.4|142
1654017100000|2022-05-31 17:11:40|12723.4|12722.4|12725.5|12724.5|12725.5|12724.5|12722.7|12721.7|57
1654017110000|2022-05-31 17:11:50|12725.7|12724.7|12726.3|12725.3|12727.3|12726.3|12723.3|12722.3|78
1654017120000|2022-05-31 17:12:00|12726.2|12725.2|12728|12727|12730.3|12729.3|12725.7|12724.7|148
1654017130000|2022-05-31 17:12:10|12728.2|12727.2|12726.4|12725.4|12729.5|12728.5|12725.7|12724.7|92
1654017140000|2022-05-31 17:12:20|12727.2|12726.2|12721.9|12720.9|12727.3|12726.3|12721.2|12720.2|200
1654017150000|2022-05-31 17:12:30|12722|12721|12726|12725|12726.4|12725.4|12719.7|12718.7|121
1654017160000|2022-05-31 17:12:40|12725.9|12724.9|12719.5|12718.5|12726.2|12725.2|12719.5|12718.5|85
1654017170000|2022-05-31 17:12:50|12719.3|12718.3|12721.8|12720.8|12722.2|12721.2|12719.2|12718.2|115
1654017180000|2022-05-31 17:13:00|12721.4|12720.4|12716.2|12715.2|12721.4|12720.4|12715.9|12714.9|131
1654017190000|2022-05-31 17:13:10|12716.4|12715.4|12714.5|12713.5|12716.9|12715.9|12712.2|12711.2|224
1654017200000|2022-05-31 17:13:20|12714.2|12713.2|12715.9|12714.9|12716.9|12715.9|12713.4|12712.4|110
1654017210000|2022-05-31 17:13:30|12716.2|12715.2|12712.9|12711.9|12717.8|12716.8|12712.9|12711.9|107
1654017220000|2022-05-31 17:13:40|12712.8|12711.8|12715.3|12714.3|12717.3|12716.3|12712.8|12711.8|56
1654017230000|2022-05-31 17:13:50|12716.7|12715.7|12718.8|12717.8|12719|12718|12716.7|12715.7|185
1654017240000|2022-05-31 17:14:00|12718.5|12717.5|12719.5|12718.5|12720.4|12719.4|12717.9|12716.9|227
1654017250000|2022-05-31 17:14:10|12719.7|12718.7|12718.5|12717.5|12721|12720|12718|12717|177
1654017260000|2022-05-31 17:14:20|12718.4|12717.4|12719.9|12718.9|12720.8|12719.8|12716.3|12715.3|284
1654017270000|2022-05-31 17:14:30|12719.7|12718.7|12719.8|12718.8|12721.4|12720.4|12719.5|12718.5|122
1654017280000|2022-05-31 17:14:40|12719.5|12718.5|12722|12721|12722|12721|12718.3|12717.3|165
1654017290000|2022-05-31 17:14:50|12722.2|12721.2|12722.7|12721.7|12722.7|12721.7|12719.5|12718.5|143
1654017300000|2022-05-31 17:15:00|12722.9|12721.9|12713.8|12712.8|12722.9|12721.9|12713.8|12712.8|142
1654017310000|2022-05-31 17:15:10|12713.7|12712.7|12714.2|12713.2|12715.8|12714.8|12712.9|12711.9|117
1654017320000|2022-05-31 17:15:20|12714.3|12713.3|12709.9|12708.9|12715.4|12714.4|12709.9|12708.9|149
1654017330000|2022-05-31 17:15:30|12709.7|12708.7|12708.9|12707.9|12710.7|12709.7|12707.3|12706.3|187
1654017340000|2022-05-31 17:15:40|12708.7|12707.7|12711.4|12710.4|12712.5|12711.5|12708.7|12707.7|132
1654017350000|2022-05-31 17:15:50|12710.9|12709.9|12705.2|12704.2|12711.9|12710.9|12705.2|12704.2|98
1654017360000|2022-05-31 17:16:00|12705|12704|12702.2|12701.2|12705.2|12704.2|12700.2|12699.2|247
1654017370000|2022-05-31 17:16:10|12702.3|12701.3|12707.3|12706.3|12707.4|12706.4|12701.9|12700.9|238
1654017380000|2022-05-31 17:16:20|12707.2|12706.2|12700.3|12699.3|12707.3|12706.3|12699.9|12698.9|153
1654017390000|2022-05-31 17:16:30|12700.4|12699.4|12693.9|12692.9|12700.7|12699.7|12693.4|12692.4|231
1654017400000|2022-05-31 17:16:40|12693.7|12692.7|12698.4|12697.4|12699.3|12698.3|12692.9|12691.9|262
1654017410000|2022-05-31 17:16:50|12698.3|12697.3|12699.4|12698.4|12700.7|12699.7|12695.3|12694.3|185
1654017420000|2022-05-31 17:17:00|12699.9|12698.9|12695.3|12694.3|12701.8|12700.8|12695.2|12694.2|112
1654017430000|2022-05-31 17:17:10|12695.2|12694.2|12692.2|12691.2|12697.2|12696.2|12692|12691|182
1654017440000|2022-05-31 17:17:20|12691.9|12690.9|12690.9|12689.9|12694.4|12693.4|12690.4|12689.4|129
1654017450000|2022-05-31 17:17:30|12690.7|12689.7|12684.2|12683.2|12691.3|12690.3|12682|12681|544
1654017460000|2022-05-31 17:17:40|12684|12683|12683|12682|12686|12685|12682.8|12681.8|136
1654017470000|2022-05-31 17:17:50|12682.9|12681.9|12680.8|12679.8|12683.9|12682.9|12680.4|12679.4|129
1654017480000|2022-05-31 17:18:00|12681.2|12680.2|12683.4|12682.4|12685.7|12684.7|12678.5|12677.5|331
1654017490000|2022-05-31 17:18:10|12683.2|12682.2|12686.9|12685.9|12687.4|12686.4|12683|12682|100
1654017500000|2022-05-31 17:18:20|12687.5|12686.5|12684.9|12683.9|12689.4|12688.4|12684.9|12683.9|132
1654017510000|2022-05-31 17:18:30|12684.7|12683.7|12688.4|12687.4|12688.8|12687.8|12684.7|12683.7|43
1654017520000|2022-05-31 17:18:40|12688.5|12687.5|12685.8|12684.8|12689.3|12688.3|12683.5|12682.5|84
1654017530000|2022-05-31 17:18:50|12685.7|12684.7|12686|12685|12687.7|12686.7|12685.3|12684.3|74
1654017540000|2022-05-31 17:19:00|12686.2|12685.2|12685.2|12684.2|12687.7|12686.7|12684.5|12683.5|55
1654017550000|2022-05-31 17:19:10|12685.3|12684.3|12688.2|12687.2|12688.9|12687.9|12685.3|12684.3|56
1654017560000|2022-05-31 17:19:20|12688.3|12687.3|12685.9|12684.9|12689.7|12688.7|12685.4|12684.4|101
1654017570000|2022-05-31 17:19:30|12685.8|12684.8|12688.4|12687.4|12689.9|12688.9|12685.8|12684.8|50
1654017580000|2022-05-31 17:19:40|12688.7|12687.7|12687.5|12686.5|12689.2|12688.2|12685.7|12684.7|44
1654017590000|2022-05-31 17:19:50|12687.9|12686.9|12688.5|12687.5|12689.3|12688.3|12686.4|12685.4|53
1654017600000|2022-05-31 17:20:00|12688.4|12687.4|12689.9|12688.9|12691.3|12690.3|12687.5|12686.5|142
1654017610000|2022-05-31 17:20:10|12690|12689|12689.2|12688.2|12690|12689|12685|12684|107
1654017620000|2022-05-31 17:20:20|12689.4|12688.4|12688.5|12687.5|12691.3|12690.3|12687.4|12686.4|117
1654017630000|2022-05-31 17:20:30|12688.4|12687.4|12684.9|12683.9|12690.3|12689.3|12684.9|12683.9|142
1654017640000|2022-05-31 17:20:40|12685|12684|12685.9|12684.9|12686.3|12685.3|12682.9|12681.9|85
1654017650000|2022-05-31 17:20:50|12685.7|12684.7|12689.3|12688.3|12689.4|12688.4|12684.3|12683.3|67
1654017660000|2022-05-31 17:21:00|12689.7|12688.7|12685.8|12684.8|12689.8|12688.8|12685.5|12684.5|63
1654017670000|2022-05-31 17:21:10|12685|12684|12685.9|12684.9|12686.4|12685.4|12683.4|12682.4|88
1654017680000|2022-05-31 17:21:20|12685.4|12684.4|12690.9|12689.9|12691|12690|12685.4|12684.4|110
1654017690000|2022-05-31 17:21:30|12691.3|12690.3|12688.4|12687.4|12692|12691|12688.4|12687.4|106
1654017700000|2022-05-31 17:21:40|12688.3|12687.3|12685.8|12684.8|12689.4|12688.4|12685.8|12684.8|70
1654017710000|2022-05-31 17:21:50|12685.2|12684.2|12684.2|12683.2|12686.7|12685.7|12683.7|12682.7|97
1654017720000|2022-05-31 17:22:00|12683.8|12682.8|12686.7|12685.7|12687|12686|12683.3|12682.3|77
1654017730000|2022-05-31 17:22:10|12686.8|12685.8|12687.9|12686.9|12688.8|12687.8|12685.7|12684.7|79
1654017740000|2022-05-31 17:22:20|12687.4|12686.4|12684.8|12683.8|12687.4|12686.4|12683|12682|68
1654017750000|2022-05-31 17:22:30|12685.4|12684.4|12684.8|12683.8|12685.5|12684.5|12683.2|12682.2|59
1654017760000|2022-05-31 17:22:40|12684.2|12683.2|12679.2|12678.2|12685.4|12684.4|12677.5|12676.5|261
1654017770000|2022-05-31 17:22:50|12679|12678|12675.5|12674.5|12679.5|12678.5|12673.5|12672.5|248
1654017780000|2022-05-31 17:23:00|12675.9|12674.9|12679|12678|12679.8|12678.8|12675.9|12674.9|110
1654017790000|2022-05-31 17:23:10|12678.8|12677.8|12681.2|12680.2|12682.5|12681.5|12678.3|12677.3|85
1654017800000|2022-05-31 17:23:20|12681.8|12680.8|12686.2|12685.2|12686.4|12685.4|12681|12680|139
1654017810000|2022-05-31 17:23:30|12685.9|12684.9|12680.3|12679.3|12686.7|12685.7|12680.2|12679.2|119
1654017820000|2022-05-31 17:23:40|12680.4|12679.4|12679.7|12678.7|12681.8|12680.8|12679.4|12678.4|77
1654017830000|2022-05-31 17:23:50|12679.4|12678.4|12677.7|12676.7|12680.4|12679.4|12677.4|12676.4|87
1654017840000|2022-05-31 17:24:00|12677.8|12676.8|12677|12676|12679.4|12678.4|12674.8|12673.8|108
1654017850000|2022-05-31 17:24:10|12677.2|12676.2|12681.4|12680.4|12682.8|12681.8|12677|12676|92
1654017860000|2022-05-31 17:24:20|12681.3|12680.3|12681.3|12680.3|12681.9|12680.9|12679.4|12678.4|55
1654017870000|2022-05-31 17:24:30|12681|12680|12683|12682|12683.4|12682.4|12681|12680|93
1654017880000|2022-05-31 17:24:40|12682.5|12681.5|12682.7|12681.7|12685.5|12684.5|12682.5|12681.5|100
1654017890000|2022-05-31 17:24:50|12682.8|12681.8|12678.8|12677.8|12682.8|12681.8|12678.5|12677.5|71
1654017900000|2022-05-31 17:25:00|12679.4|12678.4|12679.3|12678.3|12680|12679|12676.5|12675.5|165
1654017910000|2022-05-31 17:25:10|12679.5|12678.5|12681.7|12680.7|12683.3|12682.3|12679.5|12678.5|80
1654017920000|2022-05-31 17:25:20|12681.8|12680.8|12685.4|12684.4|12687.7|12686.7|12681.5|12680.5|220
1654017930000|2022-05-31 17:25:30|12685.3|12684.3|12688.5|12687.5|12689.8|12688.8|12685.3|12684.3|160
1654017940000|2022-05-31 17:25:40|12688.4|12687.4|12687.9|12686.9|12689.2|12688.2|12685.4|12684.4|107
1654017950000|2022-05-31 17:25:50|12688.2|12687.2|12689.9|12688.9|12692.5|12691.5|12687.2|12686.2|177
1654017960000|2022-05-31 17:26:00|12689.5|12688.5|12694.2|12693.2|12694.4|12693.4|12688|12687|172
1654017970000|2022-05-31 17:26:10|12694.3|12693.3|12693.3|12692.3|12694.3|12693.3|12689.3|12688.3|122
1654017980000|2022-05-31 17:26:20|12693.2|12692.2|12685.4|12684.4|12694|12693|12685.2|12684.2|326
1654017990000|2022-05-31 17:26:30|12685.8|12684.8|12688.7|12687.7|12688.7|12687.7|12684.9|12683.9|87
1654018000000|2022-05-31 17:26:40|12688.8|12687.8|12686.7|12685.7|12689.7|12688.7|12684.9|12683.9|68
1654018010000|2022-05-31 17:26:50|12686.8|12685.8|12687.9|12686.9|12688.2|12687.2|12684.9|12683.9|40
1654018020000|2022-05-31 17:27:00|12687.5|12686.5|12686.9|12685.9|12689.5|12688.5|12685.2|12684.2|54
1654018030000|2022-05-31 17:27:10|12687|12686|12687.9|12686.9|12689.2|12688.2|12684.9|12683.9|46
1654018040000|2022-05-31 17:27:20|12688|12687|12687.2|12686.2|12690|12689|12686.4|12685.4|57
1654018050000|2022-05-31 17:27:30|12687|12686|12690|12689|12691.8|12690.8|12687|12686|69
1654018060000|2022-05-31 17:27:40|12689.7|12688.7|12691|12690|12691.7|12690.7|12688.3|12687.3|74
1654018070000|2022-05-31 17:27:50|12691.2|12690.2|12687|12686|12691.7|12690.7|12687|12686|79
1654018080000|2022-05-31 17:28:00|12687.2|12686.2|12683.9|12682.9|12687.2|12686.2|12680.9|12679.9|154
1654018090000|2022-05-31 17:28:10|12684|12683|12678.7|12677.7|12684.2|12683.2|12677.4|12676.4|123
1654018100000|2022-05-31 17:28:20|12678.8|12677.8|12676.3|12675.3|12678.9|12677.9|12675.4|12674.4|141
1654018110000|2022-05-31 17:28:30|12677.3|12676.3|12672.3|12671.3|12677.8|12676.8|12671.8|12670.8|222
1654018120000|2022-05-31 17:28:40|12672|12671|12668.9|12667.9|12673.8|12672.8|12668.9|12667.9|170
1654018130000|2022-05-31 17:28:50|12668.7|12667.7|12664.2|12663.2|12669.7|12668.7|12663.2|12662.2|245
1654018140000|2022-05-31 17:29:00|12664|12663|12664.4|12663.4|12666|12665|12661.8|12660.8|274
1654018150000|2022-05-31 17:29:10|12664.5|12663.5|12659.7|12658.7|12665.4|12664.4|12658.5|12657.5|316
1654018160000|2022-05-31 17:29:20|12659.8|12658.8|12664.9|12663.9|12665.2|12664.2|12659.4|12658.4|188
1654018170000|2022-05-31 17:29:30|12665.2|12664.2|12669|12668|12669.4|12668.4|12662.8|12661.8|192
1654018180000|2022-05-31 17:29:40|12669.8|12668.8|12673.8|12672.8|12673.8|12672.8|12669.2|12668.2|154
1654018190000|2022-05-31 17:29:50|12674.3|12673.3|12673.7|12672.7|12678.2|12677.2|12673.5|12672.5|156
1654018200000|2022-05-31 17:30:00|12673.5|12672.5|12677.4|12676.4|12677.4|12676.4|12668.9|12667.9|177
1654018210000|2022-05-31 17:30:10|12676.9|12675.9|12676.9|12675.9|12680.3|12679.3|12675.4|12674.4|172
1654018220000|2022-05-31 17:30:20|12676.8|12675.8|12675.4|12674.4|12678.4|12677.4|12674.7|12673.7|73
1654018230000|2022-05-31 17:30:30|12675.8|12674.8|12674.9|12673.9|12678.7|12677.7|12674.9|12673.9|73
1654018240000|2022-05-31 17:30:40|12674.7|12673.7|12678.8|12677.8|12680|12679|12674.5|12673.5|96
1654018250000|2022-05-31 17:30:50|12678.9|12677.9|12676.9|12675.9|12679.2|12678.2|12676.9|12675.9|42
1654018260000|2022-05-31 17:31:00|12676.8|12675.8|12673|12672|12677.4|12676.4|12672.5|12671.5|165
1654018270000|2022-05-31 17:31:10|12672.9|12671.9|12671.7|12670.7|12673.5|12672.5|12668.8|12667.8|128
1654018280000|2022-05-31 17:31:20|12671.8|12670.8|12675.9|12674.9|12677.5|12676.5|12670.4|12669.4|117
1654018290000|2022-05-31 17:31:30|12676.2|12675.2|12673.5|12672.5|12676.4|12675.4|12672.8|12671.8|53
1654018300000|2022-05-31 17:31:40|12673.7|12672.7|12671.8|12670.8|12676|12675|12671.7|12670.7|82
1654018310000|2022-05-31 17:31:50|12671.7|12670.7|12672.2|12671.2|12672.2|12671.2|12669|12668|79
1654018320000|2022-05-31 17:32:00|12672.9|12671.9|12669|12668|12673.7|12672.7|12667.4|12666.4|85
1654018330000|2022-05-31 17:32:10|12668.9|12667.9|12670.5|12669.5|12672.2|12671.2|12667.5|12666.5|60
1654018340000|2022-05-31 17:32:20|12670.4|12669.4|12670|12669|12671.5|12670.5|12668.9|12667.9|54
1654018350000|2022-05-31 17:32:30|12669.7|12668.7|12672.7|12671.7|12673.8|12672.8|12669.7|12668.7|92
1654018360000|2022-05-31 17:32:40|12672.8|12671.8|12672.4|12671.4|12674|12673|12670.3|12669.3|66
1654018370000|2022-05-31 17:32:50|12672.3|12671.3|12674.7|12673.7|12674.9|12673.9|12671.7|12670.7|46
1654018380000|2022-05-31 17:33:00|12674.8|12673.8|12682.3|12681.3|12682.9|12681.9|12673.4|12672.4|155
1654018390000|2022-05-31 17:33:10|12682.5|12681.5|12686|12685|12693.2|12692.2|12682.5|12681.5|437
1654018400000|2022-05-31 17:33:20|12686.4|12685.4|12688.5|12687.5|12689.8|12688.8|12684.7|12683.7|161
1654018410000|2022-05-31 17:33:30|12688.7|12687.7|12689.2|12688.2|12692.3|12691.3|12687.3|12686.3|298
1654018420000|2022-05-31 17:33:40|12689.5|12688.5|12689|12688|12690.9|12689.9|12686.4|12685.4|172
1654018430000|2022-05-31 17:33:50|12689.2|12688.2|12688.9|12687.9|12689.3|12688.3|12682.8|12681.8|129
1654018440000|2022-05-31 17:34:00|12689.3|12688.3|12691.7|12690.7|12694.4|12693.4|12689.3|12688.3|160
1654018450000|2022-05-31 17:34:10|12690.2|12689.2|12690.8|12689.8|12693.2|12692.2|12689.2|12688.2|129
1654018460000|2022-05-31 17:34:20|12690.5|12689.5|12688.3|12687.3|12691.4|12690.4|12686.7|12685.7|178
1654018470000|2022-05-31 17:34:30|12688.2|12687.2|12691.7|12690.7|12692.5|12691.5|12687.9|12686.9|147
1654018480000|2022-05-31 17:34:40|12691.9|12690.9|12698.8|12697.8|12699.5|12698.5|12691.4|12690.4|234
1654018490000|2022-05-31 17:34:50|12699.7|12698.7|12706.2|12705.2|12707.7|12706.7|12699.5|12698.5|508
1654018500000|2022-05-31 17:35:00|12705.2|12704.2|12703.9|12702.9|12706.3|12705.3|12699|12698|357
1654018510000|2022-05-31 17:35:10|12703.8|12702.8|12707.3|12706.3|12708.5|12707.5|12701.7|12700.7|149
1654018520000|2022-05-31 17:35:20|12708.2|12707.2|12707.7|12706.7|12709.9|12708.9|12701.8|12700.8|219
1654018530000|2022-05-31 17:35:30|12707.8|12706.8|12708.2|12707.2|12708.9|12707.9|12706.4|12705.4|123
1654018540000|2022-05-31 17:35:40|12708.4|12707.4|12710.4|12709.4|12712.5|12711.5|12706|12705|206
1654018550000|2022-05-31 17:35:50|12711|12710|12712.9|12711.9|12714.9|12713.9|12710.2|12709.2|213
1654018560000|2022-05-31 17:36:00|12713.4|12712.4|12711.8|12710.8|12714.9|12713.9|12709.4|12708.4|270
1654018570000|2022-05-31 17:36:10|12711.7|12710.7|12707.3|12706.3|12714.7|12713.7|12706.7|12705.7|183
1654018580000|2022-05-31 17:36:20|12707.4|12706.4|12707.4|12706.4|12709.7|12708.7|12707.2|12706.2|83
1654018590000|2022-05-31 17:36:30|12707.3|12706.3|12706.4|12705.4|12710.3|12709.3|12706.4|12705.4|62
1654018600000|2022-05-31 17:36:40|12706.7|12705.7|12709.4|12708.4|12709.7|12708.7|12706.5|12705.5|84
1654018610000|2022-05-31 17:36:50|12709.3|12708.3|12712.4|12711.4|12712.5|12711.5|12707.2|12706.2|90
1654018620000|2022-05-31 17:37:00|12713.2|12712.2|12706.4|12705.4|12713.9|12712.9|12705.9|12704.9|205
1654018630000|2022-05-31 17:37:10|12706.2|12705.2|12702.2|12701.2|12707.7|12706.7|12701.2|12700.2|219
1654018640000|2022-05-31 17:37:20|12702|12701|12700.8|12699.8|12702.2|12701.2|12698|12697|137
1654018650000|2022-05-31 17:37:30|12700.7|12699.7|12704.2|12703.2|12704.3|12703.3|12699.9|12698.9|66
1654018660000|2022-05-31 17:37:40|12703.9|12702.9|12700.7|12699.7|12705.9|12704.9|12700.5|12699.5|110
1654018670000|2022-05-31 17:37:50|12700.5|12699.5|12698.4|12697.4|12702.5|12701.5|12698.3|12697.3|44
1654018680000|2022-05-31 17:38:00|12698.9|12697.9|12691.4|12690.4|12700.7|12699.7|12691.3|12690.3|267
1654018690000|2022-05-31 17:38:10|12690.8|12689.8|12683.9|12682.9|12691|12690|12683.7|12682.7|202
1654018700000|2022-05-31 17:38:20|12683.8|12682.8|12686.3|12685.3|12689.3|12688.3|12683.8|12682.8|121
1654018710000|2022-05-31 17:38:30|12686.2|12685.2|12690|12689|12690.4|12689.4|12685.9|12684.9|62
1654018720000|2022-05-31 17:38:40|12690.2|12689.2|12691|12690|12692.4|12691.4|12689.3|12688.3|58
1654018730000|2022-05-31 17:38:50|12691.3|12690.3|12693.4|12692.4|12693.7|12692.7|12689.2|12688.2|88
1654018740000|2022-05-31 17:39:00|12693.2|12692.2|12689.2|12688.2|12693.8|12692.8|12687.5|12686.5|63
1654018750000|2022-05-31 17:39:10|12689.3|12688.3|12695.3|12694.3|12695.9|12694.9|12687.8|12686.8|117
1654018760000|2022-05-31 17:39:20|12695.4|12694.4|12695.4|12694.4|12696.5|12695.5|12692.3|12691.3|79
1654018770000|2022-05-31 17:39:30|12695.2|12694.2|12695.2|12694.2|12696.2|12695.2|12693|12692|69
1654018780000|2022-05-31 17:39:40|12695.4|12694.4|12693.7|12692.7|12696.4|12695.4|12692.4|12691.4|66
1654018790000|2022-05-31 17:39:50|12693.4|12692.4|12693.9|12692.9|12695|12694|12690.9|12689.9|86
1654018800000|2022-05-31 17:40:00|12693.7|12692.7|12692.4|12691.4|12696.2|12695.2|12691.8|12690.8|189
1654018810000|2022-05-31 17:40:10|12692.3|12691.3|12692.2|12691.2|12694.2|12693.2|12689.3|12688.3|135
1654018820000|2022-05-31 17:40:20|12691.9|12690.9|12692.9|12691.9|12694.3|12693.3|12691.8|12690.8|132
1654018830000|2022-05-31 17:40:30|12692.8|12691.8|12695.2|12694.2|12695.2|12694.2|12690.8|12689.8|69
1654018840000|2022-05-31 17:40:40|12694.9|12693.9|12697|12696|12697.2|12696.2|12694.2|12693.2|94
1654018850000|2022-05-31 17:40:50|12697.2|12696.2|12698.5|12697.5|12699|12698|12696.5|12695.5|94
1654018860000|2022-05-31 17:41:00|12698.7|12697.7|12706.4|12705.4|12706.9|12705.9|12698.4|12697.4|363
1654018870000|2022-05-31 17:41:10|12707|12706|12709.8|12708.8|12710.4|12709.4|12704.7|12703.7|146
1654018880000|2022-05-31 17:41:20|12710|12709|12706.2|12705.2|12710.5|12709.5|12704.8|12703.8|142
1654018890000|2022-05-31 17:41:30|12706.3|12705.3|12704|12703|12707.2|12706.2|12703.8|12702.8|112
1654018900000|2022-05-31 17:41:40|12703.9|12702.9|12698.4|12697.4|12704.4|12703.4|12697.5|12696.5|141
1654018910000|2022-05-31 17:41:50|12698.3|12697.3|12694.7|12693.7|12698.4|12697.4|12694|12693|116
1654018920000|2022-05-31 17:42:00|12694.8|12693.8|12699.2|12698.2|12700.7|12699.7|12693.7|12692.7|126
1654018930000|2022-05-31 17:42:10|12699.4|12698.4|12698.9|12697.9|12702.3|12701.3|12697.7|12696.7|96
1654018940000|2022-05-31 17:42:20|12698.4|12697.4|12703.4|12702.4|12705.2|12704.2|12698.4|12697.4|99
1654018950000|2022-05-31 17:42:30|12704.2|12703.2|12698.2|12697.2|12704.2|12703.2|12697.9|12696.9|60
1654018960000|2022-05-31 17:42:40|12697.9|12696.9|12695.7|12694.7|12699.4|12698.4|12695.4|12694.4|115
1654018970000|2022-05-31 17:42:50|12695.4|12694.4|12697.8|12696.8|12697.8|12696.8|12691|12690|142
1654018980000|2022-05-31 17:43:00|12698.9|12697.9|12701.4|12700.4|12703.7|12702.7|12698.2|12697.2|112
1654018990000|2022-05-31 17:43:10|12701.8|12700.8|12701.9|12700.9|12702.4|12701.4|12699.2|12698.2|202
1654019000000|2022-05-31 17:43:20|12700.5|12699.5|12701.7|12700.7|12703.2|12702.2|12698.5|12697.5|119
1654019010000|2022-05-31 17:43:30|12701.4|12700.4|12701.4|12700.4|12702|12701|12700|12699|72
1654019020000|2022-05-31 17:43:40|12701.9|12700.9|12704|12703|12706.8|12705.8|12701.5|12700.5|208
1654019030000|2022-05-31 17:43:50|12703.9|12702.9|12699.7|12698.7|12706|12705|12699.3|12698.3|72
1654019040000|2022-05-31 17:44:00|12699.4|12698.4|12705|12704|12705.3|12704.3|12698.7|12697.7|96
1654019050000|2022-05-31 17:44:10|12704.8|12703.8|12705.9|12704.9|12707.9|12706.9|12704.8|12703.8|119
1654019060000|2022-05-31 17:44:20|12706.4|12705.4|12707.7|12706.7|12708.5|12707.5|12704.9|12703.9|94
1654019070000|2022-05-31 17:44:30|12707.8|12706.8|12708.3|12707.3|12708.7|12707.7|12706.2|12705.2|81
1654019080000|2022-05-31 17:44:40|12708.2|12707.2|12708.4|12707.4|12709.4|12708.4|12707.4|12706.4|88
1654019090000|2022-05-31 17:44:50|12708|12707|12708.9|12707.9|12710.2|12709.2|12706.5|12705.5|78
1654019100000|2022-05-31 17:45:00|12708.8|12707.8|12713.2|12712.2|12713.3|12712.3|12706|12705|224
1654019110000|2022-05-31 17:45:10|12712.8|12711.8|12708.2|12707.2|12712.8|12711.8|12706.9|12705.9|160
1654019120000|2022-05-31 17:45:20|12708.5|12707.5|12704.2|12703.2|12709.2|12708.2|12702.7|12701.7|120
1654019130000|2022-05-31 17:45:30|12704.3|12703.3|12701.8|12700.8|12704.7|12703.7|12700.3|12699.3|119
1654019140000|2022-05-31 17:45:40|12701.9|12700.9|12703.7|12702.7|12705.7|12704.7|12700.9|12699.9|58
1654019150000|2022-05-31 17:45:50|12703.3|12702.3|12706.5|12705.5|12706.5|12705.5|12701|12700|61
1654019160000|2022-05-31 17:46:00|12706.8|12705.8|12703.5|12702.5|12707.3|12706.3|12701.4|12700.4|85
1654019170000|2022-05-31 17:46:10|12703.2|12702.2|12700.5|12699.5|12703.2|12702.2|12699|12698|93
1654019180000|2022-05-31 17:46:20|12700.4|12699.4|12702.9|12701.9|12703.2|12702.2|12698.3|12697.3|105
1654019190000|2022-05-31 17:46:30|12703.2|12702.2|12704.7|12703.7|12707.7|12706.7|12701.9|12700.9|100
1654019200000|2022-05-31 17:46:40|12704.5|12703.5|12704.4|12703.4|12705.8|12704.8|12701.9|12700.9|53
1654019210000|2022-05-31 17:46:50|12704.5|12703.5|12706.2|12705.2|12708.2|12707.2|12703.4|12702.4|62
1654019220000|2022-05-31 17:47:00|12706.3|12705.3|12709|12708|12709|12708|12705.7|12704.7|82
1654019230000|2022-05-31 17:47:10|12709.3|12708.3|12716.2|12715.2|12716.5|12715.5|12708.8|12707.8|278
1654019240000|2022-05-31 17:47:20|12716|12715|12714.4|12713.4|12717.9|12716.9|12713.5|12712.5|190
1654019250000|2022-05-31 17:47:30|12714.2|12713.2|12715|12714|12715|12714|12709.2|12708.2|192
1654019260000|2022-05-31 17:47:40|12715.5|12714.5|12712.7|12711.7|12715.7|12714.7|12712|12711|85
1654019270000|2022-05-31 17:47:50|12712.5|12711.5|12712.9|12711.9|12716|12715|12712.3|12711.3|88
1654019280000|2022-05-31 17:48:00|12712.3|12711.3|12708.7|12707.7|12714.4|12713.4|12707.2|12706.2|152
1654019290000|2022-05-31 17:48:10|12708.8|12707.8|12703.9|12702.9|12711.2|12710.2|12702.9|12701.9|107
1654019300000|2022-05-31 17:48:20|12704|12703|12700.7|12699.7|12704.9|12703.9|12699.9|12698.9|119
1654019310000|2022-05-31 17:48:30|12700.8|12699.8|12698.2|12697.2|12702.9|12701.9|12697.9|12696.9|115
1654019320000|2022-05-31 17:48:40|12698.3|12697.3|12699.7|12698.7|12700.2|12699.2|12696.9|12695.9|95
1654019330000|2022-05-31 17:48:50|12699.9|12698.9|12705|12704|12705.5|12704.5|12699.9|12698.9|97
1654019340000|2022-05-31 17:49:00|12705.2|12704.2|12708.8|12707.8|12709.8|12708.8|12705.2|12704.2|108
1654019350000|2022-05-31 17:49:10|12708.9|12707.9|12711.7|12710.7|12712.5|12711.5|12708.7|12707.7|102
1654019360000|2022-05-31 17:49:20|12711.4|12710.4|12712.4|12711.4|12713.2|12712.2|12709.7|12708.7|70
1654019370000|2022-05-31 17:49:30|12711.4|12710.4|12710|12709|12712.3|12711.3|12710|12709|22
1654019380000|2022-05-31 17:49:40|12710.2|12709.2|12710.8|12709.8|12711.5|12710.5|12708.8|12707.8|49
1654019390000|2022-05-31 17:49:50|12711|12710|12708.4|12707.4|12711|12710|12706|12705|77
1654019400000|2022-05-31 17:50:00|12707.4|12706.4|12709.4|12708.4|12709.4|12708.4|12705.8|12704.8|112
1654019410000|2022-05-31 17:50:10|12709.5|12708.5|12705.3|12704.3|12711.3|12710.3|12705.2|12704.2|102
1654019420000|2022-05-31 17:50:20|12705.2|12704.2|12708.7|12707.7|12708.8|12707.8|12704.2|12703.2|100
1654019430000|2022-05-31 17:50:30|12708.8|12707.8|12714.7|12713.7|12716.7|12715.7|12708.7|12707.7|231
1654019440000|2022-05-31 17:50:40|12715|12714|12717.9|12716.9|12718|12717|12714|12713|161
1654019450000|2022-05-31 17:50:50|12717.8|12716.8|12718.9|12717.9|12719.8|12718.8|12712.7|12711.7|172
1654019460000|2022-05-31 17:51:00|12719.2|12718.2|12719.2|12718.2|12719.7|12718.7|12715.2|12714.2|86
1654019470000|2022-05-31 17:51:10|12719|12718|12719.3|12718.3|12722.9|12721.9|12719|12718|169
1654019480000|2022-05-31 17:51:20|12719.2|12718.2|12722.5|12721.5|12722.9|12721.9|12717.7|12716.7|80
1654019490000|2022-05-31 17:51:30|12722.4|12721.4|12725.4|12724.4|12726.4|12725.4|12721.9|12720.9|202
1654019500000|2022-05-31 17:51:40|12726.2|12725.2|12727.7|12726.7|12728.5|12727.5|12725|12724|151
1654019510000|2022-05-31 17:51:50|12727.8|12726.8|12726.9|12725.9|12727.9|12726.9|12725.9|12724.9|153
1654019520000|2022-05-31 17:52:00|12727|12726|12726.9|12725.9|12727.7|12726.7|12725.4|12724.4|124
1654019530000|2022-05-31 17:52:10|12727.4|12726.4|12725.7|12724.7|12729|12728|12724.4|12723.4|142
1654019540000|2022-05-31 17:52:20|12725.5|12724.5|12731.9|12730.9|12732|12731|12725.5|12724.5|176
1654019550000|2022-05-31 17:52:30|12731.8|12730.8|12730|12729|12735.4|12734.4|12728.9|12727.9|293
1654019560000|2022-05-31 17:52:40|12729.9|12728.9|12735.2|12734.2|12735.7|12734.7|12729|12728|195
1654019570000|2022-05-31 17:52:50|12735.4|12734.4|12739.2|12738.2|12740|12739|12734.8|12733.8|201
1654019580000|2022-05-31 17:53:00|12738.9|12737.9|12738.4|12737.4|12739.8|12738.8|12736.7|12735.7|215
1654019590000|2022-05-31 17:53:10|12738.3|12737.3|12740.8|12739.8|12740.9|12739.9|12737.4|12736.4|143
1654019600000|2022-05-31 17:53:20|12740.9|12739.9|12741.2|12740.2|12742.2|12741.2|12739.7|12738.7|157
1654019610000|2022-05-31 17:53:30|12741|12740|12743.2|12742.2|12743.2|12742.2|12740.2|12739.2|191
1654019620000|2022-05-31 17:53:40|12743.3|12742.3|12744|12743|12745|12744|12743|12742|223
1654019630000|2022-05-31 17:53:50|12743.9|12742.9|12744.4|12743.4|12744.9|12743.9|12743.2|12742.2|207
1654019640000|2022-05-31 17:54:00|12744.3|12743.3|12739.3|12738.3|12745.4|12744.4|12739|12738|559
1654019650000|2022-05-31 17:54:10|12739.4|12738.4|12738.5|12737.5|12739.8|12738.8|12736.8|12735.8|215
1654019660000|2022-05-31 17:54:20|12738.2|12737.2|12734.3|12733.3|12739.3|12738.3|12733.8|12732.8|204
1654019670000|2022-05-31 17:54:30|12734.4|12733.4|12733.5|12732.5|12736|12735|12732.2|12731.2|173
1654019680000|2022-05-31 17:54:40|12733.7|12732.7|12735.5|12734.5|12737|12736|12732.7|12731.7|88
1654019690000|2022-05-31 17:54:50|12734.9|12733.9|12732.8|12731.8|12734.9|12733.9|12732.2|12731.2|117
1654019700000|2022-05-31 17:55:00|12732.9|12731.9|12732|12731|12735.3|12734.3|12731|12730|101
1654019710000|2022-05-31 17:55:10|12731.9|12730.9|12740.3|12739.3|12740.3|12739.3|12731.4|12730.4|202
1654019720000|2022-05-31 17:55:20|12740|12739|12738.8|12737.8|12741|12740|12738.5|12737.5|151
1654019730000|2022-05-31 17:55:30|12738.7|12737.7|12740|12739|12742.5|12741.5|12738.4|12737.4|78
1654019740000|2022-05-31 17:55:40|12740.2|12739.2|12743.9|12742.9|12744.4|12743.4|12740.2|12739.2|106
1654019750000|2022-05-31 17:55:50|12744|12743|12747.4|12746.4|12748|12747|12744|12743|287
1654019760000|2022-05-31 17:56:00|12747.5|12746.5|12751.3|12750.3|12751.5|12750.5|12747.5|12746.5|762
1654019770000|2022-05-31 17:56:10|12751.4|12750.4|12755.8|12754.8|12756.9|12755.9|12750.9|12749.9|471
1654019780000|2022-05-31 17:56:20|12755.9|12754.9|12755|12754|12756.3|12755.3|12751.5|12750.5|259
1654019790000|2022-05-31 17:56:30|12755.2|12754.2|12754.4|12753.4|12755.5|12754.5|12751.8|12750.8|115
1654019800000|2022-05-31 17:56:40|12753.7|12752.7|12752.4|12751.4|12755.4|12754.4|12752.4|12751.4|170
1654019810000|2022-05-31 17:56:50|12752.7|12751.7|12755.2|12754.2|12756.5|12755.5|12752.7|12751.7|229
1654019820000|2022-05-31 17:57:00|12754.9|12753.9|12748.9|12747.9|12756.8|12755.8|12748.5|12747.5|203
1654019830000|2022-05-31 17:57:10|12749|12748|12745.5|12744.5|12749|12748|12743.7|12742.7|310
1654019840000|2022-05-31 17:57:20|12746.2|12745.2|12744.9|12743.9|12746.2|12745.2|12741.5|12740.5|157
1654019850000|2022-05-31 17:57:30|12745|12744|12743.2|12742.2|12745.5|12744.5|12741.5|12740.5|151
1654019860000|2022-05-31 17:57:40|12743.4|12742.4|12744.5|12743.5|12745.3|12744.3|12743.4|12742.4|113
1654019870000|2022-05-31 17:57:50|12744.4|12743.4|12742|12741|12744.7|12743.7|12742|12741|122
1654019880000|2022-05-31 17:58:00|12741.9|12740.9|12745.2|12744.2|12746.3|12745.3|12741.5|12740.5|210
1654019890000|2022-05-31 17:58:10|12745.4|12744.4|12747.4|12746.4|12748.3|12747.3|12744.2|12743.2|78
1654019900000|2022-05-31 17:58:20|12747.9|12746.9|12748.8|12747.8|12749|12748|12746.8|12745.8|47
1654019910000|2022-05-31 17:58:30|12748.9|12747.9|12747.9|12746.9|12748.9|12747.9|12745|12744|121
1654019920000|2022-05-31 17:58:40|12748|12747|12749.5|12748.5|12749.8|12748.8|12747.2|12746.2|116
1654019930000|2022-05-31 17:58:50|12749.4|12748.4|12749.5|12748.5|12750.2|12749.2|12747.9|12746.9|148
1654019940000|2022-05-31 17:59:00|12748.8|12747.8|12751.5|12750.5|12752.5|12751.5|12748.8|12747.8|269
1654019950000|2022-05-31 17:59:10|12751.7|12750.7|12751.5|12750.5|12752.9|12751.9|12748.7|12747.7|183
1654019960000|2022-05-31 17:59:20|12751.3|12750.3|12758.9|12757.9|12760.9|12759.9|12751.3|12750.3|735
1654019970000|2022-05-31 17:59:30|12759|12758|12757.5|12756.5|12760.3|12759.3|12756.4|12755.4|151
1654019980000|2022-05-31 17:59:40|12757.7|12756.7|12759.8|12758.8|12760.3|12759.3|12757.4|12756.4|109
1654019990000|2022-05-31 17:59:50|12759.7|12758.7|12757.4|12756.4|12762|12761|12757.4|12756.4|124
1654020000000|2022-05-31 18:00:00|12756.2|12755.2|12745.8|12744.8|12759.3|12758.3|12738.5|12737.5|742
1654020010000|2022-05-31 18:00:10|12745.9|12744.9|12749.9|12748.9|12751.4|12750.4|12742.2|12741.2|218
1654020020000|2022-05-31 18:00:20|12750.7|12749.7|12751.7|12750.7|12753.2|12752.2|12743.2|12742.2|432
1654020030000|2022-05-31 18:00:30|12751.5|12750.5|12750.8|12749.8|12752|12751|12748.4|12747.4|208
1654020040000|2022-05-31 18:00:40|12750.9|12749.9|12752.4|12751.4|12753.5|12752.5|12750.4|12749.4|106
1654020050000|2022-05-31 18:00:50|12752.7|12751.7|12752.3|12751.3|12754.2|12753.2|12751.7|12750.7|100
1654020060000|2022-05-31 18:01:00|12752.4|12751.4|12750.4|12749.4|12754.5|12753.5|12747.9|12746.9|159
1654020070000|2022-05-31 18:01:10|12750.7|12749.7|12755.8|12754.8|12758.7|12757.7|12750.7|12749.7|187
1654020080000|2022-05-31 18:01:20|12756.9|12755.9|12755.4|12754.4|12758.4|12757.4|12753.4|12752.4|90
1654020090000|2022-05-31 18:01:30|12755.5|12754.5|12756.9|12755.9|12758|12757|12754.8|12753.8|122
1654020100000|2022-05-31 18:01:40|12757.2|12756.2|12758.2|12757.2|12758.8|12757.8|12755.7|12754.7|154
1654020110000|2022-05-31 18:01:50|12758.5|12757.5|12763.8|12762.8|12764.2|12763.2|12757.5|12756.5|284
1654020120000|2022-05-31 18:02:00|12763.7|12762.7|12759.3|12758.3|12763.8|12762.8|12757.7|12756.7|273
1654020130000|2022-05-31 18:02:10|12759.7|12758.7|12761.9|12760.9|12762.7|12761.7|12757.3|12756.3|141
1654020140000|2022-05-31 18:02:20|12762.2|12761.2|12762.5|12761.5|12764.3|12763.3|12761|12760|172
1654020150000|2022-05-31 18:02:30|12762.7|12761.7|12765.5|12764.5|12765.8|12764.8|12762|12761|146
1654020160000|2022-05-31 18:02:40|12765.4|12764.4|12763|12762|12766.3|12765.3|12762.4|12761.4|147
1654020170000|2022-05-31 18:02:50|12763.2|12762.2|12763.9|12762.9|12765.3|12764.3|12760.5|12759.5|113
1654020180000|2022-05-31 18:03:00|12763.8|12762.8|12755.8|12754.8|12764.4|12763.4|12754.8|12753.8|326
1654020190000|2022-05-31 18:03:10|12757.2|12756.2|12754.2|12753.2|12758.2|12757.2|12753.9|12752.9|131
1654020200000|2022-05-31 18:03:20|12754|12753|12753.9|12752.9|12756.2|12755.2|12752|12751|123
1654020210000|2022-05-31 18:03:30|12754.7|12753.7|12752.2|12751.2|12755.2|12754.2|12751.2|12750.2|96
1654020220000|2022-05-31 18:03:40|12752|12751|12751.5|12750.5|12752.7|12751.7|12751|12750|52
1654020230000|2022-05-31 18:03:50|12751.4|12750.4|12748.8|12747.8|12752.3|12751.3|12748.8|12747.8|116
1654020240000|2022-05-31 18:04:00|12749|12748|12744.2|12743.2|12749|12748|12744.2|12743.2|174
1654020250000|2022-05-31 18:04:10|12744.7|12743.7|12748.7|12747.7|12752.5|12751.5|12744.7|12743.7|266
1654020260000|2022-05-31 18:04:20|12748.8|12747.8|12748.5|12747.5|12750.8|12749.8|12746.3|12745.3|237
1654020270000|2022-05-31 18:04:30|12749|12748|12747.5|12746.5|12751.3|12750.3|12746.2|12745.2|134
1654020280000|2022-05-31 18:04:40|12747.7|12746.7|12748.8|12747.8|12749.9|12748.9|12747.7|12746.7|93
1654020290000|2022-05-31 18:04:50|12748.9|12747.9|12746.7|12745.7|12751.9|12750.9|12746.5|12745.5|239
1654020300000|2022-05-31 18:05:00|12746.5|12745.5|12745.5|12744.5|12746.9|12745.9|12741.3|12740.3|220
1654020310000|2022-05-31 18:05:10|12745.7|12744.7|12740.4|12739.4|12747.4|12746.4|12739.3|12738.3|342
1654020320000|2022-05-31 18:05:20|12740.9|12739.9|12743.4|12742.4|12744.2|12743.2|12740.5|12739.5|163
1654020330000|2022-05-31 18:05:30|12743.5|12742.5|12738.4|12737.4|12744.2|12743.2|12737.4|12736.4|226
1654020340000|2022-05-31 18:05:40|12738.5|12737.5|12737.7|12736.7|12738.5|12737.5|12732.9|12731.9|247
1654020350000|2022-05-31 18:05:50|12737.5|12736.5|12740.7|12739.7|12741.8|12740.8|12736.9|12735.9|117
1654020360000|2022-05-31 18:06:00|12740.4|12739.4|12744.4|12743.4|12749.8|12748.8|12739.5|12738.5|248
1654020370000|2022-05-31 18:06:10|12743.4|12742.4|12743.8|12742.8|12746.9|12745.9|12742.4|12741.4|126
1654020380000|2022-05-31 18:06:20|12743.2|12742.2|12744.4|12743.4|12747|12746|12742.3|12741.3|83
1654020390000|2022-05-31 18:06:30|12744.5|12743.5|12742.9|12741.9|12747|12746|12742.7|12741.7|77
1654020400000|2022-05-31 18:06:40|12743.2|12742.2|12746.9|12745.9|12747.5|12746.5|12742|12741|81
1654020410000|2022-05-31 18:06:50|12747.2|12746.2|12744.3|12743.3|12747.7|12746.7|12743.9|12742.9|124
1654020420000|2022-05-31 18:07:00|12744.2|12743.2|12745.9|12744.9|12745.9|12744.9|12742.2|12741.2|92
1654020430000|2022-05-31 18:07:10|12746.2|12745.2|12740.7|12739.7|12746.3|12745.3|12738.4|12737.4|161
1654020440000|2022-05-31 18:07:20|12740.9|12739.9|12744.7|12743.7|12745|12744|12737.7|12736.7|124
1654020450000|2022-05-31 18:07:30|12744.8|12743.8|12746.9|12745.9|12747.3|12746.3|12744.2|12743.2|119
1654020460000|2022-05-31 18:07:40|12747.2|12746.2|12746|12745|12747.2|12746.2|12744.5|12743.5|56
1654020470000|2022-05-31 18:07:50|12746.2|12745.2|12750.4|12749.4|12750.7|12749.7|12744.9|12743.9|203
1654020480000|2022-05-31 18:08:00|12749.9|12748.9|12744.9|12743.9|12749.9|12748.9|12744.4|12743.4|81
1654020490000|2022-05-31 18:08:10|12745.4|12744.4|12742.9|12741.9|12746.4|12745.4|12741.4|12740.4|140
1654020500000|2022-05-31 18:08:20|12742.4|12741.4|12741.4|12740.4|12743.9|12742.9|12736.9|12735.9|118
1654020510000|2022-05-31 18:08:30|12741.7|12740.7|12744.7|12743.7|12746.2|12745.2|12740.9|12739.9|69
1654020520000|2022-05-31 18:08:40|12744.5|12743.5|12746.9|12745.9|12748|12747|12742.5|12741.5|60
1654020530000|2022-05-31 18:08:50|12746.4|12745.4|12748.7|12747.7|12749.7|12748.7|12746.2|12745.2|59
1654020540000|2022-05-31 18:09:00|12748.9|12747.9|12753.2|12752.2|12753.7|12752.7|12747.4|12746.4|182
1654020550000|2022-05-31 18:09:10|12752.9|12751.9|12756.3|12755.3|12756.5|12755.5|12752.4|12751.4|124
1654020560000|2022-05-31 18:09:20|12756.2|12755.2|12759.5|12758.5|12759.9|12758.9|12753.4|12752.4|214
1654020570000|2022-05-31 18:09:30|12759.4|12758.4|12759.9|12758.9|12762.2|12761.2|12758|12757|142
1654020580000|2022-05-31 18:09:40|12759.4|12758.4|12761.2|12760.2|12761.3|12760.3|12758.9|12757.9|151
1654020590000|2022-05-31 18:09:50|12761.4|12760.4|12757.4|12756.4|12761.5|12760.5|12756.2|12755.2|94
1654020600000|2022-05-31 18:10:00|12757.3|12756.3|12764|12763|12764|12763|12755.8|12754.8|169
1654020610000|2022-05-31 18:10:10|12764.2|12763.2|12758.2|12757.2|12764.2|12763.2|12757.8|12756.8|143
1654020620000|2022-05-31 18:10:20|12757.9|12756.9|12754.5|12753.5|12758|12757|12753.5|12752.5|122
1654020630000|2022-05-31 18:10:30|12754.2|12753.2|12752.3|12751.3|12756.2|12755.2|12751.8|12750.8|98
1654020640000|2022-05-31 18:10:40|12752.2|12751.2|12757.5|12756.5|12757.9|12756.9|12752.2|12751.2|86
1654020650000|2022-05-31 18:10:50|12757.4|12756.4|12755.2|12754.2|12758.2|12757.2|12752.4|12751.4|63
1654020660000|2022-05-31 18:11:00|12755.7|12754.7|12758.9|12757.9|12759|12758|12754.4|12753.4|59
1654020670000|2022-05-31 18:11:10|12759|12758|12754.9|12753.9|12760.4|12759.4|12754.7|12753.7|74
1654020680000|2022-05-31 18:11:20|12755|12754|12751.2|12750.2|12755.4|12754.4|12748.7|12747.7|314
1654020690000|2022-05-31 18:11:30|12751.3|12750.3|12753.5|12752.5|12754.4|12753.4|12748.9|12747.9|112
1654020700000|2022-05-31 18:11:40|12753.7|12752.7|12754|12753|12755.3|12754.3|12751.9|12750.9|60
1654020710000|2022-05-31 18:11:50|12754.3|12753.3|12751.3|12750.3|12755.4|12754.4|12750.2|12749.2|85
1654020720000|2022-05-31 18:12:00|12751.7|12750.7|12750.5|12749.5|12753.5|12752.5|12749.5|12748.5|108
1654020730000|2022-05-31 18:12:10|12750.7|12749.7|12755|12754|12755|12754|12750.4|12749.4|67
1654020740000|2022-05-31 18:12:20|12754.9|12753.9|12752.2|12751.2|12755.2|12754.2|12751.9|12750.9|57
1654020750000|2022-05-31 18:12:30|12752|12751|12748.7|12747.7|12753.2|12752.2|12746|12745|227
1654020760000|2022-05-31 18:12:40|12748.8|12747.8|12750.8|12749.8|12751.5|12750.5|12746.3|12745.3|224
1654020770000|2022-05-31 18:12:50|12750.9|12749.9|12753.5|12752.5|12758|12757|12749.7|12748.7|296
1654020780000|2022-05-31 18:13:00|12753.3|12752.3|12750.9|12749.9|12754.9|12753.9|12750.8|12749.8|83
1654020790000|2022-05-31 18:13:10|12750.7|12749.7|12749.5|12748.5|12752.5|12751.5|12749.4|12748.4|57
1654020800000|2022-05-31 18:13:20|12749.4|12748.4|12745.2|12744.2|12749.4|12748.4|12744.2|12743.2|242
1654020810000|2022-05-31 18:13:30|12745.3|12744.3|12747.2|12746.2|12747.8|12746.8|12743.5|12742.5|114
1654020820000|2022-05-31 18:13:40|12746.9|12745.9|12747|12746|12750.9|12749.9|12746.9|12745.9|131
1654020830000|2022-05-31 18:13:50|12747.2|12746.2|12747.5|12746.5|12748.4|12747.4|12745.8|12744.8|161
1654020840000|2022-05-31 18:14:00|12746.9|12745.9|12744.2|12743.2|12749.9|12748.9|12743.7|12742.7|119
1654020850000|2022-05-31 18:14:10|12744.7|12743.7|12749.8|12748.8|12750|12749|12744.3|12743.3|57
1654020860000|2022-05-31 18:14:20|12751.2|12750.2|12755.7|12754.7|12756.5|12755.5|12751.2|12750.2|128
1654020870000|2022-05-31 18:14:30|12755.8|12754.8|12758.2|12757.2|12758.5|12757.5|12755.4|12754.4|148
1654020880000|2022-05-31 18:14:40|12758|12757|12754.3|12753.3|12758.3|12757.3|12753.5|12752.5|66
1654020890000|2022-05-31 18:14:50|12754.4|12753.4|12752.4|12751.4|12754.9|12753.9|12751.4|12750.4|47
1654020900000|2022-05-31 18:15:00|12752.5|12751.5|12750.8|12749.8|12753.8|12752.8|12749.5|12748.5|65
1654020910000|2022-05-31 18:15:10|12750.9|12749.9|12755.7|12754.7|12756.7|12755.7|12749.9|12748.9|82
1654020920000|2022-05-31 18:15:20|12755.8|12754.8|12757.8|12756.8|12757.9|12756.9|12754.5|12753.5|56
1654020930000|2022-05-31 18:15:30|12758|12757|12756.4|12755.4|12758|12757|12754.8|12753.8|48
1654020940000|2022-05-31 18:15:40|12756.5|12755.5|12757.7|12756.7|12759.9|12758.9|12756.3|12755.3|61
1654020950000|2022-05-31 18:15:50|12757.5|12756.5|12758.4|12757.4|12760.9|12759.9|12755.9|12754.9|84
1654020960000|2022-05-31 18:16:00|12758.2|12757.2|12751.7|12750.7|12758.5|12757.5|12750.5|12749.5|107
1654020970000|2022-05-31 18:16:10|12752.2|12751.2|12755.5|12754.5|12755.7|12754.7|12751.9|12750.9|66
1654020980000|2022-05-31 18:16:20|12755.7|12754.7|12755.2|12754.2|12755.7|12754.7|12751.9|12750.9|61
1654020990000|2022-05-31 18:16:30|12755.7|12754.7|12754.4|12753.4|12757.2|12756.2|12754.4|12753.4|59
1654021000000|2022-05-31 18:16:40|12754.3|12753.3|12755.8|12754.8|12757.2|12756.2|12753.2|12752.2|106
1654021010000|2022-05-31 18:16:50|12756.2|12755.2|12758.9|12757.9|12758.9|12757.9|12755.7|12754.7|118
1654021020000|2022-05-31 18:17:00|12759.4|12758.4|12755.7|12754.7|12759.8|12758.8|12753.4|12752.4|61
1654021030000|2022-05-31 18:17:10|12754.8|12753.8|12752.7|12751.7|12757.2|12756.2|12752.5|12751.5|70
1654021040000|2022-05-31 18:17:20|12753.2|12752.2|12750.9|12749.9|12754.5|12753.5|12748.8|12747.8|129
1654021050000|2022-05-31 18:17:30|12751|12750|12751.4|12750.4|12753.2|12752.2|12750.2|12749.2|28
1654021060000|2022-05-31 18:17:40|12751.5|12750.5|12753.4|12752.4|12755.3|12754.3|12751.4|12750.4|70
1654021070000|2022-05-31 18:17:50|12753.5|12752.5|12749.9|12748.9|12756.3|12755.3|12749.8|12748.8|62
1654021080000|2022-05-31 18:18:00|12750|12749|12751.3|12750.3|12752.4|12751.4|12749|12748|90
1654021090000|2022-05-31 18:18:10|12750.9|12749.9|12751.7|12750.7|12754.2|12753.2|12750.4|12749.4|105
1654021100000|2022-05-31 18:18:20|12751.9|12750.9|12749.8|12748.8|12751.9|12750.9|12748|12747|135
1654021110000|2022-05-31 18:18:30|12749.4|12748.4|12749.4|12748.4|12754.2|12753.2|12748.7|12747.7|96
1654021120000|2022-05-31 18:18:40|12749.9|12748.9|12751.5|12750.5|12753.2|12752.2|12747|12746|113
1654021130000|2022-05-31 18:18:50|12751.4|12750.4|12754.3|12753.3|12754.8|12753.8|12749.8|12748.8|77
1654021140000|2022-05-31 18:19:00|12753.9|12752.9|12748.9|12747.9|12755|12754|12748.9|12747.9|68
1654021150000|2022-05-31 18:19:10|12749|12748|12754.2|12753.2|12754.5|12753.5|12748.2|12747.2|48
1654021160000|2022-05-31 18:19:20|12753.3|12752.3|12754.4|12753.4|12754.4|12753.4|12752.2|12751.2|47
1654021170000|2022-05-31 18:19:30|12754.3|12753.3|12755|12754|12756|12755|12753|12752|47
1654021180000|2022-05-31 18:19:40|12754.9|12753.9|12759|12758|12760.3|12759.3|12754.9|12753.9|258
1654021190000|2022-05-31 18:19:50|12759.8|12758.8|12762.9|12761.9|12762.9|12761.9|12759.8|12758.8|247
1654021200000|2022-05-31 18:20:00|12763.7|12762.7|12757.2|12756.2|12765.4|12764.4|12756.8|12755.8|277
1654021210000|2022-05-31 18:20:10|12757.3|12756.3|12761.9|12760.9|12762.9|12761.9|12755.7|12754.7|133
1654021220000|2022-05-31 18:20:20|12761.5|12760.5|12764|12763|12765|12764|12761.4|12760.4|130
1654021230000|2022-05-31 18:20:30|12764.3|12763.3|12764.4|12763.4|12767.2|12766.2|12762.2|12761.2|217
1654021240000|2022-05-31 18:20:40|12764.3|12763.3|12763.7|12762.7|12764.4|12763.4|12762.5|12761.5|83
1654021250000|2022-05-31 18:20:50|12763.9|12762.9|12761.4|12760.4|12765|12764|12761.3|12760.3|69
1654021260000|2022-05-31 18:21:00|12761.3|12760.3|12760.7|12759.7|12761.8|12760.8|12759.9|12758.9|95
1654021270000|2022-05-31 18:21:10|12761.2|12760.2|12761.7|12760.7|12761.7|12760.7|12757.9|12756.9|81
1654021280000|2022-05-31 18:21:20|12761.9|12760.9|12759.5|12758.5|12761.9|12760.9|12759|12758|33
1654021290000|2022-05-31 18:21:30|12759.2|12758.2|12749.3|12748.3|12759.3|12758.3|12749.2|12748.2|385
1654021300000|2022-05-31 18:21:40|12749.4|12748.4|12741.7|12740.7|12751.5|12750.5|12740.7|12739.7|300
1654021310000|2022-05-31 18:21:50|12741.4|12740.4|12737.9|12736.9|12742.2|12741.2|12737.9|12736.9|331
1654021320000|2022-05-31 18:22:00|12738.4|12737.4|12739|12738|12740.4|12739.4|12736.8|12735.8|250
1654021330000|2022-05-31 18:22:10|12738.7|12737.7|12744.2|12743.2|12745|12744|12738.5|12737.5|238
1654021340000|2022-05-31 18:22:20|12744.4|12743.4|12743.5|12742.5|12745.7|12744.7|12740.3|12739.3|147
1654021350000|2022-05-31 18:22:30|12743.9|12742.9|12733.7|12732.7|12744.2|12743.2|12732.7|12731.7|258
1654021360000|2022-05-31 18:22:40|12733.4|12732.4|12727.4|12726.4|12735.7|12734.7|12726.4|12725.4|269
1654021370000|2022-05-31 18:22:50|12727.7|12726.7|12725.3|12724.3|12728.2|12727.2|12724.4|12723.4|210
1654021380000|2022-05-31 18:23:00|12725.7|12724.7|12730.7|12729.7|12730.8|12729.8|12724.7|12723.7|250
1654021390000|2022-05-31 18:23:10|12730.9|12729.9|12734.7|12733.7|12734.8|12733.8|12729.4|12728.4|87
1654021400000|2022-05-31 18:23:20|12734.8|12733.8|12732.7|12731.7|12739.4|12738.4|12730.9|12729.9|274
1654021410000|2022-05-31 18:23:30|12732.8|12731.8|12739.2|12738.2|12739.9|12738.9|12732.7|12731.7|145
1654021420000|2022-05-31 18:23:40|12739.4|12738.4|12736.9|12735.9|12740.2|12739.2|12734.9|12733.9|139
1654021430000|2022-05-31 18:23:50|12736.5|12735.5|12739|12738|12739|12738|12735.4|12734.4|67
1654021440000|2022-05-31 18:24:00|12739.2|12738.2|12737.2|12736.2|12740.4|12739.4|12735.7|12734.7|121
1654021450000|2022-05-31 18:24:10|12737.9|12736.9|12741.2|12740.2|12742.7|12741.7|12737.2|12736.2|113
1654021460000|2022-05-31 18:24:20|12740.9|12739.9|12739.2|12738.2|12742.9|12741.9|12738.2|12737.2|96
1654021470000|2022-05-31 18:24:30|12739|12738|12741.2|12740.2|12743.2|12742.2|12738.7|12737.7|80
1654021480000|2022-05-31 18:24:40|12741.3|12740.3|12745.4|12744.4|12747.4|12746.4|12741.3|12740.3|217
1654021490000|2022-05-31 18:24:50|12745.7|12744.7|12741.2|12740.2|12745.7|12744.7|12740.7|12739.7|111
1654021500000|2022-05-31 18:25:00|12741.4|12740.4|12739.2|12738.2|12741.9|12740.9|12737.8|12736.8|100
1654021510000|2022-05-31 18:25:10|12742.2|12741.2|12742.9|12741.9|12743.9|12742.9|12740.7|12739.7|75
1654021520000|2022-05-31 18:25:20|12742.8|12741.8|12738.4|12737.4|12743.3|12742.3|12737.4|12736.4|165
1654021530000|2022-05-31 18:25:30|12738.7|12737.7|12734.7|12733.7|12738.8|12737.8|12734|12733|178
1654021540000|2022-05-31 18:25:40|12735.2|12734.2|12731.5|12730.5|12737.4|12736.4|12731.5|12730.5|130
1654021550000|2022-05-31 18:25:50|12732.7|12731.7|12734.3|12733.3|12735.8|12734.8|12732|12731|237
1654021560000|2022-05-31 18:26:00|12734.4|12733.4|12729.9|12728.9|12734.7|12733.7|12728.2|12727.2|282
1654021570000|2022-05-31 18:26:10|12730.2|12729.2|12725.7|12724.7|12731.4|12730.4|12725.2|12724.2|241
1654021580000|2022-05-31 18:26:20|12726.4|12725.4|12725.2|12724.2|12728.4|12727.4|12722.2|12721.2|222
1654021590000|2022-05-31 18:26:30|12725.4|12724.4|12722.4|12721.4|12726.9|12725.9|12719|12718|226
1654021600000|2022-05-31 18:26:40|12722.5|12721.5|12722.9|12721.9|12724.3|12723.3|12720.9|12719.9|113
1654021610000|2022-05-31 18:26:50|12723.2|12722.2|12724|12723|12724.7|12723.7|12720.9|12719.9|69
1654021620000|2022-05-31 18:27:00|12723.9|12722.9|12725.2|12724.2|12725.7|12724.7|12721.7|12720.7|243
1654021630000|2022-05-31 18:27:10|12725.3|12724.3|12723.5|12722.5|12728.3|12727.3|12723.2|12722.2|87
1654021640000|2022-05-31 18:27:20|12723.3|12722.3|12726.8|12725.8|12727.7|12726.7|12723|12722|82
1654021650000|2022-05-31 18:27:30|12726.9|12725.9|12730.2|12729.2|12731|12730|12726.9|12725.9|146
1654021660000|2022-05-31 18:27:40|12729.9|12728.9|12727.5|12726.5|12730.2|12729.2|12727.5|12726.5|34
1654021670000|2022-05-31 18:27:50|12727.4|12726.4|12724.4|12723.4|12727.9|12726.9|12724|12723|87
1654021680000|2022-05-31 18:28:00|12724.5|12723.5|12726.8|12725.8|12730.5|12729.5|12723.5|12722.5|143
1654021690000|2022-05-31 18:28:10|12726.7|12725.7|12726|12725|12730.9|12729.9|12725.7|12724.7|60
1654021700000|2022-05-31 18:28:20|12726.2|12725.2|12724.7|12723.7|12726.7|12725.7|12723.4|12722.4|44
1654021710000|2022-05-31 18:28:30|12724.8|12723.8|12724.2|12723.2|12725.4|12724.4|12722.3|12721.3|149
1654021720000|2022-05-31 18:28:40|12723.7|12722.7|12727.2|12726.2|12727.4|12726.4|12722.9|12721.9|116
1654021730000|2022-05-31 18:28:50|12726.9|12725.9|12724.7|12723.7|12726.9|12725.9|12721.5|12720.5|122
1654021740000|2022-05-31 18:29:00|12725.2|12724.2|12727.7|12726.7|12728.9|12727.9|12723.7|12722.7|60
1654021750000|2022-05-31 18:29:10|12727.8|12726.8|12727.9|12726.9|12731.4|12730.4|12726.4|12725.4|155
1654021760000|2022-05-31 18:29:20|12727.8|12726.8|12725|12724|12727.9|12726.9|12724.8|12723.8|72
1654021770000|2022-05-31 18:29:30|12724.9|12723.9|12728.3|12727.3|12729.8|12728.8|12724.9|12723.9|89
1654021780000|2022-05-31 18:29:40|12728.4|12727.4|12731.4|12730.4|12732.9|12731.9|12728.3|12727.3|172
1654021790000|2022-05-31 18:29:50|12730.9|12729.9|12733.9|12732.9|12734|12733|12730.7|12729.7|75
1654021800000|2022-05-31 18:30:00|12734|12733|12730.2|12729.2|12735.7|12734.7|12728.7|12727.7|230
1654021810000|2022-05-31 18:30:10|12730|12729|12725.7|12724.7|12730.2|12729.2|12724.5|12723.5|204
1654021820000|2022-05-31 18:30:20|12725.5|12724.5|12730.3|12729.3|12733.8|12732.8|12723.8|12722.8|176
1654021830000|2022-05-31 18:30:30|12730.4|12729.4|12734.7|12733.7|12734.7|12733.7|12727.5|12726.5|101
1654021840000|2022-05-31 18:30:40|12734.9|12733.9|12735.2|12734.2|12736.8|12735.8|12732.9|12731.9|114
1654021850000|2022-05-31 18:30:50|12735|12734|12740.7|12739.7|12740.8|12739.8|12732.7|12731.7|298
1654021860000|2022-05-31 18:31:00|12740.4|12739.4|12738|12737|12741.4|12740.4|12735.4|12734.4|168
1654021870000|2022-05-31 18:31:10|12738.2|12737.2|12737.4|12736.4|12740.5|12739.5|12737.2|12736.2|70
1654021880000|2022-05-31 18:31:20|12737.5|12736.5|12738.5|12737.5|12739.9|12738.9|12735.8|12734.8|95
1654021890000|2022-05-31 18:31:30|12738.9|12737.9|12738.9|12737.9|12740.9|12739.9|12737|12736|91
1654021900000|2022-05-31 18:31:40|12738.8|12737.8|12740.5|12739.5|12741.9|12740.9|12737.8|12736.8|174
1654021910000|2022-05-31 18:31:50|12740.7|12739.7|12736.9|12735.9|12741|12740|12735.4|12734.4|78
1654021920000|2022-05-31 18:32:00|12737|12736|12734.7|12733.7|12738.7|12737.7|12734.7|12733.7|133
1654021930000|2022-05-31 18:32:10|12735.2|12734.2|12733.9|12732.9|12735.8|12734.8|12732.5|12731.5|156
1654021940000|2022-05-31 18:32:20|12733.7|12732.7|12734.9|12733.9|12736.9|12735.9|12733.2|12732.2|59
1654021950000|2022-05-31 18:32:30|12735|12734|12734|12733|12736.3|12735.3|12732.5|12731.5|117
1654021960000|2022-05-31 18:32:40|12734.2|12733.2|12733.3|12732.3|12735.7|12734.7|12733.2|12732.2|31
1654021970000|2022-05-31 18:32:50|12733.4|12732.4|12730.2|12729.2|12735.3|12734.3|12730|12729|110
1654021980000|2022-05-31 18:33:00|12730|12729|12728.4|12727.4|12730.9|12729.9|12727.8|12726.8|166
1654021990000|2022-05-31 18:33:10|12728.7|12727.7|12726.4|12725.4|12729.7|12728.7|12724.5|12723.5|134
1654022000000|2022-05-31 18:33:20|12726.2|12725.2|12720.7|12719.7|12726.4|12725.4|12717.5|12716.5|271
1654022010000|2022-05-31 18:33:30|12720.8|12719.8|12716.7|12715.7|12720.8|12719.8|12715.8|12714.8|178
1654022020000|2022-05-31 18:33:40|12716.8|12715.8|12720|12719|12721.7|12720.7|12716.2|12715.2|207
1654022030000|2022-05-31 18:33:50|12719|12718|12723.2|12722.2|12724.4|12723.4|12718.9|12717.9|217
1654022040000|2022-05-31 18:34:00|12722.9|12721.9|12718.8|12717.8|12723.3|12722.3|12717.7|12716.7|72
1654022050000|2022-05-31 18:34:10|12718.9|12717.9|12726.9|12725.9|12726.9|12725.9|12718.3|12717.3|105
1654022060000|2022-05-31 18:34:20|12727.3|12726.3|12724.5|12723.5|12729.3|12728.3|12723|12722|305
1654022070000|2022-05-31 18:34:30|12724.4|12723.4|12724.7|12723.7|12724.9|12723.9|12721.8|12720.8|32
1654022080000|2022-05-31 18:34:40|12725|12724|12722.7|12721.7|12725.4|12724.4|12721.8|12720.8|71
1654022090000|2022-05-31 18:34:50|12722.9|12721.9|12723.2|12722.2|12723.8|12722.8|12722.2|12721.2|144
1654022100000|2022-05-31 18:35:00|12723|12722|12724|12723|12726|12725|12722.4|12721.4|83
1654022110000|2022-05-31 18:35:10|12723.9|12722.9|12724.4|12723.4|12726.3|12725.3|12722.3|12721.3|101
1654022120000|2022-05-31 18:35:20|12724.3|12723.3|12725.7|12724.7|12729.4|12728.4|12724|12723|91
1654022130000|2022-05-31 18:35:30|12725.4|12724.4|12724.8|12723.8|12727.2|12726.2|12724.2|12723.2|65
1654022140000|2022-05-31 18:35:40|12725.7|12724.7|12724.8|12723.8|12727.2|12726.2|12724.8|12723.8|65
1654022150000|2022-05-31 18:35:50|12724.9|12723.9|12725.7|12724.7|12726.3|12725.3|12723.7|12722.7|93
1654022160000|2022-05-31 18:36:00|12725.2|12724.2|12717|12716|12726.9|12725.9|12716.5|12715.5|194
1654022170000|2022-05-31 18:36:10|12716.8|12715.8|12717.7|12716.7|12720.7|12719.7|12716.4|12715.4|112
1654022180000|2022-05-31 18:36:20|12717.5|12716.5|12721.4|12720.4|12723.4|12722.4|12717.3|12716.3|62
1654022190000|2022-05-31 18:36:30|12720.2|12719.2|12719.8|12718.8|12720.4|12719.4|12718.2|12717.2|77
1654022200000|2022-05-31 18:36:40|12719.9|12718.9|12718.8|12717.8|12721.9|12720.9|12718.8|12717.8|39
1654022210000|2022-05-31 18:36:50|12718.7|12717.7|12717.7|12716.7|12719.7|12718.7|12716.3|12715.3|82
1654022220000|2022-05-31 18:37:00|12717.4|12716.4|12721.5|12720.5|12722.8|12721.8|12717|12716|89
1654022230000|2022-05-31 18:37:10|12721.7|12720.7|12722.7|12721.7|12723.4|12722.4|12720|12719|49
1654022240000|2022-05-31 18:37:20|12723.2|12722.2|12720.2|12719.2|12727.7|12726.7|12719.9|12718.9|197
1654022250000|2022-05-31 18:37:30|12720.4|12719.4|12723.7|12722.7|12727.4|12726.4|12720.4|12719.4|216
1654022260000|2022-05-31 18:37:40|12723.8|12722.8|12728.5|12727.5|12728.5|12727.5|12722.7|12721.7|94
1654022270000|2022-05-31 18:37:50|12727.9|12726.9|12730.8|12729.8|12730.9|12729.9|12726.3|12725.3|184
1654022280000|2022-05-31 18:38:00|12731.2|12730.2|12727.5|12726.5|12732.5|12731.5|12727.5|12726.5|173
1654022290000|2022-05-31 18:38:10|12727.9|12726.9|12726.9|12725.9|12728|12727|12725.8|12724.8|60
1654022300000|2022-05-31 18:38:20|12726.8|12725.8|12726.3|12725.3|12727.7|12726.7|12721.2|12720.2|101
1654022310000|2022-05-31 18:38:30|12725.9|12724.9|12727.9|12726.9|12727.9|12726.9|12722.9|12721.9|54
1654022320000|2022-05-31 18:38:40|12727.5|12726.5|12732.4|12731.4|12733|12732|12727.5|12726.5|127
1654022330000|2022-05-31 18:38:50|12732.5|12731.5|12730.8|12729.8|12733.4|12732.4|12730|12729|117
1654022340000|2022-05-31 18:39:00|12730.9|12729.9|12728.3|12727.3|12733.9|12732.9|12728.3|12727.3|215
1654022350000|2022-05-31 18:39:10|12727.9|12726.9|12725.8|12724.8|12727.9|12726.9|12724.4|12723.4|171
1654022360000|2022-05-31 18:39:20|12725.7|12724.7|12726.8|12725.8|12727.4|12726.4|12725.4|12724.4|32
1654022370000|2022-05-31 18:39:30|12726.7|12725.7|12721.9|12720.9|12726.7|12725.7|12720.9|12719.9|141
1654022380000|2022-05-31 18:39:40|12722.2|12721.2|12727.9|12726.9|12728.4|12727.4|12721.4|12720.4|52
1654022390000|2022-05-31 18:39:50|12727.8|12726.8|12724.4|12723.4|12728.7|12727.7|12723.7|12722.7|104
1654022400000|2022-05-31 18:40:00|12723.9|12722.9|12722.3|12721.3|12727.7|12726.7|12722.3|12721.3|67
1654022410000|2022-05-31 18:40:10|12722.2|12721.2|12724.3|12723.3|12725.2|12724.2|12721.9|12720.9|75
1654022420000|2022-05-31 18:40:20|12723.9|12722.9|12722.4|12721.4|12724.7|12723.7|12721.8|12720.8|88
1654022430000|2022-05-31 18:40:30|12722.7|12721.7|12722|12721|12724.4|12723.4|12721.7|12720.7|42
1654022440000|2022-05-31 18:40:40|12721.9|12720.9|12718.8|12717.8|12721.9|12720.9|12716.9|12715.9|162
1654022450000|2022-05-31 18:40:50|12718.2|12717.2|12716.9|12715.9|12719.9|12718.9|12716.7|12715.7|42
1654022460000|2022-05-31 18:41:00|12716.8|12715.8|12709.9|12708.9|12716.8|12715.8|12709.5|12708.5|435
1654022470000|2022-05-31 18:41:10|12709.8|12708.8|12708.9|12707.9|12713.2|12712.2|12707.8|12706.8|276
1654022480000|2022-05-31 18:41:20|12707.5|12706.5|12707.8|12706.8|12709.2|12708.2|12707.2|12706.2|187
1654022490000|2022-05-31 18:41:30|12708.2|12707.2|12707.7|12706.7|12712.3|12711.3|12707.4|12706.4|145
1654022500000|2022-05-31 18:41:40|12707.9|12706.9|12700.8|12699.8|12708.9|12707.9|12698.9|12697.9|433
1654022510000|2022-05-31 18:41:50|12700.7|12699.7|12697.9|12696.9|12700.8|12699.8|12697.4|12696.4|215
1654022520000|2022-05-31 18:42:00|12697.2|12696.2|12688|12687|12697.2|12696.2|12687|12686|331
1654022530000|2022-05-31 18:42:10|12687.9|12686.9|12690.3|12689.3|12690.5|12689.5|12686.9|12685.9|145
1654022540000|2022-05-31 18:42:20|12690.4|12689.4|12690.3|12689.3|12692.8|12691.8|12689.9|12688.9|113
1654022550000|2022-05-31 18:42:30|12690.7|12689.7|12694.9|12693.9|12695.9|12694.9|12689.8|12688.8|87
1654022560000|2022-05-31 18:42:40|12695|12694|12692.8|12691.8|12695.7|12694.7|12691.4|12690.4|55
1654022570000|2022-05-31 18:42:50|12692.7|12691.7|12685.9|12684.9|12693.4|12692.4|12685.8|12684.8|126
1654022580000|2022-05-31 18:43:00|12686|12685|12684.7|12683.7|12686.8|12685.8|12683.8|12682.8|171
1654022590000|2022-05-31 18:43:10|12684.9|12683.9|12687|12686|12687|12686|12681.4|12680.4|203
1654022600000|2022-05-31 18:43:20|12686.7|12685.7|12689.9|12688.9|12690.7|12689.7|12685.4|12684.4|197
1654022610000|2022-05-31 18:43:30|12690|12689|12693.9|12692.9|12694.8|12693.8|12690|12689|184
1654022620000|2022-05-31 18:43:40|12693.8|12692.8|12692.2|12691.2|12693.9|12692.9|12690.9|12689.9|132
1654022630000|2022-05-31 18:43:50|12691.7|12690.7|12690.5|12689.5|12691.7|12690.7|12686.9|12685.9|104
1654022640000|2022-05-31 18:44:00|12690.4|12689.4|12684.9|12683.9|12690.7|12689.7|12684.9|12683.9|148
1654022650000|2022-05-31 18:44:10|12684.8|12683.8|12684.7|12683.7|12685.7|12684.7|12682.3|12681.3|169
1654022660000|2022-05-31 18:44:20|12684.8|12683.8|12685.8|12684.8|12685.9|12684.9|12682.4|12681.4|122
1654022670000|2022-05-31 18:44:30|12685.9|12684.9|12681.9|12680.9|12685.9|12684.9|12681.8|12680.8|122
1654022680000|2022-05-31 18:44:40|12681.5|12680.5|12680.4|12679.4|12683.4|12682.4|12680.3|12679.3|149
1654022690000|2022-05-31 18:44:50|12680.7|12679.7|12679.9|12678.9|12682.9|12681.9|12679.5|12678.5|63
1654022700000|2022-05-31 18:45:00|12679.7|12678.7|12679.7|12678.7|12680.3|12679.3|12673.9|12672.9|326
1654022710000|2022-05-31 18:45:10|12679.8|12678.8|12669.7|12668.7|12680.2|12679.2|12669.7|12668.7|239
1654022720000|2022-05-31 18:45:20|12669.9|12668.9|12667.2|12666.2|12672.8|12671.8|12665.5|12664.5|225
1654022730000|2022-05-31 18:45:30|12666.5|12665.5|12664.4|12663.4|12667.9|12666.9|12663.7|12662.7|205
1654022740000|2022-05-31 18:45:40|12665.3|12664.3|12662.8|12661.8|12665.3|12664.3|12661.5|12660.5|158
1654022750000|2022-05-31 18:45:50|12662.7|12661.7|12660.9|12659.9|12663.9|12662.9|12660.8|12659.8|178
1654022760000|2022-05-31 18:46:00|12660.7|12659.7|12659.7|12658.7|12660.8|12659.8|12655.9|12654.9|389
1654022770000|2022-05-31 18:46:10|12659.8|12658.8|12666.9|12665.9|12667.2|12666.2|12659.7|12658.7|231
1654022780000|2022-05-31 18:46:20|12667.2|12666.2|12660.8|12659.8|12667.3|12666.3|12660.7|12659.7|161
1654022790000|2022-05-31 18:46:30|12660.9|12659.9|12658.7|12657.7|12662.7|12661.7|12657.8|12656.8|100
1654022800000|2022-05-31 18:46:40|12658.8|12657.8|12654.8|12653.8|12659.2|12658.2|12653.9|12652.9|151
1654022810000|2022-05-31 18:46:50|12654.7|12653.7|12653.9|12652.9|12655.9|12654.9|12653|12652|153
1654022820000|2022-05-31 18:47:00|12652.7|12651.7|12652.4|12651.4|12653.5|12652.5|12646.5|12645.5|439
1654022830000|2022-05-31 18:47:10|12652.8|12651.8|12654.8|12653.8|12656.7|12655.7|12652.5|12651.5|145
1654022840000|2022-05-31 18:47:20|12654.5|12653.5|12658.2|12657.2|12661|12660|12653.7|12652.7|170
1654022850000|2022-05-31 18:47:30|12658|12657|12661.7|12660.7|12661.7|12660.7|12658|12657|132
1654022860000|2022-05-31 18:47:40|12660.8|12659.8|12659.8|12658.8|12661.5|12660.5|12657.4|12656.4|149
1654022870000|2022-05-31 18:47:50|12658.9|12657.9|12657.7|12656.7|12660.7|12659.7|12656.4|12655.4|222
1654022880000|2022-05-31 18:48:00|12657.8|12656.8|12654.8|12653.8|12657.8|12656.8|12654.7|12653.7|118
1654022890000|2022-05-31 18:48:10|12655.4|12654.4|12654.5|12653.5|12657.7|12656.7|12653.8|12652.8|194
1654022900000|2022-05-31 18:48:20|12654.4|12653.4|12648|12647|12654.7|12653.7|12647.9|12646.9|183
1654022910000|2022-05-31 18:48:30|12648.2|12647.2|12634|12633|12648.2|12647.2|12634|12633|551
1654022920000|2022-05-31 18:48:40|12634.2|12633.2|12640.3|12639.3|12640.4|12639.4|12632.8|12631.8|225
1654022930000|2022-05-31 18:48:50|12640.2|12639.2|12641.3|12640.3|12642.8|12641.8|12637.8|12636.8|150
1654022940000|2022-05-31 18:49:00|12641.2|12640.2|12645.2|12644.2|12645.3|12644.3|12637|12636|196
1654022950000|2022-05-31 18:49:10|12645.3|12644.3|12642.3|12641.3|12647.4|12646.4|12641.7|12640.7|199
1654022960000|2022-05-31 18:49:20|12642.2|12641.2|12640.5|12639.5|12643.5|12642.5|12637.4|12636.4|128
1654022970000|2022-05-31 18:49:30|12640|12639|12645|12644|12645.2|12644.2|12640|12639|111
1654022980000|2022-05-31 18:49:40|12644.5|12643.5|12647.7|12646.7|12647.7|12646.7|12643.5|12642.5|120
1654022990000|2022-05-31 18:49:50|12647.2|12646.2|12648.9|12647.9|12650.7|12649.7|12646.5|12645.5|230
1654023000000|2022-05-31 18:50:00|12648.4|12647.4|12647.2|12646.2|12648.4|12647.4|12645|12644|207
1654023010000|2022-05-31 18:50:10|12648.4|12647.4|12653.5|12652.5|12655.2|12654.2|12648|12647|199
1654023020000|2022-05-31 18:50:20|12653.4|12652.4|12648.2|12647.2|12653.4|12652.4|12647.4|12646.4|128
1654023030000|2022-05-31 18:50:30|12647.8|12646.8|12649|12648|12650.3|12649.3|12645.8|12644.8|122
1654023040000|2022-05-31 18:50:40|12649.9|12648.9|12651.9|12650.9|12654.7|12653.7|12649.9|12648.9|220
1654023050000|2022-05-31 18:50:50|12652|12651|12648.4|12647.4|12653.9|12652.9|12647.7|12646.7|104
1654023060000|2022-05-31 18:51:00|12648.5|12647.5|12655.7|12654.7|12655.8|12654.8|12648|12647|119
1654023070000|2022-05-31 18:51:10|12655.5|12654.5|12656.3|12655.3|12656.8|12655.8|12653.5|12652.5|166
1654023080000|2022-05-31 18:51:20|12656.2|12655.2|12655.4|12654.4|12659.2|12658.2|12654.9|12653.9|219
1654023090000|2022-05-31 18:51:30|12655.9|12654.9|12655.9|12654.9|12657.2|12656.2|12653.9|12652.9|166
1654023100000|2022-05-31 18:51:40|12655.8|12654.8|12656.3|12655.3|12659.2|12658.2|12655.8|12654.8|85
1654023110000|2022-05-31 18:51:50|12656.2|12655.2|12658.2|12657.2|12659.2|12658.2|12655.9|12654.9|122
1654023120000|2022-05-31 18:52:00|12658|12657|12655.2|12654.2|12660.5|12659.5|12654.4|12653.4|146
1654023130000|2022-05-31 18:52:10|12654.5|12653.5|12652.7|12651.7|12655.7|12654.7|12652.5|12651.5|124
1654023140000|2022-05-31 18:52:20|12652.8|12651.8|12649|12648|12655.2|12654.2|12648.3|12647.3|161
1654023150000|2022-05-31 18:52:30|12648.9|12647.9|12644.4|12643.4|12649|12648|12644|12643|208
1654023160000|2022-05-31 18:52:40|12644|12643|12644.4|12643.4|12646.8|12645.8|12641.2|12640.2|117
1654023170000|2022-05-31 18:52:50|12644.7|12643.7|12642.4|12641.4|12644.7|12643.7|12639.9|12638.9|185
1654023180000|2022-05-31 18:53:00|12641.9|12640.9|12635.2|12634.2|12644.4|12643.4|12634.8|12633.8|302
1654023190000|2022-05-31 18:53:10|12634.9|12633.9|12630.8|12629.8|12635.9|12634.9|12630.7|12629.7|332
1654023200000|2022-05-31 18:53:20|12631.2|12630.2|12634.9|12633.9|12639.7|12638.7|12627.9|12626.9|422
1654023210000|2022-05-31 18:53:30|12633.9|12632.9|12634.9|12633.9|12635.5|12634.5|12631.2|12630.2|131
1654023220000|2022-05-31 18:53:40|12635|12634|12634.2|12633.2|12637.4|12636.4|12633.4|12632.4|107
1654023230000|2022-05-31 18:53:50|12634|12633|12638.7|12637.7|12639.4|12638.4|12633.9|12632.9|177
1654023240000|2022-05-31 18:54:00|12638.5|12637.5|12634.4|12633.4|12640.4|12639.4|12634.4|12633.4|196
1654023250000|2022-05-31 18:54:10|12634.2|12633.2|12634.5|12633.5|12634.9|12633.9|12631.2|12630.2|162
1654023260000|2022-05-31 18:54:20|12635.8|12634.8|12632.2|12631.2|12635.8|12634.8|12630|12629|176
1654023270000|2022-05-31 18:54:30|12632.4|12631.4|12629.8|12628.8|12634.9|12633.9|12627.9|12626.9|277
1654023280000|2022-05-31 18:54:40|12629.9|12628.9|12625.2|12624.2|12629.9|12628.9|12621.4|12620.4|347
1654023290000|2022-05-31 18:54:50|12625.4|12624.4|12623.4|12622.4|12625.4|12624.4|12620.7|12619.7|353
1654023300000|2022-05-31 18:55:00|12623.8|12622.8|12620.4|12619.4|12623.8|12622.8|12616.8|12615.8|266
1654023310000|2022-05-31 18:55:10|12620.5|12619.5|12614.7|12613.7|12620.7|12619.7|12613.5|12612.5|231
1654023320000|2022-05-31 18:55:20|12613.9|12612.9|12614|12613|12619.2|12618.2|12613.5|12612.5|283
1654023330000|2022-05-31 18:55:30|12614.2|12613.2|12610.4|12609.4|12614.7|12613.7|12607.9|12606.9|297
1654023340000|2022-05-31 18:55:40|12610.7|12609.7|12608.4|12607.4|12612.2|12611.2|12607.9|12606.9|232
1654023350000|2022-05-31 18:55:50|12608.5|12607.5|12602.7|12601.7|12611.3|12610.3|12602.7|12601.7|274
1654023360000|2022-05-31 18:56:00|12602.4|12601.4|12611.4|12610.4|12613.2|12612.2|12601|12600|431
1654023370000|2022-05-31 18:56:10|12611.5|12610.5|12618.4|12617.4|12619|12618|12611.5|12610.5|345
1654023380000|2022-05-31 18:56:20|12617.7|12616.7|12613.9|12612.9|12618.8|12617.8|12613.7|12612.7|203
1654023390000|2022-05-31 18:56:30|12614|12613|12620.4|12619.4|12620.5|12619.5|12613.4|12612.4|266
1654023400000|2022-05-31 18:56:40|12619.3|12618.3|12621.9|12620.9|12621.9|12620.9|12616.9|12615.9|180
1654023410000|2022-05-31 18:56:50|12621.8|12620.8|12618.2|12617.2|12624.7|12623.7|12618|12617|310
1654023420000|2022-05-31 18:57:00|12618.3|12617.3|12624.3|12623.3|12624.4|12623.4|12617.4|12616.4|115
1654023430000|2022-05-31 18:57:10|12624.2|12623.2|12623.7|12622.7|12625.8|12624.8|12622.4|12621.4|248
1654023440000|2022-05-31 18:57:20|12623.4|12622.4|12626.4|12625.4|12628.4|12627.4|12623.4|12622.4|229
1654023450000|2022-05-31 18:57:30|12626.5|12625.5|12625.2|12624.2|12628.2|12627.2|12624.7|12623.7|163
1654023460000|2022-05-31 18:57:40|12625.9|12624.9|12628.3|12627.3|12628.3|12627.3|12625|12624|180
1654023470000|2022-05-31 18:57:50|12628.4|12627.4|12625.2|12624.2|12629|12628|12625.2|12624.2|126
1654023480000|2022-05-31 18:58:00|12625.3|12624.3|12629.3|12628.3|12631|12630|12624.5|12623.5|278
1654023490000|2022-05-31 18:58:10|12629|12628|12630.7|12629.7|12632.9|12631.9|12628.2|12627.2|176
1654023500000|2022-05-31 18:58:20|12630.8|12629.8|12629.9|12628.9|12632.9|12631.9|12628.8|12627.8|155
1654023510000|2022-05-31 18:58:30|12629.7|12628.7|12632.9|12631.9|12634.5|12633.5|12629.7|12628.7|261
1654023520000|2022-05-31 18:58:40|12632.8|12631.8|12633.9|12632.9|12635.4|12634.4|12632.7|12631.7|126
1654023530000|2022-05-31 18:58:50|12634.2|12633.2|12634.2|12633.2|12634.8|12633.8|12632.3|12631.3|103
1654023540000|2022-05-31 18:59:00|12634.3|12633.3|12637.5|12636.5|12637.5|12636.5|12631.5|12630.5|207
1654023550000|2022-05-31 18:59:10|12638.2|12637.2|12633.7|12632.7|12638.7|12637.7|12633.4|12632.4|194
1654023560000|2022-05-31 18:59:20|12633.8|12632.8|12634.8|12633.8|12637.2|12636.2|12631.5|12630.5|552
1654023570000|2022-05-31 18:59:30|12634.4|12633.4|12633.5|12632.5|12635.3|12634.3|12632.9|12631.9|60
1654023580000|2022-05-31 18:59:40|12633.4|12632.4|12629.2|12628.2|12633.5|12632.5|12627.4|12626.4|629
1654023590000|2022-05-31 18:59:50|12629|12628|12631.4|12630.4|12634.7|12633.7|12628.5|12627.5|232
1654023600000|2022-05-31 19:00:00|12631.3|12630.3|12626.8|12625.8|12632.2|12631.2|12625|12624|323
1654023610000|2022-05-31 19:00:10|12627|12626|12630.9|12629.9|12632.3|12631.3|12624.9|12623.9|206
1654023620000|2022-05-31 19:00:20|12629.8|12628.8|12628.5|12627.5|12632.8|12631.8|12627.9|12626.9|140
1654023630000|2022-05-31 19:00:30|12628.4|12627.4|12630.2|12629.2|12630.2|12629.2|12625.4|12624.4|90
1654023640000|2022-05-31 19:00:40|12629.7|12628.7|12622.3|12621.3|12630.2|12629.2|12622|12621|198
1654023650000|2022-05-31 19:00:50|12622.4|12621.4|12627.7|12626.7|12628.2|12627.2|12622.2|12621.2|135
1654023660000|2022-05-31 19:01:00|12627.8|12626.8|12635.9|12634.9|12635.9|12634.9|12627.8|12626.8|250
1654023670000|2022-05-31 19:01:10|12636.5|12635.5|12635.7|12634.7|12640|12639|12635.7|12634.7|262
1654023680000|2022-05-31 19:01:20|12635.5|12634.5|12637.7|12636.7|12638.7|12637.7|12635.3|12634.3|136
1654023690000|2022-05-31 19:01:30|12637.8|12636.8|12637.7|12636.7|12638.9|12637.9|12636|12635|140
1654023700000|2022-05-31 19:01:40|12637.5|12636.5|12640.2|12639.2|12642.7|12641.7|12636.4|12635.4|261
1654023710000|2022-05-31 19:01:50|12640|12639|12634.2|12633.2|12640.2|12639.2|12631.4|12630.4|178
1654023720000|2022-05-31 19:02:00|12633.4|12632.4|12626.2|12625.2|12633.4|12632.4|12623.2|12622.2|235
1654023730000|2022-05-31 19:02:10|12626.7|12625.7|12621.4|12620.4|12626.7|12625.7|12618.2|12617.2|207
1654023740000|2022-05-31 19:02:20|12622.2|12621.2|12618.2|12617.2|12622.9|12621.9|12617.2|12616.2|153
1654023750000|2022-05-31 19:02:30|12618.4|12617.4|12623.8|12622.8|12625.5|12624.5|12617.7|12616.7|194
1654023760000|2022-05-31 19:02:40|12623.9|12622.9|12625.9|12624.9|12626.4|12625.4|12621|12620|104
1654023770000|2022-05-31 19:02:50|12626|12625|12618.9|12617.9|12626.2|12625.2|12618|12617|124
1654023780000|2022-05-31 19:03:00|12618.4|12617.4|12623.2|12622.2|12623.2|12622.2|12615.7|12614.7|187
1654023790000|2022-05-31 19:03:10|12623.3|12622.3|12616.8|12615.8|12624.5|12623.5|12616.5|12615.5|140
1654023800000|2022-05-31 19:03:20|12616.7|12615.7|12615.9|12614.9|12618.2|12617.2|12615.3|12614.3|229
1654023810000|2022-05-31 19:03:30|12615.8|12614.8|12612.9|12611.9|12617.8|12616.8|12611.9|12610.9|241
1654023820000|2022-05-31 19:03:40|12612.8|12611.8|12607.4|12606.4|12612.8|12611.8|12606.4|12605.4|360
1654023830000|2022-05-31 19:03:50|12606.8|12605.8|12610.4|12609.4|12611.7|12610.7|12605.9|12604.9|194
1654023840000|2022-05-31 19:04:00|12609.4|12608.4|12615.5|12614.5|12618.4|12617.4|12608.3|12607.3|234
1654023850000|2022-05-31 19:04:10|12615.7|12614.7|12618.7|12617.7|12619.2|12618.2|12614.3|12613.3|262
1654023860000|2022-05-31 19:04:20|12618.8|12617.8|12624.7|12623.7|12625.7|12624.7|12617.2|12616.2|203
1654023870000|2022-05-31 19:04:30|12624.8|12623.8|12623.7|12622.7|12626.5|12625.5|12623.7|12622.7|138
1654023880000|2022-05-31 19:04:40|12623.5|12622.5|12626.7|12625.7|12629.5|12628.5|12622.7|12621.7|258
1654023890000|2022-05-31 19:04:50|12626.8|12625.8|12629.9|12628.9|12633.4|12632.4|12625.3|12624.3|168
1654023900000|2022-05-31 19:05:00|12630|12629|12625.2|12624.2|12632.7|12631.7|12625.2|12624.2|249
1654023910000|2022-05-31 19:05:10|12624.9|12623.9|12624.4|12623.4|12627.3|12626.3|12621.7|12620.7|190
1654023920000|2022-05-31 19:05:20|12624.2|12623.2|12627.9|12626.9|12630.4|12629.4|12622.4|12621.4|94
1654023930000|2022-05-31 19:05:30|12628|12627|12630.4|12629.4|12632|12631|12625.4|12624.4|203
1654023940000|2022-05-31 19:05:40|12630|12629|12626.7|12625.7|12630.2|12629.2|12623.9|12622.9|201
1654023950000|2022-05-31 19:05:50|12626.9|12625.9|12630|12629|12630|12629|12624.7|12623.7|142
1654023960000|2022-05-31 19:06:00|12629.9|12628.9|12627.2|12626.2|12631.4|12630.4|12624.9|12623.9|169
1654023970000|2022-05-31 19:06:10|12627.3|12626.3|12620.9|12619.9|12628.4|12627.4|12619.2|12618.2|206
1654023980000|2022-05-31 19:06:20|12620.2|12619.2|12620.2|12619.2|12621.7|12620.7|12618|12617|181
1654023990000|2022-05-31 19:06:30|12620.4|12619.4|12627|12626|12628.2|12627.2|12620.2|12619.2|92
1654024000000|2022-05-31 19:06:40|12626.4|12625.4|12631.9|12630.9|12632.2|12631.2|12626.3|12625.3|166
1654024010000|2022-05-31 19:06:50|12631.8|12630.8|12639|12638|12639.9|12638.9|12631.8|12630.8|442
1654024020000|2022-05-31 19:07:00|12639.2|12638.2|12639.9|12638.9|12644.2|12643.2|12637.5|12636.5|417
1654024030000|2022-05-31 19:07:10|12639.3|12638.3|12645.7|12644.7|12647.8|12646.8|12639.3|12638.3|257
1654024040000|2022-05-31 19:07:20|12645.8|12644.8|12644.2|12643.2|12650.7|12649.7|12643.7|12642.7|207
1654024050000|2022-05-31 19:07:30|12644.3|12643.3|12647.8|12646.8|12648.3|12647.3|12643.2|12642.2|118
1654024060000|2022-05-31 19:07:40|12647.9|12646.9|12654.5|12653.5|12657|12656|12647.5|12646.5|327
1654024070000|2022-05-31 19:07:50|12654.2|12653.2|12651.4|12650.4|12656.7|12655.7|12650.9|12649.9|178
1654024080000|2022-05-31 19:08:00|12651.8|12650.8|12650.2|12649.2|12651.9|12650.9|12646.4|12645.4|318
1654024090000|2022-05-31 19:08:10|12650.5|12649.5|12648|12647|12653.7|12652.7|12646.3|12645.3|158
1654024100000|2022-05-31 19:08:20|12647.9|12646.9|12647.7|12646.7|12650.9|12649.9|12647.2|12646.2|98
1654024110000|2022-05-31 19:08:30|12647.2|12646.2|12648.4|12647.4|12649.3|12648.3|12643.7|12642.7|138
1654024120000|2022-05-31 19:08:40|12648.5|12647.5|12652.3|12651.3|12652.9|12651.9|12647.9|12646.9|123
1654024130000|2022-05-31 19:08:50|12652.2|12651.2|12656.4|12655.4|12658|12657|12650.7|12649.7|183
1654024140000|2022-05-31 19:09:00|12657.2|12656.2|12659.2|12658.2|12661.7|12660.7|12656.9|12655.9|199
1654024150000|2022-05-31 19:09:10|12658.9|12657.9|12662.2|12661.2|12664.4|12663.4|12658.9|12657.9|334
1654024160000|2022-05-31 19:09:20|12662|12661|12664.4|12663.4|12666.7|12665.7|12662|12661|265
1654024170000|2022-05-31 19:09:30|12662.5|12661.5|12666.3|12665.3|12666.9|12665.9|12661.8|12660.8|245
1654024180000|2022-05-31 19:09:40|12664.8|12663.8|12666.4|12665.4|12667.2|12666.2|12664.4|12663.4|183
1654024190000|2022-05-31 19:09:50|12666.9|12665.9|12668.2|12667.2|12673.7|12672.7|12666.9|12665.9|329
1654024200000|2022-05-31 19:10:00|12668.4|12667.4|12670.9|12669.9|12670.9|12669.9|12660.2|12659.2|600
1654024210000|2022-05-31 19:10:10|12671.5|12670.5|12663|12662|12671.7|12670.7|12662.8|12661.8|148
1654024220000|2022-05-31 19:10:20|12663.2|12662.2|12661.5|12660.5|12663.7|12662.7|12660.8|12659.8|66
1654024230000|2022-05-31 19:10:30|12661.3|12660.3|12655.4|12654.4|12661.7|12660.7|12655.3|12654.3|198
1654024240000|2022-05-31 19:10:40|12655|12654|12660|12659|12660.7|12659.7|12654.2|12653.2|196
1654024250000|2022-05-31 19:10:50|12659.9|12658.9|12661.9|12660.9|12662.5|12661.5|12657.5|12656.5|100
1654024260000|2022-05-31 19:11:00|12662.2|12661.2|12664.2|12663.2|12665.9|12664.9|12660.9|12659.9|152
1654024270000|2022-05-31 19:11:10|12663.9|12662.9|12662.5|12661.5|12666.4|12665.4|12661.7|12660.7|67
1654024280000|2022-05-31 19:11:20|12662.4|12661.4|12658.3|12657.3|12662.4|12661.4|12657.8|12656.8|118
1654024290000|2022-05-31 19:11:30|12658.4|12657.4|12658.7|12657.7|12662.2|12661.2|12658|12657|76
1654024300000|2022-05-31 19:11:40|12658.5|12657.5|12661.4|12660.4|12662|12661|12653.8|12652.8|182
1654024310000|2022-05-31 19:11:50|12661.5|12660.5|12659.4|12658.4|12663.4|12662.4|12659.4|12658.4|80
1654024320000|2022-05-31 19:12:00|12659.7|12658.7|12658.9|12657.9|12659.7|12658.7|12654.9|12653.9|101
1654024330000|2022-05-31 19:12:10|12659.5|12658.5|12652.4|12651.4|12659.8|12658.8|12652.4|12651.4|116
1654024340000|2022-05-31 19:12:20|12651.8|12650.8|12647.7|12646.7|12654.4|12653.4|12646.5|12645.5|268
1654024350000|2022-05-31 19:12:30|12647.8|12646.8|12649.2|12648.2|12649.4|12648.4|12646.2|12645.2|132
1654024360000|2022-05-31 19:12:40|12647.9|12646.9|12651.4|12650.4|12652.7|12651.7|12647.9|12646.9|108
1654024370000|2022-05-31 19:12:50|12651.3|12650.3|12654.7|12653.7|12655|12654|12648.7|12647.7|132
1654024380000|2022-05-31 19:13:00|12654.8|12653.8|12657.2|12656.2|12659.4|12658.4|12653.3|12652.3|118
1654024390000|2022-05-31 19:13:10|12657.3|12656.3|12652.9|12651.9|12658.9|12657.9|12650.8|12649.8|108
1654024400000|2022-05-31 19:13:20|12653.4|12652.4|12660.2|12659.2|12662.9|12661.9|12652.9|12651.9|132
1654024410000|2022-05-31 19:13:30|12660|12659|12658.9|12657.9|12661|12660|12655.9|12654.9|107
1654024420000|2022-05-31 19:13:40|12658.8|12657.8|12661.2|12660.2|12663.4|12662.4|12658.4|12657.4|69
1654024430000|2022-05-31 19:13:50|12661.3|12660.3|12664.5|12663.5|12665.5|12664.5|12661.2|12660.2|84
1654024440000|2022-05-31 19:14:00|12664.7|12663.7|12668.9|12667.9|12669.5|12668.5|12664|12663|202
1654024450000|2022-05-31 19:14:10|12669.4|12668.4|12666.7|12665.7|12672.5|12671.5|12666.4|12665.4|161
1654024460000|2022-05-31 19:14:20|12666.5|12665.5|12668.7|12667.7|12671.2|12670.2|12666.3|12665.3|117
1654024470000|2022-05-31 19:14:30|12668.5|12667.5|12666|12665|12668.7|12667.7|12665.5|12664.5|88
1654024480000|2022-05-31 19:14:40|12664.8|12663.8|12667|12666|12667.3|12666.3|12661.5|12660.5|110
1654024490000|2022-05-31 19:14:50|12666.7|12665.7|12668.9|12667.9|12670.2|12669.2|12663.7|12662.7|162
1654024500000|2022-05-31 19:15:00|12669.3|12668.3|12678.9|12677.9|12681.4|12680.4|12667|12666|507
1654024510000|2022-05-31 19:15:10|12678.8|12677.8|12687.2|12686.2|12690|12689|12678.4|12677.4|616
1654024520000|2022-05-31 19:15:20|12687.5|12686.5|12685.7|12684.7|12689.9|12688.9|12685|12684|204
1654024530000|2022-05-31 19:15:30|12686|12685|12683|12682|12687.9|12686.9|12682.4|12681.4|124
1654024540000|2022-05-31 19:15:40|12682.8|12681.8|12689.3|12688.3|12689.4|12688.4|12681.7|12680.7|168
1654024550000|2022-05-31 19:15:50|12689.4|12688.4|12689.5|12688.5|12691|12690|12688|12687|161
1654024560000|2022-05-31 19:16:00|12689.9|12688.9|12697.7|12696.7|12697.9|12696.9|12689.9|12688.9|341
1654024570000|2022-05-31 19:16:10|12697.4|12696.4|12699.5|12698.5|12701|12700|12696.4|12695.4|291
1654024580000|2022-05-31 19:16:20|12699.7|12698.7|12701.4|12700.4|12702.4|12701.4|12698.7|12697.7|190
1654024590000|2022-05-31 19:16:30|12701.5|12700.5|12698.4|12697.4|12701.9|12700.9|12698|12697|150
1654024600000|2022-05-31 19:16:40|12698.2|12697.2|12699.2|12698.2|12701.7|12700.7|12696.4|12695.4|169
1654024610000|2022-05-31 19:16:50|12699.4|12698.4|12700.9|12699.9|12703.3|12702.3|12698.4|12697.4|100
1654024620000|2022-05-31 19:17:00|12700.5|12699.5|12695|12694|12703.8|12702.8|12694.9|12693.9|278
1654024630000|2022-05-31 19:17:10|12694.8|12693.8|12700.9|12699.9|12701.5|12700.5|12694.8|12693.8|164
1654024640000|2022-05-31 19:17:20|12701|12700|12704.5|12703.5|12705|12704|12701|12700|170
1654024650000|2022-05-31 19:17:30|12704.4|12703.4|12699|12698|12704.4|12703.4|12697|12696|207
1654024660000|2022-05-31 19:17:40|12698.9|12697.9|12701.9|12700.9|12704.9|12703.9|12698.9|12697.9|122
1654024670000|2022-05-31 19:17:50|12701.8|12700.8|12699.5|12698.5|12704.9|12703.9|12699.2|12698.2|113
1654024680000|2022-05-31 19:18:00|12699.8|12698.8|12700|12699|12701.2|12700.2|12697.2|12696.2|173
1654024690000|2022-05-31 19:18:10|12700.7|12699.7|12705|12704|12707.4|12706.4|12700.2|12699.2|192
1654024700000|2022-05-31 19:18:20|12706.5|12705.5|12699|12698|12706.7|12705.7|12698.5|12697.5|241
1654024710000|2022-05-31 19:18:30|12699.2|12698.2|12698.2|12697.2|12699.9|12698.9|12696.9|12695.9|133
1654024720000|2022-05-31 19:18:40|12697.8|12696.8|12695|12694|12699.7|12698.7|12693.4|12692.4|249
1654024730000|2022-05-31 19:18:50|12695.2|12694.2|12690|12689|12695.2|12694.2|12686|12685|273
1654024740000|2022-05-31 19:19:00|12689.9|12688.9|12690.4|12689.4|12692.4|12691.4|12687|12686|135
1654024750000|2022-05-31 19:19:10|12690.7|12689.7|12687.4|12686.4|12690.9|12689.9|12682.7|12681.7|287
1654024760000|2022-05-31 19:19:20|12687.3|12686.3|12682.4|12681.4|12687.3|12686.3|12682.3|12681.3|191
1654024770000|2022-05-31 19:19:30|12682.2|12681.2|12678.8|12677.8|12682.4|12681.4|12677.9|12676.9|275
1654024780000|2022-05-31 19:19:40|12679.3|12678.3|12676.9|12675.9|12680.2|12679.2|12674.5|12673.5|412
1654024790000|2022-05-31 19:19:50|12676.4|12675.4|12679.7|12678.7|12680.5|12679.5|12674.9|12673.9|215
1654024800000|2022-05-31 19:20:00|12679.6|12678.6|12678.6|12677.6|12684.5|12683.5|12678.5|12677.5|177
1654024810000|2022-05-31 19:20:10|12678.8|12677.8|12686.9|12685.9|12688.4|12687.4|12678.8|12677.8|176
1654024820000|2022-05-31 19:20:20|12687.4|12686.4|12687.9|12686.9|12689.6|12688.6|12687|12686|103
1654024830000|2022-05-31 19:20:30|12688.4|12687.4|12686.4|12685.4|12693.9|12692.9|12685.1|12684.1|236
1654024840000|2022-05-31 19:20:40|12687.4|12686.4|12688.5|12687.5|12692.9|12691.9|12687.4|12686.4|113
1654024850000|2022-05-31 19:20:50|12688.6|12687.6|12693.1|12692.1|12694|12693|12687.9|12686.9|118
1654024860000|2022-05-31 19:21:00|12693.4|12692.4|12691.4|12690.4|12693.4|12692.4|12687.9|12686.9|86
1654024870000|2022-05-31 19:21:10|12691.3|12690.3|12692.1|12691.1|12693.6|12692.6|12690.6|12689.6|81
1654024880000|2022-05-31 19:21:20|12692.3|12691.3|12686.8|12685.8|12693.1|12692.1|12686.6|12685.6|80
1654024890000|2022-05-31 19:21:30|12687.5|12686.5|12688.9|12687.9|12690.9|12689.9|12686.9|12685.9|68
1654024900000|2022-05-31 19:21:40|12689|12688|12688.9|12687.9|12691.1|12690.1|12688.8|12687.8|48
1654024910000|2022-05-31 19:21:50|12689.1|12688.1|12687.8|12686.8|12690.6|12689.6|12687.6|12686.6|63
1654024920000|2022-05-31 19:22:00|12687.9|12686.9|12693.6|12692.6|12693.9|12692.9|12686.9|12685.9|142
1654024930000|2022-05-31 19:22:10|12693.8|12692.8|12697.9|12696.9|12698.4|12697.4|12692.1|12691.1|177
1654024940000|2022-05-31 19:22:20|12698.4|12697.4|12696.1|12695.1|12698.9|12697.9|12695.4|12694.4|115
1654024950000|2022-05-31 19:22:30|12696.3|12695.3|12697.9|12696.9|12700.1|12699.1|12696.3|12695.3|212
1654024960000|2022-05-31 19:22:40|12698.9|12697.9|12699.8|12698.8|12700|12699|12692.6|12691.6|160
1654024970000|2022-05-31 19:22:50|12699.6|12698.6|12699.6|12698.6|12699.9|12698.9|12696.4|12695.4|75
1654024980000|2022-05-31 19:23:00|12699.8|12698.8|12704.9|12703.9|12706.4|12705.4|12699.5|12698.5|281
1654024990000|2022-05-31 19:23:10|12704.6|12703.6|12706.9|12705.9|12707.1|12706.1|12703.1|12702.1|163
1654025000000|2022-05-31 19:23:20|12707|12706|12703.5|12702.5|12707.1|12706.1|12702.4|12701.4|101
1654025010000|2022-05-31 19:23:30|12703.6|12702.6|12709.8|12708.8|12710.9|12709.9|12701.8|12700.8|213
1654025020000|2022-05-31 19:23:40|12710.1|12709.1|12711.6|12710.6|12713.4|12712.4|12709|12708|161
1654025030000|2022-05-31 19:23:50|12712.4|12711.4|12710.9|12709.9|12712.6|12711.6|12710|12709|104
1654025040000|2022-05-31 19:24:00|12710.6|12709.6|12703.9|12702.9|12711.3|12710.3|12703.9|12702.9|167
1654025050000|2022-05-31 19:24:10|12704|12703|12704.4|12703.4|12706.4|12705.4|12701|12700|141
1654025060000|2022-05-31 19:24:20|12704.9|12703.9|12700.1|12699.1|12707.1|12706.1|12700.1|12699.1|70
1654025070000|2022-05-31 19:24:30|12700.3|12699.3|12699.5|12698.5|12700.9|12699.9|12697.9|12696.9|117
1654025080000|2022-05-31 19:24:40|12698.4|12697.4|12700.9|12699.9|12701.1|12700.1|12696.1|12695.1|153
1654025090000|2022-05-31 19:24:50|12701|12700|12702.4|12701.4|12703.5|12702.5|12700.6|12699.6|81
1654025100000|2022-05-31 19:25:00|12702.5|12701.5|12702.4|12701.4|12704.3|12703.3|12699.9|12698.9|88
1654025110000|2022-05-31 19:25:10|12702.3|12701.3|12704.6|12703.6|12706.9|12705.9|12701.6|12700.6|102
1654025120000|2022-05-31 19:25:20|12704.4|12703.4|12703|12702|12706.1|12705.1|12702.5|12701.5|72
1654025130000|2022-05-31 19:25:30|12703.3|12702.3|12705.8|12704.8|12707.5|12706.5|12702.1|12701.1|131
1654025140000|2022-05-31 19:25:40|12705.9|12704.9|12703.1|12702.1|12706.6|12705.6|12702.5|12701.5|89
1654025150000|2022-05-31 19:25:50|12704.4|12703.4|12708.4|12707.4|12708.4|12707.4|12704.1|12703.1|100
1654025160000|2022-05-31 19:26:00|12708.3|12707.3|12708.9|12707.9|12709.6|12708.6|12706.3|12705.3|110
1654025170000|2022-05-31 19:26:10|12708.6|12707.6|12706.4|12705.4|12709|12708|12705|12704|62
1654025180000|2022-05-31 19:26:20|12706.5|12705.5|12706.5|12705.5|12707.9|12706.9|12705.5|12704.5|56
1654025190000|2022-05-31 19:26:30|12706.4|12705.4|12700.5|12699.5|12706.4|12705.4|12698.5|12697.5|160
1654025200000|2022-05-31 19:26:40|12700.4|12699.4|12696.3|12695.3|12700.5|12699.5|12696.3|12695.3|165
1654025210000|2022-05-31 19:26:50|12696.1|12695.1|12696.4|12695.4|12699|12698|12694.9|12693.9|225
1654025220000|2022-05-31 19:27:00|12695.9|12694.9|12697.5|12696.5|12701.9|12700.9|12695.9|12694.9|231
1654025230000|2022-05-31 19:27:10|12697.3|12696.3|12694.1|12693.1|12697.4|12696.4|12693|12692|159
1654025240000|2022-05-31 19:27:20|12694.9|12693.9|12694.4|12693.4|12697.8|12696.8|12694.1|12693.1|57
1654025250000|2022-05-31 19:27:30|12694.5|12693.5|12697.4|12696.4|12698.3|12697.3|12694.1|12693.1|71
1654025260000|2022-05-31 19:27:40|12697.3|12696.3|12702.4|12701.4|12703.4|12702.4|12697.3|12696.3|129
1654025270000|2022-05-31 19:27:50|12702.6|12701.6|12702.9|12701.9|12706.6|12705.6|12702.4|12701.4|83
1654025280000|2022-05-31 19:28:00|12703|12702|12708.4|12707.4|12709.3|12708.3|12702.6|12701.6|133
1654025290000|2022-05-31 19:28:10|12708.3|12707.3|12710.4|12709.4|12710.9|12709.9|12707.6|12706.6|85
1654025300000|2022-05-31 19:28:20|12710.9|12709.9|12711.1|12710.1|12715|12714|12707.8|12706.8|196
1654025310000|2022-05-31 19:28:30|12710.9|12709.9|12714.8|12713.8|12714.8|12713.8|12709.9|12708.9|149
1654025320000|2022-05-31 19:28:40|12715.1|12714.1|12712.1|12711.1|12715.9|12714.9|12710.9|12709.9|117
1654025330000|2022-05-31 19:28:50|12712.4|12711.4|12715.5|12714.5|12716.1|12715.1|12712.4|12711.4|66
1654025340000|2022-05-31 19:29:00|12715.4|12714.4|12711.3|12710.3|12715.4|12714.4|12708.9|12707.9|157
1654025350000|2022-05-31 19:29:10|12711.1|12710.1|12711|12710|12711.6|12710.6|12705.8|12704.8|150
1654025360000|2022-05-31 19:29:20|12710.6|12709.6|12707.1|12706.1|12710.6|12709.6|12707|12706|45
1654025370000|2022-05-31 19:29:30|12707.4|12706.4|12709.4|12708.4|12710.1|12709.1|12706.6|12705.6|62
1654025380000|2022-05-31 19:29:40|12709.5|12708.5|12711.3|12710.3|12711.9|12710.9|12707.9|12706.9|87
1654025390000|2022-05-31 19:29:50|12711.4|12710.4|12708.3|12707.3|12712.5|12711.5|12707.6|12706.6|123
1654025400000|2022-05-31 19:30:00|12708.9|12707.9|12715.3|12714.3|12716.4|12715.4|12708.1|12707.1|216
1654025410000|2022-05-31 19:30:10|12716.5|12715.5|12721.1|12720.1|12723.4|12722.4|12716.5|12715.5|300
1654025420000|2022-05-31 19:30:20|12721.5|12720.5|12719.1|12718.1|12722.6|12721.6|12717.9|12716.9|204
1654025430000|2022-05-31 19:30:30|12719|12718|12721.5|12720.5|12722.6|12721.6|12718.6|12717.6|73
1654025440000|2022-05-31 19:30:40|12721.6|12720.6|12724.6|12723.6|12725.4|12724.4|12719.9|12718.9|204
1654025450000|2022-05-31 19:30:50|12724.8|12723.8|12729.4|12728.4|12729.4|12728.4|12724.3|12723.3|167
1654025460000|2022-05-31 19:31:00|12730|12729|12731.6|12730.6|12733.8|12732.8|12730|12729|322
1654025470000|2022-05-31 19:31:10|12731.5|12730.5|12732.9|12731.9|12734.5|12733.5|12730|12729|203
1654025480000|2022-05-31 19:31:20|12732.6|12731.6|12726.6|12725.6|12734|12733|12726.6|12725.6|105
1654025490000|2022-05-31 19:31:30|12726.5|12725.5|12723.4|12722.4|12728.1|12727.1|12721.6|12720.6|246
1654025500000|2022-05-31 19:31:40|12723.3|12722.3|12723.4|12722.4|12723.6|12722.6|12719.6|12718.6|166
1654025510000|2022-05-31 19:31:50|12723.3|12722.3|12726.4|12725.4|12727.6|12726.6|12723.1|12722.1|106
1654025520000|2022-05-31 19:32:00|12727|12726|12726.6|12725.6|12731.4|12730.4|12726|12725|117
1654025530000|2022-05-31 19:32:10|12726.4|12725.4|12729.3|12728.3|12729.3|12728.3|12726.4|12725.4|57
1654025540000|2022-05-31 19:32:20|12729.4|12728.4|12731|12730|12731|12730|12727.4|12726.4|70
1654025550000|2022-05-31 19:32:30|12731.4|12730.4|12732.9|12731.9|12734.5|12733.5|12730.1|12729.1|181
1654025560000|2022-05-31 19:32:40|12732.8|12731.8|12734.5|12733.5|12734.8|12733.8|12732.3|12731.3|151
1654025570000|2022-05-31 19:32:50|12734.4|12733.4|12733.9|12732.9|12738.4|12737.4|12733.3|12732.3|247
1654025580000|2022-05-31 19:33:00|12734|12733|12730.1|12729.1|12734|12733|12730|12729|159
1654025590000|2022-05-31 19:33:10|12730|12729|12729.9|12728.9|12731.1|12730.1|12727.9|12726.9|98
1654025600000|2022-05-31 19:33:20|12729.6|12728.6|12735|12734|12735.6|12734.6|12729.1|12728.1|174
1654025610000|2022-05-31 19:33:30|12734.9|12733.9|12737.9|12736.9|12739.5|12738.5|12734.6|12733.6|154
1654025620000|2022-05-31 19:33:40|12738.1|12737.1|12740.4|12739.4|12741.9|12740.9|12737.9|12736.9|229
1654025630000|2022-05-31 19:33:50|12740.5|12739.5|12739.5|12738.5|12742.3|12741.3|12739.3|12738.3|126
1654025640000|2022-05-31 19:34:00|12739.9|12738.9|12741.4|12740.4|12741.4|12740.4|12735.3|12734.3|226
1654025650000|2022-05-31 19:34:10|12742.3|12741.3|12739.9|12738.9|12742.5|12741.5|12738.8|12737.8|130
1654025660000|2022-05-31 19:34:20|12739.6|12738.6|12735.1|12734.1|12739.9|12738.9|12734|12733|126
1654025670000|2022-05-31 19:34:30|12736.1|12735.1|12740.6|12739.6|12741.3|12740.3|12735|12734|96
1654025680000|2022-05-31 19:34:40|12740.8|12739.8|12742.3|12741.3|12743|12742|12739.6|12738.6|102
1654025690000|2022-05-31 19:34:50|12742.4|12741.4|12737.4|12736.4|12742.4|12741.4|12737.1|12736.1|147
1654025700000|2022-05-31 19:35:00|12737|12736|12737.4|12736.4|12739.4|12738.4|12735.1|12734.1|197
1654025710000|2022-05-31 19:35:10|12737.5|12736.5|12734.5|12733.5|12741.4|12740.4|12734.1|12733.1|115
1654025720000|2022-05-31 19:35:20|12734.1|12733.1|12735.3|12734.3|12738.4|12737.4|12732.8|12731.8|163
1654025730000|2022-05-31 19:35:30|12734.5|12733.5|12731.6|12730.6|12735.1|12734.1|12731|12730|169
1654025740000|2022-05-31 19:35:40|12732.4|12731.4|12728.3|12727.3|12733.9|12732.9|12727.6|12726.6|258
1654025750000|2022-05-31 19:35:50|12728.1|12727.1|12725.4|12724.4|12729.6|12728.6|12724.8|12723.8|176
1654025760000|2022-05-31 19:36:00|12725.5|12724.5|12723.5|12722.5|12727.4|12726.4|12722.5|12721.5|309
1654025770000|2022-05-31 19:36:10|12724|12723|12717.8|12716.8|12724.6|12723.6|12716.5|12715.5|330
1654025780000|2022-05-31 19:36:20|12718|12717|12719.1|12718.1|12721.4|12720.4|12717.8|12716.8|145
1654025790000|2022-05-31 19:36:30|12719.3|12718.3|12718.1|12717.1|12719.6|12718.6|12715.5|12714.5|141
1654025800000|2022-05-31 19:36:40|12719.9|12718.9|12723|12722|12724.4|12723.4|12719.3|12718.3|234
1654025810000|2022-05-31 19:36:50|12723.6|12722.6|12722.1|12721.1|12728.1|12727.1|12721|12720|189
1654025820000|2022-05-31 19:37:00|12722|12721|12723.8|12722.8|12724|12723|12718.6|12717.6|116
1654025830000|2022-05-31 19:37:10|12723.9|12722.9|12724.3|12723.3|12725.9|12724.9|12723.1|12722.1|84
1654025840000|2022-05-31 19:37:20|12724.1|12723.1|12722.6|12721.6|12725.9|12724.9|12720.4|12719.4|88
1654025850000|2022-05-31 19:37:30|12722.5|12721.5|12723.5|12722.5|12726.4|12725.4|12722.5|12721.5|74
1654025860000|2022-05-31 19:37:40|12723.4|12722.4|12722.3|12721.3|12725.1|12724.1|12721.4|12720.4|62
1654025870000|2022-05-31 19:37:50|12722.4|12721.4|12722.4|12721.4|12724.4|12723.4|12721.8|12720.8|56
1654025880000|2022-05-31 19:38:00|12722.5|12721.5|12721.9|12720.9|12724.4|12723.4|12720.9|12719.9|84
1654025890000|2022-05-31 19:38:10|12721.8|12720.8|12728|12727|12729.4|12728.4|12721.1|12720.1|162
1654025900000|2022-05-31 19:38:20|12727.9|12726.9|12728.9|12727.9|12729.6|12728.6|12726.4|12725.4|69
1654025910000|2022-05-31 19:38:30|12728.8|12727.8|12731.1|12730.1|12731.3|12730.3|12724.4|12723.4|125
1654025920000|2022-05-31 19:38:40|12731.8|12730.8|12731.9|12730.9|12732.4|12731.4|12729.6|12728.6|77
1654025930000|2022-05-31 19:38:50|12731.6|12730.6|12728.3|12727.3|12732.3|12731.3|12727|12726|84
1654025940000|2022-05-31 19:39:00|12728.1|12727.1|12731.5|12730.5|12731.5|12730.5|12725.6|12724.6|104
1654025950000|2022-05-31 19:39:10|12731.6|12730.6|12730.4|12729.4|12733|12732|12729.8|12728.8|47
1654025960000|2022-05-31 19:39:20|12730.5|12729.5|12728.1|12727.1|12731.4|12730.4|12727.9|12726.9|51
1654025970000|2022-05-31 19:39:30|12728.3|12727.3|12725.9|12724.9|12729.1|12728.1|12723.9|12722.9|80
1654025980000|2022-05-31 19:39:40|12725.4|12724.4|12726.3|12725.3|12728.1|12727.1|12723.9|12722.9|80
1654025990000|2022-05-31 19:39:50|12726.1|12725.1|12726.1|12725.1|12727.4|12726.4|12724.9|12723.9|142
1654026000000|2022-05-31 19:40:00|12726|12725|12728.1|12727.1|12731.8|12730.8|12724.8|12723.8|274
1654026010000|2022-05-31 19:40:10|12727.9|12726.9|12731.6|12730.6|12732.9|12731.9|12725.1|12724.1|152
1654026020000|2022-05-31 19:40:20|12731.8|12730.8|12725.6|12724.6|12731.8|12730.8|12724.8|12723.8|166
1654026030000|2022-05-31 19:40:30|12725.8|12724.8|12732|12731|12732.1|12731.1|12725.6|12724.6|111
1654026040000|2022-05-31 19:40:40|12732.1|12731.1|12734.3|12733.3|12735.4|12734.4|12731.9|12730.9|194
1654026050000|2022-05-31 19:40:50|12733.4|12732.4|12732.9|12731.9|12734.4|12733.4|12730.8|12729.8|102
1654026060000|2022-05-31 19:41:00|12733.9|12732.9|12735.1|12734.1|12736.8|12735.8|12733.3|12732.3|159
1654026070000|2022-05-31 19:41:10|12735|12734|12735.9|12734.9|12736.8|12735.8|12731.9|12730.9|123
1654026080000|2022-05-31 19:41:20|12736.1|12735.1|12734.1|12733.1|12736.6|12735.6|12730.8|12729.8|144
1654026090000|2022-05-31 19:41:30|12733.9|12732.9|12730.4|12729.4|12734|12733|12730.4|12729.4|97
1654026100000|2022-05-31 19:41:40|12729.9|12728.9|12732.8|12731.8|12733.3|12732.3|12729.4|12728.4|138
1654026110000|2022-05-31 19:41:50|12733.5|12732.5|12726.1|12725.1|12733.5|12732.5|12725.6|12724.6|144
1654026120000|2022-05-31 19:42:00|12725.9|12724.9|12720.1|12719.1|12725.9|12724.9|12719.9|12718.9|221
1654026130000|2022-05-31 19:42:10|12720.4|12719.4|12712.6|12711.6|12720.6|12719.6|12710.4|12709.4|481
1654026140000|2022-05-31 19:42:20|12712.5|12711.5|12722.4|12721.4|12722.5|12721.5|12712.1|12711.1|335
1654026150000|2022-05-31 19:42:30|12722.3|12721.3|12724.6|12723.6|12725.1|12724.1|12721.4|12720.4|132
1654026160000|2022-05-31 19:42:40|12724.8|12723.8|12720.9|12719.9|12726.4|12725.4|12720.6|12719.6|118
1654026170000|2022-05-31 19:42:50|12721|12720|12720.4|12719.4|12724.9|12723.9|12720.1|12719.1|111
1654026180000|2022-05-31 19:43:00|12720.1|12719.1|12714.6|12713.6|12721.1|12720.1|12714.1|12713.1|142
1654026190000|2022-05-31 19:43:10|12714.4|12713.4|12714.3|12713.3|12716.4|12715.4|12714|12713|108
1654026200000|2022-05-31 19:43:20|12714.4|12713.4|12718.4|12717.4|12719|12718|12714.3|12713.3|107
1654026210000|2022-05-31 19:43:30|12718|12717|12718.9|12717.9|12722.1|12721.1|12716.9|12715.9|162
1654026220000|2022-05-31 19:43:40|12719|12718|12714.6|12713.6|12719|12718|12714.1|12713.1|85
1654026230000|2022-05-31 19:43:50|12714.5|12713.5|12712.4|12711.4|12716.1|12715.1|12712|12711|169
1654026240000|2022-05-31 19:44:00|12712.3|12711.3|12705.6|12704.6|12712.6|12711.6|12705.6|12704.6|318
1654026250000|2022-05-31 19:44:10|12705.5|12704.5|12700.1|12699.1|12705.9|12704.9|12700.1|12699.1|331
1654026260000|2022-05-31 19:44:20|12699.9|12698.9|12700.6|12699.6|12702.6|12701.6|12696.9|12695.9|289
1654026270000|2022-05-31 19:44:30|12700.4|12699.4|12700.6|12699.6|12703.4|12702.4|12699.6|12698.6|244
1654026280000|2022-05-31 19:44:40|12700.5|12699.5|12697.1|12696.1|12701.6|12700.6|12697.1|12696.1|168
1654026290000|2022-05-31 19:44:50|12697.6|12696.6|12693.6|12692.6|12698.5|12697.5|12692.4|12691.4|217
1654026300000|2022-05-31 19:45:00|12693.1|12692.1|12688.6|12687.6|12693.6|12692.6|12688.4|12687.4|400
1654026310000|2022-05-31 19:45:10|12688.8|12687.8|12692.3|12691.3|12695.3|12694.3|12686.1|12685.1|398
1654026320000|2022-05-31 19:45:20|12692.1|12691.1|12693.5|12692.5|12695.1|12694.1|12689.4|12688.4|316
1654026330000|2022-05-31 19:45:30|12693.6|12692.6|12696.4|12695.4|12697.4|12696.4|12692|12691|173
1654026340000|2022-05-31 19:45:40|12696.5|12695.5|12700.5|12699.5|12700.8|12699.8|12696.4|12695.4|143
1654026350000|2022-05-31 19:45:50|12700.4|12699.4|12699.8|12698.8|12701.6|12700.6|12696|12695|154
1654026360000|2022-05-31 19:46:00|12699.9|12698.9|12704.5|12703.5|12704.5|12703.5|12698.3|12697.3|134
1654026370000|2022-05-31 19:46:10|12704.6|12703.6|12702|12701|12705.1|12704.1|12699.4|12698.4|108
1654026380000|2022-05-31 19:46:20|12702.5|12701.5|12707|12706|12712.6|12711.6|12702.5|12701.5|276
1654026390000|2022-05-31 19:46:30|12706.9|12705.9|12708.4|12707.4|12709.5|12708.5|12704.6|12703.6|90
1654026400000|2022-05-31 19:46:40|12708.3|12707.3|12709.5|12708.5|12710.6|12709.6|12707.6|12706.6|125
1654026410000|2022-05-31 19:46:50|12709.6|12708.6|12707.4|12706.4|12712.8|12711.8|12706.1|12705.1|167
1654026420000|2022-05-31 19:47:00|12707.8|12706.8|12705.8|12704.8|12710.6|12709.6|12705.3|12704.3|129
1654026430000|2022-05-31 19:47:10|12705.6|12704.6|12702.5|12701.5|12708.9|12707.9|12701.5|12700.5|121
1654026440000|2022-05-31 19:47:20|12702.3|12701.3|12698.9|12697.9|12702.9|12701.9|12696|12695|176
1654026450000|2022-05-31 19:47:30|12697.5|12696.5|12698|12697|12700.8|12699.8|12695|12694|90
1654026460000|2022-05-31 19:47:40|12697.8|12696.8|12687.6|12686.6|12697.8|12696.8|12687.6|12686.6|269
1654026470000|2022-05-31 19:47:50|12687.8|12686.8|12688.5|12687.5|12691.9|12690.9|12686.8|12685.8|161
1654026480000|2022-05-31 19:48:00|12687.8|12686.8|12691.3|12690.3|12693.5|12692.5|12687.8|12686.8|152
1654026490000|2022-05-31 19:48:10|12691.8|12690.8|12690|12689|12691.8|12690.8|12685.6|12684.6|194
1654026500000|2022-05-31 19:48:20|12690.1|12689.1|12689|12688|12692.1|12691.1|12687|12686|75
1654026510000|2022-05-31 19:48:30|12689.1|12688.1|12688.6|12687.6|12690.5|12689.5|12687.4|12686.4|133
1654026520000|2022-05-31 19:48:40|12688.9|12687.9|12689|12688|12693.3|12692.3|12688.4|12687.4|120
1654026530000|2022-05-31 19:48:50|12689.3|12688.3|12684.8|12683.8|12691|12690|12683.3|12682.3|232
1654026540000|2022-05-31 19:49:00|12684.9|12683.9|12680.6|12679.6|12686.6|12685.6|12679.6|12678.6|266
1654026550000|2022-05-31 19:49:10|12679.9|12678.9|12682.5|12681.5|12682.8|12681.8|12675.9|12674.9|412
1654026560000|2022-05-31 19:49:20|12682.6|12681.6|12685.8|12684.8|12688.6|12687.6|12680.9|12679.9|237
1654026570000|2022-05-31 19:49:30|12686.1|12685.1|12682.8|12681.8|12690.4|12689.4|12682.4|12681.4|138
1654026580000|2022-05-31 19:49:40|12682.9|12681.9|12685.9|12684.9|12688.4|12687.4|12682.9|12681.9|98
1654026590000|2022-05-31 19:49:50|12685.6|12684.6|12690.3|12689.3|12691|12690|12683.9|12682.9|139
1654026600000|2022-05-31 19:50:00|12683.3|12682.3|12720.1|12719.1|12725.1|12724.1|12676.3|12675.3|1820
1654026610000|2022-05-31 19:50:10|12719.5|12718.5|12724.8|12723.8|12734.3|12733.3|12719.5|12718.5|744
1654026620000|2022-05-31 19:50:20|12725|12724|12729.8|12728.8|12735.8|12734.8|12724.8|12723.8|511
1654026630000|2022-05-31 19:50:30|12729.9|12728.9|12720.6|12719.6|12732.9|12731.9|12719.9|12718.9|428
1654026640000|2022-05-31 19:50:40|12721|12720|12723.6|12722.6|12726.6|12725.6|12721|12720|181
1654026650000|2022-05-31 19:50:50|12723.5|12722.5|12717.3|12716.3|12723.5|12722.5|12716.4|12715.4|213
1654026660000|2022-05-31 19:51:00|12717|12716|12708.6|12707.6|12720.5|12719.5|12707.9|12706.9|346
1654026670000|2022-05-31 19:51:10|12708.5|12707.5|12710.3|12709.3|12714.1|12713.1|12707|12706|267
1654026680000|2022-05-31 19:51:20|12710.5|12709.5|12710.6|12709.6|12711.4|12710.4|12706.4|12705.4|186
1654026690000|2022-05-31 19:51:30|12710|12709|12705.4|12704.4|12710|12709|12703.4|12702.4|169
1654026700000|2022-05-31 19:51:40|12705.5|12704.5|12717.4|12716.4|12717.6|12716.6|12705.5|12704.5|283
1654026710000|2022-05-31 19:51:50|12717.6|12716.6|12716.6|12715.6|12722.1|12721.1|12716.1|12715.1|375
1654026720000|2022-05-31 19:52:00|12716.4|12715.4|12721.9|12720.9|12726.6|12725.6|12715|12714|236
1654026730000|2022-05-31 19:52:10|12722|12721|12708.5|12707.5|12722.1|12721.1|12708.4|12707.4|174
1654026740000|2022-05-31 19:52:20|12708.6|12707.6|12711.9|12710.9|12715.3|12714.3|12705.6|12704.6|220
1654026750000|2022-05-31 19:52:30|12712.4|12711.4|12711.5|12710.5|12716.8|12715.8|12708.4|12707.4|172
1654026760000|2022-05-31 19:52:40|12710.6|12709.6|12716.3|12715.3|12718.4|12717.4|12709.6|12708.6|255
1654026770000|2022-05-31 19:52:50|12716.6|12715.6|12709.4|12708.4|12716.6|12715.6|12709.3|12708.3|201
1654026780000|2022-05-31 19:53:00|12709.5|12708.5|12702.6|12701.6|12709.5|12708.5|12702.6|12701.6|379
1654026790000|2022-05-31 19:53:10|12702.8|12701.8|12696.6|12695.6|12703.8|12702.8|12695.6|12694.6|346
1654026800000|2022-05-31 19:53:20|12696.9|12695.9|12698.8|12697.8|12702.1|12701.1|12695.6|12694.6|171
1654026810000|2022-05-31 19:53:30|12698.9|12697.9|12699.5|12698.5|12703.5|12702.5|12698.6|12697.6|188
1654026820000|2022-05-31 19:53:40|12699.6|12698.6|12694.9|12693.9|12699.9|12698.9|12691.9|12690.9|225
1654026830000|2022-05-31 19:53:50|12695.4|12694.4|12697.4|12696.4|12697.9|12696.9|12693|12692|111
1654026840000|2022-05-31 19:54:00|12697.6|12696.6|12699.8|12698.8|12701.6|12700.6|12697.1|12696.1|256
1654026850000|2022-05-31 19:54:10|12700.1|12699.1|12697.6|12696.6|12704.5|12703.5|12697.4|12696.4|224
1654026860000|2022-05-31 19:54:20|12697.8|12696.8|12694.1|12693.1|12699.4|12698.4|12692.9|12691.9|237
1654026870000|2022-05-31 19:54:30|12694.3|12693.3|12692.5|12691.5|12696.9|12695.9|12692.5|12691.5|250
1654026880000|2022-05-31 19:54:40|12692.6|12691.6|12674.1|12673.1|12693.6|12692.6|12669.1|12668.1|1717
1654026890000|2022-05-31 19:54:50|12674.5|12673.5|12670.4|12669.4|12674.5|12673.5|12663.1|12662.1|638
1654026900000|2022-05-31 19:55:00|12670.1|12669.1|12662.6|12661.6|12673.1|12672.1|12660.3|12659.3|806
1654026910000|2022-05-31 19:55:10|12662|12661|12662.4|12661.4|12665.9|12664.9|12657.6|12656.6|551
1654026920000|2022-05-31 19:55:20|12662|12661|12664.1|12663.1|12670.5|12669.5|12660.3|12659.3|365
1654026930000|2022-05-31 19:55:30|12663.6|12662.6|12660.3|12659.3|12667.1|12666.1|12658.3|12657.3|500
1654026940000|2022-05-31 19:55:40|12659.9|12658.9|12654.8|12653.8|12661.1|12660.1|12654.8|12653.8|400
1654026950000|2022-05-31 19:55:50|12654.6|12653.6|12651.4|12650.4|12655|12654|12649.1|12648.1|414
1654026960000|2022-05-31 19:56:00|12651.1|12650.1|12651.4|12650.4|12657.3|12656.3|12650.4|12649.4|323
1654026970000|2022-05-31 19:56:10|12651.1|12650.1|12647.4|12646.4|12655.1|12654.1|12645.9|12644.9|287
1654026980000|2022-05-31 19:56:20|12647.1|12646.1|12645.4|12644.4|12650.9|12649.9|12645.3|12644.3|261
1654026990000|2022-05-31 19:56:30|12645.3|12644.3|12639.5|12638.5|12646.9|12645.9|12638.8|12637.8|414
1654027000000|2022-05-31 19:56:40|12639.8|12638.8|12641.6|12640.6|12643.1|12642.1|12637.9|12636.9|259
1654027010000|2022-05-31 19:56:50|12641.4|12640.4|12645.6|12644.6|12647.5|12646.5|12641.4|12640.4|324
1654027020000|2022-05-31 19:57:00|12645.9|12644.9|12645.1|12644.1|12647.3|12646.3|12641.4|12640.4|570
1654027030000|2022-05-31 19:57:10|12644.6|12643.6|12642|12641|12645.6|12644.6|12641.6|12640.6|365
1654027040000|2022-05-31 19:57:20|12642.1|12641.1|12643.1|12642.1|12645.9|12644.9|12640.6|12639.6|339
1654027050000|2022-05-31 19:57:30|12643.6|12642.6|12644.5|12643.5|12647.9|12646.9|12642.3|12641.3|396
1654027060000|2022-05-31 19:57:40|12643.4|12642.4|12645.4|12644.4|12648.4|12647.4|12642.6|12641.6|321
1654027070000|2022-05-31 19:57:50|12645.3|12644.3|12648.9|12647.9|12648.9|12647.9|12643.9|12642.9|298
1654027080000|2022-05-31 19:58:00|12647.4|12646.4|12646.1|12645.1|12652.1|12651.1|12644.3|12643.3|741
1654027090000|2022-05-31 19:58:10|12646|12645|12644.6|12643.6|12650.4|12649.4|12643.3|12642.3|417
1654027100000|2022-05-31 19:58:20|12644.8|12643.8|12647.4|12646.4|12649.3|12648.3|12642.5|12641.5|366
1654027110000|2022-05-31 19:58:30|12647.1|12646.1|12647.6|12646.6|12648.8|12647.8|12644.4|12643.4|312
1654027120000|2022-05-31 19:58:40|12647.4|12646.4|12647.8|12646.8|12652|12651|12645.9|12644.9|531
1654027130000|2022-05-31 19:58:50|12647.6|12646.6|12652.6|12651.6|12653.1|12652.1|12647.5|12646.5|687
1654027140000|2022-05-31 19:59:00|12652.3|12651.3|12639|12638|12652.3|12651.3|12638.4|12637.4|1152
1654027150000|2022-05-31 19:59:10|12638.6|12637.6|12636.8|12635.8|12641.5|12640.5|12635|12634|1213
1654027160000|2022-05-31 19:59:20|12636.3|12635.3|12639|12638|12644.6|12643.6|12635.9|12634.9|1264
1654027170000|2022-05-31 19:59:30|12638.8|12637.8|12641.3|12640.3|12643.8|12642.8|12637.8|12636.8|1427
1654027180000|2022-05-31 19:59:40|12641.4|12640.4|12642|12641|12651.1|12650.1|12641.4|12640.4|2507
1654027190000|2022-05-31 19:59:50|12641.4|12640.4|12643.6|12642.6|12655.9|12654.9|12638.6|12637.6|5876
1654027200000|2022-05-31 20:00:00|12643.2|12641.2|12647|12645|12654|12652|12643.2|12641.2|1316
1654027210000|2022-05-31 20:00:10|12646.6|12644.6|12658.2|12656.2|12659.7|12657.7|12646.5|12644.5|647
1654027220000|2022-05-31 20:00:20|12657.1|12655.1|12659.5|12657.5|12666.7|12664.7|12655.5|12653.5|364
1654027230000|2022-05-31 20:00:30|12660.1|12658.1|12665.2|12663.2|12666.5|12664.5|12655.5|12653.5|668
1654027240000|2022-05-31 20:00:40|12665.6|12663.6|12663.3|12661.3|12666.2|12664.2|12662.3|12660.3|274
1654027250000|2022-05-31 20:00:50|12663.2|12661.2|12665.6|12663.6|12666|12664|12661.7|12659.7|284
1654027260000|2022-05-31 20:01:00|12665.5|12663.5|12663.5|12661.5|12667.6|12665.6|12657.5|12655.5|354
1654027270000|2022-05-31 20:01:10|12664.2|12662.2|12658.5|12656.5|12664.2|12662.2|12657.2|12655.2|249
1654027280000|2022-05-31 20:01:20|12658.3|12656.3|12655.7|12653.7|12658.6|12656.6|12655.2|12653.2|116
1654027290000|2022-05-31 20:01:30|12655.6|12653.6|12654.1|12652.1|12657.5|12655.5|12651.2|12649.2|383
1654027300000|2022-05-31 20:01:40|12653.7|12651.7|12651.1|12649.1|12655.2|12653.2|12649.2|12647.2|238
1654027310000|2022-05-31 20:01:50|12652|12650|12650.8|12648.8|12654.2|12652.2|12650.2|12648.2|234
1654027320000|2022-05-31 20:02:00|12650.6|12648.6|12649.7|12647.7|12650.6|12648.6|12646|12644|230
1654027330000|2022-05-31 20:02:10|12649.8|12647.8|12651.2|12649.2|12654.6|12652.6|12649.7|12647.7|176
1654027340000|2022-05-31 20:02:20|12651.3|12649.3|12652|12650|12653.1|12651.1|12650.3|12648.3|265
1654027350000|2022-05-31 20:02:30|12652.2|12650.2|12654.5|12652.5|12655.1|12653.1|12652|12650|132
1654027360000|2022-05-31 20:02:40|12654.2|12652.2|12653.1|12651.1|12654.6|12652.6|12652|12650|83
1654027370000|2022-05-31 20:02:50|12653.2|12651.2|12654.8|12652.8|12655.3|12653.3|12650.6|12648.6|113
1654027380000|2022-05-31 20:03:00|12655.2|12653.2|12658.7|12656.7|12660.5|12658.5|12654.6|12652.6|201
1654027390000|2022-05-31 20:03:10|12658.6|12656.6|12652.6|12650.6|12659.6|12657.6|12652.6|12650.6|131
1654027400000|2022-05-31 20:03:20|12652.7|12650.7|12651|12649|12654|12652|12650|12648|171
1654027410000|2022-05-31 20:03:30|12651.1|12649.1|12648.3|12646.3|12651.5|12649.5|12648.3|12646.3|174
1654027420000|2022-05-31 20:03:40|12648.5|12646.5|12650|12648|12651.3|12649.3|12648.3|12646.3|119
1654027430000|2022-05-31 20:03:50|12650.2|12648.2|12649.1|12647.1|12650.2|12648.2|12647.8|12645.8|98
1654027440000|2022-05-31 20:04:00|12649.3|12647.3|12646.2|12644.2|12652.6|12650.6|12646.1|12644.1|180
1654027450000|2022-05-31 20:04:10|12646.1|12644.1|12645.1|12643.1|12646.7|12644.7|12645|12643|164
1654027460000|2022-05-31 20:04:20|12645.7|12643.7|12646.7|12644.7|12647.3|12645.3|12645.1|12643.1|135
1654027470000|2022-05-31 20:04:30|12646.8|12644.8|12647.5|12645.5|12647.8|12645.8|12643.5|12641.5|160
1654027480000|2022-05-31 20:04:40|12647.8|12645.8|12645.6|12643.6|12647.8|12645.8|12643.7|12641.7|135
1654027490000|2022-05-31 20:04:50|12645.7|12643.7|12644.1|12642.1|12647.1|12645.1|12643.1|12641.1|132
1654027500000|2022-05-31 20:05:00|12644|12642|12642|12640|12645|12643|12641.7|12639.7|304
1654027510000|2022-05-31 20:05:10|12641.8|12639.8|12639.3|12637.3|12643.7|12641.7|12639.1|12637.1|299
1654027520000|2022-05-31 20:05:20|12639.7|12637.7|12639|12637|12639.7|12637.7|12637.1|12635.1|132
1654027530000|2022-05-31 20:05:30|12639.3|12637.3|12637.2|12635.2|12641|12639|12636.6|12634.6|244
1654027540000|2022-05-31 20:05:40|12637.3|12635.3|12635.3|12633.3|12637.6|12635.6|12634|12632|272
1654027550000|2022-05-31 20:05:50|12635.5|12633.5|12634.2|12632.2|12636.1|12634.1|12632.3|12630.3|269
1654027560000|2022-05-31 20:06:00|12634.3|12632.3|12638.6|12636.6|12638.7|12636.7|12633.1|12631.1|246
1654027570000|2022-05-31 20:06:10|12639|12637|12641.1|12639.1|12642.1|12640.1|12637.3|12635.3|202
1654027580000|2022-05-31 20:06:20|12641.2|12639.2|12640.8|12638.8|12642.1|12640.1|12639.5|12637.5|120
1654027590000|2022-05-31 20:06:30|12640.3|12638.3|12641.7|12639.7|12641.7|12639.7|12639.8|12637.8|137
1654027600000|2022-05-31 20:06:40|12641.6|12639.6|12641.6|12639.6|12642.3|12640.3|12640.5|12638.5|136
1654027610000|2022-05-31 20:06:50|12641.3|12639.3|12641|12639|12642.1|12640.1|12640.5|12638.5|90
1654027620000|2022-05-31 20:07:00|12641.2|12639.2|12641.2|12639.2|12643|12641|12639.7|12637.7|195
1654027630000|2022-05-31 20:07:10|12641.6|12639.6|12643.3|12641.3|12644.1|12642.1|12641.6|12639.6|181
1654027640000|2022-05-31 20:07:20|12643.7|12641.7|12642.2|12640.2|12645|12643|12641.7|12639.7|200
1654027650000|2022-05-31 20:07:30|12642.3|12640.3|12642.1|12640.1|12645.1|12643.1|12638.8|12636.8|198
1654027660000|2022-05-31 20:07:40|12641|12639|12639.6|12637.6|12642.5|12640.5|12638.3|12636.3|122
1654027670000|2022-05-31 20:07:50|12639.8|12637.8|12639.5|12637.5|12640.7|12638.7|12638.3|12636.3|137
1654027680000|2022-05-31 20:08:00|12639.6|12637.6|12639|12637|12640.6|12638.6|12638|12636|129
1654027690000|2022-05-31 20:08:10|12638.7|12636.7|12638.2|12636.2|12640.3|12638.3|12638|12636|152
1654027700000|2022-05-31 20:08:20|12638.1|12636.1|12639.2|12637.2|12640.1|12638.1|12637.8|12635.8|90
1654027710000|2022-05-31 20:08:30|12638.8|12636.8|12639.7|12637.7|12640|12638|12638|12636|77
1654027720000|2022-05-31 20:08:40|12639.1|12637.1|12640.5|12638.5|12641.3|12639.3|12637.8|12635.8|118
1654027730000|2022-05-31 20:08:50|12640.6|12638.6|12641.8|12639.8|12642|12640|12639.8|12637.8|78
1654027740000|2022-05-31 20:09:00|12642.1|12640.1|12644|12642|12645.6|12643.6|12642.1|12640.1|132
1654027750000|2022-05-31 20:09:10|12643.8|12641.8|12643.5|12641.5|12644.5|12642.5|12642.7|12640.7|101
1654027760000|2022-05-31 20:09:20|12642.7|12640.7|12641.8|12639.8|12644.2|12642.2|12640.8|12638.8|119
1654027770000|2022-05-31 20:09:30|12642.1|12640.1|12639.7|12637.7|12642.2|12640.2|12638.8|12636.8|70
1654027780000|2022-05-31 20:09:40|12639.8|12637.8|12639.7|12637.7|12641.8|12639.8|12639|12637|86
1654027790000|2022-05-31 20:09:50|12639.8|12637.8|12640.1|12638.1|12640.6|12638.6|12638.1|12636.1|84
1654027800000|2022-05-31 20:10:00|12639.7|12637.7|12640.1|12638.1|12640.7|12638.7|12638.6|12636.6|61
1654027810000|2022-05-31 20:10:10|12640.5|12638.5|12641.8|12639.8|12642.3|12640.3|12640.3|12638.3|41
1654027820000|2022-05-31 20:10:20|12642.1|12640.1|12643.3|12641.3|12643.5|12641.5|12641.7|12639.7|35
1654027830000|2022-05-31 20:10:30|12643.2|12641.2|12646.8|12644.8|12648.5|12646.5|12643.2|12641.2|203
1654027840000|2022-05-31 20:10:40|12646.7|12644.7|12645.8|12643.8|12646.7|12644.7|12644.5|12642.5|84
1654027850000|2022-05-31 20:10:50|12647.3|12645.3|12644.1|12642.1|12648.1|12646.1|12644.1|12642.1|70
1654027860000|2022-05-31 20:11:00|12644.2|12642.2|12641.8|12639.8|12645.2|12643.2|12641.7|12639.7|66
1654027870000|2022-05-31 20:11:10|12642|12640|12645.2|12643.2|12645.6|12643.6|12642|12640|66
1654027880000|2022-05-31 20:11:20|12645.3|12643.3|12647.6|12645.6|12648.1|12646.1|12644.3|12642.3|97
1654027890000|2022-05-31 20:11:30|12648.1|12646.1|12648.7|12646.7|12649.2|12647.2|12646.7|12644.7|67
1654027900000|2022-05-31 20:11:40|12650.1|12648.1|12653.5|12651.5|12656.2|12654.2|12650.1|12648.1|229
1654027910000|2022-05-31 20:11:50|12653.3|12651.3|12650.5|12648.5|12653.6|12651.6|12649.2|12647.2|65
1654027920000|2022-05-31 20:12:00|12650.6|12648.6|12651.3|12649.3|12653|12651|12649.2|12647.2|100
1654027930000|2022-05-31 20:12:10|12651.2|12649.2|12655.5|12653.5|12659|12657|12651.2|12649.2|194
1654027940000|2022-05-31 20:12:20|12655.6|12653.6|12656.7|12654.7|12662|12660|12654.8|12652.8|230
1654027950000|2022-05-31 20:12:30|12656.6|12654.6|12655.5|12653.5|12658|12656|12654.3|12652.3|88
1654027960000|2022-05-31 20:12:40|12655.6|12653.6|12652.3|12650.3|12655.8|12653.8|12651.7|12649.7|55
1654027970000|2022-05-31 20:12:50|12652.2|12650.2|12654.7|12652.7|12655.5|12653.5|12652.1|12650.1|66
1654027980000|2022-05-31 20:13:00|12655.6|12653.6|12654.2|12652.2|12656.6|12654.6|12652.5|12650.5|50
1654027990000|2022-05-31 20:13:10|12654.5|12652.5|12653.1|12651.1|12654.5|12652.5|12652.3|12650.3|40
1654028000000|2022-05-31 20:13:20|12653|12651|12652.5|12650.5|12654.5|12652.5|12652.2|12650.2|45
1654028010000|2022-05-31 20:13:30|12652.3|12650.3|12650.8|12648.8|12652.3|12650.3|12649.3|12647.3|66
1654028020000|2022-05-31 20:13:40|12651|12649|12649.7|12647.7|12652|12650|12648.2|12646.2|138
1654028030000|2022-05-31 20:13:50|12649.8|12647.8|12648.5|12646.5|12650.8|12648.8|12648|12646|54
1654028040000|2022-05-31 20:14:00|12648.2|12646.2|12646.3|12644.3|12649|12647|12645.2|12643.2|86
1654028050000|2022-05-31 20:14:10|12646.5|12644.5|12646.7|12644.7|12648.1|12646.1|12645|12643|65
1654028060000|2022-05-31 20:14:20|12646.8|12644.8|12642.7|12640.7|12646.8|12644.8|12642.1|12640.1|111
1654028070000|2022-05-31 20:14:30|12642.5|12640.5|12642.1|12640.1|12644|12642|12640.7|12638.7|87
1654028080000|2022-05-31 20:14:40|12642.2|12640.2|12645.7|12643.7|12645.7|12643.7|12642|12640|121
1654028090000|2022-05-31 20:14:50|12645.6|12643.6|12645.7|12643.7|12649.5|12647.5|12644.5|12642.5|99
1654028100000|2022-05-31 20:15:00|12646.1|12644.1|12648.7|12646.7|12648.7|12646.7|12644.1|12642.1|38
1654028110000|2022-05-31 20:15:10|12648.6|12646.6|12648.1|12646.1|12648.7|12646.7|12646.6|12644.6|7
1654028120000|2022-05-31 20:15:20|12648.2|12646.2|12648.2|12646.2|12648.2|12646.2|12646.1|12644.1|23
1654028130000|2022-05-31 20:15:30|12648.1|12646.1|12647.6|12645.6|12649.2|12647.2|12647.5|12645.5|41
1654028140000|2022-05-31 20:15:40|12647.7|12645.7|12647|12645|12648.7|12646.7|12645.2|12643.2|36
1654028150000|2022-05-31 20:15:50|12646.2|12644.2|12647.7|12645.7|12648.5|12646.5|12646.2|12644.2|13
1654028160000|2022-05-31 20:16:00|12648.3|12646.3|12644.8|12642.8|12648.3|12646.3|12644.8|12642.8|32
1654028170000|2022-05-31 20:16:10|12644.7|12642.7|12644.6|12642.6|12644.8|12642.8|12644.2|12642.2|19
1654028180000|2022-05-31 20:16:20|12644.3|12642.3|12643.5|12641.5|12644.3|12642.3|12642.7|12640.7|27
1654028190000|2022-05-31 20:16:30|12643|12641|12644.2|12642.2|12644.3|12642.3|12641.2|12639.2|32
1654028200000|2022-05-31 20:16:40|12644.5|12642.5|12644.7|12642.7|12645.1|12643.1|12644|12642|23
1654028210000|2022-05-31 20:16:50|12644.6|12642.6|12643|12641|12644.6|12642.6|12642|12640|22
1654028220000|2022-05-31 20:17:00|12642.3|12640.3|12642.7|12640.7|12643.5|12641.5|12642.3|12640.3|14
1654028230000|2022-05-31 20:17:10|12642.8|12640.8|12645.1|12643.1|12645.5|12643.5|12642.7|12640.7|19
1654028240000|2022-05-31 20:17:20|12644.7|12642.7|12645.2|12643.2|12646|12644|12644.2|12642.2|36
1654028250000|2022-05-31 20:17:30|12645.5|12643.5|12645|12643|12645.6|12643.6|12644.6|12642.6|15
1654028260000|2022-05-31 20:17:40|12644.8|12642.8|12645|12643|12645|12643|12643.7|12641.7|13
1654028270000|2022-05-31 20:17:50|12644.7|12642.7|12646|12644|12646|12644|12644.7|12642.7|10
1654028280000|2022-05-31 20:18:00|12645.7|12643.7|12648|12646|12648.2|12646.2|12645.5|12643.5|30
1654028290000|2022-05-31 20:18:10|12648.1|12646.1|12649|12647|12649.3|12647.3|12648.1|12646.1|40
1654028300000|2022-05-31 20:18:20|12648.8|12646.8|12649.3|12647.3|12649.5|12647.5|12647.2|12645.2|24
1654028310000|2022-05-31 20:18:30|12648.8|12646.8|12647.8|12645.8|12649.3|12647.3|12647.1|12645.1|33
1654028320000|2022-05-31 20:18:40|12647.7|12645.7|12647.7|12645.7|12648|12646|12647.2|12645.2|2
1654028330000|2022-05-31 20:18:50|12648.7|12646.7|12647.5|12645.5|12649.1|12647.1|12647.1|12645.1|11
1654028340000|2022-05-31 20:19:00|12647.6|12645.6|12648.1|12646.1|12648.1|12646.1|12646.6|12644.6|17
1654028350000|2022-05-31 20:19:10|12649|12647|12648.1|12646.1|12649.3|12647.3|12648.1|12646.1|10
1654028360000|2022-05-31 20:19:20|12648.2|12646.2|12648.7|12646.7|12648.7|12646.7|12647.7|12645.7|8
1654028370000|2022-05-31 20:19:30|12646.7|12644.7|12649.2|12647.2|12649.2|12647.2|12646.7|12644.7|24
1654028380000|2022-05-31 20:19:40|12649.1|12647.1|12649.1|12647.1|12650.2|12648.2|12648.1|12646.1|19
1654028390000|2022-05-31 20:19:50|12649|12647|12647.8|12645.8|12649|12647|12647.5|12645.5|11
1654028400000|2022-05-31 20:20:00|12647.5|12645.5|12646.5|12644.5|12648|12646|12645.8|12643.8|22
1654028410000|2022-05-31 20:20:10|12646.3|12644.3|12646.3|12644.3|12647.2|12645.2|12646.1|12644.1|8
1654028420000|2022-05-31 20:20:20|12646.2|12644.2|12645.7|12643.7|12646.7|12644.7|12645.1|12643.1|6
1654028430000|2022-05-31 20:20:30|12646.1|12644.1|12645.2|12643.2|12646.3|12644.3|12644.8|12642.8|13
1654028440000|2022-05-31 20:20:40|12645.1|12643.1|12645.6|12643.6|12646.3|12644.3|12645.1|12643.1|15
1654028450000|2022-05-31 20:20:50|12646|12644|12645.7|12643.7|12646.6|12644.6|12645.7|12643.7|9
1654028460000|2022-05-31 20:21:00|12645.6|12643.6|12646.2|12644.2|12647.3|12645.3|12645.6|12643.6|11
1654028470000|2022-05-31 20:21:10|12646.8|12644.8|12647.3|12645.3|12648.2|12646.2|12646.8|12644.8|21
1654028480000|2022-05-31 20:21:20|12647|12645|12647.1|12645.1|12647.5|12645.5|12646.7|12644.7|19
1654028490000|2022-05-31 20:21:30|12647.2|12645.2|12649|12647|12649.2|12647.2|12646.3|12644.3|56
1654028500000|2022-05-31 20:21:40|12648.8|12646.8|12648.5|12646.5|12649.3|12647.3|12648.5|12646.5|8
1654028510000|2022-05-31 20:21:50|12648.3|12646.3|12646.5|12644.5|12649.1|12647.1|12646.5|12644.5|29
1654028520000|2022-05-31 20:22:00|12646.3|12644.3|12648.2|12646.2|12648.2|12646.2|12645.8|12643.8|24
1654028530000|2022-05-31 20:22:10|12647.5|12645.5|12649.1|12647.1|12649.1|12647.1|12647.5|12645.5|40
1654028540000|2022-05-31 20:22:20|12648.6|12646.6|12647.1|12645.1|12649.6|12647.6|12646.6|12644.6|48
1654028550000|2022-05-31 20:22:30|12647|12645|12648.2|12646.2|12648.2|12646.2|12647|12645|6
1654028560000|2022-05-31 20:22:40|12648.1|12646.1|12649.1|12647.1|12650.2|12648.2|12647.8|12645.8|69
1654028570000|2022-05-31 20:22:50|12649|12647|12648.3|12646.3|12649.6|12647.6|12648.3|12646.3|23
1654028580000|2022-05-31 20:23:00|12647.6|12645.6|12648.3|12646.3|12649.2|12647.2|12647.6|12645.6|56
1654028590000|2022-05-31 20:23:10|12648.2|12646.2|12648|12646|12648.5|12646.5|12646.5|12644.5|76
1654028600000|2022-05-31 20:23:20|12647.8|12645.8|12647.7|12645.7|12648.2|12646.2|12646.5|12644.5|38
1654028610000|2022-05-31 20:23:30|12647.8|12645.8|12647.2|12645.2|12648.5|12646.5|12647.2|12645.2|13
1654028620000|2022-05-31 20:23:40|12646.1|12644.1|12647|12645|12649.2|12647.2|12645.7|12643.7|67
1654028630000|2022-05-31 20:23:50|12647.1|12645.1|12646.1|12644.1|12647.5|12645.5|12646.1|12644.1|25
1654028640000|2022-05-31 20:24:00|12646.3|12644.3|12646.7|12644.7|12647|12645|12646.3|12644.3|18
1654028650000|2022-05-31 20:24:10|12647|12645|12646.5|12644.5|12647|12645|12646.2|12644.2|16
1654028660000|2022-05-31 20:24:20|12646|12644|12646.8|12644.8|12646.8|12644.8|12645.3|12643.3|14
1654028670000|2022-05-31 20:24:30|12647|12645|12647.3|12645.3|12647.3|12645.3|12646.3|12644.3|21
1654028680000|2022-05-31 20:24:40|12647.7|12645.7|12647.5|12645.5|12647.8|12645.8|12647.2|12645.2|9
1654028690000|2022-05-31 20:24:50|12647.3|12645.3|12649.2|12647.2|12649.6|12647.6|12646.7|12644.7|21
1654028700000|2022-05-31 20:25:00|12652.1|12650.1|12650.5|12648.5|12652.1|12650.1|12648.2|12646.2|45
1654028710000|2022-05-31 20:25:10|12650.6|12648.6|12647.1|12645.1|12652|12650|12647.1|12645.1|32
1654028720000|2022-05-31 20:25:20|12647.6|12645.6|12644.2|12642.2|12648|12646|12643.3|12641.3|40
1654028730000|2022-05-31 20:25:30|12643.7|12641.7|12645|12643|12645.1|12643.1|12643.2|12641.2|17
1654028740000|2022-05-31 20:25:40|12644.8|12642.8|12644.1|12642.1|12644.8|12642.8|12644.1|12642.1|8
1654028750000|2022-05-31 20:25:50|12643.5|12641.5|12644.6|12642.6|12644.7|12642.7|12643.3|12641.3|22
1654028760000|2022-05-31 20:26:00|12643.6|12641.6|12642|12640|12643.6|12641.6|12641.6|12639.6|28
1654028770000|2022-05-31 20:26:10|12641.8|12639.8|12642.5|12640.5|12643.7|12641.7|12641.7|12639.7|30
1654028780000|2022-05-31 20:26:20|12642.2|12640.2|12641.7|12639.7|12642.3|12640.3|12639.8|12637.8|36
1654028790000|2022-05-31 20:26:30|12641.6|12639.6|12641.2|12639.2|12641.6|12639.6|12641|12639|9
1654028800000|2022-05-31 20:26:40|12641|12639|12639.6|12637.6|12641.7|12639.7|12639.6|12637.6|22
1654028810000|2022-05-31 20:26:50|12639.8|12637.8|12639.8|12637.8|12640.2|12638.2|12639|12637|50
1654028820000|2022-05-31 20:27:00|12639.7|12637.7|12638.7|12636.7|12639.7|12637.7|12638.3|12636.3|18
1654028830000|2022-05-31 20:27:10|12638.8|12636.8|12640.2|12638.2|12640.7|12638.7|12638.8|12636.8|14
1654028840000|2022-05-31 20:27:20|12640.3|12638.3|12640.7|12638.7|12640.8|12638.8|12640.2|12638.2|8
1654028850000|2022-05-31 20:27:30|12640.8|12638.8|12644.7|12642.7|12644.7|12642.7|12640.8|12638.8|33
1654028860000|2022-05-31 20:27:40|12644.8|12642.8|12643.8|12641.8|12645.6|12643.6|12643.2|12641.2|22
1654028870000|2022-05-31 20:27:50|12643.7|12641.7|12644.3|12642.3|12645|12643|12643.3|12641.3|14
1654028880000|2022-05-31 20:28:00|12644.5|12642.5|12644.6|12642.6|12645|12643|12644.2|12642.2|5
1654028890000|2022-05-31 20:28:10|12644.7|12642.7|12645.7|12643.7|12645.7|12643.7|12644.3|12642.3|6
1654028900000|2022-05-31 20:28:20|12645.6|12643.6|12645.2|12643.2|12646.6|12644.6|12645.2|12643.2|9
1654028910000|2022-05-31 20:28:30|12645.3|12643.3|12646.2|12644.2|12647|12645|12645.3|12643.3|20
1654028920000|2022-05-31 20:28:40|12645.2|12643.2|12648.7|12646.7|12648.8|12646.8|12644.6|12642.6|36
1654028930000|2022-05-31 20:28:50|12647.7|12645.7|12647.3|12645.3|12648.7|12646.7|12646.6|12644.6|14
1654028940000|2022-05-31 20:29:00|12647.7|12645.7|12648.5|12646.5|12649|12647|12647.6|12645.6|7
1654028950000|2022-05-31 20:29:10|12648.2|12646.2|12650.7|12648.7|12651|12649|12648.2|12646.2|14
1654028960000|2022-05-31 20:29:20|12650.6|12648.6|12649.5|12647.5|12651.6|12649.6|12649.2|12647.2|30
1654028970000|2022-05-31 20:29:30|12649.6|12647.6|12650.3|12648.3|12651.6|12649.6|12649.2|12647.2|20
1654028980000|2022-05-31 20:29:40|12650.5|12648.5|12652.3|12650.3|12652.6|12650.6|12649.3|12647.3|25
1654028990000|2022-05-31 20:29:50|12652.5|12650.5|12654.7|12652.7|12654.7|12652.7|12652.2|12650.2|23
1654029000000|2022-05-31 20:30:00|12654.6|12652.6|12651.6|12649.6|12654.6|12652.6|12650|12648|28
1654029010000|2022-05-31 20:30:10|12651.7|12649.7|12651.6|12649.6|12652.1|12650.1|12651.3|12649.3|0
1654029020000|2022-05-31 20:30:20|12651.7|12649.7|12653|12651|12653.5|12651.5|12651.7|12649.7|13
1654029030000|2022-05-31 20:30:30|12652.8|12650.8|12649.8|12647.8|12652.8|12650.8|12649.8|12647.8|37
1654029040000|2022-05-31 20:30:40|12650|12648|12648.8|12646.8|12650.3|12648.3|12648.5|12646.5|9
1654029050000|2022-05-31 20:30:50|12648.7|12646.7|12649.7|12647.7|12650.1|12648.1|12648.7|12646.7|24
1654029060000|2022-05-31 20:31:00|12649.6|12647.6|12650|12648|12650.7|12648.7|12649.6|12647.6|6
1654029070000|2022-05-31 20:31:10|12650.1|12648.1|12650.3|12648.3|12650.5|12648.5|12649.8|12647.8|19
1654029080000|2022-05-31 20:31:20|12650.5|12648.5|12649.7|12647.7|12651|12649|12649.3|12647.3|16
1654029090000|2022-05-31 20:31:30|12649.8|12647.8|12649.8|12647.8|12650|12648|12649.7|12647.7|1
1654029100000|2022-05-31 20:31:40|12650|12648|12651.3|12649.3|12651.8|12649.8|12649.8|12647.8|18
1654029110000|2022-05-31 20:31:50|12651.5|12649.5|12650.7|12648.7|12651.7|12649.7|12650.7|12648.7|6
1654029120000|2022-05-31 20:32:00|12650.8|12648.8|12649.3|12647.3|12650.8|12648.8|12648.2|12646.2|26
1654029130000|2022-05-31 20:32:10|12649.6|12647.6|12650.1|12648.1|12651|12649|12649.3|12647.3|10
1654029140000|2022-05-31 20:32:20|12650.2|12648.2|12650.3|12648.3|12650.5|12648.5|12650.1|12648.1|3
1654029150000|2022-05-31 20:32:30|12650.2|12648.2|12650.2|12648.2|12650.5|12648.5|12650.1|12648.1|0
1654029160000|2022-05-31 20:32:40|12650.1|12648.1|12650.8|12648.8|12650.8|12648.8|12648.6|12646.6|32
1654029170000|2022-05-31 20:32:50|12651|12649|12650.8|12648.8|12651.5|12649.5|12650.6|12648.6|6
1654029180000|2022-05-31 20:33:00|12651.3|12649.3|12651.6|12649.6|12652.6|12650.6|12651.2|12649.2|20
1654029190000|2022-05-31 20:33:10|12651.7|12649.7|12651.1|12649.1|12653|12651|12650.3|12648.3|30
1654029200000|2022-05-31 20:33:20|12651|12649|12651.5|12649.5|12651.5|12649.5|12650.3|12648.3|1
1654029210000|2022-05-31 20:33:30|12651.3|12649.3|12650.2|12648.2|12651.5|12649.5|12650.1|12648.1|17
1654029220000|2022-05-31 20:33:40|12650.6|12648.6|12650.3|12648.3|12651.6|12649.6|12650.1|12648.1|21
1654029230000|2022-05-31 20:33:50|12650.2|12648.2|12649.8|12647.8|12650.7|12648.7|12649.5|12647.5|0
1654029240000|2022-05-31 20:34:00|12649.7|12647.7|12650.3|12648.3|12650.8|12648.8|12649.5|12647.5|4
1654029250000|2022-05-31 20:34:10|12650.5|12648.5|12648.3|12646.3|12650.7|12648.7|12648.3|12646.3|9
1654029260000|2022-05-31 20:34:20|12648.5|12646.5|12650.3|12648.3|12650.5|12648.5|12648.5|12646.5|20
1654029270000|2022-05-31 20:34:30|12650.5|12648.5|12649.8|12647.8|12650.5|12648.5|12649.8|12647.8|4
1654029280000|2022-05-31 20:34:40|12649.7|12647.7|12651.1|12649.1|12651.8|12649.8|12649|12647|11
1654029290000|2022-05-31 20:34:50|12651|12649|12651|12649|12652.1|12650.1|12650.7|12648.7|9
1654029300000|2022-05-31 20:35:00|12651.1|12649.1|12651.2|12649.2|12651.6|12649.6|12650.6|12648.6|3
1654029310000|2022-05-31 20:35:10|12651.1|12649.1|12650.7|12648.7|12651.1|12649.1|12650.6|12648.6|0
1654029320000|2022-05-31 20:35:20|12650.8|12648.8|12651.1|12649.1|12651.1|12649.1|12650.5|12648.5|3
1654029330000|2022-05-31 20:35:30|12651.2|12649.2|12651.2|12649.2|12651.2|12649.2|12650.6|12648.6|13
1654029340000|2022-05-31 20:35:40|12652.2|12650.2|12653.1|12651.1|12653.1|12651.1|12651.7|12649.7|19
1654029350000|2022-05-31 20:35:50|12653.2|12651.2|12649.7|12647.7|12653.2|12651.2|12649.6|12647.6|21
1654029360000|2022-05-31 20:36:00|12650.3|12648.3|12651.2|12649.2|12651.3|12649.3|12649.5|12647.5|8
1654029370000|2022-05-31 20:36:10|12651.7|12649.7|12652|12650|12652.1|12650.1|12651.7|12649.7|3
1654029380000|2022-05-31 20:36:20|12651.5|12649.5|12653|12651|12653.3|12651.3|12651.5|12649.5|12
1654029390000|2022-05-31 20:36:30|12653.1|12651.1|12653.2|12651.2|12653.6|12651.6|12653.1|12651.1|2
1654029400000|2022-05-31 20:36:40|12654.1|12652.1|12654.7|12652.7|12654.7|12652.7|12654.1|12652.1|8
1654029410000|2022-05-31 20:36:50|12654.6|12652.6|12653.8|12651.8|12654.6|12652.6|12653.5|12651.5|5
1654029420000|2022-05-31 20:37:00|12653.7|12651.7|12654.1|12652.1|12654.3|12652.3|12653.3|12651.3|12
1654029430000|2022-05-31 20:37:10|12654|12652|12652|12650|12654.2|12652.2|12652|12650|28
1654029440000|2022-05-31 20:37:20|12651.8|12649.8|12652|12650|12653.2|12651.2|12651.8|12649.8|12
1654029450000|2022-05-31 20:37:30|12651.8|12649.8|12653.1|12651.1|12653.3|12651.3|12650.7|12648.7|10
1654029460000|2022-05-31 20:37:40|12653.2|12651.2|12652.1|12650.1|12653.3|12651.3|12652.1|12650.1|3
1654029470000|2022-05-31 20:37:50|12651.8|12649.8|12651.8|12649.8|12653|12651|12651.3|12649.3|12
1654029480000|2022-05-31 20:38:00|12652|12650|12652.7|12650.7|12653|12651|12651.7|12649.7|2
1654029490000|2022-05-31 20:38:10|12653.1|12651.1|12653.3|12651.3|12653.5|12651.5|12652.6|12650.6|8
1654029500000|2022-05-31 20:38:20|12653.1|12651.1|12652.6|12650.6|12653.6|12651.6|12652.5|12650.5|8
1654029510000|2022-05-31 20:38:30|12652.5|12650.5|12652.1|12650.1|12652.7|12650.7|12652.1|12650.1|7
1654029520000|2022-05-31 20:38:40|12652.5|12650.5|12653.6|12651.6|12653.6|12651.6|12652.5|12650.5|9
1654029530000|2022-05-31 20:38:50|12653.7|12651.7|12653.5|12651.5|12654.6|12652.6|12653.2|12651.2|35
1654029540000|2022-05-31 20:39:00|12653.6|12651.6|12654.3|12652.3|12654.5|12652.5|12653.3|12651.3|35
1654029550000|2022-05-31 20:39:10|12654.2|12652.2|12654.1|12652.1|12654.5|12652.5|12654.1|12652.1|1
1654029560000|2022-05-31 20:39:20|12654|12652|12654.3|12652.3|12654.8|12652.8|12653.6|12651.6|7
1654029570000|2022-05-31 20:39:30|12654.5|12652.5|12654.8|12652.8|12655|12653|12654.1|12652.1|1
1654029580000|2022-05-31 20:39:40|12654.7|12652.7|12654|12652|12654.7|12652.7|12653.7|12651.7|5
1654029590000|2022-05-31 20:39:50|12654.1|12652.1|12654.5|12652.5|12655|12653|12654.1|12652.1|7
1654029600000|2022-05-31 20:40:00|12654.6|12652.6|12654.8|12652.8|12655|12653|12654.3|12652.3|2
1654029610000|2022-05-31 20:40:10|12655|12653|12653.2|12651.2|12655|12653|12653.1|12651.1|5
1654029620000|2022-05-31 20:40:20|12653|12651|12654.2|12652.2|12654.5|12652.5|12653|12651|4
1654029630000|2022-05-31 20:40:30|12655|12653|12653.8|12651.8|12655.2|12653.2|12653.3|12651.3|12
1654029640000|2022-05-31 20:40:40|12654|12652|12654|12652|12654.1|12652.1|12653.7|12651.7|1
1654029650000|2022-05-31 20:40:50|12654.1|12652.1|12655.7|12653.7|12655.8|12653.8|12654|12652|13
1654029660000|2022-05-31 20:41:00|12655.8|12653.8|12655.1|12653.1|12656.6|12654.6|12655.1|12653.1|14
1654029670000|2022-05-31 20:41:10|12654.8|12652.8|12655|12653|12655.2|12653.2|12654.6|12652.6|17
1654029680000|2022-05-31 20:41:20|12654.8|12652.8|12655.2|12653.2|12655.7|12653.7|12653.8|12651.8|54
1654029690000|2022-05-31 20:41:30|12655.1|12653.1|12655.3|12653.3|12655.6|12653.6|12655|12653|4
1654029700000|2022-05-31 20:41:40|12655.7|12653.7|12655.8|12653.8|12656.2|12654.2|12655.7|12653.7|4
1654029710000|2022-05-31 20:41:50|12655.7|12653.7|12655.3|12653.3|12655.7|12653.7|12655|12653|7
1654029720000|2022-05-31 20:42:00|12655.2|12653.2|12655.5|12653.5|12656.1|12654.1|12655.2|12653.2|8
1654029730000|2022-05-31 20:42:10|12655.3|12653.3|12654.7|12652.7|12655.3|12653.3|12654.7|12652.7|18
1654029740000|2022-05-31 20:42:20|12654.8|12652.8|12653.6|12651.6|12655.1|12653.1|12653.6|12651.6|26
1654029750000|2022-05-31 20:42:30|12654|12652|12653.3|12651.3|12654|12652|12652.8|12650.8|20
1654029760000|2022-05-31 20:42:40|12653.2|12651.2|12653.2|12651.2|12653.8|12651.8|12653|12651|2
1654029770000|2022-05-31 20:42:50|12653.3|12651.3|12653.3|12651.3|12653.3|12651.3|12653.2|12651.2|1
1654029780000|2022-05-31 20:43:00|12653.5|12651.5|12652.6|12650.6|12653.6|12651.6|12652.6|12650.6|7
1654029790000|2022-05-31 20:43:10|12652.7|12650.7|12652.8|12650.8|12652.8|12650.8|12652.7|12650.7|1
1654029800000|2022-05-31 20:43:20|12652.7|12650.7|12654.3|12652.3|12655.2|12653.2|12652.6|12650.6|8
1654029810000|2022-05-31 20:43:30|12654.2|12652.2|12653.8|12651.8|12654.2|12652.2|12653.7|12651.7|0
1654029820000|2022-05-31 20:43:40|12653.7|12651.7|12654.1|12652.1|12654.1|12652.1|12653.7|12651.7|2
1654029830000|2022-05-31 20:43:50|12653.7|12651.7|12654.7|12652.7|12654.7|12652.7|12653.7|12651.7|5
1654029840000|2022-05-31 20:44:00|12654.8|12652.8|12656|12654|12657|12655|12654.8|12652.8|20
1654029850000|2022-05-31 20:44:10|12656.1|12654.1|12654.5|12652.5|12656.1|12654.1|12653.5|12651.5|25
1654029860000|2022-05-31 20:44:20|12654.6|12652.6|12654.7|12652.7|12654.8|12652.8|12654.6|12652.6|1
1654029870000|2022-05-31 20:44:30|12654.5|12652.5|12654.5|12652.5|12654.5|12652.5|12654.3|12652.3|7
1654029880000|2022-05-31 20:44:40|12654.3|12652.3|12654.6|12652.6|12654.7|12652.7|12654.2|12652.2|4
1654029890000|2022-05-31 20:44:50|12654.5|12652.5|12654.6|12652.6|12654.7|12652.7|12654.2|12652.2|6
1654029900000|2022-05-31 20:45:00|12653.8|12651.8|12656.7|12654.7|12657.5|12655.5|12653.2|12651.2|40
1654029910000|2022-05-31 20:45:10|12656.6|12654.6|12655.7|12653.7|12656.7|12654.7|12655|12653|5
1654029920000|2022-05-31 20:45:20|12655.3|12653.3|12654.6|12652.6|12655.3|12653.3|12654.3|12652.3|16
1654029930000|2022-05-31 20:45:30|12654.5|12652.5|12654.5|12652.5|12654.7|12652.7|12654.3|12652.3|4
1654029940000|2022-05-31 20:45:40|12654.7|12652.7|12654.7|12652.7|12654.8|12652.8|12654.7|12652.7|1
1654029950000|2022-05-31 20:45:50|12653|12651|12651.7|12649.7|12653.5|12651.5|12651.5|12649.5|22
1654029960000|2022-05-31 20:46:00|12652|12650|12653|12651|12653.1|12651.1|12651.2|12649.2|7
1654029970000|2022-05-31 20:46:10|12653.2|12651.2|12654|12652|12655|12653|12653.1|12651.1|25
1654029980000|2022-05-31 20:46:20|12653.1|12651.1|12654|12652|12654|12652|12652.7|12650.7|15
1654029990000|2022-05-31 20:46:30|12653.8|12651.8|12652.8|12650.8|12653.8|12651.8|12652.7|12650.7|1
1654030000000|2022-05-31 20:46:40|12652.7|12650.7|12652.1|12650.1|12652.7|12650.7|12652|12650|0
1654030010000|2022-05-31 20:46:50|12652.2|12650.2|12651.8|12649.8|12654.2|12652.2|12651.8|12649.8|16
1654030020000|2022-05-31 20:47:00|12652.1|12650.1|12651.8|12649.8|12652.2|12650.2|12651.6|12649.6|7
1654030030000|2022-05-31 20:47:10|12651.7|12649.7|12651.6|12649.6|12652.2|12650.2|12651.3|12649.3|3
1654030040000|2022-05-31 20:47:20|12651.7|12649.7|12652.1|12650.1|12652.1|12650.1|12651.7|12649.7|2
1654030050000|2022-05-31 20:47:30|12652.2|12650.2|12652|12650|12652.2|12650.2|12651.6|12649.6|2
1654030060000|2022-05-31 20:47:40|12651.7|12649.7|12651.3|12649.3|12652|12650|12650.6|12648.6|11
1654030070000|2022-05-31 20:47:50|12651.2|12649.2|12651.5|12649.5|12651.5|12649.5|12651.2|12649.2|0
1654030080000|2022-05-31 20:48:00|12651.6|12649.6|12651.3|12649.3|12651.7|12649.7|12650.7|12648.7|5
1654030090000|2022-05-31 20:48:10|12651.2|12649.2|12652.1|12650.1|12652.2|12650.2|12651.1|12649.1|5
1654030100000|2022-05-31 20:48:20|12652.2|12650.2|12652.3|12650.3|12652.5|12650.5|12652|12650|3
1654030110000|2022-05-31 20:48:30|12652.6|12650.6|12652.7|12650.7|12652.7|12650.7|12652.3|12650.3|8
1654030120000|2022-05-31 20:48:40|12653.1|12651.1|12652.6|12650.6|12653.1|12651.1|12652.6|12650.6|16
1654030130000|2022-05-31 20:48:50|12653.3|12651.3|12654.1|12652.1|12654.1|12652.1|12652.8|12650.8|48
1654030140000|2022-05-31 20:49:00|12654|12652|12655|12653|12656.3|12654.3|12654|12652|40
1654030150000|2022-05-31 20:49:10|12655.1|12653.1|12657.5|12655.5|12657.5|12655.5|12655.1|12653.1|22
1654030160000|2022-05-31 20:49:20|12657.3|12655.3|12658.6|12656.6|12659.2|12657.2|12657|12655|35
1654030170000|2022-05-31 20:49:30|12658.7|12656.7|12657.3|12655.3|12660.3|12658.3|12657.2|12655.2|31
1654030180000|2022-05-31 20:49:40|12657.5|12655.5|12658|12656|12658|12656|12657.2|12655.2|5
1654030190000|2022-05-31 20:49:50|12658.2|12656.2|12660.2|12658.2|12660.2|12658.2|12658.2|12656.2|9
1654030200000|2022-05-31 20:50:00|12660.1|12658.1|12660.2|12658.2|12660.6|12658.6|12658.7|12656.7|27
1654030210000|2022-05-31 20:50:10|12660.1|12658.1|12659.7|12657.7|12660.1|12658.1|12659|12657|13
1654030220000|2022-05-31 20:50:20|12659.8|12657.8|12659.7|12657.7|12660.6|12658.6|12659.5|12657.5|7
1654030230000|2022-05-31 20:50:30|12659.6|12657.6|12661.3|12659.3|12661.5|12659.5|12659.6|12657.6|9
1654030240000|2022-05-31 20:50:40|12661.2|12659.2|12661.6|12659.6|12662.1|12660.1|12661|12659|28
1654030250000|2022-05-31 20:50:50|12661.3|12659.3|12660.7|12658.7|12661.7|12659.7|12660.1|12658.1|15
1654030260000|2022-05-31 20:51:00|12660.2|12658.2|12661.5|12659.5|12661.8|12659.8|12659.8|12657.8|29
1654030270000|2022-05-31 20:51:10|12661.6|12659.6|12660.7|12658.7|12662.1|12660.1|12660.2|12658.2|17
1654030280000|2022-05-31 20:51:20|12660.6|12658.6|12660.5|12658.5|12661.3|12659.3|12659.6|12657.6|20
1654030290000|2022-05-31 20:51:30|12660.1|12658.1|12661.6|12659.6|12661.6|12659.6|12659.8|12657.8|10
1654030300000|2022-05-31 20:51:40|12661.5|12659.5|12660.2|12658.2|12661.5|12659.5|12660.2|12658.2|35
1654030310000|2022-05-31 20:51:50|12660.3|12658.3|12659.7|12657.7|12660.3|12658.3|12659.7|12657.7|7
1654030320000|2022-05-31 20:52:00|12659.6|12657.6|12659.1|12657.1|12659.6|12657.6|12658.7|12656.7|24
1654030330000|2022-05-31 20:52:10|12658.6|12656.6|12659|12657|12659.8|12657.8|12658.5|12656.5|34
1654030340000|2022-05-31 20:52:20|12658.6|12656.6|12659.2|12657.2|12659.5|12657.5|12658.3|12656.3|12
1654030350000|2022-05-31 20:52:30|12659.1|12657.1|12659.2|12657.2|12659.3|12657.3|12658.7|12656.7|13
1654030360000|2022-05-31 20:52:40|12659.1|12657.1|12658.3|12656.3|12659.2|12657.2|12658.3|12656.3|3
1654030370000|2022-05-31 20:52:50|12658.2|12656.2|12656.1|12654.1|12658.5|12656.5|12655.5|12653.5|14
1654030380000|2022-05-31 20:53:00|12656.2|12654.2|12655.6|12653.6|12656.2|12654.2|12655.5|12653.5|1
1654030390000|2022-05-31 20:53:10|12655.7|12653.7|12655.8|12653.8|12656.6|12654.6|12655.6|12653.6|3
1654030400000|2022-05-31 20:53:20|12655.7|12653.7|12657.7|12655.7|12658|12656|12655.7|12653.7|16
1654030410000|2022-05-31 20:53:30|12655.3|12653.3|12655.8|12653.8|12656.3|12654.3|12655.2|12653.2|17
1654030420000|2022-05-31 20:53:40|12656.3|12654.3|12656.3|12654.3|12656.3|12654.3|12655|12653|12
1654030430000|2022-05-31 20:53:50|12656.5|12654.5|12655.3|12653.3|12657|12655|12655.2|12653.2|6
1654030440000|2022-05-31 20:54:00|12655.2|12653.2|12657.3|12655.3|12657.3|12655.3|12655.2|12653.2|6
1654030450000|2022-05-31 20:54:10|12657.5|12655.5|12657.3|12655.3|12658.7|12656.7|12656.2|12654.2|32
1654030460000|2022-05-31 20:54:20|12657.5|12655.5|12656.1|12654.1|12657.6|12655.6|12656.1|12654.1|7
1654030470000|2022-05-31 20:54:30|12656.3|12654.3|12657.6|12655.6|12657.6|12655.6|12656.3|12654.3|14
1654030480000|2022-05-31 20:54:40|12657.5|12655.5|12658.7|12656.7|12658.7|12656.7|12657.3|12655.3|31
1654030490000|2022-05-31 20:54:50|12658.8|12656.8|12658.6|12656.6|12659|12657|12658.5|12656.5|6
1654030500000|2022-05-31 20:55:00|12658.7|12656.7|12658.5|12656.5|12659.6|12657.6|12658.2|12656.2|25
1654030510000|2022-05-31 20:55:10|12658.3|12656.3|12659.2|12657.2|12659.6|12657.6|12658.3|12656.3|19
1654030520000|2022-05-31 20:55:20|12659.3|12657.3|12660.2|12658.2|12660.3|12658.3|12659.2|12657.2|6
1654030530000|2022-05-31 20:55:30|12660.3|12658.3|12659.5|12657.5|12660.3|12658.3|12659.2|12657.2|2
1654030540000|2022-05-31 20:55:40|12659.3|12657.3|12659.1|12657.1|12660.1|12658.1|12658.7|12656.7|0
1654030550000|2022-05-31 20:55:50|12659.2|12657.2|12660.2|12658.2|12660.2|12658.2|12659|12657|6
1654030560000|2022-05-31 20:56:00|12660.3|12658.3|12658.8|12656.8|12660.5|12658.5|12658.7|12656.7|10
1654030570000|2022-05-31 20:56:10|12659|12657|12659.5|12657.5|12659.5|12657.5|12658.3|12656.3|2
1654030580000|2022-05-31 20:56:20|12659.3|12657.3|12659.3|12657.3|12659.5|12657.5|12658.8|12656.8|7
1654030590000|2022-05-31 20:56:30|12659.2|12657.2|12659|12657|12659.3|12657.3|12658.8|12656.8|9
1654030600000|2022-05-31 20:56:40|12658.6|12656.6|12650.5|12648.5|12658.6|12656.6|12650.5|12648.5|87
1654030610000|2022-05-31 20:56:50|12650.6|12648.6|12652|12650|12652|12650|12649.1|12647.1|43
1654030620000|2022-05-31 20:57:00|12652.1|12650.1|12653.6|12651.6|12654.2|12652.2|12652.1|12650.1|4
1654030630000|2022-05-31 20:57:10|12653.7|12651.7|12654.6|12652.6|12655.3|12653.3|12653.7|12651.7|14
1654030640000|2022-05-31 20:57:20|12654.5|12652.5|12653.7|12651.7|12655.1|12653.1|12653.6|12651.6|13
1654030650000|2022-05-31 20:57:30|12651.6|12649.6|12650.8|12648.8|12652|12650|12650.7|12648.7|20
1654030660000|2022-05-31 20:57:40|12651|12649|12654.1|12652.1|12654.1|12652.1|12650.8|12648.8|7
1654030670000|2022-05-31 20:57:50|12654.2|12652.2|12654.3|12652.3|12654.5|12652.5|12654.1|12652.1|16
1654030680000|2022-05-31 20:58:00|12654.2|12652.2|12655.2|12653.2|12655.3|12653.3|12654.1|12652.1|18
1654030690000|2022-05-31 20:58:10|12655.1|12653.1|12656.3|12654.3|12656.6|12654.6|12655.1|12653.1|7
1654030700000|2022-05-31 20:58:20|12656.5|12654.5|12655.7|12653.7|12656.6|12654.6|12655.7|12653.7|4
1654030710000|2022-05-31 20:58:30|12655.6|12653.6|12656.3|12654.3|12656.6|12654.6|12655.3|12653.3|2
1654030720000|2022-05-31 20:58:40|12656.5|12654.5|12655.7|12653.7|12656.6|12654.6|12655.6|12653.6|9
1654030730000|2022-05-31 20:58:50|12655.2|12653.2|12655.6|12653.6|12656.1|12654.1|12655.2|12653.2|12
1654030740000|2022-05-31 20:59:00|12655.7|12653.7|12655.5|12653.5|12655.8|12653.8|12655.3|12653.3|1
1654030750000|2022-05-31 20:59:10|12655.3|12653.3|12656|12654|12656.3|12654.3|12655.1|12653.1|8
1654030760000|2022-05-31 20:59:20|12655.8|12653.8|12654.8|12652.8|12655.8|12653.8|12654.6|12652.6|14
1654030770000|2022-05-31 20:59:30|12655|12653|12655.7|12653.7|12656|12654|12654.8|12652.8|19
1654030780000|2022-05-31 20:59:40|12655.6|12653.6|12654.7|12652.7|12655.6|12653.6|12654.6|12652.6|4
1654030790000|2022-05-31 20:59:50|12654.3|12652.3|12655.7|12650.7|12656.3|12654.3|12651.8|12649.8|79
1654030800000|2022-05-31 21:00:00|12655.8|12650.8|12655.7|12650.7|12655.8|12650.8|12655.7|12650.7|0
1654030820000|2022-05-31 21:00:20|12655.8|12650.8|12655.8|12650.8|12655.8|12650.8|12655.8|12650.8|0
1654030850000|2022-05-31 21:00:50|12655.3|12650.3|12655.3|12650.3|12655.3|12650.3|12655.3|12650.3|0
1654030880000|2022-05-31 21:01:20|12655.4|12650.4|12655.2|12650.2|12655.4|12650.4|12655.2|12650.2|0
1654030890000|2022-05-31 21:01:30|12655.1|12650.1|12655.1|12650.1|12655.1|12650.1|12655.1|12650.1|0
1654030900000|2022-05-31 21:01:40|12655.2|12650.2|12655.2|12650.2|12655.2|12650.2|12655.2|12650.2|0
1654030910000|2022-05-31 21:01:50|12654.9|12649.9|12652|12647|12654.9|12649.9|12652|12647|0
1654030930000|2022-05-31 21:02:10|12653.4|12648.4|12653.6|12648.6|12653.6|12648.6|12653.4|12648.4|0
1654030940000|2022-05-31 21:02:20|12652.9|12647.9|12654.5|12649.5|12654.5|12649.5|12652.9|12647.9|0
1654030950000|2022-05-31 21:02:30|12654|12649|12654.1|12649.1|12654.1|12649.1|12654|12649|0
1654030960000|2022-05-31 21:02:40|12654.2|12649.2|12654.2|12649.2|12654.2|12649.2|12654.2|12649.2|0
1654031020000|2022-05-31 21:03:40|12654|12649|12654.2|12649.2|12654.2|12649.2|12654|12649|0
1654031030000|2022-05-31 21:03:50|12654.1|12649.1|12654.2|12649.2|12654.2|12649.2|12654.1|12649.1|0
1654031040000|2022-05-31 21:04:00|12655.3|12650.3|12655.2|12650.2|12655.3|12650.3|12655.2|12650.2|0
1654031060000|2022-05-31 21:04:20|12655.1|12650.1|12655.1|12650.1|12655.1|12650.1|12655.1|12650.1|0
1654031070000|2022-05-31 21:04:30|12654.1|12649.1|12654.1|12649.1|12654.1|12649.1|12654.1|12649.1|0
1654031080000|2022-05-31 21:04:40|12652.8|12647.8|12654|12649|12654|12649|12652.7|12647.7|0
1654031090000|2022-05-31 21:04:50|12653.7|12648.7|12653.7|12648.7|12653.7|12648.7|12653.7|12648.7|0
1654031110000|2022-05-31 21:05:10|12651.2|12646.2|12650.5|12645.5|12652.8|12647.8|12650.5|12645.5|0
1654031120000|2022-05-31 21:05:20|12653|12648|12651.9|12646.9|12653|12648|12650.1|12645.1|0
1654031130000|2022-05-31 21:05:30|12652.4|12647.4|12650.6|12645.6|12652.4|12647.4|12650.6|12645.6|0
1654031140000|2022-05-31 21:05:40|12651.7|12646.7|12651.8|12646.8|12651.8|12646.8|12651.7|12646.7|0
1654031150000|2022-05-31 21:05:50|12651.9|12646.9|12651.9|12646.9|12651.9|12646.9|12651.9|12646.9|0
1654031190000|2022-05-31 21:06:30|12652|12647|12652.2|12647.2|12652.2|12647.2|12652|12647|0
1654031230000|2022-05-31 21:07:10|12652.4|12647.4|12652.4|12647.4|12652.4|12647.4|12652.4|12647.4|0
1654031250000|2022-05-31 21:07:30|12652.6|12647.6|12652.6|12647.6|12652.6|12647.6|12652.6|12647.6|0
1654031260000|2022-05-31 21:07:40|12652.5|12647.5|12652.4|12647.4|12652.5|12647.5|12652.4|12647.4|0
1654031270000|2022-05-31 21:07:50|12652.1|12647.1|12652.1|12647.1|12652.1|12647.1|12652.1|12647.1|0
1654031280000|2022-05-31 21:08:00|12651.8|12646.8|12651.7|12646.7|12651.8|12646.8|12651.7|12646.7|0
1654031300000|2022-05-31 21:08:20|12651|12646|12651.4|12646.4|12651.4|12646.4|12651|12646|0
1654031320000|2022-05-31 21:08:40|12650.5|12645.5|12651.2|12646.2|12651.2|12646.2|12650.5|12645.5|0
1654031330000|2022-05-31 21:08:50|12651.3|12646.3|12651.3|12646.3|12651.3|12646.3|12651.3|12646.3|0
1654031340000|2022-05-31 21:09:00|12651.4|12646.4|12651.5|12646.5|12651.5|12646.5|12651.4|12646.4|0
1654031350000|2022-05-31 21:09:10|12651.6|12646.6|12651.4|12646.4|12651.6|12646.6|12651.4|12646.4|0
1654031360000|2022-05-31 21:09:20|12651.1|12646.1|12650.9|12645.9|12651.1|12646.1|12650.9|12645.9|0
1654031370000|2022-05-31 21:09:30|12651.2|12646.2|12650.9|12645.9|12651.2|12646.2|12650.9|12645.9|0
1654031390000|2022-05-31 21:09:50|12650.8|12645.8|12650.8|12645.8|12650.8|12645.8|12650.8|12645.8|0
1654031400000|2022-05-31 21:10:00|12650.7|12645.7|12650.8|12645.8|12650.8|12645.8|12650.7|12645.7|0
1654031410000|2022-05-31 21:10:10|12650|12645|12650|12645|12650|12645|12650|12645|0
1654031420000|2022-05-31 21:10:20|12650.6|12645.6|12650.3|12645.3|12650.6|12645.6|12650.3|12645.3|0
1654031430000|2022-05-31 21:10:30|12650.4|12645.4|12650.8|12645.8|12650.8|12645.8|12650.4|12645.4|0
1654031440000|2022-05-31 21:10:40|12650.6|12645.6|12650.8|12645.8|12650.8|12645.8|12650.6|12645.6|0
1654031450000|2022-05-31 21:10:50|12651|12646|12651|12646|12651|12646|12651|12646|0
1654031470000|2022-05-31 21:11:10|12651.4|12646.4|12651.7|12646.7|12651.7|12646.7|12651.4|12646.4|0
1654031490000|2022-05-31 21:11:30|12651.6|12646.6|12651.6|12646.6|12651.6|12646.6|12651.6|12646.6|0
1654031510000|2022-05-31 21:11:50|12651.8|12646.8|12651.8|12646.8|12651.8|12646.8|12651.8|12646.8|0
1654031550000|2022-05-31 21:12:30|12651.4|12646.4|12651.4|12646.4|12651.4|12646.4|12651.4|12646.4|0
1654031560000|2022-05-31 21:12:40|12651.3|12646.3|12651.4|12646.4|12651.4|12646.4|12651.3|12646.3|0
1654031580000|2022-05-31 21:13:00|12651.3|12646.3|12651.3|12646.3|12651.3|12646.3|12651.3|12646.3|0
1654031600000|2022-05-31 21:13:20|12651.6|12646.6|12651.8|12646.8|12651.8|12646.8|12651.6|12646.6|0
1654031610000|2022-05-31 21:13:30|12651.9|12646.9|12651.2|12646.2|12651.9|12646.9|12651.2|12646.2|0
1654031620000|2022-05-31 21:13:40|12651.4|12646.4|12651.9|12646.9|12651.9|12646.9|12651.4|12646.4|0
1654031630000|2022-05-31 21:13:50|12652.4|12647.4|12652.4|12647.4|12652.4|12647.4|12652.4|12647.4|0
1654031640000|2022-05-31 21:14:00|12652.3|12647.3|12651.8|12646.8|12652.3|12647.3|12651.8|12646.8|0
1654031650000|2022-05-31 21:14:10|12651.9|12646.9|12652|12647|12652|12647|12651.9|12646.9|0
1654031660000|2022-05-31 21:14:20|12651.9|12646.9|12652|12647|12652|12647|12651.9|12646.9|0
1654031670000|2022-05-31 21:14:30|12651.9|12646.9|12651.9|12646.9|12651.9|12646.9|12651.9|12646.9|0
1654031680000|2022-05-31 21:14:40|12652.2|12647.2|12652.2|12647.2|12652.2|12647.2|12652.2|12647.2|0
1654031690000|2022-05-31 21:14:50|12652.3|12647.3|12652.7|12647.7|12652.7|12647.7|12652.2|12647.2|0
1654031710000|2022-05-31 21:15:10|12652.9|12647.9|12652.9|12647.9|12652.9|12647.9|12652.9|12647.9|0
1654031730000|2022-05-31 21:15:30|12653|12648|12653|12648|12653|12648|12653|12648|0
1654031760000|2022-05-31 21:16:00|12652.6|12647.6|12652.6|12647.6|12653.2|12648.2|12652.6|12647.6|0
1654031790000|2022-05-31 21:16:30|12652.5|12647.5|12652.6|12647.6|12652.6|12647.6|12652.5|12647.5|0
1654031800000|2022-05-31 21:16:40|12652.4|12647.4|12652.6|12647.6|12652.6|12647.6|12652.2|12647.2|0
1654031810000|2022-05-31 21:16:50|12652.4|12647.4|12652|12647|12652.4|12647.4|12652|12647|0
1654031820000|2022-05-31 21:17:00|12652.2|12647.2|12652.3|12647.3|12652.3|12647.3|12652.2|12647.2|0
1654031840000|2022-05-31 21:17:20|12652.4|12647.4|12652.2|12647.2|12652.4|12647.4|12652.2|12647.2|0
1654031850000|2022-05-31 21:17:30|12652.7|12647.7|12652.5|12647.5|12652.7|12647.7|12652.5|12647.5|0
1654031880000|2022-05-31 21:18:00|12652.8|12647.8|12652.8|12647.8|12652.8|12647.8|12652.8|12647.8|0
1654031890000|2022-05-31 21:18:10|12652.5|12647.5|12653.6|12648.6|12653.6|12648.6|12652.5|12647.5|0
1654031900000|2022-05-31 21:18:20|12653.4|12648.4|12652.7|12647.7|12653.4|12648.4|12652.7|12647.7|0
1654031910000|2022-05-31 21:18:30|12652.6|12647.6|12652.7|12647.7|12652.7|12647.7|12652.6|12647.6|0
1654031920000|2022-05-31 21:18:40|12652.8|12647.8|12653.2|12648.2|12653.2|12648.2|12652.8|12647.8|0
1654031930000|2022-05-31 21:18:50|12653.8|12648.8|12654.4|12649.4|12654.7|12649.7|12653.8|12648.8|0
1654031940000|2022-05-31 21:19:00|12654.3|12649.3|12654.3|12649.3|12654.4|12649.4|12654.2|12649.2|0
1654031950000|2022-05-31 21:19:10|12654.2|12649.2|12653.4|12648.4|12654.2|12649.2|12653.4|12648.4|0
1654031960000|2022-05-31 21:19:20|12653.3|12648.3|12653.1|12648.1|12653.3|12648.3|12653.1|12648.1|0
1654031970000|2022-05-31 21:19:30|12653.4|12648.4|12653.1|12648.1|12653.4|12648.4|12653.1|12648.1|0
1654031990000|2022-05-31 21:19:50|12653|12648|12653|12648|12653|12648|12653|12648|0
1654032000000|2022-05-31 21:20:00|12653.1|12648.1|12652.8|12647.8|12653.1|12648.1|12652.8|12647.8|0
1654032030000|2022-05-31 21:20:30|12652.9|12647.9|12652.9|12647.9|12652.9|12647.9|12652.9|12647.9|0
1654032060000|2022-05-31 21:21:00|12652.8|12647.8|12652.8|12647.8|12652.8|12647.8|12652.8|12647.8|0
1654032070000|2022-05-31 21:21:10|12652.6|12647.6|12652.5|12647.5|12652.6|12647.6|12652.5|12647.5|0
1654032080000|2022-05-31 21:21:20|12652.2|12647.2|12652.2|12647.2|12652.2|12647.2|12652.2|12647.2|0
1654032090000|2022-05-31 21:21:30|12652.3|12647.3|12652.4|12647.4|12652.5|12647.5|12652.3|12647.3|0
1654032120000|2022-05-31 21:22:00|12652.2|12647.2|12653.3|12648.3|12653.3|12648.3|12652.2|12647.2|0
1654032130000|2022-05-31 21:22:10|12653.1|12648.1|12652.5|12647.5|12653.1|12648.1|12652.5|12647.5|0
1654032150000|2022-05-31 21:22:30|12652.7|12647.7|12652.7|12647.7|12652.7|12647.7|12652.7|12647.7|0
1654032160000|2022-05-31 21:22:40|12652.6|12647.6|12652.6|12647.6|12652.6|12647.6|12652.6|12647.6|0
1654032170000|2022-05-31 21:22:50|12652.9|12647.9|12652.9|12647.9|12652.9|12647.9|12652.9|12647.9|0
1654032180000|2022-05-31 21:23:00|12652.7|12647.7|12652.7|12647.7|12652.7|12647.7|12652.7|12647.7|0
1654032200000|2022-05-31 21:23:20|12652.8|12647.8|12652.8|12647.8|12652.8|12647.8|12652.8|12647.8|0
1654032220000|2022-05-31 21:23:40|12654.1|12649.1|12653.1|12648.1|12654.1|12649.1|12653.1|12648.1|0
1654032230000|2022-05-31 21:23:50|12652.9|12647.9|12652.9|12647.9|12652.9|12647.9|12652.9|12647.9|0
1654032240000|2022-05-31 21:24:00|12653.7|12648.7|12652.9|12647.9|12653.7|12648.7|12652.9|12647.9|0
1654032300000|2022-05-31 21:25:00|12653|12648|12652.9|12647.9|12653|12648|12652.8|12647.8|0
1654032310000|2022-05-31 21:25:10|12652.8|12647.8|12652.8|12647.8|12652.8|12647.8|12652.8|12647.8|0
1654032320000|2022-05-31 21:25:20|12652.7|12647.7|12652.7|12647.7|12652.7|12647.7|12652.7|12647.7|0
1654032340000|2022-05-31 21:25:40|12652.9|12647.9|12652.9|12647.9|12652.9|12647.9|12652.9|12647.9|0
1654032360000|2022-05-31 21:26:00|12652.8|12647.8|12652.8|12647.8|12652.9|12647.9|12652.8|12647.8|0
1654032370000|2022-05-31 21:26:10|12652.9|12647.9|12652.8|12647.8|12652.9|12647.9|12652.8|12647.8|0
1654032380000|2022-05-31 21:26:20|12652.9|12647.9|12652.6|12647.6|12652.9|12647.9|12652.6|12647.6|0
1654032400000|2022-05-31 21:26:40|12652.7|12647.7|12652.5|12647.5|12652.7|12647.7|12652.5|12647.5|0
1654032410000|2022-05-31 21:26:50|12652.6|12647.6|12652.6|12647.6|12652.6|12647.6|12652.6|12647.6|0
1654032420000|2022-05-31 21:27:00|12652.5|12647.5|12652.5|12647.5|12652.5|12647.5|12652.5|12647.5|0
1654032430000|2022-05-31 21:27:10|12652.6|12647.6|12652.9|12647.9|12652.9|12647.9|12652.6|12647.6|0
1654032460000|2022-05-31 21:27:40|12652.6|12647.6|12653|12648|12653|12648|12652.6|12647.6|0
1654032470000|2022-05-31 21:27:50|12652.6|12647.6|12652.7|12647.7|12652.7|12647.7|12652.6|12647.6|0
1654032520000|2022-05-31 21:28:40|12653.1|12648.1|12653.4|12648.4|12653.4|12648.4|12653.1|12648.1|0
1654032550000|2022-05-31 21:29:10|12653.5|12648.5|12653.4|12648.4|12653.5|12648.5|12653.4|12648.4|0
1654032570000|2022-05-31 21:29:30|12653.5|12648.5|12653.5|12648.5|12653.5|12648.5|12653.5|12648.5|0
1654032590000|2022-05-31 21:29:50|12653.4|12648.4|12653.4|12648.4|12653.4|12648.4|12653.4|12648.4|0
1654032650000|2022-05-31 21:30:50|12653.6|12648.6|12653.6|12648.6|12653.6|12648.6|12653.6|12648.6|0
1654032660000|2022-05-31 21:31:00|12653.7|12648.7|12653.7|12648.7|12653.7|12648.7|12653.7|12648.7|0
1654032690000|2022-05-31 21:31:30|12654|12649|12654|12649|12654|12649|12654|12649|0
1654032710000|2022-05-31 21:31:50|12654.1|12649.1|12654|12649|12654.1|12649.1|12654|12649|0
1654032730000|2022-05-31 21:32:10|12654.2|12649.2|12654.2|12649.2|12654.2|12649.2|12654.1|12649.1|0
1654032740000|2022-05-31 21:32:20|12654.3|12649.3|12654.4|12649.4|12654.4|12649.4|12654.3|12649.3|0
1654032750000|2022-05-31 21:32:30|12654.3|12649.3|12654.2|12649.2|12654.3|12649.3|12654.2|12649.2|0
1654032770000|2022-05-31 21:32:50|12655.2|12650.2|12655.2|12650.2|12655.2|12650.2|12655.2|12650.2|0
1654032780000|2022-05-31 21:33:00|12654.6|12649.6|12654.6|12649.6|12654.6|12649.6|12654.6|12649.6|0
1654032790000|2022-05-31 21:33:10|12654.5|12649.5|12654.4|12649.4|12654.5|12649.5|12654.4|12649.4|0
1654032830000|2022-05-31 21:33:50|12654.7|12649.7|12654.8|12649.8|12654.8|12649.8|12654.7|12649.7|0
1654032840000|2022-05-31 21:34:00|12654.6|12649.6|12654.6|12649.6|12654.6|12649.6|12654.6|12649.6|0
1654032880000|2022-05-31 21:34:40|12654.8|12649.8|12654.8|12649.8|12654.8|12649.8|12654.8|12649.8|0
1654032910000|2022-05-31 21:35:10|12654.9|12649.9|12654.9|12649.9|12654.9|12649.9|12654.9|12649.9|0
1654032920000|2022-05-31 21:35:20|12654.8|12649.8|12654.8|12649.8|12654.8|12649.8|12654.8|12649.8|0
1654032930000|2022-05-31 21:35:30|12654.9|12649.9|12654.9|12649.9|12654.9|12649.9|12654.9|12649.9|0
1654032940000|2022-05-31 21:35:40|12654.8|12649.8|12655.3|12650.3|12655.4|12650.4|12654.8|12649.8|0
1654032950000|2022-05-31 21:35:50|12655.1|12650.1|12655.1|12650.1|12655.1|12650.1|12655.1|12650.1|0
1654032990000|2022-05-31 21:36:30|12655.2|12650.2|12655.1|12650.1|12655.2|12650.2|12655.1|12650.1|0
1654033000000|2022-05-31 21:36:40|12655.2|12650.2|12655.1|12650.1|12655.2|12650.2|12655.1|12650.1|0
1654033020000|2022-05-31 21:37:00|12655.4|12650.4|12656.2|12651.2|12656.2|12651.2|12655.1|12650.1|0
1654033030000|2022-05-31 21:37:10|12656.5|12651.5|12656|12651|12656.5|12651.5|12656|12651|0
1654033040000|2022-05-31 21:37:20|12656.6|12651.6|12656.6|12651.6|12656.6|12651.6|12656.6|12651.6|0
1654033060000|2022-05-31 21:37:40|12657.1|12652.1|12657.1|12652.1|12657.1|12652.1|12657.1|12652.1|0
1654033070000|2022-05-31 21:37:50|12656.5|12651.5|12656.5|12651.5|12656.5|12651.5|12656.5|12651.5|0
1654033080000|2022-05-31 21:38:00|12656.6|12651.6|12656.6|12651.6|12656.6|12651.6|12656.6|12651.6|0
1654033120000|2022-05-31 21:38:40|12656.5|12651.5|12656.5|12651.5|12656.5|12651.5|12656.5|12651.5|0
1654033140000|2022-05-31 21:39:00|12656.1|12651.1|12656.1|12651.1|12656.1|12651.1|12656.1|12651.1|0
1654033160000|2022-05-31 21:39:20|12656.6|12651.6|12656.6|12651.6|12656.6|12651.6|12656.6|12651.6|0
1654033170000|2022-05-31 21:39:30|12656.9|12651.9|12656.7|12651.7|12656.9|12651.9|12656.7|12651.7|0
1654033180000|2022-05-31 21:39:40|12656.6|12651.6|12656.6|12651.6|12656.6|12651.6|12656.6|12651.6|0
1654033210000|2022-05-31 21:40:10|12656.7|12651.7|12656.6|12651.6|12656.7|12651.7|12656.6|12651.6|0
1654033220000|2022-05-31 21:40:20|12656.7|12651.7|12656.7|12651.7|12656.7|12651.7|12656.7|12651.7|0
1654033260000|2022-05-31 21:41:00|12656.8|12651.8|12656.5|12651.5|12656.8|12651.8|12656.5|12651.5|0
1654033300000|2022-05-31 21:41:40|12656.4|12651.4|12656.4|12651.4|12656.4|12651.4|12656.4|12651.4|0
1654033310000|2022-05-31 21:41:50|12656.3|12651.3|12656.3|12651.3|12656.3|12651.3|12656.3|12651.3|0
1654033320000|2022-05-31 21:42:00|12655.9|12650.9|12655.9|12650.9|12655.9|12650.9|12655.9|12650.9|0
1654033340000|2022-05-31 21:42:20|12656|12651|12656|12651|12656|12651|12656|12651|0
1654033370000|2022-05-31 21:42:50|12655.8|12650.8|12655.8|12650.8|12655.8|12650.8|12655.8|12650.8|0
1654033400000|2022-05-31 21:43:20|12655.4|12650.4|12654.9|12649.9|12655.4|12650.4|12654.9|12649.9|0
1654033450000|2022-05-31 21:44:10|12654.8|12649.8|12654.8|12649.8|12654.8|12649.8|12654.8|12649.8|0
1654033470000|2022-05-31 21:44:30|12654.9|12649.9|12654.9|12649.9|12654.9|12649.9|12654.9|12649.9|0
1654033480000|2022-05-31 21:44:40|12654.8|12649.8|12654.8|12649.8|12654.8|12649.8|12654.8|12649.8|0
1654033500000|2022-05-31 21:45:00|12654.9|12649.9|12654.9|12649.9|12654.9|12649.9|12654.9|12649.9|0
1654033510000|2022-05-31 21:45:10|12655|12650|12655|12650|12655|12650|12655|12650|0
1654033520000|2022-05-31 21:45:20|12654.5|12649.5|12654.7|12649.7|12654.7|12649.7|12654.5|12649.5|0
1654033550000|2022-05-31 21:45:50|12654.6|12649.6|12655|12650|12655|12650|12654.5|12649.5|0
1654033560000|2022-05-31 21:46:00|12654.5|12649.5|12654.5|12649.5|12654.5|12649.5|12654.5|12649.5|0
1654033610000|2022-05-31 21:46:50|12655|12650|12655|12650|12655|12650|12655|12650|0
1654033620000|2022-05-31 21:47:00|12654.9|12649.9|12654.9|12649.9|12654.9|12649.9|12654.9|12649.9|0
1654033660000|2022-05-31 21:47:40|12654.8|12649.8|12654.5|12649.5|12655|12650|12654.5|12649.5|0
1654033670000|2022-05-31 21:47:50|12654.4|12649.4|12654.4|12649.4|12654.4|12649.4|12654.4|12649.4|0
1654033680000|2022-05-31 21:48:00|12654.5|12649.5|12654|12649|12654.5|12649.5|12654|12649|0
1654033690000|2022-05-31 21:48:10|12653.9|12648.9|12653.9|12648.9|12653.9|12648.9|12653.9|12648.9|0
1654033710000|2022-05-31 21:48:30|12654.1|12649.1|12654|12649|12654.1|12649.1|12653.9|12648.9|0
1654033720000|2022-05-31 21:48:40|12653.9|12648.9|12653.9|12648.9|12653.9|12648.9|12653.9|12648.9|0
1654033730000|2022-05-31 21:48:50|12654|12649|12654.1|12649.1|12654.1|12649.1|12654|12649|0
1654033740000|2022-05-31 21:49:00|12653.8|12648.8|12653.8|12648.8|12653.8|12648.8|12653.8|12648.8|0
1654033750000|2022-05-31 21:49:10|12654|12649|12654|12649|12654.1|12649.1|12654|12649|0
1654033760000|2022-05-31 21:49:20|12653.9|12648.9|12653.7|12648.7|12653.9|12648.9|12653.7|12648.7|0
1654033770000|2022-05-31 21:49:30|12654|12649|12653.7|12648.7|12654|12649|12653.7|12648.7|0
1654033790000|2022-05-31 21:49:50|12653.8|12648.8|12653.9|12648.9|12654|12649|12653.8|12648.8|0
1654033800000|2022-05-31 21:50:00|12654.1|12649.1|12654.1|12649.1|12654.1|12649.1|12654.1|12649.1|0
1654033810000|2022-05-31 21:50:10|12654|12649|12653.6|12648.6|12654.1|12649.1|12653.6|12648.6|0
1654033820000|2022-05-31 21:50:20|12653.5|12648.5|12653.5|12648.5|12653.5|12648.5|12653.5|12648.5|0
1654033830000|2022-05-31 21:50:30|12653.2|12648.2|12653.2|12648.2|12653.2|12648.2|12653.2|12648.2|0
1654033840000|2022-05-31 21:50:40|12653.6|12648.6|12653.2|12648.2|12653.6|12648.6|12653.2|12648.2|0
1654033850000|2022-05-31 21:50:50|12653.5|12648.5|12653.5|12648.5|12653.5|12648.5|12653.5|12648.5|0
1654033880000|2022-05-31 21:51:20|12653.4|12648.4|12653.4|12648.4|12653.4|12648.4|12653.4|12648.4|0
1654033910000|2022-05-31 21:51:50|12653.7|12648.7|12653.6|12648.6|12653.8|12648.8|12653.6|12648.6|0
1654033930000|2022-05-31 21:52:10|12653.4|12648.4|12653.4|12648.4|12653.4|12648.4|12653.4|12648.4|0
1654033980000|2022-05-31 21:53:00|12653.5|12648.5|12653.5|12648.5|12653.5|12648.5|12653.5|12648.5|0
1654034080000|2022-05-31 21:54:40|12653.6|12648.6|12653.5|12648.5|12653.6|12648.6|12653.5|12648.5|0
1654034100000|2022-05-31 21:55:00|12653.9|12648.9|12654|12649|12654|12649|12653.9|12648.9|0
1654034120000|2022-05-31 21:55:20|12654.3|12649.3|12654.3|12649.3|12654.3|12649.3|12654.3|12649.3|0
1654034140000|2022-05-31 21:55:40|12654.7|12649.7|12654.4|12649.4|12654.7|12649.7|12654.4|12649.4|0
1654034160000|2022-05-31 21:56:00|12654.2|12649.2|12654.2|12649.2|12654.2|12649.2|12654.2|12649.2|0
1654034170000|2022-05-31 21:56:10|12654.4|12649.4|12654.3|12649.3|12654.4|12649.4|12654.3|12649.3|0
1654034180000|2022-05-31 21:56:20|12654.4|12649.4|12654.4|12649.4|12654.4|12649.4|12654.4|12649.4|0
1654034190000|2022-05-31 21:56:30|12654|12649|12653.9|12648.9|12654|12649|12653.9|12648.9|0
1654034210000|2022-05-31 21:56:50|12654.4|12649.4|12654.4|12649.4|12654.4|12649.4|12654.4|12649.4|0
1654034230000|2022-05-31 21:57:10|12654.2|12649.2|12654.2|12649.2|12654.2|12649.2|12654.2|12649.2|0
1654034260000|2022-05-31 21:57:40|12654|12649|12654|12649|12654|12649|12654|12649|0
1654034280000|2022-05-31 21:58:00|12654.7|12649.7|12654.7|12649.7|12654.7|12649.7|12654.7|12649.7|0
1654034310000|2022-05-31 21:58:30|12654.8|12649.8|12654.8|12649.8|12654.8|12649.8|12654.8|12649.8|0
1654034320000|2022-05-31 21:58:40|12654.7|12649.7|12654.8|12649.8|12654.8|12649.8|12654.7|12649.7|0
1654034330000|2022-05-31 21:58:50|12654.7|12649.7|12654.7|12649.7|12654.7|12649.7|12654.7|12649.7|0
1654034340000|2022-05-31 21:59:00|12654.8|12649.8|12654.8|12649.8|12654.8|12649.8|12654.8|12649.8|0
1654034350000|2022-05-31 21:59:10|12655|12650|12655.1|12650.1|12655.1|12650.1|12655|12650|0
1654034360000|2022-05-31 21:59:20|12655.6|12650.6|12655.7|12650.7|12655.8|12650.8|12655.6|12650.6|0
1654034380000|2022-05-31 21:59:40|12655.6|12650.6|12655.6|12650.6|12655.6|12650.6|12655.6|12650.6|0
1654034390000|2022-05-31 21:59:50|12655.7|12650.7|12655.7|12650.7|12655.7|12650.7|12655.7|12650.7|0
1654034400000|2022-05-31 22:00:00|12661.6|12659.6|12663.3|12661.3|12668.3|12666.3|12659.8|12657.8|104
1654034410000|2022-05-31 22:00:10|12663.6|12661.6|12664|12662|12665.8|12663.8|12663.6|12661.6|46
1654034420000|2022-05-31 22:00:20|12664.1|12662.1|12667.5|12665.5|12668.2|12666.2|12663.7|12661.7|43
1654034430000|2022-05-31 22:00:30|12667.6|12665.6|12664.5|12662.5|12667.6|12665.6|12664|12662|32
1654034440000|2022-05-31 22:00:40|12664.1|12662.1|12663.6|12661.6|12665.6|12663.6|12663.5|12661.5|25
1654034450000|2022-05-31 22:00:50|12663.5|12661.5|12665.2|12663.2|12665.3|12663.3|12662.5|12660.5|26
1654034460000|2022-05-31 22:01:00|12665.1|12663.1|12658.5|12656.5|12665.1|12663.1|12658.5|12656.5|80
1654034470000|2022-05-31 22:01:10|12659|12657|12657.2|12655.2|12659|12657|12657.1|12655.1|30
1654034480000|2022-05-31 22:01:20|12657.5|12655.5|12658.3|12656.3|12658.5|12656.5|12656.7|12654.7|40
1654034490000|2022-05-31 22:01:30|12658.5|12656.5|12661.8|12659.8|12662.1|12660.1|12658.5|12656.5|23
1654034500000|2022-05-31 22:01:40|12661.7|12659.7|12665.1|12663.1|12667|12665|12661.6|12659.6|32
1654034510000|2022-05-31 22:01:50|12665.8|12663.8|12666.2|12664.2|12667.1|12665.1|12662|12660|41
1654034520000|2022-05-31 22:02:00|12666.5|12664.5|12666|12664|12668.3|12666.3|12666|12664|37
1654034530000|2022-05-31 22:02:10|12665.8|12663.8|12664.2|12662.2|12665.8|12663.8|12663.8|12661.8|17
1654034540000|2022-05-31 22:02:20|12664|12662|12666|12664|12666.5|12664.5|12664|12662|8
1654034550000|2022-05-31 22:02:30|12665.8|12663.8|12662.8|12660.8|12666|12664|12662.8|12660.8|8
1654034560000|2022-05-31 22:02:40|12662.6|12660.6|12662.1|12660.1|12662.8|12660.8|12661.6|12659.6|11
1654034570000|2022-05-31 22:02:50|12662|12660|12663.6|12661.6|12663.6|12661.6|12661.7|12659.7|1
1654034580000|2022-05-31 22:03:00|12663.5|12661.5|12663.1|12661.1|12663.5|12661.5|12662.6|12660.6|10
1654034590000|2022-05-31 22:03:10|12663|12661|12662.7|12660.7|12663.8|12661.8|12662.7|12660.7|8
1654034600000|2022-05-31 22:03:20|12661.8|12659.8|12663.1|12661.1|12663.2|12661.2|12661.8|12659.8|17
1654034610000|2022-05-31 22:03:30|12663.2|12661.2|12662.3|12660.3|12663.3|12661.3|12662.2|12660.2|3
1654034620000|2022-05-31 22:03:40|12662.5|12660.5|12663|12661|12663.3|12661.3|12662.5|12660.5|7
1654034630000|2022-05-31 22:03:50|12663.1|12661.1|12664.3|12662.3|12664.3|12662.3|12663.1|12661.1|4
1654034640000|2022-05-31 22:04:00|12664.5|12662.5|12664|12662|12665.1|12663.1|12663.6|12661.6|12
1654034650000|2022-05-31 22:04:10|12664.1|12662.1|12664.8|12662.8|12665.1|12663.1|12664.1|12662.1|0
1654034660000|2022-05-31 22:04:20|12665|12663|12666.1|12664.1|12666.2|12664.2|12664.8|12662.8|5
1654034670000|2022-05-31 22:04:30|12666|12664|12666.2|12664.2|12666.6|12664.6|12665.3|12663.3|19
1654034680000|2022-05-31 22:04:40|12666.1|12664.1|12667.7|12665.7|12668|12666|12666.1|12664.1|1
1654034690000|2022-05-31 22:04:50|12667.8|12665.8|12665.7|12663.7|12668.5|12666.5|12665.6|12663.6|29
1654034700000|2022-05-31 22:05:00|12665.6|12663.6|12666.3|12664.3|12666.6|12664.6|12665.5|12663.5|11
1654034710000|2022-05-31 22:05:10|12666.1|12664.1|12669|12667|12669.1|12667.1|12666.1|12664.1|24
1654034720000|2022-05-31 22:05:20|12668.8|12666.8|12668.1|12666.1|12669|12667|12668|12666|6
1654034730000|2022-05-31 22:05:30|12668.2|12666.2|12667.8|12665.8|12668.5|12666.5|12667.6|12665.6|10
1654034740000|2022-05-31 22:05:40|12667.7|12665.7|12669.1|12667.1|12670.3|12668.3|12667.5|12665.5|27
1654034750000|2022-05-31 22:05:50|12668.2|12666.2|12668.2|12666.2|12668.5|12666.5|12667.1|12665.1|16
1654034760000|2022-05-31 22:06:00|12668.3|12666.3|12669.8|12667.8|12670.3|12668.3|12668.3|12666.3|15
1654034770000|2022-05-31 22:06:10|12669.7|12667.7|12669.3|12667.3|12669.8|12667.8|12668.6|12666.6|23
1654034780000|2022-05-31 22:06:20|12669.1|12667.1|12668.1|12666.1|12669.3|12667.3|12667.8|12665.8|13
1654034790000|2022-05-31 22:06:30|12668.2|12666.2|12669.3|12667.3|12670.3|12668.3|12668.2|12666.2|13
1654034800000|2022-05-31 22:06:40|12669.2|12667.2|12665.8|12663.8|12669.6|12667.6|12665.7|12663.7|17
1654034810000|2022-05-31 22:06:50|12665.7|12663.7|12667.8|12665.8|12671|12669|12665.6|12663.6|27
1654034820000|2022-05-31 22:07:00|12668.3|12666.3|12669.8|12667.8|12670.2|12668.2|12667.3|12665.3|4
1654034830000|2022-05-31 22:07:10|12669.3|12667.3|12668.1|12666.1|12669.5|12667.5|12667.8|12665.8|11
1654034840000|2022-05-31 22:07:20|12668|12666|12668.3|12666.3|12668.8|12666.8|12667.8|12665.8|0
1654034850000|2022-05-31 22:07:30|12668.2|12666.2|12669.8|12667.8|12670.3|12668.3|12668.1|12666.1|11
1654034860000|2022-05-31 22:07:40|12670.3|12668.3|12669.3|12667.3|12670.3|12668.3|12668.5|12666.5|11
1654034870000|2022-05-31 22:07:50|12670|12668|12670.1|12668.1|12670.2|12668.2|12669.3|12667.3|15
1654034880000|2022-05-31 22:08:00|12670.2|12668.2|12670.8|12668.8|12670.8|12668.8|12670.1|12668.1|4
1654034890000|2022-05-31 22:08:10|12670.3|12668.3|12672.2|12670.2|12672.6|12670.6|12668.3|12666.3|48
1654034900000|2022-05-31 22:08:20|12670.6|12668.6|12670.6|12668.6|12671.2|12669.2|12670.1|12668.1|70
1654034910000|2022-05-31 22:08:30|12670.3|12668.3|12670.1|12668.1|12671|12669|12670.1|12668.1|10
1654034920000|2022-05-31 22:08:40|12670.5|12668.5|12670.7|12668.7|12670.7|12668.7|12670.2|12668.2|8
1654034930000|2022-05-31 22:08:50|12671|12669|12670.8|12668.8|12671.1|12669.1|12670.7|12668.7|13
1654034940000|2022-05-31 22:09:00|12670.7|12668.7|12671.2|12669.2|12671.2|12669.2|12669|12667|22
1654034950000|2022-05-31 22:09:10|12671.1|12669.1|12670.5|12668.5|12671.1|12669.1|12670.1|12668.1|2
1654034960000|2022-05-31 22:09:20|12670.3|12668.3|12669.7|12667.7|12670.3|12668.3|12669.6|12667.6|8
1654034970000|2022-05-31 22:09:30|12669.6|12667.6|12670.1|12668.1|12670.1|12668.1|12669.6|12667.6|2
1654034980000|2022-05-31 22:09:40|12670.2|12668.2|12668.1|12666.1|12670.2|12668.2|12668.1|12666.1|15
1654034990000|2022-05-31 22:09:50|12667.5|12665.5|12670.1|12668.1|12670.1|12668.1|12667.5|12665.5|18
1654035000000|2022-05-31 22:10:00|12669.3|12667.3|12668.6|12666.6|12669.5|12667.5|12668.2|12666.2|13
1654035010000|2022-05-31 22:10:10|12668.7|12666.7|12667.8|12665.8|12668.8|12666.8|12666.8|12664.8|15
1654035020000|2022-05-31 22:10:20|12668|12666|12667.5|12665.5|12668.2|12666.2|12667.5|12665.5|2
1654035030000|2022-05-31 22:10:30|12667.1|12665.1|12666.5|12664.5|12667.1|12665.1|12666.5|12664.5|1
1654035040000|2022-05-31 22:10:40|12666.3|12664.3|12666.3|12664.3|12666.3|12664.3|12666.3|12664.3|0
1654035050000|2022-05-31 22:10:50|12666.6|12664.6|12665.5|12663.5|12667|12665|12665.5|12663.5|6
1654035060000|2022-05-31 22:11:00|12665.3|12663.3|12667.5|12665.5|12668|12666|12665.2|12663.2|14
1654035070000|2022-05-31 22:11:10|12667|12665|12667|12665|12667|12665|12666.7|12664.7|2
1654035080000|2022-05-31 22:11:20|12667.2|12665.2|12667.1|12665.1|12667.3|12665.3|12666.8|12664.8|11
1654035090000|2022-05-31 22:11:30|12667|12665|12666.8|12664.8|12668.1|12666.1|12666.8|12664.8|12
1654035100000|2022-05-31 22:11:40|12667|12665|12666.3|12664.3|12667|12665|12666.2|12664.2|2
1654035110000|2022-05-31 22:11:50|12666.2|12664.2|12666.2|12664.2|12666.3|12664.3|12666.2|12664.2|1
1654035120000|2022-05-31 22:12:00|12666.3|12664.3|12664.5|12662.5|12666.3|12664.3|12664.5|12662.5|12
1654035130000|2022-05-31 22:12:10|12664.7|12662.7|12662.2|12660.2|12664.7|12662.7|12661.7|12659.7|50
1654035140000|2022-05-31 22:12:20|12662.1|12660.1|12661.6|12659.6|12662.7|12660.7|12661.5|12659.5|12
1654035150000|2022-05-31 22:12:30|12661.5|12659.5|12660.6|12658.6|12661.6|12659.6|12660.6|12658.6|21
1654035160000|2022-05-31 22:12:40|12660.3|12658.3|12657.1|12655.1|12660.5|12658.5|12657|12655|57
1654035170000|2022-05-31 22:12:50|12657.7|12655.7|12660.5|12658.5|12660.5|12658.5|12657.7|12655.7|17
1654035180000|2022-05-31 22:13:00|12660.6|12658.6|12658.2|12656.2|12660.6|12658.6|12658.2|12656.2|16
1654035190000|2022-05-31 22:13:10|12658.1|12656.1|12657.7|12655.7|12658.5|12656.5|12656.7|12654.7|49
1654035200000|2022-05-31 22:13:20|12658|12656|12657.1|12655.1|12658.2|12656.2|12656.7|12654.7|25
1654035210000|2022-05-31 22:13:30|12657.2|12655.2|12656.7|12654.7|12657.2|12655.2|12656.6|12654.6|12
1654035220000|2022-05-31 22:13:40|12656.5|12654.5|12656.3|12654.3|12656.6|12654.6|12656.3|12654.3|5
1654035230000|2022-05-31 22:13:50|12656.5|12654.5|12656.3|12654.3|12656.5|12654.5|12656.2|12654.2|5
1654035240000|2022-05-31 22:14:00|12657|12655|12658.3|12656.3|12658.3|12656.3|12656.7|12654.7|10
1654035250000|2022-05-31 22:14:10|12658.7|12656.7|12659.5|12657.5|12659.5|12657.5|12658.5|12656.5|6
1654035260000|2022-05-31 22:14:20|12660.3|12658.3|12660.2|12658.2|12660.6|12658.6|12660.2|12658.2|2
1654035270000|2022-05-31 22:14:30|12660.1|12658.1|12659.5|12657.5|12660.1|12658.1|12659.3|12657.3|6
1654035280000|2022-05-31 22:14:40|12659.3|12657.3|12660|12658|12660|12658|12659.3|12657.3|6
1654035290000|2022-05-31 22:14:50|12659.8|12657.8|12658.6|12656.6|12660.5|12658.5|12657.1|12655.1|19
1654035300000|2022-05-31 22:15:00|12658.5|12656.5|12661.7|12659.7|12661.8|12659.8|12658.5|12656.5|25
1654035310000|2022-05-31 22:15:10|12661.6|12659.6|12660.1|12658.1|12661.6|12659.6|12660.1|12658.1|11
1654035320000|2022-05-31 22:15:20|12660.2|12658.2|12660.2|12658.2|12660.5|12658.5|12659.3|12657.3|10
1654035330000|2022-05-31 22:15:30|12660.1|12658.1|12660|12658|12660.7|12658.7|12659.3|12657.3|18
1654035340000|2022-05-31 22:15:40|12659.8|12657.8|12659|12657|12661.1|12659.1|12658.2|12656.2|26
1654035350000|2022-05-31 22:15:50|12659.1|12657.1|12664.8|12662.8|12665.2|12663.2|12659.1|12657.1|48
1654035360000|2022-05-31 22:16:00|12665.3|12663.3|12664.6|12662.6|12666|12664|12664.2|12662.2|25
1654035370000|2022-05-31 22:16:10|12664.5|12662.5|12665.2|12663.2|12666|12664|12663.8|12661.8|12
1654035380000|2022-05-31 22:16:20|12665|12663|12665.5|12663.5|12665.6|12663.6|12664.8|12662.8|3
1654035390000|2022-05-31 22:16:30|12666|12664|12667.3|12665.3|12667.8|12665.8|12666|12664|15
1654035400000|2022-05-31 22:16:40|12667.2|12665.2|12667.6|12665.6|12667.6|12665.6|12667.1|12665.1|0
1654035410000|2022-05-31 22:16:50|12667.5|12665.5|12668.3|12666.3|12668.3|12666.3|12667.1|12665.1|6
1654035420000|2022-05-31 22:17:00|12670.5|12668.5|12669.8|12667.8|12671.2|12669.2|12669.7|12667.7|26
1654035430000|2022-05-31 22:17:10|12668.6|12666.6|12668.2|12666.2|12669|12667|12668.1|12666.1|12
1654035440000|2022-05-31 22:17:20|12668.1|12666.1|12666.3|12664.3|12668.3|12666.3|12666.3|12664.3|10
1654035450000|2022-05-31 22:17:30|12666.2|12664.2|12666|12664|12666.3|12664.3|12665.2|12663.2|5
1654035460000|2022-05-31 22:17:40|12665.7|12663.7|12664.6|12662.6|12665.7|12663.7|12664.6|12662.6|3
1654035470000|2022-05-31 22:17:50|12664.5|12662.5|12664.5|12662.5|12664.5|12662.5|12664.3|12662.3|1
1654035480000|2022-05-31 22:18:00|12664.3|12662.3|12663.7|12661.7|12665.1|12663.1|12663.6|12661.6|3
1654035490000|2022-05-31 22:18:10|12663.8|12661.8|12663.5|12661.5|12663.8|12661.8|12662.3|12660.3|28
1654035500000|2022-05-31 22:18:20|12662.5|12660.5|12662.2|12660.2|12662.7|12660.7|12662|12660|0
1654035510000|2022-05-31 22:18:30|12662.1|12660.1|12662.1|12660.1|12662.2|12660.2|12662.1|12660.1|0
1654035520000|2022-05-31 22:18:40|12663.3|12661.3|12661.8|12659.8|12663.3|12661.3|12661.8|12659.8|12
1654035530000|2022-05-31 22:18:50|12662|12660|12662.5|12660.5|12662.5|12660.5|12662|12660|3
1654035540000|2022-05-31 22:19:00|12661.6|12659.6|12661.1|12659.1|12661.6|12659.6|12659.8|12657.8|15
1654035550000|2022-05-31 22:19:10|12661.3|12659.3|12661.2|12659.2|12661.5|12659.5|12661.2|12659.2|4
1654035560000|2022-05-31 22:19:20|12661.1|12659.1|12662.2|12660.2|12662.8|12660.8|12661.1|12659.1|17
1654035570000|2022-05-31 22:19:30|12662.3|12660.3|12662.6|12660.6|12662.8|12660.8|12662.3|12660.3|2
1654035580000|2022-05-31 22:19:40|12662.7|12660.7|12660.8|12658.8|12662.8|12660.8|12660.8|12658.8|8
1654035590000|2022-05-31 22:19:50|12659.6|12657.6|12658.6|12656.6|12659.6|12657.6|12658|12656|12
1654035600000|2022-05-31 22:20:00|12658.7|12656.7|12659.5|12657.5|12660.6|12658.6|12658.7|12656.7|8
1654035610000|2022-05-31 22:20:10|12659.2|12657.2|12661.2|12659.2|12661.2|12659.2|12659.2|12657.2|15
1654035620000|2022-05-31 22:20:20|12661.1|12659.1|12660.5|12658.5|12661.2|12659.2|12659.5|12657.5|7
1654035630000|2022-05-31 22:20:30|12659.8|12657.8|12660.1|12658.1|12660.1|12658.1|12659.3|12657.3|2
1654035640000|2022-05-31 22:20:40|12660|12658|12661.3|12659.3|12661.3|12659.3|12660|12658|7
1654035650000|2022-05-31 22:20:50|12661.2|12659.2|12660.3|12658.3|12661.2|12659.2|12660|12658|2
1654035660000|2022-05-31 22:21:00|12660.5|12658.5|12661.1|12659.1|12661.1|12659.1|12660|12658|4
1654035670000|2022-05-31 22:21:10|12661.2|12659.2|12661.5|12659.5|12661.6|12659.6|12661.2|12659.2|0
1654035680000|2022-05-31 22:21:20|12661.6|12659.6|12661.8|12659.8|12661.8|12659.8|12661.6|12659.6|1
1654035690000|2022-05-31 22:21:30|12662|12660|12660.1|12658.1|12662.2|12660.2|12660|12658|5
1654035700000|2022-05-31 22:21:40|12660.6|12658.6|12661|12659|12661|12659|12659.8|12657.8|7
1654035710000|2022-05-31 22:21:50|12661.1|12659.1|12661.5|12659.5|12661.5|12659.5|12661|12659|2
1654035720000|2022-05-31 22:22:00|12661.3|12659.3|12661.3|12659.3|12661.5|12659.5|12661.3|12659.3|0
1654035730000|2022-05-31 22:22:10|12661.5|12659.5|12662.3|12660.3|12662.3|12660.3|12661.5|12659.5|0
1654035740000|2022-05-31 22:22:20|12661.1|12659.1|12661.2|12659.2|12661.2|12659.2|12660.8|12658.8|6
1654035750000|2022-05-31 22:22:30|12661.3|12659.3|12661.5|12659.5|12661.6|12659.6|12661.3|12659.3|3
1654035760000|2022-05-31 22:22:40|12661.6|12659.6|12659.8|12657.8|12661.8|12659.8|12659.8|12657.8|12
1654035770000|2022-05-31 22:22:50|12659.7|12657.7|12661.3|12659.3|12661.3|12659.3|12659.7|12657.7|11
1654035780000|2022-05-31 22:23:00|12661.5|12659.5|12660.3|12658.3|12661.6|12659.6|12660.3|12658.3|10
1654035790000|2022-05-31 22:23:10|12661|12659|12660.6|12658.6|12661.1|12659.1|12660.6|12658.6|7
1654035800000|2022-05-31 22:23:20|12660.5|12658.5|12661|12659|12661|12659|12660.5|12658.5|2
1654035810000|2022-05-31 22:23:30|12662.3|12660.3|12663.5|12661.5|12663.7|12661.7|12662.3|12660.3|24
1654035820000|2022-05-31 22:23:40|12663.6|12661.6|12661.1|12659.1|12663.7|12661.7|12661.1|12659.1|10
1654035830000|2022-05-31 22:23:50|12661.2|12659.2|12663.6|12661.6|12663.6|12661.6|12661.2|12659.2|16
1654035840000|2022-05-31 22:24:00|12664.7|12662.7|12662.5|12660.5|12664.7|12662.7|12662.1|12660.1|16
1654035850000|2022-05-31 22:24:10|12662.3|12660.3|12662|12660|12662.5|12660.5|12661.8|12659.8|5
1654035860000|2022-05-31 22:24:20|12661.5|12659.5|12662|12660|12663.2|12661.2|12661.3|12659.3|19
1654035870000|2022-05-31 22:24:30|12661.3|12659.3|12661.2|12659.2|12661.8|12659.8|12661.2|12659.2|9
1654035880000|2022-05-31 22:24:40|12661.3|12659.3|12662.5|12660.5|12663.3|12661.3|12661.1|12659.1|32
1654035890000|2022-05-31 22:24:50|12662.6|12660.6|12664.8|12662.8|12664.8|12662.8|12662.5|12660.5|17
1654035900000|2022-05-31 22:25:00|12665|12663|12662.8|12660.8|12665.8|12663.8|12662.6|12660.6|10
1654035910000|2022-05-31 22:25:10|12663.6|12661.6|12664.3|12662.3|12664.3|12662.3|12662.8|12660.8|21
1654035920000|2022-05-31 22:25:20|12664.2|12662.2|12663.5|12661.5|12664.2|12662.2|12663.5|12661.5|5
1654035930000|2022-05-31 22:25:30|12663.3|12661.3|12663.7|12661.7|12663.7|12661.7|12663.3|12661.3|1
1654035940000|2022-05-31 22:25:40|12663.8|12661.8|12662.8|12660.8|12664.1|12662.1|12662.8|12660.8|10
1654035950000|2022-05-31 22:25:50|12662.3|12660.3|12662|12660|12662.3|12660.3|12661.7|12659.7|7
1654035960000|2022-05-31 22:26:00|12661.7|12659.7|12661.1|12659.1|12661.7|12659.7|12660.8|12658.8|15
1654035970000|2022-05-31 22:26:10|12661|12659|12661.1|12659.1|12661.1|12659.1|12660.6|12658.6|1
1654035980000|2022-05-31 22:26:20|12661|12659|12660.8|12658.8|12661.8|12659.8|12660.8|12658.8|2
1654035990000|2022-05-31 22:26:30|12660.7|12658.7|12660.6|12658.6|12660.7|12658.7|12660.5|12658.5|0
1654036000000|2022-05-31 22:26:40|12660.7|12658.7|12660.7|12658.7|12660.7|12658.7|12660.7|12658.7|0
1654036010000|2022-05-31 22:26:50|12660.6|12658.6|12661.3|12659.3|12661.3|12659.3|12660|12658|7
1654036020000|2022-05-31 22:27:00|12661.2|12659.2|12661.1|12659.1|12661.6|12659.6|12661|12659|2
1654036030000|2022-05-31 22:27:10|12661.2|12659.2|12661.5|12659.5|12661.6|12659.6|12661.2|12659.2|5
1654036040000|2022-05-31 22:27:20|12662|12660|12662.1|12660.1|12662.6|12660.6|12661.7|12659.7|9
1654036050000|2022-05-31 22:27:30|12662.3|12660.3|12660.5|12658.5|12662.5|12660.5|12660.5|12658.5|3
1654036060000|2022-05-31 22:27:40|12660.1|12658.1|12660.6|12658.6|12660.8|12658.8|12659.2|12657.2|11
1654036070000|2022-05-31 22:27:50|12660.8|12658.8|12659.6|12657.6|12660.8|12658.8|12656.8|12654.8|38
1654036080000|2022-05-31 22:28:00|12659.5|12657.5|12660.7|12658.7|12660.7|12658.7|12659.3|12657.3|0
1654036090000|2022-05-31 22:28:10|12660.5|12658.5|12666.2|12664.2|12666.5|12664.5|12660.5|12658.5|33
1654036100000|2022-05-31 22:28:20|12666.1|12664.1|12665|12663|12668.3|12666.3|12664.7|12662.7|51
1654036110000|2022-05-31 22:28:30|12665.1|12663.1|12664.8|12662.8|12665.7|12663.7|12664.5|12662.5|17
1654036120000|2022-05-31 22:28:40|12664.6|12662.6|12663.8|12661.8|12666.1|12664.1|12663.8|12661.8|17
1654036130000|2022-05-31 22:28:50|12663.7|12661.7|12664.1|12662.1|12664.6|12662.6|12663.3|12661.3|0
1654036140000|2022-05-31 22:29:00|12662.6|12660.6|12663.2|12661.2|12664.1|12662.1|12662.6|12660.6|11
1654036150000|2022-05-31 22:29:10|12663.1|12661.1|12663.8|12661.8|12663.8|12661.8|12663.1|12661.1|0
1654036160000|2022-05-31 22:29:20|12664|12662|12664.7|12662.7|12665.6|12663.6|12664|12662|6
1654036170000|2022-05-31 22:29:30|12665.1|12663.1|12664.3|12662.3|12665.1|12663.1|12664|12662|5
1654036180000|2022-05-31 22:29:40|12664.6|12662.6|12664.3|12662.3|12664.7|12662.7|12664|12662|3
1654036190000|2022-05-31 22:29:50|12665.6|12663.6|12666.6|12664.6|12666.6|12664.6|12665.6|12663.6|6
1654036200000|2022-05-31 22:30:00|12666.7|12664.7|12671.1|12669.1|12671.1|12669.1|12666.6|12664.6|30
1654036210000|2022-05-31 22:30:10|12671|12669|12672.5|12670.5|12672.5|12670.5|12670.3|12668.3|28
1654036220000|2022-05-31 22:30:20|12672.3|12670.3|12672.3|12670.3|12672.5|12670.5|12670.6|12668.6|18
1654036230000|2022-05-31 22:30:30|12672.5|12670.5|12670.7|12668.7|12672.5|12670.5|12669.8|12667.8|9
1654036240000|2022-05-31 22:30:40|12670.6|12668.6|12669|12667|12670.8|12668.8|12669|12667|8
1654036250000|2022-05-31 22:30:50|12669.3|12667.3|12668.1|12666.1|12669.5|12667.5|12667|12665|20
1654036260000|2022-05-31 22:31:00|12668.5|12666.5|12667.1|12665.1|12668.6|12666.6|12666.5|12664.5|28
1654036270000|2022-05-31 22:31:10|12667.2|12665.2|12670|12668|12670|12668|12666.7|12664.7|17
1654036280000|2022-05-31 22:31:20|12669.8|12667.8|12669.8|12667.8|12670|12668|12669.3|12667.3|3
1654036290000|2022-05-31 22:31:30|12669.6|12667.6|12670.7|12668.7|12671.3|12669.3|12669.3|12667.3|11
1654036300000|2022-05-31 22:31:40|12670.6|12668.6|12671.1|12669.1|12671.1|12669.1|12670.5|12668.5|11
1654036310000|2022-05-31 22:31:50|12670.8|12668.8|12671.3|12669.3|12671.5|12669.5|12670.8|12668.8|6
1654036320000|2022-05-31 22:32:00|12671.2|12669.2|12670.8|12668.8|12671.3|12669.3|12670.2|12668.2|7
1654036330000|2022-05-31 22:32:10|12670.7|12668.7|12671.3|12669.3|12671.3|12669.3|12670.7|12668.7|2
1654036340000|2022-05-31 22:32:20|12671.1|12669.1|12670.6|12668.6|12671.3|12669.3|12670.6|12668.6|11
1654036350000|2022-05-31 22:32:30|12670.5|12668.5|12670.3|12668.3|12670.8|12668.8|12670|12668|12
1654036360000|2022-05-31 22:32:40|12670.5|12668.5|12670.7|12668.7|12670.7|12668.7|12670.3|12668.3|1
1654036370000|2022-05-31 22:32:50|12670.3|12668.3|12669.3|12667.3|12670.5|12668.5|12669.3|12667.3|8
1654036380000|2022-05-31 22:33:00|12669.2|12667.2|12669.6|12667.6|12669.6|12667.6|12669.2|12667.2|1
1654036390000|2022-05-31 22:33:10|12669.7|12667.7|12669.1|12667.1|12669.7|12667.7|12668.3|12666.3|7
1654036400000|2022-05-31 22:33:20|12669|12667|12669|12667|12669.2|12667.2|12668.6|12666.6|0
1654036410000|2022-05-31 22:33:30|12668.8|12666.8|12669.1|12667.1|12669.5|12667.5|12668.5|12666.5|2
1654036420000|2022-05-31 22:33:40|12669.2|12667.2|12669.1|12667.1|12669.6|12667.6|12668.6|12666.6|10
1654036430000|2022-05-31 22:33:50|12669.2|12667.2|12670|12668|12670|12668|12669.2|12667.2|6
1654036440000|2022-05-31 22:34:00|12670.1|12668.1|12669.7|12667.7|12670.1|12668.1|12669.7|12667.7|5
1654036450000|2022-05-31 22:34:10|12669.5|12667.5|12669|12667|12669.5|12667.5|12669|12667|0
1654036460000|2022-05-31 22:34:20|12668.7|12666.7|12669.1|12667.1|12669.1|12667.1|12667.8|12665.8|14
1654036470000|2022-05-31 22:34:30|12669|12667|12669|12667|12669.1|12667.1|12669|12667|0
1654036480000|2022-05-31 22:34:40|12668.8|12666.8|12668.8|12666.8|12668.8|12666.8|12668.8|12666.8|1
1654036490000|2022-05-31 22:34:50|12668.7|12666.7|12667.8|12665.8|12668.7|12666.7|12667.8|12665.8|5
1654036500000|2022-05-31 22:35:00|12667.7|12665.7|12668.1|12666.1|12668.5|12666.5|12667.7|12665.7|4
1654036510000|2022-05-31 22:35:10|12668.3|12666.3|12668.3|12666.3|12668.5|12666.5|12668.2|12666.2|2
1654036520000|2022-05-31 22:35:20|12668.2|12666.2|12668|12666|12668.2|12666.2|12667.6|12665.6|2
1654036530000|2022-05-31 22:35:30|12668.1|12666.1|12668.3|12666.3|12668.3|12666.3|12668.1|12666.1|2
1654036540000|2022-05-31 22:35:40|12668.5|12666.5|12670|12668|12670|12668|12668.5|12666.5|5
1654036550000|2022-05-31 22:35:50|12670.1|12668.1|12671.5|12669.5|12671.5|12669.5|12670.1|12668.1|17
1654036560000|2022-05-31 22:36:00|12671.6|12669.6|12671.3|12669.3|12671.6|12669.6|12670.5|12668.5|10
1654036570000|2022-05-31 22:36:10|12671.5|12669.5|12671.6|12669.6|12671.6|12669.6|12671.3|12669.3|0
1654036580000|2022-05-31 22:36:20|12671.5|12669.5|12672.7|12670.7|12672.7|12670.7|12671.5|12669.5|6
1654036590000|2022-05-31 22:36:30|12672.6|12670.6|12672|12670|12672.6|12670.6|12671.5|12669.5|10
1654036600000|2022-05-31 22:36:40|12672.3|12670.3|12672.8|12670.8|12673|12671|12672.3|12670.3|6
1654036610000|2022-05-31 22:36:50|12672.7|12670.7|12672.7|12670.7|12673|12671|12672.7|12670.7|1
1654036620000|2022-05-31 22:37:00|12673.2|12671.2|12674.3|12672.3|12674.3|12672.3|12673.2|12671.2|32
1654036630000|2022-05-31 22:37:10|12674.5|12672.5|12674.8|12672.8|12676|12674|12674.5|12672.5|31
1654036640000|2022-05-31 22:37:20|12675|12673|12677|12675|12677.3|12675.3|12674.8|12672.8|22
1654036650000|2022-05-31 22:37:30|12676.6|12674.6|12676.3|12674.3|12676.8|12674.8|12676|12674|16
1654036660000|2022-05-31 22:37:40|12676.2|12674.2|12676.3|12674.3|12676.6|12674.6|12675.8|12673.8|6
1654036670000|2022-05-31 22:37:50|12676.2|12674.2|12677.6|12675.6|12677.6|12675.6|12676|12674|11
1654036680000|2022-05-31 22:38:00|12677.7|12675.7|12677.6|12675.6|12678.1|12676.1|12677.6|12675.6|6
1654036690000|2022-05-31 22:38:10|12677.7|12675.7|12678|12676|12678.3|12676.3|12677.6|12675.6|7
1654036700000|2022-05-31 22:38:20|12677.8|12675.8|12677.1|12675.1|12678.1|12676.1|12676.7|12674.7|14
1654036710000|2022-05-31 22:38:30|12677|12675|12677.3|12675.3|12677.3|12675.3|12677|12675|1
1654036720000|2022-05-31 22:38:40|12677.2|12675.2|12677.3|12675.3|12677.3|12675.3|12676.6|12674.6|9
1654036730000|2022-05-31 22:38:50|12677.6|12675.6|12678.3|12676.3|12678.3|12676.3|12677.3|12675.3|13
1654036740000|2022-05-31 22:39:00|12678.5|12676.5|12676.6|12674.6|12678.5|12676.5|12676.6|12674.6|21
1654036750000|2022-05-31 22:39:10|12676.7|12674.7|12678.2|12676.2|12678.3|12676.3|12676.7|12674.7|7
1654036760000|2022-05-31 22:39:20|12678.3|12676.3|12678.2|12676.2|12678.3|12676.3|12678.2|12676.2|3
1654036770000|2022-05-31 22:39:30|12678.5|12676.5|12678|12676|12678.5|12676.5|12677.5|12675.5|15
1654036780000|2022-05-31 22:39:40|12678.1|12676.1|12678.1|12676.1|12678.5|12676.5|12677.8|12675.8|1
1654036790000|2022-05-31 22:39:50|12678.2|12676.2|12679.7|12677.7|12679.7|12677.7|12678|12676|20
1654036800000|2022-05-31 22:40:00|12679.6|12677.6|12679.5|12677.5|12680|12678|12679.3|12677.3|4
1654036810000|2022-05-31 22:40:10|12679.3|12677.3|12679.8|12677.8|12680.1|12678.1|12679.3|12677.3|4
1654036820000|2022-05-31 22:40:20|12680.1|12678.1|12681.2|12679.2|12681.2|12679.2|12680.1|12678.1|31
1654036830000|2022-05-31 22:40:30|12681.3|12679.3|12680.8|12678.8|12681.3|12679.3|12680.8|12678.8|6
1654036840000|2022-05-31 22:40:40|12680.7|12678.7|12680.5|12678.5|12680.8|12678.8|12680.2|12678.2|9
1654036850000|2022-05-31 22:40:50|12680.6|12678.6|12680.7|12678.7|12681.3|12679.3|12680.6|12678.6|3
1654036860000|2022-05-31 22:41:00|12680.8|12678.8|12681.2|12679.2|12681.2|12679.2|12680.2|12678.2|8
1654036870000|2022-05-31 22:41:10|12682.1|12680.1|12682.1|12680.1|12682.2|12680.2|12681|12679|21
1654036880000|2022-05-31 22:41:20|12682.2|12680.2|12680.8|12678.8|12682.2|12680.2|12680.6|12678.6|8
1654036890000|2022-05-31 22:41:30|12680.7|12678.7|12680.7|12678.7|12680.7|12678.7|12680.2|12678.2|3
1654036900000|2022-05-31 22:41:40|12680.6|12678.6|12680.8|12678.8|12680.8|12678.8|12680.6|12678.6|4
1654036910000|2022-05-31 22:41:50|12680.7|12678.7|12680.1|12678.1|12680.8|12678.8|12680.1|12678.1|12
1654036920000|2022-05-31 22:42:00|12680|12678|12680.7|12678.7|12680.7|12678.7|12679.5|12677.5|13
1654036930000|2022-05-31 22:42:10|12680.6|12678.6|12680.1|12678.1|12680.8|12678.8|12680.1|12678.1|15
1654036940000|2022-05-31 22:42:20|12680.2|12678.2|12679.8|12677.8|12680.2|12678.2|12679.8|12677.8|0
1654036950000|2022-05-31 22:42:30|12679.5|12677.5|12677.8|12675.8|12679.8|12677.8|12676.2|12674.2|32
1654036960000|2022-05-31 22:42:40|12678|12676|12676.7|12674.7|12678|12676|12676.7|12674.7|3
1654036970000|2022-05-31 22:42:50|12677|12675|12676.6|12674.6|12677|12675|12676.5|12674.5|7
1654036980000|2022-05-31 22:43:00|12676.7|12674.7|12676.2|12674.2|12676.7|12674.7|12676.2|12674.2|0
1654036990000|2022-05-31 22:43:10|12676.7|12674.7|12676|12674|12676.7|12674.7|12676|12674|4
1654037000000|2022-05-31 22:43:20|12676.7|12674.7|12677.1|12675.1|12677.2|12675.2|12676.7|12674.7|3
1654037010000|2022-05-31 22:43:30|12677.2|12675.2|12676.2|12674.2|12677.3|12675.3|12676.2|12674.2|5
1654037020000|2022-05-31 22:43:40|12676.1|12674.1|12675.7|12673.7|12676.1|12674.1|12675.7|12673.7|0
1654037030000|2022-05-31 22:43:50|12675.6|12673.6|12676.1|12674.1|12676.6|12674.6|12675.6|12673.6|3
1654037040000|2022-05-31 22:44:00|12676.2|12674.2|12676.6|12674.6|12676.6|12674.6|12676|12674|1
1654037050000|2022-05-31 22:44:10|12676.5|12674.5|12675.2|12673.2|12676.5|12674.5|12675.2|12673.2|13
1654037060000|2022-05-31 22:44:20|12675.1|12673.1|12676|12674|12676|12674|12675.1|12673.1|6
1654037070000|2022-05-31 22:44:30|12675.5|12673.5|12674.6|12672.6|12675.6|12673.6|12673.6|12671.6|21
1654037080000|2022-05-31 22:44:40|12674.3|12672.3|12673.8|12671.8|12675.6|12673.6|12673.8|12671.8|6
1654037090000|2022-05-31 22:44:50|12674|12672|12675.2|12673.2|12675.2|12673.2|12674|12672|12
1654037100000|2022-05-31 22:45:00|12675|12673|12674.5|12672.5|12675|12673|12674.5|12672.5|1
1654037110000|2022-05-31 22:45:10|12674.6|12672.6|12674.7|12672.7|12675.3|12673.3|12674.6|12672.6|5
1654037120000|2022-05-31 22:45:20|12674.8|12672.8|12675.1|12673.1|12675.1|12673.1|12674.8|12672.8|1
1654037130000|2022-05-31 22:45:30|12675.2|12673.2|12676.5|12674.5|12677.5|12675.5|12674.5|12672.5|45
1654037140000|2022-05-31 22:45:40|12676.3|12674.3|12677.1|12675.1|12677.1|12675.1|12676.2|12674.2|3
1654037150000|2022-05-31 22:45:50|12677.5|12675.5|12680.8|12678.8|12680.8|12678.8|12676.8|12674.8|19
1654037160000|2022-05-31 22:46:00|12681|12679|12680.1|12678.1|12681.2|12679.2|12679.1|12677.1|31
1654037170000|2022-05-31 22:46:10|12679.6|12677.6|12680.3|12678.3|12680.7|12678.7|12678.8|12676.8|5
1654037180000|2022-05-31 22:46:20|12680.5|12678.5|12681.2|12679.2|12681.2|12679.2|12680.1|12678.1|2
1654037190000|2022-05-31 22:46:30|12680.6|12678.6|12682.1|12680.1|12682.1|12680.1|12680.3|12678.3|11
1654037200000|2022-05-31 22:46:40|12682.2|12680.2|12681.8|12679.8|12683.6|12681.6|12681.8|12679.8|23
1654037210000|2022-05-31 22:46:50|12682.1|12680.1|12682.1|12680.1|12682.5|12680.5|12681.8|12679.8|1
1654037220000|2022-05-31 22:47:00|12682|12680|12683.5|12681.5|12683.7|12681.7|12681.8|12679.8|14
1654037230000|2022-05-31 22:47:10|12684|12682|12685.1|12683.1|12685.3|12683.3|12684|12682|24
1654037240000|2022-05-31 22:47:20|12685|12683|12686.8|12684.8|12687|12685|12684.7|12682.7|15
1654037250000|2022-05-31 22:47:30|12687|12685|12686.1|12684.1|12687|12685|12685.7|12683.7|13
1654037260000|2022-05-31 22:47:40|12686.2|12684.2|12686.5|12684.5|12686.6|12684.6|12686.1|12684.1|8
1654037270000|2022-05-31 22:47:50|12686.3|12684.3|12685.2|12683.2|12686.3|12684.3|12685.2|12683.2|4
1654037280000|2022-05-31 22:48:00|12685|12683|12684.8|12682.8|12685|12683|12684.7|12682.7|27
1654037290000|2022-05-31 22:48:10|12685.2|12683.2|12684.6|12682.6|12685.2|12683.2|12684.3|12682.3|5
1654037300000|2022-05-31 22:48:20|12684.5|12682.5|12685.1|12683.1|12685.1|12683.1|12684.2|12682.2|2
1654037310000|2022-05-31 22:48:30|12684.8|12682.8|12687.6|12685.6|12688.8|12686.8|12684.6|12682.6|58
1654037320000|2022-05-31 22:48:40|12687.7|12685.7|12687.8|12685.8|12688.2|12686.2|12687.6|12685.6|4
1654037330000|2022-05-31 22:48:50|12687.6|12685.6|12686.8|12684.8|12687.6|12685.6|12686.6|12684.6|3
1654037340000|2022-05-31 22:49:00|12687|12685|12687.1|12685.1|12687.1|12685.1|12686.8|12684.8|0
1654037350000|2022-05-31 22:49:10|12688.3|12686.3|12687.7|12685.7|12688.7|12686.7|12687.7|12685.7|9
1654037360000|2022-05-31 22:49:20|12687.8|12685.8|12688.5|12686.5|12688.6|12686.6|12687.7|12685.7|1
1654037370000|2022-05-31 22:49:30|12688.6|12686.6|12688.3|12686.3|12688.6|12686.6|12688.2|12686.2|13
1654037380000|2022-05-31 22:49:40|12688.5|12686.5|12688.6|12686.6|12688.7|12686.7|12688.3|12686.3|2
1654037390000|2022-05-31 22:49:50|12688.1|12686.1|12687.6|12685.6|12688.1|12686.1|12686.8|12684.8|9
1654037400000|2022-05-31 22:50:00|12687.5|12685.5|12688|12686|12688|12686|12687.5|12685.5|2
1654037410000|2022-05-31 22:50:10|12688.1|12686.1|12689.3|12687.3|12689.5|12687.5|12688.1|12686.1|5
1654037420000|2022-05-31 22:50:20|12689.5|12687.5|12690.2|12688.2|12690.3|12688.3|12689|12687|6
1654037430000|2022-05-31 22:50:30|12690.3|12688.3|12689.8|12687.8|12690.3|12688.3|12689.8|12687.8|2
1654037440000|2022-05-31 22:50:40|12689.7|12687.7|12687.6|12685.6|12689.7|12687.7|12687.2|12685.2|28
1654037450000|2022-05-31 22:50:50|12687.7|12685.7|12688.5|12686.5|12688.6|12686.6|12687.6|12685.6|14
1654037460000|2022-05-31 22:51:00|12688.6|12686.6|12688.2|12686.2|12688.6|12686.6|12688.1|12686.1|1
1654037470000|2022-05-31 22:51:10|12688.3|12686.3|12688.7|12686.7|12689|12687|12688.1|12686.1|6
1654037480000|2022-05-31 22:51:20|12688.6|12686.6|12686.3|12684.3|12688.6|12686.6|12686.3|12684.3|22
1654037490000|2022-05-31 22:51:30|12686.2|12684.2|12687.8|12685.8|12688|12686|12686.2|12684.2|32
1654037500000|2022-05-31 22:51:40|12688|12686|12688.8|12686.8|12689.6|12687.6|12688|12686|14
1654037510000|2022-05-31 22:51:50|12689|12687|12687.6|12685.6|12689|12687|12686.6|12684.6|23
1654037520000|2022-05-31 22:52:00|12687.7|12685.7|12686.8|12684.8|12688.1|12686.1|12686.7|12684.7|8
1654037530000|2022-05-31 22:52:10|12687|12685|12685.1|12683.1|12687.1|12685.1|12684.7|12682.7|12
1654037540000|2022-05-31 22:52:20|12685|12683|12684.1|12682.1|12685|12683|12683|12681|12
1654037550000|2022-05-31 22:52:30|12684.2|12682.2|12683.3|12681.3|12684.6|12682.6|12682.1|12680.1|29
1654037560000|2022-05-31 22:52:40|12683.5|12681.5|12684|12682|12685.5|12683.5|12683.5|12681.5|33
1654037570000|2022-05-31 22:52:50|12683.7|12681.7|12683.6|12681.6|12684|12682|12682.2|12680.2|30
1654037580000|2022-05-31 22:53:00|12683.5|12681.5|12681.3|12679.3|12683.6|12681.6|12679.7|12677.7|18
1654037590000|2022-05-31 22:53:10|12681.5|12679.5|12680.7|12678.7|12683.3|12681.3|12680.7|12678.7|5
1654037600000|2022-05-31 22:53:20|12680.8|12678.8|12680.8|12678.8|12681.1|12679.1|12680.5|12678.5|2
1654037610000|2022-05-31 22:53:30|12681|12679|12681.2|12679.2|12681.2|12679.2|12680.6|12678.6|8
1654037620000|2022-05-31 22:53:40|12682.3|12680.3|12682.6|12680.6|12683.1|12681.1|12682.3|12680.3|10
1654037630000|2022-05-31 22:53:50|12682.7|12680.7|12682.3|12680.3|12682.7|12680.7|12682.2|12680.2|3
1654037640000|2022-05-31 22:54:00|12682.2|12680.2|12681.5|12679.5|12682.7|12680.7|12681.5|12679.5|10
1654037650000|2022-05-31 22:54:10|12680.7|12678.7|12682.6|12680.6|12682.7|12680.7|12680.7|12678.7|23
1654037660000|2022-05-31 22:54:20|12680.7|12678.7|12681.5|12679.5|12682.3|12680.3|12680.7|12678.7|28
1654037670000|2022-05-31 22:54:30|12681.3|12679.3|12680.1|12678.1|12681.3|12679.3|12679.5|12677.5|14
1654037680000|2022-05-31 22:54:40|12680|12678|12681.3|12679.3|12681.7|12679.7|12679.8|12677.8|8
1654037690000|2022-05-31 22:54:50|12681.6|12679.6|12681.6|12679.6|12682|12680|12681.6|12679.6|4
1654037700000|2022-05-31 22:55:00|12681.7|12679.7|12681.1|12679.1|12681.8|12679.8|12681.1|12679.1|1
1654037710000|2022-05-31 22:55:10|12681.5|12679.5|12684.5|12682.5|12684.6|12682.6|12681.5|12679.5|11
1654037720000|2022-05-31 22:55:20|12684.6|12682.6|12686|12684|12686.6|12684.6|12684.6|12682.6|28
1654037730000|2022-05-31 22:55:30|12684.6|12682.6|12685.6|12683.6|12686.2|12684.2|12684.5|12682.5|17
1654037740000|2022-05-31 22:55:40|12685.5|12683.5|12685.6|12683.6|12685.7|12683.7|12682.8|12680.8|19
1654037750000|2022-05-31 22:55:50|12685.2|12683.2|12686.8|12684.8|12687.3|12685.3|12685.1|12683.1|13
1654037760000|2022-05-31 22:56:00|12686.7|12684.7|12686.6|12684.6|12687.2|12685.2|12686.1|12684.1|7
1654037770000|2022-05-31 22:56:10|12686.8|12684.8|12687.5|12685.5|12687.5|12685.5|12686.7|12684.7|4
1654037780000|2022-05-31 22:56:20|12687.6|12685.6|12689.8|12687.8|12690.3|12688.3|12687.6|12685.6|40
1654037790000|2022-05-31 22:56:30|12690|12688|12690.2|12688.2|12690.5|12688.5|12689.6|12687.6|11
1654037800000|2022-05-31 22:56:40|12690.1|12688.1|12692.3|12690.3|12693.3|12691.3|12689.6|12687.6|66
1654037810000|2022-05-31 22:56:50|12692.2|12690.2|12693.5|12691.5|12693.5|12691.5|12691.8|12689.8|15
1654037820000|2022-05-31 22:57:00|12693.6|12691.6|12692.8|12690.8|12693.6|12691.6|12692.8|12690.8|14
1654037830000|2022-05-31 22:57:10|12693|12691|12693|12691|12693.2|12691.2|12692.7|12690.7|5
1654037840000|2022-05-31 22:57:20|12693.1|12691.1|12692|12690|12693.3|12691.3|12691.7|12689.7|11
1654037850000|2022-05-31 22:57:30|12692.1|12690.1|12692|12690|12692.5|12690.5|12691.8|12689.8|3
1654037860000|2022-05-31 22:57:40|12691.8|12689.8|12692.1|12690.1|12692.1|12690.1|12691.8|12689.8|2
1654037870000|2022-05-31 22:57:50|12692.2|12690.2|12693.2|12691.2|12693.5|12691.5|12692.2|12690.2|9
1654037880000|2022-05-31 22:58:00|12693.1|12691.1|12691.5|12689.5|12693.1|12691.1|12691.3|12689.3|16
1654037890000|2022-05-31 22:58:10|12691.2|12689.2|12691.7|12689.7|12692|12690|12690.7|12688.7|10
1654037900000|2022-05-31 22:58:20|12692|12690|12692.1|12690.1|12692.1|12690.1|12692|12690|2
1654037910000|2022-05-31 22:58:30|12692.2|12690.2|12692|12690|12692.2|12690.2|12691.8|12689.8|7
1654037920000|2022-05-31 22:58:40|12692.1|12690.1|12692.6|12690.6|12693.2|12691.2|12692.1|12690.1|19
1654037930000|2022-05-31 22:58:50|12692.7|12690.7|12692.8|12690.8|12693.2|12691.2|12692.5|12690.5|9
1654037940000|2022-05-31 22:59:00|12692.7|12690.7|12692.8|12690.8|12692.8|12690.8|12692.5|12690.5|1
1654037950000|2022-05-31 22:59:10|12693|12691|12693.2|12691.2|12693.2|12691.2|12693|12691|0
1654037960000|2022-05-31 22:59:20|12693.1|12691.1|12694.3|12692.3|12694.5|12692.5|12693.1|12691.1|10
1654037970000|2022-05-31 22:59:30|12693.7|12691.7|12694|12692|12694|12692|12693.7|12691.7|10
1654037980000|2022-05-31 22:59:40|12694.1|12692.1|12693.5|12691.5|12694.5|12692.5|12693.5|12691.5|9
1654037990000|2022-05-31 22:59:50|12693.2|12691.2|12693|12691|12693.6|12691.6|12692.5|12690.5|8
1654038000000|2022-05-31 23:00:00|12692.8|12690.8|12696.6|12694.6|12696.6|12694.6|12692.7|12690.7|31
1654038010000|2022-05-31 23:00:10|12696.5|12694.5|12694.3|12692.3|12696.5|12694.5|12693.8|12691.8|26
1654038020000|2022-05-31 23:00:20|12694.2|12692.2|12695.3|12693.3|12695.7|12693.7|12693.8|12691.8|12
1654038030000|2022-05-31 23:00:30|12695.6|12693.6|12695.2|12693.2|12695.7|12693.7|12694.8|12692.8|9
1654038040000|2022-05-31 23:00:40|12695.3|12693.3|12694.6|12692.6|12695.6|12693.6|12694.6|12692.6|3
1654038050000|2022-05-31 23:00:50|12694.5|12692.5|12694.1|12692.1|12694.7|12692.7|12693.8|12691.8|6
1654038060000|2022-05-31 23:01:00|12694.3|12692.3|12692.3|12690.3|12694.3|12692.3|12692.2|12690.2|18
1654038070000|2022-05-31 23:01:10|12692.8|12690.8|12690.8|12688.8|12692.8|12690.8|12690.5|12688.5|18
1654038080000|2022-05-31 23:01:20|12690.2|12688.2|12692.1|12690.1|12692.1|12690.1|12688.8|12686.8|31
1654038090000|2022-05-31 23:01:30|12692.3|12690.3|12691.5|12689.5|12692.3|12690.3|12691.1|12689.1|11
1654038100000|2022-05-31 23:01:40|12691.6|12689.6|12690.6|12688.6|12691.8|12689.8|12690.6|12688.6|4
1654038110000|2022-05-31 23:01:50|12689.8|12687.8|12689.1|12687.1|12690|12688|12689.1|12687.1|10
1654038120000|2022-05-31 23:02:00|12689.2|12687.2|12688.1|12686.1|12689.2|12687.2|12688.1|12686.1|11
1654038130000|2022-05-31 23:02:10|12688.5|12686.5|12688|12686|12688.5|12686.5|12688|12686|7
1654038140000|2022-05-31 23:02:20|12688.1|12686.1|12689.2|12687.2|12689.3|12687.3|12687.6|12685.6|23
1654038150000|2022-05-31 23:02:30|12689.3|12687.3|12691.5|12689.5|12691.8|12689.8|12689.3|12687.3|8
1654038160000|2022-05-31 23:02:40|12691.6|12689.6|12692.3|12690.3|12692.3|12690.3|12691.6|12689.6|0
1654038170000|2022-05-31 23:02:50|12692.6|12690.6|12691.8|12689.8|12692.8|12690.8|12691.8|12689.8|0
1654038180000|2022-05-31 23:03:00|12691.7|12689.7|12689.3|12687.3|12691.7|12689.7|12689.2|12687.2|0
1654038190000|2022-05-31 23:03:10|12689.2|12687.2|12689.2|12687.2|12689.3|12687.3|12688.7|12686.7|4
1654038200000|2022-05-31 23:03:20|12688.7|12686.7|12691.1|12689.1|12691.5|12689.5|12688.7|12686.7|12
1654038210000|2022-05-31 23:03:30|12691|12689|12691.3|12689.3|12692.1|12690.1|12691|12689|8
1654038220000|2022-05-31 23:03:40|12691.5|12689.5|12691.6|12689.6|12691.6|12689.6|12691.3|12689.3|1
1654038230000|2022-05-31 23:03:50|12691.5|12689.5|12691.3|12689.3|12691.5|12689.5|12691.3|12689.3|0
1654038240000|2022-05-31 23:04:00|12691.2|12689.2|12690.1|12688.1|12691.2|12689.2|12689.8|12687.8|3
1654038250000|2022-05-31 23:04:10|12690|12688|12690.7|12688.7|12690.8|12688.8|12689.2|12687.2|8
1654038260000|2022-05-31 23:04:20|12690.8|12688.8|12691|12689|12691.6|12689.6|12690.8|12688.8|4
1654038270000|2022-05-31 23:04:30|12691.5|12689.5|12692.1|12690.1|12692.1|12690.1|12691.5|12689.5|8
1654038280000|2022-05-31 23:04:40|12692.2|12690.2|12692.3|12690.3|12692.3|12690.3|12692.2|12690.2|0
1654038290000|2022-05-31 23:04:50|12691.7|12689.7|12690.2|12688.2|12691.7|12689.7|12689.3|12687.3|12
1654038300000|2022-05-31 23:05:00|12690.1|12688.1|12687.8|12685.8|12690.1|12688.1|12687.6|12685.6|7
1654038310000|2022-05-31 23:05:10|12687.7|12685.7|12689|12687|12689|12687|12687.3|12685.3|16
1654038320000|2022-05-31 23:05:20|12688.6|12686.6|12687.6|12685.6|12689.2|12687.2|12687.6|12685.6|2
1654038330000|2022-05-31 23:05:30|12687.7|12685.7|12688.3|12686.3|12689.2|12687.2|12687.7|12685.7|7
1654038340000|2022-05-31 23:05:40|12688.2|12686.2|12688.3|12686.3|12688.6|12686.6|12687.8|12685.8|8
1654038350000|2022-05-31 23:05:50|12688.5|12686.5|12687.8|12685.8|12688.6|12686.6|12687.3|12685.3|4
1654038360000|2022-05-31 23:06:00|12688|12686|12691.3|12689.3|12693.3|12691.3|12687.7|12685.7|45
1654038370000|2022-05-31 23:06:10|12691.5|12689.5|12692.1|12690.1|12693.8|12691.8|12691.5|12689.5|18
1654038380000|2022-05-31 23:06:20|12692|12690|12691.8|12689.8|12692.1|12690.1|12691.6|12689.6|4
1654038390000|2022-05-31 23:06:30|12691|12689|12690.8|12688.8|12691|12689|12690.6|12688.6|3
1654038400000|2022-05-31 23:06:40|12691|12689|12691.2|12689.2|12691.6|12689.6|12690.6|12688.6|5
1654038410000|2022-05-31 23:06:50|12691.1|12689.1|12691.6|12689.6|12691.7|12689.7|12690.5|12688.5|5
1654038420000|2022-05-31 23:07:00|12692.6|12690.6|12691.3|12689.3|12692.6|12690.6|12691.3|12689.3|7
1654038430000|2022-05-31 23:07:10|12691.5|12689.5|12691.3|12689.3|12692.5|12690.5|12690.2|12688.2|16
1654038440000|2022-05-31 23:07:20|12691.1|12689.1|12691|12689|12691.1|12689.1|12691|12689|0
1654038450000|2022-05-31 23:07:30|12690.7|12688.7|12690.3|12688.3|12690.7|12688.7|12690.3|12688.3|13
1654038460000|2022-05-31 23:07:40|12690.2|12688.2|12686.7|12684.7|12690.2|12688.2|12686.5|12684.5|18
1654038470000|2022-05-31 23:07:50|12686.6|12684.6|12685.6|12683.6|12686.6|12684.6|12684|12682|25
1654038480000|2022-05-31 23:08:00|12685.7|12683.7|12684.8|12682.8|12686|12684|12684.3|12682.3|17
1654038490000|2022-05-31 23:08:10|12684.7|12682.7|12684.8|12682.8|12685.6|12683.6|12684.7|12682.7|10
1654038500000|2022-05-31 23:08:20|12685|12683|12684.6|12682.6|12685.1|12683.1|12684|12682|10
1654038510000|2022-05-31 23:08:30|12684.5|12682.5|12683.6|12681.6|12684.5|12682.5|12683.5|12681.5|11
1654038520000|2022-05-31 23:08:40|12683.7|12681.7|12684.8|12682.8|12684.8|12682.8|12683.5|12681.5|12
1654038530000|2022-05-31 23:08:50|12685.6|12683.6|12683.5|12681.5|12685.7|12683.7|12683.5|12681.5|9
1654038540000|2022-05-31 23:09:00|12683.3|12681.3|12683.1|12681.1|12683.8|12681.8|12683.1|12681.1|10
1654038550000|2022-05-31 23:09:10|12683.5|12681.5|12683.6|12681.6|12683.7|12681.7|12683.3|12681.3|3
1654038560000|2022-05-31 23:09:20|12683.7|12681.7|12685.3|12683.3|12685.6|12683.6|12683.5|12681.5|10
1654038570000|2022-05-31 23:09:30|12685.2|12683.2|12686.1|12684.1|12686.1|12684.1|12685.2|12683.2|6
1654038580000|2022-05-31 23:09:40|12686.6|12684.6|12686.5|12684.5|12686.6|12684.6|12686.3|12684.3|4
1654038590000|2022-05-31 23:09:50|12686.2|12684.2|12686.1|12684.1|12686.5|12684.5|12684.8|12682.8|8
1654038600000|2022-05-31 23:10:00|12686.2|12684.2|12684.3|12682.3|12686.5|12684.5|12684.1|12682.1|5
1654038610000|2022-05-31 23:10:10|12684.5|12682.5|12684.2|12682.2|12684.8|12682.8|12683.8|12681.8|3
1654038620000|2022-05-31 23:10:20|12684.6|12682.6|12684.8|12682.8|12684.8|12682.8|12684.6|12682.6|1
1654038630000|2022-05-31 23:10:30|12685|12683|12683.6|12681.6|12685|12683|12683.3|12681.3|1
1654038640000|2022-05-31 23:10:40|12683.5|12681.5|12684.8|12682.8|12684.8|12682.8|12683.3|12681.3|1
1654038650000|2022-05-31 23:10:50|12684.7|12682.7|12684.8|12682.8|12684.8|12682.8|12683.8|12681.8|2
1654038660000|2022-05-31 23:11:00|12684.6|12682.6|12684.6|12682.6|12684.6|12682.6|12684.1|12682.1|2
1654038670000|2022-05-31 23:11:10|12684.5|12682.5|12684.2|12682.2|12684.5|12682.5|12684.1|12682.1|2
1654038680000|2022-05-31 23:11:20|12684.8|12682.8|12684.8|12682.8|12684.8|12682.8|12684.8|12682.8|3
1654038690000|2022-05-31 23:11:30|12685|12683|12685.3|12683.3|12685.5|12683.5|12684.8|12682.8|0
1654038700000|2022-05-31 23:11:40|12685.5|12683.5|12685.3|12683.3|12685.5|12683.5|12685|12683|3
1654038710000|2022-05-31 23:11:50|12685.2|12683.2|12686.5|12684.5|12686.6|12684.6|12685.2|12683.2|2
1654038720000|2022-05-31 23:12:00|12686.6|12684.6|12686.8|12684.8|12687.6|12685.6|12686.2|12684.2|7
1654038730000|2022-05-31 23:12:10|12687|12685|12686.7|12684.7|12687.1|12685.1|12686.7|12684.7|1
1654038760000|2022-05-31 23:12:40|12686.8|12684.8|12687|12685|12687|12685|12686.8|12684.8|2
1654038770000|2022-05-31 23:12:50|12686.8|12684.8|12687|12685|12687|12685|12686.5|12684.5|3
1654038780000|2022-05-31 23:13:00|12687.1|12685.1|12687.3|12685.3|12688.3|12686.3|12686.6|12684.6|14
1654038790000|2022-05-31 23:13:10|12687.5|12685.5|12687.8|12685.8|12688|12686|12687.5|12685.5|1
1654038800000|2022-05-31 23:13:20|12688|12686|12688.7|12686.7|12689.2|12687.2|12688|12686|3
1654038810000|2022-05-31 23:13:30|12688.6|12686.6|12689.2|12687.2|12689.2|12687.2|12688.6|12686.6|3
1654038820000|2022-05-31 23:13:40|12689.3|12687.3|12689.8|12687.8|12689.8|12687.8|12689.3|12687.3|2
1654038830000|2022-05-31 23:13:50|12690.1|12688.1|12691|12689|12691|12689|12690.1|12688.1|7
1654038840000|2022-05-31 23:14:00|12690.6|12688.6|12691.1|12689.1|12691.3|12689.3|12689.8|12687.8|17
1654038850000|2022-05-31 23:14:10|12691|12689|12691.2|12689.2|12691.6|12689.6|12690.8|12688.8|3
1654038860000|2022-05-31 23:14:20|12691.3|12689.3|12690.6|12688.6|12691.3|12689.3|12690.6|12688.6|1
1654038870000|2022-05-31 23:14:30|12690.7|12688.7|12690.3|12688.3|12692.1|12690.1|12690.3|12688.3|5
1654038880000|2022-05-31 23:14:40|12690.2|12688.2|12690.3|12688.3|12690.3|12688.3|12689.6|12687.6|2
1654038890000|2022-05-31 23:14:50|12690.1|12688.1|12689.2|12687.2|12690.1|12688.1|12689.2|12687.2|3
1654038900000|2022-05-31 23:15:00|12689.3|12687.3|12688|12686|12690.1|12688.1|12687.7|12685.7|16
1654038910000|2022-05-31 23:15:10|12687.8|12685.8|12687.8|12685.8|12687.8|12685.8|12687.8|12685.8|0
1654038920000|2022-05-31 23:15:20|12688|12686|12687.8|12685.8|12688.6|12686.6|12687.3|12685.3|18
1654038930000|2022-05-31 23:15:30|12687.7|12685.7|12688.3|12686.3|12688.5|12686.5|12687.5|12685.5|7
1654038940000|2022-05-31 23:15:40|12688.5|12686.5|12688.3|12686.3|12688.5|12686.5|12688.3|12686.3|0
1654038960000|2022-05-31 23:16:00|12688.2|12686.2|12687.5|12685.5|12688.3|12686.3|12687.5|12685.5|6
1654038970000|2022-05-31 23:16:10|12687.6|12685.6|12687.3|12685.3|12687.6|12685.6|12687.2|12685.2|5
1654038980000|2022-05-31 23:16:20|12687.2|12685.2|12690.8|12688.8|12691|12689|12687.2|12685.2|6
1654038990000|2022-05-31 23:16:30|12691|12689|12690.7|12688.7|12691|12689|12690.7|12688.7|0
1654039000000|2022-05-31 23:16:40|12690.1|12688.1|12690.6|12688.6|12690.6|12688.6|12689.6|12687.6|2
1654039010000|2022-05-31 23:16:50|12689.8|12687.8|12689.8|12687.8|12690|12688|12689.7|12687.7|3
1654039030000|2022-05-31 23:17:10|12687.3|12685.3|12688.1|12686.1|12688.3|12686.3|12687.3|12685.3|42
1654039050000|2022-05-31 23:17:30|12688.6|12686.6|12688.6|12686.6|12688.6|12686.6|12688.5|12686.5|2
1654039060000|2022-05-31 23:17:40|12688.7|12686.7|12688.6|12686.6|12689|12687|12688.6|12686.6|3
1654039070000|2022-05-31 23:17:50|12688.7|12686.7|12687.7|12685.7|12688.7|12686.7|12687.6|12685.6|2
1654039080000|2022-05-31 23:18:00|12687.8|12685.8|12687.7|12685.7|12687.8|12685.8|12687.7|12685.7|1
1654039090000|2022-05-31 23:18:10|12687.8|12685.8|12688|12686|12688.5|12686.5|12687.8|12685.8|1
1654039100000|2022-05-31 23:18:20|12687.8|12685.8|12685.5|12683.5|12687.8|12685.8|12685.5|12683.5|29
1654039110000|2022-05-31 23:18:30|12685.3|12683.3|12685.3|12683.3|12686|12684|12684.5|12682.5|44
1654039120000|2022-05-31 23:18:40|12685.5|12683.5|12685.6|12683.6|12686.3|12684.3|12685.3|12683.3|5
1654039130000|2022-05-31 23:18:50|12685.5|12683.5|12685.3|12683.3|12686.3|12684.3|12684.5|12682.5|7
1654039140000|2022-05-31 23:19:00|12685.5|12683.5|12686.6|12684.6|12686.7|12684.7|12685.5|12683.5|3
1654039150000|2022-05-31 23:19:10|12686.7|12684.7|12686.1|12684.1|12686.8|12684.8|12686.1|12684.1|1
1654039160000|2022-05-31 23:19:20|12686.6|12684.6|12686.5|12684.5|12686.6|12684.6|12686.5|12684.5|0
1654039170000|2022-05-31 23:19:30|12686.3|12684.3|12686.6|12684.6|12687|12685|12686.1|12684.1|4
1654039180000|2022-05-31 23:19:40|12686.7|12684.7|12687|12685|12687.3|12685.3|12686.6|12684.6|3
1654039190000|2022-05-31 23:19:50|12687.1|12685.1|12687|12685|12687.2|12685.2|12687|12685|0
1654039200000|2022-05-31 23:20:00|12686.8|12684.8|12686.3|12684.3|12686.8|12684.8|12686.3|12684.3|1
1654039210000|2022-05-31 23:20:10|12686.2|12684.2|12685.8|12683.8|12686.6|12684.6|12685.8|12683.8|8
1654039220000|2022-05-31 23:20:20|12685.6|12683.6|12684.7|12682.7|12685.8|12683.8|12684.7|12682.7|6
1654039230000|2022-05-31 23:20:30|12684.6|12682.6|12684.5|12682.5|12684.6|12682.6|12683.2|12681.2|10
1654039240000|2022-05-31 23:20:40|12684.3|12682.3|12686.1|12684.1|12687|12685|12684.3|12682.3|10
1654039250000|2022-05-31 23:20:50|12686|12684|12685.1|12683.1|12686|12684|12683.8|12681.8|5
1654039260000|2022-05-31 23:21:00|12684.8|12682.8|12685.3|12683.3|12685.6|12683.6|12684.8|12682.8|1
1654039270000|2022-05-31 23:21:10|12685.2|12683.2|12684.8|12682.8|12685.2|12683.2|12684.8|12682.8|7
1654039280000|2022-05-31 23:21:20|12685|12683|12685.2|12683.2|12685.5|12683.5|12685|12683|1
1654039290000|2022-05-31 23:21:30|12685.8|12683.8|12685.5|12683.5|12686.1|12684.1|12685.3|12683.3|2
1654039300000|2022-05-31 23:21:40|12685.6|12683.6|12687.8|12685.8|12688.3|12686.3|12685.6|12683.6|21
1654039310000|2022-05-31 23:21:50|12687.7|12685.7|12687.1|12685.1|12687.7|12685.7|12686.6|12684.6|3
1654039320000|2022-05-31 23:22:00|12687.6|12685.6|12688.5|12686.5|12688.5|12686.5|12686.8|12684.8|14
1654039330000|2022-05-31 23:22:10|12688.3|12686.3|12687.8|12685.8|12688.3|12686.3|12687.8|12685.8|15
1654039340000|2022-05-31 23:22:20|12687.7|12685.7|12687.6|12685.6|12688|12686|12687.6|12685.6|5
1654039360000|2022-05-31 23:22:40|12687.7|12685.7|12688.8|12686.8|12688.8|12686.8|12687.1|12685.1|4
1654039380000|2022-05-31 23:23:00|12691.3|12689.3|12691.3|12689.3|12691.3|12689.3|12691.3|12689.3|33
1654039390000|2022-05-31 23:23:10|12691.2|12689.2|12691.6|12689.6|12691.6|12689.6|12691.1|12689.1|8
1654039400000|2022-05-31 23:23:20|12691.5|12689.5|12691.3|12689.3|12691.5|12689.5|12691.3|12689.3|0
1654039410000|2022-05-31 23:23:30|12691|12689|12690.1|12688.1|12691.1|12689.1|12690.1|12688.1|6
1654039420000|2022-05-31 23:23:40|12690|12688|12689.8|12687.8|12690|12688|12689.6|12687.6|2
1654039440000|2022-05-31 23:24:00|12690|12688|12691.1|12689.1|12691.2|12689.2|12689.8|12687.8|12
1654039450000|2022-05-31 23:24:10|12691|12689|12691.8|12689.8|12691.8|12689.8|12690.1|12688.1|11
1654039460000|2022-05-31 23:24:20|12692|12690|12692.5|12690.5|12692.5|12690.5|12692|12690|6
1654039470000|2022-05-31 23:24:30|12691.6|12689.6|12691.3|12689.3|12691.6|12689.6|12690.1|12688.1|18
1654039480000|2022-05-31 23:24:40|12691.1|12689.1|12691.8|12689.8|12692.1|12690.1|12691.1|12689.1|2
1654039490000|2022-05-31 23:24:50|12692|12690|12691.5|12689.5|12692.1|12690.1|12691.5|12689.5|5
1654039500000|2022-05-31 23:25:00|12691.3|12689.3|12692.3|12690.3|12692.3|12690.3|12691.3|12689.3|4
1654039510000|2022-05-31 23:25:10|12692.1|12690.1|12691.2|12689.2|12692.1|12690.1|12691.2|12689.2|3
1654039520000|2022-05-31 23:25:20|12691.3|12689.3|12692.5|12690.5|12692.5|12690.5|12691.3|12689.3|2
1654039530000|2022-05-31 23:25:30|12693|12691|12692.3|12690.3|12693|12691|12692.2|12690.2|5
1654039540000|2022-05-31 23:25:40|12692.5|12690.5|12692.3|12690.3|12692.5|12690.5|12692.3|12690.3|1
1654039550000|2022-05-31 23:25:50|12692.2|12690.2|12692.3|12690.3|12692.5|12690.5|12692.2|12690.2|3
1654039560000|2022-05-31 23:26:00|12692.5|12690.5|12692|12690|12692.5|12690.5|12691.8|12689.8|3
1654039570000|2022-05-31 23:26:10|12692.5|12690.5|12692.3|12690.3|12692.5|12690.5|12692.3|12690.3|3
1654039580000|2022-05-31 23:26:20|12692.2|12690.2|12692.5|12690.5|12692.5|12690.5|12692.2|12690.2|2
1654039590000|2022-05-31 23:26:30|12692.6|12690.6|12692.1|12690.1|12692.6|12690.6|12692.1|12690.1|4
1654039600000|2022-05-31 23:26:40|12692|12690|12692|12690|12692|12690|12692|12690|2
1654039610000|2022-05-31 23:26:50|12692.1|12690.1|12693.2|12691.2|12694|12692|12692|12690|73
1654039620000|2022-05-31 23:27:00|12692|12690|12692.1|12690.1|12692.1|12690.1|12691.7|12689.7|12
1654039630000|2022-05-31 23:27:10|12692|12690|12691.8|12689.8|12692.1|12690.1|12691.7|12689.7|2
1654039640000|2022-05-31 23:27:20|12690.7|12688.7|12690.3|12688.3|12691|12689|12690.2|12688.2|11
1654039650000|2022-05-31 23:27:30|12690.2|12688.2|12692|12690|12692|12690|12690.2|12688.2|5
1654039660000|2022-05-31 23:27:40|12692.1|12690.1|12692.6|12690.6|12692.8|12690.8|12692.1|12690.1|4
1654039670000|2022-05-31 23:27:50|12692.7|12690.7|12692|12690|12693|12691|12691.8|12689.8|4
1654039680000|2022-05-31 23:28:00|12692.1|12690.1|12692.3|12690.3|12692.3|12690.3|12692.1|12690.1|1
1654039690000|2022-05-31 23:28:10|12692.2|12690.2|12692|12690|12692.2|12690.2|12691.2|12689.2|13
1654039700000|2022-05-31 23:28:20|12692.1|12690.1|12692.6|12690.6|12692.6|12690.6|12692|12690|1
1654039710000|2022-05-31 23:28:30|12693.1|12691.1|12694.1|12692.1|12694.1|12692.1|12693.1|12691.1|4
1654039720000|2022-05-31 23:28:40|12694.2|12692.2|12695.1|12693.1|12696.5|12694.5|12694.1|12692.1|40
1654039730000|2022-05-31 23:28:50|12695.2|12693.2|12694.5|12692.5|12695.5|12693.5|12694.3|12692.3|6
1654039740000|2022-05-31 23:29:00|12694.6|12692.6|12694.6|12692.6|12694.7|12692.7|12694.2|12692.2|9
1654039760000|2022-05-31 23:29:20|12694.5|12692.5|12694.3|12692.3|12694.5|12692.5|12694.2|12692.2|0
1654039770000|2022-05-31 23:29:30|12694.7|12692.7|12692.6|12690.6|12694.7|12692.7|12692.6|12690.6|9
1654039780000|2022-05-31 23:29:40|12692.5|12690.5|12694.2|12692.2|12694.3|12692.3|12692.2|12690.2|3
1654039790000|2022-05-31 23:29:50|12694.3|12692.3|12695.3|12693.3|12695.8|12693.8|12694.3|12692.3|13
1654039800000|2022-05-31 23:30:00|12695.5|12693.5|12696.2|12694.2|12696.3|12694.3|12695.5|12693.5|3
1654039810000|2022-05-31 23:30:10|12696.1|12694.1|12696.8|12694.8|12697|12695|12695.8|12693.8|18
1654039820000|2022-05-31 23:30:20|12697|12695|12697.3|12695.3|12697.7|12695.7|12696.8|12694.8|23
1654039830000|2022-05-31 23:30:30|12697.5|12695.5|12698|12696|12698|12696|12696.7|12694.7|10
1654039840000|2022-05-31 23:30:40|12697.8|12695.8|12698.7|12696.7|12698.7|12696.7|12697.5|12695.5|26
1654039850000|2022-05-31 23:30:50|12698.5|12696.5|12698.5|12696.5|12698.8|12696.8|12698.3|12696.3|2
1654039860000|2022-05-31 23:31:00|12698|12696|12698.6|12696.6|12698.6|12696.6|12697.6|12695.6|13
1654039870000|2022-05-31 23:31:10|12698.7|12696.7|12696.3|12694.3|12698.8|12696.8|12696.1|12694.1|15
1654039880000|2022-05-31 23:31:20|12696.5|12694.5|12697.6|12695.6|12697.6|12695.6|12696.3|12694.3|7
1654039890000|2022-05-31 23:31:30|12697.5|12695.5|12697.1|12695.1|12697.6|12695.6|12696.3|12694.3|3
1654039900000|2022-05-31 23:31:40|12697|12695|12696.6|12694.6|12697|12695|12696.2|12694.2|2
1654039910000|2022-05-31 23:31:50|12696.5|12694.5|12696.5|12694.5|12696.6|12694.6|12696.5|12694.5|3
1654039920000|2022-05-31 23:32:00|12696.3|12694.3|12696|12694|12696.6|12694.6|12696|12694|7
1654039930000|2022-05-31 23:32:10|12696.3|12694.3|12694.8|12692.8|12696.3|12694.3|12694.8|12692.8|11
1654039940000|2022-05-31 23:32:20|12695|12693|12695.3|12693.3|12695.7|12693.7|12695|12693|4
1654039950000|2022-05-31 23:32:30|12695.1|12693.1|12695.1|12693.1|12695.1|12693.1|12694.7|12692.7|8
1654039960000|2022-05-31 23:32:40|12695|12693|12694.3|12692.3|12695|12693|12694.2|12692.2|0
1654039970000|2022-05-31 23:32:50|12694.2|12692.2|12694|12692|12694.2|12692.2|12693.7|12691.7|5
1654039980000|2022-05-31 23:33:00|12694.2|12692.2|12692.6|12690.6|12694.6|12692.6|12692.6|12690.6|19
1654039990000|2022-05-31 23:33:10|12692.7|12690.7|12692.8|12690.8|12693.1|12691.1|12692.7|12690.7|0
1654040000000|2022-05-31 23:33:20|12692.7|12690.7|12693.1|12691.1|12693.7|12691.7|12692.7|12690.7|14
1654040010000|2022-05-31 23:33:30|12693|12691|12694.6|12692.6|12694.6|12692.6|12692.7|12690.7|5
1654040020000|2022-05-31 23:33:40|12694.5|12692.5|12694.3|12692.3|12694.5|12692.5|12694|12692|4
1654040030000|2022-05-31 23:33:50|12694|12692|12694.1|12692.1|12694.3|12692.3|12694|12692|5
1654040040000|2022-05-31 23:34:00|12693.7|12691.7|12694.1|12692.1|12694.1|12692.1|12693.7|12691.7|1
1654040050000|2022-05-31 23:34:10|12693.8|12691.8|12694.1|12692.1|12694.1|12692.1|12693.8|12691.8|1
1654040060000|2022-05-31 23:34:20|12693.8|12691.8|12693.8|12691.8|12694|12692|12693.7|12691.7|1
1654040070000|2022-05-31 23:34:30|12694|12692|12694.5|12692.5|12694.5|12692.5|12693.7|12691.7|3
1654040080000|2022-05-31 23:34:40|12694.3|12692.3|12694.5|12692.5|12694.5|12692.5|12694.3|12692.3|1
1654040090000|2022-05-31 23:34:50|12694.3|12692.3|12694.1|12692.1|12694.8|12692.8|12694.1|12692.1|6
1654040100000|2022-05-31 23:35:00|12694|12692|12693.1|12691.1|12694.2|12692.2|12693.1|12691.1|8
1654040110000|2022-05-31 23:35:10|12692.8|12690.8|12692|12690|12693.1|12691.1|12692|12690|9
1654040120000|2022-05-31 23:35:20|12692.1|12690.1|12692.7|12690.7|12692.8|12690.8|12692.1|12690.1|10
1654040140000|2022-05-31 23:35:40|12692.8|12690.8|12691.5|12689.5|12692.8|12690.8|12691.5|12689.5|17
1654040150000|2022-05-31 23:35:50|12691.3|12689.3|12688.8|12686.8|12691.3|12689.3|12688.6|12686.6|32
1654040160000|2022-05-31 23:36:00|12689|12687|12689.3|12687.3|12689.6|12687.6|12688.7|12686.7|17
1654040170000|2022-05-31 23:36:10|12689.6|12687.6|12691.3|12689.3|12691.3|12689.3|12689.6|12687.6|6
1654040180000|2022-05-31 23:36:20|12691.2|12689.2|12692.1|12690.1|12692.1|12690.1|12691.2|12689.2|1
1654040190000|2022-05-31 23:36:30|12692.2|12690.2|12691.7|12689.7|12692.5|12690.5|12691.7|12689.7|2
1654040200000|2022-05-31 23:36:40|12691.6|12689.6|12691.5|12689.5|12691.6|12689.6|12690.7|12688.7|5
1654040210000|2022-05-31 23:36:50|12690.3|12688.3|12690.1|12688.1|12690.3|12688.3|12689.8|12687.8|10
1654040220000|2022-05-31 23:37:00|12690|12688|12689.1|12687.1|12690.1|12688.1|12689.1|12687.1|5
1654040230000|2022-05-31 23:37:10|12689.2|12687.2|12689.6|12687.6|12689.6|12687.6|12689.1|12687.1|2
1654040240000|2022-05-31 23:37:20|12689.5|12687.5|12689.8|12687.8|12690|12688|12689.5|12687.5|2
1654040250000|2022-05-31 23:37:30|12690.2|12688.2|12689.8|12687.8|12690.2|12688.2|12689.6|12687.6|5
1654040260000|2022-05-31 23:37:40|12690|12688|12690.1|12688.1|12690.1|12688.1|12689.6|12687.6|1
1654040270000|2022-05-31 23:37:50|12689.8|12687.8|12689.5|12687.5|12690|12688|12689.5|12687.5|6
1654040280000|2022-05-31 23:38:00|12689.3|12687.3|12688.5|12686.5|12689.3|12687.3|12688.2|12686.2|17
1654040290000|2022-05-31 23:38:10|12689.1|12687.1|12688.7|12686.7|12689.2|12687.2|12688.7|12686.7|2
1654040300000|2022-05-31 23:38:20|12688.6|12686.6|12688.7|12686.7|12688.7|12686.7|12688.5|12686.5|1
1654040310000|2022-05-31 23:38:30|12688.6|12686.6|12688.6|12686.6|12688.8|12686.8|12688.6|12686.6|0
1654040320000|2022-05-31 23:38:40|12688.7|12686.7|12688.2|12686.2|12688.7|12686.7|12688.2|12686.2|0
1654040330000|2022-05-31 23:38:50|12688.3|12686.3|12687.5|12685.5|12688.3|12686.3|12687.5|12685.5|10
1654040340000|2022-05-31 23:39:00|12686.6|12684.6|12683.2|12681.2|12686.8|12684.8|12683.2|12681.2|48
1654040350000|2022-05-31 23:39:10|12683.8|12681.8|12684.5|12682.5|12684.6|12682.6|12683.8|12681.8|3
1654040360000|2022-05-31 23:39:20|12684.6|12682.6|12683.8|12681.8|12684.6|12682.6|12683.7|12681.7|7
1654040370000|2022-05-31 23:39:30|12683.6|12681.6|12683.3|12681.3|12683.8|12681.8|12683|12681|12
1654040380000|2022-05-31 23:39:40|12683.5|12681.5|12683.3|12681.3|12683.5|12681.5|12683.1|12681.1|4
1654040390000|2022-05-31 23:39:50|12683.5|12681.5|12683|12681|12683.5|12681.5|12683|12681|4
1654040400000|2022-05-31 23:40:00|12683.1|12681.1|12683.7|12681.7|12684.5|12682.5|12682.8|12680.8|22
1654040410000|2022-05-31 23:40:10|12683.8|12681.8|12684.3|12682.3|12684.6|12682.6|12683.8|12681.8|2
1654040420000|2022-05-31 23:40:20|12684.2|12682.2|12684.6|12682.6|12684.7|12682.7|12684.2|12682.2|10
1654040430000|2022-05-31 23:40:30|12684.8|12682.8|12686|12684|12686|12684|12684.6|12682.6|1
1654040440000|2022-05-31 23:40:40|12685.8|12683.8|12685.1|12683.1|12686|12684|12685.1|12683.1|2
1654040450000|2022-05-31 23:40:50|12685.2|12683.2|12686.3|12684.3|12686.5|12684.5|12685.2|12683.2|0
1654040460000|2022-05-31 23:41:00|12686.5|12684.5|12687.3|12685.3|12687.5|12685.5|12686.3|12684.3|1
1654040470000|2022-05-31 23:41:10|12687.2|12685.2|12688.7|12686.7|12689|12687|12686.8|12684.8|17
1654040480000|2022-05-31 23:41:20|12688.8|12686.8|12688.7|12686.7|12689.1|12687.1|12688.3|12686.3|19
1654040490000|2022-05-31 23:41:30|12688.6|12686.6|12688.5|12686.5|12688.6|12686.6|12687.8|12685.8|18
1654040500000|2022-05-31 23:41:40|12688.6|12686.6|12688.7|12686.7|12689|12687|12688.6|12686.6|2
1654040510000|2022-05-31 23:41:50|12688.6|12686.6|12689.6|12687.6|12689.7|12687.7|12688.5|12686.5|3
1654040520000|2022-05-31 23:42:00|12689.7|12687.7|12691|12689|12692|12690|12689.6|12687.6|6
1654040530000|2022-05-31 23:42:10|12690.5|12688.5|12690.6|12688.6|12690.7|12688.7|12690.3|12688.3|2
1654040540000|2022-05-31 23:42:20|12690.7|12688.7|12690.7|12688.7|12690.7|12688.7|12690.6|12688.6|0
1654040550000|2022-05-31 23:42:30|12690.6|12688.6|12691.1|12689.1|12691.2|12689.2|12690.6|12688.6|4
1654040560000|2022-05-31 23:42:40|12691|12689|12690.2|12688.2|12691.2|12689.2|12690.1|12688.1|4
1654040570000|2022-05-31 23:42:50|12690.1|12688.1|12689.2|12687.2|12690.8|12688.8|12689.2|12687.2|9
1654040580000|2022-05-31 23:43:00|12689.3|12687.3|12690.8|12688.8|12691.8|12689.8|12689|12687|12
1654040590000|2022-05-31 23:43:10|12691.1|12689.1|12690.8|12688.8|12691.3|12689.3|12690.8|12688.8|3
1654040600000|2022-05-31 23:43:20|12691|12689|12692.8|12690.8|12692.8|12690.8|12691|12689|14
1654040610000|2022-05-31 23:43:30|12693.5|12691.5|12693.8|12691.8|12694|12692|12693.5|12691.5|6
1654040620000|2022-05-31 23:43:40|12694|12692|12693.3|12691.3|12694|12692|12693.1|12691.1|12
1654040630000|2022-05-31 23:43:50|12693.5|12691.5|12695.6|12693.6|12695.6|12693.6|12693.5|12691.5|23
1654040640000|2022-05-31 23:44:00|12695.5|12693.5|12695.5|12693.5|12695.6|12693.6|12695.2|12693.2|6
1654040650000|2022-05-31 23:44:10|12696|12694|12695|12693|12696|12694|12694.6|12692.6|11
1654040660000|2022-05-31 23:44:20|12694.8|12692.8|12695.2|12693.2|12695.2|12693.2|12694.7|12692.7|5
1654040670000|2022-05-31 23:44:30|12696|12694|12696.8|12694.8|12697|12695|12695.8|12693.8|16
1654040680000|2022-05-31 23:44:40|12697|12695|12696.8|12694.8|12697.2|12695.2|12696.6|12694.6|5
1654040690000|2022-05-31 23:44:50|12697|12695|12696.8|12694.8|12697|12695|12696.5|12694.5|3
1654040700000|2022-05-31 23:45:00|12696.5|12694.5|12697.5|12695.5|12697.5|12695.5|12696.2|12694.2|15
1654040710000|2022-05-31 23:45:10|12698.1|12696.1|12697.8|12695.8|12698.2|12696.2|12697.6|12695.6|20
1654040720000|2022-05-31 23:45:20|12698|12696|12698.1|12696.1|12698.1|12696.1|12697.8|12695.8|5
1654040730000|2022-05-31 23:45:30|12697.7|12695.7|12698.1|12696.1|12698.2|12696.2|12697.2|12695.2|10
1654040740000|2022-05-31 23:45:40|12698.2|12696.2|12697.7|12695.7|12698.2|12696.2|12697.6|12695.6|4
1654040750000|2022-05-31 23:45:50|12697.8|12695.8|12697.3|12695.3|12698|12696|12696.8|12694.8|8
1654040760000|2022-05-31 23:46:00|12697.6|12695.6|12702.2|12700.2|12702.5|12700.5|12697.6|12695.6|69
1654040770000|2022-05-31 23:46:10|12702.3|12700.3|12703.5|12701.5|12704.5|12702.5|12701|12699|31
1654040780000|2022-05-31 23:46:20|12703.2|12701.2|12701.6|12699.6|12703.8|12701.8|12701.5|12699.5|16
1654040790000|2022-05-31 23:46:30|12701.3|12699.3|12699.5|12697.5|12702|12700|12699.3|12697.3|8
1654040800000|2022-05-31 23:46:40|12699.6|12697.6|12702.1|12700.1|12702.3|12700.3|12699.5|12697.5|32
1654040810000|2022-05-31 23:46:50|12702.2|12700.2|12701.2|12699.2|12702.3|12700.3|12700.6|12698.6|12
1654040820000|2022-05-31 23:47:00|12701.1|12699.1|12700.6|12698.6|12702.5|12700.5|12700.6|12698.6|17
1654040830000|2022-05-31 23:47:10|12701.3|12699.3|12700.1|12698.1|12701.3|12699.3|12699.8|12697.8|3
1654040840000|2022-05-31 23:47:20|12700.2|12698.2|12700.7|12698.7|12701.1|12699.1|12700.1|12698.1|1
1654040850000|2022-05-31 23:47:30|12699.8|12697.8|12701.2|12699.2|12701.2|12699.2|12699.8|12697.8|6
1654040860000|2022-05-31 23:47:40|12701.3|12699.3|12701.1|12699.1|12701.3|12699.3|12700.5|12698.5|7
1654040870000|2022-05-31 23:47:50|12701.2|12699.2|12701.6|12699.6|12702.1|12700.1|12700.8|12698.8|5
1654040880000|2022-05-31 23:48:00|12701.5|12699.5|12701|12699|12701.5|12699.5|12699.5|12697.5|5
1654040890000|2022-05-31 23:48:10|12701.2|12699.2|12704|12702|12704|12702|12701.1|12699.1|25
1654040900000|2022-05-31 23:48:20|12703.8|12701.8|12705.6|12703.6|12705.6|12703.6|12703|12701|19
1654040910000|2022-05-31 23:48:30|12704.2|12702.2|12704.5|12702.5|12704.6|12702.6|12703.8|12701.8|25
1654040920000|2022-05-31 23:48:40|12703.3|12701.3|12704.6|12702.6|12704.7|12702.7|12703.3|12701.3|31
1654040930000|2022-05-31 23:48:50|12704.7|12702.7|12704.3|12702.3|12705.7|12703.7|12704.1|12702.1|17
1654040940000|2022-05-31 23:49:00|12704.2|12702.2|12703.8|12701.8|12704.7|12702.7|12703.8|12701.8|13
1654040950000|2022-05-31 23:49:10|12703.2|12701.2|12704|12702|12704|12702|12703|12701|12
1654040960000|2022-05-31 23:49:20|12704.2|12702.2|12704.7|12702.7|12704.7|12702.7|12704.1|12702.1|5
1654040970000|2022-05-31 23:49:30|12704.8|12702.8|12705.2|12703.2|12705.2|12703.2|12703.8|12701.8|12
1654040980000|2022-05-31 23:49:40|12705.1|12703.1|12704.5|12702.5|12705.5|12703.5|12704.3|12702.3|11
1654040990000|2022-05-31 23:49:50|12704.3|12702.3|12704.2|12702.2|12704.6|12702.6|12703.8|12701.8|8
1654041000000|2022-05-31 23:50:00|12704.3|12702.3|12705.7|12703.7|12706.1|12704.1|12704.2|12702.2|14
1654041010000|2022-05-31 23:50:10|12705.6|12703.6|12705.8|12703.8|12705.8|12703.8|12705|12703|6
1654041020000|2022-05-31 23:50:20|12705.7|12703.7|12706.6|12704.6|12706.6|12704.6|12705.3|12703.3|11
1654041030000|2022-05-31 23:50:30|12706.5|12704.5|12705.6|12703.6|12706.5|12704.5|12705.1|12703.1|10
1654041040000|2022-05-31 23:50:40|12705.7|12703.7|12706.2|12704.2|12706.5|12704.5|12705.7|12703.7|3
1654041050000|2022-05-31 23:50:50|12706.1|12704.1|12705.2|12703.2|12706.1|12704.1|12705|12703|6
1654041060000|2022-05-31 23:51:00|12705.1|12703.1|12705.3|12703.3|12706.1|12704.1|12704|12702|22
1654041070000|2022-05-31 23:51:10|12705.6|12703.6|12705.6|12703.6|12706.3|12704.3|12705.3|12703.3|13
1654041080000|2022-05-31 23:51:20|12705.5|12703.5|12705.3|12703.3|12705.7|12703.7|12705.3|12703.3|0
1654041090000|2022-05-31 23:51:30|12705.5|12703.5|12705.2|12703.2|12705.5|12703.5|12705.2|12703.2|1
1654041100000|2022-05-31 23:51:40|12705.3|12703.3|12705.5|12703.5|12705.5|12703.5|12705.2|12703.2|0
1654041110000|2022-05-31 23:51:50|12705.6|12703.6|12705.6|12703.6|12706.2|12704.2|12705.3|12703.3|11
1654041120000|2022-05-31 23:52:00|12705.7|12703.7|12706.2|12704.2|12706.5|12704.5|12705.7|12703.7|7
1654041130000|2022-05-31 23:52:10|12706.3|12704.3|12706.5|12704.5|12707|12705|12705.7|12703.7|11
1654041140000|2022-05-31 23:52:20|12706.3|12704.3|12707.2|12705.2|12707.5|12705.5|12706.3|12704.3|15
1654041150000|2022-05-31 23:52:30|12707.5|12705.5|12707.1|12705.1|12707.5|12705.5|12707|12705|12
1654041160000|2022-05-31 23:52:40|12707.2|12705.2|12707.5|12705.5|12707.6|12705.6|12707.1|12705.1|4
1654041170000|2022-05-31 23:52:50|12707.6|12705.6|12707.7|12705.7|12708.3|12706.3|12707.6|12705.6|15
1654041180000|2022-05-31 23:53:00|12707.8|12705.8|12707.3|12705.3|12708.3|12706.3|12707.2|12705.2|22
1654041190000|2022-05-31 23:53:10|12707.5|12705.5|12705.1|12703.1|12707.5|12705.5|12705.1|12703.1|15
1654041200000|2022-05-31 23:53:20|12705|12703|12705.1|12703.1|12705.7|12703.7|12704.8|12702.8|4
1654041210000|2022-05-31 23:53:30|12705|12703|12704.1|12702.1|12705.2|12703.2|12704.1|12702.1|12
1654041220000|2022-05-31 23:53:40|12704|12702|12704.5|12702.5|12704.5|12702.5|12704|12702|5
1654041230000|2022-05-31 23:53:50|12704.6|12702.6|12706.5|12704.5|12706.6|12704.6|12704.6|12702.6|11
1654041240000|2022-05-31 23:54:00|12706.6|12704.6|12706|12704|12706.7|12704.7|12705.7|12703.7|7
1654041250000|2022-05-31 23:54:10|12705.3|12703.3|12705.5|12703.5|12706|12704|12705.1|12703.1|8
1654041260000|2022-05-31 23:54:20|12706|12704|12704.8|12702.8|12706.3|12704.3|12704.5|12702.5|11
1654041270000|2022-05-31 23:54:30|12704.7|12702.7|12704.5|12702.5|12705|12703|12704.5|12702.5|3
1654041280000|2022-05-31 23:54:40|12705.2|12703.2|12706.2|12704.2|12706.3|12704.3|12705.1|12703.1|12
1654041290000|2022-05-31 23:54:50|12706.1|12704.1|12705.7|12703.7|12706.3|12704.3|12705.6|12703.6|18
1654041300000|2022-05-31 23:55:00|12705.6|12703.6|12707.1|12705.1|12707.1|12705.1|12705.5|12703.5|11
1654041310000|2022-05-31 23:55:10|12707.2|12705.2|12708.3|12706.3|12708.3|12706.3|12706.7|12704.7|38
1654041320000|2022-05-31 23:55:20|12708.5|12706.5|12709.5|12707.5|12709.6|12707.6|12708.3|12706.3|30
1654041330000|2022-05-31 23:55:30|12709|12707|12706.8|12704.8|12709.5|12707.5|12706.7|12704.7|21
1654041340000|2022-05-31 23:55:40|12707|12705|12707.2|12705.2|12707.2|12705.2|12706.5|12704.5|4
1654041350000|2022-05-31 23:55:50|12706.5|12704.5|12705.5|12703.5|12706.5|12704.5|12705.5|12703.5|6
1654041360000|2022-05-31 23:56:00|12705.6|12703.6|12704.1|12702.1|12707|12705|12704.1|12702.1|36
1654041370000|2022-05-31 23:56:10|12704.2|12702.2|12705.1|12703.1|12705.6|12703.6|12704.1|12702.1|25
1654041380000|2022-05-31 23:56:20|12705.6|12703.6|12706.1|12704.1|12707.3|12705.3|12704.6|12702.6|27
1654041390000|2022-05-31 23:56:30|12706.2|12704.2|12703.6|12701.6|12706.2|12704.2|12703.6|12701.6|19
1654041400000|2022-05-31 23:56:40|12703.7|12701.7|12702.1|12700.1|12704|12702|12702|12700|34
1654041410000|2022-05-31 23:56:50|12702.2|12700.2|12701|12699|12702.3|12700.3|12701|12699|13
1654041420000|2022-05-31 23:57:00|12701.1|12699.1|12700|12698|12701.1|12699.1|12699.7|12697.7|25
1654041430000|2022-05-31 23:57:10|12700.1|12698.1|12700.6|12698.6|12700.6|12698.6|12699.6|12697.6|11
1654041440000|2022-05-31 23:57:20|12700.5|12698.5|12700.3|12698.3|12700.5|12698.5|12699.7|12697.7|7
1654041450000|2022-05-31 23:57:30|12700.2|12698.2|12703.8|12701.8|12703.8|12701.8|12700.2|12698.2|16
1654041460000|2022-05-31 23:57:40|12704|12702|12704.6|12702.6|12704.6|12702.6|12703.8|12701.8|5
1654041470000|2022-05-31 23:57:50|12704.7|12702.7|12703.3|12701.3|12705.3|12703.3|12703|12701|16
1654041480000|2022-05-31 23:58:00|12703|12701|12704|12702|12704.1|12702.1|12702.5|12700.5|4
1654041490000|2022-05-31 23:58:10|12704.2|12702.2|12702.6|12700.6|12704.2|12702.2|12701.7|12699.7|60
1654041500000|2022-05-31 23:58:20|12701.7|12699.7|12702.2|12700.2|12702.3|12700.3|12701.3|12699.3|6
1654041510000|2022-05-31 23:58:30|12702.3|12700.3|12704|12702|12704|12702|12702.2|12700.2|9
1654041520000|2022-05-31 23:58:40|12703.8|12701.8|12701.8|12699.8|12704.1|12702.1|12701.8|12699.8|15
1654041530000|2022-05-31 23:58:50|12702|12700|12703.2|12701.2|12704.1|12702.1|12701.8|12699.8|6
1654041540000|2022-05-31 23:59:00|12703.5|12701.5|12702.5|12700.5|12703.5|12701.5|12702|12700|11
1654041550000|2022-05-31 23:59:10|12702.3|12700.3|12703.5|12701.5|12703.5|12701.5|12702|12700|9
1654041560000|2022-05-31 23:59:20|12703.6|12701.6|12703.2|12701.2|12703.6|12701.6|12703|12701|5
1654041570000|2022-05-31 23:59:30|12703.1|12701.1|12704|12702|12704|12702|12702.8|12700.8|3
1654041580000|2022-05-31 23:59:40|12703.5|12701.5|12702.7|12700.7|12703.5|12701.5|12702.7|12700.7|6
1654041590000|2022-05-31 23:59:50|12702.6|12700.6|12703.2|12701.2|12703.2|12701.2|12702.1|12700.1|6
1654041600000|2022-06-01 00:00:00|12703.3|12701.3|12709.6|12707.6|12710.1|12708.1|12703.3|12701.3|73
1654041610000|2022-06-01 00:00:10|12709.7|12707.7|12712.6|12710.6|12712.8|12710.8|12708.3|12706.3|68
1654041620000|2022-06-01 00:00:20|12712.3|12710.3|12710.6|12708.6|12714.2|12712.2|12710.6|12708.6|53
1654041630000|2022-06-01 00:00:30|12710.5|12708.5|12707.8|12705.8|12710.7|12708.7|12707.8|12705.8|14
1654041640000|2022-06-01 00:00:40|12707.7|12705.7|12705.8|12703.8|12707.8|12705.8|12705.8|12703.8|13
1654041650000|2022-06-01 00:00:50|12705.7|12703.7|12704.2|12702.2|12705.7|12703.7|12702.1|12700.1|39
1654041660000|2022-06-01 00:01:00|12704.1|12702.1|12705.8|12703.8|12707.7|12705.7|12704.1|12702.1|22
1654041670000|2022-06-01 00:01:10|12705.7|12703.7|12707.2|12705.2|12707.8|12705.8|12705.7|12703.7|5
1654041680000|2022-06-01 00:01:20|12707.1|12705.1|12710.3|12708.3|12710.3|12708.3|12706.3|12704.3|12
1654041690000|2022-06-01 00:01:30|12710.2|12708.2|12712.6|12710.6|12712.6|12710.6|12710.1|12708.1|29
1654041700000|2022-06-01 00:01:40|12713|12711|12711.6|12709.6|12713.1|12711.1|12711.5|12709.5|15
1654041710000|2022-06-01 00:01:50|12711.5|12709.5|12709.8|12707.8|12712.3|12710.3|12709.8|12707.8|26
1654041720000|2022-06-01 00:02:00|12709.7|12707.7|12711.2|12709.2|12711.5|12709.5|12709.7|12707.7|18
1654041730000|2022-06-01 00:02:10|12711.5|12709.5|12714.2|12712.2|12716.3|12714.3|12711.5|12709.5|70
1654041740000|2022-06-01 00:02:20|12713.8|12711.8|12713.7|12711.7|12714.2|12712.2|12712.8|12710.8|9
1654041750000|2022-06-01 00:02:30|12714|12712|12712.5|12710.5|12714|12712|12712.5|12710.5|8
1654041760000|2022-06-01 00:02:40|12711.8|12709.8|12709.8|12707.8|12712.1|12710.1|12709.6|12707.6|19
1654041770000|2022-06-01 00:02:50|12709.6|12707.6|12708.3|12706.3|12709.8|12707.8|12707.5|12705.5|25
1654041780000|2022-06-01 00:03:00|12708.1|12706.1|12708.1|12706.1|12709|12707|12707.8|12705.8|14
1654041790000|2022-06-01 00:03:10|12708|12706|12706.7|12704.7|12708.6|12706.6|12706.7|12704.7|4
1654041800000|2022-06-01 00:03:20|12707|12705|12704.2|12702.2|12707.6|12705.6|12704.2|12702.2|37
1654041810000|2022-06-01 00:03:30|12704.3|12702.3|12702.3|12700.3|12704.5|12702.5|12702.2|12700.2|37
1654041820000|2022-06-01 00:03:40|12702.7|12700.7|12703.2|12701.2|12703.6|12701.6|12702.5|12700.5|11
1654041830000|2022-06-01 00:03:50|12704|12702|12704|12702|12705|12703|12703.2|12701.2|21
1654041840000|2022-06-01 00:04:00|12704.1|12702.1|12705.1|12703.1|12705.3|12703.3|12704.1|12702.1|6
1654041850000|2022-06-01 00:04:10|12705.2|12703.2|12705.6|12703.6|12706.1|12704.1|12704.8|12702.8|3
1654041860000|2022-06-01 00:04:20|12706.8|12704.8|12705.6|12703.6|12707.1|12705.1|12705.6|12703.6|11
1654041870000|2022-06-01 00:04:30|12705.7|12703.7|12706.3|12704.3|12707.6|12705.6|12705.7|12703.7|5
1654041880000|2022-06-01 00:04:40|12706.1|12704.1|12707.6|12705.6|12707.6|12705.6|12706.1|12704.1|4
1654041890000|2022-06-01 00:04:50|12708.1|12706.1|12708.5|12706.5|12709|12707|12707.8|12705.8|15
1654041900000|2022-06-01 00:05:00|12709.1|12707.1|12711.7|12709.7|12712.1|12710.1|12709.1|12707.1|25
1654041910000|2022-06-01 00:05:10|12712.1|12710.1|12712.6|12710.6|12713.5|12711.5|12711.6|12709.6|27
1654041920000|2022-06-01 00:05:20|12712.7|12710.7|12715|12713|12715|12713|12711.8|12709.8|18
1654041930000|2022-06-01 00:05:30|12715.2|12713.2|12714.3|12712.3|12715.7|12713.7|12714.1|12712.1|27
1654041940000|2022-06-01 00:05:40|12714.2|12712.2|12711.7|12709.7|12714.2|12712.2|12711.6|12709.6|3
1654041950000|2022-06-01 00:05:50|12711.6|12709.6|12712.7|12710.7|12713.2|12711.2|12711.6|12709.6|4
1654041960000|2022-06-01 00:06:00|12712.6|12710.6|12711.2|12709.2|12712.7|12710.7|12710.8|12708.8|4
1654041970000|2022-06-01 00:06:10|12711.1|12709.1|12710.1|12708.1|12711.1|12709.1|12709.6|12707.6|2
1654041980000|2022-06-01 00:06:20|12709.2|12707.2|12707.3|12705.3|12709.3|12707.3|12706.8|12704.8|18
1654041990000|2022-06-01 00:06:30|12707.2|12705.2|12708.8|12706.8|12709|12707|12707.1|12705.1|8
1654042000000|2022-06-01 00:06:40|12709|12707|12712.1|12710.1|12712.1|12710.1|12708.8|12706.8|5
1654042010000|2022-06-01 00:06:50|12712.2|12710.2|12712.8|12710.8|12713.1|12711.1|12712|12710|2
1654042020000|2022-06-01 00:07:00|12713|12711|12716|12714|12716|12714|12712.8|12710.8|28
1654042030000|2022-06-01 00:07:10|12716.2|12714.2|12715.3|12713.3|12716.6|12714.6|12715.2|12713.2|31
1654042040000|2022-06-01 00:07:20|12715.5|12713.5|12714.6|12712.6|12716|12714|12714.3|12712.3|27
1654042050000|2022-06-01 00:07:30|12714.5|12712.5|12715.1|12713.1|12715.1|12713.1|12713.2|12711.2|17
1654042060000|2022-06-01 00:07:40|12715.2|12713.2|12715.7|12713.7|12716.2|12714.2|12715|12713|23
1654042070000|2022-06-01 00:07:50|12715.6|12713.6|12715.1|12713.1|12716|12714|12715|12713|7
1654042080000|2022-06-01 00:08:00|12715.3|12713.3|12715.8|12713.8|12716|12714|12715.3|12713.3|12
1654042090000|2022-06-01 00:08:10|12716|12714|12716.3|12714.3|12716.3|12714.3|12715.5|12713.5|6
1654042100000|2022-06-01 00:08:20|12715.8|12713.8|12714.2|12712.2|12715.8|12713.8|12714.1|12712.1|15
1654042110000|2022-06-01 00:08:30|12713.3|12711.3|12714|12712|12714.1|12712.1|12713.2|12711.2|6
1654042120000|2022-06-01 00:08:40|12714.2|12712.2|12712.6|12710.6|12715.1|12713.1|12712.2|12710.2|5
1654042130000|2022-06-01 00:08:50|12712.7|12710.7|12713.2|12711.2|12713.8|12711.8|12712.7|12710.7|6
1654042140000|2022-06-01 00:09:00|12713.1|12711.1|12711.8|12709.8|12713.3|12711.3|12711.8|12709.8|4
1654042150000|2022-06-01 00:09:10|12712.1|12710.1|12713.1|12711.1|12713.3|12711.3|12711.7|12709.7|7
1654042160000|2022-06-01 00:09:20|12713|12711|12711.1|12709.1|12713.1|12711.1|12711.1|12709.1|6
1654042170000|2022-06-01 00:09:30|12711|12709|12711.3|12709.3|12712.1|12710.1|12710.5|12708.5|3
1654042180000|2022-06-01 00:09:40|12711.5|12709.5|12712.8|12710.8|12713.3|12711.3|12711.5|12709.5|2
1654042190000|2022-06-01 00:09:50|12712.7|12710.7|12711.6|12709.6|12713|12711|12711.3|12709.3|5
1654042200000|2022-06-01 00:10:00|12711.5|12709.5|12710.6|12708.6|12712.3|12710.3|12710.3|12708.3|8
1654042210000|2022-06-01 00:10:10|12710.5|12708.5|12709.8|12707.8|12710.5|12708.5|12709.6|12707.6|2
1654042220000|2022-06-01 00:10:20|12709.7|12707.7|12708.7|12706.7|12709.7|12707.7|12708.1|12706.1|13
1654042230000|2022-06-01 00:10:30|12708.6|12706.6|12706.5|12704.5|12708.6|12706.6|12706.3|12704.3|6
1654042240000|2022-06-01 00:10:40|12706.3|12704.3|12706.5|12704.5|12707.2|12705.2|12706|12704|6
1654042250000|2022-06-01 00:10:50|12706.7|12704.7|12707.7|12705.7|12707.8|12705.8|12706.7|12704.7|5
1654042260000|2022-06-01 00:11:00|12708.3|12706.3|12706.3|12704.3|12708.6|12706.6|12706|12704|17
1654042270000|2022-06-01 00:11:10|12706.5|12704.5|12709.1|12707.1|12709.5|12707.5|12706.5|12704.5|27
1654042280000|2022-06-01 00:11:20|12709.2|12707.2|12711.2|12709.2|12712.6|12710.6|12709.1|12707.1|9
1654042290000|2022-06-01 00:11:30|12711.1|12709.1|12712.6|12710.6|12712.6|12710.6|12711|12709|0
1654042300000|2022-06-01 00:11:40|12712.7|12710.7|12712.2|12710.2|12713.5|12711.5|12712.2|12710.2|2
1654042310000|2022-06-01 00:11:50|12712.1|12710.1|12712.3|12710.3|12712.3|12710.3|12712.1|12710.1|0
1654042320000|2022-06-01 00:12:00|12712.2|12710.2|12713.1|12711.1|12714.5|12712.5|12712.2|12710.2|11
1654042330000|2022-06-01 00:12:10|12713.2|12711.2|12713.3|12711.3|12713.3|12711.3|12712.7|12710.7|4
1654042340000|2022-06-01 00:12:20|12713.6|12711.6|12713.2|12711.2|12713.6|12711.6|12712.5|12710.5|5
1654042350000|2022-06-01 00:12:30|12713.3|12711.3|12713.1|12711.1|12713.3|12711.3|12712.7|12710.7|0
1654042360000|2022-06-01 00:12:40|12713.5|12711.5|12714.2|12712.2|12714.2|12712.2|12713|12711|6
1654042370000|2022-06-01 00:12:50|12714.3|12712.3|12714|12712|12714.5|12712.5|12713.8|12711.8|1
1654042380000|2022-06-01 00:13:00|12713.8|12711.8|12710.3|12708.3|12714|12712|12710.2|12708.2|14
1654042390000|2022-06-01 00:13:10|12710.5|12708.5|12710.6|12708.6|12710.6|12708.6|12709.1|12707.1|4
1654042400000|2022-06-01 00:13:20|12710.7|12708.7|12710.1|12708.1|12711.1|12709.1|12709.6|12707.6|1
1654042410000|2022-06-01 00:13:30|12710|12708|12709.5|12707.5|12711.1|12709.1|12709.3|12707.3|5
1654042420000|2022-06-01 00:13:40|12709.6|12707.6|12711.1|12709.1|12711.1|12709.1|12709.6|12707.6|2
1654042430000|2022-06-01 00:13:50|12711.6|12709.6|12711.6|12709.6|12712.1|12710.1|12710.8|12708.8|7
1654042440000|2022-06-01 00:14:00|12711.5|12709.5|12713.1|12711.1|12713.2|12711.2|12711.5|12709.5|3
1654042450000|2022-06-01 00:14:10|12713.3|12711.3|12712.7|12710.7|12713.5|12711.5|12712.2|12710.2|1
1654042460000|2022-06-01 00:14:20|12713.3|12711.3|12712.5|12710.5|12713.3|12711.3|12712.5|12710.5|0
1654042470000|2022-06-01 00:14:30|12712.3|12710.3|12712|12710|12712.6|12710.6|12712|12710|2
1654042480000|2022-06-01 00:14:40|12712.1|12710.1|12712.5|12710.5|12712.7|12710.7|12712.1|12710.1|1
1654042490000|2022-06-01 00:14:50|12712.6|12710.6|12713|12711|12713.2|12711.2|12712.5|12710.5|3
1654042500000|2022-06-01 00:15:00|12712.6|12710.6|12713.5|12711.5|12713.5|12711.5|12712.5|12710.5|3
1654042510000|2022-06-01 00:15:10|12714|12712|12714.7|12712.7|12715.8|12713.8|12714|12712|40
1654042520000|2022-06-01 00:15:20|12714.8|12712.8|12715.2|12713.2|12715.2|12713.2|12714.2|12712.2|6
1654042530000|2022-06-01 00:15:30|12715.1|12713.1|12713.8|12711.8|12715.1|12713.1|12713.7|12711.7|5
1654042540000|2022-06-01 00:15:40|12714|12712|12713.3|12711.3|12715.1|12713.1|12713.3|12711.3|3
1654042550000|2022-06-01 00:15:50|12713.5|12711.5|12712|12710|12713.6|12711.6|12712|12710|6
1654042560000|2022-06-01 00:16:00|12712.1|12710.1|12713.8|12711.8|12714.3|12712.3|12711.8|12709.8|16
1654042570000|2022-06-01 00:16:10|12713.7|12711.7|12713.7|12711.7|12714.3|12712.3|12713.6|12711.6|2
1654042580000|2022-06-01 00:16:20|12712.8|12710.8|12713.7|12711.7|12713.7|12711.7|12712.7|12710.7|5
1654042590000|2022-06-01 00:16:30|12713.6|12711.6|12713.3|12711.3|12713.8|12711.8|12713.2|12711.2|7
1654042600000|2022-06-01 00:16:40|12713.5|12711.5|12711.1|12709.1|12713.5|12711.5|12710.8|12708.8|13
1654042610000|2022-06-01 00:16:50|12711|12709|12710.8|12708.8|12711.6|12709.6|12710.3|12708.3|1
1654042620000|2022-06-01 00:17:00|12710.7|12708.7|12709.8|12707.8|12710.8|12708.8|12709.7|12707.7|14
1654042630000|2022-06-01 00:17:10|12710|12708|12709.8|12707.8|12710.3|12708.3|12709.7|12707.7|1
1654042640000|2022-06-01 00:17:20|12709.7|12707.7|12709.5|12707.5|12710.1|12708.1|12709.2|12707.2|7
1654042650000|2022-06-01 00:17:30|12709.3|12707.3|12707.7|12705.7|12709.3|12707.3|12707.2|12705.2|7
1654042660000|2022-06-01 00:17:40|12707.6|12705.6|12706.6|12704.6|12708.2|12706.2|12706.6|12704.6|9
1654042670000|2022-06-01 00:17:50|12706.7|12704.7|12705.1|12703.1|12706.7|12704.7|12704.8|12702.8|9
1654042680000|2022-06-01 00:18:00|12705|12703|12706.1|12704.1|12706.1|12704.1|12704.2|12702.2|20
1654042690000|2022-06-01 00:18:10|12706|12704|12705.7|12703.7|12706.5|12704.5|12705.2|12703.2|19
1654042700000|2022-06-01 00:18:20|12706.1|12704.1|12706.8|12704.8|12707.8|12705.8|12705.1|12703.1|16
1654042710000|2022-06-01 00:18:30|12706.7|12704.7|12707|12705|12708.1|12706.1|12706.6|12704.6|4
1654042720000|2022-06-01 00:18:40|12707.2|12705.2|12706.1|12704.1|12707.3|12705.3|12706|12704|5
1654042730000|2022-06-01 00:18:50|12706.2|12704.2|12705.8|12703.8|12706.2|12704.2|12705.6|12703.6|2
1654042740000|2022-06-01 00:19:00|12705.7|12703.7|12705.3|12703.3|12705.7|12703.7|12704.2|12702.2|6
1654042750000|2022-06-01 00:19:10|12705.5|12703.5|12705.1|12703.1|12705.6|12703.6|12704|12702|14
1654042760000|2022-06-01 00:19:20|12704.6|12702.6|12704.5|12702.5|12704.7|12702.7|12703.6|12701.6|5
1654042770000|2022-06-01 00:19:30|12703.7|12701.7|12703.2|12701.2|12704.5|12702.5|12703.2|12701.2|7
1654042780000|2022-06-01 00:19:40|12702.8|12700.8|12703|12701|12704.8|12702.8|12702.8|12700.8|19
1654042790000|2022-06-01 00:19:50|12703.1|12701.1|12703.5|12701.5|12704.3|12702.3|12702.8|12700.8|5
1654042800000|2022-06-01 00:20:00|12703.6|12701.6|12701.8|12699.8|12703.6|12701.6|12701.2|12699.2|26
1654042810000|2022-06-01 00:20:10|12701.7|12699.7|12701.1|12699.1|12702.3|12700.3|12701.1|12699.1|12
1654042820000|2022-06-01 00:20:20|12701.2|12699.2|12702.2|12700.2|12702.6|12700.6|12700.8|12698.8|37
1654042830000|2022-06-01 00:20:30|12702.1|12700.1|12702.3|12700.3|12702.3|12700.3|12701.5|12699.5|6
1654042840000|2022-06-01 00:20:40|12701.8|12699.8|12701.7|12699.7|12702.2|12700.2|12701.7|12699.7|7
1654042850000|2022-06-01 00:20:50|12701.8|12699.8|12701.3|12699.3|12701.8|12699.8|12700.6|12698.6|11
1654042860000|2022-06-01 00:21:00|12700.7|12698.7|12700.3|12698.3|12701.2|12699.2|12700|12698|15
1654042870000|2022-06-01 00:21:10|12700.5|12698.5|12702.6|12700.6|12702.6|12700.6|12700.3|12698.3|22
1654042880000|2022-06-01 00:21:20|12703.5|12701.5|12704.1|12702.1|12704.1|12702.1|12703.5|12701.5|9
1654042890000|2022-06-01 00:21:30|12704|12702|12704|12702|12705.2|12703.2|12703.7|12701.7|26
1654042900000|2022-06-01 00:21:40|12703.8|12701.8|12702.2|12700.2|12703.8|12701.8|12702|12700|7
1654042910000|2022-06-01 00:21:50|12702.1|12700.1|12704.1|12702.1|12704.1|12702.1|12702.1|12700.1|6
1654042920000|2022-06-01 00:22:00|12704|12702|12704.1|12702.1|12704.3|12702.3|12703.6|12701.6|3
1654042930000|2022-06-01 00:22:10|12704.2|12702.2|12705.5|12703.5|12706.8|12704.8|12703.8|12701.8|13
1654042940000|2022-06-01 00:22:20|12705.3|12703.3|12706.2|12704.2|12706.6|12704.6|12705|12703|12
1654042950000|2022-06-01 00:22:30|12705.5|12703.5|12705.8|12703.8|12705.8|12703.8|12704.8|12702.8|3
1654042960000|2022-06-01 00:22:40|12706|12704|12706.3|12704.3|12706.8|12704.8|12705.8|12703.8|1
1654042970000|2022-06-01 00:22:50|12706.5|12704.5|12706.7|12704.7|12707|12705|12706.3|12704.3|1
1654042980000|2022-06-01 00:23:00|12706.6|12704.6|12708.8|12706.8|12709.1|12707.1|12706.6|12704.6|8
1654042990000|2022-06-01 00:23:10|12708.7|12706.7|12706.6|12704.6|12708.7|12706.7|12706.5|12704.5|11
1654043000000|2022-06-01 00:23:20|12706.7|12704.7|12708.1|12706.1|12708.3|12706.3|12706.3|12704.3|3
1654043010000|2022-06-01 00:23:30|12707.7|12705.7|12706.6|12704.6|12708.2|12706.2|12706.3|12704.3|6
1654043020000|2022-06-01 00:23:40|12706.5|12704.5|12706.1|12704.1|12706.6|12704.6|12705.6|12703.6|6
1654043030000|2022-06-01 00:23:50|12706.2|12704.2|12706|12704|12707|12705|12705.8|12703.8|5
1654043040000|2022-06-01 00:24:00|12705.8|12703.8|12703.5|12701.5|12706|12704|12703.1|12701.1|11
1654043050000|2022-06-01 00:24:10|12703.1|12701.1|12703.6|12701.6|12704.1|12702.1|12702.2|12700.2|10
1654043060000|2022-06-01 00:24:20|12704|12702|12704.1|12702.1|12704.6|12702.6|12703|12701|3
1654043070000|2022-06-01 00:24:30|12704.2|12702.2|12705.3|12703.3|12705.3|12703.3|12704.1|12702.1|2
1654043080000|2022-06-01 00:24:40|12705.8|12703.8|12705.6|12703.6|12706.1|12704.1|12705.3|12703.3|9
1654043090000|2022-06-01 00:24:50|12705.5|12703.5|12706.3|12704.3|12706.5|12704.5|12705|12703|3
1654043100000|2022-06-01 00:25:00|12705.8|12703.8|12705.5|12703.5|12705.8|12703.8|12705.1|12703.1|4
1654043110000|2022-06-01 00:25:10|12705.6|12703.6|12706.6|12704.6|12706.6|12704.6|12705.3|12703.3|6
1654043120000|2022-06-01 00:25:20|12707.1|12705.1|12707.8|12705.8|12708|12706|12707.1|12705.1|13
1654043130000|2022-06-01 00:25:30|12708|12706|12708.1|12706.1|12708.2|12706.2|12706.8|12704.8|8
1654043140000|2022-06-01 00:25:40|12708.2|12706.2|12708.1|12706.1|12708.2|12706.2|12707.7|12705.7|1
1654043150000|2022-06-01 00:25:50|12708.3|12706.3|12708.7|12706.7|12708.7|12706.7|12708.3|12706.3|4
1654043160000|2022-06-01 00:26:00|12708.6|12706.6|12707.8|12705.8|12709.2|12707.2|12707.3|12705.3|25
1654043170000|2022-06-01 00:26:10|12708|12706|12708.7|12706.7|12708.7|12706.7|12708|12706|2
1654043180000|2022-06-01 00:26:20|12708.8|12706.8|12709.1|12707.1|12709.2|12707.2|12708.5|12706.5|3
1654043190000|2022-06-01 00:26:30|12709|12707|12709.1|12707.1|12709.5|12707.5|12709|12707|1
1654043200000|2022-06-01 00:26:40|12709|12707|12709.1|12707.1|12709.3|12707.3|12709|12707|2
1654043210000|2022-06-01 00:26:50|12708.2|12706.2|12709.6|12707.6|12709.6|12707.6|12708.2|12706.2|13
1654043220000|2022-06-01 00:27:00|12709.5|12707.5|12709.5|12707.5|12710.5|12708.5|12709.5|12707.5|5
1654043230000|2022-06-01 00:27:10|12708.8|12706.8|12710.8|12708.8|12711|12709|12708.8|12706.8|6
1654043240000|2022-06-01 00:27:20|12710.7|12708.7|12711|12709|12711.6|12709.6|12710.6|12708.6|1
1654043250000|2022-06-01 00:27:30|12710.8|12708.8|12709.8|12707.8|12711.6|12709.6|12709.6|12707.6|27
1654043260000|2022-06-01 00:27:40|12710|12708|12711.8|12709.8|12712.1|12710.1|12709.8|12707.8|6
1654043270000|2022-06-01 00:27:50|12711.7|12709.7|12712.1|12710.1|12712.5|12710.5|12711.7|12709.7|6
1654043280000|2022-06-01 00:28:00|12712|12710|12710.3|12708.3|12712|12710|12709.5|12707.5|13
1654043290000|2022-06-01 00:28:10|12710.5|12708.5|12710.1|12708.1|12710.7|12708.7|12709.6|12707.6|8
1654043300000|2022-06-01 00:28:20|12710|12708|12708.8|12706.8|12710.1|12708.1|12708.6|12706.6|13
1654043310000|2022-06-01 00:28:30|12708.3|12706.3|12707.3|12705.3|12708.3|12706.3|12707.2|12705.2|28
1654043320000|2022-06-01 00:28:40|12707.5|12705.5|12707.5|12705.5|12707.8|12705.8|12707.2|12705.2|3
1654043330000|2022-06-01 00:28:50|12707.6|12705.6|12708.1|12706.1|12708.1|12706.1|12707.5|12705.5|0
1654043340000|2022-06-01 00:29:00|12708|12706|12706.6|12704.6|12708.1|12706.1|12706|12704|31
1654043350000|2022-06-01 00:29:10|12706.5|12704.5|12707.6|12705.6|12707.6|12705.6|12706.5|12704.5|1
1654043360000|2022-06-01 00:29:20|12707.5|12705.5|12706.6|12704.6|12708.1|12706.1|12706.5|12704.5|0
1654043370000|2022-06-01 00:29:30|12706.5|12704.5|12707|12705|12707.7|12705.7|12706.5|12704.5|2
1654043380000|2022-06-01 00:29:40|12706.8|12704.8|12706.6|12704.6|12706.8|12704.8|12706.5|12704.5|1
1654043390000|2022-06-01 00:29:50|12706.7|12704.7|12706.8|12704.8|12707.2|12705.2|12706.5|12704.5|0
1654043400000|2022-06-01 00:30:00|12706.7|12704.7|12702.8|12700.8|12706.7|12704.7|12702.7|12700.7|10
1654043410000|2022-06-01 00:30:10|12702.7|12700.7|12704.1|12702.1|12704.5|12702.5|12702.6|12700.6|6
1654043420000|2022-06-01 00:30:20|12704|12702|12701.8|12699.8|12704|12702|12701.8|12699.8|7
1654043430000|2022-06-01 00:30:30|12702.8|12700.8|12703.2|12701.2|12704.3|12702.3|12702.5|12700.5|12
1654043440000|2022-06-01 00:30:40|12703.5|12701.5|12704.3|12702.3|12704.8|12702.8|12702.8|12700.8|6
1654043450000|2022-06-01 00:30:50|12704.2|12702.2|12702.1|12700.1|12704.3|12702.3|12702.1|12700.1|20
1654043460000|2022-06-01 00:31:00|12702.3|12700.3|12702.1|12700.1|12704.5|12702.5|12702.1|12700.1|12
1654043470000|2022-06-01 00:31:10|12701.8|12699.8|12703.3|12701.3|12703.7|12701.7|12701.8|12699.8|3
1654043480000|2022-06-01 00:31:20|12703.1|12701.1|12703.6|12701.6|12703.6|12701.6|12701.6|12699.6|10
1654043490000|2022-06-01 00:31:30|12703.7|12701.7|12704.1|12702.1|12704.2|12702.2|12703.3|12701.3|1
1654043500000|2022-06-01 00:31:40|12704.5|12702.5|12705.6|12703.6|12706.1|12704.1|12704.5|12702.5|23
1654043510000|2022-06-01 00:31:50|12705.5|12703.5|12706.1|12704.1|12706.2|12704.2|12705.2|12703.2|1
1654043520000|2022-06-01 00:32:00|12705.8|12703.8|12705.5|12703.5|12705.8|12703.8|12704.8|12702.8|6
1654043530000|2022-06-01 00:32:10|12705.6|12703.6|12706.5|12704.5|12706.5|12704.5|12705.6|12703.6|3
1654043540000|2022-06-01 00:32:20|12706.3|12704.3|12705.1|12703.1|12706.3|12704.3|12705.1|12703.1|3
1654043550000|2022-06-01 00:32:30|12705.3|12703.3|12705.5|12703.5|12706.2|12704.2|12705.1|12703.1|6
1654043560000|2022-06-01 00:32:40|12706.2|12704.2|12705.6|12703.6|12706.3|12704.3|12705.6|12703.6|6
1654043570000|2022-06-01 00:32:50|12705.5|12703.5|12704|12702|12705.5|12703.5|12703.8|12701.8|7
1654043580000|2022-06-01 00:33:00|12703.8|12701.8|12703.7|12701.7|12703.8|12701.8|12703.7|12701.7|1
1654043590000|2022-06-01 00:33:10|12703.6|12701.6|12702.3|12700.3|12703.7|12701.7|12702.3|12700.3|6
1654043600000|2022-06-01 00:33:20|12702.2|12700.2|12700.8|12698.8|12702.3|12700.3|12700.8|12698.8|11
1654043610000|2022-06-01 00:33:30|12701.2|12699.2|12702.8|12700.8|12703.2|12701.2|12701.2|12699.2|14
1654043620000|2022-06-01 00:33:40|12703|12701|12702|12700|12703.1|12701.1|12701.7|12699.7|21
1654043630000|2022-06-01 00:33:50|12701.8|12699.8|12701.7|12699.7|12702|12700|12701|12699|5
1654043640000|2022-06-01 00:34:00|12702.3|12700.3|12701.5|12699.5|12702.8|12700.8|12701.2|12699.2|8
1654043650000|2022-06-01 00:34:10|12701.6|12699.6|12702.1|12700.1|12702.3|12700.3|12701.1|12699.1|6
1654043660000|2022-06-01 00:34:20|12702|12700|12704.5|12702.5|12704.8|12702.8|12702|12700|14
1654043670000|2022-06-01 00:34:30|12704.8|12702.8|12706.6|12704.6|12706.8|12704.8|12704.8|12702.8|12
1654043680000|2022-06-01 00:34:40|12706.7|12704.7|12706.6|12704.6|12707.5|12705.5|12706.6|12704.6|18
1654043690000|2022-06-01 00:34:50|12706.5|12704.5|12706.8|12704.8|12707.7|12705.7|12706.3|12704.3|17
1654043700000|2022-06-01 00:35:00|12707|12705|12704.2|12702.2|12707|12705|12704|12702|16
1654043710000|2022-06-01 00:35:10|12704.1|12702.1|12704.2|12702.2|12704.2|12702.2|12704.1|12702.1|0
1654043720000|2022-06-01 00:35:20|12703.3|12701.3|12703.6|12701.6|12703.6|12701.6|12702.5|12700.5|13
1654043730000|2022-06-01 00:35:30|12703.3|12701.3|12704.1|12702.1|12704.2|12702.2|12703.3|12701.3|1
1654043740000|2022-06-01 00:35:40|12703.6|12701.6|12704.7|12702.7|12704.7|12702.7|12703.6|12701.6|8
1654043750000|2022-06-01 00:35:50|12704.8|12702.8|12704|12702|12705|12703|12703.7|12701.7|7
1654043760000|2022-06-01 00:36:00|12703.8|12701.8|12703.2|12701.2|12703.8|12701.8|12703.2|12701.2|4
1654043770000|2022-06-01 00:36:10|12703.5|12701.5|12701.5|12699.5|12703.5|12701.5|12701.1|12699.1|16
1654043780000|2022-06-01 00:36:20|12701.6|12699.6|12701.8|12699.8|12702.8|12700.8|12701.2|12699.2|26
1654043790000|2022-06-01 00:36:30|12701.7|12699.7|12702.2|12700.2|12702.2|12700.2|12701.7|12699.7|5
1654043800000|2022-06-01 00:36:40|12702.1|12700.1|12702.1|12700.1|12702.3|12700.3|12701.8|12699.8|3
1654043810000|2022-06-01 00:36:50|12702|12700|12701.1|12699.1|12702|12700|12701.1|12699.1|13
1654043820000|2022-06-01 00:37:00|12701.6|12699.6|12701.3|12699.3|12701.6|12699.6|12701.1|12699.1|9
1654043830000|2022-06-01 00:37:10|12701.2|12699.2|12699.8|12697.8|12701.3|12699.3|12699.7|12697.7|17
1654043840000|2022-06-01 00:37:20|12698.6|12696.6|12696.5|12694.5|12698.6|12696.6|12696.5|12694.5|55
1654043850000|2022-06-01 00:37:30|12696.3|12694.3|12697.8|12695.8|12698|12696|12696.3|12694.3|35
1654043860000|2022-06-01 00:37:40|12697.7|12695.7|12696.3|12694.3|12697.7|12695.7|12695.5|12693.5|19
1654043870000|2022-06-01 00:37:50|12696.5|12694.5|12696|12694|12696.8|12694.8|12695.7|12693.7|15
1654043880000|2022-06-01 00:38:00|12695.7|12693.7|12696|12694|12696.3|12694.3|12695.3|12693.3|20
1654043890000|2022-06-01 00:38:10|12696.1|12694.1|12695.8|12693.8|12696.1|12694.1|12695.6|12693.6|8
1654043900000|2022-06-01 00:38:20|12695.7|12693.7|12695.2|12693.2|12696|12694|12695.2|12693.2|9
1654043910000|2022-06-01 00:38:30|12694.6|12692.6|12695.3|12693.3|12695.7|12693.7|12694.2|12692.2|33
1654043920000|2022-06-01 00:38:40|12694.8|12692.8|12696.6|12694.6|12698.1|12696.1|12694.8|12692.8|33
1654043930000|2022-06-01 00:38:50|12696.7|12694.7|12697.7|12695.7|12697.7|12695.7|12696.3|12694.3|4
1654043940000|2022-06-01 00:39:00|12697.6|12695.6|12699.7|12697.7|12700|12698|12697.6|12695.6|19
1654043950000|2022-06-01 00:39:10|12699.8|12697.8|12698.1|12696.1|12701|12699|12698.1|12696.1|12
1654043960000|2022-06-01 00:39:20|12698|12696|12698.8|12696.8|12698.8|12696.8|12697.7|12695.7|9
1654043970000|2022-06-01 00:39:30|12698.7|12696.7|12698.6|12696.6|12698.7|12696.7|12698.3|12696.3|2
1654043980000|2022-06-01 00:39:40|12698.5|12696.5|12698.5|12696.5|12698.7|12696.7|12698.1|12696.1|4
1654043990000|2022-06-01 00:39:50|12698.3|12696.3|12698.7|12696.7|12698.7|12696.7|12697.8|12695.8|2
1654044000000|2022-06-01 00:40:00|12698.8|12696.8|12698.3|12696.3|12699.8|12697.8|12698.3|12696.3|10
1654044010000|2022-06-01 00:40:10|12698.6|12696.6|12699.6|12697.6|12699.7|12697.7|12698.6|12696.6|10
1654044020000|2022-06-01 00:40:20|12699.7|12697.7|12700.8|12698.8|12701.7|12699.7|12699.7|12697.7|24
1654044030000|2022-06-01 00:40:30|12700.7|12698.7|12700.7|12698.7|12700.7|12698.7|12699.7|12697.7|6
1654044040000|2022-06-01 00:40:40|12701.2|12699.2|12700.8|12698.8|12701.8|12699.8|12700.8|12698.8|9
1654044050000|2022-06-01 00:40:50|12700.7|12698.7|12701|12699|12701|12699|12700.1|12698.1|14
1654044060000|2022-06-01 00:41:00|12700.8|12698.8|12701.3|12699.3|12701.7|12699.7|12699.6|12697.6|9
1654044070000|2022-06-01 00:41:10|12701.5|12699.5|12702.2|12700.2|12702.3|12700.3|12701.2|12699.2|3
1654044080000|2022-06-01 00:41:20|12702|12700|12702|12700|12702|12700|12701.8|12699.8|4
1654044090000|2022-06-01 00:41:30|12701.8|12699.8|12701.3|12699.3|12701.8|12699.8|12701|12699|6
1654044100000|2022-06-01 00:41:40|12701.6|12699.6|12700.7|12698.7|12701.7|12699.7|12700.7|12698.7|6
1654044110000|2022-06-01 00:41:50|12700.8|12698.8|12701.1|12699.1|12701.3|12699.3|12700.8|12698.8|2
1654044120000|2022-06-01 00:42:00|12701|12699|12702.1|12700.1|12702.3|12700.3|12700.7|12698.7|3
1654044130000|2022-06-01 00:42:10|12702.2|12700.2|12702.8|12700.8|12702.8|12700.8|12701.8|12699.8|5
1654044140000|2022-06-01 00:42:20|12702.6|12700.6|12702.8|12700.8|12703|12701|12702.5|12700.5|5
1654044150000|2022-06-01 00:42:30|12702.7|12700.7|12703|12701|12703|12701|12702.7|12700.7|1
1654044160000|2022-06-01 00:42:40|12703.2|12701.2|12703.6|12701.6|12703.8|12701.8|12703.2|12701.2|24
1654044170000|2022-06-01 00:42:50|12703.7|12701.7|12703.7|12701.7|12703.7|12701.7|12703.2|12701.2|3
1654044180000|2022-06-01 00:43:00|12703.6|12701.6|12702.3|12700.3|12703.7|12701.7|12702.3|12700.3|12
1654044190000|2022-06-01 00:43:10|12702.8|12700.8|12703|12701|12703.2|12701.2|12702.5|12700.5|7
1654044200000|2022-06-01 00:43:20|12703.1|12701.1|12702|12700|12704.1|12702.1|12702|12700|17
1654044210000|2022-06-01 00:43:30|12701.8|12699.8|12703.6|12701.6|12704.1|12702.1|12701.7|12699.7|3
1654044220000|2022-06-01 00:43:40|12703.5|12701.5|12702.6|12700.6|12703.6|12701.6|12702.5|12700.5|2
1654044230000|2022-06-01 00:43:50|12703.5|12701.5|12703.2|12701.2|12703.5|12701.5|12703.1|12701.1|3
1654044240000|2022-06-01 00:44:00|12703.1|12701.1|12702.7|12700.7|12703.1|12701.1|12702.1|12700.1|5
1654044250000|2022-06-01 00:44:10|12703.2|12701.2|12703|12701|12703.2|12701.2|12702.7|12700.7|2
1654044260000|2022-06-01 00:44:20|12702.8|12700.8|12702.8|12700.8|12703|12701|12702.7|12700.7|0
1654044270000|2022-06-01 00:44:30|12703|12701|12702.1|12700.1|12703.1|12701.1|12702.1|12700.1|2
1654044280000|2022-06-01 00:44:40|12702.2|12700.2|12702.7|12700.7|12703.2|12701.2|12702.2|12700.2|6
1654044290000|2022-06-01 00:44:50|12702.8|12700.8|12703.2|12701.2|12703.2|12701.2|12702.7|12700.7|4
1654044300000|2022-06-01 00:45:00|12703.1|12701.1|12703|12701|12703.2|12701.2|12703|12701|2
1654044310000|2022-06-01 00:45:10|12703.6|12701.6|12703.7|12701.7|12704|12702|12703.5|12701.5|5
1654044320000|2022-06-01 00:45:20|12703.6|12701.6|12705.3|12703.3|12705.6|12703.6|12703.1|12701.1|33
1654044330000|2022-06-01 00:45:30|12705.2|12703.2|12705.6|12703.6|12706.2|12704.2|12704.7|12702.7|7
1654044340000|2022-06-01 00:45:40|12705.7|12703.7|12706.2|12704.2|12707.5|12705.5|12705.6|12703.6|16
1654044350000|2022-06-01 00:45:50|12705.6|12703.6|12705.8|12703.8|12706|12704|12705|12703|23
1654044360000|2022-06-01 00:46:00|12705.7|12703.7|12703.5|12701.5|12706.1|12704.1|12703.5|12701.5|12
1654044370000|2022-06-01 00:46:10|12703.3|12701.3|12704.3|12702.3|12704.7|12702.7|12703.3|12701.3|3
1654044380000|2022-06-01 00:46:20|12704.5|12702.5|12704.3|12702.3|12704.6|12702.6|12704.2|12702.2|7
1654044390000|2022-06-01 00:46:30|12703.8|12701.8|12703.8|12701.8|12704.1|12702.1|12703.8|12701.8|2
1654044400000|2022-06-01 00:46:40|12703.7|12701.7|12703.3|12701.3|12703.7|12701.7|12702.6|12700.6|8
1654044410000|2022-06-01 00:46:50|12703.5|12701.5|12703.7|12701.7|12704.6|12702.6|12703.5|12701.5|8
1654044420000|2022-06-01 00:47:00|12703.8|12701.8|12703.5|12701.5|12703.8|12701.8|12703.5|12701.5|0
1654044430000|2022-06-01 00:47:10|12703.6|12701.6|12703.6|12701.6|12703.6|12701.6|12703.5|12701.5|0
1654044440000|2022-06-01 00:47:20|12703.5|12701.5|12704.7|12702.7|12704.7|12702.7|12703.5|12701.5|2
1654044450000|2022-06-01 00:47:30|12704.5|12702.5|12704.3|12702.3|12704.7|12702.7|12704.3|12702.3|1
1654044460000|2022-06-01 00:47:40|12704.5|12702.5|12703.7|12701.7|12704.6|12702.6|12703.6|12701.6|5
1654044470000|2022-06-01 00:47:50|12703.6|12701.6|12703.7|12701.7|12703.7|12701.7|12703.5|12701.5|1
1654044480000|2022-06-01 00:48:00|12703.6|12701.6|12703.2|12701.2|12703.7|12701.7|12703.2|12701.2|2
1654044490000|2022-06-01 00:48:10|12703.3|12701.3|12704|12702|12704.1|12702.1|12703.3|12701.3|5
1654044500000|2022-06-01 00:48:20|12703.8|12701.8|12702.7|12700.7|12703.8|12701.8|12702.7|12700.7|3
1654044510000|2022-06-01 00:48:30|12702.6|12700.6|12703.5|12701.5|12703.7|12701.7|12702.5|12700.5|8
1654044520000|2022-06-01 00:48:40|12703.3|12701.3|12702.3|12700.3|12703.5|12701.5|12702.3|12700.3|7
1654044530000|2022-06-01 00:48:50|12702.1|12700.1|12702.2|12700.2|12702.6|12700.6|12702.1|12700.1|8
1654044540000|2022-06-01 00:49:00|12702.5|12700.5|12703.7|12701.7|12703.7|12701.7|12702.3|12700.3|37
1654044550000|2022-06-01 00:49:10|12703.8|12701.8|12704|12702|12705.1|12703.1|12703.8|12701.8|10
1654044560000|2022-06-01 00:49:20|12703.8|12701.8|12704.2|12702.2|12704.7|12702.7|12703.8|12701.8|6
1654044570000|2022-06-01 00:49:30|12704.1|12702.1|12704.1|12702.1|12704.1|12702.1|12704.1|12702.1|1
1654044580000|2022-06-01 00:49:40|12704.2|12702.2|12705.5|12703.5|12705.5|12703.5|12704|12702|28
1654044590000|2022-06-01 00:49:50|12705.3|12703.3|12704.7|12702.7|12705.3|12703.3|12704.3|12702.3|6
1654044600000|2022-06-01 00:50:00|12704.6|12702.6|12705.7|12703.7|12705.8|12703.8|12704.5|12702.5|4
1654044610000|2022-06-01 00:50:10|12705.6|12703.6|12704.5|12702.5|12706|12704|12704.5|12702.5|8
1654044620000|2022-06-01 00:50:20|12705|12703|12704.2|12702.2|12705.1|12703.1|12704.2|12702.2|13
1654044630000|2022-06-01 00:50:30|12704.3|12702.3|12704.2|12702.2|12704.5|12702.5|12704.2|12702.2|0
1654044640000|2022-06-01 00:50:40|12704.6|12702.6|12704.6|12702.6|12704.6|12702.6|12704.5|12702.5|2
1654044650000|2022-06-01 00:50:50|12704.8|12702.8|12703.2|12701.2|12705|12703|12703.2|12701.2|51
1654044660000|2022-06-01 00:51:00|12703.3|12701.3|12703.1|12701.1|12704.2|12702.2|12703.1|12701.1|2
1654044670000|2022-06-01 00:51:10|12703.2|12701.2|12703.6|12701.6|12703.7|12701.7|12703.1|12701.1|2
1654044680000|2022-06-01 00:51:20|12703.5|12701.5|12703|12701|12703.5|12701.5|12703|12701|1
1654044690000|2022-06-01 00:51:30|12703.1|12701.1|12702.3|12700.3|12703.1|12701.1|12702.2|12700.2|8
1654044700000|2022-06-01 00:51:40|12702.7|12700.7|12702.7|12700.7|12702.7|12700.7|12702.6|12700.6|5
1654044710000|2022-06-01 00:51:50|12703.3|12701.3|12704.7|12702.7|12704.7|12702.7|12703.3|12701.3|5
1654044720000|2022-06-01 00:52:00|12704.6|12702.6|12704.5|12702.5|12704.6|12702.6|12704.5|12702.5|5
1654044730000|2022-06-01 00:52:10|12704.3|12702.3|12704.2|12702.2|12704.3|12702.3|12703.6|12701.6|4
1654044740000|2022-06-01 00:52:20|12704.3|12702.3|12705.6|12703.6|12705.6|12703.6|12704.2|12702.2|11
1654044750000|2022-06-01 00:52:30|12705.7|12703.7|12704.8|12702.8|12705.7|12703.7|12704.5|12702.5|6
1654044760000|2022-06-01 00:52:40|12705|12703|12705.1|12703.1|12705.5|12703.5|12705|12703|1
1654044770000|2022-06-01 00:52:50|12705|12703|12704.1|12702.1|12705|12703|12703.6|12701.6|6
1654044780000|2022-06-01 00:53:00|12704.2|12702.2|12704.5|12702.5|12704.5|12702.5|12704|12702|0
1654044790000|2022-06-01 00:53:10|12704.6|12702.6|12704|12702|12704.6|12702.6|12704|12702|3
1654044800000|2022-06-01 00:53:20|12703.6|12701.6|12703.8|12701.8|12704|12702|12703.2|12701.2|11
1654044810000|2022-06-01 00:53:30|12703.6|12701.6|12704.1|12702.1|12704.1|12702.1|12703.3|12701.3|1
1654044820000|2022-06-01 00:53:40|12704|12702|12703.7|12701.7|12704.2|12702.2|12703.5|12701.5|2
1654044830000|2022-06-01 00:53:50|12703.8|12701.8|12705.3|12703.3|12705.3|12703.3|12703.8|12701.8|2
1654044840000|2022-06-01 00:54:00|12705.2|12703.2|12705.1|12703.1|12705.2|12703.2|12704.6|12702.6|2
1654044850000|2022-06-01 00:54:10|12705.2|12703.2|12705.1|12703.1|12705.3|12703.3|12704.7|12702.7|3
1654044860000|2022-06-01 00:54:20|12705|12703|12704.6|12702.6|12705.7|12703.7|12704.6|12702.6|9
1654044870000|2022-06-01 00:54:30|12704.3|12702.3|12704.1|12702.1|12704.3|12702.3|12704|12702|5
1654044880000|2022-06-01 00:54:40|12704.3|12702.3|12703.8|12701.8|12704.3|12702.3|12702.7|12700.7|10
1654044890000|2022-06-01 00:54:50|12704.1|12702.1|12703.6|12701.6|12704.1|12702.1|12703.5|12701.5|1
1654044900000|2022-06-01 00:55:00|12703.8|12701.8|12704.2|12702.2|12704.5|12702.5|12703.6|12701.6|4
1654044910000|2022-06-01 00:55:10|12703.3|12701.3|12703.2|12701.2|12703.3|12701.3|12703.1|12701.1|4
1654044920000|2022-06-01 00:55:20|12703.6|12701.6|12703.7|12701.7|12704.3|12702.3|12703.6|12701.6|3
1654044930000|2022-06-01 00:55:30|12703.6|12701.6|12703.3|12701.3|12703.6|12701.6|12703|12701|1
1654044940000|2022-06-01 00:55:40|12703|12701|12703.3|12701.3|12703.3|12701.3|12702.8|12700.8|6
1654044950000|2022-06-01 00:55:50|12703.8|12701.8|12703.3|12701.3|12703.8|12701.8|12703.3|12701.3|1
1654044960000|2022-06-01 00:56:00|12703|12701|12702.8|12700.8|12703.5|12701.5|12702.5|12700.5|15
1654044970000|2022-06-01 00:56:10|12703|12701|12703.7|12701.7|12703.7|12701.7|12703|12701|2
1654044980000|2022-06-01 00:56:20|12703.8|12701.8|12703.5|12701.5|12704.1|12702.1|12703.3|12701.3|1
1654044990000|2022-06-01 00:56:30|12703.6|12701.6|12702.8|12700.8|12703.6|12701.6|12702.8|12700.8|2
1654045000000|2022-06-01 00:56:40|12702.7|12700.7|12702.1|12700.1|12702.7|12700.7|12701.5|12699.5|53
1654045010000|2022-06-01 00:56:50|12702.2|12700.2|12703.3|12701.3|12703.6|12701.6|12702.1|12700.1|6
1654045020000|2022-06-01 00:57:00|12703.2|12701.2|12703.1|12701.1|12703.2|12701.2|12703|12701|2
1654045030000|2022-06-01 00:57:10|12703.2|12701.2|12703.2|12701.2|12703.7|12701.7|12703.1|12701.1|6
1654045040000|2022-06-01 00:57:20|12703.1|12701.1|12701.2|12699.2|12703.2|12701.2|12701.2|12699.2|7
1654045050000|2022-06-01 00:57:30|12701|12699|12701.1|12699.1|12701.1|12699.1|12700.2|12698.2|11
1654045060000|2022-06-01 00:57:40|12701.3|12699.3|12701.6|12699.6|12701.6|12699.6|12701|12699|1
1654045070000|2022-06-01 00:57:50|12701.7|12699.7|12700.2|12698.2|12701.7|12699.7|12700.2|12698.2|3
1654045080000|2022-06-01 00:58:00|12700.1|12698.1|12696.8|12694.8|12700.1|12698.1|12696.2|12694.2|59
1654045090000|2022-06-01 00:58:10|12696.6|12694.6|12697.5|12695.5|12697.5|12695.5|12696.5|12694.5|11
1654045100000|2022-06-01 00:58:20|12697.6|12695.6|12697.7|12695.7|12698.3|12696.3|12696.8|12694.8|9
1654045110000|2022-06-01 00:58:30|12697.6|12695.6|12698.5|12696.5|12698.5|12696.5|12697.6|12695.6|25
1654045120000|2022-06-01 00:58:40|12698.3|12696.3|12697.6|12695.6|12698.3|12696.3|12697.2|12695.2|4
1654045130000|2022-06-01 00:58:50|12697.3|12695.3|12697.7|12695.7|12698.1|12696.1|12697.1|12695.1|9
1654045140000|2022-06-01 00:59:00|12697.8|12695.8|12698.1|12696.1|12698.3|12696.3|12697.7|12695.7|2
1654045150000|2022-06-01 00:59:10|12698|12696|12697.8|12695.8|12698.1|12696.1|12697.5|12695.5|3
1654045160000|2022-06-01 00:59:20|12697.6|12695.6|12697.6|12695.6|12697.6|12695.6|12697.2|12695.2|11
1654045170000|2022-06-01 00:59:30|12697.7|12695.7|12697.6|12695.6|12697.8|12695.8|12697.5|12695.5|0
1654045180000|2022-06-01 00:59:40|12697.5|12695.5|12696.6|12694.6|12697.5|12695.5|12696.6|12694.6|14
1654045190000|2022-06-01 00:59:50|12696|12694|12697.5|12695.5|12697.5|12695.5|12695.6|12693.6|16
1654045200000|2022-06-01 01:00:00|12697.6|12695.6|12695.6|12693.6|12697.6|12695.6|12693.5|12691.5|35
1654045210000|2022-06-01 01:00:10|12695.7|12693.7|12696.3|12694.3|12697.5|12695.5|12695.3|12693.3|10
1654045220000|2022-06-01 01:00:20|12696|12694|12695.3|12693.3|12696|12694|12695.2|12693.2|10
1654045230000|2022-06-01 01:00:30|12695.2|12693.2|12695.6|12693.6|12695.7|12693.7|12694.3|12692.3|3
1654045240000|2022-06-01 01:00:40|12695.3|12693.3|12693.8|12691.8|12695.5|12693.5|12693.6|12691.6|53
1654045250000|2022-06-01 01:00:50|12694|12692|12695.1|12693.1|12695.3|12693.3|12694|12692|3
1654045260000|2022-06-01 01:01:00|12695|12693|12695|12693|12696.3|12694.3|12695|12693|9
1654045270000|2022-06-01 01:01:10|12695.1|12693.1|12695.5|12693.5|12695.7|12693.7|12695.1|12693.1|6
1654045280000|2022-06-01 01:01:20|12695|12693|12693.1|12691.1|12695.2|12693.2|12693.1|12691.1|20
1654045290000|2022-06-01 01:01:30|12692.7|12690.7|12692.3|12690.3|12693.8|12691.8|12692.2|12690.2|35
1654045300000|2022-06-01 01:01:40|12692|12690|12693|12691|12693.1|12691.1|12691.7|12689.7|14
1654045310000|2022-06-01 01:01:50|12693.1|12691.1|12693.5|12691.5|12694.1|12692.1|12693.1|12691.1|19
1654045320000|2022-06-01 01:02:00|12693.3|12691.3|12694.3|12692.3|12695.2|12693.2|12693.3|12691.3|29
1654045330000|2022-06-01 01:02:10|12694.1|12692.1|12694.8|12692.8|12695.5|12693.5|12694.1|12692.1|11
1654045340000|2022-06-01 01:02:20|12694.6|12692.6|12695|12693|12695.2|12693.2|12694.5|12692.5|19
1654045350000|2022-06-01 01:02:30|12694.8|12692.8|12694.3|12692.3|12695.2|12693.2|12693.8|12691.8|6
1654045360000|2022-06-01 01:02:40|12694.6|12692.6|12694.6|12692.6|12694.7|12692.7|12694.1|12692.1|1
1654045370000|2022-06-01 01:02:50|12694.3|12692.3|12698.1|12696.1|12698.7|12696.7|12694.2|12692.2|39
1654045380000|2022-06-01 01:03:00|12697.6|12695.6|12698|12696|12698.3|12696.3|12697.6|12695.6|12
1654045390000|2022-06-01 01:03:10|12698.1|12696.1|12700|12698|12700|12698|12698.1|12696.1|18
1654045400000|2022-06-01 01:03:20|12699.8|12697.8|12702.3|12700.3|12702.6|12700.6|12699.8|12697.8|38
1654045410000|2022-06-01 01:03:30|12702.2|12700.2|12700.5|12698.5|12702.2|12700.2|12700.5|12698.5|10
1654045420000|2022-06-01 01:03:40|12700.7|12698.7|12700.3|12698.3|12701|12699|12700.3|12698.3|25
1654045430000|2022-06-01 01:03:50|12700.2|12698.2|12701.1|12699.1|12702|12700|12700.2|12698.2|12
1654045440000|2022-06-01 01:04:00|12701|12699|12701.3|12699.3|12701.7|12699.7|12700.8|12698.8|13
1654045450000|2022-06-01 01:04:10|12701.2|12699.2|12702.1|12700.1|12702.1|12700.1|12700.1|12698.1|17
1654045460000|2022-06-01 01:04:20|12702|12700|12700.7|12698.7|12702|12700|12700.7|12698.7|5
1654045470000|2022-06-01 01:04:30|12701|12699|12701.3|12699.3|12702.1|12700.1|12701|12699|9
1654045480000|2022-06-01 01:04:40|12701.2|12699.2|12701.1|12699.1|12701.5|12699.5|12701.1|12699.1|3
1654045490000|2022-06-01 01:04:50|12701|12699|12702.1|12700.1|12702.2|12700.2|12701|12699|10
1654045500000|2022-06-01 01:05:00|12702|12700|12702.2|12700.2|12702.2|12700.2|12701.8|12699.8|2
1654045510000|2022-06-01 01:05:10|12702.1|12700.1|12700.5|12698.5|12702.2|12700.2|12700.5|12698.5|12
1654045520000|2022-06-01 01:05:20|12700.6|12698.6|12700|12698|12702.2|12700.2|12699.7|12697.7|17
1654045530000|2022-06-01 01:05:30|12700.1|12698.1|12700.3|12698.3|12700.6|12698.6|12700|12698|9
1654045540000|2022-06-01 01:05:40|12700.2|12698.2|12703.1|12701.1|12703.1|12701.1|12700.2|12698.2|49
1654045550000|2022-06-01 01:05:50|12703.2|12701.2|12703.1|12701.1|12703.5|12701.5|12703.1|12701.1|0
1654045560000|2022-06-01 01:06:00|12703.2|12701.2|12702.3|12700.3|12703.6|12701.6|12702.2|12700.2|19
1654045570000|2022-06-01 01:06:10|12702.2|12700.2|12701|12699|12702.2|12700.2|12701|12699|7
1654045580000|2022-06-01 01:06:20|12700.8|12698.8|12700.7|12698.7|12701|12699|12700.5|12698.5|5
1654045590000|2022-06-01 01:06:30|12700.8|12698.8|12699.8|12697.8|12701|12699|12699.8|12697.8|13
1654045600000|2022-06-01 01:06:40|12699.7|12697.7|12699.6|12697.6|12700.2|12698.2|12699.2|12697.2|6
1654045610000|2022-06-01 01:06:50|12699.5|12697.5|12701.2|12699.2|12702.2|12700.2|12699.5|12697.5|11
1654045620000|2022-06-01 01:07:00|12701.1|12699.1|12700.3|12698.3|12701.3|12699.3|12700.2|12698.2|5
1654045630000|2022-06-01 01:07:10|12700.2|12698.2|12700.8|12698.8|12701|12699|12700|12698|15
1654045640000|2022-06-01 01:07:20|12701|12699|12702|12700|12702.1|12700.1|12700.6|12698.6|8
1654045650000|2022-06-01 01:07:30|12701.8|12699.8|12702.8|12700.8|12703.2|12701.2|12701.7|12699.7|8
1654045660000|2022-06-01 01:07:40|12702.7|12700.7|12702.6|12700.6|12703.2|12701.2|12702|12700|2
1654045670000|2022-06-01 01:07:50|12702.5|12700.5|12702.6|12700.6|12703|12701|12702.1|12700.1|7
1654045680000|2022-06-01 01:08:00|12702.5|12700.5|12703.3|12701.3|12703.3|12701.3|12702.5|12700.5|6
1654045690000|2022-06-01 01:08:10|12703.2|12701.2|12701.8|12699.8|12703.2|12701.2|12701.7|12699.7|8
1654045700000|2022-06-01 01:08:20|12702.1|12700.1|12703.3|12701.3|12703.3|12701.3|12702.1|12700.1|3
1654045710000|2022-06-01 01:08:30|12703.2|12701.2|12704.6|12702.6|12704.8|12702.8|12702.8|12700.8|16
1654045720000|2022-06-01 01:08:40|12704.7|12702.7|12703.7|12701.7|12705.1|12703.1|12703.6|12701.6|22
1654045730000|2022-06-01 01:08:50|12703.8|12701.8|12704.3|12702.3|12704.6|12702.6|12703.8|12701.8|3
1654045740000|2022-06-01 01:09:00|12704.2|12702.2|12703.1|12701.1|12704.3|12702.3|12703|12701|17
1654045750000|2022-06-01 01:09:10|12703|12701|12703.5|12701.5|12703.5|12701.5|12702.8|12700.8|2
1654045760000|2022-06-01 01:09:20|12703.3|12701.3|12703|12701|12703.6|12701.6|12702.8|12700.8|6
1654045770000|2022-06-01 01:09:30|12702.8|12700.8|12703|12701|12703.1|12701.1|12702.7|12700.7|0
1654045780000|2022-06-01 01:09:40|12703.1|12701.1|12704|12702|12704|12702|12702.6|12700.6|3
1654045790000|2022-06-01 01:09:50|12704.3|12702.3|12704.5|12702.5|12704.5|12702.5|12704.1|12702.1|5
1654045800000|2022-06-01 01:10:00|12704.3|12702.3|12706.1|12704.1|12706.1|12704.1|12704.3|12702.3|27
1654045810000|2022-06-01 01:10:10|12706|12704|12707.7|12705.7|12708.6|12706.6|12705.3|12703.3|54
1654045820000|2022-06-01 01:10:20|12707.8|12705.8|12709.2|12707.2|12710.6|12708.6|12707.7|12705.7|30
1654045830000|2022-06-01 01:10:30|12709.3|12707.3|12710.3|12708.3|12710.6|12708.6|12709.3|12707.3|12
1654045840000|2022-06-01 01:10:40|12710.2|12708.2|12709.3|12707.3|12710.2|12708.2|12709.1|12707.1|8
1654045850000|2022-06-01 01:10:50|12709.2|12707.2|12710.2|12708.2|12710.2|12708.2|12709.2|12707.2|12
1654045860000|2022-06-01 01:11:00|12710.1|12708.1|12714.5|12712.5|12714.5|12712.5|12709.7|12707.7|76
1654045870000|2022-06-01 01:11:10|12714.2|12712.2|12714|12712|12714.3|12712.3|12712.5|12710.5|40
1654045880000|2022-06-01 01:11:20|12714.1|12712.1|12714.3|12712.3|12714.7|12712.7|12713.3|12711.3|23
1654045890000|2022-06-01 01:11:30|12714.2|12712.2|12713.2|12711.2|12714.3|12712.3|12713.2|12711.2|6
1654045900000|2022-06-01 01:11:40|12713.3|12711.3|12712.1|12710.1|12713.7|12711.7|12712.1|12710.1|18
1654045910000|2022-06-01 01:11:50|12712.2|12710.2|12713|12711|12713|12711|12712.2|12710.2|6
1654045920000|2022-06-01 01:12:00|12713.3|12711.3|12715|12713|12715|12713|12713.3|12711.3|15
1654045930000|2022-06-01 01:12:10|12714.8|12712.8|12715|12713|12715.1|12713.1|12714.7|12712.7|6
1654045940000|2022-06-01 01:12:20|12714.7|12712.7|12714.1|12712.1|12715.2|12713.2|12714.1|12712.1|23
1654045950000|2022-06-01 01:12:30|12714.2|12712.2|12714.2|12712.2|12715|12713|12714|12712|12
1654045960000|2022-06-01 01:12:40|12714.3|12712.3|12715.1|12713.1|12715.2|12713.2|12714|12712|13
1654045970000|2022-06-01 01:12:50|12715.2|12713.2|12716.1|12714.1|12716.2|12714.2|12714.8|12712.8|33
1654045980000|2022-06-01 01:13:00|12716.2|12714.2|12715.6|12713.6|12721.1|12719.1|12715.3|12713.3|135
1654045990000|2022-06-01 01:13:10|12715.5|12713.5|12713.7|12711.7|12716.2|12714.2|12713.3|12711.3|27
1654046000000|2022-06-01 01:13:20|12713.8|12711.8|12713.3|12711.3|12715.1|12713.1|12713|12711|25
1654046010000|2022-06-01 01:13:30|12713.5|12711.5|12710.8|12708.8|12714.3|12712.3|12709.8|12707.8|35
1654046020000|2022-06-01 01:13:40|12710.6|12708.6|12710.5|12708.5|12710.6|12708.6|12709.7|12707.7|26
1654046030000|2022-06-01 01:13:50|12710.6|12708.6|12713|12711|12713.1|12711.1|12710.6|12708.6|7
1654046040000|2022-06-01 01:14:00|12713.1|12711.1|12714.3|12712.3|12715.8|12713.8|12712.7|12710.7|18
1654046050000|2022-06-01 01:14:10|12714.2|12712.2|12714.1|12712.1|12715.3|12713.3|12714.1|12712.1|9
1654046060000|2022-06-01 01:14:20|12714.3|12712.3|12714.6|12712.6|12715.1|12713.1|12713.8|12711.8|13
1654046070000|2022-06-01 01:14:30|12714.5|12712.5|12714.8|12712.8|12715.5|12713.5|12714.5|12712.5|8
1654046080000|2022-06-01 01:14:40|12715|12713|12715.1|12713.1|12715.3|12713.3|12714.5|12712.5|2
1654046090000|2022-06-01 01:14:50|12715|12713|12716.6|12714.6|12717.1|12715.1|12715|12713|9
1654046100000|2022-06-01 01:15:00|12716.8|12714.8|12718.2|12716.2|12719.5|12717.5|12716.2|12714.2|30
1654046110000|2022-06-01 01:15:10|12718.3|12716.3|12717.6|12715.6|12720.5|12718.5|12717.6|12715.6|39
1654046120000|2022-06-01 01:15:20|12717.5|12715.5|12716.8|12714.8|12717.8|12715.8|12716.7|12714.7|10
1654046130000|2022-06-01 01:15:30|12717|12715|12714.8|12712.8|12717|12715|12714.8|12712.8|13
1654046140000|2022-06-01 01:15:40|12715|12713|12716.8|12714.8|12717.3|12715.3|12714.7|12712.7|34
1654046150000|2022-06-01 01:15:50|12716.5|12714.5|12718|12716|12718.6|12716.6|12716.5|12714.5|56
1654046160000|2022-06-01 01:16:00|12718.1|12716.1|12719.8|12717.8|12720.3|12718.3|12717.3|12715.3|25
1654046170000|2022-06-01 01:16:10|12720.1|12718.1|12720|12718|12720.2|12718.2|12718.7|12716.7|19
1654046180000|2022-06-01 01:16:20|12720.1|12718.1|12719.8|12717.8|12720.3|12718.3|12719.1|12717.1|27
1654046190000|2022-06-01 01:16:30|12719.7|12717.7|12720.8|12718.8|12721|12719|12719.3|12717.3|2
1654046200000|2022-06-01 01:16:40|12720.7|12718.7|12720.8|12718.8|12721|12719|12720|12718|3
1654046210000|2022-06-01 01:16:50|12720.7|12718.7|12723.3|12721.3|12723.3|12721.3|12720.6|12718.6|50
1654046220000|2022-06-01 01:17:00|12723.2|12721.2|12722|12720|12724.5|12722.5|12721.8|12719.8|25
1654046230000|2022-06-01 01:17:10|12721.8|12719.8|12720.8|12718.8|12722.1|12720.1|12720.6|12718.6|15
1654046240000|2022-06-01 01:17:20|12721|12719|12720.7|12718.7|12721.6|12719.6|12720.5|12718.5|8
1654046250000|2022-06-01 01:17:30|12720.6|12718.6|12720.3|12718.3|12720.8|12718.8|12720.2|12718.2|0
1654046260000|2022-06-01 01:17:40|12720.2|12718.2|12720.8|12718.8|12721|12719|12719.3|12717.3|11
1654046270000|2022-06-01 01:17:50|12721|12719|12720.1|12718.1|12721|12719|12719.8|12717.8|6
1654046280000|2022-06-01 01:18:00|12719.7|12717.7|12720.1|12718.1|12721.1|12719.1|12719.7|12717.7|7
1654046290000|2022-06-01 01:18:10|12720.2|12718.2|12720.1|12718.1|12722|12720|12719.3|12717.3|8
1654046300000|2022-06-01 01:18:20|12720|12718|12720.8|12718.8|12721.7|12719.7|12719.8|12717.8|3
1654046310000|2022-06-01 01:18:30|12720.7|12718.7|12720.1|12718.1|12720.7|12718.7|12719.1|12717.1|4
1654046320000|2022-06-01 01:18:40|12720|12718|12719.8|12717.8|12720.5|12718.5|12719.6|12717.6|5
1654046330000|2022-06-01 01:18:50|12720|12718|12719.8|12717.8|12720.1|12718.1|12719.6|12717.6|3
1654046340000|2022-06-01 01:19:00|12720|12718|12719.1|12717.1|12721.3|12719.3|12719|12717|14
1654046350000|2022-06-01 01:19:10|12719.2|12717.2|12718.5|12716.5|12719.5|12717.5|12718.5|12716.5|7
1654046360000|2022-06-01 01:19:20|12718.8|12716.8|12717.6|12715.6|12719.7|12717.7|12717.6|12715.6|23
1654046370000|2022-06-01 01:19:30|12717.7|12715.7|12717.5|12715.5|12717.7|12715.7|12716.7|12714.7|9
1654046380000|2022-06-01 01:19:40|12717.7|12715.7|12717.6|12715.6|12718.2|12716.2|12717.6|12715.6|13
1654046390000|2022-06-01 01:19:50|12717.7|12715.7|12718.7|12716.7|12718.8|12716.8|12717.6|12715.6|9
1654046400000|2022-06-01 01:20:00|12718.6|12716.6|12718.7|12716.7|12719.5|12717.5|12718.1|12716.1|23
1654046410000|2022-06-01 01:20:10|12718.6|12716.6|12719.5|12717.5|12719.5|12717.5|12718.6|12716.6|6
1654046420000|2022-06-01 01:20:20|12719.6|12717.6|12719.7|12717.7|12719.7|12717.7|12719.5|12717.5|17
1654046430000|2022-06-01 01:20:30|12719.8|12717.8|12720.6|12718.6|12720.7|12718.7|12719.7|12717.7|5
1654046440000|2022-06-01 01:20:40|12719.8|12717.8|12719.3|12717.3|12719.8|12717.8|12719.2|12717.2|8
1654046450000|2022-06-01 01:20:50|12719.2|12717.2|12718.2|12716.2|12719.2|12717.2|12718.1|12716.1|4
1654046460000|2022-06-01 01:21:00|12718.1|12716.1|12719.5|12717.5|12719.5|12717.5|12718.1|12716.1|5
1654046470000|2022-06-01 01:21:10|12719.6|12717.6|12720.7|12718.7|12722.1|12720.1|12719.6|12717.6|31
1654046480000|2022-06-01 01:21:20|12720.8|12718.8|12720.8|12718.8|12721.5|12719.5|12720.6|12718.6|3
1654046490000|2022-06-01 01:21:30|12720.7|12718.7|12720.7|12718.7|12721.5|12719.5|12720.7|12718.7|0
1654046500000|2022-06-01 01:21:40|12720.6|12718.6|12720.7|12718.7|12720.8|12718.8|12720.6|12718.6|2
1654046510000|2022-06-01 01:21:50|12720.8|12718.8|12719.7|12717.7|12720.8|12718.8|12719.7|12717.7|3
1654046520000|2022-06-01 01:22:00|12719.1|12717.1|12719.3|12717.3|12719.8|12717.8|12718.5|12716.5|7
1654046530000|2022-06-01 01:22:10|12719.2|12717.2|12719.3|12717.3|12719.3|12717.3|12719.1|12717.1|0
1654046540000|2022-06-01 01:22:20|12719.2|12717.2|12717.5|12715.5|12719.6|12717.6|12717.5|12715.5|12
1654046550000|2022-06-01 01:22:30|12717.6|12715.6|12717.1|12715.1|12717.8|12715.8|12717.1|12715.1|17
1654046560000|2022-06-01 01:22:40|12717.6|12715.6|12718.6|12716.6|12718.7|12716.7|12717.6|12715.6|2
1654046570000|2022-06-01 01:22:50|12718.8|12716.8|12718.6|12716.6|12718.8|12716.8|12718.5|12716.5|3
1654046580000|2022-06-01 01:23:00|12718.5|12716.5|12717.6|12715.6|12719|12717|12717.6|12715.6|5
1654046590000|2022-06-01 01:23:10|12718|12716|12718.2|12716.2|12718.5|12716.5|12717.6|12715.6|2
1654046600000|2022-06-01 01:23:20|12717.7|12715.7|12718.3|12716.3|12718.5|12716.5|12717.6|12715.6|5
1654046610000|2022-06-01 01:23:30|12718.5|12716.5|12718.5|12716.5|12718.6|12716.6|12718.3|12716.3|1
1654046620000|2022-06-01 01:23:40|12718.6|12716.6|12717.8|12715.8|12718.6|12716.6|12717.6|12715.6|5
1654046630000|2022-06-01 01:23:50|12717.7|12715.7|12718.6|12716.6|12718.6|12716.6|12717.6|12715.6|3
1654046640000|2022-06-01 01:24:00|12718.5|12716.5|12718.7|12716.7|12718.8|12716.8|12718.3|12716.3|4
1654046650000|2022-06-01 01:24:10|12718.6|12716.6|12718.6|12716.6|12718.7|12716.7|12718.3|12716.3|0
1654046660000|2022-06-01 01:24:20|12718.5|12716.5|12717.3|12715.3|12718.5|12716.5|12717.1|12715.1|15
1654046670000|2022-06-01 01:24:30|12717.6|12715.6|12716.7|12714.7|12717.6|12715.6|12716.6|12714.6|2
1654046680000|2022-06-01 01:24:40|12716.6|12714.6|12716.3|12714.3|12717.1|12715.1|12716.3|12714.3|3
1654046690000|2022-06-01 01:24:50|12716|12714|12716|12714|12716.2|12714.2|12715.8|12713.8|5
1654046700000|2022-06-01 01:25:00|12715.8|12713.8|12716.5|12714.5|12716.5|12714.5|12715.8|12713.8|10
1654046710000|2022-06-01 01:25:10|12716.8|12714.8|12717.1|12715.1|12717.1|12715.1|12716.1|12714.1|4
1654046720000|2022-06-01 01:25:20|12717|12715|12716.1|12714.1|12717|12715|12715.8|12713.8|3
1654046730000|2022-06-01 01:25:30|12716|12714|12716.8|12714.8|12717.2|12715.2|12715.8|12713.8|6
1654046740000|2022-06-01 01:25:40|12717|12715|12717.6|12715.6|12717.6|12715.6|12717|12715|7
1654046750000|2022-06-01 01:25:50|12717.7|12715.7|12717.7|12715.7|12718|12716|12717.3|12715.3|1
1654046760000|2022-06-01 01:26:00|12717.8|12715.8|12718.6|12716.6|12718.6|12716.6|12717.8|12715.8|2
1654046770000|2022-06-01 01:26:10|12718.5|12716.5|12718.5|12716.5|12718.7|12716.7|12718.3|12716.3|1
1654046780000|2022-06-01 01:26:20|12718.3|12716.3|12718.3|12716.3|12718.8|12716.8|12718.3|12716.3|5
1654046790000|2022-06-01 01:26:30|12718.5|12716.5|12718.5|12716.5|12719.2|12717.2|12718.3|12716.3|12
1654046800000|2022-06-01 01:26:40|12718.3|12716.3|12717.8|12715.8|12718.3|12716.3|12717.7|12715.7|2
1654046810000|2022-06-01 01:26:50|12718|12716|12718|12716|12718|12716|12717.8|12715.8|0
1654046820000|2022-06-01 01:27:00|12717.8|12715.8|12717.6|12715.6|12718|12716|12717.3|12715.3|8
1654046830000|2022-06-01 01:27:10|12717.7|12715.7|12717.3|12715.3|12717.7|12715.7|12717.3|12715.3|0
1654046840000|2022-06-01 01:27:20|12716.3|12714.3|12716.5|12714.5|12717|12715|12716.2|12714.2|17
1654046850000|2022-06-01 01:27:30|12716.2|12714.2|12716.2|12714.2|12716.3|12714.3|12715.8|12713.8|4
1654046860000|2022-06-01 01:27:40|12716|12714|12716|12714|12716.1|12714.1|12715.8|12713.8|1
1654046870000|2022-06-01 01:27:50|12715.8|12713.8|12716.3|12714.3|12716.5|12714.5|12715.6|12713.6|4
1654046880000|2022-06-01 01:28:00|12716.2|12714.2|12715.5|12713.5|12716.5|12714.5|12715.3|12713.3|10
1654046890000|2022-06-01 01:28:10|12715.3|12713.3|12715.2|12713.2|12715.5|12713.5|12714.8|12712.8|2
1654046900000|2022-06-01 01:28:20|12715.1|12713.1|12714.8|12712.8|12715.1|12713.1|12714.1|12712.1|22
1654046910000|2022-06-01 01:28:30|12714.7|12712.7|12714.3|12712.3|12714.7|12712.7|12713.8|12711.8|4
1654046920000|2022-06-01 01:28:40|12714.2|12712.2|12714.8|12712.8|12715.2|12713.2|12714.2|12712.2|21
1654046930000|2022-06-01 01:28:50|12715|12713|12714.6|12712.6|12715|12713|12714.6|12712.6|2
1654046940000|2022-06-01 01:29:00|12714.5|12712.5|12714.7|12712.7|12715|12713|12714|12712|9
1654046950000|2022-06-01 01:29:10|12714.5|12712.5|12714.1|12712.1|12715|12713|12714|12712|2
1654046960000|2022-06-01 01:29:20|12714.2|12712.2|12713.6|12711.6|12714.5|12712.5|12713.5|12711.5|6
1654046970000|2022-06-01 01:29:30|12713.7|12711.7|12714.2|12712.2|12714.8|12712.8|12713.7|12711.7|5
1654046980000|2022-06-01 01:29:40|12714.1|12712.1|12714.7|12712.7|12714.7|12712.7|12714.1|12712.1|3
1654046990000|2022-06-01 01:29:50|12715|12713|12715.1|12713.1|12715.8|12713.8|12715|12713|5
1654047000000|2022-06-01 01:30:00|12715|12713|12713.6|12711.6|12715.1|12713.1|12713.2|12711.2|10
1654047010000|2022-06-01 01:30:10|12713.5|12711.5|12712.6|12710.6|12713.8|12711.8|12712.5|12710.5|10
1654047020000|2022-06-01 01:30:20|12712.5|12710.5|12713.1|12711.1|12713.1|12711.1|12711.6|12709.6|16
1654047030000|2022-06-01 01:30:30|12713|12711|12712.2|12710.2|12713|12711|12712.2|12710.2|5
1654047040000|2022-06-01 01:30:40|12712|12710|12712.5|12710.5|12712.6|12710.6|12711.1|12709.1|14
1654047050000|2022-06-01 01:30:50|12712.3|12710.3|12714.5|12712.5|12714.8|12712.8|12712.3|12710.3|9
1654047060000|2022-06-01 01:31:00|12714.6|12712.6|12715.2|12713.2|12716|12714|12714.6|12712.6|11
1654047070000|2022-06-01 01:31:10|12715.1|12713.1|12715|12713|12716.3|12714.3|12714.7|12712.7|15
1654047080000|2022-06-01 01:31:20|12714.8|12712.8|12715.3|12713.3|12715.8|12713.8|12714.7|12712.7|8
1654047090000|2022-06-01 01:31:30|12716.5|12714.5|12717.5|12715.5|12717.5|12715.5|12716.3|12714.3|23
1654047100000|2022-06-01 01:31:40|12717.2|12715.2|12718.6|12716.6|12718.8|12716.8|12717.2|12715.2|10
1654047110000|2022-06-01 01:31:50|12718.5|12716.5|12718.3|12716.3|12720.6|12718.6|12718.3|12716.3|27
1654047120000|2022-06-01 01:32:00|12718.2|12716.2|12716.6|12714.6|12718.2|12716.2|12716.3|12714.3|8
1654047130000|2022-06-01 01:32:10|12716.7|12714.7|12717.1|12715.1|12718|12716|12716.6|12714.6|16
1654047140000|2022-06-01 01:32:20|12717|12715|12717.1|12715.1|12717.8|12715.8|12717|12715|5
1654047150000|2022-06-01 01:32:30|12717.3|12715.3|12717.7|12715.7|12718.1|12716.1|12716.7|12714.7|23
1654047160000|2022-06-01 01:32:40|12717.8|12715.8|12718.5|12716.5|12718.5|12716.5|12717.7|12715.7|3
1654047170000|2022-06-01 01:32:50|12718.3|12716.3|12718.5|12716.5|12718.5|12716.5|12717.3|12715.3|9
1654047180000|2022-06-01 01:33:00|12719.1|12717.1|12718.5|12716.5|12720.8|12718.8|12718.5|12716.5|27
1654047190000|2022-06-01 01:33:10|12719.2|12717.2|12719.8|12717.8|12719.8|12717.8|12718.7|12716.7|13
1654047200000|2022-06-01 01:33:20|12719.6|12717.6|12719.1|12717.1|12719.8|12717.8|12719|12717|4
1654047210000|2022-06-01 01:33:30|12719|12717|12718.6|12716.6|12719.1|12717.1|12718.5|12716.5|4
1654047220000|2022-06-01 01:33:40|12718.5|12716.5|12717.6|12715.6|12718.6|12716.6|12716.7|12714.7|11
1654047230000|2022-06-01 01:33:50|12717.3|12715.3|12717.6|12715.6|12717.7|12715.7|12717.1|12715.1|4
1654047240000|2022-06-01 01:34:00|12718.2|12716.2|12714.6|12712.6|12718.2|12716.2|12714.6|12712.6|12
1654047250000|2022-06-01 01:34:10|12714.7|12712.7|12713.2|12711.2|12714.7|12712.7|12713.1|12711.1|20
1654047260000|2022-06-01 01:34:20|12713.3|12711.3|12713.8|12711.8|12714.1|12712.1|12713.2|12711.2|11
1654047270000|2022-06-01 01:34:30|12713.5|12711.5|12713.2|12711.2|12713.7|12711.7|12713|12711|12
1654047280000|2022-06-01 01:34:40|12713.3|12711.3|12712.5|12710.5|12713.5|12711.5|12711.7|12709.7|9
1654047290000|2022-06-01 01:34:50|12712.3|12710.3|12711.8|12709.8|12712.6|12710.6|12711.8|12709.8|15
1654047300000|2022-06-01 01:35:00|12711.7|12709.7|12707.7|12705.7|12711.8|12709.8|12706.7|12704.7|70
1654047310000|2022-06-01 01:35:10|12707.5|12705.5|12705.2|12703.2|12708.1|12706.1|12705.2|12703.2|18
1654047320000|2022-06-01 01:35:20|12705.1|12703.1|12702.5|12700.5|12705.2|12703.2|12702.1|12700.1|55
1654047330000|2022-06-01 01:35:30|12702.3|12700.3|12704.2|12702.2|12705.5|12703.5|12702.3|12700.3|25
1654047340000|2022-06-01 01:35:40|12703.8|12701.8|12705.3|12703.3|12705.5|12703.5|12703.7|12701.7|14
1654047350000|2022-06-01 01:35:50|12705.5|12703.5|12705.1|12703.1|12707.1|12705.1|12704.8|12702.8|21
1654047360000|2022-06-01 01:36:00|12704.8|12702.8|12702.5|12700.5|12705.3|12703.3|12701.5|12699.5|34
1654047370000|2022-06-01 01:36:10|12701.6|12699.6|12703|12701|12703.7|12701.7|12701.1|12699.1|17
1654047380000|2022-06-01 01:36:20|12703.2|12701.2|12704.1|12702.1|12704.2|12702.2|12703|12701|8
1654047390000|2022-06-01 01:36:30|12704|12702|12702.6|12700.6|12704|12702|12702|12700|12
1654047400000|2022-06-01 01:36:40|12702.5|12700.5|12703.6|12701.6|12704.1|12702.1|12701.2|12699.2|14
1654047410000|2022-06-01 01:36:50|12703.5|12701.5|12702.3|12700.3|12703.5|12701.5|12701.8|12699.8|2
1654047420000|2022-06-01 01:37:00|12702.5|12700.5|12702.6|12700.6|12703.6|12701.6|12701.6|12699.6|5
1654047430000|2022-06-01 01:37:10|12702|12700|12702.3|12700.3|12702.5|12700.5|12702|12700|5
1654047440000|2022-06-01 01:37:20|12702.5|12700.5|12703.8|12701.8|12704.2|12702.2|12702.5|12700.5|9
1654047450000|2022-06-01 01:37:30|12703.7|12701.7|12704.2|12702.2|12704.2|12702.2|12703.6|12701.6|2
1654047460000|2022-06-01 01:37:40|12704.1|12702.1|12704.2|12702.2|12704.2|12702.2|12703.7|12701.7|2
1654047470000|2022-06-01 01:37:50|12704.1|12702.1|12705.3|12703.3|12705.8|12703.8|12703.8|12701.8|12
1654047480000|2022-06-01 01:38:00|12705.8|12703.8|12706.3|12704.3|12707.1|12705.1|12705.1|12703.1|14
1654047490000|2022-06-01 01:38:10|12707.1|12705.1|12707.3|12705.3|12708.5|12706.5|12706.8|12704.8|16
1654047500000|2022-06-01 01:38:20|12707.2|12705.2|12708.8|12706.8|12709.1|12707.1|12707.1|12705.1|9
1654047510000|2022-06-01 01:38:30|12709|12707|12711.7|12709.7|12712.5|12710.5|12708.7|12706.7|41
1654047520000|2022-06-01 01:38:40|12711.8|12709.8|12711.5|12709.5|12712.3|12710.3|12711.1|12709.1|3
1654047530000|2022-06-01 01:38:50|12711.3|12709.3|12713.1|12711.1|12713.5|12711.5|12711.3|12709.3|11
1654047540000|2022-06-01 01:39:00|12713|12711|12713.3|12711.3|12713.5|12711.5|12712.3|12710.3|5
1654047550000|2022-06-01 01:39:10|12713.5|12711.5|12713.5|12711.5|12713.5|12711.5|12713|12711|5
1654047560000|2022-06-01 01:39:20|12714.3|12712.3|12717.1|12715.1|12717.5|12715.5|12714.3|12712.3|21
1654047570000|2022-06-01 01:39:30|12717.2|12715.2|12717.6|12715.6|12718.3|12716.3|12715.1|12713.1|31
1654047580000|2022-06-01 01:39:40|12717.5|12715.5|12715.6|12713.6|12718.1|12716.1|12715.5|12713.5|19
1654047590000|2022-06-01 01:39:50|12715.7|12713.7|12715.6|12713.6|12715.8|12713.8|12714.6|12712.6|6
1654047600000|2022-06-01 01:40:00|12715.5|12713.5|12714.1|12712.1|12715.5|12713.5|12714.1|12712.1|10
1654047610000|2022-06-01 01:40:10|12714|12712|12713.1|12711.1|12714|12712|12712.6|12710.6|14
1654047620000|2022-06-01 01:40:20|12713.2|12711.2|12711.8|12709.8|12713.6|12711.6|12711.7|12709.7|9
1654047630000|2022-06-01 01:40:30|12712|12710|12713.2|12711.2|12714.3|12712.3|12712|12710|9
1654047640000|2022-06-01 01:40:40|12712.8|12710.8|12713.7|12711.7|12713.7|12711.7|12712.5|12710.5|5
1654047650000|2022-06-01 01:40:50|12713.6|12711.6|12714.1|12712.1|12714.6|12712.6|12713|12711|6
1654047660000|2022-06-01 01:41:00|12713.8|12711.8|12712.1|12710.1|12713.8|12711.8|12711.6|12709.6|8
1654047670000|2022-06-01 01:41:10|12712.3|12710.3|12713.5|12711.5|12713.5|12711.5|12712.3|12710.3|1
1654047680000|2022-06-01 01:41:20|12714.3|12712.3|12712|12710|12714.3|12712.3|12711.6|12709.6|5
1654047690000|2022-06-01 01:41:30|12711.8|12709.8|12712.3|12710.3|12712.6|12710.6|12711.6|12709.6|5
1654047700000|2022-06-01 01:41:40|12712.5|12710.5|12713.3|12711.3|12713.7|12711.7|12712.1|12710.1|9
1654047710000|2022-06-01 01:41:50|12713.5|12711.5|12713.3|12711.3|12714|12712|12712.8|12710.8|1
1654047720000|2022-06-01 01:42:00|12713.2|12711.2|12714.5|12712.5|12714.5|12712.5|12712.1|12710.1|14
1654047730000|2022-06-01 01:42:10|12714.3|12712.3|12715.3|12713.3|12715.7|12713.7|12713.8|12711.8|9
1654047740000|2022-06-01 01:42:20|12715.2|12713.2|12715.6|12713.6|12715.6|12713.6|12714.6|12712.6|4
1654047750000|2022-06-01 01:42:30|12715.5|12713.5|12715.1|12713.1|12715.7|12713.7|12715|12713|2
1654047760000|2022-06-01 01:42:40|12714.3|12712.3|12715.1|12713.1|12715.6|12713.6|12714.1|12712.1|6
1654047770000|2022-06-01 01:42:50|12715.2|12713.2|12712.2|12710.2|12715.3|12713.3|12712.2|12710.2|45
1654047780000|2022-06-01 01:43:00|12711.7|12709.7|12710.8|12708.8|12711.7|12709.7|12709.1|12707.1|21
1654047790000|2022-06-01 01:43:10|12710.6|12708.6|12711.3|12709.3|12711.7|12709.7|12710.1|12708.1|9
1654047800000|2022-06-01 01:43:20|12711.2|12709.2|12710.6|12708.6|12711.3|12709.3|12710.3|12708.3|2
1654047810000|2022-06-01 01:43:30|12710.5|12708.5|12709.2|12707.2|12710.6|12708.6|12709.1|12707.1|9
1654047820000|2022-06-01 01:43:40|12709.5|12707.5|12709.8|12707.8|12710|12708|12709.2|12707.2|10
1654047830000|2022-06-01 01:43:50|12709.7|12707.7|12709.3|12707.3|12710|12708|12709.3|12707.3|1
1654047840000|2022-06-01 01:44:00|12709.2|12707.2|12707.3|12705.3|12709.2|12707.2|12707.1|12705.1|13
1654047850000|2022-06-01 01:44:10|12707.2|12705.2|12708.5|12706.5|12708.5|12706.5|12707.2|12705.2|9
1654047860000|2022-06-01 01:44:20|12709.3|12707.3|12709.3|12707.3|12709.7|12707.7|12709|12707|5
1654047870000|2022-06-01 01:44:30|12709.5|12707.5|12710.1|12708.1|12710.2|12708.2|12708.7|12706.7|3
1654047880000|2022-06-01 01:44:40|12710.2|12708.2|12710.6|12708.6|12710.7|12708.7|12709.7|12707.7|3
1654047890000|2022-06-01 01:44:50|12710.8|12708.8|12710.1|12708.1|12711|12709|12709.7|12707.7|3
1654047900000|2022-06-01 01:45:00|12710.2|12708.2|12710.6|12708.6|12711.2|12709.2|12709.3|12707.3|12
1654047910000|2022-06-01 01:45:10|12710.7|12708.7|12710.7|12708.7|12711.2|12709.2|12710.2|12708.2|0
1654047920000|2022-06-01 01:45:20|12710.8|12708.8|12708.5|12706.5|12710.8|12708.8|12708.5|12706.5|4
1654047930000|2022-06-01 01:45:30|12708.7|12706.7|12710.1|12708.1|12710.1|12708.1|12708.6|12706.6|2
1654047940000|2022-06-01 01:45:40|12710.2|12708.2|12711.3|12709.3|12711.3|12709.3|12708.8|12706.8|12
1654047950000|2022-06-01 01:45:50|12711.1|12709.1|12710.1|12708.1|12711.1|12709.1|12709.3|12707.3|7
1654047960000|2022-06-01 01:46:00|12710.2|12708.2|12711.1|12709.1|12711.3|12709.3|12709.8|12707.8|6
1654047970000|2022-06-01 01:46:10|12711|12709|12712.6|12710.6|12713|12711|12711|12709|29
1654047980000|2022-06-01 01:46:20|12712.5|12710.5|12712.1|12710.1|12712.8|12710.8|12711.8|12709.8|5
1654047990000|2022-06-01 01:46:30|12712|12710|12713|12711|12713|12711|12711.7|12709.7|3
1654048000000|2022-06-01 01:46:40|12712.8|12710.8|12713|12711|12713.5|12711.5|12712.5|12710.5|4
1654048010000|2022-06-01 01:46:50|12713.2|12711.2|12714.3|12712.3|12715.6|12713.6|12713.2|12711.2|26
1654048020000|2022-06-01 01:47:00|12714.5|12712.5|12712.8|12710.8|12714.6|12712.6|12712.6|12710.6|5
1654048030000|2022-06-01 01:47:10|12712.7|12710.7|12712.1|12710.1|12713.6|12711.6|12711.6|12709.6|8
1654048040000|2022-06-01 01:47:20|12712.2|12710.2|12712.8|12710.8|12713.3|12711.3|12711.8|12709.8|5
1654048050000|2022-06-01 01:47:30|12712.7|12710.7|12711.8|12709.8|12712.8|12710.8|12711.8|12709.8|3
1654048060000|2022-06-01 01:47:40|12712|12710|12713.8|12711.8|12714.3|12712.3|12711.8|12709.8|2
1654048070000|2022-06-01 01:47:50|12713.7|12711.7|12713.3|12711.3|12714.5|12712.5|12713.3|12711.3|0
1654048080000|2022-06-01 01:48:00|12713.2|12711.2|12714.3|12712.3|12714.3|12712.3|12713.2|12711.2|0
1654048090000|2022-06-01 01:48:10|12714.2|12712.2|12714.6|12712.6|12715.5|12713.5|12714|12712|4
1654048100000|2022-06-01 01:48:20|12714.5|12712.5|12714.6|12712.6|12715.3|12713.3|12714.3|12712.3|2
1654048110000|2022-06-01 01:48:30|12714.7|12712.7|12717.1|12715.1|12717.7|12715.7|12714.2|12712.2|21
1654048120000|2022-06-01 01:48:40|12716.8|12714.8|12716.3|12714.3|12717.7|12715.7|12716.3|12714.3|12
1654048130000|2022-06-01 01:48:50|12716.1|12714.1|12717.3|12715.3|12717.5|12715.5|12716|12714|14
1654048140000|2022-06-01 01:49:00|12717.2|12715.2|12716.8|12714.8|12717.3|12715.3|12716.2|12714.2|4
1654048150000|2022-06-01 01:49:10|12717|12715|12717.8|12715.8|12720|12718|12716.6|12714.6|44
1654048160000|2022-06-01 01:49:20|12718.1|12716.1|12716.3|12714.3|12718.5|12716.5|12716.2|12714.2|12
1654048170000|2022-06-01 01:49:30|12716.2|12714.2|12716.3|12714.3|12716.6|12714.6|12716|12714|3
1654048180000|2022-06-01 01:49:40|12716|12714|12713.8|12711.8|12716.8|12714.8|12713.8|12711.8|8
1654048190000|2022-06-01 01:49:50|12713.7|12711.7|12713.1|12711.1|12713.8|12711.8|12712.3|12710.3|9
1654048200000|2022-06-01 01:50:00|12713|12711|12715.8|12713.8|12715.8|12713.8|12712.3|12710.3|11
1654048210000|2022-06-01 01:50:10|12715.7|12713.7|12715.7|12713.7|12715.7|12713.7|12715|12713|2
1654048220000|2022-06-01 01:50:20|12715.6|12713.6|12715.1|12713.1|12715.6|12713.6|12714|12712|9
1654048230000|2022-06-01 01:50:30|12715.5|12713.5|12714.7|12712.7|12715.5|12713.5|12714.3|12712.3|3
1654048240000|2022-06-01 01:50:40|12714.6|12712.6|12716.3|12714.3|12716.3|12714.3|12714.2|12712.2|9
1654048250000|2022-06-01 01:50:50|12716.5|12714.5|12716.8|12714.8|12717.6|12715.6|12715.8|12713.8|4
1654048260000|2022-06-01 01:51:00|12717|12715|12716.1|12714.1|12717.1|12715.1|12715.1|12713.1|6
1654048270000|2022-06-01 01:51:10|12716|12714|12716.3|12714.3|12716.6|12714.6|12715.6|12713.6|11
1654048280000|2022-06-01 01:51:20|12716.5|12714.5|12717.8|12715.8|12717.8|12715.8|12716.1|12714.1|8
1654048290000|2022-06-01 01:51:30|12718|12716|12717.7|12715.7|12718.6|12716.6|12717.7|12715.7|18
1654048300000|2022-06-01 01:51:40|12717.1|12715.1|12715|12713|12717.1|12715.1|12715|12713|12
1654048310000|2022-06-01 01:51:50|12713.5|12711.5|12714.6|12712.6|12715.6|12713.6|12713.5|12711.5|9
1654048320000|2022-06-01 01:52:00|12714.5|12712.5|12714.5|12712.5|12715.1|12713.1|12713.8|12711.8|6
1654048330000|2022-06-01 01:52:10|12714.6|12712.6|12714.8|12712.8|12715.1|12713.1|12714.3|12712.3|0
1654048340000|2022-06-01 01:52:20|12714.6|12712.6|12714.2|12712.2|12714.8|12712.8|12713.8|12711.8|7
1654048350000|2022-06-01 01:52:30|12713.6|12711.6|12712.8|12710.8|12714.1|12712.1|12712.7|12710.7|8
1654048360000|2022-06-01 01:52:40|12712.7|12710.7|12712.2|12710.2|12713.3|12711.3|12711.6|12709.6|8
1654048370000|2022-06-01 01:52:50|12712.1|12710.1|12711.3|12709.3|12712.5|12710.5|12711.1|12709.1|3
1654048380000|2022-06-01 01:53:00|12711.1|12709.1|12711|12709|12712.2|12710.2|12710.8|12708.8|8
1654048390000|2022-06-01 01:53:10|12711.1|12709.1|12711.8|12709.8|12712|12710|12710.5|12708.5|12
1654048400000|2022-06-01 01:53:20|12711.7|12709.7|12712.3|12710.3|12712.7|12710.7|12711.5|12709.5|7
1654048410000|2022-06-01 01:53:30|12712.2|12710.2|12714.8|12712.8|12714.8|12712.8|12711.8|12709.8|8
1654048420000|2022-06-01 01:53:40|12714.6|12712.6|12714.7|12712.7|12715.2|12713.2|12714.5|12712.5|2
1654048430000|2022-06-01 01:53:50|12714.6|12712.6|12714.3|12712.3|12714.6|12712.6|12713.7|12711.7|2
1654048440000|2022-06-01 01:54:00|12714.5|12712.5|12715|12713|12716.6|12714.6|12714.3|12712.3|30
1654048450000|2022-06-01 01:54:10|12715.1|12713.1|12714.7|12712.7|12715.1|12713.1|12714.5|12712.5|0
1654048460000|2022-06-01 01:54:20|12714.1|12712.1|12713.7|12711.7|12714.1|12712.1|12713.6|12711.6|2
1654048470000|2022-06-01 01:54:30|12713.1|12711.1|12712.8|12710.8|12713.1|12711.1|12712.1|12710.1|4
1654048480000|2022-06-01 01:54:40|12712.7|12710.7|12711.1|12709.1|12712.7|12710.7|12710.6|12708.6|5
1654048490000|2022-06-01 01:54:50|12711.3|12709.3|12712.1|12710.1|12713.6|12711.6|12711.3|12709.3|9
1654048500000|2022-06-01 01:55:00|12712|12710|12713.8|12711.8|12714.1|12712.1|12712|12710|2
1654048510000|2022-06-01 01:55:10|12714|12712|12713.1|12711.1|12714.5|12712.5|12712.8|12710.8|9
1654048520000|2022-06-01 01:55:20|12713.3|12711.3|12713.8|12711.8|12714.6|12712.6|12713.3|12711.3|3
1654048530000|2022-06-01 01:55:30|12714|12712|12714.8|12712.8|12717.3|12715.3|12714|12712|14
1654048540000|2022-06-01 01:55:40|12714.7|12712.7|12713.8|12711.8|12714.7|12712.7|12712.7|12710.7|3
1654048550000|2022-06-01 01:55:50|12714|12712|12713.8|12711.8|12715.3|12713.3|12713.1|12711.1|8
1654048560000|2022-06-01 01:56:00|12714.2|12712.2|12714.3|12712.3|12714.3|12712.3|12713.2|12711.2|6
1654048570000|2022-06-01 01:56:10|12714.5|12712.5|12714.1|12712.1|12714.8|12712.8|12714.1|12712.1|0
1654048580000|2022-06-01 01:56:20|12714.2|12712.2|12714.1|12712.1|12714.6|12712.6|12714|12712|1
1654048590000|2022-06-01 01:56:30|12714|12712|12714.6|12712.6|12714.8|12712.8|12713.7|12711.7|4
1654048600000|2022-06-01 01:56:40|12714.7|12712.7|12713.2|12711.2|12715.1|12713.1|12713|12711|1
1654048610000|2022-06-01 01:56:50|12713.1|12711.1|12713.1|12711.1|12713.3|12711.3|12713.1|12711.1|1
1654048620000|2022-06-01 01:57:00|12712.3|12710.3|12714.6|12712.6|12714.6|12712.6|12712.1|12710.1|4
1654048630000|2022-06-01 01:57:10|12714.7|12712.7|12715|12713|12715.2|12713.2|12714.3|12712.3|4
1654048640000|2022-06-01 01:57:20|12714.1|12712.1|12713.3|12711.3|12714.2|12712.2|12713.3|12711.3|3
1654048650000|2022-06-01 01:57:30|12713.5|12711.5|12714.7|12712.7|12715.2|12713.2|12713.5|12711.5|2
1654048660000|2022-06-01 01:57:40|12714.8|12712.8|12714.5|12712.5|12715.2|12713.2|12714.2|12712.2|0
1654048670000|2022-06-01 01:57:50|12714.6|12712.6|12714.3|12712.3|12714.6|12712.6|12713.2|12711.2|3
1654048680000|2022-06-01 01:58:00|12714.5|12712.5|12714.5|12712.5|12715|12713|12714.5|12712.5|1
1654048690000|2022-06-01 01:58:10|12714.3|12712.3|12713.8|12711.8|12714.3|12712.3|12713|12711|0
1654048700000|2022-06-01 01:58:20|12713.7|12711.7|12712.3|12710.3|12713.7|12711.7|12712|12710|5
1654048710000|2022-06-01 01:58:30|12712.2|12710.2|12712.7|12710.7|12712.7|12710.7|12712.2|12710.2|2
1654048720000|2022-06-01 01:58:40|12712.8|12710.8|12712.7|12710.7|12714|12712|12712.2|12710.2|1
1654048730000|2022-06-01 01:58:50|12712.6|12710.6|12712.6|12710.6|12712.7|12710.7|12712.1|12710.1|0
1654048740000|2022-06-01 01:59:00|12712.7|12710.7|12713.7|12711.7|12714|12712|12712.6|12710.6|0
1654048750000|2022-06-01 01:59:10|12713.8|12711.8|12713.5|12711.5|12713.8|12711.8|12713.2|12711.2|0
1654048760000|2022-06-01 01:59:20|12713.6|12711.6|12712.7|12710.7|12713.6|12711.6|12712.3|12710.3|0
1654048770000|2022-06-01 01:59:30|12712.6|12710.6|12709.7|12707.7|12712.6|12710.6|12709.6|12707.6|47
1654048780000|2022-06-01 01:59:40|12709.8|12707.8|12710|12708|12710|12708|12709.7|12707.7|0
1654048790000|2022-06-01 01:59:50|12709.8|12707.8|12710|12708|12710|12708|12709|12707|11
1654048800000|2022-06-01 02:00:00|12709.8|12707.8|12707.5|12705.5|12709.8|12707.8|12707.5|12705.5|15
1654048810000|2022-06-01 02:00:10|12707.7|12705.7|12708.2|12706.2|12708.5|12706.5|12706.5|12704.5|14
1654048820000|2022-06-01 02:00:20|12708.1|12706.1|12707.3|12705.3|12708.3|12706.3|12707.1|12705.1|4
1654048830000|2022-06-01 02:00:30|12707.2|12705.2|12707|12705|12708.1|12706.1|12706.8|12704.8|30
1654048840000|2022-06-01 02:00:40|12707.3|12705.3|12704.6|12702.6|12707.3|12705.3|12704.1|12702.1|37
1654048850000|2022-06-01 02:00:50|12704.5|12702.5|12703.5|12701.5|12704.5|12702.5|12703.3|12701.3|16
1654048860000|2022-06-01 02:01:00|12704|12702|12703.1|12701.1|12704.5|12702.5|12702.1|12700.1|24
1654048870000|2022-06-01 02:01:10|12703|12701|12702.1|12700.1|12703.5|12701.5|12701.8|12699.8|11
1654048880000|2022-06-01 02:01:20|12702.2|12700.2|12703.1|12701.1|12703.3|12701.3|12701.6|12699.6|11
1654048890000|2022-06-01 02:01:30|12703.2|12701.2|12702.6|12700.6|12703.2|12701.2|12702.3|12700.3|5
1654048900000|2022-06-01 02:01:40|12702.5|12700.5|12702.5|12700.5|12704.1|12702.1|12702.3|12700.3|6
1654048910000|2022-06-01 02:01:50|12702.6|12700.6|12703.6|12701.6|12704.1|12702.1|12702.3|12700.3|31
1654048920000|2022-06-01 02:02:00|12703.7|12701.7|12706.8|12704.8|12707.2|12705.2|12703.6|12701.6|7
1654048930000|2022-06-01 02:02:10|12706.7|12704.7|12707.3|12705.3|12708|12706|12706.5|12704.5|2
1654048940000|2022-06-01 02:02:20|12707.5|12705.5|12708.3|12706.3|12708.3|12706.3|12707.1|12705.1|4
1654048950000|2022-06-01 02:02:30|12708.6|12706.6|12708.8|12706.8|12709.1|12707.1|12707.5|12705.5|20
1654048960000|2022-06-01 02:02:40|12708.7|12706.7|12708.8|12706.8|12709.6|12707.6|12708.6|12706.6|15
1654048970000|2022-06-01 02:02:50|12708.7|12706.7|12708.5|12706.5|12709.3|12707.3|12708.3|12706.3|0
1654048980000|2022-06-01 02:03:00|12708.6|12706.6|12704.1|12702.1|12709.3|12707.3|12704.1|12702.1|25
1654048990000|2022-06-01 02:03:10|12704.8|12702.8|12706.2|12704.2|12706.7|12704.7|12704.8|12702.8|4
1654049000000|2022-06-01 02:03:20|12706.1|12704.1|12707.3|12705.3|12707.3|12705.3|12705.2|12703.2|5
1654049010000|2022-06-01 02:03:30|12707.5|12705.5|12707.3|12705.3|12708.1|12706.1|12707|12705|2
1654049020000|2022-06-01 02:03:40|12707.2|12705.2|12708.2|12706.2|12708.2|12706.2|12707.1|12705.1|2
1654049030000|2022-06-01 02:03:50|12708.6|12706.6|12707.2|12705.2|12708.8|12706.8|12707.1|12705.1|1
1654049040000|2022-06-01 02:04:00|12707.3|12705.3|12707.1|12705.1|12707.6|12705.6|12706.1|12704.1|3
1654049050000|2022-06-01 02:04:10|12707.2|12705.2|12706.7|12704.7|12708|12706|12706.5|12704.5|4
1654049060000|2022-06-01 02:04:20|12706.6|12704.6|12707.8|12705.8|12708.2|12706.2|12706.3|12704.3|8
1654049070000|2022-06-01 02:04:30|12708|12706|12707.6|12705.6|12708.6|12706.6|12707.3|12705.3|2
1654049080000|2022-06-01 02:04:40|12707.5|12705.5|12708.2|12706.2|12708.8|12706.8|12707.5|12705.5|1
1654049090000|2022-06-01 02:04:50|12708.7|12706.7|12708.3|12706.3|12708.8|12706.8|12708.3|12706.3|1
1654049100000|2022-06-01 02:05:00|12708.2|12706.2|12707.7|12705.7|12708.8|12706.8|12707.3|12705.3|11
1654049110000|2022-06-01 02:05:10|12707.8|12705.8|12708.7|12706.7|12708.8|12706.8|12707.8|12705.8|9
1654049120000|2022-06-01 02:05:20|12708.1|12706.1|12706.8|12704.8|12708.1|12706.1|12706.8|12704.8|11
1654049130000|2022-06-01 02:05:30|12706.7|12704.7|12707.2|12705.2|12707.2|12705.2|12706.5|12704.5|0
1654049140000|2022-06-01 02:05:40|12707.1|12705.1|12706.1|12704.1|12707.2|12705.2|12706.1|12704.1|12
1654049150000|2022-06-01 02:05:50|12706|12704|12706.5|12704.5|12706.5|12704.5|12706|12704|4
1654049160000|2022-06-01 02:06:00|12706.3|12704.3|12706.3|12704.3|12706.5|12704.5|12706|12704|5
1654049170000|2022-06-01 02:06:10|12706.2|12704.2|12706.2|12704.2|12706.5|12704.5|12704.8|12702.8|9
1654049180000|2022-06-01 02:06:20|12706.1|12704.1|12707.8|12705.8|12708|12706|12705.8|12703.8|6
1654049190000|2022-06-01 02:06:30|12707.7|12705.7|12707.1|12705.1|12707.7|12705.7|12706.6|12704.6|2
1654049200000|2022-06-01 02:06:40|12707.2|12705.2|12707.8|12705.8|12708.5|12706.5|12707.2|12705.2|5
1654049210000|2022-06-01 02:06:50|12707.7|12705.7|12706.8|12704.8|12707.8|12705.8|12706.2|12704.2|6
1654049220000|2022-06-01 02:07:00|12707|12705|12707.1|12705.1|12707.3|12705.3|12705.1|12703.1|10
1654049230000|2022-06-01 02:07:10|12707.2|12705.2|12706.3|12704.3|12707.2|12705.2|12705.8|12703.8|2
1654049240000|2022-06-01 02:07:20|12706.2|12704.2|12704.8|12702.8|12706.2|12704.2|12704.7|12702.7|6
1654049250000|2022-06-01 02:07:30|12704.7|12702.7|12702.1|12700.1|12704.7|12702.7|12700.2|12698.2|21
1654049260000|2022-06-01 02:07:40|12702.2|12700.2|12703.3|12701.3|12704.3|12702.3|12702.1|12700.1|6
1654049270000|2022-06-01 02:07:50|12703.7|12701.7|12703|12701|12703.7|12701.7|12703|12701|3
1654049280000|2022-06-01 02:08:00|12702.8|12700.8|12698.1|12696.1|12702.8|12700.8|12697.6|12695.6|54
1654049290000|2022-06-01 02:08:10|12698.2|12696.2|12699.3|12697.3|12699.8|12697.8|12697.2|12695.2|24
1654049300000|2022-06-01 02:08:20|12699.2|12697.2|12700.1|12698.1|12700.6|12698.6|12698.6|12696.6|6
1654049310000|2022-06-01 02:08:30|12700|12698|12699.7|12697.7|12700|12698|12699.2|12697.2|7
1654049320000|2022-06-01 02:08:40|12699.6|12697.6|12698.8|12696.8|12699.7|12697.7|12698.6|12696.6|23
1654049330000|2022-06-01 02:08:50|12698.7|12696.7|12696.5|12694.5|12699.1|12697.1|12696.5|12694.5|21
1654049340000|2022-06-01 02:09:00|12696.6|12694.6|12697.6|12695.6|12697.6|12695.6|12695.2|12693.2|58
1654049350000|2022-06-01 02:09:10|12697.7|12695.7|12699|12697|12700.5|12698.5|12697.5|12695.5|14
1654049360000|2022-06-01 02:09:20|12698.6|12696.6|12699.2|12697.2|12699.3|12697.3|12698.5|12696.5|6
1654049370000|2022-06-01 02:09:30|12699.3|12697.3|12699.6|12697.6|12700.5|12698.5|12699.3|12697.3|14
1654049380000|2022-06-01 02:09:40|12699.7|12697.7|12701.2|12699.2|12702.1|12700.1|12699.7|12697.7|11
1654049390000|2022-06-01 02:09:50|12701.1|12699.1|12699.8|12697.8|12701.2|12699.2|12699.3|12697.3|11
1654049400000|2022-06-01 02:10:00|12700.1|12698.1|12700.1|12698.1|12701.1|12699.1|12699.7|12697.7|8
1654049410000|2022-06-01 02:10:10|12700.6|12698.6|12700.3|12698.3|12700.8|12698.8|12700.2|12698.2|3
1654049420000|2022-06-01 02:10:20|12700.2|12698.2|12700.3|12698.3|12700.6|12698.6|12699.5|12697.5|3
1654049430000|2022-06-01 02:10:30|12700.5|12698.5|12701.1|12699.1|12701.2|12699.2|12700.5|12698.5|2
1654049440000|2022-06-01 02:10:40|12701|12699|12701.7|12699.7|12701.8|12699.8|12700.8|12698.8|6
1654049450000|2022-06-01 02:10:50|12701.6|12699.6|12701.1|12699.1|12701.6|12699.6|12701.1|12699.1|5
1654049460000|2022-06-01 02:11:00|12701|12699|12701.6|12699.6|12703.7|12701.7|12700.8|12698.8|24
1654049470000|2022-06-01 02:11:10|12701.7|12699.7|12701.8|12699.8|12702.8|12700.8|12701.6|12699.6|3
1654049480000|2022-06-01 02:11:20|12701.7|12699.7|12702.1|12700.1|12702.8|12700.8|12701.5|12699.5|1
1654049490000|2022-06-01 02:11:30|12702.2|12700.2|12702.8|12700.8|12703.6|12701.6|12702.1|12700.1|3
1654049500000|2022-06-01 02:11:40|12702.7|12700.7|12702.1|12700.1|12703|12701|12701.8|12699.8|5
1654049510000|2022-06-01 02:11:50|12702|12700|12702.1|12700.1|12702.1|12700.1|12701.5|12699.5|3
1654049520000|2022-06-01 02:12:00|12702.2|12700.2|12702.6|12700.6|12702.6|12700.6|12701.7|12699.7|8
1654049530000|2022-06-01 02:12:10|12702.5|12700.5|12701.6|12699.6|12702.7|12700.7|12701.5|12699.5|8
1654049540000|2022-06-01 02:12:20|12701.5|12699.5|12701.7|12699.7|12701.8|12699.8|12701.2|12699.2|2
1654049550000|2022-06-01 02:12:30|12701.8|12699.8|12702.1|12700.1|12702.1|12700.1|12701.2|12699.2|3
1654049560000|2022-06-01 02:12:40|12702|12700|12701.3|12699.3|12702.1|12700.1|12701.1|12699.1|8
1654049570000|2022-06-01 02:12:50|12701.6|12699.6|12702.5|12700.5|12702.5|12700.5|12701.6|12699.6|5
1654049580000|2022-06-01 02:13:00|12702.7|12700.7|12702.8|12700.8|12703.1|12701.1|12702.6|12700.6|7
1654049590000|2022-06-01 02:13:10|12703.1|12701.1|12702.3|12700.3|12704.3|12702.3|12702.3|12700.3|8
1654049600000|2022-06-01 02:13:20|12702.2|12700.2|12703.3|12701.3|12703.7|12701.7|12701.8|12699.8|2
1654049610000|2022-06-01 02:13:30|12702.3|12700.3|12702.6|12700.6|12702.8|12700.8|12701.6|12699.6|3
1654049620000|2022-06-01 02:13:40|12702.3|12700.3|12702.8|12700.8|12702.8|12700.8|12702.1|12700.1|1
1654049630000|2022-06-01 02:13:50|12702.7|12700.7|12702.6|12700.6|12702.7|12700.7|12701.7|12699.7|1
1654049640000|2022-06-01 02:14:00|12702.5|12700.5|12702.8|12700.8|12703|12701|12701.7|12699.7|1
1654049650000|2022-06-01 02:14:10|12702.7|12700.7|12702.8|12700.8|12702.8|12700.8|12701.8|12699.8|2
1654049660000|2022-06-01 02:14:20|12702.7|12700.7|12702.8|12700.8|12702.8|12700.8|12702.3|12700.3|0
1654049670000|2022-06-01 02:14:30|12703|12701|12703.6|12701.6|12703.7|12701.7|12702.5|12700.5|2
1654049680000|2022-06-01 02:14:40|12703.5|12701.5|12703.8|12701.8|12703.8|12701.8|12703.2|12701.2|1
1654049690000|2022-06-01 02:14:50|12704|12702|12703.3|12701.3|12704.3|12702.3|12703.2|12701.2|5
1654049700000|2022-06-01 02:15:00|12703.5|12701.5|12704.1|12702.1|12704.8|12702.8|12703.5|12701.5|5
1654049710000|2022-06-01 02:15:10|12704.6|12702.6|12704.2|12702.2|12704.7|12702.7|12703.8|12701.8|2
1654049720000|2022-06-01 02:15:20|12703.3|12701.3|12703.6|12701.6|12703.6|12701.6|12703.2|12701.2|3
1654049730000|2022-06-01 02:15:30|12703.5|12701.5|12703.3|12701.3|12703.5|12701.5|12702.6|12700.6|2
1654049740000|2022-06-01 02:15:40|12702.8|12700.8|12702.1|12700.1|12702.8|12700.8|12702|12700|1
1654049750000|2022-06-01 02:15:50|12702|12700|12702.1|12700.1|12703.5|12701.5|12702|12700|1
1654049760000|2022-06-01 02:16:00|12702.2|12700.2|12702.3|12700.3|12702.8|12700.8|12702.1|12700.1|1
1654049770000|2022-06-01 02:16:10|12702.7|12700.7|12703.7|12701.7|12703.7|12701.7|12702.6|12700.6|1
1654049780000|2022-06-01 02:16:20|12703.6|12701.6|12704.8|12702.8|12705|12703|12703.1|12701.1|2
1654049790000|2022-06-01 02:16:30|12704.7|12702.7|12704.6|12702.6|12705.5|12703.5|12704.6|12702.6|10
1654049800000|2022-06-01 02:16:40|12704.5|12702.5|12703.3|12701.3|12705|12703|12703.3|12701.3|3
1654049810000|2022-06-01 02:16:50|12703.8|12701.8|12704|12702|12704.3|12702.3|12702.8|12700.8|9
1654049820000|2022-06-01 02:17:00|12703.8|12701.8|12703.5|12701.5|12705.5|12703.5|12703.5|12701.5|3
1654049830000|2022-06-01 02:17:10|12704.1|12702.1|12705|12703|12705.2|12703.2|12703.5|12701.5|4
1654049840000|2022-06-01 02:17:20|12704.6|12702.6|12704.3|12702.3|12705|12703|12704|12702|3
1654049850000|2022-06-01 02:17:30|12704.2|12702.2|12705.1|12703.1|12705.1|12703.1|12704.1|12702.1|1
1654049860000|2022-06-01 02:17:40|12705.2|12703.2|12705.5|12703.5|12705.5|12703.5|12705.1|12703.1|3
1654049870000|2022-06-01 02:17:50|12706.1|12704.1|12705.8|12703.8|12706.2|12704.2|12705.8|12703.8|8
1654049880000|2022-06-01 02:18:00|12706|12704|12704.5|12702.5|12706.2|12704.2|12704.5|12702.5|4
1654049890000|2022-06-01 02:18:10|12704.1|12702.1|12705.2|12703.2|12705.8|12703.8|12704.1|12702.1|3
1654049900000|2022-06-01 02:18:20|12705.3|12703.3|12705.6|12703.6|12706|12704|12705|12703|1
1654049910000|2022-06-01 02:18:30|12705.3|12703.3|12704.3|12702.3|12705.5|12703.5|12703.3|12701.3|6
1654049920000|2022-06-01 02:18:40|12704.1|12702.1|12704.3|12702.3|12704.5|12702.5|12704.1|12702.1|2
1654049930000|2022-06-01 02:18:50|12704.2|12702.2|12704.3|12702.3|12704.3|12702.3|12704|12702|0
1654049940000|2022-06-01 02:19:00|12704.2|12702.2|12704.3|12702.3|12704.3|12702.3|12704|12702|2
1654049950000|2022-06-01 02:19:10|12704.2|12702.2|12704.1|12702.1|12704.2|12702.2|12704|12702|0
1654049960000|2022-06-01 02:19:20|12704|12702|12704.1|12702.1|12704.2|12702.2|12703.6|12701.6|1
1654049970000|2022-06-01 02:19:30|12704|12702|12702.8|12700.8|12704.1|12702.1|12702.8|12700.8|0
1654049990000|2022-06-01 02:19:50|12702.3|12700.3|12703.8|12701.8|12704|12702|12702.3|12700.3|11
1654050000000|2022-06-01 02:20:00|12704.1|12702.1|12704.3|12702.3|12704.3|12702.3|12704.1|12702.1|7
1654050010000|2022-06-01 02:20:10|12704.5|12702.5|12705.6|12703.6|12705.6|12703.6|12704.5|12702.5|3
1654050020000|2022-06-01 02:20:20|12705.5|12703.5|12705.1|12703.1|12705.6|12703.6|12705|12703|1
1654050030000|2022-06-01 02:20:30|12705.2|12703.2|12706.3|12704.3|12706.6|12704.6|12705.1|12703.1|13
1654050040000|2022-06-01 02:20:40|12706.2|12704.2|12705.8|12703.8|12706.3|12704.3|12705.7|12703.7|2
1654050050000|2022-06-01 02:20:50|12706|12704|12706.7|12704.7|12707.6|12705.6|12705.8|12703.8|10
1654050060000|2022-06-01 02:21:00|12706.6|12704.6|12708.6|12706.6|12708.7|12706.7|12706.3|12704.3|38
1654050070000|2022-06-01 02:21:10|12708.5|12706.5|12707.8|12705.8|12708.6|12706.6|12707.8|12705.8|6
1654050080000|2022-06-01 02:21:20|12707.7|12705.7|12707.5|12705.5|12708.2|12706.2|12707.5|12705.5|8
1654050090000|2022-06-01 02:21:30|12707.3|12705.3|12705.6|12703.6|12707.3|12705.3|12705.6|12703.6|26
1654050100000|2022-06-01 02:21:40|12705.7|12703.7|12706.8|12704.8|12706.8|12704.8|12705.6|12703.6|9
1654050110000|2022-06-01 02:21:50|12706.7|12704.7|12706.7|12704.7|12706.8|12704.8|12706.6|12704.6|0
1654050120000|2022-06-01 02:22:00|12706.8|12704.8|12705.6|12703.6|12707|12705|12705.2|12703.2|4
1654050130000|2022-06-01 02:22:10|12705.5|12703.5|12703.5|12701.5|12705.5|12703.5|12703.5|12701.5|13
1654050140000|2022-06-01 02:22:20|12703.2|12701.2|12703.8|12701.8|12703.8|12701.8|12703.1|12701.1|8
1654050150000|2022-06-01 02:22:30|12703.6|12701.6|12702|12700|12703.8|12701.8|12702|12700|51
1654050160000|2022-06-01 02:22:40|12701.8|12699.8|12700.3|12698.3|12701.8|12699.8|12700|12698|4
1654050170000|2022-06-01 02:22:50|12700.5|12698.5|12699.6|12697.6|12701.2|12699.2|12699.2|12697.2|10
1654050180000|2022-06-01 02:23:00|12700.6|12698.6|12700.3|12698.3|12701.5|12699.5|12700.1|12698.1|14
1654050190000|2022-06-01 02:23:10|12700.2|12698.2|12700.8|12698.8|12701.1|12699.1|12699.8|12697.8|0
1654050200000|2022-06-01 02:23:20|12701.3|12699.3|12700.6|12698.6|12701.3|12699.3|12700|12698|0
1654050210000|2022-06-01 02:23:30|12700.7|12698.7|12698.5|12696.5|12700.7|12698.7|12698.5|12696.5|12
1654050220000|2022-06-01 02:23:40|12698.6|12696.6|12699.6|12697.6|12699.8|12697.8|12698.6|12696.6|18
1654050230000|2022-06-01 02:23:50|12700|12698|12699.8|12697.8|12700|12698|12698.7|12696.7|9
1654050240000|2022-06-01 02:24:00|12699.7|12697.7|12702.1|12700.1|12702.1|12700.1|12699.7|12697.7|8
1654050250000|2022-06-01 02:24:10|12701.6|12699.6|12701.1|12699.1|12701.7|12699.7|12701|12699|1
1654050260000|2022-06-01 02:24:20|12701.5|12699.5|12701.8|12699.8|12701.8|12699.8|12700.8|12698.8|2
1654050270000|2022-06-01 02:24:30|12702.1|12700.1|12701.8|12699.8|12702.5|12700.5|12701.8|12699.8|4
1654050280000|2022-06-01 02:24:40|12702|12700|12702.2|12700.2|12702.3|12700.3|12702|12700|2
1654050290000|2022-06-01 02:24:50|12702.1|12700.1|12702.1|12700.1|12702.5|12700.5|12702|12700|3
1654050300000|2022-06-01 02:25:00|12702|12700|12702|12700|12702.2|12700.2|12702|12700|4
1654050310000|2022-06-01 02:25:10|12701.3|12699.3|12701.3|12699.3|12701.6|12699.6|12701.2|12699.2|3
1654050320000|2022-06-01 02:25:20|12701.2|12699.2|12701.3|12699.3|12701.3|12699.3|12701|12699|0
1654050330000|2022-06-01 02:25:30|12701.2|12699.2|12701.1|12699.1|12701.3|12699.3|12700.3|12698.3|6
1654050340000|2022-06-01 02:25:40|12701|12699|12701.3|12699.3|12701.5|12699.5|12700.8|12698.8|0
1654050350000|2022-06-01 02:25:50|12701.2|12699.2|12701.1|12699.1|12701.3|12699.3|12700.8|12698.8|1
1654050360000|2022-06-01 02:26:00|12701|12699|12701.2|12699.2|12701.6|12699.6|12701|12699|0
1654050370000|2022-06-01 02:26:10|12701.1|12699.1|12701.8|12699.8|12702.1|12700.1|12700.7|12698.7|2
1654050380000|2022-06-01 02:26:20|12702|12700|12701.5|12699.5|12702.2|12700.2|12701.3|12699.3|4
1654050390000|2022-06-01 02:26:30|12701.8|12699.8|12701.3|12699.3|12701.8|12699.8|12701.2|12699.2|3
1654050400000|2022-06-01 02:26:40|12701.8|12699.8|12701.8|12699.8|12702.2|12700.2|12701.3|12699.3|4
1654050410000|2022-06-01 02:26:50|12701.7|12699.7|12703.2|12701.2|12703.2|12701.2|12701.7|12699.7|8
1654050420000|2022-06-01 02:27:00|12702.8|12700.8|12702.8|12700.8|12703.3|12701.3|12702.5|12700.5|3
1654050430000|2022-06-01 02:27:10|12703|12701|12703.1|12701.1|12703.5|12701.5|12702.6|12700.6|4
1654050440000|2022-06-01 02:27:20|12703|12701|12703.2|12701.2|12703.5|12701.5|12702.8|12700.8|1
1654050450000|2022-06-01 02:27:30|12703.3|12701.3|12703.3|12701.3|12703.5|12701.5|12703.1|12701.1|1
1654050460000|2022-06-01 02:27:40|12703.2|12701.2|12703.3|12701.3|12703.6|12701.6|12702.3|12700.3|11
1654050470000|2022-06-01 02:27:50|12703.2|12701.2|12703.8|12701.8|12704.2|12702.2|12703.2|12701.2|5
1654050480000|2022-06-01 02:28:00|12703.7|12701.7|12704.3|12702.3|12704.3|12702.3|12703.7|12701.7|1
1654050490000|2022-06-01 02:28:10|12703.5|12701.5|12703|12701|12703.6|12701.6|12702.8|12700.8|6
1654050500000|2022-06-01 02:28:20|12703.3|12701.3|12702.6|12700.6|12703.3|12701.3|12702.5|12700.5|6
1654050510000|2022-06-01 02:28:30|12702.5|12700.5|12702.7|12700.7|12702.8|12700.8|12702.1|12700.1|0
1654050520000|2022-06-01 02:28:40|12702.6|12700.6|12701.7|12699.7|12702.6|12700.6|12701.7|12699.7|7
1654050530000|2022-06-01 02:28:50|12701.8|12699.8|12701.8|12699.8|12702|12700|12701.7|12699.7|1
1654050540000|2022-06-01 02:29:00|12701.7|12699.7|12700.8|12698.8|12702|12700|12700.6|12698.6|2
1654050550000|2022-06-01 02:29:10|12701|12699|12701.1|12699.1|12701.1|12699.1|12700.7|12698.7|4
1654050560000|2022-06-01 02:29:20|12701|12699|12701.1|12699.1|12701.1|12699.1|12700.7|12698.7|2
1654050570000|2022-06-01 02:29:30|12701|12699|12700.3|12698.3|12701.1|12699.1|12700.2|12698.2|1
1654050580000|2022-06-01 02:29:40|12700.2|12698.2|12699.1|12697.1|12700.8|12698.8|12698.5|12696.5|15
1654050590000|2022-06-01 02:29:50|12699|12697|12699.2|12697.2|12700|12698|12698.8|12696.8|6
1654050600000|2022-06-01 02:30:00|12699.3|12697.3|12698.3|12696.3|12699.3|12697.3|12696.3|12694.3|26
1654050610000|2022-06-01 02:30:10|12699.1|12697.1|12699.1|12697.1|12699.2|12697.2|12698.2|12696.2|3
1654050620000|2022-06-01 02:30:20|12699.3|12697.3|12699.2|12697.2|12699.5|12697.5|12698.3|12696.3|2
1654050630000|2022-06-01 02:30:30|12699.3|12697.3|12698.7|12696.7|12699.5|12697.5|12698.6|12696.6|4
1654050640000|2022-06-01 02:30:40|12699.3|12697.3|12698.8|12696.8|12700.3|12698.3|12698.8|12696.8|7
1654050650000|2022-06-01 02:30:50|12698.7|12696.7|12698.8|12696.8|12699.2|12697.2|12698.6|12696.6|3
1654050660000|2022-06-01 02:31:00|12699|12697|12699.2|12697.2|12699.2|12697.2|12698.5|12696.5|3
1654050670000|2022-06-01 02:31:10|12699.3|12697.3|12700|12698|12700.5|12698.5|12699.3|12697.3|4
1654050680000|2022-06-01 02:31:20|12700.1|12698.1|12700.3|12698.3|12701.7|12699.7|12700|12698|11
1654050690000|2022-06-01 02:31:30|12700.2|12698.2|12700.1|12698.1|12701.1|12699.1|12699.6|12697.6|5
1654050700000|2022-06-01 02:31:40|12700.2|12698.2|12697.2|12695.2|12700.3|12698.3|12697.2|12695.2|26
1654050710000|2022-06-01 02:31:50|12697.3|12695.3|12697.7|12695.7|12698|12696|12697.2|12695.2|5
1654050720000|2022-06-01 02:32:00|12697.8|12695.8|12696.6|12694.6|12698|12696|12696.3|12694.3|13
1654050730000|2022-06-01 02:32:10|12696.7|12694.7|12696.8|12694.8|12697.3|12695.3|12696.3|12694.3|6
1654050740000|2022-06-01 02:32:20|12696.7|12694.7|12696.8|12694.8|12697.6|12695.6|12696.6|12694.6|10
1654050750000|2022-06-01 02:32:30|12696.6|12694.6|12695.7|12693.7|12696.8|12694.8|12695.3|12693.3|15
1654050760000|2022-06-01 02:32:40|12696|12694|12695.7|12693.7|12696.1|12694.1|12695.6|12693.6|6
1654050770000|2022-06-01 02:32:50|12695.6|12693.6|12696.2|12694.2|12696.6|12694.6|12695.6|12693.6|5
1654050780000|2022-06-01 02:33:00|12696.5|12694.5|12696.8|12694.8|12697.3|12695.3|12695.8|12693.8|5
1654050790000|2022-06-01 02:33:10|12696.7|12694.7|12697.3|12695.3|12697.3|12695.3|12696.2|12694.2|3
1654050800000|2022-06-01 02:33:20|12697.6|12695.6|12697.3|12695.3|12697.7|12695.7|12697.1|12695.1|0
1654050810000|2022-06-01 02:33:30|12697.2|12695.2|12697.6|12695.6|12697.8|12695.8|12697.1|12695.1|4
1654050820000|2022-06-01 02:33:40|12697.7|12695.7|12700.1|12698.1|12700.1|12698.1|12697.7|12695.7|23
1654050830000|2022-06-01 02:33:50|12700.2|12698.2|12700.8|12698.8|12700.8|12698.8|12700.2|12698.2|0
1654050840000|2022-06-01 02:34:00|12700.7|12698.7|12701.7|12699.7|12702.3|12700.3|12700.6|12698.6|13
1654050850000|2022-06-01 02:34:10|12701.8|12699.8|12701.7|12699.7|12702.5|12700.5|12700.5|12698.5|10
1654050860000|2022-06-01 02:34:20|12701.6|12699.6|12700.6|12698.6|12701.7|12699.7|12699.8|12697.8|11
1654050870000|2022-06-01 02:34:30|12700.5|12698.5|12700.6|12698.6|12700.8|12698.8|12699.8|12697.8|5
1654050880000|2022-06-01 02:34:40|12700.5|12698.5|12699.8|12697.8|12700.6|12698.6|12699.7|12697.7|3
1654050890000|2022-06-01 02:34:50|12700.1|12698.1|12699.3|12697.3|12700.1|12698.1|12699.2|12697.2|4
1654050900000|2022-06-01 02:35:00|12699.5|12697.5|12698.5|12696.5|12699.8|12697.8|12698.1|12696.1|4
1654050910000|2022-06-01 02:35:10|12698.8|12696.8|12697.8|12695.8|12698.8|12696.8|12697.7|12695.7|6
1654050920000|2022-06-01 02:35:20|12697.7|12695.7|12697.6|12695.6|12698.3|12696.3|12697.2|12695.2|8
1654050930000|2022-06-01 02:35:30|12697.5|12695.5|12696.6|12694.6|12697.5|12695.5|12696.3|12694.3|19
1654050940000|2022-06-01 02:35:40|12696.7|12694.7|12696.5|12694.5|12696.7|12694.7|12696|12694|5
1654050950000|2022-06-01 02:35:50|12696.8|12694.8|12697.2|12695.2|12697.2|12695.2|12696.1|12694.1|13
1654050960000|2022-06-01 02:36:00|12697.5|12695.5|12697.8|12695.8|12698|12696|12697|12695|3
1654050970000|2022-06-01 02:36:10|12697.7|12695.7|12697.1|12695.1|12698.1|12696.1|12697.1|12695.1|8
1654050980000|2022-06-01 02:36:20|12697.2|12695.2|12697.1|12695.1|12698.1|12696.1|12697.1|12695.1|4
1654050990000|2022-06-01 02:36:30|12697.2|12695.2|12696.2|12694.2|12697.2|12695.2|12696|12694|2
1654051000000|2022-06-01 02:36:40|12696.3|12694.3|12696.3|12694.3|12696.6|12694.6|12696|12694|2
1654051010000|2022-06-01 02:36:50|12696.2|12694.2|12696.5|12694.5|12697.1|12695.1|12696.1|12694.1|7
1654051020000|2022-06-01 02:37:00|12696.6|12694.6|12697.3|12695.3|12697.3|12695.3|12696.5|12694.5|3
1654051030000|2022-06-01 02:37:10|12697.8|12695.8|12698.5|12696.5|12698.5|12696.5|12697.7|12695.7|2
1654051040000|2022-06-01 02:37:20|12698.3|12696.3|12698.5|12696.5|12698.5|12696.5|12698.3|12696.3|0
1654051050000|2022-06-01 02:37:30|12698.3|12696.3|12699.5|12697.5|12699.5|12697.5|12698.3|12696.3|8
1654051060000|2022-06-01 02:37:40|12699.6|12697.6|12699.1|12697.1|12699.6|12697.6|12698.6|12696.6|5
1654051070000|2022-06-01 02:37:50|12699.2|12697.2|12699.6|12697.6|12699.6|12697.6|12699|12697|4
1654051080000|2022-06-01 02:38:00|12699.5|12697.5|12700.3|12698.3|12700.6|12698.6|12699.5|12697.5|8
1654051090000|2022-06-01 02:38:10|12700.5|12698.5|12701|12699|12701.3|12699.3|12700.5|12698.5|9
1654051100000|2022-06-01 02:38:20|12700.8|12698.8|12700|12698|12701|12699|12699.5|12697.5|6
1654051110000|2022-06-01 02:38:30|12700.1|12698.1|12700.1|12698.1|12700.6|12698.6|12699.8|12697.8|4
1654051120000|2022-06-01 02:38:40|12700.2|12698.2|12700.7|12698.7|12700.7|12698.7|12700.2|12698.2|2
1654051130000|2022-06-01 02:38:50|12700.6|12698.6|12701.3|12699.3|12701.5|12699.5|12700.6|12698.6|5
1654051140000|2022-06-01 02:39:00|12701.5|12699.5|12702.1|12700.1|12702.3|12700.3|12700.8|12698.8|2
1654051150000|2022-06-01 02:39:10|12701.8|12699.8|12701.3|12699.3|12702.1|12700.1|12701.3|12699.3|2
1654051160000|2022-06-01 02:39:20|12701.5|12699.5|12701.8|12699.8|12702|12700|12701.3|12699.3|0
1654051170000|2022-06-01 02:39:30|12701.7|12699.7|12701.8|12699.8|12702.6|12700.6|12701.6|12699.6|6
1654051180000|2022-06-01 02:39:40|12702.1|12700.1|12702.6|12700.6|12702.8|12700.8|12702.1|12700.1|1
1654051190000|2022-06-01 02:39:50|12702.7|12700.7|12702.1|12700.1|12702.7|12700.7|12701.8|12699.8|2
1654051200000|2022-06-01 02:40:00|12702|12700|12701.3|12699.3|12702|12700|12701.3|12699.3|4
1654051210000|2022-06-01 02:40:10|12701.5|12699.5|12701.1|12699.1|12701.5|12699.5|12701|12699|2
1654051220000|2022-06-01 02:40:20|12701.3|12699.3|12698.8|12696.8|12701.3|12699.3|12698.7|12696.7|25
1654051230000|2022-06-01 02:40:30|12698.7|12696.7|12699.5|12697.5|12699.7|12697.7|12698.6|12696.6|2
1654051240000|2022-06-01 02:40:40|12699.6|12697.6|12700.6|12698.6|12700.6|12698.6|12699.6|12697.6|7
1654051250000|2022-06-01 02:40:50|12700.5|12698.5|12700.7|12698.7|12701|12699|12700.1|12698.1|1
1654051260000|2022-06-01 02:41:00|12700.8|12698.8|12700.3|12698.3|12701.2|12699.2|12700.3|12698.3|2
1654051270000|2022-06-01 02:41:10|12700.8|12698.8|12700.7|12698.7|12700.8|12698.8|12700|12698|2
1654051280000|2022-06-01 02:41:20|12700.6|12698.6|12701.3|12699.3|12701.5|12699.5|12700.3|12698.3|0
1654051290000|2022-06-01 02:41:30|12701.5|12699.5|12701.2|12699.2|12701.5|12699.5|12701|12699|0
1654051300000|2022-06-01 02:41:40|12701.3|12699.3|12701.6|12699.6|12702|12700|12701.3|12699.3|4
1654051310000|2022-06-01 02:41:50|12701.8|12699.8|12701.8|12699.8|12702.3|12700.3|12701.5|12699.5|2
1654051320000|2022-06-01 02:42:00|12702|12700|12701.7|12699.7|12702.1|12700.1|12701.7|12699.7|3
1654051330000|2022-06-01 02:42:10|12701.8|12699.8|12701.1|12699.1|12701.8|12699.8|12701|12699|3
1654051340000|2022-06-01 02:42:20|12701.2|12699.2|12699.6|12697.6|12701.2|12699.2|12699.5|12697.5|8
1654051350000|2022-06-01 02:42:30|12699.1|12697.1|12699.1|12697.1|12699.3|12697.3|12698.6|12696.6|9
1654051360000|2022-06-01 02:42:40|12699.2|12697.2|12699.3|12697.3|12699.5|12697.5|12699.1|12697.1|2
1654051370000|2022-06-01 02:42:50|12699.2|12697.2|12698.5|12696.5|12699.5|12697.5|12698.5|12696.5|5
1654051380000|2022-06-01 02:43:00|12698.6|12696.6|12699.6|12697.6|12699.6|12697.6|12698.5|12696.5|3
1654051390000|2022-06-01 02:43:10|12699.5|12697.5|12699.5|12697.5|12699.7|12697.7|12699.1|12697.1|4
1654051400000|2022-06-01 02:43:20|12699.6|12697.6|12700.1|12698.1|12700.2|12698.2|12699.3|12697.3|1
1654051410000|2022-06-01 02:43:30|12700.2|12698.2|12701|12699|12701|12699|12700.1|12698.1|4
1654051420000|2022-06-01 02:43:40|12700.3|12698.3|12701|12699|12701|12699|12700.2|12698.2|2
1654051440000|2022-06-01 02:44:00|12701.1|12699.1|12701.1|12699.1|12701.5|12699.5|12700.7|12698.7|2
1654051450000|2022-06-01 02:44:10|12701|12699|12701|12699|12701.1|12699.1|12700.5|12698.5|1
1654051460000|2022-06-01 02:44:20|12701.1|12699.1|12701.3|12699.3|12701.5|12699.5|12701|12699|0
1654051470000|2022-06-01 02:44:30|12701.5|12699.5|12702.3|12700.3|12702.3|12700.3|12701.2|12699.2|9
1654051480000|2022-06-01 02:44:40|12702.2|12700.2|12702.1|12700.1|12702.3|12700.3|12701.8|12699.8|3
1654051490000|2022-06-01 02:44:50|12702|12700|12702.3|12700.3|12702.3|12700.3|12701.7|12699.7|8
1654051500000|2022-06-01 02:45:00|12702.5|12700.5|12702.5|12700.5|12702.8|12700.8|12701.8|12699.8|1
1654051510000|2022-06-01 02:45:10|12702.6|12700.6|12702.3|12700.3|12703.3|12701.3|12702.1|12700.1|5
1654051520000|2022-06-01 02:45:20|12702.5|12700.5|12702.5|12700.5|12702.7|12700.7|12702.1|12700.1|0
1654051530000|2022-06-01 02:45:30|12702.1|12700.1|12702.6|12700.6|12702.6|12700.6|12702|12700|4
1654051540000|2022-06-01 02:45:40|12702.1|12700.1|12702|12700|12702.3|12700.3|12702|12700|1
1654051550000|2022-06-01 02:45:50|12702.5|12700.5|12702.1|12700.1|12702.8|12700.8|12702.1|12700.1|9
1654051560000|2022-06-01 02:46:00|12702.2|12700.2|12701.2|12699.2|12702.6|12700.6|12701.2|12699.2|6
1654051570000|2022-06-01 02:46:10|12701.3|12699.3|12702.2|12700.2|12702.3|12700.3|12701.3|12699.3|2
1654051580000|2022-06-01 02:46:20|12702|12700|12701.3|12699.3|12702|12700|12700.7|12698.7|2
1654051590000|2022-06-01 02:46:30|12701.1|12699.1|12701.5|12699.5|12701.5|12699.5|12701.1|12699.1|0
1654051600000|2022-06-01 02:46:40|12702.2|12700.2|12701.8|12699.8|12702.2|12700.2|12701.8|12699.8|5
1654051610000|2022-06-01 02:46:50|12702|12700|12702|12700|12702.1|12700.1|12701.8|12699.8|2
1654051620000|2022-06-01 02:47:00|12702.1|12700.1|12702|12700|12702.3|12700.3|12701.8|12699.8|6
1654051630000|2022-06-01 02:47:10|12702.1|12700.1|12702.1|12700.1|12702.1|12700.1|12702.1|12700.1|0
1654051640000|2022-06-01 02:47:20|12701.6|12699.6|12701|12699|12701.6|12699.6|12700.8|12698.8|5
1654051650000|2022-06-01 02:47:30|12700.8|12698.8|12700.7|12698.7|12700.8|12698.8|12700.5|12698.5|2
1654051660000|2022-06-01 02:47:40|12700.6|12698.6|12701|12699|12701.5|12699.5|12700.5|12698.5|2
1654051670000|2022-06-01 02:47:50|12701.1|12699.1|12700.3|12698.3|12701.1|12699.1|12700|12698|1
1654051680000|2022-06-01 02:48:00|12700.5|12698.5|12698.7|12696.7|12700.6|12698.6|12698.6|12696.6|13
1654051690000|2022-06-01 02:48:10|12698.8|12696.8|12699.3|12697.3|12699.6|12697.6|12698.2|12696.2|10
1654051700000|2022-06-01 02:48:20|12699.5|12697.5|12699.6|12697.6|12700.2|12698.2|12699.1|12697.1|3
1654051710000|2022-06-01 02:48:30|12699.7|12697.7|12699.6|12697.6|12699.8|12697.8|12699.3|12697.3|3
1654051720000|2022-06-01 02:48:40|12699.5|12697.5|12699.8|12697.8|12700.2|12698.2|12699.3|12697.3|6
1654051730000|2022-06-01 02:48:50|12699.7|12697.7|12699.8|12697.8|12699.8|12697.8|12699.6|12697.6|0
1654051740000|2022-06-01 02:49:00|12700|12698|12697.7|12695.7|12700|12698|12697.7|12695.7|9
1654051750000|2022-06-01 02:49:10|12698.3|12696.3|12699|12697|12699|12697|12697.3|12695.3|16
1654051760000|2022-06-01 02:49:20|12699.1|12697.1|12699|12697|12699.2|12697.2|12699|12697|1
1654051770000|2022-06-01 02:49:30|12698.6|12696.6|12698.6|12696.6|12699|12697|12698.2|12696.2|1
1654051780000|2022-06-01 02:49:40|12698.1|12696.1|12698.1|12696.1|12698.6|12696.6|12697.8|12695.8|5
1654051790000|2022-06-01 02:49:50|12698|12696|12697.6|12695.6|12698|12696|12696.6|12694.6|16
1654051800000|2022-06-01 02:50:00|12697.1|12695.1|12697.6|12695.6|12697.7|12695.7|12696.7|12694.7|10
1654051810000|2022-06-01 02:50:10|12697.7|12695.7|12697.6|12695.6|12697.8|12695.8|12697.5|12695.5|3
1654051820000|2022-06-01 02:50:20|12697.7|12695.7|12698|12696|12698.1|12696.1|12697.6|12695.6|2
1654051830000|2022-06-01 02:50:30|12697.8|12695.8|12697.3|12695.3|12698|12696|12696.6|12694.6|13
1654051840000|2022-06-01 02:50:40|12697.5|12695.5|12696.7|12694.7|12697.5|12695.5|12696.6|12694.6|2
1654051850000|2022-06-01 02:50:50|12696.6|12694.6|12696.6|12694.6|12697.3|12695.3|12696.5|12694.5|2
1654051860000|2022-06-01 02:51:00|12696.7|12694.7|12696.6|12694.6|12697.3|12695.3|12695.1|12693.1|29
1654051870000|2022-06-01 02:51:10|12696.7|12694.7|12696.6|12694.6|12697|12695|12696.3|12694.3|1
1654051880000|2022-06-01 02:51:20|12696.7|12694.7|12697.3|12695.3|12697.3|12695.3|12696.7|12694.7|1
1654051890000|2022-06-01 02:51:30|12697.1|12695.1|12697.1|12695.1|12697.1|12695.1|12697|12695|3
1654051900000|2022-06-01 02:51:40|12697|12695|12696.8|12694.8|12697.1|12695.1|12696.8|12694.8|1
1654051910000|2022-06-01 02:51:50|12696.7|12694.7|12696.8|12694.8|12697.1|12695.1|12696.6|12694.6|0
1654051920000|2022-06-01 02:52:00|12697|12695|12696.6|12694.6|12697.1|12695.1|12696.6|12694.6|2
1654051930000|2022-06-01 02:52:10|12696.8|12694.8|12697.3|12695.3|12698.2|12696.2|12696.6|12694.6|13
1654051940000|2022-06-01 02:52:20|12697.6|12695.6|12697.6|12695.6|12697.7|12695.7|12697.5|12695.5|1
1654051950000|2022-06-01 02:52:30|12697.7|12695.7|12698.1|12696.1|12698.5|12696.5|12697.5|12695.5|4
1654051960000|2022-06-01 02:52:40|12698|12696|12698.1|12696.1|12698.1|12696.1|12698|12696|0
1654051970000|2022-06-01 02:52:50|12698|12696|12697.6|12695.6|12698.1|12696.1|12697.2|12695.2|3
1654051980000|2022-06-01 02:53:00|12697.5|12695.5|12694.7|12692.7|12697.5|12695.5|12694.7|12692.7|24
1654051990000|2022-06-01 02:53:10|12693.2|12691.2|12687.6|12685.6|12693.2|12691.2|12687.3|12685.3|123
1654052000000|2022-06-01 02:53:20|12687.3|12685.3|12689.2|12687.2|12690|12688|12686|12684|42
1654052010000|2022-06-01 02:53:30|12689.1|12687.1|12690.8|12688.8|12691.2|12689.2|12688.8|12686.8|16
1654052020000|2022-06-01 02:53:40|12690.5|12688.5|12684.8|12682.8|12690.8|12688.8|12684|12682|45
1654052030000|2022-06-01 02:53:50|12685.8|12683.8|12683.2|12681.2|12686.1|12684.1|12683.2|12681.2|46
1654052040000|2022-06-01 02:54:00|12682.8|12680.8|12680.3|12678.3|12683.8|12681.8|12680|12678|99
1654052050000|2022-06-01 02:54:10|12680.7|12678.7|12677.8|12675.8|12682.1|12680.1|12677.2|12675.2|128
1654052060000|2022-06-01 02:54:20|12677.6|12675.6|12679.6|12677.6|12679.8|12677.8|12677.6|12675.6|46
1654052070000|2022-06-01 02:54:30|12680.1|12678.1|12681|12679|12681.8|12679.8|12680.1|12678.1|17
1654052080000|2022-06-01 02:54:40|12681.1|12679.1|12682|12680|12682|12680|12680.2|12678.2|27
1654052090000|2022-06-01 02:54:50|12682.2|12680.2|12681.6|12679.6|12682.5|12680.5|12681.3|12679.3|14
1654052100000|2022-06-01 02:55:00|12681.5|12679.5|12681.1|12679.1|12681.6|12679.6|12680.2|12678.2|28
1654052110000|2022-06-01 02:55:10|12681.2|12679.2|12682.8|12680.8|12683.5|12681.5|12680.6|12678.6|11
1654052120000|2022-06-01 02:55:20|12682.7|12680.7|12683.8|12681.8|12684.3|12682.3|12682.7|12680.7|20
1654052130000|2022-06-01 02:55:30|12684|12682|12684.1|12682.1|12685.5|12683.5|12684|12682|18
1654052140000|2022-06-01 02:55:40|12684.2|12682.2|12682.3|12680.3|12684.2|12682.2|12682.3|12680.3|7
1654052150000|2022-06-01 02:55:50|12682.1|12680.1|12680.8|12678.8|12682.2|12680.2|12680.8|12678.8|12
1654052160000|2022-06-01 02:56:00|12680.7|12678.7|12681.8|12679.8|12682.2|12680.2|12680.7|12678.7|9
1654052170000|2022-06-01 02:56:10|12681.7|12679.7|12681.2|12679.2|12682.3|12680.3|12681.2|12679.2|11
1654052180000|2022-06-01 02:56:20|12682|12680|12680.1|12678.1|12682|12680|12680|12678|23
1654052190000|2022-06-01 02:56:30|12680.6|12678.6|12678.7|12676.7|12681.1|12679.1|12678.5|12676.5|22
1654052200000|2022-06-01 02:56:40|12678.6|12676.6|12678.1|12676.1|12679.2|12677.2|12677.7|12675.7|55
1654052210000|2022-06-01 02:56:50|12678.2|12676.2|12677.1|12675.1|12678.5|12676.5|12676.8|12674.8|17
1654052220000|2022-06-01 02:57:00|12677.2|12675.2|12676.6|12674.6|12677.3|12675.3|12675.5|12673.5|44
1654052230000|2022-06-01 02:57:10|12675.5|12673.5|12676.1|12674.1|12676.1|12674.1|12675.2|12673.2|28
1654052240000|2022-06-01 02:57:20|12676.2|12674.2|12677.7|12675.7|12678|12676|12676.2|12674.2|3
1654052250000|2022-06-01 02:57:30|12677.8|12675.8|12678|12676|12678.3|12676.3|12677.8|12675.8|5
1654052260000|2022-06-01 02:57:40|12677.8|12675.8|12678|12676|12678.5|12676.5|12677.8|12675.8|4
1654052270000|2022-06-01 02:57:50|12678.1|12676.1|12678.5|12676.5|12679.7|12677.7|12678.1|12676.1|20
1654052280000|2022-06-01 02:58:00|12678.3|12676.3|12678.2|12676.2|12678.8|12676.8|12678.1|12676.1|7
1654052290000|2022-06-01 02:58:10|12677.7|12675.7|12678.5|12676.5|12678.6|12676.6|12677.7|12675.7|11
1654052300000|2022-06-01 02:58:20|12678.7|12676.7|12678|12676|12679.1|12677.1|12676.7|12674.7|10
1654052310000|2022-06-01 02:58:30|12678.1|12676.1|12678.5|12676.5|12678.6|12676.6|12677.3|12675.3|1
1654052320000|2022-06-01 02:58:40|12678.3|12676.3|12677.7|12675.7|12678.3|12676.3|12676.6|12674.6|16
1654052330000|2022-06-01 02:58:50|12678.1|12676.1|12678.6|12676.6|12678.6|12676.6|12678.1|12676.1|4
1654052340000|2022-06-01 02:59:00|12678.5|12676.5|12678.7|12676.7|12678.8|12676.8|12678.1|12676.1|17
1654052350000|2022-06-01 02:59:10|12678.8|12676.8|12678|12676|12679|12677|12678|12676|7
1654052360000|2022-06-01 02:59:20|12678.8|12676.8|12679.1|12677.1|12679.6|12677.6|12678.1|12676.1|25
1654052370000|2022-06-01 02:59:30|12678.8|12676.8|12679.3|12677.3|12680.3|12678.3|12678.6|12676.6|7
1654052380000|2022-06-01 02:59:40|12679.5|12677.5|12680.1|12678.1|12680.8|12678.8|12679.1|12677.1|8
1654052390000|2022-06-01 02:59:50|12679.8|12677.8|12678.2|12676.2|12680.1|12678.1|12678.1|12676.1|17
1654052400000|2022-06-01 03:00:00|12678.1|12676.1|12678|12676|12679.1|12677.1|12678|12676|15
1654052410000|2022-06-01 03:00:10|12678.3|12676.3|12677.1|12675.1|12678.3|12676.3|12676.3|12674.3|7
1654052420000|2022-06-01 03:00:20|12676.8|12674.8|12675.6|12673.6|12677|12675|12675.6|12673.6|14
1654052430000|2022-06-01 03:00:30|12675.8|12673.8|12676.2|12674.2|12676.2|12674.2|12675.2|12673.2|5
1654052440000|2022-06-01 03:00:40|12675.3|12673.3|12674.5|12672.5|12675.6|12673.6|12673.7|12671.7|41
1654052450000|2022-06-01 03:00:50|12674.3|12672.3|12673.7|12671.7|12675.1|12673.1|12673.7|12671.7|18
1654052460000|2022-06-01 03:01:00|12673.5|12671.5|12671.7|12669.7|12673.6|12671.6|12670.6|12668.6|82
1654052470000|2022-06-01 03:01:10|12671.6|12669.6|12671.8|12669.8|12672.6|12670.6|12671.5|12669.5|32
1654052480000|2022-06-01 03:01:20|12672|12670|12672.3|12670.3|12672.3|12670.3|12671.1|12669.1|12
1654052490000|2022-06-01 03:01:30|12671.5|12669.5|12671.5|12669.5|12671.7|12669.7|12671.1|12669.1|28
1654052500000|2022-06-01 03:01:40|12671.6|12669.6|12668.8|12666.8|12671.6|12669.6|12666.5|12664.5|89
1654052510000|2022-06-01 03:01:50|12668.7|12666.7|12669.7|12667.7|12670.1|12668.1|12668.3|12666.3|22
1654052520000|2022-06-01 03:02:00|12669.8|12667.8|12671.5|12669.5|12672.5|12670.5|12669.6|12667.6|35
1654052530000|2022-06-01 03:02:10|12671.2|12669.2|12671.6|12669.6|12672.2|12670.2|12670.1|12668.1|18
1654052540000|2022-06-01 03:02:20|12671.5|12669.5|12670.5|12668.5|12671.6|12669.6|12670.5|12668.5|4
1654052550000|2022-06-01 03:02:30|12670.6|12668.6|12671.3|12669.3|12671.5|12669.5|12670.3|12668.3|14
1654052560000|2022-06-01 03:02:40|12671.2|12669.2|12671.6|12669.6|12672|12670|12671.2|12669.2|18
1654052570000|2022-06-01 03:02:50|12671.7|12669.7|12670.8|12668.8|12671.7|12669.7|12670.6|12668.6|2
1654052580000|2022-06-01 03:03:00|12671|12669|12669.1|12667.1|12671|12669|12669.1|12667.1|15
1654052590000|2022-06-01 03:03:10|12669|12667|12665.6|12663.6|12669.1|12667.1|12665.5|12663.5|49
1654052600000|2022-06-01 03:03:20|12665.7|12663.7|12666|12664|12666|12664|12663.8|12661.8|75
1654052610000|2022-06-01 03:03:30|12666.6|12664.6|12668.3|12666.3|12668.5|12666.5|12666.6|12664.6|7
1654052620000|2022-06-01 03:03:40|12668.5|12666.5|12668|12666|12668.5|12666.5|12667.7|12665.7|4
1654052630000|2022-06-01 03:03:50|12667.8|12665.8|12668|12666|12668.2|12666.2|12667.7|12665.7|5
1654052640000|2022-06-01 03:04:00|12667.8|12665.8|12665.8|12663.8|12668.3|12666.3|12665.6|12663.6|30
1654052650000|2022-06-01 03:04:10|12666|12664|12667.8|12665.8|12668.2|12666.2|12666|12664|8
1654052660000|2022-06-01 03:04:20|12667.7|12665.7|12669.3|12667.3|12669.8|12667.8|12667.6|12665.6|51
1654052670000|2022-06-01 03:04:30|12669.2|12667.2|12671.3|12669.3|12671.7|12669.7|12669.2|12667.2|18
1654052680000|2022-06-01 03:04:40|12671.1|12669.1|12671|12669|12672.1|12670.1|12670.8|12668.8|25
1654052690000|2022-06-01 03:04:50|12670.6|12668.6|12672.2|12670.2|12672.2|12670.2|12670.6|12668.6|9
1654052700000|2022-06-01 03:05:00|12672.3|12670.3|12671.3|12669.3|12672.7|12670.7|12670.8|12668.8|26
1654052710000|2022-06-01 03:05:10|12671.5|12669.5|12671.7|12669.7|12671.8|12669.8|12671.2|12669.2|6
1654052720000|2022-06-01 03:05:20|12671.5|12669.5|12672|12670|12672|12670|12671.3|12669.3|9
1654052730000|2022-06-01 03:05:30|12672.1|12670.1|12669.6|12667.6|12672.5|12670.5|12669.6|12667.6|31
1654052740000|2022-06-01 03:05:40|12669.5|12667.5|12669.3|12667.3|12670|12668|12669|12667|3
1654052750000|2022-06-01 03:05:50|12669.2|12667.2|12669.8|12667.8|12670|12668|12668.6|12666.6|13
1654052760000|2022-06-01 03:06:00|12668.6|12666.6|12668|12666|12668.8|12666.8|12667.3|12665.3|18
1654052770000|2022-06-01 03:06:10|12668.1|12666.1|12668.1|12666.1|12668.5|12666.5|12667.3|12665.3|11
1654052780000|2022-06-01 03:06:20|12668|12666|12669.8|12667.8|12669.8|12667.8|12668|12666|11
1654052790000|2022-06-01 03:06:30|12670|12668|12669.1|12667.1|12670|12668|12669|12667|1
1654052800000|2022-06-01 03:06:40|12669.3|12667.3|12669.6|12667.6|12670|12668|12669.3|12667.3|12
1654052810000|2022-06-01 03:06:50|12670|12668|12670.5|12668.5|12670.5|12668.5|12669.8|12667.8|6
1654052820000|2022-06-01 03:07:00|12671.3|12669.3|12671.6|12669.6|12672.2|12670.2|12670.6|12668.6|19
1654052830000|2022-06-01 03:07:10|12671.3|12669.3|12672.2|12670.2|12672.2|12670.2|12671.3|12669.3|5
1654052840000|2022-06-01 03:07:20|12672.3|12670.3|12672.8|12670.8|12673.3|12671.3|12671.7|12669.7|10
1654052850000|2022-06-01 03:07:30|12673|12671|12673.5|12671.5|12673.5|12671.5|12672.2|12670.2|8
1654052860000|2022-06-01 03:07:40|12674|12672|12674.3|12672.3|12674.7|12672.7|12673.6|12671.6|34
1654052870000|2022-06-01 03:07:50|12674.5|12672.5|12673.7|12671.7|12674.6|12672.6|12673.7|12671.7|4
1654052880000|2022-06-01 03:08:00|12673.8|12671.8|12674.5|12672.5|12674.7|12672.7|12673.8|12671.8|10
1654052890000|2022-06-01 03:08:10|12674.6|12672.6|12671.2|12669.2|12674.7|12672.7|12671.2|12669.2|58
1654052900000|2022-06-01 03:08:20|12671.3|12669.3|12672|12670|12672.5|12670.5|12671.3|12669.3|5
1654052910000|2022-06-01 03:08:30|12671.8|12669.8|12671.1|12669.1|12672.2|12670.2|12671.1|12669.1|5
1654052920000|2022-06-01 03:08:40|12671.2|12669.2|12670.2|12668.2|12671.3|12669.3|12670.1|12668.1|7
1654052930000|2022-06-01 03:08:50|12670|12668|12670.3|12668.3|12671.7|12669.7|12669.8|12667.8|19
1654052940000|2022-06-01 03:09:00|12670.1|12668.1|12669.3|12667.3|12670.3|12668.3|12669.2|12667.2|7
1654052950000|2022-06-01 03:09:10|12669.5|12667.5|12669.6|12667.6|12670.2|12668.2|12669|12667|9
1654052960000|2022-06-01 03:09:20|12670.3|12668.3|12669.1|12667.1|12670.3|12668.3|12668.2|12666.2|32
1654052970000|2022-06-01 03:09:30|12669|12667|12667.2|12665.2|12669|12667|12667.1|12665.1|8
1654052980000|2022-06-01 03:09:40|12666.6|12664.6|12667.5|12665.5|12668.1|12666.1|12666.2|12664.2|33
1654052990000|2022-06-01 03:09:50|12667.3|12665.3|12667|12665|12667.3|12665.3|12665.3|12663.3|36
1654053000000|2022-06-01 03:10:00|12667.1|12665.1|12666.1|12664.1|12668.1|12666.1|12665.8|12663.8|15
1654053010000|2022-06-01 03:10:10|12666.2|12664.2|12667|12665|12667.5|12665.5|12666.2|12664.2|9
1654053020000|2022-06-01 03:10:20|12667.1|12665.1|12668.1|12666.1|12668.2|12666.2|12667.1|12665.1|1
1654053030000|2022-06-01 03:10:30|12668.2|12666.2|12670.5|12668.5|12670.5|12668.5|12668|12666|17
1654053040000|2022-06-01 03:10:40|12671.1|12669.1|12670.1|12668.1|12671.5|12669.5|12669.6|12667.6|13
1654053050000|2022-06-01 03:10:50|12670|12668|12670.5|12668.5|12670.5|12668.5|12669.8|12667.8|1
1654053060000|2022-06-01 03:11:00|12670.3|12668.3|12670.6|12668.6|12671.3|12669.3|12669.5|12667.5|21
1654053070000|2022-06-01 03:11:10|12670.8|12668.8|12670.8|12668.8|12671.3|12669.3|12670.3|12668.3|8
1654053080000|2022-06-01 03:11:20|12670.7|12668.7|12671.3|12669.3|12671.3|12669.3|12670.3|12668.3|9
1654053090000|2022-06-01 03:11:30|12671.5|12669.5|12671.7|12669.7|12672.1|12670.1|12671.5|12669.5|9
1654053100000|2022-06-01 03:11:40|12671.6|12669.6|12672.2|12670.2|12672.3|12670.3|12670.8|12668.8|7
1654053110000|2022-06-01 03:11:50|12672.3|12670.3|12671.7|12669.7|12673|12671|12671.5|12669.5|7
1654053120000|2022-06-01 03:12:00|12670|12668|12670|12668|12670.6|12668.6|12669.2|12667.2|9
1654053130000|2022-06-01 03:12:10|12670.1|12668.1|12670.6|12668.6|12670.6|12668.6|12669.6|12667.6|1
1654053140000|2022-06-01 03:12:20|12671.6|12669.6|12671.1|12669.1|12671.6|12669.6|12671.1|12669.1|2
1654053150000|2022-06-01 03:12:30|12671|12669|12669.5|12667.5|12671|12669|12669.2|12667.2|12
1654053160000|2022-06-01 03:12:40|12669.3|12667.3|12669.3|12667.3|12669.6|12667.6|12669.3|12667.3|0
1654053170000|2022-06-01 03:12:50|12668.8|12666.8|12668.1|12666.1|12668.8|12666.8|12668.1|12666.1|4
1654053180000|2022-06-01 03:13:00|12668.5|12666.5|12669.3|12667.3|12669.3|12667.3|12668.1|12666.1|10
1654053190000|2022-06-01 03:13:10|12669.2|12667.2|12668.2|12666.2|12670|12668|12668.2|12666.2|4
1654053200000|2022-06-01 03:13:20|12668.3|12666.3|12668.5|12666.5|12669|12667|12668.1|12666.1|5
1654053210000|2022-06-01 03:13:30|12668.3|12666.3|12666.8|12664.8|12668.3|12666.3|12666.7|12664.7|12
1654053220000|2022-06-01 03:13:40|12666.3|12664.3|12665.3|12663.3|12666.3|12664.3|12665|12663|15
1654053230000|2022-06-01 03:13:50|12665.2|12663.2|12664|12662|12665.5|12663.5|12664|12662|9
1654053240000|2022-06-01 03:14:00|12664.1|12662.1|12663.2|12661.2|12664.7|12662.7|12663.2|12661.2|20
1654053250000|2022-06-01 03:14:10|12663.1|12661.1|12662.1|12660.1|12663.1|12661.1|12661.2|12659.2|32
1654053260000|2022-06-01 03:14:20|12662|12660|12662.7|12660.7|12663.2|12661.2|12662|12660|14
1654053270000|2022-06-01 03:14:30|12662.8|12660.8|12663.3|12661.3|12663.3|12661.3|12662.6|12660.6|5
1654053280000|2022-06-01 03:14:40|12664.1|12662.1|12663.6|12661.6|12664.8|12662.8|12663.3|12661.3|22
1654053290000|2022-06-01 03:14:50|12663.3|12661.3|12665.2|12663.2|12665.2|12663.2|12663.3|12661.3|8
1654053300000|2022-06-01 03:15:00|12664.3|12662.3|12662.8|12660.8|12665.1|12663.1|12662.8|12660.8|23
1654053310000|2022-06-01 03:15:10|12663|12661|12663.7|12661.7|12664.7|12662.7|12662.8|12660.8|5
1654053320000|2022-06-01 03:15:20|12664|12662|12665.2|12663.2|12665.5|12663.5|12663.6|12661.6|9
1654053330000|2022-06-01 03:15:30|12665.3|12663.3|12665.8|12663.8|12665.8|12663.8|12664.5|12662.5|19
1654053340000|2022-06-01 03:15:40|12665.7|12663.7|12665.8|12663.8|12665.8|12663.8|12665.2|12663.2|2
1654053350000|2022-06-01 03:15:50|12666|12664|12666.2|12664.2|12666.5|12664.5|12666|12664|2
1654053360000|2022-06-01 03:16:00|12666|12664|12666.2|12664.2|12666.6|12664.6|12665.6|12663.6|7
1654053370000|2022-06-01 03:16:10|12666.1|12664.1|12667.5|12665.5|12667.5|12665.5|12666.1|12664.1|7
1654053380000|2022-06-01 03:16:20|12667.6|12665.6|12668|12666|12668|12666|12667|12665|6
1654053390000|2022-06-01 03:16:30|12667.3|12665.3|12666.6|12664.6|12667.3|12665.3|12666.2|12664.2|14
1654053400000|2022-06-01 03:16:40|12666.7|12664.7|12666.8|12664.8|12667.2|12665.2|12666.3|12664.3|3
1654053410000|2022-06-01 03:16:50|12667|12665|12666.8|12664.8|12667.2|12665.2|12666.2|12664.2|20
1654053420000|2022-06-01 03:17:00|12666.7|12664.7|12669.1|12667.1|12669.2|12667.2|12666.7|12664.7|17
1654053430000|2022-06-01 03:17:10|12668.7|12666.7|12669.2|12667.2|12669.3|12667.3|12668.3|12666.3|16
1654053440000|2022-06-01 03:17:20|12669.1|12667.1|12669.7|12667.7|12669.8|12667.8|12669.1|12667.1|7
1654053450000|2022-06-01 03:17:30|12670|12668|12670.2|12668.2|12670.5|12668.5|12670|12668|4
1654053460000|2022-06-01 03:17:40|12670.3|12668.3|12670.3|12668.3|12671.2|12669.2|12670.2|12668.2|24
1654053470000|2022-06-01 03:17:50|12670.5|12668.5|12670.6|12668.6|12670.6|12668.6|12670.3|12668.3|0
1654053480000|2022-06-01 03:18:00|12671|12669|12670.3|12668.3|12671|12669|12670.1|12668.1|6
1654053490000|2022-06-01 03:18:10|12670.2|12668.2|12670.2|12668.2|12670.3|12668.3|12669.3|12667.3|1
1654053500000|2022-06-01 03:18:20|12670.3|12668.3|12670.5|12668.5|12670.6|12668.6|12670.2|12668.2|0
1654053510000|2022-06-01 03:18:30|12670.6|12668.6|12670.7|12668.7|12670.7|12668.7|12670.6|12668.6|0
1654053520000|2022-06-01 03:18:40|12670.6|12668.6|12672.5|12670.5|12672.5|12670.5|12670.5|12668.5|12
1654053530000|2022-06-01 03:18:50|12672.2|12670.2|12672.6|12670.6|12672.8|12670.8|12672.1|12670.1|6
1654053540000|2022-06-01 03:19:00|12672.7|12670.7|12671.8|12669.8|12672.8|12670.8|12671.8|12669.8|10
1654053550000|2022-06-01 03:19:10|12672|12670|12672.1|12670.1|12673|12671|12672|12670|9
1654053560000|2022-06-01 03:19:20|12672.3|12670.3|12673.2|12671.2|12673.2|12671.2|12672.3|12670.3|11
1654053570000|2022-06-01 03:19:30|12673.3|12671.3|12673.2|12671.2|12673.6|12671.6|12673|12671|6
1654053580000|2022-06-01 03:19:40|12673.1|12671.1|12672.8|12670.8|12673.2|12671.2|12672|12670|9
1654053590000|2022-06-01 03:19:50|12673|12671|12672.8|12670.8|12673.3|12671.3|12672.2|12670.2|9
1654053600000|2022-06-01 03:20:00|12672.7|12670.7|12673.2|12671.2|12673.2|12671.2|12672.2|12670.2|10
1654053610000|2022-06-01 03:20:10|12673.1|12671.1|12672.5|12670.5|12673.2|12671.2|12672.5|12670.5|3
1654053620000|2022-06-01 03:20:20|12672.6|12670.6|12672.8|12670.8|12673.3|12671.3|12672.6|12670.6|4
1654053630000|2022-06-01 03:20:30|12672.7|12670.7|12672.8|12670.8|12673.1|12671.1|12672.7|12670.7|2
1654053640000|2022-06-01 03:20:40|12673.1|12671.1|12672.2|12670.2|12673.3|12671.3|12672.2|12670.2|32
1654053650000|2022-06-01 03:20:50|12672.1|12670.1|12672.1|12670.1|12672.6|12670.6|12672|12670|4
1654053660000|2022-06-01 03:21:00|12672|12670|12671|12669|12672.1|12670.1|12670.5|12668.5|8
1654053670000|2022-06-01 03:21:10|12670.8|12668.8|12670.3|12668.3|12671|12669|12669.8|12667.8|6
1654053680000|2022-06-01 03:21:20|12669.8|12667.8|12669.3|12667.3|12669.8|12667.8|12669.3|12667.3|1
1654053690000|2022-06-01 03:21:30|12669.5|12667.5|12669.6|12667.6|12670.1|12668.1|12669.3|12667.3|5
1654053700000|2022-06-01 03:21:40|12670.3|12668.3|12670.1|12668.1|12670.8|12668.8|12669.6|12667.6|8
1654053710000|2022-06-01 03:21:50|12670.2|12668.2|12671.7|12669.7|12671.7|12669.7|12669.5|12667.5|5
1654053720000|2022-06-01 03:22:00|12671.8|12669.8|12672.1|12670.1|12672.2|12670.2|12671.8|12669.8|2
1654053730000|2022-06-01 03:22:10|12672.2|12670.2|12672.3|12670.3|12673|12671|12672.2|12670.2|5
1654053740000|2022-06-01 03:22:20|12672.5|12670.5|12673.6|12671.6|12673.6|12671.6|12672.5|12670.5|10
1654053750000|2022-06-01 03:22:30|12673.7|12671.7|12676.7|12674.7|12677.3|12675.3|12673.7|12671.7|40
1654053760000|2022-06-01 03:22:40|12676.8|12674.8|12674.8|12672.8|12676.8|12674.8|12674.6|12672.6|23
1654053770000|2022-06-01 03:22:50|12674.7|12672.7|12675|12673|12675.2|12673.2|12674.6|12672.6|4
1654053780000|2022-06-01 03:23:00|12675.1|12673.1|12677.5|12675.5|12677.5|12675.5|12674.8|12672.8|15
1654053790000|2022-06-01 03:23:10|12677.3|12675.3|12678|12676|12678.1|12676.1|12677.1|12675.1|24
1654053800000|2022-06-01 03:23:20|12678.1|12676.1|12677.1|12675.1|12678.5|12676.5|12677.1|12675.1|17
1654053810000|2022-06-01 03:23:30|12677|12675|12676.3|12674.3|12677.8|12675.8|12675.7|12673.7|17
1654053820000|2022-06-01 03:23:40|12676.6|12674.6|12675.8|12673.8|12677.2|12675.2|12675.5|12673.5|5
1654053830000|2022-06-01 03:23:50|12675.7|12673.7|12675.6|12673.6|12676|12674|12675.2|12673.2|1
1654053840000|2022-06-01 03:24:00|12675.7|12673.7|12676.8|12674.8|12676.8|12674.8|12675.6|12673.6|12
1654053850000|2022-06-01 03:24:10|12676.7|12674.7|12678.1|12676.1|12678.1|12676.1|12676.7|12674.7|9
1654053860000|2022-06-01 03:24:20|12677.8|12675.8|12676.8|12674.8|12677.8|12675.8|12676.6|12674.6|9
1654053870000|2022-06-01 03:24:30|12677|12675|12678.3|12676.3|12678.3|12676.3|12677|12675|7
1654053880000|2022-06-01 03:24:40|12678.2|12676.2|12678.5|12676.5|12678.5|12676.5|12677.1|12675.1|7
1654053890000|2022-06-01 03:24:50|12677.3|12675.3|12674.2|12672.2|12677.8|12675.8|12673.8|12671.8|39
1654053900000|2022-06-01 03:25:00|12674.3|12672.3|12674.1|12672.1|12675.7|12673.7|12674|12672|19
1654053910000|2022-06-01 03:25:10|12674|12672|12676.1|12674.1|12676.1|12674.1|12674|12672|11
1654053920000|2022-06-01 03:25:20|12675.5|12673.5|12675.6|12673.6|12676.1|12674.1|12674.8|12672.8|3
1654053930000|2022-06-01 03:25:30|12675.7|12673.7|12677.1|12675.1|12677.3|12675.3|12675.7|12673.7|5
1654053940000|2022-06-01 03:25:40|12677.3|12675.3|12677.8|12675.8|12678.2|12676.2|12677.1|12675.1|13
1654053950000|2022-06-01 03:25:50|12677.7|12675.7|12678.1|12676.1|12678.1|12676.1|12677.7|12675.7|1
1654053960000|2022-06-01 03:26:00|12677.7|12675.7|12679.5|12677.5|12679.5|12677.5|12677.3|12675.3|16
1654053970000|2022-06-01 03:26:10|12679.6|12677.6|12678.8|12676.8|12679.6|12677.6|12678.3|12676.3|8
1654053980000|2022-06-01 03:26:20|12679|12677|12678.2|12676.2|12679|12677|12678.1|12676.1|7
1654053990000|2022-06-01 03:26:30|12678.1|12676.1|12678.8|12676.8|12679.7|12677.7|12677.8|12675.8|14
1654054000000|2022-06-01 03:26:40|12679|12677|12678.8|12676.8|12679.5|12677.5|12678.7|12676.7|3
1654054010000|2022-06-01 03:26:50|12678.6|12676.6|12678.6|12676.6|12678.7|12676.7|12678.5|12676.5|2
1654054020000|2022-06-01 03:27:00|12678.3|12676.3|12679.1|12677.1|12679.2|12677.2|12678.3|12676.3|11
1654054030000|2022-06-01 03:27:10|12678.8|12676.8|12677.3|12675.3|12678.8|12676.8|12677.3|12675.3|4
1654054040000|2022-06-01 03:27:20|12677.2|12675.2|12676.8|12674.8|12677.6|12675.6|12676.6|12674.6|4
1654054050000|2022-06-01 03:27:30|12676.7|12674.7|12677.3|12675.3|12677.3|12675.3|12676.6|12674.6|2
1654054060000|2022-06-01 03:27:40|12677.5|12675.5|12676.2|12674.2|12677.5|12675.5|12676.2|12674.2|3
1654054070000|2022-06-01 03:27:50|12676|12674|12676.1|12674.1|12676.2|12674.2|12675.8|12673.8|7
1654054080000|2022-06-01 03:28:00|12676.2|12674.2|12675.3|12673.3|12676.2|12674.2|12674.8|12672.8|14
1654054090000|2022-06-01 03:28:10|12675.2|12673.2|12676.1|12674.1|12676.1|12674.1|12675|12673|1
1654054100000|2022-06-01 03:28:20|12676.2|12674.2|12675.8|12673.8|12676.2|12674.2|12675.1|12673.1|2
1654054110000|2022-06-01 03:28:30|12676|12674|12676.3|12674.3|12676.3|12674.3|12675.6|12673.6|1
1654054120000|2022-06-01 03:28:40|12676.5|12674.5|12677.1|12675.1|12677.1|12675.1|12676.3|12674.3|2
1654054130000|2022-06-01 03:28:50|12677|12675|12676.8|12674.8|12677|12675|12676.6|12674.6|2
1654054140000|2022-06-01 03:29:00|12677.3|12675.3|12676.7|12674.7|12677.3|12675.3|12676.7|12674.7|2
1654054150000|2022-06-01 03:29:10|12676.6|12674.6|12675.6|12673.6|12676.8|12674.8|12675.6|12673.6|7
1654054160000|2022-06-01 03:29:20|12676.2|12674.2|12677.6|12675.6|12677.6|12675.6|12676.2|12674.2|2
1654054170000|2022-06-01 03:29:30|12677.5|12675.5|12676.8|12674.8|12677.7|12675.7|12676.8|12674.8|4
1654054180000|2022-06-01 03:29:40|12677|12675|12675.5|12673.5|12677.2|12675.2|12675.5|12673.5|2
1654054190000|2022-06-01 03:29:50|12675.1|12673.1|12675.1|12673.1|12675.3|12673.3|12674.7|12672.7|6
1654054200000|2022-06-01 03:30:00|12675.3|12673.3|12674.8|12672.8|12675.7|12673.7|12674.3|12672.3|15
1654054210000|2022-06-01 03:30:10|12674.7|12672.7|12674.2|12672.2|12674.7|12672.7|12674.2|12672.2|6
1654054220000|2022-06-01 03:30:20|12674.1|12672.1|12674.6|12672.6|12675.1|12673.1|12673.2|12671.2|16
1654054230000|2022-06-01 03:30:30|12674.5|12672.5|12674.6|12672.6|12674.7|12672.7|12674.1|12672.1|2
1654054240000|2022-06-01 03:30:40|12674.7|12672.7|12674.6|12672.6|12674.8|12672.8|12674.2|12672.2|2
1654054250000|2022-06-01 03:30:50|12674.7|12672.7|12674.1|12672.1|12674.7|12672.7|12674.1|12672.1|1
1654054260000|2022-06-01 03:31:00|12674|12672|12673.8|12671.8|12674.1|12672.1|12672.5|12670.5|12
1654054270000|2022-06-01 03:31:10|12674|12672|12673.6|12671.6|12674.2|12672.2|12673.2|12671.2|8
1654054280000|2022-06-01 03:31:20|12673.5|12671.5|12672.6|12670.6|12673.7|12671.7|12672.3|12670.3|2
1654054290000|2022-06-01 03:31:30|12672.3|12670.3|12671.7|12669.7|12672.7|12670.7|12671.7|12669.7|3
1654054300000|2022-06-01 03:31:40|12671.8|12669.8|12671.8|12669.8|12672|12670|12671.7|12669.7|7
1654054310000|2022-06-01 03:31:50|12672|12670|12673.3|12671.3|12673.7|12671.7|12671.6|12669.6|15
1654054320000|2022-06-01 03:32:00|12673.2|12671.2|12673.1|12671.1|12673.8|12671.8|12672.6|12670.6|9
1654054330000|2022-06-01 03:32:10|12673.2|12671.2|12672.8|12670.8|12673.7|12671.7|12672.8|12670.8|2
1654054340000|2022-06-01 03:32:20|12672.7|12670.7|12672.3|12670.3|12672.7|12670.7|12672.2|12670.2|5
1654054350000|2022-06-01 03:32:30|12672.6|12670.6|12672.3|12670.3|12673.2|12671.2|12672.3|12670.3|5
1654054360000|2022-06-01 03:32:40|12672.2|12670.2|12672.8|12670.8|12673|12671|12672.2|12670.2|1
1654054370000|2022-06-01 03:32:50|12673|12671|12674.1|12672.1|12674.3|12672.3|12672.8|12670.8|9
1654054380000|2022-06-01 03:33:00|12674.2|12672.2|12673.2|12671.2|12674.3|12672.3|12673.1|12671.1|7
1654054390000|2022-06-01 03:33:10|12673.1|12671.1|12672.7|12670.7|12673.1|12671.1|12672.7|12670.7|2
1654054400000|2022-06-01 03:33:20|12672.6|12670.6|12673|12671|12673.1|12671.1|12672.3|12670.3|3
1654054410000|2022-06-01 03:33:30|12672.8|12670.8|12672.2|12670.2|12674.5|12672.5|12672.2|12670.2|15
1654054420000|2022-06-01 03:33:40|12672.3|12670.3|12672.3|12670.3|12672.6|12670.6|12672.2|12670.2|3
1654054430000|2022-06-01 03:33:50|12671.7|12669.7|12672.6|12670.6|12672.6|12670.6|12671.6|12669.6|7
1654054440000|2022-06-01 03:34:00|12672.7|12670.7|12671.7|12669.7|12672.8|12670.8|12671.7|12669.7|3
1654054450000|2022-06-01 03:34:10|12671.6|12669.6|12671.2|12669.2|12671.7|12669.7|12670.6|12668.6|12
1654054460000|2022-06-01 03:34:20|12671.3|12669.3|12671.8|12669.8|12672.8|12670.8|12671.2|12669.2|4
1654054470000|2022-06-01 03:34:30|12672|12670|12671.5|12669.5|12672.1|12670.1|12671.2|12669.2|1
1654054480000|2022-06-01 03:34:40|12671.3|12669.3|12671.8|12669.8|12672.5|12670.5|12671.2|12669.2|6
1654054490000|2022-06-01 03:34:50|12671.7|12669.7|12671.8|12669.8|12672.1|12670.1|12671.6|12669.6|1
1654054500000|2022-06-01 03:35:00|12671.6|12669.6|12671.3|12669.3|12671.7|12669.7|12671.3|12669.3|2
1654054510000|2022-06-01 03:35:10|12670.7|12668.7|12670.8|12668.8|12671.1|12669.1|12670.7|12668.7|4
1654054520000|2022-06-01 03:35:20|12670.7|12668.7|12671.8|12669.8|12672.1|12670.1|12670.7|12668.7|5
1654054530000|2022-06-01 03:35:30|12671.7|12669.7|12671.3|12669.3|12671.7|12669.7|12670.8|12668.8|3
1654054540000|2022-06-01 03:35:40|12671.2|12669.2|12668.8|12666.8|12671.2|12669.2|12668|12666|14
1654054550000|2022-06-01 03:35:50|12668.7|12666.7|12667.6|12665.6|12668.7|12666.7|12667.5|12665.5|5
1654054560000|2022-06-01 03:36:00|12667.7|12665.7|12668.3|12666.3|12668.6|12666.6|12667.6|12665.6|12
1654054570000|2022-06-01 03:36:10|12668.5|12666.5|12669.3|12667.3|12669.6|12667.6|12668.5|12666.5|3
1654054580000|2022-06-01 03:36:20|12669.5|12667.5|12668.6|12666.6|12669.5|12667.5|12668.6|12666.6|3
1654054590000|2022-06-01 03:36:30|12668.7|12666.7|12668.7|12666.7|12668.8|12666.8|12668.7|12666.7|0
1654054600000|2022-06-01 03:36:40|12669.1|12667.1|12667.8|12665.8|12669.1|12667.1|12667.6|12665.6|15
1654054610000|2022-06-01 03:36:50|12668|12666|12669.3|12667.3|12669.3|12667.3|12668|12666|3
1654054620000|2022-06-01 03:37:00|12669.2|12667.2|12667.6|12665.6|12669.5|12667.5|12667.6|12665.6|7
1654054630000|2022-06-01 03:37:10|12667.7|12665.7|12666.6|12664.6|12668.2|12666.2|12666.6|12664.6|7
1654054640000|2022-06-01 03:37:20|12666.5|12664.5|12665.8|12663.8|12666.5|12664.5|12665.5|12663.5|10
1654054650000|2022-06-01 03:37:30|12665.6|12663.6|12668.3|12666.3|12668.7|12666.7|12665.6|12663.6|13
1654054660000|2022-06-01 03:37:40|12668.1|12666.1|12668.1|12666.1|12669.1|12667.1|12667.6|12665.6|10
1654054670000|2022-06-01 03:37:50|12667.8|12665.8|12668.5|12666.5|12668.8|12666.8|12667.8|12665.8|5
1654054680000|2022-06-01 03:38:00|12668.3|12666.3|12669.8|12667.8|12670|12668|12668.3|12666.3|8
1654054690000|2022-06-01 03:38:10|12670|12668|12671.6|12669.6|12671.6|12669.6|12670|12668|5
1654054700000|2022-06-01 03:38:20|12671.3|12669.3|12671.3|12669.3|12671.8|12669.8|12671.1|12669.1|4
1654054710000|2022-06-01 03:38:30|12671.6|12669.6|12671.5|12669.5|12671.7|12669.7|12671.3|12669.3|3
1654054720000|2022-06-01 03:38:40|12671.6|12669.6|12672.7|12670.7|12673|12671|12671.5|12669.5|12
1654054730000|2022-06-01 03:38:50|12672.8|12670.8|12672.5|12670.5|12673.1|12671.1|12672.1|12670.1|3
1654054740000|2022-06-01 03:39:00|12672.3|12670.3|12672.1|12670.1|12672.3|12670.3|12672|12670|1
1654054750000|2022-06-01 03:39:10|12672|12670|12672.1|12670.1|12672.1|12670.1|12672|12670|0
1654054760000|2022-06-01 03:39:20|12672|12670|12672|12670|12672|12670|12672|12670|0
1654054770000|2022-06-01 03:39:30|12671.7|12669.7|12671.7|12669.7|12672|12670|12671.7|12669.7|1
1654054780000|2022-06-01 03:39:40|12671.8|12669.8|12672|12670|12672.1|12670.1|12671.6|12669.6|5
1654054790000|2022-06-01 03:39:50|12672.1|12670.1|12672.3|12670.3|12672.3|12670.3|12671.8|12669.8|2
1654054800000|2022-06-01 03:40:00|12672.7|12670.7|12674.1|12672.1|12674.2|12672.2|12672.7|12670.7|15
1654054810000|2022-06-01 03:40:10|12674|12672|12673.6|12671.6|12674.1|12672.1|12673.6|12671.6|10
1654054820000|2022-06-01 03:40:20|12673.7|12671.7|12673.6|12671.6|12674|12672|12673.5|12671.5|5
1654054830000|2022-06-01 03:40:30|12673.7|12671.7|12673.7|12671.7|12673.8|12671.8|12673.6|12671.6|0
1654054840000|2022-06-01 03:40:40|12673.6|12671.6|12673.5|12671.5|12674|12672|12673.3|12671.3|2
1654054850000|2022-06-01 03:40:50|12673.3|12671.3|12673.8|12671.8|12673.8|12671.8|12673.2|12671.2|6
1654054860000|2022-06-01 03:41:00|12673.7|12671.7|12675.5|12673.5|12675.7|12673.7|12673.7|12671.7|17
1654054870000|2022-06-01 03:41:10|12675.6|12673.6|12674.3|12672.3|12676.1|12674.1|12673.6|12671.6|14
1654054880000|2022-06-01 03:41:20|12674.2|12672.2|12674.3|12672.3|12674.5|12672.5|12673.7|12671.7|4
1654054890000|2022-06-01 03:41:30|12674.5|12672.5|12674.3|12672.3|12674.6|12672.6|12674|12672|4
1654054900000|2022-06-01 03:41:40|12674.2|12672.2|12674|12672|12674.2|12672.2|12673.8|12671.8|0
1654054910000|2022-06-01 03:41:50|12673.8|12671.8|12673.6|12671.6|12674.1|12672.1|12673.6|12671.6|6
1654054920000|2022-06-01 03:42:00|12673.5|12671.5|12674|12672|12674.1|12672.1|12673.1|12671.1|6
1654054930000|2022-06-01 03:42:10|12673.8|12671.8|12674.1|12672.1|12674.3|12672.3|12673.8|12671.8|1
1654054940000|2022-06-01 03:42:20|12674.2|12672.2|12673.8|12671.8|12674.3|12672.3|12673.3|12671.3|3
1654054950000|2022-06-01 03:42:30|12674.3|12672.3|12674.3|12672.3|12674.5|12672.5|12674.2|12672.2|2
1654054960000|2022-06-01 03:42:40|12674.2|12672.2|12674.3|12672.3|12674.3|12672.3|12674.1|12672.1|0
1654054970000|2022-06-01 03:42:50|12674.5|12672.5|12676.2|12674.2|12676.3|12674.3|12674.5|12672.5|6
1654054980000|2022-06-01 03:43:00|12676.1|12674.1|12674.7|12672.7|12676.1|12674.1|12674.3|12672.3|13
1654054990000|2022-06-01 03:43:10|12674.6|12672.6|12674.8|12672.8|12674.8|12672.8|12673.7|12671.7|4
1654055000000|2022-06-01 03:43:20|12674.7|12672.7|12673.8|12671.8|12674.7|12672.7|12673.8|12671.8|4
1654055010000|2022-06-01 03:43:30|12674.1|12672.1|12673.2|12671.2|12674.1|12672.1|12673.2|12671.2|4
1654055020000|2022-06-01 03:43:40|12673.1|12671.1|12673.3|12671.3|12673.5|12671.5|12673.1|12671.1|1
1654055030000|2022-06-01 03:43:50|12673.5|12671.5|12672.6|12670.6|12673.8|12671.8|12672.2|12670.2|11
1654055040000|2022-06-01 03:44:00|12672.5|12670.5|12672.5|12670.5|12672.6|12670.6|12672.2|12670.2|3
1654055050000|2022-06-01 03:44:10|12672.8|12670.8|12672.6|12670.6|12673.1|12671.1|12672.6|12670.6|2
1654055060000|2022-06-01 03:44:20|12672.7|12670.7|12672.8|12670.8|12672.8|12670.8|12672.7|12670.7|1
1654055070000|2022-06-01 03:44:30|12673|12671|12672.8|12670.8|12673|12671|12672.6|12670.6|1
1654055080000|2022-06-01 03:44:40|12673.1|12671.1|12674.1|12672.1|12674.3|12672.3|12673.1|12671.1|5
1654055090000|2022-06-01 03:44:50|12674|12672|12674.1|12672.1|12674.2|12672.2|12673.8|12671.8|2
1654055100000|2022-06-01 03:45:00|12674.2|12672.2|12676.6|12674.6|12676.6|12674.6|12674.2|12672.2|18
1654055110000|2022-06-01 03:45:10|12676.2|12674.2|12677.1|12675.1|12677.2|12675.2|12676.2|12674.2|10
1654055120000|2022-06-01 03:45:20|12677.3|12675.3|12677.5|12675.5|12677.5|12675.5|12677|12675|3
1654055130000|2022-06-01 03:45:30|12677.6|12675.6|12675.8|12673.8|12678|12676|12675.6|12673.6|13
1654055140000|2022-06-01 03:45:40|12676|12674|12675.6|12673.6|12676|12674|12675.3|12673.3|5
1654055150000|2022-06-01 03:45:50|12675.8|12673.8|12675.7|12673.7|12676.1|12674.1|12675.6|12673.6|2
1654055160000|2022-06-01 03:46:00|12676.1|12674.1|12677.3|12675.3|12678|12676|12676.1|12674.1|6
1654055170000|2022-06-01 03:46:10|12677.5|12675.5|12677.7|12675.7|12678.2|12676.2|12677.3|12675.3|2
1654055180000|2022-06-01 03:46:20|12677.6|12675.6|12677.6|12675.6|12678.1|12676.1|12677|12675|3
1654055190000|2022-06-01 03:46:30|12677.5|12675.5|12677.5|12675.5|12677.6|12675.6|12677.2|12675.2|2
1654055200000|2022-06-01 03:46:40|12677.6|12675.6|12678.3|12676.3|12678.7|12676.7|12677.6|12675.6|11
1654055210000|2022-06-01 03:46:50|12678.5|12676.5|12679.2|12677.2|12679.3|12677.3|12678.5|12676.5|12
1654055220000|2022-06-01 03:47:00|12679.5|12677.5|12679.2|12677.2|12679.6|12677.6|12679.1|12677.1|12
1654055230000|2022-06-01 03:47:10|12679.3|12677.3|12679.1|12677.1|12679.7|12677.7|12678.8|12676.8|7
1654055240000|2022-06-01 03:47:20|12679|12677|12678.1|12676.1|12679|12677|12677.7|12675.7|6
1654055250000|2022-06-01 03:47:30|12678|12676|12679.6|12677.6|12679.6|12677.6|12677.8|12675.8|42
1654055260000|2022-06-01 03:47:40|12679.8|12677.8|12680.7|12678.7|12680.7|12678.7|12679.8|12677.8|3
1654055270000|2022-06-01 03:47:50|12680.6|12678.6|12680.8|12678.8|12681|12679|12680.2|12678.2|2
1654055280000|2022-06-01 03:48:00|12681|12679|12680|12678|12681|12679|12679.3|12677.3|8
1654055290000|2022-06-01 03:48:10|12679.6|12677.6|12679.5|12677.5|12680.1|12678.1|12679.5|12677.5|2
1654055300000|2022-06-01 03:48:20|12679.6|12677.6|12679.5|12677.5|12680|12678|12679.5|12677.5|2
1654055310000|2022-06-01 03:48:30|12679.6|12677.6|12681.3|12679.3|12681.7|12679.7|12679.6|12677.6|17
1654055320000|2022-06-01 03:48:40|12681.2|12679.2|12683|12681|12683|12681|12680.8|12678.8|16
1654055330000|2022-06-01 03:48:50|12683.1|12681.1|12682.3|12680.3|12683.2|12681.2|12681.6|12679.6|13
1654055340000|2022-06-01 03:49:00|12682.6|12680.6|12683.1|12681.1|12683.3|12681.3|12682.5|12680.5|2
1654055350000|2022-06-01 03:49:10|12683.2|12681.2|12683.3|12681.3|12683.6|12681.6|12683.1|12681.1|13
1654055360000|2022-06-01 03:49:20|12683.2|12681.2|12684.3|12682.3|12684.5|12682.5|12683.2|12681.2|20
1654055370000|2022-06-01 03:49:30|12684.1|12682.1|12684.3|12682.3|12684.6|12682.6|12683.7|12681.7|12
1654055380000|2022-06-01 03:49:40|12684.6|12682.6|12684.3|12682.3|12684.6|12682.6|12683.5|12681.5|10
1654055390000|2022-06-01 03:49:50|12684.5|12682.5|12684.5|12682.5|12684.5|12682.5|12684.5|12682.5|2
1654055400000|2022-06-01 03:50:00|12684.3|12682.3|12683.3|12681.3|12684.3|12682.3|12683.2|12681.2|8
1654055410000|2022-06-01 03:50:10|12683.5|12681.5|12683.1|12681.1|12683.8|12681.8|12683.1|12681.1|10
1654055420000|2022-06-01 03:50:20|12683|12681|12682.6|12680.6|12683|12681|12682.1|12680.1|7
1654055430000|2022-06-01 03:50:30|12682.1|12680.1|12681.2|12679.2|12682.6|12680.6|12681.2|12679.2|11
1654055440000|2022-06-01 03:50:40|12680.6|12678.6|12682|12680|12682.1|12680.1|12680.6|12678.6|14
1654055450000|2022-06-01 03:50:50|12681.8|12679.8|12681.7|12679.7|12682.1|12680.1|12681.7|12679.7|2
1654055460000|2022-06-01 03:51:00|12681.8|12679.8|12680.8|12678.8|12681.8|12679.8|12680.8|12678.8|6
1654055470000|2022-06-01 03:51:10|12681|12679|12681.8|12679.8|12682|12680|12680.1|12678.1|14
1654055480000|2022-06-01 03:51:20|12682|12680|12680.6|12678.6|12682.6|12680.6|12680.6|12678.6|4
1654055490000|2022-06-01 03:51:30|12680.8|12678.8|12681.1|12679.1|12681.1|12679.1|12680.6|12678.6|2
1654055500000|2022-06-01 03:51:40|12681.2|12679.2|12681.8|12679.8|12681.8|12679.8|12681.2|12679.2|1
1654055510000|2022-06-01 03:51:50|12681.7|12679.7|12681|12679|12681.7|12679.7|12681|12679|4
1654055520000|2022-06-01 03:52:00|12680.8|12678.8|12680.3|12678.3|12680.8|12678.8|12680.2|12678.2|3
1654055530000|2022-06-01 03:52:10|12679.3|12677.3|12679.2|12677.2|12679.5|12677.5|12678.7|12676.7|10
1654055540000|2022-06-01 03:52:20|12679.8|12677.8|12679.6|12677.6|12679.8|12677.8|12679.3|12677.3|7
1654055550000|2022-06-01 03:52:30|12679.5|12677.5|12679.1|12677.1|12679.5|12677.5|12679|12677|7
1654055560000|2022-06-01 03:52:40|12679.2|12677.2|12679.3|12677.3|12679.3|12677.3|12679|12677|4
1654055570000|2022-06-01 03:52:50|12679.2|12677.2|12679|12677|12679.2|12677.2|12679|12677|0
1654055580000|2022-06-01 03:53:00|12679.1|12677.1|12678.1|12676.1|12679.2|12677.2|12678|12676|7
1654055590000|2022-06-01 03:53:10|12677.8|12675.8|12679.1|12677.1|12679.1|12677.1|12677.8|12675.8|9
1654055600000|2022-06-01 03:53:20|12679.2|12677.2|12680|12678|12680.1|12678.1|12678.8|12676.8|8
1654055610000|2022-06-01 03:53:30|12680.1|12678.1|12681|12679|12681|12679|12680.1|12678.1|1
1654055620000|2022-06-01 03:53:40|12681.2|12679.2|12681.6|12679.6|12681.6|12679.6|12680.8|12678.8|3
1654055630000|2022-06-01 03:53:50|12681.5|12679.5|12681.2|12679.2|12681.5|12679.5|12681.2|12679.2|5
1654055640000|2022-06-01 03:54:00|12681.1|12679.1|12681|12679|12681.3|12679.3|12680.8|12678.8|3
1654055650000|2022-06-01 03:54:10|12680.2|12678.2|12679|12677|12680.2|12678.2|12678.8|12676.8|7
1654055660000|2022-06-01 03:54:20|12678.8|12676.8|12678.8|12676.8|12678.8|12676.8|12678.7|12676.7|0
1654055670000|2022-06-01 03:54:30|12679.2|12677.2|12680.1|12678.1|12680.3|12678.3|12678.7|12676.7|7
1654055680000|2022-06-01 03:54:40|12680|12678|12680.1|12678.1|12680.3|12678.3|12680|12678|1
1654055690000|2022-06-01 03:54:50|12680.3|12678.3|12680|12678|12680.3|12678.3|12679.8|12677.8|0
1654055700000|2022-06-01 03:55:00|12680.1|12678.1|12680.1|12678.1|12680.1|12678.1|12680.1|12678.1|0
1654055710000|2022-06-01 03:55:10|12680.2|12678.2|12680.2|12678.2|12680.2|12678.2|12680.2|12678.2|0
1654055720000|2022-06-01 03:55:20|12681|12679|12680.2|12678.2|12681|12679|12680.2|12678.2|4
1654055730000|2022-06-01 03:55:30|12680.3|12678.3|12680.2|12678.2|12680.3|12678.3|12680.2|12678.2|0
1654055740000|2022-06-01 03:55:40|12680.3|12678.3|12680.3|12678.3|12680.3|12678.3|12680.1|12678.1|2
1654055750000|2022-06-01 03:55:50|12680.7|12678.7|12680.8|12678.8|12681|12679|12680.1|12678.1|5
1654055760000|2022-06-01 03:56:00|12681.1|12679.1|12680.5|12678.5|12681.2|12679.2|12680.1|12678.1|5
1654055770000|2022-06-01 03:56:10|12680.6|12678.6|12680.8|12678.8|12680.8|12678.8|12680.3|12678.3|3
1654055780000|2022-06-01 03:56:20|12680.6|12678.6|12680.6|12678.6|12681.1|12679.1|12680.6|12678.6|3
1654055790000|2022-06-01 03:56:30|12680.2|12678.2|12679.8|12677.8|12680.7|12678.7|12679.1|12677.1|6
1654055800000|2022-06-01 03:56:40|12680|12678|12680.8|12678.8|12681.1|12679.1|12680|12678|2
1654055820000|2022-06-01 03:57:00|12680.7|12678.7|12680.6|12678.6|12680.8|12678.8|12680.2|12678.2|7
1654055830000|2022-06-01 03:57:10|12680.8|12678.8|12681.3|12679.3|12681.3|12679.3|12680.8|12678.8|3
1654055840000|2022-06-01 03:57:20|12681.5|12679.5|12681.2|12679.2|12681.6|12679.6|12681.1|12679.1|1
1654055850000|2022-06-01 03:57:30|12681|12679|12681.2|12679.2|12681.2|12679.2|12681|12679|2
1654055860000|2022-06-01 03:57:40|12681.1|12679.1|12681.2|12679.2|12681.5|12679.5|12681.1|12679.1|3
1654055870000|2022-06-01 03:57:50|12681.1|12679.1|12681.1|12679.1|12681.1|12679.1|12681|12679|1
1654055880000|2022-06-01 03:58:00|12681.2|12679.2|12682.1|12680.1|12682.1|12680.1|12681.1|12679.1|5
1654055890000|2022-06-01 03:58:10|12682.2|12680.2|12681.6|12679.6|12682.5|12680.5|12681.6|12679.6|7
1654055900000|2022-06-01 03:58:20|12681.7|12679.7|12682.2|12680.2|12682.3|12680.3|12681.7|12679.7|3
1654055910000|2022-06-01 03:58:30|12682.1|12680.1|12681.5|12679.5|12682.1|12680.1|12681.5|12679.5|3
1654055920000|2022-06-01 03:58:40|12681.6|12679.6|12681.7|12679.7|12681.7|12679.7|12681.3|12679.3|4
1654055930000|2022-06-01 03:58:50|12681.6|12679.6|12680.7|12678.7|12681.7|12679.7|12680.6|12678.6|6
1654055940000|2022-06-01 03:59:00|12680.8|12678.8|12681|12679|12681.3|12679.3|12680.5|12678.5|8
1654055950000|2022-06-01 03:59:10|12681.3|12679.3|12681|12679|12681.3|12679.3|12680.8|12678.8|2
1654055960000|2022-06-01 03:59:20|12681.1|12679.1|12681|12679|12681.1|12679.1|12681|12679|1
1654055970000|2022-06-01 03:59:30|12681.1|12679.1|12681|12679|12681.1|12679.1|12681|12679|0
1654055980000|2022-06-01 03:59:40|12680.8|12678.8|12681|12679|12681|12679|12680.8|12678.8|0
1654055990000|2022-06-01 03:59:50|12681.1|12679.1|12681.1|12679.1|12681.3|12679.3|12681|12679|3
1654056000000|2022-06-01 04:00:00|12680.7|12678.7|12681.2|12679.2|12681.7|12679.7|12680.7|12678.7|9
1654056010000|2022-06-01 04:00:10|12681.3|12679.3|12680.7|12678.7|12681.5|12679.5|12680.5|12678.5|12
1654056020000|2022-06-01 04:00:20|12680.6|12678.6|12681.1|12679.1|12681.1|12679.1|12680.6|12678.6|3
1654056030000|2022-06-01 04:00:30|12681.2|12679.2|12681.1|12679.1|12681.3|12679.3|12681|12679|1
1654056040000|2022-06-01 04:00:40|12681.2|12679.2|12682.1|12680.1|12682.2|12680.2|12681.2|12679.2|9
1654056050000|2022-06-01 04:00:50|12682.2|12680.2|12681.3|12679.3|12682.2|12680.2|12681.3|12679.3|4
1654056060000|2022-06-01 04:01:00|12681.1|12679.1|12681.5|12679.5|12681.5|12679.5|12681.1|12679.1|2
1654056070000|2022-06-01 04:01:10|12681.6|12679.6|12681.5|12679.5|12682|12680|12681.5|12679.5|18
1654056080000|2022-06-01 04:01:20|12681.2|12679.2|12683.6|12681.6|12683.7|12681.7|12681|12679|13
1654056090000|2022-06-01 04:01:30|12683.3|12681.3|12684.1|12682.1|12684.6|12682.6|12683.3|12681.3|8
1654056100000|2022-06-01 04:01:40|12684.2|12682.2|12684.2|12682.2|12684.7|12682.7|12684.2|12682.2|7
1654056110000|2022-06-01 04:01:50|12684.3|12682.3|12684.3|12682.3|12684.3|12682.3|12684.2|12682.2|0
1654056120000|2022-06-01 04:02:00|12683.5|12681.5|12684|12682|12684.2|12682.2|12683.2|12681.2|17
1654056130000|2022-06-01 04:02:10|12684.1|12682.1|12684.2|12682.2|12684.2|12682.2|12684.1|12682.1|4
1654056140000|2022-06-01 04:02:20|12685.1|12683.1|12684.3|12682.3|12685.2|12683.2|12684.3|12682.3|16
1654056150000|2022-06-01 04:02:30|12684.2|12682.2|12684.2|12682.2|12684.2|12682.2|12683.5|12681.5|4
1654056160000|2022-06-01 04:02:40|12684.1|12682.1|12684.3|12682.3|12684.3|12682.3|12683.7|12681.7|1
1654056170000|2022-06-01 04:02:50|12684.5|12682.5|12685.1|12683.1|12685.5|12683.5|12684.5|12682.5|6
1654056180000|2022-06-01 04:03:00|12685.2|12683.2|12685.2|12683.2|12685.7|12683.7|12685|12683|12
1654056190000|2022-06-01 04:03:10|12685.1|12683.1|12683.6|12681.6|12685.2|12683.2|12683.3|12681.3|5
1654056200000|2022-06-01 04:03:20|12683.3|12681.3|12684|12682|12684.1|12682.1|12683.3|12681.3|5
1654056210000|2022-06-01 04:03:30|12683.8|12681.8|12682.6|12680.6|12684|12682|12682.6|12680.6|9
1654056220000|2022-06-01 04:03:40|12682.7|12680.7|12682.8|12680.8|12683.1|12681.1|12682.6|12680.6|2
1654056230000|2022-06-01 04:03:50|12682.7|12680.7|12684.1|12682.1|12684.1|12682.1|12682.7|12680.7|6
1654056240000|2022-06-01 04:04:00|12684.2|12682.2|12685|12683|12685.1|12683.1|12684.2|12682.2|1
1654056250000|2022-06-01 04:04:10|12684.8|12682.8|12683.6|12681.6|12684.8|12682.8|12683.6|12681.6|1
1654056260000|2022-06-01 04:04:20|12683.5|12681.5|12683.8|12681.8|12683.8|12681.8|12683.3|12681.3|0
1654056270000|2022-06-01 04:04:30|12683.7|12681.7|12683.7|12681.7|12683.8|12681.8|12683.5|12681.5|2
1654056280000|2022-06-01 04:04:40|12683.8|12681.8|12683.8|12681.8|12684|12682|12683.7|12681.7|7
1654056290000|2022-06-01 04:04:50|12684|12682|12684.3|12682.3|12684.3|12682.3|12683.7|12681.7|0
1654056300000|2022-06-01 04:05:00|12684.2|12682.2|12685|12683|12685|12683|12684.1|12682.1|2
1654056310000|2022-06-01 04:05:10|12685.1|12683.1|12684.7|12682.7|12685.1|12683.1|12684.7|12682.7|2
1654056320000|2022-06-01 04:05:20|12684.8|12682.8|12685.1|12683.1|12685.1|12683.1|12684.1|12682.1|9
1654056330000|2022-06-01 04:05:30|12685.2|12683.2|12686.6|12684.6|12686.6|12684.6|12685.1|12683.1|14
1654056340000|2022-06-01 04:05:40|12686.7|12684.7|12686.2|12684.2|12686.7|12684.7|12686|12684|5
1654056350000|2022-06-01 04:05:50|12686.1|12684.1|12684.6|12682.6|12686.3|12684.3|12684.6|12682.6|7
1654056360000|2022-06-01 04:06:00|12684|12682|12682.3|12680.3|12684|12682|12682.3|12680.3|14
1654056370000|2022-06-01 04:06:10|12682.6|12680.6|12680.6|12678.6|12682.6|12680.6|12680.5|12678.5|12
1654056380000|2022-06-01 04:06:20|12680.5|12678.5|12680.1|12678.1|12680.5|12678.5|12679.5|12677.5|4
1654056390000|2022-06-01 04:06:30|12681|12679|12679.2|12677.2|12681|12679|12679.2|12677.2|14
1654056400000|2022-06-01 04:06:40|12678.6|12676.6|12676.3|12674.3|12679.2|12677.2|12676.3|12674.3|29
1654056410000|2022-06-01 04:06:50|12676.5|12674.5|12675.1|12673.1|12676.5|12674.5|12673.8|12671.8|52
1654056420000|2022-06-01 04:07:00|12674.8|12672.8|12675.2|12673.2|12675.7|12673.7|12674.3|12672.3|12
1654056430000|2022-06-01 04:07:10|12675.3|12673.3|12673.8|12671.8|12675.7|12673.7|12673.7|12671.7|8
1654056440000|2022-06-01 04:07:20|12673.7|12671.7|12672.8|12670.8|12673.7|12671.7|12672.2|12670.2|18
1654056450000|2022-06-01 04:07:30|12672.7|12670.7|12673.3|12671.3|12673.3|12671.3|12672.2|12670.2|7
1654056460000|2022-06-01 04:07:40|12673.5|12671.5|12674.1|12672.1|12674.1|12672.1|12672.7|12670.7|3
1654056470000|2022-06-01 04:07:50|12674|12672|12674.1|12672.1|12674.7|12672.7|12673.8|12671.8|4
1654056480000|2022-06-01 04:08:00|12674.2|12672.2|12673|12671|12674.2|12672.2|12672.5|12670.5|7
1654056490000|2022-06-01 04:08:10|12672.8|12670.8|12672.6|12670.6|12673|12671|12672.6|12670.6|3
1654056500000|2022-06-01 04:08:20|12672.5|12670.5|12671.3|12669.3|12672.5|12670.5|12670.3|12668.3|40
1654056510000|2022-06-01 04:08:30|12671.5|12669.5|12670.3|12668.3|12672.8|12670.8|12670.2|12668.2|13
1654056520000|2022-06-01 04:08:40|12670.5|12668.5|12669.3|12667.3|12670.7|12668.7|12669.2|12667.2|7
1654056530000|2022-06-01 04:08:50|12669.2|12667.2|12667.1|12665.1|12669.6|12667.6|12667.1|12665.1|25
1654056540000|2022-06-01 04:09:00|12667.2|12665.2|12661.5|12659.5|12667.2|12665.2|12661.3|12659.3|88
1654056550000|2022-06-01 04:09:10|12661|12659|12662.5|12660.5|12662.5|12660.5|12661|12659|33
1654056560000|2022-06-01 04:09:20|12662.3|12660.3|12661.8|12659.8|12662.8|12660.8|12661.3|12659.3|10
1654056570000|2022-06-01 04:09:30|12662|12660|12662.2|12660.2|12662.5|12660.5|12661.5|12659.5|5
1654056580000|2022-06-01 04:09:40|12662.3|12660.3|12661.3|12659.3|12662.7|12660.7|12661.3|12659.3|7
1654056590000|2022-06-01 04:09:50|12661.2|12659.2|12658.3|12656.3|12661.2|12659.2|12655.7|12653.7|77
1654056600000|2022-06-01 04:10:00|12658.6|12656.6|12655.3|12653.3|12658.7|12656.7|12655.3|12653.3|51
1654056610000|2022-06-01 04:10:10|12655.5|12653.5|12657.6|12655.6|12658.2|12656.2|12655.2|12653.2|22
1654056620000|2022-06-01 04:10:20|12657.5|12655.5|12657|12655|12658.8|12656.8|12655.6|12653.6|32
1654056630000|2022-06-01 04:10:30|12657.1|12655.1|12656.1|12654.1|12658.3|12656.3|12655.8|12653.8|14
1654056640000|2022-06-01 04:10:40|12656.2|12654.2|12655.8|12653.8|12657.6|12655.6|12655.7|12653.7|19
1654056650000|2022-06-01 04:10:50|12656.7|12654.7|12648.2|12646.2|12656.8|12654.8|12645.7|12643.7|231
1654056660000|2022-06-01 04:11:00|12648.3|12646.3|12653.2|12651.2|12653.7|12651.7|12648.3|12646.3|43
1654056670000|2022-06-01 04:11:10|12653.1|12651.1|12653.1|12651.1|12653.2|12651.2|12652|12650|20
1654056680000|2022-06-01 04:11:20|12653.2|12651.2|12649.1|12647.1|12653.7|12651.7|12649|12647|23
1654056690000|2022-06-01 04:11:30|12649|12647|12648.8|12646.8|12649.5|12647.5|12648.1|12646.1|18
1654056700000|2022-06-01 04:11:40|12649|12647|12650.6|12648.6|12650.8|12648.8|12649|12647|10
1654056710000|2022-06-01 04:11:50|12650.1|12648.1|12650.8|12648.8|12651.5|12649.5|12650|12648|11
1654056720000|2022-06-01 04:12:00|12651|12649|12650.7|12648.7|12651.6|12649.6|12650.3|12648.3|6
1654056730000|2022-06-01 04:12:10|12650.8|12648.8|12652.1|12650.1|12652.1|12650.1|12650.5|12648.5|6
1654056740000|2022-06-01 04:12:20|12652.2|12650.2|12652.5|12650.5|12652.5|12650.5|12651.1|12649.1|8
1654056750000|2022-06-01 04:12:30|12652.3|12650.3|12653.6|12651.6|12653.7|12651.7|12652.3|12650.3|22
1654056760000|2022-06-01 04:12:40|12653.7|12651.7|12654.1|12652.1|12654.2|12652.2|12653.3|12651.3|12
1654056770000|2022-06-01 04:12:50|12654.2|12652.2|12654.6|12652.6|12654.7|12652.7|12654|12652|4
1654056780000|2022-06-01 04:13:00|12654.7|12652.7|12654.3|12652.3|12655.3|12653.3|12654.1|12652.1|11
1654056790000|2022-06-01 04:13:10|12654.5|12652.5|12654.2|12652.2|12655|12653|12654.2|12652.2|10
1654056800000|2022-06-01 04:13:20|12654.1|12652.1|12655.3|12653.3|12656.1|12654.1|12654|12652|21
1654056810000|2022-06-01 04:13:30|12655.8|12653.8|12656.1|12654.1|12656.3|12654.3|12655.1|12653.1|12
1654056820000|2022-06-01 04:13:40|12656.2|12654.2|12656|12654|12656.3|12654.3|12656|12654|4
1654056830000|2022-06-01 04:13:50|12656.6|12654.6|12655.3|12653.3|12656.6|12654.6|12655.2|12653.2|12
1654056840000|2022-06-01 04:14:00|12655.6|12653.6|12654.3|12652.3|12655.6|12653.6|12653.7|12651.7|10
1654056850000|2022-06-01 04:14:10|12654.6|12652.6|12655.3|12653.3|12655.3|12653.3|12654.1|12652.1|16
1654056860000|2022-06-01 04:14:20|12656|12654|12655.3|12653.3|12656|12654|12655.2|12653.2|4
1654056870000|2022-06-01 04:14:30|12655.2|12653.2|12655.2|12653.2|12655.3|12653.3|12655.2|12653.2|1
1654056880000|2022-06-01 04:14:40|12655.1|12653.1|12654.6|12652.6|12655.2|12653.2|12654.2|12652.2|1
1654056890000|2022-06-01 04:14:50|12654.7|12652.7|12655.3|12653.3|12655.5|12653.5|12654.7|12652.7|4
1654056900000|2022-06-01 04:15:00|12655.1|12653.1|12655.1|12653.1|12655.2|12653.2|12654.2|12652.2|4
1654056910000|2022-06-01 04:15:10|12655.5|12653.5|12655.5|12653.5|12656.1|12654.1|12655.1|12653.1|6
1654056920000|2022-06-01 04:15:20|12655.3|12653.3|12655.2|12653.2|12655.5|12653.5|12655|12653|4
1654056930000|2022-06-01 04:15:30|12655.3|12653.3|12656.1|12654.1|12656.2|12654.2|12655.2|12653.2|2
1654056940000|2022-06-01 04:15:40|12656.2|12654.2|12654.5|12652.5|12656.2|12654.2|12654.5|12652.5|8
1654056950000|2022-06-01 04:15:50|12654.6|12652.6|12654.7|12652.7|12654.7|12652.7|12654.2|12652.2|4
1654056960000|2022-06-01 04:16:00|12654.6|12652.6|12653.1|12651.1|12654.6|12652.6|12653.1|12651.1|21
1654056970000|2022-06-01 04:16:10|12653.5|12651.5|12651.6|12649.6|12654.2|12652.2|12651.6|12649.6|11
1654056980000|2022-06-01 04:16:20|12651.7|12649.7|12651.2|12649.2|12652.3|12650.3|12651.1|12649.1|10
1654056990000|2022-06-01 04:16:30|12650.7|12648.7|12651.8|12649.8|12653.8|12651.8|12650|12648|23
1654057000000|2022-06-01 04:16:40|12652|12650|12653.3|12651.3|12653.3|12651.3|12651.6|12649.6|3
1654057010000|2022-06-01 04:16:50|12653.5|12651.5|12655.2|12653.2|12655.2|12653.2|12653.1|12651.1|5
1654057020000|2022-06-01 04:17:00|12655|12653|12656.6|12654.6|12656.6|12654.6|12654.5|12652.5|31
1654057030000|2022-06-01 04:17:10|12656.7|12654.7|12656.8|12654.8|12657.3|12655.3|12656.6|12654.6|13
1654057040000|2022-06-01 04:17:20|12657|12655|12657|12655|12657|12655|12656.1|12654.1|8
1654057050000|2022-06-01 04:17:30|12656.1|12654.1|12655.6|12653.6|12656.2|12654.2|12654.3|12652.3|6
1654057060000|2022-06-01 04:17:40|12655.2|12653.2|12653.7|12651.7|12655.2|12653.2|12653.2|12651.2|7
1654057070000|2022-06-01 04:17:50|12653.8|12651.8|12653.1|12651.1|12653.8|12651.8|12652.8|12650.8|8
1654057080000|2022-06-01 04:18:00|12653|12651|12652.3|12650.3|12653|12651|12651.2|12649.2|24
1654057090000|2022-06-01 04:18:10|12652.2|12650.2|12651.7|12649.7|12652.2|12650.2|12651.1|12649.1|17
1654057100000|2022-06-01 04:18:20|12651.6|12649.6|12653.6|12651.6|12653.6|12651.6|12651.6|12649.6|2
1654057110000|2022-06-01 04:18:30|12653.8|12651.8|12653.7|12651.7|12654.1|12652.1|12653.2|12651.2|8
1654057120000|2022-06-01 04:18:40|12653.8|12651.8|12653.8|12651.8|12653.8|12651.8|12652.8|12650.8|13
1654057130000|2022-06-01 04:18:50|12653.7|12651.7|12653.1|12651.1|12654.1|12652.1|12653.1|12651.1|8
1654057140000|2022-06-01 04:19:00|12652.8|12650.8|12652.8|12650.8|12654.2|12652.2|12652.7|12650.7|14
1654057150000|2022-06-01 04:19:10|12653.3|12651.3|12653.6|12651.6|12654.2|12652.2|12653.1|12651.1|8
1654057160000|2022-06-01 04:19:20|12653.5|12651.5|12653.6|12651.6|12654.1|12652.1|12653.3|12651.3|3
1654057170000|2022-06-01 04:19:30|12653.7|12651.7|12653.8|12651.8|12654.1|12652.1|12653.2|12651.2|0
1654057180000|2022-06-01 04:19:40|12654|12652|12653.8|12651.8|12654.2|12652.2|12653.6|12651.6|2
1654057190000|2022-06-01 04:19:50|12654.1|12652.1|12654.1|12652.1|12654.2|12652.2|12654|12652|3
1654057200000|2022-06-01 04:20:00|12653.7|12651.7|12652.6|12650.6|12654.1|12652.1|12652.2|12650.2|5
1654057210000|2022-06-01 04:20:10|12652.5|12650.5|12652.6|12650.6|12652.7|12650.7|12652.2|12650.2|8
1654057220000|2022-06-01 04:20:20|12652.7|12650.7|12653.1|12651.1|12653.5|12651.5|12652.3|12650.3|6
1654057230000|2022-06-01 04:20:30|12653.3|12651.3|12653.1|12651.1|12653.3|12651.3|12652.6|12650.6|2
1654057240000|2022-06-01 04:20:40|12653|12651|12654|12652|12654|12652|12653|12651|4
1654057250000|2022-06-01 04:20:50|12654.1|12652.1|12656|12654|12656|12654|12654.1|12652.1|9
1654057260000|2022-06-01 04:21:00|12656.6|12654.6|12657.5|12655.5|12657.5|12655.5|12655.6|12653.6|6
1654057270000|2022-06-01 04:21:10|12657.6|12655.6|12657.5|12655.5|12657.6|12655.6|12655.6|12653.6|12
1654057280000|2022-06-01 04:21:20|12657.6|12655.6|12656.6|12654.6|12657.6|12655.6|12656.2|12654.2|5
1654057290000|2022-06-01 04:21:30|12656.5|12654.5|12656.1|12654.1|12656.5|12654.5|12656|12654|3
1654057300000|2022-06-01 04:21:40|12656.2|12654.2|12656.3|12654.3|12656.6|12654.6|12656.1|12654.1|4
1654057310000|2022-06-01 04:21:50|12656.1|12654.1|12656.6|12654.6|12656.6|12654.6|12656.1|12654.1|6
1654057320000|2022-06-01 04:22:00|12656.3|12654.3|12657.8|12655.8|12658.3|12656.3|12656.3|12654.3|17
1654057330000|2022-06-01 04:22:10|12658|12656|12657.7|12655.7|12658.1|12656.1|12657.6|12655.6|6
1654057340000|2022-06-01 04:22:20|12657.6|12655.6|12656.5|12654.5|12658|12656|12656.5|12654.5|8
1654057350000|2022-06-01 04:22:30|12656.6|12654.6|12657.1|12655.1|12657.6|12655.6|12656.1|12654.1|10
1654057360000|2022-06-01 04:22:40|12657.3|12655.3|12657.8|12655.8|12657.8|12655.8|12657.1|12655.1|4
1654057370000|2022-06-01 04:22:50|12658|12656|12658.5|12656.5|12658.5|12656.5|12657.3|12655.3|5
1654057380000|2022-06-01 04:23:00|12658.3|12656.3|12658.5|12656.5|12658.5|12656.5|12658.2|12656.2|4
1654057390000|2022-06-01 04:23:10|12659.2|12657.2|12658.3|12656.3|12659.2|12657.2|12657.8|12655.8|9
1654057400000|2022-06-01 04:23:20|12658.2|12656.2|12658|12656|12658.3|12656.3|12658|12656|1
1654057410000|2022-06-01 04:23:30|12658.1|12656.1|12658.2|12656.2|12658.2|12656.2|12658.1|12656.1|0
1654057420000|2022-06-01 04:23:40|12658|12656|12659.2|12657.2|12659.3|12657.3|12657.8|12655.8|8
1654057430000|2022-06-01 04:23:50|12659.3|12657.3|12659|12657|12659.3|12657.3|12658.8|12656.8|3
1654057440000|2022-06-01 04:24:00|12659.1|12657.1|12658|12656|12659.1|12657.1|12657.8|12655.8|5
1654057450000|2022-06-01 04:24:10|12658.1|12656.1|12657.6|12655.6|12658.3|12656.3|12657.6|12655.6|6
1654057460000|2022-06-01 04:24:20|12657.7|12655.7|12657.7|12655.7|12658.3|12656.3|12657.6|12655.6|4
1654057470000|2022-06-01 04:24:30|12657.2|12655.2|12657.3|12655.3|12657.5|12655.5|12657.1|12655.1|6
1654057480000|2022-06-01 04:24:40|12657.5|12655.5|12658|12656|12658|12656|12657.5|12655.5|1
1654057490000|2022-06-01 04:24:50|12657.7|12655.7|12658.7|12656.7|12658.7|12656.7|12657.5|12655.5|7
1654057500000|2022-06-01 04:25:00|12658.6|12656.6|12658.8|12656.8|12659.1|12657.1|12657.8|12655.8|4
1654057510000|2022-06-01 04:25:10|12658.1|12656.1|12659.5|12657.5|12659.5|12657.5|12657.7|12655.7|10
1654057520000|2022-06-01 04:25:20|12659.3|12657.3|12659.8|12657.8|12660.5|12658.5|12659.2|12657.2|13
1654057530000|2022-06-01 04:25:30|12660|12658|12657.6|12655.6|12660|12658|12657.1|12655.1|22
1654057540000|2022-06-01 04:25:40|12657.7|12655.7|12657.5|12655.5|12657.8|12655.8|12657.1|12655.1|4
1654057550000|2022-06-01 04:25:50|12657.3|12655.3|12656.1|12654.1|12657.3|12655.3|12655.5|12653.5|15
1654057560000|2022-06-01 04:26:00|12656.3|12654.3|12658.6|12656.6|12658.6|12656.6|12656.3|12654.3|5
1654057570000|2022-06-01 04:26:10|12659.3|12657.3|12659.8|12657.8|12660.3|12658.3|12659.3|12657.3|13
1654057580000|2022-06-01 04:26:20|12660|12658|12660.1|12658.1|12660.7|12658.7|12659.1|12657.1|7
1654057590000|2022-06-01 04:26:30|12660|12658|12660.2|12658.2|12660.5|12658.5|12659.6|12657.6|8
1654057600000|2022-06-01 04:26:40|12660.5|12658.5|12661.5|12659.5|12661.6|12659.6|12660.3|12658.3|21
1654057610000|2022-06-01 04:26:50|12661.6|12659.6|12661.5|12659.5|12661.6|12659.6|12660.3|12658.3|8
1654057620000|2022-06-01 04:27:00|12661.3|12659.3|12662.1|12660.1|12662.7|12660.7|12661.2|12659.2|12
1654057630000|2022-06-01 04:27:10|12662|12660|12661.3|12659.3|12662.1|12660.1|12661.1|12659.1|2
1654057640000|2022-06-01 04:27:20|12661.1|12659.1|12662.5|12660.5|12662.5|12660.5|12660.5|12658.5|14
1654057650000|2022-06-01 04:27:30|12662.1|12660.1|12662.1|12660.1|12662.2|12660.2|12661.8|12659.8|6
1654057660000|2022-06-01 04:27:40|12662.2|12660.2|12662.7|12660.7|12663.2|12661.2|12662.1|12660.1|7
1654057670000|2022-06-01 04:27:50|12662.8|12660.8|12662.8|12660.8|12663.1|12661.1|12662|12660|13
1654057680000|2022-06-01 04:28:00|12662.6|12660.6|12663.8|12661.8|12664.1|12662.1|12662.6|12660.6|9
1654057690000|2022-06-01 04:28:10|12664|12662|12664|12662|12664.1|12662.1|12662.8|12660.8|4
1654057700000|2022-06-01 04:28:20|12665|12663|12664.5|12662.5|12665.1|12663.1|12664.1|12662.1|14
1654057710000|2022-06-01 04:28:30|12664.6|12662.6|12664.2|12662.2|12665.3|12663.3|12664.2|12662.2|4
1654057720000|2022-06-01 04:28:40|12664.1|12662.1|12665.1|12663.1|12665.3|12663.3|12664.1|12662.1|13
1654057730000|2022-06-01 04:28:50|12665|12663|12664.1|12662.1|12665|12663|12664.1|12662.1|7
1654057740000|2022-06-01 04:29:00|12665.1|12663.1|12665|12663|12665.1|12663.1|12664.8|12662.8|6
1654057750000|2022-06-01 04:29:10|12664.8|12662.8|12665.2|12663.2|12665.2|12663.2|12664.6|12662.6|8
1654057760000|2022-06-01 04:29:20|12665.1|12663.1|12665.8|12663.8|12666.3|12664.3|12665.1|12663.1|15
1654057770000|2022-06-01 04:29:30|12666.2|12664.2|12665.3|12663.3|12666.2|12664.2|12665.3|12663.3|11
1654057780000|2022-06-01 04:29:40|12665.5|12663.5|12665.5|12663.5|12665.6|12663.6|12665|12663|2
1654057790000|2022-06-01 04:29:50|12665.3|12663.3|12666.5|12664.5|12666.6|12664.6|12665|12663|25
1654057800000|2022-06-01 04:30:00|12666.6|12664.6|12665|12663|12666.7|12664.7|12664.7|12662.7|5
1654057810000|2022-06-01 04:30:10|12665.1|12663.1|12666|12664|12666|12664|12664.8|12662.8|10
1654057820000|2022-06-01 04:30:20|12665.8|12663.8|12665.3|12663.3|12666.6|12664.6|12665.1|12663.1|15
1654057830000|2022-06-01 04:30:30|12665|12663|12664.3|12662.3|12665|12663|12664.3|12662.3|4
1654057840000|2022-06-01 04:30:40|12664.5|12662.5|12665.6|12663.6|12665.6|12663.6|12664.5|12662.5|7
1654057850000|2022-06-01 04:30:50|12665.5|12663.5|12665.1|12663.1|12665.5|12663.5|12664.7|12662.7|2
1654057860000|2022-06-01 04:31:00|12664.8|12662.8|12665.3|12663.3|12665.3|12663.3|12664.7|12662.7|3
1654057870000|2022-06-01 04:31:10|12665.2|12663.2|12665.5|12663.5|12665.5|12663.5|12665.2|12663.2|5
1654057880000|2022-06-01 04:31:20|12665.3|12663.3|12665.3|12663.3|12665.3|12663.3|12665.2|12663.2|0
1654057890000|2022-06-01 04:31:30|12665.2|12663.2|12665|12663|12665.2|12663.2|12665|12663|1
1654057900000|2022-06-01 04:31:40|12664.7|12662.7|12664.5|12662.5|12664.8|12662.8|12664.2|12662.2|11
1654057910000|2022-06-01 04:31:50|12664.3|12662.3|12664.1|12662.1|12664.5|12662.5|12663.5|12661.5|7
1654057920000|2022-06-01 04:32:00|12664|12662|12664.2|12662.2|12665.2|12663.2|12664|12662|9
1654057930000|2022-06-01 04:32:10|12664.3|12662.3|12664.8|12662.8|12664.8|12662.8|12664.3|12662.3|7
1654057940000|2022-06-01 04:32:20|12665|12663|12665.2|12663.2|12665.5|12663.5|12665|12663|7
1654057950000|2022-06-01 04:32:30|12665.1|12663.1|12665|12663|12665.2|12663.2|12665|12663|4
1654057960000|2022-06-01 04:32:40|12665.3|12663.3|12666.8|12664.8|12667|12665|12665.3|12663.3|26
1654057970000|2022-06-01 04:32:50|12667.1|12665.1|12665.8|12663.8|12667.2|12665.2|12665.8|12663.8|8
1654057980000|2022-06-01 04:33:00|12665.7|12663.7|12665.5|12663.5|12666|12664|12665|12663|2
1654057990000|2022-06-01 04:33:10|12665.6|12663.6|12665.2|12663.2|12665.6|12663.6|12665.2|12663.2|3
1654058000000|2022-06-01 04:33:20|12665.1|12663.1|12664.5|12662.5|12665.3|12663.3|12664.5|12662.5|4
1654058010000|2022-06-01 04:33:30|12664.6|12662.6|12665|12663|12665.3|12663.3|12664.2|12662.2|10
1654058020000|2022-06-01 04:33:40|12665.1|12663.1|12664.2|12662.2|12665.2|12663.2|12664.2|12662.2|12
1654058030000|2022-06-01 04:33:50|12664.1|12662.1|12663.3|12661.3|12664.1|12662.1|12662.8|12660.8|7
1654058040000|2022-06-01 04:34:00|12663.6|12661.6|12664.5|12662.5|12666|12664|12663.5|12661.5|35
1654058050000|2022-06-01 04:34:10|12664.3|12662.3|12662.2|12660.2|12665.2|12663.2|12662.2|12660.2|22
1654058060000|2022-06-01 04:34:20|12662.3|12660.3|12661.6|12659.6|12663.6|12661.6|12661.6|12659.6|18
1654058070000|2022-06-01 04:34:30|12661.7|12659.7|12662.1|12660.1|12662.3|12660.3|12661.5|12659.5|5
1654058080000|2022-06-01 04:34:40|12661.6|12659.6|12663.1|12661.1|12663.1|12661.1|12661.6|12659.6|8
1654058090000|2022-06-01 04:34:50|12662.7|12660.7|12662.1|12660.1|12662.8|12660.8|12661.6|12659.6|7
1654058100000|2022-06-01 04:35:00|12662.3|12660.3|12662.2|12660.2|12662.3|12660.3|12662.2|12660.2|0
1654058110000|2022-06-01 04:35:10|12662.6|12660.6|12661.2|12659.2|12662.6|12660.6|12660.7|12658.7|12
1654058120000|2022-06-01 04:35:20|12661.1|12659.1|12659.6|12657.6|12661.1|12659.1|12659.6|12657.6|4
1654058130000|2022-06-01 04:35:30|12659.7|12657.7|12660.3|12658.3|12661.6|12659.6|12659.7|12657.7|10
1654058140000|2022-06-01 04:35:40|12660.2|12658.2|12662.6|12660.6|12663.1|12661.1|12659.7|12657.7|7
1654058150000|2022-06-01 04:35:50|12662.7|12660.7|12662.7|12660.7|12663|12661|12662.5|12660.5|1
1654058160000|2022-06-01 04:36:00|12662.6|12660.6|12663.8|12661.8|12664|12662|12661.8|12659.8|9
1654058170000|2022-06-01 04:36:10|12664|12662|12664.1|12662.1|12665|12663|12663.2|12661.2|11
1654058180000|2022-06-01 04:36:20|12664.5|12662.5|12665|12663|12665|12663|12664.1|12662.1|4
1654058190000|2022-06-01 04:36:30|12665.2|12663.2|12666.3|12664.3|12666.5|12664.5|12665.2|12663.2|7
1654058200000|2022-06-01 04:36:40|12666.6|12664.6|12668.1|12666.1|12668.3|12666.3|12666.6|12664.6|35
1654058210000|2022-06-01 04:36:50|12668|12666|12667.5|12665.5|12668|12666|12667.1|12665.1|3
1654058220000|2022-06-01 04:37:00|12667.6|12665.6|12667.1|12665.1|12668|12666|12667.1|12665.1|7
1654058230000|2022-06-01 04:37:10|12667.2|12665.2|12666.8|12664.8|12667.3|12665.3|12666.6|12664.6|4
1654058240000|2022-06-01 04:37:20|12667|12665|12667.5|12665.5|12667.7|12665.7|12667|12665|3
1654058250000|2022-06-01 04:37:30|12667.1|12665.1|12667.2|12665.2|12667.2|12665.2|12667|12665|1
1654058260000|2022-06-01 04:37:40|12667.8|12665.8|12667|12665|12668.1|12666.1|12666.8|12664.8|6
1654058270000|2022-06-01 04:37:50|12666.7|12664.7|12667.3|12665.3|12667.8|12665.8|12666.7|12664.7|3
1654058280000|2022-06-01 04:38:00|12667.2|12665.2|12668.2|12666.2|12668.2|12666.2|12667.2|12665.2|0
1654058290000|2022-06-01 04:38:10|12668.1|12666.1|12668.2|12666.2|12669.3|12667.3|12668.1|12666.1|25
1654058300000|2022-06-01 04:38:20|12668.3|12666.3|12668.3|12666.3|12668.7|12666.7|12668.2|12666.2|0
1654058310000|2022-06-01 04:38:30|12668.2|12666.2|12668.2|12666.2|12668.8|12666.8|12668.2|12666.2|4
1654058320000|2022-06-01 04:38:40|12668.3|12666.3|12668.8|12666.8|12669.3|12667.3|12668.2|12666.2|14
1654058330000|2022-06-01 04:38:50|12668.7|12666.7|12668.8|12666.8|12668.8|12666.8|12668.6|12666.6|1
1654058340000|2022-06-01 04:39:00|12668.7|12666.7|12670.2|12668.2|12670.3|12668.3|12668.7|12666.7|10
1654058350000|2022-06-01 04:39:10|12670.7|12668.7|12671.2|12669.2|12671.3|12669.3|12670.6|12668.6|36
1654058360000|2022-06-01 04:39:20|12671.8|12669.8|12671.3|12669.3|12672.1|12670.1|12671|12669|12
1654058370000|2022-06-01 04:39:30|12671.1|12669.1|12671|12669|12671.6|12669.6|12671|12669|13
1654058380000|2022-06-01 04:39:40|12671.3|12669.3|12670.8|12668.8|12671.5|12669.5|12669.7|12667.7|16
1654058390000|2022-06-01 04:39:50|12671|12669|12671.3|12669.3|12671.5|12669.5|12671|12669|1
1654058400000|2022-06-01 04:40:00|12671.5|12669.5|12670.6|12668.6|12671.8|12669.8|12670.6|12668.6|7
1654058410000|2022-06-01 04:40:10|12670.3|12668.3|12668.6|12666.6|12670.6|12668.6|12668.2|12666.2|16
1654058420000|2022-06-01 04:40:20|12668.8|12666.8|12668.5|12666.5|12668.8|12666.8|12668.2|12666.2|7
1654058430000|2022-06-01 04:40:30|12668.6|12666.6|12668.2|12666.2|12668.6|12666.6|12668.2|12666.2|3
1654058450000|2022-06-01 04:40:50|12667.5|12665.5|12667.6|12665.6|12667.6|12665.6|12667.3|12665.3|7
1654058460000|2022-06-01 04:41:00|12667.5|12665.5|12667.8|12665.8|12668.7|12666.7|12667.5|12665.5|10
1654058470000|2022-06-01 04:41:10|12667.6|12665.6|12667.8|12665.8|12668.8|12666.8|12667.6|12665.6|3
1654058480000|2022-06-01 04:41:20|12668|12666|12666|12664|12668.2|12666.2|12666|12664|21
1654058490000|2022-06-01 04:41:30|12666.1|12664.1|12666.3|12664.3|12666.8|12664.8|12666|12664|8
1654058500000|2022-06-01 04:41:40|12666.1|12664.1|12666|12664|12666.3|12664.3|12666|12664|7
1654058510000|2022-06-01 04:41:50|12665.8|12663.8|12665.6|12663.6|12666.2|12664.2|12665.6|12663.6|4
1654058520000|2022-06-01 04:42:00|12666.2|12664.2|12668.8|12666.8|12668.8|12666.8|12666.1|12664.1|24
1654058530000|2022-06-01 04:42:10|12668.6|12666.6|12669.1|12667.1|12669.1|12667.1|12668.1|12666.1|7
1654058540000|2022-06-01 04:42:20|12669.2|12667.2|12668.8|12666.8|12669.5|12667.5|12668.6|12666.6|4
1654058550000|2022-06-01 04:42:30|12669|12667|12668|12666|12669.1|12667.1|12667.8|12665.8|2
1654058560000|2022-06-01 04:42:40|12667.3|12665.3|12667.6|12665.6|12667.6|12665.6|12667.2|12665.2|3
1654058570000|2022-06-01 04:42:50|12667.5|12665.5|12666.1|12664.1|12667.5|12665.5|12666.1|12664.1|3
1654058580000|2022-06-01 04:43:00|12666|12664|12667.5|12665.5|12667.5|12665.5|12666|12664|11
1654058590000|2022-06-01 04:43:10|12667.3|12665.3|12667.3|12665.3|12668.1|12666.1|12667.3|12665.3|11
1654058600000|2022-06-01 04:43:20|12667.2|12665.2|12667.1|12665.1|12667.3|12665.3|12666.8|12664.8|2
1654058610000|2022-06-01 04:43:30|12666.8|12664.8|12663.7|12661.7|12666.8|12664.8|12663.7|12661.7|28
1654058620000|2022-06-01 04:43:40|12664|12662|12664.6|12662.6|12665.5|12663.5|12664|12662|11
1654058630000|2022-06-01 04:43:50|12664.7|12662.7|12665.6|12663.6|12665.8|12663.8|12664.7|12662.7|3
1654058640000|2022-06-01 04:44:00|12665.7|12663.7|12665.7|12663.7|12666.1|12664.1|12665.7|12663.7|6
1654058650000|2022-06-01 04:44:10|12666.1|12664.1|12666.1|12664.1|12666.1|12664.1|12666.1|12664.1|1
1654058670000|2022-06-01 04:44:30|12666.2|12664.2|12666.2|12664.2|12666.2|12664.2|12666.1|12664.1|1
1654058680000|2022-06-01 04:44:40|12666.1|12664.1|12667.3|12665.3|12667.3|12665.3|12666.1|12664.1|11
1654058690000|2022-06-01 04:44:50|12666.8|12664.8|12667.1|12665.1|12668.3|12666.3|12666.8|12664.8|5
1654058700000|2022-06-01 04:45:00|12667|12665|12669.6|12667.6|12669.7|12667.7|12666.6|12664.6|5
1654058710000|2022-06-01 04:45:10|12669.3|12667.3|12668.3|12666.3|12669.3|12667.3|12668.3|12666.3|7
1654058720000|2022-06-01 04:45:20|12668.6|12666.6|12668.3|12666.3|12668.6|12666.6|12668.3|12666.3|1
1654058730000|2022-06-01 04:45:30|12668.2|12666.2|12669.2|12667.2|12669.3|12667.3|12668|12666|7
1654058740000|2022-06-01 04:45:40|12669.1|12667.1|12669|12667|12669.1|12667.1|12668.7|12666.7|3
1654058750000|2022-06-01 04:45:50|12669.3|12667.3|12669.3|12667.3|12669.3|12667.3|12669.2|12667.2|1
1654058760000|2022-06-01 04:46:00|12669.2|12667.2|12669.6|12667.6|12670|12668|12669.2|12667.2|6
1654058770000|2022-06-01 04:46:10|12669.1|12667.1|12667.3|12665.3|12669.1|12667.1|12666.7|12664.7|1
1654058780000|2022-06-01 04:46:20|12667.5|12665.5|12667.5|12665.5|12667.5|12665.5|12667.1|12665.1|0
1654058790000|2022-06-01 04:46:30|12667.3|12665.3|12667.6|12665.6|12667.6|12665.6|12667.2|12665.2|0
1654058810000|2022-06-01 04:46:50|12667.8|12665.8|12668.5|12666.5|12668.5|12666.5|12667.8|12665.8|1
1654058820000|2022-06-01 04:47:00|12668.6|12666.6|12668.6|12666.6|12668.6|12666.6|12668.6|12666.6|0
1654058830000|2022-06-01 04:47:10|12668.1|12666.1|12666.7|12664.7|12668.1|12666.1|12666.6|12664.6|4
1654058840000|2022-06-01 04:47:20|12666.6|12664.6|12667.1|12665.1|12667.1|12665.1|12666.6|12664.6|1
1654058850000|2022-06-01 04:47:30|12667|12665|12666|12664|12667|12665|12666|12664|3
1654058860000|2022-06-01 04:47:40|12666.1|12664.1|12665.8|12663.8|12666.1|12664.1|12665.7|12663.7|2
1654058870000|2022-06-01 04:47:50|12666.3|12664.3|12663.6|12661.6|12666.3|12664.3|12663.6|12661.6|19
1654058880000|2022-06-01 04:48:00|12663.5|12661.5|12662.6|12660.6|12663.5|12661.5|12662.2|12660.2|13
1654058890000|2022-06-01 04:48:10|12662.3|12660.3|12664.2|12662.2|12664.3|12662.3|12662.3|12660.3|16
1654058900000|2022-06-01 04:48:20|12664.1|12662.1|12663.8|12661.8|12664.1|12662.1|12663.6|12661.6|2
1654058910000|2022-06-01 04:48:30|12663.6|12661.6|12663.7|12661.7|12663.8|12661.8|12663.1|12661.1|12
1654058920000|2022-06-01 04:48:40|12664.5|12662.5|12664.3|12662.3|12664.5|12662.5|12664.3|12662.3|6
1654058930000|2022-06-01 04:48:50|12664.5|12662.5|12663.8|12661.8|12664.5|12662.5|12663.5|12661.5|6
1654058940000|2022-06-01 04:49:00|12663.7|12661.7|12662.6|12660.6|12663.8|12661.8|12662.6|12660.6|7
1654058950000|2022-06-01 04:49:10|12662.5|12660.5|12662.1|12660.1|12662.6|12660.6|12661.3|12659.3|26
1654058960000|2022-06-01 04:49:20|12662|12660|12663.3|12661.3|12663.8|12661.8|12661.6|12659.6|8
1654058970000|2022-06-01 04:49:30|12663.2|12661.2|12663.8|12661.8|12664.6|12662.6|12663.1|12661.1|8
1654058980000|2022-06-01 04:49:40|12663.6|12661.6|12663.8|12661.8|12664|12662|12663.2|12661.2|3
1654058990000|2022-06-01 04:49:50|12664|12662|12665|12663|12665.1|12663.1|12664|12662|5
1654059000000|2022-06-01 04:50:00|12664.8|12662.8|12664.8|12662.8|12665.2|12663.2|12664.6|12662.6|6
1654059020000|2022-06-01 04:50:20|12665|12663|12662.8|12660.8|12665.1|12663.1|12662.6|12660.6|8
1654059030000|2022-06-01 04:50:30|12662.7|12660.7|12659.2|12657.2|12664.3|12662.3|12659.2|12657.2|56
1654059040000|2022-06-01 04:50:40|12659.3|12657.3|12660.3|12658.3|12661.6|12659.6|12659.3|12657.3|38
1654059050000|2022-06-01 04:50:50|12660.8|12658.8|12661|12659|12661.1|12659.1|12660|12658|11
1654059060000|2022-06-01 04:51:00|12660.6|12658.6|12660|12658|12661.2|12659.2|12659.3|12657.3|31
1654059070000|2022-06-01 04:51:10|12660.1|12658.1|12660.2|12658.2|12660.2|12658.2|12659.5|12657.5|8
1654059080000|2022-06-01 04:51:20|12661.1|12659.1|12661.7|12659.7|12661.7|12659.7|12661.1|12659.1|3
1654059090000|2022-06-01 04:51:30|12661|12659|12661.6|12659.6|12661.7|12659.7|12661|12659|4
1654059100000|2022-06-01 04:51:40|12662.1|12660.1|12662.6|12660.6|12663.6|12661.6|12661.7|12659.7|9
1654059110000|2022-06-01 04:51:50|12662.5|12660.5|12662.8|12660.8|12663.6|12661.6|12662.5|12660.5|5
1654059120000|2022-06-01 04:52:00|12662.7|12660.7|12663.6|12661.6|12663.7|12661.7|12661.7|12659.7|9
1654059130000|2022-06-01 04:52:10|12663.7|12661.7|12664.5|12662.5|12665|12663|12663.6|12661.6|17
1654059140000|2022-06-01 04:52:20|12664.6|12662.6|12665.7|12663.7|12666.2|12664.2|12664.2|12662.2|23
1654059150000|2022-06-01 04:52:30|12665.8|12663.8|12665.8|12663.8|12666|12664|12665.6|12663.6|5
1654059160000|2022-06-01 04:52:40|12666|12664|12665.8|12663.8|12666|12664|12665.8|12663.8|1
1654059170000|2022-06-01 04:52:50|12665.7|12663.7|12664.5|12662.5|12665.7|12663.7|12664.5|12662.5|2
1654059180000|2022-06-01 04:53:00|12663.5|12661.5|12664.6|12662.6|12664.8|12662.8|12663|12661|11
1654059190000|2022-06-01 04:53:10|12664.2|12662.2|12664.6|12662.6|12665.2|12663.2|12664.2|12662.2|4
1654059200000|2022-06-01 04:53:20|12664.7|12662.7|12665.1|12663.1|12665.1|12663.1|12664.7|12662.7|0
1654059210000|2022-06-01 04:53:30|12665|12663|12664.6|12662.6|12665.1|12663.1|12664.3|12662.3|2
1654059220000|2022-06-01 04:53:40|12664.7|12662.7|12664.7|12662.7|12665.1|12663.1|12664.3|12662.3|2
1654059230000|2022-06-01 04:53:50|12664.8|12662.8|12665.1|12663.1|12665.1|12663.1|12664.8|12662.8|0
1654059240000|2022-06-01 04:54:00|12665|12663|12664.6|12662.6|12665.1|12663.1|12664.6|12662.6|1
1654059250000|2022-06-01 04:54:10|12664.7|12662.7|12664.7|12662.7|12665.1|12663.1|12664.6|12662.6|3
1654059260000|2022-06-01 04:54:20|12664.8|12662.8|12664.8|12662.8|12665.2|12663.2|12664.7|12662.7|1
1654059270000|2022-06-01 04:54:30|12664.7|12662.7|12665.2|12663.2|12666.1|12664.1|12664.7|12662.7|5
1654059280000|2022-06-01 04:54:40|12665.3|12663.3|12664.7|12662.7|12665.5|12663.5|12664.7|12662.7|3
1654059290000|2022-06-01 04:54:50|12664.6|12662.6|12665|12663|12665.2|12663.2|12663.6|12661.6|4
1654059300000|2022-06-01 04:55:00|12665.1|12663.1|12665.5|12663.5|12665.5|12663.5|12665.1|12663.1|1
1654059310000|2022-06-01 04:55:10|12665.3|12663.3|12668|12666|12668.6|12666.6|12665.3|12663.3|27
1654059320000|2022-06-01 04:55:20|12667.8|12665.8|12668.3|12666.3|12668.3|12666.3|12667.3|12665.3|3
1654059330000|2022-06-01 04:55:30|12668.1|12666.1|12671.8|12669.8|12672.5|12670.5|12668.1|12666.1|39
1654059340000|2022-06-01 04:55:40|12671.5|12669.5|12670.5|12668.5|12672.1|12670.1|12670.5|12668.5|18
1654059350000|2022-06-01 04:55:50|12670.3|12668.3|12670.6|12668.6|12670.6|12668.6|12670.1|12668.1|3
1654059360000|2022-06-01 04:56:00|12671|12669|12672.3|12670.3|12672.5|12670.5|12671|12669|28
1654059370000|2022-06-01 04:56:10|12672.1|12670.1|12672.8|12670.8|12673|12671|12671.3|12669.3|7
1654059380000|2022-06-01 04:56:20|12672.6|12670.6|12672.8|12670.8|12673|12671|12672.5|12670.5|7
1654059390000|2022-06-01 04:56:30|12673.6|12671.6|12675.3|12673.3|12677.2|12675.2|12673.6|12671.6|77
1654059400000|2022-06-01 04:56:40|12675|12673|12671.6|12669.6|12675|12673|12670.5|12668.5|35
1654059410000|2022-06-01 04:56:50|12671.7|12669.7|12671.6|12669.6|12672.2|12670.2|12671.6|12669.6|11
1654059420000|2022-06-01 04:57:00|12671.8|12669.8|12671.2|12669.2|12671.8|12669.8|12671|12669|10
1654059430000|2022-06-01 04:57:10|12671.3|12669.3|12671.1|12669.1|12672.1|12670.1|12670.8|12668.8|11
1654059440000|2022-06-01 04:57:20|12671|12669|12671.1|12669.1|12671.3|12669.3|12669.3|12667.3|28
1654059450000|2022-06-01 04:57:30|12671.2|12669.2|12672.6|12670.6|12672.6|12670.6|12671.1|12669.1|5
1654059460000|2022-06-01 04:57:40|12672.7|12670.7|12672.3|12670.3|12672.7|12670.7|12671.6|12669.6|5
1654059470000|2022-06-01 04:57:50|12673.1|12671.1|12673.1|12671.1|12674.1|12672.1|12672.1|12670.1|11
1654059480000|2022-06-01 04:58:00|12672.6|12670.6|12677|12675|12678|12676|12672.5|12670.5|69
1654059490000|2022-06-01 04:58:10|12677.1|12675.1|12676.3|12674.3|12677.1|12675.1|12675.5|12673.5|9
1654059500000|2022-06-01 04:58:20|12676.2|12674.2|12676.6|12674.6|12676.6|12674.6|12675.6|12673.6|19
1654059510000|2022-06-01 04:58:30|12676.5|12674.5|12677.5|12675.5|12677.5|12675.5|12676.3|12674.3|3
1654059520000|2022-06-01 04:58:40|12678|12676|12676.8|12674.8|12678|12676|12675.5|12673.5|33
1654059530000|2022-06-01 04:58:50|12677|12675|12675.2|12673.2|12677|12675|12675.1|12673.1|11
1654059540000|2022-06-01 04:59:00|12675.1|12673.1|12676.3|12674.3|12676.3|12674.3|12674.7|12672.7|4
1654059550000|2022-06-01 04:59:10|12676.2|12674.2|12678.7|12676.7|12679.5|12677.5|12676|12674|71
1654059560000|2022-06-01 04:59:20|12678.8|12676.8|12678|12676|12679|12677|12677.7|12675.7|2
1654059570000|2022-06-01 04:59:30|12677.6|12675.6|12677|12675|12677.7|12675.7|12676.6|12674.6|2
1654059580000|2022-06-01 04:59:40|12676.8|12674.8|12677.8|12675.8|12678.6|12676.6|12675.5|12673.5|34
1654059590000|2022-06-01 04:59:50|12677.7|12675.7|12678.1|12676.1|12678.3|12676.3|12677.3|12675.3|5
1654059600000|2022-06-01 05:00:00|12678|12676|12678.6|12676.6|12680.3|12678.3|12677.3|12675.3|67
1654059610000|2022-06-01 05:00:10|12678.7|12676.7|12684.8|12682.8|12685.3|12683.3|12678.7|12676.7|74
1654059620000|2022-06-01 05:00:20|12684.7|12682.7|12680.8|12678.8|12686|12684|12679.7|12677.7|51
1654059630000|2022-06-01 05:00:30|12680.7|12678.7|12682.1|12680.1|12682.2|12680.2|12680.6|12678.6|3
1654059640000|2022-06-01 05:00:40|12682.2|12680.2|12681.3|12679.3|12682.6|12680.6|12681|12679|5
1654059650000|2022-06-01 05:00:50|12681.7|12679.7|12679.8|12677.8|12681.7|12679.7|12679.8|12677.8|20
1654059660000|2022-06-01 05:01:00|12679.7|12677.7|12678.5|12676.5|12679.8|12677.8|12678|12676|23
1654059670000|2022-06-01 05:01:10|12678.3|12676.3|12677.8|12675.8|12678.6|12676.6|12676.7|12674.7|18
1654059680000|2022-06-01 05:01:20|12678|12676|12676.7|12674.7|12678.6|12676.6|12676.6|12674.6|17
1654059690000|2022-06-01 05:01:30|12676.8|12674.8|12676.1|12674.1|12677.1|12675.1|12675.6|12673.6|13
1654059700000|2022-06-01 05:01:40|12676|12674|12676.2|12674.2|12676.3|12674.3|12674.2|12672.2|14
1654059710000|2022-06-01 05:01:50|12676.1|12674.1|12673.5|12671.5|12676.1|12674.1|12673.1|12671.1|19
1654059720000|2022-06-01 05:02:00|12673.3|12671.3|12674.8|12672.8|12674.8|12672.8|12672.7|12670.7|18
1654059730000|2022-06-01 05:02:10|12674.3|12672.3|12675.2|12673.2|12675.5|12673.5|12674.3|12672.3|4
1654059740000|2022-06-01 05:02:20|12675|12673|12674.1|12672.1|12675.1|12673.1|12672.8|12670.8|14
1654059750000|2022-06-01 05:02:30|12674.2|12672.2|12677.3|12675.3|12677.5|12675.5|12674.1|12672.1|19
1654059760000|2022-06-01 05:02:40|12677.6|12675.6|12678.3|12676.3|12678.6|12676.6|12677.2|12675.2|32
1654059770000|2022-06-01 05:02:50|12678.5|12676.5|12679.1|12677.1|12679.2|12677.2|12678.5|12676.5|4
1654059780000|2022-06-01 05:03:00|12679|12677|12678.6|12676.6|12679.8|12677.8|12678.2|12676.2|10
1654059790000|2022-06-01 05:03:10|12679|12677|12679.5|12677.5|12679.8|12677.8|12678.7|12676.7|8
1654059800000|2022-06-01 05:03:20|12678.6|12676.6|12678|12676|12678.6|12676.6|12677.6|12675.6|17
1654059810000|2022-06-01 05:03:30|12677.6|12675.6|12675.3|12673.3|12677.6|12675.6|12675.2|12673.2|11
1654059820000|2022-06-01 05:03:40|12675.5|12673.5|12674.6|12672.6|12675.8|12673.8|12674.6|12672.6|10
1654059830000|2022-06-01 05:03:50|12674.5|12672.5|12676.6|12674.6|12676.8|12674.8|12674.2|12672.2|15
1654059840000|2022-06-01 05:04:00|12677.8|12675.8|12677.1|12675.1|12678.2|12676.2|12675.7|12673.7|10
1654059850000|2022-06-01 05:04:10|12677.2|12675.2|12677.7|12675.7|12679.5|12677.5|12676.7|12674.7|22
1654059860000|2022-06-01 05:04:20|12677.8|12675.8|12676.2|12674.2|12677.8|12675.8|12676.2|12674.2|6
1654059870000|2022-06-01 05:04:30|12675.5|12673.5|12677.6|12675.6|12678|12676|12675.5|12673.5|17
1654059880000|2022-06-01 05:04:40|12677.7|12675.7|12678.6|12676.6|12680.2|12678.2|12677.7|12675.7|23
1654059890000|2022-06-01 05:04:50|12678.5|12676.5|12679.7|12677.7|12679.7|12677.7|12677.1|12675.1|19
1654059900000|2022-06-01 05:05:00|12679.8|12677.8|12680.5|12678.5|12682.3|12680.3|12679.6|12677.6|34
1654059910000|2022-06-01 05:05:10|12680.6|12678.6|12684.6|12682.6|12686.1|12684.1|12680.6|12678.6|59
1654059920000|2022-06-01 05:05:20|12684.7|12682.7|12685.6|12683.6|12688.7|12686.7|12684.7|12682.7|99
1654059930000|2022-06-01 05:05:30|12685.7|12683.7|12691|12689|12691.1|12689.1|12685.6|12683.6|53
1654059940000|2022-06-01 05:05:40|12691.8|12689.8|12693.1|12691.1|12693.8|12691.8|12690.8|12688.8|72
1654059950000|2022-06-01 05:05:50|12693.2|12691.2|12691.6|12689.6|12693.8|12691.8|12691.1|12689.1|40
1654059960000|2022-06-01 05:06:00|12691.5|12689.5|12692.2|12690.2|12692.6|12690.6|12690.3|12688.3|40
1654059970000|2022-06-01 05:06:10|12692.1|12690.1|12692.2|12690.2|12692.6|12690.6|12691.2|12689.2|16
1654059980000|2022-06-01 05:06:20|12692.1|12690.1|12693.3|12691.3|12693.6|12691.6|12691.7|12689.7|12
1654059990000|2022-06-01 05:06:30|12693.5|12691.5|12690.8|12688.8|12693.6|12691.6|12690.6|12688.6|14
1654060000000|2022-06-01 05:06:40|12691|12689|12693.3|12691.3|12693.5|12691.5|12691|12689|10
1654060010000|2022-06-01 05:06:50|12692.7|12690.7|12692.5|12690.5|12694.3|12692.3|12691.6|12689.6|35
1654060020000|2022-06-01 05:07:00|12692|12690|12692.3|12690.3|12692.5|12690.5|12691.3|12689.3|13
1654060030000|2022-06-01 05:07:10|12692.2|12690.2|12691.5|12689.5|12692.2|12690.2|12691.2|12689.2|4
1654060040000|2022-06-01 05:07:20|12691.2|12689.2|12686.3|12684.3|12691.2|12689.2|12686.3|12684.3|28
1654060050000|2022-06-01 05:07:30|12686.2|12684.2|12685.6|12683.6|12687.3|12685.3|12685.3|12683.3|20
1654060060000|2022-06-01 05:07:40|12685.8|12683.8|12685.6|12683.6|12686.2|12684.2|12685.5|12683.5|5
1654060070000|2022-06-01 05:07:50|12685.5|12683.5|12685.8|12683.8|12685.8|12683.8|12685.5|12683.5|4
1654060080000|2022-06-01 05:08:00|12685.7|12683.7|12686.5|12684.5|12686.8|12684.8|12685.5|12683.5|18
1654060090000|2022-06-01 05:08:10|12686.3|12684.3|12686.3|12684.3|12686.3|12684.3|12685.5|12683.5|0
1654060100000|2022-06-01 05:08:20|12686.2|12684.2|12685.6|12683.6|12686.2|12684.2|12685.6|12683.6|5
1654060110000|2022-06-01 05:08:30|12685.7|12683.7|12681.6|12679.6|12685.7|12683.7|12681.6|12679.6|23
1654060120000|2022-06-01 05:08:40|12682|12680|12685.5|12683.5|12685.5|12683.5|12681.8|12679.8|26
1654060130000|2022-06-01 05:08:50|12685.3|12683.3|12686.6|12684.6|12686.6|12684.6|12684.1|12682.1|6
1654060140000|2022-06-01 05:09:00|12686.5|12684.5|12686.6|12684.6|12687.1|12685.1|12686|12684|9
1654060150000|2022-06-01 05:09:10|12686.7|12684.7|12688.3|12686.3|12688.3|12686.3|12686.6|12684.6|9
1654060160000|2022-06-01 05:09:20|12687.2|12685.2|12685|12683|12687.5|12685.5|12684.7|12682.7|18
1654060170000|2022-06-01 05:09:30|12684.8|12682.8|12685.3|12683.3|12685.3|12683.3|12684.6|12682.6|8
1654060180000|2022-06-01 05:09:40|12685.2|12683.2|12685.1|12683.1|12685.2|12683.2|12684.5|12682.5|6
1654060190000|2022-06-01 05:09:50|12685.2|12683.2|12685|12683|12685.3|12683.3|12684.6|12682.6|4
1654060200000|2022-06-01 05:10:00|12684.7|12682.7|12685.5|12683.5|12685.7|12683.7|12684.2|12682.2|9
1654060210000|2022-06-01 05:10:10|12685.6|12683.6|12685.2|12683.2|12685.6|12683.6|12685.1|12683.1|1
1654060220000|2022-06-01 05:10:20|12685.3|12683.3|12684.6|12682.6|12685.5|12683.5|12684.6|12682.6|0
1654060230000|2022-06-01 05:10:30|12684.7|12682.7|12684.8|12682.8|12685.3|12683.3|12683.6|12681.6|27
1654060240000|2022-06-01 05:10:40|12684.7|12682.7|12684.8|12682.8|12684.8|12682.8|12684.7|12682.7|0
1654060250000|2022-06-01 05:10:50|12684.2|12682.2|12683.6|12681.6|12684.2|12682.2|12683.5|12681.5|2
1654060260000|2022-06-01 05:11:00|12683.1|12681.1|12681.3|12679.3|12683.1|12681.1|12680.8|12678.8|20
1654060270000|2022-06-01 05:11:10|12681.1|12679.1|12681.1|12679.1|12681.1|12679.1|12680.2|12678.2|12
1654060280000|2022-06-01 05:11:20|12681.5|12679.5|12680.5|12678.5|12681.5|12679.5|12680.3|12678.3|9
1654060290000|2022-06-01 05:11:30|12681|12679|12680.6|12678.6|12681.2|12679.2|12680.3|12678.3|12
1654060300000|2022-06-01 05:11:40|12680.5|12678.5|12679.6|12677.6|12680.8|12678.8|12679.6|12677.6|22
1654060310000|2022-06-01 05:11:50|12679.7|12677.7|12680|12678|12680.8|12678.8|12679.7|12677.7|5
1654060320000|2022-06-01 05:12:00|12679.8|12677.8|12680.8|12678.8|12680.8|12678.8|12679.2|12677.2|13
1654060330000|2022-06-01 05:12:10|12680.7|12678.7|12681.3|12679.3|12681.5|12679.5|12679.3|12677.3|14
1654060340000|2022-06-01 05:12:20|12681.8|12679.8|12680.6|12678.6|12682.5|12680.5|12680.6|12678.6|13
1654060350000|2022-06-01 05:12:30|12680.5|12678.5|12679.7|12677.7|12680.6|12678.6|12679.3|12677.3|5
1654060360000|2022-06-01 05:12:40|12679.8|12677.8|12678|12676|12679.8|12677.8|12677.2|12675.2|21
1654060370000|2022-06-01 05:12:50|12678.1|12676.1|12678.3|12676.3|12678.3|12676.3|12677.1|12675.1|17
1654060380000|2022-06-01 05:13:00|12678.1|12676.1|12677.8|12675.8|12678.2|12676.2|12677.8|12675.8|6
1654060390000|2022-06-01 05:13:10|12678.2|12676.2|12677|12675|12678.2|12676.2|12677|12675|9
1654060400000|2022-06-01 05:13:20|12677.1|12675.1|12678.8|12676.8|12679.5|12677.5|12677|12675|29
1654060410000|2022-06-01 05:13:30|12677.8|12675.8|12676.2|12674.2|12678.8|12676.8|12676.1|12674.1|50
1654060420000|2022-06-01 05:13:40|12676|12674|12673.7|12671.7|12676.5|12674.5|12672.2|12670.2|41
1654060430000|2022-06-01 05:13:50|12673.8|12671.8|12676.1|12674.1|12676.8|12674.8|12673.8|12671.8|29
1654060440000|2022-06-01 05:14:00|12676.2|12674.2|12675.5|12673.5|12676.6|12674.6|12675.5|12673.5|11
1654060450000|2022-06-01 05:14:10|12675.8|12673.8|12674.8|12672.8|12675.8|12673.8|12674.2|12672.2|15
1654060460000|2022-06-01 05:14:20|12675|12673|12673.6|12671.6|12675.1|12673.1|12673.6|12671.6|16
1654060470000|2022-06-01 05:14:30|12673.8|12671.8|12672.6|12670.6|12673.8|12671.8|12672.6|12670.6|24
1654060480000|2022-06-01 05:14:40|12672.7|12670.7|12671.7|12669.7|12673|12671|12671.7|12669.7|17
1654060490000|2022-06-01 05:14:50|12671.6|12669.6|12674.7|12672.7|12674.8|12672.8|12671.5|12669.5|38
1654060500000|2022-06-01 05:15:00|12674.8|12672.8|12677.3|12675.3|12677.3|12675.3|12674.5|12672.5|17
1654060510000|2022-06-01 05:15:10|12677.2|12675.2|12676.6|12674.6|12677.5|12675.5|12675.6|12673.6|14
1654060520000|2022-06-01 05:15:20|12676.7|12674.7|12676.6|12674.6|12676.8|12674.8|12676|12674|6
1654060530000|2022-06-01 05:15:30|12676.5|12674.5|12676.6|12674.6|12676.7|12674.7|12676.2|12674.2|3
1654060540000|2022-06-01 05:15:40|12676.7|12674.7|12676.8|12674.8|12677|12675|12676.6|12674.6|0
1654060550000|2022-06-01 05:15:50|12676.7|12674.7|12680.3|12678.3|12680.3|12678.3|12676.6|12674.6|21
1654060560000|2022-06-01 05:16:00|12679.8|12677.8|12678|12676|12680.1|12678.1|12678|12676|8
1654060570000|2022-06-01 05:16:10|12678.6|12676.6|12679.6|12677.6|12679.8|12677.8|12678.5|12676.5|10
1654060580000|2022-06-01 05:16:20|12679.7|12677.7|12679.5|12677.5|12680|12678|12679.1|12677.1|3
1654060590000|2022-06-01 05:16:30|12679.6|12677.6|12679.5|12677.5|12680.1|12678.1|12679.5|12677.5|7
1654060600000|2022-06-01 05:16:40|12679.3|12677.3|12678.7|12676.7|12679.5|12677.5|12678.6|12676.6|9
1654060610000|2022-06-01 05:16:50|12679.1|12677.1|12678.3|12676.3|12679.8|12677.8|12677.5|12675.5|12
1654060620000|2022-06-01 05:17:00|12678.1|12676.1|12675.8|12673.8|12678.3|12676.3|12675|12673|27
1654060630000|2022-06-01 05:17:10|12676.1|12674.1|12675.3|12673.3|12677.2|12675.2|12675.3|12673.3|7
1654060640000|2022-06-01 05:17:20|12675.2|12673.2|12673.2|12671.2|12675.3|12673.3|12673.2|12671.2|27
1654060650000|2022-06-01 05:17:30|12673.1|12671.1|12674.8|12672.8|12675|12673|12673.1|12671.1|29
1654060660000|2022-06-01 05:17:40|12675.1|12673.1|12676|12674|12676.8|12674.8|12675.1|12673.1|23
1654060670000|2022-06-01 05:17:50|12675.8|12673.8|12677.1|12675.1|12677.7|12675.7|12675.8|12673.8|8
1654060680000|2022-06-01 05:18:00|12677.2|12675.2|12676.2|12674.2|12678.5|12676.5|12676.1|12674.1|7
1654060690000|2022-06-01 05:18:10|12676.3|12674.3|12676.6|12674.6|12676.7|12674.7|12676.3|12674.3|1
1654060700000|2022-06-01 05:18:20|12676.7|12674.7|12676.2|12674.2|12677.6|12675.6|12675.7|12673.7|5
1654060710000|2022-06-01 05:18:30|12676.1|12674.1|12675.1|12673.1|12676.3|12674.3|12674.6|12672.6|6
1654060720000|2022-06-01 05:18:40|12675.8|12673.8|12675|12673|12675.8|12673.8|12674.6|12672.6|8
1654060730000|2022-06-01 05:18:50|12674.8|12672.8|12671.3|12669.3|12675|12673|12670.1|12668.1|28
1654060740000|2022-06-01 05:19:00|12671.2|12669.2|12671.3|12669.3|12671.8|12669.8|12670.6|12668.6|16
1654060750000|2022-06-01 05:19:10|12671.2|12669.2|12667.8|12665.8|12671.2|12669.2|12667|12665|58
1654060760000|2022-06-01 05:19:20|12667.7|12665.7|12670|12668|12671|12669|12667.6|12665.6|43
1654060770000|2022-06-01 05:19:30|12669.8|12667.8|12669.8|12667.8|12670.3|12668.3|12669.7|12667.7|4
1654060780000|2022-06-01 05:19:40|12669.7|12667.7|12665.7|12663.7|12670|12668|12664.6|12662.6|53
1654060790000|2022-06-01 05:19:50|12665.6|12663.6|12667.6|12665.6|12668.7|12666.7|12665.1|12663.1|16
1654060800000|2022-06-01 05:20:00|12667.3|12665.3|12669|12667|12669.6|12667.6|12667.1|12665.1|45
1654060810000|2022-06-01 05:20:10|12668.8|12666.8|12668.8|12666.8|12669.3|12667.3|12668.3|12666.3|5
1654060820000|2022-06-01 05:20:20|12669|12667|12669.5|12667.5|12669.7|12667.7|12669|12667|3
1654060830000|2022-06-01 05:20:30|12669.1|12667.1|12669|12667|12669.3|12667.3|12668.7|12666.7|7
1654060840000|2022-06-01 05:20:40|12668.8|12666.8|12669.2|12667.2|12669.5|12667.5|12668.6|12666.6|3
1654060850000|2022-06-01 05:20:50|12668.6|12666.6|12669.3|12667.3|12669.3|12667.3|12668.6|12666.6|3
1654060860000|2022-06-01 05:21:00|12669.5|12667.5|12668.7|12666.7|12670.6|12668.6|12668.6|12666.6|13
1654060870000|2022-06-01 05:21:10|12668.6|12666.6|12669.3|12667.3|12669.5|12667.5|12668.6|12666.6|4
1654060880000|2022-06-01 05:21:20|12668.6|12666.6|12667.3|12665.3|12668.6|12666.6|12667.1|12665.1|26
1654060890000|2022-06-01 05:21:30|12667.2|12665.2|12667.2|12665.2|12667.2|12665.2|12665.8|12663.8|16
1654060900000|2022-06-01 05:21:40|12667.1|12665.1|12665.8|12663.8|12667.1|12665.1|12664.3|12662.3|30
1654060910000|2022-06-01 05:21:50|12666.1|12664.1|12667.6|12665.6|12667.7|12665.7|12666.1|12664.1|13
1654060920000|2022-06-01 05:22:00|12667.5|12665.5|12664.6|12662.6|12667.5|12665.5|12664.6|12662.6|8
1654060930000|2022-06-01 05:22:10|12664.5|12662.5|12666.3|12664.3|12666.3|12664.3|12664.1|12662.1|42
1654060940000|2022-06-01 05:22:20|12666.5|12664.5|12665.3|12663.3|12667.1|12665.1|12665.1|12663.1|14
1654060950000|2022-06-01 05:22:30|12665.5|12663.5|12667.2|12665.2|12667.2|12665.2|12665.5|12663.5|34
1654060960000|2022-06-01 05:22:40|12667.3|12665.3|12665.1|12663.1|12667.3|12665.3|12665.1|12663.1|19
1654060970000|2022-06-01 05:22:50|12664.5|12662.5|12663.5|12661.5|12665.2|12663.2|12663.3|12661.3|35
1654060980000|2022-06-01 05:23:00|12663.3|12661.3|12663.6|12661.6|12664.2|12662.2|12662.7|12660.7|42
1654060990000|2022-06-01 05:23:10|12663.5|12661.5|12664.3|12662.3|12664.7|12662.7|12663.5|12661.5|9
1654061000000|2022-06-01 05:23:20|12664.5|12662.5|12665|12663|12665.3|12663.3|12664.3|12662.3|5
1654061010000|2022-06-01 05:23:30|12664.8|12662.8|12666.1|12664.1|12666.5|12664.5|12664.8|12662.8|42
1654061020000|2022-06-01 05:23:40|12666.2|12664.2|12664|12662|12666.3|12664.3|12664|12662|18
1654061030000|2022-06-01 05:23:50|12664.1|12662.1|12662.8|12660.8|12664.1|12662.1|12661.7|12659.7|28
1654061040000|2022-06-01 05:24:00|12662.7|12660.7|12663|12661|12663.2|12661.2|12662.1|12660.1|39
1654061050000|2022-06-01 05:24:10|12662.6|12660.6|12660.6|12658.6|12662.6|12660.6|12660|12658|44
1654061060000|2022-06-01 05:24:20|12660.7|12658.7|12660.8|12658.8|12661.3|12659.3|12659.7|12657.7|31
1654061070000|2022-06-01 05:24:30|12660.7|12658.7|12660.2|12658.2|12661.3|12659.3|12658.3|12656.3|52
1654061080000|2022-06-01 05:24:40|12660.6|12658.6|12661.1|12659.1|12661.5|12659.5|12660.2|12658.2|23
1654061090000|2022-06-01 05:24:50|12661|12659|12661.8|12659.8|12662.2|12660.2|12660.6|12658.6|13
1654061100000|2022-06-01 05:25:00|12661.7|12659.7|12664.5|12662.5|12664.5|12662.5|12661.7|12659.7|19
1654061110000|2022-06-01 05:25:10|12664.6|12662.6|12662.6|12660.6|12664.8|12662.8|12662.6|12660.6|14
1654061120000|2022-06-01 05:25:20|12662.8|12660.8|12664.5|12662.5|12664.5|12662.5|12662.6|12660.6|15
1654061130000|2022-06-01 05:25:30|12664.3|12662.3|12664.7|12662.7|12665.1|12663.1|12663.6|12661.6|62
1654061140000|2022-06-01 05:25:40|12664.6|12662.6|12665.2|12663.2|12665.2|12663.2|12664.6|12662.6|14
1654061150000|2022-06-01 05:25:50|12665.5|12663.5|12664.8|12662.8|12666|12664|12664.8|12662.8|25
1654061160000|2022-06-01 05:26:00|12665|12663|12665.7|12663.7|12666.2|12664.2|12665|12663|19
1654061170000|2022-06-01 05:26:10|12666|12664|12662.8|12660.8|12666|12664|12662.8|12660.8|17
1654061180000|2022-06-01 05:26:20|12662.7|12660.7|12661.6|12659.6|12662.7|12660.7|12661.6|12659.6|9
1654061190000|2022-06-01 05:26:30|12661.5|12659.5|12660.2|12658.2|12661.8|12659.8|12660.2|12658.2|15
1654061200000|2022-06-01 05:26:40|12660.1|12658.1|12659.8|12657.8|12660.3|12658.3|12658.3|12656.3|63
1654061210000|2022-06-01 05:26:50|12660|12658|12661.1|12659.1|12661.3|12659.3|12660|12658|2
1654061220000|2022-06-01 05:27:00|12660.6|12658.6|12659.6|12657.6|12660.6|12658.6|12659.3|12657.3|9
1654061230000|2022-06-01 05:27:10|12659.8|12657.8|12660.8|12658.8|12660.8|12658.8|12659.8|12657.8|4
1654061240000|2022-06-01 05:27:20|12660.7|12658.7|12662.3|12660.3|12662.7|12660.7|12660.6|12658.6|12
1654061250000|2022-06-01 05:27:30|12662.2|12660.2|12663.5|12661.5|12663.5|12661.5|12662.2|12660.2|3
1654061260000|2022-06-01 05:27:40|12663.8|12661.8|12664.8|12662.8|12664.8|12662.8|12663.8|12661.8|10
1654061270000|2022-06-01 05:27:50|12664.7|12662.7|12667|12665|12667|12665|12664.7|12662.7|13
1654061280000|2022-06-01 05:28:00|12666.8|12664.8|12666.7|12664.7|12667.2|12665.2|12666.3|12664.3|6
1654061290000|2022-06-01 05:28:10|12666.8|12664.8|12665.5|12663.5|12667.2|12665.2|12665.5|12663.5|12
1654061300000|2022-06-01 05:28:20|12665.7|12663.7|12666|12664|12666.1|12664.1|12665.2|12663.2|7
1654061310000|2022-06-01 05:28:30|12665.8|12663.8|12666.2|12664.2|12666.2|12664.2|12665.6|12663.6|1
1654061320000|2022-06-01 05:28:40|12665.7|12663.7|12664.5|12662.5|12666|12664|12664.5|12662.5|11
1654061330000|2022-06-01 05:28:50|12664.3|12662.3|12664.3|12662.3|12664.7|12662.7|12663.3|12661.3|12
1654061340000|2022-06-01 05:29:00|12664.1|12662.1|12664.6|12662.6|12664.8|12662.8|12664|12662|8
1654061350000|2022-06-01 05:29:10|12664.5|12662.5|12663.6|12661.6|12664.5|12662.5|12662.3|12660.3|13
1654061360000|2022-06-01 05:29:20|12663.2|12661.2|12662.6|12660.6|12663.8|12661.8|12661.8|12659.8|18
1654061370000|2022-06-01 05:29:30|12663.1|12661.1|12664.5|12662.5|12664.5|12662.5|12662.8|12660.8|12
1654061380000|2022-06-01 05:29:40|12664.8|12662.8|12664.8|12662.8|12665.2|12663.2|12662.2|12660.2|20
1654061390000|2022-06-01 05:29:50|12664.5|12662.5|12662.6|12660.6|12664.5|12662.5|12661.6|12659.6|27
1654061400000|2022-06-01 05:30:00|12662.7|12660.7|12658.1|12656.1|12662.7|12660.7|12657.7|12655.7|48
1654061410000|2022-06-01 05:30:10|12658.6|12656.6|12657.8|12655.8|12659.3|12657.3|12657|12655|40
1654061420000|2022-06-01 05:30:20|12658|12656|12654.2|12652.2|12658.1|12656.1|12654.2|12652.2|43
1654061430000|2022-06-01 05:30:30|12654.1|12652.1|12654.6|12652.6|12654.7|12652.7|12652.3|12650.3|75
1654061440000|2022-06-01 05:30:40|12654.8|12652.8|12657.5|12655.5|12657.8|12655.8|12654.8|12652.8|26
1654061450000|2022-06-01 05:30:50|12657.3|12655.3|12654.7|12652.7|12657.5|12655.5|12654.7|12652.7|42
1654061460000|2022-06-01 05:31:00|12654.3|12652.3|12652.2|12650.2|12655.2|12653.2|12652.2|12650.2|12
1654061470000|2022-06-01 05:31:10|12651.8|12649.8|12651.6|12649.6|12652.2|12650.2|12649.7|12647.7|30
1654061480000|2022-06-01 05:31:20|12652.5|12650.5|12652.6|12650.6|12654.2|12652.2|12652|12650|33
1654061490000|2022-06-01 05:31:30|12652.3|12650.3|12649.7|12647.7|12652.6|12650.6|12649.7|12647.7|16
1654061500000|2022-06-01 05:31:40|12650.1|12648.1|12652.8|12650.8|12653|12651|12650|12648|51
1654061510000|2022-06-01 05:31:50|12653|12651|12649.6|12647.6|12653|12651|12649.2|12647.2|10
1654061520000|2022-06-01 05:32:00|12649|12647|12646.5|12644.5|12650.3|12648.3|12645.7|12643.7|97
1654061530000|2022-06-01 05:32:10|12646.6|12644.6|12651.5|12649.5|12651.5|12649.5|12646.6|12644.6|61
1654061540000|2022-06-01 05:32:20|12651.6|12649.6|12647|12645|12651.6|12649.6|12647|12645|26
1654061550000|2022-06-01 05:32:30|12646.7|12644.7|12641.6|12639.6|12647.1|12645.1|12641.1|12639.1|135
1654061560000|2022-06-01 05:32:40|12641.8|12639.8|12644.2|12642.2|12644.8|12642.8|12641.8|12639.8|37
1654061570000|2022-06-01 05:32:50|12644|12642|12643.6|12641.6|12646.3|12644.3|12643.6|12641.6|23
1654061580000|2022-06-01 05:33:00|12643.7|12641.7|12638.1|12636.1|12644.3|12642.3|12637.5|12635.5|94
1654061590000|2022-06-01 05:33:10|12638.6|12636.6|12639.3|12637.3|12640.3|12638.3|12638.2|12636.2|40
1654061600000|2022-06-01 05:33:20|12639.5|12637.5|12633.8|12631.8|12640.1|12638.1|12633.1|12631.1|110
1654061610000|2022-06-01 05:33:30|12634.1|12632.1|12635.6|12633.6|12636|12634|12632.8|12630.8|50
1654061620000|2022-06-01 05:33:40|12635.7|12633.7|12636.2|12634.2|12636.8|12634.8|12635.3|12633.3|42
1654061630000|2022-06-01 05:33:50|12636.3|12634.3|12634.8|12632.8|12636.3|12634.3|12634.8|12632.8|20
1654061640000|2022-06-01 05:34:00|12635.2|12633.2|12630|12628|12637.7|12635.7|12629.6|12627.6|145
1654061650000|2022-06-01 05:34:10|12630.1|12628.1|12631.2|12629.2|12631.7|12629.7|12630.1|12628.1|16
1654061660000|2022-06-01 05:34:20|12631.1|12629.1|12632.8|12630.8|12633.2|12631.2|12630.6|12628.6|23
1654061670000|2022-06-01 05:34:30|12633.1|12631.1|12633.6|12631.6|12634.3|12632.3|12633|12631|29
1654061680000|2022-06-01 05:34:40|12633.7|12631.7|12633.1|12631.1|12633.8|12631.8|12633.1|12631.1|4
1654061690000|2022-06-01 05:34:50|12631.8|12629.8|12631.6|12629.6|12632.3|12630.3|12631.2|12629.2|24
1654061700000|2022-06-01 05:35:00|12630.8|12628.8|12633.3|12631.3|12633.3|12631.3|12630.8|12628.8|27
1654061710000|2022-06-01 05:35:10|12633.2|12631.2|12636.2|12634.2|12636.2|12634.2|12633.2|12631.2|75
1654061720000|2022-06-01 05:35:20|12636.3|12634.3|12637.2|12635.2|12638.1|12636.1|12636.2|12634.2|26
1654061730000|2022-06-01 05:35:30|12637.3|12635.3|12633.7|12631.7|12638.1|12636.1|12633.7|12631.7|32
1654061740000|2022-06-01 05:35:40|12633.1|12631.1|12636.3|12634.3|12636.5|12634.5|12633.1|12631.1|22
1654061750000|2022-06-01 05:35:50|12636.5|12634.5|12637.7|12635.7|12638|12636|12636.3|12634.3|23
1654061760000|2022-06-01 05:36:00|12637.5|12635.5|12640.6|12638.6|12640.6|12638.6|12636.8|12634.8|41
1654061770000|2022-06-01 05:36:10|12637.7|12635.7|12638.7|12636.7|12639|12637|12635.6|12633.6|60
1654061780000|2022-06-01 05:36:20|12638.8|12636.8|12638.3|12636.3|12639.5|12637.5|12638.2|12636.2|21
1654061790000|2022-06-01 05:36:30|12638.2|12636.2|12635.3|12633.3|12638.5|12636.5|12635.3|12633.3|26
1654061800000|2022-06-01 05:36:40|12635.2|12633.2|12633.2|12631.2|12635.3|12633.3|12632.8|12630.8|13
1654061810000|2022-06-01 05:36:50|12633.1|12631.1|12632.6|12630.6|12634.7|12632.7|12632.6|12630.6|27
1654061820000|2022-06-01 05:37:00|12632.7|12630.7|12632.8|12630.8|12633|12631|12631.5|12629.5|31
1654061830000|2022-06-01 05:37:10|12633.1|12631.1|12636.7|12634.7|12636.8|12634.8|12632.6|12630.6|14
1654061840000|2022-06-01 05:37:20|12636.8|12634.8|12639.6|12637.6|12639.6|12637.6|12636.8|12634.8|16
1654061850000|2022-06-01 05:37:30|12639.5|12637.5|12638.5|12636.5|12639.6|12637.6|12637.3|12635.3|14
1654061860000|2022-06-01 05:37:40|12638.3|12636.3|12638.5|12636.5|12639.2|12637.2|12636.5|12634.5|5
1654061870000|2022-06-01 05:37:50|12638.3|12636.3|12638|12636|12638.7|12636.7|12637.2|12635.2|2
1654061880000|2022-06-01 05:38:00|12638.1|12636.1|12638|12636|12638.2|12636.2|12637.2|12635.2|4
1654061890000|2022-06-01 05:38:10|12637.8|12635.8|12637.1|12635.1|12637.8|12635.8|12636.2|12634.2|6
1654061900000|2022-06-01 05:38:20|12637|12635|12637|12635|12637.3|12635.3|12636.3|12634.3|2
1654061910000|2022-06-01 05:38:30|12636.8|12634.8|12635.6|12633.6|12637|12635|12635.3|12633.3|6
1654061920000|2022-06-01 05:38:40|12636.1|12634.1|12638.5|12636.5|12638.5|12636.5|12636.1|12634.1|20
1654061930000|2022-06-01 05:38:50|12638.2|12636.2|12638.5|12636.5|12638.5|12636.5|12637.6|12635.6|23
1654061940000|2022-06-01 05:39:00|12638.6|12636.6|12640.1|12638.1|12640.3|12638.3|12638.6|12636.6|6
1654061950000|2022-06-01 05:39:10|12640.2|12638.2|12641.1|12639.1|12641.5|12639.5|12640.2|12638.2|23
1654061960000|2022-06-01 05:39:20|12641|12639|12640.7|12638.7|12641.6|12639.6|12640.6|12638.6|9
1654061970000|2022-06-01 05:39:30|12640.2|12638.2|12640.1|12638.1|12641.1|12639.1|12639.5|12637.5|26
1654061980000|2022-06-01 05:39:40|12640.2|12638.2|12639.8|12637.8|12640.5|12638.5|12639.6|12637.6|14
1654061990000|2022-06-01 05:39:50|12640|12638|12640|12638|12640.7|12638.7|12639.7|12637.7|6
1654062000000|2022-06-01 05:40:00|12640.2|12638.2|12641.2|12639.2|12641.7|12639.7|12640.1|12638.1|19
1654062010000|2022-06-01 05:40:10|12641.3|12639.3|12644.2|12642.2|12645|12643|12641.3|12639.3|52
1654062020000|2022-06-01 05:40:20|12644.3|12642.3|12644.2|12642.2|12644.6|12642.6|12643.7|12641.7|14
1654062030000|2022-06-01 05:40:30|12644.3|12642.3|12645.6|12643.6|12646.3|12644.3|12644.3|12642.3|27
1654062040000|2022-06-01 05:40:40|12645.5|12643.5|12646.2|12644.2|12646.3|12644.3|12645.3|12643.3|1
1654062050000|2022-06-01 05:40:50|12646.3|12644.3|12644|12642|12646.3|12644.3|12644|12642|26
1654062060000|2022-06-01 05:41:00|12643.2|12641.2|12645.3|12643.3|12645.8|12643.8|12643.2|12641.2|59
1654062070000|2022-06-01 05:41:10|12645.5|12643.5|12645.7|12643.7|12645.7|12643.7|12644.6|12642.6|8
1654062080000|2022-06-01 05:41:20|12645.6|12643.6|12646.2|12644.2|12646.3|12644.3|12645.2|12643.2|19
1654062090000|2022-06-01 05:41:30|12646.1|12644.1|12645.6|12643.6|12646.2|12644.2|12645.6|12643.6|5
1654062100000|2022-06-01 05:41:40|12645.5|12643.5|12644.1|12642.1|12645.6|12643.6|12643.6|12641.6|14
1654062110000|2022-06-01 05:41:50|12643.8|12641.8|12643.8|12641.8|12644.6|12642.6|12643.6|12641.6|8
1654062120000|2022-06-01 05:42:00|12643.7|12641.7|12641.5|12639.5|12644.3|12642.3|12641.5|12639.5|28
1654062130000|2022-06-01 05:42:10|12641.3|12639.3|12641|12639|12641.5|12639.5|12640.1|12638.1|16
1654062140000|2022-06-01 05:42:20|12640.8|12638.8|12640.5|12638.5|12641.2|12639.2|12640.1|12638.1|12
1654062150000|2022-06-01 05:42:30|12640.3|12638.3|12639.8|12637.8|12640.5|12638.5|12639.6|12637.6|22
1654062160000|2022-06-01 05:42:40|12640|12638|12639.8|12637.8|12640.5|12638.5|12639.5|12637.5|7
1654062170000|2022-06-01 05:42:50|12639.7|12637.7|12638.5|12636.5|12640.3|12638.3|12638.5|12636.5|16
1654062180000|2022-06-01 05:43:00|12639.1|12637.1|12640.1|12638.1|12640.7|12638.7|12638.3|12636.3|22
1654062190000|2022-06-01 05:43:10|12639.8|12637.8|12640.3|12638.3|12640.8|12638.8|12639.5|12637.5|3
1654062200000|2022-06-01 05:43:20|12640.2|12638.2|12640.8|12638.8|12641.7|12639.7|12640.2|12638.2|4
1654062210000|2022-06-01 05:43:30|12641|12639|12641.1|12639.1|12641.6|12639.6|12641|12639|0
1654062220000|2022-06-01 05:43:40|12641.2|12639.2|12641.7|12639.7|12641.7|12639.7|12641.1|12639.1|3
1654062230000|2022-06-01 05:43:50|12641.5|12639.5|12643.2|12641.2|12643.3|12641.3|12641.3|12639.3|6
1654062240000|2022-06-01 05:44:00|12643.1|12641.1|12643.7|12641.7|12644|12642|12643.1|12641.1|5
1654062250000|2022-06-01 05:44:10|12644|12642|12645.8|12643.8|12646|12644|12644|12642|7
1654062260000|2022-06-01 05:44:20|12646|12644|12645|12643|12646|12644|12644.5|12642.5|9
1654062270000|2022-06-01 05:44:30|12644.8|12642.8|12644.2|12642.2|12645.2|12643.2|12644|12642|4
1654062280000|2022-06-01 05:44:40|12644.3|12642.3|12643.8|12641.8|12644.5|12642.5|12643.5|12641.5|7
1654062290000|2022-06-01 05:44:50|12642.2|12640.2|12641.8|12639.8|12642.2|12640.2|12640.7|12638.7|67
1654062300000|2022-06-01 05:45:00|12642|12640|12641.7|12639.7|12644.8|12642.8|12640.5|12638.5|5
1654062310000|2022-06-01 05:45:10|12641.6|12639.6|12642.5|12640.5|12643.2|12641.2|12641.1|12639.1|13
1654062320000|2022-06-01 05:45:20|12642.6|12640.6|12642.5|12640.5|12642.6|12640.6|12641.6|12639.6|5
1654062330000|2022-06-01 05:45:30|12642.1|12640.1|12641.2|12639.2|12642.1|12640.1|12641.2|12639.2|0
1654062340000|2022-06-01 05:45:40|12640.5|12638.5|12640|12638|12641.1|12639.1|12639.3|12637.3|15
1654062350000|2022-06-01 05:45:50|12640.1|12638.1|12639.2|12637.2|12641.3|12639.3|12638.7|12636.7|21
1654062360000|2022-06-01 05:46:00|12639.1|12637.1|12637.1|12635.1|12639.1|12637.1|12636.5|12634.5|31
1654062370000|2022-06-01 05:46:10|12637|12635|12636|12634|12637|12635|12635.2|12633.2|32
1654062380000|2022-06-01 05:46:20|12635.8|12633.8|12639|12637|12639|12637|12635.6|12633.6|22
1654062390000|2022-06-01 05:46:30|12639.1|12637.1|12635.8|12633.8|12639.1|12637.1|12635.2|12633.2|65
1654062400000|2022-06-01 05:46:40|12636|12634|12637.8|12635.8|12639.5|12637.5|12636|12634|78
1654062410000|2022-06-01 05:46:50|12638.1|12636.1|12636.1|12634.1|12639.1|12637.1|12636|12634|53
1654062420000|2022-06-01 05:47:00|12636|12634|12633.2|12631.2|12636.2|12634.2|12633.2|12631.2|20
1654062430000|2022-06-01 05:47:10|12633.3|12631.3|12632.6|12630.6|12633.5|12631.5|12632.5|12630.5|15
1654062440000|2022-06-01 05:47:20|12633.1|12631.1|12630.3|12628.3|12633.1|12631.1|12630.3|12628.3|21
1654062450000|2022-06-01 05:47:30|12630.5|12628.5|12628.8|12626.8|12630.6|12628.6|12627.8|12625.8|61
1654062460000|2022-06-01 05:47:40|12629.1|12627.1|12632.1|12630.1|12632.5|12630.5|12628.7|12626.7|34
1654062470000|2022-06-01 05:47:50|12632.2|12630.2|12630.1|12628.1|12632.2|12630.2|12630.1|12628.1|14
1654062480000|2022-06-01 05:48:00|12629.8|12627.8|12630.6|12628.6|12631|12629|12629.2|12627.2|6
1654062490000|2022-06-01 05:48:10|12630.5|12628.5|12630.7|12628.7|12631.1|12629.1|12629.7|12627.7|10
1654062500000|2022-06-01 05:48:20|12630.8|12628.8|12632.7|12630.7|12633|12631|12630.7|12628.7|16
1654062510000|2022-06-01 05:48:30|12632.8|12630.8|12633.3|12631.3|12634.1|12632.1|12632.7|12630.7|19
1654062520000|2022-06-01 05:48:40|12633.5|12631.5|12634.3|12632.3|12634.7|12632.7|12633.5|12631.5|11
1654062530000|2022-06-01 05:48:50|12634.5|12632.5|12631.6|12629.6|12635|12633|12631.3|12629.3|52
1654062540000|2022-06-01 05:49:00|12631.7|12629.7|12628.3|12626.3|12632.1|12630.1|12628.2|12626.2|45
1654062550000|2022-06-01 05:49:10|12628.2|12626.2|12623.8|12621.8|12628.3|12626.3|12621.3|12619.3|117
1654062560000|2022-06-01 05:49:20|12623.5|12621.5|12622.6|12620.6|12624.7|12622.7|12622.3|12620.3|16
1654062570000|2022-06-01 05:49:30|12622.7|12620.7|12621.1|12619.1|12623|12621|12619.7|12617.7|65
1654062580000|2022-06-01 05:49:40|12621.2|12619.2|12622.7|12620.7|12622.8|12620.8|12621.1|12619.1|22
1654062590000|2022-06-01 05:49:50|12622.8|12620.8|12618.5|12616.5|12623|12621|12618.5|12616.5|49
1654062600000|2022-06-01 05:50:00|12618.3|12616.3|12618.8|12616.8|12618.8|12616.8|12615.2|12613.2|82
1654062610000|2022-06-01 05:50:10|12619.6|12617.6|12622.5|12620.5|12622.5|12620.5|12619.3|12617.3|37
1654062620000|2022-06-01 05:50:20|12622.2|12620.2|12622.8|12620.8|12625|12623|12622.2|12620.2|16
1654062630000|2022-06-01 05:50:30|12623.1|12621.1|12623.6|12621.6|12626.6|12624.6|12623.1|12621.1|45
1654062640000|2022-06-01 05:50:40|12623.5|12621.5|12625.3|12623.3|12625.5|12623.5|12623.2|12621.2|10
1654062650000|2022-06-01 05:50:50|12625.2|12623.2|12627.7|12625.7|12627.8|12625.8|12625|12623|36
1654062660000|2022-06-01 05:51:00|12627.8|12625.8|12627.2|12625.2|12628.3|12626.3|12626.3|12624.3|22
1654062670000|2022-06-01 05:51:10|12627.1|12625.1|12629.2|12627.2|12629.2|12627.2|12626.3|12624.3|17
1654062680000|2022-06-01 05:51:20|12629.1|12627.1|12630.5|12628.5|12630.8|12628.8|12629.1|12627.1|16
1654062690000|2022-06-01 05:51:30|12630.6|12628.6|12628.8|12626.8|12630.6|12628.6|12628.8|12626.8|6
1654062700000|2022-06-01 05:51:40|12629|12627|12629.6|12627.6|12629.6|12627.6|12627.3|12625.3|10
1654062710000|2022-06-01 05:51:50|12629.5|12627.5|12628.8|12626.8|12629.5|12627.5|12627.8|12625.8|5
1654062720000|2022-06-01 05:52:00|12628.7|12626.7|12628.3|12626.3|12629.6|12627.6|12627.8|12625.8|6
1654062730000|2022-06-01 05:52:10|12628.2|12626.2|12626.5|12624.5|12628.2|12626.2|12625.6|12623.6|23
1654062740000|2022-06-01 05:52:20|12626.6|12624.6|12625.8|12623.8|12627.7|12625.7|12625.5|12623.5|6
1654062750000|2022-06-01 05:52:30|12625.7|12623.7|12624.3|12622.3|12626|12624|12624.3|12622.3|3
1654062760000|2022-06-01 05:52:40|12624|12622|12623.2|12621.2|12624.5|12622.5|12622.6|12620.6|19
1654062770000|2022-06-01 05:52:50|12623.5|12621.5|12623.5|12621.5|12623.8|12621.8|12623.2|12621.2|2
1654062780000|2022-06-01 05:53:00|12623.6|12621.6|12624.5|12622.5|12626.1|12624.1|12623.3|12621.3|12
1654062790000|2022-06-01 05:53:10|12624.6|12622.6|12631.2|12629.2|12632.6|12630.6|12624.5|12622.5|47
1654062800000|2022-06-01 05:53:20|12631.3|12629.3|12631.2|12629.2|12631.5|12629.5|12630.6|12628.6|2
1654062810000|2022-06-01 05:53:30|12631.3|12629.3|12631.8|12629.8|12632.3|12630.3|12630.3|12628.3|8
1654062820000|2022-06-01 05:53:40|12631.7|12629.7|12631.6|12629.6|12632.5|12630.5|12631.3|12629.3|4
1654062830000|2022-06-01 05:53:50|12625.6|12623.6|12623.6|12621.6|12627|12625|12623.5|12621.5|31
1654062840000|2022-06-01 05:54:00|12623.8|12621.8|12626.1|12624.1|12627.3|12625.3|12623.8|12621.8|16
1654062850000|2022-06-01 05:54:10|12626.2|12624.2|12624.5|12622.5|12626.5|12624.5|12624.3|12622.3|10
1654062860000|2022-06-01 05:54:20|12624.8|12622.8|12625.1|12623.1|12625.5|12623.5|12624.3|12622.3|6
1654062870000|2022-06-01 05:54:30|12624|12622|12624.3|12622.3|12625.1|12623.1|12623|12621|14
1654062880000|2022-06-01 05:54:40|12623.2|12621.2|12624.3|12622.3|12624.6|12622.6|12623|12621|9
1654062890000|2022-06-01 05:54:50|12624.2|12622.2|12625.1|12623.1|12625.2|12623.2|12624.2|12622.2|11
1654062900000|2022-06-01 05:55:00|12626.2|12624.2|12627.1|12625.1|12628.3|12626.3|12626.2|12624.2|8
1654062910000|2022-06-01 05:55:10|12627|12625|12627.5|12625.5|12627.8|12625.8|12626.2|12624.2|7
1654062920000|2022-06-01 05:55:20|12627.3|12625.3|12628.3|12626.3|12628.5|12626.5|12627.1|12625.1|5
1654062930000|2022-06-01 05:55:30|12628.5|12626.5|12626.1|12624.1|12628.5|12626.5|12625.7|12623.7|6
1654062940000|2022-06-01 05:55:40|12626.2|12624.2|12624.5|12622.5|12626.2|12624.2|12624.3|12622.3|5
1654062950000|2022-06-01 05:55:50|12624.7|12622.7|12626.1|12624.1|12626.3|12624.3|12624.6|12622.6|5
1654062960000|2022-06-01 05:56:00|12626.2|12624.2|12625.8|12623.8|12626.3|12624.3|12624.5|12622.5|5
1654062970000|2022-06-01 05:56:10|12625.7|12623.7|12625.5|12623.5|12626.6|12624.6|12625.2|12623.2|3
1654062980000|2022-06-01 05:56:20|12625.8|12623.8|12626.3|12624.3|12626.8|12624.8|12625.8|12623.8|4
1654062990000|2022-06-01 05:56:30|12626.2|12624.2|12625.1|12623.1|12626.7|12624.7|12624.7|12622.7|17
1654063000000|2022-06-01 05:56:40|12625|12623|12623.8|12621.8|12625.1|12623.1|12623.7|12621.7|10
1654063010000|2022-06-01 05:56:50|12623.7|12621.7|12623.7|12621.7|12625|12623|12623.2|12621.2|7
1654063020000|2022-06-01 05:57:00|12624.2|12622.2|12624.1|12622.1|12624.2|12622.2|12623.1|12621.1|11
1654063030000|2022-06-01 05:57:10|12624|12622|12624.8|12622.8|12624.8|12622.8|12624|12622|6
1654063040000|2022-06-01 05:57:20|12625|12623|12624.8|12622.8|12625|12623|12624.5|12622.5|1
1654063050000|2022-06-01 05:57:30|12625|12623|12625.8|12623.8|12626.2|12624.2|12625|12623|8
1654063060000|2022-06-01 05:57:40|12625.7|12623.7|12626.7|12624.7|12626.8|12624.8|12624.6|12622.6|4
1654063070000|2022-06-01 05:57:50|12626.8|12624.8|12626.6|12624.6|12627.7|12625.7|12626.3|12624.3|11
1654063080000|2022-06-01 05:58:00|12626.5|12624.5|12626.5|12624.5|12626.5|12624.5|12625.2|12623.2|3
1654063090000|2022-06-01 05:58:10|12626.3|12624.3|12626.5|12624.5|12626.7|12624.7|12626.2|12624.2|0
1654063100000|2022-06-01 05:58:20|12626.3|12624.3|12625.3|12623.3|12626.5|12624.5|12625.3|12623.3|2
1654063110000|2022-06-01 05:58:30|12625.2|12623.2|12624.1|12622.1|12625.2|12623.2|12623.6|12621.6|8
1654063120000|2022-06-01 05:58:40|12624.8|12622.8|12618.7|12616.7|12625|12623|12618.2|12616.2|34
1654063130000|2022-06-01 05:58:50|12618.8|12616.8|12620.3|12618.3|12621.3|12619.3|12618.5|12616.5|24
1654063140000|2022-06-01 05:59:00|12620.2|12618.2|12620.1|12618.1|12621|12619|12620|12618|7
1654063150000|2022-06-01 05:59:10|12620.2|12618.2|12621|12619|12621.6|12619.6|12620|12618|22
1654063160000|2022-06-01 05:59:20|12621.1|12619.1|12620.8|12618.8|12622|12620|12620.7|12618.7|12
1654063170000|2022-06-01 05:59:30|12621|12619|12626.8|12624.8|12627.5|12625.5|12620.8|12618.8|65
1654063180000|2022-06-01 05:59:40|12626.7|12624.7|12630.5|12628.5|12630.5|12628.5|12626.7|12624.7|41
1654063190000|2022-06-01 05:59:50|12630.3|12628.3|12630.3|12628.3|12630.5|12628.5|12629|12627|19
1654063200000|2022-06-01 06:00:00|12630.5|12628.5|12626.1|12624.1|12633|12631|12624.8|12622.8|46
1654063210000|2022-06-01 06:00:10|12625.6|12623.6|12624.6|12622.6|12626.2|12624.2|12624|12622|18
1654063220000|2022-06-01 06:00:20|12624.5|12622.5|12627.6|12625.6|12627.8|12625.8|12624|12622|26
1654063230000|2022-06-01 06:00:30|12627.7|12625.7|12620.5|12618.5|12629|12627|12620.2|12618.2|56
1654063240000|2022-06-01 06:00:40|12620.7|12618.7|12627.7|12625.7|12627.7|12625.7|12620.7|12618.7|26
1654063250000|2022-06-01 06:00:50|12627.8|12625.8|12623.5|12621.5|12627.8|12625.8|12622.1|12620.1|39
1654063260000|2022-06-01 06:01:00|12623.6|12621.6|12625.3|12623.3|12626.3|12624.3|12623.6|12621.6|13
1654063270000|2022-06-01 06:01:10|12625.6|12623.6|12624.6|12622.6|12626.3|12624.3|12623.7|12621.7|18
1654063280000|2022-06-01 06:01:20|12624.7|12622.7|12622.6|12620.6|12625|12623|12622.5|12620.5|19
1654063290000|2022-06-01 06:01:30|12622.5|12620.5|12622.1|12620.1|12622.8|12620.8|12621.2|12619.2|19
1654063300000|2022-06-01 06:01:40|12622|12620|12623|12621|12623.1|12621.1|12621.3|12619.3|7
1654063310000|2022-06-01 06:01:50|12622.8|12620.8|12622.1|12620.1|12624.2|12622.2|12622.1|12620.1|10
1654063320000|2022-06-01 06:02:00|12621.6|12619.6|12624.2|12622.2|12626.1|12624.1|12621.5|12619.5|24
1654063330000|2022-06-01 06:02:10|12625.2|12623.2|12630|12628|12630|12628|12624.2|12622.2|31
1654063340000|2022-06-01 06:02:20|12629.8|12627.8|12634.6|12632.6|12635.1|12633.1|12629.2|12627.2|55
1654063350000|2022-06-01 06:02:30|12634.7|12632.7|12633|12631|12634.8|12632.8|12632.2|12630.2|30
1654063360000|2022-06-01 06:02:40|12632.8|12630.8|12633.2|12631.2|12636|12634|12632.5|12630.5|48
1654063370000|2022-06-01 06:02:50|12633.3|12631.3|12634|12632|12634.2|12632.2|12633|12631|9
1654063380000|2022-06-01 06:03:00|12633.8|12631.8|12632.8|12630.8|12633.8|12631.8|12632.2|12630.2|22
1654063390000|2022-06-01 06:03:10|12632.7|12630.7|12627.1|12625.1|12633|12631|12626.8|12624.8|31
1654063400000|2022-06-01 06:03:20|12627.3|12625.3|12627.5|12625.5|12628.7|12626.7|12626.8|12624.8|21
1654063410000|2022-06-01 06:03:30|12627.3|12625.3|12625.3|12623.3|12627.6|12625.6|12624.8|12622.8|34
1654063420000|2022-06-01 06:03:40|12625.5|12623.5|12625|12623|12626.1|12624.1|12623.8|12621.8|20
1654063430000|2022-06-01 06:03:50|12624.6|12622.6|12625|12623|12626|12624|12623.5|12621.5|13
1654063440000|2022-06-01 06:04:00|12625.1|12623.1|12624|12622|12625.7|12623.7|12623.1|12621.1|24
1654063450000|2022-06-01 06:04:10|12624.1|12622.1|12626.2|12624.2|12627.3|12625.3|12623.8|12621.8|13
1654063460000|2022-06-01 06:04:20|12626.3|12624.3|12629.2|12627.2|12629.2|12627.2|12626.3|12624.3|15
1654063470000|2022-06-01 06:04:30|12629.3|12627.3|12631|12629|12631|12629|12628.3|12626.3|21
1654063480000|2022-06-01 06:04:40|12630.8|12628.8|12632.2|12630.2|12632.7|12630.7|12630.5|12628.5|24
1654063490000|2022-06-01 06:04:50|12632.6|12630.6|12632.6|12630.6|12633.2|12631.2|12631.6|12629.6|16
1654063500000|2022-06-01 06:05:00|12632.7|12630.7|12635.6|12633.6|12636|12634|12631.5|12629.5|22
1654063510000|2022-06-01 06:05:10|12636|12634|12637.6|12635.6|12639.7|12637.7|12635|12633|94
1654063520000|2022-06-01 06:05:20|12637.5|12635.5|12641.1|12639.1|12641.1|12639.1|12637.3|12635.3|47
1654063530000|2022-06-01 06:05:30|12641.3|12639.3|12642.5|12640.5|12642.5|12640.5|12640.6|12638.6|42
1654063540000|2022-06-01 06:05:40|12642.6|12640.6|12641.1|12639.1|12642.6|12640.6|12640.2|12638.2|36
1654063550000|2022-06-01 06:05:50|12641.2|12639.2|12642|12640|12642.2|12640.2|12640.1|12638.1|30
1654063560000|2022-06-01 06:06:00|12642.1|12640.1|12644.3|12642.3|12644.8|12642.8|12642.1|12640.1|56
1654063570000|2022-06-01 06:06:10|12644.5|12642.5|12645.1|12643.1|12645.7|12643.7|12643.7|12641.7|22
1654063580000|2022-06-01 06:06:20|12645.2|12643.2|12646.3|12644.3|12647.5|12645.5|12644.8|12642.8|36
1654063590000|2022-06-01 06:06:30|12646.2|12644.2|12645.5|12643.5|12646.5|12644.5|12644.6|12642.6|36
1654063600000|2022-06-01 06:06:40|12645.6|12643.6|12645.8|12643.8|12646.1|12644.1|12644|12642|20
1654063610000|2022-06-01 06:06:50|12646.1|12644.1|12646.2|12644.2|12646.3|12644.3|12645.5|12643.5|7
1654063620000|2022-06-01 06:07:00|12645.8|12643.8|12644.3|12642.3|12646.5|12644.5|12644.3|12642.3|20
1654063630000|2022-06-01 06:07:10|12644.5|12642.5|12645.6|12643.6|12645.6|12643.6|12644.2|12642.2|14
1654063640000|2022-06-01 06:07:20|12645.1|12643.1|12646.3|12644.3|12646.5|12644.5|12644.3|12642.3|18
1654063650000|2022-06-01 06:07:30|12646.2|12644.2|12645.5|12643.5|12646.2|12644.2|12645.2|12643.2|3
1654063660000|2022-06-01 06:07:40|12645.3|12643.3|12645.6|12643.6|12646|12644|12644.3|12642.3|19
1654063670000|2022-06-01 06:07:50|12645.5|12643.5|12645.8|12643.8|12646.5|12644.5|12645.3|12643.3|17
1654063680000|2022-06-01 06:08:00|12645.7|12643.7|12645.1|12643.1|12645.8|12643.8|12644.7|12642.7|8
1654063690000|2022-06-01 06:08:10|12645|12643|12646.3|12644.3|12646.3|12644.3|12644.7|12642.7|15
1654063700000|2022-06-01 06:08:20|12646.6|12644.6|12643.7|12641.7|12646.6|12644.6|12643.7|12641.7|22
1654063710000|2022-06-01 06:08:30|12643.8|12641.8|12646.3|12644.3|12647.5|12645.5|12642|12640|89
1654063720000|2022-06-01 06:08:40|12646.5|12644.5|12647.8|12645.8|12649.7|12647.7|12646.3|12644.3|44
1654063730000|2022-06-01 06:08:50|12648|12646|12644.3|12642.3|12648.2|12646.2|12644.3|12642.3|37
1654063740000|2022-06-01 06:09:00|12644.5|12642.5|12645.3|12643.3|12645.5|12643.5|12643.1|12641.1|15
1654063750000|2022-06-01 06:09:10|12645.6|12643.6|12644.7|12642.7|12646|12644|12644.7|12642.7|11
1654063760000|2022-06-01 06:09:20|12644.8|12642.8|12644.6|12642.6|12645.3|12643.3|12644.1|12642.1|4
1654063770000|2022-06-01 06:09:30|12644.5|12642.5|12645|12643|12645.3|12643.3|12644.5|12642.5|1
1654063780000|2022-06-01 06:09:40|12645.1|12643.1|12647.1|12645.1|12647.1|12645.1|12644|12642|20
1654063790000|2022-06-01 06:09:50|12648|12646|12649.1|12647.1|12649.1|12647.1|12647.3|12645.3|58
1654063800000|2022-06-01 06:10:00|12649.2|12647.2|12646.3|12644.3|12651|12649|12646.3|12644.3|43
1654063810000|2022-06-01 06:10:10|12646.2|12644.2|12646.6|12644.6|12647.5|12645.5|12646|12644|10
1654063820000|2022-06-01 06:10:20|12647.3|12645.3|12647.3|12645.3|12649.3|12647.3|12646.6|12644.6|23
1654063830000|2022-06-01 06:10:30|12647.5|12645.5|12647.5|12645.5|12647.7|12645.7|12647.2|12645.2|1
1654063840000|2022-06-01 06:10:40|12647.2|12645.2|12650.3|12648.3|12650.6|12648.6|12646.2|12644.2|27
1654063850000|2022-06-01 06:10:50|12650.6|12648.6|12650.5|12648.5|12650.7|12648.7|12649.6|12647.6|20
1654063860000|2022-06-01 06:11:00|12650.6|12648.6|12649.3|12647.3|12650.6|12648.6|12647.6|12645.6|28
1654063870000|2022-06-01 06:11:10|12649.5|12647.5|12651.3|12649.3|12651.8|12649.8|12649.2|12647.2|31
1654063880000|2022-06-01 06:11:20|12651.7|12649.7|12650.8|12648.8|12652.5|12650.5|12650.8|12648.8|30
1654063890000|2022-06-01 06:11:30|12651|12649|12650.2|12648.2|12651.1|12649.1|12650.2|12648.2|6
1654063900000|2022-06-01 06:11:40|12650.3|12648.3|12650|12648|12650.8|12648.8|12650|12648|1
1654063910000|2022-06-01 06:11:50|12649.3|12647.3|12648.8|12646.8|12649.5|12647.5|12647.7|12645.7|34
1654063920000|2022-06-01 06:12:00|12648.7|12646.7|12651.1|12649.1|12651.6|12649.6|12647.7|12645.7|25
1654063930000|2022-06-01 06:12:10|12651.2|12649.2|12650.6|12648.6|12652.2|12650.2|12650.3|12648.3|21
1654063940000|2022-06-01 06:12:20|12650.5|12648.5|12649.7|12647.7|12650.6|12648.6|12649.6|12647.6|6
1654063950000|2022-06-01 06:12:30|12649.6|12647.6|12649.7|12647.7|12649.7|12647.7|12648.3|12646.3|6
1654063960000|2022-06-01 06:12:40|12649.6|12647.6|12652|12650|12652|12650|12649.5|12647.5|18
1654063970000|2022-06-01 06:12:50|12651.8|12649.8|12653.6|12651.6|12654.6|12652.6|12651.8|12649.8|43
1654063980000|2022-06-01 06:13:00|12653.5|12651.5|12653.6|12651.6|12654|12652|12651.6|12649.6|32
1654063990000|2022-06-01 06:13:10|12653.7|12651.7|12653.6|12651.6|12653.8|12651.8|12652.7|12650.7|9
1654064000000|2022-06-01 06:13:20|12653.8|12651.8|12654.3|12652.3|12655.1|12653.1|12653.5|12651.5|23
1654064010000|2022-06-01 06:13:30|12654.5|12652.5|12653.1|12651.1|12654.5|12652.5|12652.8|12650.8|20
1654064020000|2022-06-01 06:13:40|12653.2|12651.2|12655.5|12653.5|12655.5|12653.5|12652.8|12650.8|4
1654064030000|2022-06-01 06:13:50|12655.1|12653.1|12655.2|12653.2|12655.5|12653.5|12655|12653|12
1654064040000|2022-06-01 06:14:00|12655.3|12653.3|12655.1|12653.1|12655.7|12653.7|12653.7|12651.7|16
1654064050000|2022-06-01 06:14:10|12655.2|12653.2|12654.3|12652.3|12655.3|12653.3|12654.3|12652.3|8
1654064060000|2022-06-01 06:14:20|12654.1|12652.1|12654.1|12652.1|12654.7|12652.7|12654.1|12652.1|13
1654064070000|2022-06-01 06:14:30|12653.8|12651.8|12649.8|12647.8|12653.8|12651.8|12649.1|12647.1|51
1654064080000|2022-06-01 06:14:40|12650.1|12648.1|12648.6|12646.6|12650.3|12648.3|12648.5|12646.5|9
1654064090000|2022-06-01 06:14:50|12648.5|12646.5|12646.8|12644.8|12648.7|12646.7|12646.6|12644.6|24
1654064100000|2022-06-01 06:15:00|12646.7|12644.7|12647.8|12645.8|12649.6|12647.6|12646.7|12644.7|15
1654064110000|2022-06-01 06:15:10|12647.6|12645.6|12645.7|12643.7|12647.8|12645.8|12643.6|12641.6|37
1654064120000|2022-06-01 06:15:20|12645.6|12643.6|12645.8|12643.8|12646.3|12644.3|12645|12643|23
1654064130000|2022-06-01 06:15:30|12646|12644|12647.6|12645.6|12648.1|12646.1|12645.5|12643.5|15
1654064140000|2022-06-01 06:15:40|12647.5|12645.5|12647.6|12645.6|12648.3|12646.3|12646.6|12644.6|8
1654064150000|2022-06-01 06:15:50|12647.5|12645.5|12648.5|12646.5|12649.6|12647.6|12647.5|12645.5|8
1654064160000|2022-06-01 06:16:00|12648.3|12646.3|12648.1|12646.1|12648.3|12646.3|12647.1|12645.1|16
1654064170000|2022-06-01 06:16:10|12648.2|12646.2|12648|12646|12648.2|12646.2|12647.8|12645.8|0
1654064180000|2022-06-01 06:16:20|12647|12645|12648.1|12646.1|12648.1|12646.1|12646.1|12644.1|22
1654064190000|2022-06-01 06:16:30|12648|12646|12648.6|12646.6|12651.1|12649.1|12648|12646|25
1654064200000|2022-06-01 06:16:40|12648.8|12646.8|12648|12646|12649.6|12647.6|12648|12646|5
1654064210000|2022-06-01 06:16:50|12647.8|12645.8|12648.7|12646.7|12648.7|12646.7|12647|12645|10
1654064220000|2022-06-01 06:17:00|12648.5|12646.5|12646.6|12644.6|12648.5|12646.5|12646.6|12644.6|21
1654064230000|2022-06-01 06:17:10|12646.5|12644.5|12646|12644|12646.6|12644.6|12645|12643|22
1654064240000|2022-06-01 06:17:20|12646.1|12644.1|12643.3|12641.3|12646.3|12644.3|12641.6|12639.6|32
1654064250000|2022-06-01 06:17:30|12643.1|12641.1|12642.5|12640.5|12643.1|12641.1|12641.2|12639.2|30
1654064260000|2022-06-01 06:17:40|12642.3|12640.3|12642.7|12640.7|12643.2|12641.2|12640.1|12638.1|37
1654064270000|2022-06-01 06:17:50|12644.3|12642.3|12643.6|12641.6|12644.3|12642.3|12642.5|12640.5|28
1654064280000|2022-06-01 06:18:00|12643.8|12641.8|12644.3|12642.3|12644.3|12642.3|12642.6|12640.6|15
1654064290000|2022-06-01 06:18:10|12644.2|12642.2|12644.2|12642.2|12645.7|12643.7|12642.2|12640.2|28
1654064300000|2022-06-01 06:18:20|12644.3|12642.3|12645.2|12643.2|12645.8|12643.8|12644.3|12642.3|9
1654064310000|2022-06-01 06:18:30|12645.6|12643.6|12643.2|12641.2|12645.7|12643.7|12643|12641|8
1654064320000|2022-06-01 06:18:40|12643.1|12641.1|12641.6|12639.6|12644.6|12642.6|12641.6|12639.6|17
1654064330000|2022-06-01 06:18:50|12641.7|12639.7|12643.8|12641.8|12645.2|12643.2|12641.2|12639.2|26
1654064340000|2022-06-01 06:19:00|12644.3|12642.3|12645|12643|12645.3|12643.3|12644.3|12642.3|7
1654064350000|2022-06-01 06:19:10|12644.8|12642.8|12643.7|12641.7|12645.1|12643.1|12643.1|12641.1|13
1654064360000|2022-06-01 06:19:20|12643.3|12641.3|12640|12638|12643.5|12641.5|12640|12638|42
1654064370000|2022-06-01 06:19:30|12640.1|12638.1|12637.5|12635.5|12640.8|12638.8|12636.6|12634.6|31
1654064380000|2022-06-01 06:19:40|12637.2|12635.2|12636.5|12634.5|12639.2|12637.2|12636|12634|76
1654064390000|2022-06-01 06:19:50|12637.1|12635.1|12636.6|12634.6|12637.1|12635.1|12635.7|12633.7|21
1654064400000|2022-06-01 06:20:00|12636.3|12634.3|12634.6|12632.6|12636.7|12634.7|12633.5|12631.5|47
1654064410000|2022-06-01 06:20:10|12634.7|12632.7|12637.3|12635.3|12637.3|12635.3|12634.7|12632.7|16
1654064420000|2022-06-01 06:20:20|12637.6|12635.6|12639.8|12637.8|12639.8|12637.8|12637.6|12635.6|23
1654064430000|2022-06-01 06:20:30|12640|12638|12640.1|12638.1|12640.2|12638.2|12639|12637|17
1654064440000|2022-06-01 06:20:40|12639.7|12637.7|12639.7|12637.7|12641.5|12639.5|12639.7|12637.7|32
1654064450000|2022-06-01 06:20:50|12639.8|12637.8|12641.3|12639.3|12641.6|12639.6|12639.7|12637.7|6
1654064460000|2022-06-01 06:21:00|12641.6|12639.6|12641.2|12639.2|12641.7|12639.7|12641|12639|10
1654064470000|2022-06-01 06:21:10|12641.1|12639.1|12641.3|12639.3|12641.3|12639.3|12641|12639|12
1654064480000|2022-06-01 06:21:20|12640.8|12638.8|12641.6|12639.6|12641.6|12639.6|12639.6|12637.6|10
1654064490000|2022-06-01 06:21:30|12641.8|12639.8|12641.8|12639.8|12642.1|12640.1|12640.8|12638.8|5
1654064500000|2022-06-01 06:21:40|12641.7|12639.7|12642|12640|12642|12640|12640.5|12638.5|7
1654064510000|2022-06-01 06:21:50|12642.3|12640.3|12644.6|12642.6|12645.6|12643.6|12642.3|12640.3|19
1654064520000|2022-06-01 06:22:00|12644.5|12642.5|12642.6|12640.6|12644.5|12642.5|12641.2|12639.2|4
1654064530000|2022-06-01 06:22:10|12642.5|12640.5|12642.3|12640.3|12642.6|12640.6|12642.3|12640.3|0
1654064540000|2022-06-01 06:22:20|12642.5|12640.5|12642|12640|12642.6|12640.6|12642|12640|1
1654064550000|2022-06-01 06:22:30|12642.1|12640.1|12644.6|12642.6|12644.7|12642.7|12642.1|12640.1|2
1654064560000|2022-06-01 06:22:40|12644.5|12642.5|12645.3|12643.3|12645.8|12643.8|12644.5|12642.5|2
1654064570000|2022-06-01 06:22:50|12644.8|12642.8|12646|12644|12646.1|12644.1|12644.5|12642.5|1
1654064580000|2022-06-01 06:23:00|12645.8|12643.8|12646|12644|12646.1|12644.1|12645.5|12643.5|7
1654064590000|2022-06-01 06:23:10|12646.7|12644.7|12650.3|12648.3|12650.6|12648.6|12646.7|12644.7|38
1654064600000|2022-06-01 06:23:20|12649.8|12647.8|12650.2|12648.2|12651|12649|12649.8|12647.8|17
1654064610000|2022-06-01 06:23:30|12650.3|12648.3|12650.3|12648.3|12651.5|12649.5|12649.3|12647.3|42
1654064620000|2022-06-01 06:23:40|12650.2|12648.2|12653.2|12651.2|12653.3|12651.3|12650.2|12648.2|11
1654064630000|2022-06-01 06:23:50|12653.6|12651.6|12651|12649|12653.6|12651.6|12650.6|12648.6|22
1654064640000|2022-06-01 06:24:00|12651.1|12649.1|12652.1|12650.1|12652.3|12650.3|12651|12649|33
1654064650000|2022-06-01 06:24:10|12652.3|12650.3|12653.6|12651.6|12654|12652|12650.3|12648.3|64
1654064660000|2022-06-01 06:24:20|12653.8|12651.8|12653.3|12651.3|12654.1|12652.1|12652.5|12650.5|24
1654064670000|2022-06-01 06:24:30|12653.7|12651.7|12654.2|12652.2|12654.6|12652.6|12653.3|12651.3|8
1654064680000|2022-06-01 06:24:40|12654.3|12652.3|12653.3|12651.3|12655.1|12653.1|12653.3|12651.3|10
1654064690000|2022-06-01 06:24:50|12654.1|12652.1|12656.1|12654.1|12657.2|12655.2|12654.1|12652.1|55
1654064700000|2022-06-01 06:25:00|12656|12654|12653|12651|12656|12654|12652.1|12650.1|34
1654064710000|2022-06-01 06:25:10|12652.6|12650.6|12650.3|12648.3|12652.6|12650.6|12649.3|12647.3|55
1654064720000|2022-06-01 06:25:20|12650.2|12648.2|12649.6|12647.6|12650.3|12648.3|12649|12647|11
1654064730000|2022-06-01 06:25:30|12649.7|12647.7|12650.1|12648.1|12651|12649|12649.1|12647.1|15
1654064740000|2022-06-01 06:25:40|12649.6|12647.6|12645|12643|12649.6|12647.6|12645|12643|46
1654064750000|2022-06-01 06:25:50|12644.8|12642.8|12647.3|12645.3|12648.1|12646.1|12643.8|12641.8|50
1654064760000|2022-06-01 06:26:00|12647.2|12645.2|12647.1|12645.1|12648.1|12646.1|12646.3|12644.3|8
1654064770000|2022-06-01 06:26:10|12647.2|12645.2|12648.8|12646.8|12650|12648|12646.7|12644.7|15
1654064780000|2022-06-01 06:26:20|12648.7|12646.7|12650.6|12648.6|12651.3|12649.3|12648.3|12646.3|8
1654064790000|2022-06-01 06:26:30|12650.5|12648.5|12650|12648|12650.7|12648.7|12649.3|12647.3|6
1654064800000|2022-06-01 06:26:40|12649.3|12647.3|12649.8|12647.8|12650.6|12648.6|12649.2|12647.2|5
1654064810000|2022-06-01 06:26:50|12649.7|12647.7|12650.5|12648.5|12651.7|12649.7|12649.7|12647.7|16
1654064820000|2022-06-01 06:27:00|12650.6|12648.6|12648.5|12646.5|12650.6|12648.6|12647.7|12645.7|22
1654064830000|2022-06-01 06:27:10|12648.3|12646.3|12647.5|12645.5|12648.7|12646.7|12647.5|12645.5|6
1654064840000|2022-06-01 06:27:20|12647.6|12645.6|12645.5|12643.5|12647.8|12645.8|12645.5|12643.5|8
1654064850000|2022-06-01 06:27:30|12645.3|12643.3|12644.7|12642.7|12646.2|12644.2|12644.3|12642.3|21
1654064860000|2022-06-01 06:27:40|12644.3|12642.3|12641.8|12639.8|12644.6|12642.6|12641.1|12639.1|22
1654064870000|2022-06-01 06:27:50|12642|12640|12642.7|12640.7|12642.7|12640.7|12641.6|12639.6|9
1654064880000|2022-06-01 06:28:00|12642.5|12640.5|12641.1|12639.1|12643.5|12641.5|12640.5|12638.5|30
1654064890000|2022-06-01 06:28:10|12641|12639|12644.5|12642.5|12644.6|12642.6|12640.7|12638.7|15
1654064900000|2022-06-01 06:28:20|12644.3|12642.3|12645.7|12643.7|12645.8|12643.8|12644.2|12642.2|13
1654064910000|2022-06-01 06:28:30|12645.6|12643.6|12645.5|12643.5|12646.5|12644.5|12645.2|12643.2|10
1654064920000|2022-06-01 06:28:40|12645.3|12643.3|12645.2|12643.2|12645.8|12643.8|12644.7|12642.7|6
1654064930000|2022-06-01 06:28:50|12645.3|12643.3|12642.8|12640.8|12645.5|12643.5|12642.8|12640.8|9
1654064940000|2022-06-01 06:29:00|12643|12641|12641.7|12639.7|12643.3|12641.3|12641.6|12639.6|6
1654064950000|2022-06-01 06:29:10|12642|12640|12640.8|12638.8|12642|12640|12640.7|12638.7|7
1654064960000|2022-06-01 06:29:20|12641|12639|12640.8|12638.8|12641.7|12639.7|12640.7|12638.7|9
1654064970000|2022-06-01 06:29:30|12640.6|12638.6|12641.3|12639.3|12641.3|12639.3|12640.6|12638.6|4
1654064980000|2022-06-01 06:29:40|12641.7|12639.7|12642|12640|12642.2|12640.2|12641.6|12639.6|5
1654064990000|2022-06-01 06:29:50|12641.1|12639.1|12641.7|12639.7|12641.7|12639.7|12640.8|12638.8|5
1654065000000|2022-06-01 06:30:00|12641.6|12639.6|12643.8|12641.8|12644.2|12642.2|12641.2|12639.2|19
1654065010000|2022-06-01 06:30:10|12643.7|12641.7|12642.8|12640.8|12644|12642|12642.8|12640.8|5
1654065020000|2022-06-01 06:30:20|12642.7|12640.7|12644.2|12642.2|12645|12643|12642.1|12640.1|10
1654065030000|2022-06-01 06:30:30|12643.3|12641.3|12645.2|12643.2|12646|12644|12643.3|12641.3|8
1654065040000|2022-06-01 06:30:40|12645.3|12643.3|12647.2|12645.2|12648.5|12646.5|12645.3|12643.3|19
1654065050000|2022-06-01 06:30:50|12647.3|12645.3|12647.5|12645.5|12647.7|12645.7|12645.8|12643.8|8
1654065060000|2022-06-01 06:31:00|12647.6|12645.6|12648.7|12646.7|12649|12647|12647.3|12645.3|6
1654065070000|2022-06-01 06:31:10|12648.2|12646.2|12646|12644|12649.5|12647.5|12645.7|12643.7|10
1654065080000|2022-06-01 06:31:20|12645.6|12643.6|12646.3|12644.3|12646.3|12644.3|12645.1|12643.1|10
1654065090000|2022-06-01 06:31:30|12646.5|12644.5|12646|12644|12647.8|12645.8|12645.8|12643.8|5
1654065100000|2022-06-01 06:31:40|12646.1|12644.1|12645.1|12643.1|12646.1|12644.1|12644.3|12642.3|5
1654065110000|2022-06-01 06:31:50|12645|12643|12645.5|12643.5|12645.6|12643.6|12645|12643|1
1654065120000|2022-06-01 06:32:00|12645.8|12643.8|12644.2|12642.2|12645.8|12643.8|12643.8|12641.8|1
1654065130000|2022-06-01 06:32:10|12644.3|12642.3|12644.7|12642.7|12645|12643|12643.7|12641.7|3
1654065140000|2022-06-01 06:32:20|12644.8|12642.8|12643.7|12641.7|12644.8|12642.8|12643.7|12641.7|1
1654065150000|2022-06-01 06:32:30|12644|12642|12643.3|12641.3|12644.2|12642.2|12642.6|12640.6|10
1654065160000|2022-06-01 06:32:40|12643.5|12641.5|12643.6|12641.6|12644.1|12642.1|12643|12641|1
1654065170000|2022-06-01 06:32:50|12643.7|12641.7|12644.1|12642.1|12644.1|12642.1|12642.7|12640.7|9
1654065180000|2022-06-01 06:33:00|12644|12642|12644.7|12642.7|12645.5|12643.5|12643.6|12641.6|4
1654065190000|2022-06-01 06:33:10|12644.8|12642.8|12645.2|12643.2|12645.5|12643.5|12644.2|12642.2|9
1654065200000|2022-06-01 06:33:20|12645.1|12643.1|12644.1|12642.1|12645.2|12643.2|12643.3|12641.3|5
1654065210000|2022-06-01 06:33:30|12643.8|12641.8|12645.5|12643.5|12645.8|12643.8|12643.8|12641.8|6
1654065220000|2022-06-01 06:33:40|12645.7|12643.7|12646|12644|12646|12644|12645.6|12643.6|0
1654065230000|2022-06-01 06:33:50|12646.1|12644.1|12644.8|12642.8|12646.2|12644.2|12644.1|12642.1|4
1654065240000|2022-06-01 06:34:00|12644.7|12642.7|12644.2|12642.2|12644.7|12642.7|12642.7|12640.7|14
1654065250000|2022-06-01 06:34:10|12644.1|12642.1|12642.7|12640.7|12644.8|12642.8|12642.1|12640.1|9
1654065260000|2022-06-01 06:34:20|12642.6|12640.6|12643.1|12641.1|12643.1|12641.1|12642|12640|5
1654065270000|2022-06-01 06:34:30|12642.7|12640.7|12642.3|12640.3|12642.8|12640.8|12642.3|12640.3|4
1654065280000|2022-06-01 06:34:40|12642.2|12640.2|12640.3|12638.3|12642.2|12640.2|12639.8|12637.8|13
1654065290000|2022-06-01 06:34:50|12640.5|12638.5|12640.7|12638.7|12641.6|12639.6|12640.3|12638.3|6
1654065300000|2022-06-01 06:35:00|12640.5|12638.5|12638.8|12636.8|12640.8|12638.8|12638.3|12636.3|23
1654065310000|2022-06-01 06:35:10|12638.7|12636.7|12638.1|12636.1|12639.5|12637.5|12637.8|12635.8|26
1654065320000|2022-06-01 06:35:20|12638.2|12636.2|12635.2|12633.2|12638.2|12636.2|12635.2|12633.2|33
1654065330000|2022-06-01 06:35:30|12635.1|12633.1|12636|12634|12636.6|12634.6|12635|12633|24
1654065340000|2022-06-01 06:35:40|12635.5|12633.5|12634.7|12632.7|12636.8|12634.8|12634.2|12632.2|16
1654065350000|2022-06-01 06:35:50|12634.8|12632.8|12634.5|12632.5|12635.1|12633.1|12633.8|12631.8|39
1654065360000|2022-06-01 06:36:00|12634.3|12632.3|12634.3|12632.3|12635.7|12633.7|12633.8|12631.8|23
1654065370000|2022-06-01 06:36:10|12634.5|12632.5|12633.8|12631.8|12635.1|12633.1|12632.7|12630.7|20
1654065380000|2022-06-01 06:36:20|12634|12632|12632.2|12630.2|12634|12632|12632.2|12630.2|7
1654065390000|2022-06-01 06:36:30|12632.3|12630.3|12630.3|12628.3|12632.3|12630.3|12629.8|12627.8|21
1654065400000|2022-06-01 06:36:40|12630.1|12628.1|12629.2|12627.2|12630.1|12628.1|12628.8|12626.8|34
1654065410000|2022-06-01 06:36:50|12629.1|12627.1|12629|12627|12629.3|12627.3|12628|12626|19
1654065420000|2022-06-01 06:37:00|12628.6|12626.6|12632.2|12630.2|12632.8|12630.8|12628.3|12626.3|46
1654065430000|2022-06-01 06:37:10|12632.3|12630.3|12630.6|12628.6|12632.5|12630.5|12629.7|12627.7|7
1654065440000|2022-06-01 06:37:20|12630.7|12628.7|12632|12630|12632|12630|12630.6|12628.6|16
1654065450000|2022-06-01 06:37:30|12632.1|12630.1|12630.8|12628.8|12633|12631|12630.6|12628.6|22
1654065460000|2022-06-01 06:37:40|12631|12629|12629.3|12627.3|12631|12629|12628|12626|16
1654065470000|2022-06-01 06:37:50|12629|12627|12631.1|12629.1|12631.1|12629.1|12628.6|12626.6|15
1654065480000|2022-06-01 06:38:00|12631.2|12629.2|12637.2|12635.2|12637.2|12635.2|12630.8|12628.8|48
1654065490000|2022-06-01 06:38:10|12637.3|12635.3|12636.3|12634.3|12637.6|12635.6|12634.3|12632.3|40
1654065500000|2022-06-01 06:38:20|12636.5|12634.5|12637.3|12635.3|12637.8|12635.8|12635.8|12633.8|11
1654065510000|2022-06-01 06:38:30|12637.6|12635.6|12637.7|12635.7|12638|12636|12636.2|12634.2|14
1654065520000|2022-06-01 06:38:40|12637.6|12635.6|12639.8|12637.8|12639.8|12637.8|12637|12635|22
1654065530000|2022-06-01 06:38:50|12640.5|12638.5|12643.3|12641.3|12643.3|12641.3|12639.8|12637.8|24
1654065540000|2022-06-01 06:39:00|12643.2|12641.2|12642.2|12640.2|12644|12642|12641.8|12639.8|25
1654065550000|2022-06-01 06:39:10|12642.1|12640.1|12641.8|12639.8|12643.2|12641.2|12641.2|12639.2|11
1654065560000|2022-06-01 06:39:20|12641.7|12639.7|12638.2|12636.2|12641.8|12639.8|12638.2|12636.2|14
1654065570000|2022-06-01 06:39:30|12638.1|12636.1|12639.1|12637.1|12639.6|12637.6|12637|12635|26
1654065580000|2022-06-01 06:39:40|12639|12637|12641.1|12639.1|12641.1|12639.1|12638.6|12636.6|10
1654065590000|2022-06-01 06:39:50|12641|12639|12640.8|12638.8|12642.2|12640.2|12640.6|12638.6|21
1654065600000|2022-06-01 06:40:00|12641|12639|12642.5|12640.5|12642.5|12640.5|12640.8|12638.8|2
1654065610000|2022-06-01 06:40:10|12644|12642|12646.1|12644.1|12646.8|12644.8|12643.3|12641.3|28
1654065620000|2022-06-01 06:40:20|12646.3|12644.3|12645.5|12643.5|12646.3|12644.3|12645.3|12643.3|12
1654065630000|2022-06-01 06:40:30|12645.6|12643.6|12645.7|12643.7|12646.6|12644.6|12645.5|12643.5|8
1654065640000|2022-06-01 06:40:40|12645.6|12643.6|12645.8|12643.8|12646.1|12644.1|12645.6|12643.6|4
1654065650000|2022-06-01 06:40:50|12646|12644|12645.8|12643.8|12646|12644|12645|12643|7
1654065660000|2022-06-01 06:41:00|12646.1|12644.1|12645.8|12643.8|12646.2|12644.2|12645.8|12643.8|13
1654065670000|2022-06-01 06:41:10|12645.7|12643.7|12647.3|12645.3|12647.6|12645.6|12645.6|12643.6|14
1654065680000|2022-06-01 06:41:20|12647.7|12645.7|12647.7|12645.7|12648.3|12646.3|12647.2|12645.2|30
1654065690000|2022-06-01 06:41:30|12647.8|12645.8|12647.3|12645.3|12648|12646|12647.3|12645.3|4
1654065700000|2022-06-01 06:41:40|12647.6|12645.6|12648.2|12646.2|12648.6|12646.6|12647.6|12645.6|5
1654065710000|2022-06-01 06:41:50|12647.8|12645.8|12645.7|12643.7|12649.5|12647.5|12644.3|12642.3|40
1654065720000|2022-06-01 06:42:00|12645.8|12643.8|12644.2|12642.2|12646.8|12644.8|12644.2|12642.2|10
1654065730000|2022-06-01 06:42:10|12644.1|12642.1|12645.1|12643.1|12645.6|12643.6|12642|12640|90
1654065740000|2022-06-01 06:42:20|12645|12643|12643.5|12641.5|12645.3|12643.3|12643.3|12641.3|11
1654065750000|2022-06-01 06:42:30|12642.5|12640.5|12641.7|12639.7|12642.5|12640.5|12640.5|12638.5|22
1654065760000|2022-06-01 06:42:40|12641.6|12639.6|12644.7|12642.7|12645.3|12643.3|12641.6|12639.6|6
1654065770000|2022-06-01 06:42:50|12644.8|12642.8|12647.1|12645.1|12647.3|12645.3|12644.6|12642.6|8
1654065780000|2022-06-01 06:43:00|12646.8|12644.8|12648.1|12646.1|12649|12647|12646.8|12644.8|11
1654065790000|2022-06-01 06:43:10|12648.5|12646.5|12651.2|12649.2|12651.5|12649.5|12648.1|12646.1|32
1654065800000|2022-06-01 06:43:20|12651.3|12649.3|12650.7|12648.7|12651.3|12649.3|12649.7|12647.7|5
1654065810000|2022-06-01 06:43:30|12650.8|12648.8|12654.1|12652.1|12654.6|12652.6|12650.8|12648.8|63
1654065820000|2022-06-01 06:43:40|12653.8|12651.8|12651.6|12649.6|12654.1|12652.1|12651.1|12649.1|15
1654065830000|2022-06-01 06:43:50|12651.7|12649.7|12651.8|12649.8|12652.5|12650.5|12650.6|12648.6|14
1654065840000|2022-06-01 06:44:00|12651.7|12649.7|12656.1|12654.1|12656.1|12654.1|12651.7|12649.7|45
1654065850000|2022-06-01 06:44:10|12656|12654|12654.5|12652.5|12656.7|12654.7|12654.1|12652.1|35
1654065860000|2022-06-01 06:44:20|12654.3|12652.3|12652.7|12650.7|12654.3|12652.3|12650.7|12648.7|23
1654065870000|2022-06-01 06:44:30|12652.6|12650.6|12649.1|12647.1|12652.6|12650.6|12649.1|12647.1|22
1654065880000|2022-06-01 06:44:40|12649.2|12647.2|12649.1|12647.1|12650.2|12648.2|12648.7|12646.7|35
1654065890000|2022-06-01 06:44:50|12649.2|12647.2|12650.5|12648.5|12651|12649|12649.2|12647.2|5
1654065900000|2022-06-01 06:45:00|12650.3|12648.3|12648.1|12646.1|12650.6|12648.6|12648.1|12646.1|20
1654065910000|2022-06-01 06:45:10|12648.5|12646.5|12647.1|12645.1|12648.5|12646.5|12647.1|12645.1|18
1654065920000|2022-06-01 06:45:20|12646.7|12644.7|12647.3|12645.3|12648|12646|12646.6|12644.6|8
1654065930000|2022-06-01 06:45:30|12647.5|12645.5|12646.6|12644.6|12647.6|12645.6|12646.5|12644.5|6
1654065940000|2022-06-01 06:45:40|12647.1|12645.1|12646.8|12644.8|12647.3|12645.3|12646.6|12644.6|5
1654065950000|2022-06-01 06:45:50|12646.7|12644.7|12652|12650|12652.7|12650.7|12646.5|12644.5|58
1654065960000|2022-06-01 06:46:00|12651.1|12649.1|12652.1|12650.1|12652.7|12650.7|12650.5|12648.5|8
1654065970000|2022-06-01 06:46:10|12652.2|12650.2|12653.3|12651.3|12653.6|12651.6|12652.2|12650.2|11
1654065980000|2022-06-01 06:46:20|12653.1|12651.1|12654.1|12652.1|12655.5|12653.5|12653.1|12651.1|25
1654065990000|2022-06-01 06:46:30|12654.2|12652.2|12654.8|12652.8|12656.1|12654.1|12654|12652|32
1654066000000|2022-06-01 06:46:40|12655|12653|12655.3|12653.3|12656.2|12654.2|12654.5|12652.5|15
1654066010000|2022-06-01 06:46:50|12656.2|12654.2|12656.2|12654.2|12659.7|12657.7|12656|12654|45
1654066020000|2022-06-01 06:47:00|12655.7|12653.7|12657|12655|12658.3|12656.3|12654.5|12652.5|15
1654066030000|2022-06-01 06:47:10|12657.5|12655.5|12658.6|12656.6|12658.7|12656.7|12656|12654|34
1654066040000|2022-06-01 06:47:20|12659.3|12657.3|12658.8|12656.8|12661.1|12659.1|12658.2|12656.2|65
1654066050000|2022-06-01 06:47:30|12659.2|12657.2|12659.2|12657.2|12660.8|12658.8|12658|12656|27
1654066060000|2022-06-01 06:47:40|12659.3|12657.3|12658.1|12656.1|12659.7|12657.7|12657.7|12655.7|13
1654066070000|2022-06-01 06:47:50|12658|12656|12658.2|12656.2|12658.6|12656.6|12657.8|12655.8|16
1654066080000|2022-06-01 06:48:00|12658.6|12656.6|12658.3|12656.3|12658.6|12656.6|12656.7|12654.7|15
1654066090000|2022-06-01 06:48:10|12658.2|12656.2|12659.3|12657.3|12659.3|12657.3|12657.8|12655.8|10
1654066100000|2022-06-01 06:48:20|12659.5|12657.5|12660.7|12658.7|12661|12659|12658.1|12656.1|19
1654066110000|2022-06-01 06:48:30|12660.8|12658.8|12662.3|12660.3|12663.6|12661.6|12660.7|12658.7|62
1654066120000|2022-06-01 06:48:40|12662.5|12660.5|12662.1|12660.1|12663.2|12661.2|12661.8|12659.8|19
1654066130000|2022-06-01 06:48:50|12662|12660|12660.2|12658.2|12662.1|12660.1|12660.2|12658.2|17
1654066140000|2022-06-01 06:49:00|12661.2|12659.2|12663.1|12661.1|12663.2|12661.2|12661.2|12659.2|13
1654066150000|2022-06-01 06:49:10|12663.2|12661.2|12662.6|12660.6|12664.1|12662.1|12662.6|12660.6|24
1654066160000|2022-06-01 06:49:20|12663.1|12661.1|12663.3|12661.3|12663.6|12661.6|12662.6|12660.6|9
1654066170000|2022-06-01 06:49:30|12663.2|12661.2|12663.1|12661.1|12663.8|12661.8|12662.8|12660.8|11
1654066180000|2022-06-01 06:49:40|12663.2|12661.2|12662.7|12660.7|12663.5|12661.5|12662.6|12660.6|5
1654066190000|2022-06-01 06:49:50|12662.6|12660.6|12665|12663|12665.2|12663.2|12662.6|12660.6|19
1654066200000|2022-06-01 06:50:00|12664.8|12662.8|12663.8|12661.8|12664.8|12662.8|12663.1|12661.1|14
1654066210000|2022-06-01 06:50:10|12663.6|12661.6|12662.7|12660.7|12663.7|12661.7|12662.6|12660.6|6
1654066220000|2022-06-01 06:50:20|12662.6|12660.6|12662|12660|12662.7|12660.7|12660.2|12658.2|22
1654066230000|2022-06-01 06:50:30|12662.2|12660.2|12661.7|12659.7|12662.6|12660.6|12661.7|12659.7|12
1654066240000|2022-06-01 06:50:40|12661.2|12659.2|12659.6|12657.6|12661.6|12659.6|12659.6|12657.6|7
1654066250000|2022-06-01 06:50:50|12659.5|12657.5|12660.1|12658.1|12660.5|12658.5|12658.8|12656.8|16
1654066260000|2022-06-01 06:51:00|12661.7|12659.7|12663|12661|12663|12661|12661|12659|15
1654066270000|2022-06-01 06:51:10|12662.8|12660.8|12661|12659|12663|12661|12660|12658|13
1654066280000|2022-06-01 06:51:20|12661.1|12659.1|12660.5|12658.5|12662|12660|12660.5|12658.5|7
1654066290000|2022-06-01 06:51:30|12659.8|12657.8|12659.8|12657.8|12659.8|12657.8|12659.8|12657.8|1
1654066300000|2022-06-01 06:51:40|12659.7|12657.7|12659.2|12657.2|12659.7|12657.7|12659.1|12657.1|1
1654066310000|2022-06-01 06:51:50|12659.1|12657.1|12659.5|12657.5|12660.1|12658.1|12659|12657|7
1654066320000|2022-06-01 06:52:00|12659.3|12657.3|12659.8|12657.8|12660.3|12658.3|12658.6|12656.6|12
1654066330000|2022-06-01 06:52:10|12660|12658|12660.7|12658.7|12660.7|12658.7|12660|12658|1
1654066340000|2022-06-01 06:52:20|12660.8|12658.8|12656.8|12654.8|12661.6|12659.6|12655.3|12653.3|64
1654066350000|2022-06-01 06:52:30|12657.1|12655.1|12658.2|12656.2|12658.6|12656.6|12656.7|12654.7|18
1654066360000|2022-06-01 06:52:40|12658.1|12656.1|12656.6|12654.6|12658.3|12656.3|12656.6|12654.6|1
1654066370000|2022-06-01 06:52:50|12656.2|12654.2|12656.2|12654.2|12657.6|12655.6|12656.1|12654.1|13
1654066380000|2022-06-01 06:53:00|12656.8|12654.8|12656.2|12654.2|12657|12655|12656.1|12654.1|14
1654066390000|2022-06-01 06:53:10|12656.3|12654.3|12655.7|12653.7|12656.7|12654.7|12655.2|12653.2|10
1654066400000|2022-06-01 06:53:20|12655.6|12653.6|12655.5|12653.5|12656|12654|12654.2|12652.2|20
1654066410000|2022-06-01 06:53:30|12655.6|12653.6|12654.3|12652.3|12655.6|12653.6|12654.2|12652.2|5
1654066420000|2022-06-01 06:53:40|12654.6|12652.6|12654.8|12652.8|12654.8|12652.8|12654.1|12652.1|4
1654066430000|2022-06-01 06:53:50|12654.7|12652.7|12656.1|12654.1|12656.5|12654.5|12654.7|12652.7|7
1654066440000|2022-06-01 06:54:00|12656.2|12654.2|12657.8|12655.8|12657.8|12655.8|12655.5|12653.5|11
1654066450000|2022-06-01 06:54:10|12658|12656|12657.2|12655.2|12658|12656|12657.2|12655.2|3
1654066460000|2022-06-01 06:54:20|12657.3|12655.3|12656.5|12654.5|12657.5|12655.5|12656.2|12654.2|4
1654066470000|2022-06-01 06:54:30|12657.1|12655.1|12657.5|12655.5|12657.5|12655.5|12656.6|12654.6|8
1654066480000|2022-06-01 06:54:40|12657.6|12655.6|12660.5|12658.5|12660.5|12658.5|12657.5|12655.5|12
1654066490000|2022-06-01 06:54:50|12660.1|12658.1|12660.5|12658.5|12661|12659|12659.6|12657.6|24
1654066500000|2022-06-01 06:55:00|12660.3|12658.3|12660.3|12658.3|12662.1|12660.1|12660|12658|13
1654066510000|2022-06-01 06:55:10|12660.5|12658.5|12662.8|12660.8|12663|12661|12660.1|12658.1|7
1654066520000|2022-06-01 06:55:20|12663|12661|12662.6|12660.6|12663.3|12661.3|12661.8|12659.8|18
1654066530000|2022-06-01 06:55:30|12662.7|12660.7|12664.2|12662.2|12664.5|12662.5|12662.5|12660.5|19
1654066540000|2022-06-01 06:55:40|12664.3|12662.3|12661.5|12659.5|12665.3|12663.3|12661.5|12659.5|45
1654066550000|2022-06-01 06:55:50|12662.1|12660.1|12663.6|12661.6|12663.6|12661.6|12661.1|12659.1|19
1654066560000|2022-06-01 06:56:00|12663.5|12661.5|12664.7|12662.7|12665.2|12663.2|12663.3|12661.3|11
1654066570000|2022-06-01 06:56:10|12666.1|12664.1|12667.5|12665.5|12667.7|12665.7|12666.1|12664.1|55
1654066580000|2022-06-01 06:56:20|12667.6|12665.6|12664.5|12662.5|12668.2|12666.2|12664.5|12662.5|67
1654066590000|2022-06-01 06:56:30|12664.6|12662.6|12662.7|12660.7|12664.7|12662.7|12662.7|12660.7|24
1654066600000|2022-06-01 06:56:40|12662.8|12660.8|12662.7|12660.7|12663.1|12661.1|12662.1|12660.1|5
1654066610000|2022-06-01 06:56:50|12662.8|12660.8|12661.7|12659.7|12663.3|12661.3|12661.3|12659.3|11
1654066620000|2022-06-01 06:57:00|12661.8|12659.8|12663.8|12661.8|12664.6|12662.6|12661.7|12659.7|12
1654066630000|2022-06-01 06:57:10|12664.2|12662.2|12664.2|12662.2|12665.3|12663.3|12664.2|12662.2|6
1654066640000|2022-06-01 06:57:20|12664.3|12662.3|12663.7|12661.7|12664.6|12662.6|12663.3|12661.3|4
1654066650000|2022-06-01 06:57:30|12663.8|12661.8|12661.7|12659.7|12664.2|12662.2|12661.5|12659.5|9
1654066660000|2022-06-01 06:57:40|12661.6|12659.6|12663.7|12661.7|12664.6|12662.6|12661.5|12659.5|16
1654066670000|2022-06-01 06:57:50|12663.6|12661.6|12662.2|12660.2|12663.6|12661.6|12662.2|12660.2|2
1654066680000|2022-06-01 06:58:00|12662.7|12660.7|12661.3|12659.3|12663.1|12661.1|12661.2|12659.2|14
1654066690000|2022-06-01 06:58:10|12661.2|12659.2|12660.5|12658.5|12661.6|12659.6|12660.3|12658.3|5
1654066700000|2022-06-01 06:58:20|12661|12659|12661.5|12659.5|12661.5|12659.5|12660.2|12658.2|12
1654066710000|2022-06-01 06:58:30|12661.3|12659.3|12661.2|12659.2|12661.8|12659.8|12660.8|12658.8|2
1654066720000|2022-06-01 06:58:40|12661.3|12659.3|12660.5|12658.5|12661.3|12659.3|12660.3|12658.3|4
1654066730000|2022-06-01 06:58:50|12660.6|12658.6|12660.7|12658.7|12661.1|12659.1|12660.2|12658.2|12
1654066740000|2022-06-01 06:59:00|12660.3|12658.3|12659.2|12657.2|12660.3|12658.3|12659.2|12657.2|11
1654066750000|2022-06-01 06:59:10|12659.3|12657.3|12657.8|12655.8|12659.6|12657.6|12657.3|12655.3|24
1654066760000|2022-06-01 06:59:20|12657.6|12655.6|12659.3|12657.3|12659.5|12657.5|12657.6|12655.6|13
1654066770000|2022-06-01 06:59:30|12659.5|12657.5|12659.3|12657.3|12660.3|12658.3|12658.2|12656.2|9
1654066780000|2022-06-01 06:59:40|12659.5|12657.5|12661|12659|12661.8|12659.8|12658.2|12656.2|8
1654066790000|2022-06-01 06:59:50|12660.8|12658.8|12663.2|12661.2|12663.3|12661.3|12660.3|12658.3|16
1654066800000|2022-06-01 07:00:00|12662.2|12660.2|12664.3|12662.3|12664.3|12662.3|12655.2|12653.2|101
1654066810000|2022-06-01 07:00:10|12664.8|12662.8|12668.3|12666.3|12673|12671|12664.5|12662.5|119
1654066820000|2022-06-01 07:00:20|12668.2|12666.2|12670.7|12668.7|12671|12669|12668.2|12666.2|49
1654066830000|2022-06-01 07:00:30|12670.6|12668.6|12673.1|12671.1|12678|12676|12670.5|12668.5|149
1654066840000|2022-06-01 07:00:40|12673.2|12671.2|12670.7|12668.7|12673.2|12671.2|12669.2|12667.2|43
1654066850000|2022-06-01 07:00:50|12670.8|12668.8|12672.8|12670.8|12674|12672|12669.5|12667.5|45
1654066860000|2022-06-01 07:01:00|12672.7|12670.7|12673|12671|12675|12673|12671.8|12669.8|31
1654066870000|2022-06-01 07:01:10|12672.8|12670.8|12668|12666|12672.8|12670.8|12666.6|12664.6|46
1654066880000|2022-06-01 07:01:20|12668.1|12666.1|12664.5|12662.5|12668.3|12666.3|12663.5|12661.5|24
1654066890000|2022-06-01 07:01:30|12664.6|12662.6|12661.8|12659.8|12666|12664|12661.6|12659.6|46
1654066900000|2022-06-01 07:01:40|12662|12660|12660.5|12658.5|12662.5|12660.5|12659.3|12657.3|37
1654066910000|2022-06-01 07:01:50|12660.3|12658.3|12657.6|12655.6|12660.5|12658.5|12656.2|12654.2|44
1654066920000|2022-06-01 07:02:00|12657.5|12655.5|12653.8|12651.8|12658|12656|12652.5|12650.5|68
1654066930000|2022-06-01 07:02:10|12653.7|12651.7|12656.5|12654.5|12656.5|12654.5|12653|12651|39
1654066940000|2022-06-01 07:02:20|12655.6|12653.6|12656.3|12654.3|12658.1|12656.1|12654.2|12652.2|62
1654066950000|2022-06-01 07:02:30|12656.5|12654.5|12656.6|12654.6|12658.2|12656.2|12656.3|12654.3|16
1654066960000|2022-06-01 07:02:40|12656.3|12654.3|12659.1|12657.1|12659.8|12657.8|12656.2|12654.2|31
1654066970000|2022-06-01 07:02:50|12659|12657|12660|12658|12661.1|12659.1|12658|12656|19
1654066980000|2022-06-01 07:03:00|12659.6|12657.6|12657.1|12655.1|12660.2|12658.2|12656.5|12654.5|43
1654066990000|2022-06-01 07:03:10|12658|12656|12654.6|12652.6|12658.2|12656.2|12654.6|12652.6|23
1654067000000|2022-06-01 07:03:20|12654.7|12652.7|12653.5|12651.5|12654.8|12652.8|12653.3|12651.3|20
1654067010000|2022-06-01 07:03:30|12654|12652|12656|12654|12656.2|12654.2|12653.2|12651.2|19
1654067020000|2022-06-01 07:03:40|12656.1|12654.1|12658|12656|12658.3|12656.3|12653.7|12651.7|24
1654067030000|2022-06-01 07:03:50|12658.2|12656.2|12657.7|12655.7|12660.2|12658.2|12657.7|12655.7|20
1654067040000|2022-06-01 07:04:00|12657|12655|12660.5|12658.5|12662.2|12660.2|12655.8|12653.8|42
1654067050000|2022-06-01 07:04:10|12660.3|12658.3|12666.2|12664.2|12666.6|12664.6|12659.2|12657.2|30
1654067060000|2022-06-01 07:04:20|12666.1|12664.1|12665.6|12663.6|12666.7|12664.7|12662.3|12660.3|48
1654067070000|2022-06-01 07:04:30|12665.5|12663.5|12667.3|12665.3|12668.2|12666.2|12664.8|12662.8|48
1654067080000|2022-06-01 07:04:40|12667.5|12665.5|12664|12662|12667.5|12665.5|12663.3|12661.3|37
1654067090000|2022-06-01 07:04:50|12664.1|12662.1|12663.6|12661.6|12666.2|12664.2|12663.3|12661.3|35
1654067100000|2022-06-01 07:05:00|12663.7|12661.7|12667.2|12665.2|12668.2|12666.2|12663.6|12661.6|31
1654067110000|2022-06-01 07:05:10|12667.3|12665.3|12667.8|12665.8|12670|12668|12667.1|12665.1|31
1654067120000|2022-06-01 07:05:20|12668|12666|12662.5|12660.5|12668|12666|12662.2|12660.2|32
1654067130000|2022-06-01 07:05:30|12662.6|12660.6|12661.1|12659.1|12663.7|12661.7|12660.3|12658.3|17
1654067140000|2022-06-01 07:05:40|12661.2|12659.2|12657|12655|12661.2|12659.2|12654.8|12652.8|37
1654067150000|2022-06-01 07:05:50|12657.1|12655.1|12655|12653|12658.2|12656.2|12654.1|12652.1|58
1654067160000|2022-06-01 07:06:00|12655.1|12653.1|12655.1|12653.1|12659.2|12657.2|12655|12653|57
1654067170000|2022-06-01 07:06:10|12655.2|12653.2|12657|12655|12658.2|12656.2|12655.2|12653.2|37
1654067180000|2022-06-01 07:06:20|12657.2|12655.2|12655.8|12653.8|12657.5|12655.5|12654.8|12652.8|15
1654067190000|2022-06-01 07:06:30|12655.6|12653.6|12652.7|12650.7|12655.8|12653.8|12652.5|12650.5|71
1654067200000|2022-06-01 07:06:40|12652.6|12650.6|12652.1|12650.1|12653.2|12651.2|12651.6|12649.6|39
1654067210000|2022-06-01 07:06:50|12652|12650|12654.3|12652.3|12657|12655|12652|12650|18
1654067220000|2022-06-01 07:07:00|12654.2|12652.2|12654.6|12652.6|12655.2|12653.2|12653.5|12651.5|9
1654067230000|2022-06-01 07:07:10|12654.5|12652.5|12659.2|12657.2|12659.5|12657.5|12654.5|12652.5|40
1654067240000|2022-06-01 07:07:20|12659.1|12657.1|12657.2|12655.2|12659.1|12657.1|12654.7|12652.7|23
1654067250000|2022-06-01 07:07:30|12657.7|12655.7|12659|12657|12659|12657|12657.5|12655.5|23
1654067260000|2022-06-01 07:07:40|12659.6|12657.6|12659.8|12657.8|12660.1|12658.1|12657|12655|14
1654067270000|2022-06-01 07:07:50|12659.7|12657.7|12662.6|12660.6|12663.2|12661.2|12658.8|12656.8|14
1654067280000|2022-06-01 07:08:00|12661.7|12659.7|12662.7|12660.7|12662.8|12660.8|12660.1|12658.1|22
1654067290000|2022-06-01 07:08:10|12663|12661|12668.7|12666.7|12669.1|12667.1|12662.5|12660.5|35
1654067300000|2022-06-01 07:08:20|12668.6|12666.6|12664.8|12662.8|12669|12667|12664|12662|41
1654067310000|2022-06-01 07:08:30|12665|12663|12666|12664|12666|12664|12665|12663|8
1654067320000|2022-06-01 07:08:40|12665.8|12663.8|12665.2|12663.2|12667.3|12665.3|12665|12663|20
1654067330000|2022-06-01 07:08:50|12665.1|12663.1|12667.8|12665.8|12668.3|12666.3|12663.3|12661.3|41
1654067340000|2022-06-01 07:09:00|12668|12666|12674.6|12672.6|12675.1|12673.1|12668|12666|147
1654067350000|2022-06-01 07:09:10|12674.7|12672.7|12673.8|12671.8|12676.5|12674.5|12673.8|12671.8|27
1654067360000|2022-06-01 07:09:20|12674|12672|12669.6|12667.6|12674.2|12672.2|12668.6|12666.6|41
1654067370000|2022-06-01 07:09:30|12669.7|12667.7|12667.7|12665.7|12670|12668|12667|12665|54
1654067380000|2022-06-01 07:09:40|12668|12666|12665.2|12663.2|12668.5|12666.5|12663.7|12661.7|24
1654067390000|2022-06-01 07:09:50|12665.3|12663.3|12665.6|12663.6|12666.3|12664.3|12664.6|12662.6|26
1654067400000|2022-06-01 07:10:00|12666.1|12664.1|12665.1|12663.1|12666.3|12664.3|12662.3|12660.3|53
1654067410000|2022-06-01 07:10:10|12665.5|12663.5|12668.7|12666.7|12669.8|12667.8|12665.5|12663.5|18
1654067420000|2022-06-01 07:10:20|12668.8|12666.8|12668.6|12666.6|12669.3|12667.3|12665|12663|19
1654067430000|2022-06-01 07:10:30|12668.2|12666.2|12669.5|12667.5|12669.8|12667.8|12667.7|12665.7|13
1654067440000|2022-06-01 07:10:40|12669.3|12667.3|12669.7|12667.7|12670.6|12668.6|12667.6|12665.6|46
1654067450000|2022-06-01 07:10:50|12669.8|12667.8|12670.5|12668.5|12672.5|12670.5|12668.7|12666.7|30
1654067460000|2022-06-01 07:11:00|12670.3|12668.3|12677.3|12675.3|12677.3|12675.3|12670|12668|124
1654067470000|2022-06-01 07:11:10|12677.2|12675.2|12676.7|12674.7|12680.3|12678.3|12676.2|12674.2|89
1654067480000|2022-06-01 07:11:20|12676.5|12674.5|12676|12674|12676.5|12674.5|12674.1|12672.1|26
1654067490000|2022-06-01 07:11:30|12675.8|12673.8|12676.1|12674.1|12676.3|12674.3|12673.5|12671.5|5
1654067500000|2022-06-01 07:11:40|12676|12674|12680|12678|12680.6|12678.6|12675.7|12673.7|45
1654067510000|2022-06-01 07:11:50|12680.3|12678.3|12676.2|12674.2|12680.3|12678.3|12675.7|12673.7|39
1654067520000|2022-06-01 07:12:00|12676.3|12674.3|12681.1|12679.1|12681.6|12679.6|12676.3|12674.3|48
1654067530000|2022-06-01 07:12:10|12680.7|12678.7|12678.5|12676.5|12681.3|12679.3|12678.3|12676.3|30
1654067540000|2022-06-01 07:12:20|12679.1|12677.1|12678.8|12676.8|12680.1|12678.1|12677.7|12675.7|14
1654067550000|2022-06-01 07:12:30|12678.5|12676.5|12679.2|12677.2|12679.7|12677.7|12677.5|12675.5|27
1654067560000|2022-06-01 07:12:40|12679.1|12677.1|12677.3|12675.3|12680.2|12678.2|12676.7|12674.7|62
1654067570000|2022-06-01 07:12:50|12676.8|12674.8|12676|12674|12677.3|12675.3|12674.2|12672.2|62
1654067580000|2022-06-01 07:13:00|12676.1|12674.1|12675.3|12673.3|12677.8|12675.8|12671.5|12669.5|75
1654067590000|2022-06-01 07:13:10|12675.5|12673.5|12672.7|12670.7|12675.5|12673.5|12672.3|12670.3|25
1654067600000|2022-06-01 07:13:20|12673.1|12671.1|12676.7|12674.7|12677|12675|12671.6|12669.6|17
1654067610000|2022-06-01 07:13:30|12677.8|12675.8|12677.3|12675.3|12678.1|12676.1|12676|12674|20
1654067620000|2022-06-01 07:13:40|12677.2|12675.2|12677.7|12675.7|12677.7|12675.7|12674.7|12672.7|17
1654067630000|2022-06-01 07:13:50|12677.8|12675.8|12677|12675|12677.8|12675.8|12677|12675|20
1654067640000|2022-06-01 07:14:00|12677.1|12675.1|12671.3|12669.3|12679.7|12677.7|12671.3|12669.3|77
1654067650000|2022-06-01 07:14:10|12671.5|12669.5|12674.5|12672.5|12675|12673|12670.5|12668.5|63
1654067660000|2022-06-01 07:14:20|12675|12673|12672.8|12670.8|12676.1|12674.1|12672.1|12670.1|20
1654067670000|2022-06-01 07:14:30|12672.3|12670.3|12671.6|12669.6|12672.7|12670.7|12671.2|12669.2|12
1654067680000|2022-06-01 07:14:40|12672|12670|12670.1|12668.1|12673.5|12671.5|12669.6|12667.6|35
1654067690000|2022-06-01 07:14:50|12670|12668|12668.7|12666.7|12671|12669|12668.3|12666.3|24
1654067700000|2022-06-01 07:15:00|12668.6|12666.6|12666|12664|12670.5|12668.5|12666|12664|40
1654067710000|2022-06-01 07:15:10|12665.8|12663.8|12666.2|12664.2|12666.3|12664.3|12664.1|12662.1|23
1654067720000|2022-06-01 07:15:20|12665.8|12663.8|12668.3|12666.3|12669.1|12667.1|12664.7|12662.7|34
1654067730000|2022-06-01 07:15:30|12668.7|12666.7|12667.3|12665.3|12668.7|12666.7|12666.2|12664.2|31
1654067740000|2022-06-01 07:15:40|12667.2|12665.2|12673.2|12671.2|12674|12672|12667.2|12665.2|18
1654067750000|2022-06-01 07:15:50|12673.7|12671.7|12674|12672|12675.8|12673.8|12671.7|12669.7|38
1654067760000|2022-06-01 07:16:00|12674.2|12672.2|12671.3|12669.3|12675.7|12673.7|12670.6|12668.6|31
1654067770000|2022-06-01 07:16:10|12671.7|12669.7|12674.2|12672.2|12675|12673|12671.2|12669.2|15
1654067780000|2022-06-01 07:16:20|12674.3|12672.3|12673.2|12671.2|12675.2|12673.2|12672.8|12670.8|9
1654067790000|2022-06-01 07:16:30|12673.1|12671.1|12675.3|12673.3|12675.3|12673.3|12672|12670|12
1654067800000|2022-06-01 07:16:40|12675.5|12673.5|12675.6|12673.6|12675.8|12673.8|12673.3|12671.3|14
1654067810000|2022-06-01 07:16:50|12675.8|12673.8|12671.5|12669.5|12675.8|12673.8|12669.6|12667.6|37
1654067820000|2022-06-01 07:17:00|12671.3|12669.3|12668.5|12666.5|12672.5|12670.5|12667.6|12665.6|34
1654067830000|2022-06-01 07:17:10|12668.6|12666.6|12669.7|12667.7|12669.7|12667.7|12666.7|12664.7|9
1654067840000|2022-06-01 07:17:20|12669.6|12667.6|12668.3|12666.3|12669.7|12667.7|12666.6|12664.6|27
1654067850000|2022-06-01 07:17:30|12668.7|12666.7|12666.8|12664.8|12669.2|12667.2|12666.8|12664.8|80
1654067860000|2022-06-01 07:17:40|12666.5|12664.5|12668.2|12666.2|12668.5|12666.5|12665.2|12663.2|55
1654067870000|2022-06-01 07:17:50|12668.3|12666.3|12668|12666|12669.2|12667.2|12667|12665|9
1654067880000|2022-06-01 07:18:00|12668.1|12666.1|12671.5|12669.5|12671.8|12669.8|12668.1|12666.1|21
1654067890000|2022-06-01 07:18:10|12671.3|12669.3|12668.5|12666.5|12672.6|12670.6|12667.2|12665.2|51
1654067900000|2022-06-01 07:18:20|12668.3|12666.3|12668.5|12666.5|12668.7|12666.7|12667.5|12665.5|5
1654067910000|2022-06-01 07:18:30|12669.2|12667.2|12668.8|12666.8|12669.2|12667.2|12667.1|12665.1|13
1654067920000|2022-06-01 07:18:40|12669|12667|12668.2|12666.2|12669.2|12667.2|12667.3|12665.3|7
1654067930000|2022-06-01 07:18:50|12668.1|12666.1|12666.8|12664.8|12668.1|12666.1|12666.5|12664.5|20
1654067940000|2022-06-01 07:19:00|12667|12665|12665.1|12663.1|12667.1|12665.1|12664|12662|53
1654067950000|2022-06-01 07:19:10|12665.3|12663.3|12664|12662|12666|12664|12664|12662|13
1654067960000|2022-06-01 07:19:20|12664.1|12662.1|12669|12667|12669|12667|12663.7|12661.7|18
1654067970000|2022-06-01 07:19:30|12669.1|12667.1|12673.1|12671.1|12673.1|12671.1|12668.3|12666.3|17
1654067980000|2022-06-01 07:19:40|12672.6|12670.6|12670.8|12668.8|12672.7|12670.7|12670.7|12668.7|11
1654067990000|2022-06-01 07:19:50|12671|12669|12668.8|12666.8|12671.6|12669.6|12668|12666|20
1654068000000|2022-06-01 07:20:00|12669|12667|12669.2|12667.2|12670.5|12668.5|12667.8|12665.8|13
1654068010000|2022-06-01 07:20:10|12669.3|12667.3|12672|12670|12672.3|12670.3|12669.2|12667.2|22
1654068020000|2022-06-01 07:20:20|12672.1|12670.1|12671.5|12669.5|12672.1|12670.1|12671.1|12669.1|15
1654068030000|2022-06-01 07:20:30|12671.7|12669.7|12671.6|12669.6|12672.6|12670.6|12671.2|12669.2|5
1654068040000|2022-06-01 07:20:40|12671.5|12669.5|12668.2|12666.2|12672.7|12670.7|12667.6|12665.6|24
1654068050000|2022-06-01 07:20:50|12668.1|12666.1|12666.2|12664.2|12668.1|12666.1|12665|12663|15
1654068060000|2022-06-01 07:21:00|12666.6|12664.6|12669.8|12667.8|12670.3|12668.3|12666.6|12664.6|12
1654068070000|2022-06-01 07:21:10|12669.7|12667.7|12666.1|12664.1|12669.7|12667.7|12666.1|12664.1|13
1654068080000|2022-06-01 07:21:20|12666.2|12664.2|12668.1|12666.1|12668.7|12666.7|12666.1|12664.1|18
1654068090000|2022-06-01 07:21:30|12668|12666|12666.2|12664.2|12668.1|12666.1|12665.7|12663.7|8
1654068100000|2022-06-01 07:21:40|12666|12664|12666.3|12664.3|12668|12666|12665|12663|10
1654068110000|2022-06-01 07:21:50|12667|12665|12667.6|12665.6|12668.3|12666.3|12665.6|12663.6|8
1654068120000|2022-06-01 07:22:00|12668|12666|12662.7|12660.7|12668|12666|12662.7|12660.7|35
1654068130000|2022-06-01 07:22:10|12663|12661|12655|12653|12663|12661|12655|12653|130
1654068140000|2022-06-01 07:22:20|12654.2|12652.2|12654|12652|12655.6|12653.6|12653.5|12651.5|44
1654068150000|2022-06-01 07:22:30|12654.2|12652.2|12652.7|12650.7|12654.2|12652.2|12652.2|12650.2|27
1654068160000|2022-06-01 07:22:40|12653.3|12651.3|12652.1|12650.1|12653.8|12651.8|12652|12650|18
1654068170000|2022-06-01 07:22:50|12652.2|12650.2|12655|12653|12656.3|12654.3|12652.1|12650.1|18
1654068180000|2022-06-01 07:23:00|12655.1|12653.1|12655.2|12653.2|12656.2|12654.2|12653.7|12651.7|13
1654068190000|2022-06-01 07:23:10|12655.3|12653.3|12655.8|12653.8|12658.3|12656.3|12654.6|12652.6|14
1654068200000|2022-06-01 07:23:20|12656|12654|12658|12656|12658.3|12656.3|12655.8|12653.8|5
1654068210000|2022-06-01 07:23:30|12658.1|12656.1|12657.7|12655.7|12659.8|12657.8|12657.7|12655.7|12
1654068220000|2022-06-01 07:23:40|12657|12655|12657|12655|12657.2|12655.2|12655.7|12653.7|8
1654068230000|2022-06-01 07:23:50|12657.2|12655.2|12659.8|12657.8|12660.7|12658.7|12657.2|12655.2|8
1654068240000|2022-06-01 07:24:00|12659.7|12657.7|12660|12658|12662|12660|12659.3|12657.3|16
1654068250000|2022-06-01 07:24:10|12659.3|12657.3|12656.7|12654.7|12660|12658|12656.2|12654.2|23
1654068260000|2022-06-01 07:24:20|12656.8|12654.8|12657.5|12655.5|12658|12656|12656.7|12654.7|20
1654068270000|2022-06-01 07:24:30|12657.3|12655.3|12657.2|12655.2|12657.7|12655.7|12656.5|12654.5|12
1654068280000|2022-06-01 07:24:40|12656.7|12654.7|12655.6|12653.6|12657.6|12655.6|12655.2|12653.2|18
1654068290000|2022-06-01 07:24:50|12655.7|12653.7|12656.2|12654.2|12656.5|12654.5|12655.2|12653.2|17
1654068300000|2022-06-01 07:25:00|12656.5|12654.5|12651.1|12649.1|12656.5|12654.5|12648.6|12646.6|75
1654068310000|2022-06-01 07:25:10|12651|12649|12654.2|12652.2|12655.6|12653.6|12650.8|12648.8|45
1654068320000|2022-06-01 07:25:20|12653.6|12651.6|12652.2|12650.2|12653.7|12651.7|12651.2|12649.2|17
1654068330000|2022-06-01 07:25:30|12652|12650|12653.5|12651.5|12654.3|12652.3|12651.5|12649.5|21
1654068340000|2022-06-01 07:25:40|12653.6|12651.6|12657.7|12655.7|12657.8|12655.8|12653.6|12651.6|18
1654068350000|2022-06-01 07:25:50|12657.8|12655.8|12658.5|12656.5|12658.5|12656.5|12657.1|12655.1|14
1654068360000|2022-06-01 07:26:00|12659|12657|12659.6|12657.6|12660.1|12658.1|12658.3|12656.3|17
1654068370000|2022-06-01 07:26:10|12659.8|12657.8|12663.6|12661.6|12664.1|12662.1|12658.2|12656.2|120
1654068380000|2022-06-01 07:26:20|12663.5|12661.5|12663|12661|12665|12663|12662.7|12660.7|16
1654068390000|2022-06-01 07:26:30|12662.8|12660.8|12660.8|12658.8|12662.8|12660.8|12660.8|12658.8|12
1654068400000|2022-06-01 07:26:40|12660|12658|12660.8|12658.8|12662|12660|12660|12658|8
1654068410000|2022-06-01 07:26:50|12660.7|12658.7|12659.1|12657.1|12662|12660|12659|12657|14
1654068420000|2022-06-01 07:27:00|12659.3|12657.3|12658.8|12656.8|12660.5|12658.5|12657.6|12655.6|12
1654068430000|2022-06-01 07:27:10|12659.5|12657.5|12656.3|12654.3|12659.5|12657.5|12656.3|12654.3|13
1654068440000|2022-06-01 07:27:20|12657.7|12655.7|12658|12656|12660.1|12658.1|12657|12655|17
1654068450000|2022-06-01 07:27:30|12658.1|12656.1|12661.2|12659.2|12662.7|12660.7|12658.1|12656.1|23
1654068460000|2022-06-01 07:27:40|12661.3|12659.3|12661.8|12659.8|12662.8|12660.8|12661.3|12659.3|4
1654068470000|2022-06-01 07:27:50|12661.6|12659.6|12662.1|12660.1|12662.3|12660.3|12660.5|12658.5|6
1654068480000|2022-06-01 07:28:00|12662.3|12660.3|12661.7|12659.7|12663.2|12661.2|12659.5|12657.5|12
1654068490000|2022-06-01 07:28:10|12661.6|12659.6|12662.3|12660.3|12662.8|12660.8|12661.1|12659.1|5
1654068500000|2022-06-01 07:28:20|12661.6|12659.6|12667.2|12665.2|12668.3|12666.3|12661.5|12659.5|45
1654068510000|2022-06-01 07:28:30|12665.3|12663.3|12667.3|12665.3|12667.3|12665.3|12665|12663|23
1654068520000|2022-06-01 07:28:40|12667.2|12665.2|12666.1|12664.1|12667.7|12665.7|12665.2|12663.2|20
1654068530000|2022-06-01 07:28:50|12666.2|12664.2|12662.6|12660.6|12666.2|12664.2|12661.6|12659.6|16
1654068540000|2022-06-01 07:29:00|12662.8|12660.8|12659.5|12657.5|12664.3|12662.3|12658.6|12656.6|23
1654068550000|2022-06-01 07:29:10|12659.6|12657.6|12659.6|12657.6|12662.2|12660.2|12659.5|12657.5|9
1654068560000|2022-06-01 07:29:20|12659.8|12657.8|12659|12657|12660.7|12658.7|12658.3|12656.3|12
1654068570000|2022-06-01 07:29:30|12658.8|12656.8|12658.2|12656.2|12659.1|12657.1|12657|12655|12
1654068580000|2022-06-01 07:29:40|12658.3|12656.3|12659|12657|12659.6|12657.6|12657.2|12655.2|8
1654068590000|2022-06-01 07:29:50|12659.1|12657.1|12659|12657|12660.3|12658.3|12657.8|12655.8|13
1654068600000|2022-06-01 07:30:00|12658.8|12656.8|12653.2|12651.2|12658.8|12656.8|12650.6|12648.6|125
1654068610000|2022-06-01 07:30:10|12653.1|12651.1|12650.8|12648.8|12655|12653|12650.1|12648.1|32
1654068620000|2022-06-01 07:30:20|12651.1|12649.1|12650.7|12648.7|12653.2|12651.2|12649.8|12647.8|27
1654068630000|2022-06-01 07:30:30|12650.6|12648.6|12655.7|12653.7|12655.8|12653.8|12649.5|12647.5|69
1654068640000|2022-06-01 07:30:40|12655.5|12653.5|12653.6|12651.6|12656.5|12654.5|12652.2|12650.2|35
1654068650000|2022-06-01 07:30:50|12654|12652|12655|12653|12655.2|12653.2|12653.6|12651.6|15
1654068660000|2022-06-01 07:31:00|12654.6|12652.6|12650.6|12648.6|12654.6|12652.6|12649.7|12647.7|16
1654068670000|2022-06-01 07:31:10|12650.7|12648.7|12651.6|12649.6|12652.5|12650.5|12650.3|12648.3|8
1654068680000|2022-06-01 07:31:20|12651.7|12649.7|12651.6|12649.6|12652.6|12650.6|12651.3|12649.3|12
1654068690000|2022-06-01 07:31:30|12651.7|12649.7|12651|12649|12654.8|12652.8|12650.5|12648.5|41
1654068700000|2022-06-01 07:31:40|12651.8|12649.8|12654.2|12652.2|12657.2|12655.2|12651.8|12649.8|33
1654068710000|2022-06-01 07:31:50|12654|12652|12656.2|12654.2|12656.5|12654.5|12653.5|12651.5|8
1654068720000|2022-06-01 07:32:00|12656.3|12654.3|12658.8|12656.8|12660.3|12658.3|12656.3|12654.3|40
1654068730000|2022-06-01 07:32:10|12659.5|12657.5|12661.7|12659.7|12663|12661|12659|12657|20
1654068740000|2022-06-01 07:32:20|12661.5|12659.5|12660|12658|12663|12661|12658.8|12656.8|26
1654068750000|2022-06-01 07:32:30|12660.1|12658.1|12658.5|12656.5|12660.1|12658.1|12656.5|12654.5|22
1654068760000|2022-06-01 07:32:40|12658.3|12656.3|12655|12653|12658.3|12656.3|12654.7|12652.7|2
1654068770000|2022-06-01 07:32:50|12655.1|12653.1|12658|12656|12658.1|12656.1|12655|12653|7
1654068780000|2022-06-01 07:33:00|12658.1|12656.1|12658.3|12656.3|12658.7|12656.7|12657.7|12655.7|4
1654068790000|2022-06-01 07:33:10|12658.6|12656.6|12660.5|12658.5|12660.5|12658.5|12658.3|12656.3|8
1654068800000|2022-06-01 07:33:20|12660.8|12658.8|12669.8|12667.8|12670.1|12668.1|12660.3|12658.3|153
1654068810000|2022-06-01 07:33:30|12670.2|12668.2|12669.1|12667.1|12671.7|12669.7|12668.3|12666.3|51
1654068820000|2022-06-01 07:33:40|12668.5|12666.5|12669.5|12667.5|12671.3|12669.3|12668.5|12666.5|22
1654068830000|2022-06-01 07:33:50|12669.6|12667.6|12666.5|12664.5|12670|12668|12664.3|12662.3|45
1654068840000|2022-06-01 07:34:00|12666.6|12664.6|12667.7|12665.7|12669.8|12667.8|12666.6|12664.6|39
1654068850000|2022-06-01 07:34:10|12668.2|12666.2|12668.3|12666.3|12668.6|12666.6|12667.2|12665.2|7
1654068860000|2022-06-01 07:34:20|12667.8|12665.8|12668.2|12666.2|12669|12667|12667.3|12665.3|8
1654068870000|2022-06-01 07:34:30|12668|12666|12669|12667|12669.5|12667.5|12667.8|12665.8|7
1654068880000|2022-06-01 07:34:40|12669.1|12667.1|12673.3|12671.3|12673.3|12671.3|12669|12667|26
1654068890000|2022-06-01 07:34:50|12673.7|12671.7|12672.7|12670.7|12674.5|12672.5|12672.2|12670.2|25
1654068900000|2022-06-01 07:35:00|12672.6|12670.6|12670.3|12668.3|12673.2|12671.2|12670.2|12668.2|12
1654068910000|2022-06-01 07:35:10|12670.1|12668.1|12668.1|12666.1|12670.8|12668.8|12667.2|12665.2|20
1654068920000|2022-06-01 07:35:20|12667.8|12665.8|12669.2|12667.2|12669.3|12667.3|12665.5|12663.5|35
1654068930000|2022-06-01 07:35:30|12669.1|12667.1|12671.8|12669.8|12672.7|12670.7|12668.8|12666.8|21
1654068940000|2022-06-01 07:35:40|12671.7|12669.7|12673.8|12671.8|12674.6|12672.6|12671.7|12669.7|33
1654068950000|2022-06-01 07:35:50|12673.7|12671.7|12674.2|12672.2|12674.2|12672.2|12672.2|12670.2|12
1654068960000|2022-06-01 07:36:00|12673.7|12671.7|12675|12673|12677.2|12675.2|12673.7|12671.7|51
1654068970000|2022-06-01 07:36:10|12674.7|12672.7|12676.8|12674.8|12677.1|12675.1|12674.7|12672.7|19
1654068980000|2022-06-01 07:36:20|12677|12675|12676.2|12674.2|12678|12676|12675.8|12673.8|43
1654068990000|2022-06-01 07:36:30|12676.3|12674.3|12674|12672|12676.3|12674.3|12671.7|12669.7|29
1654069000000|2022-06-01 07:36:40|12674.1|12672.1|12673.2|12671.2|12674.8|12672.8|12672.7|12670.7|20
1654069010000|2022-06-01 07:36:50|12673|12671|12674.2|12672.2|12674.8|12672.8|12673|12671|3
1654069020000|2022-06-01 07:37:00|12674.1|12672.1|12674.1|12672.1|12674.7|12672.7|12673.5|12671.5|12
1654069030000|2022-06-01 07:37:10|12674|12672|12672.7|12670.7|12674.6|12672.6|12672.2|12670.2|9
1654069040000|2022-06-01 07:37:20|12672.8|12670.8|12674|12672|12674.5|12672.5|12672.7|12670.7|8
1654069050000|2022-06-01 07:37:30|12674.1|12672.1|12675.3|12673.3|12675.6|12673.6|12674|12672|12
1654069060000|2022-06-01 07:37:40|12675.5|12673.5|12674.5|12672.5|12675.6|12673.6|12673.8|12671.8|7
1654069070000|2022-06-01 07:37:50|12674.6|12672.6|12674|12672|12674.8|12672.8|12673.6|12671.6|6
1654069080000|2022-06-01 07:38:00|12673.8|12671.8|12672.2|12670.2|12674.2|12672.2|12671.7|12669.7|17
1654069090000|2022-06-01 07:38:10|12672|12670|12670.1|12668.1|12672.2|12670.2|12670.1|12668.1|12
1654069100000|2022-06-01 07:38:20|12670.2|12668.2|12668.7|12666.7|12670.2|12668.2|12668.6|12666.6|38
1654069110000|2022-06-01 07:38:30|12669.2|12667.2|12669|12667|12669.6|12667.6|12668.6|12666.6|12
1654069120000|2022-06-01 07:38:40|12669.1|12667.1|12671.3|12669.3|12671.3|12669.3|12668.8|12666.8|16
1654069130000|2022-06-01 07:38:50|12670.2|12668.2|12670.2|12668.2|12671|12669|12669|12667|8
1654069140000|2022-06-01 07:39:00|12670.1|12668.1|12669.7|12667.7|12670.1|12668.1|12668.6|12666.6|9
1654069150000|2022-06-01 07:39:10|12670.5|12668.5|12669.8|12667.8|12670.8|12668.8|12669.5|12667.5|7
1654069160000|2022-06-01 07:39:20|12670|12668|12667.8|12665.8|12670|12668|12667|12665|38
1654069170000|2022-06-01 07:39:30|12668.2|12666.2|12667.6|12665.6|12669.1|12667.1|12667.6|12665.6|16
1654069180000|2022-06-01 07:39:40|12667.7|12665.7|12667.8|12665.8|12668.7|12666.7|12667.7|12665.7|6
1654069190000|2022-06-01 07:39:50|12667.7|12665.7|12664|12662|12667.8|12665.8|12662.7|12660.7|84
1654069200000|2022-06-01 07:40:00|12662.8|12660.8|12663.7|12661.7|12663.7|12661.7|12659.5|12657.5|105
1654069210000|2022-06-01 07:40:10|12663.6|12661.6|12664.2|12662.2|12665.5|12663.5|12662.8|12660.8|52
1654069220000|2022-06-01 07:40:20|12664.1|12662.1|12665.3|12663.3|12665.5|12663.5|12664.1|12662.1|27
1654069230000|2022-06-01 07:40:30|12665.2|12663.2|12664|12662|12665.3|12663.3|12662.8|12660.8|22
1654069240000|2022-06-01 07:40:40|12663.8|12661.8|12663.3|12661.3|12664.5|12662.5|12663.1|12661.1|14
1654069250000|2022-06-01 07:40:50|12663.5|12661.5|12661.7|12659.7|12664.2|12662.2|12661.6|12659.6|14
1654069260000|2022-06-01 07:41:00|12661.6|12659.6|12663.6|12661.6|12664.1|12662.1|12661.3|12659.3|9
1654069270000|2022-06-01 07:41:10|12663.5|12661.5|12658.5|12656.5|12663.5|12661.5|12656.6|12654.6|78
1654069280000|2022-06-01 07:41:20|12658|12656|12653.3|12651.3|12658|12656|12653.1|12651.1|50
1654069290000|2022-06-01 07:41:30|12653.5|12651.5|12647.3|12645.3|12653.5|12651.5|12644.8|12642.8|101
1654069300000|2022-06-01 07:41:40|12646.3|12644.3|12642.3|12640.3|12646.5|12644.5|12641.8|12639.8|92
1654069310000|2022-06-01 07:41:50|12642.1|12640.1|12643.1|12641.1|12644.5|12642.5|12640.5|12638.5|83
1654069320000|2022-06-01 07:42:00|12643|12641|12640.3|12638.3|12643.3|12641.3|12640|12638|73
1654069330000|2022-06-01 07:42:10|12640.6|12638.6|12635|12633|12641.2|12639.2|12635|12633|111
1654069340000|2022-06-01 07:42:20|12634.3|12632.3|12638.7|12636.7|12639|12637|12632.3|12630.3|91
1654069350000|2022-06-01 07:42:30|12637.8|12635.8|12637.1|12635.1|12640.1|12638.1|12636.3|12634.3|63
1654069360000|2022-06-01 07:42:40|12637.2|12635.2|12634.1|12632.1|12638.1|12636.1|12633.8|12631.8|47
1654069370000|2022-06-01 07:42:50|12634.2|12632.2|12636.6|12634.6|12637.6|12635.6|12632.8|12630.8|47
1654069380000|2022-06-01 07:43:00|12636.7|12634.7|12637.2|12635.2|12638.1|12636.1|12636.2|12634.2|29
1654069390000|2022-06-01 07:43:10|12637.1|12635.1|12639.3|12637.3|12641.8|12639.8|12637.1|12635.1|107
1654069400000|2022-06-01 07:43:20|12638.1|12636.1|12640.7|12638.7|12640.8|12638.8|12638.1|12636.1|20
1654069410000|2022-06-01 07:43:30|12640.6|12638.6|12640.8|12638.8|12641|12639|12639.5|12637.5|36
1654069420000|2022-06-01 07:43:40|12641|12639|12640.1|12638.1|12642.2|12640.2|12640.1|12638.1|68
1654069430000|2022-06-01 07:43:50|12640|12638|12639.8|12637.8|12641|12639|12638.3|12636.3|40
1654069440000|2022-06-01 07:44:00|12639.7|12637.7|12643.1|12641.1|12643.5|12641.5|12637.2|12635.2|54
1654069450000|2022-06-01 07:44:10|12642.6|12640.6|12643.7|12641.7|12643.8|12641.8|12641.2|12639.2|18
1654069460000|2022-06-01 07:44:20|12643.6|12641.6|12642.2|12640.2|12643.8|12641.8|12641.5|12639.5|22
1654069470000|2022-06-01 07:44:30|12642.5|12640.5|12641.2|12639.2|12642.5|12640.5|12640.7|12638.7|9
1654069480000|2022-06-01 07:44:40|12641|12639|12638.6|12636.6|12641.1|12639.1|12638.2|12636.2|32
1654069490000|2022-06-01 07:44:50|12640.8|12638.8|12642.8|12640.8|12642.8|12640.8|12639.7|12637.7|21
1654069500000|2022-06-01 07:45:00|12643.5|12641.5|12640.5|12638.5|12643.8|12641.8|12640|12638|53
1654069510000|2022-06-01 07:45:10|12640.3|12638.3|12637.7|12635.7|12640.5|12638.5|12636.8|12634.8|23
1654069520000|2022-06-01 07:45:20|12637.8|12635.8|12638.2|12636.2|12640.2|12638.2|12637.3|12635.3|24
1654069530000|2022-06-01 07:45:30|12638.3|12636.3|12636.7|12634.7|12638.7|12636.7|12635.3|12633.3|17
1654069540000|2022-06-01 07:45:40|12636.6|12634.6|12639.7|12637.7|12639.7|12637.7|12636.2|12634.2|12
1654069550000|2022-06-01 07:45:50|12639.8|12637.8|12639.5|12637.5|12640.7|12638.7|12638.8|12636.8|17
1654069560000|2022-06-01 07:46:00|12639.6|12637.6|12640.8|12638.8|12643.3|12641.3|12639.3|12637.3|42
1654069570000|2022-06-01 07:46:10|12640.7|12638.7|12641.1|12639.1|12642.6|12640.6|12639.6|12637.6|10
1654069580000|2022-06-01 07:46:20|12640.5|12638.5|12640.6|12638.6|12641.3|12639.3|12640.3|12638.3|11
1654069590000|2022-06-01 07:46:30|12643.6|12641.6|12644|12642|12644.3|12642.3|12643.1|12641.1|21
1654069600000|2022-06-01 07:46:40|12644.7|12642.7|12644.2|12642.2|12645.5|12643.5|12643.6|12641.6|21
1654069610000|2022-06-01 07:46:50|12644.5|12642.5|12645.1|12643.1|12645.5|12643.5|12642.7|12640.7|10
1654069620000|2022-06-01 07:47:00|12645.2|12643.2|12644.2|12642.2|12645.7|12643.7|12643.6|12641.6|14
1654069630000|2022-06-01 07:47:10|12644.1|12642.1|12643.3|12641.3|12644.5|12642.5|12642.1|12640.1|8
1654069640000|2022-06-01 07:47:20|12643.2|12641.2|12642.5|12640.5|12643.2|12641.2|12642|12640|8
1654069650000|2022-06-01 07:47:30|12642.3|12640.3|12645.6|12643.6|12645.7|12643.7|12641.7|12639.7|30
1654069660000|2022-06-01 07:47:40|12645.7|12643.7|12645|12643|12645.7|12643.7|12644|12642|13
1654069670000|2022-06-01 07:47:50|12645.1|12643.1|12644.7|12642.7|12645.2|12643.2|12644|12642|12
1654069680000|2022-06-01 07:48:00|12645.3|12643.3|12644.3|12642.3|12645.7|12643.7|12644.3|12642.3|15
1654069690000|2022-06-01 07:48:10|12644.1|12642.1|12643.8|12641.8|12644.1|12642.1|12642.5|12640.5|11
1654069700000|2022-06-01 07:48:20|12644|12642|12645|12643|12645.2|12643.2|12643.5|12641.5|6
1654069710000|2022-06-01 07:48:30|12645.5|12643.5|12645.6|12643.6|12645.6|12643.6|12645.1|12643.1|11
1654069720000|2022-06-01 07:48:40|12645.7|12643.7|12645.7|12643.7|12647.3|12645.3|12645.3|12643.3|24
1654069730000|2022-06-01 07:48:50|12645.6|12643.6|12646.5|12644.5|12646.6|12644.6|12643.3|12641.3|9
1654069740000|2022-06-01 07:49:00|12646.6|12644.6|12649.1|12647.1|12649.7|12647.7|12646.6|12644.6|34
1654069750000|2022-06-01 07:49:10|12649.2|12647.2|12648.5|12646.5|12649.2|12647.2|12647.7|12645.7|7
1654069760000|2022-06-01 07:49:20|12648.7|12646.7|12649.8|12647.8|12650|12648|12648.6|12646.6|2
1654069770000|2022-06-01 07:49:30|12650.3|12648.3|12649.5|12647.5|12650.3|12648.3|12647.5|12645.5|31
1654069780000|2022-06-01 07:49:40|12649.3|12647.3|12648.8|12646.8|12649.7|12647.7|12648.7|12646.7|14
1654069790000|2022-06-01 07:49:50|12648.5|12646.5|12648.2|12646.2|12648.6|12646.6|12646.1|12644.1|20
1654069800000|2022-06-01 07:50:00|12648.3|12646.3|12648.1|12646.1|12648.8|12646.8|12645.7|12643.7|25
1654069810000|2022-06-01 07:50:10|12648|12646|12649.5|12647.5|12649.7|12647.7|12648|12646|3
1654069820000|2022-06-01 07:50:20|12649.6|12647.6|12649.8|12647.8|12650.1|12648.1|12649.1|12647.1|8
1654069830000|2022-06-01 07:50:30|12650|12648|12650.6|12648.6|12651.2|12649.2|12649.3|12647.3|19
1654069840000|2022-06-01 07:50:40|12650.7|12648.7|12650.1|12648.1|12651.1|12649.1|12649.1|12647.1|15
1654069850000|2022-06-01 07:50:50|12650.2|12648.2|12652.5|12650.5|12654.2|12652.2|12650.2|12648.2|54
1654069860000|2022-06-01 07:51:00|12652.6|12650.6|12651.7|12649.7|12652.6|12650.6|12651.3|12649.3|9
1654069870000|2022-06-01 07:51:10|12651.6|12649.6|12651.1|12649.1|12651.7|12649.7|12650.5|12648.5|21
1654069880000|2022-06-01 07:51:20|12650.8|12648.8|12651|12649|12652.8|12650.8|12650.7|12648.7|21
1654069890000|2022-06-01 07:51:30|12650.8|12648.8|12650.3|12648.3|12651.7|12649.7|12650|12648|8
1654069900000|2022-06-01 07:51:40|12650.2|12648.2|12652.7|12650.7|12653.5|12651.5|12650.1|12648.1|31
1654069910000|2022-06-01 07:51:50|12652.6|12650.6|12652.6|12650.6|12653.1|12651.1|12652.1|12650.1|1
1654069920000|2022-06-01 07:52:00|12652.5|12650.5|12651.1|12649.1|12653.3|12651.3|12650.8|12648.8|9
1654069930000|2022-06-01 07:52:10|12651|12649|12650.7|12648.7|12651.7|12649.7|12650.2|12648.2|4
1654069940000|2022-06-01 07:52:20|12650.8|12648.8|12650.5|12648.5|12651.8|12649.8|12650.1|12648.1|15
1654069950000|2022-06-01 07:52:30|12650.3|12648.3|12649.7|12647.7|12650.3|12648.3|12649.2|12647.2|8
1654069960000|2022-06-01 07:52:40|12649.6|12647.6|12650.6|12648.6|12651.1|12649.1|12649.6|12647.6|1
1654069970000|2022-06-01 07:52:50|12650.8|12648.8|12651.2|12649.2|12651.6|12649.6|12650.7|12648.7|4
1654069980000|2022-06-01 07:53:00|12651.3|12649.3|12650.7|12648.7|12652.5|12650.5|12649.3|12647.3|16
1654069990000|2022-06-01 07:53:10|12650.6|12648.6|12648.3|12646.3|12650.8|12648.8|12648.2|12646.2|11
1654070000000|2022-06-01 07:53:20|12648.7|12646.7|12644.6|12642.6|12648.7|12646.7|12644.6|12642.6|89
1654070010000|2022-06-01 07:53:30|12644.5|12642.5|12644.3|12642.3|12645.2|12643.2|12643.8|12641.8|15
1654070020000|2022-06-01 07:53:40|12643.8|12641.8|12641.8|12639.8|12643.8|12641.8|12640.7|12638.7|51
1654070030000|2022-06-01 07:53:50|12641.7|12639.7|12641|12639|12643|12641|12639.6|12637.6|42
1654070040000|2022-06-01 07:54:00|12641.1|12639.1|12639.5|12637.5|12641.8|12639.8|12639.5|12637.5|25
1654070050000|2022-06-01 07:54:10|12639.3|12637.3|12639.7|12637.7|12641.1|12639.1|12639.2|12637.2|33
1654070060000|2022-06-01 07:54:20|12639.8|12637.8|12639.5|12637.5|12640.7|12638.7|12639.2|12637.2|16
1654070070000|2022-06-01 07:54:30|12639.3|12637.3|12641.5|12639.5|12641.8|12639.8|12639|12637|10
1654070080000|2022-06-01 07:54:40|12641.6|12639.6|12641.1|12639.1|12642.6|12640.6|12640.5|12638.5|11
1654070090000|2022-06-01 07:54:50|12641.5|12639.5|12642.6|12640.6|12643.5|12641.5|12641.2|12639.2|12
1654070100000|2022-06-01 07:55:00|12642.7|12640.7|12645.7|12643.7|12645.7|12643.7|12642.7|12640.7|24
1654070110000|2022-06-01 07:55:10|12647|12645|12650.5|12648.5|12651|12649|12646.7|12644.7|57
1654070120000|2022-06-01 07:55:20|12650.3|12648.3|12651.7|12649.7|12651.7|12649.7|12649.3|12647.3|19
1654070130000|2022-06-01 07:55:30|12651.6|12649.6|12657.3|12655.3|12658|12656|12651.6|12649.6|95
1654070140000|2022-06-01 07:55:40|12657.1|12655.1|12655.2|12653.2|12657.3|12655.3|12654.8|12652.8|16
1654070150000|2022-06-01 07:55:50|12655.6|12653.6|12653.8|12651.8|12656.8|12654.8|12653.7|12651.7|17
1654070160000|2022-06-01 07:56:00|12654.1|12652.1|12654.6|12652.6|12656.3|12654.3|12653.6|12651.6|21
1654070170000|2022-06-01 07:56:10|12654.7|12652.7|12651.3|12649.3|12654.8|12652.8|12650.6|12648.6|27
1654070180000|2022-06-01 07:56:20|12651.2|12649.2|12648.5|12646.5|12651.2|12649.2|12648.2|12646.2|27
1654070190000|2022-06-01 07:56:30|12648.7|12646.7|12649.1|12647.1|12649.3|12647.3|12646.3|12644.3|27
1654070200000|2022-06-01 07:56:40|12649.2|12647.2|12649.7|12647.7|12650.6|12648.6|12647.5|12645.5|48
1654070210000|2022-06-01 07:56:50|12649.8|12647.8|12652|12650|12652.1|12650.1|12649.7|12647.7|20
1654070220000|2022-06-01 07:57:00|12652.1|12650.1|12650.8|12648.8|12652.1|12650.1|12649.3|12647.3|7
1654070230000|2022-06-01 07:57:10|12650.7|12648.7|12648.6|12646.6|12651.1|12649.1|12648.2|12646.2|7
1654070240000|2022-06-01 07:57:20|12648.5|12646.5|12647.5|12645.5|12648.6|12646.6|12645.6|12643.6|19
1654070250000|2022-06-01 07:57:30|12647.3|12645.3|12649.2|12647.2|12649.8|12647.8|12647.3|12645.3|41
1654070260000|2022-06-01 07:57:40|12649.1|12647.1|12646.6|12644.6|12650.6|12648.6|12646|12644|18
1654070270000|2022-06-01 07:57:50|12646.7|12644.7|12647.6|12645.6|12647.6|12645.6|12645.6|12643.6|18
1654070280000|2022-06-01 07:58:00|12647.7|12645.7|12648.7|12646.7|12649.2|12647.2|12646.6|12644.6|5
1654070290000|2022-06-01 07:58:10|12648.6|12646.6|12646|12644|12648.6|12646.6|12646|12644|8
1654070300000|2022-06-01 07:58:20|12645.8|12643.8|12645.1|12643.1|12645.8|12643.8|12644.3|12642.3|10
1654070310000|2022-06-01 07:58:30|12645|12643|12643.8|12641.8|12645.7|12643.7|12643.8|12641.8|26
1654070320000|2022-06-01 07:58:40|12643.7|12641.7|12641.6|12639.6|12644.2|12642.2|12641.5|12639.5|38
1654070330000|2022-06-01 07:58:50|12642.1|12640.1|12644.6|12642.6|12644.6|12642.6|12642|12640|24
1654070340000|2022-06-01 07:59:00|12644.2|12642.2|12642.7|12640.7|12644.2|12642.2|12642.1|12640.1|16
1654070350000|2022-06-01 07:59:10|12642.6|12640.6|12644.3|12642.3|12644.5|12642.5|12641.6|12639.6|12
1654070360000|2022-06-01 07:59:20|12644.2|12642.2|12642.5|12640.5|12644.5|12642.5|12642.1|12640.1|12
1654070370000|2022-06-01 07:59:30|12642.6|12640.6|12644|12642|12644|12642|12642.6|12640.6|4
1654070380000|2022-06-01 07:59:40|12643.8|12641.8|12642.7|12640.7|12644.2|12642.2|12642.5|12640.5|2
1654070390000|2022-06-01 07:59:50|12642.8|12640.8|12641.5|12639.5|12642.8|12640.8|12641.5|12639.5|8
1654070400000|2022-06-01 08:00:00|12641.8|12639.8|12645|12643|12645.3|12643.3|12641.6|12639.6|18
1654070410000|2022-06-01 08:00:10|12644.8|12642.8|12646.2|12644.2|12646.3|12644.3|12643.6|12641.6|15
1654070420000|2022-06-01 08:00:20|12646.5|12644.5|12646.8|12644.8|12648.2|12646.2|12646.5|12644.5|20
1654070430000|2022-06-01 08:00:30|12647|12645|12646.2|12644.2|12647.5|12645.5|12646.2|12644.2|6
1654070440000|2022-06-01 08:00:40|12646.3|12644.3|12643.6|12641.6|12646.7|12644.7|12643.5|12641.5|6
1654070450000|2022-06-01 08:00:50|12644|12642|12642.7|12640.7|12644|12642|12642.3|12640.3|7
1654070460000|2022-06-01 08:01:00|12643|12641|12645.7|12643.7|12646.1|12644.1|12642.8|12640.8|20
1654070470000|2022-06-01 08:01:10|12645.8|12643.8|12644.7|12642.7|12647.1|12645.1|12644.1|12642.1|9
1654070480000|2022-06-01 08:01:20|12645.2|12643.2|12644.6|12642.6|12647|12645|12644.3|12642.3|17
1654070490000|2022-06-01 08:01:30|12644.5|12642.5|12638.6|12636.6|12645.1|12643.1|12638.2|12636.2|55
1654070500000|2022-06-01 08:01:40|12638.5|12636.5|12639.5|12637.5|12640|12638|12638.1|12636.1|24
1654070510000|2022-06-01 08:01:50|12639.7|12637.7|12638.1|12636.1|12639.7|12637.7|12637.7|12635.7|16
1654070520000|2022-06-01 08:02:00|12637.6|12635.6|12643|12641|12643.5|12641.5|12637.2|12635.2|39
1654070530000|2022-06-01 08:02:10|12643.1|12641.1|12645.7|12643.7|12646.3|12644.3|12643|12641|37
1654070540000|2022-06-01 08:02:20|12646|12644|12646.5|12644.5|12647.2|12645.2|12645.8|12643.8|20
1654070550000|2022-06-01 08:02:30|12646.3|12644.3|12647.1|12645.1|12648.2|12646.2|12646.1|12644.1|30
1654070560000|2022-06-01 08:02:40|12647|12645|12646.2|12644.2|12647.2|12645.2|12646.1|12644.1|29
1654070570000|2022-06-01 08:02:50|12646.3|12644.3|12643.7|12641.7|12646.3|12644.3|12642.7|12640.7|10
1654070580000|2022-06-01 08:03:00|12643.8|12641.8|12643.6|12641.6|12644.7|12642.7|12642.7|12640.7|10
1654070590000|2022-06-01 08:03:10|12643.1|12641.1|12642.6|12640.6|12643.7|12641.7|12642.6|12640.6|10
1654070600000|2022-06-01 08:03:20|12642.7|12640.7|12640.8|12638.8|12643.7|12641.7|12640.7|12638.7|7
1654070610000|2022-06-01 08:03:30|12641.8|12639.8|12640.5|12638.5|12641.8|12639.8|12637.7|12635.7|27
1654070620000|2022-06-01 08:03:40|12640.6|12638.6|12643.6|12641.6|12643.6|12641.6|12639.7|12637.7|10
1654070630000|2022-06-01 08:03:50|12643.7|12641.7|12644.6|12642.6|12644.6|12642.6|12642.5|12640.5|10
1654070640000|2022-06-01 08:04:00|12645.5|12643.5|12645.2|12643.2|12645.5|12643.5|12644.2|12642.2|7
1654070650000|2022-06-01 08:04:10|12645.3|12643.3|12645.2|12643.2|12646.1|12644.1|12644.6|12642.6|12
1654070660000|2022-06-01 08:04:20|12645.3|12643.3|12644.5|12642.5|12645.8|12643.8|12644.2|12642.2|6
1654070670000|2022-06-01 08:04:30|12644.8|12642.8|12643.7|12641.7|12645|12643|12642.5|12640.5|10
1654070680000|2022-06-01 08:04:40|12643.8|12641.8|12645|12643|12645.8|12643.8|12643.2|12641.2|6
1654070690000|2022-06-01 08:04:50|12645.1|12643.1|12644.1|12642.1|12645.8|12643.8|12643.1|12641.1|5
1654070700000|2022-06-01 08:05:00|12644.2|12642.2|12646|12644|12646.5|12644.5|12643.7|12641.7|19
1654070710000|2022-06-01 08:05:10|12645.7|12643.7|12643.8|12641.8|12645.8|12643.8|12643.8|12641.8|7
1654070720000|2022-06-01 08:05:20|12644|12642|12643.8|12641.8|12644.5|12642.5|12642.3|12640.3|13
1654070730000|2022-06-01 08:05:30|12643.6|12641.6|12645.7|12643.7|12645.8|12643.8|12643.6|12641.6|5
1654070740000|2022-06-01 08:05:40|12645|12643|12643.6|12641.6|12645.8|12643.8|12643.5|12641.5|13
1654070750000|2022-06-01 08:05:50|12643.7|12641.7|12641.5|12639.5|12643.7|12641.7|12637.3|12635.3|58
1654070760000|2022-06-01 08:06:00|12641.3|12639.3|12630.7|12628.7|12641.3|12639.3|12630.7|12628.7|152
1654070770000|2022-06-01 08:06:10|12630.8|12628.8|12629.8|12627.8|12631.2|12629.2|12626.3|12624.3|107
1654070780000|2022-06-01 08:06:20|12630|12628|12626.6|12624.6|12631.2|12629.2|12625.6|12623.6|34
1654070790000|2022-06-01 08:06:30|12626.5|12624.5|12624.2|12622.2|12627|12625|12622.2|12620.2|142
1654070800000|2022-06-01 08:06:40|12625|12623|12625.6|12623.6|12627.8|12625.8|12624.5|12622.5|51
1654070810000|2022-06-01 08:06:50|12625.8|12623.8|12621.7|12619.7|12625.8|12623.8|12617.7|12615.7|118
1654070820000|2022-06-01 08:07:00|12621.6|12619.6|12621.6|12619.6|12622.5|12620.5|12619.5|12617.5|50
1654070830000|2022-06-01 08:07:10|12622.1|12620.1|12617.5|12615.5|12622.3|12620.3|12616.5|12614.5|59
1654070840000|2022-06-01 08:07:20|12617.6|12615.6|12612.2|12610.2|12617.6|12615.6|12609|12607|258
1654070850000|2022-06-01 08:07:30|12612.1|12610.1|12612.5|12610.5|12613.2|12611.2|12608.6|12606.6|76
1654070860000|2022-06-01 08:07:40|12612.2|12610.2|12613.2|12611.2|12615|12613|12612.1|12610.1|43
1654070870000|2022-06-01 08:07:50|12613.1|12611.1|12610.5|12608.5|12613.7|12611.7|12608|12606|55
1654070880000|2022-06-01 08:08:00|12611|12609|12608.1|12606.1|12613.1|12611.1|12607.8|12605.8|52
1654070890000|2022-06-01 08:08:10|12607.5|12605.5|12601.8|12599.8|12607.5|12605.5|12595.6|12593.6|284
1654070900000|2022-06-01 08:08:20|12601.5|12599.5|12601|12599|12603.6|12601.6|12600.7|12598.7|52
1654070910000|2022-06-01 08:08:30|12601.1|12599.1|12598.8|12596.8|12603.5|12601.5|12597.2|12595.2|53
1654070920000|2022-06-01 08:08:40|12599|12597|12598.5|12596.5|12600.8|12598.8|12594.7|12592.7|95
1654070930000|2022-06-01 08:08:50|12598.6|12596.6|12598.6|12596.6|12599.6|12597.6|12596.3|12594.3|18
1654070940000|2022-06-01 08:09:00|12598.3|12596.3|12593.5|12591.5|12599|12597|12593.5|12591.5|79
1654070950000|2022-06-01 08:09:10|12593.6|12591.6|12593.2|12591.2|12594.8|12592.8|12593|12591|61
1654070960000|2022-06-01 08:09:20|12593.8|12591.8|12598.5|12596.5|12598.5|12596.5|12593.7|12591.7|90
1654070970000|2022-06-01 08:09:30|12598.6|12596.6|12604.3|12602.3|12604.3|12602.3|12598|12596|77
1654070980000|2022-06-01 08:09:40|12604.2|12602.2|12607.5|12605.5|12607.5|12605.5|12604.2|12602.2|65
1654070990000|2022-06-01 08:09:50|12607.6|12605.6|12610.3|12608.3|12610.6|12608.6|12607.3|12605.3|65
1654071000000|2022-06-01 08:10:00|12610|12608|12609.6|12607.6|12610.3|12608.3|12607.7|12605.7|63
1654071010000|2022-06-01 08:10:10|12609.5|12607.5|12604|12602|12609.7|12607.7|12603.7|12601.7|31
1654071020000|2022-06-01 08:10:20|12603.8|12601.8|12604.3|12602.3|12607.3|12605.3|12602.6|12600.6|48
1654071030000|2022-06-01 08:10:30|12604.5|12602.5|12603.6|12601.6|12604.6|12602.6|12603|12601|21
1654071040000|2022-06-01 08:10:40|12603.5|12601.5|12604|12602|12604.6|12602.6|12603.2|12601.2|17
1654071050000|2022-06-01 08:10:50|12604.3|12602.3|12605.3|12603.3|12606.3|12604.3|12601.2|12599.2|29
1654071060000|2022-06-01 08:11:00|12605.6|12603.6|12604.7|12602.7|12607.3|12605.3|12604.1|12602.1|37
1654071070000|2022-06-01 08:11:10|12604.6|12602.6|12600.3|12598.3|12605|12603|12599.8|12597.8|37
1654071080000|2022-06-01 08:11:20|12600.5|12598.5|12599.8|12597.8|12601.7|12599.7|12598.5|12596.5|62
1654071090000|2022-06-01 08:11:30|12599.7|12597.7|12600.8|12598.8|12601.3|12599.3|12599.1|12597.1|26
1654071100000|2022-06-01 08:11:40|12600.6|12598.6|12599.2|12597.2|12600.6|12598.6|12598.1|12596.1|34
1654071110000|2022-06-01 08:11:50|12598.1|12596.1|12596.7|12594.7|12599|12597|12596|12594|69
1654071120000|2022-06-01 08:12:00|12596.6|12594.6|12599.2|12597.2|12599.5|12597.5|12596.6|12594.6|24
1654071130000|2022-06-01 08:12:10|12597.8|12595.8|12595|12593|12598.1|12596.1|12594.6|12592.6|51
1654071140000|2022-06-01 08:12:20|12594.6|12592.6|12589.7|12587.7|12595.8|12593.8|12587.8|12585.8|194
1654071150000|2022-06-01 08:12:30|12589.6|12587.6|12596.2|12594.2|12596.3|12594.3|12589.6|12587.6|49
1654071160000|2022-06-01 08:12:40|12596.5|12594.5|12599.3|12597.3|12599.6|12597.6|12596.1|12594.1|39
1654071170000|2022-06-01 08:12:50|12599.6|12597.6|12600|12598|12600.7|12598.7|12597.1|12595.1|66
1654071180000|2022-06-01 08:13:00|12599.8|12597.8|12596.2|12594.2|12600|12598|12595.1|12593.1|58
1654071190000|2022-06-01 08:13:10|12596.1|12594.1|12598|12596|12598.8|12596.8|12594.2|12592.2|13
1654071200000|2022-06-01 08:13:20|12598.1|12596.1|12594.7|12592.7|12598.3|12596.3|12594.6|12592.6|23
1654071210000|2022-06-01 08:13:30|12595.1|12593.1|12595.5|12593.5|12599.1|12597.1|12594.8|12592.8|75
1654071220000|2022-06-01 08:13:40|12596.2|12594.2|12595.6|12593.6|12597.1|12595.1|12594.7|12592.7|17
1654071230000|2022-06-01 08:13:50|12595.5|12593.5|12597.5|12595.5|12598.5|12596.5|12595.3|12593.3|16
1654071240000|2022-06-01 08:14:00|12597.8|12595.8|12600.5|12598.5|12600.5|12598.5|12597.6|12595.6|33
1654071250000|2022-06-01 08:14:10|12600.6|12598.6|12597.6|12595.6|12600.7|12598.7|12597.3|12595.3|30
1654071260000|2022-06-01 08:14:20|12597.7|12595.7|12599.3|12597.3|12599.3|12597.3|12597.7|12595.7|44
1654071270000|2022-06-01 08:14:30|12599.2|12597.2|12595|12593|12599.2|12597.2|12595|12593|39
1654071280000|2022-06-01 08:14:40|12595.1|12593.1|12583.8|12581.8|12595.1|12593.1|12583.6|12581.6|134
1654071290000|2022-06-01 08:14:50|12584.2|12582.2|12587.6|12585.6|12587.8|12585.8|12583.6|12581.6|126
1654071300000|2022-06-01 08:15:00|12587.7|12585.7|12592.5|12590.5|12593.1|12591.1|12587.1|12585.1|46
1654071310000|2022-06-01 08:15:10|12592.3|12590.3|12594.2|12592.2|12595.8|12593.8|12592.3|12590.3|53
1654071320000|2022-06-01 08:15:20|12593.3|12591.3|12591.6|12589.6|12593.3|12591.3|12591.1|12589.1|48
1654071330000|2022-06-01 08:15:30|12591.7|12589.7|12595.1|12593.1|12595.3|12593.3|12591.7|12589.7|44
1654071340000|2022-06-01 08:15:40|12595.2|12593.2|12589.6|12587.6|12595.2|12593.2|12589.5|12587.5|29
1654071350000|2022-06-01 08:15:50|12589.5|12587.5|12590.3|12588.3|12591.1|12589.1|12589|12587|44
1654071360000|2022-06-01 08:16:00|12590.1|12588.1|12593.6|12591.6|12594.6|12592.6|12589.8|12587.8|36
1654071370000|2022-06-01 08:16:10|12593.5|12591.5|12596.2|12594.2|12596.5|12594.5|12593.3|12591.3|55
1654071380000|2022-06-01 08:16:20|12596.1|12594.1|12598.5|12596.5|12599.3|12597.3|12595.1|12593.1|47
1654071390000|2022-06-01 08:16:30|12599.3|12597.3|12598.5|12596.5|12599.8|12597.8|12597.3|12595.3|40
1654071400000|2022-06-01 08:16:40|12598.2|12596.2|12597.3|12595.3|12600.5|12598.5|12596.8|12594.8|36
1654071410000|2022-06-01 08:16:50|12596.8|12594.8|12594.7|12592.7|12597.5|12595.5|12593.5|12591.5|31
1654071420000|2022-06-01 08:17:00|12594.6|12592.6|12594.2|12592.2|12595.6|12593.6|12593.7|12591.7|9
1654071430000|2022-06-01 08:17:10|12594.1|12592.1|12593.5|12591.5|12594.2|12592.2|12592|12590|28
1654071440000|2022-06-01 08:17:20|12593.3|12591.3|12596.3|12594.3|12596.3|12594.3|12591.8|12589.8|22
1654071450000|2022-06-01 08:17:30|12596.2|12594.2|12595.3|12593.3|12596.2|12594.2|12593.8|12591.8|17
1654071460000|2022-06-01 08:17:40|12595.5|12593.5|12594.7|12592.7|12596.1|12594.1|12594.6|12592.6|19
1654071470000|2022-06-01 08:17:50|12594.6|12592.6|12594.2|12592.2|12598|12596|12594.2|12592.2|41
1654071480000|2022-06-01 08:18:00|12594.3|12592.3|12597.5|12595.5|12598|12596|12594.3|12592.3|21
1654071490000|2022-06-01 08:18:10|12597.8|12595.8|12597.3|12595.3|12598.7|12596.7|12595.8|12593.8|25
1654071500000|2022-06-01 08:18:20|12598|12596|12598.7|12596.7|12598.8|12596.8|12597.3|12595.3|13
1654071510000|2022-06-01 08:18:30|12598.6|12596.6|12598|12596|12598.6|12596.6|12596.7|12594.7|18
1654071520000|2022-06-01 08:18:40|12598.1|12596.1|12598.6|12596.6|12599.2|12597.2|12597.6|12595.6|15
1654071530000|2022-06-01 08:18:50|12598.7|12596.7|12593.6|12591.6|12598.7|12596.7|12593.6|12591.6|15
1654071540000|2022-06-01 08:19:00|12593.5|12591.5|12596|12594|12596|12594|12593.3|12591.3|24
1654071550000|2022-06-01 08:19:10|12596.1|12594.1|12596.6|12594.6|12597.2|12595.2|12596.1|12594.1|15
1654071560000|2022-06-01 08:19:20|12596.5|12594.5|12594.3|12592.3|12597.5|12595.5|12594.2|12592.2|19
1654071570000|2022-06-01 08:19:30|12594.2|12592.2|12594.3|12592.3|12595|12593|12593.5|12591.5|10
1654071580000|2022-06-01 08:19:40|12594.2|12592.2|12590.6|12588.6|12594.5|12592.5|12589.8|12587.8|48
1654071590000|2022-06-01 08:19:50|12591|12589|12590.1|12588.1|12591|12589|12589.5|12587.5|24
1654071600000|2022-06-01 08:20:00|12590.2|12588.2|12595.1|12593.1|12595.1|12593.1|12589.7|12587.7|40
1654071610000|2022-06-01 08:20:10|12594.1|12592.1|12591.6|12589.6|12594.1|12592.1|12590.7|12588.7|20
1654071620000|2022-06-01 08:20:20|12591.7|12589.7|12590.2|12588.2|12592.1|12590.1|12589.6|12587.6|18
1654071630000|2022-06-01 08:20:30|12590.1|12588.1|12586.2|12584.2|12590.7|12588.7|12585.7|12583.7|66
1654071640000|2022-06-01 08:20:40|12586.1|12584.1|12584.5|12582.5|12586.1|12584.1|12582.6|12580.6|91
1654071650000|2022-06-01 08:20:50|12584.3|12582.3|12581.8|12579.8|12584.3|12582.3|12580.6|12578.6|45
1654071660000|2022-06-01 08:21:00|12582.2|12580.2|12585|12583|12585.2|12583.2|12582.2|12580.2|49
1654071670000|2022-06-01 08:21:10|12584.8|12582.8|12592|12590|12592|12590|12584.5|12582.5|140
1654071680000|2022-06-01 08:21:20|12590.8|12588.8|12593.8|12591.8|12594.1|12592.1|12590.8|12588.8|112
1654071690000|2022-06-01 08:21:30|12595.2|12593.2|12592.3|12590.3|12595.6|12593.6|12592|12590|82
1654071700000|2022-06-01 08:21:40|12593|12591|12596.2|12594.2|12597.1|12595.1|12592.8|12590.8|55
1654071710000|2022-06-01 08:21:50|12596.3|12594.3|12596.2|12594.2|12597.6|12595.6|12595.7|12593.7|38
1654071720000|2022-06-01 08:22:00|12596.1|12594.1|12598.5|12596.5|12598.7|12596.7|12595.6|12593.6|21
1654071730000|2022-06-01 08:22:10|12598.3|12596.3|12597.8|12595.8|12599.1|12597.1|12597.7|12595.7|25
1654071740000|2022-06-01 08:22:20|12598|12596|12598.3|12596.3|12598.3|12596.3|12593.8|12591.8|60
1654071750000|2022-06-01 08:22:30|12598.5|12596.5|12596.8|12594.8|12598.6|12596.6|12595.3|12593.3|35
1654071760000|2022-06-01 08:22:40|12596.7|12594.7|12594.8|12592.8|12596.7|12594.7|12594.6|12592.6|27
1654071770000|2022-06-01 08:22:50|12594.1|12592.1|12592.3|12590.3|12594.8|12592.8|12592.3|12590.3|13
1654071780000|2022-06-01 08:23:00|12592.5|12590.5|12591.8|12589.8|12593.2|12591.2|12591|12589|14
1654071790000|2022-06-01 08:23:10|12592|12590|12593.6|12591.6|12594.2|12592.2|12592|12590|19
1654071800000|2022-06-01 08:23:20|12593.7|12591.7|12595.7|12593.7|12596.8|12594.8|12593.5|12591.5|28
1654071810000|2022-06-01 08:23:30|12595.6|12593.6|12593.7|12591.7|12596.1|12594.1|12592.2|12590.2|48
1654071820000|2022-06-01 08:23:40|12592.8|12590.8|12591.8|12589.8|12593.2|12591.2|12591.5|12589.5|14
1654071830000|2022-06-01 08:23:50|12592|12590|12592|12590|12593.3|12591.3|12591.6|12589.6|10
1654071840000|2022-06-01 08:24:00|12591.8|12589.8|12593|12591|12594.1|12592.1|12591.3|12589.3|10
1654071850000|2022-06-01 08:24:10|12594.1|12592.1|12594.1|12592.1|12594.5|12592.5|12592.8|12590.8|11
1654071860000|2022-06-01 08:24:20|12594|12592|12594.7|12592.7|12594.7|12592.7|12592.7|12590.7|17
1654071870000|2022-06-01 08:24:30|12594.8|12592.8|12599.3|12597.3|12599.6|12597.6|12594.6|12592.6|36
1654071880000|2022-06-01 08:24:40|12599.2|12597.2|12600.6|12598.6|12602.5|12600.5|12598.7|12596.7|44
1654071890000|2022-06-01 08:24:50|12600.5|12598.5|12600.6|12598.6|12603.8|12601.8|12599.3|12597.3|98
1654071900000|2022-06-01 08:25:00|12600.7|12598.7|12601.6|12599.6|12602.3|12600.3|12600.7|12598.7|32
1654071910000|2022-06-01 08:25:10|12601.5|12599.5|12601.1|12599.1|12603|12601|12601.1|12599.1|18
1654071920000|2022-06-01 08:25:20|12601.2|12599.2|12604.8|12602.8|12604.8|12602.8|12601.2|12599.2|32
1654071930000|2022-06-01 08:25:30|12604.7|12602.7|12604.3|12602.3|12605.5|12603.5|12603.2|12601.2|39
1654071940000|2022-06-01 08:25:40|12604.5|12602.5|12603.1|12601.1|12605|12603|12602.6|12600.6|20
1654071950000|2022-06-01 08:25:50|12603.3|12601.3|12603.8|12601.8|12604.2|12602.2|12603.3|12601.3|6
1654071960000|2022-06-01 08:26:00|12604|12602|12605.6|12603.6|12605.8|12603.8|12603.7|12601.7|27
1654071970000|2022-06-01 08:26:10|12605.7|12603.7|12606.6|12604.6|12606.8|12604.8|12604.3|12602.3|42
1654071980000|2022-06-01 08:26:20|12607.5|12605.5|12606.8|12604.8|12607.6|12605.6|12605.8|12603.8|20
1654071990000|2022-06-01 08:26:30|12607.1|12605.1|12605|12603|12607.2|12605.2|12604.5|12602.5|15
1654072000000|2022-06-01 08:26:40|12604.7|12602.7|12605.6|12603.6|12605.7|12603.7|12604|12602|16
1654072010000|2022-06-01 08:26:50|12605.7|12603.7|12604.8|12602.8|12606|12604|12604.2|12602.2|10
1654072020000|2022-06-01 08:27:00|12604.3|12602.3|12601|12599|12604.7|12602.7|12600.8|12598.8|27
1654072030000|2022-06-01 08:27:10|12601.5|12599.5|12601.6|12599.6|12601.8|12599.8|12601.3|12599.3|6
1654072040000|2022-06-01 08:27:20|12600.7|12598.7|12603.7|12601.7|12603.8|12601.8|12600.7|12598.7|22
1654072050000|2022-06-01 08:27:30|12603.6|12601.6|12605.5|12603.5|12605.6|12603.6|12603.3|12601.3|5
1654072060000|2022-06-01 08:27:40|12604.7|12602.7|12605.6|12603.6|12606.1|12604.1|12604.7|12602.7|12
1654072070000|2022-06-01 08:27:50|12604.7|12602.7|12603.6|12601.6|12605.1|12603.1|12603.6|12601.6|8
1654072080000|2022-06-01 08:28:00|12604.1|12602.1|12606|12604|12606.6|12604.6|12604.1|12602.1|37
1654072090000|2022-06-01 08:28:10|12605.8|12603.8|12607.5|12605.5|12607.5|12605.5|12605.8|12603.8|9
1654072100000|2022-06-01 08:28:20|12607.7|12605.7|12606.1|12604.1|12608|12606|12605.8|12603.8|15
1654072110000|2022-06-01 08:28:30|12605.8|12603.8|12607.2|12605.2|12607.5|12605.5|12605.7|12603.7|10
1654072120000|2022-06-01 08:28:40|12607.1|12605.1|12608.2|12606.2|12608.2|12606.2|12607.1|12605.1|5
1654072130000|2022-06-01 08:28:50|12609|12607|12610.3|12608.3|12611.1|12609.1|12609|12607|26
1654072140000|2022-06-01 08:29:00|12610.2|12608.2|12611.8|12609.8|12611.8|12609.8|12610.1|12608.1|26
1654072150000|2022-06-01 08:29:10|12611.7|12609.7|12611.6|12609.6|12612.1|12610.1|12611.2|12609.2|17
1654072160000|2022-06-01 08:29:20|12610.6|12608.6|12609.6|12607.6|12610.6|12608.6|12608.6|12606.6|43
1654072170000|2022-06-01 08:29:30|12609.8|12607.8|12610.2|12608.2|12611.3|12609.3|12609.8|12607.8|12
1654072180000|2022-06-01 08:29:40|12610.6|12608.6|12610.6|12608.6|12611.1|12609.1|12608.3|12606.3|21
1654072190000|2022-06-01 08:29:50|12610.5|12608.5|12609.8|12607.8|12610.8|12608.8|12608.1|12606.1|11
1654072200000|2022-06-01 08:30:00|12610|12608|12612.8|12610.8|12612.8|12610.8|12609.8|12607.8|29
1654072210000|2022-06-01 08:30:10|12612.7|12610.7|12613.7|12611.7|12614.3|12612.3|12612.1|12610.1|34
1654072220000|2022-06-01 08:30:20|12613.8|12611.8|12613|12611|12614.5|12612.5|12612.6|12610.6|32
1654072230000|2022-06-01 08:30:30|12613.1|12611.1|12613.3|12611.3|12613.7|12611.7|12612.5|12610.5|13
1654072240000|2022-06-01 08:30:40|12614|12612|12613.3|12611.3|12614.7|12612.7|12613|12611|24
1654072250000|2022-06-01 08:30:50|12613.8|12611.8|12614.8|12612.8|12616.2|12614.2|12613.3|12611.3|57
1654072260000|2022-06-01 08:31:00|12613.8|12611.8|12612.7|12610.7|12614.5|12612.5|12612.2|12610.2|46
1654072270000|2022-06-01 08:31:10|12613|12611|12614.8|12612.8|12616.3|12614.3|12612.6|12610.6|12
1654072280000|2022-06-01 08:31:20|12615.2|12613.2|12614|12612|12615.5|12613.5|12613.1|12611.1|4
1654072290000|2022-06-01 08:31:30|12614.1|12612.1|12614.8|12612.8|12615.3|12613.3|12613.3|12611.3|26
1654072300000|2022-06-01 08:31:40|12615|12613|12617|12615|12617.2|12615.2|12614.8|12612.8|22
1654072310000|2022-06-01 08:31:50|12617.2|12615.2|12618.8|12616.8|12620.6|12618.6|12616.5|12614.5|84
1654072320000|2022-06-01 08:32:00|12619|12617|12619.8|12617.8|12620.3|12618.3|12618.3|12616.3|48
1654072330000|2022-06-01 08:32:10|12620|12618|12622.5|12620.5|12622.5|12620.5|12620|12618|31
1654072340000|2022-06-01 08:32:20|12622.6|12620.6|12622.2|12620.2|12623.8|12621.8|12621.8|12619.8|39
1654072350000|2022-06-01 08:32:30|12622|12620|12621.2|12619.2|12622.5|12620.5|12621.2|12619.2|11
1654072360000|2022-06-01 08:32:40|12620.8|12618.8|12621.7|12619.7|12622|12620|12620.6|12618.6|20
1654072370000|2022-06-01 08:32:50|12621.8|12619.8|12621.6|12619.6|12623.3|12621.3|12621.6|12619.6|18
1654072380000|2022-06-01 08:33:00|12621.3|12619.3|12622|12620|12622.6|12620.6|12621.1|12619.1|18
1654072390000|2022-06-01 08:33:10|12622.1|12620.1|12616.8|12614.8|12622.2|12620.2|12616.8|12614.8|50
1654072400000|2022-06-01 08:33:20|12617.1|12615.1|12619.1|12617.1|12619.7|12617.7|12617|12615|23
1654072410000|2022-06-01 08:33:30|12619|12617|12620.3|12618.3|12621.3|12619.3|12618.7|12616.7|15
1654072420000|2022-06-01 08:33:40|12620.5|12618.5|12620.6|12618.6|12621.1|12619.1|12619.7|12617.7|29
1654072430000|2022-06-01 08:33:50|12620.5|12618.5|12621.1|12619.1|12621.3|12619.3|12620|12618|10
1654072440000|2022-06-01 08:34:00|12621|12619|12621.7|12619.7|12622.5|12620.5|12620.8|12618.8|11
1654072450000|2022-06-01 08:34:10|12622.1|12620.1|12619.1|12617.1|12622.5|12620.5|12618.8|12616.8|25
1654072460000|2022-06-01 08:34:20|12619.5|12617.5|12619.1|12617.1|12620.1|12618.1|12618.5|12616.5|20
1654072470000|2022-06-01 08:34:30|12619|12617|12618.3|12616.3|12619.1|12617.1|12616.5|12614.5|39
1654072480000|2022-06-01 08:34:40|12618.1|12616.1|12617.5|12615.5|12619.1|12617.1|12617.5|12615.5|31
1654072490000|2022-06-01 08:34:50|12617.6|12615.6|12614.3|12612.3|12617.7|12615.7|12614.2|12612.2|40
1654072500000|2022-06-01 08:35:00|12614.2|12612.2|12614.3|12612.3|12615.7|12613.7|12614.1|12612.1|15
1654072510000|2022-06-01 08:35:10|12614.5|12612.5|12616.7|12614.7|12618|12616|12614.5|12612.5|34
1654072520000|2022-06-01 08:35:20|12616.8|12614.8|12618.2|12616.2|12619.2|12617.2|12616.8|12614.8|9
1654072530000|2022-06-01 08:35:30|12618.3|12616.3|12616.6|12614.6|12619.1|12617.1|12616.5|12614.5|10
1654072540000|2022-06-01 08:35:40|12616.7|12614.7|12620|12618|12622.5|12620.5|12616.6|12614.6|54
1654072550000|2022-06-01 08:35:50|12620.1|12618.1|12619.5|12617.5|12621.3|12619.3|12619.2|12617.2|17
1654072560000|2022-06-01 08:36:00|12619.6|12617.6|12619.2|12617.2|12620|12618|12618.2|12616.2|37
1654072570000|2022-06-01 08:36:10|12619.1|12617.1|12620.6|12618.6|12621|12619|12619.1|12617.1|8
1654072580000|2022-06-01 08:36:20|12620.7|12618.7|12617.1|12615.1|12621|12619|12616.6|12614.6|17
1654072590000|2022-06-01 08:36:30|12617.2|12615.2|12617.5|12615.5|12618.5|12616.5|12616.7|12614.7|7
1654072600000|2022-06-01 08:36:40|12617|12615|12618.5|12616.5|12618.5|12616.5|12616.6|12614.6|12
1654072610000|2022-06-01 08:36:50|12618.1|12616.1|12618.1|12616.1|12618.2|12616.2|12618|12616|3
1654072620000|2022-06-01 08:37:00|12618|12616|12621.2|12619.2|12621.5|12619.5|12618|12616|44
1654072630000|2022-06-01 08:37:10|12621.1|12619.1|12618.1|12616.1|12621.1|12619.1|12617.8|12615.8|12
1654072640000|2022-06-01 08:37:20|12618|12616|12619.5|12617.5|12620.6|12618.6|12618|12616|8
1654072650000|2022-06-01 08:37:30|12620.1|12618.1|12618.2|12616.2|12620.5|12618.5|12618.2|12616.2|5
1654072660000|2022-06-01 08:37:40|12618.3|12616.3|12616.8|12614.8|12618.6|12616.6|12616.3|12614.3|42
1654072670000|2022-06-01 08:37:50|12617.1|12615.1|12617.8|12615.8|12618.3|12616.3|12616.8|12614.8|5
1654072680000|2022-06-01 08:38:00|12616.8|12614.8|12616.5|12614.5|12617.6|12615.6|12615.8|12613.8|12
1654072690000|2022-06-01 08:38:10|12616.6|12614.6|12612.2|12610.2|12616.6|12614.6|12611.8|12609.8|42
1654072700000|2022-06-01 08:38:20|12612.1|12610.1|12610.3|12608.3|12612.2|12610.2|12609.7|12607.7|37
1654072710000|2022-06-01 08:38:30|12610.5|12608.5|12608.6|12606.6|12611|12609|12608.6|12606.6|31
1654072720000|2022-06-01 08:38:40|12609.1|12607.1|12609.1|12607.1|12609.6|12607.6|12608.5|12606.5|17
1654072730000|2022-06-01 08:38:50|12609.7|12607.7|12609.1|12607.1|12610.2|12608.2|12608.7|12606.7|18
1654072740000|2022-06-01 08:39:00|12609.2|12607.2|12606.8|12604.8|12609.8|12607.8|12606.6|12604.6|28
1654072750000|2022-06-01 08:39:10|12606.7|12604.7|12605.8|12603.8|12607|12605|12605|12603|47
1654072760000|2022-06-01 08:39:20|12606.1|12604.1|12604.3|12602.3|12606.8|12604.8|12603.6|12601.6|39
1654072770000|2022-06-01 08:39:30|12604.5|12602.5|12605.6|12603.6|12607.2|12605.2|12603.6|12601.6|47
1654072780000|2022-06-01 08:39:40|12605.7|12603.7|12606.2|12604.2|12607.1|12605.1|12605.1|12603.1|37
1654072790000|2022-06-01 08:39:50|12606.1|12604.1|12608.6|12606.6|12610.8|12608.8|12606.1|12604.1|26
1654072800000|2022-06-01 08:40:00|12608.7|12606.7|12613|12611|12614.1|12612.1|12608|12606|85
1654072810000|2022-06-01 08:40:10|12613.1|12611.1|12615|12613|12617.1|12615.1|12612.2|12610.2|48
1654072820000|2022-06-01 08:40:20|12615.1|12613.1|12612.2|12610.2|12615.8|12613.8|12612.2|12610.2|29
1654072830000|2022-06-01 08:40:30|12612.3|12610.3|12605.6|12603.6|12612.3|12610.3|12605.6|12603.6|41
1654072840000|2022-06-01 08:40:40|12606.1|12604.1|12604.6|12602.6|12606.1|12604.1|12604.2|12602.2|21
1654072850000|2022-06-01 08:40:50|12604.7|12602.7|12607.8|12605.8|12607.8|12605.8|12604.1|12602.1|21
1654072860000|2022-06-01 08:41:00|12607.7|12605.7|12604.7|12602.7|12607.7|12605.7|12604.7|12602.7|27
1654072870000|2022-06-01 08:41:10|12604.8|12602.8|12602.8|12600.8|12604.8|12602.8|12601.7|12599.7|45
1654072880000|2022-06-01 08:41:20|12603|12601|12604.8|12602.8|12605.7|12603.7|12602.8|12600.8|14
1654072890000|2022-06-01 08:41:30|12604.6|12602.6|12604.6|12602.6|12605.7|12603.7|12603.8|12601.8|18
1654072900000|2022-06-01 08:41:40|12604.5|12602.5|12601.6|12599.6|12604.5|12602.5|12601.6|12599.6|17
1654072910000|2022-06-01 08:41:50|12602.1|12600.1|12602.8|12600.8|12603|12601|12601.5|12599.5|19
1654072920000|2022-06-01 08:42:00|12602.7|12600.7|12605.1|12603.1|12605.5|12603.5|12601.6|12599.6|19
1654072930000|2022-06-01 08:42:10|12605.2|12603.2|12606|12604|12606.7|12604.7|12605.1|12603.1|16
1654072940000|2022-06-01 08:42:20|12606.5|12604.5|12604|12602|12606.6|12604.6|12603.6|12601.6|21
1654072950000|2022-06-01 08:42:30|12603.8|12601.8|12605.7|12603.7|12606.2|12604.2|12603.7|12601.7|15
1654072960000|2022-06-01 08:42:40|12605.8|12603.8|12608|12606|12609.8|12607.8|12605.5|12603.5|28
1654072970000|2022-06-01 08:42:50|12608.1|12606.1|12609.8|12607.8|12609.8|12607.8|12607.7|12605.7|9
1654072980000|2022-06-01 08:43:00|12610|12608|12610.1|12608.1|12610.7|12608.7|12609.6|12607.6|34
1654072990000|2022-06-01 08:43:10|12610|12608|12611|12609|12611|12609|12609.7|12607.7|6
1654073000000|2022-06-01 08:43:20|12610.8|12608.8|12612.3|12610.3|12614|12612|12610.8|12608.8|54
1654073010000|2022-06-01 08:43:30|12612.2|12610.2|12612.6|12610.6|12613|12611|12612.1|12610.1|4
1654073020000|2022-06-01 08:43:40|12612.2|12610.2|12615.3|12613.3|12615.7|12613.7|12612.2|12610.2|34
1654073030000|2022-06-01 08:43:50|12615.6|12613.6|12611.6|12609.6|12615.6|12613.6|12611.3|12609.3|26
1654073040000|2022-06-01 08:44:00|12611.1|12609.1|12611.2|12609.2|12613|12611|12611.1|12609.1|30
1654073050000|2022-06-01 08:44:10|12611.1|12609.1|12611|12609|12611.2|12609.2|12609.2|12607.2|33
1654073060000|2022-06-01 08:44:20|12610.2|12608.2|12608.8|12606.8|12610.2|12608.2|12608.6|12606.6|11
1654073070000|2022-06-01 08:44:30|12609.1|12607.1|12614.6|12612.6|12615.6|12613.6|12609.1|12607.1|29
1654073080000|2022-06-01 08:44:40|12614.5|12612.5|12612.5|12610.5|12614.5|12612.5|12612.1|12610.1|2
1654073090000|2022-06-01 08:44:50|12612.7|12610.7|12613.6|12611.6|12613.6|12611.6|12612.2|12610.2|17
1654073100000|2022-06-01 08:45:00|12613.5|12611.5|12615.6|12613.6|12615.6|12613.6|12611.8|12609.8|39
1654073110000|2022-06-01 08:45:10|12615.7|12613.7|12619.6|12617.6|12620.5|12618.5|12615.6|12613.6|71
1654073120000|2022-06-01 08:45:20|12620.6|12618.6|12620.2|12618.2|12622|12620|12619.8|12617.8|52
1654073130000|2022-06-01 08:45:30|12620|12618|12621.3|12619.3|12622.3|12620.3|12619.8|12617.8|21
1654073140000|2022-06-01 08:45:40|12621.2|12619.2|12619.2|12617.2|12621.5|12619.5|12619.2|12617.2|17
1654073150000|2022-06-01 08:45:50|12618.2|12616.2|12617.3|12615.3|12619.1|12617.1|12617|12615|40
1654073160000|2022-06-01 08:46:00|12617.5|12615.5|12618.3|12616.3|12618.3|12616.3|12615.6|12613.6|25
1654073170000|2022-06-01 08:46:10|12618.2|12616.2|12618.7|12616.7|12619.1|12617.1|12617.3|12615.3|5
1654073180000|2022-06-01 08:46:20|12618.8|12616.8|12619.5|12617.5|12620.3|12618.3|12618.8|12616.8|15
1654073190000|2022-06-01 08:46:30|12620.2|12618.2|12619.8|12617.8|12620.3|12618.3|12619.3|12617.3|3
1654073200000|2022-06-01 08:46:40|12620|12618|12620|12618|12621|12619|12619.6|12617.6|7
1654073210000|2022-06-01 08:46:50|12619.8|12617.8|12617.3|12615.3|12620.5|12618.5|12617.3|12615.3|16
1654073220000|2022-06-01 08:47:00|12617.2|12615.2|12615.5|12613.5|12617.2|12615.2|12614.5|12612.5|43
1654073230000|2022-06-01 08:47:10|12615.2|12613.2|12614.5|12612.5|12615.5|12613.5|12614.2|12612.2|9
1654073240000|2022-06-01 08:47:20|12614.3|12612.3|12617.1|12615.1|12617.2|12615.2|12614.2|12612.2|23
1654073250000|2022-06-01 08:47:30|12617.5|12615.5|12620.5|12618.5|12620.5|12618.5|12617.1|12615.1|16
1654073260000|2022-06-01 08:47:40|12620.6|12618.6|12621.6|12619.6|12622|12620|12620.5|12618.5|17
1654073270000|2022-06-01 08:47:50|12621.7|12619.7|12618.2|12616.2|12621.7|12619.7|12617.6|12615.6|17
1654073280000|2022-06-01 08:48:00|12618.3|12616.3|12616.3|12614.3|12620.1|12618.1|12616.3|12614.3|13
1654073290000|2022-06-01 08:48:10|12616|12614|12617.8|12615.8|12618.8|12616.8|12615.7|12613.7|23
1654073300000|2022-06-01 08:48:20|12617.7|12615.7|12624.6|12622.6|12626|12624|12617.7|12615.7|79
1654073310000|2022-06-01 08:48:30|12624.5|12622.5|12626.8|12624.8|12629.6|12627.6|12624.2|12622.2|76
1654073320000|2022-06-01 08:48:40|12626.3|12624.3|12627|12625|12628.8|12626.8|12625.1|12623.1|129
1654073330000|2022-06-01 08:48:50|12627.5|12625.5|12627|12625|12628|12626|12626.2|12624.2|39
1654073340000|2022-06-01 08:49:00|12626.8|12624.8|12627.7|12625.7|12629.1|12627.1|12626|12624|24
1654073350000|2022-06-01 08:49:10|12627.8|12625.8|12630|12628|12630.7|12628.7|12627.3|12625.3|41
1654073360000|2022-06-01 08:49:20|12630.1|12628.1|12630|12628|12630.6|12628.6|12629.6|12627.6|35
1654073370000|2022-06-01 08:49:30|12629.6|12627.6|12631.1|12629.1|12631.7|12629.7|12629.6|12627.6|29
1654073380000|2022-06-01 08:49:40|12631|12629|12629.8|12627.8|12631.1|12629.1|12629.2|12627.2|29
1654073390000|2022-06-01 08:49:50|12629.7|12627.7|12630.1|12628.1|12630.3|12628.3|12629.5|12627.5|6
1654073400000|2022-06-01 08:50:00|12629.8|12627.8|12629.3|12627.3|12630.3|12628.3|12629.3|12627.3|5
1654073410000|2022-06-01 08:50:10|12629.2|12627.2|12628.1|12626.1|12629.3|12627.3|12626.5|12624.5|33
1654073420000|2022-06-01 08:50:20|12628|12626|12625.7|12623.7|12628|12626|12625.6|12623.6|30
1654073430000|2022-06-01 08:50:30|12625.8|12623.8|12625|12623|12625.8|12623.8|12624|12622|40
1654073440000|2022-06-01 08:50:40|12624.8|12622.8|12625.8|12623.8|12626.7|12624.7|12624.8|12622.8|14
1654073450000|2022-06-01 08:50:50|12626|12624|12627.1|12625.1|12627.7|12625.7|12625.1|12623.1|13
1654073460000|2022-06-01 08:51:00|12626.2|12624.2|12626.5|12624.5|12627|12625|12625|12623|25
1654073470000|2022-06-01 08:51:10|12626.6|12624.6|12626.1|12624.1|12627|12625|12625.2|12623.2|3
1654073480000|2022-06-01 08:51:20|12626|12624|12627|12625|12627|12625|12626|12624|2
1654073490000|2022-06-01 08:51:30|12626.8|12624.8|12625.7|12623.7|12626.8|12624.8|12625.3|12623.3|6
1654073500000|2022-06-01 08:51:40|12625.5|12623.5|12626.2|12624.2|12626.7|12624.7|12625.3|12623.3|15
1654073510000|2022-06-01 08:51:50|12626.1|12624.1|12628.5|12626.5|12628.5|12626.5|12626.1|12624.1|5
1654073520000|2022-06-01 08:52:00|12629.1|12627.1|12628.8|12626.8|12629.5|12627.5|12628.7|12626.7|36
1654073530000|2022-06-01 08:52:10|12628|12626|12626.3|12624.3|12628.1|12626.1|12626.3|12624.3|9
1654073540000|2022-06-01 08:52:20|12626.2|12624.2|12624.7|12622.7|12626.2|12624.2|12624.5|12622.5|28
1654073550000|2022-06-01 08:52:30|12624.6|12622.6|12626.1|12624.1|12626.3|12624.3|12624.6|12622.6|9
1654073560000|2022-06-01 08:52:40|12625.6|12623.6|12625.3|12623.3|12626.8|12624.8|12625.3|12623.3|25
1654073570000|2022-06-01 08:52:50|12625.2|12623.2|12623.5|12621.5|12625.2|12623.2|12623|12621|19
1654073580000|2022-06-01 08:53:00|12623.3|12621.3|12623.5|12621.5|12624.5|12622.5|12623.1|12621.1|14
1654073590000|2022-06-01 08:53:10|12624.5|12622.5|12624.7|12622.7|12624.8|12622.8|12623.5|12621.5|24
1654073600000|2022-06-01 08:53:20|12624.6|12622.6|12626.7|12624.7|12626.7|12624.7|12624.6|12622.6|5
1654073610000|2022-06-01 08:53:30|12626.6|12624.6|12625.2|12623.2|12626.6|12624.6|12624.8|12622.8|6
1654073620000|2022-06-01 08:53:40|12625.1|12623.1|12624.6|12622.6|12625.3|12623.3|12624.6|12622.6|2
1654073630000|2022-06-01 08:53:50|12624.5|12622.5|12624.6|12622.6|12625.1|12623.1|12624.1|12622.1|10
1654073640000|2022-06-01 08:54:00|12624.8|12622.8|12624.8|12622.8|12625.6|12623.6|12624.2|12622.2|5
1654073650000|2022-06-01 08:54:10|12625|12623|12626.2|12624.2|12626.2|12624.2|12625|12623|1
1654073660000|2022-06-01 08:54:20|12626.3|12624.3|12627.5|12625.5|12627.8|12625.8|12625.8|12623.8|10
1654073670000|2022-06-01 08:54:30|12628|12626|12626.3|12624.3|12628|12626|12626|12624|13
1654073680000|2022-06-01 08:54:40|12625.8|12623.8|12626|12624|12626.5|12624.5|12625.7|12623.7|3
1654073690000|2022-06-01 08:54:50|12625.8|12623.8|12626.5|12624.5|12626.6|12624.6|12625.8|12623.8|10
1654073700000|2022-06-01 08:55:00|12626.6|12624.6|12627.6|12625.6|12628|12626|12626.5|12624.5|9
1654073710000|2022-06-01 08:55:10|12627.5|12625.5|12628|12626|12628.5|12626.5|12627|12625|13
1654073720000|2022-06-01 08:55:20|12628.5|12626.5|12627.8|12625.8|12628.5|12626.5|12627.7|12625.7|15
1654073730000|2022-06-01 08:55:30|12628.1|12626.1|12628.3|12626.3|12628.5|12626.5|12627.7|12625.7|5
1654073740000|2022-06-01 08:55:40|12627.8|12625.8|12626.8|12624.8|12627.8|12625.8|12626.5|12624.5|8
1654073750000|2022-06-01 08:55:50|12627|12625|12628.5|12626.5|12628.7|12626.7|12626.1|12624.1|33
1654073760000|2022-06-01 08:56:00|12628.6|12626.6|12626.6|12624.6|12629|12627|12626.6|12624.6|14
1654073770000|2022-06-01 08:56:10|12626.7|12624.7|12625.2|12623.2|12628.5|12626.5|12625.2|12623.2|15
1654073780000|2022-06-01 08:56:20|12625.1|12623.1|12624.2|12622.2|12625.1|12623.1|12623.2|12621.2|18
1654073790000|2022-06-01 08:56:30|12624.5|12622.5|12622.5|12620.5|12624.5|12622.5|12621.2|12619.2|35
1654073800000|2022-06-01 08:56:40|12623.1|12621.1|12622.6|12620.6|12623.5|12621.5|12622.3|12620.3|21
1654073810000|2022-06-01 08:56:50|12622.7|12620.7|12621.8|12619.8|12622.8|12620.8|12621.8|12619.8|8
1654073820000|2022-06-01 08:57:00|12622|12620|12620.3|12618.3|12622.5|12620.5|12619|12617|37
1654073830000|2022-06-01 08:57:10|12620.5|12618.5|12623.6|12621.6|12623.7|12621.7|12620.5|12618.5|29
1654073840000|2022-06-01 08:57:20|12624|12622|12626.8|12624.8|12627.1|12625.1|12622.6|12620.6|31
1654073850000|2022-06-01 08:57:30|12626.7|12624.7|12625.5|12623.5|12626.7|12624.7|12625.5|12623.5|6
1654073860000|2022-06-01 08:57:40|12625.6|12623.6|12624.6|12622.6|12626.1|12624.1|12624.2|12622.2|12
1654073870000|2022-06-01 08:57:50|12625|12623|12625.3|12623.3|12625.5|12623.5|12625|12623|16
1654073880000|2022-06-01 08:58:00|12625.2|12623.2|12625.7|12623.7|12625.7|12623.7|12623.3|12621.3|6
1654073890000|2022-06-01 08:58:10|12625.3|12623.3|12623.6|12621.6|12625.7|12623.7|12622.7|12620.7|25
1654073900000|2022-06-01 08:58:20|12623.5|12621.5|12623.2|12621.2|12623.6|12621.6|12622.7|12620.7|4
1654073910000|2022-06-01 08:58:30|12623.3|12621.3|12624.3|12622.3|12624.3|12622.3|12623.2|12621.2|4
1654073920000|2022-06-01 08:58:40|12624.5|12622.5|12623.2|12621.2|12624.6|12622.6|12623|12621|15
1654073930000|2022-06-01 08:58:50|12623.1|12621.1|12624.6|12622.6|12624.8|12622.8|12622.3|12620.3|9
1654073940000|2022-06-01 08:59:00|12623.5|12621.5|12621.8|12619.8|12624.2|12622.2|12620.5|12618.5|27
1654073950000|2022-06-01 08:59:10|12621.7|12619.7|12622.2|12620.2|12622.6|12620.6|12620.7|12618.7|7
1654073960000|2022-06-01 08:59:20|12622.1|12620.1|12622.3|12620.3|12622.8|12620.8|12620.8|12618.8|2
1654073970000|2022-06-01 08:59:30|12621.6|12619.6|12621.2|12619.2|12621.7|12619.7|12621.1|12619.1|5
1654073980000|2022-06-01 08:59:40|12621.1|12619.1|12621.2|12619.2|12622|12620|12620.5|12618.5|2
1654073990000|2022-06-01 08:59:50|12621.1|12619.1|12619.2|12617.2|12621.1|12619.1|12616.5|12614.5|39
1654074000000|2022-06-01 09:00:00|12620.1|12618.1|12618.3|12616.3|12620.5|12618.5|12617.5|12615.5|23
1654074010000|2022-06-01 09:00:10|12618.2|12616.2|12620.2|12618.2|12621|12619|12617.5|12615.5|17
1654074020000|2022-06-01 09:00:20|12620.3|12618.3|12625.5|12623.5|12625.7|12623.7|12620.3|12618.3|38
1654074030000|2022-06-01 09:00:30|12625.6|12623.6|12626.5|12624.5|12627.7|12625.7|12625|12623|28
1654074040000|2022-06-01 09:00:40|12627.1|12625.1|12628.5|12626.5|12628.7|12626.7|12627|12625|28
1654074050000|2022-06-01 09:00:50|12628.6|12626.6|12626.7|12624.7|12628.6|12626.6|12626|12624|14
1654074060000|2022-06-01 09:01:00|12627.6|12625.6|12630.6|12628.6|12630.7|12628.7|12627.5|12625.5|43
1654074070000|2022-06-01 09:01:10|12630.7|12628.7|12632.3|12630.3|12632.3|12630.3|12630.5|12628.5|43
1654074080000|2022-06-01 09:01:20|12632.5|12630.5|12630.8|12628.8|12632.7|12630.7|12630.7|12628.7|29
1654074090000|2022-06-01 09:01:30|12632|12630|12629.7|12627.7|12632|12630|12629.3|12627.3|23
1654074100000|2022-06-01 09:01:40|12629.8|12627.8|12629.5|12627.5|12630.1|12628.1|12629.5|12627.5|8
1654074110000|2022-06-01 09:01:50|12628.7|12626.7|12631.2|12629.2|12631.7|12629.7|12627.7|12625.7|28
1654074120000|2022-06-01 09:02:00|12631.3|12629.3|12630.5|12628.5|12631.6|12629.6|12629|12627|30
1654074130000|2022-06-01 09:02:10|12630.6|12628.6|12630.3|12628.3|12631.2|12629.2|12630.3|12628.3|4
1654074140000|2022-06-01 09:02:20|12630.1|12628.1|12626.2|12624.2|12630.1|12628.1|12626|12624|35
1654074150000|2022-06-01 09:02:30|12626.8|12624.8|12627.5|12625.5|12628.2|12626.2|12626.7|12624.7|12
1654074160000|2022-06-01 09:02:40|12627.6|12625.6|12627.2|12625.2|12627.7|12625.7|12627.1|12625.1|6
1654074170000|2022-06-01 09:02:50|12627.3|12625.3|12627.5|12625.5|12627.6|12625.6|12627.3|12625.3|8
1654074180000|2022-06-01 09:03:00|12627.6|12625.6|12628.1|12626.1|12631.2|12629.2|12627.5|12625.5|15
1654074190000|2022-06-01 09:03:10|12628.2|12626.2|12629|12627|12630.1|12628.1|12628.2|12626.2|8
1654074200000|2022-06-01 09:03:20|12629.1|12627.1|12630.6|12628.6|12630.6|12628.6|12629.1|12627.1|6
1654074210000|2022-06-01 09:03:30|12630.7|12628.7|12629.2|12627.2|12632.1|12630.1|12629.1|12627.1|23
1654074220000|2022-06-01 09:03:40|12629.1|12627.1|12629.8|12627.8|12630.5|12628.5|12628.7|12626.7|2
1654074230000|2022-06-01 09:03:50|12629.7|12627.7|12628.5|12626.5|12629.8|12627.8|12628|12626|9
1654074240000|2022-06-01 09:04:00|12629|12627|12627.6|12625.6|12629|12627|12627.5|12625.5|8
1654074250000|2022-06-01 09:04:10|12629|12627|12627.1|12625.1|12629|12627|12626.8|12624.8|24
1654074260000|2022-06-01 09:04:20|12627|12625|12626.3|12624.3|12627.3|12625.3|12626.3|12624.3|9
1654074270000|2022-06-01 09:04:30|12626.2|12624.2|12623.2|12621.2|12626.5|12624.5|12623.2|12621.2|33
1654074280000|2022-06-01 09:04:40|12623.1|12621.1|12622.1|12620.1|12624.2|12622.2|12622.1|12620.1|18
1654074290000|2022-06-01 09:04:50|12622.2|12620.2|12622.1|12620.1|12622.5|12620.5|12621.8|12619.8|12
1654074300000|2022-06-01 09:05:00|12622.2|12620.2|12624.6|12622.6|12626.8|12624.8|12621|12619|49
1654074310000|2022-06-01 09:05:10|12624.5|12622.5|12626.7|12624.7|12627|12625|12624.3|12622.3|6
1654074320000|2022-06-01 09:05:20|12626.6|12624.6|12627.3|12625.3|12628|12626|12626.1|12624.1|13
1654074330000|2022-06-01 09:05:30|12627.2|12625.2|12626.2|12624.2|12627.2|12625.2|12626.1|12624.1|7
1654074340000|2022-06-01 09:05:40|12626.3|12624.3|12628.7|12626.7|12629.1|12627.1|12626.2|12624.2|10
1654074350000|2022-06-01 09:05:50|12628.6|12626.6|12629.6|12627.6|12630.7|12628.7|12628.5|12626.5|12
1654074360000|2022-06-01 09:06:00|12629.7|12627.7|12630.8|12628.8|12631.2|12629.2|12629.7|12627.7|15
1654074370000|2022-06-01 09:06:10|12631|12629|12630.7|12628.7|12632.8|12630.8|12630.6|12628.6|38
1654074380000|2022-06-01 09:06:20|12630.8|12628.8|12632|12630|12632.6|12630.6|12630.2|12628.2|3
1654074390000|2022-06-01 09:06:30|12631.8|12629.8|12631.7|12629.7|12632.2|12630.2|12631.5|12629.5|2
1654074400000|2022-06-01 09:06:40|12631.8|12629.8|12635.6|12633.6|12636.8|12634.8|12631.8|12629.8|120
1654074410000|2022-06-01 09:06:50|12635.3|12633.3|12634.7|12632.7|12636.6|12634.6|12634.1|12632.1|24
1654074420000|2022-06-01 09:07:00|12634.2|12632.2|12636.3|12634.3|12637.8|12635.8|12634|12632|20
1654074430000|2022-06-01 09:07:10|12636.7|12634.7|12637|12635|12637.2|12635.2|12635.8|12633.8|27
1654074440000|2022-06-01 09:07:20|12636.5|12634.5|12635.7|12633.7|12636.8|12634.8|12634.2|12632.2|44
1654074450000|2022-06-01 09:07:30|12635.8|12633.8|12634|12632|12635.8|12633.8|12632.8|12630.8|32
1654074460000|2022-06-01 09:07:40|12633.5|12631.5|12634.2|12632.2|12634.6|12632.6|12632|12630|28
1654074470000|2022-06-01 09:07:50|12634.8|12632.8|12635|12633|12636.6|12634.6|12634.6|12632.6|23
1654074480000|2022-06-01 09:08:00|12634.7|12632.7|12638|12636|12638.1|12636.1|12633.7|12631.7|37
1654074490000|2022-06-01 09:08:10|12638.1|12636.1|12637.5|12635.5|12641.2|12639.2|12637|12635|62
1654074500000|2022-06-01 09:08:20|12637.3|12635.3|12638.1|12636.1|12638.2|12636.2|12636.1|12634.1|62
1654074510000|2022-06-01 09:08:30|12638.5|12636.5|12637.3|12635.3|12638.5|12636.5|12636.3|12634.3|21
1654074520000|2022-06-01 09:08:40|12637.2|12635.2|12634.7|12632.7|12637.5|12635.5|12634.7|12632.7|15
1654074530000|2022-06-01 09:08:50|12634.8|12632.8|12635|12633|12635.3|12633.3|12634.7|12632.7|4
1654074540000|2022-06-01 09:09:00|12635.5|12633.5|12633.3|12631.3|12635.5|12633.5|12632.5|12630.5|39
1654074550000|2022-06-01 09:09:10|12632.6|12630.6|12633.2|12631.2|12633.5|12631.5|12632.6|12630.6|8
1654074560000|2022-06-01 09:09:20|12631.3|12629.3|12631.2|12629.2|12631.8|12629.8|12630.8|12628.8|24
1654074570000|2022-06-01 09:09:30|12631.1|12629.1|12631.7|12629.7|12631.8|12629.8|12630.6|12628.6|23
1654074580000|2022-06-01 09:09:40|12632|12630|12632.7|12630.7|12634.6|12632.6|12632|12630|11
1654074590000|2022-06-01 09:09:50|12632.8|12630.8|12632.7|12630.7|12633|12631|12632.6|12630.6|0
1654074600000|2022-06-01 09:10:00|12632.8|12630.8|12632.6|12630.6|12633.7|12631.7|12632.5|12630.5|7
1654074610000|2022-06-01 09:10:10|12632.5|12630.5|12630.8|12628.8|12632.7|12630.7|12630.3|12628.3|6
1654074620000|2022-06-01 09:10:20|12630.6|12628.6|12630.8|12628.8|12631.2|12629.2|12629.8|12627.8|17
1654074630000|2022-06-01 09:10:30|12630.7|12628.7|12632.6|12630.6|12632.6|12630.6|12630.3|12628.3|4
1654074640000|2022-06-01 09:10:40|12631.7|12629.7|12630.8|12628.8|12632.3|12630.3|12630.8|12628.8|8
1654074650000|2022-06-01 09:10:50|12631|12629|12630.2|12628.2|12632|12630|12630.2|12628.2|2
1654074660000|2022-06-01 09:11:00|12630.3|12628.3|12631.7|12629.7|12631.8|12629.8|12630.2|12628.2|11
1654074670000|2022-06-01 09:11:10|12631.6|12629.6|12631.7|12629.7|12632.5|12630.5|12631.3|12629.3|9
1654074680000|2022-06-01 09:11:20|12631.6|12629.6|12632.1|12630.1|12633.1|12631.1|12631.6|12629.6|7
1654074690000|2022-06-01 09:11:30|12632.6|12630.6|12631|12629|12632.6|12630.6|12630.7|12628.7|8
1654074700000|2022-06-01 09:11:40|12631.1|12629.1|12632.6|12630.6|12632.7|12630.7|12630.3|12628.3|2
1654074710000|2022-06-01 09:11:50|12632.5|12630.5|12630.3|12628.3|12632.5|12630.5|12630.1|12628.1|15
1654074720000|2022-06-01 09:12:00|12630.5|12628.5|12632.2|12630.2|12632.3|12630.3|12630.5|12628.5|12
1654074730000|2022-06-01 09:12:10|12632.3|12630.3|12632.2|12630.2|12632.3|12630.3|12631.7|12629.7|0
1654074740000|2022-06-01 09:12:20|12632.1|12630.1|12632.1|12630.1|12633.6|12631.6|12631.7|12629.7|5
1654074750000|2022-06-01 09:12:30|12630.5|12628.5|12631.2|12629.2|12631.7|12629.7|12629.5|12627.5|29
1654074760000|2022-06-01 09:12:40|12631.8|12629.8|12631.3|12629.3|12631.8|12629.8|12631.2|12629.2|0
1654074770000|2022-06-01 09:12:50|12631.2|12629.2|12634.1|12632.1|12635.6|12633.6|12631.2|12629.2|34
1654074780000|2022-06-01 09:13:00|12634.2|12632.2|12634.1|12632.1|12634.3|12632.3|12633.7|12631.7|7
1654074790000|2022-06-01 09:13:10|12634.2|12632.2|12633.8|12631.8|12634.7|12632.7|12633.8|12631.8|5
1654074800000|2022-06-01 09:13:20|12633.2|12631.2|12632.2|12630.2|12633.2|12631.2|12631.7|12629.7|11
1654074810000|2022-06-01 09:13:30|12632.3|12630.3|12631.6|12629.6|12632.3|12630.3|12631.1|12629.1|4
1654074820000|2022-06-01 09:13:40|12632.7|12630.7|12632.5|12630.5|12632.8|12630.8|12632|12630|13
1654074830000|2022-06-01 09:13:50|12632.2|12630.2|12632.8|12630.8|12635.8|12633.8|12632|12630|38
1654074840000|2022-06-01 09:14:00|12633|12631|12631.8|12629.8|12634.1|12632.1|12631.8|12629.8|15
1654074850000|2022-06-01 09:14:10|12631.7|12629.7|12630.2|12628.2|12632.5|12630.5|12629.6|12627.6|10
1654074860000|2022-06-01 09:14:20|12630.1|12628.1|12630|12628|12631.5|12629.5|12630|12628|3
1654074870000|2022-06-01 09:14:30|12630.1|12628.1|12629.8|12627.8|12631|12629|12629.5|12627.5|12
1654074880000|2022-06-01 09:14:40|12629.7|12627.7|12632.2|12630.2|12632.5|12630.5|12629.6|12627.6|11
1654074890000|2022-06-01 09:14:50|12632.3|12630.3|12632.3|12630.3|12632.5|12630.5|12631.3|12629.3|4
1654074900000|2022-06-01 09:15:00|12632.2|12630.2|12632.2|12630.2|12632.3|12630.3|12631.5|12629.5|0
1654074910000|2022-06-01 09:15:10|12632.1|12630.1|12631.7|12629.7|12632.3|12630.3|12631.6|12629.6|2
1654074920000|2022-06-01 09:15:20|12631.8|12629.8|12631.6|12629.6|12632.3|12630.3|12631.5|12629.5|15
1654074930000|2022-06-01 09:15:30|12631.3|12629.3|12631.7|12629.7|12631.7|12629.7|12630.7|12628.7|3
1654074940000|2022-06-01 09:15:40|12631.8|12629.8|12634.6|12632.6|12635|12633|12631.8|12629.8|10
1654074950000|2022-06-01 09:15:50|12634.5|12632.5|12634.8|12632.8|12634.8|12632.8|12634.1|12632.1|2
1654074960000|2022-06-01 09:16:00|12635|12633|12634.5|12632.5|12636.2|12634.2|12633.1|12631.1|13
1654074970000|2022-06-01 09:16:10|12634.3|12632.3|12635.8|12633.8|12636.1|12634.1|12634.2|12632.2|8
1654074980000|2022-06-01 09:16:20|12635.6|12633.6|12635.3|12633.3|12636.1|12634.1|12634.2|12632.2|7
1654074990000|2022-06-01 09:16:30|12635.5|12633.5|12636.1|12634.1|12636.1|12634.1|12635.3|12633.3|4
1654075000000|2022-06-01 09:16:40|12635.8|12633.8|12635|12633|12636|12634|12635|12633|11
1654075010000|2022-06-01 09:16:50|12635.1|12633.1|12636.8|12634.8|12637.6|12635.6|12635.1|12633.1|20
1654075020000|2022-06-01 09:17:00|12637.3|12635.3|12635|12633|12637.5|12635.5|12634.1|12632.1|18
1654075030000|2022-06-01 09:17:10|12634.8|12632.8|12633.7|12631.7|12634.8|12632.8|12633.5|12631.5|1
1654075040000|2022-06-01 09:17:20|12633.8|12631.8|12633.3|12631.3|12634.5|12632.5|12633.3|12631.3|10
1654075050000|2022-06-01 09:17:30|12633.5|12631.5|12633.6|12631.6|12634.1|12632.1|12633.1|12631.1|13
1654075060000|2022-06-01 09:17:40|12633.2|12631.2|12636|12634|12636.5|12634.5|12633|12631|13
1654075070000|2022-06-01 09:17:50|12635.8|12633.8|12635.6|12633.6|12635.8|12633.8|12635|12633|1
1654075080000|2022-06-01 09:18:00|12635.7|12633.7|12635.7|12633.7|12636.2|12634.2|12635.5|12633.5|3
1654075090000|2022-06-01 09:18:10|12635.8|12633.8|12634.8|12632.8|12636.2|12634.2|12634.6|12632.6|5
1654075100000|2022-06-01 09:18:20|12634.7|12632.7|12635.6|12633.6|12635.6|12633.6|12633.6|12631.6|9
1654075110000|2022-06-01 09:18:30|12635.2|12633.2|12633.3|12631.3|12635.5|12633.5|12633|12631|5
1654075120000|2022-06-01 09:18:40|12633.5|12631.5|12633.3|12631.3|12633.7|12631.7|12633.3|12631.3|3
1654075130000|2022-06-01 09:18:50|12633.5|12631.5|12634.5|12632.5|12635.6|12633.6|12633.5|12631.5|7
1654075140000|2022-06-01 09:19:00|12634.3|12632.3|12633.2|12631.2|12634.3|12632.3|12632.2|12630.2|11
1654075150000|2022-06-01 09:19:10|12633.1|12631.1|12633|12631|12633.2|12631.2|12632.8|12630.8|11
1654075160000|2022-06-01 09:19:20|12632.8|12630.8|12633.1|12631.1|12633.1|12631.1|12632.6|12630.6|8
1654075170000|2022-06-01 09:19:30|12633.2|12631.2|12634.5|12632.5|12635.2|12633.2|12633.2|12631.2|3
1654075180000|2022-06-01 09:19:40|12634.3|12632.3|12634.6|12632.6|12634.7|12632.7|12634|12632|2
1654075190000|2022-06-01 09:19:50|12634.5|12632.5|12635.1|12633.1|12635.5|12633.5|12634.5|12632.5|8
1654075200000|2022-06-01 09:20:00|12635.6|12633.6|12634.1|12632.1|12636|12634|12634.1|12632.1|10
1654075210000|2022-06-01 09:20:10|12634|12632|12633.8|12631.8|12634.5|12632.5|12633.1|12631.1|8
1654075220000|2022-06-01 09:20:20|12634|12632|12633|12631|12634.3|12632.3|12632|12630|14
1654075230000|2022-06-01 09:20:30|12632.8|12630.8|12633.2|12631.2|12633.6|12631.6|12632|12630|5
1654075240000|2022-06-01 09:20:40|12633.1|12631.1|12633.5|12631.5|12634.1|12632.1|12632.8|12630.8|9
1654075250000|2022-06-01 09:20:50|12633.1|12631.1|12634.5|12632.5|12634.5|12632.5|12633.1|12631.1|6
1654075260000|2022-06-01 09:21:00|12635.3|12633.3|12634.8|12632.8|12635.5|12633.5|12634.8|12632.8|4
1654075270000|2022-06-01 09:21:10|12634.7|12632.7|12640.2|12638.2|12640.6|12638.6|12634.6|12632.6|44
1654075280000|2022-06-01 09:21:20|12640.5|12638.5|12641.7|12639.7|12643.2|12641.2|12640.5|12638.5|58
1654075290000|2022-06-01 09:21:30|12642.1|12640.1|12640|12638|12642.1|12640.1|12639.8|12637.8|20
1654075300000|2022-06-01 09:21:40|12639.7|12637.7|12639.8|12637.8|12640.8|12638.8|12639.2|12637.2|30
1654075310000|2022-06-01 09:21:50|12640|12638|12638.1|12636.1|12640|12638|12638|12636|12
1654075320000|2022-06-01 09:22:00|12638|12636|12639|12637|12639.1|12637.1|12637|12635|11
1654075330000|2022-06-01 09:22:10|12637.7|12635.7|12640|12638|12640.1|12638.1|12636.2|12634.2|26
1654075340000|2022-06-01 09:22:20|12639.8|12637.8|12638.6|12636.6|12639.8|12637.8|12638.6|12636.6|13
1654075350000|2022-06-01 09:22:30|12638.5|12636.5|12639.1|12637.1|12639.1|12637.1|12638.3|12636.3|6
1654075360000|2022-06-01 09:22:40|12639.5|12637.5|12639.6|12637.6|12639.8|12637.8|12639.2|12637.2|14
1654075370000|2022-06-01 09:22:50|12639.5|12637.5|12640|12638|12640|12638|12639.3|12637.3|3
1654075380000|2022-06-01 09:23:00|12640.6|12638.6|12645.1|12643.1|12645.5|12643.5|12640.3|12638.3|43
1654075390000|2022-06-01 09:23:10|12645.2|12643.2|12646.8|12644.8|12647.6|12645.6|12644.6|12642.6|39
1654075400000|2022-06-01 09:23:20|12646.6|12644.6|12645.6|12643.6|12646.6|12644.6|12645.5|12643.5|13
1654075410000|2022-06-01 09:23:30|12646.3|12644.3|12644.8|12642.8|12646.3|12644.3|12644.8|12642.8|28
1654075420000|2022-06-01 09:23:40|12644.7|12642.7|12643.8|12641.8|12644.7|12642.7|12643.1|12641.1|25
1654075430000|2022-06-01 09:23:50|12644.6|12642.6|12643.7|12641.7|12644.6|12642.6|12643.3|12641.3|17
1654075440000|2022-06-01 09:24:00|12643.6|12641.6|12644.8|12642.8|12645.1|12643.1|12643.6|12641.6|12
1654075450000|2022-06-01 09:24:10|12645.1|12643.1|12644.6|12642.6|12645.1|12643.1|12644.5|12642.5|5
1654075460000|2022-06-01 09:24:20|12644.5|12642.5|12642.1|12640.1|12644.6|12642.6|12642.1|12640.1|22
1654075470000|2022-06-01 09:24:30|12642.2|12640.2|12643.2|12641.2|12643.7|12641.7|12642.2|12640.2|8
1654075480000|2022-06-01 09:24:40|12643|12641|12642.6|12640.6|12643|12641|12642|12640|14
1654075490000|2022-06-01 09:24:50|12642.1|12640.1|12642.2|12640.2|12642.6|12640.6|12642|12640|3
1654075500000|2022-06-01 09:25:00|12642.6|12640.6|12642.3|12640.3|12643.6|12641.6|12642.3|12640.3|9
1654075510000|2022-06-01 09:25:10|12642.5|12640.5|12642.2|12640.2|12642.8|12640.8|12642.2|12640.2|4
1654075520000|2022-06-01 09:25:20|12642.1|12640.1|12642.7|12640.7|12643|12641|12640.6|12638.6|40
1654075530000|2022-06-01 09:25:30|12642.8|12640.8|12643.3|12641.3|12644.7|12642.7|12642.5|12640.5|22
1654075540000|2022-06-01 09:25:40|12643.2|12641.2|12642.3|12640.3|12643.2|12641.2|12642.1|12640.1|1
1654075550000|2022-06-01 09:25:50|12642.5|12640.5|12642.3|12640.3|12643.6|12641.6|12642.3|12640.3|4
1654075560000|2022-06-01 09:26:00|12642.2|12640.2|12644.6|12642.6|12644.7|12642.7|12642.2|12640.2|25
1654075570000|2022-06-01 09:26:10|12644.5|12642.5|12645.5|12643.5|12645.7|12643.7|12644.2|12642.2|12
1654075580000|2022-06-01 09:26:20|12645.3|12643.3|12646.1|12644.1|12646.3|12644.3|12644.3|12642.3|23
1654075590000|2022-06-01 09:26:30|12645.6|12643.6|12645|12643|12645.8|12643.8|12644.1|12642.1|15
1654075600000|2022-06-01 09:26:40|12645.1|12643.1|12644.3|12642.3|12645.1|12643.1|12644.1|12642.1|1
1654075610000|2022-06-01 09:26:50|12644.2|12642.2|12646.1|12644.1|12646.1|12644.1|12644|12642|7
1654075620000|2022-06-01 09:27:00|12646|12644|12645.5|12643.5|12647|12645|12645.3|12643.3|12
1654075630000|2022-06-01 09:27:10|12645.6|12643.6|12645.1|12643.1|12646.3|12644.3|12645|12643|3
1654075640000|2022-06-01 09:27:20|12645.2|12643.2|12645.8|12643.8|12646.3|12644.3|12644.8|12642.8|9
1654075650000|2022-06-01 09:27:30|12645.7|12643.7|12645|12643|12645.8|12643.8|12644.1|12642.1|7
1654075660000|2022-06-01 09:27:40|12644.8|12642.8|12644.2|12642.2|12644.8|12642.8|12644.2|12642.2|5
1654075670000|2022-06-01 09:27:50|12644.5|12642.5|12644.7|12642.7|12644.7|12642.7|12644.3|12642.3|5
1654075680000|2022-06-01 09:28:00|12645.7|12643.7|12645|12643|12646.1|12644.1|12644.5|12642.5|22
1654075690000|2022-06-01 09:28:10|12645.1|12643.1|12644|12642|12645.1|12643.1|12643.8|12641.8|10
1654075700000|2022-06-01 09:28:20|12644.3|12642.3|12644.6|12642.6|12645.1|12643.1|12644|12642|6
1654075710000|2022-06-01 09:28:30|12644.8|12642.8|12644.8|12642.8|12645|12643|12643.6|12641.6|14
1654075720000|2022-06-01 09:28:40|12644.6|12642.6|12644.1|12642.1|12644.6|12642.6|12643.6|12641.6|4
1654075730000|2022-06-01 09:28:50|12643.7|12641.7|12645.3|12643.3|12646.1|12644.1|12643.7|12641.7|14
1654075740000|2022-06-01 09:29:00|12645.5|12643.5|12646.5|12644.5|12646.5|12644.5|12644.3|12642.3|21
1654075750000|2022-06-01 09:29:10|12646.7|12644.7|12646.5|12644.5|12649.7|12647.7|12646.2|12644.2|72
1654075760000|2022-06-01 09:29:20|12646.3|12644.3|12646|12644|12646.6|12644.6|12645.8|12643.8|8
1654075770000|2022-06-01 09:29:30|12646.1|12644.1|12644.8|12642.8|12646.1|12644.1|12644.6|12642.6|16
1654075780000|2022-06-01 09:29:40|12645|12643|12644.5|12642.5|12645.7|12643.7|12644.2|12642.2|15
1654075790000|2022-06-01 09:29:50|12644.6|12642.6|12645.5|12643.5|12645.5|12643.5|12643.8|12641.8|30
1654075800000|2022-06-01 09:30:00|12645.3|12643.3|12645.1|12643.1|12648.5|12646.5|12645.1|12643.1|27
1654075810000|2022-06-01 09:30:10|12645.2|12643.2|12645|12643|12645.5|12643.5|12645|12643|7
1654075820000|2022-06-01 09:30:20|12645.1|12643.1|12646.6|12644.6|12646.6|12644.6|12644.8|12642.8|15
1654075830000|2022-06-01 09:30:30|12647.1|12645.1|12646.6|12644.6|12647.1|12645.1|12645.7|12643.7|23
1654075840000|2022-06-01 09:30:40|12646.5|12644.5|12645.3|12643.3|12647.1|12645.1|12644.6|12642.6|13
1654075850000|2022-06-01 09:30:50|12645.1|12643.1|12647.3|12645.3|12647.8|12645.8|12645.1|12643.1|17
1654075860000|2022-06-01 09:31:00|12647.2|12645.2|12648.1|12646.1|12651.7|12649.7|12647.2|12645.2|48
1654075870000|2022-06-01 09:31:10|12648|12646|12646.2|12644.2|12648|12646|12645.5|12643.5|7
1654075880000|2022-06-01 09:31:20|12646.3|12644.3|12645.8|12643.8|12646.5|12644.5|12645.5|12643.5|8
1654075890000|2022-06-01 09:31:30|12645.6|12643.6|12644|12642|12645.6|12643.6|12644|12642|11
1654075900000|2022-06-01 09:31:40|12644.2|12642.2|12646.7|12644.7|12646.7|12644.7|12644.1|12642.1|16
1654075910000|2022-06-01 09:31:50|12646.6|12644.6|12646|12644|12647.3|12645.3|12645.5|12643.5|13
1654075920000|2022-06-01 09:32:00|12646.1|12644.1|12647.1|12645.1|12647.8|12645.8|12646|12644|30
1654075930000|2022-06-01 09:32:10|12647.2|12645.2|12647.2|12645.2|12647.5|12645.5|12646.3|12644.3|7
1654075940000|2022-06-01 09:32:20|12646.6|12644.6|12646.8|12644.8|12647.2|12645.2|12646|12644|11
1654075950000|2022-06-01 09:32:30|12647|12645|12646.3|12644.3|12647|12645|12646.3|12644.3|0
1654075960000|2022-06-01 09:32:40|12646.2|12644.2|12646.6|12644.6|12646.7|12644.7|12645.7|12643.7|17
1654075970000|2022-06-01 09:32:50|12646.5|12644.5|12645.1|12643.1|12646.6|12644.6|12645.1|12643.1|8
1654075980000|2022-06-01 09:33:00|12645.3|12643.3|12647.3|12645.3|12648.3|12646.3|12645.3|12643.3|31
1654075990000|2022-06-01 09:33:10|12647.2|12645.2|12647.6|12645.6|12648.2|12646.2|12647.2|12645.2|4
1654076000000|2022-06-01 09:33:20|12647.5|12645.5|12648.3|12646.3|12648.3|12646.3|12647.2|12645.2|7
1654076010000|2022-06-01 09:33:30|12648.5|12646.5|12650.1|12648.1|12650.1|12648.1|12647.6|12645.6|22
1654076020000|2022-06-01 09:33:40|12649.6|12647.6|12648.6|12646.6|12649.7|12647.7|12647.5|12645.5|11
1654076030000|2022-06-01 09:33:50|12649.1|12647.1|12647.8|12645.8|12649.3|12647.3|12647.8|12645.8|8
1654076040000|2022-06-01 09:34:00|12648|12646|12649.7|12647.7|12650.7|12648.7|12647.8|12645.8|10
1654076050000|2022-06-01 09:34:10|12649.8|12647.8|12650.8|12648.8|12650.8|12648.8|12649.8|12647.8|3
1654076060000|2022-06-01 09:34:20|12650.7|12648.7|12651.7|12649.7|12652.1|12650.1|12650.7|12648.7|21
1654076070000|2022-06-01 09:34:30|12651.6|12649.6|12652|12650|12652.1|12650.1|12651.6|12649.6|2
1654076080000|2022-06-01 09:34:40|12651.8|12649.8|12649.7|12647.7|12651.8|12649.8|12649.3|12647.3|19
1654076090000|2022-06-01 09:34:50|12650.8|12648.8|12651.5|12649.5|12651.6|12649.6|12650.8|12648.8|15
1654076100000|2022-06-01 09:35:00|12651.8|12649.8|12653|12651|12653|12651|12651.2|12649.2|28
1654076110000|2022-06-01 09:35:10|12653.1|12651.1|12651.6|12649.6|12653.2|12651.2|12651.6|12649.6|13
1654076120000|2022-06-01 09:35:20|12651.3|12649.3|12651.1|12649.1|12652.1|12650.1|12651.1|12649.1|12
1654076130000|2022-06-01 09:35:30|12651|12649|12649.8|12647.8|12652|12650|12648.6|12646.6|27
1654076140000|2022-06-01 09:35:40|12649.7|12647.7|12649.3|12647.3|12650.1|12648.1|12649.3|12647.3|5
1654076150000|2022-06-01 09:35:50|12649.6|12647.6|12649.3|12647.3|12649.8|12647.8|12648.7|12646.7|31
1654076160000|2022-06-01 09:36:00|12649.5|12647.5|12650.1|12648.1|12650.3|12648.3|12648.7|12646.7|35
1654076170000|2022-06-01 09:36:10|12650.2|12648.2|12650.2|12648.2|12650.5|12648.5|12649.3|12647.3|28
1654076180000|2022-06-01 09:36:20|12650.1|12648.1|12649.2|12647.2|12650.1|12648.1|12649.2|12647.2|7
1654076190000|2022-06-01 09:36:30|12649.1|12647.1|12647.3|12645.3|12649.1|12647.1|12647.1|12645.1|9
1654076200000|2022-06-01 09:36:40|12647|12645|12645.8|12643.8|12647.3|12645.3|12645.6|12643.6|16
1654076210000|2022-06-01 09:36:50|12645.7|12643.7|12645.7|12643.7|12646.2|12644.2|12645.6|12643.6|9
1654076220000|2022-06-01 09:37:00|12645.6|12643.6|12648.3|12646.3|12649.1|12647.1|12645.5|12643.5|26
1654076230000|2022-06-01 09:37:10|12648.2|12646.2|12647.6|12645.6|12648.5|12646.5|12647.6|12645.6|2
1654076240000|2022-06-01 09:37:20|12647.5|12645.5|12645.7|12643.7|12647.6|12645.6|12645.6|12643.6|9
1654076250000|2022-06-01 09:37:30|12646.8|12644.8|12648.6|12646.6|12648.7|12646.7|12646.8|12644.8|22
1654076260000|2022-06-01 09:37:40|12648.5|12646.5|12647.8|12645.8|12648.5|12646.5|12647.6|12645.6|4
1654076270000|2022-06-01 09:37:50|12647.1|12645.1|12647.3|12645.3|12647.6|12645.6|12647.1|12645.1|3
1654076280000|2022-06-01 09:38:00|12646.3|12644.3|12646.1|12644.1|12646.5|12644.5|12645.8|12643.8|5
1654076290000|2022-06-01 09:38:10|12646|12644|12645.6|12643.6|12646.3|12644.3|12645.6|12643.6|3
1654076300000|2022-06-01 09:38:20|12645.8|12643.8|12646.3|12644.3|12646.6|12644.6|12645.6|12643.6|3
1654076310000|2022-06-01 09:38:30|12646.5|12644.5|12649.8|12647.8|12651|12649|12646.3|12644.3|31
1654076320000|2022-06-01 09:38:40|12650|12648|12648.5|12646.5|12650|12648|12648.1|12646.1|29
1654076330000|2022-06-01 09:38:50|12648.3|12646.3|12647.3|12645.3|12648.5|12646.5|12647.1|12645.1|13
1654076340000|2022-06-01 09:39:00|12648.2|12646.2|12647.7|12645.7|12648.3|12646.3|12647.6|12645.6|2
1654076350000|2022-06-01 09:39:10|12647.5|12645.5|12646.8|12644.8|12647.7|12645.7|12646.2|12644.2|6
1654076360000|2022-06-01 09:39:20|12647|12645|12646.2|12644.2|12647.1|12645.1|12646.2|12644.2|12
1654076370000|2022-06-01 09:39:30|12645.3|12643.3|12645.6|12643.6|12646.1|12644.1|12644.8|12642.8|20
1654076380000|2022-06-01 09:39:40|12645.5|12643.5|12646.1|12644.1|12646.6|12644.6|12644.1|12642.1|22
1654076390000|2022-06-01 09:39:50|12646|12644|12645.5|12643.5|12646|12644|12645|12643|8
1654076400000|2022-06-01 09:40:00|12645.1|12643.1|12642|12640|12645.3|12643.3|12640.6|12638.6|65
1654076410000|2022-06-01 09:40:10|12642.1|12640.1|12643.1|12641.1|12644.5|12642.5|12641.7|12639.7|16
1654076420000|2022-06-01 09:40:20|12643.2|12641.2|12643|12641|12643.8|12641.8|12642.2|12640.2|18
1654076430000|2022-06-01 09:40:30|12642.6|12640.6|12642.2|12640.2|12642.7|12640.7|12642|12640|9
1654076440000|2022-06-01 09:40:40|12642.1|12640.1|12643|12641|12643|12641|12641.8|12639.8|10
1654076450000|2022-06-01 09:40:50|12643.5|12641.5|12643.2|12641.2|12644.1|12642.1|12642.7|12640.7|20
1654076460000|2022-06-01 09:41:00|12643.1|12641.1|12641.1|12639.1|12643.5|12641.5|12640.6|12638.6|21
1654076470000|2022-06-01 09:41:10|12641|12639|12642.1|12640.1|12642.3|12640.3|12640.7|12638.7|32
1654076480000|2022-06-01 09:41:20|12642|12640|12640.8|12638.8|12642.1|12640.1|12640.8|12638.8|6
1654076490000|2022-06-01 09:41:30|12641.1|12639.1|12642.2|12640.2|12642.7|12640.7|12640.6|12638.6|27
1654076500000|2022-06-01 09:41:40|12642.1|12640.1|12641.2|12639.2|12642.1|12640.1|12641.2|12639.2|5
1654076510000|2022-06-01 09:41:50|12641.3|12639.3|12641.5|12639.5|12642|12640|12641.2|12639.2|1
1654076520000|2022-06-01 09:42:00|12641.6|12639.6|12641.6|12639.6|12642|12640|12641.6|12639.6|3
1654076530000|2022-06-01 09:42:10|12641.7|12639.7|12642.1|12640.1|12642.5|12640.5|12641.3|12639.3|8
1654076540000|2022-06-01 09:42:20|12643.1|12641.1|12645.1|12643.1|12645.5|12643.5|12643|12641|46
1654076550000|2022-06-01 09:42:30|12645|12643|12642.6|12640.6|12645|12643|12642.1|12640.1|5
1654076560000|2022-06-01 09:42:40|12642.7|12640.7|12642.3|12640.3|12643.5|12641.5|12641.3|12639.3|9
1654076570000|2022-06-01 09:42:50|12642.1|12640.1|12642.1|12640.1|12642.6|12640.6|12641.7|12639.7|3
1654076580000|2022-06-01 09:43:00|12642.2|12640.2|12642.8|12640.8|12643.1|12641.1|12641.6|12639.6|12
1654076590000|2022-06-01 09:43:10|12643.1|12641.1|12643.2|12641.2|12643.5|12641.5|12642.3|12640.3|19
1654076600000|2022-06-01 09:43:20|12643.1|12641.1|12643.1|12641.1|12643.7|12641.7|12642.2|12640.2|9
1654076610000|2022-06-01 09:43:30|12641.7|12639.7|12643.7|12641.7|12643.8|12641.8|12641.2|12639.2|18
1654076620000|2022-06-01 09:43:40|12643.2|12641.2|12646.3|12644.3|12646.3|12644.3|12643.2|12641.2|33
1654076630000|2022-06-01 09:43:50|12646.2|12644.2|12647.7|12645.7|12647.8|12645.8|12646.2|12644.2|18
1654076640000|2022-06-01 09:44:00|12647.6|12645.6|12646.2|12644.2|12648.1|12646.1|12645.7|12643.7|27
1654076650000|2022-06-01 09:44:10|12646.5|12644.5|12646.3|12644.3|12647.3|12645.3|12645.5|12643.5|19
1654076660000|2022-06-01 09:44:20|12646.1|12644.1|12644.8|12642.8|12646.3|12644.3|12643.8|12641.8|11
1654076670000|2022-06-01 09:44:30|12644.5|12642.5|12643.8|12641.8|12644.6|12642.6|12643.6|12641.6|10
1654076680000|2022-06-01 09:44:40|12644|12642|12645.8|12643.8|12646|12644|12644|12642|13
1654076690000|2022-06-01 09:44:50|12646.6|12644.6|12647|12645|12647|12645|12646|12644|10
1654076700000|2022-06-01 09:45:00|12647.3|12645.3|12647|12645|12648.1|12646.1|12646.2|12644.2|28
1654076710000|2022-06-01 09:45:10|12646.1|12644.1|12642.8|12640.8|12646.2|12644.2|12642.3|12640.3|30
1654076720000|2022-06-01 09:45:20|12643|12641|12642.3|12640.3|12643.3|12641.3|12641.6|12639.6|26
1654076730000|2022-06-01 09:45:30|12642.5|12640.5|12641|12639|12642.5|12640.5|12640.8|12638.8|20
1654076740000|2022-06-01 09:45:40|12640.8|12638.8|12643.2|12641.2|12643.2|12641.2|12640.8|12638.8|19
1654076750000|2022-06-01 09:45:50|12643.3|12641.3|12644|12642|12644.7|12642.7|12642.8|12640.8|15
1654076760000|2022-06-01 09:46:00|12643.8|12641.8|12644.3|12642.3|12644.8|12642.8|12643.1|12641.1|6
1654076770000|2022-06-01 09:46:10|12644.2|12642.2|12644.3|12642.3|12644.8|12642.8|12643.6|12641.6|13
1654076780000|2022-06-01 09:46:20|12643.8|12641.8|12644.1|12642.1|12644.7|12642.7|12643.7|12641.7|10
1654076790000|2022-06-01 09:46:30|12644|12642|12644.5|12642.5|12646.5|12644.5|12644|12642|21
1654076800000|2022-06-01 09:46:40|12644.3|12642.3|12643.3|12641.3|12644.8|12642.8|12643.3|12641.3|5
1654076810000|2022-06-01 09:46:50|12643.2|12641.2|12643.1|12641.1|12644.3|12642.3|12643.1|12641.1|6
1654076820000|2022-06-01 09:47:00|12643|12641|12643.1|12641.1|12645.1|12643.1|12642.7|12640.7|9
1654076830000|2022-06-01 09:47:10|12643|12641|12643.3|12641.3|12644.3|12642.3|12643|12641|8
1654076840000|2022-06-01 09:47:20|12643.1|12641.1|12643.6|12641.6|12643.6|12641.6|12643|12641|2
1654076850000|2022-06-01 09:47:30|12643.5|12641.5|12644.3|12642.3|12644.3|12642.3|12643.1|12641.1|2
1654076860000|2022-06-01 09:47:40|12644.2|12642.2|12643|12641|12644.2|12642.2|12643|12641|1
1654076870000|2022-06-01 09:47:50|12642.3|12640.3|12642.6|12640.6|12642.8|12640.8|12642.2|12640.2|6
1654076880000|2022-06-01 09:48:00|12642.8|12640.8|12641.5|12639.5|12643.1|12641.1|12641.3|12639.3|35
1654076890000|2022-06-01 09:48:10|12641.3|12639.3|12642.8|12640.8|12643.1|12641.1|12641.3|12639.3|19
1654076900000|2022-06-01 09:48:20|12642.7|12640.7|12643.6|12641.6|12644.1|12642.1|12642.6|12640.6|7
1654076910000|2022-06-01 09:48:30|12643.7|12641.7|12643|12641|12643.7|12641.7|12642|12640|13
1654076920000|2022-06-01 09:48:40|12643.1|12641.1|12642.5|12640.5|12643.5|12641.5|12642.5|12640.5|8
1654076930000|2022-06-01 09:48:50|12642.1|12640.1|12641.8|12639.8|12642.1|12640.1|12641.8|12639.8|2
1654076940000|2022-06-01 09:49:00|12642.1|12640.1|12642.3|12640.3|12642.6|12640.6|12642|12640|6
1654076950000|2022-06-01 09:49:10|12642.2|12640.2|12641|12639|12642.5|12640.5|12641|12639|15
1654076960000|2022-06-01 09:49:20|12640.8|12638.8|12638.5|12636.5|12641.1|12639.1|12638.3|12636.3|30
1654076970000|2022-06-01 09:49:30|12638.2|12636.2|12637.3|12635.3|12638.2|12636.2|12637.3|12635.3|31
1654076980000|2022-06-01 09:49:40|12637.2|12635.2|12636.3|12634.3|12637.7|12635.7|12636.2|12634.2|41
1654076990000|2022-06-01 09:49:50|12636.1|12634.1|12636.3|12634.3|12637|12635|12635.5|12633.5|23
1654077000000|2022-06-01 09:50:00|12635.8|12633.8|12635.2|12633.2|12636.3|12634.3|12635.1|12633.1|33
1654077010000|2022-06-01 09:50:10|12635|12633|12633|12631|12636.6|12634.6|12632.8|12630.8|58
1654077020000|2022-06-01 09:50:20|12632.8|12630.8|12631.2|12629.2|12633.3|12631.3|12630.6|12628.6|65
1654077030000|2022-06-01 09:50:30|12631.5|12629.5|12633.3|12631.3|12635|12633|12631.1|12629.1|49
1654077040000|2022-06-01 09:50:40|12633.5|12631.5|12633.8|12631.8|12635.1|12633.1|12633|12631|27
1654077050000|2022-06-01 09:50:50|12633.7|12631.7|12633.8|12631.8|12634.6|12632.6|12633.7|12631.7|23
1654077060000|2022-06-01 09:51:00|12634|12632|12635.3|12633.3|12635.3|12633.3|12633.7|12631.7|11
1654077070000|2022-06-01 09:51:10|12635.2|12633.2|12633.1|12631.1|12635.2|12633.2|12633.1|12631.1|11
1654077080000|2022-06-01 09:51:20|12633.2|12631.2|12632.5|12630.5|12633.2|12631.2|12631.6|12629.6|11
1654077090000|2022-06-01 09:51:30|12632.6|12630.6|12630.7|12628.7|12632.6|12630.6|12630.6|12628.6|13
1654077100000|2022-06-01 09:51:40|12630.6|12628.6|12631|12629|12631|12629|12630.1|12628.1|22
1654077110000|2022-06-01 09:51:50|12630.8|12628.8|12631.3|12629.3|12631.8|12629.8|12630.7|12628.7|14
1654077120000|2022-06-01 09:52:00|12631.5|12629.5|12631.1|12629.1|12631.5|12629.5|12630.3|12628.3|44
1654077130000|2022-06-01 09:52:10|12631|12629|12630.7|12628.7|12631|12629|12630|12628|8
1654077140000|2022-06-01 09:52:20|12631.7|12629.7|12632.3|12630.3|12633.3|12631.3|12631.7|12629.7|46
1654077150000|2022-06-01 09:52:30|12632.2|12630.2|12631|12629|12632.2|12630.2|12631|12629|9
1654077160000|2022-06-01 09:52:40|12631.2|12629.2|12631.5|12629.5|12631.7|12629.7|12630.8|12628.8|7
1654077170000|2022-06-01 09:52:50|12631.3|12629.3|12631.1|12629.1|12631.7|12629.7|12630.2|12628.2|17
1654077180000|2022-06-01 09:53:00|12630.8|12628.8|12632.5|12630.5|12632.6|12630.6|12630.7|12628.7|4
1654077190000|2022-06-01 09:53:10|12632.2|12630.2|12632.5|12630.5|12633.3|12631.3|12632.2|12630.2|12
1654077200000|2022-06-01 09:53:20|12632.6|12630.6|12633.3|12631.3|12633.3|12631.3|12632.1|12630.1|3
1654077210000|2022-06-01 09:53:30|12633.2|12631.2|12635.6|12633.6|12636.3|12634.3|12633.1|12631.1|24
1654077220000|2022-06-01 09:53:40|12635.5|12633.5|12635.3|12633.3|12636.1|12634.1|12635.1|12633.1|6
1654077230000|2022-06-01 09:53:50|12635.2|12633.2|12635.1|12633.1|12635.5|12633.5|12635|12633|4
1654077240000|2022-06-01 09:54:00|12635|12633|12636.6|12634.6|12637.7|12635.7|12635|12633|10
1654077250000|2022-06-01 09:54:10|12637.1|12635.1|12637|12635|12637.8|12635.8|12636.6|12634.6|26
1654077260000|2022-06-01 09:54:20|12637.1|12635.1|12636.1|12634.1|12637.6|12635.6|12636.1|12634.1|31
1654077270000|2022-06-01 09:54:30|12636|12634|12636.6|12634.6|12636.6|12634.6|12635.7|12633.7|15
1654077280000|2022-06-01 09:54:40|12636.5|12634.5|12637.3|12635.3|12638.5|12636.5|12636|12634|48
1654077290000|2022-06-01 09:54:50|12638|12636|12639.3|12637.3|12639.8|12637.8|12638|12636|31
1654077300000|2022-06-01 09:55:00|12639.2|12637.2|12637.7|12635.7|12639.6|12637.6|12637.6|12635.6|7
1654077310000|2022-06-01 09:55:10|12637.6|12635.6|12636.2|12634.2|12638.3|12636.3|12636.2|12634.2|15
1654077320000|2022-06-01 09:55:20|12635.7|12633.7|12635.3|12633.3|12636.1|12634.1|12635|12633|12
1654077330000|2022-06-01 09:55:30|12635.2|12633.2|12634.8|12632.8|12635.3|12633.3|12634.8|12632.8|3
1654077340000|2022-06-01 09:55:40|12634.7|12632.7|12637.8|12635.8|12638.3|12636.3|12634.7|12632.7|26
1654077350000|2022-06-01 09:55:50|12637.7|12635.7|12636.5|12634.5|12637.7|12635.7|12636.3|12634.3|11
1654077360000|2022-06-01 09:56:00|12636.3|12634.3|12635.6|12633.6|12636.5|12634.5|12635.5|12633.5|15
1654077370000|2022-06-01 09:56:10|12636|12634|12634.6|12632.6|12636|12634|12634.6|12632.6|27
1654077380000|2022-06-01 09:56:20|12634.5|12632.5|12635.1|12633.1|12636.2|12634.2|12634.5|12632.5|32
1654077390000|2022-06-01 09:56:30|12635.2|12633.2|12634.8|12632.8|12636.1|12634.1|12634.7|12632.7|38
1654077400000|2022-06-01 09:56:40|12634.7|12632.7|12635.6|12633.6|12635.8|12633.8|12634.7|12632.7|28
1654077410000|2022-06-01 09:56:50|12635.1|12633.1|12634.5|12632.5|12635.5|12633.5|12634.5|12632.5|22
1654077420000|2022-06-01 09:57:00|12634.6|12632.6|12632.5|12630.5|12634.6|12632.6|12632.3|12630.3|24
1654077430000|2022-06-01 09:57:10|12632.3|12630.3|12633.7|12631.7|12634.5|12632.5|12632.3|12630.3|13
1654077440000|2022-06-01 09:57:20|12633.3|12631.3|12633.8|12631.8|12634.2|12632.2|12633.3|12631.3|13
1654077450000|2022-06-01 09:57:30|12634|12632|12634.3|12632.3|12634.3|12632.3|12633.5|12631.5|14
1654077460000|2022-06-01 09:57:40|12634.2|12632.2|12631.7|12629.7|12634.2|12632.2|12631.7|12629.7|23
1654077470000|2022-06-01 09:57:50|12631.8|12629.8|12631.5|12629.5|12632.2|12630.2|12631.5|12629.5|8
1654077480000|2022-06-01 09:58:00|12631.6|12629.6|12629.6|12627.6|12632.2|12630.2|12629.5|12627.5|38
1654077490000|2022-06-01 09:58:10|12629.5|12627.5|12629.8|12627.8|12631.1|12629.1|12629.5|12627.5|12
1654077500000|2022-06-01 09:58:20|12630.1|12628.1|12631|12629|12631.6|12629.6|12629.5|12627.5|22
1654077510000|2022-06-01 09:58:30|12630.8|12628.8|12632.3|12630.3|12633.6|12631.6|12630.5|12628.5|20
1654077520000|2022-06-01 09:58:40|12632.1|12630.1|12632.1|12630.1|12632.5|12630.5|12631.8|12629.8|3
1654077530000|2022-06-01 09:58:50|12632.2|12630.2|12633.2|12631.2|12633.3|12631.3|12632.2|12630.2|3
1654077540000|2022-06-01 09:59:00|12633.3|12631.3|12632.8|12630.8|12633.3|12631.3|12632.5|12630.5|5
1654077550000|2022-06-01 09:59:10|12632.7|12630.7|12630.6|12628.6|12632.7|12630.7|12630.5|12628.5|14
1654077560000|2022-06-01 09:59:20|12631.1|12629.1|12630.8|12628.8|12631.1|12629.1|12630.3|12628.3|10
1654077570000|2022-06-01 09:59:30|12631|12629|12631.1|12629.1|12631.6|12629.6|12630.5|12628.5|4
1654077580000|2022-06-01 09:59:40|12631|12629|12626.8|12624.8|12631.1|12629.1|12626|12624|69
1654077590000|2022-06-01 09:59:50|12627.2|12625.2|12627.5|12625.5|12628.1|12626.1|12626.8|12624.8|14
1654077600000|2022-06-01 10:00:00|12627.6|12625.6|12626.6|12624.6|12627.7|12625.7|12625.7|12623.7|28
1654077610000|2022-06-01 10:00:10|12627.3|12625.3|12629.5|12627.5|12629.5|12627.5|12627.3|12625.3|28
1654077620000|2022-06-01 10:00:20|12629.8|12627.8|12630.6|12628.6|12630.7|12628.7|12629.5|12627.5|25
1654077630000|2022-06-01 10:00:30|12630.7|12628.7|12631.1|12629.1|12632.2|12630.2|12630.7|12628.7|11
1654077640000|2022-06-01 10:00:40|12631.2|12629.2|12631.3|12629.3|12634.5|12632.5|12630.5|12628.5|57
1654077650000|2022-06-01 10:00:50|12631.5|12629.5|12631.7|12629.7|12632.5|12630.5|12631.5|12629.5|7
1654077660000|2022-06-01 10:01:00|12631.8|12629.8|12632.3|12630.3|12632.6|12630.6|12631.2|12629.2|11
1654077670000|2022-06-01 10:01:10|12632.2|12630.2|12630.7|12628.7|12632.5|12630.5|12630.6|12628.6|2
1654077680000|2022-06-01 10:01:20|12630.3|12628.3|12630.5|12628.5|12630.8|12628.8|12629|12627|8
1654077690000|2022-06-01 10:01:30|12630.2|12628.2|12630.1|12628.1|12630.3|12628.3|12629.3|12627.3|8
1654077700000|2022-06-01 10:01:40|12630.2|12628.2|12630.6|12628.6|12630.7|12628.7|12630.1|12628.1|5
1654077710000|2022-06-01 10:01:50|12630.7|12628.7|12628.3|12626.3|12630.7|12628.7|12626.5|12624.5|29
1654077720000|2022-06-01 10:02:00|12628.5|12626.5|12627.3|12625.3|12628.7|12626.7|12627.2|12625.2|9
1654077730000|2022-06-01 10:02:10|12627.1|12625.1|12630.6|12628.6|12631.3|12629.3|12626.8|12624.8|18
1654077740000|2022-06-01 10:02:20|12631.1|12629.1|12631|12629|12632|12630|12630.1|12628.1|13
1654077750000|2022-06-01 10:02:30|12631.3|12629.3|12633|12631|12633.3|12631.3|12631.1|12629.1|14
1654077760000|2022-06-01 10:02:40|12633.1|12631.1|12633.5|12631.5|12633.5|12631.5|12631.8|12629.8|20
1654077770000|2022-06-01 10:02:50|12633.1|12631.1|12634.2|12632.2|12634.8|12632.8|12633.1|12631.1|19
1654077780000|2022-06-01 10:03:00|12634.8|12632.8|12632.7|12630.7|12634.8|12632.8|12632.1|12630.1|18
1654077790000|2022-06-01 10:03:10|12632.6|12630.6|12631|12629|12632.6|12630.6|12630|12628|24
1654077800000|2022-06-01 10:03:20|12631.6|12629.6|12630.3|12628.3|12631.6|12629.6|12629.2|12627.2|44
1654077810000|2022-06-01 10:03:30|12629.8|12627.8|12633|12631|12633.2|12631.2|12629.6|12627.6|11
1654077820000|2022-06-01 10:03:40|12633.1|12631.1|12633.3|12631.3|12633.7|12631.7|12632.7|12630.7|10
1654077830000|2022-06-01 10:03:50|12633.2|12631.2|12632.7|12630.7|12634.1|12632.1|12632.6|12630.6|11
1654077840000|2022-06-01 10:04:00|12632.6|12630.6|12631.1|12629.1|12632.8|12630.8|12630.7|12628.7|12
1654077850000|2022-06-01 10:04:10|12631.3|12629.3|12631.2|12629.2|12631.8|12629.8|12630.5|12628.5|9
1654077860000|2022-06-01 10:04:20|12631.1|12629.1|12631.2|12629.2|12631.8|12629.8|12630.8|12628.8|6
1654077870000|2022-06-01 10:04:30|12631|12629|12631.1|12629.1|12631.2|12629.2|12629.8|12627.8|13
1654077880000|2022-06-01 10:04:40|12631.2|12629.2|12630.1|12628.1|12631.3|12629.3|12629.8|12627.8|8
1654077890000|2022-06-01 10:04:50|12629.8|12627.8|12628.6|12626.6|12630|12628|12628.6|12626.6|4
1654077900000|2022-06-01 10:05:00|12628.5|12626.5|12629.6|12627.6|12629.7|12627.7|12627.3|12625.3|16
1654077910000|2022-06-01 10:05:10|12629.7|12627.7|12629.8|12627.8|12630|12628|12629.5|12627.5|3
1654077920000|2022-06-01 10:05:20|12629.7|12627.7|12629.6|12627.6|12630.2|12628.2|12629.2|12627.2|3
1654077930000|2022-06-01 10:05:30|12629.7|12627.7|12631.2|12629.2|12631.7|12629.7|12629.7|12627.7|4
1654077940000|2022-06-01 10:05:40|12631.1|12629.1|12631.6|12629.6|12632.3|12630.3|12631.1|12629.1|16
1654077950000|2022-06-01 10:05:50|12631.8|12629.8|12631.3|12629.3|12632|12630|12631.3|12629.3|4
1654077960000|2022-06-01 10:06:00|12631.1|12629.1|12628.2|12626.2|12631.1|12629.1|12627.8|12625.8|27
1654077970000|2022-06-01 10:06:10|12628.1|12626.1|12623.8|12621.8|12628.1|12626.1|12623|12621|96
1654077980000|2022-06-01 10:06:20|12624.1|12622.1|12626.7|12624.7|12626.7|12624.7|12624.1|12622.1|18
1654077990000|2022-06-01 10:06:30|12626.8|12624.8|12626.2|12624.2|12627.2|12625.2|12626.1|12624.1|9
1654078000000|2022-06-01 10:06:40|12626|12624|12626.1|12624.1|12627.2|12625.2|12625.1|12623.1|39
1654078010000|2022-06-01 10:06:50|12625.8|12623.8|12625|12623|12626.8|12624.8|12624.3|12622.3|34
1654078020000|2022-06-01 10:07:00|12624.8|12622.8|12625.3|12623.3|12626.5|12624.5|12624.8|12622.8|4
1654078030000|2022-06-01 10:07:10|12625.5|12623.5|12625.8|12623.8|12626.5|12624.5|12625.5|12623.5|3
1654078040000|2022-06-01 10:07:20|12625.7|12623.7|12623.5|12621.5|12625.7|12623.7|12622.8|12620.8|31
1654078050000|2022-06-01 10:07:30|12623.6|12621.6|12624.3|12622.3|12624.8|12622.8|12623.3|12621.3|11
1654078060000|2022-06-01 10:07:40|12624.1|12622.1|12623.2|12621.2|12624.1|12622.1|12622.8|12620.8|6
1654078070000|2022-06-01 10:07:50|12623.7|12621.7|12620|12618|12623.7|12621.7|12619.6|12617.6|57
1654078080000|2022-06-01 10:08:00|12618.3|12616.3|12618.5|12616.5|12619.8|12617.8|12618.1|12616.1|49
1654078090000|2022-06-01 10:08:10|12618.6|12616.6|12619.7|12617.7|12619.8|12617.8|12617.3|12615.3|41
1654078100000|2022-06-01 10:08:20|12618.6|12616.6|12616.6|12614.6|12618.7|12616.7|12615.7|12613.7|31
1654078110000|2022-06-01 10:08:30|12616.7|12614.7|12618.6|12616.6|12618.6|12616.6|12616.7|12614.7|17
1654078120000|2022-06-01 10:08:40|12618.3|12616.3|12617.1|12615.1|12618.5|12616.5|12616.8|12614.8|12
1654078130000|2022-06-01 10:08:50|12618.7|12616.7|12618.5|12616.5|12620.1|12618.1|12617.8|12615.8|32
1654078140000|2022-06-01 10:09:00|12618.2|12616.2|12620.8|12618.8|12623.1|12621.1|12618.1|12616.1|34
1654078150000|2022-06-01 10:09:10|12621.6|12619.6|12620.8|12618.8|12622|12620|12620|12618|17
1654078160000|2022-06-01 10:09:20|12620.7|12618.7|12620.3|12618.3|12620.7|12618.7|12619.8|12617.8|5
1654078170000|2022-06-01 10:09:30|12620.5|12618.5|12620.6|12618.6|12621|12619|12620.1|12618.1|14
1654078180000|2022-06-01 10:09:40|12620.5|12618.5|12620.5|12618.5|12620.5|12618.5|12619|12617|11
1654078190000|2022-06-01 10:09:50|12621.2|12619.2|12621.5|12619.5|12621.7|12619.7|12620.5|12618.5|9
1654078200000|2022-06-01 10:10:00|12621.3|12619.3|12621.3|12619.3|12622.7|12620.7|12621.3|12619.3|15
1654078210000|2022-06-01 10:10:10|12621.2|12619.2|12620.7|12618.7|12621.3|12619.3|12620.6|12618.6|6
1654078220000|2022-06-01 10:10:20|12620.2|12618.2|12620.5|12618.5|12620.8|12618.8|12619.7|12617.7|17
1654078230000|2022-06-01 10:10:30|12620.3|12618.3|12620.1|12618.1|12620.5|12618.5|12619.2|12617.2|9
1654078240000|2022-06-01 10:10:40|12620|12618|12617.3|12615.3|12620.3|12618.3|12617.3|12615.3|25
1654078250000|2022-06-01 10:10:50|12616.8|12614.8|12617.3|12615.3|12617.7|12615.7|12615.8|12613.8|19
1654078260000|2022-06-01 10:11:00|12617.2|12615.2|12619.1|12617.1|12619.3|12617.3|12617.2|12615.2|16
1654078270000|2022-06-01 10:11:10|12619.2|12617.2|12617.8|12615.8|12619.2|12617.2|12617.6|12615.6|3
1654078280000|2022-06-01 10:11:20|12617.2|12615.2|12616.6|12614.6|12617.7|12615.7|12616.5|12614.5|15
1654078290000|2022-06-01 10:11:30|12616.8|12614.8|12617.5|12615.5|12617.5|12615.5|12616.7|12614.7|3
1654078300000|2022-06-01 10:11:40|12618.2|12616.2|12619.8|12617.8|12620.5|12618.5|12618|12616|29
1654078310000|2022-06-01 10:11:50|12620.2|12618.2|12619.8|12617.8|12620.6|12618.6|12619.8|12617.8|3
1654078320000|2022-06-01 10:12:00|12620|12618|12619.8|12617.8|12621.6|12619.6|12619.8|12617.8|8
1654078330000|2022-06-01 10:12:10|12620|12618|12618.8|12616.8|12620.2|12618.2|12618.7|12616.7|8
1654078340000|2022-06-01 10:12:20|12619.1|12617.1|12618.8|12616.8|12619.2|12617.2|12618.7|12616.7|4
1654078350000|2022-06-01 10:12:30|12618.7|12616.7|12619.1|12617.1|12619.3|12617.3|12618.6|12616.6|9
1654078360000|2022-06-01 10:12:40|12618.5|12616.5|12618.8|12616.8|12619.1|12617.1|12618|12616|8
1654078370000|2022-06-01 10:12:50|12618.7|12616.7|12620.1|12618.1|12620.5|12618.5|12618.6|12616.6|4
1654078380000|2022-06-01 10:13:00|12620|12618|12619.8|12617.8|12620.6|12618.6|12619.8|12617.8|3
1654078390000|2022-06-01 10:13:10|12618|12616|12612.8|12610.8|12618.1|12616.1|12611|12609|119
1654078400000|2022-06-01 10:13:20|12612.5|12610.5|12611.6|12609.6|12612.5|12610.5|12610|12608|51
1654078410000|2022-06-01 10:13:30|12612.1|12610.1|12611.6|12609.6|12613.7|12611.7|12611.6|12609.6|25
1654078420000|2022-06-01 10:13:40|12611.5|12609.5|12615.5|12613.5|12616.3|12614.3|12611.3|12609.3|19
1654078430000|2022-06-01 10:13:50|12615.6|12613.6|12619|12617|12619.3|12617.3|12615.6|12613.6|15
1654078440000|2022-06-01 10:14:00|12619.1|12617.1|12616.7|12614.7|12620|12618|12616.7|12614.7|20
1654078450000|2022-06-01 10:14:10|12616.6|12614.6|12617.5|12615.5|12617.6|12615.6|12616.5|12614.5|2
1654078460000|2022-06-01 10:14:20|12617.7|12615.7|12619.2|12617.2|12619.2|12617.2|12617.7|12615.7|16
1654078470000|2022-06-01 10:14:30|12619.1|12617.1|12618.8|12616.8|12619.1|12617.1|12617.7|12615.7|6
1654078480000|2022-06-01 10:14:40|12620.1|12618.1|12619.8|12617.8|12620.8|12618.8|12618.5|12616.5|37
1654078490000|2022-06-01 10:14:50|12621.1|12619.1|12617.8|12615.8|12621.2|12619.2|12617.8|12615.8|29
1654078500000|2022-06-01 10:15:00|12618|12616|12618.8|12616.8|12619.1|12617.1|12617.7|12615.7|11
1654078510000|2022-06-01 10:15:10|12618.3|12616.3|12617.8|12615.8|12618.7|12616.7|12617.8|12615.8|11
1654078520000|2022-06-01 10:15:20|12618.1|12616.1|12619.3|12617.3|12619.3|12617.3|12617.8|12615.8|9
1654078530000|2022-06-01 10:15:30|12618.8|12616.8|12617.2|12615.2|12619.2|12617.2|12616.8|12614.8|15
1654078540000|2022-06-01 10:15:40|12617.3|12615.3|12617.5|12615.5|12618.3|12616.3|12617.3|12615.3|17
1654078550000|2022-06-01 10:15:50|12617.3|12615.3|12617.6|12615.6|12618.3|12616.3|12617.2|12615.2|15
1654078560000|2022-06-01 10:16:00|12617.7|12615.7|12619.2|12617.2|12619.6|12617.6|12617.7|12615.7|10
1654078570000|2022-06-01 10:16:10|12619.3|12617.3|12620.2|12618.2|12620.2|12618.2|12618.7|12616.7|28
1654078580000|2022-06-01 10:16:20|12620.7|12618.7|12620.6|12618.6|12621|12619|12620.3|12618.3|13
1654078590000|2022-06-01 10:16:30|12620.5|12618.5|12620.1|12618.1|12621.1|12619.1|12619.1|12617.1|22
1654078600000|2022-06-01 10:16:40|12620.8|12618.8|12620.1|12618.1|12620.8|12618.8|12619.1|12617.1|13
1654078610000|2022-06-01 10:16:50|12620.2|12618.2|12620.3|12618.3|12620.5|12618.5|12619.7|12617.7|18
1654078620000|2022-06-01 10:17:00|12620.2|12618.2|12621.3|12619.3|12621.3|12619.3|12619.7|12617.7|17
1654078630000|2022-06-01 10:17:10|12621.2|12619.2|12619.2|12617.2|12621.2|12619.2|12618.8|12616.8|11
1654078640000|2022-06-01 10:17:20|12619.1|12617.1|12620.5|12618.5|12620.7|12618.7|12618.7|12616.7|5
1654078650000|2022-06-01 10:17:30|12620.8|12618.8|12619.8|12617.8|12622|12620|12619.8|12617.8|14
1654078660000|2022-06-01 10:17:40|12620.1|12618.1|12619.8|12617.8|12621.3|12619.3|12619.2|12617.2|12
1654078670000|2022-06-01 10:17:50|12620.3|12618.3|12620.5|12618.5|12620.5|12618.5|12619.5|12617.5|9
1654078680000|2022-06-01 10:18:00|12620.6|12618.6|12623.1|12621.1|12624.5|12622.5|12619.7|12617.7|31
1654078690000|2022-06-01 10:18:10|12623.2|12621.2|12622.5|12620.5|12624.5|12622.5|12622.2|12620.2|10
1654078700000|2022-06-01 10:18:20|12622.2|12620.2|12624.3|12622.3|12625|12623|12622.2|12620.2|18
1654078710000|2022-06-01 10:18:30|12624.5|12622.5|12625.1|12623.1|12625.3|12623.3|12624|12622|13
1654078720000|2022-06-01 10:18:40|12625.2|12623.2|12625|12623|12625.3|12623.3|12625|12623|7
1654078730000|2022-06-01 10:18:50|12625.6|12623.6|12627.2|12625.2|12628|12626|12625.6|12623.6|34
1654078740000|2022-06-01 10:19:00|12627.3|12625.3|12628.2|12626.2|12628.2|12626.2|12626.5|12624.5|42
1654078750000|2022-06-01 10:19:10|12628.1|12626.1|12629.6|12627.6|12630|12628|12627.6|12625.6|57
1654078760000|2022-06-01 10:19:20|12629.5|12627.5|12628.8|12626.8|12629.5|12627.5|12628.2|12626.2|23
1654078770000|2022-06-01 10:19:30|12628.7|12626.7|12625.3|12623.3|12628.7|12626.7|12624.3|12622.3|52
1654078780000|2022-06-01 10:19:40|12625.8|12623.8|12626.3|12624.3|12627.1|12625.1|12625.8|12623.8|20
1654078790000|2022-06-01 10:19:50|12626.5|12624.5|12626.2|12624.2|12626.8|12624.8|12626.2|12624.2|5
1654078800000|2022-06-01 10:20:00|12626.3|12624.3|12626.6|12624.6|12628|12626|12626.3|12624.3|40
1654078810000|2022-06-01 10:20:10|12626.7|12624.7|12625.6|12623.6|12627.2|12625.2|12624.6|12622.6|47
1654078820000|2022-06-01 10:20:20|12625.2|12623.2|12622|12620|12625.5|12623.5|12621.8|12619.8|29
1654078830000|2022-06-01 10:20:30|12622.2|12620.2|12623.3|12621.3|12623.6|12621.6|12621.2|12619.2|20
1654078840000|2022-06-01 10:20:40|12623.2|12621.2|12622|12620|12624.1|12622.1|12622|12620|9
1654078850000|2022-06-01 10:20:50|12621.8|12619.8|12622.2|12620.2|12622.3|12620.3|12621.1|12619.1|8
1654078860000|2022-06-01 10:21:00|12622.1|12620.1|12623.8|12621.8|12624.1|12622.1|12622.1|12620.1|21
1654078870000|2022-06-01 10:21:10|12623.5|12621.5|12624|12622|12624.6|12622.6|12623.5|12621.5|16
1654078880000|2022-06-01 10:21:20|12623.8|12621.8|12628|12626|12628.3|12626.3|12623.3|12621.3|25
1654078890000|2022-06-01 10:21:30|12628.1|12626.1|12627.8|12625.8|12628.2|12626.2|12627.1|12625.1|22
1654078900000|2022-06-01 10:21:40|12627.7|12625.7|12628.6|12626.6|12628.7|12626.7|12627.6|12625.6|35
1654078910000|2022-06-01 10:21:50|12628.5|12626.5|12628.3|12626.3|12628.6|12626.6|12627.7|12625.7|24
1654078920000|2022-06-01 10:22:00|12628.5|12626.5|12628.1|12626.1|12628.8|12626.8|12627.2|12625.2|28
1654078930000|2022-06-01 10:22:10|12628|12626|12625.8|12623.8|12628|12626|12625.7|12623.7|20
1654078940000|2022-06-01 10:22:20|12625.7|12623.7|12627.5|12625.5|12628.8|12626.8|12625.7|12623.7|18
1654078950000|2022-06-01 10:22:30|12627|12625|12626.3|12624.3|12627|12625|12625.7|12623.7|8
1654078960000|2022-06-01 10:22:40|12626.6|12624.6|12625.8|12623.8|12626.6|12624.6|12625.3|12623.3|9
1654078970000|2022-06-01 10:22:50|12625.6|12623.6|12623.6|12621.6|12625.6|12623.6|12623.6|12621.6|4
1654078980000|2022-06-01 10:23:00|12623.3|12621.3|12623.8|12621.8|12625.6|12623.6|12623|12621|23
1654078990000|2022-06-01 10:23:10|12623|12621|12622.5|12620.5|12623.6|12621.6|12622.3|12620.3|18
1654079000000|2022-06-01 10:23:20|12623.3|12621.3|12619.1|12617.1|12623.3|12621.3|12617.7|12615.7|30
1654079010000|2022-06-01 10:23:30|12618.6|12616.6|12617.3|12615.3|12619.1|12617.1|12616.3|12614.3|37
1654079020000|2022-06-01 10:23:40|12617.1|12615.1|12615.7|12613.7|12617.1|12615.1|12614.5|12612.5|63
1654079030000|2022-06-01 10:23:50|12615.6|12613.6|12613.8|12611.8|12615.7|12613.7|12613.8|12611.8|32
1654079040000|2022-06-01 10:24:00|12613.7|12611.7|12617.3|12615.3|12617.3|12615.3|12613.3|12611.3|45
1654079050000|2022-06-01 10:24:10|12617.2|12615.2|12618.6|12616.6|12618.8|12616.8|12617.1|12615.1|10
1654079060000|2022-06-01 10:24:20|12619.3|12617.3|12618|12616|12620.1|12618.1|12617.3|12615.3|20
1654079070000|2022-06-01 10:24:30|12617.8|12615.8|12618.6|12616.6|12619.8|12617.8|12617.7|12615.7|22
1654079080000|2022-06-01 10:24:40|12618.8|12616.8|12619.1|12617.1|12619.3|12617.3|12617.3|12615.3|10
1654079090000|2022-06-01 10:24:50|12619|12617|12620.1|12618.1|12620.1|12618.1|12618.8|12616.8|3
1654079100000|2022-06-01 10:25:00|12620|12618|12621.2|12619.2|12621.3|12619.3|12620|12618|6
1654079110000|2022-06-01 10:25:10|12621.3|12619.3|12620.8|12618.8|12621.3|12619.3|12620.7|12618.7|4
1654079120000|2022-06-01 10:25:20|12620.7|12618.7|12619.7|12617.7|12620.7|12618.7|12619.7|12617.7|6
1654079130000|2022-06-01 10:25:30|12619.8|12617.8|12617.7|12615.7|12619.8|12617.8|12617.7|12615.7|0
1654079140000|2022-06-01 10:25:40|12617.3|12615.3|12618.1|12616.1|12618.7|12616.7|12617.3|12615.3|6
1654079150000|2022-06-01 10:25:50|12618|12616|12617.7|12615.7|12618.7|12616.7|12617.6|12615.6|1
1654079160000|2022-06-01 10:26:00|12617.8|12615.8|12619.2|12617.2|12619.2|12617.2|12616.8|12614.8|14
1654079170000|2022-06-01 10:26:10|12619.1|12617.1|12619.7|12617.7|12620.2|12618.2|12618.7|12616.7|4
1654079180000|2022-06-01 10:26:20|12619.8|12617.8|12620|12618|12620.1|12618.1|12619.5|12617.5|2
1654079190000|2022-06-01 10:26:30|12619.7|12617.7|12620|12618|12620|12618|12619.1|12617.1|6
1654079200000|2022-06-01 10:26:40|12619.8|12617.8|12618.5|12616.5|12619.8|12617.8|12618.3|12616.3|2
1654079210000|2022-06-01 10:26:50|12618.3|12616.3|12618.8|12616.8|12619|12617|12617.3|12615.3|19
1654079220000|2022-06-01 10:27:00|12618.5|12616.5|12618.7|12616.7|12618.8|12616.8|12617.7|12615.7|3
1654079230000|2022-06-01 10:27:10|12618.6|12616.6|12619.8|12617.8|12620.5|12618.5|12617.6|12615.6|33
1654079240000|2022-06-01 10:27:20|12619.7|12617.7|12619|12617|12620|12618|12618.7|12616.7|3
1654079250000|2022-06-01 10:27:30|12619.1|12617.1|12619.6|12617.6|12619.6|12617.6|12618.8|12616.8|4
1654079260000|2022-06-01 10:27:40|12619.7|12617.7|12614.6|12612.6|12620.6|12618.6|12614.3|12612.3|26
1654079270000|2022-06-01 10:27:50|12614.8|12612.8|12614.8|12612.8|12615.6|12613.6|12611.6|12609.6|66
1654079280000|2022-06-01 10:28:00|12614.7|12612.7|12615.5|12613.5|12616|12614|12614.7|12612.7|9
1654079290000|2022-06-01 10:28:10|12617.2|12615.2|12618.2|12616.2|12620|12618|12616.6|12614.6|33
1654079300000|2022-06-01 10:28:20|12618.3|12616.3|12615.1|12613.1|12619|12617|12615.1|12613.1|12
1654079310000|2022-06-01 10:28:30|12615.2|12613.2|12616.8|12614.8|12617.5|12615.5|12615.2|12613.2|12
1654079320000|2022-06-01 10:28:40|12616.6|12614.6|12617.8|12615.8|12618.1|12616.1|12616.5|12614.5|9
1654079330000|2022-06-01 10:28:50|12617.5|12615.5|12619.3|12617.3|12620.3|12618.3|12617.3|12615.3|30
1654079340000|2022-06-01 10:29:00|12619.5|12617.5|12620.1|12618.1|12620.6|12618.6|12619.1|12617.1|8
1654079350000|2022-06-01 10:29:10|12620.7|12618.7|12619.8|12617.8|12620.7|12618.7|12619|12617|13
1654079360000|2022-06-01 10:29:20|12620|12618|12620.2|12618.2|12620.3|12618.3|12619.7|12617.7|1
1654079370000|2022-06-01 10:29:30|12620.3|12618.3|12619|12617|12621|12619|12618.7|12616.7|25
1654079380000|2022-06-01 10:29:40|12619.1|12617.1|12620.6|12618.6|12620.8|12618.8|12618.8|12616.8|14
1654079390000|2022-06-01 10:29:50|12619.7|12617.7|12618.8|12616.8|12619.7|12617.7|12618.8|12616.8|4
1654079400000|2022-06-01 10:30:00|12619.1|12617.1|12621.5|12619.5|12622.1|12620.1|12618.8|12616.8|11
1654079410000|2022-06-01 10:30:10|12621.2|12619.2|12620|12618|12622.7|12620.7|12620|12618|18
1654079420000|2022-06-01 10:30:20|12620.1|12618.1|12622.6|12620.6|12623.2|12621.2|12620|12618|8
1654079430000|2022-06-01 10:30:30|12622.5|12620.5|12619.5|12617.5|12622.5|12620.5|12619.2|12617.2|12
1654079440000|2022-06-01 10:30:40|12619.6|12617.6|12621|12619|12621|12619|12619.1|12617.1|5
1654079450000|2022-06-01 10:30:50|12619.7|12617.7|12621.5|12619.5|12621.7|12619.7|12619.7|12617.7|42
1654079460000|2022-06-01 10:31:00|12620.6|12618.6|12625.1|12623.1|12625.8|12623.8|12620.3|12618.3|61
1654079470000|2022-06-01 10:31:10|12625.2|12623.2|12624.8|12622.8|12625.6|12623.6|12624.7|12622.7|4
1654079480000|2022-06-01 10:31:20|12624.2|12622.2|12625.6|12623.6|12625.6|12623.6|12622.5|12620.5|28
1654079490000|2022-06-01 10:31:30|12625.5|12623.5|12626.1|12624.1|12626.6|12624.6|12625.5|12623.5|15
1654079500000|2022-06-01 10:31:40|12626.2|12624.2|12630.1|12628.1|12630.3|12628.3|12626.2|12624.2|40
1654079510000|2022-06-01 10:31:50|12630|12628|12627.8|12625.8|12630.6|12628.6|12627.7|12625.7|37
1654079520000|2022-06-01 10:32:00|12627.7|12625.7|12629.1|12627.1|12629.1|12627.1|12627.7|12625.7|12
1654079530000|2022-06-01 10:32:10|12629|12627|12632.3|12630.3|12632.5|12630.5|12628.8|12626.8|38
1654079540000|2022-06-01 10:32:20|12632.6|12630.6|12635.5|12633.5|12635.6|12633.6|12632.3|12630.3|71
1654079550000|2022-06-01 10:32:30|12635.6|12633.6|12635.7|12633.7|12635.8|12633.8|12634.3|12632.3|29
1654079560000|2022-06-01 10:32:40|12635.8|12633.8|12635.6|12633.6|12636.8|12634.8|12635.2|12633.2|42
1654079570000|2022-06-01 10:32:50|12635.5|12633.5|12633.5|12631.5|12635.7|12633.7|12631.6|12629.6|20
1654079580000|2022-06-01 10:33:00|12633.3|12631.3|12634.3|12632.3|12634.3|12632.3|12633|12631|5
1654079590000|2022-06-01 10:33:10|12635.3|12633.3|12631|12629|12635.5|12633.5|12630.8|12628.8|27
1654079600000|2022-06-01 10:33:20|12630.8|12628.8|12630.5|12628.5|12632.6|12630.6|12630.3|12628.3|13
1654079610000|2022-06-01 10:33:30|12630.3|12628.3|12629.5|12627.5|12630.5|12628.5|12628.7|12626.7|13
1654079620000|2022-06-01 10:33:40|12629.3|12627.3|12630.2|12628.2|12631|12629|12629.2|12627.2|6
1654079630000|2022-06-01 10:33:50|12630.3|12628.3|12630.5|12628.5|12631.2|12629.2|12630|12628|6
1654079640000|2022-06-01 10:34:00|12630.7|12628.7|12631.7|12629.7|12632.5|12630.5|12630|12628|10
1654079650000|2022-06-01 10:34:10|12631.8|12629.8|12631.1|12629.1|12632.2|12630.2|12630.7|12628.7|1
1654079660000|2022-06-01 10:34:20|12630.8|12628.8|12627.7|12625.7|12630.8|12628.8|12627.2|12625.2|15
1654079670000|2022-06-01 10:34:30|12627.6|12625.6|12627.1|12625.1|12627.6|12625.6|12626.7|12624.7|4
1654079680000|2022-06-01 10:34:40|12627|12625|12626.5|12624.5|12627|12625|12626.2|12624.2|11
1654079690000|2022-06-01 10:34:50|12626.6|12624.6|12626.3|12624.3|12627.1|12625.1|12626.3|12624.3|0
1654079700000|2022-06-01 10:35:00|12626.5|12624.5|12627.1|12625.1|12627.1|12625.1|12626.1|12624.1|7
1654079710000|2022-06-01 10:35:10|12626.3|12624.3|12626.2|12624.2|12626.7|12624.7|12626.2|12624.2|7
1654079720000|2022-06-01 10:35:20|12626.3|12624.3|12626.3|12624.3|12627|12625|12626.3|12624.3|11
1654079730000|2022-06-01 10:35:30|12627|12625|12628.5|12626.5|12628.5|12626.5|12626.8|12624.8|12
1654079740000|2022-06-01 10:35:40|12628.3|12626.3|12630.2|12628.2|12630.2|12628.2|12628.3|12626.3|9
1654079750000|2022-06-01 10:35:50|12630.1|12628.1|12629.6|12627.6|12630.2|12628.2|12629.2|12627.2|6
1654079760000|2022-06-01 10:36:00|12629.5|12627.5|12629.6|12627.6|12629.7|12627.7|12628.2|12626.2|3
1654079770000|2022-06-01 10:36:10|12630.1|12628.1|12630.5|12628.5|12632|12630|12630.1|12628.1|10
1654079780000|2022-06-01 10:36:20|12630.6|12628.6|12632.1|12630.1|12633.7|12631.7|12630.3|12628.3|27
1654079790000|2022-06-01 10:36:30|12631.8|12629.8|12632.2|12630.2|12633.8|12631.8|12631.5|12629.5|13
1654079800000|2022-06-01 10:36:40|12632.3|12630.3|12632.3|12630.3|12633.2|12631.2|12631.7|12629.7|9
1654079810000|2022-06-01 10:36:50|12632.5|12630.5|12629.6|12627.6|12632.6|12630.6|12629.6|12627.6|7
1654079820000|2022-06-01 10:37:00|12629.7|12627.7|12630.2|12628.2|12630.5|12628.5|12629.7|12627.7|7
1654079830000|2022-06-01 10:37:10|12629.1|12627.1|12629.2|12627.2|12629.5|12627.5|12628.5|12626.5|15
1654079840000|2022-06-01 10:37:20|12629.1|12627.1|12628.7|12626.7|12629.2|12627.2|12628.7|12626.7|3
1654079850000|2022-06-01 10:37:30|12628.6|12626.6|12628|12626|12628.8|12626.8|12628|12626|12
1654079870000|2022-06-01 10:37:50|12627.7|12625.7|12627.3|12625.3|12627.7|12625.7|12626.3|12624.3|24
1654079880000|2022-06-01 10:38:00|12627.2|12625.2|12629.1|12627.1|12630.2|12628.2|12627|12625|32
1654079890000|2022-06-01 10:38:10|12629|12627|12629.2|12627.2|12629.3|12627.3|12628.7|12626.7|4
1654079900000|2022-06-01 10:38:20|12629.5|12627.5|12628.5|12626.5|12629.5|12627.5|12628.3|12626.3|6
1654079910000|2022-06-01 10:38:30|12628.6|12626.6|12623.8|12621.8|12628.6|12626.6|12623.8|12621.8|33
1654079920000|2022-06-01 10:38:40|12623.7|12621.7|12623.7|12621.7|12624.7|12622.7|12623.2|12621.2|15
1654079930000|2022-06-01 10:38:50|12621.1|12619.1|12620.3|12618.3|12621.8|12619.8|12618.7|12616.7|85
1654079940000|2022-06-01 10:39:00|12620.5|12618.5|12618.8|12616.8|12621.5|12619.5|12618.8|12616.8|19
1654079950000|2022-06-01 10:39:10|12619.2|12617.2|12617.6|12615.6|12619.2|12617.2|12617.5|12615.5|15
1654079960000|2022-06-01 10:39:20|12616.7|12614.7|12615.3|12613.3|12617.1|12615.1|12614.3|12612.3|63
1654079970000|2022-06-01 10:39:30|12615.5|12613.5|12616.1|12614.1|12616.2|12614.2|12615.1|12613.1|21
1654079980000|2022-06-01 10:39:40|12616|12614|12617.8|12615.8|12618.2|12616.2|12614.8|12612.8|22
1654079990000|2022-06-01 10:39:50|12618.1|12616.1|12616.3|12614.3|12618.2|12616.2|12615.6|12613.6|15
1654080000000|2022-06-01 10:40:00|12616|12614|12618.6|12616.6|12618.6|12616.6|12615.8|12613.8|31
1654080010000|2022-06-01 10:40:10|12618.7|12616.7|12620.5|12618.5|12621.3|12619.3|12618|12616|10
1654080020000|2022-06-01 10:40:20|12621|12619|12622.3|12620.3|12622.3|12620.3|12621|12619|14
1654080030000|2022-06-01 10:40:30|12622.5|12620.5|12623.6|12621.6|12623.7|12621.7|12621.6|12619.6|21
1654080040000|2022-06-01 10:40:40|12623.7|12621.7|12624.7|12622.7|12625.1|12623.1|12623.7|12621.7|8
1654080050000|2022-06-01 10:40:50|12625|12623|12626.5|12624.5|12626.6|12624.6|12624.8|12622.8|11
1654080060000|2022-06-01 10:41:00|12626.3|12624.3|12625.5|12623.5|12628.1|12626.1|12625.2|12623.2|21
1654080070000|2022-06-01 10:41:10|12625.3|12623.3|12625.6|12623.6|12625.6|12623.6|12625|12623|7
1654080080000|2022-06-01 10:41:20|12625.5|12623.5|12626.1|12624.1|12626.3|12624.3|12625.5|12623.5|9
1654080090000|2022-06-01 10:41:30|12626.2|12624.2|12625.6|12623.6|12627.2|12625.2|12625.3|12623.3|26
1654080100000|2022-06-01 10:41:40|12626|12624|12626.6|12624.6|12627|12625|12626|12624|10
1654080110000|2022-06-01 10:41:50|12626.3|12624.3|12631.2|12629.2|12631.8|12629.8|12626.3|12624.3|57
1654080120000|2022-06-01 10:42:00|12631.1|12629.1|12630.7|12628.7|12631.1|12629.1|12630.6|12628.6|8
1654080130000|2022-06-01 10:42:10|12630.2|12628.2|12627.7|12625.7|12630.2|12628.2|12627|12625|65
1654080140000|2022-06-01 10:42:20|12627.8|12625.8|12628.8|12626.8|12629.1|12627.1|12627.8|12625.8|6
1654080150000|2022-06-01 10:42:30|12629|12627|12629.1|12627.1|12629.3|12627.3|12628.3|12626.3|8
1654080160000|2022-06-01 10:42:40|12629|12627|12627.2|12625.2|12629.1|12627.1|12627.1|12625.1|15
1654080170000|2022-06-01 10:42:50|12627.3|12625.3|12628.3|12626.3|12628.5|12626.5|12627.1|12625.1|2
1654080180000|2022-06-01 10:43:00|12628.5|12626.5|12625.7|12623.7|12628.8|12626.8|12625.7|12623.7|9
1654080190000|2022-06-01 10:43:10|12626|12624|12627.7|12625.7|12627.8|12625.8|12625.8|12623.8|6
1654080200000|2022-06-01 10:43:20|12627.6|12625.6|12628.5|12626.5|12628.7|12626.7|12627.3|12625.3|3
1654080210000|2022-06-01 10:43:30|12628.6|12626.6|12630|12628|12630|12628|12628.6|12626.6|7
1654080220000|2022-06-01 10:43:40|12628.8|12626.8|12631.1|12629.1|12631.1|12629.1|12628.8|12626.8|14
1654080230000|2022-06-01 10:43:50|12630.8|12628.8|12632.5|12630.5|12632.7|12630.7|12630.5|12628.5|39
1654080240000|2022-06-01 10:44:00|12631.8|12629.8|12633.3|12631.3|12634.5|12632.5|12631.7|12629.7|48
1654080250000|2022-06-01 10:44:10|12633.2|12631.2|12631.1|12629.1|12633.3|12631.3|12630.7|12628.7|10
1654080260000|2022-06-01 10:44:20|12631.2|12629.2|12632.1|12630.1|12632.2|12630.2|12631|12629|2
1654080270000|2022-06-01 10:44:30|12632.2|12630.2|12632.7|12630.7|12633.3|12631.3|12632.1|12630.1|8
1654080280000|2022-06-01 10:44:40|12632|12630|12633.1|12631.1|12633.2|12631.2|12632|12630|6
1654080290000|2022-06-01 10:44:50|12633.2|12631.2|12634|12632|12635.2|12633.2|12633|12631|21
1654080300000|2022-06-01 10:45:00|12634.1|12632.1|12635|12633|12635.8|12633.8|12634.1|12632.1|39
1654080310000|2022-06-01 10:45:10|12634.5|12632.5|12631|12629|12635.1|12633.1|12631|12629|12
1654080320000|2022-06-01 10:45:20|12631.1|12629.1|12631.1|12629.1|12631.8|12629.8|12631|12629|1
1654080330000|2022-06-01 10:45:30|12631.2|12629.2|12631.6|12629.6|12632.3|12630.3|12631.2|12629.2|5
1654080340000|2022-06-01 10:45:40|12631.7|12629.7|12631.1|12629.1|12632|12630|12630.6|12628.6|6
1654080350000|2022-06-01 10:45:50|12631|12629|12630.8|12628.8|12631.3|12629.3|12630.6|12628.6|3
1654080360000|2022-06-01 10:46:00|12630.7|12628.7|12629.2|12627.2|12631|12629|12629.2|12627.2|5
1654080370000|2022-06-01 10:46:10|12629.5|12627.5|12630.3|12628.3|12631.3|12629.3|12628.8|12626.8|31
1654080380000|2022-06-01 10:46:20|12630.2|12628.2|12628.6|12626.6|12630.2|12628.2|12628.5|12626.5|6
1654080390000|2022-06-01 10:46:30|12627.8|12625.8|12627.6|12625.6|12627.8|12625.8|12627.5|12625.5|13
1654080400000|2022-06-01 10:46:40|12627.5|12625.5|12627.5|12625.5|12627.5|12625.5|12626.6|12624.6|10
1654080410000|2022-06-01 10:46:50|12627.7|12625.7|12625.8|12623.8|12627.7|12625.7|12625.6|12623.6|23
1654080420000|2022-06-01 10:47:00|12626.2|12624.2|12625.3|12623.3|12626.2|12624.2|12625.3|12623.3|18
1654080430000|2022-06-01 10:47:10|12625.5|12623.5|12627.7|12625.7|12627.7|12625.7|12625.2|12623.2|20
1654080440000|2022-06-01 10:47:20|12627.6|12625.6|12628.7|12626.7|12629|12627|12627.3|12625.3|18
1654080450000|2022-06-01 10:47:30|12628.8|12626.8|12628.2|12626.2|12628.8|12626.8|12628.1|12626.1|6
1654080460000|2022-06-01 10:47:40|12628|12626|12628.1|12626.1|12629.7|12627.7|12627.5|12625.5|16
1654080470000|2022-06-01 10:47:50|12628|12626|12625.7|12623.7|12628.2|12626.2|12625.7|12623.7|13
1654080480000|2022-06-01 10:48:00|12626.3|12624.3|12625.2|12623.2|12626.5|12624.5|12625|12623|18
1654080490000|2022-06-01 10:48:10|12625.1|12623.1|12623.7|12621.7|12625.1|12623.1|12623.3|12621.3|24
1654080500000|2022-06-01 10:48:20|12624.6|12622.6|12625.3|12623.3|12625.6|12623.6|12624.5|12622.5|30
1654080510000|2022-06-01 10:48:30|12625.1|12623.1|12625.5|12623.5|12625.6|12623.6|12625.1|12623.1|6
1654080520000|2022-06-01 10:48:40|12626|12624|12626.3|12624.3|12626.3|12624.3|12625.5|12623.5|12
1654080530000|2022-06-01 10:48:50|12626.1|12624.1|12626.3|12624.3|12626.6|12624.6|12625.2|12623.2|18
1654080540000|2022-06-01 10:49:00|12626.2|12624.2|12626|12624|12626.3|12624.3|12625.7|12623.7|1
1654080550000|2022-06-01 10:49:10|12626.1|12624.1|12624.6|12622.6|12626.1|12624.1|12623.2|12621.2|24
1654080560000|2022-06-01 10:49:20|12624.5|12622.5|12623.3|12621.3|12624.5|12622.5|12623|12621|14
1654080570000|2022-06-01 10:49:30|12623.5|12621.5|12623.1|12621.1|12623.6|12621.6|12622.8|12620.8|3
1654080580000|2022-06-01 10:49:40|12622.2|12620.2|12621.6|12619.6|12622.2|12620.2|12621.2|12619.2|10
1654080590000|2022-06-01 10:49:50|12621.5|12619.5|12621.3|12619.3|12621.5|12619.5|12621.2|12619.2|2
1654080600000|2022-06-01 10:50:00|12622.1|12620.1|12621.7|12619.7|12623.3|12621.3|12621.7|12619.7|35
1654080610000|2022-06-01 10:50:10|12621.8|12619.8|12619.3|12617.3|12621.8|12619.8|12619.2|12617.2|27
1654080620000|2022-06-01 10:50:20|12619.5|12617.5|12620.6|12618.6|12621.7|12619.7|12619.5|12617.5|8
1654080630000|2022-06-01 10:50:30|12621|12619|12621.2|12619.2|12621.2|12619.2|12621|12619|13
1654080640000|2022-06-01 10:50:40|12620.8|12618.8|12620.2|12618.2|12620.8|12618.8|12619.6|12617.6|22
1654080650000|2022-06-01 10:50:50|12620.3|12618.3|12618.6|12616.6|12620.3|12618.3|12618.1|12616.1|26
1654080660000|2022-06-01 10:51:00|12618.7|12616.7|12616.7|12614.7|12619.2|12617.2|12616.7|12614.7|31
1654080670000|2022-06-01 10:51:10|12616.6|12614.6|12618.2|12616.2|12618.5|12616.5|12615.5|12613.5|43
1654080680000|2022-06-01 10:51:20|12618.3|12616.3|12619.6|12617.6|12619.8|12617.8|12618.3|12616.3|18
1654080690000|2022-06-01 10:51:30|12619.8|12617.8|12618.7|12616.7|12619.8|12617.8|12618.7|12616.7|5
1654080700000|2022-06-01 10:51:40|12619.3|12617.3|12618.1|12616.1|12619.8|12617.8|12617.8|12615.8|12
1654080710000|2022-06-01 10:51:50|12618|12616|12618.6|12616.6|12618.6|12616.6|12617.3|12615.3|7
1654080720000|2022-06-01 10:52:00|12618.5|12616.5|12617.8|12615.8|12618.5|12616.5|12616.6|12614.6|8
1654080730000|2022-06-01 10:52:10|12617.7|12615.7|12619|12617|12619.7|12617.7|12617.6|12615.6|9
1654080740000|2022-06-01 10:52:20|12619.1|12617.1|12624.3|12622.3|12624.3|12622.3|12618.6|12616.6|48
1654080750000|2022-06-01 10:52:30|12624.2|12622.2|12622.6|12620.6|12625|12623|12621.8|12619.8|17
1654080760000|2022-06-01 10:52:40|12622.1|12620.1|12621.3|12619.3|12622.1|12620.1|12620.2|12618.2|19
1654080770000|2022-06-01 10:52:50|12621.2|12619.2|12619.8|12617.8|12622.1|12620.1|12619.8|12617.8|18
1654080780000|2022-06-01 10:53:00|12619.6|12617.6|12618.5|12616.5|12620.1|12618.1|12618.2|12616.2|11
1654080790000|2022-06-01 10:53:10|12618.3|12616.3|12617.3|12615.3|12618.3|12616.3|12617.2|12615.2|21
1654080800000|2022-06-01 10:53:20|12617.2|12615.2|12617.7|12615.7|12618|12616|12617.2|12615.2|9
1654080810000|2022-06-01 10:53:30|12617.8|12615.8|12617.5|12615.5|12617.8|12615.8|12617.2|12615.2|2
1654080820000|2022-06-01 10:53:40|12617.3|12615.3|12618|12616|12618.2|12616.2|12617.3|12615.3|13
1654080830000|2022-06-01 10:53:50|12618.1|12616.1|12617.8|12615.8|12618.5|12616.5|12617.5|12615.5|8
1654080840000|2022-06-01 10:54:00|12617.6|12615.6|12615.2|12613.2|12617.6|12615.6|12615|12613|29
1654080850000|2022-06-01 10:54:10|12615.1|12613.1|12613.1|12611.1|12615.1|12613.1|12612.3|12610.3|54
1654080860000|2022-06-01 10:54:20|12613.2|12611.2|12612|12610|12613.8|12611.8|12611.2|12609.2|55
1654080870000|2022-06-01 10:54:30|12611.8|12609.8|12611.6|12609.6|12612.2|12610.2|12610.8|12608.8|35
1654080880000|2022-06-01 10:54:40|12611.5|12609.5|12611.7|12609.7|12612.3|12610.3|12611.2|12609.2|17
1654080890000|2022-06-01 10:54:50|12611.6|12609.6|12611.3|12609.3|12611.7|12609.7|12610.7|12608.7|9
1654080900000|2022-06-01 10:55:00|12611|12609|12610.2|12608.2|12611.3|12609.3|12610.2|12608.2|49
1654080910000|2022-06-01 10:55:10|12608.2|12606.2|12608.6|12606.6|12609.5|12607.5|12608|12606|62
1654080920000|2022-06-01 10:55:20|12608.8|12606.8|12608|12606|12609|12607|12607.6|12605.6|32
1654080930000|2022-06-01 10:55:30|12608.1|12606.1|12607.8|12605.8|12609.2|12607.2|12607.8|12605.8|46
1654080940000|2022-06-01 10:55:40|12607.1|12605.1|12605.8|12603.8|12607.3|12605.3|12605.6|12603.6|45
1654080950000|2022-06-01 10:55:50|12605.6|12603.6|12604.6|12602.6|12606.6|12604.6|12604.5|12602.5|34
1654080960000|2022-06-01 10:56:00|12604.7|12602.7|12616.6|12614.6|12616.8|12614.8|12604.7|12602.7|152
1654080970000|2022-06-01 10:56:10|12616.7|12614.7|12617.3|12615.3|12618.1|12616.1|12614.3|12612.3|48
1654080980000|2022-06-01 10:56:20|12616.8|12614.8|12617.7|12615.7|12618.2|12616.2|12616.3|12614.3|21
1654080990000|2022-06-01 10:56:30|12617.6|12615.6|12620.8|12618.8|12620.8|12618.8|12617.6|12615.6|45
1654081000000|2022-06-01 10:56:40|12620.7|12618.7|12621|12619|12621.3|12619.3|12619.8|12617.8|41
1654081010000|2022-06-01 10:56:50|12621.1|12619.1|12621.8|12619.8|12622.1|12620.1|12620.3|12618.3|73
1654081020000|2022-06-01 10:57:00|12622|12620|12620.7|12618.7|12622|12620|12619.7|12617.7|27
1654081030000|2022-06-01 10:57:10|12620.6|12618.6|12619.3|12617.3|12621|12619|12618.7|12616.7|14
1654081040000|2022-06-01 10:57:20|12619.2|12617.2|12620.2|12618.2|12620.2|12618.2|12618.5|12616.5|17
1654081050000|2022-06-01 10:57:30|12620.5|12618.5|12626.5|12624.5|12626.5|12624.5|12620.1|12618.1|56
1654081060000|2022-06-01 10:57:40|12626.1|12624.1|12626.3|12624.3|12627.1|12625.1|12626|12624|17
1654081070000|2022-06-01 10:57:50|12626.7|12624.7|12624.1|12622.1|12626.7|12624.7|12623.1|12621.1|42
1654081080000|2022-06-01 10:58:00|12625.2|12623.2|12625.3|12623.3|12625.6|12623.6|12622.1|12620.1|22
1654081090000|2022-06-01 10:58:10|12625.5|12623.5|12624.2|12622.2|12625.6|12623.6|12623.1|12621.1|7
1654081100000|2022-06-01 10:58:20|12624.1|12622.1|12622.6|12620.6|12624.6|12622.6|12622.6|12620.6|9
1654081110000|2022-06-01 10:58:30|12622.2|12620.2|12621.8|12619.8|12622.8|12620.8|12620.1|12618.1|24
1654081120000|2022-06-01 10:58:40|12622|12620|12621.1|12619.1|12622.1|12620.1|12620.1|12618.1|10
1654081130000|2022-06-01 10:58:50|12621|12619|12620.5|12618.5|12622|12620|12619.2|12617.2|26
1654081140000|2022-06-01 10:59:00|12620|12618|12619.6|12617.6|12620.7|12618.7|12618|12616|27
1654081150000|2022-06-01 10:59:10|12620.5|12618.5|12622.6|12620.6|12623.3|12621.3|12620.5|12618.5|12
1654081160000|2022-06-01 10:59:20|12623|12621|12624.3|12622.3|12624.3|12622.3|12622.7|12620.7|18
1654081170000|2022-06-01 10:59:30|12624.5|12622.5|12622.7|12620.7|12624.6|12622.6|12622.1|12620.1|8
1654081180000|2022-06-01 10:59:40|12622.2|12620.2|12620.6|12618.6|12622.2|12620.2|12617.8|12615.8|20
1654081190000|2022-06-01 10:59:50|12620.7|12618.7|12618.3|12616.3|12621.1|12619.1|12618.2|12616.2|7
1654081200000|2022-06-01 11:00:00|12618.2|12616.2|12617.7|12615.7|12620.8|12618.8|12617.6|12615.6|71
1654081210000|2022-06-01 11:00:10|12617.8|12615.8|12621.6|12619.6|12622.1|12620.1|12617.7|12615.7|18
1654081220000|2022-06-01 11:00:20|12621.7|12619.7|12623.2|12621.2|12624.1|12622.1|12621.6|12619.6|17
1654081230000|2022-06-01 11:00:30|12623.5|12621.5|12622.6|12620.6|12624.2|12622.2|12621.6|12619.6|29
1654081240000|2022-06-01 11:00:40|12623.1|12621.1|12624|12622|12624.3|12622.3|12622.8|12620.8|12
1654081250000|2022-06-01 11:00:50|12624.3|12622.3|12626.6|12624.6|12627|12625|12623.6|12621.6|43
1654081260000|2022-06-01 11:01:00|12626.8|12624.8|12628.7|12626.7|12630.5|12628.5|12626.7|12624.7|51
1654081270000|2022-06-01 11:01:10|12629|12627|12626.7|12624.7|12629.1|12627.1|12626.7|12624.7|23
1654081280000|2022-06-01 11:01:20|12626.8|12624.8|12627.5|12625.5|12627.8|12625.8|12625.2|12623.2|30
1654081290000|2022-06-01 11:01:30|12627.3|12625.3|12627.1|12625.1|12628|12626|12626.3|12624.3|16
1654081300000|2022-06-01 11:01:40|12627|12625|12627|12625|12627.3|12625.3|12626.3|12624.3|6
1654081310000|2022-06-01 11:01:50|12626.8|12624.8|12628|12626|12628|12626|12626.1|12624.1|29
1654081320000|2022-06-01 11:02:00|12627.8|12625.8|12628|12626|12628|12626|12627.6|12625.6|6
1654081330000|2022-06-01 11:02:10|12627.6|12625.6|12627.6|12625.6|12627.8|12625.8|12627.2|12625.2|5
1654081340000|2022-06-01 11:02:20|12629.1|12627.1|12633.1|12631.1|12634|12632|12628.7|12626.7|54
1654081350000|2022-06-01 11:02:30|12632.3|12630.3|12632.3|12630.3|12633|12631|12630.6|12628.6|22
1654081360000|2022-06-01 11:02:40|12632.5|12630.5|12631|12629|12632.6|12630.6|12630.5|12628.5|9
1654081370000|2022-06-01 11:02:50|12631.1|12629.1|12628.6|12626.6|12631.3|12629.3|12628.6|12626.6|16
1654081380000|2022-06-01 11:03:00|12628.8|12626.8|12627.6|12625.6|12628.8|12626.8|12627.3|12625.3|21
1654081390000|2022-06-01 11:03:10|12627.7|12625.7|12628.8|12626.8|12629.1|12627.1|12627.6|12625.6|14
1654081400000|2022-06-01 11:03:20|12628.7|12626.7|12629.8|12627.8|12630|12628|12628.5|12626.5|1
1654081410000|2022-06-01 11:03:30|12630|12628|12630.1|12628.1|12631.2|12629.2|12630|12628|10
1654081420000|2022-06-01 11:03:40|12629.7|12627.7|12630.2|12628.2|12630.3|12628.3|12628.7|12626.7|6
1654081430000|2022-06-01 11:03:50|12630.3|12628.3|12629.7|12627.7|12630.7|12628.7|12629.7|12627.7|2
1654081440000|2022-06-01 11:04:00|12629.8|12627.8|12633.2|12631.2|12633.2|12631.2|12629.2|12627.2|11
1654081450000|2022-06-01 11:04:10|12632.6|12630.6|12631.2|12629.2|12632.7|12630.7|12630.8|12628.8|6
1654081460000|2022-06-01 11:04:20|12631|12629|12630.8|12628.8|12631|12629|12629.7|12627.7|6
1654081470000|2022-06-01 11:04:30|12631|12629|12633.5|12631.5|12633.8|12631.8|12631|12629|28
1654081480000|2022-06-01 11:04:40|12633.6|12631.6|12633.6|12631.6|12634.2|12632.2|12633|12631|21
1654081490000|2022-06-01 11:04:50|12633.8|12631.8|12632.2|12630.2|12633.8|12631.8|12631.5|12629.5|37
1654081500000|2022-06-01 11:05:00|12631.7|12629.7|12633.8|12631.8|12633.8|12631.8|12631.7|12629.7|18
1654081510000|2022-06-01 11:05:10|12634|12632|12631.7|12629.7|12634|12632|12630.2|12628.2|11
1654081520000|2022-06-01 11:05:20|12631.8|12629.8|12631.5|12629.5|12631.8|12629.8|12630.5|12628.5|10
1654081530000|2022-06-01 11:05:30|12631.6|12629.6|12630.6|12628.6|12632.5|12630.5|12630.2|12628.2|22
1654081540000|2022-06-01 11:05:40|12630.7|12628.7|12630.5|12628.5|12632.3|12630.3|12630.3|12628.3|18
1654081550000|2022-06-01 11:05:50|12630.6|12628.6|12630.6|12628.6|12631|12629|12630.2|12628.2|6
1654081560000|2022-06-01 11:06:00|12631.2|12629.2|12633.6|12631.6|12633.8|12631.8|12630.7|12628.7|11
1654081570000|2022-06-01 11:06:10|12633.7|12631.7|12637.7|12635.7|12638.7|12636.7|12633.5|12631.5|79
1654081580000|2022-06-01 11:06:20|12638|12636|12638.8|12636.8|12639.7|12637.7|12637.8|12635.8|53
1654081590000|2022-06-01 11:06:30|12638.7|12636.7|12640.5|12638.5|12641.5|12639.5|12638.7|12636.7|68
1654081600000|2022-06-01 11:06:40|12640.6|12638.6|12642.8|12640.8|12644|12642|12640.6|12638.6|74
1654081610000|2022-06-01 11:06:50|12643.1|12641.1|12645.7|12643.7|12647.2|12645.2|12642.8|12640.8|83
1654081620000|2022-06-01 11:07:00|12645.8|12643.8|12649.5|12647.5|12650.6|12648.6|12645.7|12643.7|118
1654081630000|2022-06-01 11:07:10|12649.7|12647.7|12651.2|12649.2|12651.7|12649.7|12649.2|12647.2|66
1654081640000|2022-06-01 11:07:20|12650.8|12648.8|12647.8|12645.8|12651|12649|12646.7|12644.7|40
1654081650000|2022-06-01 11:07:30|12647.2|12645.2|12648.6|12646.6|12649.1|12647.1|12646.7|12644.7|22
1654081660000|2022-06-01 11:07:40|12648.5|12646.5|12646.3|12644.3|12648.5|12646.5|12645.2|12643.2|34
1654081670000|2022-06-01 11:07:50|12646.2|12644.2|12645.5|12643.5|12647.3|12645.3|12645.3|12643.3|32
1654081680000|2022-06-01 11:08:00|12645.1|12643.1|12646.6|12644.6|12646.8|12644.8|12644.6|12642.6|13
1654081690000|2022-06-01 11:08:10|12646.7|12644.7|12646.7|12644.7|12649.3|12647.3|12646.6|12644.6|35
1654081700000|2022-06-01 11:08:20|12646.8|12644.8|12644.8|12642.8|12647.1|12645.1|12644.8|12642.8|11
1654081710000|2022-06-01 11:08:30|12646|12644|12645.5|12643.5|12646.8|12644.8|12645.5|12643.5|25
1654081720000|2022-06-01 11:08:40|12645.3|12643.3|12644.6|12642.6|12645.7|12643.7|12644.6|12642.6|13
1654081730000|2022-06-01 11:08:50|12645.3|12643.3|12643.1|12641.1|12645.5|12643.5|12642|12640|42
1654081740000|2022-06-01 11:09:00|12643.2|12641.2|12643.7|12641.7|12644.3|12642.3|12643.2|12641.2|10
1654081750000|2022-06-01 11:09:10|12644.1|12642.1|12643.6|12641.6|12644.1|12642.1|12643.2|12641.2|8
1654081760000|2022-06-01 11:09:20|12643.5|12641.5|12643.2|12641.2|12643.5|12641.5|12642.1|12640.1|33
1654081770000|2022-06-01 11:09:30|12642.8|12640.8|12642.2|12640.2|12642.8|12640.8|12641.7|12639.7|11
1654081780000|2022-06-01 11:09:40|12642.1|12640.1|12642.2|12640.2|12642.2|12640.2|12641.7|12639.7|5
1654081790000|2022-06-01 11:09:50|12643|12641|12646|12644|12646.5|12644.5|12643|12641|31
1654081800000|2022-06-01 11:10:00|12645.8|12643.8|12646.6|12644.6|12646.6|12644.6|12644.3|12642.3|5
1654081810000|2022-06-01 11:10:10|12646.5|12644.5|12647.5|12645.5|12648.5|12646.5|12646.3|12644.3|17
1654081820000|2022-06-01 11:10:20|12647.3|12645.3|12646.2|12644.2|12647.3|12645.3|12646.1|12644.1|3
1654081830000|2022-06-01 11:10:30|12646.3|12644.3|12646.1|12644.1|12646.7|12644.7|12646.1|12644.1|1
1654081840000|2022-06-01 11:10:40|12646.3|12644.3|12643.2|12641.2|12646.3|12644.3|12643.1|12641.1|24
1654081850000|2022-06-01 11:10:50|12643.3|12641.3|12642.1|12640.1|12644.7|12642.7|12641.7|12639.7|37
1654081860000|2022-06-01 11:11:00|12642|12640|12642.7|12640.7|12643.2|12641.2|12641.7|12639.7|12
1654081870000|2022-06-01 11:11:10|12642.8|12640.8|12642.1|12640.1|12643|12641|12641.7|12639.7|2
1654081880000|2022-06-01 11:11:20|12642|12640|12641.3|12639.3|12642.1|12640.1|12640.6|12638.6|15
1654081890000|2022-06-01 11:11:30|12641.5|12639.5|12644.6|12642.6|12644.6|12642.6|12641.2|12639.2|31
1654081900000|2022-06-01 11:11:40|12644.5|12642.5|12645.1|12643.1|12645.1|12643.1|12644.2|12642.2|9
1654081910000|2022-06-01 11:11:50|12645.2|12643.2|12646.7|12644.7|12647.1|12645.1|12645|12643|18
1654081920000|2022-06-01 11:12:00|12646.6|12644.6|12649|12647|12649.1|12647.1|12646.3|12644.3|45
1654081930000|2022-06-01 11:12:10|12649.1|12647.1|12648.1|12646.1|12650.5|12648.5|12647.6|12645.6|39
1654081940000|2022-06-01 11:12:20|12648.3|12646.3|12649.5|12647.5|12649.6|12647.6|12647.8|12645.8|20
1654081950000|2022-06-01 11:12:30|12649.3|12647.3|12649.6|12647.6|12651.5|12649.5|12649.3|12647.3|53
1654081960000|2022-06-01 11:12:40|12649.8|12647.8|12650.3|12648.3|12650.3|12648.3|12649.1|12647.1|12
1654081970000|2022-06-01 11:12:50|12650.5|12648.5|12651.5|12649.5|12651.6|12649.6|12649.7|12647.7|13
1654081980000|2022-06-01 11:13:00|12652.1|12650.1|12650.3|12648.3|12652.1|12650.1|12650.3|12648.3|14
1654081990000|2022-06-01 11:13:10|12650.2|12648.2|12648.8|12646.8|12650.3|12648.3|12648.1|12646.1|30
1654082000000|2022-06-01 11:13:20|12649|12647|12647.7|12645.7|12649|12647|12647.7|12645.7|6
1654082010000|2022-06-01 11:13:30|12647.3|12645.3|12645.3|12643.3|12647.3|12645.3|12645.3|12643.3|26
1654082020000|2022-06-01 11:13:40|12646|12644|12645.8|12643.8|12646.5|12644.5|12645.6|12643.6|20
1654082030000|2022-06-01 11:13:50|12646.1|12644.1|12645.7|12643.7|12646.6|12644.6|12645.3|12643.3|4
1654082040000|2022-06-01 11:14:00|12645.8|12643.8|12646|12644|12646.3|12644.3|12645.8|12643.8|4
1654082050000|2022-06-01 11:14:10|12646.3|12644.3|12646.1|12644.1|12646.6|12644.6|12645.5|12643.5|7
1654082060000|2022-06-01 11:14:20|12647.6|12645.6|12648.5|12646.5|12648.6|12646.6|12647.6|12645.6|11
1654082070000|2022-06-01 11:14:30|12648.3|12646.3|12649.7|12647.7|12649.7|12647.7|12648.2|12646.2|14
1654082080000|2022-06-01 11:14:40|12649.8|12647.8|12648.7|12646.7|12649.8|12647.8|12648.7|12646.7|4
1654082090000|2022-06-01 11:14:50|12648.5|12646.5|12648.1|12646.1|12649|12647|12648.1|12646.1|16
1654082100000|2022-06-01 11:15:00|12648|12646|12646|12644|12649.5|12647.5|12645.8|12643.8|34
1654082110000|2022-06-01 11:15:10|12645.8|12643.8|12647.2|12645.2|12648.1|12646.1|12645.8|12643.8|9
1654082120000|2022-06-01 11:15:20|12647.1|12645.1|12647.7|12645.7|12647.7|12645.7|12646.1|12644.1|16
1654082130000|2022-06-01 11:15:30|12647.6|12645.6|12646.3|12644.3|12647.8|12645.8|12646.1|12644.1|17
1654082140000|2022-06-01 11:15:40|12646.6|12644.6|12648.1|12646.1|12648.1|12646.1|12646.5|12644.5|2
1654082150000|2022-06-01 11:15:50|12648.3|12646.3|12646.6|12644.6|12648.8|12646.8|12646.6|12644.6|11
1654082160000|2022-06-01 11:16:00|12646.7|12644.7|12646.6|12644.6|12649|12647|12645.3|12643.3|12
1654082170000|2022-06-01 11:16:10|12646.7|12644.7|12645.3|12643.3|12646.7|12644.7|12645.2|12643.2|12
1654082180000|2022-06-01 11:16:20|12645.6|12643.6|12644.2|12642.2|12646.1|12644.1|12642.2|12640.2|50
1654082190000|2022-06-01 11:16:30|12644.3|12642.3|12642.2|12640.2|12645.3|12643.3|12642.2|12640.2|29
1654082200000|2022-06-01 11:16:40|12642.8|12640.8|12643.6|12641.6|12643.6|12641.6|12642.8|12640.8|6
1654082210000|2022-06-01 11:16:50|12643.7|12641.7|12644.2|12642.2|12644.2|12642.2|12643|12641|14
1654082220000|2022-06-01 11:17:00|12643.3|12641.3|12643.7|12641.7|12645.7|12643.7|12642.1|12640.1|26
1654082230000|2022-06-01 11:17:10|12644.3|12642.3|12644.7|12642.7|12644.8|12642.8|12644|12642|4
1654082240000|2022-06-01 11:17:20|12644.8|12642.8|12645.7|12643.7|12646|12644|12644.6|12642.6|11
1654082250000|2022-06-01 11:17:30|12646.1|12644.1|12646.1|12644.1|12646.3|12644.3|12645.7|12643.7|26
1654082260000|2022-06-01 11:17:40|12646|12644|12645.8|12643.8|12646.6|12644.6|12645.1|12643.1|14
1654082270000|2022-06-01 11:17:50|12646.1|12644.1|12645.6|12643.6|12646.3|12644.3|12645.6|12643.6|2
1654082280000|2022-06-01 11:18:00|12645.5|12643.5|12644.1|12642.1|12646.1|12644.1|12644|12642|7
1654082290000|2022-06-01 11:18:10|12644|12642|12644.5|12642.5|12645.3|12643.3|12643.3|12641.3|30
1654082300000|2022-06-01 11:18:20|12644.3|12642.3|12644.1|12642.1|12645.5|12643.5|12644.1|12642.1|7
1654082310000|2022-06-01 11:18:30|12644.2|12642.2|12644.2|12642.2|12645|12643|12644.1|12642.1|1
1654082320000|2022-06-01 11:18:40|12644|12642|12644.8|12642.8|12645.5|12643.5|12643.8|12641.8|12
1654082330000|2022-06-01 11:18:50|12644.1|12642.1|12644.3|12642.3|12644.7|12642.7|12643.5|12641.5|8
1654082340000|2022-06-01 11:19:00|12644.2|12642.2|12644.1|12642.1|12644.3|12642.3|12643.6|12641.6|1
1654082350000|2022-06-01 11:19:10|12644|12642|12644.2|12642.2|12644.3|12642.3|12643.5|12641.5|1
1654082360000|2022-06-01 11:19:20|12644.1|12642.1|12643|12641|12644.1|12642.1|12642.5|12640.5|7
1654082370000|2022-06-01 11:19:30|12643.1|12641.1|12642.5|12640.5|12643.5|12641.5|12642.5|12640.5|15
1654082380000|2022-06-01 11:19:40|12641.8|12639.8|12642.1|12640.1|12642.2|12640.2|12641.7|12639.7|14
1654082390000|2022-06-01 11:19:50|12642|12640|12641.6|12639.6|12642.1|12640.1|12641.5|12639.5|13
1654082400000|2022-06-01 11:20:00|12641.5|12639.5|12642.1|12640.1|12643.8|12641.8|12641.3|12639.3|36
1654082410000|2022-06-01 11:20:10|12642|12640|12641.3|12639.3|12642.3|12640.3|12641.3|12639.3|7
1654082420000|2022-06-01 11:20:20|12641.5|12639.5|12636.6|12634.6|12641.6|12639.6|12636.2|12634.2|143
1654082430000|2022-06-01 11:20:30|12636.3|12634.3|12636.6|12634.6|12636.8|12634.8|12636|12634|31
1654082440000|2022-06-01 11:20:40|12636.5|12634.5|12638.3|12636.3|12640.1|12638.1|12635.3|12633.3|64
1654082450000|2022-06-01 11:20:50|12638.5|12636.5|12637.7|12635.7|12639|12637|12636.8|12634.8|13
1654082460000|2022-06-01 11:21:00|12637.6|12635.6|12637.6|12635.6|12638.1|12636.1|12637.2|12635.2|22
1654082470000|2022-06-01 11:21:10|12637.8|12635.8|12639.1|12637.1|12640|12638|12637.6|12635.6|34
1654082480000|2022-06-01 11:21:20|12639|12637|12638.2|12636.2|12639.2|12637.2|12637.6|12635.6|5
1654082490000|2022-06-01 11:21:30|12638.1|12636.1|12638.3|12636.3|12638.3|12636.3|12637.5|12635.5|15
1654082500000|2022-06-01 11:21:40|12638.7|12636.7|12639.1|12637.1|12639.1|12637.1|12638.6|12636.6|8
1654082510000|2022-06-01 11:21:50|12638.7|12636.7|12640.6|12638.6|12640.7|12638.7|12638.6|12636.6|9
1654082520000|2022-06-01 11:22:00|12640.3|12638.3|12638.7|12636.7|12640.3|12638.3|12638.3|12636.3|6
1654082530000|2022-06-01 11:22:10|12638.8|12636.8|12638.5|12636.5|12639.1|12637.1|12637.8|12635.8|31
1654082540000|2022-06-01 11:22:20|12638.8|12636.8|12641.1|12639.1|12641.3|12639.3|12638.7|12636.7|15
1654082550000|2022-06-01 11:22:30|12641.3|12639.3|12644.5|12642.5|12644.6|12642.6|12641.3|12639.3|59
1654082560000|2022-06-01 11:22:40|12644.3|12642.3|12642.5|12640.5|12644.3|12642.3|12642.3|12640.3|4
1654082570000|2022-06-01 11:22:50|12642.3|12640.3|12644.6|12642.6|12644.8|12642.8|12642.3|12640.3|15
1654082580000|2022-06-01 11:23:00|12644.7|12642.7|12645.7|12643.7|12647.8|12645.8|12644.7|12642.7|49
1654082590000|2022-06-01 11:23:10|12645.6|12643.6|12644.2|12642.2|12645.6|12643.6|12643.8|12641.8|7
1654082600000|2022-06-01 11:23:20|12644.1|12642.1|12645.5|12643.5|12645.5|12643.5|12644|12642|10
1654082610000|2022-06-01 11:23:30|12645.2|12643.2|12643.1|12641.1|12645.2|12643.2|12643|12641|11
1654082620000|2022-06-01 11:23:40|12643.3|12641.3|12644.1|12642.1|12644.2|12642.2|12643.3|12641.3|40
1654082630000|2022-06-01 11:23:50|12644.8|12642.8|12643.6|12641.6|12645.1|12643.1|12643.2|12641.2|7
1654082640000|2022-06-01 11:24:00|12643.5|12641.5|12644.3|12642.3|12644.3|12642.3|12642.7|12640.7|11
1654082650000|2022-06-01 11:24:10|12644.2|12642.2|12644.8|12642.8|12645.2|12643.2|12644.1|12642.1|11
1654082660000|2022-06-01 11:24:20|12644.7|12642.7|12646.8|12644.8|12647|12645|12644.7|12642.7|12
1654082670000|2022-06-01 11:24:30|12646.1|12644.1|12645.6|12643.6|12646.6|12644.6|12645.2|12643.2|26
1654082680000|2022-06-01 11:24:40|12645.5|12643.5|12647.1|12645.1|12647.3|12645.3|12645.3|12643.3|12
1654082690000|2022-06-01 11:24:50|12646.8|12644.8|12645.8|12643.8|12647.3|12645.3|12645.6|12643.6|15
1654082700000|2022-06-01 11:25:00|12646|12644|12647.3|12645.3|12647.3|12645.3|12645.8|12643.8|13
1654082710000|2022-06-01 11:25:10|12647.5|12645.5|12646.3|12644.3|12647.8|12645.8|12645.3|12643.3|28
1654082720000|2022-06-01 11:25:20|12647|12645|12646.1|12644.1|12647.3|12645.3|12646.1|12644.1|17
1654082730000|2022-06-01 11:25:30|12646|12644|12645.3|12643.3|12646|12644|12645.2|12643.2|5
1654082740000|2022-06-01 11:25:40|12645.1|12643.1|12646.3|12644.3|12646.5|12644.5|12645.1|12643.1|9
1654082750000|2022-06-01 11:25:50|12646.2|12644.2|12645.2|12643.2|12648.2|12646.2|12645.2|12643.2|10
1654082760000|2022-06-01 11:26:00|12645.3|12643.3|12645.3|12643.3|12645.8|12643.8|12645|12643|9
1654082770000|2022-06-01 11:26:10|12646.1|12644.1|12646.2|12644.2|12646.2|12644.2|12645.6|12643.6|8
1654082780000|2022-06-01 11:26:20|12646.1|12644.1|12647.6|12645.6|12648.2|12646.2|12646.1|12644.1|8
1654082790000|2022-06-01 11:26:30|12647.5|12645.5|12646.1|12644.1|12647.6|12645.6|12645.3|12643.3|18
1654082800000|2022-06-01 11:26:40|12646|12644|12646.6|12644.6|12646.7|12644.7|12645.3|12643.3|6
1654082810000|2022-06-01 11:26:50|12646.5|12644.5|12647.2|12645.2|12647.6|12645.6|12646.1|12644.1|7
1654082820000|2022-06-01 11:27:00|12647.3|12645.3|12648.8|12646.8|12648.8|12646.8|12647.3|12645.3|30
1654082830000|2022-06-01 11:27:10|12649|12647|12647.6|12645.6|12649|12647|12647.2|12645.2|20
1654082840000|2022-06-01 11:27:20|12647|12645|12647.6|12645.6|12647.6|12645.6|12647|12645|8
1654082850000|2022-06-01 11:27:30|12647.7|12645.7|12647.5|12645.5|12648|12646|12647.3|12645.3|20
1654082860000|2022-06-01 11:27:40|12646.3|12644.3|12645.6|12643.6|12646.5|12644.5|12645.5|12643.5|12
1654082870000|2022-06-01 11:27:50|12645.7|12643.7|12646|12644|12646.2|12644.2|12645.5|12643.5|4
1654082880000|2022-06-01 11:28:00|12645.8|12643.8|12645|12643|12646|12644|12644.8|12642.8|13
1654082890000|2022-06-01 11:28:10|12645.2|12643.2|12642.6|12640.6|12645.7|12643.7|12641.7|12639.7|46
1654082900000|2022-06-01 11:28:20|12643.3|12641.3|12643.2|12641.2|12643.8|12641.8|12642.7|12640.7|17
1654082910000|2022-06-01 11:28:30|12643.3|12641.3|12643.7|12641.7|12644|12642|12643.3|12641.3|4
1654082920000|2022-06-01 11:28:40|12643.6|12641.6|12641.5|12639.5|12643.6|12641.6|12640.8|12638.8|34
1654082930000|2022-06-01 11:28:50|12642|12640|12643.8|12641.8|12643.8|12641.8|12642|12640|5
1654082940000|2022-06-01 11:29:00|12643.7|12641.7|12643.6|12641.6|12644|12642|12642.6|12640.6|10
1654082950000|2022-06-01 11:29:10|12643.7|12641.7|12645.2|12643.2|12646.2|12644.2|12643.7|12641.7|20
1654082960000|2022-06-01 11:29:20|12645.1|12643.1|12645.1|12643.1|12645.3|12643.3|12644.3|12642.3|5
1654082970000|2022-06-01 11:29:30|12645.2|12643.2|12645.1|12643.1|12645.3|12643.3|12644.7|12642.7|10
1654082980000|2022-06-01 11:29:40|12644.8|12642.8|12644.2|12642.2|12644.8|12642.8|12644.2|12642.2|4
1654082990000|2022-06-01 11:29:50|12645.1|12643.1|12645.3|12643.3|12645.3|12643.3|12644.3|12642.3|10
1654083000000|2022-06-01 11:30:00|12645.1|12643.1|12645.6|12643.6|12645.7|12643.7|12644.6|12642.6|9
1654083010000|2022-06-01 11:30:10|12644.8|12642.8|12645.5|12643.5|12646.3|12644.3|12644.8|12642.8|23
1654083020000|2022-06-01 11:30:20|12645.2|12643.2|12645.7|12643.7|12645.8|12643.8|12645|12643|1
1654083030000|2022-06-01 11:30:30|12643.3|12641.3|12643|12641|12644.1|12642.1|12642.7|12640.7|26
1654083040000|2022-06-01 11:30:40|12642.7|12640.7|12641.8|12639.8|12642.7|12640.7|12636.7|12634.7|158
1654083050000|2022-06-01 11:30:50|12642|12640|12646.2|12644.2|12646.3|12644.3|12642|12640|22
1654083060000|2022-06-01 11:31:00|12646.5|12644.5|12659.3|12657.3|12660|12658|12646.5|12644.5|305
1654083070000|2022-06-01 11:31:10|12659.2|12657.2|12662.5|12660.5|12666.6|12664.6|12658.8|12656.8|181
1654083080000|2022-06-01 11:31:20|12662.1|12660.1|12660.6|12658.6|12663|12661|12659.8|12657.8|54
1654083090000|2022-06-01 11:31:30|12660.7|12658.7|12658.5|12656.5|12661.6|12659.6|12658.5|12656.5|42
1654083100000|2022-06-01 11:31:40|12658.3|12656.3|12658.3|12656.3|12660.8|12658.8|12657.7|12655.7|58
1654083110000|2022-06-01 11:31:50|12658.2|12656.2|12659.3|12657.3|12660.7|12658.7|12658|12656|13
1654083120000|2022-06-01 11:32:00|12659.5|12657.5|12658|12656|12660.3|12658.3|12657.7|12655.7|29
1654083130000|2022-06-01 11:32:10|12657.8|12655.8|12657.6|12655.6|12659.6|12657.6|12657.6|12655.6|20
1654083140000|2022-06-01 11:32:20|12657.5|12655.5|12656.5|12654.5|12658.2|12656.2|12656.3|12654.3|27
1654083150000|2022-06-01 11:32:30|12656.6|12654.6|12654.2|12652.2|12656.6|12654.6|12654.2|12652.2|35
1654083160000|2022-06-01 11:32:40|12654|12652|12655.1|12653.1|12655.5|12653.5|12654|12652|10
1654083170000|2022-06-01 11:32:50|12655.2|12653.2|12654.3|12652.3|12655.3|12653.3|12654.3|12652.3|6
1654083180000|2022-06-01 11:33:00|12654.8|12652.8|12652.6|12650.6|12655|12653|12652.6|12650.6|44
1654083190000|2022-06-01 11:33:10|12652.7|12650.7|12656.1|12654.1|12656.1|12654.1|12652|12650|41
1654083200000|2022-06-01 11:33:20|12655.7|12653.7|12655|12653|12656.8|12654.8|12655|12653|24
1654083210000|2022-06-01 11:33:30|12654.7|12652.7|12655|12653|12655.1|12653.1|12654|12652|13
1654083220000|2022-06-01 11:33:40|12654.8|12652.8|12654.1|12652.1|12654.8|12652.8|12653.1|12651.1|9
1654083230000|2022-06-01 11:33:50|12654|12652|12653.8|12651.8|12654.7|12652.7|12653.7|12651.7|16
1654083240000|2022-06-01 11:34:00|12653.3|12651.3|12651.7|12649.7|12653.3|12651.3|12651.5|12649.5|17
1654083250000|2022-06-01 11:34:10|12652.3|12650.3|12652.6|12650.6|12653|12651|12652.3|12650.3|5
1654083260000|2022-06-01 11:34:20|12652.2|12650.2|12651.6|12649.6|12652.2|12650.2|12650.2|12648.2|22
1654083270000|2022-06-01 11:34:30|12651.8|12649.8|12651.6|12649.6|12651.8|12649.8|12650|12648|5
1654083280000|2022-06-01 11:34:40|12652.3|12650.3|12651.3|12649.3|12652.5|12650.5|12651.3|12649.3|9
1654083290000|2022-06-01 11:34:50|12651.5|12649.5|12652.2|12650.2|12652.2|12650.2|12651.3|12649.3|1
1654083300000|2022-06-01 11:35:00|12652.3|12650.3|12653.1|12651.1|12653.6|12651.6|12651.5|12649.5|23
1654083310000|2022-06-01 11:35:10|12652.8|12650.8|12654.6|12652.6|12654.6|12652.6|12652.7|12650.7|6
1654083320000|2022-06-01 11:35:20|12653.3|12651.3|12653.6|12651.6|12654|12652|12653.1|12651.1|12
1654083330000|2022-06-01 11:35:30|12652.8|12650.8|12652.2|12650.2|12653.6|12651.6|12652.1|12650.1|21
1654083340000|2022-06-01 11:35:40|12652.1|12650.1|12652.3|12650.3|12652.6|12650.6|12651.6|12649.6|14
1654083350000|2022-06-01 11:35:50|12652.2|12650.2|12654.5|12652.5|12654.6|12652.6|12651.6|12649.6|27
1654083360000|2022-06-01 11:36:00|12654.3|12652.3|12659.6|12657.6|12659.8|12657.8|12653.5|12651.5|61
1654083370000|2022-06-01 11:36:10|12659.5|12657.5|12660.2|12658.2|12660.5|12658.5|12658.1|12656.1|40
1654083380000|2022-06-01 11:36:20|12660.1|12658.1|12660.3|12658.3|12661|12659|12659.6|12657.6|40
1654083390000|2022-06-01 11:36:30|12659.1|12657.1|12661.5|12659.5|12661.8|12659.8|12658|12656|45
1654083400000|2022-06-01 11:36:40|12661.2|12659.2|12660.1|12658.1|12661.8|12659.8|12659.7|12657.7|25
1654083410000|2022-06-01 11:36:50|12659.8|12657.8|12660.6|12658.6|12660.7|12658.7|12659.6|12657.6|13
1654083420000|2022-06-01 11:37:00|12660.5|12658.5|12661.1|12659.1|12661.7|12659.7|12660.3|12658.3|19
1654083430000|2022-06-01 11:37:10|12661|12659|12660.2|12658.2|12661.3|12659.3|12659.2|12657.2|15
1654083440000|2022-06-01 11:37:20|12660.3|12658.3|12661.1|12659.1|12662|12660|12660.3|12658.3|15
1654083450000|2022-06-01 11:37:30|12661.6|12659.6|12662.5|12660.5|12662.5|12660.5|12661.3|12659.3|18
1654083460000|2022-06-01 11:37:40|12662.3|12660.3|12661.2|12659.2|12662.8|12660.8|12661.2|12659.2|17
1654083470000|2022-06-01 11:37:50|12661.3|12659.3|12664.1|12662.1|12664.2|12662.2|12661.1|12659.1|33
1654083480000|2022-06-01 11:38:00|12664|12662|12667.8|12665.8|12669.2|12667.2|12663.6|12661.6|109
1654083490000|2022-06-01 11:38:10|12668.1|12666.1|12665.7|12663.7|12669.5|12667.5|12665.5|12663.5|131
1654083500000|2022-06-01 11:38:20|12665.6|12663.6|12662.2|12660.2|12666.3|12664.3|12662.1|12660.1|38
1654083510000|2022-06-01 11:38:30|12662.1|12660.1|12661.5|12659.5|12662.2|12660.2|12661|12659|25
1654083520000|2022-06-01 11:38:40|12661.3|12659.3|12661.1|12659.1|12662.1|12660.1|12661|12659|4
1654083530000|2022-06-01 11:38:50|12660.6|12658.6|12658.5|12656.5|12660.6|12658.6|12658.5|12656.5|42
1654083540000|2022-06-01 11:39:00|12658.6|12656.6|12660.3|12658.3|12660.5|12658.5|12658.5|12656.5|14
1654083550000|2022-06-01 11:39:10|12660.2|12658.2|12659.1|12657.1|12660.2|12658.2|12658.1|12656.1|15
1654083560000|2022-06-01 11:39:20|12659|12657|12658.1|12656.1|12659.1|12657.1|12658.1|12656.1|14
1654083570000|2022-06-01 11:39:30|12657.5|12655.5|12656.2|12654.2|12658.2|12656.2|12656|12654|51
1654083580000|2022-06-01 11:39:40|12656.3|12654.3|12657.5|12655.5|12658|12656|12656.3|12654.3|24
1654083590000|2022-06-01 11:39:50|12657.8|12655.8|12658.7|12656.7|12659.3|12657.3|12657.8|12655.8|13
1654083600000|2022-06-01 11:40:00|12658.6|12656.6|12655.8|12653.8|12659|12657|12655.8|12653.8|23
1654083610000|2022-06-01 11:40:10|12655.2|12653.2|12653.5|12651.5|12655.3|12653.3|12652.6|12650.6|56
1654083620000|2022-06-01 11:40:20|12653.3|12651.3|12652.8|12650.8|12655.3|12653.3|12652.3|12650.3|30
1654083630000|2022-06-01 11:40:30|12652.7|12650.7|12654.5|12652.5|12654.5|12652.5|12652.6|12650.6|4
1654083640000|2022-06-01 11:40:40|12654.6|12652.6|12654.8|12652.8|12655.2|12653.2|12654.2|12652.2|12
1654083650000|2022-06-01 11:40:50|12654.7|12652.7|12656.6|12654.6|12656.6|12654.6|12654.7|12652.7|9
1654083660000|2022-06-01 11:41:00|12656.7|12654.7|12652.8|12650.8|12657.1|12655.1|12652.3|12650.3|44
1654083670000|2022-06-01 11:41:10|12653|12651|12654.8|12652.8|12655|12653|12652.3|12650.3|18
1654083680000|2022-06-01 11:41:20|12654.5|12652.5|12654.1|12652.1|12654.5|12652.5|12653.5|12651.5|1
1654083690000|2022-06-01 11:41:30|12653.8|12651.8|12652.6|12650.6|12654.1|12652.1|12652.6|12650.6|12
1654083700000|2022-06-01 11:41:40|12652.7|12650.7|12653.8|12651.8|12653.8|12651.8|12652.2|12650.2|18
1654083710000|2022-06-01 11:41:50|12653.6|12651.6|12653.8|12651.8|12654.1|12652.1|12653.2|12651.2|4
1654083720000|2022-06-01 11:42:00|12653.7|12651.7|12653.7|12651.7|12653.8|12651.8|12653.2|12651.2|11
1654083730000|2022-06-01 11:42:10|12653.6|12651.6|12654.8|12652.8|12655.1|12653.1|12653.3|12651.3|6
1654083740000|2022-06-01 11:42:20|12654.7|12652.7|12654.3|12652.3|12655.1|12653.1|12654.2|12652.2|5
1654083750000|2022-06-01 11:42:30|12654.5|12652.5|12655.1|12653.1|12655.6|12653.6|12654.2|12652.2|18
1654083760000|2022-06-01 11:42:40|12655|12653|12654.8|12652.8|12655.3|12653.3|12653.8|12651.8|10
1654083770000|2022-06-01 11:42:50|12654.6|12652.6|12661.6|12659.6|12661.8|12659.8|12654.5|12652.5|68
1654083780000|2022-06-01 11:43:00|12661.5|12659.5|12659.5|12657.5|12661.8|12659.8|12659.2|12657.2|23
1654083790000|2022-06-01 11:43:10|12659.3|12657.3|12655.8|12653.8|12660.3|12658.3|12655.8|12653.8|16
1654083800000|2022-06-01 11:43:20|12655.7|12653.7|12652.8|12650.8|12656.3|12654.3|12652.3|12650.3|49
1654083810000|2022-06-01 11:43:30|12652.7|12650.7|12651.5|12649.5|12652.8|12650.8|12651.5|12649.5|40
1654083820000|2022-06-01 11:43:40|12651.3|12649.3|12652.1|12650.1|12652.5|12650.5|12651.3|12649.3|6
1654083830000|2022-06-01 11:43:50|12652.2|12650.2|12653.2|12651.2|12653.2|12651.2|12652.1|12650.1|27
1654083840000|2022-06-01 11:44:00|12653.1|12651.1|12648.2|12646.2|12653.2|12651.2|12647.6|12645.6|95
1654083850000|2022-06-01 11:44:10|12648.5|12646.5|12648.8|12646.8|12650.6|12648.6|12648.2|12646.2|22
1654083860000|2022-06-01 11:44:20|12649|12647|12649.2|12647.2|12650.6|12648.6|12649|12647|9
1654083870000|2022-06-01 11:44:30|12649.6|12647.6|12650.3|12648.3|12650.8|12648.8|12649.6|12647.6|12
1654083880000|2022-06-01 11:44:40|12650.1|12648.1|12649.2|12647.2|12650.8|12648.8|12649.1|12647.1|20
1654083890000|2022-06-01 11:44:50|12649.1|12647.1|12648.3|12646.3|12649.1|12647.1|12648|12646|16
1654083900000|2022-06-01 11:45:00|12648.2|12646.2|12645.7|12643.7|12648.6|12646.6|12645.7|12643.7|27
1654083910000|2022-06-01 11:45:10|12645.6|12643.6|12647.8|12645.8|12648|12646|12645.6|12643.6|24
1654083920000|2022-06-01 11:45:20|12647.6|12645.6|12649.8|12647.8|12649.8|12647.8|12647.6|12645.6|24
1654083930000|2022-06-01 11:45:30|12649.6|12647.6|12649.5|12647.5|12649.8|12647.8|12649.1|12647.1|12
1654083940000|2022-06-01 11:45:40|12649.6|12647.6|12650|12648|12650.2|12648.2|12649.5|12647.5|12
1654083950000|2022-06-01 11:45:50|12651.1|12649.1|12652|12650|12652.6|12650.6|12650.8|12648.8|15
1654083960000|2022-06-01 11:46:00|12652.1|12650.1|12650.7|12648.7|12652.6|12650.6|12648.8|12646.8|46
1654083970000|2022-06-01 11:46:10|12650.6|12648.6|12653.1|12651.1|12653.1|12651.1|12649.6|12647.6|26
1654083980000|2022-06-01 11:46:20|12653|12651|12653.6|12651.6|12654.1|12652.1|12652.8|12650.8|26
1654083990000|2022-06-01 11:46:30|12652|12650|12655.1|12653.1|12655.6|12653.6|12651.5|12649.5|42
1654084000000|2022-06-01 11:46:40|12655.5|12653.5|12658|12656|12658.2|12656.2|12655.5|12653.5|51
1654084010000|2022-06-01 11:46:50|12657.8|12655.8|12657.8|12655.8|12658.2|12656.2|12657.1|12655.1|19
1654084020000|2022-06-01 11:47:00|12657.7|12655.7|12662.5|12660.5|12662.5|12660.5|12657.7|12655.7|72
1654084030000|2022-06-01 11:47:10|12662.3|12660.3|12664|12662|12664|12662|12661.5|12659.5|76
1654084040000|2022-06-01 11:47:20|12664.3|12662.3|12662.5|12660.5|12667|12665|12661.6|12659.6|113
1654084050000|2022-06-01 11:47:30|12662.3|12660.3|12662.8|12660.8|12663.6|12661.6|12661.8|12659.8|15
1654084060000|2022-06-01 11:47:40|12663|12661|12661.1|12659.1|12663.3|12661.3|12660.2|12658.2|21
1654084070000|2022-06-01 11:47:50|12661|12659|12658.1|12656.1|12661|12659|12658.1|12656.1|18
1654084080000|2022-06-01 11:48:00|12658|12656|12659.3|12657.3|12660.6|12658.6|12657.8|12655.8|26
1654084090000|2022-06-01 11:48:10|12659.2|12657.2|12657.1|12655.1|12659.3|12657.3|12656.3|12654.3|17
1654084100000|2022-06-01 11:48:20|12656.8|12654.8|12656.2|12654.2|12657|12655|12655.7|12653.7|28
1654084110000|2022-06-01 11:48:30|12656.1|12654.1|12655.8|12653.8|12656.2|12654.2|12655.5|12653.5|5
1654084120000|2022-06-01 11:48:40|12655.7|12653.7|12652.7|12650.7|12656.1|12654.1|12652.5|12650.5|42
1654084130000|2022-06-01 11:48:50|12652.8|12650.8|12654.5|12652.5|12654.8|12652.8|12652.7|12650.7|20
1654084140000|2022-06-01 11:49:00|12654.6|12652.6|12654.1|12652.1|12654.6|12652.6|12653.6|12651.6|10
1654084150000|2022-06-01 11:49:10|12654|12652|12652.6|12650.6|12654.2|12652.2|12652.6|12650.6|23
1654084160000|2022-06-01 11:49:20|12652.7|12650.7|12653|12651|12653.6|12651.6|12652.5|12650.5|21
1654084170000|2022-06-01 11:49:30|12653.1|12651.1|12656.3|12654.3|12656.6|12654.6|12653.1|12651.1|20
1654084180000|2022-06-01 11:49:40|12658.1|12656.1|12659|12657|12659.5|12657.5|12658.1|12656.1|34
1654084190000|2022-06-01 11:49:50|12658.3|12656.3|12656.8|12654.8|12658.3|12656.3|12656.7|12654.7|16
1654084200000|2022-06-01 11:50:00|12656.7|12654.7|12658|12656|12658.6|12656.6|12656.5|12654.5|20
1654084210000|2022-06-01 11:50:10|12658.1|12656.1|12660.7|12658.7|12661.6|12659.6|12658.1|12656.1|26
1654084220000|2022-06-01 11:50:20|12660.6|12658.6|12660.3|12658.3|12661.1|12659.1|12659.6|12657.6|9
1654084230000|2022-06-01 11:50:30|12660.6|12658.6|12660.1|12658.1|12661|12659|12659.3|12657.3|8
1654084240000|2022-06-01 11:50:40|12660|12658|12657.8|12655.8|12660|12658|12657.8|12655.8|20
1654084250000|2022-06-01 11:50:50|12657.3|12655.3|12657.2|12655.2|12658.6|12656.6|12656.6|12654.6|8
1654084260000|2022-06-01 11:51:00|12657.6|12655.6|12656.7|12654.7|12659.1|12657.1|12655|12653|85
1654084270000|2022-06-01 11:51:10|12656.6|12654.6|12656.3|12654.3|12658.2|12656.2|12655.7|12653.7|31
1654084280000|2022-06-01 11:51:20|12656.2|12654.2|12654.8|12652.8|12656.5|12654.5|12654.5|12652.5|8
1654084290000|2022-06-01 11:51:30|12654.5|12652.5|12655.5|12653.5|12656.6|12654.6|12654.3|12652.3|19
1654084300000|2022-06-01 11:51:40|12654.6|12652.6|12652.8|12650.8|12655.3|12653.3|12652.3|12650.3|34
1654084310000|2022-06-01 11:51:50|12652.7|12650.7|12656|12654|12656.2|12654.2|12651.5|12649.5|26
1654084320000|2022-06-01 11:52:00|12655.8|12653.8|12656.1|12654.1|12657.1|12655.1|12655.6|12653.6|21
1654084330000|2022-06-01 11:52:10|12656|12654|12654.7|12652.7|12656|12654|12654.6|12652.6|6
1654084340000|2022-06-01 11:52:20|12654.6|12652.6|12656.3|12654.3|12656.6|12654.6|12654.1|12652.1|17
1654084350000|2022-06-01 11:52:30|12656.2|12654.2|12655.3|12653.3|12657|12655|12655.1|12653.1|16
1654084360000|2022-06-01 11:52:40|12655.5|12653.5|12656.5|12654.5|12656.7|12654.7|12655.5|12653.5|0
1654084370000|2022-06-01 11:52:50|12656.6|12654.6|12656.1|12654.1|12657|12655|12655.5|12653.5|5
1654084380000|2022-06-01 11:53:00|12656.2|12654.2|12657.1|12655.1|12657.1|12655.1|12655.8|12653.8|4
1654084390000|2022-06-01 11:53:10|12657.2|12655.2|12657.8|12655.8|12658.6|12656.6|12656.2|12654.2|14
1654084400000|2022-06-01 11:53:20|12658|12656|12659.3|12657.3|12659.8|12657.8|12657.2|12655.2|52
1654084410000|2022-06-01 11:53:30|12659.5|12657.5|12660.2|12658.2|12660.3|12658.3|12658.2|12656.2|14
1654084420000|2022-06-01 11:53:40|12660.1|12658.1|12659.6|12657.6|12660.2|12658.2|12658.2|12656.2|5
1654084430000|2022-06-01 11:53:50|12659.2|12657.2|12659.3|12657.3|12660.8|12658.8|12659.1|12657.1|15
1654084440000|2022-06-01 11:54:00|12659.2|12657.2|12659.5|12657.5|12660.2|12658.2|12658.6|12656.6|7
1654084450000|2022-06-01 11:54:10|12659.3|12657.3|12659.5|12657.5|12659.5|12657.5|12658.6|12656.6|4
1654084460000|2022-06-01 11:54:20|12659.7|12657.7|12659.2|12657.2|12660.1|12658.1|12659.2|12657.2|5
1654084470000|2022-06-01 11:54:30|12659.3|12657.3|12658.8|12656.8|12659.3|12657.3|12658.2|12656.2|5
1654084480000|2022-06-01 11:54:40|12659|12657|12658.6|12656.6|12659.1|12657.1|12658.3|12656.3|5
1654084490000|2022-06-01 11:54:50|12658.7|12656.7|12659.3|12657.3|12660.6|12658.6|12658.7|12656.7|15
1654084500000|2022-06-01 11:55:00|12659.5|12657.5|12660.3|12658.3|12660.8|12658.8|12659.3|12657.3|12
1654084510000|2022-06-01 11:55:10|12660.1|12658.1|12661.2|12659.2|12662.7|12660.7|12659.8|12657.8|43
1654084520000|2022-06-01 11:55:20|12661.1|12659.1|12662.1|12660.1|12662.6|12660.6|12660.5|12658.5|43
1654084530000|2022-06-01 11:55:30|12662.2|12660.2|12663|12661|12663|12661|12661.1|12659.1|33
1654084540000|2022-06-01 11:55:40|12662.8|12660.8|12664.3|12662.3|12664.3|12662.3|12662.5|12660.5|32
1654084550000|2022-06-01 11:55:50|12664.2|12662.2|12663.1|12661.1|12664.2|12662.2|12662|12660|19
1654084560000|2022-06-01 11:56:00|12663.2|12661.2|12663.3|12661.3|12663.7|12661.7|12662.8|12660.8|10
1654084570000|2022-06-01 11:56:10|12663.5|12661.5|12667.6|12665.6|12667.7|12665.7|12663.5|12661.5|65
1654084580000|2022-06-01 11:56:20|12667.7|12665.7|12664.2|12662.2|12667.8|12665.8|12664.2|12662.2|33
1654084590000|2022-06-01 11:56:30|12663.3|12661.3|12665.1|12663.1|12665.8|12663.8|12663.3|12661.3|27
1654084600000|2022-06-01 11:56:40|12665.2|12663.2|12663.7|12661.7|12665.2|12663.2|12662.5|12660.5|17
1654084610000|2022-06-01 11:56:50|12664.3|12662.3|12667.3|12665.3|12667.3|12665.3|12663.7|12661.7|33
1654084620000|2022-06-01 11:57:00|12667.2|12665.2|12670.8|12668.8|12671.3|12669.3|12666.7|12664.7|106
1654084630000|2022-06-01 11:57:10|12671|12669|12672.1|12670.1|12672.5|12670.5|12669.8|12667.8|76
1654084640000|2022-06-01 11:57:20|12672.2|12670.2|12671.8|12669.8|12673.1|12671.1|12671.2|12669.2|32
1654084650000|2022-06-01 11:57:30|12672|12670|12672.3|12670.3|12672.8|12670.8|12671.8|12669.8|10
1654084660000|2022-06-01 11:57:40|12672.2|12670.2|12673.2|12671.2|12673.8|12671.8|12671.7|12669.7|49
1654084670000|2022-06-01 11:57:50|12673.1|12671.1|12672.8|12670.8|12673.7|12671.7|12672.2|12670.2|46
1654084680000|2022-06-01 11:58:00|12672.5|12670.5|12670.7|12668.7|12673.2|12671.2|12670.1|12668.1|148
1654084690000|2022-06-01 11:58:10|12670.6|12668.6|12672.3|12670.3|12672.3|12670.3|12670.3|12668.3|37
1654084700000|2022-06-01 11:58:20|12672.2|12670.2|12672.3|12670.3|12672.6|12670.6|12671.7|12669.7|8
1654084710000|2022-06-01 11:58:30|12672.2|12670.2|12672.8|12670.8|12673|12671|12672.2|12670.2|6
1654084720000|2022-06-01 11:58:40|12672.7|12670.7|12673|12671|12673|12671|12672|12670|17
1654084730000|2022-06-01 11:58:50|12672.7|12670.7|12674.1|12672.1|12674.1|12672.1|12672.5|12670.5|47
1654084740000|2022-06-01 11:59:00|12674|12672|12675|12673|12675.1|12673.1|12672.1|12670.1|49
1654084750000|2022-06-01 11:59:10|12675.1|12673.1|12676.5|12674.5|12676.7|12674.7|12675|12673|89
1654084760000|2022-06-01 11:59:20|12676.3|12674.3|12676.2|12674.2|12677|12675|12676|12674|21
1654084770000|2022-06-01 11:59:30|12676.3|12674.3|12676.1|12674.1|12676.3|12674.3|12675.1|12673.1|22
1654084780000|2022-06-01 11:59:40|12676.3|12674.3|12681.3|12679.3|12681.3|12679.3|12676.3|12674.3|138
1654084790000|2022-06-01 11:59:50|12681.5|12679.5|12682.2|12680.2|12683.5|12681.5|12680.7|12678.7|82
1654084800000|2022-06-01 12:00:00|12682.1|12680.1|12687|12685|12687.5|12685.5|12682.1|12680.1|227
1654084810000|2022-06-01 12:00:10|12687.1|12685.1|12686.5|12684.5|12688.2|12686.2|12684.8|12682.8|106
1654084820000|2022-06-01 12:00:20|12686.2|12684.2|12684.2|12682.2|12687.3|12685.3|12683.8|12681.8|99
1654084830000|2022-06-01 12:00:30|12684|12682|12685|12683|12686.6|12684.6|12683.8|12681.8|67
1654084840000|2022-06-01 12:00:40|12685.1|12683.1|12680|12678|12685.2|12683.2|12679.8|12677.8|93
1654084850000|2022-06-01 12:00:50|12679.8|12677.8|12678.8|12676.8|12680.6|12678.6|12678.1|12676.1|86
1654084860000|2022-06-01 12:01:00|12678.5|12676.5|12675.7|12673.7|12680.5|12678.5|12675.3|12673.3|75
1654084870000|2022-06-01 12:01:10|12675.6|12673.6|12676.7|12674.7|12678|12676|12675.6|12673.6|52
1654084880000|2022-06-01 12:01:20|12676.8|12674.8|12677.1|12675.1|12677.8|12675.8|12676.2|12674.2|40
1654084890000|2022-06-01 12:01:30|12677.2|12675.2|12677.1|12675.1|12677.3|12675.3|12676.6|12674.6|17
1654084900000|2022-06-01 12:01:40|12677.2|12675.2|12676.2|12674.2|12677.5|12675.5|12675.7|12673.7|18
1654084910000|2022-06-01 12:01:50|12676.5|12674.5|12677.2|12675.2|12677.5|12675.5|12675.7|12673.7|19
1654084920000|2022-06-01 12:02:00|12678.2|12676.2|12677.1|12675.1|12678.8|12676.8|12676.7|12674.7|26
1654084930000|2022-06-01 12:02:10|12677.2|12675.2|12679.2|12677.2|12679.2|12677.2|12677.2|12675.2|30
1654084940000|2022-06-01 12:02:20|12679.6|12677.6|12680.1|12678.1|12680.1|12678.1|12678.5|12676.5|33
1654084950000|2022-06-01 12:02:30|12680|12678|12684.2|12682.2|12686|12684|12679.2|12677.2|69
1654084960000|2022-06-01 12:02:40|12684.8|12682.8|12681.8|12679.8|12685|12683|12681.7|12679.7|40
1654084970000|2022-06-01 12:02:50|12682.2|12680.2|12685.8|12683.8|12686.5|12684.5|12682|12680|33
1654084980000|2022-06-01 12:03:00|12685.7|12683.7|12685.3|12683.3|12686.6|12684.6|12684.6|12682.6|39
1654084990000|2022-06-01 12:03:10|12685.2|12683.2|12684.7|12682.7|12685.7|12683.7|12684.1|12682.1|28
1654085000000|2022-06-01 12:03:20|12684.6|12682.6|12689.2|12687.2|12690|12688|12684|12682|108
1654085010000|2022-06-01 12:03:30|12689.1|12687.1|12689.6|12687.6|12691.5|12689.5|12688|12686|100
1654085020000|2022-06-01 12:03:40|12689.5|12687.5|12689.5|12687.5|12693.1|12691.1|12688.6|12686.6|121
1654085030000|2022-06-01 12:03:50|12689.7|12687.7|12689.8|12687.8|12690.8|12688.8|12689.6|12687.6|15
1654085040000|2022-06-01 12:04:00|12690.2|12688.2|12689.6|12687.6|12690.7|12688.7|12688.8|12686.8|53
1654085050000|2022-06-01 12:04:10|12689.5|12687.5|12689.5|12687.5|12690.6|12688.6|12689.3|12687.3|28
1654085060000|2022-06-01 12:04:20|12689.7|12687.7|12689.6|12687.6|12690.5|12688.5|12689|12687|44
1654085070000|2022-06-01 12:04:30|12689.7|12687.7|12688.6|12686.6|12689.7|12687.7|12688.3|12686.3|18
1654085080000|2022-06-01 12:04:40|12688.7|12686.7|12686.5|12684.5|12688.7|12686.7|12686.2|12684.2|66
1654085090000|2022-06-01 12:04:50|12686.2|12684.2|12685.2|12683.2|12686.8|12684.8|12685.1|12683.1|69
1654085100000|2022-06-01 12:05:00|12685.1|12683.1|12688.3|12686.3|12688.3|12686.3|12684.2|12682.2|53
1654085110000|2022-06-01 12:05:10|12689.6|12687.6|12689.5|12687.5|12690.3|12688.3|12689.1|12687.1|24
1654085120000|2022-06-01 12:05:20|12689.3|12687.3|12688.5|12686.5|12689.5|12687.5|12687.3|12685.3|27
1654085130000|2022-06-01 12:05:30|12688.6|12686.6|12690|12688|12690.2|12688.2|12688.6|12686.6|28
1654085140000|2022-06-01 12:05:40|12690.3|12688.3|12693.2|12691.2|12693.2|12691.2|12690.3|12688.3|62
1654085150000|2022-06-01 12:05:50|12693|12691|12696.3|12694.3|12696.6|12694.6|12693|12691|147
1654085160000|2022-06-01 12:06:00|12696.2|12694.2|12695.1|12693.1|12696.7|12694.7|12693.7|12691.7|88
1654085170000|2022-06-01 12:06:10|12695.2|12693.2|12691|12689|12695.3|12693.3|12690.8|12688.8|88
1654085180000|2022-06-01 12:06:20|12691.2|12689.2|12688.7|12686.7|12691.8|12689.8|12687.5|12685.5|77
1654085190000|2022-06-01 12:06:30|12688.6|12686.6|12687.3|12685.3|12688.7|12686.7|12687.2|12685.2|31
1654085200000|2022-06-01 12:06:40|12687.5|12685.5|12688.2|12686.2|12688.2|12686.2|12687.3|12685.3|21
1654085210000|2022-06-01 12:06:50|12688.1|12686.1|12687.3|12685.3|12688.1|12686.1|12686.3|12684.3|28
1654085220000|2022-06-01 12:07:00|12687.2|12685.2|12686.2|12684.2|12687.3|12685.3|12685|12683|31
1654085230000|2022-06-01 12:07:10|12686.3|12684.3|12685|12683|12686.8|12684.8|12685|12683|40
1654085240000|2022-06-01 12:07:20|12684.8|12682.8|12686.3|12684.3|12686.3|12684.3|12684.5|12682.5|62
1654085250000|2022-06-01 12:07:30|12686.5|12684.5|12686.3|12684.3|12686.7|12684.7|12685.5|12683.5|17
1654085260000|2022-06-01 12:07:40|12686.5|12684.5|12687.7|12685.7|12688.2|12686.2|12686.3|12684.3|25
1654085270000|2022-06-01 12:07:50|12688|12686|12686.6|12684.6|12688|12686|12685.8|12683.8|27
1654085280000|2022-06-01 12:08:00|12686.7|12684.7|12685.7|12683.7|12686.7|12684.7|12685.3|12683.3|25
1654085290000|2022-06-01 12:08:10|12685.3|12683.3|12685|12683|12686.5|12684.5|12685|12683|25
1654085300000|2022-06-01 12:08:20|12684.8|12682.8|12684.6|12682.6|12685.8|12683.8|12684.5|12682.5|25
1654085310000|2022-06-01 12:08:30|12684.3|12682.3|12684.7|12682.7|12685.6|12683.6|12684.2|12682.2|22
1654085320000|2022-06-01 12:08:40|12684.6|12682.6|12684.7|12682.7|12685|12683|12684.5|12682.5|4
1654085330000|2022-06-01 12:08:50|12684.8|12682.8|12686.7|12684.7|12686.7|12684.7|12684.8|12682.8|22
1654085340000|2022-06-01 12:09:00|12687.5|12685.5|12687.2|12685.2|12687.6|12685.6|12686.6|12684.6|20
1654085350000|2022-06-01 12:09:10|12686.7|12684.7|12686.7|12684.7|12686.7|12684.7|12686.5|12684.5|12
1654085360000|2022-06-01 12:09:20|12688.2|12686.2|12693.7|12691.7|12695.2|12693.2|12687.3|12685.3|118
1654085370000|2022-06-01 12:09:30|12693.8|12691.8|12687.2|12685.2|12694|12692|12685.1|12683.1|118
1654085380000|2022-06-01 12:09:40|12687.3|12685.3|12687.5|12685.5|12688|12686|12686.1|12684.1|43
1654085390000|2022-06-01 12:09:50|12687.3|12685.3|12687.5|12685.5|12688.1|12686.1|12686.5|12684.5|27
1654085400000|2022-06-01 12:10:00|12686.5|12684.5|12688.7|12686.7|12690.5|12688.5|12685.7|12683.7|77
1654085410000|2022-06-01 12:10:10|12688.6|12686.6|12689|12687|12690|12688|12687.3|12685.3|35
1654085420000|2022-06-01 12:10:20|12688.8|12686.8|12689|12687|12690.6|12688.6|12688.5|12686.5|30
1654085430000|2022-06-01 12:10:30|12688.8|12686.8|12689.7|12687.7|12690.7|12688.7|12688|12686|37
1654085440000|2022-06-01 12:10:40|12690.1|12688.1|12688.7|12686.7|12690.5|12688.5|12687.8|12685.8|22
1654085450000|2022-06-01 12:10:50|12689.5|12687.5|12688.5|12686.5|12690.1|12688.1|12687.3|12685.3|58
1654085460000|2022-06-01 12:11:00|12688.8|12686.8|12690|12688|12690.1|12688.1|12688.1|12686.1|58
1654085470000|2022-06-01 12:11:10|12689.8|12687.8|12689.7|12687.7|12690.3|12688.3|12689.3|12687.3|28
1654085480000|2022-06-01 12:11:20|12689.2|12687.2|12690.8|12688.8|12691|12689|12689|12687|22
1654085490000|2022-06-01 12:11:30|12690.7|12688.7|12693.5|12691.5|12693.7|12691.7|12690.7|12688.7|69
1654085500000|2022-06-01 12:11:40|12693.3|12691.3|12693.3|12691.3|12693.6|12691.6|12691.8|12689.8|30
1654085510000|2022-06-01 12:11:50|12693.2|12691.2|12694.2|12692.2|12694.5|12692.5|12693.1|12691.1|16
1654085520000|2022-06-01 12:12:00|12695|12693|12693.5|12691.5|12695.5|12693.5|12692.7|12690.7|50
1654085530000|2022-06-01 12:12:10|12693.6|12691.6|12691.5|12689.5|12693.7|12691.7|12691.5|12689.5|14
1654085540000|2022-06-01 12:12:20|12691.3|12689.3|12687.2|12685.2|12691.6|12689.6|12687.2|12685.2|66
1654085550000|2022-06-01 12:12:30|12687.1|12685.1|12689.7|12687.7|12690|12688|12687.1|12685.1|47
1654085560000|2022-06-01 12:12:40|12689.8|12687.8|12688.2|12686.2|12690|12688|12687.5|12685.5|33
1654085570000|2022-06-01 12:12:50|12689|12687|12689.2|12687.2|12689.3|12687.3|12688|12686|31
1654085580000|2022-06-01 12:13:00|12689.1|12687.1|12688.2|12686.2|12690.1|12688.1|12688|12686|20
1654085590000|2022-06-01 12:13:10|12688|12686|12688.7|12686.7|12689.7|12687.7|12687.5|12685.5|59
1654085600000|2022-06-01 12:13:20|12688.8|12686.8|12687.1|12685.1|12689.1|12687.1|12686.6|12684.6|12
1654085610000|2022-06-01 12:13:30|12687.2|12685.2|12686.5|12684.5|12687.7|12685.7|12685.8|12683.8|20
1654085620000|2022-06-01 12:13:40|12687|12685|12687.7|12685.7|12688.6|12686.6|12686.8|12684.8|22
1654085630000|2022-06-01 12:13:50|12687.6|12685.6|12687.6|12685.6|12687.7|12685.7|12687|12685|10
1654085640000|2022-06-01 12:14:00|12687.7|12685.7|12687.5|12685.5|12687.7|12685.7|12686.7|12684.7|9
1654085650000|2022-06-01 12:14:10|12688.2|12686.2|12688.6|12686.6|12688.8|12686.8|12687.6|12685.6|14
1654085660000|2022-06-01 12:14:20|12688.5|12686.5|12688.5|12686.5|12688.6|12686.6|12687.6|12685.6|3
1654085670000|2022-06-01 12:14:30|12688.7|12686.7|12688.2|12686.2|12689.2|12687.2|12688.2|12686.2|20
1654085680000|2022-06-01 12:14:40|12688.3|12686.3|12690.5|12688.5|12690.8|12688.8|12688.2|12686.2|40
1654085690000|2022-06-01 12:14:50|12690.6|12688.6|12689.3|12687.3|12690.6|12688.6|12689|12687|33
1654085700000|2022-06-01 12:15:00|12689.5|12687.5|12688.7|12686.7|12689.5|12687.5|12688.2|12686.2|11
1654085710000|2022-06-01 12:15:10|12688.8|12686.8|12691.7|12689.7|12691.7|12689.7|12687.5|12685.5|50
1654085720000|2022-06-01 12:15:20|12691.6|12689.6|12692.7|12690.7|12693|12691|12691|12689|25
1654085730000|2022-06-01 12:15:30|12692.6|12690.6|12693.7|12691.7|12693.7|12691.7|12691.8|12689.8|25
1654085740000|2022-06-01 12:15:40|12693.5|12691.5|12692.7|12690.7|12693.8|12691.8|12691.7|12689.7|37
1654085750000|2022-06-01 12:15:50|12693|12691|12690.3|12688.3|12693|12691|12690|12688|19
1654085760000|2022-06-01 12:16:00|12690.2|12688.2|12689.2|12687.2|12690.2|12688.2|12688.5|12686.5|27
1654085770000|2022-06-01 12:16:10|12689.1|12687.1|12692.2|12690.2|12692.2|12690.2|12689.1|12687.1|11
1654085780000|2022-06-01 12:16:20|12692.3|12690.3|12691.1|12689.1|12693.6|12691.6|12690.8|12688.8|28
1654085790000|2022-06-01 12:16:30|12691.2|12689.2|12690.2|12688.2|12691.5|12689.5|12690.2|12688.2|9
1654085800000|2022-06-01 12:16:40|12691.5|12689.5|12691.8|12689.8|12692.2|12690.2|12691.5|12689.5|37
1654085810000|2022-06-01 12:16:50|12691.7|12689.7|12690.8|12688.8|12693.7|12691.7|12690.8|12688.8|31
1654085820000|2022-06-01 12:17:00|12691|12689|12692.2|12690.2|12692.3|12690.3|12690.8|12688.8|4
1654085830000|2022-06-01 12:17:10|12692.6|12690.6|12693|12691|12693.3|12691.3|12691.3|12689.3|8
1654085840000|2022-06-01 12:17:20|12692.8|12690.8|12689.7|12687.7|12693.2|12691.2|12689.7|12687.7|32
1654085850000|2022-06-01 12:17:30|12690|12688|12689.6|12687.6|12690.3|12688.3|12689.2|12687.2|15
1654085860000|2022-06-01 12:17:40|12689.7|12687.7|12690.3|12688.3|12690.5|12688.5|12689.6|12687.6|7
1654085870000|2022-06-01 12:17:50|12690.2|12688.2|12690|12688|12691|12689|12689.8|12687.8|8
1654085880000|2022-06-01 12:18:00|12689.6|12687.6|12687|12685|12689.6|12687.6|12684.7|12682.7|154
1654085890000|2022-06-01 12:18:10|12686.8|12684.8|12685|12683|12687.2|12685.2|12685|12683|29
1654085900000|2022-06-01 12:18:20|12685.7|12683.7|12683|12681|12687.2|12685.2|12682.7|12680.7|114
1654085910000|2022-06-01 12:18:30|12682.8|12680.8|12682|12680|12683.6|12681.6|12680.8|12678.8|135
1654085920000|2022-06-01 12:18:40|12681.7|12679.7|12680.6|12678.6|12682.2|12680.2|12680.5|12678.5|58
1654085930000|2022-06-01 12:18:50|12680.5|12678.5|12680.7|12678.7|12681.2|12679.2|12679.5|12677.5|79
1654085940000|2022-06-01 12:19:00|12680.8|12678.8|12681.2|12679.2|12681.5|12679.5|12680.6|12678.6|15
1654085950000|2022-06-01 12:19:10|12680.5|12678.5|12682.2|12680.2|12683.5|12681.5|12680.3|12678.3|102
1654085960000|2022-06-01 12:19:20|12682.1|12680.1|12681.6|12679.6|12682.2|12680.2|12680.7|12678.7|47
1654085970000|2022-06-01 12:19:30|12681.7|12679.7|12681.7|12679.7|12682.6|12680.6|12680.7|12678.7|23
1654085980000|2022-06-01 12:19:40|12681.5|12679.5|12681.2|12679.2|12681.7|12679.7|12680.8|12678.8|15
1654085990000|2022-06-01 12:19:50|12681.3|12679.3|12679.7|12677.7|12681.7|12679.7|12679.7|12677.7|34
1654086000000|2022-06-01 12:20:00|12679.6|12677.6|12682.2|12680.2|12682.5|12680.5|12679.5|12677.5|57
1654086010000|2022-06-01 12:20:10|12682.5|12680.5|12681.8|12679.8|12683.1|12681.1|12680.5|12678.5|69
1654086020000|2022-06-01 12:20:20|12681|12679|12678.5|12676.5|12682|12680|12677.7|12675.7|63
1654086030000|2022-06-01 12:20:30|12678.6|12676.6|12680|12678|12680|12678|12678.3|12676.3|49
1654086040000|2022-06-01 12:20:40|12679.7|12677.7|12677.8|12675.8|12680|12678|12677.7|12675.7|28
1654086050000|2022-06-01 12:20:50|12678|12676|12678.5|12676.5|12679.5|12677.5|12677.2|12675.2|66
1654086060000|2022-06-01 12:21:00|12678.3|12676.3|12678.2|12676.2|12678.8|12676.8|12677.6|12675.6|31
1654086070000|2022-06-01 12:21:10|12678.3|12676.3|12676.5|12674.5|12678.3|12676.3|12674.6|12672.6|87
1654086080000|2022-06-01 12:21:20|12676.3|12674.3|12676.7|12674.7|12676.7|12674.7|12675.2|12673.2|51
1654086090000|2022-06-01 12:21:30|12677|12675|12678.7|12676.7|12679.6|12677.6|12676.7|12674.7|50
1654086100000|2022-06-01 12:21:40|12678.6|12676.6|12681.2|12679.2|12681.8|12679.8|12678|12676|80
1654086110000|2022-06-01 12:21:50|12681.1|12679.1|12680.7|12678.7|12681.1|12679.1|12680.2|12678.2|16
1654086120000|2022-06-01 12:22:00|12679.5|12677.5|12676.5|12674.5|12680.1|12678.1|12675.3|12673.3|112
1654086130000|2022-06-01 12:22:10|12676.3|12674.3|12678.5|12676.5|12678.8|12676.8|12675.3|12673.3|56
1654086140000|2022-06-01 12:22:20|12678.6|12676.6|12682.7|12680.7|12684.1|12682.1|12678.5|12676.5|44
1654086150000|2022-06-01 12:22:30|12683.5|12681.5|12689.5|12687.5|12691.1|12689.1|12683.5|12681.5|116
1654086160000|2022-06-01 12:22:40|12689.8|12687.8|12690.2|12688.2|12693.3|12691.3|12689.6|12687.6|72
1654086170000|2022-06-01 12:22:50|12690.8|12688.8|12689.1|12687.1|12692.2|12690.2|12688.7|12686.7|47
1654086180000|2022-06-01 12:23:00|12688.7|12686.7|12689.2|12687.2|12689.8|12687.8|12688.7|12686.7|7
1654086190000|2022-06-01 12:23:10|12689.3|12687.3|12694.1|12692.1|12694.1|12692.1|12689.2|12687.2|60
1654086200000|2022-06-01 12:23:20|12693.7|12691.7|12701.6|12699.6|12702.1|12700.1|12693.7|12691.7|343
1654086210000|2022-06-01 12:23:30|12701.3|12699.3|12700.3|12698.3|12702.2|12700.2|12699.6|12697.6|63
1654086220000|2022-06-01 12:23:40|12699.5|12697.5|12700.3|12698.3|12701.2|12699.2|12699.2|12697.2|54
1654086230000|2022-06-01 12:23:50|12700.5|12698.5|12702.3|12700.3|12702.8|12700.8|12699.8|12697.8|61
1654086240000|2022-06-01 12:24:00|12702.5|12700.5|12700.3|12698.3|12703.1|12701.1|12699.2|12697.2|61
1654086250000|2022-06-01 12:24:10|12700.1|12698.1|12701|12699|12701.6|12699.6|12698|12696|83
1654086260000|2022-06-01 12:24:20|12700.7|12698.7|12700.1|12698.1|12701.3|12699.3|12699.5|12697.5|41
1654086270000|2022-06-01 12:24:30|12700.2|12698.2|12700.1|12698.1|12701.1|12699.1|12699.6|12697.6|34
1654086280000|2022-06-01 12:24:40|12700.2|12698.2|12701.5|12699.5|12701.6|12699.6|12700.2|12698.2|18
1654086290000|2022-06-01 12:24:50|12701.3|12699.3|12700.6|12698.6|12701.6|12699.6|12700.1|12698.1|71
1654086300000|2022-06-01 12:25:00|12700.7|12698.7|12697.6|12695.6|12700.7|12698.7|12697.5|12695.5|48
1654086310000|2022-06-01 12:25:10|12697.7|12695.7|12696.1|12694.1|12698.1|12696.1|12695.8|12693.8|32
1654086320000|2022-06-01 12:25:20|12696.5|12694.5|12699|12697|12700.1|12698.1|12696.5|12694.5|32
1654086330000|2022-06-01 12:25:30|12698.8|12696.8|12697.7|12695.7|12699|12697|12697.5|12695.5|12
1654086340000|2022-06-01 12:25:40|12697.6|12695.6|12698.6|12696.6|12699.1|12697.1|12697|12695|47
1654086350000|2022-06-01 12:25:50|12698.8|12696.8|12698.5|12696.5|12700.2|12698.2|12697.2|12695.2|38
1654086360000|2022-06-01 12:26:00|12698.3|12696.3|12698.6|12696.6|12698.6|12696.6|12697.7|12695.7|15
1654086370000|2022-06-01 12:26:10|12698.5|12696.5|12699.6|12697.6|12699.8|12697.8|12697.7|12695.7|27
1654086380000|2022-06-01 12:26:20|12699.7|12697.7|12701|12699|12701.2|12699.2|12699.1|12697.1|12
1654086390000|2022-06-01 12:26:30|12700.7|12698.7|12701.3|12699.3|12701.5|12699.5|12699.8|12697.8|40
1654086400000|2022-06-01 12:26:40|12701.5|12699.5|12705|12703|12705|12703|12701|12699|137
1654086410000|2022-06-01 12:26:50|12705.1|12703.1|12709.7|12707.7|12710.7|12708.7|12705|12703|169
1654086420000|2022-06-01 12:27:00|12709.6|12707.6|12710.3|12708.3|12710.3|12708.3|12707.2|12705.2|149
1654086430000|2022-06-01 12:27:10|12710.5|12708.5|12713|12711|12713|12711|12708.5|12706.5|137
1654086440000|2022-06-01 12:27:20|12712.7|12710.7|12715|12713|12716.2|12714.2|12711.2|12709.2|120
1654086450000|2022-06-01 12:27:30|12714.8|12712.8|12714.7|12712.7|12716.1|12714.1|12712.3|12710.3|96
1654086460000|2022-06-01 12:27:40|12714.6|12712.6|12715.7|12713.7|12716.1|12714.1|12714.3|12712.3|41
1654086470000|2022-06-01 12:27:50|12715.6|12713.6|12715|12713|12715.7|12713.7|12713.5|12711.5|36
1654086480000|2022-06-01 12:28:00|12715.1|12713.1|12713.6|12711.6|12715.7|12713.7|12713|12711|88
1654086490000|2022-06-01 12:28:10|12713.7|12711.7|12711.8|12709.8|12714.1|12712.1|12711.6|12709.6|53
1654086500000|2022-06-01 12:28:20|12711.6|12709.6|12710.3|12708.3|12713.5|12711.5|12710.2|12708.2|51
1654086510000|2022-06-01 12:28:30|12710.2|12708.2|12709.3|12707.3|12711.2|12709.2|12709|12707|48
1654086520000|2022-06-01 12:28:40|12709.2|12707.2|12710.3|12708.3|12711.3|12709.3|12706.7|12704.7|99
1654086530000|2022-06-01 12:28:50|12710.7|12708.7|12710|12708|12710.7|12708.7|12708.3|12706.3|33
1654086540000|2022-06-01 12:29:00|12709.3|12707.3|12708.1|12706.1|12709.3|12707.3|12708|12706|35
1654086550000|2022-06-01 12:29:10|12708.3|12706.3|12707.3|12705.3|12708.3|12706.3|12706.3|12704.3|52
1654086560000|2022-06-01 12:29:20|12707.1|12705.1|12707|12705|12707.8|12705.8|12705.1|12703.1|51
1654086570000|2022-06-01 12:29:30|12706.8|12704.8|12705.1|12703.1|12707.6|12705.6|12704.5|12702.5|44
1654086580000|2022-06-01 12:29:40|12704.8|12702.8|12705.8|12703.8|12706.7|12704.7|12704.8|12702.8|17
1654086590000|2022-06-01 12:29:50|12705.7|12703.7|12704.5|12702.5|12706.2|12704.2|12704.5|12702.5|26
1654086600000|2022-06-01 12:30:00|12704.6|12702.6|12705.1|12703.1|12706.6|12704.6|12704.6|12702.6|49
1654086610000|2022-06-01 12:30:10|12705|12703|12705.5|12703.5|12705.5|12703.5|12704.2|12702.2|31
1654086620000|2022-06-01 12:30:20|12705.2|12703.2|12702.8|12700.8|12705.2|12703.2|12702.5|12700.5|50
1654086630000|2022-06-01 12:30:30|12703.2|12701.2|12703|12701|12704.1|12702.1|12702|12700|55
1654086640000|2022-06-01 12:30:40|12703.3|12701.3|12699.3|12697.3|12703.3|12701.3|12699.3|12697.3|55
1654086650000|2022-06-01 12:30:50|12699.5|12697.5|12699.5|12697.5|12700.6|12698.6|12698.7|12696.7|77
1654086660000|2022-06-01 12:31:00|12699.3|12697.3|12696|12694|12699.5|12697.5|12696|12694|117
1654086670000|2022-06-01 12:31:10|12695.8|12693.8|12699.2|12697.2|12699.3|12697.3|12695.3|12693.3|85
1654086680000|2022-06-01 12:31:20|12699.3|12697.3|12698.5|12696.5|12699.3|12697.3|12697.2|12695.2|89
1654086690000|2022-06-01 12:31:30|12698.2|12696.2|12696.8|12694.8|12698.7|12696.7|12695.7|12693.7|76
1654086700000|2022-06-01 12:31:40|12697|12695|12698.5|12696.5|12699.2|12697.2|12697|12695|33
1654086710000|2022-06-01 12:31:50|12698|12696|12697.2|12695.2|12698.1|12696.1|12697.1|12695.1|11
1654086720000|2022-06-01 12:32:00|12697.3|12695.3|12698.3|12696.3|12699.5|12697.5|12696.8|12694.8|57
1654086730000|2022-06-01 12:32:10|12698.2|12696.2|12700.7|12698.7|12701|12699|12698.2|12696.2|44
1654086740000|2022-06-01 12:32:20|12700.5|12698.5|12701.3|12699.3|12701.3|12699.3|12699.3|12697.3|49
1654086750000|2022-06-01 12:32:30|12701.5|12699.5|12699.3|12697.3|12701.7|12699.7|12699.1|12697.1|58
1654086760000|2022-06-01 12:32:40|12699.5|12697.5|12699.6|12697.6|12699.8|12697.8|12698.2|12696.2|22
1654086770000|2022-06-01 12:32:50|12699.7|12697.7|12701.6|12699.6|12701.6|12699.6|12698.5|12696.5|72
1654086780000|2022-06-01 12:33:00|12701.5|12699.5|12700.7|12698.7|12701.5|12699.5|12700.5|12698.5|27
1654086790000|2022-06-01 12:33:10|12700.6|12698.6|12707.1|12705.1|12707.1|12705.1|12698.7|12696.7|124
1654086800000|2022-06-01 12:33:20|12707.5|12705.5|12706.3|12704.3|12707.5|12705.5|12705.2|12703.2|45
1654086810000|2022-06-01 12:33:30|12706.5|12704.5|12706|12704|12706.7|12704.7|12705.2|12703.2|21
1654086820000|2022-06-01 12:33:40|12705.7|12703.7|12706.5|12704.5|12708.1|12706.1|12705.7|12703.7|58
1654086830000|2022-06-01 12:33:50|12706.3|12704.3|12708|12706|12708.2|12706.2|12706.3|12704.3|17
1654086840000|2022-06-01 12:34:00|12707.8|12705.8|12705.1|12703.1|12708.2|12706.2|12705|12703|39
1654086850000|2022-06-01 12:34:10|12705.2|12703.2|12703.6|12701.6|12705.6|12703.6|12703.2|12701.2|14
1654086860000|2022-06-01 12:34:20|12704.1|12702.1|12706.6|12704.6|12706.6|12704.6|12703.1|12701.1|30
1654086870000|2022-06-01 12:34:30|12706.7|12704.7|12708.2|12706.2|12708.2|12706.2|12706.1|12704.1|16
1654086880000|2022-06-01 12:34:40|12708.1|12706.1|12708|12706|12709.2|12707.2|12707.8|12705.8|39
1654086890000|2022-06-01 12:34:50|12707.8|12705.8|12708|12706|12708.2|12706.2|12707.2|12705.2|14
1654086900000|2022-06-01 12:35:00|12708.1|12706.1|12709.6|12707.6|12710.3|12708.3|12707.5|12705.5|36
1654086910000|2022-06-01 12:35:10|12709.7|12707.7|12708.3|12706.3|12710|12708|12708.2|12706.2|15
1654086920000|2022-06-01 12:35:20|12708.2|12706.2|12705.1|12703.1|12708.5|12706.5|12705.1|12703.1|157
1654086930000|2022-06-01 12:35:30|12705.5|12703.5|12704.2|12702.2|12706.2|12704.2|12704|12702|28
1654086940000|2022-06-01 12:35:40|12704.1|12702.1|12705.1|12703.1|12705.3|12703.3|12704.1|12702.1|19
1654086950000|2022-06-01 12:35:50|12705|12703|12705.3|12703.3|12705.3|12703.3|12704.6|12702.6|18
1654086960000|2022-06-01 12:36:00|12705.5|12703.5|12703.2|12701.2|12705.7|12703.7|12702.7|12700.7|32
1654086970000|2022-06-01 12:36:10|12703.3|12701.3|12702.7|12700.7|12703.5|12701.5|12702.1|12700.1|22
1654086980000|2022-06-01 12:36:20|12702.6|12700.6|12701.3|12699.3|12702.7|12700.7|12700.5|12698.5|35
1654086990000|2022-06-01 12:36:30|12701.6|12699.6|12700.2|12698.2|12701.7|12699.7|12700|12698|36
1654087000000|2022-06-01 12:36:40|12700.3|12698.3|12702|12700|12702.2|12700.2|12700.2|12698.2|10
1654087010000|2022-06-01 12:36:50|12701.8|12699.8|12702.2|12700.2|12702.5|12700.5|12701.5|12699.5|11
1654087020000|2022-06-01 12:37:00|12702.6|12700.6|12703.3|12701.3|12703.3|12701.3|12702.2|12700.2|14
1654087030000|2022-06-01 12:37:10|12703|12701|12700.7|12698.7|12704|12702|12700.3|12698.3|41
1654087040000|2022-06-01 12:37:20|12700.8|12698.8|12702.2|12700.2|12702.7|12700.7|12700.7|12698.7|10
1654087050000|2022-06-01 12:37:30|12702.1|12700.1|12703.3|12701.3|12703.5|12701.5|12702|12700|22
1654087060000|2022-06-01 12:37:40|12703.6|12701.6|12703.2|12701.2|12704.6|12702.6|12703.1|12701.1|23
1654087070000|2022-06-01 12:37:50|12703|12701|12701.5|12699.5|12703.1|12701.1|12701.3|12699.3|12
1654087080000|2022-06-01 12:38:00|12701.6|12699.6|12703.2|12701.2|12704.3|12702.3|12701.6|12699.6|53
1654087090000|2022-06-01 12:38:10|12703.3|12701.3|12703.2|12701.2|12703.3|12701.3|12702.5|12700.5|7
1654087100000|2022-06-01 12:38:20|12703.1|12701.1|12702.3|12700.3|12703.1|12701.1|12701.7|12699.7|14
1654087110000|2022-06-01 12:38:30|12702.2|12700.2|12701.6|12699.6|12702.3|12700.3|12701.5|12699.5|5
1654087120000|2022-06-01 12:38:40|12701.7|12699.7|12700.3|12698.3|12702.1|12700.1|12700.3|12698.3|18
1654087130000|2022-06-01 12:38:50|12700.2|12698.2|12700.3|12698.3|12700.7|12698.7|12700|12698|8
1654087140000|2022-06-01 12:39:00|12700.5|12698.5|12702.3|12700.3|12702.3|12700.3|12700.3|12698.3|14
1654087150000|2022-06-01 12:39:10|12702.7|12700.7|12702.7|12700.7|12703.8|12701.8|12701.6|12699.6|43
1654087160000|2022-06-01 12:39:20|12702.8|12700.8|12704.5|12702.5|12705.1|12703.1|12702.8|12700.8|18
1654087170000|2022-06-01 12:39:30|12704.6|12702.6|12706|12704|12707.6|12705.6|12704.6|12702.6|69
1654087180000|2022-06-01 12:39:40|12705.6|12703.6|12704.8|12702.8|12705.7|12703.7|12703.7|12701.7|30
1654087190000|2022-06-01 12:39:50|12704.7|12702.7|12704.1|12702.1|12705|12703|12703.5|12701.5|15
1654087200000|2022-06-01 12:40:00|12704.2|12702.2|12700.7|12698.7|12704.2|12702.2|12700.7|12698.7|63
1654087210000|2022-06-01 12:40:10|12700.8|12698.8|12702.2|12700.2|12702.6|12700.6|12700.5|12698.5|30
1654087220000|2022-06-01 12:40:20|12702.1|12700.1|12700.2|12698.2|12702.2|12700.2|12700.1|12698.1|34
1654087230000|2022-06-01 12:40:30|12700|12698|12697.7|12695.7|12700.8|12698.8|12697.7|12695.7|74
1654087240000|2022-06-01 12:40:40|12698|12696|12695.7|12693.7|12698.6|12696.6|12695.6|12693.6|79
1654087250000|2022-06-01 12:40:50|12695.6|12693.6|12696.7|12694.7|12697|12695|12695.2|12693.2|46
1654087260000|2022-06-01 12:41:00|12696.8|12694.8|12697.1|12695.1|12697.8|12695.8|12696.3|12694.3|35
1654087270000|2022-06-01 12:41:10|12697.7|12695.7|12696.7|12694.7|12698.3|12696.3|12696.3|12694.3|39
1654087280000|2022-06-01 12:41:20|12696.6|12694.6|12695.5|12693.5|12696.6|12694.6|12695.5|12693.5|26
1654087290000|2022-06-01 12:41:30|12695.3|12693.3|12695.7|12693.7|12696.5|12694.5|12695.3|12693.3|35
1654087300000|2022-06-01 12:41:40|12698.7|12696.7|12700.1|12698.1|12701.1|12699.1|12698|12696|63
1654087310000|2022-06-01 12:41:50|12700.2|12698.2|12697.6|12695.6|12700.5|12698.5|12697|12695|24
1654087320000|2022-06-01 12:42:00|12697.7|12695.7|12699.7|12697.7|12699.7|12697.7|12697.2|12695.2|28
1654087330000|2022-06-01 12:42:10|12701|12699|12701.5|12699.5|12702.2|12700.2|12700.8|12698.8|53
1654087340000|2022-06-01 12:42:20|12701.6|12699.6|12702.7|12700.7|12704.2|12702.2|12699.6|12697.6|70
1654087350000|2022-06-01 12:42:30|12702.6|12700.6|12703.8|12701.8|12704.6|12702.6|12702|12700|46
1654087360000|2022-06-01 12:42:40|12704|12702|12706|12704|12706.5|12704.5|12703.3|12701.3|72
1654087370000|2022-06-01 12:42:50|12706.1|12704.1|12706|12704|12707.3|12705.3|12705|12703|52
1654087380000|2022-06-01 12:43:00|12705.7|12703.7|12705.8|12703.8|12707|12705|12704.1|12702.1|44
1654087390000|2022-06-01 12:43:10|12706|12704|12707.2|12705.2|12707.2|12705.2|12705.7|12703.7|29
1654087400000|2022-06-01 12:43:20|12707.1|12705.1|12704.1|12702.1|12707.7|12705.7|12703.7|12701.7|71
1654087410000|2022-06-01 12:43:30|12704.2|12702.2|12707.7|12705.7|12708.2|12706.2|12703|12701|90
1654087420000|2022-06-01 12:43:40|12707.6|12705.6|12706.2|12704.2|12708|12706|12706.2|12704.2|61
1654087430000|2022-06-01 12:43:50|12706.3|12704.3|12706.5|12704.5|12706.8|12704.8|12706.2|12704.2|17
1654087440000|2022-06-01 12:44:00|12706.6|12704.6|12705.5|12703.5|12707.1|12705.1|12705.5|12703.5|21
1654087450000|2022-06-01 12:44:10|12705.6|12703.6|12707.5|12705.5|12707.5|12705.5|12705.6|12703.6|12
1654087460000|2022-06-01 12:44:20|12707.3|12705.3|12706.2|12704.2|12707.6|12705.6|12705.7|12703.7|16
1654087470000|2022-06-01 12:44:30|12706.3|12704.3|12707.2|12705.2|12708|12706|12706.3|12704.3|41
1654087480000|2022-06-01 12:44:40|12707.3|12705.3|12707.8|12705.8|12708.2|12706.2|12707|12705|28
1654087490000|2022-06-01 12:44:50|12707.6|12705.6|12707.2|12705.2|12707.7|12705.7|12706.1|12704.1|35
1654087500000|2022-06-01 12:45:00|12707.3|12705.3|12706.1|12704.1|12707.3|12705.3|12704.8|12702.8|58
1654087510000|2022-06-01 12:45:10|12706.6|12704.6|12706.6|12704.6|12706.7|12704.7|12705.8|12703.8|26
1654087520000|2022-06-01 12:45:20|12706|12704|12707.2|12705.2|12707.5|12705.5|12705.5|12703.5|48
1654087530000|2022-06-01 12:45:30|12707.1|12705.1|12706.2|12704.2|12707.2|12705.2|12706|12704|8
1654087540000|2022-06-01 12:45:40|12706.1|12704.1|12705.6|12703.6|12706.2|12704.2|12704.5|12702.5|39
1654087550000|2022-06-01 12:45:50|12705.2|12703.2|12704.8|12702.8|12705.2|12703.2|12703.5|12701.5|52
1654087560000|2022-06-01 12:46:00|12705|12703|12702.5|12700.5|12705.2|12703.2|12702.5|12700.5|23
1654087570000|2022-06-01 12:46:10|12702|12700|12702.7|12700.7|12703.5|12701.5|12702|12700|39
1654087580000|2022-06-01 12:46:20|12702.8|12700.8|12703.6|12701.6|12704.2|12702.2|12702.3|12700.3|39
1654087590000|2022-06-01 12:46:30|12703.2|12701.2|12703.5|12701.5|12705|12703|12703|12701|22
1654087600000|2022-06-01 12:46:40|12703.6|12701.6|12703.5|12701.5|12704.3|12702.3|12703.2|12701.2|6
1654087610000|2022-06-01 12:46:50|12703|12701|12703.1|12701.1|12703.2|12701.2|12701.7|12699.7|13
1654087620000|2022-06-01 12:47:00|12703.2|12701.2|12704.7|12702.7|12705|12703|12703.1|12701.1|17
1654087630000|2022-06-01 12:47:10|12704.6|12702.6|12702.5|12700.5|12704.8|12702.8|12702.2|12700.2|31
1654087640000|2022-06-01 12:47:20|12702.2|12700.2|12703|12701|12703|12701|12702.2|12700.2|13
1654087650000|2022-06-01 12:47:30|12703.1|12701.1|12702.8|12700.8|12704.1|12702.1|12702.3|12700.3|13
1654087660000|2022-06-01 12:47:40|12702.7|12700.7|12702.2|12700.2|12704|12702|12701.5|12699.5|26
1654087670000|2022-06-01 12:47:50|12702.5|12700.5|12702.2|12700.2|12702.7|12700.7|12701.1|12699.1|17
1654087680000|2022-06-01 12:48:00|12702.1|12700.1|12704.3|12702.3|12704.3|12702.3|12701.5|12699.5|48
1654087690000|2022-06-01 12:48:10|12704.2|12702.2|12705.1|12703.1|12705.2|12703.2|12703.7|12701.7|11
1654087700000|2022-06-01 12:48:20|12705.2|12703.2|12704.1|12702.1|12705.3|12703.3|12703.7|12701.7|10
1654087710000|2022-06-01 12:48:30|12703.8|12701.8|12703.8|12701.8|12705.1|12703.1|12703|12701|21
1654087720000|2022-06-01 12:48:40|12701.7|12699.7|12701.3|12699.3|12702|12700|12701.2|12699.2|31
1654087730000|2022-06-01 12:48:50|12701.5|12699.5|12701.5|12699.5|12701.7|12699.7|12701.3|12699.3|7
1654087740000|2022-06-01 12:49:00|12701.3|12699.3|12699.6|12697.6|12701.3|12699.3|12698.6|12696.6|80
1654087750000|2022-06-01 12:49:10|12699.5|12697.5|12698.2|12696.2|12699.5|12697.5|12696.2|12694.2|88
1654087760000|2022-06-01 12:49:20|12698.3|12696.3|12695.2|12693.2|12698.7|12696.7|12695.2|12693.2|38
1654087770000|2022-06-01 12:49:30|12695.1|12693.1|12695.5|12693.5|12695.7|12693.7|12694.2|12692.2|49
1654087780000|2022-06-01 12:49:40|12695.6|12693.6|12696.1|12694.1|12696.7|12694.7|12694.6|12692.6|71
1654087790000|2022-06-01 12:49:50|12695.5|12693.5|12697.5|12695.5|12697.8|12695.8|12695.5|12693.5|28
1654087800000|2022-06-01 12:50:00|12697.2|12695.2|12697.5|12695.5|12697.5|12695.5|12695.6|12693.6|53
1654087810000|2022-06-01 12:50:10|12697.3|12695.3|12695.5|12693.5|12697.3|12695.3|12695.5|12693.5|26
1654087820000|2022-06-01 12:50:20|12696|12694|12695.5|12693.5|12696.5|12694.5|12695.2|12693.2|17
1654087830000|2022-06-01 12:50:30|12695.7|12693.7|12697.2|12695.2|12697.8|12695.8|12695.7|12693.7|29
1654087840000|2022-06-01 12:50:40|12697.1|12695.1|12694.5|12692.5|12697.2|12695.2|12694.3|12692.3|87
1654087850000|2022-06-01 12:50:50|12694.3|12692.3|12694.1|12692.1|12695.6|12693.6|12692.7|12690.7|61
1654087860000|2022-06-01 12:51:00|12693.6|12691.6|12695.5|12693.5|12695.7|12693.7|12693.5|12691.5|42
1654087870000|2022-06-01 12:51:10|12695.6|12693.6|12695.2|12693.2|12695.6|12693.6|12694.5|12692.5|15
1654087880000|2022-06-01 12:51:20|12695.1|12693.1|12695.2|12693.2|12696.3|12694.3|12694.8|12692.8|40
1654087890000|2022-06-01 12:51:30|12695.3|12693.3|12695.5|12693.5|12696.6|12694.6|12695.2|12693.2|10
1654087900000|2022-06-01 12:51:40|12695.3|12693.3|12695|12693|12695.3|12693.3|12694.7|12692.7|9
1654087910000|2022-06-01 12:51:50|12695.1|12693.1|12695.6|12693.6|12695.7|12693.7|12695.1|12693.1|13
1654087920000|2022-06-01 12:52:00|12695.7|12693.7|12696|12694|12697|12695|12695.2|12693.2|50
1654087930000|2022-06-01 12:52:10|12696.1|12694.1|12697.5|12695.5|12698.3|12696.3|12696.1|12694.1|21
1654087940000|2022-06-01 12:52:20|12697.6|12695.6|12697.5|12695.5|12698.2|12696.2|12697.2|12695.2|14
1654087950000|2022-06-01 12:52:30|12697.6|12695.6|12695.6|12693.6|12697.7|12695.7|12694.7|12692.7|25
1654087960000|2022-06-01 12:52:40|12695.7|12693.7|12697.8|12695.8|12697.8|12695.8|12695.7|12693.7|18
1654087970000|2022-06-01 12:52:50|12698|12696|12697.7|12695.7|12698.2|12696.2|12696.5|12694.5|19
1654087980000|2022-06-01 12:53:00|12697.8|12695.8|12696.7|12694.7|12698.3|12696.3|12696.5|12694.5|14
1654087990000|2022-06-01 12:53:10|12696.6|12694.6|12697.8|12695.8|12698|12696|12696.6|12694.6|17
1654088000000|2022-06-01 12:53:20|12698|12696|12698.8|12696.8|12698.8|12696.8|12697.6|12695.6|9
1654088010000|2022-06-01 12:53:30|12698.7|12696.7|12699.2|12697.2|12699.3|12697.3|12698|12696|30
1654088020000|2022-06-01 12:53:40|12699.5|12697.5|12698.7|12696.7|12700.2|12698.2|12698.7|12696.7|16
1654088030000|2022-06-01 12:53:50|12698.6|12696.6|12697.2|12695.2|12699|12697|12697.2|12695.2|16
1654088040000|2022-06-01 12:54:00|12697.3|12695.3|12697.1|12695.1|12698.3|12696.3|12697.1|12695.1|20
1654088050000|2022-06-01 12:54:10|12696.7|12694.7|12695.7|12693.7|12697|12695|12695.6|12693.6|31
1654088060000|2022-06-01 12:54:20|12695.8|12693.8|12695.8|12693.8|12696.5|12694.5|12695.6|12693.6|12
1654088070000|2022-06-01 12:54:30|12696.2|12694.2|12695.3|12693.3|12697.7|12695.7|12695.2|12693.2|35
1654088080000|2022-06-01 12:54:40|12695.5|12693.5|12699.7|12697.7|12699.8|12697.8|12695.5|12693.5|46
1654088090000|2022-06-01 12:54:50|12700.6|12698.6|12702.2|12700.2|12705.6|12703.6|12700.6|12698.6|105
1654088100000|2022-06-01 12:55:00|12702.1|12700.1|12703.3|12701.3|12705|12703|12701.2|12699.2|43
1654088110000|2022-06-01 12:55:10|12703.2|12701.2|12703.1|12701.1|12705.1|12703.1|12702.7|12700.7|50
1654088120000|2022-06-01 12:55:20|12703.2|12701.2|12702.1|12700.1|12703.6|12701.6|12702|12700|27
1654088130000|2022-06-01 12:55:30|12703.2|12701.2|12702.8|12700.8|12704.3|12702.3|12702.7|12700.7|31
1654088140000|2022-06-01 12:55:40|12703.1|12701.1|12702.2|12700.2|12703.7|12701.7|12702.1|12700.1|20
1654088150000|2022-06-01 12:55:50|12702.3|12700.3|12707.5|12705.5|12707.5|12705.5|12701.7|12699.7|74
1654088160000|2022-06-01 12:56:00|12706.2|12704.2|12706.6|12704.6|12706.8|12704.8|12705.2|12703.2|82
1654088170000|2022-06-01 12:56:10|12705.7|12703.7|12706.2|12704.2|12706.6|12704.6|12705.6|12703.6|27
1654088180000|2022-06-01 12:56:20|12706|12704|12704|12702|12706.5|12704.5|12703.7|12701.7|24
1654088190000|2022-06-01 12:56:30|12703.7|12701.7|12702|12700|12703.7|12701.7|12701.8|12699.8|39
1654088200000|2022-06-01 12:56:40|12702.1|12700.1|12700.7|12698.7|12702.1|12700.1|12700.3|12698.3|32
1654088210000|2022-06-01 12:56:50|12700.6|12698.6|12700.5|12698.5|12702.2|12700.2|12700.2|12698.2|50
1654088220000|2022-06-01 12:57:00|12700.1|12698.1|12701|12699|12701.2|12699.2|12699.3|12697.3|61
1654088230000|2022-06-01 12:57:10|12700.8|12698.8|12700.7|12698.7|12701.7|12699.7|12700.5|12698.5|16
1654088240000|2022-06-01 12:57:20|12700.6|12698.6|12701.5|12699.5|12702.8|12700.8|12699.6|12697.6|107
1654088250000|2022-06-01 12:57:30|12701.3|12699.3|12701|12699|12701.3|12699.3|12699.2|12697.2|24
1654088260000|2022-06-01 12:57:40|12700.6|12698.6|12700.8|12698.8|12701.2|12699.2|12700.2|12698.2|9
1654088270000|2022-06-01 12:57:50|12700.7|12698.7|12701.3|12699.3|12701.3|12699.3|12700.2|12698.2|33
1654088280000|2022-06-01 12:58:00|12701.1|12699.1|12700.6|12698.6|12701.2|12699.2|12700|12698|24
1654088290000|2022-06-01 12:58:10|12700.3|12698.3|12699.3|12697.3|12700.5|12698.5|12697.5|12695.5|53
1654088300000|2022-06-01 12:58:20|12699.2|12697.2|12696.5|12694.5|12699.2|12697.2|12695.8|12693.8|48
1654088310000|2022-06-01 12:58:30|12696.2|12694.2|12694.2|12692.2|12696.5|12694.5|12693.6|12691.6|90
1654088320000|2022-06-01 12:58:40|12694.1|12692.1|12693|12691|12694.3|12692.3|12691.3|12689.3|93
1654088330000|2022-06-01 12:58:50|12692.8|12690.8|12692.3|12690.3|12693.2|12691.2|12692.1|12690.1|32
1654088340000|2022-06-01 12:59:00|12692.2|12690.2|12692.8|12690.8|12693.7|12691.7|12691.6|12689.6|56
1654088350000|2022-06-01 12:59:10|12692.7|12690.7|12693.2|12691.2|12693.3|12691.3|12691.7|12689.7|40
1654088360000|2022-06-01 12:59:20|12693.1|12691.1|12693.2|12691.2|12693.7|12691.7|12692.2|12690.2|36
1654088370000|2022-06-01 12:59:30|12692.7|12690.7|12691.2|12689.2|12693.2|12691.2|12691.1|12689.1|65
1654088380000|2022-06-01 12:59:40|12691.1|12689.1|12688.8|12686.8|12691.2|12689.2|12688.7|12686.7|82
1654088390000|2022-06-01 12:59:50|12688.7|12686.7|12688.5|12686.5|12689.5|12687.5|12688.2|12686.2|46
1654088400000|2022-06-01 13:00:00|12688.3|12686.3|12695|12693|12695|12693|12688.3|12686.3|174
1654088410000|2022-06-01 13:00:10|12695.1|12693.1|12694.7|12692.7|12696|12694|12694.7|12692.7|43
1654088420000|2022-06-01 13:00:20|12694.6|12692.6|12697.7|12695.7|12698.5|12696.5|12694|12692|70
1654088430000|2022-06-01 13:00:30|12697.6|12695.6|12694.5|12692.5|12697.6|12695.6|12693.2|12691.2|48
1654088440000|2022-06-01 13:00:40|12694.3|12692.3|12695.5|12693.5|12696.5|12694.5|12693.8|12691.8|53
1654088450000|2022-06-01 13:00:50|12695.3|12693.3|12693.7|12691.7|12695.3|12693.3|12693.7|12691.7|24
1654088460000|2022-06-01 13:01:00|12693.8|12691.8|12695.5|12693.5|12695.5|12693.5|12693.8|12691.8|33
1654088470000|2022-06-01 13:01:10|12695.3|12693.3|12694.2|12692.2|12695.3|12693.3|12694.2|12692.2|25
1654088480000|2022-06-01 13:01:20|12694.3|12692.3|12689.6|12687.6|12694.3|12692.3|12688.5|12686.5|119
1654088490000|2022-06-01 13:01:30|12689.7|12687.7|12685.5|12683.5|12689.7|12687.7|12685.1|12683.1|121
1654088500000|2022-06-01 13:01:40|12686|12684|12689|12687|12689|12687|12685.6|12683.6|75
1654088510000|2022-06-01 13:01:50|12688.8|12686.8|12688.6|12686.6|12689|12687|12687.2|12685.2|31
1654088520000|2022-06-01 13:02:00|12688.5|12686.5|12686.2|12684.2|12688.5|12686.5|12686.1|12684.1|40
1654088530000|2022-06-01 13:02:10|12686.1|12684.1|12685.3|12683.3|12687|12685|12685.3|12683.3|35
1654088540000|2022-06-01 13:02:20|12685.5|12683.5|12686.1|12684.1|12686.1|12684.1|12684.6|12682.6|26
1654088550000|2022-06-01 13:02:30|12686|12684|12684.7|12682.7|12686|12684|12684.5|12682.5|21
1654088560000|2022-06-01 13:02:40|12684.8|12682.8|12684.8|12682.8|12685.2|12683.2|12682.8|12680.8|146
1654088570000|2022-06-01 13:02:50|12684.5|12682.5|12683.5|12681.5|12684.6|12682.6|12682.8|12680.8|106
1654088580000|2022-06-01 13:03:00|12683.3|12681.3|12685.7|12683.7|12685.7|12683.7|12683.2|12681.2|78
1654088590000|2022-06-01 13:03:10|12685.6|12683.6|12684.7|12682.7|12685.8|12683.8|12684.2|12682.2|51
1654088600000|2022-06-01 13:03:20|12684.6|12682.6|12684.5|12682.5|12686.1|12684.1|12684.2|12682.2|41
1654088610000|2022-06-01 13:03:30|12684.6|12682.6|12684.2|12682.2|12684.7|12682.7|12683.7|12681.7|30
1654088620000|2022-06-01 13:03:40|12684.3|12682.3|12685.2|12683.2|12685.2|12683.2|12684|12682|37
1654088630000|2022-06-01 13:03:50|12685.1|12683.1|12687.1|12685.1|12687.1|12685.1|12684.5|12682.5|31
1654088640000|2022-06-01 13:04:00|12687|12685|12684.5|12682.5|12687.2|12685.2|12684.2|12682.2|57
1654088650000|2022-06-01 13:04:10|12684.6|12682.6|12686.5|12684.5|12686.5|12684.5|12684.6|12682.6|13
1654088660000|2022-06-01 13:04:20|12686.6|12684.6|12686.5|12684.5|12687|12685|12685.8|12683.8|21
1654088670000|2022-06-01 13:04:30|12686.6|12684.6|12687.6|12685.6|12688.1|12686.1|12685.8|12683.8|44
1654088680000|2022-06-01 13:04:40|12687.7|12685.7|12690.8|12688.8|12690.8|12688.8|12687.7|12685.7|46
1654088690000|2022-06-01 13:04:50|12691|12689|12690.3|12688.3|12691.3|12689.3|12689.6|12687.6|35
1654088700000|2022-06-01 13:05:00|12690.5|12688.5|12689.8|12687.8|12691.2|12689.2|12688.6|12686.6|34
1654088710000|2022-06-01 13:05:10|12690|12688|12689.2|12687.2|12691.6|12689.6|12689|12687|48
1654088720000|2022-06-01 13:05:20|12689.1|12687.1|12691.5|12689.5|12692.1|12690.1|12688.7|12686.7|85
1654088730000|2022-06-01 13:05:30|12691.6|12689.6|12691.6|12689.6|12692.6|12690.6|12691.2|12689.2|33
1654088740000|2022-06-01 13:05:40|12691.5|12689.5|12691.5|12689.5|12691.7|12689.7|12690.3|12688.3|24
1654088750000|2022-06-01 13:05:50|12691.2|12689.2|12692.2|12690.2|12692.3|12690.3|12691.2|12689.2|11
1654088760000|2022-06-01 13:06:00|12692.1|12690.1|12692|12690|12693.2|12691.2|12692|12690|76
1654088770000|2022-06-01 13:06:10|12691.8|12689.8|12693.6|12691.6|12694.3|12692.3|12691.7|12689.7|39
1654088780000|2022-06-01 13:06:20|12693.7|12691.7|12695.5|12693.5|12696.1|12694.1|12693.7|12691.7|58
1654088790000|2022-06-01 13:06:30|12695.3|12693.3|12696.3|12694.3|12698.6|12696.6|12695.3|12693.3|91
1654088800000|2022-06-01 13:06:40|12696.6|12694.6|12692.8|12690.8|12697.1|12695.1|12692.6|12690.6|77
1654088810000|2022-06-01 13:06:50|12693|12691|12693.8|12691.8|12694.5|12692.5|12692.7|12690.7|35
1654088820000|2022-06-01 13:07:00|12694|12692|12695.8|12693.8|12696.1|12694.1|12693.6|12691.6|44
1654088830000|2022-06-01 13:07:10|12695.6|12693.6|12694.6|12692.6|12695.7|12693.7|12694.1|12692.1|22
1654088840000|2022-06-01 13:07:20|12694.7|12692.7|12695.7|12693.7|12695.8|12693.8|12694.3|12692.3|10
1654088850000|2022-06-01 13:07:30|12696.1|12694.1|12695.1|12693.1|12696.1|12694.1|12694.3|12692.3|11
1654088860000|2022-06-01 13:07:40|12694.7|12692.7|12695.1|12693.1|12696.7|12694.7|12694.7|12692.7|39
1654088870000|2022-06-01 13:07:50|12695.2|12693.2|12696.1|12694.1|12696.3|12694.3|12695.1|12693.1|30
1654088880000|2022-06-01 13:08:00|12696|12694|12693.6|12691.6|12696.3|12694.3|12693.6|12691.6|42
1654088890000|2022-06-01 13:08:10|12693.7|12691.7|12694.3|12692.3|12694.5|12692.5|12693.7|12691.7|15
1654088900000|2022-06-01 13:08:20|12694.2|12692.2|12703.1|12701.1|12705.1|12703.1|12694.2|12692.2|200
1654088910000|2022-06-01 13:08:30|12702.5|12700.5|12702|12700|12703|12701|12701.6|12699.6|46
1654088920000|2022-06-01 13:08:40|12702.1|12700.1|12703.1|12701.1|12703.1|12701.1|12700.7|12698.7|52
1654088930000|2022-06-01 13:08:50|12703|12701|12706.6|12704.6|12706.6|12704.6|12702.5|12700.5|64
1654088940000|2022-06-01 13:09:00|12706.8|12704.8|12706.5|12704.5|12707.3|12705.3|12706|12704|74
1654088950000|2022-06-01 13:09:10|12706.6|12704.6|12706.3|12704.3|12707.6|12705.6|12705.8|12703.8|53
1654088960000|2022-06-01 13:09:20|12706.5|12704.5|12706.5|12704.5|12707.5|12705.5|12706.2|12704.2|59
1654088970000|2022-06-01 13:09:30|12706.6|12704.6|12706.7|12704.7|12707.2|12705.2|12705.8|12703.8|42
1654088980000|2022-06-01 13:09:40|12706.6|12704.6|12708.1|12706.1|12708.1|12706.1|12705.7|12703.7|69
1654088990000|2022-06-01 13:09:50|12707.8|12705.8|12707|12705|12708.3|12706.3|12706.8|12704.8|59
1654089000000|2022-06-01 13:10:00|12707.1|12705.1|12706|12704|12708.2|12706.2|12706|12704|36
1654089010000|2022-06-01 13:10:10|12706.2|12704.2|12706.5|12704.5|12707.1|12705.1|12705|12703|27
1654089020000|2022-06-01 13:10:20|12706.3|12704.3|12705.5|12703.5|12706.5|12704.5|12704.3|12702.3|40
1654089030000|2022-06-01 13:10:30|12705.3|12703.3|12706.2|12704.2|12707.7|12705.7|12705.3|12703.3|34
1654089040000|2022-06-01 13:10:40|12706.3|12704.3|12707.5|12705.5|12707.5|12705.5|12706|12704|28
1654089050000|2022-06-01 13:10:50|12707.6|12705.6|12712.3|12710.3|12713|12711|12707.6|12705.6|184
1654089060000|2022-06-01 13:11:00|12712.7|12710.7|12713.2|12711.2|12715|12713|12712.7|12710.7|124
1654089070000|2022-06-01 13:11:10|12713|12711|12714.5|12712.5|12714.7|12712.7|12712.2|12710.2|82
1654089080000|2022-06-01 13:11:20|12714.3|12712.3|12716|12714|12716.1|12714.1|12713.7|12711.7|102
1654089090000|2022-06-01 13:11:30|12716.1|12714.1|12718.3|12716.3|12718.5|12716.5|12716|12714|158
1654089100000|2022-06-01 13:11:40|12718.5|12716.5|12718.8|12716.8|12719.6|12717.6|12718.5|12716.5|152
1654089110000|2022-06-01 13:11:50|12719|12717|12722|12720|12722|12720|12718.8|12716.8|134
1654089120000|2022-06-01 13:12:00|12722.2|12720.2|12720.3|12718.3|12724.2|12722.2|12720.2|12718.2|201
1654089130000|2022-06-01 13:12:10|12720.2|12718.2|12719.5|12717.5|12720.6|12718.6|12716.7|12714.7|107
1654089140000|2022-06-01 13:12:20|12719.7|12717.7|12718|12716|12720.6|12718.6|12717.2|12715.2|107
1654089150000|2022-06-01 13:12:30|12718.1|12716.1|12714.2|12712.2|12718.5|12716.5|12714.1|12712.1|71
1654089160000|2022-06-01 13:12:40|12714.1|12712.1|12714.7|12712.7|12714.8|12712.8|12713.3|12711.3|59
1654089170000|2022-06-01 13:12:50|12714.8|12712.8|12713.5|12711.5|12715.3|12713.3|12713.1|12711.1|48
1654089180000|2022-06-01 13:13:00|12713.6|12711.6|12713|12711|12714.6|12712.6|12712.8|12710.8|68
1654089190000|2022-06-01 13:13:10|12712.8|12710.8|12712.8|12710.8|12714.2|12712.2|12712.3|12710.3|49
1654089200000|2022-06-01 13:13:20|12713|12711|12707.1|12705.1|12713.1|12711.1|12707.1|12705.1|103
1654089210000|2022-06-01 13:13:30|12707.2|12705.2|12709|12707|12709|12707|12707.1|12705.1|70
1654089220000|2022-06-01 13:13:40|12708.8|12706.8|12708.5|12706.5|12709.7|12707.7|12707.3|12705.3|25
1654089230000|2022-06-01 13:13:50|12708.6|12706.6|12709.6|12707.6|12710|12708|12708.1|12706.1|29
1654089240000|2022-06-01 13:14:00|12709.5|12707.5|12711|12709|12711.8|12709.8|12709.1|12707.1|55
1654089250000|2022-06-01 13:14:10|12711.1|12709.1|12711.8|12709.8|12713.8|12711.8|12711.1|12709.1|50
1654089260000|2022-06-01 13:14:20|12711.7|12709.7|12711.1|12709.1|12712.1|12710.1|12710.7|12708.7|20
1654089270000|2022-06-01 13:14:30|12711|12709|12713.5|12711.5|12713.5|12711.5|12710.5|12708.5|28
1654089280000|2022-06-01 13:14:40|12713.6|12711.6|12712.2|12710.2|12714|12712|12712.2|12710.2|39
1654089290000|2022-06-01 13:14:50|12712.5|12710.5|12712.1|12710.1|12713|12711|12711.1|12709.1|24
1654089300000|2022-06-01 13:15:00|12712.2|12710.2|12715.1|12713.1|12715.6|12713.6|12712.1|12710.1|60
1654089310000|2022-06-01 13:15:10|12715|12713|12716.1|12714.1|12716.1|12714.1|12714.7|12712.7|38
1654089320000|2022-06-01 13:15:20|12716|12714|12716.1|12714.1|12716.5|12714.5|12715|12713|31
1654089330000|2022-06-01 13:15:30|12716.2|12714.2|12711.2|12709.2|12717.1|12715.1|12710.3|12708.3|48
1654089340000|2022-06-01 13:15:40|12711.7|12709.7|12708|12706|12711.7|12709.7|12707.2|12705.2|89
1654089350000|2022-06-01 13:15:50|12708.1|12706.1|12709.2|12707.2|12710|12708|12707.3|12705.3|50
1654089360000|2022-06-01 13:16:00|12709.3|12707.3|12707.7|12705.7|12709.5|12707.5|12707.1|12705.1|39
1654089370000|2022-06-01 13:16:10|12707.8|12705.8|12710.7|12708.7|12711.5|12709.5|12707.8|12705.8|39
1654089380000|2022-06-01 13:16:20|12710|12708|12710.7|12708.7|12711.5|12709.5|12709.7|12707.7|34
1654089390000|2022-06-01 13:16:30|12710.8|12708.8|12711.5|12709.5|12711.5|12709.5|12709.5|12707.5|22
1654089400000|2022-06-01 13:16:40|12711.6|12709.6|12711.3|12709.3|12711.7|12709.7|12710|12708|31
1654089410000|2022-06-01 13:16:50|12711.5|12709.5|12712.6|12710.6|12713.5|12711.5|12711.5|12709.5|32
1654089420000|2022-06-01 13:17:00|12712.5|12710.5|12711.6|12709.6|12712.5|12710.5|12711.3|12709.3|17
1654089430000|2022-06-01 13:17:10|12710.7|12708.7|12714|12712|12714.2|12712.2|12710.2|12708.2|40
1654089440000|2022-06-01 13:17:20|12713.8|12711.8|12716.3|12714.3|12716.5|12714.5|12713.7|12711.7|39
1654089450000|2022-06-01 13:17:30|12716.2|12714.2|12720.5|12718.5|12720.5|12718.5|12715.6|12713.6|113
1654089460000|2022-06-01 13:17:40|12720.6|12718.6|12721.5|12719.5|12722.6|12720.6|12720|12718|113
1654089470000|2022-06-01 13:17:50|12721|12719|12722.1|12720.1|12722.5|12720.5|12720.6|12718.6|73
1654089480000|2022-06-01 13:18:00|12722.3|12720.3|12724|12722|12726.8|12724.8|12722.3|12720.3|221
1654089490000|2022-06-01 13:18:10|12724.1|12722.1|12721.2|12719.2|12724.2|12722.2|12721.1|12719.1|61
1654089500000|2022-06-01 13:18:20|12721.5|12719.5|12722.5|12720.5|12722.7|12720.7|12721.5|12719.5|35
1654089510000|2022-06-01 13:18:30|12722.7|12720.7|12724|12722|12724.6|12722.6|12721.7|12719.7|117
1654089520000|2022-06-01 13:18:40|12724.1|12722.1|12723.3|12721.3|12724.5|12722.5|12722.6|12720.6|28
1654089530000|2022-06-01 13:18:50|12723.5|12721.5|12724.8|12722.8|12726.5|12724.5|12723.5|12721.5|57
1654089540000|2022-06-01 13:19:00|12724.6|12722.6|12724.1|12722.1|12724.7|12722.7|12723.2|12721.2|37
1654089550000|2022-06-01 13:19:10|12724.5|12722.5|12725.2|12723.2|12725.6|12723.6|12723.8|12721.8|45
1654089560000|2022-06-01 13:19:20|12725.1|12723.1|12723.8|12721.8|12725.1|12723.1|12722.7|12720.7|43
1654089570000|2022-06-01 13:19:30|12723.5|12721.5|12724|12722|12724.1|12722.1|12723|12721|22
1654089580000|2022-06-01 13:19:40|12723.8|12721.8|12726|12724|12726.1|12724.1|12723.8|12721.8|38
1654089590000|2022-06-01 13:19:50|12726.1|12724.1|12731.3|12729.3|12733|12731|12726|12724|278
1654089600000|2022-06-01 13:20:00|12731.2|12729.2|12729|12727|12731.2|12729.2|12724.7|12722.7|98
1654089610000|2022-06-01 13:20:10|12729.1|12727.1|12723.5|12721.5|12729.3|12727.3|12723.3|12721.3|132
1654089620000|2022-06-01 13:20:20|12723.3|12721.3|12722.3|12720.3|12724.7|12722.7|12722.3|12720.3|76
1654089630000|2022-06-01 13:20:30|12722|12720|12720.3|12718.3|12722.2|12720.2|12719.1|12717.1|85
1654089640000|2022-06-01 13:20:40|12720|12718|12721.5|12719.5|12721.7|12719.7|12719.7|12717.7|50
1654089650000|2022-06-01 13:20:50|12721.2|12719.2|12717.2|12715.2|12721.8|12719.8|12716|12714|211
1654089660000|2022-06-01 13:21:00|12717.1|12715.1|12714.1|12712.1|12717.1|12715.1|12713.3|12711.3|110
1654089670000|2022-06-01 13:21:10|12713.7|12711.7|12714.2|12712.2|12715|12713|12713.5|12711.5|66
1654089680000|2022-06-01 13:21:20|12713.7|12711.7|12718.1|12716.1|12718.2|12716.2|12713.5|12711.5|85
1654089690000|2022-06-01 13:21:30|12718.2|12716.2|12719.6|12717.6|12719.7|12717.7|12717|12715|67
1654089700000|2022-06-01 13:21:40|12719.7|12717.7|12721|12719|12721|12719|12718.8|12716.8|40
1654089710000|2022-06-01 13:21:50|12720.8|12718.8|12723.2|12721.2|12723.2|12721.2|12720.5|12718.5|92
1654089720000|2022-06-01 13:22:00|12723.1|12721.1|12722|12720|12724|12722|12721.3|12719.3|51
1654089730000|2022-06-01 13:22:10|12722.1|12720.1|12727.6|12725.6|12727.6|12725.6|12722.1|12720.1|105
1654089740000|2022-06-01 13:22:20|12727.5|12725.5|12726.7|12724.7|12728.2|12726.2|12726.5|12724.5|35
1654089750000|2022-06-01 13:22:30|12726.6|12724.6|12727.5|12725.5|12727.5|12725.5|12725.6|12723.6|39
1654089760000|2022-06-01 13:22:40|12727.3|12725.3|12722.8|12720.8|12727.5|12725.5|12721.6|12719.6|78
1654089770000|2022-06-01 13:22:50|12722.7|12720.7|12726.2|12724.2|12727.1|12725.1|12722.5|12720.5|87
1654089780000|2022-06-01 13:23:00|12726.3|12724.3|12725.1|12723.1|12726.3|12724.3|12724|12722|57
1654089790000|2022-06-01 13:23:10|12725|12723|12725.7|12723.7|12726.2|12724.2|12724.1|12722.1|27
1654089800000|2022-06-01 13:23:20|12725.6|12723.6|12725.1|12723.1|12725.7|12723.7|12723.7|12721.7|65
1654089810000|2022-06-01 13:23:30|12725.2|12723.2|12725.6|12723.6|12727|12725|12725.1|12723.1|37
1654089820000|2022-06-01 13:23:40|12727.8|12725.8|12730.5|12728.5|12730.7|12728.7|12727.8|12725.8|101
1654089830000|2022-06-01 13:23:50|12730.7|12728.7|12734.5|12732.5|12735.5|12733.5|12730.6|12728.6|187
1654089840000|2022-06-01 13:24:00|12734.2|12732.2|12725.6|12723.6|12734.6|12732.6|12725.3|12723.3|93
1654089850000|2022-06-01 13:24:10|12725.5|12723.5|12728|12726|12728.1|12726.1|12725.5|12723.5|82
1654089860000|2022-06-01 13:24:20|12728.1|12726.1|12727.2|12725.2|12730.1|12728.1|12727.2|12725.2|98
1654089870000|2022-06-01 13:24:30|12727.5|12725.5|12730|12728|12730.7|12728.7|12727.5|12725.5|47
1654089880000|2022-06-01 13:24:40|12729.8|12727.8|12729|12727|12731.1|12729.1|12728.5|12726.5|90
1654089890000|2022-06-01 13:24:50|12728.8|12726.8|12730.3|12728.3|12731.2|12729.2|12728.2|12726.2|38
1654089900000|2022-06-01 13:25:00|12734.2|12732.2|12738.5|12736.5|12738.8|12736.8|12734.2|12732.2|356
1654089910000|2022-06-01 13:25:10|12738.3|12736.3|12737.2|12735.2|12738.7|12736.7|12735.5|12733.5|129
1654089920000|2022-06-01 13:25:20|12737.3|12735.3|12736.6|12734.6|12740|12738|12736.5|12734.5|132
1654089930000|2022-06-01 13:25:30|12736.5|12734.5|12736.3|12734.3|12737.3|12735.3|12734.7|12732.7|174
1654089940000|2022-06-01 13:25:40|12736.2|12734.2|12734.7|12732.7|12736.7|12734.7|12733.8|12731.8|89
1654089950000|2022-06-01 13:25:50|12735.6|12733.6|12739.5|12737.5|12739.7|12737.7|12735.6|12733.6|102
1654089960000|2022-06-01 13:26:00|12739.6|12737.6|12739.5|12737.5|12741|12739|12738.7|12736.7|106
1654089970000|2022-06-01 13:26:10|12739.3|12737.3|12739.7|12737.7|12740.3|12738.3|12738.7|12736.7|55
1654089980000|2022-06-01 13:26:20|12739.6|12737.6|12740.2|12738.2|12740.6|12738.6|12739.5|12737.5|47
1654089990000|2022-06-01 13:26:30|12740.1|12738.1|12739.7|12737.7|12740.6|12738.6|12739.3|12737.3|51
1654090000000|2022-06-01 13:26:40|12739.6|12737.6|12739.3|12737.3|12740.2|12738.2|12738.7|12736.7|66
1654090010000|2022-06-01 13:26:50|12739.2|12737.2|12736|12734|12739.2|12737.2|12735.1|12733.1|114
1654090020000|2022-06-01 13:27:00|12735.6|12733.6|12735.6|12733.6|12736.5|12734.5|12734.5|12732.5|60
1654090030000|2022-06-01 13:27:10|12735.7|12733.7|12736.1|12734.1|12737.1|12735.1|12734.7|12732.7|47
1654090040000|2022-06-01 13:27:20|12736.2|12734.2|12735.8|12733.8|12737.3|12735.3|12735.2|12733.2|61
1654090050000|2022-06-01 13:27:30|12736|12734|12736.8|12734.8|12737.6|12735.6|12736|12734|57
1654090060000|2022-06-01 13:27:40|12736.7|12734.7|12737.5|12735.5|12738.8|12736.8|12736.6|12734.6|85
1654090070000|2022-06-01 13:27:50|12739.5|12737.5|12738.2|12736.2|12741|12739|12738.2|12736.2|108
1654090080000|2022-06-01 13:28:00|12738.1|12736.1|12730.2|12728.2|12738.2|12736.2|12729.7|12727.7|319
1654090090000|2022-06-01 13:28:10|12730.6|12728.6|12730.3|12728.3|12731.6|12729.6|12730.2|12728.2|127
1654090100000|2022-06-01 13:28:20|12730.2|12728.2|12728.6|12726.6|12731.2|12729.2|12726.8|12724.8|141
1654090110000|2022-06-01 13:28:30|12728.5|12726.5|12728.2|12726.2|12729.8|12727.8|12727.3|12725.3|152
1654090120000|2022-06-01 13:28:40|12728.3|12726.3|12731|12729|12731.7|12729.7|12728.2|12726.2|128
1654090130000|2022-06-01 13:28:50|12731.1|12729.1|12731.5|12729.5|12732.2|12730.2|12729.3|12727.3|81
1654090140000|2022-06-01 13:29:00|12731.2|12729.2|12733.8|12731.8|12735.1|12733.1|12730.8|12728.8|143
1654090150000|2022-06-01 13:29:10|12734|12732|12733.6|12731.6|12734|12732|12732|12730|62
1654090160000|2022-06-01 13:29:20|12733.5|12731.5|12732.6|12730.6|12733.8|12731.8|12732|12730|39
1654090170000|2022-06-01 13:29:30|12733|12731|12733|12731|12735.5|12733.5|12731.7|12729.7|108
1654090180000|2022-06-01 13:29:40|12732.8|12730.8|12732.2|12730.2|12733.2|12731.2|12730.6|12728.6|84
1654090190000|2022-06-01 13:29:50|12732.1|12730.1|12733|12731|12734.5|12732.5|12731.1|12729.1|186
1654090200000|2022-06-01 13:30:00|12732.5|12731.5|12744.8|12743.8|12746.1|12745.1|12731.7|12730.7|1463
1654090210000|2022-06-01 13:30:10|12742.1|12741.1|12751.8|12750.8|12752.2|12751.2|12742.1|12741.1|915
1654090220000|2022-06-01 13:30:20|12751.7|12750.7|12743.3|12742.3|12753.8|12752.8|12743.2|12742.2|737
1654090230000|2022-06-01 13:30:30|12743.2|12742.2|12743.7|12742.7|12748|12747|12737.2|12736.2|606
1654090240000|2022-06-01 13:30:40|12743.1|12742.1|12747.7|12746.7|12752|12751|12742.2|12741.2|807
1654090250000|2022-06-01 13:30:50|12747.2|12746.2|12751|12750|12751.2|12750.2|12743.7|12742.7|438
1654090260000|2022-06-01 13:31:00|12751.2|12750.2|12752.5|12751.5|12753.5|12752.5|12743.7|12742.7|554
1654090270000|2022-06-01 13:31:10|12752.6|12751.6|12762.1|12761.1|12762.5|12761.5|12750.7|12749.7|701
1654090280000|2022-06-01 13:31:20|12762.3|12761.3|12761.5|12760.5|12762.3|12761.3|12755.8|12754.8|532
1654090290000|2022-06-01 13:31:30|12762.2|12761.2|12766|12765|12766.1|12765.1|12757.6|12756.6|589
1654090300000|2022-06-01 13:31:40|12765.7|12764.7|12778.1|12777.1|12781.6|12780.6|12765.2|12764.2|1223
1654090310000|2022-06-01 13:31:50|12778|12777|12773.8|12772.8|12783.3|12782.3|12773.1|12772.1|968
1654090320000|2022-06-01 13:32:00|12774.1|12773.1|12785.5|12784.5|12787.6|12786.6|12774.1|12773.1|512
1654090330000|2022-06-01 13:32:10|12787.5|12786.5|12782.1|12781.1|12790.2|12789.2|12781.8|12780.8|618
1654090340000|2022-06-01 13:32:20|12781.8|12780.8|12779.2|12778.2|12783.5|12782.5|12778.6|12777.6|396
1654090350000|2022-06-01 13:32:30|12779.3|12778.3|12779|12778|12787.3|12786.3|12776.2|12775.2|491
1654090360000|2022-06-01 13:32:40|12778.6|12777.6|12779|12778|12780.2|12779.2|12772.5|12771.5|419
1654090370000|2022-06-01 13:32:50|12779.2|12778.2|12775.5|12774.5|12779.3|12778.3|12772.5|12771.5|571
1654090380000|2022-06-01 13:33:00|12777.5|12776.5|12789.2|12788.2|12792.3|12791.3|12777.5|12776.5|642
1654090390000|2022-06-01 13:33:10|12790|12789|12788.2|12787.2|12796.5|12795.5|12787.2|12786.2|598
1654090400000|2022-06-01 13:33:20|12788.5|12787.5|12790.7|12789.7|12792.6|12791.6|12786.5|12785.5|358
1654090410000|2022-06-01 13:33:30|12791|12790|12788.8|12787.8|12796|12795|12788.1|12787.1|389
1654090420000|2022-06-01 13:33:40|12789.5|12788.5|12778.7|12777.7|12792.1|12791.1|12778.3|12777.3|396
1654090430000|2022-06-01 13:33:50|12779.5|12778.5|12777.5|12776.5|12783.5|12782.5|12776.2|12775.2|458
1654090440000|2022-06-01 13:34:00|12778|12777|12777|12776|12784.2|12783.2|12775.6|12774.6|428
1654090450000|2022-06-01 13:34:10|12776.8|12775.8|12783.7|12782.7|12787.3|12786.3|12776.8|12775.8|329
1654090460000|2022-06-01 13:34:20|12784|12783|12787.2|12786.2|12792.6|12791.6|12783.8|12782.8|468
1654090470000|2022-06-01 13:34:30|12788|12787|12785.5|12784.5|12788.1|12787.1|12779|12778|316
1654090480000|2022-06-01 13:34:40|12785.3|12784.3|12785.1|12784.1|12787.5|12786.5|12781.6|12780.6|269
1654090490000|2022-06-01 13:34:50|12784.5|12783.5|12785.6|12784.6|12786.8|12785.8|12777.2|12776.2|411
1654090500000|2022-06-01 13:35:00|12786|12785|12786.1|12785.1|12792.8|12791.8|12784.2|12783.2|948
1654090510000|2022-06-01 13:35:10|12786.2|12785.2|12780.6|12779.6|12788|12787|12780.2|12779.2|283
1654090520000|2022-06-01 13:35:20|12780.7|12779.7|12788.2|12787.2|12789.5|12788.5|12780.2|12779.2|309
1654090530000|2022-06-01 13:35:30|12788.3|12787.3|12788.5|12787.5|12791|12790|12784.8|12783.8|343
1654090540000|2022-06-01 13:35:40|12789|12788|12783.6|12782.6|12789.3|12788.3|12780.1|12779.1|429
1654090550000|2022-06-01 13:35:50|12783.5|12782.5|12771.8|12770.8|12783.5|12782.5|12771.8|12770.8|498
1654090560000|2022-06-01 13:36:00|12771.7|12770.7|12771.2|12770.2|12778.6|12777.6|12769.2|12768.2|595
1654090570000|2022-06-01 13:36:10|12771.6|12770.6|12778.2|12777.2|12778.5|12777.5|12771|12770|357
1654090580000|2022-06-01 13:36:20|12777.5|12776.5|12799.7|12798.7|12801.5|12800.5|12777.5|12776.5|951
1654090590000|2022-06-01 13:36:30|12800|12799|12805.2|12804.2|12806.6|12805.6|12796.3|12795.3|868
1654090600000|2022-06-01 13:36:40|12805.6|12804.6|12808.2|12807.2|12811.6|12810.6|12802.3|12801.3|926
1654090610000|2022-06-01 13:36:50|12808.3|12807.3|12800|12799|12810.7|12809.7|12799|12798|663
1654090620000|2022-06-01 13:37:00|12799|12798|12806.8|12805.8|12806.8|12805.8|12797.6|12796.6|460
1654090630000|2022-06-01 13:37:10|12806.6|12805.6|12802|12801|12810.1|12809.1|12797.8|12796.8|931
1654090640000|2022-06-01 13:37:20|12802.2|12801.2|12805.7|12804.7|12805.8|12804.8|12801|12800|254
1654090650000|2022-06-01 13:37:30|12805.6|12804.6|12810.6|12809.6|12811|12810|12802|12801|375
1654090660000|2022-06-01 13:37:40|12810.8|12809.8|12808|12807|12811.7|12810.7|12804.7|12803.7|246
1654090670000|2022-06-01 13:37:50|12807.7|12806.7|12804.1|12803.1|12811.5|12810.5|12803.3|12802.3|274
1654090680000|2022-06-01 13:38:00|12807|12806|12801.5|12800.5|12807.8|12806.8|12801.2|12800.2|526
1654090690000|2022-06-01 13:38:10|12801.2|12800.2|12799.7|12798.7|12804.5|12803.5|12796.6|12795.6|398
1654090700000|2022-06-01 13:38:20|12800|12799|12802.1|12801.1|12806|12805|12797.8|12796.8|313
1654090710000|2022-06-01 13:38:30|12802|12801|12790.2|12789.2|12803.7|12802.7|12790.2|12789.2|970
1654090720000|2022-06-01 13:38:40|12789.6|12788.6|12791.2|12790.2|12794.8|12793.8|12788.1|12787.1|509
1654090730000|2022-06-01 13:38:50|12791.1|12790.1|12782.6|12781.6|12791.7|12790.7|12782.2|12781.2|591
1654090740000|2022-06-01 13:39:00|12782.3|12781.3|12791.2|12790.2|12792|12791|12781.1|12780.1|460
1654090750000|2022-06-01 13:39:10|12791.7|12790.7|12789.6|12788.6|12792.1|12791.1|12784.2|12783.2|349
1654090760000|2022-06-01 13:39:20|12790.2|12789.2|12786.5|12785.5|12791.2|12790.2|12785|12784|238
1654090770000|2022-06-01 13:39:30|12786.3|12785.3|12777.6|12776.6|12786.5|12785.5|12774.1|12773.1|645
1654090780000|2022-06-01 13:39:40|12777.7|12776.7|12768.7|12767.7|12779.1|12778.1|12765.7|12764.7|629
1654090790000|2022-06-01 13:39:50|12768.5|12767.5|12764.6|12763.6|12768.5|12767.5|12762.8|12761.8|593
1654090800000|2022-06-01 13:40:00|12764.7|12763.7|12775.5|12774.5|12778.3|12777.3|12761.8|12760.8|814
1654090810000|2022-06-01 13:40:10|12775.2|12774.2|12756.8|12755.8|12775.5|12774.5|12756.7|12755.7|599
1654090820000|2022-06-01 13:40:20|12757.3|12756.3|12760.8|12759.8|12763.6|12762.6|12755.6|12754.6|427
1654090830000|2022-06-01 13:40:30|12760.7|12759.7|12765.7|12764.7|12767.3|12766.3|12760.6|12759.6|346
1654090840000|2022-06-01 13:40:40|12765.3|12764.3|12760|12759|12768.2|12767.2|12760|12759|325
1654090850000|2022-06-01 13:40:50|12759.8|12758.8|12760.6|12759.6|12760.6|12759.6|12755.2|12754.2|436
1654090860000|2022-06-01 13:41:00|12760.2|12759.2|12766.7|12765.7|12769.5|12768.5|12758.6|12757.6|404
1654090870000|2022-06-01 13:41:10|12766.5|12765.5|12771|12770|12772.3|12771.3|12765.7|12764.7|300
1654090880000|2022-06-01 13:41:20|12771.1|12770.1|12778.5|12777.5|12779.6|12778.6|12770.7|12769.7|371
1654090890000|2022-06-01 13:41:30|12778.3|12777.3|12779|12778|12782.7|12781.7|12773.5|12772.5|397
1654090900000|2022-06-01 13:41:40|12778.8|12777.8|12781.7|12780.7|12783|12782|12776.7|12775.7|251
1654090910000|2022-06-01 13:41:50|12782|12781|12785.6|12784.6|12785.8|12784.8|12776|12775|268
1654090920000|2022-06-01 13:42:00|12785.5|12784.5|12778|12777|12786.7|12785.7|12778|12777|471
1654090930000|2022-06-01 13:42:10|12777.2|12776.2|12775.8|12774.8|12777.5|12776.5|12772.5|12771.5|270
1654090940000|2022-06-01 13:42:20|12775.7|12774.7|12779|12778|12780.5|12779.5|12771.7|12770.7|223
1654090950000|2022-06-01 13:42:30|12779.2|12778.2|12777|12776|12780.3|12779.3|12770.7|12769.7|194
1654090960000|2022-06-01 13:42:40|12777.2|12776.2|12770|12769|12779.1|12778.1|12768.7|12767.7|232
1654090970000|2022-06-01 13:42:50|12769.7|12768.7|12776.5|12775.5|12782|12781|12769.7|12768.7|191
1654090980000|2022-06-01 13:43:00|12776.2|12775.2|12773.3|12772.3|12776.2|12775.2|12771.1|12770.1|128
1654090990000|2022-06-01 13:43:10|12773|12772|12771.8|12770.8|12774.8|12773.8|12768.7|12767.7|212
1654091000000|2022-06-01 13:43:20|12771.7|12770.7|12777.8|12776.8|12778|12777|12767.7|12766.7|225
1654091010000|2022-06-01 13:43:30|12777.3|12776.3|12771.7|12770.7|12777.3|12776.3|12771.3|12770.3|125
1654091020000|2022-06-01 13:43:40|12771.6|12770.6|12770.8|12769.8|12775.5|12774.5|12770.5|12769.5|121
1654091030000|2022-06-01 13:43:50|12771|12770|12771.7|12770.7|12775.3|12774.3|12770.7|12769.7|77
1654091040000|2022-06-01 13:44:00|12771.5|12770.5|12772.2|12771.2|12780.5|12779.5|12768.1|12767.1|329
1654091050000|2022-06-01 13:44:10|12771.8|12770.8|12772.3|12771.3|12777.5|12776.5|12771.2|12770.2|238
1654091060000|2022-06-01 13:44:20|12772.5|12771.5|12762|12761|12776|12775|12761.7|12760.7|381
1654091070000|2022-06-01 13:44:30|12763.3|12762.3|12758|12757|12763.8|12762.8|12752|12751|625
1654091080000|2022-06-01 13:44:40|12757.1|12756.1|12766.6|12765.6|12775.5|12774.5|12755.2|12754.2|331
1654091090000|2022-06-01 13:44:50|12766.7|12765.7|12776.2|12775.2|12776.2|12775.2|12766.7|12765.7|195
1654091100000|2022-06-01 13:45:00|12776.3|12775.3|12768.7|12767.7|12783.5|12782.5|12765|12764|726
1654091110000|2022-06-01 13:45:10|12769.1|12768.1|12767.2|12766.2|12771.1|12770.1|12764.5|12763.5|366
1654091120000|2022-06-01 13:45:20|12766.3|12765.3|12775.7|12774.7|12777.3|12776.3|12765.2|12764.2|263
1654091130000|2022-06-01 13:45:30|12775.8|12774.8|12767|12766|12779.2|12778.2|12765.8|12764.8|289
1654091140000|2022-06-01 13:45:40|12766.8|12765.8|12773.8|12772.8|12775.8|12774.8|12764.2|12763.2|225
1654091150000|2022-06-01 13:45:50|12774.2|12773.2|12786.2|12785.2|12791|12790|12772.7|12771.7|583
1654091160000|2022-06-01 13:46:00|12785.8|12784.8|12789.8|12788.8|12791.2|12790.2|12783.5|12782.5|351
1654091170000|2022-06-01 13:46:10|12789.5|12788.5|12785.8|12784.8|12795.3|12794.3|12782.6|12781.6|489
1654091180000|2022-06-01 13:46:20|12784.7|12783.7|12784.5|12783.5|12790.2|12789.2|12781.7|12780.7|315
1654091190000|2022-06-01 13:46:30|12784.7|12783.7|12785.5|12784.5|12787.3|12786.3|12780.6|12779.6|343
1654091200000|2022-06-01 13:46:40|12785.6|12784.6|12781.3|12780.3|12787|12786|12780.5|12779.5|208
1654091210000|2022-06-01 13:46:50|12782|12781|12780.6|12779.6|12787.1|12786.1|12779.6|12778.6|246
1654091220000|2022-06-01 13:47:00|12780.8|12779.8|12797.8|12796.8|12801|12800|12778.5|12777.5|777
1654091230000|2022-06-01 13:47:10|12798.1|12797.1|12807.6|12806.6|12807.8|12806.8|12793.1|12792.1|825
1654091240000|2022-06-01 13:47:20|12808.1|12807.1|12801.5|12800.5|12808.7|12807.7|12801.2|12800.2|420
1654091250000|2022-06-01 13:47:30|12801.1|12800.1|12805|12804|12805|12804|12796.3|12795.3|410
1654091260000|2022-06-01 13:47:40|12804.6|12803.6|12794|12793|12805|12804|12790.5|12789.5|380
1654091270000|2022-06-01 13:47:50|12791.8|12790.8|12782.6|12781.6|12792.7|12791.7|12781.7|12780.7|532
1654091280000|2022-06-01 13:48:00|12781.5|12780.5|12766.7|12765.7|12782.6|12781.6|12765.8|12764.8|727
1654091290000|2022-06-01 13:48:10|12766.5|12765.5|12759.3|12758.3|12766.6|12765.6|12755.8|12754.8|588
1654091300000|2022-06-01 13:48:20|12759.2|12758.2|12766.6|12765.6|12767.3|12766.3|12756.7|12755.7|415
1654091310000|2022-06-01 13:48:30|12767.2|12766.2|12769.8|12768.8|12776.5|12775.5|12766.2|12765.2|478
1654091320000|2022-06-01 13:48:40|12768.8|12767.8|12772.1|12771.1|12774.6|12773.6|12766.5|12765.5|266
1654091330000|2022-06-01 13:48:50|12772|12771|12773.3|12772.3|12779|12778|12771.5|12770.5|219
1654091340000|2022-06-01 13:49:00|12773.8|12772.8|12779.2|12778.2|12783.7|12782.7|12771.7|12770.7|342
1654091350000|2022-06-01 13:49:10|12779.3|12778.3|12778.7|12777.7|12784.7|12783.7|12778.7|12777.7|195
1654091360000|2022-06-01 13:49:20|12778.5|12777.5|12772.5|12771.5|12781.5|12780.5|12772|12771|241
1654091370000|2022-06-01 13:49:30|12772.7|12771.7|12771.5|12770.5|12774.3|12773.3|12766|12765|353
1654091380000|2022-06-01 13:49:40|12771.6|12770.6|12773.8|12772.8|12774.1|12773.1|12769.2|12768.2|183
1654091390000|2022-06-01 13:49:50|12773.6|12772.6|12769.7|12768.7|12775|12774|12768.2|12767.2|166
1654091400000|2022-06-01 13:50:00|12769.8|12768.8|12768.6|12767.6|12773.6|12772.6|12762.6|12761.6|463
1654091410000|2022-06-01 13:50:10|12768.5|12767.5|12774.3|12773.3|12775.8|12774.8|12766.3|12765.3|178
1654091420000|2022-06-01 13:50:20|12774.5|12773.5|12771.8|12770.8|12774.6|12773.6|12766|12765|183
1654091430000|2022-06-01 13:50:30|12771.7|12770.7|12781.5|12780.5|12784.2|12783.2|12770.6|12769.6|257
1654091440000|2022-06-01 13:50:40|12781.6|12780.6|12783.7|12782.7|12784.3|12783.3|12778.2|12777.2|205
1654091450000|2022-06-01 13:50:50|12783.8|12782.8|12771.8|12770.8|12784.3|12783.3|12771.8|12770.8|223
1654091460000|2022-06-01 13:51:00|12771.7|12770.7|12773.6|12772.6|12777.2|12776.2|12770.8|12769.8|198
1654091470000|2022-06-01 13:51:10|12771.7|12770.7|12765|12764|12773.3|12772.3|12763.6|12762.6|324
1654091480000|2022-06-01 13:51:20|12765.2|12764.2|12765|12764|12767.8|12766.8|12760.1|12759.1|316
1654091490000|2022-06-01 13:51:30|12765.1|12764.1|12771.5|12770.5|12772.3|12771.3|12763.7|12762.7|214
1654091500000|2022-06-01 13:51:40|12772|12771|12776.2|12775.2|12780.5|12779.5|12772|12771|240
1654091510000|2022-06-01 13:51:50|12775.8|12774.8|12777.8|12776.8|12781.3|12780.3|12773.2|12772.2|284
1654091520000|2022-06-01 13:52:00|12777.7|12776.7|12788.7|12787.7|12789.8|12788.8|12777.5|12776.5|551
1654091530000|2022-06-01 13:52:10|12788.5|12787.5|12788.6|12787.6|12795|12794|12787|12786|384
1654091540000|2022-06-01 13:52:20|12789.6|12788.6|12800.6|12799.6|12801.6|12800.6|12789|12788|336
1654091550000|2022-06-01 13:52:30|12800.5|12799.5|12801.2|12800.2|12803.1|12802.1|12794.5|12793.5|433
1654091560000|2022-06-01 13:52:40|12801.5|12800.5|12800|12799|12802|12801|12796.2|12795.2|203
1654091570000|2022-06-01 13:52:50|12799.8|12798.8|12799.3|12798.3|12803.2|12802.2|12798.5|12797.5|154
1654091580000|2022-06-01 13:53:00|12799.7|12798.7|12798|12797|12800.8|12799.8|12794.8|12793.8|188
1654091590000|2022-06-01 13:53:10|12797.7|12796.7|12800|12799|12801.7|12800.7|12796.6|12795.6|243
1654091600000|2022-06-01 13:53:20|12800.3|12799.3|12801.1|12800.1|12801.7|12800.7|12794.8|12793.8|183
1654091610000|2022-06-01 13:53:30|12801.2|12800.2|12805.2|12804.2|12814.2|12813.2|12801.2|12800.2|868
1654091620000|2022-06-01 13:53:40|12805|12804|12793.8|12792.8|12805|12804|12792|12791|435
1654091630000|2022-06-01 13:53:50|12793.6|12792.6|12797.2|12796.2|12798.7|12797.7|12793.2|12792.2|152
1654091640000|2022-06-01 13:54:00|12797|12796|12792.2|12791.2|12799.1|12798.1|12788.8|12787.8|283
1654091650000|2022-06-01 13:54:10|12792.6|12791.6|12802.3|12801.3|12803|12802|12791.5|12790.5|242
1654091660000|2022-06-01 13:54:20|12802.1|12801.1|12805.3|12804.3|12811|12810|12801|12800|302
1654091670000|2022-06-01 13:54:30|12805.2|12804.2|12809.2|12808.2|12809.5|12808.5|12804|12803|192
1654091680000|2022-06-01 13:54:40|12810|12809|12812.5|12811.5|12813|12812|12808|12807|345
1654091690000|2022-06-01 13:54:50|12812.6|12811.6|12813.1|12812.1|12814.1|12813.1|12811.2|12810.2|213
1654091700000|2022-06-01 13:55:00|12813.7|12812.7|12810.5|12809.5|12818.1|12817.1|12804.8|12803.8|688
1654091710000|2022-06-01 13:55:10|12810.6|12809.6|12813.5|12812.5|12813.5|12812.5|12805|12804|198
1654091720000|2022-06-01 13:55:20|12813.6|12812.6|12820.2|12819.2|12821.2|12820.2|12811.7|12810.7|409
1654091730000|2022-06-01 13:55:30|12819.6|12818.6|12818.8|12817.8|12820.6|12819.6|12814.2|12813.2|288
1654091740000|2022-06-01 13:55:40|12818.7|12817.7|12813.2|12812.2|12820|12819|12810.7|12809.7|258
1654091750000|2022-06-01 13:55:50|12813|12812|12812.2|12811.2|12813.5|12812.5|12807.1|12806.1|252
1654091760000|2022-06-01 13:56:00|12812.3|12811.3|12806|12805|12815.3|12814.3|12803.1|12802.1|229
1654091770000|2022-06-01 13:56:10|12805.8|12804.8|12811|12810|12811|12810|12803|12802|157
1654091780000|2022-06-01 13:56:20|12811.1|12810.1|12806.2|12805.2|12813.5|12812.5|12806.2|12805.2|154
1654091790000|2022-06-01 13:56:30|12806.5|12805.5|12809|12808|12810.6|12809.6|12805.7|12804.7|97
1654091800000|2022-06-01 13:56:40|12808.7|12807.7|12806.1|12805.1|12811|12810|12805.3|12804.3|153
1654091810000|2022-06-01 13:56:50|12806|12805|12811.5|12810.5|12811.6|12810.6|12803.6|12802.6|163
1654091820000|2022-06-01 13:57:00|12811.2|12810.2|12811.2|12810.2|12813.7|12812.7|12805|12804|154
1654091830000|2022-06-01 13:57:10|12811.7|12810.7|12815.5|12814.5|12818.8|12817.8|12810.3|12809.3|278
1654091840000|2022-06-01 13:57:20|12814.3|12813.3|12806.6|12805.6|12814.8|12813.8|12805|12804|152
1654091850000|2022-06-01 13:57:30|12806.7|12805.7|12810.3|12809.3|12812.1|12811.1|12806|12805|145
1654091860000|2022-06-01 13:57:40|12810.5|12809.5|12797.5|12796.5|12810.8|12809.8|12797.5|12796.5|637
1654091870000|2022-06-01 13:57:50|12798.8|12797.8|12794.6|12793.6|12802.5|12801.5|12794.1|12793.1|193
1654091880000|2022-06-01 13:58:00|12794.3|12793.3|12791.8|12790.8|12798.2|12797.2|12790.2|12789.2|401
1654091890000|2022-06-01 13:58:10|12791.7|12790.7|12796.5|12795.5|12798.8|12797.8|12791.6|12790.6|200
1654091900000|2022-06-01 13:58:20|12795.1|12794.1|12801.5|12800.5|12804.5|12803.5|12795.1|12794.1|169
1654091910000|2022-06-01 13:58:30|12802.5|12801.5|12800.7|12799.7|12802.5|12801.5|12797|12796|120
1654091920000|2022-06-01 13:58:40|12800.8|12799.8|12795.3|12794.3|12801.2|12800.2|12795.3|12794.3|89
1654091930000|2022-06-01 13:58:50|12795.6|12794.6|12794.6|12793.6|12798.3|12797.3|12794.1|12793.1|172
1654091940000|2022-06-01 13:59:00|12794.5|12793.5|12798|12797|12802|12801|12793|12792|157
1654091950000|2022-06-01 13:59:10|12798.6|12797.6|12803.2|12802.2|12804.6|12803.6|12797.7|12796.7|138
1654091960000|2022-06-01 13:59:20|12803.1|12802.1|12805.6|12804.6|12807.3|12806.3|12800.2|12799.2|141
1654091970000|2022-06-01 13:59:30|12806|12805|12801.8|12800.8|12806.1|12805.1|12801.2|12800.2|86
1654091980000|2022-06-01 13:59:40|12802.2|12801.2|12802.6|12801.6|12803.1|12802.1|12800|12799|67
1654091990000|2022-06-01 13:59:50|12802|12801|12803.1|12802.1|12815.2|12814.2|12799.6|12798.6|407
1654092000000|2022-06-01 14:00:00|12803.8|12802.8|12788.7|12787.7|12817.6|12816.6|12788.5|12787.5|848
1654092010000|2022-06-01 14:00:10|12787.1|12786.1|12774|12773|12795.8|12794.8|12771.6|12770.6|1195
1654092020000|2022-06-01 14:00:20|12773.8|12772.8|12761.8|12760.8|12777.5|12776.5|12759.5|12758.5|1123
1654092030000|2022-06-01 14:00:30|12761.5|12760.5|12736.6|12735.6|12764.7|12763.7|12736.5|12735.5|1418
1654092040000|2022-06-01 14:00:40|12736|12735|12756.6|12755.6|12756.7|12755.7|12734.7|12733.7|822
1654092050000|2022-06-01 14:00:50|12755.7|12754.7|12751.1|12750.1|12759.7|12758.7|12748.5|12747.5|544
1654092060000|2022-06-01 14:01:00|12750.7|12749.7|12744.1|12743.1|12754.2|12753.2|12743.1|12742.1|477
1654092070000|2022-06-01 14:01:10|12744.7|12743.7|12760|12759|12760.3|12759.3|12743.7|12742.7|491
1654092080000|2022-06-01 14:01:20|12759.8|12758.8|12768|12767|12768.6|12767.6|12756.8|12755.8|810
1654092090000|2022-06-01 14:01:30|12767.7|12766.7|12765.5|12764.5|12774.2|12773.2|12763.6|12762.6|603
1654092100000|2022-06-01 14:01:40|12765.2|12764.2|12777.3|12776.3|12778.1|12777.1|12764.6|12763.6|392
1654092110000|2022-06-01 14:01:50|12777|12776|12781.8|12780.8|12781.8|12780.8|12771.5|12770.5|528
1654092120000|2022-06-01 14:02:00|12782.5|12781.5|12791.8|12790.8|12792|12791|12778.5|12777.5|603
1654092130000|2022-06-01 14:02:10|12791.2|12790.2|12798.5|12797.5|12803.7|12802.7|12789|12788|657
1654092140000|2022-06-01 14:02:20|12798.8|12797.8|12793|12792|12799.5|12798.5|12787|12786|445
1654092150000|2022-06-01 14:02:30|12792.2|12791.2|12791.7|12790.7|12797.1|12796.1|12788.5|12787.5|281
1654092160000|2022-06-01 14:02:40|12792|12791|12795.2|12794.2|12796|12795|12788.5|12787.5|214
1654092170000|2022-06-01 14:02:50|12794.7|12793.7|12796|12795|12797.1|12796.1|12790.6|12789.6|195
1654092180000|2022-06-01 14:03:00|12796.6|12795.6|12792|12791|12798.5|12797.5|12789.3|12788.3|315
1654092190000|2022-06-01 14:03:10|12791.6|12790.6|12787|12786|12794|12793|12783.6|12782.6|257
1654092200000|2022-06-01 14:03:20|12787.2|12786.2|12790.5|12789.5|12791.1|12790.1|12784|12783|157
1654092210000|2022-06-01 14:03:30|12790.2|12789.2|12795.7|12794.7|12800.7|12799.7|12790.2|12789.2|325
1654092220000|2022-06-01 14:03:40|12795.6|12794.6|12791.8|12790.8|12796.7|12795.7|12787|12786|194
1654092230000|2022-06-01 14:03:50|12791.6|12790.6|12791.2|12790.2|12791.7|12790.7|12785.6|12784.6|157
1654092240000|2022-06-01 14:04:00|12791.3|12790.3|12785.1|12784.1|12792.7|12791.7|12783.2|12782.2|280
1654092250000|2022-06-01 14:04:10|12785|12784|12780.1|12779.1|12787|12786|12775.7|12774.7|542
1654092260000|2022-06-01 14:04:20|12780.5|12779.5|12776|12775|12781|12780|12771|12770|321
1654092270000|2022-06-01 14:04:30|12775.7|12774.7|12780|12779|12781.2|12780.2|12773|12772|262
1654092280000|2022-06-01 14:04:40|12780.1|12779.1|12784.2|12783.2|12784.8|12783.8|12778.5|12777.5|206
1654092290000|2022-06-01 14:04:50|12784|12783|12776.1|12775.1|12784.5|12783.5|12774.5|12773.5|278
1654092300000|2022-06-01 14:05:00|12777.2|12776.2|12766.5|12765.5|12779.3|12778.3|12765.5|12764.5|529
1654092310000|2022-06-01 14:05:10|12766|12765|12756.3|12755.3|12767.7|12766.7|12756|12755|620
1654092320000|2022-06-01 14:05:20|12756|12755|12751.2|12750.2|12757.5|12756.5|12749.5|12748.5|489
1654092330000|2022-06-01 14:05:30|12751.5|12750.5|12750.1|12749.1|12752.7|12751.7|12745.2|12744.2|482
1654092340000|2022-06-01 14:05:40|12750.6|12749.6|12748|12747|12751.3|12750.3|12740.3|12739.3|361
1654092350000|2022-06-01 14:05:50|12748.5|12747.5|12747|12746|12750|12749|12744.5|12743.5|242
1654092360000|2022-06-01 14:06:00|12747.2|12746.2|12738.3|12737.3|12752.3|12751.3|12738.3|12737.3|544
1654092370000|2022-06-01 14:06:10|12737.2|12736.2|12729.8|12728.8|12737.2|12736.2|12726.6|12725.6|856
1654092380000|2022-06-01 14:06:20|12727.7|12726.7|12729.5|12728.5|12733.1|12732.1|12725.5|12724.5|518
1654092390000|2022-06-01 14:06:30|12729.7|12728.7|12733.8|12732.8|12738|12737|12728.8|12727.8|460
1654092400000|2022-06-01 14:06:40|12733.7|12732.7|12736.3|12735.3|12736.8|12735.8|12729.7|12728.7|417
1654092410000|2022-06-01 14:06:50|12737.3|12736.3|12735.5|12734.5|12738|12737|12733.2|12732.2|304
1654092420000|2022-06-01 14:07:00|12735.2|12734.2|12736.2|12735.2|12738.7|12737.7|12734.7|12733.7|291
1654092430000|2022-06-01 14:07:10|12736|12735|12735.7|12734.7|12738|12737|12733.6|12732.6|332
1654092440000|2022-06-01 14:07:20|12735.8|12734.8|12727.2|12726.2|12737.5|12736.5|12726.7|12725.7|445
1654092450000|2022-06-01 14:07:30|12726.6|12725.6|12725.5|12724.5|12729.6|12728.6|12725.5|12724.5|282
1654092460000|2022-06-01 14:07:40|12725.6|12724.6|12723.8|12722.8|12727.8|12726.8|12721.6|12720.6|546
1654092470000|2022-06-01 14:07:50|12724|12723|12729.5|12728.5|12730.2|12729.2|12721.3|12720.3|275
1654092480000|2022-06-01 14:08:00|12729.2|12728.2|12725.2|12724.2|12729.2|12728.2|12722.6|12721.6|261
1654092490000|2022-06-01 14:08:10|12725.3|12724.3|12729.5|12728.5|12734.2|12733.2|12725.2|12724.2|345
1654092500000|2022-06-01 14:08:20|12729.6|12728.6|12723.8|12722.8|12731.5|12730.5|12723.8|12722.8|266
1654092510000|2022-06-01 14:08:30|12723.6|12722.6|12719.6|12718.6|12724.7|12723.7|12718.6|12717.6|461
1654092520000|2022-06-01 14:08:40|12719.5|12718.5|12706.5|12705.5|12719.7|12718.7|12705.7|12704.7|925
1654092530000|2022-06-01 14:08:50|12707|12706|12701.5|12700.5|12707.1|12706.1|12697.2|12696.2|857
1654092540000|2022-06-01 14:09:00|12702|12701|12707|12706|12710.6|12709.6|12699.5|12698.5|416
1654092550000|2022-06-01 14:09:10|12706.7|12705.7|12702|12701|12709.7|12708.7|12702|12701|311
1654092560000|2022-06-01 14:09:20|12701.7|12700.7|12696.8|12695.8|12701.7|12700.7|12694.1|12693.1|512
1654092570000|2022-06-01 14:09:30|12696.5|12695.5|12696|12695|12701.5|12700.5|12695|12694|286
1654092580000|2022-06-01 14:09:40|12696.3|12695.3|12704.5|12703.5|12707.6|12706.6|12694.5|12693.5|345
1654092590000|2022-06-01 14:09:50|12704.7|12703.7|12708.7|12707.7|12708.8|12707.8|12703.7|12702.7|260
1654092600000|2022-06-01 14:10:00|12708.8|12707.8|12716.1|12715.1|12716.6|12715.6|12707|12706|596
1654092610000|2022-06-01 14:10:10|12716.3|12715.3|12721.2|12720.2|12721.5|12720.5|12715.2|12714.2|345
1654092620000|2022-06-01 14:10:20|12721.1|12720.1|12718.5|12717.5|12721.7|12720.7|12715.7|12714.7|489
1654092630000|2022-06-01 14:10:30|12718.8|12717.8|12718|12717|12720.1|12719.1|12715.8|12714.8|227
1654092640000|2022-06-01 14:10:40|12719.3|12718.3|12720.1|12719.1|12721.1|12720.1|12714.8|12713.8|241
1654092650000|2022-06-01 14:10:50|12720.2|12719.2|12714|12713|12720.7|12719.7|12707.2|12706.2|284
1654092660000|2022-06-01 14:11:00|12713.5|12712.5|12712.3|12711.3|12713.5|12712.5|12706.1|12705.1|247
1654092670000|2022-06-01 14:11:10|12712.2|12711.2|12712.5|12711.5|12716.5|12715.5|12710.8|12709.8|161
1654092680000|2022-06-01 14:11:20|12712.6|12711.6|12709.1|12708.1|12714.7|12713.7|12704.5|12703.5|227
1654092690000|2022-06-01 14:11:30|12707|12706|12698.2|12697.2|12707|12706|12698|12697|307
1654092700000|2022-06-01 14:11:40|12698.1|12697.1|12702.7|12701.7|12703.2|12702.2|12695.8|12694.8|410
1654092710000|2022-06-01 14:11:50|12702.6|12701.6|12697.3|12696.3|12703.7|12702.7|12693.6|12692.6|301
1654092720000|2022-06-01 14:12:00|12697.2|12696.2|12694.7|12693.7|12697.7|12696.7|12689.7|12688.7|518
1654092730000|2022-06-01 14:12:10|12695.2|12694.2|12696|12695|12698.2|12697.2|12693|12692|283
1654092740000|2022-06-01 14:12:20|12696.5|12695.5|12700.5|12699.5|12703.7|12702.7|12694.7|12693.7|285
1654092750000|2022-06-01 14:12:30|12699.5|12698.5|12694.7|12693.7|12699.5|12698.5|12693.7|12692.7|309
1654092760000|2022-06-01 14:12:40|12695.1|12694.1|12690.7|12689.7|12695.3|12694.3|12687.5|12686.5|682
1654092770000|2022-06-01 14:12:50|12691.1|12690.1|12695.7|12694.7|12696.2|12695.2|12690.3|12689.3|297
1654092780000|2022-06-01 14:13:00|12694.2|12693.2|12692.1|12691.1|12697.7|12696.7|12690.7|12689.7|250
1654092790000|2022-06-01 14:13:10|12691.6|12690.6|12686.6|12685.6|12693|12692|12680.7|12679.7|588
1654092800000|2022-06-01 14:13:20|12686.2|12685.2|12685.1|12684.1|12689|12688|12680.2|12679.2|454
1654092810000|2022-06-01 14:13:30|12685|12684|12683.3|12682.3|12685.5|12684.5|12680.7|12679.7|183
1654092820000|2022-06-01 14:13:40|12683.2|12682.2|12687.6|12686.6|12688|12687|12682|12681|246
1654092830000|2022-06-01 14:13:50|12687.5|12686.5|12692|12691|12692.7|12691.7|12685.7|12684.7|302
1654092840000|2022-06-01 14:14:00|12691.7|12690.7|12692.7|12691.7|12695.5|12694.5|12687.5|12686.5|295
1654092850000|2022-06-01 14:14:10|12692.6|12691.6|12694.7|12693.7|12700.5|12699.5|12690.2|12689.2|341
1654092860000|2022-06-01 14:14:20|12695|12694|12695.1|12694.1|12696.3|12695.3|12691.6|12690.6|253
1654092870000|2022-06-01 14:14:30|12694.5|12693.5|12694|12693|12695.7|12694.7|12690|12689|156
1654092880000|2022-06-01 14:14:40|12694.2|12693.2|12692.2|12691.2|12696.8|12695.8|12690.3|12689.3|263
1654092890000|2022-06-01 14:14:50|12693.5|12692.5|12689.6|12688.6|12695.5|12694.5|12689.6|12688.6|157
1654092900000|2022-06-01 14:15:00|12689.7|12688.7|12677.2|12676.2|12690.5|12689.5|12676.7|12675.7|884
1654092910000|2022-06-01 14:15:10|12677.1|12676.1|12669.2|12668.2|12678.2|12677.2|12667.8|12666.8|691
1654092920000|2022-06-01 14:15:20|12669.3|12668.3|12662.2|12661.2|12669.3|12668.3|12660.7|12659.7|579
1654092930000|2022-06-01 14:15:30|12662|12661|12671.3|12670.3|12672.7|12671.7|12662|12661|364
1654092940000|2022-06-01 14:15:40|12671.8|12670.8|12665.1|12664.1|12672|12671|12664.3|12663.3|299
1654092950000|2022-06-01 14:15:50|12665.2|12664.2|12661.2|12660.2|12669|12668|12661.2|12660.2|233
1654092960000|2022-06-01 14:16:00|12661.1|12660.1|12661|12660|12662|12661|12658.2|12657.2|542
1654092970000|2022-06-01 14:16:10|12661.2|12660.2|12654.2|12653.2|12661.2|12660.2|12652.2|12651.2|691
1654092980000|2022-06-01 14:16:20|12653.7|12652.7|12651|12650|12655.7|12654.7|12648.5|12647.5|581
1654092990000|2022-06-01 14:16:30|12650.5|12649.5|12650|12649|12651.8|12650.8|12647.7|12646.7|346
1654093000000|2022-06-01 14:16:40|12649.7|12648.7|12642.8|12641.8|12651.7|12650.7|12641.3|12640.3|461
1654093010000|2022-06-01 14:16:50|12643.1|12642.1|12637|12636|12644.5|12643.5|12636.5|12635.5|536
1654093020000|2022-06-01 14:17:00|12637.7|12636.7|12634.2|12633.2|12637.7|12636.7|12632.7|12631.7|465
1654093030000|2022-06-01 14:17:10|12633.7|12632.7|12631.1|12630.1|12634.3|12633.3|12631|12630|389
1654093040000|2022-06-01 14:17:20|12630.1|12629.1|12631.7|12630.7|12633.5|12632.5|12628.8|12627.8|400
1654093050000|2022-06-01 14:17:30|12631.6|12630.6|12633.2|12632.2|12634.7|12633.7|12626.6|12625.6|482
1654093060000|2022-06-01 14:17:40|12632.8|12631.8|12640.1|12639.1|12641.2|12640.2|12632.3|12631.3|408
1654093070000|2022-06-01 14:17:50|12640.3|12639.3|12642|12641|12642.6|12641.6|12636.7|12635.7|342
1654093080000|2022-06-01 14:18:00|12641.5|12640.5|12644.2|12643.2|12645.6|12644.6|12640.5|12639.5|445
1654093090000|2022-06-01 14:18:10|12644.5|12643.5|12640.2|12639.2|12645.3|12644.3|12635|12634|404
1654093100000|2022-06-01 14:18:20|12640.6|12639.6|12645.7|12644.7|12646.5|12645.5|12640.5|12639.5|417
1654093110000|2022-06-01 14:18:30|12645.8|12644.8|12641.7|12640.7|12646.6|12645.6|12641.6|12640.6|310
1654093120000|2022-06-01 14:18:40|12642|12641|12638.2|12637.2|12642.7|12641.7|12637.5|12636.5|174
1654093130000|2022-06-01 14:18:50|12637.8|12636.8|12645.2|12644.2|12646.5|12645.5|12637|12636|240
1654093140000|2022-06-01 14:19:00|12645.5|12644.5|12640.7|12639.7|12649.1|12648.1|12640.6|12639.6|376
1654093150000|2022-06-01 14:19:10|12640.6|12639.6|12629.7|12628.7|12640.6|12639.6|12629.7|12628.7|356
1654093160000|2022-06-01 14:19:20|12630|12629|12630|12629|12636.2|12635.2|12629.6|12628.6|331
1654093170000|2022-06-01 14:19:30|12629.7|12628.7|12628.6|12627.6|12632.1|12631.1|12628.6|12627.6|249
1654093180000|2022-06-01 14:19:40|12628.7|12627.7|12631.1|12630.1|12631.1|12630.1|12623.2|12622.2|467
1654093190000|2022-06-01 14:19:50|12630.2|12629.2|12623.6|12622.6|12631.6|12630.6|12623.5|12622.5|242
1654093200000|2022-06-01 14:20:00|12623.5|12622.5|12633.6|12632.6|12634.5|12633.5|12622.6|12621.6|441
1654093210000|2022-06-01 14:20:10|12633.5|12632.5|12634.7|12633.7|12638.6|12637.6|12631|12630|447
1654093220000|2022-06-01 14:20:20|12634.6|12633.6|12645|12644|12645.2|12644.2|12634.6|12633.6|346
1654093230000|2022-06-01 14:20:30|12644.5|12643.5|12647.1|12646.1|12649|12648|12640.5|12639.5|302
1654093240000|2022-06-01 14:20:40|12646.8|12645.8|12647|12646|12651.3|12650.3|12646.3|12645.3|359
1654093250000|2022-06-01 14:20:50|12647.2|12646.2|12648.2|12647.2|12648.8|12647.8|12642.5|12641.5|237
1654093260000|2022-06-01 14:21:00|12648|12647|12642.2|12641.2|12650|12649|12641.1|12640.1|201
1654093270000|2022-06-01 14:21:10|12642.5|12641.5|12644.7|12643.7|12649|12648|12642|12641|257
1654093280000|2022-06-01 14:21:20|12645|12644|12648.3|12647.3|12650.3|12649.3|12643.7|12642.7|162
1654093290000|2022-06-01 14:21:30|12648.5|12647.5|12650.7|12649.7|12650.7|12649.7|12644.6|12643.6|236
1654093300000|2022-06-01 14:21:40|12650.6|12649.6|12649.2|12648.2|12650.7|12649.7|12646.7|12645.7|254
1654093310000|2022-06-01 14:21:50|12650|12649|12646.6|12645.6|12650.2|12649.2|12643.2|12642.2|257
1654093320000|2022-06-01 14:22:00|12646.5|12645.5|12649.5|12648.5|12650.5|12649.5|12644.5|12643.5|283
1654093330000|2022-06-01 14:22:10|12649.1|12648.1|12646.3|12645.3|12652.5|12651.5|12646.1|12645.1|319
1654093340000|2022-06-01 14:22:20|12646.2|12645.2|12642.5|12641.5|12646.3|12645.3|12637.8|12636.8|442
1654093350000|2022-06-01 14:22:30|12642.3|12641.3|12636.6|12635.6|12642.5|12641.5|12636.3|12635.3|184
1654093360000|2022-06-01 14:22:40|12636.2|12635.2|12639.7|12638.7|12643.2|12642.2|12635.1|12634.1|222
1654093370000|2022-06-01 14:22:50|12640.1|12639.1|12636.2|12635.2|12640.1|12639.1|12634.3|12633.3|281
1654093380000|2022-06-01 14:23:00|12636.5|12635.5|12637.2|12636.2|12638.2|12637.2|12633.2|12632.2|200
1654093390000|2022-06-01 14:23:10|12637.6|12636.6|12649|12648|12650|12649|12637.2|12636.2|228
1654093400000|2022-06-01 14:23:20|12649.5|12648.5|12649.3|12648.3|12650.6|12649.6|12644.8|12643.8|242
1654093410000|2022-06-01 14:23:30|12651|12650|12650.5|12649.5|12652.5|12651.5|12647.2|12646.2|306
1654093420000|2022-06-01 14:23:40|12650.2|12649.2|12648.5|12647.5|12652.5|12651.5|12647.7|12646.7|202
1654093430000|2022-06-01 14:23:50|12648.7|12647.7|12650|12649|12650.6|12649.6|12646.1|12645.1|150
1654093440000|2022-06-01 14:24:00|12650.2|12649.2|12656.2|12655.2|12656.2|12655.2|12647.3|12646.3|422
1654093450000|2022-06-01 14:24:10|12656|12655|12644.2|12643.2|12656|12655|12644|12643|317
1654093460000|2022-06-01 14:24:20|12644.3|12643.3|12647.8|12646.8|12648.7|12647.7|12640|12639|282
1654093470000|2022-06-01 14:24:30|12648|12647|12642|12641|12648|12647|12641.5|12640.5|305
1654093480000|2022-06-01 14:24:40|12642.2|12641.2|12636.7|12635.7|12645.2|12644.2|12636.7|12635.7|213
1654093490000|2022-06-01 14:24:50|12636.6|12635.6|12636.1|12635.1|12641.5|12640.5|12633.8|12632.8|367
1654093500000|2022-06-01 14:25:00|12636.3|12635.3|12637.5|12636.5|12640.8|12639.8|12634.7|12633.7|270
1654093510000|2022-06-01 14:25:10|12637.3|12636.3|12643.5|12642.5|12645.3|12644.3|12634.3|12633.3|294
1654093520000|2022-06-01 14:25:20|12644.1|12643.1|12645.7|12644.7|12649.5|12648.5|12642.3|12641.3|355
1654093530000|2022-06-01 14:25:30|12645.5|12644.5|12652.1|12651.1|12652.1|12651.1|12644.7|12643.7|165
1654093540000|2022-06-01 14:25:40|12651|12650|12643.1|12642.1|12652.2|12651.2|12643.1|12642.1|248
1654093550000|2022-06-01 14:25:50|12643.2|12642.2|12638|12637|12643.7|12642.7|12637.8|12636.8|187
1654093560000|2022-06-01 14:26:00|12638.3|12637.3|12630|12629|12638.3|12637.3|12625|12624|844
1654093570000|2022-06-01 14:26:10|12629.7|12628.7|12629.6|12628.6|12634.6|12633.6|12628.5|12627.5|269
1654093580000|2022-06-01 14:26:20|12629.3|12628.3|12619.5|12618.5|12629.3|12628.3|12617.6|12616.6|550
1654093590000|2022-06-01 14:26:30|12619.3|12618.3|12617.5|12616.5|12619.3|12618.3|12612.5|12611.5|663
1654093600000|2022-06-01 14:26:40|12618.2|12617.2|12612.1|12611.1|12618.8|12617.8|12612.1|12611.1|329
1654093610000|2022-06-01 14:26:50|12612.2|12611.2|12608.2|12607.2|12613.2|12612.2|12607.3|12606.3|437
1654093620000|2022-06-01 14:27:00|12608.5|12607.5|12615.8|12614.8|12617.2|12616.2|12604.7|12603.7|630
1654093630000|2022-06-01 14:27:10|12615.5|12614.5|12622.6|12621.6|12624.7|12623.7|12615.3|12614.3|356
1654093640000|2022-06-01 14:27:20|12623|12622|12624|12623|12625.6|12624.6|12621|12620|271
1654093650000|2022-06-01 14:27:30|12624.2|12623.2|12628.3|12627.3|12629.5|12628.5|12621.3|12620.3|276
1654093660000|2022-06-01 14:27:40|12629|12628|12626.1|12625.1|12634.8|12633.8|12625.8|12624.8|309
1654093670000|2022-06-01 14:27:50|12626.3|12625.3|12618.7|12617.7|12626.5|12625.5|12616.6|12615.6|346
1654093680000|2022-06-01 14:28:00|12619.1|12618.1|12620.1|12619.1|12621|12620|12611.7|12610.7|451
1654093690000|2022-06-01 14:28:10|12619.8|12618.8|12615.7|12614.7|12620.8|12619.8|12614.3|12613.3|178
1654093700000|2022-06-01 14:28:20|12616.7|12615.7|12617.2|12616.2|12617.8|12616.8|12611.5|12610.5|251
1654093710000|2022-06-01 14:28:30|12617.5|12616.5|12620.2|12619.2|12620.5|12619.5|12614.2|12613.2|152
1654093720000|2022-06-01 14:28:40|12620.6|12619.6|12618.5|12617.5|12622.2|12621.2|12613.8|12612.8|305
1654093730000|2022-06-01 14:28:50|12618.7|12617.7|12612.2|12611.2|12619.1|12618.1|12612|12611|222
1654093740000|2022-06-01 14:29:00|12612.3|12611.3|12613.1|12612.1|12615.2|12614.2|12611.6|12610.6|269
1654093750000|2022-06-01 14:29:10|12613|12612|12614.2|12613.2|12618.3|12617.3|12612.2|12611.2|219
1654093760000|2022-06-01 14:29:20|12614.3|12613.3|12616.5|12615.5|12620.3|12619.3|12613.2|12612.2|157
1654093770000|2022-06-01 14:29:30|12617|12616|12612.7|12611.7|12617.2|12616.2|12610.5|12609.5|254
1654093780000|2022-06-01 14:29:40|12612.5|12611.5|12615.5|12614.5|12617.6|12616.6|12610.8|12609.8|178
1654093790000|2022-06-01 14:29:50|12615.3|12614.3|12611.3|12610.3|12618.2|12617.2|12610.8|12609.8|165
1654093800000|2022-06-01 14:30:00|12611.1|12610.1|12609.7|12608.7|12613.2|12612.2|12605.7|12604.7|694
1654093810000|2022-06-01 14:30:10|12609.3|12608.3|12627.5|12626.5|12627.5|12626.5|12609.3|12608.3|542
1654093820000|2022-06-01 14:30:20|12627.6|12626.6|12632.7|12631.7|12637|12636|12627.6|12626.6|549
1654093830000|2022-06-01 14:30:30|12632.8|12631.8|12637.5|12636.5|12637.7|12636.7|12632.7|12631.7|347
1654093840000|2022-06-01 14:30:40|12637.1|12636.1|12631.7|12630.7|12639.5|12638.5|12631.1|12630.1|349
1654093850000|2022-06-01 14:30:50|12631.5|12630.5|12635.5|12634.5|12635.5|12634.5|12627.2|12626.2|236
1654093860000|2022-06-01 14:31:00|12635.2|12634.2|12627|12626|12635.6|12634.6|12623.6|12622.6|262
1654093870000|2022-06-01 14:31:10|12626.8|12625.8|12632.7|12631.7|12635|12634|12626.5|12625.5|237
1654093880000|2022-06-01 14:31:20|12632.3|12631.3|12627.2|12626.2|12632.7|12631.7|12623.7|12622.7|248
1654093890000|2022-06-01 14:31:30|12627.6|12626.6|12629|12628|12629.3|12628.3|12621.8|12620.8|165
1654093900000|2022-06-01 14:31:40|12629.1|12628.1|12632.5|12631.5|12633|12632|12628|12627|138
1654093910000|2022-06-01 14:31:50|12632.6|12631.6|12625.2|12624.2|12633.8|12632.8|12625.2|12624.2|183
1654093920000|2022-06-01 14:32:00|12625|12624|12620.2|12619.2|12626|12625|12619.1|12618.1|256
1654093930000|2022-06-01 14:32:10|12620|12619|12620.1|12619.1|12622.2|12621.2|12617.7|12616.7|127
1654093940000|2022-06-01 14:32:20|12620|12619|12616.7|12615.7|12623.6|12622.6|12616.7|12615.7|167
1654093950000|2022-06-01 14:32:30|12616.8|12615.8|12613.2|12612.2|12618.2|12617.2|12610.2|12609.2|289
1654093960000|2022-06-01 14:32:40|12613.1|12612.1|12612.7|12611.7|12614.7|12613.7|12610.6|12609.6|163
1654093970000|2022-06-01 14:32:50|12612.6|12611.6|12599.5|12598.5|12614.2|12613.2|12598.3|12597.3|735
1654093980000|2022-06-01 14:33:00|12599.6|12598.6|12599.8|12598.8|12601.5|12600.5|12595|12594|636
1654093990000|2022-06-01 14:33:10|12600.2|12599.2|12602.2|12601.2|12606.7|12605.7|12600.2|12599.2|298
1654094000000|2022-06-01 14:33:20|12602|12601|12601.7|12600.7|12605.5|12604.5|12598.7|12597.7|209
1654094010000|2022-06-01 14:33:30|12601.3|12600.3|12603.4|12602.4|12608.1|12607.1|12600.2|12599.2|351
1654094020000|2022-06-01 14:33:40|12603.6|12602.6|12604.8|12603.8|12608.9|12607.9|12601.5|12600.5|441
1654094030000|2022-06-01 14:33:50|12604.6|12603.6|12608.8|12607.8|12609.1|12608.1|12602.7|12601.7|234
1654094040000|2022-06-01 14:34:00|12609|12608|12606.5|12605.5|12611.5|12610.5|12604.8|12603.8|273
1654094050000|2022-06-01 14:34:10|12607.1|12606.1|12601.7|12600.7|12609|12608|12601.7|12600.7|215
1654094060000|2022-06-01 14:34:20|12601.3|12600.3|12600|12599|12603.9|12602.9|12599.2|12598.2|353
1654094070000|2022-06-01 14:34:30|12599.8|12598.8|12589.5|12588.5|12600|12599|12588.2|12587.2|696
1654094080000|2022-06-01 14:34:40|12590.3|12589.3|12589.3|12588.3|12593.9|12592.9|12588.2|12587.2|407
1654094090000|2022-06-01 14:34:50|12589.4|12588.4|12587.5|12586.5|12592.4|12591.4|12587|12586|340
1654094100000|2022-06-01 14:35:00|12586.2|12585.2|12587|12586|12588.4|12587.4|12580.2|12579.2|674
1654094110000|2022-06-01 14:35:10|12587.8|12586.8|12586|12585|12588.9|12587.9|12582.3|12581.3|295
1654094120000|2022-06-01 14:35:20|12586.3|12585.3|12579.5|12578.5|12586.4|12585.4|12578.7|12577.7|416
1654094130000|2022-06-01 14:35:30|12579.8|12578.8|12574.8|12573.8|12581.3|12580.3|12573.8|12572.8|551
1654094140000|2022-06-01 14:35:40|12574.7|12573.7|12570.9|12569.9|12576.5|12575.5|12570.4|12569.4|343
1654094150000|2022-06-01 14:35:50|12571|12570|12571.5|12570.5|12577.3|12576.3|12570.9|12569.9|449
1654094160000|2022-06-01 14:36:00|12570.9|12569.9|12569.4|12568.4|12571.5|12570.5|12566.8|12565.8|391
1654094170000|2022-06-01 14:36:10|12569|12568|12565.8|12564.8|12570.3|12569.3|12561.8|12560.8|537
1654094180000|2022-06-01 14:36:20|12566.9|12565.9|12562.4|12561.4|12569|12568|12562.4|12561.4|341
1654094190000|2022-06-01 14:36:30|12562.3|12561.3|12560.5|12559.5|12564.5|12563.5|12560.5|12559.5|303
1654094200000|2022-06-01 14:36:40|12560.4|12559.4|12562.2|12561.2|12563|12562|12560.4|12559.4|262
1654094210000|2022-06-01 14:36:50|12562|12561|12567.5|12566.5|12567.7|12566.7|12558|12557|533
1654094220000|2022-06-01 14:37:00|12567.7|12566.7|12566.7|12565.7|12572.9|12571.9|12566.2|12565.2|432
1654094230000|2022-06-01 14:37:10|12566.5|12565.5|12562.2|12561.2|12566.5|12565.5|12560.4|12559.4|294
1654094240000|2022-06-01 14:37:20|12562|12561|12569.2|12568.2|12569.9|12568.9|12561.7|12560.7|403
1654094250000|2022-06-01 14:37:30|12569|12568|12567.5|12566.5|12571.2|12570.2|12564.5|12563.5|278
1654094260000|2022-06-01 14:37:40|12567.8|12566.8|12574.5|12573.5|12574.5|12573.5|12567.4|12566.4|314
1654094270000|2022-06-01 14:37:50|12574.7|12573.7|12577.4|12576.4|12579.2|12578.2|12574.7|12573.7|388
1654094280000|2022-06-01 14:38:00|12577.7|12576.7|12579.5|12578.5|12584.3|12583.3|12577.7|12576.7|545
1654094290000|2022-06-01 14:38:10|12579.4|12578.4|12584.8|12583.8|12587.4|12586.4|12577|12576|405
1654094300000|2022-06-01 14:38:20|12584.7|12583.7|12589.4|12588.4|12589.4|12588.4|12583|12582|357
1654094310000|2022-06-01 14:38:30|12589.2|12588.2|12584.8|12583.8|12589.8|12588.8|12584.3|12583.3|243
1654094320000|2022-06-01 14:38:40|12584.9|12583.9|12585.5|12584.5|12587.2|12586.2|12582.7|12581.7|164
1654094330000|2022-06-01 14:38:50|12585.4|12584.4|12586.3|12585.3|12586.9|12585.9|12582.7|12581.7|136
1654094340000|2022-06-01 14:39:00|12586.5|12585.5|12585.5|12584.5|12586.8|12585.8|12581.3|12580.3|175
1654094350000|2022-06-01 14:39:10|12586.3|12585.3|12594.9|12593.9|12596.4|12595.4|12586.3|12585.3|514
1654094360000|2022-06-01 14:39:20|12595.2|12594.2|12597.3|12596.3|12597.3|12596.3|12592.5|12591.5|314
1654094370000|2022-06-01 14:39:30|12597.9|12596.9|12593.7|12592.7|12598.9|12597.9|12589.8|12588.8|315
1654094380000|2022-06-01 14:39:40|12593.8|12592.8|12599.4|12598.4|12599.5|12598.5|12593.2|12592.2|261
1654094390000|2022-06-01 14:39:50|12599.5|12598.5|12600.8|12599.8|12601.5|12600.5|12595.7|12594.7|316
1654094400000|2022-06-01 14:40:00|12601|12600|12610.2|12609.2|12610.2|12609.2|12597.5|12596.5|480
1654094410000|2022-06-01 14:40:10|12610.7|12609.7|12612.3|12611.3|12612.7|12611.7|12608|12607|390
1654094420000|2022-06-01 14:40:20|12611.5|12610.5|12611.4|12610.4|12614.5|12613.5|12610.7|12609.7|285
1654094430000|2022-06-01 14:40:30|12611.3|12610.3|12608.3|12607.3|12611.5|12610.5|12606.4|12605.4|266
1654094440000|2022-06-01 14:40:40|12608.4|12607.4|12607.4|12606.4|12610.2|12609.2|12604.7|12603.7|159
1654094450000|2022-06-01 14:40:50|12607.3|12606.3|12603.4|12602.4|12608.4|12607.4|12602.7|12601.7|213
1654094460000|2022-06-01 14:41:00|12603.3|12602.3|12606.9|12605.9|12607.4|12606.4|12599.4|12598.4|322
1654094470000|2022-06-01 14:41:10|12607|12606|12611.2|12610.2|12613.8|12612.8|12606.3|12605.3|231
1654094480000|2022-06-01 14:41:20|12610.8|12609.8|12614.2|12613.2|12614.9|12613.9|12606.5|12605.5|248
1654094490000|2022-06-01 14:41:30|12614.5|12613.5|12612.3|12611.3|12615|12614|12611.3|12610.3|180
1654094500000|2022-06-01 14:41:40|12612.8|12611.8|12609|12608|12614.3|12613.3|12607.7|12606.7|245
1654094510000|2022-06-01 14:41:50|12608.8|12607.8|12609.7|12608.7|12611.8|12610.8|12608.2|12607.2|138
1654094520000|2022-06-01 14:42:00|12609.5|12608.5|12606.8|12605.8|12614.2|12613.2|12605.9|12604.9|233
1654094530000|2022-06-01 14:42:10|12606.7|12605.7|12600.8|12599.8|12606.7|12605.7|12599|12598|400
1654094540000|2022-06-01 14:42:20|12600.9|12599.9|12603|12602|12604|12603|12599.5|12598.5|213
1654094550000|2022-06-01 14:42:30|12602.8|12601.8|12609.5|12608.5|12610.2|12609.2|12600.7|12599.7|249
1654094560000|2022-06-01 14:42:40|12609.2|12608.2|12617.8|12616.8|12622.5|12621.5|12609|12608|623
1654094570000|2022-06-01 14:42:50|12617.9|12616.9|12616.9|12615.9|12622.3|12621.3|12616|12615|404
1654094580000|2022-06-01 14:43:00|12617|12616|12609.4|12608.4|12618|12617|12608.7|12607.7|232
1654094590000|2022-06-01 14:43:10|12609.8|12608.8|12619.8|12618.8|12620.3|12619.3|12609.8|12608.8|230
1654094600000|2022-06-01 14:43:20|12619.9|12618.9|12622.7|12621.7|12623.7|12622.7|12619.8|12618.8|292
1654094610000|2022-06-01 14:43:30|12622|12621|12627.7|12626.7|12629|12628|12622|12621|483
1654094620000|2022-06-01 14:43:40|12627.9|12626.9|12628.4|12627.4|12629.2|12628.2|12626|12625|251
1654094630000|2022-06-01 14:43:50|12628.5|12627.5|12631.2|12630.2|12631.4|12630.4|12627.4|12626.4|312
1654094640000|2022-06-01 14:44:00|12630.5|12629.5|12626|12625|12633.4|12632.4|12626|12625|344
1654094650000|2022-06-01 14:44:10|12625.8|12624.8|12627.5|12626.5|12629.9|12628.9|12624.5|12623.5|132
1654094660000|2022-06-01 14:44:20|12627.2|12626.2|12624|12623|12627.8|12626.8|12623.5|12622.5|116
1654094670000|2022-06-01 14:44:30|12623.9|12622.9|12628.3|12627.3|12628.9|12627.9|12623.2|12622.2|133
1654094680000|2022-06-01 14:44:40|12628.4|12627.4|12628.3|12627.3|12630.8|12629.8|12626.5|12625.5|223
1654094690000|2022-06-01 14:44:50|12628|12627|12628.8|12627.8|12631|12630|12627.8|12626.8|107
1654094700000|2022-06-01 14:45:00|12628.7|12627.7|12630.7|12629.7|12630.9|12629.9|12626|12625|162
1654094710000|2022-06-01 14:45:10|12630.5|12629.5|12627.7|12626.7|12634|12633|12627.3|12626.3|269
1654094720000|2022-06-01 14:45:20|12627.8|12626.8|12626.3|12625.3|12629.7|12628.7|12625|12624|236
1654094730000|2022-06-01 14:45:30|12625.8|12624.8|12626|12625|12630|12629|12624.9|12623.9|239
1654094740000|2022-06-01 14:45:40|12625.9|12624.9|12620.8|12619.8|12627.8|12626.8|12620.4|12619.4|188
1654094750000|2022-06-01 14:45:50|12621.5|12620.5|12625|12624|12625|12624|12620.2|12619.2|141
1654094760000|2022-06-01 14:46:00|12625.3|12624.3|12624.7|12623.7|12628|12627|12621.7|12620.7|248
1654094770000|2022-06-01 14:46:10|12624.5|12623.5|12629.2|12628.2|12629.7|12628.7|12621.8|12620.8|175
1654094780000|2022-06-01 14:46:20|12629.3|12628.3|12634.4|12633.4|12636.8|12635.8|12625.8|12624.8|353
1654094790000|2022-06-01 14:46:30|12634.8|12633.8|12627.3|12626.3|12635.2|12634.2|12627|12626|221
1654094800000|2022-06-01 14:46:40|12626.9|12625.9|12629.5|12628.5|12631.3|12630.3|12626.9|12625.9|161
1654094810000|2022-06-01 14:46:50|12629.8|12628.8|12627.7|12626.7|12629.8|12628.8|12624.2|12623.2|242
1654094820000|2022-06-01 14:47:00|12627.8|12626.8|12620|12619|12628.5|12627.5|12619.7|12618.7|353
1654094830000|2022-06-01 14:47:10|12620.7|12619.7|12625.3|12624.3|12626.9|12625.9|12620|12619|203
1654094840000|2022-06-01 14:47:20|12625|12624|12628|12627|12628|12627|12622|12621|199
1654094850000|2022-06-01 14:47:30|12627.9|12626.9|12628.5|12627.5|12634.7|12633.7|12626.9|12625.9|263
1654094860000|2022-06-01 14:47:40|12628.3|12627.3|12624.8|12623.8|12629|12628|12623.7|12622.7|116
1654094870000|2022-06-01 14:47:50|12624.5|12623.5|12618.8|12617.8|12624.8|12623.8|12617.7|12616.7|248
1654094880000|2022-06-01 14:48:00|12619|12618|12620.5|12619.5|12621.5|12620.5|12617.4|12616.4|160
1654094890000|2022-06-01 14:48:10|12621|12620|12619.3|12618.3|12621.8|12620.8|12614.9|12613.9|270
1654094900000|2022-06-01 14:48:20|12619.7|12618.7|12622.4|12621.4|12622.9|12621.9|12619.3|12618.3|147
1654094910000|2022-06-01 14:48:30|12622.5|12621.5|12619.3|12618.3|12622.7|12621.7|12619|12618|98
1654094920000|2022-06-01 14:48:40|12619.2|12618.2|12618.5|12617.5|12622|12621|12617.3|12616.3|168
1654094930000|2022-06-01 14:48:50|12618.4|12617.4|12611.9|12610.9|12620.2|12619.2|12611.3|12610.3|201
1654094940000|2022-06-01 14:49:00|12611.8|12610.8|12612|12611|12614.4|12613.4|12610.3|12609.3|271
1654094950000|2022-06-01 14:49:10|12612.3|12611.3|12619.2|12618.2|12621.7|12620.7|12611.5|12610.5|370
1654094960000|2022-06-01 14:49:20|12618.8|12617.8|12620|12619|12620|12619|12614.2|12613.2|204
1654094970000|2022-06-01 14:49:30|12619.8|12618.8|12615.7|12614.7|12623|12622|12615.7|12614.7|207
1654094980000|2022-06-01 14:49:40|12615.8|12614.8|12607.7|12606.7|12618.7|12617.7|12607.7|12606.7|249
1654094990000|2022-06-01 14:49:50|12607.8|12606.8|12605.9|12604.9|12609.3|12608.3|12604|12603|441
1654095000000|2022-06-01 14:50:00|12606.3|12605.3|12600.5|12599.5|12607.4|12606.4|12597.9|12596.9|665
1654095010000|2022-06-01 14:50:10|12600.4|12599.4|12604|12603|12604|12603|12598.7|12597.7|267
1654095020000|2022-06-01 14:50:20|12604.3|12603.3|12605.3|12604.3|12610.2|12609.2|12600|12599|303
1654095030000|2022-06-01 14:50:30|12605.8|12604.8|12609.9|12608.9|12609.9|12608.9|12604.4|12603.4|182
1654095040000|2022-06-01 14:50:40|12609.5|12608.5|12602.8|12601.8|12609.5|12608.5|12601.8|12600.8|189
1654095050000|2022-06-01 14:50:50|12603|12602|12607.5|12606.5|12608.8|12607.8|12601.2|12600.2|196
1654095060000|2022-06-01 14:51:00|12607.4|12606.4|12603.2|12602.2|12609|12608|12602.3|12601.3|192
1654095070000|2022-06-01 14:51:10|12603.5|12602.5|12600.9|12599.9|12603.5|12602.5|12596.5|12595.5|363
1654095080000|2022-06-01 14:51:20|12601.8|12600.8|12611.3|12610.3|12612|12611|12600.5|12599.5|258
1654095090000|2022-06-01 14:51:30|12611.8|12610.8|12604.7|12603.7|12612|12611|12604.5|12603.5|169
1654095100000|2022-06-01 14:51:40|12605.4|12604.4|12613.3|12612.3|12613.8|12612.8|12605.4|12604.4|253
1654095110000|2022-06-01 14:51:50|12613.7|12612.7|12620|12619|12620.4|12619.4|12612.3|12611.3|344
1654095120000|2022-06-01 14:52:00|12619.8|12618.8|12627.9|12626.9|12628.7|12627.7|12617.8|12616.8|478
1654095130000|2022-06-01 14:52:10|12627.8|12626.8|12622.7|12621.7|12631.7|12630.7|12622.2|12621.2|399
1654095140000|2022-06-01 14:52:20|12623|12622|12623.5|12622.5|12623.5|12622.5|12620.5|12619.5|248
1654095150000|2022-06-01 14:52:30|12623.3|12622.3|12620.8|12619.8|12625.2|12624.2|12618.2|12617.2|289
1654095160000|2022-06-01 14:52:40|12620.9|12619.9|12622.9|12621.9|12622.9|12621.9|12615.7|12614.7|222
1654095170000|2022-06-01 14:52:50|12622.8|12621.8|12619.8|12618.8|12625.8|12624.8|12618.3|12617.3|227
1654095180000|2022-06-01 14:53:00|12619.9|12618.9|12626.3|12625.3|12627|12626|12618.8|12617.8|224
1654095190000|2022-06-01 14:53:10|12626.7|12625.7|12629.4|12628.4|12630.5|12629.5|12626.3|12625.3|256
1654095200000|2022-06-01 14:53:20|12629.5|12628.5|12623.8|12622.8|12630.4|12629.4|12623.4|12622.4|248
1654095210000|2022-06-01 14:53:30|12623.7|12622.7|12629.2|12628.2|12629.5|12628.5|12623.3|12622.3|129
1654095220000|2022-06-01 14:53:40|12629|12628|12629.7|12628.7|12634|12633|12627.9|12626.9|278
1654095230000|2022-06-01 14:53:50|12628.7|12627.7|12634|12633|12634.3|12633.3|12628.7|12627.7|215
1654095240000|2022-06-01 14:54:00|12633.7|12632.7|12642.4|12641.4|12642.9|12641.9|12632.5|12631.5|749
1654095250000|2022-06-01 14:54:10|12642.7|12641.7|12643.5|12642.5|12645.2|12644.2|12640.9|12639.9|488
1654095260000|2022-06-01 14:54:20|12644.3|12643.3|12643.4|12642.4|12646.5|12645.5|12642.2|12641.2|377
1654095270000|2022-06-01 14:54:30|12643.8|12642.8|12651.5|12650.5|12652.4|12651.4|12642.2|12641.2|418
1654095280000|2022-06-01 14:54:40|12651.7|12650.7|12656.4|12655.4|12658.7|12657.7|12651.4|12650.4|756
1654095290000|2022-06-01 14:54:50|12656.9|12655.9|12651.7|12650.7|12659|12658|12651.4|12650.4|308
1654095300000|2022-06-01 14:55:00|12651.4|12650.4|12649|12648|12651.4|12650.4|12647|12646|391
1654095310000|2022-06-01 14:55:10|12649.5|12648.5|12646.2|12645.2|12649.7|12648.7|12643.2|12642.2|278
1654095320000|2022-06-01 14:55:20|12646|12645|12650.9|12649.9|12652.2|12651.2|12646|12645|320
1654095330000|2022-06-01 14:55:30|12651|12650|12652.5|12651.5|12653|12652|12647.9|12646.9|182
1654095340000|2022-06-01 14:55:40|12652.8|12651.8|12655.8|12654.8|12656.8|12655.8|12652.3|12651.3|239
1654095350000|2022-06-01 14:55:50|12655.2|12654.2|12659.8|12658.8|12659.9|12658.9|12654.4|12653.4|259
1654095360000|2022-06-01 14:56:00|12659.2|12658.2|12657.9|12656.9|12659.9|12658.9|12654.2|12653.2|306
1654095370000|2022-06-01 14:56:10|12658.3|12657.3|12661|12660|12665.7|12664.7|12657.4|12656.4|445
1654095380000|2022-06-01 14:56:20|12660.8|12659.8|12651.8|12650.8|12661|12660|12651.3|12650.3|387
1654095390000|2022-06-01 14:56:30|12651.7|12650.7|12655.3|12654.3|12655.8|12654.8|12650|12649|194
1654095400000|2022-06-01 14:56:40|12654.8|12653.8|12656.3|12655.3|12658.8|12657.8|12652.7|12651.7|205
1654095410000|2022-06-01 14:56:50|12656.4|12655.4|12659|12658|12659.9|12658.9|12654.4|12653.4|167
1654095420000|2022-06-01 14:57:00|12659.3|12658.3|12654.8|12653.8|12660.2|12659.2|12652.9|12651.9|189
1654095430000|2022-06-01 14:57:10|12654.7|12653.7|12654.9|12653.9|12657.8|12656.8|12653.9|12652.9|183
1654095440000|2022-06-01 14:57:20|12654.8|12653.8|12657|12656|12658.7|12657.7|12654.3|12653.3|110
1654095450000|2022-06-01 14:57:30|12657.2|12656.2|12659|12658|12659|12658|12656.8|12655.8|113
1654095460000|2022-06-01 14:57:40|12658.9|12657.9|12655|12654|12659.4|12658.4|12653.9|12652.9|135
1654095470000|2022-06-01 14:57:50|12655.2|12654.2|12656.8|12655.8|12656.8|12655.8|12653|12652|285
1654095480000|2022-06-01 14:58:00|12656.2|12655.2|12656.3|12655.3|12656.4|12655.4|12653.4|12652.4|143
1654095490000|2022-06-01 14:58:10|12656.5|12655.5|12655.3|12654.3|12658|12657|12653.9|12652.9|317
1654095500000|2022-06-01 14:58:20|12655|12654|12656.3|12655.3|12658.3|12657.3|12655|12654|82
1654095510000|2022-06-01 14:58:30|12655.9|12654.9|12652|12651|12656.2|12655.2|12651.4|12650.4|139
1654095520000|2022-06-01 14:58:40|12651.9|12650.9|12656.5|12655.5|12656.7|12655.7|12651.8|12650.8|130
1654095530000|2022-06-01 14:58:50|12656.3|12655.3|12653.7|12652.7|12658.5|12657.5|12653.7|12652.7|254
1654095540000|2022-06-01 14:59:00|12653.5|12652.5|12651.4|12650.4|12656.9|12655.9|12650.3|12649.3|201
1654095550000|2022-06-01 14:59:10|12651.5|12650.5|12649.4|12648.4|12651.5|12650.5|12646.2|12645.2|292
1654095560000|2022-06-01 14:59:20|12649.5|12648.5|12645.2|12644.2|12650.4|12649.4|12643.7|12642.7|258
1654095570000|2022-06-01 14:59:30|12645.3|12644.3|12643.8|12642.8|12647|12646|12643.4|12642.4|137
1654095580000|2022-06-01 14:59:40|12644|12643|12644.4|12643.4|12645.8|12644.8|12641.7|12640.7|227
1654095590000|2022-06-01 14:59:50|12644.8|12643.8|12643.4|12642.4|12645.4|12644.4|12641.2|12640.2|298
1654095600000|2022-06-01 15:00:00|12643.3|12642.3|12642.3|12641.3|12643.3|12642.3|12637.4|12636.4|359
1654095610000|2022-06-01 15:00:10|12642.4|12641.4|12638.3|12637.3|12642.4|12641.4|12637|12636|210
1654095620000|2022-06-01 15:00:20|12639.2|12638.2|12634.3|12633.3|12639.7|12638.7|12633.9|12632.9|257
1654095630000|2022-06-01 15:00:30|12634.5|12633.5|12633.7|12632.7|12636.2|12635.2|12631.4|12630.4|329
1654095640000|2022-06-01 15:00:40|12634.2|12633.2|12629|12628|12634.4|12633.4|12628|12627|382
1654095650000|2022-06-01 15:00:50|12629.4|12628.4|12628.8|12627.8|12631.2|12630.2|12627.7|12626.7|418
1654095660000|2022-06-01 15:01:00|12628.7|12627.7|12633|12632|12635.9|12634.9|12625.4|12624.4|388
1654095670000|2022-06-01 15:01:10|12633.2|12632.2|12632|12631|12634.5|12633.5|12628.5|12627.5|116
1654095680000|2022-06-01 15:01:20|12632.2|12631.2|12629.4|12628.4|12633.7|12632.7|12628.7|12627.7|121
1654095690000|2022-06-01 15:01:30|12629.5|12628.5|12623.3|12622.3|12629.5|12628.5|12621.7|12620.7|462
1654095700000|2022-06-01 15:01:40|12623.9|12622.9|12619.4|12618.4|12625.8|12624.8|12617.8|12616.8|223
1654095710000|2022-06-01 15:01:50|12619.5|12618.5|12611.8|12610.8|12620.2|12619.2|12611.8|12610.8|399
1654095720000|2022-06-01 15:02:00|12611.4|12610.4|12605.2|12604.2|12612.4|12611.4|12604.5|12603.5|542
1654095730000|2022-06-01 15:02:10|12604.9|12603.9|12607.7|12606.7|12612|12611|12604.9|12603.9|203
1654095740000|2022-06-01 15:02:20|12607.5|12606.5|12599.2|12598.2|12607.9|12606.9|12596.7|12595.7|443
1654095750000|2022-06-01 15:02:30|12599|12598|12605.3|12604.3|12605.8|12604.8|12597.7|12596.7|258
1654095760000|2022-06-01 15:02:40|12604.7|12603.7|12606.4|12605.4|12607.3|12606.3|12600.2|12599.2|246
1654095770000|2022-06-01 15:02:50|12606.2|12605.2|12606.3|12605.3|12609|12608|12602|12601|350
1654095780000|2022-06-01 15:03:00|12606.5|12605.5|12604.3|12603.3|12606.8|12605.8|12599.5|12598.5|239
1654095790000|2022-06-01 15:03:10|12604|12603|12603.4|12602.4|12606.5|12605.5|12601.5|12600.5|128
1654095800000|2022-06-01 15:03:20|12603.2|12602.2|12601.5|12600.5|12603.8|12602.8|12599.2|12598.2|140
1654095810000|2022-06-01 15:03:30|12601.4|12600.4|12610.3|12609.3|12611.5|12610.5|12600.8|12599.8|256
1654095820000|2022-06-01 15:03:40|12609.5|12608.5|12615.3|12614.3|12615.7|12614.7|12609.5|12608.5|245
1654095830000|2022-06-01 15:03:50|12615.4|12614.4|12620.5|12619.5|12624.8|12623.8|12615|12614|378
1654095840000|2022-06-01 15:04:00|12619|12618|12617.7|12616.7|12620.9|12619.9|12614.7|12613.7|316
1654095850000|2022-06-01 15:04:10|12619.2|12618.2|12621.8|12620.8|12624|12623|12619|12618|262
1654095860000|2022-06-01 15:04:20|12621.7|12620.7|12622.3|12621.3|12625|12624|12621.4|12620.4|354
1654095870000|2022-06-01 15:04:30|12621.9|12620.9|12626.8|12625.8|12628.7|12627.7|12618|12617|312
1654095880000|2022-06-01 15:04:40|12626.3|12625.3|12617.2|12616.2|12626.3|12625.3|12613.8|12612.8|251
1654095890000|2022-06-01 15:04:50|12617|12616|12612.5|12611.5|12617.3|12616.3|12609.8|12608.8|265
1654095900000|2022-06-01 15:05:00|12612.8|12611.8|12609|12608|12613.9|12612.9|12607.5|12606.5|294
1654095910000|2022-06-01 15:05:10|12608.8|12607.8|12611.4|12610.4|12614.2|12613.2|12608.3|12607.3|163
1654095920000|2022-06-01 15:05:20|12611.3|12610.3|12622|12621|12622.7|12621.7|12611|12610|175
1654095930000|2022-06-01 15:05:30|12621.8|12620.8|12620.2|12619.2|12625.5|12624.5|12619.7|12618.7|185
1654095940000|2022-06-01 15:05:40|12619.4|12618.4|12617.8|12616.8|12621.9|12620.9|12616.5|12615.5|93
1654095950000|2022-06-01 15:05:50|12619|12618|12624.3|12623.3|12625.5|12624.5|12619|12618|180
1654095960000|2022-06-01 15:06:00|12624|12623|12617.3|12616.3|12625.4|12624.4|12616.4|12615.4|137
1654095970000|2022-06-01 15:06:10|12617.5|12616.5|12624.5|12623.5|12624.8|12623.8|12617.5|12616.5|172
1654095980000|2022-06-01 15:06:20|12624.7|12623.7|12617.8|12616.8|12624.8|12623.8|12616.7|12615.7|149
1654095990000|2022-06-01 15:06:30|12617.7|12616.7|12618.5|12617.5|12619.8|12618.8|12615.5|12614.5|90
1654096000000|2022-06-01 15:06:40|12618.4|12617.4|12618.3|12617.3|12622|12621|12617.2|12616.2|99
1654096010000|2022-06-01 15:06:50|12618.4|12617.4|12615.9|12614.9|12618.7|12617.7|12612.3|12611.3|125
1654096020000|2022-06-01 15:07:00|12616.8|12615.8|12620.5|12619.5|12621.2|12620.2|12614.7|12613.7|113
1654096030000|2022-06-01 15:07:10|12620.3|12619.3|12614.5|12613.5|12621|12620|12614.4|12613.4|83
1654096040000|2022-06-01 15:07:20|12614.3|12613.3|12608.5|12607.5|12614.8|12613.8|12607.8|12606.8|253
1654096050000|2022-06-01 15:07:30|12607.8|12606.8|12605.7|12604.7|12610.4|12609.4|12605.4|12604.4|213
1654096060000|2022-06-01 15:07:40|12605.2|12604.2|12606.9|12605.9|12607.7|12606.7|12604.8|12603.8|189
1654096070000|2022-06-01 15:07:50|12606.5|12605.5|12604.5|12603.5|12608.4|12607.4|12601.8|12600.8|250
1654096080000|2022-06-01 15:08:00|12604|12603|12606.9|12605.9|12607.3|12606.3|12599.2|12598.2|326
1654096090000|2022-06-01 15:08:10|12606.8|12605.8|12604.8|12603.8|12610.2|12609.2|12603.8|12602.8|145
1654096100000|2022-06-01 15:08:20|12605.3|12604.3|12609.3|12608.3|12609.9|12608.9|12604.4|12603.4|156
1654096110000|2022-06-01 15:08:30|12609.4|12608.4|12614.3|12613.3|12617.3|12616.3|12608.3|12607.3|274
1654096120000|2022-06-01 15:08:40|12614.2|12613.2|12611.4|12610.4|12618|12617|12610.8|12609.8|106
1654096130000|2022-06-01 15:08:50|12611.2|12610.2|12614.3|12613.3|12614.7|12613.7|12608.2|12607.2|157
1654096140000|2022-06-01 15:09:00|12614.4|12613.4|12608|12607|12615|12614|12607|12606|160
1654096150000|2022-06-01 15:09:10|12607.8|12606.8|12606.9|12605.9|12608.4|12607.4|12602.9|12601.9|220
1654096160000|2022-06-01 15:09:20|12606.8|12605.8|12606.5|12605.5|12611.3|12610.3|12606|12605|130
1654096170000|2022-06-01 15:09:30|12606.4|12605.4|12601.5|12600.5|12606.4|12605.4|12601.4|12600.4|149
1654096180000|2022-06-01 15:09:40|12601.7|12600.7|12594.4|12593.4|12603.7|12602.7|12591.9|12590.9|533
1654096190000|2022-06-01 15:09:50|12594.3|12593.3|12592.7|12591.7|12596.8|12595.8|12589.4|12588.4|385
1654096200000|2022-06-01 15:10:00|12592.5|12591.5|12589.4|12588.4|12597.8|12596.8|12589.4|12588.4|468
1654096210000|2022-06-01 15:10:10|12589.9|12588.9|12593.8|12592.8|12596.2|12595.2|12588.5|12587.5|204
1654096220000|2022-06-01 15:10:20|12593|12592|12600.5|12599.5|12604.7|12603.7|12592.9|12591.9|307
1654096230000|2022-06-01 15:10:30|12599.4|12598.4|12606.9|12605.9|12607.5|12606.5|12598.5|12597.5|368
1654096240000|2022-06-01 15:10:40|12606.3|12605.3|12607.9|12606.9|12612.7|12611.7|12606.3|12605.3|341
1654096250000|2022-06-01 15:10:50|12608.5|12607.5|12604.2|12603.2|12610.3|12609.3|12604|12603|283
1654096260000|2022-06-01 15:11:00|12603.4|12602.4|12610.3|12609.3|12613.5|12612.5|12603.3|12602.3|197
1654096270000|2022-06-01 15:11:10|12610.4|12609.4|12606.5|12605.5|12612|12611|12606.5|12605.5|76
1654096280000|2022-06-01 15:11:20|12606.7|12605.7|12603|12602|12608.3|12607.3|12602.8|12601.8|252
1654096290000|2022-06-01 15:11:30|12602.8|12601.8|12601.2|12600.2|12605.8|12604.8|12600.7|12599.7|184
1654096300000|2022-06-01 15:11:40|12601|12600|12592.8|12591.8|12601|12600|12592.3|12591.3|426
1654096310000|2022-06-01 15:11:50|12592.5|12591.5|12605.4|12604.4|12606|12605|12592.3|12591.3|158
1654096320000|2022-06-01 15:12:00|12605.3|12604.3|12615.7|12614.7|12617.9|12616.9|12604.9|12603.9|438
1654096330000|2022-06-01 15:12:10|12616.3|12615.3|12614.3|12613.3|12617.2|12616.2|12610.8|12609.8|337
1654096340000|2022-06-01 15:12:20|12614.4|12613.4|12616.5|12615.5|12618|12617|12614.2|12613.2|244
1654096350000|2022-06-01 15:12:30|12616.7|12615.7|12618.7|12617.7|12618.8|12617.8|12614.2|12613.2|156
1654096360000|2022-06-01 15:12:40|12618.3|12617.3|12615.5|12614.5|12621.9|12620.9|12614.7|12613.7|312
1654096370000|2022-06-01 15:12:50|12615.8|12614.8|12612.4|12611.4|12616|12615|12607|12606|260
1654096380000|2022-06-01 15:13:00|12613|12612|12603.8|12602.8|12613.8|12612.8|12601.5|12600.5|359
1654096390000|2022-06-01 15:13:10|12603.5|12602.5|12604|12603|12606.8|12605.8|12602|12601|166
1654096400000|2022-06-01 15:13:20|12603.2|12602.2|12602.4|12601.4|12605.2|12604.2|12599.9|12598.9|382
1654096410000|2022-06-01 15:13:30|12602.5|12601.5|12607.3|12606.3|12608.5|12607.5|12602.2|12601.2|118
1654096420000|2022-06-01 15:13:40|12607.4|12606.4|12610.2|12609.2|12611|12610|12606.7|12605.7|128
1654096430000|2022-06-01 15:13:50|12610|12609|12605.8|12604.8|12611.2|12610.2|12605.4|12604.4|139
1654096440000|2022-06-01 15:14:00|12606|12605|12605.9|12604.9|12611.4|12610.4|12605|12604|146
1654096450000|2022-06-01 15:14:10|12604.9|12603.9|12604.5|12603.5|12605.4|12604.4|12599|12598|266
1654096460000|2022-06-01 15:14:20|12604.7|12603.7|12601.2|12600.2|12606.2|12605.2|12600.7|12599.7|195
1654096470000|2022-06-01 15:14:30|12601.3|12600.3|12608.5|12607.5|12608.8|12607.8|12601.3|12600.3|122
1654096480000|2022-06-01 15:14:40|12609|12608|12610.5|12609.5|12611.8|12610.8|12606.9|12605.9|153
1654096490000|2022-06-01 15:14:50|12610.4|12609.4|12606.5|12605.5|12612|12611|12604.5|12603.5|128
1654096500000|2022-06-01 15:15:00|12606.3|12605.3|12607.3|12606.3|12611.3|12610.3|12602.7|12601.7|169
1654096510000|2022-06-01 15:15:10|12605.8|12604.8|12600.8|12599.8|12606.7|12605.7|12597.5|12596.5|227
1654096520000|2022-06-01 15:15:20|12600.5|12599.5|12596.5|12595.5|12604|12603|12596.2|12595.2|213
1654096530000|2022-06-01 15:15:30|12596.3|12595.3|12592|12591|12597.2|12596.2|12591.4|12590.4|340
1654096540000|2022-06-01 15:15:40|12592.2|12591.2|12590.5|12589.5|12594.8|12593.8|12585.2|12584.2|429
1654096550000|2022-06-01 15:15:50|12591|12590|12590.5|12589.5|12594.4|12593.4|12587.9|12586.9|229
1654096560000|2022-06-01 15:16:00|12590.7|12589.7|12596.3|12595.3|12597|12596|12590.2|12589.2|234
1654096570000|2022-06-01 15:16:10|12596.7|12595.7|12595.5|12594.5|12596.8|12595.8|12592.4|12591.4|165
1654096580000|2022-06-01 15:16:20|12595.4|12594.4|12595.9|12594.9|12600.3|12599.3|12595.4|12594.4|530
1654096590000|2022-06-01 15:16:30|12596|12595|12590.2|12589.2|12596|12595|12587.4|12586.4|302
1654096600000|2022-06-01 15:16:40|12589.5|12588.5|12588|12587|12592.7|12591.7|12586.7|12585.7|196
1654096610000|2022-06-01 15:16:50|12588.5|12587.5|12573.3|12572.3|12588.5|12587.5|12571.9|12570.9|815
1654096620000|2022-06-01 15:17:00|12573.5|12572.5|12569.4|12568.4|12575.8|12574.8|12566|12565|893
1654096630000|2022-06-01 15:17:10|12569.3|12568.3|12566.8|12565.8|12569.5|12568.5|12565|12564|372
1654096640000|2022-06-01 15:17:20|12566.3|12565.3|12574.9|12573.9|12574.9|12573.9|12565.2|12564.2|615
1654096650000|2022-06-01 15:17:30|12575.2|12574.2|12579.5|12578.5|12583.5|12582.5|12572.7|12571.7|376
1654096660000|2022-06-01 15:17:40|12579.2|12578.2|12568.3|12567.3|12580.5|12579.5|12568.2|12567.2|518
1654096670000|2022-06-01 15:17:50|12568.2|12567.2|12572.7|12571.7|12572.8|12571.8|12568.2|12567.2|154
1654096680000|2022-06-01 15:18:00|12572|12571|12575.2|12574.2|12575.8|12574.8|12570.5|12569.5|201
1654096690000|2022-06-01 15:18:10|12575|12574|12573.5|12572.5|12576.5|12575.5|12570.5|12569.5|125
1654096700000|2022-06-01 15:18:20|12573.7|12572.7|12567.3|12566.3|12574.3|12573.3|12566.2|12565.2|177
1654096710000|2022-06-01 15:18:30|12567.4|12566.4|12562.8|12561.8|12570.9|12569.9|12562.4|12561.4|424
1654096720000|2022-06-01 15:18:40|12563|12562|12566|12565|12566.8|12565.8|12557.3|12556.3|779
1654096730000|2022-06-01 15:18:50|12565.9|12564.9|12568.9|12567.9|12571.7|12570.7|12563.8|12562.8|383
1654096740000|2022-06-01 15:19:00|12568.8|12567.8|12571.8|12570.8|12572.7|12571.7|12567.9|12566.9|235
1654096750000|2022-06-01 15:19:10|12572.3|12571.3|12571.5|12570.5|12573.5|12572.5|12569.9|12568.9|198
1654096760000|2022-06-01 15:19:20|12570.8|12569.8|12573|12572|12573.8|12572.8|12569.3|12568.3|162
1654096770000|2022-06-01 15:19:30|12572.9|12571.9|12574.2|12573.2|12574.9|12573.9|12571.3|12570.3|169
1654096780000|2022-06-01 15:19:40|12574.3|12573.3|12574.8|12573.8|12576.9|12575.9|12572.2|12571.2|202
1654096790000|2022-06-01 15:19:50|12574.7|12573.7|12571.9|12570.9|12576.8|12575.8|12571.9|12570.9|116
1654096800000|2022-06-01 15:20:00|12569.7|12568.7|12563.7|12562.7|12570.9|12569.9|12562.5|12561.5|416
1654096810000|2022-06-01 15:20:10|12563.8|12562.8|12563|12562|12567.7|12566.7|12561.8|12560.8|182
1654096820000|2022-06-01 15:20:20|12563.2|12562.2|12562.9|12561.9|12564.8|12563.8|12560.7|12559.7|228
1654096830000|2022-06-01 15:20:30|12562.4|12561.4|12562.3|12561.3|12565.9|12564.9|12560.7|12559.7|191
1654096840000|2022-06-01 15:20:40|12562|12561|12558.8|12557.8|12562.3|12561.3|12557.7|12556.7|177
1654096850000|2022-06-01 15:20:50|12559|12558|12561.5|12560.5|12564.8|12563.8|12558.7|12557.7|241
1654096860000|2022-06-01 15:21:00|12561.8|12560.8|12556|12555|12561.8|12560.8|12553.5|12552.5|537
1654096870000|2022-06-01 15:21:10|12556.2|12555.2|12562.5|12561.5|12563.5|12562.5|12553.5|12552.5|248
1654096880000|2022-06-01 15:21:20|12561.7|12560.7|12562.8|12561.8|12564.9|12563.9|12560.2|12559.2|243
1654096890000|2022-06-01 15:21:30|12562.9|12561.9|12563.8|12562.8|12565.4|12564.4|12558.9|12557.9|216
1654096900000|2022-06-01 15:21:40|12564.4|12563.4|12558.2|12557.2|12566|12565|12557.5|12556.5|166
1654096910000|2022-06-01 15:21:50|12558|12557|12555.5|12554.5|12558.2|12557.2|12554.8|12553.8|148
1654096920000|2022-06-01 15:22:00|12555.3|12554.3|12552.9|12551.9|12555.4|12554.4|12551.9|12550.9|451
1654096930000|2022-06-01 15:22:10|12553.3|12552.3|12552.2|12551.2|12553.4|12552.4|12549.9|12548.9|386
1654096940000|2022-06-01 15:22:20|12551.9|12550.9|12550.2|12549.2|12556.9|12555.9|12548.2|12547.2|305
1654096950000|2022-06-01 15:22:30|12550.3|12549.3|12554.3|12553.3|12554.9|12553.9|12549.4|12548.4|156
1654096960000|2022-06-01 15:22:40|12554.5|12553.5|12554|12553|12557.4|12556.4|12553.5|12552.5|162
1654096970000|2022-06-01 15:22:50|12553.9|12552.9|12546|12545|12554|12553|12545.7|12544.7|358
1654096980000|2022-06-01 15:23:00|12545.9|12544.9|12543.3|12542.3|12547.2|12546.2|12542.7|12541.7|407
1654096990000|2022-06-01 15:23:10|12543.5|12542.5|12542.2|12541.2|12545.7|12544.7|12540.9|12539.9|263
1654097000000|2022-06-01 15:23:20|12542|12541|12546.3|12545.3|12548.7|12547.7|12538.7|12537.7|383
1654097010000|2022-06-01 15:23:30|12546.4|12545.4|12542.5|12541.5|12547.8|12546.8|12540.8|12539.8|103
1654097020000|2022-06-01 15:23:40|12542.4|12541.4|12536.4|12535.4|12543.2|12542.2|12536.3|12535.3|172
1654097030000|2022-06-01 15:23:50|12537.9|12536.9|12535.2|12534.2|12540.4|12539.4|12535|12534|223
1654097040000|2022-06-01 15:24:00|12535.5|12534.5|12536.3|12535.3|12539.7|12538.7|12533.9|12532.9|314
1654097050000|2022-06-01 15:24:10|12536.2|12535.2|12529.4|12528.4|12536.8|12535.8|12527.9|12526.9|434
1654097060000|2022-06-01 15:24:20|12528.7|12527.7|12532.2|12531.2|12537.9|12536.9|12528.7|12527.7|331
1654097070000|2022-06-01 15:24:30|12532.7|12531.7|12537|12536|12538.2|12537.2|12531.4|12530.4|210
1654097080000|2022-06-01 15:24:40|12537.2|12536.2|12538.9|12537.9|12539.2|12538.2|12534.7|12533.7|144
1654097090000|2022-06-01 15:24:50|12538.8|12537.8|12542.8|12541.8|12543.3|12542.3|12537.9|12536.9|306
1654097100000|2022-06-01 15:25:00|12542.7|12541.7|12539.3|12538.3|12544.4|12543.4|12538.9|12537.9|327
1654097110000|2022-06-01 15:25:10|12539.2|12538.2|12537.5|12536.5|12543.3|12542.3|12537.4|12536.4|275
1654097120000|2022-06-01 15:25:20|12537|12536|12535.8|12534.8|12539.4|12538.4|12535.2|12534.2|221
1654097130000|2022-06-01 15:25:30|12535.7|12534.7|12537.8|12536.8|12538|12537|12532.2|12531.2|202
1654097140000|2022-06-01 15:25:40|12537.7|12536.7|12538.7|12537.7|12541.5|12540.5|12535|12534|211
1654097150000|2022-06-01 15:25:50|12538.2|12537.2|12533.8|12532.8|12539|12538|12532.8|12531.8|205
1654097160000|2022-06-01 15:26:00|12533.7|12532.7|12532|12531|12538|12537|12531.4|12530.4|301
1654097170000|2022-06-01 15:26:10|12531.5|12530.5|12533.9|12532.9|12534.3|12533.3|12530.4|12529.4|226
1654097180000|2022-06-01 15:26:20|12533.8|12532.8|12532.9|12531.9|12534.4|12533.4|12531.5|12530.5|149
1654097190000|2022-06-01 15:26:30|12532.8|12531.8|12529.9|12528.9|12533.8|12532.8|12529.7|12528.7|265
1654097200000|2022-06-01 15:26:40|12530|12529|12527.9|12526.9|12531.4|12530.4|12527.9|12526.9|179
1654097210000|2022-06-01 15:26:50|12526.9|12525.9|12529.8|12528.8|12530.7|12529.7|12526.2|12525.2|275
1654097220000|2022-06-01 15:27:00|12530|12529|12528.7|12527.7|12531.9|12530.9|12527.7|12526.7|187
1654097230000|2022-06-01 15:27:10|12528.5|12527.5|12531.9|12530.9|12532.4|12531.4|12528|12527|159
1654097240000|2022-06-01 15:27:20|12532.2|12531.2|12525.2|12524.2|12533|12532|12525|12524|296
1654097250000|2022-06-01 15:27:30|12525.4|12524.4|12530|12529|12530|12529|12525|12524|309
1654097260000|2022-06-01 15:27:40|12530.2|12529.2|12536.2|12535.2|12536.2|12535.2|12529.7|12528.7|354
1654097270000|2022-06-01 15:27:50|12536.3|12535.3|12535.7|12534.7|12537.2|12536.2|12532.8|12531.8|159
1654097280000|2022-06-01 15:28:00|12535.9|12534.9|12540.7|12539.7|12541.2|12540.2|12534.5|12533.5|330
1654097290000|2022-06-01 15:28:10|12541|12540|12542.5|12541.5|12546.7|12545.7|12540.3|12539.3|389
1654097300000|2022-06-01 15:28:20|12542.7|12541.7|12545.5|12544.5|12546.4|12545.4|12542.2|12541.2|235
1654097310000|2022-06-01 15:28:30|12545.4|12544.4|12550.2|12549.2|12550.2|12549.2|12543.9|12542.9|284
1654097320000|2022-06-01 15:28:40|12550.8|12549.8|12550.2|12549.2|12552.9|12551.9|12547|12546|351
1654097330000|2022-06-01 15:28:50|12550|12549|12550.9|12549.9|12553.7|12552.7|12548.9|12547.9|244
1654097340000|2022-06-01 15:29:00|12551|12550|12554.3|12553.3|12555.3|12554.3|12549.9|12548.9|388
1654097350000|2022-06-01 15:29:10|12554.2|12553.2|12546.3|12545.3|12554.9|12553.9|12545.8|12544.8|457
1654097360000|2022-06-01 15:29:20|12545|12544|12548|12547|12549.2|12548.2|12543.9|12542.9|299
1654097370000|2022-06-01 15:29:30|12547.9|12546.9|12550.9|12549.9|12551.4|12550.4|12546.2|12545.2|190
1654097380000|2022-06-01 15:29:40|12551.2|12550.2|12554|12553|12554|12553|12550.3|12549.3|216
1654097390000|2022-06-01 15:29:50|12554.2|12553.2|12557.4|12556.4|12559.7|12558.7|12554|12553|428
1654097400000|2022-06-01 15:30:00|12557.7|12556.7|12548.9|12547.9|12559.2|12558.2|12548.9|12547.9|437
1654097410000|2022-06-01 15:30:10|12549|12548|12550.2|12549.2|12550.2|12549.2|12542.9|12541.9|319
1654097420000|2022-06-01 15:30:20|12550.5|12549.5|12551.5|12550.5|12552.7|12551.7|12548.9|12547.9|250
1654097430000|2022-06-01 15:30:30|12551.9|12550.9|12553.4|12552.4|12554.5|12553.5|12550.2|12549.2|243
1654097440000|2022-06-01 15:30:40|12553.8|12552.8|12547.5|12546.5|12555|12554|12547|12546|136
1654097450000|2022-06-01 15:30:50|12547.7|12546.7|12552|12551|12554|12553|12547.2|12546.2|107
1654097460000|2022-06-01 15:31:00|12552.3|12551.3|12551.8|12550.8|12552.3|12551.3|12548.4|12547.4|73
1654097470000|2022-06-01 15:31:10|12551.7|12550.7|12559.3|12558.3|12562.4|12561.4|12551.7|12550.7|520
1654097480000|2022-06-01 15:31:20|12558.9|12557.9|12553|12552|12558.9|12557.9|12553|12552|201
1654097490000|2022-06-01 15:31:30|12552.8|12551.8|12557|12556|12557.4|12556.4|12551.5|12550.5|123
1654097500000|2022-06-01 15:31:40|12557.2|12556.2|12562|12561|12562.9|12561.9|12556.3|12555.3|142
1654097510000|2022-06-01 15:31:50|12561.9|12560.9|12561.8|12560.8|12564.4|12563.4|12559.5|12558.5|550
1654097520000|2022-06-01 15:32:00|12561.3|12560.3|12565.7|12564.7|12565.7|12564.7|12560.4|12559.4|236
1654097530000|2022-06-01 15:32:10|12565.5|12564.5|12567.2|12566.2|12567.4|12566.4|12562.5|12561.5|384
1654097540000|2022-06-01 15:32:20|12567|12566|12556|12555|12567|12566|12555|12554|285
1654097550000|2022-06-01 15:32:30|12555.8|12554.8|12555.2|12554.2|12557.8|12556.8|12554|12553|188
1654097560000|2022-06-01 15:32:40|12555.5|12554.5|12551|12550|12557.8|12556.8|12550.8|12549.8|512
1654097570000|2022-06-01 15:32:50|12550.7|12549.7|12550.7|12549.7|12552.3|12551.3|12547.9|12546.9|346
1654097580000|2022-06-01 15:33:00|12550.3|12549.3|12551.5|12550.5|12554.8|12553.8|12548.3|12547.3|217
1654097590000|2022-06-01 15:33:10|12551.4|12550.4|12551.8|12550.8|12553.2|12552.2|12546.9|12545.9|190
1654097600000|2022-06-01 15:33:20|12551.7|12550.7|12549.2|12548.2|12551.8|12550.8|12547.9|12546.9|71
1654097610000|2022-06-01 15:33:30|12549.7|12548.7|12546.8|12545.8|12549.9|12548.9|12544.5|12543.5|172
1654097620000|2022-06-01 15:33:40|12546.9|12545.9|12544.7|12543.7|12549.5|12548.5|12544.7|12543.7|104
1654097630000|2022-06-01 15:33:50|12544.4|12543.4|12538.7|12537.7|12544.4|12543.4|12537.8|12536.8|290
1654097640000|2022-06-01 15:34:00|12538.8|12537.8|12543.4|12542.4|12547.8|12546.8|12538|12537|327
1654097650000|2022-06-01 15:34:10|12544.7|12543.7|12544.7|12543.7|12546.3|12545.3|12540.7|12539.7|178
1654097660000|2022-06-01 15:34:20|12544.5|12543.5|12543.7|12542.7|12546.3|12545.3|12542.5|12541.5|83
1654097670000|2022-06-01 15:34:30|12544|12543|12549.4|12548.4|12550.9|12549.9|12543.4|12542.4|172
1654097680000|2022-06-01 15:34:40|12548.8|12547.8|12544.8|12543.8|12548.8|12547.8|12543.4|12542.4|82
1654097690000|2022-06-01 15:34:50|12545|12544|12543.3|12542.3|12546|12545|12541.8|12540.8|187
1654097700000|2022-06-01 15:35:00|12543.4|12542.4|12546.3|12545.3|12547.5|12546.5|12541.5|12540.5|186
1654097710000|2022-06-01 15:35:10|12546.4|12545.4|12540.7|12539.7|12546.9|12545.9|12540.7|12539.7|187
1654097720000|2022-06-01 15:35:20|12541.3|12540.3|12536.5|12535.5|12541.7|12540.7|12535.8|12534.8|219
1654097730000|2022-06-01 15:35:30|12536.3|12535.3|12530.7|12529.7|12536.5|12535.5|12529.7|12528.7|355
1654097740000|2022-06-01 15:35:40|12530.5|12529.5|12528.7|12527.7|12532.3|12531.3|12526.4|12525.4|233
1654097750000|2022-06-01 15:35:50|12528.8|12527.8|12536.3|12535.3|12537|12536|12528.8|12527.8|202
1654097760000|2022-06-01 15:36:00|12536.5|12535.5|12530.5|12529.5|12536.8|12535.8|12530|12529|157
1654097770000|2022-06-01 15:36:10|12530.4|12529.4|12531.4|12530.4|12532.3|12531.3|12528.2|12527.2|110
1654097780000|2022-06-01 15:36:20|12531.5|12530.5|12530.4|12529.4|12535.7|12534.7|12530.3|12529.3|193
1654097790000|2022-06-01 15:36:30|12530.3|12529.3|12527.4|12526.4|12531.4|12530.4|12527.4|12526.4|205
1654097800000|2022-06-01 15:36:40|12527.7|12526.7|12524.2|12523.2|12527.7|12526.7|12522.2|12521.2|609
1654097810000|2022-06-01 15:36:50|12524.3|12523.3|12520.2|12519.2|12525|12524|12519.7|12518.7|546
1654097820000|2022-06-01 15:37:00|12520.4|12519.4|12529.2|12528.2|12529.8|12528.8|12518.7|12517.7|288
1654097830000|2022-06-01 15:37:10|12529.4|12528.4|12528.5|12527.5|12534.8|12533.8|12528.5|12527.5|326
1654097840000|2022-06-01 15:37:20|12528.9|12527.9|12534.5|12533.5|12534.5|12533.5|12528.8|12527.8|129
1654097850000|2022-06-01 15:37:30|12534.7|12533.7|12530.9|12529.9|12534.7|12533.7|12530.8|12529.8|82
1654097860000|2022-06-01 15:37:40|12530.8|12529.8|12528.4|12527.4|12530.8|12529.8|12528.3|12527.3|45
1654097870000|2022-06-01 15:37:50|12528.3|12527.3|12529.5|12528.5|12532.8|12531.8|12528|12527|89
1654097880000|2022-06-01 15:38:00|12530.3|12529.3|12529.3|12528.3|12530.3|12529.3|12528|12527|147
1654097890000|2022-06-01 15:38:10|12529.7|12528.7|12534.8|12533.8|12535.2|12534.2|12529.2|12528.2|117
1654097900000|2022-06-01 15:38:20|12534.9|12533.9|12535.3|12534.3|12536.2|12535.2|12534|12533|214
1654097910000|2022-06-01 15:38:30|12535.2|12534.2|12544.4|12543.4|12544.8|12543.8|12535.2|12534.2|627
1654097920000|2022-06-01 15:38:40|12544.3|12543.3|12547.4|12546.4|12548.4|12547.4|12543.7|12542.7|227
1654097930000|2022-06-01 15:38:50|12547.2|12546.2|12546.7|12545.7|12547.2|12546.2|12542|12541|201
1654097940000|2022-06-01 15:39:00|12546.5|12545.5|12538.9|12537.9|12547.2|12546.2|12538.7|12537.7|190
1654097950000|2022-06-01 15:39:10|12539.9|12538.9|12537|12536|12541.9|12540.9|12536.5|12535.5|117
1654097960000|2022-06-01 15:39:20|12537.2|12536.2|12530.2|12529.2|12537.7|12536.7|12530.2|12529.2|529
1654097970000|2022-06-01 15:39:30|12530.3|12529.3|12535.8|12534.8|12538.2|12537.2|12529|12528|203
1654097980000|2022-06-01 15:39:40|12535.7|12534.7|12537.9|12536.9|12539|12538|12535.2|12534.2|73
1654097990000|2022-06-01 15:39:50|12537.8|12536.8|12538.5|12537.5|12541.2|12540.2|12536.3|12535.3|118
1654098000000|2022-06-01 15:40:00|12538.3|12537.3|12532.8|12531.8|12538.3|12537.3|12530.5|12529.5|145
1654098010000|2022-06-01 15:40:10|12532.9|12531.9|12536.7|12535.7|12540|12539|12532.4|12531.4|96
1654098020000|2022-06-01 15:40:20|12536.9|12535.9|12532.5|12531.5|12536.9|12535.9|12530.9|12529.9|85
1654098030000|2022-06-01 15:40:30|12532.4|12531.4|12529.8|12528.8|12533|12532|12529.4|12528.4|115
1654098040000|2022-06-01 15:40:40|12529.7|12528.7|12525.3|12524.3|12531.8|12530.8|12524.7|12523.7|271
1654098050000|2022-06-01 15:40:50|12525.2|12524.2|12523.3|12522.3|12527.2|12526.2|12523.2|12522.2|160
1654098060000|2022-06-01 15:41:00|12523.5|12522.5|12528.4|12527.4|12533|12532|12522.7|12521.7|186
1654098070000|2022-06-01 15:41:10|12528.7|12527.7|12526.2|12525.2|12530.5|12529.5|12525.9|12524.9|82
1654098080000|2022-06-01 15:41:20|12526.4|12525.4|12529.9|12528.9|12529.9|12528.9|12523.9|12522.9|77
1654098090000|2022-06-01 15:41:30|12531|12530|12527.9|12526.9|12532.3|12531.3|12527.5|12526.5|97
1654098100000|2022-06-01 15:41:40|12528|12527|12526.3|12525.3|12528.5|12527.5|12525.2|12524.2|90
1654098110000|2022-06-01 15:41:50|12526.5|12525.5|12523.5|12522.5|12528|12527|12523.5|12522.5|115
1654098120000|2022-06-01 15:42:00|12523.7|12522.7|12520.5|12519.5|12523.8|12522.8|12517|12516|373
1654098130000|2022-06-01 15:42:10|12519.9|12518.9|12518.5|12517.5|12519.9|12518.9|12516.8|12515.8|160
1654098140000|2022-06-01 15:42:20|12518.4|12517.4|12529|12528|12529.8|12528.8|12517.5|12516.5|395
1654098150000|2022-06-01 15:42:30|12529.2|12528.2|12526.7|12525.7|12529.5|12528.5|12525.9|12524.9|92
1654098160000|2022-06-01 15:42:40|12526.3|12525.3|12522.5|12521.5|12526.9|12525.9|12522.3|12521.3|63
1654098170000|2022-06-01 15:42:50|12522.3|12521.3|12517.4|12516.4|12522.3|12521.3|12517|12516|167
1654098180000|2022-06-01 15:43:00|12517.5|12516.5|12514.9|12513.9|12519.4|12518.4|12512.8|12511.8|410
1654098190000|2022-06-01 15:43:10|12514.8|12513.8|12519.4|12518.4|12523.3|12522.3|12514.8|12513.8|223
1654098200000|2022-06-01 15:43:20|12519.5|12518.5|12518.8|12517.8|12523.9|12522.9|12518|12517|219
1654098210000|2022-06-01 15:43:30|12519.8|12518.8|12523.5|12522.5|12523.7|12522.7|12519.5|12518.5|95
1654098220000|2022-06-01 15:43:40|12523.7|12522.7|12521|12520|12524.9|12523.9|12520.8|12519.8|113
1654098230000|2022-06-01 15:43:50|12520.9|12519.9|12521.5|12520.5|12521.8|12520.8|12518.7|12517.7|76
1654098240000|2022-06-01 15:44:00|12521.3|12520.3|12516.5|12515.5|12521.3|12520.3|12516.4|12515.4|99
1654098250000|2022-06-01 15:44:10|12516.7|12515.7|12517.8|12516.8|12518.3|12517.3|12515|12514|170
1654098260000|2022-06-01 15:44:20|12518|12517|12515|12514|12519.9|12518.9|12515|12514|145
1654098270000|2022-06-01 15:44:30|12514.8|12513.8|12513.8|12512.8|12516|12515|12512.7|12511.7|132
1654098280000|2022-06-01 15:44:40|12513.7|12512.7|12511.8|12510.8|12513.7|12512.7|12511.2|12510.2|241
1654098290000|2022-06-01 15:44:50|12511.7|12510.7|12507.5|12506.5|12511.8|12510.8|12506.7|12505.7|316
1654098300000|2022-06-01 15:45:00|12507.4|12506.4|12501.4|12500.4|12507.5|12506.5|12500.7|12499.7|533
1654098310000|2022-06-01 15:45:10|12501.7|12500.7|12509.8|12508.8|12509.8|12508.8|12501.3|12500.3|525
1654098320000|2022-06-01 15:45:20|12510|12509|12508.4|12507.4|12510.7|12509.7|12505.8|12504.8|210
1654098330000|2022-06-01 15:45:30|12508.7|12507.7|12516.4|12515.4|12516.7|12515.7|12508.4|12507.4|222
1654098340000|2022-06-01 15:45:40|12516.5|12515.5|12516|12515|12517.3|12516.3|12513.3|12512.3|161
1654098350000|2022-06-01 15:45:50|12516.2|12515.2|12521.2|12520.2|12522.7|12521.7|12515.9|12514.9|343
1654098360000|2022-06-01 15:46:00|12521.4|12520.4|12522.5|12521.5|12523.2|12522.2|12518.7|12517.7|228
1654098370000|2022-06-01 15:46:10|12522.7|12521.7|12527.8|12526.8|12530.9|12529.9|12522.7|12521.7|374
1654098380000|2022-06-01 15:46:20|12529.4|12528.4|12524.7|12523.7|12530.5|12529.5|12524.5|12523.5|172
1654098390000|2022-06-01 15:46:30|12524.8|12523.8|12526|12525|12527.8|12526.8|12524.5|12523.5|107
1654098400000|2022-06-01 15:46:40|12525.7|12524.7|12526.2|12525.2|12527.5|12526.5|12524.2|12523.2|200
1654098410000|2022-06-01 15:46:50|12526.7|12525.7|12523|12522|12528.5|12527.5|12522.7|12521.7|102
1654098420000|2022-06-01 15:47:00|12522.8|12521.8|12530.3|12529.3|12530.9|12529.9|12522.4|12521.4|207
1654098430000|2022-06-01 15:47:10|12530.4|12529.4|12524.2|12523.2|12530.5|12529.5|12524|12523|123
1654098440000|2022-06-01 15:47:20|12524.3|12523.3|12525.4|12524.4|12528.2|12527.2|12523.7|12522.7|137
1654098450000|2022-06-01 15:47:30|12525.8|12524.8|12523.5|12522.5|12526.3|12525.3|12523.4|12522.4|80
1654098460000|2022-06-01 15:47:40|12523.7|12522.7|12522.7|12521.7|12526.3|12525.3|12519.2|12518.2|303
1654098470000|2022-06-01 15:47:50|12522.3|12521.3|12520.3|12519.3|12522.8|12521.8|12519.8|12518.8|122
1654098480000|2022-06-01 15:48:00|12520.4|12519.4|12520.8|12519.8|12523|12522|12519|12518|82
1654098490000|2022-06-01 15:48:10|12520.7|12519.7|12516.5|12515.5|12521|12520|12514.7|12513.7|324
1654098500000|2022-06-01 15:48:20|12516.7|12515.7|12517.7|12516.7|12518|12517|12514.8|12513.8|152
1654098510000|2022-06-01 15:48:30|12517.3|12516.3|12517|12516|12519|12518|12515.2|12514.2|124
1654098520000|2022-06-01 15:48:40|12517.2|12516.2|12523.2|12522.2|12523.2|12522.2|12515.8|12514.8|199
1654098530000|2022-06-01 15:48:50|12523.4|12522.4|12528.3|12527.3|12528.7|12527.7|12523.3|12522.3|317
1654098540000|2022-06-01 15:49:00|12528.2|12527.2|12531.3|12530.3|12531.9|12530.9|12526.7|12525.7|277
1654098550000|2022-06-01 15:49:10|12532.2|12531.2|12529.7|12528.7|12533.2|12532.2|12528.7|12527.7|350
1654098560000|2022-06-01 15:49:20|12529.9|12528.9|12525.9|12524.9|12529.9|12528.9|12524.5|12523.5|157
1654098570000|2022-06-01 15:49:30|12525.3|12524.3|12520|12519|12526.8|12525.8|12518.7|12517.7|138
1654098580000|2022-06-01 15:49:40|12519.9|12518.9|12517.8|12516.8|12522.8|12521.8|12517.7|12516.7|121
1654098590000|2022-06-01 15:49:50|12517.5|12516.5|12511.4|12510.4|12517.8|12516.8|12511|12510|400
1654098600000|2022-06-01 15:50:00|12511.3|12510.3|12511|12510|12512.4|12511.4|12507.9|12506.9|283
1654098610000|2022-06-01 15:50:10|12511.3|12510.3|12507.3|12506.3|12511.3|12510.3|12506|12505|239
1654098620000|2022-06-01 15:50:20|12507.4|12506.4|12506.3|12505.3|12509.3|12508.3|12504.7|12503.7|182
1654098630000|2022-06-01 15:50:30|12505.8|12504.8|12512.9|12511.9|12513.9|12512.9|12505.4|12504.4|138
1654098640000|2022-06-01 15:50:40|12513|12512|12513.8|12512.8|12515.9|12514.9|12508.7|12507.7|162
1654098650000|2022-06-01 15:50:50|12513.9|12512.9|12515|12514|12519.5|12518.5|12513.2|12512.2|367
1654098660000|2022-06-01 15:51:00|12514.9|12513.9|12516.2|12515.2|12517.3|12516.3|12510.7|12509.7|129
1654098670000|2022-06-01 15:51:10|12515.5|12514.5|12518.9|12517.9|12519.4|12518.4|12515.4|12514.4|88
1654098680000|2022-06-01 15:51:20|12518.8|12517.8|12516.3|12515.3|12519.5|12518.5|12515.3|12514.3|174
1654098690000|2022-06-01 15:51:30|12516.4|12515.4|12515.8|12514.8|12517.5|12516.5|12513.5|12512.5|91
1654098700000|2022-06-01 15:51:40|12516|12515|12510.7|12509.7|12518.2|12517.2|12510.7|12509.7|140
1654098710000|2022-06-01 15:51:50|12509.7|12508.7|12512.7|12511.7|12512.8|12511.8|12509.2|12508.2|113
1654098720000|2022-06-01 15:52:00|12512.8|12511.8|12510.8|12509.8|12513.8|12512.8|12510.4|12509.4|95
1654098730000|2022-06-01 15:52:10|12510.9|12509.9|12514|12513|12514.5|12513.5|12509.2|12508.2|79
1654098740000|2022-06-01 15:52:20|12513.9|12512.9|12521|12520|12521.8|12520.8|12513.2|12512.2|179
1654098750000|2022-06-01 15:52:30|12521.8|12520.8|12516.5|12515.5|12522|12521|12515.9|12514.9|122
1654098760000|2022-06-01 15:52:40|12516.4|12515.4|12514.8|12513.8|12518.8|12517.8|12512.4|12511.4|118
1654098770000|2022-06-01 15:52:50|12514.7|12513.7|12518.2|12517.2|12519.2|12518.2|12514.7|12513.7|70
1654098780000|2022-06-01 15:53:00|12518|12517|12510.5|12509.5|12518.8|12517.8|12509.7|12508.7|154
1654098790000|2022-06-01 15:53:10|12510.3|12509.3|12508.5|12507.5|12510.9|12509.9|12503.9|12502.9|354
1654098800000|2022-06-01 15:53:20|12508.7|12507.7|12515.7|12514.7|12516.4|12515.4|12508.7|12507.7|177
1654098810000|2022-06-01 15:53:30|12515.2|12514.2|12519|12518|12519.3|12518.3|12514.3|12513.3|405
1654098820000|2022-06-01 15:53:40|12519.2|12518.2|12521.7|12520.7|12522.2|12521.2|12517|12516|128
1654098830000|2022-06-01 15:53:50|12521.2|12520.2|12520.8|12519.8|12522.5|12521.5|12517.5|12516.5|143
1654098840000|2022-06-01 15:54:00|12520.5|12519.5|12522.2|12521.2|12523.4|12522.4|12519.9|12518.9|137
1654098850000|2022-06-01 15:54:10|12521.8|12520.8|12522.9|12521.9|12524.8|12523.8|12521.7|12520.7|100
1654098860000|2022-06-01 15:54:20|12523|12522|12523.8|12522.8|12527.8|12526.8|12522.3|12521.3|190
1654098870000|2022-06-01 15:54:30|12524.4|12523.4|12528.8|12527.8|12529.2|12528.2|12524.2|12523.2|132
1654098880000|2022-06-01 15:54:40|12528.9|12527.9|12527.7|12526.7|12529.5|12528.5|12524.5|12523.5|158
1654098890000|2022-06-01 15:54:50|12527.5|12526.5|12527.9|12526.9|12528.9|12527.9|12523|12522|335
1654098900000|2022-06-01 15:55:00|12528|12527|12523|12522|12529.5|12528.5|12523|12522|209
1654098910000|2022-06-01 15:55:10|12523.2|12522.2|12528.9|12527.9|12528.9|12527.9|12521.5|12520.5|196
1654098920000|2022-06-01 15:55:20|12528|12527|12527.2|12526.2|12529.2|12528.2|12525.4|12524.4|133
1654098930000|2022-06-01 15:55:30|12526.8|12525.8|12533.4|12532.4|12533.4|12532.4|12526.7|12525.7|209
1654098940000|2022-06-01 15:55:40|12533.7|12532.7|12531.5|12530.5|12535.5|12534.5|12529.3|12528.3|447
1654098950000|2022-06-01 15:55:50|12530|12529|12526.8|12525.8|12530.4|12529.4|12526.3|12525.3|183
1654098960000|2022-06-01 15:56:00|12526.9|12525.9|12533|12532|12533.4|12532.4|12525.7|12524.7|288
1654098970000|2022-06-01 15:56:10|12533.4|12532.4|12533.4|12532.4|12535.4|12534.4|12531.9|12530.9|199
1654098980000|2022-06-01 15:56:20|12533.3|12532.3|12524.3|12523.3|12533.8|12532.8|12524.2|12523.2|203
1654098990000|2022-06-01 15:56:30|12524.2|12523.2|12529.8|12528.8|12533.3|12532.3|12523.9|12522.9|190
1654099000000|2022-06-01 15:56:40|12529.7|12528.7|12526|12525|12530.7|12529.7|12525.7|12524.7|125
1654099010000|2022-06-01 15:56:50|12526.2|12525.2|12525.5|12524.5|12528.4|12527.4|12524.7|12523.7|135
1654099020000|2022-06-01 15:57:00|12525.3|12524.3|12520|12519|12525.3|12524.3|12519|12518|385
1654099030000|2022-06-01 15:57:10|12519.9|12518.9|12520.9|12519.9|12523.4|12522.4|12519.2|12518.2|93
1654099040000|2022-06-01 15:57:20|12520.8|12519.8|12516.9|12515.9|12522.3|12521.3|12515|12514|169
1654099050000|2022-06-01 15:57:30|12517|12516|12521.5|12520.5|12522|12521|12514.9|12513.9|146
1654099060000|2022-06-01 15:57:40|12521.8|12520.8|12521.5|12520.5|12522.4|12521.4|12517.5|12516.5|87
1654099070000|2022-06-01 15:57:50|12521.8|12520.8|12519|12518|12521.8|12520.8|12516.8|12515.8|85
1654099080000|2022-06-01 15:58:00|12518.8|12517.8|12521.8|12520.8|12525.3|12524.3|12517.8|12516.8|103
1654099090000|2022-06-01 15:58:10|12521.5|12520.5|12521.3|12520.3|12523.2|12522.2|12519.4|12518.4|72
1654099100000|2022-06-01 15:58:20|12521.4|12520.4|12520.4|12519.4|12524.3|12523.3|12518.3|12517.3|73
1654099110000|2022-06-01 15:58:30|12520.2|12519.2|12516.5|12515.5|12520.7|12519.7|12516.3|12515.3|173
1654099120000|2022-06-01 15:58:40|12516.8|12515.8|12515.2|12514.2|12518|12517|12514|12513|145
1654099130000|2022-06-01 15:58:50|12515|12514|12511.3|12510.3|12515|12514|12509.4|12508.4|306
1654099140000|2022-06-01 15:59:00|12510.8|12509.8|12507.3|12506.3|12512.5|12511.5|12506.9|12505.9|193
1654099150000|2022-06-01 15:59:10|12507.4|12506.4|12509.2|12508.2|12510.2|12509.2|12506.9|12505.9|115
1654099160000|2022-06-01 15:59:20|12509.3|12508.3|12511|12510|12511|12510|12506.2|12505.2|116
1654099170000|2022-06-01 15:59:30|12511.2|12510.2|12512.9|12511.9|12515.8|12514.8|12510.4|12509.4|189
1654099180000|2022-06-01 15:59:40|12513|12512|12509|12508|12513.5|12512.5|12508.9|12507.9|90
1654099190000|2022-06-01 15:59:50|12509.3|12508.3|12509.5|12508.5|12511.3|12510.3|12507.5|12506.5|117
1654099200000|2022-06-01 16:00:00|12508.8|12507.8|12511.8|12510.8|12512.8|12511.8|12506.2|12505.2|185
1654099210000|2022-06-01 16:00:10|12512|12511|12511.5|12510.5|12512.8|12511.8|12508|12507|129
1654099220000|2022-06-01 16:00:20|12511.3|12510.3|12504.8|12503.8|12511.9|12510.9|12504.8|12503.8|166
1654099230000|2022-06-01 16:00:30|12504.7|12503.7|12505.7|12504.7|12507.2|12506.2|12504.7|12503.7|127
1654099240000|2022-06-01 16:00:40|12505.8|12504.8|12503.7|12502.7|12506.5|12505.5|12503.4|12502.4|168
1654099250000|2022-06-01 16:00:50|12503.5|12502.5|12494.9|12493.9|12503.5|12502.5|12494.5|12493.5|860
1654099260000|2022-06-01 16:01:00|12494.8|12493.8|12493|12492|12497.8|12496.8|12492.5|12491.5|245
1654099270000|2022-06-01 16:01:10|12492.9|12491.9|12489.7|12488.7|12493.2|12492.2|12488.4|12487.4|678
1654099280000|2022-06-01 16:01:20|12489.4|12488.4|12492|12491|12493.9|12492.9|12489.4|12488.4|247
1654099290000|2022-06-01 16:01:30|12491.9|12490.9|12494.8|12493.8|12494.8|12493.8|12490.5|12489.5|143
1654099300000|2022-06-01 16:01:40|12496|12495|12489.8|12488.8|12496|12495|12487.5|12486.5|293
1654099310000|2022-06-01 16:01:50|12489.7|12488.7|12488.2|12487.2|12490.4|12489.4|12487.2|12486.2|199
1654099320000|2022-06-01 16:02:00|12487.4|12486.4|12489.7|12488.7|12490.2|12489.2|12486|12485|316
1654099330000|2022-06-01 16:02:10|12489.5|12488.5|12486.5|12485.5|12489.8|12488.8|12486.5|12485.5|122
1654099340000|2022-06-01 16:02:20|12486.8|12485.8|12488.4|12487.4|12488.8|12487.8|12485.4|12484.4|362
1654099350000|2022-06-01 16:02:30|12488.5|12487.5|12496.5|12495.5|12497.4|12496.4|12488.5|12487.5|375
1654099360000|2022-06-01 16:02:40|12496.7|12495.7|12497.3|12496.3|12500|12499|12496.4|12495.4|252
1654099370000|2022-06-01 16:02:50|12497.2|12496.2|12496.9|12495.9|12501.5|12500.5|12496.3|12495.3|305
1654099380000|2022-06-01 16:03:00|12497|12496|12493.2|12492.2|12499.9|12498.9|12493.2|12492.2|198
1654099390000|2022-06-01 16:03:10|12493.3|12492.3|12489.7|12488.7|12494.3|12493.3|12488.2|12487.2|308
1654099400000|2022-06-01 16:03:20|12489.4|12488.4|12490.5|12489.5|12493.4|12492.4|12488.9|12487.9|91
1654099410000|2022-06-01 16:03:30|12490.8|12489.8|12489.3|12488.3|12491|12490|12488.3|12487.3|153
1654099420000|2022-06-01 16:03:40|12489.2|12488.2|12481.7|12480.7|12489.3|12488.3|12481.7|12480.7|540
1654099430000|2022-06-01 16:03:50|12481.2|12480.2|12477.2|12476.2|12481.5|12480.5|12477.2|12476.2|696
1654099440000|2022-06-01 16:04:00|12477.4|12476.4|12479|12478|12480.7|12479.7|12476.5|12475.5|437
1654099450000|2022-06-01 16:04:10|12478.9|12477.9|12473.4|12472.4|12479.3|12478.3|12473.2|12472.2|572
1654099460000|2022-06-01 16:04:20|12473.7|12472.7|12470.8|12469.8|12475.2|12474.2|12470|12469|498
1654099470000|2022-06-01 16:04:30|12470.7|12469.7|12474.4|12473.4|12475.7|12474.7|12469|12468|363
1654099480000|2022-06-01 16:04:40|12474.5|12473.5|12477.9|12476.9|12479.8|12478.8|12473.8|12472.8|371
1654099490000|2022-06-01 16:04:50|12477.4|12476.4|12475.7|12474.7|12478.7|12477.7|12475.4|12474.4|178
1654099500000|2022-06-01 16:05:00|12475.5|12474.5|12480.7|12479.7|12480.7|12479.7|12474|12473|312
1654099510000|2022-06-01 16:05:10|12481|12480|12484.4|12483.4|12491.7|12490.7|12481|12480|619
1654099520000|2022-06-01 16:05:20|12483.9|12482.9|12487.7|12486.7|12487.9|12486.9|12482.9|12481.9|218
1654099530000|2022-06-01 16:05:30|12487.8|12486.8|12485|12484|12489.7|12488.7|12484.5|12483.5|191
1654099540000|2022-06-01 16:05:40|12485.2|12484.2|12484.8|12483.8|12487|12486|12483.9|12482.9|115
1654099550000|2022-06-01 16:05:50|12484.5|12483.5|12495.2|12494.2|12496.7|12495.7|12484.4|12483.4|292
1654099560000|2022-06-01 16:06:00|12494.7|12493.7|12495.7|12494.7|12498.9|12497.9|12491.9|12490.9|296
1654099570000|2022-06-01 16:06:10|12495.8|12494.8|12497.8|12496.8|12498.3|12497.3|12493.8|12492.8|236
1654099580000|2022-06-01 16:06:20|12497|12496|12500.7|12499.7|12501|12500|12496.3|12495.3|184
1654099590000|2022-06-01 16:06:30|12500.5|12499.5|12497.5|12496.5|12500.5|12499.5|12493.9|12492.9|173
1654099600000|2022-06-01 16:06:40|12497.4|12496.4|12494|12493|12497.8|12496.8|12494|12493|95
1654099610000|2022-06-01 16:06:50|12493.7|12492.7|12491.8|12490.8|12493.7|12492.7|12489.5|12488.5|222
1654099620000|2022-06-01 16:07:00|12491.9|12490.9|12492.3|12491.3|12494.8|12493.8|12490.8|12489.8|180
1654099630000|2022-06-01 16:07:10|12492.2|12491.2|12490.8|12489.8|12493.4|12492.4|12488.7|12487.7|103
1654099640000|2022-06-01 16:07:20|12490.7|12489.7|12493|12492|12493|12492|12490.7|12489.7|127
1654099650000|2022-06-01 16:07:30|12492.9|12491.9|12497.4|12496.4|12497.5|12496.5|12492.2|12491.2|85
1654099660000|2022-06-01 16:07:40|12497.5|12496.5|12499.2|12498.2|12500.4|12499.4|12497|12496|198
1654099670000|2022-06-01 16:07:50|12499|12498|12497.9|12496.9|12500.3|12499.3|12496|12495|146
1654099680000|2022-06-01 16:08:00|12498.3|12497.3|12503.8|12502.8|12504.4|12503.4|12497.8|12496.8|170
1654099690000|2022-06-01 16:08:10|12501.9|12500.9|12497|12496|12502|12501|12496.4|12495.4|108
1654099700000|2022-06-01 16:08:20|12497.3|12496.3|12495.2|12494.2|12497.5|12496.5|12495|12494|115
1654099710000|2022-06-01 16:08:30|12495|12494|12492|12491|12497.4|12496.4|12492|12491|127
1654099720000|2022-06-01 16:08:40|12491.9|12490.9|12489|12488|12493.2|12492.2|12488.8|12487.8|127
1654099730000|2022-06-01 16:08:50|12489.3|12488.3|12490.5|12489.5|12492.8|12491.8|12488.7|12487.7|137
1654099740000|2022-06-01 16:09:00|12490.4|12489.4|12491.4|12490.4|12492.2|12491.2|12487.9|12486.9|325
1654099750000|2022-06-01 16:09:10|12491.8|12490.8|12495|12494|12495|12494|12490.5|12489.5|222
1654099760000|2022-06-01 16:09:20|12494.8|12493.8|12491.3|12490.3|12495.4|12494.4|12489|12488|147
1654099770000|2022-06-01 16:09:30|12491.2|12490.2|12492.2|12491.2|12493.4|12492.4|12489.3|12488.3|79
1654099780000|2022-06-01 16:09:40|12492|12491|12491.8|12490.8|12494.9|12493.9|12490.7|12489.7|78
1654099790000|2022-06-01 16:09:50|12491.7|12490.7|12488.3|12487.3|12491.7|12490.7|12488.3|12487.3|73
1654099800000|2022-06-01 16:10:00|12487.3|12486.3|12481|12480|12488|12487|12480.3|12479.3|277
1654099810000|2022-06-01 16:10:10|12481.5|12480.5|12480.3|12479.3|12482.5|12481.5|12479.5|12478.5|236
1654099820000|2022-06-01 16:10:20|12480.2|12479.2|12471.8|12470.8|12480.4|12479.4|12471.4|12470.4|560
1654099830000|2022-06-01 16:10:30|12471.5|12470.5|12468.8|12467.8|12472.5|12471.5|12468.3|12467.3|402
1654099840000|2022-06-01 16:10:40|12468.7|12467.7|12466.7|12465.7|12469.2|12468.2|12466.5|12465.5|255
1654099850000|2022-06-01 16:10:50|12466.5|12465.5|12462.7|12461.7|12467.4|12466.4|12462.7|12461.7|289
1654099860000|2022-06-01 16:11:00|12461.7|12460.7|12472.2|12471.2|12472.8|12471.8|12461.3|12460.3|676
1654099870000|2022-06-01 16:11:10|12470.7|12469.7|12473.7|12472.7|12475.4|12474.4|12468.9|12467.9|195
1654099880000|2022-06-01 16:11:20|12473.5|12472.5|12471.2|12470.2|12475.2|12474.2|12468.4|12467.4|200
1654099890000|2022-06-01 16:11:30|12471|12470|12468.7|12467.7|12472.3|12471.3|12467.7|12466.7|137
1654099900000|2022-06-01 16:11:40|12468.5|12467.5|12467.5|12466.5|12470.2|12469.2|12466.3|12465.3|88
1654099910000|2022-06-01 16:11:50|12467.7|12466.7|12464.3|12463.3|12469.4|12468.4|12464.2|12463.2|154
1654099920000|2022-06-01 16:12:00|12464.2|12463.2|12464.4|12463.4|12464.9|12463.9|12462.3|12461.3|151
1654099930000|2022-06-01 16:12:10|12464.8|12463.8|12469.4|12468.4|12470.2|12469.2|12463.9|12462.9|326
1654099940000|2022-06-01 16:12:20|12469.3|12468.3|12468.4|12467.4|12473.3|12472.3|12468.4|12467.4|227
1654099950000|2022-06-01 16:12:30|12468.5|12467.5|12469.3|12468.3|12469.9|12468.9|12467|12466|81
1654099960000|2022-06-01 16:12:40|12469.2|12468.2|12462.5|12461.5|12469.2|12468.2|12462.4|12461.4|167
1654099970000|2022-06-01 16:12:50|12462.4|12461.4|12461|12460|12462.9|12461.9|12458.3|12457.3|391
1654099980000|2022-06-01 16:13:00|12460.8|12459.8|12468.4|12467.4|12468.4|12467.4|12458|12457|229
1654099990000|2022-06-01 16:13:10|12467.9|12466.9|12474.5|12473.5|12476.3|12475.3|12467.9|12466.9|353
1654100000000|2022-06-01 16:13:20|12475|12474|12474.3|12473.3|12478.7|12477.7|12473.9|12472.9|348
1654100010000|2022-06-01 16:13:30|12474.2|12473.2|12475.8|12474.8|12477|12476|12471|12470|161
1654100020000|2022-06-01 16:13:40|12475.7|12474.7|12477|12476|12477.2|12476.2|12471.4|12470.4|188
1654100030000|2022-06-01 16:13:50|12476.8|12475.8|12481.2|12480.2|12481.5|12480.5|12476.3|12475.3|134
1654100040000|2022-06-01 16:14:00|12481.3|12480.3|12480.9|12479.9|12482.3|12481.3|12478.7|12477.7|181
1654100050000|2022-06-01 16:14:10|12480.8|12479.8|12483.3|12482.3|12483.7|12482.7|12478.7|12477.7|132
1654100060000|2022-06-01 16:14:20|12483.2|12482.2|12483|12482|12486|12485|12482.2|12481.2|199
1654100070000|2022-06-01 16:14:30|12482.9|12481.9|12489.4|12488.4|12489.7|12488.7|12482.3|12481.3|204
1654100080000|2022-06-01 16:14:40|12489.8|12488.8|12487.2|12486.2|12490.5|12489.5|12486.9|12485.9|180
1654100090000|2022-06-01 16:14:50|12486.3|12485.3|12489.2|12488.2|12490.8|12489.8|12486.3|12485.3|153
1654100100000|2022-06-01 16:15:00|12489.3|12488.3|12486.5|12485.5|12490.8|12489.8|12484.3|12483.3|218
1654100110000|2022-06-01 16:15:10|12486.7|12485.7|12495|12494|12495|12494|12486.7|12485.7|249
1654100120000|2022-06-01 16:15:20|12494.8|12493.8|12499.2|12498.2|12499.7|12498.7|12493.7|12492.7|297
1654100130000|2022-06-01 16:15:30|12499.3|12498.3|12503.7|12502.7|12503.7|12502.7|12498.9|12497.9|322
1654100140000|2022-06-01 16:15:40|12503.5|12502.5|12503.5|12502.5|12506.3|12505.3|12498.5|12497.5|442
1654100150000|2022-06-01 16:15:50|12503.4|12502.4|12505.4|12504.4|12506.2|12505.2|12502.7|12501.7|161
1654100160000|2022-06-01 16:16:00|12505.3|12504.3|12511.9|12510.9|12511.9|12510.9|12505.3|12504.3|543
1654100170000|2022-06-01 16:16:10|12511.7|12510.7|12506.3|12505.3|12513.3|12512.3|12505.2|12504.2|387
1654100180000|2022-06-01 16:16:20|12506.2|12505.2|12505.2|12504.2|12507.4|12506.4|12501.9|12500.9|439
1654100190000|2022-06-01 16:16:30|12505|12504|12505.2|12504.2|12507.4|12506.4|12504.8|12503.8|171
1654100200000|2022-06-01 16:16:40|12505|12504|12506.3|12505.3|12506.8|12505.8|12504.3|12503.3|108
1654100210000|2022-06-01 16:16:50|12506.4|12505.4|12510.5|12509.5|12510.5|12509.5|12506.3|12505.3|129
1654100220000|2022-06-01 16:17:00|12510.7|12509.7|12511.9|12510.9|12511.9|12510.9|12509.3|12508.3|172
1654100230000|2022-06-01 16:17:10|12510.9|12509.9|12501.7|12500.7|12511.4|12510.4|12501.7|12500.7|321
1654100240000|2022-06-01 16:17:20|12501.5|12500.5|12499.4|12498.4|12501.7|12500.7|12498.3|12497.3|316
1654100250000|2022-06-01 16:17:30|12499.5|12498.5|12497.4|12496.4|12499.8|12498.8|12489.2|12488.2|522
1654100260000|2022-06-01 16:17:40|12497.3|12496.3|12498.2|12497.2|12499.2|12498.2|12494.4|12493.4|199
1654100270000|2022-06-01 16:17:50|12499.7|12498.7|12495.3|12494.3|12500.2|12499.2|12495.3|12494.3|111
1654100280000|2022-06-01 16:18:00|12495.4|12494.4|12494.4|12493.4|12495.4|12494.4|12492|12491|188
1654100290000|2022-06-01 16:18:10|12494|12493|12492.2|12491.2|12494.8|12493.8|12491.9|12490.9|102
1654100300000|2022-06-01 16:18:20|12492.7|12491.7|12492.2|12491.2|12492.7|12491.7|12488.5|12487.5|188
1654100310000|2022-06-01 16:18:30|12492.3|12491.3|12489|12488|12492.5|12491.5|12486.3|12485.3|116
1654100320000|2022-06-01 16:18:40|12488.5|12487.5|12485.8|12484.8|12489.3|12488.3|12485.8|12484.8|92
1654100330000|2022-06-01 16:18:50|12486|12485|12486.5|12485.5|12490.4|12489.4|12484.7|12483.7|215
1654100340000|2022-06-01 16:19:00|12486.7|12485.7|12493.5|12492.5|12494.3|12493.3|12485.7|12484.7|252
1654100350000|2022-06-01 16:19:10|12493.8|12492.8|12487.8|12486.8|12494.7|12493.7|12485.8|12484.8|217
1654100360000|2022-06-01 16:19:20|12489|12488|12495.2|12494.2|12495.8|12494.8|12488.2|12487.2|124
1654100370000|2022-06-01 16:19:30|12494.5|12493.5|12496|12495|12497.9|12496.9|12493.3|12492.3|267
1654100380000|2022-06-01 16:19:40|12496.2|12495.2|12501.9|12500.9|12502.4|12501.4|12496.2|12495.2|317
1654100390000|2022-06-01 16:19:50|12501.8|12500.8|12505.4|12504.4|12511.9|12510.9|12501.8|12500.8|452
1654100400000|2022-06-01 16:20:00|12505.5|12504.5|12505.9|12504.9|12506|12505|12500.4|12499.4|165
1654100410000|2022-06-01 16:20:10|12505.7|12504.7|12504.8|12503.8|12508.5|12507.5|12503.8|12502.8|168
1654100420000|2022-06-01 16:20:20|12505.4|12504.4|12504.3|12503.3|12507.5|12506.5|12503.8|12502.8|87
1654100430000|2022-06-01 16:20:30|12504.5|12503.5|12509.7|12508.7|12510.3|12509.3|12502.8|12501.8|134
1654100440000|2022-06-01 16:20:40|12508.3|12507.3|12511.2|12510.2|12511.2|12510.2|12507.5|12506.5|138
1654100450000|2022-06-01 16:20:50|12511.4|12510.4|12516.3|12515.3|12516.5|12515.5|12510.7|12509.7|487
1654100460000|2022-06-01 16:21:00|12516.4|12515.4|12508.9|12507.9|12516.4|12515.4|12506.8|12505.8|461
1654100470000|2022-06-01 16:21:10|12508.8|12507.8|12510.3|12509.3|12511.5|12510.5|12508.8|12507.8|153
1654100480000|2022-06-01 16:21:20|12510.4|12509.4|12506.8|12505.8|12510.8|12509.8|12505.9|12504.9|151
1654100490000|2022-06-01 16:21:30|12506.9|12505.9|12505|12504|12509.4|12508.4|12504.8|12503.8|179
1654100500000|2022-06-01 16:21:40|12504.9|12503.9|12505.4|12504.4|12507.5|12506.5|12503.3|12502.3|153
1654100510000|2022-06-01 16:21:50|12504.9|12503.9|12504.4|12503.4|12507|12506|12504.3|12503.3|51
1654100520000|2022-06-01 16:22:00|12504.2|12503.2|12511.3|12510.3|12511.7|12510.7|12503.8|12502.8|128
1654100530000|2022-06-01 16:22:10|12511.5|12510.5|12511.9|12510.9|12512|12511|12509.7|12508.7|201
1654100540000|2022-06-01 16:22:20|12512|12511|12514.2|12513.2|12515.2|12514.2|12510.8|12509.8|178
1654100550000|2022-06-01 16:22:30|12513.2|12512.2|12514.4|12513.4|12515.7|12514.7|12512|12511|122
1654100560000|2022-06-01 16:22:40|12514.3|12513.3|12512.7|12511.7|12514.9|12513.9|12511.7|12510.7|105
1654100570000|2022-06-01 16:22:50|12512.5|12511.5|12514|12513|12517|12516|12512|12511|191
1654100580000|2022-06-01 16:23:00|12514.2|12513.2|12511.4|12510.4|12514.2|12513.2|12510.3|12509.3|212
1654100590000|2022-06-01 16:23:10|12511.3|12510.3|12512.4|12511.4|12512.4|12511.4|12508.7|12507.7|95
1654100600000|2022-06-01 16:23:20|12512.7|12511.7|12515|12514|12515.4|12514.4|12511.4|12510.4|79
1654100610000|2022-06-01 16:23:30|12514.8|12513.8|12516.5|12515.5|12516.5|12515.5|12513.4|12512.4|126
1654100620000|2022-06-01 16:23:40|12516.8|12515.8|12516|12515|12516.9|12515.9|12514|12513|96
1654100630000|2022-06-01 16:23:50|12516.2|12515.2|12515.5|12514.5|12517.2|12516.2|12515|12514|106
1654100640000|2022-06-01 16:24:00|12515.7|12514.7|12511.2|12510.2|12515.7|12514.7|12510.7|12509.7|155
1654100650000|2022-06-01 16:24:10|12511|12510|12511.4|12510.4|12512.8|12511.8|12508.8|12507.8|174
1654100660000|2022-06-01 16:24:20|12511.3|12510.3|12512.4|12511.4|12512.8|12511.8|12509.9|12508.9|68
1654100670000|2022-06-01 16:24:30|12512.3|12511.3|12512.8|12511.8|12514|12513|12509.4|12508.4|87
1654100680000|2022-06-01 16:24:40|12512.7|12511.7|12513.5|12512.5|12513.7|12512.7|12511.2|12510.2|50
1654100690000|2022-06-01 16:24:50|12513.2|12512.2|12511.4|12510.4|12513.2|12512.2|12510.9|12509.9|49
1654100700000|2022-06-01 16:25:00|12511.3|12510.3|12507.7|12506.7|12512.9|12511.9|12507.4|12506.4|140
1654100710000|2022-06-01 16:25:10|12507.9|12506.9|12509.2|12508.2|12511|12510|12507.8|12506.8|86
1654100720000|2022-06-01 16:25:20|12509.3|12508.3|12511.9|12510.9|12513.9|12512.9|12509.2|12508.2|175
1654100730000|2022-06-01 16:25:30|12512|12511|12514.4|12513.4|12514.7|12513.7|12510|12509|67
1654100740000|2022-06-01 16:25:40|12514.3|12513.3|12508.2|12507.2|12514.9|12513.9|12508.2|12507.2|123
1654100750000|2022-06-01 16:25:50|12507.9|12506.9|12503.3|12502.3|12508.5|12507.5|12501.9|12500.9|378
1654100760000|2022-06-01 16:26:00|12503.2|12502.2|12501.3|12500.3|12504.7|12503.7|12500.3|12499.3|213
1654100770000|2022-06-01 16:26:10|12501|12500|12502.3|12501.3|12502.3|12501.3|12496.5|12495.5|375
1654100780000|2022-06-01 16:26:20|12502.2|12501.2|12507|12506|12507.2|12506.2|12501.3|12500.3|84
1654100790000|2022-06-01 16:26:30|12507.2|12506.2|12504.7|12503.7|12507.7|12506.7|12501.8|12500.8|180
1654100800000|2022-06-01 16:26:40|12503.5|12502.5|12505.2|12504.2|12505.9|12504.9|12501.7|12500.7|72
1654100810000|2022-06-01 16:26:50|12505|12504|12503.2|12502.2|12506.3|12505.3|12503|12502|85
1654100820000|2022-06-01 16:27:00|12503|12502|12505.2|12504.2|12505.5|12504.5|12502.5|12501.5|137
1654100830000|2022-06-01 16:27:10|12504.8|12503.8|12506.2|12505.2|12506.2|12505.2|12503|12502|82
1654100840000|2022-06-01 16:27:20|12506|12505|12506.7|12505.7|12508.4|12507.4|12501.3|12500.3|288
1654100850000|2022-06-01 16:27:30|12506.8|12505.8|12508.2|12507.2|12508.5|12507.5|12506|12505|72
1654100860000|2022-06-01 16:27:40|12508|12507|12508.5|12507.5|12508.7|12507.7|12504.7|12503.7|73
1654100870000|2022-06-01 16:27:50|12508.4|12507.4|12509.3|12508.3|12512.7|12511.7|12508.4|12507.4|148
1654100880000|2022-06-01 16:28:00|12509.2|12508.2|12508.5|12507.5|12509.9|12508.9|12507.4|12506.4|66
1654100890000|2022-06-01 16:28:10|12508.4|12507.4|12508.3|12507.3|12513.8|12512.8|12507.9|12506.9|73
1654100900000|2022-06-01 16:28:20|12508.5|12507.5|12507.2|12506.2|12508.7|12507.7|12505.4|12504.4|104
1654100910000|2022-06-01 16:28:30|12507.7|12506.7|12505.3|12504.3|12508|12507|12503.7|12502.7|96
1654100920000|2022-06-01 16:28:40|12505.4|12504.4|12502|12501|12505.4|12504.4|12501.8|12500.8|142
1654100930000|2022-06-01 16:28:50|12502.2|12501.2|12498.3|12497.3|12502.2|12501.2|12496.9|12495.9|242
1654100940000|2022-06-01 16:29:00|12497.4|12496.4|12496.3|12495.3|12500.2|12499.2|12493.8|12492.8|314
1654100950000|2022-06-01 16:29:10|12496.9|12495.9|12494.9|12493.9|12496.9|12495.9|12493.4|12492.4|108
1654100960000|2022-06-01 16:29:20|12494.8|12493.8|12490.4|12489.4|12494.8|12493.8|12489.7|12488.7|211
1654100970000|2022-06-01 16:29:30|12490.3|12489.3|12487.3|12486.3|12493|12492|12486|12485|213
1654100980000|2022-06-01 16:29:40|12487|12486|12485.4|12484.4|12487.7|12486.7|12482.7|12481.7|372
1654100990000|2022-06-01 16:29:50|12483.2|12482.2|12480.4|12479.4|12484.7|12483.7|12480.3|12479.3|233
1654101000000|2022-06-01 16:30:00|12481|12480|12486.5|12485.5|12486.5|12485.5|12477.4|12476.4|287
1654101010000|2022-06-01 16:30:10|12486.3|12485.3|12491|12490|12491|12490|12482.2|12481.2|257
1654101020000|2022-06-01 16:30:20|12491.2|12490.2|12493.7|12492.7|12495.3|12494.3|12490.8|12489.8|300
1654101030000|2022-06-01 16:30:30|12493.5|12492.5|12499.5|12498.5|12500.4|12499.4|12493.3|12492.3|214
1654101040000|2022-06-01 16:30:40|12499.3|12498.3|12499.9|12498.9|12502.5|12501.5|12499.3|12498.3|216
1654101050000|2022-06-01 16:30:50|12500|12499|12502.2|12501.2|12503.3|12502.3|12499.5|12498.5|139
1654101060000|2022-06-01 16:31:00|12502.5|12501.5|12503.8|12502.8|12508.5|12507.5|12502.5|12501.5|351
1654101070000|2022-06-01 16:31:10|12503.5|12502.5|12500.8|12499.8|12504.3|12503.3|12500.7|12499.7|203
1654101080000|2022-06-01 16:31:20|12500.9|12499.9|12507.2|12506.2|12507.2|12506.2|12500.9|12499.9|73
1654101090000|2022-06-01 16:31:30|12507.3|12506.3|12507|12506|12509.2|12508.2|12506.5|12505.5|152
1654101100000|2022-06-01 16:31:40|12506.8|12505.8|12507|12506|12511.3|12510.3|12505.9|12504.9|146
1654101110000|2022-06-01 16:31:50|12506.5|12505.5|12504.8|12503.8|12508.4|12507.4|12504|12503|71
1654101120000|2022-06-01 16:32:00|12504.5|12503.5|12513.3|12512.3|12513.7|12512.7|12503.9|12502.9|168
1654101130000|2022-06-01 16:32:10|12513|12512|12515.8|12514.8|12516.3|12515.3|12511|12510|269
1654101140000|2022-06-01 16:32:20|12515.9|12514.9|12515.3|12514.3|12517.3|12516.3|12513.2|12512.2|178
1654101150000|2022-06-01 16:32:30|12515.4|12514.4|12512.4|12511.4|12516.7|12515.7|12511.9|12510.9|187
1654101160000|2022-06-01 16:32:40|12511.9|12510.9|12510|12509|12512.4|12511.4|12507.7|12506.7|234
1654101170000|2022-06-01 16:32:50|12510.2|12509.2|12520.9|12519.9|12520.9|12519.9|12510|12509|488
1654101180000|2022-06-01 16:33:00|12521.4|12520.4|12521|12520|12526.4|12525.4|12517.8|12516.8|643
1654101190000|2022-06-01 16:33:10|12520.5|12519.5|12517|12516|12521.8|12520.8|12515.3|12514.3|132
1654101200000|2022-06-01 16:33:20|12516.2|12515.2|12515.2|12514.2|12516.3|12515.3|12513.8|12512.8|90
1654101210000|2022-06-01 16:33:30|12515.4|12514.4|12512.4|12511.4|12516.5|12515.5|12511.8|12510.8|122
1654101220000|2022-06-01 16:33:40|12512.3|12511.3|12510.2|12509.2|12513.9|12512.9|12509.8|12508.8|125
1654101230000|2022-06-01 16:33:50|12510|12509|12506.9|12505.9|12510.7|12509.7|12506.9|12505.9|166
1654101240000|2022-06-01 16:34:00|12507|12506|12501|12500|12507.3|12506.3|12500.3|12499.3|424
1654101250000|2022-06-01 16:34:10|12500.9|12499.9|12498.2|12497.2|12502.2|12501.2|12497.4|12496.4|189
1654101260000|2022-06-01 16:34:20|12498|12497|12501.8|12500.8|12502.3|12501.3|12497.3|12496.3|123
1654101270000|2022-06-01 16:34:30|12500.4|12499.4|12504.2|12503.2|12504.3|12503.3|12499.9|12498.9|85
1654101280000|2022-06-01 16:34:40|12503|12502|12506.9|12505.9|12507|12506|12500.8|12499.8|137
1654101290000|2022-06-01 16:34:50|12506.8|12505.8|12512.3|12511.3|12513.8|12512.8|12505.8|12504.8|272
1654101300000|2022-06-01 16:35:00|12512.2|12511.2|12511.8|12510.8|12514.4|12513.4|12507.8|12506.8|154
1654101310000|2022-06-01 16:35:10|12512.3|12511.3|12510.2|12509.2|12513.8|12512.8|12509.3|12508.3|67
1654101320000|2022-06-01 16:35:20|12510|12509|12513.5|12512.5|12514.5|12513.5|12508.9|12507.9|103
1654101330000|2022-06-01 16:35:30|12513.4|12512.4|12516|12515|12517.4|12516.4|12513.2|12512.2|151
1654101340000|2022-06-01 16:35:40|12516.2|12515.2|12518|12517|12518.4|12517.4|12514.8|12513.8|103
1654101350000|2022-06-01 16:35:50|12518.3|12517.3|12513|12512|12518.9|12517.9|12513|12512|155
1654101360000|2022-06-01 16:36:00|12512.8|12511.8|12516|12515|12518|12517|12512.7|12511.7|97
1654101370000|2022-06-01 16:36:10|12515.9|12514.9|12516|12515|12517.4|12516.4|12513.5|12512.5|76
1654101380000|2022-06-01 16:36:20|12515.8|12514.8|12509.2|12508.2|12515.8|12514.8|12508.9|12507.9|110
1654101390000|2022-06-01 16:36:30|12509|12508|12511.2|12510.2|12511.3|12510.3|12508.4|12507.4|56
1654101400000|2022-06-01 16:36:40|12512|12511|12511|12510|12512.7|12511.7|12509|12508|45
1654101410000|2022-06-01 16:36:50|12511.2|12510.2|12508.9|12507.9|12512.5|12511.5|12508.8|12507.8|85
1654101420000|2022-06-01 16:37:00|12508.8|12507.8|12506.5|12505.5|12510.5|12509.5|12503.9|12502.9|172
1654101430000|2022-06-01 16:37:10|12506.4|12505.4|12505|12504|12506.4|12505.4|12501.8|12500.8|110
1654101440000|2022-06-01 16:37:20|12505.5|12504.5|12503.8|12502.8|12505.5|12504.5|12501.7|12500.7|67
1654101450000|2022-06-01 16:37:30|12503.9|12502.9|12503.7|12502.7|12507.7|12506.7|12503.5|12502.5|68
1654101460000|2022-06-01 16:37:40|12503.5|12502.5|12502|12501|12503.7|12502.7|12500.7|12499.7|97
1654101470000|2022-06-01 16:37:50|12502.2|12501.2|12501.9|12500.9|12502.5|12501.5|12499.3|12498.3|102
1654101480000|2022-06-01 16:38:00|12501.8|12500.8|12498.3|12497.3|12501.9|12500.9|12495|12494|201
1654101490000|2022-06-01 16:38:10|12498.4|12497.4|12498.7|12497.7|12502.2|12501.2|12495.7|12494.7|92
1654101500000|2022-06-01 16:38:20|12499.3|12498.3|12492|12491|12501|12500|12491.7|12490.7|237
1654101510000|2022-06-01 16:38:30|12491.9|12490.9|12489.8|12488.8|12492.9|12491.9|12489.3|12488.3|268
1654101520000|2022-06-01 16:38:40|12489.7|12488.7|12497.7|12496.7|12498.7|12497.7|12489|12488|190
1654101530000|2022-06-01 16:38:50|12497.8|12496.8|12497.9|12496.9|12499|12498|12494.8|12493.8|169
1654101540000|2022-06-01 16:39:00|12497.8|12496.8|12499.9|12498.9|12502.3|12501.3|12496.2|12495.2|201
1654101550000|2022-06-01 16:39:10|12499.5|12498.5|12502.9|12501.9|12502.9|12501.9|12499|12498|141
1654101560000|2022-06-01 16:39:20|12502.8|12501.8|12501.3|12500.3|12504.9|12503.9|12500.3|12499.3|249
1654101570000|2022-06-01 16:39:30|12501.4|12500.4|12501.5|12500.5|12503.5|12502.5|12500.4|12499.4|141
1654101580000|2022-06-01 16:39:40|12502|12501|12503.8|12502.8|12506.4|12505.4|12501.4|12500.4|116
1654101590000|2022-06-01 16:39:50|12503.5|12502.5|12500.4|12499.4|12506.4|12505.4|12500.4|12499.4|111
1654101600000|2022-06-01 16:40:00|12499.3|12498.3|12506.8|12505.8|12507|12506|12498.4|12497.4|154
1654101610000|2022-06-01 16:40:10|12506.6|12505.6|12507.1|12506.1|12508.1|12507.1|12505|12504|117
1654101620000|2022-06-01 16:40:20|12507.6|12506.6|12509.9|12508.9|12512.3|12511.3|12507|12506|212
1654101630000|2022-06-01 16:40:30|12509.8|12508.8|12509.1|12508.1|12512|12511|12506|12505|137
1654101640000|2022-06-01 16:40:40|12509|12508|12510|12509|12510.8|12509.8|12507.6|12506.6|176
1654101650000|2022-06-01 16:40:50|12509.9|12508.9|12509.1|12508.1|12510.4|12509.4|12508.1|12507.1|184
1654101660000|2022-06-01 16:41:00|12509|12508|12511.8|12510.8|12513.5|12512.5|12507.5|12506.5|170
1654101670000|2022-06-01 16:41:10|12511|12510|12509.6|12508.6|12512.6|12511.6|12507.5|12506.5|160
1654101680000|2022-06-01 16:41:20|12509.8|12508.8|12504.4|12503.4|12509.8|12508.8|12503.6|12502.6|148
1654101690000|2022-06-01 16:41:30|12504.3|12503.3|12506.9|12505.9|12510.5|12509.5|12504.1|12503.1|127
1654101700000|2022-06-01 16:41:40|12506.8|12505.8|12503.4|12502.4|12508|12507|12503|12502|95
1654101710000|2022-06-01 16:41:50|12503.5|12502.5|12502.6|12501.6|12504|12503|12501.9|12500.9|105
1654101720000|2022-06-01 16:42:00|12502.5|12501.5|12495.9|12494.9|12502.6|12501.6|12495.9|12494.9|142
1654101730000|2022-06-01 16:42:10|12496.1|12495.1|12495.4|12494.4|12497.9|12496.9|12495.1|12494.1|126
1654101740000|2022-06-01 16:42:20|12495.5|12494.5|12490.5|12489.5|12496.6|12495.6|12490.1|12489.1|212
1654101750000|2022-06-01 16:42:30|12490|12489|12496|12495|12496.3|12495.3|12489|12488|175
1654101760000|2022-06-01 16:42:40|12495.9|12494.9|12491.4|12490.4|12495.9|12494.9|12491.3|12490.3|76
1654101770000|2022-06-01 16:42:50|12491.3|12490.3|12490.3|12489.3|12493.1|12492.1|12489.6|12488.6|83
1654101780000|2022-06-01 16:43:00|12490.1|12489.1|12489.5|12488.5|12491.8|12490.8|12485.9|12484.9|285
1654101790000|2022-06-01 16:43:10|12489.6|12488.6|12487|12486|12489.6|12488.6|12483.9|12482.9|163
1654101800000|2022-06-01 16:43:20|12486.9|12485.9|12490.8|12489.8|12493.1|12492.1|12485.6|12484.6|132
1654101810000|2022-06-01 16:43:30|12490.6|12489.6|12487.8|12486.8|12491.9|12490.9|12487.5|12486.5|62
1654101820000|2022-06-01 16:43:40|12487.6|12486.6|12490.9|12489.9|12491.1|12490.1|12487.3|12486.3|32
1654101830000|2022-06-01 16:43:50|12491.1|12490.1|12486.6|12485.6|12492.9|12491.9|12486.6|12485.6|65
1654101840000|2022-06-01 16:44:00|12486.5|12485.5|12484.1|12483.1|12486.5|12485.5|12483|12482|149
1654101850000|2022-06-01 16:44:10|12483.8|12482.8|12484.9|12483.9|12485.1|12484.1|12480.5|12479.5|126
1654101860000|2022-06-01 16:44:20|12483.6|12482.6|12481.9|12480.9|12484.4|12483.4|12481.4|12480.4|63
1654101870000|2022-06-01 16:44:30|12482|12481|12483.9|12482.9|12484|12483|12481.4|12480.4|109
1654101880000|2022-06-01 16:44:40|12484|12483|12481|12480|12484.3|12483.3|12480.5|12479.5|57
1654101890000|2022-06-01 16:44:50|12481.1|12480.1|12482.3|12481.3|12482.4|12481.4|12479.6|12478.6|82
1654101900000|2022-06-01 16:45:00|12482.1|12481.1|12481.1|12480.1|12483.1|12482.1|12475.3|12474.3|359
1654101910000|2022-06-01 16:45:10|12481.3|12480.3|12481.9|12480.9|12483.3|12482.3|12478|12477|126
1654101920000|2022-06-01 16:45:20|12482|12481|12482.1|12481.1|12482.9|12481.9|12480.3|12479.3|62
1654101930000|2022-06-01 16:45:30|12482|12481|12483.9|12482.9|12484.5|12483.5|12481.6|12480.6|128
1654101940000|2022-06-01 16:45:40|12483.8|12482.8|12484.4|12483.4|12486.4|12485.4|12482.8|12481.8|125
1654101950000|2022-06-01 16:45:50|12484.5|12483.5|12481.6|12480.6|12485.3|12484.3|12481.5|12480.5|148
1654101960000|2022-06-01 16:46:00|12481.8|12480.8|12483.5|12482.5|12485.1|12484.1|12481.8|12480.8|92
1654101970000|2022-06-01 16:46:10|12483.4|12482.4|12481.9|12480.9|12484.4|12483.4|12481.8|12480.8|82
1654101980000|2022-06-01 16:46:20|12482.3|12481.3|12484.8|12483.8|12484.9|12483.9|12482.1|12481.1|96
1654101990000|2022-06-01 16:46:30|12484.6|12483.6|12486.4|12485.4|12486.4|12485.4|12482.9|12481.9|111
1654102000000|2022-06-01 16:46:40|12486.3|12485.3|12487.3|12486.3|12487.6|12486.6|12484.1|12483.1|130
1654102010000|2022-06-01 16:46:50|12487.1|12486.1|12482.6|12481.6|12487.1|12486.1|12482.6|12481.6|73
1654102020000|2022-06-01 16:47:00|12482.8|12481.8|12477.9|12476.9|12482.9|12481.9|12474.9|12473.9|287
1654102030000|2022-06-01 16:47:10|12477.8|12476.8|12478.1|12477.1|12480.6|12479.6|12477.8|12476.8|92
1654102040000|2022-06-01 16:47:20|12477.6|12476.6|12484.5|12483.5|12484.6|12483.6|12477.1|12476.1|123
1654102050000|2022-06-01 16:47:30|12484.1|12483.1|12483.1|12482.1|12485.1|12484.1|12482|12481|72
1654102060000|2022-06-01 16:47:40|12483.4|12482.4|12484.3|12483.3|12485.4|12484.4|12483.1|12482.1|81
1654102070000|2022-06-01 16:47:50|12483.4|12482.4|12483.3|12482.3|12484.8|12483.8|12482.4|12481.4|51
1654102080000|2022-06-01 16:48:00|12483.1|12482.1|12472|12471|12483.9|12482.9|12470.4|12469.4|383
1654102090000|2022-06-01 16:48:10|12472.1|12471.1|12468.3|12467.3|12473.5|12472.5|12467.6|12466.6|212
1654102100000|2022-06-01 16:48:20|12468.1|12467.1|12465.6|12464.6|12469.6|12468.6|12463.6|12462.6|402
1654102110000|2022-06-01 16:48:30|12465.5|12464.5|12463.6|12462.6|12467.1|12466.1|12463.4|12462.4|187
1654102120000|2022-06-01 16:48:40|12463.8|12462.8|12458.5|12457.5|12463.9|12462.9|12458.4|12457.4|389
1654102130000|2022-06-01 16:48:50|12458.4|12457.4|12460.8|12459.8|12461.6|12460.6|12454.3|12453.3|344
1654102140000|2022-06-01 16:49:00|12460.6|12459.6|12459.4|12458.4|12462.6|12461.6|12458.1|12457.1|215
1654102150000|2022-06-01 16:49:10|12459.5|12458.5|12466.8|12465.8|12467.8|12466.8|12459.3|12458.3|263
1654102160000|2022-06-01 16:49:20|12466.6|12465.6|12464.3|12463.3|12468.1|12467.1|12462.9|12461.9|134
1654102170000|2022-06-01 16:49:30|12462.4|12461.4|12466.1|12465.1|12466.6|12465.6|12460.1|12459.1|87
1654102180000|2022-06-01 16:49:40|12466|12465|12465|12464|12468.4|12467.4|12465|12464|89
1654102190000|2022-06-01 16:49:50|12464.9|12463.9|12468|12467|12468.9|12467.9|12464.6|12463.6|76
1654102200000|2022-06-01 16:50:00|12468.1|12467.1|12471.3|12470.3|12474|12473|12467.4|12466.4|356
1654102210000|2022-06-01 16:50:10|12471.4|12470.4|12467.8|12466.8|12472.6|12471.6|12466.5|12465.5|122
1654102220000|2022-06-01 16:50:20|12467.9|12466.9|12466.9|12465.9|12469.9|12468.9|12466|12465|156
1654102230000|2022-06-01 16:50:30|12466.6|12465.6|12463.3|12462.3|12468.5|12467.5|12462.6|12461.6|97
1654102240000|2022-06-01 16:50:40|12463.1|12462.1|12459.6|12458.6|12464.8|12463.8|12459.1|12458.1|231
1654102250000|2022-06-01 16:50:50|12459.8|12458.8|12457.1|12456.1|12462.1|12461.1|12457|12456|142
1654102260000|2022-06-01 16:51:00|12456.9|12455.9|12460.1|12459.1|12460.5|12459.5|12455.9|12454.9|186
1654102270000|2022-06-01 16:51:10|12460.4|12459.4|12457.4|12456.4|12460.5|12459.5|12457.4|12456.4|95
1654102280000|2022-06-01 16:51:20|12457.5|12456.5|12458.9|12457.9|12459.9|12458.9|12456.6|12455.6|97
1654102290000|2022-06-01 16:51:30|12458.6|12457.6|12458.6|12457.6|12459.9|12458.9|12457.5|12456.5|69
1654102300000|2022-06-01 16:51:40|12458.5|12457.5|12460.4|12459.4|12460.9|12459.9|12457.3|12456.3|91
1654102310000|2022-06-01 16:51:50|12460.5|12459.5|12458.8|12457.8|12460.6|12459.6|12458.4|12457.4|60
1654102320000|2022-06-01 16:52:00|12458.9|12457.9|12469.4|12468.4|12469.5|12468.5|12457.6|12456.6|375
1654102330000|2022-06-01 16:52:10|12469.3|12468.3|12465.4|12464.4|12470.1|12469.1|12461.3|12460.3|208
1654102340000|2022-06-01 16:52:20|12465.3|12464.3|12474.8|12473.8|12475|12474|12464.9|12463.9|206
1654102350000|2022-06-01 16:52:30|12474.4|12473.4|12472.9|12471.9|12474.5|12473.5|12466.8|12465.8|140
1654102360000|2022-06-01 16:52:40|12473.3|12472.3|12482.3|12481.3|12482.4|12481.4|12473.3|12472.3|412
1654102370000|2022-06-01 16:52:50|12481.9|12480.9|12481.9|12480.9|12483.1|12482.1|12480.1|12479.1|362
1654102380000|2022-06-01 16:53:00|12481.8|12480.8|12478.5|12477.5|12485|12484|12476.8|12475.8|209
1654102390000|2022-06-01 16:53:10|12478.6|12477.6|12478.1|12477.1|12481.1|12480.1|12475.1|12474.1|119
1654102400000|2022-06-01 16:53:20|12478.3|12477.3|12482.4|12481.4|12483.3|12482.3|12477.6|12476.6|103
1654102410000|2022-06-01 16:53:30|12482.3|12481.3|12487|12486|12487.1|12486.1|12480.3|12479.3|219
1654102420000|2022-06-01 16:53:40|12487.1|12486.1|12489.9|12488.9|12490.4|12489.4|12486.4|12485.4|179
1654102430000|2022-06-01 16:53:50|12490|12489|12486.8|12485.8|12490|12489|12486.1|12485.1|116
1654102440000|2022-06-01 16:54:00|12486.6|12485.6|12485.6|12484.6|12488|12487|12483.5|12482.5|152
1654102450000|2022-06-01 16:54:10|12485.5|12484.5|12489|12488|12491|12490|12484.9|12483.9|114
1654102460000|2022-06-01 16:54:20|12488.8|12487.8|12489.9|12488.9|12492|12491|12487.6|12486.6|108
1654102470000|2022-06-01 16:54:30|12489.8|12488.8|12492.3|12491.3|12492.9|12491.9|12488.8|12487.8|181
1654102480000|2022-06-01 16:54:40|12491.4|12490.4|12492.9|12491.9|12493.4|12492.4|12489.8|12488.8|154
1654102490000|2022-06-01 16:54:50|12493.4|12492.4|12495.4|12494.4|12496.3|12495.3|12492.1|12491.1|185
1654102500000|2022-06-01 16:55:00|12494.8|12493.8|12493.9|12492.9|12497.5|12496.5|12491.6|12490.6|160
1654102510000|2022-06-01 16:55:10|12493.8|12492.8|12490.4|12489.4|12493.8|12492.8|12488.6|12487.6|141
1654102520000|2022-06-01 16:55:20|12490.9|12489.9|12483.3|12482.3|12492.9|12491.9|12483.1|12482.1|147
1654102530000|2022-06-01 16:55:30|12483.5|12482.5|12487.9|12486.9|12489.3|12488.3|12482|12481|123
1654102540000|2022-06-01 16:55:40|12487.8|12486.8|12490.1|12489.1|12490.9|12489.9|12486.9|12485.9|80
1654102550000|2022-06-01 16:55:50|12490.4|12489.4|12488.8|12487.8|12490.8|12489.8|12485.8|12484.8|83
1654102560000|2022-06-01 16:56:00|12488.9|12487.9|12492.4|12491.4|12495.1|12494.1|12488.9|12487.9|146
1654102570000|2022-06-01 16:56:10|12492.3|12491.3|12489.4|12488.4|12493.5|12492.5|12488.5|12487.5|115
1654102580000|2022-06-01 16:56:20|12489.1|12488.1|12493.8|12492.8|12493.8|12492.8|12489.1|12488.1|59
1654102590000|2022-06-01 16:56:30|12493.6|12492.6|12495.3|12494.3|12495.4|12494.4|12491.3|12490.3|104
1654102600000|2022-06-01 16:56:40|12495.4|12494.4|12492.9|12491.9|12496.3|12495.3|12491.9|12490.9|80
1654102610000|2022-06-01 16:56:50|12492.4|12491.4|12493.1|12492.1|12497.6|12496.6|12490|12489|709
1654102620000|2022-06-01 16:57:00|12493.3|12492.3|12499.1|12498.1|12500.1|12499.1|12492.8|12491.8|284
1654102630000|2022-06-01 16:57:10|12499.4|12498.4|12503.6|12502.6|12504.3|12503.3|12499.3|12498.3|417
1654102640000|2022-06-01 16:57:20|12503.4|12502.4|12502.6|12501.6|12504.5|12503.5|12499.9|12498.9|176
1654102650000|2022-06-01 16:57:30|12502.5|12501.5|12499.4|12498.4|12504.9|12503.9|12498.8|12497.8|131
1654102660000|2022-06-01 16:57:40|12499.1|12498.1|12498|12497|12500|12499|12496.1|12495.1|123
1654102670000|2022-06-01 16:57:50|12497.4|12496.4|12492.9|12491.9|12498.3|12497.3|12492.4|12491.4|113
1654102680000|2022-06-01 16:58:00|12493|12492|12490.5|12489.5|12494.5|12493.5|12488.5|12487.5|177
1654102690000|2022-06-01 16:58:10|12490.4|12489.4|12495.6|12494.6|12495.6|12494.6|12489.4|12488.4|125
1654102700000|2022-06-01 16:58:20|12495.1|12494.1|12495|12494|12495.4|12494.4|12492.4|12491.4|57
1654102710000|2022-06-01 16:58:30|12494.9|12493.9|12490.9|12489.9|12495|12494|12490.3|12489.3|56
1654102720000|2022-06-01 16:58:40|12490.8|12489.8|12489.3|12488.3|12492.1|12491.1|12488.5|12487.5|88
1654102730000|2022-06-01 16:58:50|12489.1|12488.1|12492.1|12491.1|12493.6|12492.6|12489|12488|37
1654102740000|2022-06-01 16:59:00|12492.3|12491.3|12488.4|12487.4|12494.3|12493.3|12488|12487|106
1654102750000|2022-06-01 16:59:10|12488.5|12487.5|12488.4|12487.4|12490|12489|12487.9|12486.9|68
1654102760000|2022-06-01 16:59:20|12488.3|12487.3|12489.6|12488.6|12490.8|12489.8|12486.3|12485.3|86
1654102770000|2022-06-01 16:59:30|12489.5|12488.5|12492.3|12491.3|12492.9|12491.9|12488.5|12487.5|44
1654102780000|2022-06-01 16:59:40|12492.1|12491.1|12494.9|12493.9|12495.9|12494.9|12492.1|12491.1|91
1654102790000|2022-06-01 16:59:50|12494.6|12493.6|12496.9|12495.9|12496.9|12495.9|12493.9|12492.9|58
1654102800000|2022-06-01 17:00:00|12497.3|12496.3|12492.4|12491.4|12497.3|12496.3|12492.3|12491.3|117
1654102810000|2022-06-01 17:00:10|12492.5|12491.5|12493|12492|12493.5|12492.5|12490|12489|135
1654102820000|2022-06-01 17:00:20|12492.9|12491.9|12489.5|12488.5|12493.6|12492.6|12489.4|12488.4|107
1654102830000|2022-06-01 17:00:30|12489.6|12488.6|12497.4|12496.4|12497.4|12496.4|12488.9|12487.9|112
1654102840000|2022-06-01 17:00:40|12497.3|12496.3|12502.6|12501.6|12505.5|12504.5|12496.9|12495.9|321
1654102850000|2022-06-01 17:00:50|12502.4|12501.4|12504.1|12503.1|12506.5|12505.5|12501.9|12500.9|134
1654102860000|2022-06-01 17:01:00|12504.3|12503.3|12508.9|12507.9|12512.1|12511.1|12504.3|12503.3|266
1654102870000|2022-06-01 17:01:10|12507.6|12506.6|12510|12509|12512|12511|12507.1|12506.1|323
1654102880000|2022-06-01 17:01:20|12509.9|12508.9|12511.1|12510.1|12511.6|12510.6|12508.5|12507.5|114
1654102890000|2022-06-01 17:01:30|12511|12510|12510.4|12509.4|12511|12510|12504.9|12503.9|187
1654102900000|2022-06-01 17:01:40|12510.6|12509.6|12510|12509|12511.6|12510.6|12508.9|12507.9|99
1654102910000|2022-06-01 17:01:50|12510.1|12509.1|12509.1|12508.1|12510.3|12509.3|12508.4|12507.4|57
1654102920000|2022-06-01 17:02:00|12509|12508|12505.4|12504.4|12511.3|12510.3|12502.5|12501.5|262
1654102930000|2022-06-01 17:02:10|12505.3|12504.3|12504.5|12503.5|12505.6|12504.6|12500.1|12499.1|113
1654102940000|2022-06-01 17:02:20|12504.4|12503.4|12509.8|12508.8|12510.3|12509.3|12504.4|12503.4|159
1654102950000|2022-06-01 17:02:30|12510.1|12509.1|12508.9|12507.9|12512.3|12511.3|12508.1|12507.1|126
1654102960000|2022-06-01 17:02:40|12508.8|12507.8|12504.9|12503.9|12508.8|12507.8|12504.8|12503.8|74
1654102970000|2022-06-01 17:02:50|12505|12504|12503.9|12502.9|12506.9|12505.9|12503.6|12502.6|65
1654102980000|2022-06-01 17:03:00|12504|12503|12501.3|12500.3|12504.1|12503.1|12499.1|12498.1|194
1654102990000|2022-06-01 17:03:10|12501.1|12500.1|12501.6|12500.6|12502.1|12501.1|12498.9|12497.9|158
1654103000000|2022-06-01 17:03:20|12501.5|12500.5|12499.9|12498.9|12502|12501|12499.4|12498.4|65
1654103010000|2022-06-01 17:03:30|12499.6|12498.6|12497.1|12496.1|12499.6|12498.6|12494.4|12493.4|119
1654103020000|2022-06-01 17:03:40|12497.3|12496.3|12503.4|12502.4|12504|12503|12497.1|12496.1|124
1654103030000|2022-06-01 17:03:50|12503.3|12502.3|12501.6|12500.6|12505.1|12504.1|12501.1|12500.1|88
1654103040000|2022-06-01 17:04:00|12501.1|12500.1|12500.4|12499.4|12503.6|12502.6|12498.9|12497.9|66
1654103050000|2022-06-01 17:04:10|12500.1|12499.1|12500.8|12499.8|12503.5|12502.5|12499.6|12498.6|142
1654103060000|2022-06-01 17:04:20|12500.9|12499.9|12502.4|12501.4|12502.5|12501.5|12499.6|12498.6|67
1654103070000|2022-06-01 17:04:30|12502.3|12501.3|12501.3|12500.3|12502.9|12501.9|12500.5|12499.5|32
1654103080000|2022-06-01 17:04:40|12501.4|12500.4|12498.1|12497.1|12501.4|12500.4|12497.8|12496.8|82
1654103090000|2022-06-01 17:04:50|12497.8|12496.8|12498.9|12497.9|12499.6|12498.6|12495.9|12494.9|88
1654103100000|2022-06-01 17:05:00|12499.1|12498.1|12496.3|12495.3|12500.5|12499.5|12495|12494|92
1654103110000|2022-06-01 17:05:10|12496.1|12495.1|12498.9|12497.9|12500.9|12499.9|12495.1|12494.1|91
1654103120000|2022-06-01 17:05:20|12498.8|12497.8|12502.6|12501.6|12504|12503|12498.5|12497.5|71
1654103130000|2022-06-01 17:05:30|12502.9|12501.9|12504|12503|12506.4|12505.4|12501.3|12500.3|141
1654103140000|2022-06-01 17:05:40|12504.1|12503.1|12506.9|12505.9|12506.9|12505.9|12503.6|12502.6|80
1654103150000|2022-06-01 17:05:50|12507|12506|12509.8|12508.8|12510|12509|12507|12506|302
1654103160000|2022-06-01 17:06:00|12510|12509|12510.4|12509.4|12514|12513|12509.9|12508.9|172
1654103170000|2022-06-01 17:06:10|12510.5|12509.5|12509.6|12508.6|12511.6|12510.6|12509.4|12508.4|93
1654103180000|2022-06-01 17:06:20|12509.8|12508.8|12511|12510|12511.8|12510.8|12508.9|12507.9|69
1654103190000|2022-06-01 17:06:30|12510.9|12509.9|12504.4|12503.4|12513.1|12512.1|12503.5|12502.5|129
1654103200000|2022-06-01 17:06:40|12504.3|12503.3|12507.4|12506.4|12508.8|12507.8|12504.3|12503.3|109
1654103210000|2022-06-01 17:06:50|12507.5|12506.5|12513.5|12512.5|12516.8|12515.8|12507.5|12506.5|405
1654103220000|2022-06-01 17:07:00|12513.6|12512.6|12511.3|12510.3|12514.9|12513.9|12511.1|12510.1|229
1654103230000|2022-06-01 17:07:10|12511.6|12510.6|12510.3|12509.3|12512.1|12511.1|12507.3|12506.3|147
1654103240000|2022-06-01 17:07:20|12510.1|12509.1|12513.9|12512.9|12514.3|12513.3|12509.6|12508.6|78
1654103250000|2022-06-01 17:07:30|12513.8|12512.8|12516.5|12515.5|12518.8|12517.8|12513.3|12512.3|171
1654103260000|2022-06-01 17:07:40|12516.8|12515.8|12520.5|12519.5|12520.5|12519.5|12516.8|12515.8|195
1654103270000|2022-06-01 17:07:50|12520.8|12519.8|12523.4|12522.4|12524.1|12523.1|12520.3|12519.3|228
1654103280000|2022-06-01 17:08:00|12523.3|12522.3|12529.9|12528.9|12530.5|12529.5|12520.9|12519.9|440
1654103290000|2022-06-01 17:08:10|12530|12529|12530.1|12529.1|12530.8|12529.8|12527.1|12526.1|351
1654103300000|2022-06-01 17:08:20|12530.5|12529.5|12530.8|12529.8|12532.5|12531.5|12529.1|12528.1|189
1654103310000|2022-06-01 17:08:30|12530.9|12529.9|12529.5|12528.5|12531|12530|12527.9|12526.9|164
1654103320000|2022-06-01 17:08:40|12529.4|12528.4|12525.5|12524.5|12531.8|12530.8|12525.5|12524.5|159
1654103330000|2022-06-01 17:08:50|12525.4|12524.4|12516.9|12515.9|12525.5|12524.5|12516.9|12515.9|249
1654103340000|2022-06-01 17:09:00|12516.4|12515.4|12518.1|12517.1|12518.9|12517.9|12515.4|12514.4|169
1654103350000|2022-06-01 17:09:10|12518|12517|12524.5|12523.5|12524.8|12523.8|12517.9|12516.9|157
1654103360000|2022-06-01 17:09:20|12524.6|12523.6|12525.9|12524.9|12526.5|12525.5|12524.4|12523.4|103
1654103370000|2022-06-01 17:09:30|12526|12525|12530.4|12529.4|12530.4|12529.4|12525.3|12524.3|130
1654103380000|2022-06-01 17:09:40|12530.3|12529.3|12532.1|12531.1|12532.8|12531.8|12529.6|12528.6|193
1654103390000|2022-06-01 17:09:50|12532.4|12531.4|12535.1|12534.1|12536.8|12535.8|12532.4|12531.4|349
1654103400000|2022-06-01 17:10:00|12534.6|12533.6|12532.9|12531.9|12537.5|12536.5|12530.4|12529.4|392
1654103410000|2022-06-01 17:10:10|12533|12532|12537.6|12536.6|12538.3|12537.3|12532.6|12531.6|136
1654103420000|2022-06-01 17:10:20|12537.1|12536.1|12539.6|12538.6|12541.5|12540.5|12537.1|12536.1|371
1654103430000|2022-06-01 17:10:30|12539.8|12538.8|12540.3|12539.3|12540.9|12539.9|12538|12537|171
1654103440000|2022-06-01 17:10:40|12540.4|12539.4|12543|12542|12543.3|12542.3|12539.4|12538.4|157
1654103450000|2022-06-01 17:10:50|12542.9|12541.9|12542.6|12541.6|12545.3|12544.3|12542.5|12541.5|391
1654103460000|2022-06-01 17:11:00|12542.5|12541.5|12543.3|12542.3|12546.5|12545.5|12541.6|12540.6|162
1654103470000|2022-06-01 17:11:10|12543.4|12542.4|12542.6|12541.6|12545.4|12544.4|12542.6|12541.6|170
1654103480000|2022-06-01 17:11:20|12542.5|12541.5|12538.5|12537.5|12543.4|12542.4|12537.5|12536.5|181
1654103490000|2022-06-01 17:11:30|12538.4|12537.4|12539.9|12538.9|12540.8|12539.8|12536.9|12535.9|121
1654103500000|2022-06-01 17:11:40|12539.6|12538.6|12537.9|12536.9|12542|12541|12537.9|12536.9|66
1654103510000|2022-06-01 17:11:50|12538.1|12537.1|12541|12540|12541.8|12540.8|12537.4|12536.4|85
1654103520000|2022-06-01 17:12:00|12540.9|12539.9|12535.8|12534.8|12540.9|12539.9|12535.1|12534.1|270
1654103530000|2022-06-01 17:12:10|12536.3|12535.3|12529.4|12528.4|12536.3|12535.3|12528.9|12527.9|280
1654103540000|2022-06-01 17:12:20|12529.3|12528.3|12528.6|12527.6|12531|12530|12527.1|12526.1|173
1654103550000|2022-06-01 17:12:30|12528.9|12527.9|12525.8|12524.8|12529.1|12528.1|12524.9|12523.9|223
1654103560000|2022-06-01 17:12:40|12525.9|12524.9|12526.8|12525.8|12527.5|12526.5|12524.9|12523.9|124
1654103570000|2022-06-01 17:12:50|12526.6|12525.6|12527.3|12526.3|12528.1|12527.1|12523.6|12522.6|202
1654103580000|2022-06-01 17:13:00|12527.4|12526.4|12526.5|12525.5|12530.3|12529.3|12525.8|12524.8|144
1654103590000|2022-06-01 17:13:10|12526.4|12525.4|12528.9|12527.9|12528.9|12527.9|12524.9|12523.9|148
1654103600000|2022-06-01 17:13:20|12528.6|12527.6|12529.1|12528.1|12530.4|12529.4|12527.6|12526.6|120
1654103610000|2022-06-01 17:13:30|12529|12528|12527.5|12526.5|12531.3|12530.3|12527.4|12526.4|75
1654103620000|2022-06-01 17:13:40|12527.4|12526.4|12526.3|12525.3|12527.5|12526.5|12524.5|12523.5|102
1654103630000|2022-06-01 17:13:50|12526.4|12525.4|12526.1|12525.1|12527.9|12526.9|12524.1|12523.1|56
1654103640000|2022-06-01 17:14:00|12526|12525|12518|12517|12526|12525|12517.8|12516.8|258
1654103650000|2022-06-01 17:14:10|12518.1|12517.1|12520.1|12519.1|12524|12523|12518.1|12517.1|125
1654103660000|2022-06-01 17:14:20|12520.3|12519.3|12518.1|12517.1|12521.1|12520.1|12516.5|12515.5|200
1654103670000|2022-06-01 17:14:30|12518.6|12517.6|12518.4|12517.4|12520.6|12519.6|12517.4|12516.4|57
1654103680000|2022-06-01 17:14:40|12518.5|12517.5|12514.8|12513.8|12519.6|12518.6|12514.6|12513.6|89
1654103690000|2022-06-01 17:14:50|12514.6|12513.6|12517.9|12516.9|12518.4|12517.4|12513.8|12512.8|158
1654103700000|2022-06-01 17:15:00|12518.1|12517.1|12516.9|12515.9|12521|12520|12515.1|12514.1|169
1654103710000|2022-06-01 17:15:10|12517.1|12516.1|12521.6|12520.6|12521.9|12520.9|12515.4|12514.4|64
1654103720000|2022-06-01 17:15:20|12521.8|12520.8|12523.3|12522.3|12523.5|12522.5|12519.4|12518.4|63
1654103730000|2022-06-01 17:15:30|12522.9|12521.9|12526.8|12525.8|12526.9|12525.9|12522.6|12521.6|140
1654103740000|2022-06-01 17:15:40|12526.9|12525.9|12527.9|12526.9|12529.1|12528.1|12525.5|12524.5|227
1654103750000|2022-06-01 17:15:50|12528|12527|12530.9|12529.9|12531.4|12530.4|12528|12527|63
1654103760000|2022-06-01 17:16:00|12530.6|12529.6|12526.4|12525.4|12533.6|12532.6|12526.3|12525.3|129
1654103770000|2022-06-01 17:16:10|12525.9|12524.9|12524.4|12523.4|12527.9|12526.9|12524.3|12523.3|94
1654103780000|2022-06-01 17:16:20|12523.4|12522.4|12525.6|12524.6|12526.9|12525.9|12521.9|12520.9|97
1654103790000|2022-06-01 17:16:30|12525.8|12524.8|12528.6|12527.6|12529.8|12528.8|12525.8|12524.8|60
1654103800000|2022-06-01 17:16:40|12528.5|12527.5|12526.5|12525.5|12528.5|12527.5|12525.1|12524.1|61
1654103810000|2022-06-01 17:16:50|12526.6|12525.6|12527.9|12526.9|12528.1|12527.1|12525.5|12524.5|76
1654103820000|2022-06-01 17:17:00|12527.8|12526.8|12527.8|12526.8|12528.6|12527.6|12524.9|12523.9|43
1654103830000|2022-06-01 17:17:10|12527.4|12526.4|12531.6|12530.6|12531.9|12530.9|12527.4|12526.4|88
1654103840000|2022-06-01 17:17:20|12531.8|12530.8|12533.1|12532.1|12537.3|12536.3|12531.8|12530.8|341
1654103850000|2022-06-01 17:17:30|12533.3|12532.3|12536.3|12535.3|12536.4|12535.4|12531.1|12530.1|157
1654103860000|2022-06-01 17:17:40|12536.5|12535.5|12537.4|12536.4|12539.1|12538.1|12536.1|12535.1|185
1654103870000|2022-06-01 17:17:50|12536.9|12535.9|12535.6|12534.6|12537.6|12536.6|12534.3|12533.3|87
1654103880000|2022-06-01 17:18:00|12535.8|12534.8|12532.5|12531.5|12537.9|12536.9|12532.3|12531.3|163
1654103890000|2022-06-01 17:18:10|12532.4|12531.4|12530.8|12529.8|12532.9|12531.9|12530.6|12529.6|127
1654103900000|2022-06-01 17:18:20|12531.1|12530.1|12527.6|12526.6|12532.4|12531.4|12527.6|12526.6|87
1654103910000|2022-06-01 17:18:30|12527.3|12526.3|12521.6|12520.6|12527.3|12526.3|12521.6|12520.6|177
1654103920000|2022-06-01 17:18:40|12521.9|12520.9|12520.6|12519.6|12525.1|12524.1|12518.3|12517.3|141
1654103930000|2022-06-01 17:18:50|12520.5|12519.5|12522.1|12521.1|12522.9|12521.9|12518.9|12517.9|64
1654103940000|2022-06-01 17:19:00|12522.3|12521.3|12527.1|12526.1|12527.1|12526.1|12522.1|12521.1|84
1654103950000|2022-06-01 17:19:10|12527.3|12526.3|12528.1|12527.1|12530|12529|12526.6|12525.6|230
1654103960000|2022-06-01 17:19:20|12527.9|12526.9|12526.9|12525.9|12528.5|12527.5|12523.8|12522.8|69
1654103970000|2022-06-01 17:19:30|12526.6|12525.6|12524.8|12523.8|12527.4|12526.4|12522.9|12521.9|35
1654103980000|2022-06-01 17:19:40|12524.6|12523.6|12526.6|12525.6|12527.1|12526.1|12524.3|12523.3|30
1654103990000|2022-06-01 17:19:50|12526.9|12525.9|12526.9|12525.9|12529.3|12528.3|12525.9|12524.9|66
1654104000000|2022-06-01 17:20:00|12527.1|12526.1|12527.9|12526.9|12528.6|12527.6|12525.5|12524.5|98
1654104010000|2022-06-01 17:20:10|12528.1|12527.1|12529.9|12528.9|12530.5|12529.5|12526.9|12525.9|58
1654104020000|2022-06-01 17:20:20|12529.8|12528.8|12529|12528|12531.8|12530.8|12528.6|12527.6|92
1654104030000|2022-06-01 17:20:30|12528.9|12527.9|12528.3|12527.3|12531|12530|12528.3|12527.3|62
1654104040000|2022-06-01 17:20:40|12528.4|12527.4|12528.8|12527.8|12530.6|12529.6|12524.5|12523.5|86
1654104050000|2022-06-01 17:20:50|12528.1|12527.1|12531.5|12530.5|12531.8|12530.8|12527.9|12526.9|65
1654104060000|2022-06-01 17:21:00|12531.8|12530.8|12531.4|12530.4|12532.6|12531.6|12527.4|12526.4|113
1654104070000|2022-06-01 17:21:10|12531.3|12530.3|12534.4|12533.4|12537|12536|12531.3|12530.3|203
1654104080000|2022-06-01 17:21:20|12534.6|12533.6|12536.6|12535.6|12537.5|12536.5|12533.9|12532.9|97
1654104090000|2022-06-01 17:21:30|12536.8|12535.8|12538.5|12537.5|12539|12538|12535.3|12534.3|140
1654104100000|2022-06-01 17:21:40|12538.4|12537.4|12542|12541|12542|12541|12535.5|12534.5|287
1654104110000|2022-06-01 17:21:50|12541.8|12540.8|12534.9|12533.9|12542.4|12541.4|12534.6|12533.6|142
1654104120000|2022-06-01 17:22:00|12535|12534|12525.1|12524.1|12537.8|12536.8|12524.9|12523.9|274
1654104130000|2022-06-01 17:22:10|12524.9|12523.9|12525.6|12524.6|12527.1|12526.1|12521.3|12520.3|242
1654104140000|2022-06-01 17:22:20|12525.5|12524.5|12519.6|12518.6|12525.8|12524.8|12519.4|12518.4|174
1654104150000|2022-06-01 17:22:30|12519.4|12518.4|12518.1|12517.1|12519.6|12518.6|12515.6|12514.6|240
1654104160000|2022-06-01 17:22:40|12518|12517|12524.1|12523.1|12524.9|12523.9|12517.1|12516.1|124
1654104170000|2022-06-01 17:22:50|12524.3|12523.3|12516.4|12515.4|12524.3|12523.3|12516.1|12515.1|237
1654104180000|2022-06-01 17:23:00|12517.4|12516.4|12518.1|12517.1|12519.9|12518.9|12515.8|12514.8|316
1654104190000|2022-06-01 17:23:10|12517.9|12516.9|12520.5|12519.5|12521.4|12520.4|12517.9|12516.9|77
1654104200000|2022-06-01 17:23:20|12520.4|12519.4|12520.4|12519.4|12522.4|12521.4|12519.3|12518.3|178
1654104210000|2022-06-01 17:23:30|12520.8|12519.8|12516.4|12515.4|12521.4|12520.4|12516.3|12515.3|172
1654104220000|2022-06-01 17:23:40|12516.5|12515.5|12515.9|12514.9|12519.3|12518.3|12515.1|12514.1|123
1654104230000|2022-06-01 17:23:50|12516.1|12515.1|12515.4|12514.4|12518.8|12517.8|12512.8|12511.8|180
1654104240000|2022-06-01 17:24:00|12515.3|12514.3|12511.9|12510.9|12515.3|12514.3|12509.5|12508.5|249
1654104250000|2022-06-01 17:24:10|12511.8|12510.8|12508.1|12507.1|12512.1|12511.1|12507.4|12506.4|248
1654104260000|2022-06-01 17:24:20|12508.4|12507.4|12506.3|12505.3|12509.9|12508.9|12505.9|12504.9|119
1654104270000|2022-06-01 17:24:30|12506.1|12505.1|12506.3|12505.3|12507.9|12506.9|12503.9|12502.9|222
1654104280000|2022-06-01 17:24:40|12506.4|12505.4|12506.1|12505.1|12507.4|12506.4|12504.4|12503.4|143
1654104290000|2022-06-01 17:24:50|12505.9|12504.9|12511.9|12510.9|12512.3|12511.3|12505.4|12504.4|211
1654104300000|2022-06-01 17:25:00|12512.1|12511.1|12514.6|12513.6|12514.9|12513.9|12511.1|12510.1|258
1654104310000|2022-06-01 17:25:10|12514.8|12513.8|12515.6|12514.6|12517|12516|12512.6|12511.6|149
1654104320000|2022-06-01 17:25:20|12515.8|12514.8|12518.9|12517.9|12519.1|12518.1|12514.5|12513.5|117
1654104330000|2022-06-01 17:25:30|12518.6|12517.6|12517.1|12516.1|12520.1|12519.1|12515.5|12514.5|114
1654104340000|2022-06-01 17:25:40|12517.3|12516.3|12519.8|12518.8|12520.5|12519.5|12516.9|12515.9|90
1654104350000|2022-06-01 17:25:50|12519.9|12518.9|12521.9|12520.9|12521.9|12520.9|12518|12517|109
1654104360000|2022-06-01 17:26:00|12521.8|12520.8|12522.1|12521.1|12522.9|12521.9|12520.4|12519.4|146
1654104370000|2022-06-01 17:26:10|12522|12521|12516|12515|12523|12522|12516|12515|125
1654104380000|2022-06-01 17:26:20|12516.1|12515.1|12514.9|12513.9|12516.4|12515.4|12511.9|12510.9|117
1654104390000|2022-06-01 17:26:30|12514.6|12513.6|12516.9|12515.9|12517|12516|12513|12512|92
1654104400000|2022-06-01 17:26:40|12517|12516|12518.5|12517.5|12519.5|12518.5|12516.4|12515.4|78
1654104410000|2022-06-01 17:26:50|12518.4|12517.4|12520.9|12519.9|12521.6|12520.6|12518.1|12517.1|68
1654104420000|2022-06-01 17:27:00|12521|12520|12523.1|12522.1|12526|12525|12521|12520|252
1654104430000|2022-06-01 17:27:10|12523.3|12522.3|12524|12523|12525.6|12524.6|12523.3|12522.3|60
1654104440000|2022-06-01 17:27:20|12524.1|12523.1|12527.6|12526.6|12527.6|12526.6|12523.8|12522.8|88
1654104450000|2022-06-01 17:27:30|12527.8|12526.8|12525.5|12524.5|12529.8|12528.8|12525.1|12524.1|116
1654104460000|2022-06-01 17:27:40|12525.6|12524.6|12527.4|12526.4|12529.5|12528.5|12525.6|12524.6|88
1654104470000|2022-06-01 17:27:50|12528|12527|12528.3|12527.3|12530.1|12529.1|12527.9|12526.9|136
1654104480000|2022-06-01 17:28:00|12528.4|12527.4|12521.1|12520.1|12528.4|12527.4|12520.1|12519.1|119
1654104490000|2022-06-01 17:28:10|12521|12520|12524.4|12523.4|12524.9|12523.9|12520.9|12519.9|52
1654104500000|2022-06-01 17:28:20|12524.3|12523.3|12525|12524|12527.5|12526.5|12524.1|12523.1|63
1654104510000|2022-06-01 17:28:30|12525.3|12524.3|12526.9|12525.9|12527|12526|12523.6|12522.6|56
1654104520000|2022-06-01 17:28:40|12528.1|12527.1|12533.6|12532.6|12534.3|12533.3|12527.6|12526.6|185
1654104530000|2022-06-01 17:28:50|12533.1|12532.1|12526.8|12525.8|12534|12533|12526.8|12525.8|98
1654104540000|2022-06-01 17:29:00|12526.6|12525.6|12528.6|12527.6|12531.3|12530.3|12525.8|12524.8|134
1654104550000|2022-06-01 17:29:10|12528.9|12527.9|12524.4|12523.4|12531|12530|12523.5|12522.5|126
1654104560000|2022-06-01 17:29:20|12524.1|12523.1|12524.1|12523.1|12525.3|12524.3|12520.5|12519.5|161
1654104570000|2022-06-01 17:29:30|12524.3|12523.3|12522.1|12521.1|12525.1|12524.1|12520.1|12519.1|84
1654104580000|2022-06-01 17:29:40|12522|12521|12519.3|12518.3|12522.9|12521.9|12516.6|12515.6|162
1654104590000|2022-06-01 17:29:50|12519.4|12518.4|12516.9|12515.9|12519.8|12518.8|12515.6|12514.6|85
1654104600000|2022-06-01 17:30:00|12517.9|12516.9|12515.1|12514.1|12517.9|12516.9|12512.6|12511.6|160
1654104610000|2022-06-01 17:30:10|12515.4|12514.4|12516.4|12515.4|12518.5|12517.5|12513.6|12512.6|107
1654104620000|2022-06-01 17:30:20|12515.4|12514.4|12511.3|12510.3|12515.8|12514.8|12511.3|12510.3|90
1654104630000|2022-06-01 17:30:30|12511.4|12510.4|12513.5|12512.5|12514|12513|12509.1|12508.1|125
1654104640000|2022-06-01 17:30:40|12513.9|12512.9|12508|12507|12514|12513|12504.9|12503.9|259
1654104650000|2022-06-01 17:30:50|12507.9|12506.9|12505.9|12504.9|12508.4|12507.4|12505.1|12504.1|106
1654104660000|2022-06-01 17:31:00|12505.6|12504.6|12504.1|12503.1|12507.3|12506.3|12502.5|12501.5|210
1654104670000|2022-06-01 17:31:10|12504.3|12503.3|12500.5|12499.5|12505.6|12504.6|12500.5|12499.5|217
1654104680000|2022-06-01 17:31:20|12498|12497|12501.9|12500.9|12504.4|12503.4|12498|12497|301
1654104690000|2022-06-01 17:31:30|12501.8|12500.8|12495.8|12494.8|12502.1|12501.1|12495.6|12494.6|134
1654104700000|2022-06-01 17:31:40|12495.4|12494.4|12494.1|12493.1|12495.4|12494.4|12491.9|12490.9|248
1654104710000|2022-06-01 17:31:50|12494|12493|12496.6|12495.6|12498.6|12497.6|12494|12493|184
1654104720000|2022-06-01 17:32:00|12496.1|12495.1|12504|12503|12504|12503|12496.1|12495.1|162
1654104730000|2022-06-01 17:32:10|12504.3|12503.3|12501.9|12500.9|12505.4|12504.4|12501.9|12500.9|99
1654104740000|2022-06-01 17:32:20|12502|12501|12498.4|12497.4|12502|12501|12497.1|12496.1|82
1654104750000|2022-06-01 17:32:30|12498.5|12497.5|12504|12503|12504|12503|12496.8|12495.8|79
1654104760000|2022-06-01 17:32:40|12503.9|12502.9|12505.6|12504.6|12505.6|12504.6|12502.4|12501.4|83
1654104770000|2022-06-01 17:32:50|12505.8|12504.8|12511.4|12510.4|12511.8|12510.8|12505.1|12504.1|150
1654104780000|2022-06-01 17:33:00|12511.5|12510.5|12515.8|12514.8|12515.8|12514.8|12510.3|12509.3|175
1654104790000|2022-06-01 17:33:10|12516.1|12515.1|12515.5|12514.5|12516.4|12515.4|12512.4|12511.4|171
1654104800000|2022-06-01 17:33:20|12515.9|12514.9|12510.5|12509.5|12516.3|12515.3|12510.3|12509.3|133
1654104810000|2022-06-01 17:33:30|12510.6|12509.6|12507.9|12506.9|12511.4|12510.4|12507.9|12506.9|99
1654104820000|2022-06-01 17:33:40|12507.8|12506.8|12505.1|12504.1|12508.4|12507.4|12504.4|12503.4|127
1654104830000|2022-06-01 17:33:50|12505|12504|12508.9|12507.9|12511.4|12510.4|12504.3|12503.3|95
1654104840000|2022-06-01 17:34:00|12509|12508|12515|12514|12515.3|12514.3|12508.3|12507.3|132
1654104850000|2022-06-01 17:34:10|12514.9|12513.9|12519.4|12518.4|12520.3|12519.3|12514.6|12513.6|163
1654104860000|2022-06-01 17:34:20|12519.5|12518.5|12516.9|12515.9|12520.1|12519.1|12514.8|12513.8|130
1654104870000|2022-06-01 17:34:30|12517|12516|12519.9|12518.9|12523.5|12522.5|12517|12516|150
1654104880000|2022-06-01 17:34:40|12520.5|12519.5|12523.4|12522.4|12523.8|12522.8|12519.1|12518.1|91
1654104890000|2022-06-01 17:34:50|12523.1|12522.1|12522.3|12521.3|12526.1|12525.1|12522|12521|142
1654104900000|2022-06-01 17:35:00|12522.1|12521.1|12521.1|12520.1|12523.1|12522.1|12518.4|12517.4|105
1654104910000|2022-06-01 17:35:10|12521.5|12520.5|12528.8|12527.8|12530.9|12529.9|12521.5|12520.5|219
1654104920000|2022-06-01 17:35:20|12528.6|12527.6|12532.6|12531.6|12534|12533|12528.1|12527.1|236
1654104930000|2022-06-01 17:35:30|12532.4|12531.4|12531.3|12530.3|12535.3|12534.3|12530.6|12529.6|157
1654104940000|2022-06-01 17:35:40|12531.1|12530.1|12534.1|12533.1|12534.9|12533.9|12530.4|12529.4|129
1654104950000|2022-06-01 17:35:50|12534.4|12533.4|12531.4|12530.4|12534.9|12533.9|12529.3|12528.3|102
1654104960000|2022-06-01 17:36:00|12531.5|12530.5|12527.6|12526.6|12532.1|12531.1|12525.6|12524.6|151
1654104970000|2022-06-01 17:36:10|12527.5|12526.5|12531.4|12530.4|12532.1|12531.1|12525.1|12524.1|114
1654104980000|2022-06-01 17:36:20|12531.5|12530.5|12533.6|12532.6|12535|12534|12531.4|12530.4|90
1654104990000|2022-06-01 17:36:30|12533.5|12532.5|12535|12534|12535.3|12534.3|12533.4|12532.4|96
1654105000000|2022-06-01 17:36:40|12534.9|12533.9|12535.5|12534.5|12539.9|12538.9|12533.3|12532.3|291
1654105010000|2022-06-01 17:36:50|12535.4|12534.4|12530.5|12529.5|12535.4|12534.4|12528.4|12527.4|116
1654105020000|2022-06-01 17:37:00|12530.6|12529.6|12529.1|12528.1|12531.4|12530.4|12525.8|12524.8|130
1654105030000|2022-06-01 17:37:10|12528.9|12527.9|12530.8|12529.8|12531.3|12530.3|12527.9|12526.9|97
1654105040000|2022-06-01 17:37:20|12531.1|12530.1|12531|12530|12532.3|12531.3|12529.5|12528.5|56
1654105050000|2022-06-01 17:37:30|12530.9|12529.9|12533.9|12532.9|12533.9|12532.9|12529.5|12528.5|57
1654105060000|2022-06-01 17:37:40|12533.8|12532.8|12533.3|12532.3|12534.4|12533.4|12531.5|12530.5|63
1654105070000|2022-06-01 17:37:50|12533.4|12532.4|12540|12539|12540|12539|12532.9|12531.9|143
1654105080000|2022-06-01 17:38:00|12540.3|12539.3|12545.9|12544.9|12546.1|12545.1|12536.8|12535.8|544
1654105090000|2022-06-01 17:38:10|12545.8|12544.8|12547.5|12546.5|12548.1|12547.1|12545.5|12544.5|313
1654105100000|2022-06-01 17:38:20|12547.4|12546.4|12552|12551|12552.5|12551.5|12546.8|12545.8|420
1654105110000|2022-06-01 17:38:30|12552.1|12551.1|12552.3|12551.3|12553.1|12552.1|12548.8|12547.8|208
1654105120000|2022-06-01 17:38:40|12552.4|12551.4|12551.3|12550.3|12552.6|12551.6|12550|12549|149
1654105130000|2022-06-01 17:38:50|12550.5|12549.5|12548.1|12547.1|12550.9|12549.9|12546.3|12545.3|184
1654105140000|2022-06-01 17:39:00|12549.3|12548.3|12548.1|12547.1|12550.5|12549.5|12545.5|12544.5|268
1654105150000|2022-06-01 17:39:10|12548.9|12547.9|12547|12546|12549.6|12548.6|12544.5|12543.5|168
1654105160000|2022-06-01 17:39:20|12546.9|12545.9|12544.6|12543.6|12548.3|12547.3|12544.5|12543.5|118
1654105170000|2022-06-01 17:39:30|12544.8|12543.8|12542.8|12541.8|12545.4|12544.4|12540.6|12539.6|255
1654105180000|2022-06-01 17:39:40|12543.6|12542.6|12546.6|12545.6|12547.8|12546.8|12542.9|12541.9|60
1654105190000|2022-06-01 17:39:50|12546.8|12545.8|12543.6|12542.6|12546.8|12545.8|12543.6|12542.6|128
1654105200000|2022-06-01 17:40:00|12543.9|12542.9|12541.9|12540.9|12544.6|12543.6|12539.6|12538.6|96
1654105210000|2022-06-01 17:40:10|12541.8|12540.8|12544.6|12543.6|12545.9|12544.9|12541.8|12540.8|77
1654105220000|2022-06-01 17:40:20|12544.5|12543.5|12546.4|12545.4|12548.4|12547.4|12544.4|12543.4|96
1654105230000|2022-06-01 17:40:30|12546.9|12545.9|12548|12547|12549.3|12548.3|12546.5|12545.5|148
1654105240000|2022-06-01 17:40:40|12547.9|12546.9|12550.6|12549.6|12551.3|12550.3|12545.9|12544.9|97
1654105250000|2022-06-01 17:40:50|12550.5|12549.5|12550.4|12549.4|12551.4|12550.4|12549.6|12548.6|62
1654105260000|2022-06-01 17:41:00|12550.3|12549.3|12542.1|12541.1|12553.9|12552.9|12542.1|12541.1|235
1654105270000|2022-06-01 17:41:10|12542.4|12541.4|12539.6|12538.6|12544.8|12543.8|12538.6|12537.6|184
1654105280000|2022-06-01 17:41:20|12539.5|12538.5|12540.6|12539.6|12542.1|12541.1|12538.9|12537.9|88
1654105290000|2022-06-01 17:41:30|12540.8|12539.8|12541.9|12540.9|12542.4|12541.4|12536.5|12535.5|227
1654105300000|2022-06-01 17:41:40|12542|12541|12540|12539|12544.5|12543.5|12540|12539|124
1654105310000|2022-06-01 17:41:50|12539.9|12538.9|12540.5|12539.5|12541.5|12540.5|12538.8|12537.8|73
1654105320000|2022-06-01 17:42:00|12541.1|12540.1|12537.4|12536.4|12541.1|12540.1|12534.9|12533.9|201
1654105330000|2022-06-01 17:42:10|12537.6|12536.6|12541.3|12540.3|12541.9|12540.9|12537.6|12536.6|48
1654105340000|2022-06-01 17:42:20|12541.4|12540.4|12546.6|12545.6|12548.4|12547.4|12541.1|12540.1|226
1654105350000|2022-06-01 17:42:30|12546.8|12545.8|12549|12548|12549|12548|12544.9|12543.9|73
1654105360000|2022-06-01 17:42:40|12549.4|12548.4|12553.5|12552.5|12554.4|12553.4|12549.4|12548.4|395
1654105370000|2022-06-01 17:42:50|12553.6|12552.6|12548.9|12547.9|12554.5|12553.5|12548.9|12547.9|236
1654105380000|2022-06-01 17:43:00|12549.1|12548.1|12554.8|12553.8|12555|12554|12548.9|12547.9|148
1654105390000|2022-06-01 17:43:10|12554.5|12553.5|12549.1|12548.1|12555|12554|12548|12547|140
1654105400000|2022-06-01 17:43:20|12549.3|12548.3|12543.4|12542.4|12549.4|12548.4|12543.4|12542.4|131
1654105410000|2022-06-01 17:43:30|12544.1|12543.1|12544.5|12543.5|12545.4|12544.4|12543.1|12542.1|67
1654105420000|2022-06-01 17:43:40|12544.8|12543.8|12546.1|12545.1|12546.3|12545.3|12541.9|12540.9|125
1654105430000|2022-06-01 17:43:50|12546.3|12545.3|12545.4|12544.4|12546.4|12545.4|12541.6|12540.6|63
1654105440000|2022-06-01 17:44:00|12545.6|12544.6|12543.1|12542.1|12545.6|12544.6|12541.5|12540.5|83
1654105450000|2022-06-01 17:44:10|12543.4|12542.4|12542.3|12541.3|12543.9|12542.9|12541.4|12540.4|36
1654105460000|2022-06-01 17:44:20|12542.5|12541.5|12546.4|12545.4|12546.8|12545.8|12541.4|12540.4|120
1654105470000|2022-06-01 17:44:30|12546.3|12545.3|12547.5|12546.5|12548.1|12547.1|12544.5|12543.5|64
1654105480000|2022-06-01 17:44:40|12547.4|12546.4|12549.4|12548.4|12551.8|12550.8|12545.6|12544.6|173
1654105490000|2022-06-01 17:44:50|12549.5|12548.5|12553.4|12552.4|12553.4|12552.4|12547.4|12546.4|78
1654105500000|2022-06-01 17:45:00|12553.3|12552.3|12550.9|12549.9|12554.9|12553.9|12550.9|12549.9|223
1654105510000|2022-06-01 17:45:10|12551|12550|12549.5|12548.5|12553.6|12552.6|12549.4|12548.4|158
1654105520000|2022-06-01 17:45:20|12549.4|12548.4|12550.6|12549.6|12551.6|12550.6|12547.9|12546.9|83
1654105530000|2022-06-01 17:45:30|12550.5|12549.5|12545.6|12544.6|12552|12551|12545.3|12544.3|109
1654105540000|2022-06-01 17:45:40|12545.9|12544.9|12550.1|12549.1|12550.4|12549.4|12544.9|12543.9|72
1654105550000|2022-06-01 17:45:50|12549.9|12548.9|12548.1|12547.1|12550.9|12549.9|12548|12547|40
1654105560000|2022-06-01 17:46:00|12548.3|12547.3|12546.3|12545.3|12549.8|12548.8|12546.3|12545.3|49
1654105570000|2022-06-01 17:46:10|12546.4|12545.4|12544|12543|12547.1|12546.1|12542.8|12541.8|87
1654105580000|2022-06-01 17:46:20|12543.9|12542.9|12544.4|12543.4|12544.9|12543.9|12540|12539|163
1654105590000|2022-06-01 17:46:30|12544.3|12543.3|12547.9|12546.9|12548.4|12547.4|12544|12543|48
1654105600000|2022-06-01 17:46:40|12547.8|12546.8|12552|12551|12552.5|12551.5|12547.6|12546.6|192
1654105610000|2022-06-01 17:46:50|12551.9|12550.9|12551.9|12550.9|12552.3|12551.3|12548.6|12547.6|73
1654105620000|2022-06-01 17:47:00|12551.8|12550.8|12550.9|12549.9|12552.4|12551.4|12548.1|12547.1|81
1654105630000|2022-06-01 17:47:10|12551.1|12550.1|12552.6|12551.6|12553.1|12552.1|12550.6|12549.6|44
1654105640000|2022-06-01 17:47:20|12552.8|12551.8|12556.4|12555.4|12560.9|12559.9|12552.4|12551.4|515
1654105650000|2022-06-01 17:47:30|12556.5|12555.5|12554.6|12553.6|12557.4|12556.4|12553|12552|136
1654105660000|2022-06-01 17:47:40|12554.8|12553.8|12556.6|12555.6|12558.4|12557.4|12554.5|12553.5|74
1654105670000|2022-06-01 17:47:50|12556.5|12555.5|12550.1|12549.1|12556.9|12555.9|12550.1|12549.1|142
1654105680000|2022-06-01 17:48:00|12549.9|12548.9|12545.9|12544.9|12550.6|12549.6|12543.4|12542.4|223
1654105690000|2022-06-01 17:48:10|12546|12545|12541.6|12540.6|12546.6|12545.6|12541.6|12540.6|164
1654105700000|2022-06-01 17:48:20|12540.8|12539.8|12540.9|12539.9|12541.8|12540.8|12538.1|12537.1|227
1654105710000|2022-06-01 17:48:30|12541.6|12540.6|12540.5|12539.5|12543.1|12542.1|12539.9|12538.9|111
1654105720000|2022-06-01 17:48:40|12540.1|12539.1|12537.5|12536.5|12542.5|12541.5|12535.9|12534.9|389
1654105730000|2022-06-01 17:48:50|12537.4|12536.4|12539.5|12538.5|12541|12540|12536.3|12535.3|149
1654105740000|2022-06-01 17:49:00|12539.6|12538.6|12534|12533|12540|12539|12533.3|12532.3|336
1654105750000|2022-06-01 17:49:10|12534.1|12533.1|12534.4|12533.4|12538.6|12537.6|12533.6|12532.6|140
1654105760000|2022-06-01 17:49:20|12535.1|12534.1|12539.5|12538.5|12539.5|12538.5|12535.1|12534.1|102
1654105770000|2022-06-01 17:49:30|12539.6|12538.6|12542.8|12541.8|12543.1|12542.1|12538.3|12537.3|189
1654105780000|2022-06-01 17:49:40|12542.6|12541.6|12542.6|12541.6|12545.6|12544.6|12540.9|12539.9|248
1654105790000|2022-06-01 17:49:50|12542.5|12541.5|12538.9|12537.9|12544.6|12543.6|12538.5|12537.5|118
1654105800000|2022-06-01 17:50:00|12538.6|12537.6|12543.8|12542.8|12544.3|12543.3|12538.1|12537.1|162
1654105810000|2022-06-01 17:50:10|12543.6|12542.6|12545.4|12544.4|12546.9|12545.9|12543|12542|106
1654105820000|2022-06-01 17:50:20|12545.5|12544.5|12547.8|12546.8|12549.8|12548.8|12545.1|12544.1|95
1654105830000|2022-06-01 17:50:30|12547.5|12546.5|12544.4|12543.4|12548.6|12547.6|12544.4|12543.4|92
1654105840000|2022-06-01 17:50:40|12543.9|12542.9|12548.1|12547.1|12549.6|12548.6|12543.4|12542.4|69
1654105850000|2022-06-01 17:50:50|12548|12547|12550.4|12549.4|12551.9|12550.9|12547.6|12546.6|113
1654105860000|2022-06-01 17:51:00|12550.6|12549.6|12544.1|12543.1|12550.9|12549.9|12543.6|12542.6|110
1654105870000|2022-06-01 17:51:10|12544.9|12543.9|12543.4|12542.4|12545.6|12544.6|12542.5|12541.5|101
1654105880000|2022-06-01 17:51:20|12543.3|12542.3|12535.9|12534.9|12544.1|12543.1|12534.6|12533.6|204
1654105890000|2022-06-01 17:51:30|12536|12535|12534.8|12533.8|12537.4|12536.4|12533.4|12532.4|210
1654105900000|2022-06-01 17:51:40|12535.1|12534.1|12538.1|12537.1|12538.9|12537.9|12532.4|12531.4|299
1654105910000|2022-06-01 17:51:50|12537.6|12536.6|12538.6|12537.6|12539.3|12538.3|12536.4|12535.4|151
1654105920000|2022-06-01 17:52:00|12537.9|12536.9|12537.9|12536.9|12538.6|12537.6|12534|12533|137
1654105930000|2022-06-01 17:52:10|12538|12537|12533.9|12532.9|12538.6|12537.6|12531.5|12530.5|293
1654105940000|2022-06-01 17:52:20|12533.6|12532.6|12530|12529|12534.3|12533.3|12530|12529|219
1654105950000|2022-06-01 17:52:30|12530.1|12529.1|12531.9|12530.9|12531.9|12530.9|12526.9|12525.9|257
1654105960000|2022-06-01 17:52:40|12531.6|12530.6|12534.1|12533.1|12536.9|12535.9|12530.5|12529.5|171
1654105970000|2022-06-01 17:52:50|12534.4|12533.4|12529.5|12528.5|12535.9|12534.9|12529.4|12528.4|202
1654105980000|2022-06-01 17:53:00|12529.8|12528.8|12533.3|12532.3|12533.8|12532.8|12527.6|12526.6|148
1654105990000|2022-06-01 17:53:10|12533.1|12532.1|12535.6|12534.6|12536.3|12535.3|12532.4|12531.4|92
1654106000000|2022-06-01 17:53:20|12535.4|12534.4|12535.8|12534.8|12536.4|12535.4|12533.5|12532.5|61
1654106010000|2022-06-01 17:53:30|12535.6|12534.6|12534.8|12533.8|12536.6|12535.6|12533.6|12532.6|62
1654106020000|2022-06-01 17:53:40|12534.9|12533.9|12530.6|12529.6|12535.6|12534.6|12529.6|12528.6|82
1654106030000|2022-06-01 17:53:50|12530.5|12529.5|12533.3|12532.3|12533.9|12532.9|12530.5|12529.5|46
1654106040000|2022-06-01 17:54:00|12533.8|12532.8|12533.4|12532.4|12534.9|12533.9|12531.9|12530.9|96
1654106050000|2022-06-01 17:54:10|12533.5|12532.5|12532|12531|12534.5|12533.5|12532|12531|43
1654106060000|2022-06-01 17:54:20|12532.1|12531.1|12528.5|12527.5|12532.3|12531.3|12528.5|12527.5|75
1654106070000|2022-06-01 17:54:30|12528.4|12527.4|12528.1|12527.1|12529.1|12528.1|12520.1|12519.1|435
1654106080000|2022-06-01 17:54:40|12527.9|12526.9|12525.1|12524.1|12528.8|12527.8|12521.9|12520.9|191
1654106090000|2022-06-01 17:54:50|12525.9|12524.9|12521.6|12520.6|12526|12525|12521.1|12520.1|144
1654106100000|2022-06-01 17:55:00|12521.5|12520.5|12524.9|12523.9|12525.6|12524.6|12520.5|12519.5|195
1654106110000|2022-06-01 17:55:10|12524.3|12523.3|12528.1|12527.1|12532|12531|12524.3|12523.3|323
1654106120000|2022-06-01 17:55:20|12528.6|12527.6|12532.1|12531.1|12532.4|12531.4|12528.1|12527.1|87
1654106130000|2022-06-01 17:55:30|12532|12531|12535|12534|12535|12534|12531.5|12530.5|160
1654106140000|2022-06-01 17:55:40|12536.5|12535.5|12538.9|12537.9|12539.5|12538.5|12535.4|12534.4|183
1654106150000|2022-06-01 17:55:50|12539.1|12538.1|12540.9|12539.9|12542.8|12541.8|12538.6|12537.6|344
1654106160000|2022-06-01 17:56:00|12541|12540|12542.6|12541.6|12543.1|12542.1|12539.9|12538.9|139
1654106170000|2022-06-01 17:56:10|12542.9|12541.9|12545.5|12544.5|12546.9|12545.9|12541|12540|231
1654106180000|2022-06-01 17:56:20|12545.6|12544.6|12550|12549|12550.4|12549.4|12544.9|12543.9|154
1654106190000|2022-06-01 17:56:30|12550.1|12549.1|12547.3|12546.3|12551.4|12550.4|12544.8|12543.8|209
1654106200000|2022-06-01 17:56:40|12546.5|12545.5|12542.9|12541.9|12546.5|12545.5|12541.6|12540.6|153
1654106210000|2022-06-01 17:56:50|12543|12542|12544|12543|12547.5|12546.5|12543|12542|129
1654106220000|2022-06-01 17:57:00|12543.9|12542.9|12543.1|12542.1|12545|12544|12542.5|12541.5|88
1654106230000|2022-06-01 17:57:10|12543.3|12542.3|12538.5|12537.5|12544.4|12543.4|12538.5|12537.5|134
1654106240000|2022-06-01 17:57:20|12538.9|12537.9|12548.1|12547.1|12548.3|12547.3|12538.9|12537.9|121
1654106250000|2022-06-01 17:57:30|12547.9|12546.9|12550.3|12549.3|12556.1|12555.1|12547.5|12546.5|355
1654106260000|2022-06-01 17:57:40|12550|12549|12553.6|12552.6|12554.4|12553.4|12548.9|12547.9|123
1654106270000|2022-06-01 17:57:50|12553.8|12552.8|12555.1|12554.1|12556|12555|12552.1|12551.1|84
1654106280000|2022-06-01 17:58:00|12555.3|12554.3|12562.6|12561.6|12562.8|12561.8|12552.9|12551.9|249
1654106290000|2022-06-01 17:58:10|12562.9|12561.9|12562.1|12561.1|12565|12564|12561.6|12560.6|313
1654106300000|2022-06-01 17:58:20|12561.9|12560.9|12565.8|12564.8|12567|12566|12561.8|12560.8|164
1654106310000|2022-06-01 17:58:30|12565.9|12564.9|12560.9|12559.9|12565.9|12564.9|12560.4|12559.4|127
1654106320000|2022-06-01 17:58:40|12560.6|12559.6|12556.1|12555.1|12561.1|12560.1|12555.4|12554.4|229
1654106330000|2022-06-01 17:58:50|12556.4|12555.4|12560.4|12559.4|12560.4|12559.4|12556.1|12555.1|106
1654106340000|2022-06-01 17:59:00|12560.1|12559.1|12559.5|12558.5|12563.6|12562.6|12559.5|12558.5|144
1654106350000|2022-06-01 17:59:10|12559.1|12558.1|12552.8|12551.8|12559.1|12558.1|12552.1|12551.1|120
1654106360000|2022-06-01 17:59:20|12551.9|12550.9|12555.9|12554.9|12557.3|12556.3|12551.3|12550.3|115
1654106370000|2022-06-01 17:59:30|12556|12555|12550.6|12549.6|12557.5|12556.5|12550.6|12549.6|162
1654106380000|2022-06-01 17:59:40|12550.8|12549.8|12548.4|12547.4|12551.6|12550.6|12547.6|12546.6|129
1654106390000|2022-06-01 17:59:50|12548.5|12547.5|12547.6|12546.6|12550.1|12549.1|12546.5|12545.5|169
1654106400000|2022-06-01 18:00:00|12547.8|12546.8|12545.4|12544.4|12547.8|12546.8|12542.4|12541.4|201
1654106410000|2022-06-01 18:00:10|12545.6|12544.6|12550|12549|12551.5|12550.5|12545.3|12544.3|149
1654106420000|2022-06-01 18:00:20|12550.6|12549.6|12559.9|12558.9|12561.4|12560.4|12550.4|12549.4|364
1654106430000|2022-06-01 18:00:30|12560|12559|12566.9|12565.9|12567.1|12566.1|12560|12559|205
1654106440000|2022-06-01 18:00:40|12566.4|12565.4|12558.1|12557.1|12566.4|12565.4|12557.6|12556.6|170
1654106450000|2022-06-01 18:00:50|12558.4|12557.4|12558.9|12557.9|12559.4|12558.4|12552.3|12551.3|219
1654106460000|2022-06-01 18:01:00|12558.8|12557.8|12553.4|12552.4|12558.8|12557.8|12551.1|12550.1|143
1654106470000|2022-06-01 18:01:10|12553.1|12552.1|12556.3|12555.3|12557.4|12556.4|12552.4|12551.4|59
1654106480000|2022-06-01 18:01:20|12556.4|12555.4|12552.1|12551.1|12557.4|12556.4|12551.8|12550.8|88
1654106490000|2022-06-01 18:01:30|12552.8|12551.8|12551.6|12550.6|12554.1|12553.1|12550.3|12549.3|98
1654106500000|2022-06-01 18:01:40|12551.8|12550.8|12551.1|12550.1|12553.5|12552.5|12550|12549|141
1654106510000|2022-06-01 18:01:50|12551|12550|12549.4|12548.4|12552|12551|12546.9|12545.9|90
1654106520000|2022-06-01 18:02:00|12549.1|12548.1|12544.1|12543.1|12549.4|12548.4|12543.1|12542.1|154
1654106530000|2022-06-01 18:02:10|12543.9|12542.9|12544.6|12543.6|12547.6|12546.6|12540.1|12539.1|192
1654106540000|2022-06-01 18:02:20|12544.5|12543.5|12548|12547|12548|12547|12542.6|12541.6|79
1654106550000|2022-06-01 18:02:30|12547.8|12546.8|12551.1|12550.1|12552.5|12551.5|12547.8|12546.8|237
1654106560000|2022-06-01 18:02:40|12551.4|12550.4|12549.9|12548.9|12551.4|12550.4|12543.8|12542.8|219
1654106570000|2022-06-01 18:02:50|12549.8|12548.8|12557.3|12556.3|12557.6|12556.6|12549.8|12548.8|169
1654106580000|2022-06-01 18:03:00|12557.4|12556.4|12550.6|12549.6|12558.6|12557.6|12550.4|12549.4|127
1654106590000|2022-06-01 18:03:10|12551.4|12550.4|12548|12547|12551.6|12550.6|12545.6|12544.6|127
1654106600000|2022-06-01 18:03:20|12548.9|12547.9|12547.5|12546.5|12548.9|12547.9|12544.9|12543.9|98
1654106610000|2022-06-01 18:03:30|12547.4|12546.4|12547.9|12546.9|12549.6|12548.6|12544.8|12543.8|157
1654106620000|2022-06-01 18:03:40|12548|12547|12553.4|12552.4|12554.4|12553.4|12547.9|12546.9|103
1654106630000|2022-06-01 18:03:50|12552.4|12551.4|12560.9|12559.9|12561.3|12560.3|12551.3|12550.3|225
1654106640000|2022-06-01 18:04:00|12561.1|12560.1|12558.1|12557.1|12562.9|12561.9|12556.9|12555.9|182
1654106650000|2022-06-01 18:04:10|12557.5|12556.5|12550.8|12549.8|12558.6|12557.6|12549.6|12548.6|175
1654106660000|2022-06-01 18:04:20|12550.6|12549.6|12558.3|12557.3|12558.6|12557.6|12550.4|12549.4|191
1654106670000|2022-06-01 18:04:30|12559|12558|12559.1|12558.1|12559.4|12558.4|12555.1|12554.1|152
1654106680000|2022-06-01 18:04:40|12559.4|12558.4|12561.8|12560.8|12563.1|12562.1|12557.9|12556.9|134
1654106690000|2022-06-01 18:04:50|12562.1|12561.1|12562.4|12561.4|12568.1|12567.1|12561.9|12560.9|519
1654106700000|2022-06-01 18:05:00|12562.3|12561.3|12567.1|12566.1|12569|12568|12556.9|12555.9|249
1654106710000|2022-06-01 18:05:10|12566.9|12565.9|12564.6|12563.6|12568.6|12567.6|12562.8|12561.8|168
1654106720000|2022-06-01 18:05:20|12564.4|12563.4|12564.4|12563.4|12565.9|12564.9|12561.9|12560.9|274
1654106730000|2022-06-01 18:05:30|12564.3|12563.3|12563.4|12562.4|12564.6|12563.6|12560.9|12559.9|106
1654106740000|2022-06-01 18:05:40|12563.6|12562.6|12571|12570|12571|12570|12563.6|12562.6|296
1654106750000|2022-06-01 18:05:50|12571.6|12570.6|12575.4|12574.4|12575.8|12574.8|12568.1|12567.1|345
1654106760000|2022-06-01 18:06:00|12575.3|12574.3|12571.9|12570.9|12575.5|12574.5|12566.1|12565.1|283
1654106770000|2022-06-01 18:06:10|12572.4|12571.4|12571.4|12570.4|12574.4|12573.4|12570.1|12569.1|160
1654106780000|2022-06-01 18:06:20|12571.6|12570.6|12566.9|12565.9|12573.6|12572.6|12566.6|12565.6|129
1654106790000|2022-06-01 18:06:30|12567|12566|12556.9|12555.9|12567|12566|12553.9|12552.9|349
1654106800000|2022-06-01 18:06:40|12556.1|12555.1|12557.8|12556.8|12557.8|12556.8|12553.9|12552.9|140
1654106810000|2022-06-01 18:06:50|12557.6|12556.6|12559.6|12558.6|12560|12559|12554.9|12553.9|141
1654106820000|2022-06-01 18:07:00|12560.1|12559.1|12554.6|12553.6|12562|12561|12553.8|12552.8|196
1654106830000|2022-06-01 18:07:10|12554.5|12553.5|12552.9|12551.9|12557.8|12556.8|12552.5|12551.5|110
1654106840000|2022-06-01 18:07:20|12553.1|12552.1|12552.6|12551.6|12554.9|12553.9|12552.1|12551.1|107
1654106850000|2022-06-01 18:07:30|12552.5|12551.5|12550.4|12549.4|12552.8|12551.8|12546.6|12545.6|304
1654106860000|2022-06-01 18:07:40|12550.5|12549.5|12549.9|12548.9|12554.9|12553.9|12549|12548|137
1654106870000|2022-06-01 18:07:50|12549.6|12548.6|12553.1|12552.1|12553.6|12552.6|12548.8|12547.8|76
1654106880000|2022-06-01 18:08:00|12553|12552|12556.5|12555.5|12558.6|12557.6|12551.4|12550.4|186
1654106890000|2022-06-01 18:08:10|12556.1|12555.1|12554.8|12553.8|12557.5|12556.5|12552|12551|62
1654106900000|2022-06-01 18:08:20|12553.9|12552.9|12555.1|12554.1|12558|12557|12553.8|12552.8|90
1654106910000|2022-06-01 18:08:30|12553.6|12552.6|12554.9|12553.9|12557.1|12556.1|12552.5|12551.5|121
1654106920000|2022-06-01 18:08:40|12555.1|12554.1|12553.9|12552.9|12555.8|12554.8|12550.4|12549.4|69
1654106930000|2022-06-01 18:08:50|12554.4|12553.4|12556.1|12555.1|12557.4|12556.4|12553.4|12552.4|89
1654106940000|2022-06-01 18:09:00|12555.9|12554.9|12557.6|12556.6|12557.9|12556.9|12552.1|12551.1|77
1654106950000|2022-06-01 18:09:10|12557.5|12556.5|12559.4|12558.4|12560.1|12559.1|12555.6|12554.6|82
1654106960000|2022-06-01 18:09:20|12559.9|12558.9|12563|12562|12563.8|12562.8|12558.6|12557.6|196
1654106970000|2022-06-01 18:09:30|12563.1|12562.1|12564.1|12563.1|12565.9|12564.9|12561.8|12560.8|134
1654106980000|2022-06-01 18:09:40|12563.9|12562.9|12566.1|12565.1|12568.9|12567.9|12563.6|12562.6|180
1654106990000|2022-06-01 18:09:50|12566.3|12565.3|12567.6|12566.6|12568.8|12567.8|12565.1|12564.1|213
1654107000000|2022-06-01 18:10:00|12566.1|12565.1|12567.5|12566.5|12569.8|12568.8|12566|12565|116
1654107010000|2022-06-01 18:10:10|12567.6|12566.6|12570.9|12569.9|12571.6|12570.6|12567.1|12566.1|135
1654107020000|2022-06-01 18:10:20|12570.6|12569.6|12565.8|12564.8|12572.9|12571.9|12565.4|12564.4|222
1654107030000|2022-06-01 18:10:30|12565.9|12564.9|12568.9|12567.9|12570.9|12569.9|12565.4|12564.4|219
1654107040000|2022-06-01 18:10:40|12569|12568|12563.8|12562.8|12569.9|12568.9|12563|12562|165
1654107050000|2022-06-01 18:10:50|12562.8|12561.8|12561.9|12560.9|12565|12564|12561.6|12560.6|238
1654107060000|2022-06-01 18:11:00|12562.1|12561.1|12555.5|12554.5|12562.8|12561.8|12555.5|12554.5|191
1654107070000|2022-06-01 18:11:10|12555.9|12554.9|12555.6|12554.6|12557.9|12556.9|12554.4|12553.4|122
1654107080000|2022-06-01 18:11:20|12555.5|12554.5|12553.9|12552.9|12557.1|12556.1|12552.9|12551.9|152
1654107090000|2022-06-01 18:11:30|12553.6|12552.6|12554.6|12553.6|12556.4|12555.4|12553.5|12552.5|114
1654107100000|2022-06-01 18:11:40|12554.4|12553.4|12556.6|12555.6|12558.4|12557.4|12554.3|12553.3|95
1654107110000|2022-06-01 18:11:50|12556.5|12555.5|12562.4|12561.4|12562.4|12561.4|12556.5|12555.5|59
1654107120000|2022-06-01 18:12:00|12562.3|12561.3|12558.6|12557.6|12562.4|12561.4|12556.8|12555.8|142
1654107130000|2022-06-01 18:12:10|12558.5|12557.5|12563|12562|12563.3|12562.3|12558.1|12557.1|97
1654107140000|2022-06-01 18:12:20|12562.8|12561.8|12564.9|12563.9|12568.8|12567.8|12562.8|12561.8|274
1654107150000|2022-06-01 18:12:30|12564.8|12563.8|12569.6|12568.6|12570.1|12569.1|12564.6|12563.6|66
1654107160000|2022-06-01 18:12:40|12569.5|12568.5|12565.4|12564.4|12569.5|12568.5|12562.6|12561.6|189
1654107170000|2022-06-01 18:12:50|12565.3|12564.3|12564.6|12563.6|12566|12565|12562.6|12561.6|40
1654107180000|2022-06-01 18:13:00|12564.5|12563.5|12567.4|12566.4|12568.9|12567.9|12564.5|12563.5|169
1654107190000|2022-06-01 18:13:10|12567.3|12566.3|12564.5|12563.5|12567.3|12566.3|12562|12561|69
1654107200000|2022-06-01 18:13:20|12564.4|12563.4|12568.4|12567.4|12568.6|12567.6|12562.9|12561.9|55
1654107210000|2022-06-01 18:13:30|12568.3|12567.3|12567.4|12566.4|12571.9|12570.9|12566.3|12565.3|108
1654107220000|2022-06-01 18:13:40|12567.1|12566.1|12568.5|12567.5|12568.9|12567.9|12566.1|12565.1|71
1654107230000|2022-06-01 18:13:50|12568.6|12567.6|12571.8|12570.8|12572.1|12571.1|12568.3|12567.3|91
1654107240000|2022-06-01 18:14:00|12571.6|12570.6|12580.4|12579.4|12582.5|12581.5|12569.6|12568.6|586
1654107250000|2022-06-01 18:14:10|12580.6|12579.6|12576.1|12575.1|12581.1|12580.1|12575|12574|220
1654107260000|2022-06-01 18:14:20|12576|12575|12573.4|12572.4|12579|12578|12573|12572|209
1654107270000|2022-06-01 18:14:30|12573.3|12572.3|12574.9|12573.9|12575.9|12574.9|12570.9|12569.9|146
1654107280000|2022-06-01 18:14:40|12575|12574|12571.8|12570.8|12575|12574|12569.9|12568.9|178
1654107290000|2022-06-01 18:14:50|12571.9|12570.9|12571.6|12570.6|12573.1|12572.1|12570.1|12569.1|42
1654107300000|2022-06-01 18:15:00|12571.8|12570.8|12570.1|12569.1|12573.6|12572.6|12564.4|12563.4|262
1654107310000|2022-06-01 18:15:10|12570.3|12569.3|12578|12577|12578|12577|12568.8|12567.8|197
1654107320000|2022-06-01 18:15:20|12577.5|12576.5|12577.9|12576.9|12578.4|12577.4|12574.5|12573.5|164
1654107330000|2022-06-01 18:15:30|12578.3|12577.3|12578.9|12577.9|12585.8|12584.8|12576|12575|373
1654107340000|2022-06-01 18:15:40|12579.1|12578.1|12581.1|12580.1|12581.4|12580.4|12577|12576|141
1654107350000|2022-06-01 18:15:50|12581|12580|12581.4|12580.4|12586.4|12585.4|12581|12580|188
1654107360000|2022-06-01 18:16:00|12581.1|12580.1|12575.4|12574.4|12582.1|12581.1|12575.1|12574.1|180
1654107370000|2022-06-01 18:16:10|12575.3|12574.3|12575.9|12574.9|12579.6|12578.6|12575.1|12574.1|150
1654107380000|2022-06-01 18:16:20|12576|12575|12580.8|12579.8|12580.8|12579.8|12575.4|12574.4|214
1654107390000|2022-06-01 18:16:30|12580.6|12579.6|12584.8|12583.8|12586.1|12585.1|12579.5|12578.5|256
1654107400000|2022-06-01 18:16:40|12584.9|12583.9|12586.3|12585.3|12587.4|12586.4|12584|12583|278
1654107410000|2022-06-01 18:16:50|12586.4|12585.4|12581.1|12580.1|12588.5|12587.5|12579.6|12578.6|170
1654107420000|2022-06-01 18:17:00|12581|12580|12574.4|12573.4|12581.6|12580.6|12574.4|12573.4|141
1654107430000|2022-06-01 18:17:10|12574.6|12573.6|12574.9|12573.9|12578.1|12577.1|12573.6|12572.6|125
1654107440000|2022-06-01 18:17:20|12575|12574|12574.9|12573.9|12575.5|12574.5|12572.6|12571.6|92
1654107450000|2022-06-01 18:17:30|12576.1|12575.1|12573.1|12572.1|12577.4|12576.4|12572.1|12571.1|139
1654107460000|2022-06-01 18:17:40|12573.3|12572.3|12574.6|12573.6|12574.8|12573.8|12571.9|12570.9|67
1654107470000|2022-06-01 18:17:50|12574.5|12573.5|12573.9|12572.9|12575.3|12574.3|12572.9|12571.9|39
1654107480000|2022-06-01 18:18:00|12573.8|12572.8|12568.1|12567.1|12573.8|12572.8|12566.6|12565.6|224
1654107490000|2022-06-01 18:18:10|12568.3|12567.3|12567.4|12566.4|12569.4|12568.4|12565.9|12564.9|90
1654107500000|2022-06-01 18:18:20|12567.5|12566.5|12567.4|12566.4|12568.3|12567.3|12565.9|12564.9|64
1654107510000|2022-06-01 18:18:30|12567.3|12566.3|12563.5|12562.5|12567.3|12566.3|12562|12561|207
1654107520000|2022-06-01 18:18:40|12563.6|12562.6|12565.6|12564.6|12567.3|12566.3|12562.1|12561.1|129
1654107530000|2022-06-01 18:18:50|12565.5|12564.5|12566.9|12565.9|12568.6|12567.6|12564.1|12563.1|114
1654107540000|2022-06-01 18:19:00|12567|12566|12560.3|12559.3|12567.1|12566.1|12559.8|12558.8|162
1654107550000|2022-06-01 18:19:10|12560|12559|12556.4|12555.4|12560.9|12559.9|12556.1|12555.1|279
1654107560000|2022-06-01 18:19:20|12556.3|12555.3|12559.6|12558.6|12560.1|12559.1|12556.3|12555.3|149
1654107570000|2022-06-01 18:19:30|12560.1|12559.1|12564.1|12563.1|12565|12564|12559.9|12558.9|219
1654107580000|2022-06-01 18:19:40|12564.4|12563.4|12565.5|12564.5|12568.5|12567.5|12563.6|12562.6|343
1654107590000|2022-06-01 18:19:50|12565.6|12564.6|12569.3|12568.3|12570.1|12569.1|12564.9|12563.9|79
1654107600000|2022-06-01 18:20:00|12568.9|12567.9|12568.6|12567.6|12570.6|12569.6|12563.3|12562.3|163
1654107610000|2022-06-01 18:20:10|12569|12568|12567.6|12566.6|12569.9|12568.9|12566|12565|240
1654107620000|2022-06-01 18:20:20|12568.1|12567.1|12565.1|12564.1|12568.4|12567.4|12562.8|12561.8|99
1654107630000|2022-06-01 18:20:30|12565.3|12564.3|12565.5|12564.5|12567.4|12566.4|12561.1|12560.1|93
1654107640000|2022-06-01 18:20:40|12565.4|12564.4|12562.1|12561.1|12566.3|12565.3|12561.3|12560.3|38
1654107650000|2022-06-01 18:20:50|12562.3|12561.3|12562|12561|12566.6|12565.6|12561.6|12560.6|64
1654107660000|2022-06-01 18:21:00|12561.9|12560.9|12563.9|12562.9|12564|12563|12560.1|12559.1|72
1654107670000|2022-06-01 18:21:10|12564.1|12563.1|12566.6|12565.6|12567.6|12566.6|12563.1|12562.1|57
1654107680000|2022-06-01 18:21:20|12566.8|12565.8|12569.8|12568.8|12572.1|12571.1|12566.3|12565.3|98
1654107690000|2022-06-01 18:21:30|12570.3|12569.3|12574.1|12573.1|12575.9|12574.9|12570.1|12569.1|160
1654107700000|2022-06-01 18:21:40|12574.3|12573.3|12573|12572|12576.6|12575.6|12572.3|12571.3|174
1654107710000|2022-06-01 18:21:50|12573.1|12572.1|12575.9|12574.9|12576.1|12575.1|12571.6|12570.6|137
1654107720000|2022-06-01 18:22:00|12576|12575|12577|12576|12578.8|12577.8|12575.4|12574.4|184
1654107730000|2022-06-01 18:22:10|12576.4|12575.4|12580.9|12579.9|12581|12580|12575.6|12574.6|198
1654107740000|2022-06-01 18:22:20|12581|12580|12579.6|12578.6|12581|12580|12577.4|12576.4|87
1654107750000|2022-06-01 18:22:30|12578.4|12577.4|12589.4|12588.4|12589.4|12588.4|12578.1|12577.1|325
1654107760000|2022-06-01 18:22:40|12589.6|12588.6|12591.4|12590.4|12591.4|12590.4|12586|12585|274
1654107770000|2022-06-01 18:22:50|12591.1|12590.1|12594.6|12593.6|12594.6|12593.6|12590.4|12589.4|284
1654107780000|2022-06-01 18:23:00|12594.8|12593.8|12611.6|12610.6|12612.4|12611.4|12593.1|12592.1|1051
1654107790000|2022-06-01 18:23:10|12611.5|12610.5|12613.6|12612.6|12613.6|12612.6|12609.1|12608.1|454
1654107800000|2022-06-01 18:23:20|12614.8|12613.8|12619.9|12618.9|12621.4|12620.4|12611.6|12610.6|666
1654107810000|2022-06-01 18:23:30|12620|12619|12614.6|12613.6|12620.1|12619.1|12608.8|12607.8|483
1654107820000|2022-06-01 18:23:40|12614.9|12613.9|12617.4|12616.4|12619.4|12618.4|12614.4|12613.4|229
1654107830000|2022-06-01 18:23:50|12617.6|12616.6|12613.1|12612.1|12617.8|12616.8|12610.6|12609.6|178
1654107840000|2022-06-01 18:24:00|12613.3|12612.3|12613.1|12612.1|12616.6|12615.6|12612.1|12611.1|226
1654107850000|2022-06-01 18:24:10|12613.3|12612.3|12609.8|12608.8|12614.4|12613.4|12609.4|12608.4|172
1654107860000|2022-06-01 18:24:20|12610.1|12609.1|12608.6|12607.6|12610.1|12609.1|12607.1|12606.1|195
1654107870000|2022-06-01 18:24:30|12608.8|12607.8|12609.3|12608.3|12611.3|12610.3|12608.6|12607.6|113
1654107880000|2022-06-01 18:24:40|12609.6|12608.6|12614.6|12613.6|12615.3|12614.3|12609.1|12608.1|122
1654107890000|2022-06-01 18:24:50|12614.8|12613.8|12617.4|12616.4|12617.6|12616.6|12613.4|12612.4|146
1654107900000|2022-06-01 18:25:00|12617.6|12616.6|12614.4|12613.4|12618.4|12617.4|12612.3|12611.3|242
1654107910000|2022-06-01 18:25:10|12614.6|12613.6|12615.1|12614.1|12616.8|12615.8|12611.9|12610.9|305
1654107920000|2022-06-01 18:25:20|12616|12615|12619.4|12618.4|12619.4|12618.4|12614|12613|303
1654107930000|2022-06-01 18:25:30|12619.5|12618.5|12628.1|12627.1|12628.9|12627.9|12619.1|12618.1|604
1654107940000|2022-06-01 18:25:40|12628.4|12627.4|12628.1|12627.1|12628.9|12627.9|12623|12622|330
1654107950000|2022-06-01 18:25:50|12627.8|12626.8|12630.6|12629.6|12630.6|12629.6|12625.9|12624.9|237
1654107960000|2022-06-01 18:26:00|12630.8|12629.8|12637.5|12636.5|12639.4|12638.4|12630.8|12629.8|785
1654107970000|2022-06-01 18:26:10|12637.4|12636.4|12635.3|12634.3|12638.1|12637.1|12633.6|12632.6|282
1654107980000|2022-06-01 18:26:20|12635.1|12634.1|12637.1|12636.1|12640|12639|12633.9|12632.9|288
1654107990000|2022-06-01 18:26:30|12637|12636|12640.8|12639.8|12640.9|12639.9|12637|12636|195
1654108000000|2022-06-01 18:26:40|12640.4|12639.4|12638.1|12637.1|12641.3|12640.3|12636.3|12635.3|295
1654108010000|2022-06-01 18:26:50|12638|12637|12633.6|12632.6|12640.5|12639.5|12632.9|12631.9|223
1654108020000|2022-06-01 18:27:00|12633.4|12632.4|12632.9|12631.9|12634.8|12633.8|12631|12630|222
1654108030000|2022-06-01 18:27:10|12634.4|12633.4|12634.3|12633.3|12634.6|12633.6|12631.9|12630.9|120
1654108040000|2022-06-01 18:27:20|12634.4|12633.4|12636.5|12635.5|12638.9|12637.9|12634.4|12633.4|298
1654108050000|2022-06-01 18:27:30|12636.4|12635.4|12639.4|12638.4|12641.3|12640.3|12636.4|12635.4|212
1654108060000|2022-06-01 18:27:40|12639.3|12638.3|12638.4|12637.4|12640.9|12639.9|12637.4|12636.4|181
1654108070000|2022-06-01 18:27:50|12638.3|12637.3|12638.4|12637.4|12640.6|12639.6|12637.5|12636.5|139
1654108080000|2022-06-01 18:28:00|12638.6|12637.6|12641.4|12640.4|12643|12642|12638.4|12637.4|237
1654108090000|2022-06-01 18:28:10|12641.1|12640.1|12635.1|12634.1|12642.8|12641.8|12634|12633|229
1654108100000|2022-06-01 18:28:20|12635.3|12634.3|12634.4|12633.4|12635.8|12634.8|12632.1|12631.1|199
1654108110000|2022-06-01 18:28:30|12634.5|12633.5|12633.1|12632.1|12634.9|12633.9|12631.5|12630.5|166
1654108120000|2022-06-01 18:28:40|12632.9|12631.9|12629.6|12628.6|12632.9|12631.9|12629.5|12628.5|133
1654108130000|2022-06-01 18:28:50|12629.5|12628.5|12630|12629|12630.5|12629.5|12628.1|12627.1|204
1654108140000|2022-06-01 18:29:00|12630.4|12629.4|12629.1|12628.1|12631.3|12630.3|12626.1|12625.1|296
1654108150000|2022-06-01 18:29:10|12628.6|12627.6|12635.4|12634.4|12635.9|12634.9|12628.4|12627.4|235
1654108160000|2022-06-01 18:29:20|12635.3|12634.3|12634.9|12633.9|12637.5|12636.5|12634.6|12633.6|148
1654108170000|2022-06-01 18:29:30|12635|12634|12635.4|12634.4|12637.6|12636.6|12634.9|12633.9|159
1654108180000|2022-06-01 18:29:40|12635.6|12634.6|12632.8|12631.8|12636.6|12635.6|12630.6|12629.6|148
1654108190000|2022-06-01 18:29:50|12632.9|12631.9|12632.9|12631.9|12634.1|12633.1|12629.1|12628.1|128
1654108200000|2022-06-01 18:30:00|12633.1|12632.1|12636.1|12635.1|12638.6|12637.6|12633|12632|205
1654108210000|2022-06-01 18:30:10|12636|12635|12636.3|12635.3|12636.5|12635.5|12632.3|12631.3|232
1654108220000|2022-06-01 18:30:20|12637|12636|12638.3|12637.3|12639.3|12638.3|12635.4|12634.4|164
1654108230000|2022-06-01 18:30:30|12638.1|12637.1|12635|12634|12638.5|12637.5|12633.9|12632.9|122
1654108240000|2022-06-01 18:30:40|12635.1|12634.1|12636.4|12635.4|12640.9|12639.9|12635.1|12634.1|253
1654108250000|2022-06-01 18:30:50|12636.5|12635.5|12635.9|12634.9|12638.4|12637.4|12634.6|12633.6|219
1654108260000|2022-06-01 18:31:00|12635.6|12634.6|12635.6|12634.6|12639|12638|12634.4|12633.4|210
1654108270000|2022-06-01 18:31:10|12635.4|12634.4|12631.9|12630.9|12637.9|12636.9|12631.3|12630.3|166
1654108280000|2022-06-01 18:31:20|12631.8|12630.8|12631.9|12630.9|12635.8|12634.8|12631.4|12630.4|108
1654108290000|2022-06-01 18:31:30|12631.8|12630.8|12634.6|12633.6|12635.1|12634.1|12630.4|12629.4|159
1654108300000|2022-06-01 18:31:40|12634.8|12633.8|12636.4|12635.4|12636.4|12635.4|12632.8|12631.8|81
1654108310000|2022-06-01 18:31:50|12636.3|12635.3|12633.3|12632.3|12637.8|12636.8|12632.1|12631.1|112
1654108320000|2022-06-01 18:32:00|12633.6|12632.6|12627.9|12626.9|12633.6|12632.6|12625.3|12624.3|334
1654108330000|2022-06-01 18:32:10|12627.8|12626.8|12628.3|12627.3|12629.1|12628.1|12625.6|12624.6|155
1654108340000|2022-06-01 18:32:20|12628.5|12627.5|12634.9|12633.9|12635.5|12634.5|12627.1|12626.1|192
1654108350000|2022-06-01 18:32:30|12635|12634|12630.5|12629.5|12636.6|12635.6|12630|12629|151
1654108360000|2022-06-01 18:32:40|12630.4|12629.4|12629.6|12628.6|12630.9|12629.9|12628|12627|108
1654108370000|2022-06-01 18:32:50|12629.4|12628.4|12633.1|12632.1|12633.6|12632.6|12629.4|12628.4|111
1654108380000|2022-06-01 18:33:00|12633.3|12632.3|12635.9|12634.9|12635.9|12634.9|12632.8|12631.8|103
1654108390000|2022-06-01 18:33:10|12635.8|12634.8|12633.5|12632.5|12636.1|12635.1|12632.6|12631.6|77
1654108400000|2022-06-01 18:33:20|12633.6|12632.6|12639.6|12638.6|12640.3|12639.3|12633.5|12632.5|139
1654108410000|2022-06-01 18:33:30|12640|12639|12638.6|12637.6|12640.9|12639.9|12636.4|12635.4|122
1654108420000|2022-06-01 18:33:40|12638.5|12637.5|12635.1|12634.1|12639.1|12638.1|12634.6|12633.6|86
1654108430000|2022-06-01 18:33:50|12635.4|12634.4|12632.6|12631.6|12635.9|12634.9|12632.5|12631.5|248
1654108440000|2022-06-01 18:34:00|12632.8|12631.8|12635.1|12634.1|12636.1|12635.1|12630.1|12629.1|202
1654108450000|2022-06-01 18:34:10|12635.4|12634.4|12637.4|12636.4|12639|12638|12634.8|12633.8|134
1654108460000|2022-06-01 18:34:20|12637.6|12636.6|12636.1|12635.1|12640.4|12639.4|12636|12635|100
1654108470000|2022-06-01 18:34:30|12636.4|12635.4|12636|12635|12637.9|12636.9|12635.4|12634.4|108
1654108480000|2022-06-01 18:34:40|12636.1|12635.1|12635.6|12634.6|12638.1|12637.1|12634.3|12633.3|106
1654108490000|2022-06-01 18:34:50|12635.8|12634.8|12637|12636|12638.3|12637.3|12635.8|12634.8|81
1654108500000|2022-06-01 18:35:00|12636.6|12635.6|12637.3|12636.3|12638.5|12637.5|12633.8|12632.8|144
1654108510000|2022-06-01 18:35:10|12637.4|12636.4|12635.1|12634.1|12637.6|12636.6|12632.3|12631.3|134
1654108520000|2022-06-01 18:35:20|12635.3|12634.3|12638.1|12637.1|12638.9|12637.9|12635|12634|87
1654108530000|2022-06-01 18:35:30|12638.3|12637.3|12643.1|12642.1|12643.6|12642.6|12638.1|12637.1|374
1654108540000|2022-06-01 18:35:40|12642.6|12641.6|12634.6|12633.6|12644.9|12643.9|12634.6|12633.6|296
1654108550000|2022-06-01 18:35:50|12634.5|12633.5|12633|12632|12636.6|12635.6|12632.4|12631.4|222
1654108560000|2022-06-01 18:36:00|12633.1|12632.1|12631.1|12630.1|12633.9|12632.9|12630.3|12629.3|334
1654108570000|2022-06-01 18:36:10|12631|12630|12633.5|12632.5|12633.9|12632.9|12629.9|12628.9|100
1654108580000|2022-06-01 18:36:20|12633.6|12632.6|12629.1|12628.1|12634.3|12633.3|12628.9|12627.9|149
1654108590000|2022-06-01 18:36:30|12629|12628|12630.6|12629.6|12631.4|12630.4|12629|12628|112
1654108600000|2022-06-01 18:36:40|12629.6|12628.6|12633.8|12632.8|12634|12633|12628.9|12627.9|116
1654108610000|2022-06-01 18:36:50|12634.5|12633.5|12636.8|12635.8|12639|12638|12634.5|12633.5|197
1654108620000|2022-06-01 18:37:00|12636.6|12635.6|12634.6|12633.6|12639.9|12638.9|12634.4|12633.4|163
1654108630000|2022-06-01 18:37:10|12634.9|12633.9|12635.5|12634.5|12638.3|12637.3|12634.8|12633.8|100
1654108640000|2022-06-01 18:37:20|12636.3|12635.3|12646.6|12645.6|12647.8|12646.8|12634.9|12633.9|299
1654108650000|2022-06-01 18:37:30|12646.8|12645.8|12651|12650|12651.3|12650.3|12642.8|12641.8|377
1654108660000|2022-06-01 18:37:40|12651.1|12650.1|12647.4|12646.4|12651.6|12650.6|12646.6|12645.6|203
1654108670000|2022-06-01 18:37:50|12647.5|12646.5|12643.4|12642.4|12647.5|12646.5|12642.8|12641.8|118
1654108680000|2022-06-01 18:38:00|12643.5|12642.5|12645.8|12644.8|12647.8|12646.8|12641.3|12640.3|189
1654108690000|2022-06-01 18:38:10|12645.5|12644.5|12644.9|12643.9|12646.1|12645.1|12642.6|12641.6|86
1654108700000|2022-06-01 18:38:20|12644.8|12643.8|12641.9|12640.9|12645.8|12644.8|12641.8|12640.8|103
1654108710000|2022-06-01 18:38:30|12641.8|12640.8|12641.6|12640.6|12643.4|12642.4|12640.1|12639.1|94
1654108720000|2022-06-01 18:38:40|12641.8|12640.8|12642.1|12641.1|12643|12642|12639.8|12638.8|76
1654108730000|2022-06-01 18:38:50|12642|12641|12641.1|12640.1|12644.5|12643.5|12640.8|12639.8|96
1654108740000|2022-06-01 18:39:00|12640.9|12639.9|12635.4|12634.4|12641|12640|12635.3|12634.3|309
1654108750000|2022-06-01 18:39:10|12635.3|12634.3|12635.6|12634.6|12637|12636|12633.8|12632.8|148
1654108760000|2022-06-01 18:39:20|12635.8|12634.8|12633.9|12632.9|12637.1|12636.1|12633.8|12632.8|141
1654108770000|2022-06-01 18:39:30|12633.8|12632.8|12632.6|12631.6|12635.4|12634.4|12631.1|12630.1|143
1654108780000|2022-06-01 18:39:40|12632.5|12631.5|12631.3|12630.3|12633.3|12632.3|12631|12630|103
1654108790000|2022-06-01 18:39:50|12631.4|12630.4|12624.9|12623.9|12631.5|12630.5|12624.9|12623.9|349
1654108800000|2022-06-01 18:40:00|12625.4|12624.4|12626.1|12625.1|12630.4|12629.4|12624.4|12623.4|321
1654108810000|2022-06-01 18:40:10|12626.3|12625.3|12625|12624|12627.6|12626.6|12623|12622|178
1654108820000|2022-06-01 18:40:20|12625.1|12624.1|12627.5|12626.5|12633.1|12632.1|12625.1|12624.1|270
1654108830000|2022-06-01 18:40:30|12627.6|12626.6|12627.6|12626.6|12629.5|12628.5|12626.9|12625.9|189
1654108840000|2022-06-01 18:40:40|12627.9|12626.9|12630.4|12629.4|12632.1|12631.1|12627.6|12626.6|138
1654108850000|2022-06-01 18:40:50|12630.1|12629.1|12635.4|12634.4|12636.4|12635.4|12629.5|12628.5|228
1654108860000|2022-06-01 18:41:00|12635.5|12634.5|12632.4|12631.4|12636.9|12635.9|12631.3|12630.3|185
1654108870000|2022-06-01 18:41:10|12632.9|12631.9|12629.1|12628.1|12633.8|12632.8|12628.6|12627.6|220
1654108880000|2022-06-01 18:41:20|12629.3|12628.3|12633.1|12632.1|12633.1|12632.1|12628.4|12627.4|97
1654108890000|2022-06-01 18:41:30|12633.3|12632.3|12632.8|12631.8|12634|12633|12630.5|12629.5|126
1654108900000|2022-06-01 18:41:40|12632.6|12631.6|12633.5|12632.5|12634.6|12633.6|12631.4|12630.4|44
1654108910000|2022-06-01 18:41:50|12633.6|12632.6|12632.1|12631.1|12633.6|12632.6|12631.1|12630.1|95
1654108920000|2022-06-01 18:42:00|12632.3|12631.3|12635.4|12634.4|12637.1|12636.1|12632.3|12631.3|186
1654108930000|2022-06-01 18:42:10|12635.5|12634.5|12638.4|12637.4|12638.6|12637.6|12634.1|12633.1|215
1654108940000|2022-06-01 18:42:20|12638.1|12637.1|12640.6|12639.6|12640.6|12639.6|12635.9|12634.9|172
1654108950000|2022-06-01 18:42:30|12640.5|12639.5|12639.9|12638.9|12641.3|12640.3|12637.8|12636.8|144
1654108960000|2022-06-01 18:42:40|12640.1|12639.1|12643.6|12642.6|12645.9|12644.9|12639.4|12638.4|227
1654108970000|2022-06-01 18:42:50|12643.8|12642.8|12649.5|12648.5|12650|12649|12643.4|12642.4|300
1654108980000|2022-06-01 18:43:00|12649.9|12648.9|12646.1|12645.1|12650.6|12649.6|12646|12645|218
1654108990000|2022-06-01 18:43:10|12646|12645|12650.1|12649.1|12651.4|12650.4|12645.8|12644.8|185
1654109000000|2022-06-01 18:43:20|12650.3|12649.3|12648.9|12647.9|12651.6|12650.6|12648.6|12647.6|96
1654109010000|2022-06-01 18:43:30|12648.8|12647.8|12647.9|12646.9|12649.4|12648.4|12645.9|12644.9|153
1654109020000|2022-06-01 18:43:40|12647.8|12646.8|12653.4|12652.4|12653.6|12652.6|12647.1|12646.1|380
1654109030000|2022-06-01 18:43:50|12653.3|12652.3|12651.4|12650.4|12653.5|12652.5|12650.6|12649.6|241
1654109040000|2022-06-01 18:44:00|12651.6|12650.6|12649.6|12648.6|12653.6|12652.6|12649.1|12648.1|164
1654109050000|2022-06-01 18:44:10|12649.9|12648.9|12648.9|12647.9|12655.4|12654.4|12647.4|12646.4|316
1654109060000|2022-06-01 18:44:20|12648.6|12647.6|12646.4|12645.4|12648.6|12647.6|12645.1|12644.1|177
1654109070000|2022-06-01 18:44:30|12646.5|12645.5|12652.3|12651.3|12652.3|12651.3|12646.3|12645.3|123
1654109080000|2022-06-01 18:44:40|12652.1|12651.1|12651.9|12650.9|12652.4|12651.4|12649.6|12648.6|103
1654109090000|2022-06-01 18:44:50|12652|12651|12653.5|12652.5|12654|12653|12650.3|12649.3|149
1654109100000|2022-06-01 18:45:00|12653|12652|12654.3|12653.3|12658.5|12657.5|12651.5|12650.5|456
1654109110000|2022-06-01 18:45:10|12654|12653|12649.6|12648.6|12654.1|12653.1|12649.3|12648.3|168
1654109120000|2022-06-01 18:45:20|12649.8|12648.8|12649.6|12648.6|12653.6|12652.6|12647.3|12646.3|190
1654109130000|2022-06-01 18:45:30|12648.6|12647.6|12647.9|12646.9|12649.3|12648.3|12646.4|12645.4|129
1654109140000|2022-06-01 18:45:40|12648|12647|12644.9|12643.9|12650.5|12649.5|12644.9|12643.9|222
1654109150000|2022-06-01 18:45:50|12645|12644|12642.4|12641.4|12645|12644|12640.8|12639.8|246
1654109160000|2022-06-01 18:46:00|12643|12642|12640.6|12639.6|12643.9|12642.9|12640|12639|189
1654109170000|2022-06-01 18:46:10|12640.5|12639.5|12643.3|12642.3|12643.3|12642.3|12639.6|12638.6|122
1654109180000|2022-06-01 18:46:20|12643.5|12642.5|12636.1|12635.1|12643.6|12642.6|12635.3|12634.3|327
1654109190000|2022-06-01 18:46:30|12636.3|12635.3|12636.4|12635.4|12638|12637|12633.6|12632.6|175
1654109200000|2022-06-01 18:46:40|12637.4|12636.4|12639.4|12638.4|12639.6|12638.6|12637.1|12636.1|109
1654109210000|2022-06-01 18:46:50|12639.6|12638.6|12641.3|12640.3|12641.4|12640.4|12637.6|12636.6|195
1654109220000|2022-06-01 18:47:00|12641.4|12640.4|12642.9|12641.9|12643|12642|12638.4|12637.4|210
1654109230000|2022-06-01 18:47:10|12642.8|12641.8|12644.4|12643.4|12644.4|12643.4|12641.8|12640.8|61
1654109240000|2022-06-01 18:47:20|12644.5|12643.5|12645.1|12644.1|12648.1|12647.1|12644.5|12643.5|155
1654109250000|2022-06-01 18:47:30|12645.3|12644.3|12646.4|12645.4|12647.3|12646.3|12643.4|12642.4|79
1654109260000|2022-06-01 18:47:40|12646.9|12645.9|12644.4|12643.4|12647.4|12646.4|12643.1|12642.1|73
1654109270000|2022-06-01 18:47:50|12644.5|12643.5|12638.1|12637.1|12645|12644|12637.4|12636.4|120
1654109280000|2022-06-01 18:48:00|12637.9|12636.9|12636.1|12635.1|12642|12641|12635.6|12634.6|122
1654109290000|2022-06-01 18:48:10|12636.3|12635.3|12633.6|12632.6|12637.8|12636.8|12631.1|12630.1|178
1654109300000|2022-06-01 18:48:20|12633.9|12632.9|12630.3|12629.3|12633.9|12632.9|12629.5|12628.5|182
1654109310000|2022-06-01 18:48:30|12630.4|12629.4|12631.4|12630.4|12632|12631|12628.5|12627.5|178
1654109320000|2022-06-01 18:48:40|12631.3|12630.3|12631.1|12630.1|12632.6|12631.6|12629.4|12628.4|108
1654109330000|2022-06-01 18:48:50|12631|12630|12631.9|12630.9|12633.9|12632.9|12629.5|12628.5|88
1654109340000|2022-06-01 18:49:00|12631.8|12630.8|12634.4|12633.4|12636.8|12635.8|12630.9|12629.9|345
1654109350000|2022-06-01 18:49:10|12634.5|12633.5|12642.3|12641.3|12642.4|12641.4|12634.5|12633.5|266
1654109360000|2022-06-01 18:49:20|12642.5|12641.5|12643.4|12642.4|12644.5|12643.5|12641.8|12640.8|235
1654109370000|2022-06-01 18:49:30|12643.5|12642.5|12640.3|12639.3|12643.8|12642.8|12636.9|12635.9|159
1654109380000|2022-06-01 18:49:40|12640|12639|12635|12634|12640|12639|12635|12634|267
1654109390000|2022-06-01 18:49:50|12634.5|12633.5|12635.6|12634.6|12638.4|12637.4|12633.5|12632.5|240
1654109400000|2022-06-01 18:50:00|12635.8|12634.8|12628.3|12627.3|12637.6|12636.6|12627.9|12626.9|292
1654109410000|2022-06-01 18:50:10|12628.4|12627.4|12625.3|12624.3|12632.6|12631.6|12624.4|12623.4|284
1654109420000|2022-06-01 18:50:20|12625.1|12624.1|12628.6|12627.6|12629.5|12628.5|12625.1|12624.1|179
1654109430000|2022-06-01 18:50:30|12628.8|12627.8|12625.1|12624.1|12629.8|12628.8|12624|12623|167
1654109440000|2022-06-01 18:50:40|12624.9|12623.9|12623.4|12622.4|12627.9|12626.9|12619.6|12618.6|217
1654109450000|2022-06-01 18:50:50|12623.3|12622.3|12624.1|12623.1|12624.1|12623.1|12620.1|12619.1|165
1654109460000|2022-06-01 18:51:00|12623.9|12622.9|12617.9|12616.9|12624.1|12623.1|12617.4|12616.4|281
1654109470000|2022-06-01 18:51:10|12617.8|12616.8|12619.8|12618.8|12619.8|12618.8|12611|12610|431
1654109480000|2022-06-01 18:51:20|12620.3|12619.3|12617.4|12616.4|12620.3|12619.3|12611.5|12610.5|243
1654109490000|2022-06-01 18:51:30|12617.1|12616.1|12621.8|12620.8|12622.1|12621.1|12616.9|12615.9|219
1654109500000|2022-06-01 18:51:40|12621.9|12620.9|12622.1|12621.1|12623.3|12622.3|12618.6|12617.6|144
1654109510000|2022-06-01 18:51:50|12621.9|12620.9|12619.8|12618.8|12622.5|12621.5|12618.5|12617.5|138
1654109520000|2022-06-01 18:52:00|12619.4|12618.4|12616.1|12615.1|12620.3|12619.3|12614.6|12613.6|396
1654109530000|2022-06-01 18:52:10|12616.3|12615.3|12617.1|12616.1|12619.3|12618.3|12614.4|12613.4|102
1654109540000|2022-06-01 18:52:20|12617.3|12616.3|12621.6|12620.6|12625.3|12624.3|12616.6|12615.6|179
1654109550000|2022-06-01 18:52:30|12621.8|12620.8|12622.9|12621.9|12624.9|12623.9|12620.9|12619.9|177
1654109560000|2022-06-01 18:52:40|12623.1|12622.1|12621.9|12620.9|12623.6|12622.6|12620.1|12619.1|268
1654109570000|2022-06-01 18:52:50|12622|12621|12627.1|12626.1|12628.6|12627.6|12622|12621|226
1654109580000|2022-06-01 18:53:00|12627.3|12626.3|12628.1|12627.1|12629|12628|12624.9|12623.9|122
1654109590000|2022-06-01 18:53:10|12628.3|12627.3|12628.9|12627.9|12634.9|12633.9|12628.3|12627.3|272
1654109600000|2022-06-01 18:53:20|12629.1|12628.1|12627|12626|12630.4|12629.4|12625.6|12624.6|142
1654109610000|2022-06-01 18:53:30|12626.9|12625.9|12620.6|12619.6|12627.4|12626.4|12620.1|12619.1|106
1654109620000|2022-06-01 18:53:40|12620.5|12619.5|12618.6|12617.6|12621.5|12620.5|12616.4|12615.4|97
1654109630000|2022-06-01 18:53:50|12619.6|12618.6|12622.6|12621.6|12623.3|12622.3|12617.5|12616.5|94
1654109640000|2022-06-01 18:54:00|12622.8|12621.8|12620.1|12619.1|12623|12622|12619.9|12618.9|18
1654109650000|2022-06-01 18:54:10|12622.5|12621.5|12617.1|12616.1|12622.9|12621.9|12615.8|12614.8|121
1654109660000|2022-06-01 18:54:20|12616.9|12615.9|12613.1|12612.1|12619.6|12618.6|12612.3|12611.3|128
1654109670000|2022-06-01 18:54:30|12613|12612|12612.9|12611.9|12615.5|12614.5|12611.9|12610.9|146
1654109680000|2022-06-01 18:54:40|12612.6|12611.6|12610.8|12609.8|12614.1|12613.1|12609.5|12608.5|163
1654109690000|2022-06-01 18:54:50|12610.9|12609.9|12612.4|12611.4|12614.6|12613.6|12610.9|12609.9|221
1654109700000|2022-06-01 18:55:00|12612.5|12611.5|12617.5|12616.5|12617.6|12616.6|12612.4|12611.4|169
1654109710000|2022-06-01 18:55:10|12617.4|12616.4|12618.3|12617.3|12621.6|12620.6|12617|12616|276
1654109720000|2022-06-01 18:55:20|12618|12617|12622.8|12621.8|12623.3|12622.3|12616.9|12615.9|172
1654109730000|2022-06-01 18:55:30|12622.9|12621.9|12623.1|12622.1|12626.1|12625.1|12622.5|12621.5|148
1654109740000|2022-06-01 18:55:40|12623.4|12622.4|12621.3|12620.3|12624.6|12623.6|12618.9|12617.9|90
1654109750000|2022-06-01 18:55:50|12621.4|12620.4|12621|12620|12622.5|12621.5|12618.4|12617.4|148
1654109760000|2022-06-01 18:56:00|12622.1|12621.1|12612.9|12611.9|12622.1|12621.1|12612.4|12611.4|175
1654109770000|2022-06-01 18:56:10|12612.8|12611.8|12616.6|12615.6|12617.6|12616.6|12611.8|12610.8|120
1654109780000|2022-06-01 18:56:20|12616.5|12615.5|12615.4|12614.4|12619|12618|12614.1|12613.1|81
1654109790000|2022-06-01 18:56:30|12615.5|12614.5|12616.9|12615.9|12617.8|12616.8|12614.5|12613.5|51
1654109800000|2022-06-01 18:56:40|12617|12616|12616.1|12615.1|12620.1|12619.1|12615.8|12614.8|100
1654109810000|2022-06-01 18:56:50|12616.4|12615.4|12613.8|12612.8|12616.9|12615.9|12611.6|12610.6|147
1654109820000|2022-06-01 18:57:00|12613.4|12612.4|12607.3|12606.3|12613.9|12612.9|12605.5|12604.5|366
1654109830000|2022-06-01 18:57:10|12607.6|12606.6|12606.9|12605.9|12608.3|12607.3|12602.5|12601.5|275
1654109840000|2022-06-01 18:57:20|12606.6|12605.6|12604.9|12603.9|12607.3|12606.3|12604|12603|102
1654109850000|2022-06-01 18:57:30|12604.8|12603.8|12602.1|12601.1|12605.5|12604.5|12600.9|12599.9|215
1654109860000|2022-06-01 18:57:40|12601.9|12600.9|12598|12597|12604.4|12603.4|12596.9|12595.9|328
1654109870000|2022-06-01 18:57:50|12597.8|12596.8|12598.3|12597.3|12602.9|12601.9|12597|12596|163
1654109880000|2022-06-01 18:58:00|12598.4|12597.4|12599.6|12598.6|12601.5|12600.5|12598.1|12597.1|117
1654109890000|2022-06-01 18:58:10|12599.8|12598.8|12606.1|12605.1|12606.1|12605.1|12599.8|12598.8|167
1654109900000|2022-06-01 18:58:20|12606|12605|12608|12607|12608|12607|12604.4|12603.4|142
1654109910000|2022-06-01 18:58:30|12607.9|12606.9|12604.9|12603.9|12607.9|12606.9|12603.5|12602.5|165
1654109920000|2022-06-01 18:58:40|12605|12604|12609.4|12608.4|12610|12609|12604.1|12603.1|164
1654109930000|2022-06-01 18:58:50|12609.1|12608.1|12606.6|12605.6|12609.6|12608.6|12606.1|12605.1|67
1654109940000|2022-06-01 18:59:00|12606.8|12605.8|12607.4|12606.4|12608.9|12607.9|12604.8|12603.8|80
1654109950000|2022-06-01 18:59:10|12607|12606|12608.4|12607.4|12608.4|12607.4|12605.4|12604.4|84
1654109960000|2022-06-01 18:59:20|12608.5|12607.5|12606.6|12605.6|12608.8|12607.8|12605|12604|51
1654109970000|2022-06-01 18:59:30|12606.8|12605.8|12609.1|12608.1|12610.1|12609.1|12606.8|12605.8|105
1654109980000|2022-06-01 18:59:40|12609|12608|12610.1|12609.1|12615.3|12614.3|12608.9|12607.9|232
1654109990000|2022-06-01 18:59:50|12611.1|12610.1|12609.5|12608.5|12612|12611|12608.3|12607.3|55
1654110000000|2022-06-01 19:00:00|12609.6|12608.6|12611.4|12610.4|12615.1|12614.1|12609.4|12608.4|171
1654110010000|2022-06-01 19:00:10|12611.3|12610.3|12607.1|12606.1|12613.6|12612.6|12606.1|12605.1|247
1654110020000|2022-06-01 19:00:20|12606.9|12605.9|12606.3|12605.3|12608.8|12607.8|12602.1|12601.1|169
1654110030000|2022-06-01 19:00:30|12606.6|12605.6|12604.4|12603.4|12607.6|12606.6|12602|12601|92
1654110040000|2022-06-01 19:00:40|12604.6|12603.6|12605.5|12604.5|12606.8|12605.8|12601.8|12600.8|115
1654110050000|2022-06-01 19:00:50|12605.6|12604.6|12605.6|12604.6|12608.6|12607.6|12604.1|12603.1|73
1654110060000|2022-06-01 19:01:00|12606.1|12605.1|12611.4|12610.4|12611.9|12610.9|12606.1|12605.1|80
1654110070000|2022-06-01 19:01:10|12611.5|12610.5|12614.6|12613.6|12616.3|12615.3|12609.9|12608.9|273
1654110080000|2022-06-01 19:01:20|12615.4|12614.4|12614.6|12613.6|12615.8|12614.8|12611.6|12610.6|110
1654110090000|2022-06-01 19:01:30|12614.8|12613.8|12617.3|12616.3|12617.3|12616.3|12613.8|12612.8|76
1654110100000|2022-06-01 19:01:40|12617.1|12616.1|12615.8|12614.8|12620.9|12619.9|12615.5|12614.5|350
1654110110000|2022-06-01 19:01:50|12615.5|12614.5|12618.6|12617.6|12619.1|12618.1|12614.9|12613.9|134
1654110120000|2022-06-01 19:02:00|12618.8|12617.8|12620.4|12619.4|12621.1|12620.1|12618.6|12617.6|135
1654110130000|2022-06-01 19:02:10|12620.6|12619.6|12616.8|12615.8|12620.9|12619.9|12614.9|12613.9|225
1654110140000|2022-06-01 19:02:20|12616|12615|12618.5|12617.5|12619.8|12618.8|12615.4|12614.4|80
1654110150000|2022-06-01 19:02:30|12618.4|12617.4|12612.6|12611.6|12618.4|12617.4|12611.5|12610.5|107
1654110160000|2022-06-01 19:02:40|12612.8|12611.8|12608.1|12607.1|12614|12613|12608.1|12607.1|87
1654110170000|2022-06-01 19:02:50|12608.3|12607.3|12606.5|12605.5|12608.6|12607.6|12604.9|12603.9|162
1654110180000|2022-06-01 19:03:00|12606.6|12605.6|12603.5|12602.5|12608.1|12607.1|12602.9|12601.9|340
1654110190000|2022-06-01 19:03:10|12603.4|12602.4|12592.6|12591.6|12604|12603|12591.4|12590.4|500
1654110200000|2022-06-01 19:03:20|12592.4|12591.4|12590.8|12589.8|12593.6|12592.6|12588|12587|350
1654110210000|2022-06-01 19:03:30|12592.1|12591.1|12583.4|12582.4|12592.6|12591.6|12583.1|12582.1|236
1654110220000|2022-06-01 19:03:40|12583.3|12582.3|12582.6|12581.6|12586.1|12585.1|12582.6|12581.6|272
1654110230000|2022-06-01 19:03:50|12582.5|12581.5|12586.5|12585.5|12587|12586|12581.9|12580.9|123
1654110240000|2022-06-01 19:04:00|12586.6|12585.6|12589.8|12588.8|12590.6|12589.6|12586.4|12585.4|183
1654110250000|2022-06-01 19:04:10|12590|12589|12594.8|12593.8|12596.1|12595.1|12589.4|12588.4|210
1654110260000|2022-06-01 19:04:20|12594.9|12593.9|12596.4|12595.4|12596.6|12595.6|12593.4|12592.4|147
1654110270000|2022-06-01 19:04:30|12596.5|12595.5|12598.8|12597.8|12599.6|12598.6|12594.9|12593.9|188
1654110280000|2022-06-01 19:04:40|12598.9|12597.9|12597.5|12596.5|12600.4|12599.4|12595.8|12594.8|115
1654110290000|2022-06-01 19:04:50|12597.6|12596.6|12597|12596|12597.6|12596.6|12594.9|12593.9|111
1654110300000|2022-06-01 19:05:00|12596.9|12595.9|12599.6|12598.6|12599.8|12598.8|12594|12593|232
1654110310000|2022-06-01 19:05:10|12600.4|12599.4|12606.4|12605.4|12608.6|12607.6|12600.4|12599.4|525
1654110320000|2022-06-01 19:05:20|12606.5|12605.5|12600.1|12599.1|12608.1|12607.1|12600.1|12599.1|186
1654110330000|2022-06-01 19:05:30|12600.4|12599.4|12602.5|12601.5|12604.9|12603.9|12600.4|12599.4|96
1654110340000|2022-06-01 19:05:40|12602.4|12601.4|12604.9|12603.9|12606.6|12605.6|12602.1|12601.1|45
1654110350000|2022-06-01 19:05:50|12605|12604|12606.9|12605.9|12607|12606|12603.9|12602.9|82
1654110360000|2022-06-01 19:06:00|12607|12606|12607.9|12606.9|12608|12607|12604.9|12603.9|116
1654110370000|2022-06-01 19:06:10|12609.5|12608.5|12613.6|12612.6|12615.4|12614.4|12609.4|12608.4|383
1654110380000|2022-06-01 19:06:20|12614.1|12613.1|12616|12615|12617.1|12616.1|12612.9|12611.9|282
1654110390000|2022-06-01 19:06:30|12616.4|12615.4|12613.6|12612.6|12617.4|12616.4|12613.3|12612.3|191
1654110400000|2022-06-01 19:06:40|12613.5|12612.5|12616.5|12615.5|12617.5|12616.5|12612.9|12611.9|139
1654110410000|2022-06-01 19:06:50|12616.4|12615.4|12617|12616|12619.8|12618.8|12616.4|12615.4|232
1654110420000|2022-06-01 19:07:00|12616.9|12615.9|12618.4|12617.4|12618.5|12617.5|12611.8|12610.8|276
1654110430000|2022-06-01 19:07:10|12618.5|12617.5|12613.8|12612.8|12619|12618|12613.1|12612.1|129
1654110440000|2022-06-01 19:07:20|12612.6|12611.6|12612.6|12611.6|12614.4|12613.4|12610.6|12609.6|119
1654110450000|2022-06-01 19:07:30|12612.4|12611.4|12613.8|12612.8|12615.4|12614.4|12611.6|12610.6|63
1654110460000|2022-06-01 19:07:40|12613.6|12612.6|12610.9|12609.9|12613.6|12612.6|12610.4|12609.4|80
1654110470000|2022-06-01 19:07:50|12610.8|12609.8|12614.1|12613.1|12614.1|12613.1|12609.6|12608.6|85
1654110480000|2022-06-01 19:08:00|12614.6|12613.6|12618.8|12617.8|12619|12618|12613.9|12612.9|127
1654110490000|2022-06-01 19:08:10|12619.1|12618.1|12625.9|12624.9|12626|12625|12618.9|12617.9|326
1654110500000|2022-06-01 19:08:20|12626.6|12625.6|12623.9|12622.9|12626.6|12625.6|12621.1|12620.1|209
1654110510000|2022-06-01 19:08:30|12624|12623|12620.8|12619.8|12625.8|12624.8|12620.4|12619.4|83
1654110520000|2022-06-01 19:08:40|12620.6|12619.6|12616.1|12615.1|12622.1|12621.1|12615.1|12614.1|136
1654110530000|2022-06-01 19:08:50|12616.4|12615.4|12617.6|12616.6|12620.9|12619.9|12616.1|12615.1|78
1654110540000|2022-06-01 19:09:00|12618.3|12617.3|12621|12620|12621|12620|12614.9|12613.9|123
1654110550000|2022-06-01 19:09:10|12621.1|12620.1|12620.6|12619.6|12621.4|12620.4|12619|12618|176
1654110560000|2022-06-01 19:09:20|12620.9|12619.9|12622.1|12621.1|12623.8|12622.8|12620.9|12619.9|88
1654110570000|2022-06-01 19:09:30|12622.3|12621.3|12619.4|12618.4|12623.4|12622.4|12619.4|12618.4|63
1654110580000|2022-06-01 19:09:40|12619.6|12618.6|12615.4|12614.4|12621|12620|12615.4|12614.4|107
1654110590000|2022-06-01 19:09:50|12615.3|12614.3|12613.3|12612.3|12617.5|12616.5|12613.1|12612.1|88
1654110600000|2022-06-01 19:10:00|12613.4|12612.4|12607.8|12606.8|12614.1|12613.1|12607.6|12606.6|279
1654110610000|2022-06-01 19:10:10|12608.1|12607.1|12613.8|12612.8|12613.8|12612.8|12607.5|12606.5|214
1654110620000|2022-06-01 19:10:20|12614.1|12613.1|12620.1|12619.1|12620.4|12619.4|12613.9|12612.9|234
1654110630000|2022-06-01 19:10:30|12620|12619|12618.5|12617.5|12622|12621|12617.8|12616.8|141
1654110640000|2022-06-01 19:10:40|12618.1|12617.1|12619.6|12618.6|12619.8|12618.8|12615.6|12614.6|130
1654110650000|2022-06-01 19:10:50|12619.5|12618.5|12621|12620|12621.3|12620.3|12618.4|12617.4|106
1654110660000|2022-06-01 19:11:00|12621.4|12620.4|12617.1|12616.1|12621.8|12620.8|12616.5|12615.5|108
1654110670000|2022-06-01 19:11:10|12617|12616|12616|12615|12621.1|12620.1|12615.4|12614.4|90
1654110680000|2022-06-01 19:11:20|12615.9|12614.9|12621.3|12620.3|12622.9|12621.9|12614.9|12613.9|123
1654110690000|2022-06-01 19:11:30|12621.6|12620.6|12618.3|12617.3|12622.3|12621.3|12617.6|12616.6|113
1654110700000|2022-06-01 19:11:40|12618.6|12617.6|12619.4|12618.4|12620.6|12619.6|12617.5|12616.5|55
1654110710000|2022-06-01 19:11:50|12619.6|12618.6|12619.6|12618.6|12622.8|12621.8|12617.9|12616.9|99
1654110720000|2022-06-01 19:12:00|12619.9|12618.9|12621.3|12620.3|12622|12621|12618.1|12617.1|111
1654110730000|2022-06-01 19:12:10|12621.4|12620.4|12618.6|12617.6|12621.4|12620.4|12618.5|12617.5|55
1654110740000|2022-06-01 19:12:20|12618.5|12617.5|12617.9|12616.9|12619.4|12618.4|12616.9|12615.9|89
1654110750000|2022-06-01 19:12:30|12617.6|12616.6|12622.9|12621.9|12623.1|12622.1|12617.6|12616.6|67
1654110760000|2022-06-01 19:12:40|12623|12622|12621.5|12620.5|12624.9|12623.9|12621.5|12620.5|227
1654110770000|2022-06-01 19:12:50|12622.1|12621.1|12624.8|12623.8|12626.8|12625.8|12621.5|12620.5|270
1654110780000|2022-06-01 19:13:00|12624.9|12623.9|12625.1|12624.1|12626.3|12625.3|12622.6|12621.6|152
1654110790000|2022-06-01 19:13:10|12625.3|12624.3|12627.3|12626.3|12628.8|12627.8|12622.8|12621.8|130
1654110800000|2022-06-01 19:13:20|12628|12627|12626.9|12625.9|12628.3|12627.3|12625.6|12624.6|77
1654110810000|2022-06-01 19:13:30|12627|12626|12627.5|12626.5|12627.9|12626.9|12625.8|12624.8|99
1654110820000|2022-06-01 19:13:40|12627.6|12626.6|12632.5|12631.5|12632.5|12631.5|12627.6|12626.6|230
1654110830000|2022-06-01 19:13:50|12632.8|12631.8|12638.5|12637.5|12640.8|12639.8|12631.5|12630.5|642
1654110840000|2022-06-01 19:14:00|12638.6|12637.6|12640.9|12639.9|12641.3|12640.3|12636.9|12635.9|214
1654110850000|2022-06-01 19:14:10|12640.6|12639.6|12640|12639|12641.6|12640.6|12637.4|12636.4|159
1654110860000|2022-06-01 19:14:20|12640.1|12639.1|12645.5|12644.5|12646|12645|12638|12637|273
1654110870000|2022-06-01 19:14:30|12645.6|12644.6|12646.1|12645.1|12648.4|12647.4|12644|12643|241
1654110880000|2022-06-01 19:14:40|12646|12645|12642.6|12641.6|12646.9|12645.9|12642.5|12641.5|196
1654110890000|2022-06-01 19:14:50|12643.1|12642.1|12640.9|12639.9|12644.1|12643.1|12639.9|12638.9|192
1654110900000|2022-06-01 19:15:00|12641|12640|12635.9|12634.9|12641|12640|12635.9|12634.9|275
1654110910000|2022-06-01 19:15:10|12635.5|12634.5|12631|12630|12637|12636|12630.9|12629.9|184
1654110920000|2022-06-01 19:15:20|12630.9|12629.9|12633.3|12632.3|12633.4|12632.4|12629.4|12628.4|350
1654110930000|2022-06-01 19:15:30|12633.1|12632.1|12628.4|12627.4|12633.6|12632.6|12627.5|12626.5|231
1654110940000|2022-06-01 19:15:40|12628.1|12627.1|12636|12635|12636.6|12635.6|12627.8|12626.8|156
1654110950000|2022-06-01 19:15:50|12636.1|12635.1|12639.6|12638.6|12639.6|12638.6|12635|12634|210
1654110960000|2022-06-01 19:16:00|12640.4|12639.4|12644.3|12643.3|12644.6|12643.6|12640.4|12639.4|186
1654110970000|2022-06-01 19:16:10|12644.4|12643.4|12650.6|12649.6|12653.4|12652.4|12642.1|12641.1|453
1654110980000|2022-06-01 19:16:20|12650.4|12649.4|12651.8|12650.8|12654|12653|12648.9|12647.9|218
1654110990000|2022-06-01 19:16:30|12652.6|12651.6|12653.4|12652.4|12655.6|12654.6|12652.1|12651.1|143
1654111000000|2022-06-01 19:16:40|12653.3|12652.3|12651.9|12650.9|12653.6|12652.6|12651.6|12650.6|151
1654111010000|2022-06-01 19:16:50|12651.8|12650.8|12648.4|12647.4|12652|12651|12647.6|12646.6|162
1654111020000|2022-06-01 19:17:00|12649.1|12648.1|12654.9|12653.9|12655.6|12654.6|12648.5|12647.5|180
1654111030000|2022-06-01 19:17:10|12655|12654|12662.1|12661.1|12662.4|12661.4|12652.5|12651.5|317
1654111040000|2022-06-01 19:17:20|12662.4|12661.4|12651.9|12650.9|12663|12662|12651.6|12650.6|402
1654111050000|2022-06-01 19:17:30|12652|12651|12651.6|12650.6|12653.4|12652.4|12649.9|12648.9|161
1654111060000|2022-06-01 19:17:40|12651.8|12650.8|12652.3|12651.3|12653.1|12652.1|12649.6|12648.6|212
1654111070000|2022-06-01 19:17:50|12652.4|12651.4|12650.4|12649.4|12653.1|12652.1|12650|12649|61
1654111080000|2022-06-01 19:18:00|12650.1|12649.1|12640.3|12639.3|12650.5|12649.5|12635.6|12634.6|592
1654111090000|2022-06-01 19:18:10|12640.6|12639.6|12637.5|12636.5|12643|12642|12637|12636|130
1654111100000|2022-06-01 19:18:20|12637.4|12636.4|12633.6|12632.6|12638.1|12637.1|12631.6|12630.6|343
1654111110000|2022-06-01 19:18:30|12633.1|12632.1|12632.8|12631.8|12633.8|12632.8|12628.6|12627.6|292
1654111120000|2022-06-01 19:18:40|12632.9|12631.9|12630.9|12629.9|12633.1|12632.1|12628.9|12627.9|158
1654111130000|2022-06-01 19:18:50|12631|12630|12632.1|12631.1|12634.6|12633.6|12629.4|12628.4|116
1654111140000|2022-06-01 19:19:00|12632.3|12631.3|12636.5|12635.5|12636.6|12635.6|12630.4|12629.4|186
1654111150000|2022-06-01 19:19:10|12635.9|12634.9|12636.3|12635.3|12637.6|12636.6|12633.1|12632.1|153
1654111160000|2022-06-01 19:19:20|12635.5|12634.5|12634.1|12633.1|12637.6|12636.6|12634.1|12633.1|60
1654111170000|2022-06-01 19:19:30|12634.9|12633.9|12639.3|12638.3|12640.6|12639.6|12633.5|12632.5|99
1654111180000|2022-06-01 19:19:40|12638.9|12637.9|12637.9|12636.9|12639.9|12638.9|12636.6|12635.6|86
1654111190000|2022-06-01 19:19:50|12638.4|12637.4|12640.8|12639.8|12641.8|12640.8|12638.3|12637.3|121
1654111200000|2022-06-01 19:20:00|12640.9|12639.9|12641.3|12640.3|12641.6|12640.6|12638.8|12637.8|97
1654111210000|2022-06-01 19:20:10|12641.4|12640.4|12643.1|12642.1|12643.9|12642.9|12638.1|12637.1|144
1654111220000|2022-06-01 19:20:20|12643.2|12642.2|12639.9|12638.9|12643.6|12642.6|12639.3|12638.3|140
1654111230000|2022-06-01 19:20:30|12640.6|12639.6|12641.6|12640.6|12642.1|12641.1|12636.7|12635.7|169
1654111240000|2022-06-01 19:20:40|12641.8|12640.8|12640.3|12639.3|12642.1|12641.1|12638.8|12637.8|111
1654111250000|2022-06-01 19:20:50|12640.6|12639.6|12643.3|12642.3|12645.3|12644.3|12640.2|12639.2|143
1654111260000|2022-06-01 19:21:00|12643.4|12642.4|12643.9|12642.9|12644.6|12643.6|12639.7|12638.7|166
1654111270000|2022-06-01 19:21:10|12644.6|12643.6|12646.2|12645.2|12647.3|12646.3|12644.6|12643.6|186
1654111280000|2022-06-01 19:21:20|12646.1|12645.1|12642.7|12641.7|12646.6|12645.6|12642.4|12641.4|115
1654111290000|2022-06-01 19:21:30|12642.6|12641.6|12639.1|12638.1|12643.7|12642.7|12636.8|12635.8|261
1654111300000|2022-06-01 19:21:40|12638.6|12637.6|12638.3|12637.3|12640.9|12639.9|12637.1|12636.1|89
1654111310000|2022-06-01 19:21:50|12638.2|12637.2|12642.3|12641.3|12642.3|12641.3|12635.1|12634.1|118
1654111320000|2022-06-01 19:22:00|12642.2|12641.2|12638.6|12637.6|12644.8|12643.8|12638.6|12637.6|151
1654111330000|2022-06-01 19:22:10|12639.2|12638.2|12638.1|12637.1|12639.8|12638.8|12636.6|12635.6|139
1654111340000|2022-06-01 19:22:20|12638.2|12637.2|12641.4|12640.4|12643.6|12642.6|12637.9|12636.9|86
1654111350000|2022-06-01 19:22:30|12641.6|12640.6|12641.4|12640.4|12642.8|12641.8|12638.1|12637.1|69
1654111360000|2022-06-01 19:22:40|12641.7|12640.7|12642.7|12641.7|12643.8|12642.8|12640.8|12639.8|55
1654111370000|2022-06-01 19:22:50|12643.3|12642.3|12645.8|12644.8|12646.2|12645.2|12641.8|12640.8|44
1654111380000|2022-06-01 19:23:00|12645.9|12644.9|12647.8|12646.8|12652.2|12651.2|12645.9|12644.9|277
1654111390000|2022-06-01 19:23:10|12647.3|12646.3|12645.3|12644.3|12647.3|12646.3|12640.1|12639.1|241
1654111400000|2022-06-01 19:23:20|12645.1|12644.1|12644.8|12643.8|12646.3|12645.3|12642.3|12641.3|94
1654111410000|2022-06-01 19:23:30|12644.9|12643.9|12643.3|12642.3|12647.1|12646.1|12642.7|12641.7|130
1654111420000|2022-06-01 19:23:40|12643.1|12642.1|12639.4|12638.4|12643.4|12642.4|12638.3|12637.3|167
1654111430000|2022-06-01 19:23:50|12638.8|12637.8|12636.8|12635.8|12642.2|12641.2|12636.7|12635.7|118
1654111440000|2022-06-01 19:24:00|12637.6|12636.6|12632.6|12631.6|12637.7|12636.7|12631.8|12630.8|180
1654111450000|2022-06-01 19:24:10|12632.4|12631.4|12634.3|12633.3|12637.3|12636.3|12632.1|12631.1|199
1654111460000|2022-06-01 19:24:20|12634.4|12633.4|12632.9|12631.9|12635.9|12634.9|12632.6|12631.6|61
1654111470000|2022-06-01 19:24:30|12633.4|12632.4|12637.8|12636.8|12638.3|12637.3|12632.7|12631.7|100
1654111480000|2022-06-01 19:24:40|12637.9|12636.9|12638.3|12637.3|12640.7|12639.7|12637.3|12636.3|104
1654111490000|2022-06-01 19:24:50|12638.6|12637.6|12638.8|12637.8|12640.4|12639.4|12636.3|12635.3|146
1654111500000|2022-06-01 19:25:00|12637.6|12636.6|12637.2|12636.2|12639.9|12638.9|12635.8|12634.8|105
1654111510000|2022-06-01 19:25:10|12637.1|12636.1|12632.1|12631.1|12637.2|12636.2|12630.6|12629.6|219
1654111520000|2022-06-01 19:25:20|12632.2|12631.2|12619.2|12618.2|12632.4|12631.4|12619.2|12618.2|569
1654111530000|2022-06-01 19:25:30|12619.3|12618.3|12617.1|12616.1|12624.3|12623.3|12616.7|12615.7|280
1654111540000|2022-06-01 19:25:40|12617.2|12616.2|12621.3|12620.3|12621.3|12620.3|12614.1|12613.1|279
1654111550000|2022-06-01 19:25:50|12621.4|12620.4|12624.1|12623.1|12624.2|12623.2|12621.1|12620.1|162
1654111560000|2022-06-01 19:26:00|12623.8|12622.8|12625.1|12624.1|12626.8|12625.8|12622.3|12621.3|148
1654111570000|2022-06-01 19:26:10|12625.3|12624.3|12628.1|12627.1|12628.8|12627.8|12625.3|12624.3|101
1654111580000|2022-06-01 19:26:20|12627.9|12626.9|12627.7|12626.7|12629.8|12628.8|12625.9|12624.9|70
1654111590000|2022-06-01 19:26:30|12626.3|12625.3|12631.4|12630.4|12633.4|12632.4|12626.3|12625.3|132
1654111600000|2022-06-01 19:26:40|12631.3|12630.3|12632.8|12631.8|12632.8|12631.8|12630.1|12629.1|61
1654111610000|2022-06-01 19:26:50|12632.6|12631.6|12630.9|12629.9|12632.8|12631.8|12629.9|12628.9|58
1654111620000|2022-06-01 19:27:00|12631.1|12630.1|12634.7|12633.7|12635.1|12634.1|12629.9|12628.9|137
1654111630000|2022-06-01 19:27:10|12634.8|12633.8|12629.1|12628.1|12634.8|12633.8|12628.6|12627.6|102
1654111640000|2022-06-01 19:27:20|12629.2|12628.2|12629.2|12628.2|12630.3|12629.3|12627.4|12626.4|79
1654111650000|2022-06-01 19:27:30|12629.6|12628.6|12626.1|12625.1|12630.1|12629.1|12625.3|12624.3|61
1654111660000|2022-06-01 19:27:40|12626.3|12625.3|12629.2|12628.2|12629.3|12628.3|12626.1|12625.1|79
1654111670000|2022-06-01 19:27:50|12629.1|12628.1|12630.3|12629.3|12631.1|12630.1|12628.2|12627.2|102
1654111680000|2022-06-01 19:28:00|12630.8|12629.8|12621.2|12620.2|12631.2|12630.2|12620.7|12619.7|397
1654111690000|2022-06-01 19:28:10|12621.1|12620.1|12627.2|12626.2|12627.4|12626.4|12619.2|12618.2|208
1654111700000|2022-06-01 19:28:20|12627.1|12626.1|12626.9|12625.9|12628.6|12627.6|12625.1|12624.1|94
1654111710000|2022-06-01 19:28:30|12627.1|12626.1|12625.3|12624.3|12628.6|12627.6|12625.3|12624.3|63
1654111720000|2022-06-01 19:28:40|12625.6|12624.6|12629.3|12628.3|12629.4|12628.4|12624.3|12623.3|98
1654111730000|2022-06-01 19:28:50|12629.2|12628.2|12631.9|12630.9|12631.9|12630.9|12627.6|12626.6|108
1654111740000|2022-06-01 19:29:00|12631.8|12630.8|12629.3|12628.3|12634.6|12633.6|12625.7|12624.7|243
1654111750000|2022-06-01 19:29:10|12629.4|12628.4|12630.8|12629.8|12632.6|12631.6|12628.4|12627.4|67
1654111760000|2022-06-01 19:29:20|12630.9|12629.9|12635.6|12634.6|12635.8|12634.8|12630.8|12629.8|116
1654111770000|2022-06-01 19:29:30|12635.8|12634.8|12634.8|12633.8|12638.6|12637.6|12634.6|12633.6|157
1654111780000|2022-06-01 19:29:40|12634.7|12633.7|12638.6|12637.6|12639.1|12638.1|12634.7|12633.7|92
1654111790000|2022-06-01 19:29:50|12638.7|12637.7|12621.3|12620.3|12639.6|12638.6|12619.3|12618.3|438
1654111800000|2022-06-01 19:30:00|12622.1|12621.1|12611.1|12610.1|12622.1|12621.1|12598.8|12597.8|1177
1654111810000|2022-06-01 19:30:10|12610.2|12609.2|12608.2|12607.2|12613.6|12612.6|12604.6|12603.6|424
1654111820000|2022-06-01 19:30:20|12605.4|12604.4|12604.1|12603.1|12612.1|12611.1|12602.7|12601.7|395
1654111830000|2022-06-01 19:30:30|12604.2|12603.2|12609.1|12608.1|12611.6|12610.6|12596.3|12595.3|525
1654111840000|2022-06-01 19:30:40|12608.7|12607.7|12604.8|12603.8|12609.4|12608.4|12599.7|12598.7|332
1654111850000|2022-06-01 19:30:50|12604.1|12603.1|12598.4|12597.4|12604.4|12603.4|12595.2|12594.2|499
1654111860000|2022-06-01 19:31:00|12597.4|12596.4|12602.9|12601.9|12608.4|12607.4|12594.9|12593.9|537
1654111870000|2022-06-01 19:31:10|12602.7|12601.7|12601.3|12600.3|12606.3|12605.3|12599.4|12598.4|188
1654111880000|2022-06-01 19:31:20|12601.4|12600.4|12604.6|12603.6|12607.1|12606.1|12599.9|12598.9|194
1654111890000|2022-06-01 19:31:30|12604.3|12603.3|12600.8|12599.8|12610.3|12609.3|12600.6|12599.6|353
1654111900000|2022-06-01 19:31:40|12600.6|12599.6|12602.2|12601.2|12605.7|12604.7|12597.7|12596.7|228
1654111910000|2022-06-01 19:31:50|12602.3|12601.3|12602.7|12601.7|12608.4|12607.4|12601.1|12600.1|200
1654111920000|2022-06-01 19:32:00|12603.1|12602.1|12607.2|12606.2|12614.6|12613.6|12601.3|12600.3|352
1654111930000|2022-06-01 19:32:10|12606.8|12605.8|12610.3|12609.3|12613.6|12612.6|12606.1|12605.1|312
1654111940000|2022-06-01 19:32:20|12610.2|12609.2|12607.4|12606.4|12613.1|12612.1|12606.3|12605.3|178
1654111950000|2022-06-01 19:32:30|12607.6|12606.6|12602.9|12601.9|12611.9|12610.9|12602.2|12601.2|133
1654111960000|2022-06-01 19:32:40|12603.3|12602.3|12595.2|12594.2|12603.7|12602.7|12594.2|12593.2|285
1654111970000|2022-06-01 19:32:50|12595.1|12594.1|12598.6|12597.6|12601.6|12600.6|12593.6|12592.6|255
1654111980000|2022-06-01 19:33:00|12598.4|12597.4|12600.9|12599.9|12605.4|12604.4|12597.1|12596.1|207
1654111990000|2022-06-01 19:33:10|12601.2|12600.2|12599.2|12598.2|12601.7|12600.7|12597.8|12596.8|201
1654112000000|2022-06-01 19:33:20|12599.4|12598.4|12610.1|12609.1|12610.1|12609.1|12598.9|12597.9|241
1654112010000|2022-06-01 19:33:30|12610.6|12609.6|12609.1|12608.1|12611.9|12610.9|12606.7|12605.7|189
1654112020000|2022-06-01 19:33:40|12608.8|12607.8|12608.6|12607.6|12609.6|12608.6|12603.1|12602.1|219
1654112030000|2022-06-01 19:33:50|12608.7|12607.7|12606.1|12605.1|12610.8|12609.8|12604.2|12603.2|151
1654112040000|2022-06-01 19:34:00|12606.2|12605.2|12604.3|12603.3|12606.8|12605.8|12600.8|12599.8|161
1654112050000|2022-06-01 19:34:10|12604.8|12603.8|12604.9|12603.9|12607.2|12606.2|12601.1|12600.1|106
1654112060000|2022-06-01 19:34:20|12605.1|12604.1|12604.8|12603.8|12607.3|12606.3|12601.8|12600.8|176
1654112070000|2022-06-01 19:34:30|12605.1|12604.1|12595.8|12594.8|12605.1|12604.1|12595.7|12594.7|293
1654112080000|2022-06-01 19:34:40|12595.6|12594.6|12600.9|12599.9|12601.1|12600.1|12594.3|12593.3|252
1654112090000|2022-06-01 19:34:50|12600.6|12599.6|12598.9|12597.9|12603.9|12602.9|12596.6|12595.6|149
1654112100000|2022-06-01 19:35:00|12599.4|12598.4|12591.7|12590.7|12599.6|12598.6|12589.6|12588.6|514
1654112110000|2022-06-01 19:35:10|12591.4|12590.4|12595.3|12594.3|12599.2|12598.2|12591.4|12590.4|221
1654112120000|2022-06-01 19:35:20|12594.9|12593.9|12588.4|12587.4|12595.3|12594.3|12587.8|12586.8|243
1654112130000|2022-06-01 19:35:30|12589.3|12588.3|12591.3|12590.3|12592.6|12591.6|12587.8|12586.8|198
1654112140000|2022-06-01 19:35:40|12591.7|12590.7|12595.3|12594.3|12597.6|12596.6|12591.6|12590.6|192
1654112150000|2022-06-01 19:35:50|12595.2|12594.2|12595.6|12594.6|12599.1|12598.1|12594.3|12593.3|145
1654112160000|2022-06-01 19:36:00|12595.3|12594.3|12588.2|12587.2|12595.6|12594.6|12586.8|12585.8|221
1654112170000|2022-06-01 19:36:10|12588.3|12587.3|12591.3|12590.3|12591.6|12590.6|12585.1|12584.1|277
1654112180000|2022-06-01 19:36:20|12591.2|12590.2|12595.6|12594.6|12596.7|12595.7|12590.7|12589.7|181
1654112190000|2022-06-01 19:36:30|12595.8|12594.8|12601.6|12600.6|12601.7|12600.7|12592.7|12591.7|249
1654112200000|2022-06-01 19:36:40|12601.3|12600.3|12603.6|12602.6|12604.1|12603.1|12596.9|12595.9|229
1654112210000|2022-06-01 19:36:50|12603.7|12602.7|12610.6|12609.6|12613.1|12612.1|12603.6|12602.6|404
1654112220000|2022-06-01 19:37:00|12610.3|12609.3|12609.9|12608.9|12612.2|12611.2|12606.1|12605.1|180
1654112230000|2022-06-01 19:37:10|12609.8|12608.8|12609.8|12608.8|12612.9|12611.9|12605.1|12604.1|196
1654112240000|2022-06-01 19:37:20|12609.7|12608.7|12610.6|12609.6|12614.1|12613.1|12609.3|12608.3|344
1654112250000|2022-06-01 19:37:30|12610.3|12609.3|12610.6|12609.6|12616.1|12615.1|12608.7|12607.7|209
1654112260000|2022-06-01 19:37:40|12610.4|12609.4|12617.3|12616.3|12617.9|12616.9|12609.9|12608.9|187
1654112270000|2022-06-01 19:37:50|12617.7|12616.7|12616.1|12615.1|12618.9|12617.9|12615.4|12614.4|168
1654112280000|2022-06-01 19:38:00|12615.9|12614.9|12612.6|12611.6|12616.6|12615.6|12610.6|12609.6|162
1654112290000|2022-06-01 19:38:10|12611.9|12610.9|12611.7|12610.7|12612.3|12611.3|12608.7|12607.7|103
1654112300000|2022-06-01 19:38:20|12611.8|12610.8|12611.3|12610.3|12613.2|12612.2|12609.6|12608.6|69
1654112310000|2022-06-01 19:38:30|12611.4|12610.4|12614.6|12613.6|12617.9|12616.9|12611.4|12610.4|92
1654112320000|2022-06-01 19:38:40|12614.4|12613.4|12620.3|12619.3|12620.9|12619.9|12614.3|12613.3|189
1654112330000|2022-06-01 19:38:50|12620.4|12619.4|12622.6|12621.6|12623.7|12622.7|12617.3|12616.3|169
1654112340000|2022-06-01 19:39:00|12622.8|12621.8|12618.8|12617.8|12623.3|12622.3|12615.2|12614.2|241
1654112350000|2022-06-01 19:39:10|12618.7|12617.7|12612.1|12611.1|12618.9|12617.9|12609.9|12608.9|108
1654112360000|2022-06-01 19:39:20|12612.2|12611.2|12618.6|12617.6|12619.1|12618.1|12611.3|12610.3|106
1654112370000|2022-06-01 19:39:30|12618.4|12617.4|12621.6|12620.6|12623.9|12622.9|12616.3|12615.3|150
1654112380000|2022-06-01 19:39:40|12621.2|12620.2|12621.8|12620.8|12624.3|12623.3|12621.2|12620.2|135
1654112390000|2022-06-01 19:39:50|12621.9|12620.9|12627.8|12626.8|12627.8|12626.8|12621.3|12620.3|136
1654112400000|2022-06-01 19:40:00|12627.6|12626.6|12629.4|12628.4|12631.9|12630.9|12626.8|12625.8|268
1654112410000|2022-06-01 19:40:10|12630.8|12629.8|12630.3|12629.3|12630.8|12629.8|12621.7|12620.7|306
1654112420000|2022-06-01 19:40:20|12630.1|12629.1|12631.3|12630.3|12631.4|12630.4|12625.6|12624.6|223
1654112430000|2022-06-01 19:40:30|12631.4|12630.4|12628.6|12627.6|12633.1|12632.1|12628.6|12627.6|242
1654112440000|2022-06-01 19:40:40|12628.7|12627.7|12629.1|12628.1|12631.3|12630.3|12626.7|12625.7|230
1654112450000|2022-06-01 19:40:50|12629.3|12628.3|12631.6|12630.6|12631.6|12630.6|12624.8|12623.8|164
1654112460000|2022-06-01 19:41:00|12631.7|12630.7|12630.7|12629.7|12632.3|12631.3|12625.7|12624.7|237
1654112470000|2022-06-01 19:41:10|12630.3|12629.3|12634.8|12633.8|12635.1|12634.1|12630.3|12629.3|273
1654112480000|2022-06-01 19:41:20|12634.3|12633.3|12636.3|12635.3|12636.8|12635.8|12632.3|12631.3|201
1654112490000|2022-06-01 19:41:30|12636.8|12635.8|12636.3|12635.3|12642.1|12641.1|12634.6|12633.6|399
1654112500000|2022-06-01 19:41:40|12636.4|12635.4|12632.9|12631.9|12636.7|12635.7|12632.6|12631.6|186
1654112510000|2022-06-01 19:41:50|12633.1|12632.1|12634.1|12633.1|12634.9|12633.9|12629.7|12628.7|212
1654112520000|2022-06-01 19:42:00|12634.2|12633.2|12636.8|12635.8|12637.7|12636.7|12631.3|12630.3|168
1654112530000|2022-06-01 19:42:10|12636.7|12635.7|12637.3|12636.3|12639.4|12638.4|12635.3|12634.3|161
1654112540000|2022-06-01 19:42:20|12637.2|12636.2|12634.2|12633.2|12637.4|12636.4|12632.4|12631.4|137
1654112550000|2022-06-01 19:42:30|12634.3|12633.3|12637.8|12636.8|12639.2|12638.2|12634.1|12633.1|201
1654112560000|2022-06-01 19:42:40|12637.7|12636.7|12636.6|12635.6|12639.4|12638.4|12635.9|12634.9|76
1654112570000|2022-06-01 19:42:50|12636.4|12635.4|12640.7|12639.7|12640.8|12639.8|12636.1|12635.1|147
1654112580000|2022-06-01 19:43:00|12640.6|12639.6|12643.2|12642.2|12645.6|12644.6|12638.7|12637.7|424
1654112590000|2022-06-01 19:43:10|12642.8|12641.8|12638.6|12637.6|12643.3|12642.3|12636.9|12635.9|237
1654112600000|2022-06-01 19:43:20|12638.4|12637.4|12632.6|12631.6|12639.6|12638.6|12632.4|12631.4|177
1654112610000|2022-06-01 19:43:30|12632.9|12631.9|12624.6|12623.6|12632.9|12631.9|12624.2|12623.2|243
1654112620000|2022-06-01 19:43:40|12624.8|12623.8|12628.1|12627.1|12628.7|12627.7|12624.3|12623.3|153
1654112630000|2022-06-01 19:43:50|12626.7|12625.7|12626.9|12625.9|12628.4|12627.4|12624.3|12623.3|179
1654112640000|2022-06-01 19:44:00|12626.6|12625.6|12628.8|12627.8|12631.7|12630.7|12625.9|12624.9|144
1654112650000|2022-06-01 19:44:10|12628.7|12627.7|12631.4|12630.4|12632.1|12631.1|12628.7|12627.7|164
1654112660000|2022-06-01 19:44:20|12631.1|12630.1|12631.8|12630.8|12633.6|12632.6|12630.3|12629.3|112
1654112670000|2022-06-01 19:44:30|12631.7|12630.7|12628.2|12627.2|12631.8|12630.8|12628.1|12627.1|92
1654112680000|2022-06-01 19:44:40|12628.3|12627.3|12622.4|12621.4|12630.3|12629.3|12621.8|12620.8|226
1654112690000|2022-06-01 19:44:50|12622.7|12621.7|12620.8|12619.8|12624.3|12623.3|12619.1|12618.1|235
1654112700000|2022-06-01 19:45:00|12620.9|12619.9|12609.6|12608.6|12620.9|12619.9|12608.1|12607.1|459
1654112710000|2022-06-01 19:45:10|12609.4|12608.4|12610.6|12609.6|12611.9|12610.9|12606.1|12605.1|237
1654112720000|2022-06-01 19:45:20|12607.4|12606.4|12608.1|12607.1|12610.9|12609.9|12605.8|12604.8|384
1654112730000|2022-06-01 19:45:30|12607.9|12606.9|12613.7|12612.7|12614.3|12613.3|12607.9|12606.9|85
1654112740000|2022-06-01 19:45:40|12613.6|12612.6|12610.8|12609.8|12614.9|12613.9|12608.9|12607.9|334
1654112750000|2022-06-01 19:45:50|12610.9|12609.9|12613.8|12612.8|12613.8|12612.8|12608.3|12607.3|134
1654112760000|2022-06-01 19:46:00|12613.7|12612.7|12610.6|12609.6|12617.4|12616.4|12610.3|12609.3|110
1654112770000|2022-06-01 19:46:10|12611.1|12610.1|12606.3|12605.3|12611.1|12610.1|12606.2|12605.2|145
1654112780000|2022-06-01 19:46:20|12606.6|12605.6|12607.9|12606.9|12612.1|12611.1|12604.9|12603.9|232
1654112790000|2022-06-01 19:46:30|12607.8|12606.8|12612.6|12611.6|12613.3|12612.3|12606.8|12605.8|143
1654112800000|2022-06-01 19:46:40|12612.7|12611.7|12617.3|12616.3|12617.3|12616.3|12611.9|12610.9|109
1654112810000|2022-06-01 19:46:50|12617.9|12616.9|12616.9|12615.9|12617.9|12616.9|12615.1|12614.1|112
1654112820000|2022-06-01 19:47:00|12617.1|12616.1|12623.3|12622.3|12627.6|12626.6|12617.1|12616.1|451
1654112830000|2022-06-01 19:47:10|12623.6|12622.6|12621.7|12620.7|12624.6|12623.6|12619.1|12618.1|125
1654112840000|2022-06-01 19:47:20|12621.6|12620.6|12621.8|12620.8|12623.6|12622.6|12619.6|12618.6|85
1654112850000|2022-06-01 19:47:30|12621.9|12620.9|12624.3|12623.3|12625.6|12624.6|12621.4|12620.4|107
1654112860000|2022-06-01 19:47:40|12622.7|12621.7|12628.7|12627.7|12630.8|12629.8|12621.3|12620.3|152
1654112870000|2022-06-01 19:47:50|12628.4|12627.4|12626.8|12625.8|12631.1|12630.1|12626.6|12625.6|148
1654112880000|2022-06-01 19:48:00|12626.9|12625.9|12629.6|12628.6|12633.1|12632.1|12626.4|12625.4|364
1654112890000|2022-06-01 19:48:10|12629.7|12628.7|12631.1|12630.1|12635.9|12634.9|12627.6|12626.6|169
1654112900000|2022-06-01 19:48:20|12630.8|12629.8|12625.1|12624.1|12630.8|12629.8|12624.1|12623.1|108
1654112910000|2022-06-01 19:48:30|12624.9|12623.9|12620.9|12619.9|12626.4|12625.4|12620.9|12619.9|93
1654112920000|2022-06-01 19:48:40|12620.8|12619.8|12621.8|12620.8|12625.9|12624.9|12619.9|12618.9|83
1654112930000|2022-06-01 19:48:50|12621.2|12620.2|12622.3|12621.3|12623.1|12622.1|12620.1|12619.1|79
1654112940000|2022-06-01 19:49:00|12622.2|12621.2|12619.1|12618.1|12622.2|12621.2|12617.2|12616.2|89
1654112950000|2022-06-01 19:49:10|12619.4|12618.4|12617.8|12616.8|12619.8|12618.8|12617.1|12616.1|109
1654112960000|2022-06-01 19:49:20|12617.7|12616.7|12626.1|12625.1|12626.1|12625.1|12617.7|12616.7|163
1654112970000|2022-06-01 19:49:30|12626.2|12625.2|12627.2|12626.2|12628.6|12627.6|12623.1|12622.1|150
1654112980000|2022-06-01 19:49:40|12625.8|12624.8|12629.1|12628.1|12632.1|12631.1|12625.1|12624.1|117
1654112990000|2022-06-01 19:49:50|12629.8|12628.8|12629.9|12628.9|12636.6|12635.6|12627.8|12626.8|190
1654113000000|2022-06-01 19:50:00|12629.8|12628.8|12614.1|12613.1|12643.3|12642.3|12614.1|12613.1|1427
1654113010000|2022-06-01 19:50:10|12614.7|12613.7|12615.6|12614.6|12623.4|12622.4|12613.4|12612.4|353
1654113020000|2022-06-01 19:50:20|12615.7|12614.7|12616.6|12615.6|12621.2|12620.2|12611.6|12610.6|277
1654113030000|2022-06-01 19:50:30|12616.4|12615.4|12605.6|12604.6|12616.4|12615.4|12605.1|12604.1|315
1654113040000|2022-06-01 19:50:40|12605.2|12604.2|12611.4|12610.4|12611.4|12610.4|12603.1|12602.1|287
1654113050000|2022-06-01 19:50:50|12611.3|12610.3|12619.1|12618.1|12619.3|12618.3|12611.2|12610.2|219
1654113060000|2022-06-01 19:51:00|12619.3|12618.3|12621.4|12620.4|12624.2|12623.2|12618.3|12617.3|222
1654113070000|2022-06-01 19:51:10|12621.1|12620.1|12609.9|12608.9|12621.3|12620.3|12609.2|12608.2|268
1654113080000|2022-06-01 19:51:20|12609.3|12608.3|12611.8|12610.8|12612.6|12611.6|12608.3|12607.3|161
1654113090000|2022-06-01 19:51:30|12611.7|12610.7|12610.1|12609.1|12611.7|12610.7|12606.4|12605.4|186
1654113100000|2022-06-01 19:51:40|12610.3|12609.3|12605.8|12604.8|12610.3|12609.3|12604.8|12603.8|169
1654113110000|2022-06-01 19:51:50|12605.9|12604.9|12610.1|12609.1|12610.9|12609.9|12604.4|12603.4|308
1654113120000|2022-06-01 19:52:00|12609.9|12608.9|12612.8|12611.8|12614.8|12613.8|12607.8|12606.8|175
1654113130000|2022-06-01 19:52:10|12611.8|12610.8|12617.8|12616.8|12619.3|12618.3|12611.8|12610.8|189
1654113140000|2022-06-01 19:52:20|12617.6|12616.6|12620.9|12619.9|12621.6|12620.6|12615.3|12614.3|279
1654113150000|2022-06-01 19:52:30|12620.8|12619.8|12616.1|12615.1|12622.9|12621.9|12615.4|12614.4|208
1654113160000|2022-06-01 19:52:40|12615.9|12614.9|12612.4|12611.4|12617.2|12616.2|12612.4|12611.4|118
1654113170000|2022-06-01 19:52:50|12612.6|12611.6|12608.8|12607.8|12614.2|12613.2|12606.9|12605.9|136
1654113180000|2022-06-01 19:53:00|12608.6|12607.6|12607.4|12606.4|12609.9|12608.9|12606.6|12605.6|209
1654113190000|2022-06-01 19:53:10|12607.6|12606.6|12598.8|12597.8|12608.4|12607.4|12596.1|12595.1|315
1654113200000|2022-06-01 19:53:20|12598.6|12597.6|12595.7|12594.7|12600.6|12599.6|12595.1|12594.1|274
1654113210000|2022-06-01 19:53:30|12595.8|12594.8|12597.8|12596.8|12600.2|12599.2|12594.8|12593.8|156
1654113220000|2022-06-01 19:53:40|12597.9|12596.9|12590.7|12589.7|12598.3|12597.3|12590.3|12589.3|164
1654113230000|2022-06-01 19:53:50|12590.6|12589.6|12587.3|12586.3|12591.9|12590.9|12586.8|12585.8|255
1654113240000|2022-06-01 19:54:00|12588.1|12587.1|12587.2|12586.2|12588.1|12587.1|12584.8|12583.8|329
1654113250000|2022-06-01 19:54:10|12586.7|12585.7|12578.3|12577.3|12588.3|12587.3|12578.3|12577.3|434
1654113260000|2022-06-01 19:54:20|12577.7|12576.7|12580.1|12579.1|12580.3|12579.3|12576.1|12575.1|408
1654113270000|2022-06-01 19:54:30|12581.6|12580.6|12582.1|12581.1|12584.1|12583.1|12579.3|12578.3|237
1654113280000|2022-06-01 19:54:40|12582.2|12581.2|12575.1|12574.1|12582.2|12581.2|12574.2|12573.2|505
1654113290000|2022-06-01 19:54:50|12575.2|12574.2|12575.4|12574.4|12578.3|12577.3|12572.9|12571.9|433
1654113300000|2022-06-01 19:55:00|12574.7|12573.7|12575.8|12574.8|12581.8|12580.8|12570.3|12569.3|590
1654113310000|2022-06-01 19:55:10|12575.1|12574.1|12572.3|12571.3|12576.1|12575.1|12570.1|12569.1|414
1654113320000|2022-06-01 19:55:20|12572.8|12571.8|12575.1|12574.1|12576.4|12575.4|12572.1|12571.1|233
1654113330000|2022-06-01 19:55:30|12574.7|12573.7|12567.1|12566.1|12576.3|12575.3|12566.7|12565.7|398
1654113340000|2022-06-01 19:55:40|12567.3|12566.3|12569.8|12568.8|12570.1|12569.1|12565.4|12564.4|395
1654113350000|2022-06-01 19:55:50|12570.1|12569.1|12566.1|12565.1|12574.1|12573.1|12565.9|12564.9|365
1654113360000|2022-06-01 19:56:00|12565.9|12564.9|12566.1|12565.1|12566.6|12565.6|12563.7|12562.7|360
1654113370000|2022-06-01 19:56:10|12565.8|12564.8|12559.3|12558.3|12566.2|12565.2|12557.8|12556.8|405
1654113380000|2022-06-01 19:56:20|12559.6|12558.6|12563.1|12562.1|12564.6|12563.6|12558.9|12557.9|273
1654113390000|2022-06-01 19:56:30|12562.9|12561.9|12562.3|12561.3|12563.6|12562.6|12560.3|12559.3|145
1654113400000|2022-06-01 19:56:40|12562.2|12561.2|12566.8|12565.8|12567.1|12566.1|12559.9|12558.9|159
1654113410000|2022-06-01 19:56:50|12567.1|12566.1|12561.3|12560.3|12568.3|12567.3|12561.3|12560.3|283
1654113420000|2022-06-01 19:57:00|12560.9|12559.9|12562.4|12561.4|12562.8|12561.8|12559.2|12558.2|229
1654113430000|2022-06-01 19:57:10|12562.1|12561.1|12565.6|12564.6|12565.9|12564.9|12560.3|12559.3|241
1654113440000|2022-06-01 19:57:20|12565.4|12564.4|12564.9|12563.9|12567.6|12566.6|12562.1|12561.1|221
1654113450000|2022-06-01 19:57:30|12563.7|12562.7|12567.7|12566.7|12569.8|12568.8|12563.7|12562.7|257
1654113460000|2022-06-01 19:57:40|12567.1|12566.1|12568.1|12567.1|12570.7|12569.7|12565.9|12564.9|263
1654113470000|2022-06-01 19:57:50|12568.3|12567.3|12564.9|12563.9|12568.3|12567.3|12563.6|12562.6|208
1654113480000|2022-06-01 19:58:00|12565.1|12564.1|12565.3|12564.3|12565.9|12564.9|12562.1|12561.1|208
1654113490000|2022-06-01 19:58:10|12565.7|12564.7|12566.7|12565.7|12570.4|12569.4|12565.1|12564.1|188
1654113500000|2022-06-01 19:58:20|12567.4|12566.4|12568.2|12567.2|12568.4|12567.4|12566.4|12565.4|144
1654113510000|2022-06-01 19:58:30|12568.1|12567.1|12566.8|12565.8|12568.8|12567.8|12564.4|12563.4|117
1654113520000|2022-06-01 19:58:40|12567.2|12566.2|12567.8|12566.8|12568.3|12567.3|12566.4|12565.4|129
1654113530000|2022-06-01 19:58:50|12568.3|12567.3|12567.8|12566.8|12569.9|12568.9|12566.8|12565.8|118
1654113540000|2022-06-01 19:59:00|12567.6|12566.6|12565.4|12564.4|12567.6|12566.6|12563.2|12562.2|378
1654113550000|2022-06-01 19:59:10|12565.8|12564.8|12565.1|12564.1|12568.4|12567.4|12563.3|12562.3|350
1654113560000|2022-06-01 19:59:20|12565.7|12564.7|12566.3|12565.3|12566.7|12565.7|12563.9|12562.9|241
1654113570000|2022-06-01 19:59:30|12566.6|12565.6|12555.9|12554.9|12567.1|12566.1|12555.7|12554.7|527
1654113580000|2022-06-01 19:59:40|12556.3|12555.3|12546.4|12545.4|12556.3|12555.3|12546.4|12545.4|750
1654113590000|2022-06-01 19:59:50|12546.6|12545.6|12549.6|12548.6|12550.7|12549.7|12543.2|12542.2|2411
1654113600000|2022-06-01 20:00:00|12547.8|12546.8|12554.8|12552.8|12559|12557|12544|12542|1302
1654113610000|2022-06-01 20:00:10|12555|12553|12547|12545|12555.2|12553.2|12546.2|12544.2|439
1654113620000|2022-06-01 20:00:20|12546.8|12544.8|12554.3|12552.3|12555.8|12553.8|12546.8|12544.8|293
1654113630000|2022-06-01 20:00:30|12554.6|12552.6|12557.8|12555.8|12558|12556|12554.3|12552.3|292
1654113640000|2022-06-01 20:00:40|12557.7|12555.7|12556.5|12554.5|12559.7|12557.7|12555.2|12553.2|373
1654113650000|2022-06-01 20:00:50|12557.3|12555.3|12556.5|12554.5|12559.1|12557.1|12554|12552|253
1654113660000|2022-06-01 20:01:00|12556.3|12554.3|12554.8|12552.8|12558|12556|12553.8|12551.8|209
1654113670000|2022-06-01 20:01:10|12555.7|12553.7|12553.8|12551.8|12558.2|12556.2|12553.2|12551.2|324
1654113680000|2022-06-01 20:01:20|12554|12552|12554|12552|12557|12555|12552.8|12550.8|162
1654113690000|2022-06-01 20:01:30|12553.8|12551.8|12555.2|12553.2|12556|12554|12553.2|12551.2|179
1654113700000|2022-06-01 20:01:40|12555.1|12553.1|12556.3|12554.3|12559.5|12557.5|12554.8|12552.8|179
1654113710000|2022-06-01 20:01:50|12556.5|12554.5|12559.3|12557.3|12560.7|12558.7|12556.2|12554.2|117
1654113720000|2022-06-01 20:02:00|12559.5|12557.5|12555.7|12553.7|12560|12558|12555.1|12553.1|321
1654113730000|2022-06-01 20:02:10|12555.8|12553.8|12553.1|12551.1|12557|12555|12552.7|12550.7|169
1654113740000|2022-06-01 20:02:20|12553.2|12551.2|12551.2|12549.2|12555.1|12553.1|12550.2|12548.2|130
1654113750000|2022-06-01 20:02:30|12551.3|12549.3|12549.2|12547.2|12551.5|12549.5|12548.6|12546.6|153
1654113760000|2022-06-01 20:02:40|12550|12548|12549.8|12547.8|12551.3|12549.3|12549.8|12547.8|76
1654113770000|2022-06-01 20:02:50|12550|12548|12551.1|12549.1|12551.2|12549.2|12550|12548|49
1654113780000|2022-06-01 20:03:00|12551.3|12549.3|12550.3|12548.3|12552.6|12550.6|12548.6|12546.6|136
1654113790000|2022-06-01 20:03:10|12550.2|12548.2|12552.5|12550.5|12552.8|12550.8|12550.2|12548.2|50
1654113800000|2022-06-01 20:03:20|12552.7|12550.7|12551.5|12549.5|12552.8|12550.8|12549.6|12547.6|85
1654113810000|2022-06-01 20:03:30|12551.6|12549.6|12548.1|12546.1|12551.6|12549.6|12547.2|12545.2|119
1654113820000|2022-06-01 20:03:40|12548.2|12546.2|12544.8|12542.8|12548.2|12546.2|12544.1|12542.1|118
1654113830000|2022-06-01 20:03:50|12545|12543|12541.3|12539.3|12546.7|12544.7|12541.1|12539.1|190
1654113840000|2022-06-01 20:04:00|12541.2|12539.2|12544.5|12542.5|12545.7|12543.7|12541|12539|145
1654113850000|2022-06-01 20:04:10|12544.8|12542.8|12549.1|12547.1|12549.1|12547.1|12544|12542|153
1654113860000|2022-06-01 20:04:20|12549.6|12547.6|12547.1|12545.1|12550.1|12548.1|12547|12545|124
1654113870000|2022-06-01 20:04:30|12547|12545|12546.1|12544.1|12548.2|12546.2|12545.1|12543.1|76
1654113880000|2022-06-01 20:04:40|12546.2|12544.2|12546.1|12544.1|12547.5|12545.5|12543|12541|144
1654113890000|2022-06-01 20:04:50|12546|12544|12546.7|12544.7|12547.7|12545.7|12545.6|12543.6|156
1654113900000|2022-06-01 20:05:00|12546.1|12544.1|12543|12541|12546.8|12544.8|12542.1|12540.1|251
1654113910000|2022-06-01 20:05:10|12542.2|12540.2|12544.5|12542.5|12545.1|12543.1|12542.2|12540.2|130
1654113920000|2022-06-01 20:05:20|12544.6|12542.6|12542.6|12540.6|12545.7|12543.7|12542.2|12540.2|143
1654113930000|2022-06-01 20:05:30|12543.8|12541.8|12542.6|12540.6|12544.3|12542.3|12542.1|12540.1|99
1654113940000|2022-06-01 20:05:40|12542.2|12540.2|12542.5|12540.5|12543|12541|12541.7|12539.7|114
1654113950000|2022-06-01 20:05:50|12542.6|12540.6|12541.5|12539.5|12544.3|12542.3|12541.5|12539.5|188
1654113960000|2022-06-01 20:06:00|12541.6|12539.6|12539.3|12537.3|12542.7|12540.7|12539.2|12537.2|140
1654113970000|2022-06-01 20:06:10|12539.5|12537.5|12536.7|12534.7|12539.6|12537.6|12536.6|12534.6|147
1654113980000|2022-06-01 20:06:20|12536.6|12534.6|12540.5|12538.5|12541.5|12539.5|12536|12534|132
1654113990000|2022-06-01 20:06:30|12539.6|12537.6|12538.1|12536.1|12539.7|12537.7|12537.1|12535.1|54
1654114000000|2022-06-01 20:06:40|12538.5|12536.5|12536|12534|12538.5|12536.5|12535.6|12533.6|72
1654114010000|2022-06-01 20:06:50|12535.8|12533.8|12536|12534|12537|12535|12535.5|12533.5|82
1654114020000|2022-06-01 20:07:00|12536.1|12534.1|12532.5|12530.5|12537.1|12535.1|12532.5|12530.5|158
1654114030000|2022-06-01 20:07:10|12532.6|12530.6|12530.7|12528.7|12532.8|12530.8|12530.7|12528.7|141
1654114040000|2022-06-01 20:07:20|12530.6|12528.6|12533.1|12531.1|12533.7|12531.7|12530.5|12528.5|58
1654114050000|2022-06-01 20:07:30|12533.2|12531.2|12532.1|12530.1|12533.3|12531.3|12530.7|12528.7|66
1654114060000|2022-06-01 20:07:40|12532.3|12530.3|12531.1|12529.1|12532.6|12530.6|12530.8|12528.8|105
1654114070000|2022-06-01 20:07:50|12531|12529|12533.3|12531.3|12533.3|12531.3|12530.7|12528.7|110
1654114080000|2022-06-01 20:08:00|12533.2|12531.2|12530.7|12528.7|12535.3|12533.3|12530.7|12528.7|93
1654114090000|2022-06-01 20:08:10|12530.8|12528.8|12530.1|12528.1|12532.3|12530.3|12530.1|12528.1|101
1654114100000|2022-06-01 20:08:20|12530|12528|12531.7|12529.7|12533.1|12531.1|12529.7|12527.7|125
1654114110000|2022-06-01 20:08:30|12531.8|12529.8|12530.6|12528.6|12532|12530|12530.3|12528.3|94
1654114120000|2022-06-01 20:08:40|12530.7|12528.7|12531.7|12529.7|12532.6|12530.6|12530.2|12528.2|80
1654114130000|2022-06-01 20:08:50|12531.8|12529.8|12533.2|12531.2|12536|12534|12531.8|12529.8|156
1654114140000|2022-06-01 20:09:00|12534|12532|12540.7|12538.7|12543.6|12541.6|12531.6|12529.6|446
1654114150000|2022-06-01 20:09:10|12540.8|12538.8|12542.5|12540.5|12543|12541|12540.5|12538.5|206
1654114160000|2022-06-01 20:09:20|12542.3|12540.3|12540.3|12538.3|12544.8|12542.8|12539.7|12537.7|189
1654114170000|2022-06-01 20:09:30|12540.5|12538.5|12539.1|12537.1|12542|12540|12538.6|12536.6|97
1654114180000|2022-06-01 20:09:40|12539.2|12537.2|12536.1|12534.1|12539.7|12537.7|12536|12534|162
1654114190000|2022-06-01 20:09:50|12535.6|12533.6|12538.2|12536.2|12538.3|12536.3|12535.2|12533.2|125
1654114200000|2022-06-01 20:10:00|12537.7|12535.7|12536.3|12534.3|12540.1|12538.1|12535.2|12533.2|121
1654114210000|2022-06-01 20:10:10|12536|12534|12537.1|12535.1|12537.2|12535.2|12533.8|12531.8|157
1654114220000|2022-06-01 20:10:20|12536.7|12534.7|12537|12535|12537.1|12535.1|12536.6|12534.6|70
1654114230000|2022-06-01 20:10:30|12537.1|12535.1|12539.1|12537.1|12539.1|12537.1|12536.1|12534.1|65
1654114240000|2022-06-01 20:10:40|12539|12537|12535.5|12533.5|12539.2|12537.2|12534.8|12532.8|100
1654114250000|2022-06-01 20:10:50|12535.3|12533.3|12536.1|12534.1|12537.3|12535.3|12534.3|12532.3|62
1654114260000|2022-06-01 20:11:00|12536|12534|12532.6|12530.6|12536|12534|12532.6|12530.6|91
1654114270000|2022-06-01 20:11:10|12532.5|12530.5|12532.6|12530.6|12533.8|12531.8|12531.7|12529.7|140
1654114280000|2022-06-01 20:11:20|12531.7|12529.7|12533.3|12531.3|12534.3|12532.3|12531.7|12529.7|87
1654114290000|2022-06-01 20:11:30|12533.5|12531.5|12533.6|12531.6|12534.1|12532.1|12533.2|12531.2|35
1654114300000|2022-06-01 20:11:40|12533.7|12531.7|12535|12533|12535.1|12533.1|12533.5|12531.5|66
1654114310000|2022-06-01 20:11:50|12534.8|12532.8|12534.1|12532.1|12535.2|12533.2|12534.1|12532.1|90
1654114320000|2022-06-01 20:12:00|12533.5|12531.5|12534|12532|12534.1|12532.1|12532.2|12530.2|69
1654114330000|2022-06-01 20:12:10|12533.8|12531.8|12533.6|12531.6|12534|12532|12532.5|12530.5|51
1654114340000|2022-06-01 20:12:20|12533.7|12531.7|12532.5|12530.5|12534.6|12532.6|12532.5|12530.5|104
1654114350000|2022-06-01 20:12:30|12532.2|12530.2|12531.2|12529.2|12533.8|12531.8|12530.2|12528.2|180
1654114360000|2022-06-01 20:12:40|12531.1|12529.1|12531.8|12529.8|12532|12530|12530.5|12528.5|82
1654114370000|2022-06-01 20:12:50|12532|12530|12533.8|12531.8|12534|12532|12531.7|12529.7|39
1654114380000|2022-06-01 20:13:00|12534|12532|12536.7|12534.7|12536.7|12534.7|12532.5|12530.5|164
1654114390000|2022-06-01 20:13:10|12536.8|12534.8|12539|12537|12539.6|12537.6|12536.3|12534.3|92
1654114400000|2022-06-01 20:13:20|12539.1|12537.1|12537|12535|12540.1|12538.1|12535.3|12533.3|65
1654114410000|2022-06-01 20:13:30|12536.8|12534.8|12537.1|12535.1|12537.7|12535.7|12535.7|12533.7|43
1654114420000|2022-06-01 20:13:40|12537.2|12535.2|12539.6|12537.6|12539.6|12537.6|12537.1|12535.1|51
1654114430000|2022-06-01 20:13:50|12539.7|12537.7|12540.7|12538.7|12541|12539|12539.6|12537.6|72
1654114440000|2022-06-01 20:14:00|12541.2|12539.2|12542.2|12540.2|12543|12541|12541.1|12539.1|125
1654114450000|2022-06-01 20:14:10|12542.5|12540.5|12542|12540|12543.1|12541.1|12540.7|12538.7|84
1654114460000|2022-06-01 20:14:20|12541.5|12539.5|12542.6|12540.6|12544.1|12542.1|12540.8|12538.8|83
1654114470000|2022-06-01 20:14:30|12542.7|12540.7|12544.2|12542.2|12545|12543|12540.8|12538.8|81
1654114480000|2022-06-01 20:14:40|12544.6|12542.6|12542.8|12540.8|12544.6|12542.6|12542.1|12540.1|44
1654114490000|2022-06-01 20:14:50|12542.7|12540.7|12542.7|12540.7|12544|12542|12542.3|12540.3|54
1654114500000|2022-06-01 20:15:00|12543|12541|12544.1|12542.1|12545.5|12543.5|12543|12541|63
1654114510000|2022-06-01 20:15:10|12544.2|12542.2|12543.2|12541.2|12545.2|12543.2|12543.1|12541.1|45
1654114520000|2022-06-01 20:15:20|12543.1|12541.1|12542|12540|12543.6|12541.6|12541.7|12539.7|33
1654114530000|2022-06-01 20:15:30|12541.8|12539.8|12541.7|12539.7|12542.1|12540.1|12541.6|12539.6|30
1654114540000|2022-06-01 20:15:40|12541.6|12539.6|12540.8|12538.8|12541.7|12539.7|12540.8|12538.8|20
1654114550000|2022-06-01 20:15:50|12541|12539|12541.6|12539.6|12541.8|12539.8|12540.7|12538.7|25
1654114560000|2022-06-01 20:16:00|12541.1|12539.1|12541.8|12539.8|12542.1|12540.1|12540.5|12538.5|31
1654114570000|2022-06-01 20:16:10|12541.7|12539.7|12539.5|12537.5|12542.5|12540.5|12539.2|12537.2|33
1654114580000|2022-06-01 20:16:20|12539.6|12537.6|12537.7|12535.7|12540.1|12538.1|12537.2|12535.2|48
1654114590000|2022-06-01 20:16:30|12538.6|12536.6|12538.8|12536.8|12539|12537|12538.2|12536.2|14
1654114600000|2022-06-01 20:16:40|12538.7|12536.7|12536.7|12534.7|12538.7|12536.7|12536.7|12534.7|29
1654114610000|2022-06-01 20:16:50|12537.2|12535.2|12535.5|12533.5|12537.3|12535.3|12534.6|12532.6|143
1654114620000|2022-06-01 20:17:00|12535.8|12533.8|12535.6|12533.6|12536|12534|12535.1|12533.1|48
1654114630000|2022-06-01 20:17:10|12535.7|12533.7|12536.6|12534.6|12536.7|12534.7|12535.7|12533.7|20
1654114640000|2022-06-01 20:17:20|12536.5|12534.5|12536.5|12534.5|12537.6|12535.6|12536.5|12534.5|40
1654114650000|2022-06-01 20:17:30|12536.6|12534.6|12535.7|12533.7|12536.8|12534.8|12535.7|12533.7|8
1654114660000|2022-06-01 20:17:40|12536.1|12534.1|12536.7|12534.7|12537.6|12535.6|12535.8|12533.8|31
1654114670000|2022-06-01 20:17:50|12536.5|12534.5|12537.6|12535.6|12537.6|12535.6|12536.5|12534.5|31
1654114680000|2022-06-01 20:18:00|12537.5|12535.5|12537.3|12535.3|12537.8|12535.8|12536.7|12534.7|38
1654114690000|2022-06-01 20:18:10|12537.6|12535.6|12537|12535|12537.7|12535.7|12537|12535|12
1654114700000|2022-06-01 20:18:20|12537.1|12535.1|12537.2|12535.2|12537.2|12535.2|12536.8|12534.8|24
1654114710000|2022-06-01 20:18:30|12537.1|12535.1|12537|12535|12537.2|12535.2|12536.7|12534.7|10
1654114720000|2022-06-01 20:18:40|12536.8|12534.8|12536.3|12534.3|12536.8|12534.8|12536.2|12534.2|17
1654114730000|2022-06-01 20:18:50|12536.5|12534.5|12535.3|12533.3|12536.5|12534.5|12535.3|12533.3|15
1654114740000|2022-06-01 20:19:00|12535.2|12533.2|12534.7|12532.7|12536.5|12534.5|12534.6|12532.6|24
1654114750000|2022-06-01 20:19:10|12534.6|12532.6|12533.5|12531.5|12535.1|12533.1|12533.5|12531.5|37
1654114760000|2022-06-01 20:19:20|12533.2|12531.2|12532.1|12530.1|12533.3|12531.3|12532|12530|48
1654114770000|2022-06-01 20:19:30|12531.5|12529.5|12531.3|12529.3|12532.6|12530.6|12531.2|12529.2|20
1654114780000|2022-06-01 20:19:40|12531.5|12529.5|12532|12530|12532.1|12530.1|12531.1|12529.1|11
1654114790000|2022-06-01 20:19:50|12532.1|12530.1|12530.5|12528.5|12532.2|12530.2|12530.5|12528.5|41
1654114800000|2022-06-01 20:20:00|12530.3|12528.3|12531.6|12529.6|12532.1|12530.1|12529.5|12527.5|26
1654114810000|2022-06-01 20:20:10|12531.5|12529.5|12530|12528|12531.5|12529.5|12529.7|12527.7|25
1654114820000|2022-06-01 20:20:20|12532.2|12530.2|12530.7|12528.7|12532.2|12530.2|12530.7|12528.7|29
1654114830000|2022-06-01 20:20:30|12530.3|12528.3|12530|12528|12530.6|12528.6|12529.5|12527.5|29
1654114840000|2022-06-01 20:20:40|12529.8|12527.8|12528.8|12526.8|12530|12528|12528.7|12526.7|20
1654114850000|2022-06-01 20:20:50|12528.7|12526.7|12526.2|12524.2|12529|12527|12525.2|12523.2|133
1654114860000|2022-06-01 20:21:00|12526.3|12524.3|12525|12523|12526.3|12524.3|12524|12522|67
1654114870000|2022-06-01 20:21:10|12525.3|12523.3|12526.5|12524.5|12526.6|12524.6|12525.3|12523.3|28
1654114880000|2022-06-01 20:21:20|12526.6|12524.6|12526.3|12524.3|12526.8|12524.8|12525.7|12523.7|20
1654114890000|2022-06-01 20:21:30|12526.2|12524.2|12526.3|12524.3|12526.6|12524.6|12524.7|12522.7|22
1654114900000|2022-06-01 20:21:40|12526.2|12524.2|12525.3|12523.3|12526.2|12524.2|12524.7|12522.7|22
1654114910000|2022-06-01 20:21:50|12527.8|12525.8|12530|12528|12530|12528|12527.8|12525.8|111
1654114920000|2022-06-01 20:22:00|12531.1|12529.1|12530.1|12528.1|12532.6|12530.6|12528.6|12526.6|43
1654114930000|2022-06-01 20:22:10|12530.2|12528.2|12531.3|12529.3|12531.3|12529.3|12530.2|12528.2|33
1654114940000|2022-06-01 20:22:20|12531.1|12529.1|12532.3|12530.3|12532.8|12530.8|12531|12529|19
1654114950000|2022-06-01 20:22:30|12531.3|12529.3|12531.5|12529.5|12531.8|12529.8|12530.7|12528.7|24
1654114960000|2022-06-01 20:22:40|12531.6|12529.6|12533.6|12531.6|12534.3|12532.3|12531.3|12529.3|76
1654114970000|2022-06-01 20:22:50|12533.7|12531.7|12532.6|12530.6|12533.7|12531.7|12532.3|12530.3|10
1654114980000|2022-06-01 20:23:00|12532.5|12530.5|12533.8|12531.8|12534.6|12532.6|12531.5|12529.5|19
1654114990000|2022-06-01 20:23:10|12534.3|12532.3|12533|12531|12534.3|12532.3|12532|12530|26
1654115000000|2022-06-01 20:23:20|12533.1|12531.1|12534|12532|12534.1|12532.1|12532.5|12530.5|28
1654115010000|2022-06-01 20:23:30|12534.1|12532.1|12534.1|12532.1|12534.6|12532.6|12534.1|12532.1|12
1654115020000|2022-06-01 20:23:40|12534|12532|12533.6|12531.6|12534.5|12532.5|12533.6|12531.6|7
1654115030000|2022-06-01 20:23:50|12533.7|12531.7|12533.1|12531.1|12534.2|12532.2|12532.6|12530.6|9
1654115040000|2022-06-01 20:24:00|12534.5|12532.5|12534.7|12532.7|12536|12534|12534.1|12532.1|43
1654115050000|2022-06-01 20:24:10|12534.8|12532.8|12535.3|12533.3|12535.6|12533.6|12534.6|12532.6|8
1654115060000|2022-06-01 20:24:20|12535.2|12533.2|12536|12534|12536.2|12534.2|12534.8|12532.8|11
1654115070000|2022-06-01 20:24:30|12536.1|12534.1|12535.5|12533.5|12536.5|12534.5|12535.5|12533.5|18
1654115080000|2022-06-01 20:24:40|12535.2|12533.2|12536|12534|12536.5|12534.5|12535.2|12533.2|25
1654115090000|2022-06-01 20:24:50|12536.1|12534.1|12536.6|12534.6|12537.5|12535.5|12536.1|12534.1|16
1654115100000|2022-06-01 20:25:00|12536.3|12534.3|12537.6|12535.6|12537.6|12535.6|12536.1|12534.1|13
1654115110000|2022-06-01 20:25:10|12537.8|12535.8|12537.1|12535.1|12537.8|12535.8|12536.6|12534.6|15
1654115120000|2022-06-01 20:25:20|12537|12535|12536.8|12534.8|12537.1|12535.1|12536.6|12534.6|14
1654115130000|2022-06-01 20:25:30|12537|12535|12536.7|12534.7|12537.1|12535.1|12536.1|12534.1|8
1654115140000|2022-06-01 20:25:40|12536.6|12534.6|12537.1|12535.1|12537.2|12535.2|12536.1|12534.1|10
1654115150000|2022-06-01 20:25:50|12537.2|12535.2|12538.7|12536.7|12539|12537|12537.1|12535.1|58
1654115160000|2022-06-01 20:26:00|12538.8|12536.8|12538.6|12536.6|12540.6|12538.6|12538.3|12536.3|53
1654115170000|2022-06-01 20:26:10|12538.5|12536.5|12540.1|12538.1|12540.1|12538.1|12537.8|12535.8|19
1654115180000|2022-06-01 20:26:20|12540.2|12538.2|12539.8|12537.8|12540.3|12538.3|12538.3|12536.3|28
1654115190000|2022-06-01 20:26:30|12539.7|12537.7|12539.2|12537.2|12540|12538|12538.7|12536.7|17
1654115200000|2022-06-01 20:26:40|12538.6|12536.6|12538.7|12536.7|12538.7|12536.7|12538.3|12536.3|5
1654115210000|2022-06-01 20:26:50|12539.3|12537.3|12539.6|12537.6|12540|12538|12539|12537|4
1654115220000|2022-06-01 20:27:00|12539.5|12537.5|12540.7|12538.7|12540.7|12538.7|12538.8|12536.8|14
1654115230000|2022-06-01 20:27:10|12540.6|12538.6|12539.1|12537.1|12540.6|12538.6|12538.7|12536.7|8
1654115240000|2022-06-01 20:27:20|12539.2|12537.2|12539.1|12537.1|12539.5|12537.5|12538.8|12536.8|3
1654115250000|2022-06-01 20:27:30|12539.8|12537.8|12540|12538|12540.5|12538.5|12539.7|12537.7|20
1654115260000|2022-06-01 20:27:40|12540.1|12538.1|12540.6|12538.6|12540.6|12538.6|12539.1|12537.1|15
1654115270000|2022-06-01 20:27:50|12540.7|12538.7|12540.5|12538.5|12541|12539|12540.5|12538.5|6
1654115280000|2022-06-01 20:28:00|12540.6|12538.6|12541.3|12539.3|12542|12540|12540.6|12538.6|18
1654115290000|2022-06-01 20:28:10|12541.2|12539.2|12541.1|12539.1|12542.2|12540.2|12540.6|12538.6|31
1654115300000|2022-06-01 20:28:20|12541.2|12539.2|12542|12540|12542.2|12540.2|12541|12539|9
1654115310000|2022-06-01 20:28:30|12542.2|12540.2|12541.7|12539.7|12542.3|12540.3|12541.6|12539.6|7
1654115320000|2022-06-01 20:28:40|12541.6|12539.6|12540.8|12538.8|12541.8|12539.8|12540.8|12538.8|4
1654115330000|2022-06-01 20:28:50|12541|12539|12542|12540|12542.3|12540.3|12541|12539|9
1654115340000|2022-06-01 20:29:00|12542.1|12540.1|12542.8|12540.8|12543.7|12541.7|12542.1|12540.1|31
1654115350000|2022-06-01 20:29:10|12543|12541|12541.7|12539.7|12543.8|12541.8|12541.2|12539.2|45
1654115360000|2022-06-01 20:29:20|12541.8|12539.8|12541.7|12539.7|12542.5|12540.5|12541.7|12539.7|11
1654115370000|2022-06-01 20:29:30|12541.5|12539.5|12541.6|12539.6|12541.6|12539.6|12541|12539|20
1654115380000|2022-06-01 20:29:40|12541.5|12539.5|12541.2|12539.2|12541.5|12539.5|12540.8|12538.8|6
1654115390000|2022-06-01 20:29:50|12541|12539|12540.8|12538.8|12541.3|12539.3|12540.8|12538.8|5
1654115400000|2022-06-01 20:30:00|12541|12539|12540.7|12538.7|12541|12539|12539.5|12537.5|30
1654115410000|2022-06-01 20:30:10|12540.6|12538.6|12541.8|12539.8|12541.8|12539.8|12540.5|12538.5|9
1654115420000|2022-06-01 20:30:20|12541.7|12539.7|12542.3|12540.3|12542.6|12540.6|12541.7|12539.7|6
1654115430000|2022-06-01 20:30:30|12542.5|12540.5|12542.5|12540.5|12542.8|12540.8|12542.2|12540.2|13
1654115440000|2022-06-01 20:30:40|12542.6|12540.6|12544.6|12542.6|12544.7|12542.7|12542.6|12540.6|34
1654115450000|2022-06-01 20:30:50|12544.5|12542.5|12545.6|12543.6|12545.8|12543.8|12544.5|12542.5|19
1654115460000|2022-06-01 20:31:00|12545.5|12543.5|12547.1|12545.1|12547.2|12545.2|12545.5|12543.5|32
1654115470000|2022-06-01 20:31:10|12547|12545|12545.7|12543.7|12547|12545|12545|12543|31
1654115480000|2022-06-01 20:31:20|12545.6|12543.6|12545.6|12543.6|12545.8|12543.8|12545.2|12543.2|7
1654115490000|2022-06-01 20:31:30|12545.3|12543.3|12545.1|12543.1|12545.5|12543.5|12544.8|12542.8|4
1654115500000|2022-06-01 20:31:40|12544.8|12542.8|12542.8|12540.8|12545.2|12543.2|12542.7|12540.7|32
1654115510000|2022-06-01 20:31:50|12542.3|12540.3|12542.2|12540.2|12543.2|12541.2|12542.1|12540.1|54
1654115520000|2022-06-01 20:32:00|12542.1|12540.1|12540.8|12538.8|12542.2|12540.2|12540.8|12538.8|8
1654115530000|2022-06-01 20:32:10|12541|12539|12540.2|12538.2|12541|12539|12540.1|12538.1|12
1654115540000|2022-06-01 20:32:20|12540.1|12538.1|12540.3|12538.3|12540.3|12538.3|12539.8|12537.8|2
1654115550000|2022-06-01 20:32:30|12539.8|12537.8|12538.1|12536.1|12540.3|12538.3|12537.2|12535.2|38
1654115560000|2022-06-01 20:32:40|12538.2|12536.2|12540.2|12538.2|12540.3|12538.3|12538.2|12536.2|15
1654115570000|2022-06-01 20:32:50|12540.1|12538.1|12538.2|12536.2|12540.1|12538.1|12537.3|12535.3|10
1654115580000|2022-06-01 20:33:00|12538.3|12536.3|12539.2|12537.2|12539.8|12537.8|12538.3|12536.3|4
1654115590000|2022-06-01 20:33:10|12539.3|12537.3|12540.2|12538.2|12540.6|12538.6|12539.2|12537.2|11
1654115600000|2022-06-01 20:33:20|12540.3|12538.3|12539|12537|12540.3|12538.3|12538.6|12536.6|22
1654115610000|2022-06-01 20:33:30|12539.1|12537.1|12538.1|12536.1|12539.6|12537.6|12538.1|12536.1|5
1654115620000|2022-06-01 20:33:40|12538.2|12536.2|12541.1|12539.1|12541.3|12539.3|12538.2|12536.2|21
1654115630000|2022-06-01 20:33:50|12541|12539|12539.5|12537.5|12541|12539|12538.1|12536.1|34
1654115640000|2022-06-01 20:34:00|12539.6|12537.6|12538.6|12536.6|12539.6|12537.6|12538.3|12536.3|6
1654115650000|2022-06-01 20:34:10|12536.8|12534.8|12539.1|12537.1|12539.6|12537.6|12536.8|12534.8|43
1654115660000|2022-06-01 20:34:20|12538.7|12536.7|12539|12537|12539.1|12537.1|12538.6|12536.6|2
1654115670000|2022-06-01 20:34:30|12539.1|12537.1|12539.2|12537.2|12540.1|12538.1|12538.6|12536.6|11
1654115680000|2022-06-01 20:34:40|12539.3|12537.3|12539.3|12537.3|12540.6|12538.6|12539|12537|13
1654115690000|2022-06-01 20:34:50|12539.5|12537.5|12539|12537|12539.6|12537.6|12538.7|12536.7|11
1654115700000|2022-06-01 20:35:00|12538.8|12536.8|12539|12537|12539.6|12537.6|12537.7|12535.7|21
1654115710000|2022-06-01 20:35:10|12538|12536|12539.2|12537.2|12539.3|12537.3|12537.7|12535.7|37
1654115720000|2022-06-01 20:35:20|12540|12538|12539|12537|12540|12538|12538.7|12536.7|12
1654115730000|2022-06-01 20:35:30|12538.3|12536.3|12539.7|12537.7|12540.2|12538.2|12538.3|12536.3|9
1654115740000|2022-06-01 20:35:40|12539.6|12537.6|12539.5|12537.5|12540|12538|12539.2|12537.2|5
1654115750000|2022-06-01 20:35:50|12539.6|12537.6|12539.5|12537.5|12539.7|12537.7|12539|12537|2
1654115760000|2022-06-01 20:36:00|12539.6|12537.6|12539.8|12537.8|12540.1|12538.1|12539.2|12537.2|7
1654115770000|2022-06-01 20:36:10|12539.2|12537.2|12540|12538|12540|12538|12538.2|12536.2|8
1654115780000|2022-06-01 20:36:20|12540.1|12538.1|12539.7|12537.7|12540.3|12538.3|12538.5|12536.5|14
1654115790000|2022-06-01 20:36:30|12539.8|12537.8|12538.6|12536.6|12539.8|12537.8|12538.6|12536.6|6
1654115800000|2022-06-01 20:36:40|12538.7|12536.7|12538.5|12536.5|12538.7|12536.7|12538.5|12536.5|3
1654115810000|2022-06-01 20:36:50|12538.6|12536.6|12538.7|12536.7|12538.7|12536.7|12538.5|12536.5|2
1654115820000|2022-06-01 20:37:00|12538.8|12536.8|12538.2|12536.2|12538.8|12536.8|12538.2|12536.2|0
1654115830000|2022-06-01 20:37:10|12538.5|12536.5|12537.8|12535.8|12538.5|12536.5|12537.8|12535.8|2
1654115840000|2022-06-01 20:37:20|12537.6|12535.6|12537|12535|12537.6|12535.6|12536.8|12534.8|4
1654115850000|2022-06-01 20:37:30|12536.8|12534.8|12539.7|12537.7|12539.8|12537.8|12536.5|12534.5|19
1654115860000|2022-06-01 20:37:40|12539.6|12537.6|12538.8|12536.8|12540.7|12538.7|12537.7|12535.7|29
1654115870000|2022-06-01 20:37:50|12539|12537|12538.7|12536.7|12539.1|12537.1|12538.5|12536.5|1
1654115880000|2022-06-01 20:38:00|12538.6|12536.6|12539.7|12537.7|12540.6|12538.6|12537.7|12535.7|19
1654115890000|2022-06-01 20:38:10|12539.6|12537.6|12539.7|12537.7|12540|12538|12539.6|12537.6|1
1654115900000|2022-06-01 20:38:20|12539.6|12537.6|12538.5|12536.5|12539.6|12537.6|12538.5|12536.5|4
1654115910000|2022-06-01 20:38:30|12538.1|12536.1|12538.8|12536.8|12539|12537|12538|12536|16
1654115920000|2022-06-01 20:38:40|12538.7|12536.7|12537.8|12535.8|12538.7|12536.7|12537.6|12535.6|10
1654115930000|2022-06-01 20:38:50|12537.7|12535.7|12537.5|12535.5|12537.8|12535.8|12537|12535|12
1654115940000|2022-06-01 20:39:00|12537.3|12535.3|12539|12537|12539.2|12537.2|12535.8|12533.8|17
1654115950000|2022-06-01 20:39:10|12539.1|12537.1|12536.7|12534.7|12540.1|12538.1|12536.5|12534.5|9
1654115960000|2022-06-01 20:39:20|12536|12534|12536.1|12534.1|12536.5|12534.5|12536|12534|7
1654115970000|2022-06-01 20:39:30|12536.2|12534.2|12536.2|12534.2|12536.6|12534.6|12536.1|12534.1|3
1654115980000|2022-06-01 20:39:40|12536.1|12534.1|12537.3|12535.3|12537.3|12535.3|12536.1|12534.1|2
1654115990000|2022-06-01 20:39:50|12537.2|12535.2|12536.8|12534.8|12537.2|12535.2|12535.8|12533.8|7
1654116000000|2022-06-01 20:40:00|12537|12535|12535.8|12533.8|12537.3|12535.3|12535.7|12533.7|3
1654116010000|2022-06-01 20:40:10|12535.7|12533.7|12534.7|12532.7|12536.1|12534.1|12534.5|12532.5|14
1654116020000|2022-06-01 20:40:20|12534.6|12532.6|12533.6|12531.6|12534.7|12532.7|12533.6|12531.6|19
1654116030000|2022-06-01 20:40:30|12533.7|12531.7|12533.7|12531.7|12534|12532|12532.8|12530.8|17
1654116040000|2022-06-01 20:40:40|12533.6|12531.6|12533.6|12531.6|12533.8|12531.8|12533.5|12531.5|5
1654116050000|2022-06-01 20:40:50|12533.5|12531.5|12534|12532|12535.2|12533.2|12533.2|12531.2|22
1654116060000|2022-06-01 20:41:00|12533.8|12531.8|12533.7|12531.7|12534.8|12532.8|12533.5|12531.5|5
1654116070000|2022-06-01 20:41:10|12533.6|12531.6|12533.8|12531.8|12533.8|12531.8|12533.2|12531.2|3
1654116080000|2022-06-01 20:41:20|12533.7|12531.7|12534.6|12532.6|12535|12533|12533.3|12531.3|8
1654116090000|2022-06-01 20:41:30|12534.5|12532.5|12535|12533|12535.7|12533.7|12534|12532|24
1654116100000|2022-06-01 20:41:40|12534.8|12532.8|12534.5|12532.5|12534.8|12532.8|12533.8|12531.8|3
1654116110000|2022-06-01 20:41:50|12534.3|12532.3|12532.5|12530.5|12534.3|12532.3|12532|12530|40
1654116120000|2022-06-01 20:42:00|12532.6|12530.6|12532.7|12530.7|12533.2|12531.2|12532.6|12530.6|7
1654116130000|2022-06-01 20:42:10|12533.8|12531.8|12535.5|12533.5|12535.7|12533.7|12533.7|12531.7|23
1654116140000|2022-06-01 20:42:20|12535.6|12533.6|12534|12532|12536.5|12534.5|12533.7|12531.7|30
1654116150000|2022-06-01 20:42:30|12532.8|12530.8|12532.6|12530.6|12532.8|12530.8|12532.2|12530.2|17
1654116160000|2022-06-01 20:42:40|12532.7|12530.7|12532|12530|12532.8|12530.8|12531.7|12529.7|2
1654116170000|2022-06-01 20:42:50|12532.1|12530.1|12532.2|12530.2|12532.6|12530.6|12531.8|12529.8|7
1654116180000|2022-06-01 20:43:00|12532.3|12530.3|12534.5|12532.5|12534.5|12532.5|12532.3|12530.3|19
1654116190000|2022-06-01 20:43:10|12534.3|12532.3|12533|12531|12534.3|12532.3|12532.8|12530.8|3
1654116200000|2022-06-01 20:43:20|12533.1|12531.1|12532.8|12530.8|12533.1|12531.1|12532.8|12530.8|3
1654116210000|2022-06-01 20:43:30|12532.7|12530.7|12531.8|12529.8|12532.8|12530.8|12531.8|12529.8|9
1654116220000|2022-06-01 20:43:40|12531.7|12529.7|12532.3|12530.3|12532.3|12530.3|12531.7|12529.7|0
1654116230000|2022-06-01 20:43:50|12532.1|12530.1|12531.8|12529.8|12532.1|12530.1|12531.7|12529.7|14
1654116240000|2022-06-01 20:44:00|12532|12530|12532.2|12530.2|12532.2|12530.2|12531.7|12529.7|4
1654116250000|2022-06-01 20:44:10|12532.3|12530.3|12532.3|12530.3|12532.3|12530.3|12532.1|12530.1|9
1654116260000|2022-06-01 20:44:20|12532.2|12530.2|12532.2|12530.2|12533.2|12531.2|12532.1|12530.1|16
1654116270000|2022-06-01 20:44:30|12532.3|12530.3|12532.6|12530.6|12532.6|12530.6|12532.3|12530.3|0
1654116280000|2022-06-01 20:44:40|12532.7|12530.7|12532.6|12530.6|12532.8|12530.8|12532.6|12530.6|1
1654116290000|2022-06-01 20:44:50|12532.5|12530.5|12532.3|12530.3|12532.6|12530.6|12532.3|12530.3|1
1654116300000|2022-06-01 20:45:00|12532.5|12530.5|12533.1|12531.1|12534.6|12532.6|12532.5|12530.5|34
1654116310000|2022-06-01 20:45:10|12533.2|12531.2|12532.5|12530.5|12534.3|12532.3|12532.5|12530.5|12
1654116320000|2022-06-01 20:45:20|12532.6|12530.6|12531.3|12529.3|12532.6|12530.6|12531.1|12529.1|21
1654116330000|2022-06-01 20:45:30|12531.5|12529.5|12530.8|12528.8|12532.1|12530.1|12530.6|12528.6|13
1654116340000|2022-06-01 20:45:40|12531.7|12529.7|12530.8|12528.8|12533|12531|12530.8|12528.8|43
1654116350000|2022-06-01 20:45:50|12531.2|12529.2|12530.6|12528.6|12531.2|12529.2|12530.6|12528.6|3
1654116360000|2022-06-01 20:46:00|12530.7|12528.7|12530.3|12528.3|12530.7|12528.7|12530.1|12528.1|11
1654116370000|2022-06-01 20:46:10|12530.2|12528.2|12532.1|12530.1|12532.3|12530.3|12530.2|12528.2|18
1654116380000|2022-06-01 20:46:20|12531.8|12529.8|12532.8|12530.8|12532.8|12530.8|12531.8|12529.8|2
1654116390000|2022-06-01 20:46:30|12533|12531|12531.5|12529.5|12533.1|12531.1|12530.6|12528.6|14
1654116400000|2022-06-01 20:46:40|12531.3|12529.3|12530.8|12528.8|12531.6|12529.6|12530.3|12528.3|24
1654116410000|2022-06-01 20:46:50|12531.1|12529.1|12529.6|12527.6|12531.1|12529.1|12529.6|12527.6|11
1654116420000|2022-06-01 20:47:00|12529.7|12527.7|12530.6|12528.6|12532.3|12530.3|12529.7|12527.7|33
1654116430000|2022-06-01 20:47:10|12530.2|12528.2|12531.2|12529.2|12531.5|12529.5|12529.5|12527.5|10
1654116440000|2022-06-01 20:47:20|12533|12531|12532.8|12530.8|12533.5|12531.5|12532.5|12530.5|16
1654116450000|2022-06-01 20:47:30|12533|12531|12531.5|12529.5|12533.5|12531.5|12530.7|12528.7|26
1654116460000|2022-06-01 20:47:40|12532.1|12530.1|12533.7|12531.7|12534.2|12532.2|12531.5|12529.5|9
1654116470000|2022-06-01 20:47:50|12533.8|12531.8|12534|12532|12534.1|12532.1|12533|12531|25
1654116480000|2022-06-01 20:48:00|12533.8|12531.8|12534.7|12532.7|12534.8|12532.8|12533.2|12531.2|22
1654116490000|2022-06-01 20:48:10|12534.8|12532.8|12534.8|12532.8|12535.3|12533.3|12534.6|12532.6|11
1654116500000|2022-06-01 20:48:20|12535|12533|12534.7|12532.7|12535.7|12533.7|12534.6|12532.6|11
1654116510000|2022-06-01 20:48:30|12534.8|12532.8|12536.1|12534.1|12536.3|12534.3|12534.7|12532.7|5
1654116520000|2022-06-01 20:48:40|12536.2|12534.2|12536|12534|12537|12535|12535.6|12533.6|11
1654116530000|2022-06-01 20:48:50|12536.1|12534.1|12537.5|12535.5|12537.5|12535.5|12535.6|12533.6|16
1654116540000|2022-06-01 20:49:00|12537.1|12535.1|12537.8|12535.8|12538.2|12536.2|12536.8|12534.8|23
1654116550000|2022-06-01 20:49:10|12538|12536|12538.6|12536.6|12538.8|12536.8|12538|12536|25
1654116560000|2022-06-01 20:49:20|12538.7|12536.7|12539|12537|12539|12537|12538.3|12536.3|7
1654116570000|2022-06-01 20:49:30|12538.3|12536.3|12538.7|12536.7|12539.1|12537.1|12538.3|12536.3|15
1654116580000|2022-06-01 20:49:40|12538.8|12536.8|12540.3|12538.3|12541.6|12539.6|12538.8|12536.8|41
1654116590000|2022-06-01 20:49:50|12540.2|12538.2|12540.7|12538.7|12541.1|12539.1|12540|12538|9
1654116600000|2022-06-01 20:50:00|12540.6|12538.6|12539|12537|12541|12539|12538.5|12536.5|17
1654116610000|2022-06-01 20:50:10|12538.8|12536.8|12541.5|12539.5|12542|12540|12538|12536|24
1654116620000|2022-06-01 20:50:20|12541.3|12539.3|12541.2|12539.2|12541.6|12539.6|12538.5|12536.5|32
1654116630000|2022-06-01 20:50:30|12541.1|12539.1|12541.5|12539.5|12542|12540|12540.8|12538.8|10
1654116640000|2022-06-01 20:50:40|12541.2|12539.2|12540.7|12538.7|12541.2|12539.2|12540.1|12538.1|8
1654116650000|2022-06-01 20:50:50|12540.8|12538.8|12539.7|12537.7|12540.8|12538.8|12539.7|12537.7|6
1654116660000|2022-06-01 20:51:00|12540.5|12538.5|12540.2|12538.2|12540.8|12538.8|12539.6|12537.6|10
1654116670000|2022-06-01 20:51:10|12540.5|12538.5|12540.5|12538.5|12540.8|12538.8|12540.1|12538.1|2
1654116680000|2022-06-01 20:51:20|12540.8|12538.8|12540.7|12538.7|12541|12539|12540.5|12538.5|9
1654116690000|2022-06-01 20:51:30|12541.7|12539.7|12542|12540|12542.2|12540.2|12541.7|12539.7|16
1654116700000|2022-06-01 20:51:40|12542.1|12540.1|12541.3|12539.3|12543.1|12541.1|12541.3|12539.3|10
1654116710000|2022-06-01 20:51:50|12541.5|12539.5|12541.6|12539.6|12541.7|12539.7|12541.5|12539.5|0
1654116720000|2022-06-01 20:52:00|12541.2|12539.2|12541|12539|12541.3|12539.3|12540.8|12538.8|9
1654116730000|2022-06-01 20:52:10|12541.1|12539.1|12540.2|12538.2|12541.6|12539.6|12540.2|12538.2|8
1654116740000|2022-06-01 20:52:20|12540.1|12538.1|12540|12538|12540.5|12538.5|12539.7|12537.7|1
1654116750000|2022-06-01 20:52:30|12539.8|12537.8|12540.2|12538.2|12540.2|12538.2|12539.8|12537.8|0
1654116760000|2022-06-01 20:52:40|12540|12538|12540.5|12538.5|12540.5|12538.5|12539.6|12537.6|2
1654116770000|2022-06-01 20:52:50|12540.6|12538.6|12538.7|12536.7|12540.6|12538.6|12538.5|12536.5|8
1654116780000|2022-06-01 20:53:00|12538.6|12536.6|12538.6|12536.6|12538.6|12536.6|12538.1|12536.1|0
1654116790000|2022-06-01 20:53:10|12538.5|12536.5|12537.1|12535.1|12538.5|12536.5|12537.1|12535.1|7
1654116800000|2022-06-01 20:53:20|12537|12535|12535.6|12533.6|12537.2|12535.2|12535.6|12533.6|23
1654116810000|2022-06-01 20:53:30|12535.8|12533.8|12536.8|12534.8|12536.8|12534.8|12535.8|12533.8|13
1654116820000|2022-06-01 20:53:40|12536.7|12534.7|12536.8|12534.8|12537.1|12535.1|12536.7|12534.7|3
1654116830000|2022-06-01 20:53:50|12536.7|12534.7|12536.6|12534.6|12536.8|12534.8|12536.6|12534.6|2
1654116840000|2022-06-01 20:54:00|12536.7|12534.7|12535.5|12533.5|12537|12535|12535.5|12533.5|8
1654116850000|2022-06-01 20:54:10|12535.3|12533.3|12535.2|12533.2|12535.3|12533.3|12535.2|12533.2|10
1654116860000|2022-06-01 20:54:20|12534.8|12532.8|12535|12533|12535.3|12533.3|12534.6|12532.6|6
1654116870000|2022-06-01 20:54:30|12534.8|12532.8|12536.5|12534.5|12536.5|12534.5|12534.7|12532.7|22
1654116880000|2022-06-01 20:54:40|12536.3|12534.3|12536.5|12534.5|12536.5|12534.5|12536.3|12534.3|29
1654116890000|2022-06-01 20:54:50|12536.3|12534.3|12535.3|12533.3|12537.5|12535.5|12534.7|12532.7|25
1654116900000|2022-06-01 20:55:00|12535.5|12533.5|12535.6|12533.6|12536.8|12534.8|12534.7|12532.7|40
1654116910000|2022-06-01 20:55:10|12535.5|12533.5|12533.7|12531.7|12535.5|12533.5|12533.6|12531.6|8
1654116920000|2022-06-01 20:55:20|12533.6|12531.6|12533.1|12531.1|12533.6|12531.6|12532.8|12530.8|14
1654116930000|2022-06-01 20:55:30|12533.5|12531.5|12533.8|12531.8|12534.6|12532.6|12532.6|12530.6|50
1654116940000|2022-06-01 20:55:40|12533.7|12531.7|12531|12529|12533.8|12531.8|12530.8|12528.8|2
1654116950000|2022-06-01 20:55:50|12530.8|12528.8|12532.8|12530.8|12533.6|12531.6|12530.8|12528.8|11
1654116960000|2022-06-01 20:56:00|12532.7|12530.7|12533.1|12531.1|12533.3|12531.3|12532.7|12530.7|4
1654116970000|2022-06-01 20:56:10|12533.2|12531.2|12533.6|12531.6|12533.6|12531.6|12533.2|12531.2|3
1654116980000|2022-06-01 20:56:20|12533.5|12531.5|12533.5|12531.5|12533.5|12531.5|12533.1|12531.1|7
1654116990000|2022-06-01 20:56:30|12533.2|12531.2|12533.1|12531.1|12533.5|12531.5|12533.1|12531.1|8
1654117000000|2022-06-01 20:56:40|12533|12531|12530.5|12528.5|12533|12531|12530.5|12528.5|21
1654117010000|2022-06-01 20:56:50|12530.6|12528.6|12531.6|12529.6|12532.2|12530.2|12530.3|12528.3|12
1654117020000|2022-06-01 20:57:00|12531.7|12529.7|12537.3|12535.3|12537.3|12535.3|12531.7|12529.7|88
1654117030000|2022-06-01 20:57:10|12536.6|12534.6|12537|12535|12538.6|12536.6|12536.6|12534.6|17
1654117040000|2022-06-01 20:57:20|12536.8|12534.8|12538.8|12536.8|12538.8|12536.8|12536.8|12534.8|30
1654117050000|2022-06-01 20:57:30|12538.7|12536.7|12540.1|12538.1|12540.1|12538.1|12538.7|12536.7|0
1654117060000|2022-06-01 20:57:40|12540|12538|12538.6|12536.6|12540.2|12538.2|12538.2|12536.2|8
1654117070000|2022-06-01 20:57:50|12538.5|12536.5|12539.6|12537.6|12539.6|12537.6|12538.5|12536.5|12
1654117080000|2022-06-01 20:58:00|12539.7|12537.7|12542.1|12540.1|12542.1|12540.1|12539.7|12537.7|10
1654117090000|2022-06-01 20:58:10|12541.8|12539.8|12541.6|12539.6|12542|12540|12541.6|12539.6|1
1654117100000|2022-06-01 20:58:20|12541.7|12539.7|12542.7|12540.7|12542.8|12540.8|12541.6|12539.6|4
1654117110000|2022-06-01 20:58:30|12542.8|12540.8|12543.7|12541.7|12543.7|12541.7|12542.2|12540.2|20
1654117120000|2022-06-01 20:58:40|12543.8|12541.8|12544.2|12542.2|12544.3|12542.3|12543.8|12541.8|19
1654117130000|2022-06-01 20:58:50|12544.3|12542.3|12544.1|12542.1|12544.3|12542.3|12544.1|12542.1|5
1654117140000|2022-06-01 20:59:00|12544.2|12542.2|12544.3|12542.3|12544.7|12542.7|12544.1|12542.1|20
1654117150000|2022-06-01 20:59:10|12544.1|12542.1|12544.7|12542.7|12544.8|12542.8|12544.1|12542.1|19
1654117160000|2022-06-01 20:59:20|12544.8|12542.8|12545.2|12543.2|12545.3|12543.3|12544.7|12542.7|13
1654117170000|2022-06-01 20:59:30|12545.3|12543.3|12544.6|12542.6|12545.6|12543.6|12543.3|12541.3|33
1654117180000|2022-06-01 20:59:40|12544.7|12542.7|12546|12544|12546|12544|12544.6|12542.6|13
1654117190000|2022-06-01 20:59:50|12546.2|12544.2|12547.3|12542.3|12547.3|12544.5|12545.5|12541.8|26
1654117200000|2022-06-01 21:00:00|12547.2|12542.2|12545.1|12540.1|12547.2|12542.2|12545|12540|0
1654117210000|2022-06-01 21:00:10|12545|12540|12545|12540|12545|12540|12545|12540|0
1654117220000|2022-06-01 21:00:20|12545.1|12540.1|12546|12541|12546|12541|12545.1|12540.1|0
1654117230000|2022-06-01 21:00:30|12545.5|12540.5|12544.9|12539.9|12545.8|12540.8|12544.9|12539.9|0
1654117260000|2022-06-01 21:01:00|12544.7|12539.7|12544|12539|12544.7|12539.7|12544|12539|0
1654117270000|2022-06-01 21:01:10|12543.9|12538.9|12544|12539|12544|12539|12543.9|12538.9|0
1654117290000|2022-06-01 21:01:30|12544.6|12539.6|12544.6|12539.6|12544.6|12539.6|12544.6|12539.6|0
1654117300000|2022-06-01 21:01:40|12544.7|12539.7|12544.7|12539.7|12544.7|12539.7|12544.7|12539.7|0
1654117310000|2022-06-01 21:01:50|12544.5|12539.5|12544.6|12539.6|12544.6|12539.6|12544.5|12539.5|0
1654117320000|2022-06-01 21:02:00|12544.9|12539.9|12544.9|12539.9|12544.9|12539.9|12544.9|12539.9|0
1654117330000|2022-06-01 21:02:10|12544.7|12539.7|12544.7|12539.7|12544.7|12539.7|12544.7|12539.7|0
1654117340000|2022-06-01 21:02:20|12544.9|12539.9|12544.7|12539.7|12544.9|12539.9|12544.7|12539.7|0
1654117350000|2022-06-01 21:02:30|12544.9|12539.9|12544.9|12539.9|12544.9|12539.9|12544.9|12539.9|0
1654117360000|2022-06-01 21:02:40|12545|12540|12545|12540|12545|12540|12545|12540|0
1654117370000|2022-06-01 21:02:50|12544.8|12539.8|12544.8|12539.8|12544.8|12539.8|12544.8|12539.8|0
1654117390000|2022-06-01 21:03:10|12544.7|12539.7|12544.7|12539.7|12544.7|12539.7|12544.7|12539.7|0
1654117410000|2022-06-01 21:03:30|12544.3|12539.3|12544.3|12539.3|12544.3|12539.3|12544.3|12539.3|0
1654117420000|2022-06-01 21:03:40|12543.8|12538.8|12543.8|12538.8|12543.8|12538.8|12543.8|12538.8|0
1654117430000|2022-06-01 21:03:50|12543.7|12538.7|12543.6|12538.6|12543.7|12538.7|12543.6|12538.6|0
1654117440000|2022-06-01 21:04:00|12543.7|12538.7|12542.1|12537.1|12543.7|12538.7|12542.1|12537.1|0
1654117460000|2022-06-01 21:04:20|12541.2|12536.2|12542.6|12537.6|12542.6|12537.6|12541.2|12536.2|0
1654117470000|2022-06-01 21:04:30|12542.7|12537.7|12542.7|12537.7|12542.7|12537.7|12542.7|12537.7|0
1654117500000|2022-06-01 21:05:00|12543.6|12538.6|12543.6|12538.6|12543.6|12538.6|12543.6|12538.6|0
1654117510000|2022-06-01 21:05:10|12542.1|12537.1|12543.6|12538.6|12543.6|12538.6|12542.1|12537.1|0
1654117520000|2022-06-01 21:05:20|12543.4|12538.4|12544.4|12539.4|12544.4|12539.4|12542.1|12537.1|0
1654117530000|2022-06-01 21:05:30|12543.6|12538.6|12543.2|12538.2|12543.6|12538.6|12543.2|12538.2|0
1654117540000|2022-06-01 21:05:40|12543.3|12538.3|12543.3|12538.3|12543.3|12538.3|12543.3|12538.3|0
1654117580000|2022-06-01 21:06:20|12542.7|12537.7|12542.7|12537.7|12542.7|12537.7|12542.7|12537.7|0
1654117590000|2022-06-01 21:06:30|12543.3|12538.3|12543.3|12538.3|12543.3|12538.3|12543.3|12538.3|0
1654117600000|2022-06-01 21:06:40|12544.2|12539.2|12544.2|12539.2|12544.2|12539.2|12544.2|12539.2|0
1654117620000|2022-06-01 21:07:00|12543.6|12538.6|12543.6|12538.6|12543.6|12538.6|12543.6|12538.6|0
1654117630000|2022-06-01 21:07:10|12543.7|12538.7|12543.7|12538.7|12543.7|12538.7|12543.7|12538.7|0
1654117700000|2022-06-01 21:08:20|12543.8|12538.8|12543.8|12538.8|12543.8|12538.8|12543.8|12538.8|0
1654117710000|2022-06-01 21:08:30|12543.9|12538.9|12543.9|12538.9|12543.9|12538.9|12543.9|12538.9|0
1654117720000|2022-06-01 21:08:40|12543.8|12538.8|12543.7|12538.7|12543.8|12538.8|12543.7|12538.7|0
1654117760000|2022-06-01 21:09:20|12543.6|12538.6|12543.6|12538.6|12543.6|12538.6|12543.6|12538.6|0
1654117780000|2022-06-01 21:09:40|12543.1|12538.1|12543.1|12538.1|12543.1|12538.1|12543.1|12538.1|0
1654117790000|2022-06-01 21:09:50|12542.9|12537.9|12542.9|12537.9|12542.9|12537.9|12542.9|12537.9|0
1654117800000|2022-06-01 21:10:00|12544.1|12539.1|12544.2|12539.2|12544.2|12539.2|12544.1|12539.1|0
1654117810000|2022-06-01 21:10:10|12544.1|12539.1|12544.9|12539.9|12544.9|12539.9|12544.1|12539.1|0
1654117820000|2022-06-01 21:10:20|12545|12540|12545|12540|12545|12540|12545|12540|0
1654117830000|2022-06-01 21:10:30|12544.9|12539.9|12544.9|12539.9|12544.9|12539.9|12544.9|12539.9|0
1654117840000|2022-06-01 21:10:40|12544.8|12539.8|12544.8|12539.8|12544.8|12539.8|12544.8|12539.8|0
1654117850000|2022-06-01 21:10:50|12544.6|12539.6|12544.6|12539.6|12544.6|12539.6|12544.6|12539.6|0
1654117890000|2022-06-01 21:11:30|12544.5|12539.5|12544.5|12539.5|12544.5|12539.5|12544.5|12539.5|0
1654117910000|2022-06-01 21:11:50|12545.2|12540.2|12544.8|12539.8|12545.2|12540.2|12544.3|12539.3|0
1654117920000|2022-06-01 21:12:00|12545.1|12540.1|12544.8|12539.8|12545.2|12540.2|12544.8|12539.8|0
1654117930000|2022-06-01 21:12:10|12544.7|12539.7|12544.7|12539.7|12544.7|12539.7|12544.7|12539.7|0
1654117940000|2022-06-01 21:12:20|12544.9|12539.9|12544.9|12539.9|12544.9|12539.9|12544.9|12539.9|0
1654117950000|2022-06-01 21:12:30|12545|12540|12545.1|12540.1|12545.1|12540.1|12545|12540|0
1654117960000|2022-06-01 21:12:40|12545.3|12540.3|12546|12541|12546|12541|12545.3|12540.3|0
1654117970000|2022-06-01 21:12:50|12546.1|12541.1|12546.3|12541.3|12546.3|12541.3|12546.1|12541.1|0
1654117980000|2022-06-01 21:13:00|12547.5|12542.5|12547.5|12542.5|12547.5|12542.5|12546.9|12541.9|0
1654118000000|2022-06-01 21:13:20|12547.4|12542.4|12547.4|12542.4|12547.4|12542.4|12546|12541|0
1654118020000|2022-06-01 21:13:40|12547.3|12542.3|12547.3|12542.3|12547.3|12542.3|12547.3|12542.3|0
1654118030000|2022-06-01 21:13:50|12547.4|12542.4|12547.4|12542.4|12547.4|12542.4|12545.8|12540.8|0
1654118050000|2022-06-01 21:14:10|12545.8|12540.8|12547.4|12542.4|12547.4|12542.4|12545.8|12540.8|0
1654118070000|2022-06-01 21:14:30|12545.8|12540.8|12545.8|12540.8|12547.4|12542.4|12545.3|12540.3|0
1654118080000|2022-06-01 21:14:40|12545.3|12540.3|12545.6|12540.6|12545.8|12540.8|12545.3|12540.3|0
1654118090000|2022-06-01 21:14:50|12545.5|12540.5|12545.5|12540.5|12545.5|12540.5|12545.5|12540.5|0
1654118100000|2022-06-01 21:15:00|12545.9|12540.9|12546.2|12541.2|12546.4|12541.4|12545.9|12540.9|0
1654118110000|2022-06-01 21:15:10|12546.1|12541.1|12546.1|12541.1|12546.1|12541.1|12546.1|12541.1|0
1654118130000|2022-06-01 21:15:30|12546.2|12541.2|12545.6|12540.6|12546.3|12541.3|12545.6|12540.6|0
1654118140000|2022-06-01 21:15:40|12545.3|12540.3|12546.5|12541.5|12546.5|12541.5|12545.3|12540.3|0
1654118150000|2022-06-01 21:15:50|12546.8|12541.8|12547|12542|12547.4|12542.4|12546.8|12541.8|0
1654118160000|2022-06-01 21:16:00|12547.1|12542.1|12546.9|12541.9|12547.1|12542.1|12546.7|12541.7|0
1654118170000|2022-06-01 21:16:10|12546.8|12541.8|12546.5|12541.5|12546.8|12541.8|12546.5|12541.5|0
1654118180000|2022-06-01 21:16:20|12546|12541|12545.6|12540.6|12546|12541|12543.2|12538.2|0
1654118200000|2022-06-01 21:16:40|12546.6|12541.6|12546.7|12541.7|12546.7|12541.7|12546.6|12541.6|0
1654118220000|2022-06-01 21:17:00|12545.7|12540.7|12545.7|12540.7|12545.7|12540.7|12545.7|12540.7|0
1654118230000|2022-06-01 21:17:10|12545.8|12540.8|12547.2|12542.2|12547.2|12542.2|12545.7|12540.7|0
1654118240000|2022-06-01 21:17:20|12547.3|12542.3|12547.3|12542.3|12547.3|12542.3|12547.3|12542.3|0
1654118250000|2022-06-01 21:17:30|12547.4|12542.4|12547.4|12542.4|12547.4|12542.4|12547.4|12542.4|0
1654118270000|2022-06-01 21:17:50|12547.5|12542.5|12547.5|12542.5|12547.5|12542.5|12547.5|12542.5|0
1654118340000|2022-06-01 21:19:00|12546.4|12541.4|12546.4|12541.4|12546.4|12541.4|12546.4|12541.4|0
1654118350000|2022-06-01 21:19:10|12546.3|12541.3|12546.5|12541.5|12546.5|12541.5|12546.3|12541.3|0
1654118370000|2022-06-01 21:19:30|12547.1|12542.1|12547.3|12542.3|12547.3|12542.3|12547.1|12542.1|0
1654118380000|2022-06-01 21:19:40|12547.4|12542.4|12547.5|12542.5|12547.5|12542.5|12547.4|12542.4|0
1654118400000|2022-06-01 21:20:00|12547.6|12542.6|12547.6|12542.6|12547.6|12542.6|12547.6|12542.6|0
1654118410000|2022-06-01 21:20:10|12547.7|12542.7|12547.7|12542.7|12547.7|12542.7|12547.7|12542.7|0
1654118420000|2022-06-01 21:20:20|12547.8|12542.8|12547.8|12542.8|12547.8|12542.8|12547.7|12542.7|0
1654118480000|2022-06-01 21:21:20|12547.9|12542.9|12547.9|12542.9|12547.9|12542.9|12547.9|12542.9|0
1654118490000|2022-06-01 21:21:30|12547.8|12542.8|12547.8|12542.8|12547.8|12542.8|12547.8|12542.8|0
1654118520000|2022-06-01 21:22:00|12548.2|12543.2|12548.2|12543.2|12548.6|12543.6|12548.2|12543.2|0
1654118540000|2022-06-01 21:22:20|12548.3|12543.3|12548|12543|12548.3|12543.3|12548|12543|0
1654118570000|2022-06-01 21:22:50|12547.8|12542.8|12547.8|12542.8|12547.8|12542.8|12547.8|12542.8|0
1654118630000|2022-06-01 21:23:50|12547.5|12542.5|12547.8|12542.8|12548|12543|12547.5|12542.5|0
1654118650000|2022-06-01 21:24:10|12548|12543|12548|12543|12548|12543|12548|12543|0
1654118660000|2022-06-01 21:24:20|12547.6|12542.6|12547.6|12542.6|12547.6|12542.6|12547.6|12542.6|0
1654118670000|2022-06-01 21:24:30|12548|12543|12548|12543|12548|12543|12548|12543|0
1654118690000|2022-06-01 21:24:50|12548.3|12543.3|12548.3|12543.3|12548.3|12543.3|12548.3|12543.3|0
1654118710000|2022-06-01 21:25:10|12548|12543|12548|12543|12548|12543|12548|12543|0
1654118720000|2022-06-01 21:25:20|12547.9|12542.9|12547.8|12542.8|12547.9|12542.9|12547.8|12542.8|0
1654118730000|2022-06-01 21:25:30|12548.4|12543.4|12548.4|12543.4|12548.4|12543.4|12548.3|12543.3|0
1654118750000|2022-06-01 21:25:50|12548.5|12543.5|12548.5|12543.5|12548.5|12543.5|12548.5|12543.5|0
1654118780000|2022-06-01 21:26:20|12548.4|12543.4|12548.4|12543.4|12548.4|12543.4|12548.4|12543.4|0
1654118800000|2022-06-01 21:26:40|12548.7|12543.7|12548.7|12543.7|12548.7|12543.7|12548.7|12543.7|0
1654118810000|2022-06-01 21:26:50|12548.8|12543.8|12548.8|12543.8|12548.8|12543.8|12548.8|12543.8|0
1654118830000|2022-06-01 21:27:10|12548.9|12543.9|12548.9|12543.9|12548.9|12543.9|12548.9|12543.9|0
1654118890000|2022-06-01 21:28:10|12549|12544|12548.9|12543.9|12549.1|12544.1|12548.9|12543.9|0
1654118900000|2022-06-01 21:28:20|12549|12544|12549|12544|12549|12544|12549|12544|0
1654118910000|2022-06-01 21:28:30|12549.1|12544.1|12549.1|12544.1|12549.1|12544.1|12549.1|12544.1|0
1654118990000|2022-06-01 21:29:50|12549|12544|12549|12544|12549|12544|12549|12544|0
1654119000000|2022-06-01 21:30:00|12549.1|12544.1|12549|12544|12549.1|12544.1|12549|12544|0
1654119020000|2022-06-01 21:30:20|12549.1|12544.1|12549.1|12544.1|12549.1|12544.1|12549.1|12544.1|0
1654119030000|2022-06-01 21:30:30|12549|12544|12549|12544|12549|12544|12549|12544|0
1654119040000|2022-06-01 21:30:40|12549.1|12544.1|12549|12544|12549.1|12544.1|12549|12544|0
1654119060000|2022-06-01 21:31:00|12549.5|12544.5|12549.5|12544.5|12549.6|12544.6|12549.5|12544.5|0
1654119070000|2022-06-01 21:31:10|12549.6|12544.6|12549.6|12544.6|12549.6|12544.6|12549.6|12544.6|0
1654119120000|2022-06-01 21:32:00|12549.5|12544.5|12549.5|12544.5|12549.5|12544.5|12549.5|12544.5|0
1654119140000|2022-06-01 21:32:20|12549.2|12544.2|12549.7|12544.7|12549.8|12544.8|12549.2|12544.2|0
1654119150000|2022-06-01 21:32:30|12549.6|12544.6|12549.4|12544.4|12549.6|12544.6|12549.4|12544.4|0
1654119200000|2022-06-01 21:33:20|12549.3|12544.3|12549.3|12544.3|12549.3|12544.3|12549.3|12544.3|0
1654119220000|2022-06-01 21:33:40|12549.6|12544.6|12549.6|12544.6|12549.6|12544.6|12549.6|12544.6|0
1654119240000|2022-06-01 21:34:00|12549.7|12544.7|12549.9|12544.9|12549.9|12544.9|12549.6|12544.6|0
1654119320000|2022-06-01 21:35:20|12549.3|12544.3|12549.3|12544.3|12549.3|12544.3|12549.3|12544.3|0
1654119370000|2022-06-01 21:36:10|12549.4|12544.4|12549.3|12544.3|12549.4|12544.4|12549.3|12544.3|0
1654119380000|2022-06-01 21:36:20|12549.1|12544.1|12549.1|12544.1|12549.1|12544.1|12549.1|12544.1|0
1654119390000|2022-06-01 21:36:30|12548.9|12543.9|12549.1|12544.1|12549.1|12544.1|12548.9|12543.9|0
1654119420000|2022-06-01 21:37:00|12549.4|12544.4|12549.4|12544.4|12549.4|12544.4|12549.4|12544.4|0
1654119450000|2022-06-01 21:37:30|12548.9|12543.9|12548.9|12543.9|12548.9|12543.9|12548.9|12543.9|0
1654119460000|2022-06-01 21:37:40|12548.2|12543.2|12548.2|12543.2|12548.2|12543.2|12548.2|12543.2|0
1654119490000|2022-06-01 21:38:10|12548.1|12543.1|12548.2|12543.2|12548.2|12543.2|12548.1|12543.1|0
1654119530000|2022-06-01 21:38:50|12548.3|12543.3|12548.3|12543.3|12548.3|12543.3|12548.3|12543.3|0
1654119540000|2022-06-01 21:39:00|12548.2|12543.2|12548.2|12543.2|12548.2|12543.2|12548.2|12543.2|0
1654119560000|2022-06-01 21:39:20|12548.8|12543.8|12548.8|12543.8|12548.8|12543.8|12548.8|12543.8|0
1654119580000|2022-06-01 21:39:40|12548.9|12543.9|12549.2|12544.2|12549.3|12544.3|12548.9|12543.9|0
1654119600000|2022-06-01 21:40:00|12549.3|12544.3|12549.3|12544.3|12549.3|12544.3|12549.3|12544.3|0
1654119620000|2022-06-01 21:40:20|12548.6|12543.6|12548.7|12543.7|12548.9|12543.9|12548.6|12543.6|0
1654119630000|2022-06-01 21:40:30|12548.5|12543.5|12548.5|12543.5|12548.5|12543.5|12548.5|12543.5|0
1654119640000|2022-06-01 21:40:40|12548.2|12543.2|12548.2|12543.2|12548.2|12543.2|12548.2|12543.2|0
1654119830000|2022-06-01 21:43:50|12547.7|12542.7|12547.7|12542.7|12548.2|12543.2|12547.7|12542.7|0
1654119840000|2022-06-01 21:44:00|12547.5|12542.5|12547.5|12542.5|12547.5|12542.5|12547.5|12542.5|0
1654119850000|2022-06-01 21:44:10|12547.6|12542.6|12547.6|12542.6|12547.6|12542.6|12547.6|12542.6|0
1654119860000|2022-06-01 21:44:20|12547.5|12542.5|12547.6|12542.6|12547.6|12542.6|12547.5|12542.5|0
1654119870000|2022-06-01 21:44:30|12547.5|12542.5|12547.5|12542.5|12547.5|12542.5|12547.5|12542.5|0
1654119880000|2022-06-01 21:44:40|12547.4|12542.4|12547.9|12542.9|12547.9|12542.9|12547.4|12542.4|0
1654119890000|2022-06-01 21:44:50|12547.4|12542.4|12547.1|12542.1|12547.4|12542.4|12547.1|12542.1|0
1654119910000|2022-06-01 21:45:10|12547|12542|12547|12542|12547|12542|12547|12542|0
1654119920000|2022-06-01 21:45:20|12547.2|12542.2|12547.2|12542.2|12547.2|12542.2|12547.2|12542.2|0
1654119930000|2022-06-01 21:45:30|12547.3|12542.3|12547.3|12542.3|12547.3|12542.3|12547.3|12542.3|0
1654119960000|2022-06-01 21:46:00|12547.1|12542.1|12547.1|12542.1|12547.1|12542.1|12547.1|12542.1|0
1654119970000|2022-06-01 21:46:10|12548|12543|12547.8|12542.8|12548|12543|12547.8|12542.8|0
1654119980000|2022-06-01 21:46:20|12547.7|12542.7|12547.7|12542.7|12547.7|12542.7|12547.7|12542.7|0
1654119990000|2022-06-01 21:46:30|12547.8|12542.8|12547.8|12542.8|12547.8|12542.8|12547.8|12542.8|0
1654120000000|2022-06-01 21:46:40|12547.9|12542.9|12548.1|12543.1|12548.1|12543.1|12547.9|12542.9|0
1654120040000|2022-06-01 21:47:20|12548.7|12543.7|12548.6|12543.6|12548.9|12543.9|12548.6|12543.6|0
1654120050000|2022-06-01 21:47:30|12548.5|12543.5|12548.5|12543.5|12548.5|12543.5|12548.5|12543.5|0
1654120060000|2022-06-01 21:47:40|12548.4|12543.4|12548.4|12543.4|12548.4|12543.4|12548.3|12543.3|0
1654120150000|2022-06-01 21:49:10|12548.3|12543.3|12548.3|12543.3|12548.3|12543.3|12548.3|12543.3|0
1654120170000|2022-06-01 21:49:30|12548.1|12543.1|12549.2|12544.2|12549.2|12544.2|12548.1|12543.1|0
1654120180000|2022-06-01 21:49:40|12548.6|12543.6|12548.6|12543.6|12548.6|12543.6|12548.6|12543.6|0
1654120190000|2022-06-01 21:49:50|12549.4|12544.4|12548.6|12543.6|12549.4|12544.4|12548.6|12543.6|0
1654120200000|2022-06-01 21:50:00|12547.9|12542.9|12547.9|12542.9|12547.9|12542.9|12547.9|12542.9|0
1654120230000|2022-06-01 21:50:30|12548.6|12543.6|12548|12543|12548.6|12543.6|12547.9|12542.9|0
1654120270000|2022-06-01 21:51:10|12547.9|12542.9|12547.9|12542.9|12547.9|12542.9|12547.9|12542.9|0
1654120280000|2022-06-01 21:51:20|12547.7|12542.7|12547.1|12542.1|12547.7|12542.7|12547.1|12542.1|0
1654120340000|2022-06-01 21:52:20|12547.2|12542.2|12547.2|12542.2|12547.2|12542.2|12547.2|12542.2|0
1654120350000|2022-06-01 21:52:30|12547.1|12542.1|12547.1|12542.1|12547.1|12542.1|12547.1|12542.1|0
1654120360000|2022-06-01 21:52:40|12547.2|12542.2|12547.4|12542.4|12547.4|12542.4|12547.2|12542.2|0
1654120380000|2022-06-01 21:53:00|12547.5|12542.5|12547.5|12542.5|12547.5|12542.5|12547.5|12542.5|0
1654120410000|2022-06-01 21:53:30|12547.1|12542.1|12547.1|12542.1|12547.1|12542.1|12547.1|12542.1|0
1654120430000|2022-06-01 21:53:50|12547|12542|12546.9|12541.9|12547|12542|12546.9|12541.9|0
1654120440000|2022-06-01 21:54:00|12547|12542|12546.8|12541.8|12547|12542|12546.8|12541.8|0
1654120450000|2022-06-01 21:54:10|12546.9|12541.9|12547.1|12542.1|12547.1|12542.1|12546.9|12541.9|0
1654120500000|2022-06-01 21:55:00|12547.2|12542.2|12547.2|12542.2|12547.2|12542.2|12547.2|12542.2|0
1654120530000|2022-06-01 21:55:30|12547.3|12542.3|12547.3|12542.3|12547.3|12542.3|12547.3|12542.3|0
1654120570000|2022-06-01 21:56:10|12547.7|12542.7|12548|12543|12548|12543|12547.7|12542.7|0
1654120580000|2022-06-01 21:56:20|12547.9|12542.9|12547.9|12542.9|12547.9|12542.9|12547.9|12542.9|0
1654120680000|2022-06-01 21:58:00|12548|12543|12548|12543|12548|12543|12548|12543|0
1654120700000|2022-06-01 21:58:20|12548.1|12543.1|12548.1|12543.1|12548.1|12543.1|12548.1|12543.1|0
1654120720000|2022-06-01 21:58:40|12548.2|12543.2|12548.2|12543.2|12548.2|12543.2|12548.2|12543.2|0
1654120750000|2022-06-01 21:59:10|12548.4|12543.4|12548.3|12543.3|12548.4|12543.4|12548.3|12543.3|0
1654120760000|2022-06-01 21:59:20|12548.1|12543.1|12548|12543|12548.2|12543.2|12548|12543|0
1654120770000|2022-06-01 21:59:30|12548.1|12543.1|12547.4|12542.4|12548.1|12543.1|12547.4|12542.4|0
1654120780000|2022-06-01 21:59:40|12547.6|12542.6|12548.1|12543.1|12548.1|12543.1|12547.6|12542.6|0
1654120790000|2022-06-01 21:59:50|12547.8|12542.8|12547.8|12542.8|12548.1|12543.1|12547.8|12542.8|0
1654120800000|2022-06-01 22:00:00|12548|12546|12549.2|12547.2|12549.2|12547.2|12544.2|12542.2|67
1654120810000|2022-06-01 22:00:10|12548.6|12546.6|12547.5|12545.5|12549.1|12547.1|12547.3|12545.3|23
1654120820000|2022-06-01 22:00:20|12547.6|12545.6|12548.5|12546.5|12548.6|12546.6|12547.5|12545.5|9
1654120830000|2022-06-01 22:00:30|12548.6|12546.6|12549.2|12547.2|12550.7|12548.7|12546.6|12544.6|42
1654120840000|2022-06-01 22:00:40|12549.1|12547.1|12545.7|12543.7|12549.2|12547.2|12545.6|12543.6|17
1654120850000|2022-06-01 22:00:50|12545.6|12543.6|12546.7|12544.7|12547.2|12545.2|12545.5|12543.5|15
1654120860000|2022-06-01 22:01:00|12548.3|12546.3|12547|12545|12550.8|12548.8|12547|12545|45
1654120870000|2022-06-01 22:01:10|12547.1|12545.1|12549.2|12547.2|12549.8|12547.8|12545.8|12543.8|26
1654120880000|2022-06-01 22:01:20|12548.6|12546.6|12547.7|12545.7|12549.5|12547.5|12547.6|12545.6|15
1654120890000|2022-06-01 22:01:30|12547.8|12545.8|12543.8|12541.8|12548.2|12546.2|12540.5|12538.5|80
1654120900000|2022-06-01 22:01:40|12543.7|12541.7|12541.8|12539.8|12544.6|12542.6|12541.8|12539.8|11
1654120910000|2022-06-01 22:01:50|12542|12540|12541|12539|12542.2|12540.2|12540.3|12538.3|26
1654120920000|2022-06-01 22:02:00|12541.1|12539.1|12541.2|12539.2|12541.8|12539.8|12540.3|12538.3|9
1654120930000|2022-06-01 22:02:10|12541.1|12539.1|12544.7|12542.7|12544.7|12542.7|12540.6|12538.6|5
1654120940000|2022-06-01 22:02:20|12544.6|12542.6|12545.7|12543.7|12545.8|12543.8|12544.6|12542.6|6
1654120950000|2022-06-01 22:02:30|12545.6|12543.6|12548.5|12546.5|12548.7|12546.7|12545.1|12543.1|27
1654120960000|2022-06-01 22:02:40|12548.6|12546.6|12549.8|12547.8|12549.8|12547.8|12548.3|12546.3|11
1654120970000|2022-06-01 22:02:50|12549.7|12547.7|12548.6|12546.6|12549.8|12547.8|12547.8|12545.8|16
1654120980000|2022-06-01 22:03:00|12548.5|12546.5|12548.5|12546.5|12549|12547|12547.8|12545.8|21
1654120990000|2022-06-01 22:03:10|12548.3|12546.3|12546.1|12544.1|12548.7|12546.7|12545.1|12543.1|28
1654121000000|2022-06-01 22:03:20|12546.2|12544.2|12546.6|12544.6|12546.6|12544.6|12545.6|12543.6|5
1654121010000|2022-06-01 22:03:30|12546.2|12544.2|12546.8|12544.8|12547.1|12545.1|12546.2|12544.2|4
1654121020000|2022-06-01 22:03:40|12546.7|12544.7|12547.7|12545.7|12548.3|12546.3|12546.6|12544.6|16
1654121030000|2022-06-01 22:03:50|12547.8|12545.8|12546.1|12544.1|12548.3|12546.3|12546.1|12544.1|14
1654121040000|2022-06-01 22:04:00|12546.2|12544.2|12546|12544|12546.3|12544.3|12546|12544|6
1654121050000|2022-06-01 22:04:10|12546.2|12544.2|12546|12544|12546.2|12544.2|12546|12544|1
1654121060000|2022-06-01 22:04:20|12546.1|12544.1|12545.6|12543.6|12546.2|12544.2|12545.6|12543.6|4
1654121070000|2022-06-01 22:04:30|12546.2|12544.2|12546.8|12544.8|12546.8|12544.8|12545.8|12543.8|18
1654121080000|2022-06-01 22:04:40|12547.1|12545.1|12548.5|12546.5|12548.5|12546.5|12547.1|12545.1|7
1654121090000|2022-06-01 22:04:50|12548.3|12546.3|12546.3|12544.3|12548.3|12546.3|12545.7|12543.7|9
1654121100000|2022-06-01 22:05:00|12546.7|12544.7|12548.2|12546.2|12548.2|12546.2|12546.7|12544.7|6
1654121110000|2022-06-01 22:05:10|12548.3|12546.3|12548|12546|12548.6|12546.6|12548|12546|8
1654121120000|2022-06-01 22:05:20|12547.8|12545.8|12547.7|12545.7|12547.8|12545.8|12547.7|12545.7|5
1654121130000|2022-06-01 22:05:30|12547.8|12545.8|12546.6|12544.6|12547.8|12545.8|12546.6|12544.6|7
1654121140000|2022-06-01 22:05:40|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.5|12544.5|3
1654121150000|2022-06-01 22:05:50|12547.3|12545.3|12545.7|12543.7|12547.3|12545.3|12545.7|12543.7|4
1654121160000|2022-06-01 22:06:00|12545.6|12543.6|12545.7|12543.7|12545.8|12543.8|12545.5|12543.5|7
1654121170000|2022-06-01 22:06:10|12545.6|12543.6|12546.5|12544.5|12546.5|12544.5|12545.6|12543.6|1
1654121180000|2022-06-01 22:06:20|12546.3|12544.3|12547.6|12545.6|12547.7|12545.7|12546.3|12544.3|6
1654121190000|2022-06-01 22:06:30|12545.8|12543.8|12544|12542|12546.1|12544.1|12543.2|12541.2|43
1654121200000|2022-06-01 22:06:40|12543.8|12541.8|12545.1|12543.1|12545.3|12543.3|12543.1|12541.1|6
1654121210000|2022-06-01 22:06:50|12545.2|12543.2|12543.2|12541.2|12545.2|12543.2|12543.2|12541.2|7
1654121220000|2022-06-01 22:07:00|12543.3|12541.3|12543.2|12541.2|12543.3|12541.3|12542.7|12540.7|1
1654121230000|2022-06-01 22:07:10|12543.1|12541.1|12544.3|12542.3|12544.3|12542.3|12543|12541|1
1654121240000|2022-06-01 22:07:20|12544.7|12542.7|12543.2|12541.2|12544.7|12542.7|12543.2|12541.2|5
1654121250000|2022-06-01 22:07:30|12543.3|12541.3|12542|12540|12543.7|12541.7|12541.8|12539.8|7
1654121260000|2022-06-01 22:07:40|12541.8|12539.8|12542.1|12540.1|12542.1|12540.1|12540.7|12538.7|7
1654121270000|2022-06-01 22:07:50|12543|12541|12543.1|12541.1|12544|12542|12542.8|12540.8|11
1654121280000|2022-06-01 22:08:00|12542.7|12540.7|12542.2|12540.2|12543.7|12541.7|12542.2|12540.2|6
1654121290000|2022-06-01 22:08:10|12542.3|12540.3|12542|12540|12542.5|12540.5|12541.1|12539.1|10
1654121300000|2022-06-01 22:08:20|12541.8|12539.8|12542.2|12540.2|12542.2|12540.2|12541.8|12539.8|1
1654121310000|2022-06-01 22:08:30|12542.3|12540.3|12541.5|12539.5|12542.5|12540.5|12541.5|12539.5|3
1654121320000|2022-06-01 22:08:40|12541.6|12539.6|12542.2|12540.2|12542.3|12540.3|12541.6|12539.6|1
1654121330000|2022-06-01 22:08:50|12542.1|12540.1|12541.7|12539.7|12542.3|12540.3|12541.6|12539.6|5
1654121340000|2022-06-01 22:09:00|12542|12540|12543.7|12541.7|12544|12542|12541.7|12539.7|9
1654121350000|2022-06-01 22:09:10|12543.6|12541.6|12543.3|12541.3|12543.6|12541.6|12543|12541|1
1654121360000|2022-06-01 22:09:20|12543.5|12541.5|12543.1|12541.1|12544.2|12542.2|12543.1|12541.1|4
1654121370000|2022-06-01 22:09:30|12542.7|12540.7|12542.8|12540.8|12542.8|12540.8|12542.7|12540.7|1
1654121380000|2022-06-01 22:09:40|12543|12541|12542.8|12540.8|12543|12541|12542.8|12540.8|0
1654121390000|2022-06-01 22:09:50|12542.7|12540.7|12542.7|12540.7|12543|12541|12542.6|12540.6|2
1654121400000|2022-06-01 22:10:00|12542.8|12540.8|12543|12541|12543.1|12541.1|12542.8|12540.8|2
1654121410000|2022-06-01 22:10:10|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.7|12540.7|0
1654121420000|2022-06-01 22:10:20|12542.5|12540.5|12541.1|12539.1|12542.5|12540.5|12541|12539|10
1654121430000|2022-06-01 22:10:30|12541.2|12539.2|12541.5|12539.5|12542|12540|12541.2|12539.2|3
1654121440000|2022-06-01 22:10:40|12541.3|12539.3|12540.1|12538.1|12541.3|12539.3|12540|12538|13
1654121450000|2022-06-01 22:10:50|12539.7|12537.7|12538.2|12536.2|12539.8|12537.8|12538.1|12536.1|18
1654121460000|2022-06-01 22:11:00|12538.3|12536.3|12540.8|12538.8|12541.5|12539.5|12538.1|12536.1|15
1654121470000|2022-06-01 22:11:10|12540.7|12538.7|12541.7|12539.7|12542|12540|12540.6|12538.6|7
1654121480000|2022-06-01 22:11:20|12541.6|12539.6|12539.2|12537.2|12541.6|12539.6|12538.7|12536.7|6
1654121490000|2022-06-01 22:11:30|12539.1|12537.1|12539.5|12537.5|12540.8|12538.8|12539.1|12537.1|5
1654121500000|2022-06-01 22:11:40|12539.3|12537.3|12537.5|12535.5|12539.7|12537.7|12537.3|12535.3|41
1654121510000|2022-06-01 22:11:50|12537.6|12535.6|12536.7|12534.7|12538.2|12536.2|12536.5|12534.5|27
1654121520000|2022-06-01 22:12:00|12536.6|12534.6|12535.6|12533.6|12537.1|12535.1|12535|12533|42
1654121530000|2022-06-01 22:12:10|12535.5|12533.5|12536.5|12534.5|12536.8|12534.8|12535.5|12533.5|10
1654121540000|2022-06-01 22:12:20|12536.3|12534.3|12536.2|12534.2|12536.5|12534.5|12536.2|12534.2|1
1654121550000|2022-06-01 22:12:30|12536.3|12534.3|12536.2|12534.2|12536.3|12534.3|12535|12533|7
1654121560000|2022-06-01 22:12:40|12536.3|12534.3|12537|12535|12537|12535|12536.2|12534.2|3
1654121570000|2022-06-01 22:12:50|12536.8|12534.8|12537|12535|12537|12535|12536.3|12534.3|2
1654121580000|2022-06-01 22:13:00|12536.8|12534.8|12537.5|12535.5|12537.5|12535.5|12536.7|12534.7|5
1654121590000|2022-06-01 22:13:10|12537|12535|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|12
1654121600000|2022-06-01 22:13:20|12536.1|12534.1|12536.3|12534.3|12537.5|12535.5|12536.1|12534.1|16
1654121610000|2022-06-01 22:13:30|12536.2|12534.2|12535.6|12533.6|12536.2|12534.2|12535.6|12533.6|2
1654121620000|2022-06-01 22:13:40|12535.5|12533.5|12535.2|12533.2|12535.7|12533.7|12535.2|12533.2|2
1654121630000|2022-06-01 22:13:50|12535.5|12533.5|12536.3|12534.3|12536.5|12534.5|12535|12533|9
1654121640000|2022-06-01 22:14:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.3|12534.3|1
1654121650000|2022-06-01 22:14:10|12537.3|12535.3|12538.2|12536.2|12538.7|12536.7|12537.3|12535.3|18
1654121660000|2022-06-01 22:14:20|12538|12536|12538|12536|12538|12536|12537.6|12535.6|3
1654121670000|2022-06-01 22:14:30|12538.1|12536.1|12539.5|12537.5|12539.8|12537.8|12538.1|12536.1|11
1654121680000|2022-06-01 22:14:40|12539.7|12537.7|12539.5|12537.5|12539.8|12537.8|12539|12537|6
1654121690000|2022-06-01 22:14:50|12539.6|12537.6|12539.5|12537.5|12539.8|12537.8|12539.5|12537.5|0
1654121700000|2022-06-01 22:15:00|12539.3|12537.3|12541.5|12539.5|12542.6|12540.6|12539.2|12537.2|16
1654121710000|2022-06-01 22:15:10|12541.1|12539.1|12542|12540|12542.1|12540.1|12541.1|12539.1|5
1654121720000|2022-06-01 22:15:20|12542.2|12540.2|12544|12542|12544.3|12542.3|12542.2|12540.2|10
1654121730000|2022-06-01 22:15:30|12544.1|12542.1|12543.8|12541.8|12544.3|12542.3|12543.7|12541.7|4
1654121740000|2022-06-01 22:15:40|12543.1|12541.1|12543.7|12541.7|12543.8|12541.8|12543|12541|8
1654121750000|2022-06-01 22:15:50|12543.8|12541.8|12543.7|12541.7|12544.1|12542.1|12543.6|12541.6|8
1654121760000|2022-06-01 22:16:00|12543.2|12541.2|12543.7|12541.7|12546.2|12544.2|12543.2|12541.2|41
1654121770000|2022-06-01 22:16:10|12543.8|12541.8|12546.2|12544.2|12546.2|12544.2|12543.7|12541.7|7
1654121780000|2022-06-01 22:16:20|12546.3|12544.3|12546.5|12544.5|12546.6|12544.6|12546|12544|11
1654121790000|2022-06-01 22:16:30|12547.1|12545.1|12544.6|12542.6|12547.2|12545.2|12544.6|12542.6|11
1654121800000|2022-06-01 22:16:40|12545.2|12543.2|12545.6|12543.6|12545.6|12543.6|12545.2|12543.2|5
1654121810000|2022-06-01 22:16:50|12545.7|12543.7|12550.1|12548.1|12551.5|12549.5|12545.7|12543.7|95
1654121820000|2022-06-01 22:17:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12548.8|12546.8|28
1654121830000|2022-06-01 22:17:10|12549.7|12547.7|12550.2|12548.2|12550.5|12548.5|12549.2|12547.2|5
1654121840000|2022-06-01 22:17:20|12550.1|12548.1|12550.2|12548.2|12550.8|12548.8|12549.6|12547.6|8
1654121850000|2022-06-01 22:17:30|12550.3|12548.3|12550.7|12548.7|12552|12550|12550.2|12548.2|12
1654121860000|2022-06-01 22:17:40|12551.1|12549.1|12550.7|12548.7|12551.1|12549.1|12550.6|12548.6|3
1654121870000|2022-06-01 22:17:50|12550.8|12548.8|12550.6|12548.6|12550.8|12548.8|12550.2|12548.2|7
1654121880000|2022-06-01 22:18:00|12550.7|12548.7|12551.2|12549.2|12551.3|12549.3|12550.5|12548.5|10
1654121890000|2022-06-01 22:18:10|12551|12549|12549.7|12547.7|12551.3|12549.3|12549.7|12547.7|11
1654121900000|2022-06-01 22:18:20|12549.6|12547.6|12549.2|12547.2|12550|12548|12548.2|12546.2|18
1654121910000|2022-06-01 22:18:30|12549.3|12547.3|12550|12548|12550.1|12548.1|12549.1|12547.1|4
1654121920000|2022-06-01 22:18:40|12550.1|12548.1|12550|12548|12550.1|12548.1|12549.7|12547.7|2
1654121930000|2022-06-01 22:18:50|12550.2|12548.2|12549.2|12547.2|12550.6|12548.6|12549.2|12547.2|9
1654121940000|2022-06-01 22:19:00|12549.3|12547.3|12549.1|12547.1|12549.5|12547.5|12549.1|12547.1|0
1654121950000|2022-06-01 22:19:10|12549|12547|12547.7|12545.7|12549.1|12547.1|12547.6|12545.6|10
1654121960000|2022-06-01 22:19:20|12548.1|12546.1|12547.1|12545.1|12548.6|12546.6|12547|12545|8
1654121970000|2022-06-01 22:19:30|12547|12545|12546.2|12544.2|12547|12545|12546.1|12544.1|13
1654121980000|2022-06-01 22:19:40|12546.1|12544.1|12547.1|12545.1|12547.2|12545.2|12546.1|12544.1|14
1654121990000|2022-06-01 22:19:50|12547|12545|12547|12545|12547|12545|12547|12545|2
1654122000000|2022-06-01 22:20:00|12547.1|12545.1|12548.5|12546.5|12549|12547|12547.1|12545.1|13
1654122010000|2022-06-01 22:20:10|12548.6|12546.6|12549.2|12547.2|12549.2|12547.2|12548.5|12546.5|7
1654122020000|2022-06-01 22:20:20|12549.1|12547.1|12549.1|12547.1|12550.2|12548.2|12549|12547|14
1654122030000|2022-06-01 22:20:30|12549|12547|12549|12547|12549.2|12547.2|12548.2|12546.2|5
1654122040000|2022-06-01 22:20:40|12548.8|12546.8|12547.1|12545.1|12549.2|12547.2|12546.8|12544.8|12
1654122050000|2022-06-01 22:20:50|12547|12545|12546.7|12544.7|12547|12545|12546.3|12544.3|11
1654122060000|2022-06-01 22:21:00|12546.6|12544.6|12548.7|12546.7|12549|12547|12546.6|12544.6|16
1654122070000|2022-06-01 22:21:10|12548.6|12546.6|12548.2|12546.2|12549.6|12547.6|12547.3|12545.3|27
1654122080000|2022-06-01 22:21:20|12548.3|12546.3|12547.7|12545.7|12548.5|12546.5|12547.5|12545.5|4
1654122090000|2022-06-01 22:21:30|12547.8|12545.8|12546.5|12544.5|12548|12546|12545.6|12543.6|14
1654122100000|2022-06-01 22:21:40|12546.6|12544.6|12546.1|12544.1|12547.5|12545.5|12546.1|12544.1|21
1654122110000|2022-06-01 22:21:50|12546|12544|12545.6|12543.6|12546.1|12544.1|12545.6|12543.6|0
1654122120000|2022-06-01 22:22:00|12545.5|12543.5|12543.5|12541.5|12545.5|12543.5|12543.3|12541.3|23
1654122130000|2022-06-01 22:22:10|12543.6|12541.6|12545.3|12543.3|12545.3|12543.3|12543.6|12541.6|3
1654122140000|2022-06-01 22:22:20|12545.5|12543.5|12545.7|12543.7|12546|12544|12545.5|12543.5|3
1654122150000|2022-06-01 22:22:30|12545.8|12543.8|12543.7|12541.7|12546|12544|12543.7|12541.7|5
1654122160000|2022-06-01 22:22:40|12543.8|12541.8|12542.6|12540.6|12545|12543|12542.6|12540.6|17
1654122170000|2022-06-01 22:22:50|12542.5|12540.5|12539.7|12537.7|12542.7|12540.7|12539.7|12537.7|19
1654122180000|2022-06-01 22:23:00|12538.6|12536.6|12536.5|12534.5|12538.6|12536.6|12535.6|12533.6|29
1654122190000|2022-06-01 22:23:10|12536.6|12534.6|12538.3|12536.3|12538.7|12536.7|12536.6|12534.6|5
1654122200000|2022-06-01 22:23:20|12538.2|12536.2|12538|12536|12538.2|12536.2|12538|12536|0
1654122210000|2022-06-01 22:23:30|12537.5|12535.5|12535.6|12533.6|12538.1|12536.1|12535.2|12533.2|26
1654122220000|2022-06-01 22:23:40|12535.7|12533.7|12534.1|12532.1|12536|12534|12533.8|12531.8|18
1654122230000|2022-06-01 22:23:50|12534|12532|12535.2|12533.2|12535.5|12533.5|12533.8|12531.8|10
1654122240000|2022-06-01 22:24:00|12535.3|12533.3|12534.7|12532.7|12535.6|12533.6|12534.5|12532.5|4
1654122250000|2022-06-01 22:24:10|12535|12533|12532.2|12530.2|12535|12533|12531.7|12529.7|33
1654122260000|2022-06-01 22:24:20|12532.3|12530.3|12534.2|12532.2|12534.6|12532.6|12532.3|12530.3|24
1654122270000|2022-06-01 22:24:30|12534.3|12532.3|12534.7|12532.7|12537|12535|12534.3|12532.3|17
1654122280000|2022-06-01 22:24:40|12534.8|12532.8|12535|12533|12535.6|12533.6|12534|12532|9
1654122290000|2022-06-01 22:24:50|12535.1|12533.1|12537.1|12535.1|12537.1|12535.1|12535.1|12533.1|6
1654122300000|2022-06-01 22:25:00|12537.6|12535.6|12536.8|12534.8|12538|12536|12535.5|12533.5|15
1654122310000|2022-06-01 22:25:10|12537|12535|12537.8|12535.8|12537.8|12535.8|12537|12535|6
1654122320000|2022-06-01 22:25:20|12537.6|12535.6|12537|12535|12537.6|12535.6|12536.7|12534.7|4
1654122330000|2022-06-01 22:25:30|12536.7|12534.7|12537|12535|12537.1|12535.1|12536.2|12534.2|14
1654122340000|2022-06-01 22:25:40|12537.1|12535.1|12537.7|12535.7|12538|12536|12537|12535|16
1654122350000|2022-06-01 22:25:50|12537.6|12535.6|12538|12536|12538|12536|12537.6|12535.6|1
1654122360000|2022-06-01 22:26:00|12538.1|12536.1|12537.8|12535.8|12538.2|12536.2|12537.8|12535.8|1
1654122370000|2022-06-01 22:26:10|12537.7|12535.7|12536.7|12534.7|12537.7|12535.7|12536.6|12534.6|0
1654122380000|2022-06-01 22:26:20|12537.2|12535.2|12537|12535|12537.7|12535.7|12536.7|12534.7|5
1654122390000|2022-06-01 22:26:30|12536.7|12534.7|12537.5|12535.5|12537.5|12535.5|12535.5|12533.5|16
1654122400000|2022-06-01 22:26:40|12537.3|12535.3|12537.2|12535.2|12537.3|12535.3|12536.8|12534.8|1
1654122410000|2022-06-01 22:26:50|12537.3|12535.3|12537.2|12535.2|12537.8|12535.8|12537.2|12535.2|2
1654122420000|2022-06-01 22:27:00|12537.1|12535.1|12536.6|12534.6|12537.1|12535.1|12536.5|12534.5|1
1654122430000|2022-06-01 22:27:10|12536.5|12534.5|12535.6|12533.6|12536.5|12534.5|12535.3|12533.3|5
1654122440000|2022-06-01 22:27:20|12535.2|12533.2|12535.3|12533.3|12535.3|12533.3|12535|12533|2
1654122450000|2022-06-01 22:27:30|12535.5|12533.5|12536.6|12534.6|12537|12535|12535.5|12533.5|5
1654122460000|2022-06-01 22:27:40|12536.7|12534.7|12534.2|12532.2|12536.8|12534.8|12533.7|12531.7|25
1654122470000|2022-06-01 22:27:50|12534.1|12532.1|12534.5|12532.5|12535.2|12533.2|12534|12532|7
1654122480000|2022-06-01 22:28:00|12534.6|12532.6|12533.8|12531.8|12534.7|12532.7|12533.7|12531.7|4
1654122490000|2022-06-01 22:28:10|12534|12532|12534.1|12532.1|12534.1|12532.1|12533|12531|17
1654122500000|2022-06-01 22:28:20|12534.2|12532.2|12534.5|12532.5|12535.3|12533.3|12534.2|12532.2|11
1654122510000|2022-06-01 22:28:30|12534.7|12532.7|12534.5|12532.5|12534.7|12532.7|12534.2|12532.2|1
1654122520000|2022-06-01 22:28:40|12534.6|12532.6|12534.7|12532.7|12535.1|12533.1|12534.2|12532.2|1
1654122530000|2022-06-01 22:28:50|12534.8|12532.8|12534.7|12532.7|12534.8|12532.8|12534.7|12532.7|0
1654122550000|2022-06-01 22:29:10|12534.8|12532.8|12532.8|12530.8|12534.8|12532.8|12532.6|12530.6|5
1654122560000|2022-06-01 22:29:20|12532.6|12530.6|12532.8|12530.8|12533|12531|12532.6|12530.6|4
1654122570000|2022-06-01 22:29:30|12534.1|12532.1|12532.7|12530.7|12534.1|12532.1|12532.6|12530.6|6
1654122580000|2022-06-01 22:29:40|12532.6|12530.6|12532.7|12530.7|12532.7|12530.7|12532.1|12530.1|5
1654122590000|2022-06-01 22:29:50|12532.8|12530.8|12533.2|12531.2|12534|12532|12532.8|12530.8|2
1654122600000|2022-06-01 22:30:00|12533|12531|12532.5|12530.5|12533|12531|12531.2|12529.2|21
1654122610000|2022-06-01 22:30:10|12532.3|12530.3|12535|12533|12535.7|12533.7|12531.2|12529.2|74
1654122620000|2022-06-01 22:30:20|12534.8|12532.8|12534.6|12532.6|12534.8|12532.8|12534.2|12532.2|1
1654122630000|2022-06-01 22:30:30|12534.5|12532.5|12535.5|12533.5|12536.3|12534.3|12534|12532|18
1654122640000|2022-06-01 22:30:40|12535.6|12533.6|12536|12534|12536.2|12534.2|12535.6|12533.6|2
1654122650000|2022-06-01 22:30:50|12535.8|12533.8|12536|12534|12536.2|12534.2|12535.7|12533.7|1
1654122660000|2022-06-01 22:31:00|12536.1|12534.1|12532.8|12530.8|12536.1|12534.1|12532.7|12530.7|11
1654122670000|2022-06-01 22:31:10|12533.3|12531.3|12532.2|12530.2|12533.3|12531.3|12532.2|12530.2|3
1654122680000|2022-06-01 22:31:20|12532.3|12530.3|12532.1|12530.1|12532.5|12530.5|12532|12530|5
1654122690000|2022-06-01 22:31:30|12532|12530|12530.7|12528.7|12532|12530|12528.5|12526.5|71
1654122700000|2022-06-01 22:31:40|12530.6|12528.6|12528.7|12526.7|12531|12529|12527.8|12525.8|30
1654122710000|2022-06-01 22:31:50|12528.6|12526.6|12529.5|12527.5|12530.3|12528.3|12528.6|12526.6|15
1654122720000|2022-06-01 22:32:00|12529.3|12527.3|12527.7|12525.7|12529.3|12527.3|12526.1|12524.1|35
1654122730000|2022-06-01 22:32:10|12527.6|12525.6|12530|12528|12530|12528|12527.1|12525.1|11
1654122740000|2022-06-01 22:32:20|12529.5|12527.5|12530.8|12528.8|12531.1|12529.1|12528|12526|17
1654122750000|2022-06-01 22:32:30|12530.6|12528.6|12529.3|12527.3|12530.7|12528.7|12529|12527|13
1654122760000|2022-06-01 22:32:40|12529|12527|12531.3|12529.3|12531.6|12529.6|12529|12527|7
1654122770000|2022-06-01 22:32:50|12531.2|12529.2|12530.1|12528.1|12531.2|12529.2|12529.5|12527.5|1
1654122780000|2022-06-01 22:33:00|12530|12528|12530|12528|12531|12529|12529.5|12527.5|10
1654122790000|2022-06-01 22:33:10|12530.1|12528.1|12529.7|12527.7|12530.1|12528.1|12526.8|12524.8|39
1654122800000|2022-06-01 22:33:20|12529.6|12527.6|12529.5|12527.5|12530.7|12528.7|12529.3|12527.3|8
1654122810000|2022-06-01 22:33:30|12529.6|12527.6|12531.5|12529.5|12532.8|12530.8|12529.6|12527.6|18
1654122820000|2022-06-01 22:33:40|12531.3|12529.3|12533.7|12531.7|12533.7|12531.7|12530.7|12528.7|10
1654122830000|2022-06-01 22:33:50|12534.1|12532.1|12533.7|12531.7|12534.1|12532.1|12532.7|12530.7|9
1654122840000|2022-06-01 22:34:00|12534.1|12532.1|12533.8|12531.8|12534.1|12532.1|12533.5|12531.5|13
1654122850000|2022-06-01 22:34:10|12534.5|12532.5|12534.2|12532.2|12534.6|12532.6|12534|12532|18
1654122860000|2022-06-01 22:34:20|12534.1|12532.1|12534.2|12532.2|12534.3|12532.3|12533.6|12531.6|10
1654122870000|2022-06-01 22:34:30|12534.1|12532.1|12534|12532|12534.6|12532.6|12533.8|12531.8|4
1654122880000|2022-06-01 22:34:40|12534.1|12532.1|12534.2|12532.2|12534.6|12532.6|12534.1|12532.1|13
1654122890000|2022-06-01 22:34:50|12534.7|12532.7|12534.7|12532.7|12534.8|12532.8|12534.7|12532.7|6
1654122900000|2022-06-01 22:35:00|12534.8|12532.8|12531.6|12529.6|12536.2|12534.2|12530.8|12528.8|57
1654122910000|2022-06-01 22:35:10|12532.3|12530.3|12534.8|12532.8|12534.8|12532.8|12532.3|12530.3|21
1654122920000|2022-06-01 22:35:20|12535|12533|12532|12530|12535|12533|12531.7|12529.7|6
1654122930000|2022-06-01 22:35:30|12531.6|12529.6|12531.6|12529.6|12531.8|12529.8|12531.6|12529.6|3
1654122940000|2022-06-01 22:35:40|12531.7|12529.7|12532|12530|12532.3|12530.3|12531|12529|9
1654122950000|2022-06-01 22:35:50|12531.8|12529.8|12532.5|12530.5|12532.6|12530.6|12531.6|12529.6|6
1654122960000|2022-06-01 22:36:00|12532.3|12530.3|12531.3|12529.3|12532.3|12530.3|12531.3|12529.3|4
1654122970000|2022-06-01 22:36:10|12531.5|12529.5|12529.5|12527.5|12531.5|12529.5|12529.2|12527.2|18
1654122980000|2022-06-01 22:36:20|12528.8|12526.8|12527.3|12525.3|12529.6|12527.6|12527.2|12525.2|36
1654122990000|2022-06-01 22:36:30|12527.5|12525.5|12527.5|12525.5|12527.5|12525.5|12526.7|12524.7|6
1654123000000|2022-06-01 22:36:40|12527.6|12525.6|12527.7|12525.7|12527.8|12525.8|12527.1|12525.1|7
1654123010000|2022-06-01 22:36:50|12527.8|12525.8|12528.5|12526.5|12528.5|12526.5|12527.7|12525.7|3
1654123020000|2022-06-01 22:37:00|12528.3|12526.3|12526.5|12524.5|12529|12527|12526.2|12524.2|7
1654123030000|2022-06-01 22:37:10|12526.2|12524.2|12527.6|12525.6|12527.6|12525.6|12526|12524|9
1654123040000|2022-06-01 22:37:20|12527.5|12525.5|12526.8|12524.8|12527.8|12525.8|12526.1|12524.1|11
1654123050000|2022-06-01 22:37:30|12527|12525|12527.8|12525.8|12527.8|12525.8|12526.5|12524.5|3
1654123060000|2022-06-01 22:37:40|12528|12526|12528.1|12526.1|12528.6|12526.6|12528|12526|6
1654123070000|2022-06-01 22:37:50|12528|12526|12528.1|12526.1|12528.2|12526.2|12527.8|12525.8|3
1654123080000|2022-06-01 22:38:00|12528|12526|12527.8|12525.8|12528.7|12526.7|12527.7|12525.7|12
1654123090000|2022-06-01 22:38:10|12527.7|12525.7|12528.7|12526.7|12528.7|12526.7|12527.3|12525.3|4
1654123100000|2022-06-01 22:38:20|12528.8|12526.8|12528.1|12526.1|12529.1|12527.1|12528.1|12526.1|8
1654123110000|2022-06-01 22:38:30|12528|12526|12528.5|12526.5|12528.5|12526.5|12528|12526|1
1654123120000|2022-06-01 22:38:40|12528.3|12526.3|12528.6|12526.6|12529|12527|12528.3|12526.3|5
1654123130000|2022-06-01 22:38:50|12528.7|12526.7|12529.1|12527.1|12529.1|12527.1|12528.5|12526.5|3
1654123140000|2022-06-01 22:39:00|12529.2|12527.2|12529.6|12527.6|12529.6|12527.6|12528.6|12526.6|7
1654123150000|2022-06-01 22:39:10|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12528.6|12526.6|12
1654123160000|2022-06-01 22:39:20|12529.2|12527.2|12529.6|12527.6|12529.7|12527.7|12529.2|12527.2|6
1654123170000|2022-06-01 22:39:30|12530|12528|12528.8|12526.8|12530.1|12528.1|12528.7|12526.7|5
1654123180000|2022-06-01 22:39:40|12528.7|12526.7|12529|12527|12529|12527|12528.6|12526.6|0
1654123190000|2022-06-01 22:39:50|12528.8|12526.8|12528.5|12526.5|12529.1|12527.1|12528.5|12526.5|1
1654123200000|2022-06-01 22:40:00|12528.3|12526.3|12526.7|12524.7|12528.3|12526.3|12526.7|12524.7|8
1654123210000|2022-06-01 22:40:10|12526.6|12524.6|12528.5|12526.5|12528.8|12526.8|12526.5|12524.5|6
1654123220000|2022-06-01 22:40:20|12528.3|12526.3|12528.6|12526.6|12528.6|12526.6|12528.1|12526.1|1
1654123230000|2022-06-01 22:40:30|12528.5|12526.5|12528.3|12526.3|12528.6|12526.6|12528.2|12526.2|0
1654123240000|2022-06-01 22:40:40|12528.5|12526.5|12528.6|12526.6|12528.6|12526.6|12528.3|12526.3|0
1654123250000|2022-06-01 22:40:50|12528.5|12526.5|12527.7|12525.7|12528.5|12526.5|12527.7|12525.7|2
1654123260000|2022-06-01 22:41:00|12527.6|12525.6|12528.7|12526.7|12529.5|12527.5|12527.6|12525.6|10
1654123270000|2022-06-01 22:41:10|12528.6|12526.6|12529|12527|12529|12527|12528.2|12526.2|1
1654123280000|2022-06-01 22:41:20|12529.1|12527.1|12528.3|12526.3|12529.1|12527.1|12528.3|12526.3|5
1654123290000|2022-06-01 22:41:30|12528.5|12526.5|12530|12528|12530.1|12528.1|12528.5|12526.5|9
1654123300000|2022-06-01 22:41:40|12530.1|12528.1|12529.6|12527.6|12530.2|12528.2|12529.6|12527.6|1
1654123310000|2022-06-01 22:41:50|12529.8|12527.8|12529.5|12527.5|12529.8|12527.8|12529.2|12527.2|4
1654123320000|2022-06-01 22:42:00|12529.6|12527.6|12530.2|12528.2|12530.2|12528.2|12529.5|12527.5|2
1654123330000|2022-06-01 22:42:10|12530.3|12528.3|12531.2|12529.2|12531.3|12529.3|12529.8|12527.8|11
1654123340000|2022-06-01 22:42:20|12531.3|12529.3|12530.8|12528.8|12531.6|12529.6|12530.8|12528.8|10
1654123350000|2022-06-01 22:42:30|12531|12529|12532|12530|12532.1|12530.1|12530.8|12528.8|7
1654123360000|2022-06-01 22:42:40|12531.8|12529.8|12533.2|12531.2|12534.1|12532.1|12531.8|12529.8|12
1654123370000|2022-06-01 22:42:50|12533.1|12531.1|12532.7|12530.7|12533.8|12531.8|12531.5|12529.5|9
1654123380000|2022-06-01 22:43:00|12532.6|12530.6|12534.1|12532.1|12534.1|12532.1|12532|12530|7
1654123390000|2022-06-01 22:43:10|12533.2|12531.2|12534.7|12532.7|12535|12533|12533.1|12531.1|15
1654123400000|2022-06-01 22:43:20|12535.1|12533.1|12535.5|12533.5|12535.7|12533.7|12534.2|12532.2|18
1654123410000|2022-06-01 22:43:30|12535.6|12533.6|12535.5|12533.5|12536.3|12534.3|12535.2|12533.2|18
1654123420000|2022-06-01 22:43:40|12535.6|12533.6|12536|12534|12537.1|12535.1|12534.7|12532.7|15
1654123430000|2022-06-01 22:43:50|12536.1|12534.1|12537.1|12535.1|12537.1|12535.1|12536.1|12534.1|10
1654123440000|2022-06-01 22:44:00|12537|12535|12535|12533|12537|12535|12535|12533|16
1654123450000|2022-06-01 22:44:10|12535.1|12533.1|12535.2|12533.2|12537|12535|12534.8|12532.8|15
1654123460000|2022-06-01 22:44:20|12535.1|12533.1|12533.7|12531.7|12535.1|12533.1|12533.3|12531.3|6
1654123470000|2022-06-01 22:44:30|12533.8|12531.8|12533.1|12531.1|12534|12532|12532.1|12530.1|5
1654123480000|2022-06-01 22:44:40|12534|12532|12532.6|12530.6|12534|12532|12531.7|12529.7|29
1654123490000|2022-06-01 22:44:50|12532.2|12530.2|12530.6|12528.6|12532.2|12530.2|12530.5|12528.5|10
1654123500000|2022-06-01 22:45:00|12530.5|12528.5|12531.6|12529.6|12532.1|12530.1|12530.2|12528.2|7
1654123510000|2022-06-01 22:45:10|12531.7|12529.7|12532.5|12530.5|12532.8|12530.8|12531|12529|6
1654123520000|2022-06-01 22:45:20|12532.3|12530.3|12534.3|12532.3|12534.8|12532.8|12532.2|12530.2|16
1654123530000|2022-06-01 22:45:30|12534.5|12532.5|12533.5|12531.5|12534.5|12532.5|12533.3|12531.3|1
1654123540000|2022-06-01 22:45:40|12533.2|12531.2|12533.3|12531.3|12534|12532|12533.2|12531.2|0
1654123550000|2022-06-01 22:45:50|12533.5|12531.5|12532.7|12530.7|12533.8|12531.8|12532.7|12530.7|3
1654123560000|2022-06-01 22:46:00|12532.6|12530.6|12532.3|12530.3|12532.6|12530.6|12532.2|12530.2|0
1654123570000|2022-06-01 22:46:10|12532.2|12530.2|12532.2|12530.2|12532.3|12530.3|12532.1|12530.1|0
1654123580000|2022-06-01 22:46:20|12531.5|12529.5|12530.5|12528.5|12531.5|12529.5|12529.8|12527.8|12
1654123590000|2022-06-01 22:46:30|12530.7|12528.7|12530.8|12528.8|12531.2|12529.2|12530.7|12528.7|0
1654123600000|2022-06-01 22:46:40|12531|12529|12532.6|12530.6|12532.6|12530.6|12530.8|12528.8|4
1654123610000|2022-06-01 22:46:50|12532.8|12530.8|12534|12532|12534|12532|12532.2|12530.2|5
1654123620000|2022-06-01 22:47:00|12533.7|12531.7|12532.7|12530.7|12533.7|12531.7|12532.7|12530.7|6
1654123630000|2022-06-01 22:47:10|12533|12531|12533.1|12531.1|12533.1|12531.1|12531.7|12529.7|4
1654123640000|2022-06-01 22:47:20|12533.8|12531.8|12533.2|12531.2|12533.8|12531.8|12533.2|12531.2|4
1654123660000|2022-06-01 22:47:40|12533.7|12531.7|12533.7|12531.7|12533.7|12531.7|12533.1|12531.1|1
1654123670000|2022-06-01 22:47:50|12533.6|12531.6|12534.2|12532.2|12535.1|12533.1|12533.6|12531.6|8
1654123680000|2022-06-01 22:48:00|12534.3|12532.3|12533.6|12531.6|12535.5|12533.5|12533.6|12531.6|13
1654123690000|2022-06-01 22:48:10|12533.8|12531.8|12530.7|12528.7|12534.3|12532.3|12530.5|12528.5|25
1654123700000|2022-06-01 22:48:20|12530.6|12528.6|12531.2|12529.2|12531.2|12529.2|12530.5|12528.5|2
1654123710000|2022-06-01 22:48:30|12531.1|12529.1|12526.7|12524.7|12531.5|12529.5|12526.7|12524.7|28
1654123720000|2022-06-01 22:48:40|12526.8|12524.8|12527.3|12525.3|12527.8|12525.8|12526.8|12524.8|9
1654123730000|2022-06-01 22:48:50|12527.2|12525.2|12527.3|12525.3|12528.1|12526.1|12527.2|12525.2|8
1654123740000|2022-06-01 22:49:00|12526.2|12524.2|12523|12521|12526.2|12524.2|12521.1|12519.1|76
1654123750000|2022-06-01 22:49:10|12522.8|12520.8|12524.7|12522.7|12526.7|12524.7|12522.2|12520.2|17
1654123760000|2022-06-01 22:49:20|12525.1|12523.1|12525.1|12523.1|12526|12524|12525|12523|13
1654123770000|2022-06-01 22:49:30|12525.2|12523.2|12524.5|12522.5|12525.2|12523.2|12523.7|12521.7|4
1654123780000|2022-06-01 22:49:40|12524.3|12522.3|12524.6|12522.6|12524.6|12522.6|12524.3|12522.3|5
1654123790000|2022-06-01 22:49:50|12524.3|12522.3|12524.1|12522.1|12524.6|12522.6|12524|12522|9
1654123800000|2022-06-01 22:50:00|12524|12522|12526|12524|12526.3|12524.3|12523.5|12521.5|24
1654123810000|2022-06-01 22:50:10|12525.8|12523.8|12526|12524|12526.1|12524.1|12525.6|12523.6|2
1654123820000|2022-06-01 22:50:20|12525.8|12523.8|12525.8|12523.8|12526.3|12524.3|12525.7|12523.7|8
1654123830000|2022-06-01 22:50:30|12526|12524|12524.5|12522.5|12526|12524|12524.5|12522.5|5
1654123840000|2022-06-01 22:50:40|12524.3|12522.3|12523.2|12521.2|12525|12523|12523.1|12521.1|7
1654123850000|2022-06-01 22:50:50|12523.3|12521.3|12525.2|12523.2|12525.3|12523.3|12523.3|12521.3|13
1654123860000|2022-06-01 22:51:00|12525|12523|12523.3|12521.3|12525.3|12523.3|12523.3|12521.3|12
1654123870000|2022-06-01 22:51:10|12523.5|12521.5|12523.1|12521.1|12524.8|12522.8|12523.1|12521.1|23
1654123880000|2022-06-01 22:51:20|12523.2|12521.2|12524|12522|12524|12522|12523|12521|1
1654123890000|2022-06-01 22:51:30|12523.8|12521.8|12523.3|12521.3|12524.5|12522.5|12523.3|12521.3|3
1654123900000|2022-06-01 22:51:40|12523.2|12521.2|12521.8|12519.8|12523.7|12521.7|12521.6|12519.6|52
1654123910000|2022-06-01 22:51:50|12521.6|12519.6|12519.5|12517.5|12521.8|12519.8|12519.5|12517.5|16
1654123920000|2022-06-01 22:52:00|12519.6|12517.6|12521.2|12519.2|12521.2|12519.2|12519.6|12517.6|48
1654123930000|2022-06-01 22:52:10|12522.3|12520.3|12524.2|12522.2|12524.2|12522.2|12521.8|12519.8|26
1654123940000|2022-06-01 22:52:20|12524.1|12522.1|12524.6|12522.6|12524.7|12522.7|12523.7|12521.7|8
1654123950000|2022-06-01 22:52:30|12524.5|12522.5|12523.1|12521.1|12524.5|12522.5|12522.8|12520.8|0
1654123960000|2022-06-01 22:52:40|12523|12521|12523|12521|12523.2|12521.2|12522.8|12520.8|2
1654123970000|2022-06-01 22:52:50|12523.2|12521.2|12523.2|12521.2|12523.3|12521.3|12523|12521|6
1654123980000|2022-06-01 22:53:00|12523.1|12521.1|12522.7|12520.7|12523.5|12521.5|12522.7|12520.7|1
1654123990000|2022-06-01 22:53:10|12522.8|12520.8|12522.7|12520.7|12522.8|12520.8|12522.6|12520.6|0
1654124000000|2022-06-01 22:53:20|12523.2|12521.2|12522.5|12520.5|12523.3|12521.3|12522.2|12520.2|6
1654124010000|2022-06-01 22:53:30|12522.2|12520.2|12522.2|12520.2|12522.3|12520.3|12522|12520|2
1654124020000|2022-06-01 22:53:40|12522.3|12520.3|12523.3|12521.3|12523.8|12521.8|12522.3|12520.3|2
1654124030000|2022-06-01 22:53:50|12523.2|12521.2|12523.6|12521.6|12523.6|12521.6|12523.2|12521.2|1
1654124040000|2022-06-01 22:54:00|12523.3|12521.3|12524.5|12522.5|12524.6|12522.6|12523.3|12521.3|15
1654124050000|2022-06-01 22:54:10|12524.6|12522.6|12525.3|12523.3|12525.8|12523.8|12524.6|12522.6|12
1654124060000|2022-06-01 22:54:20|12525.2|12523.2|12525.6|12523.6|12525.6|12523.6|12525.2|12523.2|1
1654124070000|2022-06-01 22:54:30|12525.7|12523.7|12525.2|12523.2|12525.8|12523.8|12524.8|12522.8|3
1654124080000|2022-06-01 22:54:40|12525.3|12523.3|12525.5|12523.5|12525.5|12523.5|12525.2|12523.2|1
1654124090000|2022-06-01 22:54:50|12525.3|12523.3|12525.3|12523.3|12525.5|12523.5|12525.3|12523.3|0
1654124100000|2022-06-01 22:55:00|12525.5|12523.5|12525.3|12523.3|12525.5|12523.5|12525.1|12523.1|2
1654124110000|2022-06-01 22:55:10|12525.2|12523.2|12526.5|12524.5|12526.5|12524.5|12525.2|12523.2|15
1654124120000|2022-06-01 22:55:20|12526.6|12524.6|12526.3|12524.3|12526.8|12524.8|12525.7|12523.7|19
1654124130000|2022-06-01 22:55:30|12526.2|12524.2|12524.5|12522.5|12526.2|12524.2|12524.2|12522.2|5
1654124150000|2022-06-01 22:55:50|12524.7|12522.7|12525|12523|12525.2|12523.2|12524.5|12522.5|4
1654124160000|2022-06-01 22:56:00|12525.1|12523.1|12523.6|12521.6|12525.6|12523.6|12523.6|12521.6|10
1654124170000|2022-06-01 22:56:10|12523.7|12521.7|12524.1|12522.1|12524.1|12522.1|12523.6|12521.6|1
1654124180000|2022-06-01 22:56:20|12524.3|12522.3|12524.3|12522.3|12524.3|12522.3|12524.3|12522.3|3
1654124190000|2022-06-01 22:56:30|12524.6|12522.6|12524|12522|12525.5|12523.5|12524|12522|11
1654124200000|2022-06-01 22:56:40|12523.8|12521.8|12522.8|12520.8|12524.3|12522.3|12522.5|12520.5|7
1654124210000|2022-06-01 22:56:50|12523.8|12521.8|12524|12522|12524.6|12522.6|12523.3|12521.3|7
1654124220000|2022-06-01 22:57:00|12524.1|12522.1|12524.2|12522.2|12524.8|12522.8|12524|12522|13
1654124230000|2022-06-01 22:57:10|12524.3|12522.3|12524.2|12522.2|12525.5|12523.5|12523.7|12521.7|8
1654124240000|2022-06-01 22:57:20|12524.5|12522.5|12526.1|12524.1|12526.1|12524.1|12524.5|12522.5|19
1654124250000|2022-06-01 22:57:30|12526.2|12524.2|12524.5|12522.5|12526.5|12524.5|12524.2|12522.2|10
1654124260000|2022-06-01 22:57:40|12524.3|12522.3|12523.5|12521.5|12524.3|12522.3|12523.2|12521.2|8
1654124270000|2022-06-01 22:57:50|12523.6|12521.6|12523.2|12521.2|12524|12522|12523.2|12521.2|0
1654124280000|2022-06-01 22:58:00|12523.3|12521.3|12524.6|12522.6|12525.5|12523.5|12523.3|12521.3|14
1654124290000|2022-06-01 22:58:10|12524.5|12522.5|12525.5|12523.5|12525.5|12523.5|12523.6|12521.6|13
1654124300000|2022-06-01 22:58:20|12525.6|12523.6|12525.6|12523.6|12526.3|12524.3|12525.5|12523.5|0
1654124310000|2022-06-01 22:58:30|12525.7|12523.7|12525.2|12523.2|12525.8|12523.8|12525.2|12523.2|4
1654124320000|2022-06-01 22:58:40|12525.3|12523.3|12524.2|12522.2|12526.2|12524.2|12524.2|12522.2|22
1654124330000|2022-06-01 22:58:50|12525.3|12523.3|12524.1|12522.1|12525.8|12523.8|12524.1|12522.1|24
1654124340000|2022-06-01 22:59:00|12524.2|12522.2|12525.3|12523.3|12525.3|12523.3|12524.2|12522.2|18
1654124350000|2022-06-01 22:59:10|12525.2|12523.2|12523.6|12521.6|12525.2|12523.2|12523.6|12521.6|14
1654124360000|2022-06-01 22:59:20|12523.7|12521.7|12523.5|12521.5|12524.5|12522.5|12523.5|12521.5|7
1654124370000|2022-06-01 22:59:30|12523.6|12521.6|12525.1|12523.1|12525.5|12523.5|12523.2|12521.2|5
1654124380000|2022-06-01 22:59:40|12525.2|12523.2|12524.3|12522.3|12525.2|12523.2|12524|12522|3
1654124390000|2022-06-01 22:59:50|12524.2|12522.2|12524.2|12522.2|12524.2|12522.2|12524|12522|1
1654124400000|2022-06-01 23:00:00|12524.1|12522.1|12522.2|12520.2|12525.1|12523.1|12521.8|12519.8|22
1654124410000|2022-06-01 23:00:10|12522.1|12520.1|12521.5|12519.5|12522.6|12520.6|12517.8|12515.8|65
1654124420000|2022-06-01 23:00:20|12521.3|12519.3|12521.7|12519.7|12523.2|12521.2|12521.2|12519.2|6
1654124430000|2022-06-01 23:00:30|12521.6|12519.6|12520.7|12518.7|12522.1|12520.1|12520.6|12518.6|6
1654124440000|2022-06-01 23:00:40|12521.1|12519.1|12523.5|12521.5|12523.5|12521.5|12520.8|12518.8|11
1654124450000|2022-06-01 23:00:50|12524.5|12522.5|12525.2|12523.2|12525.6|12523.6|12524.3|12522.3|11
1654124460000|2022-06-01 23:01:00|12525.3|12523.3|12525.5|12523.5|12525.5|12523.5|12524.8|12522.8|22
1654124470000|2022-06-01 23:01:10|12525.3|12523.3|12525.1|12523.1|12525.3|12523.3|12524.7|12522.7|10
1654124480000|2022-06-01 23:01:20|12525|12523|12523.7|12521.7|12525.1|12523.1|12523.5|12521.5|16
1654124490000|2022-06-01 23:01:30|12523.6|12521.6|12524.8|12522.8|12524.8|12522.8|12522.8|12520.8|17
1654124500000|2022-06-01 23:01:40|12524.7|12522.7|12525.1|12523.1|12525.3|12523.3|12524.1|12522.1|4
1654124510000|2022-06-01 23:01:50|12525|12523|12523.3|12521.3|12525|12523|12523.3|12521.3|19
1654124520000|2022-06-01 23:02:00|12523.2|12521.2|12522|12520|12523.2|12521.2|12521.5|12519.5|11
1654124530000|2022-06-01 23:02:10|12521.8|12519.8|12523.5|12521.5|12523.5|12521.5|12521.5|12519.5|12
1654124540000|2022-06-01 23:02:20|12523.6|12521.6|12524.5|12522.5|12524.5|12522.5|12523.1|12521.1|7
1654124550000|2022-06-01 23:02:30|12524.6|12522.6|12523.6|12521.6|12524.7|12522.7|12523.6|12521.6|11
1654124560000|2022-06-01 23:02:40|12523.5|12521.5|12525.1|12523.1|12525.6|12523.6|12523|12521|27
1654124570000|2022-06-01 23:02:50|12525|12523|12524.5|12522.5|12525|12523|12524|12522|13
1654124580000|2022-06-01 23:03:00|12524.2|12522.2|12525.2|12523.2|12526|12524|12524|12522|17
1654124590000|2022-06-01 23:03:10|12525.3|12523.3|12525.8|12523.8|12526.2|12524.2|12525.3|12523.3|3
1654124600000|2022-06-01 23:03:20|12525.2|12523.2|12525.3|12523.3|12525.8|12523.8|12525.2|12523.2|3
1654124610000|2022-06-01 23:03:30|12525.5|12523.5|12525.3|12523.3|12525.6|12523.6|12525.2|12523.2|2
1654124620000|2022-06-01 23:03:40|12524.6|12522.6|12525|12523|12525|12523|12524.6|12522.6|5
1654124630000|2022-06-01 23:03:50|12525.1|12523.1|12525.7|12523.7|12525.8|12523.8|12524.8|12522.8|2
1654124640000|2022-06-01 23:04:00|12525.6|12523.6|12526.1|12524.1|12526.5|12524.5|12525.6|12523.6|9
1654124650000|2022-06-01 23:04:10|12526.2|12524.2|12526.2|12524.2|12526.3|12524.3|12526.2|12524.2|0
1654124660000|2022-06-01 23:04:20|12526.3|12524.3|12526.1|12524.1|12526.3|12524.3|12524.8|12522.8|15
1654124670000|2022-06-01 23:04:30|12526|12524|12525.5|12523.5|12526|12524|12525.5|12523.5|6
1654124680000|2022-06-01 23:04:40|12525.3|12523.3|12524.7|12522.7|12525.5|12523.5|12524.6|12522.6|9
1654124690000|2022-06-01 23:04:50|12524.6|12522.6|12523.2|12521.2|12524.8|12522.8|12523.1|12521.1|9
1654124700000|2022-06-01 23:05:00|12523.1|12521.1|12523.7|12521.7|12524|12522|12522.2|12520.2|4
1654124710000|2022-06-01 23:05:10|12523.5|12521.5|12524.2|12522.2|12525|12523|12523.3|12521.3|9
1654124720000|2022-06-01 23:05:20|12524.1|12522.1|12523.2|12521.2|12524.1|12522.1|12522.8|12520.8|8
1654124730000|2022-06-01 23:05:30|12523.1|12521.1|12524.6|12522.6|12524.6|12522.6|12523|12521|2
1654124740000|2022-06-01 23:05:40|12524.7|12522.7|12524.7|12522.7|12525.1|12523.1|12524.3|12522.3|6
1654124750000|2022-06-01 23:05:50|12524.6|12522.6|12524.5|12522.5|12524.6|12522.6|12524.3|12522.3|0
1654124760000|2022-06-01 23:06:00|12524.6|12522.6|12525|12523|12525|12523|12524.6|12522.6|2
1654124770000|2022-06-01 23:06:10|12525.1|12523.1|12523|12521|12525.1|12523.1|12523|12521|19
1654124780000|2022-06-01 23:06:20|12523.8|12521.8|12524.7|12522.7|12524.7|12522.7|12523.1|12521.1|5
1654124790000|2022-06-01 23:06:30|12524.8|12522.8|12522.5|12520.5|12526.3|12524.3|12522.5|12520.5|15
1654124800000|2022-06-01 23:06:40|12522.2|12520.2|12521.7|12519.7|12522.5|12520.5|12521.2|12519.2|18
1654124810000|2022-06-01 23:06:50|12521.6|12519.6|12522.6|12520.6|12524.1|12522.1|12521.5|12519.5|11
1654124820000|2022-06-01 23:07:00|12522.7|12520.7|12524.2|12522.2|12524.2|12522.2|12522.2|12520.2|3
1654124830000|2022-06-01 23:07:10|12524.3|12522.3|12526.2|12524.2|12526.2|12524.2|12524.3|12522.3|15
1654124840000|2022-06-01 23:07:20|12526.3|12524.3|12527.5|12525.5|12527.7|12525.7|12526.3|12524.3|16
1654124850000|2022-06-01 23:07:30|12527.6|12525.6|12527.3|12525.3|12527.7|12525.7|12527|12525|4
1654124860000|2022-06-01 23:07:40|12527.2|12525.2|12524.6|12522.6|12527.2|12525.2|12524|12522|8
1654124870000|2022-06-01 23:07:50|12524.7|12522.7|12525.7|12523.7|12526.3|12524.3|12524.7|12522.7|1
1654124880000|2022-06-01 23:08:00|12526.3|12524.3|12524.1|12522.1|12526.6|12524.6|12523.8|12521.8|24
1654124890000|2022-06-01 23:08:10|12524.5|12522.5|12522.2|12520.2|12524.6|12522.6|12521.2|12519.2|22
1654124900000|2022-06-01 23:08:20|12522.3|12520.3|12522.3|12520.3|12522.6|12520.6|12521.3|12519.3|10
1654124910000|2022-06-01 23:08:30|12522.5|12520.5|12522.5|12520.5|12522.6|12520.6|12522.5|12520.5|0
1654124920000|2022-06-01 23:08:40|12523.6|12521.6|12523.3|12521.3|12523.6|12521.6|12523.1|12521.1|4
1654124930000|2022-06-01 23:08:50|12523|12521|12522.6|12520.6|12524|12522|12522.5|12520.5|7
1654124940000|2022-06-01 23:09:00|12522.7|12520.7|12522.8|12520.8|12523.3|12521.3|12522.5|12520.5|1
1654124950000|2022-06-01 23:09:10|12522.7|12520.7|12522.5|12520.5|12522.7|12520.7|12522.3|12520.3|1
1654124960000|2022-06-01 23:09:20|12522.2|12520.2|12521.7|12519.7|12523|12521|12521.3|12519.3|5
1654124970000|2022-06-01 23:09:30|12521.6|12519.6|12521.2|12519.2|12522.3|12520.3|12520.8|12518.8|10
1654124980000|2022-06-01 23:09:40|12521.3|12519.3|12521.6|12519.6|12522.5|12520.5|12521.3|12519.3|2
1654124990000|2022-06-01 23:09:50|12521.7|12519.7|12520.3|12518.3|12521.8|12519.8|12520.2|12518.2|5
1654125000000|2022-06-01 23:10:00|12520.2|12518.2|12518|12516|12520.2|12518.2|12517|12515|54
1654125010000|2022-06-01 23:10:10|12518.1|12516.1|12517.5|12515.5|12518.6|12516.6|12517|12515|25
1654125020000|2022-06-01 23:10:20|12517.3|12515.3|12515|12513|12517.3|12515.3|12514.7|12512.7|41
1654125030000|2022-06-01 23:10:30|12514.8|12512.8|12518|12516|12518|12516|12514.7|12512.7|20
1654125040000|2022-06-01 23:10:40|12517.5|12515.5|12517.7|12515.7|12518.1|12516.1|12517.5|12515.5|10
1654125050000|2022-06-01 23:10:50|12517.6|12515.6|12518.1|12516.1|12518.3|12516.3|12517.6|12515.6|2
1654125060000|2022-06-01 23:11:00|12518.8|12516.8|12519.7|12517.7|12520|12518|12518.8|12516.8|15
1654125070000|2022-06-01 23:11:10|12519.6|12517.6|12518.2|12516.2|12519.6|12517.6|12518.2|12516.2|3
1654125080000|2022-06-01 23:11:20|12519|12517|12520.6|12518.6|12520.8|12518.8|12518.8|12516.8|4
1654125090000|2022-06-01 23:11:30|12520.7|12518.7|12521.7|12519.7|12522.2|12520.2|12520.5|12518.5|14
1654125100000|2022-06-01 23:11:40|12519.1|12517.1|12519.5|12517.5|12519.6|12517.6|12518.2|12516.2|37
1654125110000|2022-06-01 23:11:50|12520.6|12518.6|12518.7|12516.7|12521.3|12519.3|12518.7|12516.7|13
1654125120000|2022-06-01 23:12:00|12518.8|12516.8|12520.7|12518.7|12520.7|12518.7|12518.6|12516.6|12
1654125130000|2022-06-01 23:12:10|12519.7|12517.7|12519.6|12517.6|12519.8|12517.8|12519.2|12517.2|13
1654125140000|2022-06-01 23:12:20|12519.7|12517.7|12519.7|12517.7|12519.7|12517.7|12519.6|12517.6|1
1654125150000|2022-06-01 23:12:30|12519.5|12517.5|12520.2|12518.2|12520.5|12518.5|12519.5|12517.5|1
1654125160000|2022-06-01 23:12:40|12520.3|12518.3|12520|12518|12520.7|12518.7|12520|12518|2
1654125170000|2022-06-01 23:12:50|12519.8|12517.8|12520|12518|12520.2|12518.2|12519.7|12517.7|1
1654125180000|2022-06-01 23:13:00|12520.1|12518.1|12523.3|12521.3|12523.3|12521.3|12519.7|12517.7|55
1654125190000|2022-06-01 23:13:10|12523.2|12521.2|12522.7|12520.7|12524.8|12522.8|12522.7|12520.7|29
1654125200000|2022-06-01 23:13:20|12522.8|12520.8|12523.8|12521.8|12523.8|12521.8|12522.8|12520.8|3
1654125210000|2022-06-01 23:13:30|12524|12522|12525.1|12523.1|12525.3|12523.3|12524|12522|3
1654125220000|2022-06-01 23:13:40|12524.5|12522.5|12524.6|12522.6|12524.6|12522.6|12524.2|12522.2|3
1654125230000|2022-06-01 23:13:50|12524.5|12522.5|12524.5|12522.5|12525.1|12523.1|12524.5|12522.5|1
1654125260000|2022-06-01 23:14:20|12524.2|12522.2|12524|12522|12524.2|12522.2|12523.8|12521.8|9
1654125270000|2022-06-01 23:14:30|12525.1|12523.1|12525.8|12523.8|12526|12524|12525.1|12523.1|15
1654125280000|2022-06-01 23:14:40|12525.2|12523.2|12524.7|12522.7|12525.5|12523.5|12524.2|12522.2|5
1654125290000|2022-06-01 23:14:50|12524.8|12522.8|12524.7|12522.7|12525.5|12523.5|12524.6|12522.6|8
1654125300000|2022-06-01 23:15:00|12524.6|12522.6|12524.5|12522.5|12524.7|12522.7|12524.5|12522.5|0
1654125310000|2022-06-01 23:15:10|12524.6|12522.6|12526.1|12524.1|12526.1|12524.1|12524.6|12522.6|13
1654125320000|2022-06-01 23:15:20|12526|12524|12525|12523|12526.7|12524.7|12525|12523|15
1654125330000|2022-06-01 23:15:30|12525.1|12523.1|12527|12525|12527.2|12525.2|12525.1|12523.1|19
1654125340000|2022-06-01 23:15:40|12526.8|12524.8|12526.7|12524.7|12527|12525|12526.7|12524.7|1
1654125350000|2022-06-01 23:15:50|12526.8|12524.8|12526.7|12524.7|12527.3|12525.3|12526.7|12524.7|2
1654125360000|2022-06-01 23:16:00|12526.6|12524.6|12525.8|12523.8|12527.2|12525.2|12525.7|12523.7|8
1654125370000|2022-06-01 23:16:10|12525.6|12523.6|12524.7|12522.7|12526.7|12524.7|12524.7|12522.7|15
1654125380000|2022-06-01 23:16:20|12524.8|12522.8|12523|12521|12525|12523|12521.1|12519.1|55
1654125390000|2022-06-01 23:16:30|12522.8|12520.8|12522.1|12520.1|12522.8|12520.8|12522.1|12520.1|4
1654125400000|2022-06-01 23:16:40|12522.2|12520.2|12522.2|12520.2|12522.2|12520.2|12522.1|12520.1|0
1654125410000|2022-06-01 23:16:50|12522.1|12520.1|12522.3|12520.3|12522.3|12520.3|12522.1|12520.1|0
1654125420000|2022-06-01 23:17:00|12522.5|12520.5|12522.7|12520.7|12523|12521|12522.5|12520.5|1
1654125430000|2022-06-01 23:17:10|12522.8|12520.8|12522.5|12520.5|12522.8|12520.8|12522.5|12520.5|0
1654125440000|2022-06-01 23:17:20|12522.8|12520.8|12523|12521|12523|12521|12522.5|12520.5|3
1654125450000|2022-06-01 23:17:30|12523.1|12521.1|12523.2|12521.2|12523.5|12521.5|12523.1|12521.1|8
1654125460000|2022-06-01 23:17:40|12523.1|12521.1|12522.8|12520.8|12523.1|12521.1|12522.8|12520.8|0
1654125470000|2022-06-01 23:17:50|12523|12521|12522.8|12520.8|12523|12521|12522.8|12520.8|0
1654125480000|2022-06-01 23:18:00|12523.2|12521.2|12523.2|12521.2|12523.2|12521.2|12523.2|12521.2|4
1654125490000|2022-06-01 23:18:10|12523.5|12521.5|12523.5|12521.5|12523.5|12521.5|12523.2|12521.2|4
1654125500000|2022-06-01 23:18:20|12523.6|12521.6|12525|12523|12525.3|12523.3|12523.6|12521.6|18
1654125510000|2022-06-01 23:18:30|12524.8|12522.8|12525|12523|12525.1|12523.1|12524.2|12522.2|4
1654125520000|2022-06-01 23:18:40|12524.7|12522.7|12525.7|12523.7|12525.7|12523.7|12524.7|12522.7|8
1654125530000|2022-06-01 23:18:50|12525.6|12523.6|12525.8|12523.8|12525.8|12523.8|12525.2|12523.2|2
1654125540000|2022-06-01 23:19:00|12525.7|12523.7|12525.2|12523.2|12525.8|12523.8|12525.2|12523.2|1
1654125550000|2022-06-01 23:19:10|12525.3|12523.3|12524.7|12522.7|12525.5|12523.5|12524.5|12522.5|1
1654125560000|2022-06-01 23:19:20|12524|12522|12524.7|12522.7|12524.8|12522.8|12524|12522|3
1654125570000|2022-06-01 23:19:30|12524.6|12522.6|12524.6|12522.6|12524.6|12522.6|12524.2|12522.2|1
1654125580000|2022-06-01 23:19:40|12525.6|12523.6|12526|12524|12526|12524|12525.6|12523.6|4
1654125590000|2022-06-01 23:19:50|12526.2|12524.2|12526|12524|12526.2|12524.2|12526|12524|1
1654125600000|2022-06-01 23:20:00|12525.8|12523.8|12527.2|12525.2|12527.5|12525.5|12525.5|12523.5|7
1654125610000|2022-06-01 23:20:10|12527.1|12525.1|12526|12524|12527.7|12525.7|12525.1|12523.1|10
1654125620000|2022-06-01 23:20:20|12526.1|12524.1|12526|12524|12526.5|12524.5|12525|12523|4
1654125630000|2022-06-01 23:20:30|12525.8|12523.8|12526.2|12524.2|12526.2|12524.2|12525.7|12523.7|2
1654125640000|2022-06-01 23:20:40|12526.3|12524.3|12526.7|12524.7|12527.5|12525.5|12525.6|12523.6|18
1654125650000|2022-06-01 23:20:50|12526.8|12524.8|12526.7|12524.7|12527.7|12525.7|12525.5|12523.5|23
1654125660000|2022-06-01 23:21:00|12526.6|12524.6|12527.7|12525.7|12527.7|12525.7|12525.7|12523.7|24
1654125670000|2022-06-01 23:21:10|12527.6|12525.6|12529.3|12527.3|12529.8|12527.8|12527.3|12525.3|26
1654125680000|2022-06-01 23:21:20|12529.2|12527.2|12529|12527|12529.5|12527.5|12528|12526|13
1654125690000|2022-06-01 23:21:30|12528.8|12526.8|12529.7|12527.7|12529.7|12527.7|12527.5|12525.5|27
1654125700000|2022-06-01 23:21:40|12529.3|12527.3|12530.2|12528.2|12530.5|12528.5|12529.3|12527.3|10
1654125710000|2022-06-01 23:21:50|12530.3|12528.3|12530|12528|12530.8|12528.8|12529|12527|13
1654125720000|2022-06-01 23:22:00|12530.1|12528.1|12530.8|12528.8|12531.5|12529.5|12528.8|12526.8|33
1654125730000|2022-06-01 23:22:10|12530.7|12528.7|12529.2|12527.2|12531.6|12529.6|12529|12527|13
1654125740000|2022-06-01 23:22:20|12529.1|12527.1|12529.7|12527.7|12530.5|12528.5|12529.1|12527.1|6
1654125750000|2022-06-01 23:22:30|12529.5|12527.5|12527.6|12525.6|12529.5|12527.5|12527.6|12525.6|6
1654125760000|2022-06-01 23:22:40|12528.3|12526.3|12526.8|12524.8|12528.6|12526.6|12526.8|12524.8|25
1654125770000|2022-06-01 23:22:50|12527|12525|12526.7|12524.7|12527.7|12525.7|12526.7|12524.7|9
1654125780000|2022-06-01 23:23:00|12526.8|12524.8|12527.7|12525.7|12527.7|12525.7|12526.8|12524.8|4
1654125790000|2022-06-01 23:23:10|12528|12526|12527.5|12525.5|12528.1|12526.1|12527.2|12525.2|1
1654125800000|2022-06-01 23:23:20|12527.6|12525.6|12528.1|12526.1|12528.1|12526.1|12527.6|12525.6|0
1654125810000|2022-06-01 23:23:30|12528|12526|12526.7|12524.7|12528|12526|12526.7|12524.7|5
1654125820000|2022-06-01 23:23:40|12526.6|12524.6|12526.7|12524.7|12526.8|12524.8|12526.6|12524.6|0
1654125830000|2022-06-01 23:23:50|12526.6|12524.6|12526.7|12524.7|12526.7|12524.7|12526.2|12524.2|5
1654125840000|2022-06-01 23:24:00|12527.6|12525.6|12527.1|12525.1|12527.7|12525.7|12527.1|12525.1|4
1654125850000|2022-06-01 23:24:10|12527.2|12525.2|12529.2|12527.2|12529.2|12527.2|12527.1|12525.1|20
1654125860000|2022-06-01 23:24:20|12529.1|12527.1|12530.1|12528.1|12530.2|12528.2|12529|12527|3
1654125870000|2022-06-01 23:24:30|12530|12528|12529|12527|12530|12528|12528.2|12526.2|6
1654125880000|2022-06-01 23:24:40|12528.8|12526.8|12528.7|12526.7|12528.8|12526.8|12528.5|12526.5|0
1654125890000|2022-06-01 23:24:50|12528.6|12526.6|12528|12526|12528.6|12526.6|12527.2|12525.2|4
1654125900000|2022-06-01 23:25:00|12528.1|12526.1|12528.1|12526.1|12528.2|12526.2|12527.7|12525.7|1
1654125910000|2022-06-01 23:25:10|12528.2|12526.2|12527.8|12525.8|12528.2|12526.2|12527.8|12525.8|0
1654125920000|2022-06-01 23:25:20|12528|12526|12528.5|12526.5|12528.7|12526.7|12528|12526|1
1654125930000|2022-06-01 23:25:30|12528.6|12526.6|12528.3|12526.3|12529.3|12527.3|12528.2|12526.2|8
1654125940000|2022-06-01 23:25:40|12528.5|12526.5|12529.2|12527.2|12529.2|12527.2|12528.5|12526.5|5
1654125950000|2022-06-01 23:25:50|12530.2|12528.2|12530.8|12528.8|12530.8|12528.8|12529.7|12527.7|5
1654125960000|2022-06-01 23:26:00|12531.2|12529.2|12532.1|12530.1|12532.5|12530.5|12530.7|12528.7|34
1654125970000|2022-06-01 23:26:10|12532|12530|12532.5|12530.5|12532.6|12530.6|12531.7|12529.7|5
1654125980000|2022-06-01 23:26:20|12532.6|12530.6|12532.8|12530.8|12533|12531|12532.3|12530.3|10
1654125990000|2022-06-01 23:26:30|12533|12531|12530.7|12528.7|12533|12531|12530.2|12528.2|17
1654126000000|2022-06-01 23:26:40|12530.8|12528.8|12529.7|12527.7|12530.8|12528.8|12529.7|12527.7|11
1654126010000|2022-06-01 23:26:50|12530.7|12528.7|12530.2|12528.2|12530.7|12528.7|12529.1|12527.1|17
1654126020000|2022-06-01 23:27:00|12530.1|12528.1|12529|12527|12530.1|12528.1|12528.5|12526.5|10
1654126030000|2022-06-01 23:27:10|12528.8|12526.8|12529|12527|12530.3|12528.3|12528.8|12526.8|4
1654126040000|2022-06-01 23:27:20|12528.8|12526.8|12530.5|12528.5|12531.6|12529.6|12528.5|12526.5|35
1654126050000|2022-06-01 23:27:30|12530.6|12528.6|12532.2|12530.2|12533|12531|12530.5|12528.5|35
1654126060000|2022-06-01 23:27:40|12532.3|12530.3|12533|12531|12533|12531|12532.1|12530.1|20
1654126070000|2022-06-01 23:27:50|12533.1|12531.1|12532.7|12530.7|12533.6|12531.6|12531.6|12529.6|31
1654126080000|2022-06-01 23:28:00|12532.8|12530.8|12533.2|12531.2|12533.3|12531.3|12532|12530|19
1654126090000|2022-06-01 23:28:10|12533.3|12531.3|12533.7|12531.7|12534|12532|12533.2|12531.2|3
1654126100000|2022-06-01 23:28:20|12533.1|12531.1|12532.8|12530.8|12533.5|12531.5|12532.8|12530.8|9
1654126110000|2022-06-01 23:28:30|12532.7|12530.7|12533|12531|12533|12531|12531.7|12529.7|1
1654126120000|2022-06-01 23:28:40|12532.2|12530.2|12532.1|12530.1|12532.2|12530.2|12532.1|12530.1|5
1654126130000|2022-06-01 23:28:50|12532|12530|12532.2|12530.2|12532.3|12530.3|12530.7|12528.7|24
1654126140000|2022-06-01 23:29:00|12532.3|12530.3|12532.3|12530.3|12532.5|12530.5|12532.2|12530.2|0
1654126150000|2022-06-01 23:29:10|12531.5|12529.5|12532.1|12530.1|12532.2|12530.2|12531.5|12529.5|12
1654126160000|2022-06-01 23:29:20|12532.2|12530.2|12531.6|12529.6|12532.2|12530.2|12531.5|12529.5|13
1654126170000|2022-06-01 23:29:30|12531.2|12529.2|12531.6|12529.6|12531.6|12529.6|12530.5|12528.5|3
1654126180000|2022-06-01 23:29:40|12532.1|12530.1|12532|12530|12532.1|12530.1|12531.7|12529.7|2
1654126190000|2022-06-01 23:29:50|12532.1|12530.1|12532|12530|12532.2|12530.2|12531.8|12529.8|0
1654126200000|2022-06-01 23:30:00|12531.8|12529.8|12532.7|12530.7|12533.2|12531.2|12531.8|12529.8|8
1654126210000|2022-06-01 23:30:10|12532.8|12530.8|12532.5|12530.5|12533.1|12531.1|12532.3|12530.3|0
1654126220000|2022-06-01 23:30:20|12532.6|12530.6|12532.5|12530.5|12532.6|12530.6|12531.6|12529.6|9
1654126230000|2022-06-01 23:30:30|12532.6|12530.6|12532.7|12530.7|12533.3|12531.3|12532.6|12530.6|6
1654126240000|2022-06-01 23:30:40|12532.8|12530.8|12533.2|12531.2|12533.2|12531.2|12532.7|12530.7|0
1654126250000|2022-06-01 23:30:50|12533|12531|12531|12529|12533|12531|12531|12529|7
1654126260000|2022-06-01 23:31:00|12531.1|12529.1|12533|12531|12533.5|12531.5|12531.1|12529.1|9
1654126270000|2022-06-01 23:31:10|||||||||1
1654126280000|2022-06-01 23:31:20|12533.1|12531.1|12533.7|12531.7|12534|12532|12533.1|12531.1|3
1654126290000|2022-06-01 23:31:30|12533.5|12531.5|12534.1|12532.1|12534.1|12532.1|12533.5|12531.5|0
1654126300000|2022-06-01 23:31:40|12533.8|12531.8|12533.6|12531.6|12534|12532|12533.6|12531.6|6
1654126310000|2022-06-01 23:31:50|12533.3|12531.3|12532.7|12530.7|12533.3|12531.3|12532.7|12530.7|1
1654126320000|2022-06-01 23:32:00|12533.2|12531.2|12533.2|12531.2|12533.3|12531.3|12533.2|12531.2|5
1654126330000|2022-06-01 23:32:10|12533.3|12531.3|12533.7|12531.7|12534.8|12532.8|12533.3|12531.3|10
1654126340000|2022-06-01 23:32:20|12532.7|12530.7|12533.2|12531.2|12533.2|12531.2|12531.8|12529.8|12
1654126350000|2022-06-01 23:32:30|12534|12532|12533.2|12531.2|12534|12532|12532.6|12530.6|3
1654126360000|2022-06-01 23:32:40|12532.7|12530.7|12532.5|12530.5|12533|12531|12530.3|12528.3|16
1654126370000|2022-06-01 23:32:50|12532.3|12530.3|12530|12528|12532.6|12530.6|12530|12528|19
1654126380000|2022-06-01 23:33:00|12530.1|12528.1|12531.2|12529.2|12531.2|12529.2|12530.1|12528.1|13
1654126390000|2022-06-01 23:33:10|12531.1|12529.1|12531.2|12529.2|12531.2|12529.2|12530.6|12528.6|1
1654126400000|2022-06-01 23:33:20|12531.3|12529.3|12530.7|12528.7|12531.3|12529.3|12530.7|12528.7|0
1654126410000|2022-06-01 23:33:30|12530.6|12528.6|12530.7|12528.7|12530.8|12528.8|12529.7|12527.7|9
1654126420000|2022-06-01 23:33:40|12530.6|12528.6|12529.5|12527.5|12530.6|12528.6|12529.5|12527.5|1
1654126430000|2022-06-01 23:33:50|12529.6|12527.6|12529.5|12527.5|12530.5|12528.5|12529.5|12527.5|13
1654126440000|2022-06-01 23:34:00|12529.3|12527.3|12530.2|12528.2|12530.3|12528.3|12529.1|12527.1|5
1654126450000|2022-06-01 23:34:10|12530.3|12528.3|12530.7|12528.7|12530.8|12528.8|12530|12528|10
1654126460000|2022-06-01 23:34:20|12530.2|12528.2|12530.2|12528.2|12530.5|12528.5|12530|12528|2
1654126470000|2022-06-01 23:34:30|12530.1|12528.1|12530.2|12528.2|12530.5|12528.5|12530.1|12528.1|0
1654126480000|2022-06-01 23:34:40|12530.1|12528.1|12530.1|12528.1|12530.1|12528.1|12530.1|12528.1|0
1654126490000|2022-06-01 23:34:50|12529.5|12527.5|12527.5|12525.5|12529.5|12527.5|12526|12524|30
1654126500000|2022-06-01 23:35:00|12527.6|12525.6|12526.8|12524.8|12527.7|12525.7|12526.7|12524.7|7
1654126510000|2022-06-01 23:35:10|12527|12525|12526.7|12524.7|12527|12525|12526.7|12524.7|1
1654126520000|2022-06-01 23:35:20|12526.8|12524.8|12526.1|12524.1|12527|12525|12525.7|12523.7|5
1654126530000|2022-06-01 23:35:30|12526.2|12524.2|12526.5|12524.5|12527|12525|12525.8|12523.8|4
1654126540000|2022-06-01 23:35:40|12526.6|12524.6|12526.8|12524.8|12526.8|12524.8|12526.6|12524.6|1
1654126550000|2022-06-01 23:35:50|12526.6|12524.6|12527.3|12525.3|12527.3|12525.3|12526.5|12524.5|6
1654126560000|2022-06-01 23:36:00|12527.2|12525.2|12528.2|12526.2|12529.5|12527.5|12526.8|12524.8|20
1654126570000|2022-06-01 23:36:10|12528.3|12526.3|12528.2|12526.2|12528.5|12526.5|12528|12526|1
1654126580000|2022-06-01 23:36:20|12528.3|12526.3|12525.7|12523.7|12528.3|12526.3|12525.5|12523.5|5
1654126590000|2022-06-01 23:36:30|12525.8|12523.8|12527.2|12525.2|12527.2|12525.2|12525.8|12523.8|3
1654126600000|2022-06-01 23:36:40|12527.1|12525.1|12526.7|12524.7|12527.1|12525.1|12525.8|12523.8|5
1654126610000|2022-06-01 23:36:50|12526.6|12524.6|12528|12526|12528|12526|12526.3|12524.3|0
1654126620000|2022-06-01 23:37:00|12528.1|12526.1|12528.1|12526.1|12528.7|12526.7|12528|12526|1
1654126630000|2022-06-01 23:37:10|12528|12526|12526.6|12524.6|12528|12526|12526.6|12524.6|4
1654126640000|2022-06-01 23:37:20|12526.5|12524.5|12526.5|12524.5|12526.6|12524.6|12526.3|12524.3|0
1654126650000|2022-06-01 23:37:30|12526.3|12524.3|12525.7|12523.7|12526.3|12524.3|12525.6|12523.6|7
1654126660000|2022-06-01 23:37:40|12525.6|12523.6|12525.6|12523.6|12525.8|12523.8|12525.6|12523.6|1
1654126670000|2022-06-01 23:37:50|12525|12523|12525.8|12523.8|12525.8|12523.8|12524.5|12522.5|20
1654126680000|2022-06-01 23:38:00|12526|12524|12524|12522|12526.1|12524.1|12523.8|12521.8|6
1654126690000|2022-06-01 23:38:10|12523.8|12521.8|12523.7|12521.7|12524.6|12522.6|12523.6|12521.6|3
1654126700000|2022-06-01 23:38:20|12523.6|12521.6|12524.5|12522.5|12525.3|12523.3|12523|12521|14
1654126710000|2022-06-01 23:38:30|12524.6|12522.6|12524.6|12522.6|12525.6|12523.6|12524.2|12522.2|17
1654126720000|2022-06-01 23:38:40|12524.7|12522.7|12524.1|12522.1|12525|12523|12524.1|12522.1|4
1654126730000|2022-06-01 23:38:50|12524.2|12522.2|12524.2|12522.2|12524.2|12522.2|12524|12522|0
1654126740000|2022-06-01 23:39:00|12524.1|12522.1|12524.1|12522.1|12524.7|12522.7|12524|12522|5
1654126750000|2022-06-01 23:39:10|12524|12522|12524.6|12522.6|12524.6|12522.6|12524|12522|2
1654126760000|2022-06-01 23:39:20|12524.7|12522.7|12524.1|12522.1|12524.7|12522.7|12524.1|12522.1|3
1654126770000|2022-06-01 23:39:30|12524.2|12522.2|12524.5|12522.5|12524.5|12522.5|12524.1|12522.1|1
1654126780000|2022-06-01 23:39:40|12524.3|12522.3|12524.3|12522.3|12524.5|12522.5|12524.2|12522.2|0
1654126790000|2022-06-01 23:39:50|12524.2|12522.2|12524|12522|12524.2|12522.2|12523.6|12521.6|5
1654126800000|2022-06-01 23:40:00|12524.1|12522.1|12523.5|12521.5|12524.5|12522.5|12523.3|12521.3|1
1654126810000|2022-06-01 23:40:10|12523.6|12521.6|12524|12522|12524.5|12522.5|12523.6|12521.6|3
1654126820000|2022-06-01 23:40:20|12524.1|12522.1|12523.2|12521.2|12524.1|12522.1|12523|12521|2
1654126830000|2022-06-01 23:40:30|12523.1|12521.1|12522.7|12520.7|12523.1|12521.1|12522.7|12520.7|0
1654126840000|2022-06-01 23:40:40|12522.8|12520.8|12522.7|12520.7|12523.2|12521.2|12522.7|12520.7|7
1654126850000|2022-06-01 23:40:50|12522.6|12520.6|12522.6|12520.6|12522.7|12520.7|12521.8|12519.8|8
1654126860000|2022-06-01 23:41:00|12522.8|12520.8|12522.1|12520.1|12523|12521|12522.1|12520.1|7
1654126870000|2022-06-01 23:41:10|12522.5|12520.5|12522.6|12520.6|12522.7|12520.7|12521.7|12519.7|16
1654126880000|2022-06-01 23:41:20|12522.5|12520.5|12522.5|12520.5|12522.6|12520.6|12522.5|12520.5|0
1654126890000|2022-06-01 23:41:30|12522.6|12520.6|12522.3|12520.3|12522.6|12520.6|12522.1|12520.1|3
1654126900000|2022-06-01 23:41:40|12522.1|12520.1|12523|12521|12523.7|12521.7|12522.1|12520.1|9
1654126910000|2022-06-01 23:41:50|12523.1|12521.1|12524.1|12522.1|12524.1|12522.1|12523.1|12521.1|4
1654126920000|2022-06-01 23:42:00|12523|12521|12523.5|12521.5|12523.8|12521.8|12523|12521|6
1654126930000|2022-06-01 23:42:10|12523.6|12521.6|12522.3|12520.3|12523.6|12521.6|12522.3|12520.3|18
1654126940000|2022-06-01 23:42:20|12522.2|12520.2|12519.3|12517.3|12522.5|12520.5|12518.6|12516.6|32
1654126950000|2022-06-01 23:42:30|12519.5|12517.5|12517.2|12515.2|12519.6|12517.6|12517|12515|37
1654126960000|2022-06-01 23:42:40|12517.5|12515.5|12517.5|12515.5|12518.3|12516.3|12516.6|12514.6|27
1654126970000|2022-06-01 23:42:50|12517.3|12515.3|12516.8|12514.8|12517.7|12515.7|12516.8|12514.8|13
1654126980000|2022-06-01 23:43:00|12517.1|12515.1|12517.5|12515.5|12518|12516|12517|12515|11
1654126990000|2022-06-01 23:43:10|12517.3|12515.3|12517.1|12515.1|12517.6|12515.6|12517.1|12515.1|6
1654127000000|2022-06-01 23:43:20|12517.2|12515.2|12515.6|12513.6|12517.3|12515.3|12515.6|12513.6|14
1654127010000|2022-06-01 23:43:30|12515.1|12513.1|12512.6|12510.6|12515.1|12513.1|12509.2|12507.2|115
1654127020000|2022-06-01 23:43:40|12512.7|12510.7|12511.1|12509.1|12513.5|12511.5|12511.1|12509.1|12
1654127030000|2022-06-01 23:43:50|12511|12509|12510.7|12508.7|12512|12510|12509.1|12507.1|39
1654127040000|2022-06-01 23:44:00|12510.8|12508.8|12508.7|12506.7|12511.6|12509.6|12508.6|12506.6|49
1654127050000|2022-06-01 23:44:10|12508.8|12506.8|12509.5|12507.5|12510.5|12508.5|12508.7|12506.7|16
1654127060000|2022-06-01 23:44:20|12509.6|12507.6|12511|12509|12511|12509|12509.5|12507.5|11
1654127070000|2022-06-01 23:44:30|12510.8|12508.8|12510.7|12508.7|12511.3|12509.3|12510.5|12508.5|8
1654127080000|2022-06-01 23:44:40|12510.8|12508.8|12510|12508|12511.2|12509.2|12509.1|12507.1|30
1654127090000|2022-06-01 23:44:50|12510.1|12508.1|12510.3|12508.3|12510.3|12508.3|12509.8|12507.8|4
1654127100000|2022-06-01 23:45:00|12510.2|12508.2|12509.6|12507.6|12510.5|12508.5|12508.1|12506.1|35
1654127110000|2022-06-01 23:45:10|12509.7|12507.7|12510.5|12508.5|12510.5|12508.5|12507.8|12505.8|24
1654127120000|2022-06-01 23:45:20|12510.3|12508.3|12509.8|12507.8|12510.3|12508.3|12508.7|12506.7|12
1654127130000|2022-06-01 23:45:30|12510|12508|12512|12510|12512|12510|12510|12508|15
1654127140000|2022-06-01 23:45:40|12511.6|12509.6|12508.8|12506.8|12511.6|12509.6|12508.8|12506.8|25
1654127150000|2022-06-01 23:45:50|12509|12507|12510.2|12508.2|12511.1|12509.1|12509|12507|7
1654127160000|2022-06-01 23:46:00|12510.1|12508.1|12508.7|12506.7|12510.7|12508.7|12508.5|12506.5|10
1654127170000|2022-06-01 23:46:10|12510|12508|12509.3|12507.3|12510.1|12508.1|12509.2|12507.2|20
1654127180000|2022-06-01 23:46:20|12509|12507|12508.5|12506.5|12509|12507|12507.6|12505.6|23
1654127190000|2022-06-01 23:46:30|12508.6|12506.6|12507.5|12505.5|12508.6|12506.6|12505.5|12503.5|49
1654127200000|2022-06-01 23:46:40|12507.2|12505.2|12507.8|12505.8|12509|12507|12506.5|12504.5|21
1654127210000|2022-06-01 23:46:50|12507.7|12505.7|12509.7|12507.7|12511.2|12509.2|12507.7|12505.7|41
1654127220000|2022-06-01 23:47:00|12509.6|12507.6|12510.8|12508.8|12511|12509|12509.5|12507.5|9
1654127230000|2022-06-01 23:47:10|12510.7|12508.7|12511|12509|12511.5|12509.5|12510.7|12508.7|3
1654127240000|2022-06-01 23:47:20|12511.1|12509.1|12507.7|12505.7|12511.1|12509.1|12506.5|12504.5|18
1654127250000|2022-06-01 23:47:30|12507.8|12505.8|12507.6|12505.6|12508|12506|12507.1|12505.1|13
1654127260000|2022-06-01 23:47:40|12506.6|12504.6|12506|12504|12506.6|12504.6|12505.6|12503.6|16
1654127270000|2022-06-01 23:47:50|12506.3|12504.3|12508.2|12506.2|12508.5|12506.5|12506.3|12504.3|15
1654127280000|2022-06-01 23:48:00|12508.3|12506.3|12508.2|12506.2|12509|12507|12507.8|12505.8|13
1654127290000|2022-06-01 23:48:10|12508|12506|12507.3|12505.3|12508.8|12506.8|12507.3|12505.3|20
1654127300000|2022-06-01 23:48:20|12506.7|12504.7|12506|12504|12507.1|12505.1|12505.1|12503.1|46
1654127310000|2022-06-01 23:48:30|12505.8|12503.8|12507.7|12505.7|12508.7|12506.7|12505.7|12503.7|23
1654127320000|2022-06-01 23:48:40|12507.8|12505.8|12507.6|12505.6|12508|12506|12507.1|12505.1|3
1654127330000|2022-06-01 23:48:50|12507.5|12505.5|12506|12504|12507.5|12505.5|12505.6|12503.6|18
1654127340000|2022-06-01 23:49:00|12506.1|12504.1|12507.8|12505.8|12507.8|12505.8|12505.6|12503.6|11
1654127350000|2022-06-01 23:49:10|12507.5|12505.5|12508.2|12506.2|12508.2|12506.2|12506.7|12504.7|10
1654127360000|2022-06-01 23:49:20|12508.1|12506.1|12510.2|12508.2|12510.2|12508.2|12508.1|12506.1|31
1654127370000|2022-06-01 23:49:30|12510.3|12508.3|12510.2|12508.2|12511.1|12509.1|12509.7|12507.7|3
1654127380000|2022-06-01 23:49:40|12510.3|12508.3|12511.3|12509.3|12512|12510|12510.3|12508.3|15
1654127390000|2022-06-01 23:49:50|12511.2|12509.2|12510.7|12508.7|12511.2|12509.2|12510.6|12508.6|5
1654127400000|2022-06-01 23:50:00|12511.1|12509.1|12509.7|12507.7|12511.1|12509.1|12509|12507|12
1654127410000|2022-06-01 23:50:10|12509.6|12507.6|12508.1|12506.1|12509.7|12507.7|12508.1|12506.1|7
1654127420000|2022-06-01 23:50:20|12508.2|12506.2|12507.7|12505.7|12508.2|12506.2|12507.7|12505.7|11
1654127430000|2022-06-01 23:50:30|12507.8|12505.8|12509.2|12507.2|12509.6|12507.6|12507.5|12505.5|2
1654127440000|2022-06-01 23:50:40|12508.7|12506.7|12509.2|12507.2|12509.2|12507.2|12508.7|12506.7|4
1654127450000|2022-06-01 23:50:50|12509.1|12507.1|12508.7|12506.7|12509.2|12507.2|12508.6|12506.6|0
1654127460000|2022-06-01 23:51:00|12509|12507|12506.7|12504.7|12509|12507|12506.5|12504.5|26
1654127470000|2022-06-01 23:51:10|12506.8|12504.8|12507.7|12505.7|12507.8|12505.8|12506.7|12504.7|9
1654127480000|2022-06-01 23:51:20|12507.8|12505.8|12509.2|12507.2|12509.5|12507.5|12507.8|12505.8|10
1654127490000|2022-06-01 23:51:30|12509.1|12507.1|12509.2|12507.2|12509.2|12507.2|12508.1|12506.1|5
1654127500000|2022-06-01 23:51:40|12509.5|12507.5|12508.6|12506.6|12509.5|12507.5|12507.8|12505.8|6
1654127510000|2022-06-01 23:51:50|12508.5|12506.5|12509.3|12507.3|12509.3|12507.3|12508.2|12506.2|6
1654127520000|2022-06-01 23:52:00|12509.5|12507.5|12509|12507|12509.7|12507.7|12509|12507|6
1654127530000|2022-06-01 23:52:10|12509.1|12507.1|12509.1|12507.1|12509.6|12507.6|12508.8|12506.8|8
1654127540000|2022-06-01 23:52:20|12509|12507|12508.2|12506.2|12509|12507|12507.6|12505.6|8
1654127550000|2022-06-01 23:52:30|12508.1|12506.1|12506.7|12504.7|12508.5|12506.5|12506.6|12504.6|10
1654127560000|2022-06-01 23:52:40|12506.6|12504.6|12507.7|12505.7|12508|12506|12506.2|12504.2|38
1654127570000|2022-06-01 23:52:50|12507.6|12505.6|12507.3|12505.3|12508.1|12506.1|12507.3|12505.3|4
1654127580000|2022-06-01 23:53:00|12507.2|12505.2|12508.6|12506.6|12508.7|12506.7|12506.2|12504.2|14
1654127590000|2022-06-01 23:53:10|12508.7|12506.7|12509.1|12507.1|12509.3|12507.3|12507.7|12505.7|12
1654127600000|2022-06-01 23:53:20|12509.3|12507.3|12506.5|12504.5|12509.3|12507.3|12506.3|12504.3|15
1654127610000|2022-06-01 23:53:30|12506.6|12504.6|12505.7|12503.7|12507|12505|12505.7|12503.7|12
1654127620000|2022-06-01 23:53:40|12506|12504|12505.7|12503.7|12506.2|12504.2|12505.2|12503.2|24
1654127630000|2022-06-01 23:53:50|12505.6|12503.6|12505.5|12503.5|12506.1|12504.1|12505.3|12503.3|10
1654127640000|2022-06-01 23:54:00|12505.7|12503.7|12505.3|12503.3|12505.8|12503.8|12505.1|12503.1|8
1654127650000|2022-06-01 23:54:10|12505.1|12503.1|12502.7|12500.7|12505.7|12503.7|12502.7|12500.7|76
1654127660000|2022-06-01 23:54:20|12502.5|12500.5|12504.2|12502.2|12504.2|12502.2|12502.5|12500.5|16
1654127670000|2022-06-01 23:54:30|12504.1|12502.1|12503.6|12501.6|12504.1|12502.1|12503|12501|20
1654127680000|2022-06-01 23:54:40|12503.7|12501.7|12502.8|12500.8|12503.7|12501.7|12502.3|12500.3|17
1654127690000|2022-06-01 23:54:50|12503.1|12501.1|12504.5|12502.5|12504.5|12502.5|12502.8|12500.8|18
1654127700000|2022-06-01 23:55:00|12504.3|12502.3|12506.2|12504.2|12507.2|12505.2|12504.3|12502.3|33
1654127710000|2022-06-01 23:55:10|12506.3|12504.3|12506.8|12504.8|12507|12505|12506.2|12504.2|8
1654127720000|2022-06-01 23:55:20|12507|12505|12506.5|12504.5|12507.1|12505.1|12506.1|12504.1|10
1654127730000|2022-06-01 23:55:30|12506.6|12504.6|12505.2|12503.2|12507|12505|12504.6|12502.6|33
1654127740000|2022-06-01 23:55:40|12505.1|12503.1|12503.6|12501.6|12505.1|12503.1|12502.6|12500.6|11
1654127750000|2022-06-01 23:55:50|12503.5|12501.5|12503|12501|12503.6|12501.6|12503|12501|5
1654127760000|2022-06-01 23:56:00|12503.1|12501.1|12502.7|12500.7|12504|12502|12502.7|12500.7|16
1654127770000|2022-06-01 23:56:10|12502.8|12500.8|12501.3|12499.3|12503.2|12501.2|12501.1|12499.1|27
1654127780000|2022-06-01 23:56:20|12501.2|12499.2|12502.3|12500.3|12503|12501|12501.1|12499.1|33
1654127790000|2022-06-01 23:56:30|12502.1|12500.1|12503|12501|12503.1|12501.1|12502.1|12500.1|10
1654127800000|2022-06-01 23:56:40|12503.1|12501.1|12503|12501|12503.6|12501.6|12502.8|12500.8|5
1654127810000|2022-06-01 23:56:50|12502.8|12500.8|12503.2|12501.2|12503.3|12501.3|12502.7|12500.7|2
1654127820000|2022-06-01 23:57:00|12503.3|12501.3|12504.2|12502.2|12504.2|12502.2|12503.1|12501.1|25
1654127830000|2022-06-01 23:57:10|12504.1|12502.1|12505.5|12503.5|12506.7|12504.7|12504.1|12502.1|29
1654127840000|2022-06-01 23:57:20|12505.3|12503.3|12505.7|12503.7|12506.6|12504.6|12505.2|12503.2|13
1654127850000|2022-06-01 23:57:30|12505.6|12503.6|12505.6|12503.6|12506.5|12504.5|12505.1|12503.1|10
1654127860000|2022-06-01 23:57:40|12505.5|12503.5|12505.6|12503.6|12506|12504|12505.5|12503.5|6
1654127870000|2022-06-01 23:57:50|12505.7|12503.7|12507|12505|12507.1|12505.1|12505.7|12503.7|18
1654127880000|2022-06-01 23:58:00|12507.1|12505.1|12507.3|12505.3|12507.3|12505.3|12506.5|12504.5|9
1654127890000|2022-06-01 23:58:10|12507.2|12505.2|12506|12504|12507.2|12505.2|12505.5|12503.5|13
1654127900000|2022-06-01 23:58:20|12506.1|12504.1|12506.1|12504.1|12506.7|12504.7|12505.5|12503.5|8
1654127910000|2022-06-01 23:58:30|12506.2|12504.2|12507|12505|12507.2|12505.2|12506.2|12504.2|0
1654127920000|2022-06-01 23:58:40|12506.7|12504.7|12506|12504|12507.2|12505.2|12505.6|12503.6|19
1654127930000|2022-06-01 23:58:50|12505.6|12503.6|12505.7|12503.7|12506.1|12504.1|12505.6|12503.6|7
1654127940000|2022-06-01 23:59:00|12506.1|12504.1|12507.8|12505.8|12507.8|12505.8|12506|12504|17
1654127950000|2022-06-01 23:59:10|12508|12506|12508.5|12506.5|12508.6|12506.6|12507.1|12505.1|10
1654127960000|2022-06-01 23:59:20|12508.3|12506.3|12508.1|12506.1|12508.5|12506.5|12507.5|12505.5|9
1654127970000|2022-06-01 23:59:30|12508|12506|12507|12505|12508.2|12506.2|12506.5|12504.5|8
1654127980000|2022-06-01 23:59:40|12506.8|12504.8|12507.7|12505.7|12507.7|12505.7|12506|12504|20
1654127990000|2022-06-01 23:59:50|12507.8|12505.8|12507|12505|12507.8|12505.8|12507|12505|1
1654128000000|2022-06-02 00:00:00|12507.5|12505.5|12507.5|12505.5|12508.1|12506.1|12506|12504|25
1654128010000|2022-06-02 00:00:10|12507.6|12505.6|12509.5|12507.5|12511.2|12509.2|12507.6|12505.6|49
1654128020000|2022-06-02 00:00:20|12509.3|12507.3|12514.5|12512.5|12515|12513|12508.5|12506.5|38
1654128030000|2022-06-02 00:00:30|12514.6|12512.6|12513|12511|12514.7|12512.7|12512.8|12510.8|24
1654128040000|2022-06-02 00:00:40|12513.1|12511.1|12514.5|12512.5|12514.6|12512.6|12512.6|12510.6|20
1654128050000|2022-06-02 00:00:50|12513.7|12511.7|12513.6|12511.6|12517.2|12515.2|12513|12511|69
1654128060000|2022-06-02 00:01:00|12513.5|12511.5|12511.1|12509.1|12514.2|12512.2|12510.8|12508.8|17
1654128070000|2022-06-02 00:01:10|12511.2|12509.2|12511|12509|12511.5|12509.5|12510.2|12508.2|13
1654128080000|2022-06-02 00:01:20|12510.8|12508.8|12513|12511|12513.2|12511.2|12510.3|12508.3|12
1654128090000|2022-06-02 00:01:30|12513.1|12511.1|12512|12510|12515.1|12513.1|12512|12510|17
1654128100000|2022-06-02 00:01:40|12512.6|12510.6|12511|12509|12512.8|12510.8|12510.8|12508.8|10
1654128110000|2022-06-02 00:01:50|12510.8|12508.8|12510.5|12508.5|12510.8|12508.8|12509.6|12507.6|21
1654128120000|2022-06-02 00:02:00|12510.3|12508.3|12507.2|12505.2|12510.3|12508.3|12507.1|12505.1|23
1654128130000|2022-06-02 00:02:10|12507.5|12505.5|12506|12504|12508|12506|12505.8|12503.8|47
1654128140000|2022-06-02 00:02:20|12505.8|12503.8|12504.2|12502.2|12506.2|12504.2|12502.1|12500.1|53
1654128150000|2022-06-02 00:02:30|12504.3|12502.3|12505.8|12503.8|12507.1|12505.1|12504|12502|25
1654128160000|2022-06-02 00:02:40|12506.5|12504.5|12509.5|12507.5|12509.8|12507.8|12505.8|12503.8|20
1654128170000|2022-06-02 00:02:50|12509.6|12507.6|12508.1|12506.1|12509.8|12507.8|12508.1|12506.1|5
1654128180000|2022-06-02 00:03:00|12508.3|12506.3|12508.8|12506.8|12509.5|12507.5|12507.2|12505.2|29
1654128190000|2022-06-02 00:03:10|12508.5|12506.5|12510.1|12508.1|12510.6|12508.6|12508.5|12506.5|7
1654128200000|2022-06-02 00:03:20|12510|12508|12507|12505|12511.1|12509.1|12506.8|12504.8|9
1654128210000|2022-06-02 00:03:30|12506.8|12504.8|12505.5|12503.5|12507.2|12505.2|12505.5|12503.5|12
1654128220000|2022-06-02 00:03:40|12505.3|12503.3|12504.5|12502.5|12505.6|12503.6|12503.6|12501.6|22
1654128230000|2022-06-02 00:03:50|12504.6|12502.6|12504.1|12502.1|12505|12503|12503.6|12501.6|15
1654128240000|2022-06-02 00:04:00|12504.2|12502.2|12503.5|12501.5|12504.7|12502.7|12502.7|12500.7|21
1654128250000|2022-06-02 00:04:10|12503.6|12501.6|12503.3|12501.3|12504.5|12502.5|12503.1|12501.1|13
1654128260000|2022-06-02 00:04:20|12503.5|12501.5|12503.3|12501.3|12504.3|12502.3|12502.2|12500.2|18
1654128270000|2022-06-02 00:04:30|12503.2|12501.2|12502.3|12500.3|12503.5|12501.5|12502.1|12500.1|16
1654128280000|2022-06-02 00:04:40|12502.2|12500.2|12502.5|12500.5|12503.8|12501.8|12502.1|12500.1|9
1654128290000|2022-06-02 00:04:50|12502.3|12500.3|12500.1|12498.1|12502.3|12500.3|12499|12497|74
1654128300000|2022-06-02 00:05:00|12499.8|12497.8|12503.2|12501.2|12503.5|12501.5|12499.8|12497.8|25
1654128310000|2022-06-02 00:05:10|12502.8|12500.8|12501.8|12499.8|12503.3|12501.3|12500.7|12498.7|14
1654128320000|2022-06-02 00:05:20|12501.7|12499.7|12504.1|12502.1|12504.3|12502.3|12501.5|12499.5|17
1654128330000|2022-06-02 00:05:30|12504|12502|12506.6|12504.6|12507.8|12505.8|12504|12502|23
1654128340000|2022-06-02 00:05:40|12506.7|12504.7|12507.6|12505.6|12507.8|12505.8|12506.5|12504.5|6
1654128350000|2022-06-02 00:05:50|12507.3|12505.3|12510.5|12508.5|12510.5|12508.5|12507.3|12505.3|13
1654128360000|2022-06-02 00:06:00|12510.6|12508.6|12508.6|12506.6|12510.7|12508.7|12508|12506|24
1654128370000|2022-06-02 00:06:10|12508.7|12506.7|12508.2|12506.2|12508.8|12506.8|12508.2|12506.2|0
1654128380000|2022-06-02 00:06:20|12508.1|12506.1|12509.2|12507.2|12509.2|12507.2|12507.3|12505.3|18
1654128390000|2022-06-02 00:06:30|12509.1|12507.1|12509.2|12507.2|12509.7|12507.7|12508.7|12506.7|6
1654128400000|2022-06-02 00:06:40|12509.1|12507.1|12506.1|12504.1|12509.1|12507.1|12505.8|12503.8|11
1654128410000|2022-06-02 00:06:50|12505.8|12503.8|12506.7|12504.7|12506.7|12504.7|12505|12503|9
1654128420000|2022-06-02 00:07:00|12506.6|12504.6|12505.1|12503.1|12506.7|12504.7|12504.6|12502.6|7
1654128430000|2022-06-02 00:07:10|12505|12503|12503.6|12501.6|12505.3|12503.3|12503.5|12501.5|12
1654128440000|2022-06-02 00:07:20|12503.5|12501.5|12503.2|12501.2|12503.5|12501.5|12502.1|12500.1|14
1654128450000|2022-06-02 00:07:30|12503.3|12501.3|12502.1|12500.1|12504.3|12502.3|12502.1|12500.1|7
1654128460000|2022-06-02 00:07:40|12501|12499|12502.1|12500.1|12502.8|12500.8|12500.3|12498.3|28
1654128470000|2022-06-02 00:07:50|12502.2|12500.2|12500.5|12498.5|12502.6|12500.6|12500.3|12498.3|18
1654128480000|2022-06-02 00:08:00|12500.3|12498.3|12496|12494|12500.3|12498.3|12492.8|12490.8|162
1654128490000|2022-06-02 00:08:10|12496.3|12494.3|12496.7|12494.7|12497.1|12495.1|12494.7|12492.7|14
1654128500000|2022-06-02 00:08:20|12496.3|12494.3|12496.7|12494.7|12498.1|12496.1|12496.3|12494.3|12
1654128510000|2022-06-02 00:08:30|12496.8|12494.8|12500.3|12498.3|12501.2|12499.2|12496.2|12494.2|21
1654128520000|2022-06-02 00:08:40|12500.2|12498.2|12501|12499|12501.1|12499.1|12499.3|12497.3|16
1654128530000|2022-06-02 00:08:50|12500.8|12498.8|12502.3|12500.3|12502.5|12500.5|12500.1|12498.1|4
1654128540000|2022-06-02 00:09:00|12502.5|12500.5|12507.1|12505.1|12507.3|12505.3|12502.5|12500.5|55
1654128550000|2022-06-02 00:09:10|12507.2|12505.2|12507.2|12505.2|12507.3|12505.3|12505.7|12503.7|17
1654128560000|2022-06-02 00:09:20|12507.3|12505.3|12509.1|12507.1|12509.1|12507.1|12507.3|12505.3|15
1654128570000|2022-06-02 00:09:30|12509.7|12507.7|12509.7|12507.7|12510.2|12508.2|12509.1|12507.1|20
1654128580000|2022-06-02 00:09:40|12509.8|12507.8|12512.6|12510.6|12513.3|12511.3|12509.1|12507.1|38
1654128590000|2022-06-02 00:09:50|12512.7|12510.7|12511.7|12509.7|12513.5|12511.5|12511.6|12509.6|22
1654128600000|2022-06-02 00:10:00|12511.8|12509.8|12513.5|12511.5|12514|12512|12511.7|12509.7|35
1654128610000|2022-06-02 00:10:10|12513.1|12511.1|12512.5|12510.5|12513.5|12511.5|12511.7|12509.7|14
1654128620000|2022-06-02 00:10:20|12512.2|12510.2|12508.5|12506.5|12513.3|12511.3|12508.5|12506.5|39
1654128630000|2022-06-02 00:10:30|12508.6|12506.6|12509.8|12507.8|12509.8|12507.8|12508.2|12506.2|16
1654128640000|2022-06-02 00:10:40|12510.1|12508.1|12508.7|12506.7|12510.1|12508.1|12507.8|12505.8|11
1654128650000|2022-06-02 00:10:50|12508.8|12506.8|12511.5|12509.5|12511.7|12509.7|12508.8|12506.8|35
1654128660000|2022-06-02 00:11:00|12511.6|12509.6|12509.8|12507.8|12512.3|12510.3|12509.7|12507.7|21
1654128670000|2022-06-02 00:11:10|12510.3|12508.3|12511.5|12509.5|12512|12510|12510.2|12508.2|10
1654128680000|2022-06-02 00:11:20|12511.7|12509.7|12509.7|12507.7|12511.8|12509.8|12509.5|12507.5|26
1654128690000|2022-06-02 00:11:30|12509.8|12507.8|12511.2|12509.2|12512.2|12510.2|12509.8|12507.8|12
1654128700000|2022-06-02 00:11:40|12511.3|12509.3|12514.3|12512.3|12514.7|12512.7|12511.2|12509.2|31
1654128710000|2022-06-02 00:11:50|12514.2|12512.2|12513.3|12511.3|12514.2|12512.2|12513.1|12511.1|12
1654128720000|2022-06-02 00:12:00|12513.2|12511.2|12514.1|12512.1|12514.3|12512.3|12512.8|12510.8|16
1654128730000|2022-06-02 00:12:10|12514|12512|12515.6|12513.6|12515.8|12513.8|12513.7|12511.7|16
1654128740000|2022-06-02 00:12:20|12515.7|12513.7|12517.5|12515.5|12517.7|12515.7|12515.2|12513.2|55
1654128750000|2022-06-02 00:12:30|12517.6|12515.6|12522.2|12520.2|12522.3|12520.3|12517.5|12515.5|97
1654128760000|2022-06-02 00:12:40|12522.1|12520.1|12521.5|12519.5|12522.6|12520.6|12521.1|12519.1|8
1654128770000|2022-06-02 00:12:50|12521.6|12519.6|12522.6|12520.6|12523.5|12521.5|12520.5|12518.5|44
1654128780000|2022-06-02 00:13:00|12522.7|12520.7|12521.3|12519.3|12523.1|12521.1|12521.3|12519.3|27
1654128790000|2022-06-02 00:13:10|12521.2|12519.2|12521.3|12519.3|12521.3|12519.3|12520.5|12518.5|20
1654128800000|2022-06-02 00:13:20|12521.2|12519.2|12521.6|12519.6|12522|12520|12520.1|12518.1|28
1654128810000|2022-06-02 00:13:30|12521.7|12519.7|12523|12521|12523.8|12521.8|12521.7|12519.7|15
1654128820000|2022-06-02 00:13:40|12523.1|12521.1|12524.8|12522.8|12525.1|12523.1|12523.1|12521.1|47
1654128830000|2022-06-02 00:13:50|12524.7|12522.7|12524.3|12522.3|12524.8|12522.8|12523.8|12521.8|15
1654128840000|2022-06-02 00:14:00|12524.2|12522.2|12524.5|12522.5|12525.2|12523.2|12523.7|12521.7|20
1654128850000|2022-06-02 00:14:10|12524.6|12522.6|12523.7|12521.7|12524.7|12522.7|12523.7|12521.7|9
1654128860000|2022-06-02 00:14:20|12523.6|12521.6|12521.7|12519.7|12524|12522|12521.7|12519.7|40
1654128870000|2022-06-02 00:14:30|12522.2|12520.2|12523.2|12521.2|12523.2|12521.2|12522|12520|5
1654128880000|2022-06-02 00:14:40|12523.5|12521.5|12522.8|12520.8|12523.6|12521.6|12522.7|12520.7|13
1654128890000|2022-06-02 00:14:50|12522.7|12520.7|12522.8|12520.8|12522.8|12520.8|12521.7|12519.7|15
1654128900000|2022-06-02 00:15:00|12522|12520|12523.6|12521.6|12525.3|12523.3|12522|12520|34
1654128910000|2022-06-02 00:15:10|12523.5|12521.5|12523|12521|12523.6|12521.6|12522.2|12520.2|16
1654128920000|2022-06-02 00:15:20|12523.6|12521.6|12523.7|12521.7|12524.1|12522.1|12523.1|12521.1|9
1654128930000|2022-06-02 00:15:30|12524.1|12522.1|12523|12521|12524.5|12522.5|12523|12521|19
1654128940000|2022-06-02 00:15:40|12523.1|12521.1|12524.5|12522.5|12524.5|12522.5|12522.3|12520.3|22
1654128950000|2022-06-02 00:15:50|12524.6|12522.6|12525.5|12523.5|12527.6|12525.6|12523.8|12521.8|47
1654128960000|2022-06-02 00:16:00|12525.3|12523.3|12529.8|12527.8|12532.1|12530.1|12525.3|12523.3|76
1654128970000|2022-06-02 00:16:10|12530|12528|12530.6|12528.6|12531.2|12529.2|12529.1|12527.1|36
1654128980000|2022-06-02 00:16:20|12530.5|12528.5|12529.5|12527.5|12531|12529|12529|12527|39
1654128990000|2022-06-02 00:16:30|12529.3|12527.3|12528.7|12526.7|12529.3|12527.3|12528.2|12526.2|14
1654129000000|2022-06-02 00:16:40|12528.8|12526.8|12529.7|12527.7|12529.8|12527.8|12528.5|12526.5|5
1654129010000|2022-06-02 00:16:50|12529.6|12527.6|12528.8|12526.8|12529.6|12527.6|12526.8|12524.8|34
1654129020000|2022-06-02 00:17:00|12528.7|12526.7|12526.8|12524.8|12528.8|12526.8|12526.7|12524.7|9
1654129030000|2022-06-02 00:17:10|12526.6|12524.6|12527.6|12525.6|12528.2|12526.2|12526.2|12524.2|29
1654129040000|2022-06-02 00:17:20|12527.7|12525.7|12527.8|12525.8|12529|12527|12527.6|12525.6|7
1654129050000|2022-06-02 00:17:30|12528|12526|12534|12532|12534.5|12532.5|12528|12526|90
1654129060000|2022-06-02 00:17:40|12535.3|12533.3|12537.3|12535.3|12537.3|12535.3|12534.6|12532.6|73
1654129070000|2022-06-02 00:17:50|12537.2|12535.2|12535.7|12533.7|12537.2|12535.2|12534.6|12532.6|26
1654129080000|2022-06-02 00:18:00|12535.6|12533.6|12534.8|12532.8|12536.3|12534.3|12533.6|12531.6|30
1654129090000|2022-06-02 00:18:10|12535|12533|12535.5|12533.5|12536.6|12534.6|12534.3|12532.3|36
1654129100000|2022-06-02 00:18:20|12535.6|12533.6|12537|12535|12537.5|12535.5|12535.2|12533.2|11
1654129110000|2022-06-02 00:18:30|12536.7|12534.7|12540.8|12538.8|12540.8|12538.8|12536|12534|76
1654129120000|2022-06-02 00:18:40|12540.7|12538.7|12545.2|12543.2|12545.5|12543.5|12540.5|12538.5|150
1654129130000|2022-06-02 00:18:50|12546|12544|12547.2|12545.2|12547.2|12545.2|12544|12542|50
1654129140000|2022-06-02 00:19:00|12547.3|12545.3|12547.1|12545.1|12548.3|12546.3|12546|12544|72
1654129150000|2022-06-02 00:19:10|12547.2|12545.2|12546|12544|12547.2|12545.2|12543.7|12541.7|113
1654129160000|2022-06-02 00:19:20|12546.1|12544.1|12546.1|12544.1|12547|12545|12545.3|12543.3|19
1654129170000|2022-06-02 00:19:30|12546.2|12544.2|12546.2|12544.2|12547.2|12545.2|12545.5|12543.5|15
1654129180000|2022-06-02 00:19:40|12546.1|12544.1|12549.5|12547.5|12549.6|12547.6|12544.7|12542.7|76
1654129190000|2022-06-02 00:19:50|12549.6|12547.6|12551.1|12549.1|12551.2|12549.2|12548.7|12546.7|38
1654129200000|2022-06-02 00:20:00|12551|12549|12551.7|12549.7|12552.8|12550.8|12550.7|12548.7|176
1654129210000|2022-06-02 00:20:10|12552.6|12550.6|12549.8|12547.8|12552.8|12550.8|12549.2|12547.2|165
1654129220000|2022-06-02 00:20:20|12549.7|12547.7|12554.6|12552.6|12554.8|12552.8|12548.7|12546.7|138
1654129230000|2022-06-02 00:20:30|12554.7|12552.7|12551.5|12549.5|12556.8|12554.8|12551.5|12549.5|72
1654129240000|2022-06-02 00:20:40|12551.7|12549.7|12550.1|12548.1|12552.7|12550.7|12548.1|12546.1|59
1654129250000|2022-06-02 00:20:50|12550.2|12548.2|12549.2|12547.2|12550.3|12548.3|12547.7|12545.7|21
1654129260000|2022-06-02 00:21:00|12549.1|12547.1|12548.3|12546.3|12549.7|12547.7|12547.6|12545.6|30
1654129270000|2022-06-02 00:21:10|12548.2|12546.2|12550|12548|12550|12548|12547.7|12545.7|18
1654129280000|2022-06-02 00:21:20|12550.1|12548.1|12550|12548|12551|12549|12549.7|12547.7|13
1654129290000|2022-06-02 00:21:30|12550.2|12548.2|12552.2|12550.2|12552.6|12550.6|12549.3|12547.3|13
1654129300000|2022-06-02 00:21:40|12552.5|12550.5|12550.8|12548.8|12552.6|12550.6|12550.7|12548.7|15
1654129310000|2022-06-02 00:21:50|12551|12549|12550|12548|12551.1|12549.1|12549.8|12547.8|34
1654129320000|2022-06-02 00:22:00|12550.7|12548.7|12548.5|12546.5|12551|12549|12548.5|12546.5|14
1654129330000|2022-06-02 00:22:10|12548.6|12546.6|12547.5|12545.5|12548.6|12546.6|12547.2|12545.2|14
1654129340000|2022-06-02 00:22:20|12547.6|12545.6|12548.5|12546.5|12548.7|12546.7|12547.2|12545.2|20
1654129350000|2022-06-02 00:22:30|12548.7|12546.7|12547.5|12545.5|12549|12547|12545.7|12543.7|45
1654129360000|2022-06-02 00:22:40|12547.6|12545.6|12545.6|12543.6|12547.7|12545.7|12545.6|12543.6|23
1654129370000|2022-06-02 00:22:50|12545.3|12543.3|12545.6|12543.6|12545.6|12543.6|12544.1|12542.1|18
1654129380000|2022-06-02 00:23:00|12546|12544|12547.2|12545.2|12548|12546|12545.1|12543.1|24
1654129390000|2022-06-02 00:23:10|12547.1|12545.1|12549|12547|12549|12547|12546.8|12544.8|7
1654129400000|2022-06-02 00:23:20|12548.8|12546.8|12548.8|12546.8|12549.3|12547.3|12547.7|12545.7|4
1654129410000|2022-06-02 00:23:30|12548.5|12546.5|12553.7|12551.7|12555.6|12553.6|12548.5|12546.5|80
1654129420000|2022-06-02 00:23:40|12553.8|12551.8|12555.2|12553.2|12555.6|12553.6|12552.5|12550.5|24
1654129430000|2022-06-02 00:23:50|12555|12553|12554.8|12552.8|12555.2|12553.2|12554.3|12552.3|8
1654129440000|2022-06-02 00:24:00|12555|12553|12554.2|12552.2|12555.3|12553.3|12554.2|12552.2|9
1654129450000|2022-06-02 00:24:10|12554.3|12552.3|12551.8|12549.8|12554.6|12552.6|12551.6|12549.6|57
1654129460000|2022-06-02 00:24:20|12552.3|12550.3|12552.1|12550.1|12552.7|12550.7|12552|12550|9
1654129470000|2022-06-02 00:24:30|12552|12550|12554.7|12552.7|12554.7|12552.7|12552|12550|16
1654129480000|2022-06-02 00:24:40|12554.8|12552.8|12561.2|12559.2|12561.2|12559.2|12554.8|12552.8|89
1654129490000|2022-06-02 00:24:50|12561.3|12559.3|12557.2|12555.2|12561.7|12559.7|12557.2|12555.2|70
1654129500000|2022-06-02 00:25:00|12557.1|12555.1|12557.8|12555.8|12560.1|12558.1|12557|12555|34
1654129510000|2022-06-02 00:25:10|12558|12556|12556.5|12554.5|12559|12557|12555.8|12553.8|16
1654129520000|2022-06-02 00:25:20|12556.3|12554.3|12554|12552|12556.3|12554.3|12553.8|12551.8|32
1654129530000|2022-06-02 00:25:30|12554.1|12552.1|12553.5|12551.5|12554.6|12552.6|12553.5|12551.5|15
1654129540000|2022-06-02 00:25:40|12553.6|12551.6|12553.3|12551.3|12553.7|12551.7|12552.5|12550.5|14
1654129550000|2022-06-02 00:25:50|12553.2|12551.2|12555.6|12553.6|12555.6|12553.6|12553|12551|12
1654129560000|2022-06-02 00:26:00|12555.5|12553.5|12555|12553|12555.5|12553.5|12554.5|12552.5|12
1654129570000|2022-06-02 00:26:10|12555.1|12553.1|12568.6|12566.6|12568.6|12566.6|12555|12553|239
1654129580000|2022-06-02 00:26:20|12568.5|12566.5|12572.8|12570.8|12572.8|12570.8|12568|12566|77
1654129590000|2022-06-02 00:26:30|12572.7|12570.7|12571.5|12569.5|12573.1|12571.1|12570|12568|41
1654129600000|2022-06-02 00:26:40|12571.6|12569.6|12570.7|12568.7|12573.7|12571.7|12570|12568|46
1654129610000|2022-06-02 00:26:50|12570.8|12568.8|12570|12568|12571.1|12569.1|12569.2|12567.2|19
1654129620000|2022-06-02 00:27:00|12570.2|12568.2|12568.3|12566.3|12571|12569|12568.3|12566.3|18
1654129630000|2022-06-02 00:27:10|12569.1|12567.1|12566.3|12564.3|12569.1|12567.1|12565.7|12563.7|55
1654129640000|2022-06-02 00:27:20|12566.1|12564.1|12567|12565|12567|12565|12564.6|12562.6|18
1654129650000|2022-06-02 00:27:30|12566.8|12564.8|12565.2|12563.2|12566.8|12564.8|12564.6|12562.6|7
1654129660000|2022-06-02 00:27:40|12565.1|12563.1|12562.3|12560.3|12565.1|12563.1|12562|12560|19
1654129670000|2022-06-02 00:27:50|12562.5|12560.5|12561.2|12559.2|12563|12561|12561.2|12559.2|18
1654129680000|2022-06-02 00:28:00|12561|12559|12561.2|12559.2|12561.2|12559.2|12559.1|12557.1|30
1654129690000|2022-06-02 00:28:10|12561.1|12559.1|12561.5|12559.5|12562|12560|12561|12559|14
1654129700000|2022-06-02 00:28:20|12561.6|12559.6|12562.2|12560.2|12563.7|12561.7|12561.6|12559.6|16
1654129710000|2022-06-02 00:28:30|12562.3|12560.3|12562.6|12560.6|12563.1|12561.1|12561.5|12559.5|38
1654129720000|2022-06-02 00:28:40|12562.7|12560.7|12563.7|12561.7|12565.1|12563.1|12562.5|12560.5|16
1654129730000|2022-06-02 00:28:50|12563.6|12561.6|12563|12561|12563.6|12561.6|12561.7|12559.7|9
1654129740000|2022-06-02 00:29:00|12563.1|12561.1|12562|12560|12563.1|12561.1|12561.3|12559.3|5
1654129750000|2022-06-02 00:29:10|12561.7|12559.7|12561.7|12559.7|12561.8|12559.8|12560.8|12558.8|7
1654129760000|2022-06-02 00:29:20|12562|12560|12560.8|12558.8|12562.7|12560.7|12560.8|12558.8|25
1654129770000|2022-06-02 00:29:30|12560.7|12558.7|12560.1|12558.1|12560.7|12558.7|12558.7|12556.7|41
1654129780000|2022-06-02 00:29:40|12560|12558|12559.2|12557.2|12560|12558|12557.8|12555.8|18
1654129790000|2022-06-02 00:29:50|12559.1|12557.1|12559.7|12557.7|12559.8|12557.8|12559|12557|5
1654129800000|2022-06-02 00:30:00|12559.8|12557.8|12558|12556|12560.8|12558.8|12558|12556|18
1654129810000|2022-06-02 00:30:10|12557.8|12555.8|12555.3|12553.3|12558.3|12556.3|12554.8|12552.8|46
1654129820000|2022-06-02 00:30:20|12555.6|12553.6|12557.8|12555.8|12559.2|12557.2|12555.3|12553.3|30
1654129830000|2022-06-02 00:30:30|12557.7|12555.7|12557.5|12555.5|12558.2|12556.2|12556.7|12554.7|16
1654129840000|2022-06-02 00:30:40|12557.7|12555.7|12557.2|12555.2|12558.5|12556.5|12557.1|12555.1|14
1654129850000|2022-06-02 00:30:50|12557.1|12555.1|12559.7|12557.7|12559.7|12557.7|12556.7|12554.7|27
1654129860000|2022-06-02 00:31:00|12559.6|12557.6|12557.7|12555.7|12559.6|12557.6|12557.7|12555.7|5
1654129870000|2022-06-02 00:31:10|12557.2|12555.2|12557.1|12555.1|12557.5|12555.5|12556.8|12554.8|5
1654129880000|2022-06-02 00:31:20|12557|12555|12558.1|12556.1|12558.5|12556.5|12556.3|12554.3|6
1654129890000|2022-06-02 00:31:30|12558.2|12556.2|12558|12556|12558.7|12556.7|12557.8|12555.8|6
1654129900000|2022-06-02 00:31:40|12558.1|12556.1|12557|12555|12558.3|12556.3|12556.7|12554.7|8
1654129910000|2022-06-02 00:31:50|12556.8|12554.8|12556.3|12554.3|12557|12555|12555.8|12553.8|17
1654129920000|2022-06-02 00:32:00|12557|12555|12556.2|12554.2|12557|12555|12554.7|12552.7|36
1654129930000|2022-06-02 00:32:10|12556.1|12554.1|12556.8|12554.8|12557.6|12555.6|12556|12554|7
1654129940000|2022-06-02 00:32:20|12556.7|12554.7|12557|12555|12557.3|12555.3|12556.5|12554.5|3
1654129950000|2022-06-02 00:32:30|12556.8|12554.8|12557.5|12555.5|12557.5|12555.5|12556.6|12554.6|9
1654129960000|2022-06-02 00:32:40|12557.3|12555.3|12557|12555|12558|12556|12556.8|12554.8|16
1654129970000|2022-06-02 00:32:50|12557.1|12555.1|12560.8|12558.8|12560.8|12558.8|12557.1|12555.1|26
1654129980000|2022-06-02 00:33:00|12561|12559|12557.2|12555.2|12561.2|12559.2|12557.2|12555.2|21
1654129990000|2022-06-02 00:33:10|12556.5|12554.5|12556.5|12554.5|12557|12555|12556|12554|14
1654130000000|2022-06-02 00:33:20|12556.3|12554.3|12554.7|12552.7|12556.3|12554.3|12554.6|12552.6|16
1654130010000|2022-06-02 00:33:30|12554.6|12552.6|12555.5|12553.5|12555.5|12553.5|12554.1|12552.1|14
1654130020000|2022-06-02 00:33:40|12555.6|12553.6|12555.5|12553.5|12555.8|12553.8|12555.1|12553.1|6
1654130030000|2022-06-02 00:33:50|12555.3|12553.3|12553.6|12551.6|12555.3|12553.3|12553.3|12551.3|21
1654130040000|2022-06-02 00:34:00|12553.5|12551.5|12554.3|12552.3|12554.8|12552.8|12552.6|12550.6|33
1654130050000|2022-06-02 00:34:10|12554.2|12552.2|12554.5|12552.5|12554.7|12552.7|12554.1|12552.1|12
1654130060000|2022-06-02 00:34:20|12554.6|12552.6|12555.2|12553.2|12555.2|12553.2|12551.2|12549.2|34
1654130070000|2022-06-02 00:34:30|12555.1|12553.1|12555.7|12553.7|12555.7|12553.7|12554.8|12552.8|2
1654130080000|2022-06-02 00:34:40|12555.8|12553.8|12553.8|12551.8|12555.8|12553.8|12553.3|12551.3|16
1654130090000|2022-06-02 00:34:50|12553.7|12551.7|12556|12554|12556|12554|12553.7|12551.7|13
1654130100000|2022-06-02 00:35:00|12555.8|12553.8|12555.1|12553.1|12556.6|12554.6|12554.6|12552.6|3
1654130110000|2022-06-02 00:35:10|12555.2|12553.2|12554.1|12552.1|12555.8|12553.8|12554.1|12552.1|24
1654130120000|2022-06-02 00:35:20|12554.2|12552.2|12555|12553|12555.8|12553.8|12554.2|12552.2|10
1654130130000|2022-06-02 00:35:30|12555.1|12553.1|12554.8|12552.8|12555.8|12553.8|12554.6|12552.6|1
1654130140000|2022-06-02 00:35:40|12554.6|12552.6|12554|12552|12554.7|12552.7|12552.6|12550.6|20
1654130150000|2022-06-02 00:35:50|12553.8|12551.8|12553.7|12551.7|12553.8|12551.8|12553.2|12551.2|5
1654130160000|2022-06-02 00:36:00|12553.6|12551.6|12553.7|12551.7|12553.7|12551.7|12553.2|12551.2|5
1654130170000|2022-06-02 00:36:10|12553.8|12551.8|12554.8|12552.8|12554.8|12552.8|12553.8|12551.8|19
1654130180000|2022-06-02 00:36:20|12554.7|12552.7|12555|12553|12555|12553|12554.7|12552.7|5
1654130190000|2022-06-02 00:36:30|12554.8|12552.8|12555.5|12553.5|12556.6|12554.6|12554.8|12552.8|17
1654130200000|2022-06-02 00:36:40|12555.3|12553.3|12555.8|12553.8|12556.8|12554.8|12555.2|12553.2|21
1654130210000|2022-06-02 00:36:50|12555.6|12553.6|12555.8|12553.8|12556|12554|12555.6|12553.6|3
1654130220000|2022-06-02 00:37:00|12556|12554|12558|12556|12558|12556|12556|12554|34
1654130230000|2022-06-02 00:37:10|12557.8|12555.8|12556.6|12554.6|12558.5|12556.5|12556.3|12554.3|28
1654130240000|2022-06-02 00:37:20|12556.7|12554.7|12556.6|12554.6|12556.8|12554.8|12556.5|12554.5|2
1654130250000|2022-06-02 00:37:30|12556.5|12554.5|12556.6|12554.6|12557|12555|12556.3|12554.3|1
1654130260000|2022-06-02 00:37:40|12556.5|12554.5|12555.6|12553.6|12556.5|12554.5|12555.3|12553.3|1
1654130270000|2022-06-02 00:37:50|12556|12554|12555.7|12553.7|12556.2|12554.2|12554.8|12552.8|10
1654130280000|2022-06-02 00:38:00|12555.6|12553.6|12556.8|12554.8|12556.8|12554.8|12555.5|12553.5|1
1654130290000|2022-06-02 00:38:10|12556.7|12554.7|12556.8|12554.8|12557.1|12555.1|12556.6|12554.6|1
1654130300000|2022-06-02 00:38:20|12557.1|12555.1|12559.1|12557.1|12559.1|12557.1|12557.1|12555.1|16
1654130310000|2022-06-02 00:38:30|12559.2|12557.2|12560.8|12558.8|12560.8|12558.8|12559.2|12557.2|6
1654130320000|2022-06-02 00:38:40|12560.6|12558.6|12563.7|12561.7|12563.8|12561.8|12560.5|12558.5|46
1654130330000|2022-06-02 00:38:50|12564.1|12562.1|12563.8|12561.8|12564.1|12562.1|12562.5|12560.5|18
1654130340000|2022-06-02 00:39:00|12563.7|12561.7|12568.8|12566.8|12570.5|12568.5|12563.7|12561.7|130
1654130350000|2022-06-02 00:39:10|12569.2|12567.2|12570.5|12568.5|12571.2|12569.2|12569.2|12567.2|29
1654130360000|2022-06-02 00:39:20|12570.6|12568.6|12571.6|12569.6|12572.1|12570.1|12570.1|12568.1|42
1654130370000|2022-06-02 00:39:30|12571.5|12569.5|12572.2|12570.2|12572.7|12570.7|12570.6|12568.6|61
1654130380000|2022-06-02 00:39:40|12572.3|12570.3|12571.2|12569.2|12573|12571|12570.6|12568.6|47
1654130390000|2022-06-02 00:39:50|12571.3|12569.3|12571.7|12569.7|12571.7|12569.7|12571.1|12569.1|14
1654130400000|2022-06-02 00:40:00|12571.8|12569.8|12575.2|12573.2|12575.2|12573.2|12571.6|12569.6|34
1654130410000|2022-06-02 00:40:10|12576|12574|12576.7|12574.7|12579|12577|12574.7|12572.7|104
1654130420000|2022-06-02 00:40:20|12576.6|12574.6|12575.1|12573.1|12577.1|12575.1|12575.1|12573.1|12
1654130430000|2022-06-02 00:40:30|12575.2|12573.2|12575.7|12573.7|12577.6|12575.6|12575.2|12573.2|63
1654130440000|2022-06-02 00:40:40|12575.8|12573.8|12575.7|12573.7|12575.8|12573.8|12573.8|12571.8|33
1654130450000|2022-06-02 00:40:50|12575.8|12573.8|12573.8|12571.8|12575.8|12573.8|12573.6|12571.6|10
1654130460000|2022-06-02 00:41:00|12574.2|12572.2|12574|12572|12574.3|12572.3|12573.2|12571.2|17
1654130470000|2022-06-02 00:41:10|12573.8|12571.8|12573.2|12571.2|12574.1|12572.1|12573.2|12571.2|22
1654130480000|2022-06-02 00:41:20|12573.1|12571.1|12567.5|12565.5|12573.1|12571.1|12567.3|12565.3|35
1654130490000|2022-06-02 00:41:30|12567.3|12565.3|12566.8|12564.8|12569.5|12567.5|12566.1|12564.1|32
1654130500000|2022-06-02 00:41:40|12567|12565|12567.7|12565.7|12568.2|12566.2|12566.8|12564.8|14
1654130510000|2022-06-02 00:41:50|12567.6|12565.6|12567.3|12565.3|12568.3|12566.3|12565.8|12563.8|44
1654130520000|2022-06-02 00:42:00|12567.2|12565.2|12568.3|12566.3|12570|12568|12566.5|12564.5|24
1654130530000|2022-06-02 00:42:10|12568|12566|12569|12567|12569.2|12567.2|12568|12566|2
1654130540000|2022-06-02 00:42:20|12568.8|12566.8|12569.6|12567.6|12570.3|12568.3|12568.8|12566.8|13
1654130550000|2022-06-02 00:42:30|12569.5|12567.5|12569.1|12567.1|12569.8|12567.8|12568.6|12566.6|5
1654130560000|2022-06-02 00:42:40|12569.2|12567.2|12566.8|12564.8|12569.2|12567.2|12566.7|12564.7|4
1654130570000|2022-06-02 00:42:50|12567|12565|12565|12563|12567.6|12565.6|12564.8|12562.8|12
1654130580000|2022-06-02 00:43:00|12565.1|12563.1|12566.7|12564.7|12567.3|12565.3|12564.7|12562.7|26
1654130590000|2022-06-02 00:43:10|12566.6|12564.6|12566.3|12564.3|12567.3|12565.3|12565.7|12563.7|6
1654130600000|2022-06-02 00:43:20|12566.5|12564.5|12565.2|12563.2|12567.1|12565.1|12564.7|12562.7|6
1654130610000|2022-06-02 00:43:30|12565.3|12563.3|12565.7|12563.7|12566|12564|12565.2|12563.2|0
1654130620000|2022-06-02 00:43:40|12565.8|12563.8|12565.3|12563.3|12566|12564|12565|12563|7
1654130630000|2022-06-02 00:43:50|12565.5|12563.5|12566.7|12564.7|12567.3|12565.3|12565.5|12563.5|6
1654130640000|2022-06-02 00:44:00|12566.6|12564.6|12564.8|12562.8|12566.7|12564.7|12564.8|12562.8|8
1654130650000|2022-06-02 00:44:10|12565.5|12563.5|12566|12564|12566.5|12564.5|12565.2|12563.2|8
1654130660000|2022-06-02 00:44:20|12565.8|12563.8|12567.1|12565.1|12567.2|12565.2|12565.6|12563.6|23
1654130670000|2022-06-02 00:44:30|12567|12565|12568.2|12566.2|12569.3|12567.3|12567|12565|9
1654130680000|2022-06-02 00:44:40|12568.1|12566.1|12569.2|12567.2|12569.6|12567.6|12567.8|12565.8|8
1654130690000|2022-06-02 00:44:50|12568.2|12566.2|12569.1|12567.1|12569.5|12567.5|12568.1|12566.1|15
1654130700000|2022-06-02 00:45:00|12569.2|12567.2|12569.8|12567.8|12570.2|12568.2|12569|12567|17
1654130710000|2022-06-02 00:45:10|12569.7|12567.7|12567.7|12565.7|12570|12568|12567.7|12565.7|11
1654130720000|2022-06-02 00:45:20|12568.1|12566.1|12567|12565|12568.5|12566.5|12566.7|12564.7|2
1654130730000|2022-06-02 00:45:30|12567.1|12565.1|12565.6|12563.6|12567.6|12565.6|12565.1|12563.1|2
1654130740000|2022-06-02 00:45:40|12565.5|12563.5|12565.8|12563.8|12566.6|12564.6|12565.5|12563.5|7
1654130750000|2022-06-02 00:45:50|12566|12564|12567.6|12565.6|12568.1|12566.1|12565.8|12563.8|17
1654130760000|2022-06-02 00:46:00|12567.7|12565.7|12568.2|12566.2|12568.2|12566.2|12566.5|12564.5|4
1654130770000|2022-06-02 00:46:10|12568.3|12566.3|12570.5|12568.5|12570.8|12568.8|12568.3|12566.3|3
1654130780000|2022-06-02 00:46:20|12570.3|12568.3|12574.7|12572.7|12575.8|12573.8|12570.1|12568.1|39
1654130790000|2022-06-02 00:46:30|12574.6|12572.6|12576.3|12574.3|12576.5|12574.5|12574.5|12572.5|24
1654130800000|2022-06-02 00:46:40|12576.2|12574.2|12572.7|12570.7|12576.8|12574.8|12572.6|12570.6|25
1654130810000|2022-06-02 00:46:50|12572.8|12570.8|12573.1|12571.1|12573.7|12571.7|12572.8|12570.8|10
1654130820000|2022-06-02 00:47:00|12573.7|12571.7|12569.5|12567.5|12573.8|12571.8|12569.5|12567.5|20
1654130830000|2022-06-02 00:47:10|12569.1|12567.1|12569.5|12567.5|12570.8|12568.8|12569.1|12567.1|11
1654130840000|2022-06-02 00:47:20|12569.3|12567.3|12568.6|12566.6|12569.5|12567.5|12568.2|12566.2|15
1654130850000|2022-06-02 00:47:30|12568.3|12566.3|12568.5|12566.5|12569.7|12567.7|12568.2|12566.2|13
1654130860000|2022-06-02 00:47:40|12568.7|12566.7|12570.7|12568.7|12571.1|12569.1|12568.7|12566.7|9
1654130870000|2022-06-02 00:47:50|12570.8|12568.8|12570.6|12568.6|12571.8|12569.8|12569.7|12567.7|4
1654130880000|2022-06-02 00:48:00|12570.5|12568.5|12572.1|12570.1|12572.5|12570.5|12569.3|12567.3|12
1654130890000|2022-06-02 00:48:10|12572.6|12570.6|12571.2|12569.2|12573.1|12571.1|12571.2|12569.2|7
1654130900000|2022-06-02 00:48:20|12570.7|12568.7|12572.1|12570.1|12572.5|12570.5|12570|12568|4
1654130910000|2022-06-02 00:48:30|12572.2|12570.2|12573|12571|12573|12571|12572.1|12570.1|6
1654130920000|2022-06-02 00:48:40|12573.1|12571.1|12572.8|12570.8|12573.6|12571.6|12572.5|12570.5|3
1654130930000|2022-06-02 00:48:50|12572.7|12570.7|12574|12572|12574.2|12572.2|12572.3|12570.3|14
1654130940000|2022-06-02 00:49:00|12574.2|12572.2|12575|12573|12575.2|12573.2|12573.5|12571.5|10
1654130950000|2022-06-02 00:49:10|12575.1|12573.1|12574.1|12572.1|12575.1|12573.1|12573.5|12571.5|8
1654130960000|2022-06-02 00:49:20|12574.2|12572.2|12576.6|12574.6|12577.5|12575.5|12574.2|12572.2|36
1654130970000|2022-06-02 00:49:30|12576.7|12574.7|12577.7|12575.7|12577.7|12575.7|12576.3|12574.3|30
1654130980000|2022-06-02 00:49:40|12577.8|12575.8|12580.6|12578.6|12581.2|12579.2|12577.6|12575.6|80
1654130990000|2022-06-02 00:49:50|12580.5|12578.5|12581.3|12579.3|12583.8|12581.8|12580.5|12578.5|78
1654131000000|2022-06-02 00:50:00|12581.2|12579.2|12580.3|12578.3|12584.5|12582.5|12580.3|12578.3|65
1654131010000|2022-06-02 00:50:10|12580|12578|12579.3|12577.3|12580.2|12578.2|12579.2|12577.2|22
1654131020000|2022-06-02 00:50:20|12579|12577|12578.6|12576.6|12579.1|12577.1|12578.2|12576.2|10
1654131030000|2022-06-02 00:50:30|12578.5|12576.5|12578.8|12576.8|12579.3|12577.3|12578.3|12576.3|10
1654131040000|2022-06-02 00:50:40|12579|12577|12578|12576|12579.3|12577.3|12577.6|12575.6|19
1654131050000|2022-06-02 00:50:50|12577.8|12575.8|12578.2|12576.2|12578.6|12576.6|12577.7|12575.7|5
1654131060000|2022-06-02 00:51:00|12578.1|12576.1|12579.8|12577.8|12579.8|12577.8|12577.3|12575.3|26
1654131070000|2022-06-02 00:51:10|12579.7|12577.7|12580|12578|12581.3|12579.3|12579.5|12577.5|11
1654131080000|2022-06-02 00:51:20|12580.1|12578.1|12579.8|12577.8|12580.6|12578.6|12579.8|12577.8|3
1654131090000|2022-06-02 00:51:30|12578.7|12576.7|12577.1|12575.1|12579|12577|12576.8|12574.8|29
1654131100000|2022-06-02 00:51:40|12577.3|12575.3|12575.3|12573.3|12577.3|12575.3|12575.1|12573.1|14
1654131110000|2022-06-02 00:51:50|12575.2|12573.2|12576|12574|12577|12575|12575.2|12573.2|2
1654131120000|2022-06-02 00:52:00|12575.8|12573.8|12576.1|12574.1|12576.3|12574.3|12575.6|12573.6|2
1654131130000|2022-06-02 00:52:10|12576|12574|12575.8|12573.8|12576|12574|12573.8|12571.8|32
1654131140000|2022-06-02 00:52:20|12575.7|12573.7|12575|12573|12575.8|12573.8|12574.7|12572.7|9
1654131150000|2022-06-02 00:52:30|12574.8|12572.8|12575|12573|12575.7|12573.7|12574.8|12572.8|6
1654131160000|2022-06-02 00:52:40|12574.8|12572.8|12574.1|12572.1|12574.8|12572.8|12574|12572|11
1654131170000|2022-06-02 00:52:50|12574.2|12572.2|12574.2|12572.2|12574.8|12572.8|12573.5|12571.5|6
1654131180000|2022-06-02 00:53:00|12574.5|12572.5|12573.6|12571.6|12574.5|12572.5|12573.5|12571.5|9
1654131190000|2022-06-02 00:53:10|12573.7|12571.7|12573.8|12571.8|12574.5|12572.5|12572.6|12570.6|11
1654131200000|2022-06-02 00:53:20|12573.7|12571.7|12572.7|12570.7|12574.1|12572.1|12572.7|12570.7|4
1654131210000|2022-06-02 00:53:30|12572.6|12570.6|12570.6|12568.6|12572.6|12570.6|12570.6|12568.6|33
1654131220000|2022-06-02 00:53:40|12570.8|12568.8|12571.2|12569.2|12571.2|12569.2|12570.5|12568.5|14
1654131230000|2022-06-02 00:53:50|12571.1|12569.1|12571.1|12569.1|12571.3|12569.3|12570.8|12568.8|7
1654131240000|2022-06-02 00:54:00|12571.2|12569.2|12573|12571|12573.2|12571.2|12571.2|12569.2|15
1654131250000|2022-06-02 00:54:10|12573.3|12571.3|12573.5|12571.5|12573.7|12571.7|12573.1|12571.1|23
1654131260000|2022-06-02 00:54:20|12573.3|12571.3|12573.5|12571.5|12573.5|12571.5|12572.3|12570.3|13
1654131270000|2022-06-02 00:54:30|12573.3|12571.3|12572.7|12570.7|12573.6|12571.6|12572.3|12570.3|0
1654131280000|2022-06-02 00:54:40|12572.8|12570.8|12572.5|12570.5|12572.8|12570.8|12572.3|12570.3|4
1654131290000|2022-06-02 00:54:50|12572.3|12570.3|12572|12570|12572.8|12570.8|12572|12570|13
1654131300000|2022-06-02 00:55:00|12572.1|12570.1|12572|12570|12572.6|12570.6|12571.8|12569.8|12
1654131310000|2022-06-02 00:55:10|12572.1|12570.1|12571.5|12569.5|12572.1|12570.1|12571.5|12569.5|17
1654131320000|2022-06-02 00:55:20|12571.7|12569.7|12571.8|12569.8|12572.5|12570.5|12571.6|12569.6|21
1654131330000|2022-06-02 00:55:30|12572|12570|12572|12570|12572.1|12570.1|12571.6|12569.6|7
1654131340000|2022-06-02 00:55:40|12572.1|12570.1|12573.1|12571.1|12573.6|12571.6|12571.7|12569.7|12
1654131350000|2022-06-02 00:55:50|12573.2|12571.2|12573.6|12571.6|12574.1|12572.1|12573.1|12571.1|6
1654131360000|2022-06-02 00:56:00|12573.5|12571.5|12573.5|12571.5|12573.6|12571.6|12572.1|12570.1|11
1654131370000|2022-06-02 00:56:10|12573.3|12571.3|12573.2|12571.2|12573.7|12571.7|12572.2|12570.2|4
1654131380000|2022-06-02 00:56:20|12572.5|12570.5|12572.1|12570.1|12572.5|12570.5|12571.7|12569.7|7
1654131390000|2022-06-02 00:56:30|12572.2|12570.2|12572.1|12570.1|12572.7|12570.7|12571.7|12569.7|6
1654131400000|2022-06-02 00:56:40|12572.2|12570.2|12574.5|12572.5|12574.8|12572.8|12572.2|12570.2|11
1654131410000|2022-06-02 00:56:50|12574.6|12572.6|12574.6|12572.6|12574.7|12572.7|12573.7|12571.7|1
1654131420000|2022-06-02 00:57:00|12574.7|12572.7|12577.1|12575.1|12577.5|12575.5|12574.3|12572.3|32
1654131430000|2022-06-02 00:57:10|12577.2|12575.2|12578.8|12576.8|12579.1|12577.1|12577.2|12575.2|43
1654131440000|2022-06-02 00:57:20|12579.2|12577.2|12579.6|12577.6|12580|12578|12578.8|12576.8|9
1654131450000|2022-06-02 00:57:30|12579.8|12577.8|12577.8|12575.8|12580.8|12578.8|12577.8|12575.8|31
1654131460000|2022-06-02 00:57:40|12577.7|12575.7|12579.7|12577.7|12579.7|12577.7|12577.5|12575.5|19
1654131470000|2022-06-02 00:57:50|12579.6|12577.6|12578.2|12576.2|12579.8|12577.8|12578.2|12576.2|11
1654131480000|2022-06-02 00:58:00|12578.3|12576.3|12577.5|12575.5|12579.5|12577.5|12577.5|12575.5|23
1654131490000|2022-06-02 00:58:10|12576.6|12574.6|12576.6|12574.6|12577|12575|12576.3|12574.3|7
1654131500000|2022-06-02 00:58:20|12576.7|12574.7|12576.5|12574.5|12577|12575|12576.2|12574.2|2
1654131510000|2022-06-02 00:58:30|12576.3|12574.3|12576.5|12574.5|12576.8|12574.8|12576|12574|5
1654131520000|2022-06-02 00:58:40|12576.3|12574.3|12573.1|12571.1|12576.5|12574.5|12573.1|12571.1|25
1654131530000|2022-06-02 00:58:50|12572.8|12570.8|12574.2|12572.2|12574.7|12572.7|12572.8|12570.8|26
1654131540000|2022-06-02 00:59:00|12574.1|12572.1|12573.8|12571.8|12574.8|12572.8|12573.6|12571.6|6
1654131550000|2022-06-02 00:59:10|12574|12572|12575|12573|12575.8|12573.8|12574|12572|5
1654131560000|2022-06-02 00:59:20|12574.8|12572.8|12575.8|12573.8|12575.8|12573.8|12574.5|12572.5|1
1654131570000|2022-06-02 00:59:30|12576|12574|12575.8|12573.8|12576|12574|12575.3|12573.3|0
1654131580000|2022-06-02 00:59:40|12575.7|12573.7|12575.5|12573.5|12575.7|12573.7|12574.7|12572.7|3
1654131590000|2022-06-02 00:59:50|12575.3|12573.3|12575|12573|12575.6|12573.6|12574.6|12572.6|1
1654131600000|2022-06-02 01:00:00|12574.7|12572.7|12578.1|12576.1|12579.5|12577.5|12574.7|12572.7|19
1654131610000|2022-06-02 01:00:10|12578.2|12576.2|12577.5|12575.5|12579.3|12577.3|12577.5|12575.5|1
1654131620000|2022-06-02 01:00:20|12577.1|12575.1|12576.2|12574.2|12578.1|12576.1|12576|12574|24
1654131630000|2022-06-02 01:00:30|12576.1|12574.1|12574.2|12572.2|12576.1|12574.1|12574.2|12572.2|8
1654131640000|2022-06-02 01:00:40|12574.5|12572.5|12571.8|12569.8|12574.8|12572.8|12571.2|12569.2|79
1654131650000|2022-06-02 01:00:50|12571.5|12569.5|12570|12568|12571.6|12569.6|12570|12568|32
1654131660000|2022-06-02 01:01:00|12570.1|12568.1|12567.6|12565.6|12570.1|12568.1|12567.6|12565.6|38
1654131670000|2022-06-02 01:01:10|12567.5|12565.5|12568.2|12566.2|12568.7|12566.7|12564.6|12562.6|46
1654131680000|2022-06-02 01:01:20|12568.3|12566.3|12566.1|12564.1|12568.7|12566.7|12565.6|12563.6|8
1654131690000|2022-06-02 01:01:30|12566.6|12564.6|12568.5|12566.5|12568.5|12566.5|12565.7|12563.7|32
1654131700000|2022-06-02 01:01:40|12568|12566|12572|12570|12572.1|12570.1|12567.8|12565.8|21
1654131710000|2022-06-02 01:01:50|12571.7|12569.7|12570.2|12568.2|12572.5|12570.5|12569.3|12567.3|19
1654131720000|2022-06-02 01:02:00|12570.1|12568.1|12568.6|12566.6|12570.1|12568.1|12568|12566|10
1654131730000|2022-06-02 01:02:10|12568.5|12566.5|12568.7|12566.7|12569.2|12567.2|12567.7|12565.7|8
1654131740000|2022-06-02 01:02:20|12569.2|12567.2|12568.8|12566.8|12569.5|12567.5|12568.6|12566.6|5
1654131750000|2022-06-02 01:02:30|12569|12567|12567.7|12565.7|12569|12567|12567.6|12565.6|2
1654131760000|2022-06-02 01:02:40|12567.6|12565.6|12567.7|12565.7|12567.7|12565.7|12566.1|12564.1|20
1654131770000|2022-06-02 01:02:50|12568|12566|12566.3|12564.3|12568|12566|12566.2|12564.2|2
1654131780000|2022-06-02 01:03:00|12566.5|12564.5|12563.2|12561.2|12566.5|12564.5|12562.7|12560.7|78
1654131790000|2022-06-02 01:03:10|12563.1|12561.1|12563.7|12561.7|12563.8|12561.8|12562.5|12560.5|14
1654131800000|2022-06-02 01:03:20|12563.6|12561.6|12561.2|12559.2|12563.7|12561.7|12560.8|12558.8|20
1654131810000|2022-06-02 01:03:30|12561.1|12559.1|12561|12559|12561.5|12559.5|12560.8|12558.8|6
1654131820000|2022-06-02 01:03:40|12561.1|12559.1|12561.6|12559.6|12562.3|12560.3|12561.1|12559.1|24
1654131830000|2022-06-02 01:03:50|12561.8|12559.8|12562.8|12560.8|12563.6|12561.6|12561.7|12559.7|21
1654131840000|2022-06-02 01:04:00|12562.6|12560.6|12562.2|12560.2|12562.7|12560.7|12561.3|12559.3|16
1654131850000|2022-06-02 01:04:10|12562.5|12560.5|12562.8|12560.8|12563.3|12561.3|12562.5|12560.5|7
1654131860000|2022-06-02 01:04:20|12562.7|12560.7|12563.8|12561.8|12564.1|12562.1|12562.6|12560.6|17
1654131870000|2022-06-02 01:04:30|12564|12562|12564|12562|12564.1|12562.1|12563.3|12561.3|2
1654131880000|2022-06-02 01:04:40|12563.8|12561.8|12563.5|12561.5|12564|12562|12563.5|12561.5|7
1654131890000|2022-06-02 01:04:50|12563.6|12561.6|12563.5|12561.5|12564.8|12562.8|12563.5|12561.5|13
1654131900000|2022-06-02 01:05:00|12563.3|12561.3|12562.1|12560.1|12563.3|12561.3|12561.1|12559.1|29
1654131910000|2022-06-02 01:05:10|12561.7|12559.7|12561|12559|12562.2|12560.2|12561|12559|6
1654131920000|2022-06-02 01:05:20|12560.7|12558.7|12559.2|12557.2|12561.1|12559.1|12559.2|12557.2|17
1654131930000|2022-06-02 01:05:30|12560|12558|12560.1|12558.1|12560.6|12558.6|12559.8|12557.8|17
1654131940000|2022-06-02 01:05:40|12559.7|12557.7|12562.7|12560.7|12562.7|12560.7|12559.6|12557.6|19
1654131950000|2022-06-02 01:05:50|12562.6|12560.6|12565.5|12563.5|12565.5|12563.5|12562.6|12560.6|8
1654131960000|2022-06-02 01:06:00|12565.3|12563.3|12564.2|12562.2|12565.6|12563.6|12563.8|12561.8|10
1654131970000|2022-06-02 01:06:10|12564.1|12562.1|12564.3|12562.3|12565.5|12563.5|12563.5|12561.5|10
1654131980000|2022-06-02 01:06:20|12564.5|12562.5|12563.6|12561.6|12564.5|12562.5|12562.7|12560.7|4
1654131990000|2022-06-02 01:06:30|12563.5|12561.5|12563.5|12561.5|12563.8|12561.8|12563.3|12561.3|1
1654132000000|2022-06-02 01:06:40|12563.3|12561.3|12563.8|12561.8|12563.8|12561.8|12563.2|12561.2|1
1654132010000|2022-06-02 01:06:50|12563.6|12561.6|12564.5|12562.5|12564.7|12562.7|12563.2|12561.2|10
1654132020000|2022-06-02 01:07:00|12564.2|12562.2|12563.8|12561.8|12564.3|12562.3|12562.5|12560.5|10
1654132030000|2022-06-02 01:07:10|12563.7|12561.7|12563.5|12561.5|12564.3|12562.3|12562.7|12560.7|1
1654132040000|2022-06-02 01:07:20|12563|12561|12563|12561|12563.6|12561.6|12562.7|12560.7|2
1654132050000|2022-06-02 01:07:30|12562.6|12560.6|12561.6|12559.6|12563.2|12561.2|12561.6|12559.6|3
1654132060000|2022-06-02 01:07:40|12561.7|12559.7|12561|12559|12561.7|12559.7|12560.8|12558.8|7
1654132070000|2022-06-02 01:07:50|12561.1|12559.1|12560.7|12558.7|12562|12560|12560.7|12558.7|5
1654132080000|2022-06-02 01:08:00|12560.6|12558.6|12561.2|12559.2|12561.2|12559.2|12559.8|12557.8|10
1654132090000|2022-06-02 01:08:10|12561.1|12559.1|12560.1|12558.1|12561.8|12559.8|12560|12558|8
1654132100000|2022-06-02 01:08:20|12560|12558|12561.7|12559.7|12561.7|12559.7|12560|12558|4
1654132110000|2022-06-02 01:08:30|12561.6|12559.6|12562.2|12560.2|12562.3|12560.3|12561.5|12559.5|6
1654132120000|2022-06-02 01:08:40|12562.1|12560.1|12562.7|12560.7|12562.7|12560.7|12561.7|12559.7|3
1654132130000|2022-06-02 01:08:50|12563.3|12561.3|12564.7|12562.7|12564.7|12562.7|12562.2|12560.2|10
1654132140000|2022-06-02 01:09:00|12564.8|12562.8|12565.2|12563.2|12566.7|12564.7|12564.6|12562.6|19
1654132150000|2022-06-02 01:09:10|12565.3|12563.3|12565.7|12563.7|12565.8|12563.8|12565|12563|2
1654132160000|2022-06-02 01:09:20|12566.1|12564.1|12567.7|12565.7|12568.6|12566.6|12566.1|12564.1|23
1654132170000|2022-06-02 01:09:30|12567.8|12565.8|12569.2|12567.2|12570|12568|12567.8|12565.8|37
1654132180000|2022-06-02 01:09:40|12569.1|12567.1|12569.2|12567.2|12569.5|12567.5|12568.8|12566.8|6
1654132190000|2022-06-02 01:09:50|12569.1|12567.1|12570.6|12568.6|12572|12570|12569|12567|22
1654132200000|2022-06-02 01:10:00|12570.8|12568.8|12569.8|12567.8|12571.5|12569.5|12569.8|12567.8|7
1654132210000|2022-06-02 01:10:10|12569.7|12567.7|12570.2|12568.2|12571.1|12569.1|12569.6|12567.6|18
1654132220000|2022-06-02 01:10:20|12570.1|12568.1|12569.7|12567.7|12570.1|12568.1|12569.7|12567.7|6
1654132230000|2022-06-02 01:10:30|12569.8|12567.8|12567.6|12565.6|12570|12568|12567.6|12565.6|14
1654132240000|2022-06-02 01:10:40|12567.2|12565.2|12569.1|12567.1|12569.1|12567.1|12567.1|12565.1|8
1654132250000|2022-06-02 01:10:50|12568.8|12566.8|12568.5|12566.5|12569.3|12567.3|12568.3|12566.3|6
1654132260000|2022-06-02 01:11:00|12568|12566|12568|12566|12568.3|12566.3|12567|12565|21
1654132270000|2022-06-02 01:11:10|12568.1|12566.1|12566.5|12564.5|12568.1|12566.1|12566|12564|9
1654132280000|2022-06-02 01:11:20|12566.3|12564.3|12566.3|12564.3|12566.5|12564.5|12565.6|12563.6|7
1654132290000|2022-06-02 01:11:30|12566.5|12564.5|12564.7|12562.7|12567.2|12565.2|12564.6|12562.6|10
1654132300000|2022-06-02 01:11:40|12565.5|12563.5|12563.6|12561.6|12565.5|12563.5|12562.7|12560.7|43
1654132310000|2022-06-02 01:11:50|12563.5|12561.5|12564.5|12562.5|12564.7|12562.7|12563.1|12561.1|10
1654132320000|2022-06-02 01:12:00|12564.3|12562.3|12564.3|12562.3|12564.5|12562.5|12562.7|12560.7|7
1654132330000|2022-06-02 01:12:10|12564.5|12562.5|12565.8|12563.8|12566.2|12564.2|12564.5|12562.5|2
1654132340000|2022-06-02 01:12:20|12566|12564|12566|12564|12566.1|12564.1|12565.6|12563.6|1
1654132350000|2022-06-02 01:12:30|12565.8|12563.8|12564.6|12562.6|12566.7|12564.7|12564.5|12562.5|13
1654132360000|2022-06-02 01:12:40|12564.7|12562.7|12565.8|12563.8|12566.5|12564.5|12564.5|12562.5|6
1654132370000|2022-06-02 01:12:50|12566|12564|12565.2|12563.2|12566|12564|12564.8|12562.8|1
1654132380000|2022-06-02 01:13:00|12565.1|12563.1|12564.8|12562.8|12565.5|12563.5|12564.3|12562.3|1
1654132390000|2022-06-02 01:13:10|12565|12563|12563.3|12561.3|12565|12563|12563|12561|6
1654132400000|2022-06-02 01:13:20|12563.5|12561.5|12563.6|12561.6|12564|12562|12563.3|12561.3|2
1654132410000|2022-06-02 01:13:30|12563.5|12561.5|12562.7|12560.7|12563.6|12561.6|12562.6|12560.6|2
1654132420000|2022-06-02 01:13:40|12562.6|12560.6|12562.6|12560.6|12562.6|12560.6|12562.3|12560.3|5
1654132430000|2022-06-02 01:13:50|12562.5|12560.5|12562.1|12560.1|12562.8|12560.8|12562.1|12560.1|5
1654132440000|2022-06-02 01:14:00|12562.2|12560.2|12563.2|12561.2|12564|12562|12562.2|12560.2|14
1654132450000|2022-06-02 01:14:10|12563.5|12561.5|12565.5|12563.5|12566|12564|12563.5|12561.5|8
1654132460000|2022-06-02 01:14:20|12565|12563|12563.8|12561.8|12565.8|12563.8|12563.5|12561.5|25
1654132470000|2022-06-02 01:14:30|12564.3|12562.3|12564.7|12562.7|12565.5|12563.5|12564.3|12562.3|22
1654132480000|2022-06-02 01:14:40|12564.8|12562.8|12564.7|12562.7|12565|12563|12564.2|12562.2|2
1654132490000|2022-06-02 01:14:50|12564.6|12562.6|12564.3|12562.3|12564.6|12562.6|12564.2|12562.2|3
1654132500000|2022-06-02 01:15:00|12564.5|12562.5|12567.5|12565.5|12567.8|12565.8|12564.3|12562.3|12
1654132510000|2022-06-02 01:15:10|12567.8|12565.8|12567.5|12565.5|12568.2|12566.2|12566.8|12564.8|8
1654132520000|2022-06-02 01:15:20|12567.3|12565.3|12568.2|12566.2|12569|12567|12566.2|12564.2|8
1654132530000|2022-06-02 01:15:30|12568.3|12566.3|12566.2|12564.2|12569|12567|12565.8|12563.8|5
1654132540000|2022-06-02 01:15:40|12566.1|12564.1|12564.8|12562.8|12566.6|12564.6|12564.7|12562.7|6
1654132550000|2022-06-02 01:15:50|12565|12563|12564.8|12562.8|12566|12564|12564.8|12562.8|1
1654132560000|2022-06-02 01:16:00|12564.7|12562.7|12564.3|12562.3|12564.8|12562.8|12563.1|12561.1|10
1654132570000|2022-06-02 01:16:10|12563.7|12561.7|12563.5|12561.5|12564.1|12562.1|12562.5|12560.5|12
1654132580000|2022-06-02 01:16:20|12563.6|12561.6|12564.1|12562.1|12565.8|12563.8|12563.6|12561.6|1
1654132590000|2022-06-02 01:16:30|12564|12562|12564.5|12562.5|12564.5|12562.5|12563|12561|12
1654132600000|2022-06-02 01:16:40|12564.3|12562.3|12564.1|12562.1|12564.5|12562.5|12563.7|12561.7|3
1654132610000|2022-06-02 01:16:50|12564|12562|12561.7|12559.7|12564|12562|12561.5|12559.5|27
1654132620000|2022-06-02 01:17:00|12561.6|12559.6|12560.8|12558.8|12562|12560|12560.3|12558.3|21
1654132630000|2022-06-02 01:17:10|12560.3|12558.3|12562.2|12560.2|12562.3|12560.3|12560.3|12558.3|24
1654132640000|2022-06-02 01:17:20|12562.1|12560.1|12563.1|12561.1|12563.5|12561.5|12562.1|12560.1|5
1654132650000|2022-06-02 01:17:30|12562.8|12560.8|12563.5|12561.5|12564.5|12562.5|12562.7|12560.7|16
1654132660000|2022-06-02 01:17:40|12563.6|12561.6|12563.5|12561.5|12564.5|12562.5|12563.5|12561.5|12
1654132670000|2022-06-02 01:17:50|12563.7|12561.7|12562.3|12560.3|12565|12563|12562.1|12560.1|14
1654132680000|2022-06-02 01:18:00|12562.2|12560.2|12562.8|12560.8|12564.3|12562.3|12562|12560|4
1654132690000|2022-06-02 01:18:10|12562.7|12560.7|12561.3|12559.3|12562.7|12560.7|12560.3|12558.3|6
1654132700000|2022-06-02 01:18:20|12561.2|12559.2|12561.2|12559.2|12561.3|12559.3|12560.2|12558.2|6
1654132710000|2022-06-02 01:18:30|12561|12559|12560.7|12558.7|12561.2|12559.2|12559.6|12557.6|12
1654132720000|2022-06-02 01:18:40|12560.6|12558.6|12560.1|12558.1|12560.6|12558.6|12559.3|12557.3|9
1654132730000|2022-06-02 01:18:50|12560|12558|12560.5|12558.5|12560.5|12558.5|12559.7|12557.7|11
1654132740000|2022-06-02 01:19:00|12560.3|12558.3|12560.1|12558.1|12561|12559|12559.6|12557.6|15
1654132750000|2022-06-02 01:19:10|12560|12558|12559.5|12557.5|12560|12558|12559.1|12557.1|7
1654132760000|2022-06-02 01:19:20|12559.6|12557.6|12559.2|12557.2|12560|12558|12558.8|12556.8|2
1654132770000|2022-06-02 01:19:30|12559.1|12557.1|12559.3|12557.3|12559.7|12557.7|12558.6|12556.6|9
1654132780000|2022-06-02 01:19:40|12559.7|12557.7|12560.7|12558.7|12561.1|12559.1|12559.6|12557.6|14
1654132790000|2022-06-02 01:19:50|12560.8|12558.8|12563.5|12561.5|12563.7|12561.7|12560.8|12558.8|31
1654132800000|2022-06-02 01:20:00|12563.6|12561.6|12564.6|12562.6|12565.1|12563.1|12563.5|12561.5|15
1654132810000|2022-06-02 01:20:10|12564.5|12562.5|12566.6|12564.6|12566.7|12564.7|12564.5|12562.5|11
1654132820000|2022-06-02 01:20:20|12566.5|12564.5|12567.6|12565.6|12568.1|12566.1|12565|12563|13
1654132830000|2022-06-02 01:20:30|12567.5|12565.5|12569.1|12567.1|12569.3|12567.3|12567.3|12565.3|19
1654132840000|2022-06-02 01:20:40|12569.2|12567.2|12567.8|12565.8|12569.3|12567.3|12566.3|12564.3|19
1654132850000|2022-06-02 01:20:50|12567.7|12565.7|12568.8|12566.8|12569.1|12567.1|12567.7|12565.7|20
1654132860000|2022-06-02 01:21:00|12569.1|12567.1|12572.1|12570.1|12572.1|12570.1|12569|12567|30
1654132870000|2022-06-02 01:21:10|12572.5|12570.5|12569.2|12567.2|12572.6|12570.6|12569|12567|42
1654132880000|2022-06-02 01:21:20|12569.1|12567.1|12569|12567|12569.6|12567.6|12567.5|12565.5|12
1654132890000|2022-06-02 01:21:30|12568.8|12566.8|12567.3|12565.3|12569.7|12567.7|12566|12564|16
1654132900000|2022-06-02 01:21:40|12567.5|12565.5|12567.3|12565.3|12568.8|12566.8|12567.2|12565.2|11
1654132910000|2022-06-02 01:21:50|12567.5|12565.5|12567.5|12565.5|12568.3|12566.3|12566.8|12564.8|6
1654132920000|2022-06-02 01:22:00|12567.6|12565.6|12568.1|12566.1|12569.1|12567.1|12567.1|12565.1|8
1654132930000|2022-06-02 01:22:10|12568|12566|12569.6|12567.6|12570.7|12568.7|12567.8|12565.8|12
1654132940000|2022-06-02 01:22:20|12569.7|12567.7|12569.5|12567.5|12570.7|12568.7|12569.3|12567.3|17
1654132950000|2022-06-02 01:22:30|12569.7|12567.7|12576.5|12574.5|12576.8|12574.8|12569.7|12567.7|115
1654132960000|2022-06-02 01:22:40|12576.6|12574.6|12577.8|12575.8|12577.8|12575.8|12576.5|12574.5|28
1654132970000|2022-06-02 01:22:50|12578.7|12576.7|12579.3|12577.3|12581|12579|12578|12576|82
1654132980000|2022-06-02 01:23:00|12579.5|12577.5|12580.2|12578.2|12580.7|12578.7|12579.3|12577.3|17
1654132990000|2022-06-02 01:23:10|12580.1|12578.1|12578.6|12576.6|12580.3|12578.3|12578.6|12576.6|4
1654133000000|2022-06-02 01:23:20|12578.7|12576.7|12577.6|12575.6|12579|12577|12576.8|12574.8|13
1654133010000|2022-06-02 01:23:30|12577.5|12575.5|12576|12574|12577.5|12575.5|12575.8|12573.8|15
1654133020000|2022-06-02 01:23:40|12575.2|12573.2|12577.2|12575.2|12578.7|12576.7|12575.2|12573.2|35
1654133030000|2022-06-02 01:23:50|12577.1|12575.1|12574.1|12572.1|12578|12576|12573.5|12571.5|77
1654133040000|2022-06-02 01:24:00|12574.6|12572.6|12572.6|12570.6|12575.5|12573.5|12572.5|12570.5|15
1654133050000|2022-06-02 01:24:10|12572.5|12570.5|12571.2|12569.2|12572.6|12570.6|12570.5|12568.5|18
1654133060000|2022-06-02 01:24:20|12571.1|12569.1|12571|12569|12571.8|12569.8|12570.8|12568.8|1
1654133070000|2022-06-02 01:24:30|12571.1|12569.1|12571.5|12569.5|12571.8|12569.8|12570.8|12568.8|9
1654133080000|2022-06-02 01:24:40|12571.6|12569.6|12571.5|12569.5|12571.8|12569.8|12570.7|12568.7|3
1654133090000|2022-06-02 01:24:50|12571.6|12569.6|12572.8|12570.8|12572.8|12570.8|12570.7|12568.7|8
1654133100000|2022-06-02 01:25:00|12572|12570|12571.3|12569.3|12572.7|12570.7|12571.1|12569.1|10
1654133110000|2022-06-02 01:25:10|12570.7|12568.7|12571|12569|12571.2|12569.2|12570.7|12568.7|0
1654133120000|2022-06-02 01:25:20|12571.1|12569.1|12568.7|12566.7|12571.2|12569.2|12568.3|12566.3|17
1654133130000|2022-06-02 01:25:30|12568.5|12566.5|12567.1|12565.1|12569|12567|12567.1|12565.1|23
1654133140000|2022-06-02 01:25:40|12567|12565|12567.7|12565.7|12568.3|12566.3|12567|12565|13
1654133150000|2022-06-02 01:25:50|12567.8|12565.8|12569.1|12567.1|12569.3|12567.3|12566.5|12564.5|42
1654133160000|2022-06-02 01:26:00|12569|12567|12569.2|12567.2|12570.1|12568.1|12568.6|12566.6|8
1654133170000|2022-06-02 01:26:10|12569.3|12567.3|12571.7|12569.7|12572.8|12570.8|12569.3|12567.3|20
1654133180000|2022-06-02 01:26:20|12571.8|12569.8|12575.3|12573.3|12575.6|12573.6|12571.7|12569.7|37
1654133190000|2022-06-02 01:26:30|12575.5|12573.5|12576.5|12574.5|12576.5|12574.5|12574.8|12572.8|41
1654133200000|2022-06-02 01:26:40|12576.6|12574.6|12576.3|12574.3|12576.7|12574.7|12575.8|12573.8|52
1654133210000|2022-06-02 01:26:50|12576.6|12574.6|12577|12575|12577.2|12575.2|12576.3|12574.3|17
1654133220000|2022-06-02 01:27:00|12576.8|12574.8|12578.8|12576.8|12578.8|12576.8|12576.8|12574.8|18
1654133230000|2022-06-02 01:27:10|12578.6|12576.6|12574.5|12572.5|12578.6|12576.6|12574.5|12572.5|91
1654133240000|2022-06-02 01:27:20|12574.2|12572.2|12574.7|12572.7|12575.8|12573.8|12573.8|12571.8|16
1654133250000|2022-06-02 01:27:30|12574.8|12572.8|12575.7|12573.7|12575.8|12573.8|12574.3|12572.3|13
1654133260000|2022-06-02 01:27:40|12575.6|12573.6|12575.6|12573.6|12575.8|12573.8|12575.2|12573.2|3
1654133270000|2022-06-02 01:27:50|12575.5|12573.5|12574.7|12572.7|12576.1|12574.1|12574.7|12572.7|4
1654133280000|2022-06-02 01:28:00|12574.6|12572.6|12575.3|12573.3|12576|12574|12574.5|12572.5|8
1654133290000|2022-06-02 01:28:10|12575.2|12573.2|12576|12574|12576.3|12574.3|12574.8|12572.8|5
1654133300000|2022-06-02 01:28:20|12575.8|12573.8|12581|12579|12581|12579|12575.8|12573.8|36
1654133310000|2022-06-02 01:28:30|12581.2|12579.2|12580.7|12578.7|12581.6|12579.6|12580.2|12578.2|33
1654133320000|2022-06-02 01:28:40|12580.8|12578.8|12581.5|12579.5|12581.8|12579.8|12580.2|12578.2|26
1654133330000|2022-06-02 01:28:50|12581.6|12579.6|12581.8|12579.8|12581.8|12579.8|12581.1|12579.1|11
1654133340000|2022-06-02 01:29:00|12581.7|12579.7|12580.7|12578.7|12582.8|12580.8|12580.6|12578.6|39
1654133350000|2022-06-02 01:29:10|12580|12578|12579.2|12577.2|12580.3|12578.3|12579.2|12577.2|12
1654133360000|2022-06-02 01:29:20|12579.1|12577.1|12579|12577|12580.1|12578.1|12578.6|12576.6|15
1654133370000|2022-06-02 01:29:30|12579.1|12577.1|12580|12578|12580.3|12578.3|12579.1|12577.1|4
1654133380000|2022-06-02 01:29:40|12580.1|12578.1|12579.7|12577.7|12580.6|12578.6|12579.7|12577.7|7
1654133390000|2022-06-02 01:29:50|12579.6|12577.6|12580.6|12578.6|12580.7|12578.7|12579.6|12577.6|5
1654133400000|2022-06-02 01:30:00|12580.7|12578.7|12584.3|12582.3|12587.5|12585.5|12580.7|12578.7|96
1654133410000|2022-06-02 01:30:10|12584.5|12582.5|12586.5|12584.5|12586.7|12584.7|12582.7|12580.7|27
1654133420000|2022-06-02 01:30:20|12586.6|12584.6|12586.8|12584.8|12588|12586|12586.2|12584.2|28
1654133430000|2022-06-02 01:30:30|12586.7|12584.7|12583.7|12581.7|12587.1|12585.1|12583.7|12581.7|30
1654133440000|2022-06-02 01:30:40|12583.1|12581.1|12584.2|12582.2|12584.6|12582.6|12583.1|12581.1|12
1654133450000|2022-06-02 01:30:50|12584.3|12582.3|12582.5|12580.5|12584.6|12582.6|12581.8|12579.8|20
1654133460000|2022-06-02 01:31:00|12582.2|12580.2|12583.2|12581.2|12584.6|12582.6|12581.7|12579.7|17
1654133470000|2022-06-02 01:31:10|12582.7|12580.7|12586.2|12584.2|12586.2|12584.2|12582.6|12580.6|23
1654133480000|2022-06-02 01:31:20|12586.3|12584.3|12584.8|12582.8|12586.6|12584.6|12584.3|12582.3|11
1654133490000|2022-06-02 01:31:30|12584.7|12582.7|12585.7|12583.7|12586.3|12584.3|12583.3|12581.3|19
1654133500000|2022-06-02 01:31:40|12585.6|12583.6|12585.3|12583.3|12588|12586|12585.3|12583.3|41
1654133510000|2022-06-02 01:31:50|12585.2|12583.2|12583.8|12581.8|12585.3|12583.3|12583|12581|26
1654133520000|2022-06-02 01:32:00|12583.7|12581.7|12583|12581|12584.8|12582.8|12582.6|12580.6|12
1654133530000|2022-06-02 01:32:10|12582.8|12580.8|12574.1|12572.1|12582.8|12580.8|12574.1|12572.1|199
1654133540000|2022-06-02 01:32:20|12574|12572|12575.1|12573.1|12575.5|12573.5|12572.5|12570.5|45
1654133550000|2022-06-02 01:32:30|12574.7|12572.7|12577.1|12575.1|12577.6|12575.6|12574.6|12572.6|10
1654133560000|2022-06-02 01:32:40|12577.2|12575.2|12571.8|12569.8|12577.5|12575.5|12571.8|12569.8|63
1654133570000|2022-06-02 01:32:50|12571.7|12569.7|12572.8|12570.8|12573.1|12571.1|12571.5|12569.5|22
1654133580000|2022-06-02 01:33:00|12573|12571|12576.8|12574.8|12577.2|12575.2|12571.8|12569.8|24
1654133590000|2022-06-02 01:33:10|12577|12575|12577.6|12575.6|12579.1|12577.1|12576.7|12574.7|14
1654133600000|2022-06-02 01:33:20|12577.7|12575.7|12576.8|12574.8|12579.5|12577.5|12576.7|12574.7|16
1654133610000|2022-06-02 01:33:30|12577.2|12575.2|12577.6|12575.6|12577.8|12575.8|12576.3|12574.3|5
1654133620000|2022-06-02 01:33:40|12577.5|12575.5|12576.8|12574.8|12577.5|12575.5|12575.8|12573.8|3
1654133630000|2022-06-02 01:33:50|12576.7|12574.7|12575.1|12573.1|12576.7|12574.7|12574.1|12572.1|39
1654133640000|2022-06-02 01:34:00|12575.5|12573.5|12577.8|12575.8|12578|12576|12575.2|12573.2|16
1654133650000|2022-06-02 01:34:10|12578|12576|12578.3|12576.3|12580.1|12578.1|12577.3|12575.3|23
1654133660000|2022-06-02 01:34:20|12578.2|12576.2|12577.3|12575.3|12578.3|12576.3|12577.1|12575.1|1
1654133670000|2022-06-02 01:34:30|12577.2|12575.2|12576|12574|12577.7|12575.7|12576|12574|7
1654133680000|2022-06-02 01:34:40|12576.1|12574.1|12576.1|12574.1|12577.2|12575.2|12575.8|12573.8|7
1654133690000|2022-06-02 01:34:50|12576.3|12574.3|12577.1|12575.1|12577.3|12575.3|12576.1|12574.1|3
1654133700000|2022-06-02 01:35:00|12576.8|12574.8|12576.2|12574.2|12577.1|12575.1|12576.1|12574.1|5
1654133710000|2022-06-02 01:35:10|12576.1|12574.1|12574.6|12572.6|12576.3|12574.3|12574.1|12572.1|11
1654133720000|2022-06-02 01:35:20|12574.7|12572.7|12573.1|12571.1|12575.2|12573.2|12572.8|12570.8|9
1654133730000|2022-06-02 01:35:30|12573.2|12571.2|12570.5|12568.5|12573.5|12571.5|12568.5|12566.5|77
1654133740000|2022-06-02 01:35:40|12570.6|12568.6|12567.2|12565.2|12571.2|12569.2|12567.2|12565.2|58
1654133750000|2022-06-02 01:35:50|12567.3|12565.3|12570|12568|12570.1|12568.1|12567|12565|21
1654133760000|2022-06-02 01:36:00|12570.1|12568.1|12567.6|12565.6|12570.8|12568.8|12564.8|12562.8|158
1654133770000|2022-06-02 01:36:10|12567.7|12565.7|12567|12565|12567.7|12565.7|12566.3|12564.3|12
1654133780000|2022-06-02 01:36:20|12566.8|12564.8|12568.2|12566.2|12568.5|12566.5|12566.8|12564.8|9
1654133790000|2022-06-02 01:36:30|12568.5|12566.5|12567|12565|12568.5|12566.5|12566.3|12564.3|16
1654133800000|2022-06-02 01:36:40|12566.7|12564.7|12565.7|12563.7|12567.7|12565.7|12565.2|12563.2|16
1654133810000|2022-06-02 01:36:50|12565.6|12563.6|12565.6|12563.6|12566.3|12564.3|12564.6|12562.6|10
1654133820000|2022-06-02 01:37:00|12565.7|12563.7|12567|12565|12567.8|12565.8|12565.7|12563.7|10
1654133830000|2022-06-02 01:37:10|12567.2|12565.2|12567.3|12565.3|12568.1|12566.1|12565.7|12563.7|24
1654133840000|2022-06-02 01:37:20|12567.5|12565.5|12566|12564|12567.6|12565.6|12566|12564|7
1654133850000|2022-06-02 01:37:30|12566.1|12564.1|12567.2|12565.2|12567.2|12565.2|12565.8|12563.8|12
1654133860000|2022-06-02 01:37:40|12567.1|12565.1|12566|12564|12567.1|12565.1|12565|12563|18
1654133870000|2022-06-02 01:37:50|12566.1|12564.1|12566.8|12564.8|12566.8|12564.8|12565.2|12563.2|6
1654133880000|2022-06-02 01:38:00|12566.7|12564.7|12567|12565|12567.2|12565.2|12565.7|12563.7|11
1654133890000|2022-06-02 01:38:10|12566.8|12564.8|12567.6|12565.6|12568.6|12566.6|12566.8|12564.8|15
1654133900000|2022-06-02 01:38:20|12567.7|12565.7|12567.5|12565.5|12568.2|12566.2|12567.5|12565.5|2
1654133910000|2022-06-02 01:38:30|12567.6|12565.6|12568|12566|12568.2|12566.2|12567.5|12565.5|1
1654133920000|2022-06-02 01:38:40|12568.1|12566.1|12568.1|12566.1|12569.2|12567.2|12567.7|12565.7|8
1654133930000|2022-06-02 01:38:50|12567.3|12565.3|12566|12564|12567.5|12565.5|12566|12564|6
1654133940000|2022-06-02 01:39:00|12565.6|12563.6|12566|12564|12567.1|12565.1|12565|12563|8
1654133950000|2022-06-02 01:39:10|12565.7|12563.7|12565.3|12563.3|12565.7|12563.7|12564.2|12562.2|16
1654133960000|2022-06-02 01:39:20|12565.2|12563.2|12566.1|12564.1|12566.3|12564.3|12564.8|12562.8|6
1654133970000|2022-06-02 01:39:30|12566|12564|12566.1|12564.1|12566.5|12564.5|12565.1|12563.1|4
1654133980000|2022-06-02 01:39:40|12566.2|12564.2|12567.8|12565.8|12567.8|12565.8|12566.2|12564.2|2
1654133990000|2022-06-02 01:39:50|12567.3|12565.3|12567.3|12565.3|12568.5|12566.5|12567.3|12565.3|6
1654134000000|2022-06-02 01:40:00|12567.2|12565.2|12568.8|12566.8|12570.1|12568.1|12566.7|12564.7|10
1654134010000|2022-06-02 01:40:10|12569|12567|12570.2|12568.2|12570.7|12568.7|12569|12567|1
1654134020000|2022-06-02 01:40:20|12570.1|12568.1|12570|12568|12570.1|12568.1|12569|12567|4
1654134030000|2022-06-02 01:40:30|12569.8|12567.8|12569|12567|12570.1|12568.1|12569|12567|3
1654134040000|2022-06-02 01:40:40|12569.1|12567.1|12571.2|12569.2|12571.3|12569.3|12569.1|12567.1|10
1654134050000|2022-06-02 01:40:50|12571|12569|12571.1|12569.1|12571.5|12569.5|12570.7|12568.7|8
1654134060000|2022-06-02 01:41:00|12571.2|12569.2|12568|12566|12571.2|12569.2|12567.7|12565.7|30
1654134070000|2022-06-02 01:41:10|12567.8|12565.8|12566.1|12564.1|12568.2|12566.2|12565.1|12563.1|16
1654134080000|2022-06-02 01:41:20|12565.7|12563.7|12565.7|12563.7|12566.3|12564.3|12565.3|12563.3|1
1654134090000|2022-06-02 01:41:30|12565.6|12563.6|12565.5|12563.5|12566.2|12564.2|12564.8|12562.8|7
1654134100000|2022-06-02 01:41:40|12566|12564|12565.7|12563.7|12566|12564|12564.6|12562.6|17
1654134110000|2022-06-02 01:41:50|12565.8|12563.8|12566.3|12564.3|12566.8|12564.8|12565.7|12563.7|8
1654134120000|2022-06-02 01:42:00|12566.5|12564.5|12565.1|12563.1|12567.2|12565.2|12564.8|12562.8|5
1654134130000|2022-06-02 01:42:10|12565|12563|12563.6|12561.6|12565.8|12563.8|12563.6|12561.6|17
1654134140000|2022-06-02 01:42:20|12563.5|12561.5|12565.1|12563.1|12565.6|12563.6|12563.1|12561.1|10
1654134150000|2022-06-02 01:42:30|12565.2|12563.2|12559.6|12557.6|12565.2|12563.2|12559.6|12557.6|55
1654134160000|2022-06-02 01:42:40|12559.5|12557.5|12560.3|12558.3|12562|12560|12559|12557|20
1654134170000|2022-06-02 01:42:50|12560.5|12558.5|12562.7|12560.7|12562.7|12560.7|12560.1|12558.1|18
1654134180000|2022-06-02 01:43:00|12563.2|12561.2|12564.2|12562.2|12564.2|12562.2|12561.6|12559.6|17
1654134190000|2022-06-02 01:43:10|12564.1|12562.1|12563.1|12561.1|12564.3|12562.3|12563.1|12561.1|4
1654134200000|2022-06-02 01:43:20|12563.2|12561.2|12564.5|12562.5|12564.6|12562.6|12562.6|12560.6|27
1654134210000|2022-06-02 01:43:30|12564.3|12562.3|12565.3|12563.3|12565.3|12563.3|12564|12562|6
1654134220000|2022-06-02 01:43:40|12565.7|12563.7|12564.7|12562.7|12565.7|12563.7|12564.7|12562.7|11
1654134230000|2022-06-02 01:43:50|12564.6|12562.6|12562.3|12560.3|12564.6|12562.6|12562.3|12560.3|12
1654134240000|2022-06-02 01:44:00|12562.2|12560.2|12563.3|12561.3|12563.5|12561.5|12561.1|12559.1|10
1654134250000|2022-06-02 01:44:10|12563.5|12561.5|12563.6|12561.6|12564.8|12562.8|12563.1|12561.1|2
1654134260000|2022-06-02 01:44:20|12563.5|12561.5|12563|12561|12564.5|12562.5|12562.3|12560.3|9
1654134270000|2022-06-02 01:44:30|12562.8|12560.8|12562|12560|12563|12561|12561.7|12559.7|17
1654134280000|2022-06-02 01:44:40|12562.1|12560.1|12562.1|12560.1|12562.8|12560.8|12562|12560|2
1654134290000|2022-06-02 01:44:50|12562|12560|12560.6|12558.6|12562.3|12560.3|12560.3|12558.3|20
1654134300000|2022-06-02 01:45:00|12560.7|12558.7|12562.1|12560.1|12563|12561|12560.2|12558.2|23
1654134310000|2022-06-02 01:45:10|12562.2|12560.2|12564.5|12562.5|12564.5|12562.5|12562.2|12560.2|9
1654134320000|2022-06-02 01:45:20|12564.6|12562.6|12565.5|12563.5|12565.5|12563.5|12564.3|12562.3|6
1654134330000|2022-06-02 01:45:30|12565.3|12563.3|12563.3|12561.3|12565.3|12563.3|12563|12561|10
1654134340000|2022-06-02 01:45:40|12563.2|12561.2|12564.6|12562.6|12565.5|12563.5|12562.3|12560.3|12
1654134350000|2022-06-02 01:45:50|12564.7|12562.7|12565.3|12563.3|12565.5|12563.5|12564.1|12562.1|8
1654134360000|2022-06-02 01:46:00|12565.6|12563.6|12566.2|12564.2|12567.2|12565.2|12565.3|12563.3|18
1654134370000|2022-06-02 01:46:10|12566.3|12564.3|12567.3|12565.3|12567.3|12565.3|12565.2|12563.2|9
1654134380000|2022-06-02 01:46:20|12567.2|12565.2|12565.3|12563.3|12567.7|12565.7|12565.3|12563.3|12
1654134390000|2022-06-02 01:46:30|12564.8|12562.8|12563.3|12561.3|12566.5|12564.5|12563.2|12561.2|4
1654134400000|2022-06-02 01:46:40|12563.2|12561.2|12564.3|12562.3|12564.6|12562.6|12562.5|12560.5|9
1654134410000|2022-06-02 01:46:50|12564.7|12562.7|12564.6|12562.6|12565.1|12563.1|12563.2|12561.2|5
1654134420000|2022-06-02 01:47:00|12564.7|12562.7|12565|12563|12565.7|12563.7|12564.3|12562.3|0
1654134430000|2022-06-02 01:47:10|12565.1|12563.1|12564.6|12562.6|12565.3|12563.3|12564.1|12562.1|3
1654134440000|2022-06-02 01:47:20|12564.5|12562.5|12563.6|12561.6|12564.6|12562.6|12563|12561|5
1654134450000|2022-06-02 01:47:30|12563.5|12561.5|12563.3|12561.3|12564.5|12562.5|12562.5|12560.5|3
1654134460000|2022-06-02 01:47:40|12563.5|12561.5|12564.7|12562.7|12564.7|12562.7|12563|12561|2
1654134470000|2022-06-02 01:47:50|12564.8|12562.8|12564.1|12562.1|12565.1|12563.1|12564.1|12562.1|5
1654134480000|2022-06-02 01:48:00|12564.2|12562.2|12566.6|12564.6|12566.7|12564.7|12564.1|12562.1|4
1654134490000|2022-06-02 01:48:10|12566.7|12564.7|12567.3|12565.3|12567.6|12565.6|12566.5|12564.5|8
1654134500000|2022-06-02 01:48:20|12567.2|12565.2|12567.3|12565.3|12567.6|12565.6|12566.5|12564.5|3
1654134510000|2022-06-02 01:48:30|12567.5|12565.5|12568.1|12566.1|12568.8|12566.8|12567.1|12565.1|1
1654134520000|2022-06-02 01:48:40|12568|12566|12568.1|12566.1|12568.6|12566.6|12567.5|12565.5|3
1654134530000|2022-06-02 01:48:50|12568|12566|12567.2|12565.2|12568.3|12566.3|12567.1|12565.1|2
1654134540000|2022-06-02 01:49:00|12567.3|12565.3|12568|12566|12568.7|12566.7|12567.3|12565.3|4
1654134550000|2022-06-02 01:49:10|12568.1|12566.1|12568.3|12566.3|12568.7|12566.7|12567.8|12565.8|4
1654134560000|2022-06-02 01:49:20|12568.7|12566.7|12569.1|12567.1|12569.1|12567.1|12567.8|12565.8|3
1654134570000|2022-06-02 01:49:30|12569.2|12567.2|12566.6|12564.6|12570|12568|12566.6|12564.6|43
1654134580000|2022-06-02 01:49:40|12566.7|12564.7|12565.3|12563.3|12567.2|12565.2|12564.1|12562.1|16
1654134590000|2022-06-02 01:49:50|12565.2|12563.2|12566.3|12564.3|12566.3|12564.3|12564.5|12562.5|7
1654134600000|2022-06-02 01:50:00|12566.2|12564.2|12560.6|12558.6|12566.2|12564.2|12560.6|12558.6|27
1654134610000|2022-06-02 01:50:10|12561.8|12559.8|12561.6|12559.6|12561.8|12559.8|12560.1|12558.1|28
1654134620000|2022-06-02 01:50:20|12561.3|12559.3|12560.7|12558.7|12561.7|12559.7|12560.3|12558.3|14
1654134630000|2022-06-02 01:50:30|12560.6|12558.6|12562.3|12560.3|12562.5|12560.5|12560.6|12558.6|12
1654134640000|2022-06-02 01:50:40|12562.5|12560.5|12559.2|12557.2|12562.8|12560.8|12559.2|12557.2|22
1654134650000|2022-06-02 01:50:50|12559.3|12557.3|12560.1|12558.1|12560.7|12558.7|12559.1|12557.1|9
1654134660000|2022-06-02 01:51:00|12560.2|12558.2|12562.8|12560.8|12562.8|12560.8|12560.1|12558.1|15
1654134670000|2022-06-02 01:51:10|12563|12561|12563.1|12561.1|12564.8|12562.8|12563|12561|7
1654134680000|2022-06-02 01:51:20|12562.1|12560.1|12560.7|12558.7|12563.1|12561.1|12560.7|12558.7|8
1654134690000|2022-06-02 01:51:30|12560.8|12558.8|12563.8|12561.8|12564.1|12562.1|12560.5|12558.5|3
1654134700000|2022-06-02 01:51:40|12563.7|12561.7|12564.3|12562.3|12564.6|12562.6|12562.8|12560.8|1
1654134710000|2022-06-02 01:51:50|12564.5|12562.5|12564.8|12562.8|12565.1|12563.1|12564.2|12562.2|1
1654134720000|2022-06-02 01:52:00|12564.7|12562.7|12565.8|12563.8|12566|12564|12564.5|12562.5|6
1654134730000|2022-06-02 01:52:10|12565.7|12563.7|12565.5|12563.5|12565.8|12563.8|12563.3|12561.3|11
1654134740000|2022-06-02 01:52:20|12565.3|12563.3|12564.8|12562.8|12566.1|12564.1|12563.3|12561.3|15
1654134750000|2022-06-02 01:52:30|12565|12563|12564.6|12562.6|12565.1|12563.1|12563.3|12561.3|2
1654134760000|2022-06-02 01:52:40|12564.5|12562.5|12564.3|12562.3|12564.6|12562.6|12563.5|12561.5|0
1654134770000|2022-06-02 01:52:50|12564.5|12562.5|12564|12562|12564.7|12562.7|12563.6|12561.6|1
1654134780000|2022-06-02 01:53:00|12563.5|12561.5|12564.5|12562.5|12564.6|12562.6|12563.3|12561.3|3
1654134790000|2022-06-02 01:53:10|12564.3|12562.3|12564.1|12562.1|12564.3|12562.3|12562.6|12560.6|1
1654134800000|2022-06-02 01:53:20|12564|12562|12563.8|12561.8|12564|12562|12562.8|12560.8|0
1654134810000|2022-06-02 01:53:30|12564|12562|12566|12564|12566|12564|12563.7|12561.7|18
1654134820000|2022-06-02 01:53:40|12566.1|12564.1|12569.5|12567.5|12569.5|12567.5|12565.8|12563.8|35
1654134830000|2022-06-02 01:53:50|12570.2|12568.2|12570.8|12568.8|12571.6|12569.6|12569.5|12567.5|30
1654134840000|2022-06-02 01:54:00|12571|12569|12570.7|12568.7|12571|12569|12568.7|12566.7|14
1654134850000|2022-06-02 01:54:10|12570.6|12568.6|12570.7|12568.7|12571|12569|12570|12568|2
1654134860000|2022-06-02 01:54:20|12570.6|12568.6|12574.5|12572.5|12574.5|12572.5|12570.6|12568.6|34
1654134870000|2022-06-02 01:54:30|12573.5|12571.5|12571.1|12569.1|12573.7|12571.7|12570.3|12568.3|20
1654134880000|2022-06-02 01:54:40|12571.2|12569.2|12567.2|12565.2|12571.2|12569.2|12567.2|12565.2|15
1654134890000|2022-06-02 01:54:50|12566.7|12564.7|12567.5|12565.5|12568.5|12566.5|12566.6|12564.6|7
1654134900000|2022-06-02 01:55:00|12567.6|12565.6|12565.8|12563.8|12567.7|12565.7|12565.6|12563.6|6
1654134910000|2022-06-02 01:55:10|12565.7|12563.7|12565.8|12563.8|12566.1|12564.1|12564|12562|12
1654134920000|2022-06-02 01:55:20|12565.7|12563.7|12564.5|12562.5|12565.7|12563.7|12563.3|12561.3|7
1654134930000|2022-06-02 01:55:30|12564.3|12562.3|12563.7|12561.7|12565.5|12563.5|12563.6|12561.6|4
1654134940000|2022-06-02 01:55:40|12563.8|12561.8|12564.3|12562.3|12565.2|12563.2|12563.2|12561.2|6
1654134950000|2022-06-02 01:55:50|12564.5|12562.5|12563.6|12561.6|12564.5|12562.5|12562.5|12560.5|8
1654134960000|2022-06-02 01:56:00|12563.5|12561.5|12565.5|12563.5|12566.7|12564.7|12563.5|12561.5|13
1654134970000|2022-06-02 01:56:10|12565.6|12563.6|12564.2|12562.2|12566.1|12564.1|12563.1|12561.1|6
1654134980000|2022-06-02 01:56:20|12564.1|12562.1|12564.5|12562.5|12564.5|12562.5|12563.1|12561.1|2
1654134990000|2022-06-02 01:56:30|12564.3|12562.3|12563.3|12561.3|12564.3|12562.3|12562.6|12560.6|13
1654135000000|2022-06-02 01:56:40|12563.5|12561.5|12562.7|12560.7|12564.1|12562.1|12562.7|12560.7|4
1654135010000|2022-06-02 01:56:50|12562.8|12560.8|12561.1|12559.1|12563|12561|12560.8|12558.8|22
1654135020000|2022-06-02 01:57:00|12561|12559|12560.7|12558.7|12561.1|12559.1|12560.1|12558.1|13
1654135030000|2022-06-02 01:57:10|12560.6|12558.6|12561|12559|12561.2|12559.2|12560.5|12558.5|3
1654135040000|2022-06-02 01:57:20|12561.1|12559.1|12562.2|12560.2|12562.3|12560.3|12561.1|12559.1|9
1654135050000|2022-06-02 01:57:30|12562.1|12560.1|12561|12559|12562.3|12560.3|12560.6|12558.6|13
1654135060000|2022-06-02 01:57:40|12561.1|12559.1|12558.7|12556.7|12561.3|12559.3|12558.7|12556.7|10
1654135070000|2022-06-02 01:57:50|12558.8|12556.8|12557|12555|12559|12557|12555.6|12553.6|74
1654135080000|2022-06-02 01:58:00|12556.8|12554.8|12555.3|12553.3|12557|12555|12554.8|12552.8|33
1654135090000|2022-06-02 01:58:10|12555.5|12553.5|12555.5|12553.5|12555.8|12553.8|12555|12553|13
1654135100000|2022-06-02 01:58:20|12555.3|12553.3|12556.2|12554.2|12556.6|12554.6|12555.3|12553.3|13
1654135110000|2022-06-02 01:58:30|12556.3|12554.3|12555.6|12553.6|12556.3|12554.3|12555.2|12553.2|3
1654135120000|2022-06-02 01:58:40|12555.2|12553.2|12556.5|12554.5|12556.6|12554.6|12555.2|12553.2|10
1654135130000|2022-06-02 01:58:50|12556.6|12554.6|12555.7|12553.7|12557.7|12555.7|12555.2|12553.2|20
1654135140000|2022-06-02 01:59:00|12555.6|12553.6|12557.3|12555.3|12558.1|12556.1|12555.6|12553.6|6
1654135150000|2022-06-02 01:59:10|12557.5|12555.5|12555|12553|12557.5|12555.5|12555|12553|6
1654135160000|2022-06-02 01:59:20|12554.8|12552.8|12555.2|12553.2|12555.6|12553.6|12554.8|12552.8|14
1654135170000|2022-06-02 01:59:30|12555.3|12553.3|12554.1|12552.1|12556.5|12554.5|12554.1|12552.1|20
1654135180000|2022-06-02 01:59:40|12554|12552|12551.7|12549.7|12554.1|12552.1|12551.3|12549.3|53
1654135190000|2022-06-02 01:59:50|12552|12550|12553.6|12551.6|12553.8|12551.8|12551.8|12549.8|17
1654135200000|2022-06-02 02:00:00|12553.7|12551.7|12551.5|12549.5|12553.7|12551.7|12551.3|12549.3|8
1654135210000|2022-06-02 02:00:10|12551.3|12549.3|12552.2|12550.2|12552.3|12550.3|12551|12549|14
1654135220000|2022-06-02 02:00:20|12552.1|12550.1|12553.7|12551.7|12553.8|12551.8|12552.1|12550.1|26
1654135230000|2022-06-02 02:00:30|12554.1|12552.1|12552.7|12550.7|12555|12553|12552.7|12550.7|21
1654135240000|2022-06-02 02:00:40|12552.6|12550.6|12552.2|12550.2|12553|12551|12551.1|12549.1|14
1654135250000|2022-06-02 02:00:50|12552.1|12550.1|12552.8|12550.8|12553.2|12551.2|12552|12550|2
1654135260000|2022-06-02 02:01:00|12553|12551|12549.7|12547.7|12553|12551|12548.3|12546.3|69
1654135270000|2022-06-02 02:01:10|12549.6|12547.6|12550.2|12548.2|12550.3|12548.3|12548.3|12546.3|26
1654135280000|2022-06-02 02:01:20|12550.1|12548.1|12549.7|12547.7|12550.3|12548.3|12549.6|12547.6|15
1654135290000|2022-06-02 02:01:30|12549.8|12547.8|12548.5|12546.5|12549.8|12547.8|12548.1|12546.1|28
1654135300000|2022-06-02 02:01:40|12548.3|12546.3|12546.7|12544.7|12548.6|12546.6|12546.1|12544.1|93
1654135310000|2022-06-02 02:01:50|12547.2|12545.2|12548|12546|12548.5|12546.5|12546.7|12544.7|15
1654135320000|2022-06-02 02:02:00|12548.1|12546.1|12545.1|12543.1|12548.3|12546.3|12545|12543|32
1654135330000|2022-06-02 02:02:10|12544.2|12542.2|12545.2|12543.2|12546.2|12544.2|12544|12542|40
1654135340000|2022-06-02 02:02:20|12545.1|12543.1|12544.1|12542.1|12545.1|12543.1|12544|12542|21
1654135350000|2022-06-02 02:02:30|12544.2|12542.2|12541.2|12539.2|12544.3|12542.3|12541.2|12539.2|62
1654135360000|2022-06-02 02:02:40|12541.1|12539.1|12542.2|12540.2|12543.3|12541.3|12540.6|12538.6|59
1654135370000|2022-06-02 02:02:50|12542.3|12540.3|12540.8|12538.8|12542.7|12540.7|12540.8|12538.8|29
1654135380000|2022-06-02 02:03:00|12540.7|12538.7|12540.7|12538.7|12542|12540|12540.5|12538.5|32
1654135390000|2022-06-02 02:03:10|12540.8|12538.8|12541.5|12539.5|12541.5|12539.5|12540.3|12538.3|8
1654135400000|2022-06-02 02:03:20|12541.3|12539.3|12543.5|12541.5|12544.1|12542.1|12541.2|12539.2|32
1654135410000|2022-06-02 02:03:30|12543.3|12541.3|12542.7|12540.7|12544.1|12542.1|12542.5|12540.5|9
1654135420000|2022-06-02 02:03:40|12543.7|12541.7|12544.2|12542.2|12545.1|12543.1|12543.5|12541.5|28
1654135430000|2022-06-02 02:03:50|12544.3|12542.3|12544.2|12542.2|12544.6|12542.6|12543.8|12541.8|6
1654135440000|2022-06-02 02:04:00|12543.8|12541.8|12545.5|12543.5|12545.7|12543.7|12543.8|12541.8|14
1654135450000|2022-06-02 02:04:10|12545.3|12543.3|12545.1|12543.1|12545.5|12543.5|12544.7|12542.7|12
1654135460000|2022-06-02 02:04:20|12545|12543|12543.7|12541.7|12545|12543|12543.1|12541.1|10
1654135470000|2022-06-02 02:04:30|12544.2|12542.2|12542.5|12540.5|12544.3|12542.3|12542.1|12540.1|20
1654135480000|2022-06-02 02:04:40|12542.6|12540.6|12542.7|12540.7|12542.8|12540.8|12542.5|12540.5|2
1654135490000|2022-06-02 02:04:50|12542.8|12540.8|12540.7|12538.7|12543.7|12541.7|12540.6|12538.6|58
1654135500000|2022-06-02 02:05:00|12540.6|12538.6|12537.6|12535.6|12541.2|12539.2|12537.6|12535.6|51
1654135510000|2022-06-02 02:05:10|12537.5|12535.5|12537.7|12535.7|12538.6|12536.6|12536.1|12534.1|57
1654135520000|2022-06-02 02:05:20|12537.6|12535.6|12538|12536|12538.6|12536.6|12537.3|12535.3|30
1654135530000|2022-06-02 02:05:30|12538.1|12536.1|12541.5|12539.5|12541.7|12539.7|12538|12536|41
1654135540000|2022-06-02 02:05:40|12541.6|12539.6|12541.2|12539.2|12542.2|12540.2|12539.7|12537.7|16
1654135550000|2022-06-02 02:05:50|12541.3|12539.3|12541.8|12539.8|12542.5|12540.5|12540.7|12538.7|11
1654135560000|2022-06-02 02:06:00|12541.7|12539.7|12541|12539|12541.7|12539.7|12540.2|12538.2|8
1654135570000|2022-06-02 02:06:10|12540.8|12538.8|12542.7|12540.7|12543|12541|12540.8|12538.8|14
1654135580000|2022-06-02 02:06:20|12542.6|12540.6|12542|12540|12543.1|12541.1|12541.7|12539.7|2
1654135590000|2022-06-02 02:06:30|12542.5|12540.5|12544.1|12542.1|12544.3|12542.3|12542.5|12540.5|14
1654135600000|2022-06-02 02:06:40|12544.2|12542.2|12545.7|12543.7|12545.7|12543.7|12544.1|12542.1|14
1654135610000|2022-06-02 02:06:50|12545.8|12543.8|12546|12544|12547.2|12545.2|12544.6|12542.6|32
1654135620000|2022-06-02 02:07:00|12545.7|12543.7|12546.2|12544.2|12546.3|12544.3|12545.3|12543.3|5
1654135630000|2022-06-02 02:07:10|12546.1|12544.1|12545.3|12543.3|12546.2|12544.2|12545.3|12543.3|11
1654135640000|2022-06-02 02:07:20|12545.5|12543.5|12549.2|12547.2|12550|12548|12544.8|12542.8|33
1654135650000|2022-06-02 02:07:30|12549.5|12547.5|12552|12550|12553.2|12551.2|12549.5|12547.5|30
1654135660000|2022-06-02 02:07:40|12552.1|12550.1|12551.7|12549.7|12552.1|12550.1|12551|12549|17
1654135670000|2022-06-02 02:07:50|12551.6|12549.6|12552|12550|12552|12550|12551|12549|12
1654135680000|2022-06-02 02:08:00|12551.8|12549.8|12553|12551|12553.6|12551.6|12551.8|12549.8|32
1654135690000|2022-06-02 02:08:10|12553.1|12551.1|12553.5|12551.5|12553.5|12551.5|12552.5|12550.5|25
1654135700000|2022-06-02 02:08:20|12553.3|12551.3|12552.7|12550.7|12553.6|12551.6|12552.6|12550.6|14
1654135710000|2022-06-02 02:08:30|12553|12551|12552.8|12550.8|12553.8|12551.8|12552.6|12550.6|23
1654135720000|2022-06-02 02:08:40|12553|12551|12554.2|12552.2|12554.2|12552.2|12552.7|12550.7|11
1654135730000|2022-06-02 02:08:50|12554.1|12552.1|12555|12553|12555.2|12553.2|12553.3|12551.3|18
1654135740000|2022-06-02 02:09:00|12555.2|12553.2|12555.5|12553.5|12555.8|12553.8|12555|12553|32
1654135750000|2022-06-02 02:09:10|12555.6|12553.6|12556.2|12554.2|12556.3|12554.3|12555.6|12553.6|13
1654135760000|2022-06-02 02:09:20|12556.3|12554.3|12555.7|12553.7|12556.3|12554.3|12555.6|12553.6|4
1654135770000|2022-06-02 02:09:30|12555.6|12553.6|12556|12554|12556.1|12554.1|12555|12553|14
1654135780000|2022-06-02 02:09:40|12555.8|12553.8|12553.8|12551.8|12556|12554|12553.7|12551.7|11
1654135790000|2022-06-02 02:09:50|12554|12552|12553|12551|12554.7|12552.7|12552.5|12550.5|19
1654135800000|2022-06-02 02:10:00|12552.7|12550.7|12551.8|12549.8|12553.2|12551.2|12550.8|12548.8|15
1654135810000|2022-06-02 02:10:10|12551.7|12549.7|12551.8|12549.8|12552|12550|12551.1|12549.1|8
1654135820000|2022-06-02 02:10:20|12551.7|12549.7|12552|12550|12552.2|12550.2|12551.2|12549.2|8
1654135830000|2022-06-02 02:10:30|12551.8|12549.8|12551.2|12549.2|12552.3|12550.3|12550.8|12548.8|6
1654135840000|2022-06-02 02:10:40|12551.3|12549.3|12551.8|12549.8|12551.8|12549.8|12551.1|12549.1|5
1654135850000|2022-06-02 02:10:50|12552|12550|12551.8|12549.8|12552.2|12550.2|12551.7|12549.7|7
1654135860000|2022-06-02 02:11:00|12551.7|12549.7|12553.2|12551.2|12553.8|12551.8|12551.7|12549.7|12
1654135870000|2022-06-02 02:11:10|12553|12551|12553.7|12551.7|12553.7|12551.7|12552.3|12550.3|4
1654135880000|2022-06-02 02:11:20|12553.6|12551.6|12552.2|12550.2|12553.8|12551.8|12552|12550|3
1654135890000|2022-06-02 02:11:30|12552.1|12550.1|12552|12550|12552.3|12550.3|12551.1|12549.1|5
1654135900000|2022-06-02 02:11:40|12551.8|12549.8|12550.8|12548.8|12552|12550|12550.8|12548.8|2
1654135910000|2022-06-02 02:11:50|12550.5|12548.5|12551.2|12549.2|12551.5|12549.5|12550.3|12548.3|5
1654135920000|2022-06-02 02:12:00|12551.1|12549.1|12552.8|12550.8|12552.8|12550.8|12551.1|12549.1|4
1654135930000|2022-06-02 02:12:10|12553|12551|12554|12552|12554|12552|12553|12551|15
1654135940000|2022-06-02 02:12:20|12554.1|12552.1|12554.7|12552.7|12555.1|12553.1|12553.6|12551.6|12
1654135950000|2022-06-02 02:12:30|12554.8|12552.8|12555.8|12553.8|12555.8|12553.8|12554.7|12552.7|13
1654135960000|2022-06-02 02:12:40|12556|12554|12555.2|12553.2|12556|12554|12554.3|12552.3|8
1654135970000|2022-06-02 02:12:50|12555.3|12553.3|12557.5|12555.5|12557.6|12555.6|12555|12553|22
1654135980000|2022-06-02 02:13:00|12557.6|12555.6|12558.8|12556.8|12558.8|12556.8|12557.2|12555.2|37
1654135990000|2022-06-02 02:13:10|12559|12557|12558|12556|12559.8|12557.8|12557.8|12555.8|31
1654136000000|2022-06-02 02:13:20|12558.1|12556.1|12559.6|12557.6|12559.6|12557.6|12558.1|12556.1|9
1654136010000|2022-06-02 02:13:30|12559.5|12557.5|12558.2|12556.2|12559.8|12557.8|12558|12556|26
1654136020000|2022-06-02 02:13:40|12558.3|12556.3|12558|12556|12559.2|12557.2|12558|12556|5
1654136030000|2022-06-02 02:13:50|12557.3|12555.3|12558.5|12556.5|12558.6|12556.6|12557.2|12555.2|8
1654136040000|2022-06-02 02:14:00|12558.3|12556.3|12559.1|12557.1|12559.5|12557.5|12558.2|12556.2|19
1654136050000|2022-06-02 02:14:10|12559.2|12557.2|12560.5|12558.5|12560.6|12558.6|12558.7|12556.7|15
1654136060000|2022-06-02 02:14:20|12560.6|12558.6|12560.5|12558.5|12560.7|12558.7|12560.2|12558.2|5
1654136070000|2022-06-02 02:14:30|12560.3|12558.3|12565.8|12563.8|12565.8|12563.8|12560|12558|148
1654136080000|2022-06-02 02:14:40|12566|12564|12568.1|12566.1|12568.8|12566.8|12565.5|12563.5|80
1654136090000|2022-06-02 02:14:50|12568.2|12566.2|12568.3|12566.3|12570|12568|12565.3|12563.3|39
1654136100000|2022-06-02 02:15:00|12568|12566|12570|12568|12570.7|12568.7|12567.5|12565.5|36
1654136110000|2022-06-02 02:15:10|12569.6|12567.6|12567.7|12565.7|12569.8|12567.8|12567.3|12565.3|22
1654136120000|2022-06-02 02:15:20|12567.8|12565.8|12565.6|12563.6|12567.8|12565.8|12565.6|12563.6|18
1654136130000|2022-06-02 02:15:30|12565.7|12563.7|12565.3|12563.3|12566|12564|12564.5|12562.5|14
1654136140000|2022-06-02 02:15:40|12566|12564|12565.7|12563.7|12566|12564|12565.3|12563.3|7
1654136150000|2022-06-02 02:15:50|12565.6|12563.6|12565|12563|12565.6|12563.6|12565|12563|2
1654136160000|2022-06-02 02:16:00|12565.2|12563.2|12565.8|12563.8|12566|12564|12565.2|12563.2|1
1654136170000|2022-06-02 02:16:10|12566|12564|12565.6|12563.6|12566|12564|12565.3|12563.3|2
1654136180000|2022-06-02 02:16:20|12565.8|12563.8|12567|12565|12567.5|12565.5|12565.8|12563.8|5
1654136190000|2022-06-02 02:16:30|12567.1|12565.1|12564.8|12562.8|12567.2|12565.2|12564.8|12562.8|14
1654136200000|2022-06-02 02:16:40|12565|12563|12564.7|12562.7|12565.1|12563.1|12564.6|12562.6|7
1654136210000|2022-06-02 02:16:50|12564.8|12562.8|12564.8|12562.8|12564.8|12562.8|12564.7|12562.7|0
1654136220000|2022-06-02 02:17:00|12565.6|12563.6|12564.7|12562.7|12567.7|12565.7|12564.6|12562.6|20
1654136230000|2022-06-02 02:17:10|12564.6|12562.6|12566.5|12564.5|12567.7|12565.7|12564.6|12562.6|14
1654136240000|2022-06-02 02:17:20|12566.6|12564.6|12566.5|12564.5|12567.1|12565.1|12566.2|12564.2|3
1654136250000|2022-06-02 02:17:30|12566.6|12564.6|12569.6|12567.6|12569.6|12567.6|12566.6|12564.6|12
1654136260000|2022-06-02 02:17:40|12569.3|12567.3|12571.5|12569.5|12572.7|12570.7|12569|12567|65
1654136270000|2022-06-02 02:17:50|12571.3|12569.3|12571|12569|12572|12570|12570.2|12568.2|13
1654136280000|2022-06-02 02:18:00|12571.1|12569.1|12568.8|12566.8|12572.5|12570.5|12568.8|12566.8|21
1654136290000|2022-06-02 02:18:10|12569|12567|12571.5|12569.5|12571.6|12569.6|12568.6|12566.6|11
1654136300000|2022-06-02 02:18:20|12571.3|12569.3|12570.5|12568.5|12572.5|12570.5|12570.1|12568.1|14
1654136310000|2022-06-02 02:18:30|12570.6|12568.6|12570.7|12568.7|12570.7|12568.7|12569.7|12567.7|2
1654136320000|2022-06-02 02:18:40|12570.8|12568.8|12571.8|12569.8|12571.8|12569.8|12570.3|12568.3|5
1654136330000|2022-06-02 02:18:50|12572|12570|12572.3|12570.3|12572.5|12570.5|12571.5|12569.5|6
1654136340000|2022-06-02 02:19:00|12572.5|12570.5|12573.5|12571.5|12574.2|12572.2|12572|12570|33
1654136350000|2022-06-02 02:19:10|12573.2|12571.2|12572|12570|12573.6|12571.6|12571.8|12569.8|4
1654136360000|2022-06-02 02:19:20|12571.8|12569.8|12571.2|12569.2|12571.8|12569.8|12570.5|12568.5|18
1654136370000|2022-06-02 02:19:30|12571.1|12569.1|12570.5|12568.5|12571.1|12569.1|12570.1|12568.1|7
1654136380000|2022-06-02 02:19:40|12570.3|12568.3|12570.5|12568.5|12572.6|12570.6|12570.2|12568.2|10
1654136390000|2022-06-02 02:19:50|12570.3|12568.3|12570.5|12568.5|12570.8|12568.8|12568.7|12566.7|9
1654136400000|2022-06-02 02:20:00|12570.3|12568.3|12572.5|12570.5|12573.1|12571.1|12570.3|12568.3|8
1654136410000|2022-06-02 02:20:10|12572.3|12570.3|12571.6|12569.6|12572.8|12570.8|12571.3|12569.3|5
1654136420000|2022-06-02 02:20:20|12571.5|12569.5|12572.5|12570.5|12572.5|12570.5|12571.1|12569.1|5
1654136430000|2022-06-02 02:20:30|12572.6|12570.6|12572.3|12570.3|12572.6|12570.6|12572.2|12570.2|0
1654136440000|2022-06-02 02:20:40|12572.1|12570.1|12572.2|12570.2|12572.3|12570.3|12571.3|12569.3|9
1654136450000|2022-06-02 02:20:50|12572.3|12570.3|12571.7|12569.7|12572.3|12570.3|12571.6|12569.6|5
1654136460000|2022-06-02 02:21:00|12571|12569|12571.7|12569.7|12572.8|12570.8|12571|12569|23
1654136470000|2022-06-02 02:21:10|12571.6|12569.6|12571.2|12569.2|12572|12570|12571.1|12569.1|2
1654136480000|2022-06-02 02:21:20|12571.1|12569.1|12572.3|12570.3|12572.6|12570.6|12570.5|12568.5|21
1654136490000|2022-06-02 02:21:30|12571.6|12569.6|12570.8|12568.8|12571.7|12569.7|12570.3|12568.3|5
1654136500000|2022-06-02 02:21:40|12571|12569|12569.2|12567.2|12571|12569|12568.8|12566.8|14
1654136510000|2022-06-02 02:21:50|12569.3|12567.3|12567|12565|12569.8|12567.8|12566.7|12564.7|30
1654136520000|2022-06-02 02:22:00|12567.2|12565.2|12565.1|12563.1|12567.3|12565.3|12565.1|12563.1|13
1654136530000|2022-06-02 02:22:10|12566|12564|12562.3|12560.3|12566.1|12564.1|12562.3|12560.3|67
1654136540000|2022-06-02 02:22:20|12562.5|12560.5|12564.3|12562.3|12564.3|12562.3|12562.5|12560.5|4
1654136550000|2022-06-02 02:22:30|12564.2|12562.2|12562.7|12560.7|12564.7|12562.7|12562.6|12560.6|12
1654136560000|2022-06-02 02:22:40|12562.6|12560.6|12561.5|12559.5|12562.8|12560.8|12561.5|12559.5|27
1654136570000|2022-06-02 02:22:50|12561.6|12559.6|12560.7|12558.7|12561.8|12559.8|12560.3|12558.3|6
1654136580000|2022-06-02 02:23:00|12560.6|12558.6|12561.7|12559.7|12563.2|12561.2|12560.5|12558.5|28
1654136590000|2022-06-02 02:23:10|12561.2|12559.2|12561.1|12559.1|12561.5|12559.5|12559.5|12557.5|15
1654136600000|2022-06-02 02:23:20|12561.2|12559.2|12561|12559|12562.1|12560.1|12561|12559|4
1654136610000|2022-06-02 02:23:30|12560.8|12558.8|12561|12559|12561|12559|12560.6|12558.6|0
1654136620000|2022-06-02 02:23:40|12561.2|12559.2|12561.2|12559.2|12561.2|12559.2|12560.7|12558.7|1
1654136630000|2022-06-02 02:23:50|12561.3|12559.3|12563.2|12561.2|12563.2|12561.2|12561.2|12559.2|6
1654136640000|2022-06-02 02:24:00|12563.3|12561.3|12565.2|12563.2|12565.2|12563.2|12563.3|12561.3|14
1654136650000|2022-06-02 02:24:10|12565.3|12563.3|12565|12563|12565.3|12563.3|12564.8|12562.8|4
1654136660000|2022-06-02 02:24:20|12565.1|12563.1|12565|12563|12565.2|12563.2|12564.8|12562.8|2
1654136670000|2022-06-02 02:24:30|12565.1|12563.1|12565|12563|12565.2|12563.2|12564.7|12562.7|0
1654136680000|2022-06-02 02:24:40|12565.1|12563.1|12565.1|12563.1|12565.1|12563.1|12564.3|12562.3|4
1654136690000|2022-06-02 02:24:50|12564.8|12562.8|12565.5|12563.5|12567|12565|12564.7|12562.7|8
1654136700000|2022-06-02 02:25:00|12565.6|12563.6|12565.7|12563.7|12566.5|12564.5|12565.5|12563.5|3
1654136710000|2022-06-02 02:25:10|12566|12564|12566.7|12564.7|12566.7|12564.7|12565.5|12563.5|2
1654136720000|2022-06-02 02:25:20|12566.8|12564.8|12566.7|12564.7|12567.6|12565.6|12566.5|12564.5|10
1654136730000|2022-06-02 02:25:30|12566.8|12564.8|12567.7|12565.7|12567.8|12565.8|12566.8|12564.8|3
1654136740000|2022-06-02 02:25:40|12568|12566|12569.2|12567.2|12569.3|12567.3|12567.8|12565.8|20
1654136750000|2022-06-02 02:25:50|12569.3|12567.3|12568.5|12566.5|12569.7|12567.7|12568.5|12566.5|9
1654136760000|2022-06-02 02:26:00|12567.8|12565.8|12568.3|12566.3|12569.8|12567.8|12567.7|12565.7|6
1654136770000|2022-06-02 02:26:10|12568.2|12566.2|12568|12566|12569.5|12567.5|12567.7|12565.7|4
1654136780000|2022-06-02 02:26:20|12568.1|12566.1|12567.6|12565.6|12568.3|12566.3|12566.8|12564.8|5
1654136790000|2022-06-02 02:26:30|12567.5|12565.5|12566|12564|12567.8|12565.8|12565.7|12563.7|15
1654136800000|2022-06-02 02:26:40|12566.1|12564.1|12566.1|12564.1|12566.2|12564.2|12565.6|12563.6|6
1654136810000|2022-06-02 02:26:50|12566|12564|12565.7|12563.7|12566.2|12564.2|12565.6|12563.6|2
1654136820000|2022-06-02 02:27:00|12565.6|12563.6|12566|12564|12566|12564|12565.2|12563.2|1
1654136830000|2022-06-02 02:27:10|12566.1|12564.1|12566.3|12564.3|12566.8|12564.8|12565.8|12563.8|2
1654136840000|2022-06-02 02:27:20|12566.5|12564.5|12565.8|12563.8|12566.8|12564.8|12565.7|12563.7|0
1654136850000|2022-06-02 02:27:30|12565.7|12563.7|12563.8|12561.8|12565.7|12563.7|12563.5|12561.5|9
1654136860000|2022-06-02 02:27:40|12564|12562|12564.6|12562.6|12565|12563|12564|12562|7
1654136870000|2022-06-02 02:27:50|12564.5|12562.5|12564.6|12562.6|12564.8|12562.8|12564.5|12562.5|1
1654136880000|2022-06-02 02:28:00|12564.5|12562.5|12564.2|12562.2|12565.2|12563.2|12564.1|12562.1|15
1654136890000|2022-06-02 02:28:10|12564.3|12562.3|12563.8|12561.8|12564.7|12562.7|12563.6|12561.6|7
1654136900000|2022-06-02 02:28:20|12564.3|12562.3|12565.1|12563.1|12566.1|12564.1|12563.6|12561.6|13
1654136910000|2022-06-02 02:28:30|12565|12563|12564.8|12562.8|12565.2|12563.2|12563.8|12561.8|8
1654136920000|2022-06-02 02:28:40|12564.7|12562.7|12564.2|12562.2|12565.3|12563.3|12564|12562|3
1654136930000|2022-06-02 02:28:50|12564.1|12562.1|12565.1|12563.1|12565.2|12563.2|12564.1|12562.1|1
1654136940000|2022-06-02 02:29:00|12565|12563|12564.3|12562.3|12565.2|12563.2|12564.1|12562.1|3
1654136950000|2022-06-02 02:29:10|12564.6|12562.6|12564.6|12562.6|12564.7|12562.7|12564.3|12562.3|1
1654136960000|2022-06-02 02:29:20|12564.5|12562.5|12564.7|12562.7|12565|12563|12562.2|12560.2|12
1654136970000|2022-06-02 02:29:30|12564.6|12562.6|12564.8|12562.8|12565.6|12563.6|12564.3|12562.3|2
1654136980000|2022-06-02 02:29:40|12565|12563|12565.5|12563.5|12565.6|12563.6|12564.6|12562.6|5
1654136990000|2022-06-02 02:29:50|12565.6|12563.6|12566.8|12564.8|12566.8|12564.8|12565.5|12563.5|1
1654137000000|2022-06-02 02:30:00|12567|12565|12565.7|12563.7|12568|12566|12565.7|12563.7|10
1654137010000|2022-06-02 02:30:10|12565.8|12563.8|12565.2|12563.2|12565.8|12563.8|12564.2|12562.2|0
1654137020000|2022-06-02 02:30:20|12565.3|12563.3|12564.2|12562.2|12567.1|12565.1|12564.2|12562.2|6
1654137030000|2022-06-02 02:30:30|12564.3|12562.3|12563.5|12561.5|12565.1|12563.1|12563.2|12561.2|10
1654137040000|2022-06-02 02:30:40|12563.6|12561.6|12564.3|12562.3|12564.7|12562.7|12563.6|12561.6|0
1654137050000|2022-06-02 02:30:50|12564.5|12562.5|12565|12563|12565|12563|12564.5|12562.5|2
1654137060000|2022-06-02 02:31:00|12565.1|12563.1|12566|12564|12566.6|12564.6|12565|12563|12
1654137070000|2022-06-02 02:31:10|12566.5|12564.5|12566.5|12564.5|12567.2|12565.2|12566|12564|0
1654137080000|2022-06-02 02:31:20|12567.2|12565.2|12566.3|12564.3|12567.6|12565.6|12566.3|12564.3|1
1654137090000|2022-06-02 02:31:30|12566.5|12564.5|12570.2|12568.2|12570.3|12568.3|12566.5|12564.5|17
1654137100000|2022-06-02 02:31:40|12570.3|12568.3|12570.2|12568.2|12571.8|12569.8|12569.1|12567.1|34
1654137110000|2022-06-02 02:31:50|12570.5|12568.5|12572.3|12570.3|12572.8|12570.8|12569.8|12567.8|22
1654137120000|2022-06-02 02:32:00|12572.1|12570.1|12571.7|12569.7|12572.3|12570.3|12571.5|12569.5|2
1654137130000|2022-06-02 02:32:10|12571.8|12569.8|12571|12569|12572.1|12570.1|12571|12569|2
1654137140000|2022-06-02 02:32:20|12570.8|12568.8|12571|12569|12572|12570|12570.8|12568.8|9
1654137150000|2022-06-02 02:32:30|12570.8|12568.8|12571.6|12569.6|12572.2|12570.2|12570|12568|13
1654137160000|2022-06-02 02:32:40|12571.5|12569.5|12571.8|12569.8|12572.1|12570.1|12570.1|12568.1|4
1654137170000|2022-06-02 02:32:50|12571.6|12569.6|12573.1|12571.1|12574.3|12572.3|12571.6|12569.6|18
1654137180000|2022-06-02 02:33:00|12573.2|12571.2|12573.1|12571.1|12574.1|12572.1|12572.7|12570.7|18
1654137190000|2022-06-02 02:33:10|12573.5|12571.5|12571.1|12569.1|12573.8|12571.8|12570.5|12568.5|19
1654137200000|2022-06-02 02:33:20|12570.8|12568.8|12572|12570|12572.5|12570.5|12570.8|12568.8|10
1654137210000|2022-06-02 02:33:30|12572.1|12570.1|12573.3|12571.3|12573.5|12571.5|12572|12570|2
1654137220000|2022-06-02 02:33:40|12573.5|12571.5|12572.5|12570.5|12574|12572|12572.5|12570.5|5
1654137230000|2022-06-02 02:33:50|12572.6|12570.6|12572.2|12570.2|12573.1|12571.1|12572.2|12570.2|2
1654137240000|2022-06-02 02:34:00|12571.5|12569.5|12571.3|12569.3|12572.2|12570.2|12571|12569|18
1654137250000|2022-06-02 02:34:10|12571.5|12569.5|12571.5|12569.5|12572|12570|12570.5|12568.5|10
1654137260000|2022-06-02 02:34:20|12571.2|12569.2|12571.5|12569.5|12571.7|12569.7|12570.7|12568.7|7
1654137270000|2022-06-02 02:34:30|12571.6|12569.6|12572.3|12570.3|12572.6|12570.6|12571.2|12569.2|14
1654137280000|2022-06-02 02:34:40|12572.2|12570.2|12571.6|12569.6|12572.8|12570.8|12571.2|12569.2|8
1654137290000|2022-06-02 02:34:50|12571.7|12569.7|12572.1|12570.1|12572.5|12570.5|12571.7|12569.7|4
1654137300000|2022-06-02 02:35:00|12572.2|12570.2|12572.3|12570.3|12572.8|12570.8|12571.5|12569.5|5
1654137310000|2022-06-02 02:35:10|12572.2|12570.2|12570.8|12568.8|12572.5|12570.5|12570.8|12568.8|1
1654137320000|2022-06-02 02:35:20|12571|12569|12569.1|12567.1|12571.2|12569.2|12569.1|12567.1|6
1654137330000|2022-06-02 02:35:30|12569.2|12567.2|12569.2|12567.2|12570|12568|12568.6|12566.6|4
1654137340000|2022-06-02 02:35:40|12569.1|12567.1|12567.6|12565.6|12569.2|12567.2|12567.3|12565.3|6
1654137350000|2022-06-02 02:35:50|12568|12566|12568.1|12566.1|12568.8|12566.8|12568|12566|3
1654137360000|2022-06-02 02:36:00|12568.2|12566.2|12567.3|12565.3|12568.6|12566.6|12566.3|12564.3|8
1654137370000|2022-06-02 02:36:10|12567.5|12565.5|12567.5|12565.5|12568.2|12566.2|12566.5|12564.5|9
1654137380000|2022-06-02 02:36:20|12567.3|12565.3|12569|12567|12569|12567|12567.2|12565.2|2
1654137390000|2022-06-02 02:36:30|12568.8|12566.8|12569.1|12567.1|12569.1|12567.1|12568.6|12566.6|0
1654137400000|2022-06-02 02:36:40|12569.3|12567.3|12569.5|12567.5|12569.5|12567.5|12568.8|12566.8|2
1654137410000|2022-06-02 02:36:50|12569.3|12567.3|12570.7|12568.7|12570.8|12568.8|12568.7|12566.7|10
1654137420000|2022-06-02 02:37:00|12570.6|12568.6|12571.1|12569.1|12571.7|12569.7|12570|12568|16
1654137430000|2022-06-02 02:37:10|12571.2|12569.2|12572.3|12570.3|12574.1|12572.1|12571.2|12569.2|18
1654137440000|2022-06-02 02:37:20|12572.5|12570.5|12572.1|12570.1|12572.8|12570.8|12571.8|12569.8|5
1654137450000|2022-06-02 02:37:30|12572.2|12570.2|12571.1|12569.1|12572.6|12570.6|12571.1|12569.1|10
1654137460000|2022-06-02 02:37:40|12571|12569|12569.8|12567.8|12571|12569|12569.5|12567.5|6
1654137470000|2022-06-02 02:37:50|12570|12568|12568.6|12566.6|12570.2|12568.2|12568.5|12566.5|16
1654137480000|2022-06-02 02:38:00|12568.1|12566.1|12568.5|12566.5|12569.5|12567.5|12567.5|12565.5|13
1654137490000|2022-06-02 02:38:10|12567.5|12565.5|12570.8|12568.8|12570.8|12568.8|12567.5|12565.5|14
1654137500000|2022-06-02 02:38:20|12570.7|12568.7|12571.2|12569.2|12571.8|12569.8|12570.3|12568.3|12
1654137510000|2022-06-02 02:38:30|12571.3|12569.3|12570.8|12568.8|12571.5|12569.5|12570.2|12568.2|1
1654137520000|2022-06-02 02:38:40|12570.7|12568.7|12570.3|12568.3|12571|12569|12570.2|12568.2|4
1654137530000|2022-06-02 02:38:50|12570.2|12568.2|12569.1|12567.1|12570.2|12568.2|12568|12566|7
1654137540000|2022-06-02 02:39:00|12569.2|12567.2|12567.6|12565.6|12569.7|12567.7|12567.5|12565.5|6
1654137550000|2022-06-02 02:39:10|12567.7|12565.7|12567|12565|12568|12566|12566.7|12564.7|6
1654137560000|2022-06-02 02:39:20|12567.1|12565.1|12565.8|12563.8|12567.8|12565.8|12565.8|12563.8|14
1654137570000|2022-06-02 02:39:30|12565.7|12563.7|12564.2|12562.2|12565.7|12563.7|12564.2|12562.2|21
1654137580000|2022-06-02 02:39:40|12564.5|12562.5|12559.5|12557.5|12564.8|12562.8|12558.5|12556.5|105
1654137590000|2022-06-02 02:39:50|12559.6|12557.6|12561.7|12559.7|12561.7|12559.7|12559.6|12557.6|24
1654137600000|2022-06-02 02:40:00|12561.5|12559.5|12556.6|12554.6|12561.5|12559.5|12556.6|12554.6|34
1654137610000|2022-06-02 02:40:10|12557.2|12555.2|12555.6|12553.6|12558.2|12556.2|12555.3|12553.3|36
1654137620000|2022-06-02 02:40:20|12555.7|12553.7|12556.3|12554.3|12557|12555|12554.5|12552.5|11
1654137630000|2022-06-02 02:40:30|12556.2|12554.2|12557.3|12555.3|12557.6|12555.6|12556.2|12554.2|18
1654137640000|2022-06-02 02:40:40|12556.8|12554.8|12558.5|12556.5|12559.2|12557.2|12556.8|12554.8|6
1654137650000|2022-06-02 02:40:50|12558.6|12556.6|12559.1|12557.1|12559.2|12557.2|12558.1|12556.1|0
1654137660000|2022-06-02 02:41:00|12559.2|12557.2|12559.7|12557.7|12560.1|12558.1|12558.6|12556.6|6
1654137670000|2022-06-02 02:41:10|12559.6|12557.6|12559.5|12557.5|12560.2|12558.2|12559.3|12557.3|5
1654137680000|2022-06-02 02:41:20|12559.6|12557.6|12559.6|12557.6|12560.8|12558.8|12559.6|12557.6|8
1654137690000|2022-06-02 02:41:30|12559.5|12557.5|12559.7|12557.7|12560.2|12558.2|12559.5|12557.5|2
1654137700000|2022-06-02 02:41:40|12560|12558|12559.5|12557.5|12560.7|12558.7|12559.5|12557.5|6
1654137710000|2022-06-02 02:41:50|12560.1|12558.1|12559.7|12557.7|12561.7|12559.7|12559.7|12557.7|22
1654137720000|2022-06-02 02:42:00|12560.1|12558.1|12559.5|12557.5|12560.2|12558.2|12558.8|12556.8|10
1654137730000|2022-06-02 02:42:10|12559.6|12557.6|12560.5|12558.5|12562.5|12560.5|12559.3|12557.3|24
1654137740000|2022-06-02 02:42:20|12560.6|12558.6|12561.2|12559.2|12561.8|12559.8|12560.6|12558.6|6
1654137750000|2022-06-02 02:42:30|12560.6|12558.6|12560.8|12558.8|12561.2|12559.2|12559.8|12557.8|3
1654137760000|2022-06-02 02:42:40|12560.7|12558.7|12559.8|12557.8|12560.7|12558.7|12559.1|12557.1|9
1654137770000|2022-06-02 02:42:50|12559.7|12557.7|12559.6|12557.6|12560|12558|12558.2|12556.2|11
1654137780000|2022-06-02 02:43:00|12559.7|12557.7|12559.5|12557.5|12560|12558|12559.1|12557.1|1
1654137790000|2022-06-02 02:43:10|12559.3|12557.3|12557|12555|12559.3|12557.3|12557|12555|5
1654137800000|2022-06-02 02:43:20|12557.2|12555.2|12555.3|12553.3|12557.5|12555.5|12555|12553|28
1654137810000|2022-06-02 02:43:30|12555.2|12553.2|12554.8|12552.8|12556|12554|12554.7|12552.7|15
1654137820000|2022-06-02 02:43:40|12554.7|12552.7|12554.7|12552.7|12554.8|12552.8|12554.1|12552.1|13
1654137830000|2022-06-02 02:43:50|12554.8|12552.8|12555.1|12553.1|12555.2|12553.2|12554.3|12552.3|32
1654137840000|2022-06-02 02:44:00|12555.2|12553.2|12556.5|12554.5|12557.3|12555.3|12555.2|12553.2|11
1654137850000|2022-06-02 02:44:10|12556.3|12554.3|12554.6|12552.6|12556.3|12554.3|12554.1|12552.1|16
1654137860000|2022-06-02 02:44:20|12554.5|12552.5|12555|12553|12556.3|12554.3|12554.2|12552.2|5
1654137870000|2022-06-02 02:44:30|12555.1|12553.1|12554.6|12552.6|12555.2|12553.2|12554.3|12552.3|2
1654137880000|2022-06-02 02:44:40|12554.2|12552.2|12554.5|12552.5|12554.8|12552.8|12554.2|12552.2|6
1654137890000|2022-06-02 02:44:50|12554.3|12552.3|12554.5|12552.5|12554.6|12552.6|12554.2|12552.2|1
1654137900000|2022-06-02 02:45:00|12554.6|12552.6|12554.5|12552.5|12555|12553|12554|12552|18
1654137910000|2022-06-02 02:45:10|12554.3|12552.3|12554.3|12552.3|12554.6|12552.6|12554.1|12552.1|2
1654137920000|2022-06-02 02:45:20|12554.2|12552.2|12554.8|12552.8|12554.8|12552.8|12553.6|12551.6|9
1654137930000|2022-06-02 02:45:30|12555.8|12553.8|12556|12554|12556.3|12554.3|12555.5|12553.5|9
1654137940000|2022-06-02 02:45:40|12555.8|12553.8|12557.2|12555.2|12557.3|12555.3|12555.8|12553.8|1
1654137950000|2022-06-02 02:45:50|12557|12555|12556.1|12554.1|12557|12555|12556.1|12554.1|7
1654137960000|2022-06-02 02:46:00|12556.8|12554.8|12556.5|12554.5|12557.2|12555.2|12556.5|12554.5|0
1654137970000|2022-06-02 02:46:10|12556.6|12554.6|12557.1|12555.1|12557.2|12555.2|12556.6|12554.6|2
1654137980000|2022-06-02 02:46:20|12557|12555|12555.2|12553.2|12557.5|12555.5|12554.8|12552.8|7
1654137990000|2022-06-02 02:46:30|12555.1|12553.1|12554.7|12552.7|12555.3|12553.3|12554.3|12552.3|4
1654138000000|2022-06-02 02:46:40|12554.8|12552.8|12555.2|12553.2|12555.2|12553.2|12553.7|12551.7|20
1654138010000|2022-06-02 02:46:50|12554.7|12552.7|12555.5|12553.5|12556.2|12554.2|12554.7|12552.7|7
1654138020000|2022-06-02 02:47:00|12555.6|12553.6|12556.2|12554.2|12557|12555|12555.5|12553.5|3
1654138030000|2022-06-02 02:47:10|12556|12554|12557|12555|12557.1|12555.1|12555.1|12553.1|16
1654138040000|2022-06-02 02:47:20|12556.8|12554.8|12557|12555|12557.1|12555.1|12556.1|12554.1|3
1654138050000|2022-06-02 02:47:30|12557.1|12555.1|12558.6|12556.6|12559|12557|12556|12554|36
1654138060000|2022-06-02 02:47:40|12558.7|12556.7|12559.5|12557.5|12560.3|12558.3|12558.6|12556.6|45
1654138070000|2022-06-02 02:47:50|12559.6|12557.6|12559.8|12557.8|12560.5|12558.5|12559.5|12557.5|13
1654138080000|2022-06-02 02:48:00|12560|12558|12560.2|12558.2|12562.5|12560.5|12560|12558|62
1654138090000|2022-06-02 02:48:10|12560.1|12558.1|12559.3|12557.3|12560.2|12558.2|12558.6|12556.6|8
1654138100000|2022-06-02 02:48:20|12559.5|12557.5|12560.3|12558.3|12560.6|12558.6|12559.3|12557.3|2
1654138110000|2022-06-02 02:48:30|12560.2|12558.2|12560.7|12558.7|12560.7|12558.7|12560.1|12558.1|4
1654138120000|2022-06-02 02:48:40|12560.8|12558.8|12559.5|12557.5|12561|12559|12559|12557|5
1654138130000|2022-06-02 02:48:50|12559.6|12557.6|12560.5|12558.5|12560.5|12558.5|12559.5|12557.5|5
1654138140000|2022-06-02 02:49:00|12560.6|12558.6|12561.2|12559.2|12561.8|12559.8|12560.5|12558.5|9
1654138150000|2022-06-02 02:49:10|12560.7|12558.7|12560.2|12558.2|12560.8|12558.8|12559.7|12557.7|8
1654138160000|2022-06-02 02:49:20|12560.3|12558.3|12561.6|12559.6|12561.6|12559.6|12560.3|12558.3|2
1654138170000|2022-06-02 02:49:30|12561.5|12559.5|12560.8|12558.8|12561.6|12559.6|12560.2|12558.2|5
1654138180000|2022-06-02 02:49:40|12561|12559|12563.2|12561.2|12564|12562|12560.7|12558.7|25
1654138190000|2022-06-02 02:49:50|12563.3|12561.3|12563.2|12561.2|12566.1|12564.1|12562.7|12560.7|30
1654138200000|2022-06-02 02:50:00|12563.1|12561.1|12563.3|12561.3|12563.8|12561.8|12562.5|12560.5|7
1654138210000|2022-06-02 02:50:10|12563.5|12561.5|12562.3|12560.3|12563.5|12561.5|12561.8|12559.8|21
1654138220000|2022-06-02 02:50:20|12562.5|12560.5|12560.5|12558.5|12562.6|12560.6|12560.1|12558.1|11
1654138230000|2022-06-02 02:50:30|12560.3|12558.3|12560.7|12558.7|12560.7|12558.7|12559.6|12557.6|1
1654138240000|2022-06-02 02:50:40|12560.8|12558.8|12560.8|12558.8|12561.7|12559.7|12560.6|12558.6|6
1654138250000|2022-06-02 02:50:50|12561|12559|12560.1|12558.1|12561.2|12559.2|12559.8|12557.8|1
1654138260000|2022-06-02 02:51:00|12560|12558|12559.7|12557.7|12560.2|12558.2|12559.7|12557.7|2
1654138270000|2022-06-02 02:51:10|12559.6|12557.6|12560|12558|12560|12558|12559.3|12557.3|2
1654138280000|2022-06-02 02:51:20|12560.1|12558.1|12558.2|12556.2|12561.1|12559.1|12558|12556|25
1654138290000|2022-06-02 02:51:30|12558.1|12556.1|12558.7|12556.7|12559.2|12557.2|12558|12556|8
1654138300000|2022-06-02 02:51:40|12558.6|12556.6|12558.1|12556.1|12560|12558|12558.1|12556.1|6
1654138310000|2022-06-02 02:51:50|12558.2|12556.2|12557.5|12555.5|12558.8|12556.8|12557.5|12555.5|5
1654138320000|2022-06-02 02:52:00|12557.6|12555.6|12556|12554|12557.6|12555.6|12556|12554|25
1654138330000|2022-06-02 02:52:10|12556.2|12554.2|12560.5|12558.5|12560.5|12558.5|12556.2|12554.2|18
1654138340000|2022-06-02 02:52:20|12559.6|12557.6|12560.6|12558.6|12560.8|12558.8|12558.8|12556.8|16
1654138350000|2022-06-02 02:52:30|12560.5|12558.5|12558.8|12556.8|12560.6|12558.6|12558.8|12556.8|4
1654138360000|2022-06-02 02:52:40|12559.1|12557.1|12558.5|12556.5|12559.3|12557.3|12558.3|12556.3|3
1654138370000|2022-06-02 02:52:50|12558.7|12556.7|12558.1|12556.1|12558.8|12556.8|12558.1|12556.1|1
1654138380000|2022-06-02 02:53:00|12558.2|12556.2|12557.6|12555.6|12558.2|12556.2|12557.5|12555.5|1
1654138390000|2022-06-02 02:53:10|12557.7|12555.7|12557.8|12555.8|12558.5|12556.5|12557.7|12555.7|4
1654138400000|2022-06-02 02:53:20|12558.3|12556.3|12558.1|12556.1|12558.3|12556.3|12558|12556|4
1654138410000|2022-06-02 02:53:30|12557.8|12555.8|12557.5|12555.5|12558|12556|12556.7|12554.7|4
1654138420000|2022-06-02 02:53:40|12557.3|12555.3|12557|12555|12558.2|12556.2|12556.7|12554.7|9
1654138430000|2022-06-02 02:53:50|12557.2|12555.2|12557.8|12555.8|12558.1|12556.1|12557.1|12555.1|3
1654138440000|2022-06-02 02:54:00|12557.7|12555.7|12558.1|12556.1|12558.1|12556.1|12557|12555|2
1654138450000|2022-06-02 02:54:10|12558.7|12556.7|12558.7|12556.7|12559.1|12557.1|12558.5|12556.5|11
1654138460000|2022-06-02 02:54:20|12558.8|12556.8|12558.5|12556.5|12559.1|12557.1|12558.5|12556.5|3
1654138470000|2022-06-02 02:54:30|12558.3|12556.3|12557.8|12555.8|12558.5|12556.5|12557.5|12555.5|6
1654138480000|2022-06-02 02:54:40|12557.7|12555.7|12558.6|12556.6|12558.7|12556.7|12557.1|12555.1|0
1654138490000|2022-06-02 02:54:50|12558.5|12556.5|12558.6|12556.6|12559.1|12557.1|12558.2|12556.2|3
1654138500000|2022-06-02 02:55:00|12558.5|12556.5|12557.7|12555.7|12558.6|12556.6|12557.6|12555.6|2
1654138510000|2022-06-02 02:55:10|12558.1|12556.1|12560.6|12558.6|12561.3|12559.3|12557.8|12555.8|20
1654138520000|2022-06-02 02:55:20|12560.5|12558.5|12560|12558|12560.5|12558.5|12559.7|12557.7|2
1654138530000|2022-06-02 02:55:30|12560.1|12558.1|12562.1|12560.1|12562.1|12560.1|12560.1|12558.1|9
1654138540000|2022-06-02 02:55:40|12561.7|12559.7|12561.6|12559.6|12562.2|12560.2|12561.1|12559.1|7
1654138550000|2022-06-02 02:55:50|12561.7|12559.7|12560.7|12558.7|12561.7|12559.7|12560.3|12558.3|3
1654138560000|2022-06-02 02:56:00|12560.6|12558.6|12557.7|12555.7|12560.6|12558.6|12557.7|12555.7|7
1654138570000|2022-06-02 02:56:10|12557.5|12555.5|12556.7|12554.7|12557.6|12555.6|12555.8|12553.8|14
1654138580000|2022-06-02 02:56:20|12556.5|12554.5|12555.2|12553.2|12556.6|12554.6|12554.8|12552.8|19
1654138590000|2022-06-02 02:56:30|12556.1|12554.1|12557.7|12555.7|12558|12556|12556|12554|11
1654138600000|2022-06-02 02:56:40|12557.6|12555.6|12559.3|12557.3|12560.1|12558.1|12557.6|12555.6|2
1654138610000|2022-06-02 02:56:50|12559.7|12557.7|12559|12557|12559.7|12557.7|12558.5|12556.5|4
1654138620000|2022-06-02 02:57:00|12559.1|12557.1|12560|12558|12560.1|12558.1|12559|12557|2
1654138630000|2022-06-02 02:57:10|12559.8|12557.8|12558.7|12556.7|12560.7|12558.7|12558|12556|8
1654138640000|2022-06-02 02:57:20|12558.8|12556.8|12558.2|12556.2|12558.8|12556.8|12557.3|12555.3|16
1654138650000|2022-06-02 02:57:30|12558.1|12556.1|12555.5|12553.5|12558.1|12556.1|12555.3|12553.3|14
1654138660000|2022-06-02 02:57:40|12555.6|12553.6|12554.5|12552.5|12555.6|12553.6|12554|12552|12
1654138670000|2022-06-02 02:57:50|12554.2|12552.2|12550.3|12548.3|12554.2|12552.2|12550.2|12548.2|56
1654138680000|2022-06-02 02:58:00|12550.2|12548.2|12552.8|12550.8|12553.5|12551.5|12549.6|12547.6|40
1654138690000|2022-06-02 02:58:10|12552.7|12550.7|12551.2|12549.2|12552.8|12550.8|12551|12549|11
1654138700000|2022-06-02 02:58:20|12551|12549|12550.5|12548.5|12551.8|12549.8|12549.6|12547.6|23
1654138710000|2022-06-02 02:58:30|12550.7|12548.7|12549.7|12547.7|12551.5|12549.5|12549|12547|28
1654138720000|2022-06-02 02:58:40|12549.8|12547.8|12547.7|12545.7|12550.1|12548.1|12547.3|12545.3|48
1654138730000|2022-06-02 02:58:50|12547.5|12545.5|12548.5|12546.5|12549.6|12547.6|12547.5|12545.5|10
1654138740000|2022-06-02 02:59:00|12548.6|12546.6|12548.3|12546.3|12549.7|12547.7|12547.7|12545.7|47
1654138750000|2022-06-02 02:59:10|12548.5|12546.5|12547.7|12545.7|12548.7|12546.7|12547.6|12545.6|5
1654138760000|2022-06-02 02:59:20|12547.8|12545.8|12548.7|12546.7|12549.1|12547.1|12547.7|12545.7|9
1654138770000|2022-06-02 02:59:30|12548.5|12546.5|12548.6|12546.6|12548.6|12546.6|12547.8|12545.8|3
1654138780000|2022-06-02 02:59:40|12548.5|12546.5|12548.3|12546.3|12549.3|12547.3|12548.1|12546.1|13
1654138790000|2022-06-02 02:59:50|12548.5|12546.5|12549.5|12547.5|12549.6|12547.6|12548.5|12546.5|16
1654138800000|2022-06-02 03:00:00|12549.2|12547.2|12549.3|12547.3|12549.7|12547.7|12549.2|12547.2|2
1654138810000|2022-06-02 03:00:10|12549.2|12547.2|12549.2|12547.2|12549.7|12547.7|12549.2|12547.2|1
1654138820000|2022-06-02 03:00:20|12549.3|12547.3|12549.5|12547.5|12549.8|12547.8|12549.2|12547.2|7
1654138830000|2022-06-02 03:00:30|12549.6|12547.6|12549.7|12547.7|12549.7|12547.7|12548.8|12546.8|6
1654138840000|2022-06-02 03:00:40|12549.6|12547.6|12552.7|12550.7|12553.1|12551.1|12549.3|12547.3|29
1654138850000|2022-06-02 03:00:50|12552.8|12550.8|12553.1|12551.1|12553.1|12551.1|12552.6|12550.6|2
1654138860000|2022-06-02 03:01:00|12552.8|12550.8|12551.6|12549.6|12553.1|12551.1|12551.2|12549.2|12
1654138870000|2022-06-02 03:01:10|12551.7|12549.7|12549.5|12547.5|12551.7|12549.7|12549.2|12547.2|14
1654138880000|2022-06-02 03:01:20|12549.7|12547.7|12552.1|12550.1|12552.5|12550.5|12549.7|12547.7|5
1654138890000|2022-06-02 03:01:30|12552.2|12550.2|12552|12550|12552.5|12550.5|12552|12550|3
1654138900000|2022-06-02 03:01:40|12552.1|12550.1|12552.8|12550.8|12552.8|12550.8|12551.8|12549.8|4
1654138910000|2022-06-02 03:01:50|12553.1|12551.1|12553.1|12551.1|12553.3|12551.3|12552.6|12550.6|5
1654138920000|2022-06-02 03:02:00|12553.2|12551.2|12554|12552|12554.1|12552.1|12552.6|12550.6|4
1654138930000|2022-06-02 03:02:10|12554.3|12552.3|12554.2|12552.2|12554.6|12552.6|12553.2|12551.2|15
1654138940000|2022-06-02 03:02:20|12555.1|12553.1|12555.3|12553.3|12555.7|12553.7|12553.6|12551.6|22
1654138950000|2022-06-02 03:02:30|12555.5|12553.5|12556.2|12554.2|12556.2|12554.2|12555.2|12553.2|4
1654138960000|2022-06-02 03:02:40|12556.1|12554.1|12555.2|12553.2|12556.2|12554.2|12554.5|12552.5|14
1654138970000|2022-06-02 03:02:50|12555.7|12553.7|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|9
1654138980000|2022-06-02 03:03:00|12554.3|12552.3|12554.7|12552.7|12554.8|12552.8|12554.3|12552.3|0
1654138990000|2022-06-02 03:03:10|12554.8|12552.8|12551.6|12549.6|12555.7|12553.7|12551.5|12549.5|22
1654139000000|2022-06-02 03:03:20|12551.5|12549.5|12551.2|12549.2|12552|12550|12550.8|12548.8|11
1654139010000|2022-06-02 03:03:30|12551.3|12549.3|12552.2|12550.2|12552.5|12550.5|12551.1|12549.1|2
1654139020000|2022-06-02 03:03:40|12552.1|12550.1|12551.1|12549.1|12552.3|12550.3|12551.1|12549.1|9
1654139030000|2022-06-02 03:03:50|12551.2|12549.2|12552.5|12550.5|12552.5|12550.5|12551.2|12549.2|1
1654139040000|2022-06-02 03:04:00|12552.6|12550.6|12551.8|12549.8|12552.6|12550.6|12551.3|12549.3|2
1654139050000|2022-06-02 03:04:10|12552.3|12550.3|12552.5|12550.5|12552.6|12550.6|12551.6|12549.6|7
1654139060000|2022-06-02 03:04:20|12552.6|12550.6|12552|12550|12552.6|12550.6|12551.1|12549.1|9
1654139070000|2022-06-02 03:04:30|12551.8|12549.8|12551|12549|12552.1|12550.1|12550.7|12548.7|13
1654139080000|2022-06-02 03:04:40|12550.8|12548.8|12551|12549|12551.1|12549.1|12550.8|12548.8|0
1654139090000|2022-06-02 03:04:50|12550.8|12548.8|12550|12548|12550.8|12548.8|12549.7|12547.7|6
1654139100000|2022-06-02 03:05:00|12550.1|12548.1|12550.5|12548.5|12550.8|12548.8|12550|12548|5
1654139110000|2022-06-02 03:05:10|12550.3|12548.3|12551.3|12549.3|12551.6|12549.6|12550|12548|2
1654139120000|2022-06-02 03:05:20|12551.5|12549.5|12554|12552|12554|12552|12551.2|12549.2|20
1654139130000|2022-06-02 03:05:30|12553.8|12551.8|12557.2|12555.2|12557.5|12555.5|12553.8|12551.8|11
1654139140000|2022-06-02 03:05:40|12557.1|12555.1|12559|12557|12562|12560|12557|12555|41
1654139150000|2022-06-02 03:05:50|12558.8|12556.8|12558.3|12556.3|12558.8|12556.8|12556.7|12554.7|16
1654139160000|2022-06-02 03:06:00|12558.2|12556.2|12557.6|12555.6|12558.2|12556.2|12556.2|12554.2|9
1654139170000|2022-06-02 03:06:10|12557.5|12555.5|12557.7|12555.7|12558.8|12556.8|12557|12555|9
1654139180000|2022-06-02 03:06:20|12552|12550|12550.2|12548.2|12552|12550|12549.2|12547.2|54
1654139190000|2022-06-02 03:06:30|12550.1|12548.1|12551|12549|12551.8|12549.8|12549.1|12547.1|17
1654139200000|2022-06-02 03:06:40|12551.1|12549.1|12551.5|12549.5|12551.8|12549.8|12551|12549|4
1654139210000|2022-06-02 03:06:50|12551.8|12549.8|12550.8|12548.8|12552|12550|12550.2|12548.2|7
1654139220000|2022-06-02 03:07:00|12551|12549|12552|12550|12552.1|12550.1|12550.7|12548.7|6
1654139230000|2022-06-02 03:07:10|12552.1|12550.1|12551.8|12549.8|12553.2|12551.2|12551.7|12549.7|10
1654139240000|2022-06-02 03:07:20|12552|12550|12551.3|12549.3|12552.3|12550.3|12551.1|12549.1|2
1654139250000|2022-06-02 03:07:30|12551.5|12549.5|12553.6|12551.6|12553.6|12551.6|12551.5|12549.5|8
1654139260000|2022-06-02 03:07:40|12553.5|12551.5|12553.2|12551.2|12553.7|12551.7|12553.1|12551.1|2
1654139270000|2022-06-02 03:07:50|12553.1|12551.1|12552.8|12550.8|12553.5|12551.5|12552.6|12550.6|2
1654139280000|2022-06-02 03:08:00|12553|12551|12553.5|12551.5|12553.5|12551.5|12552.6|12550.6|3
1654139290000|2022-06-02 03:08:10|12553.2|12551.2|12553.6|12551.6|12553.8|12551.8|12553.2|12551.2|1
1654139300000|2022-06-02 03:08:20|12553.3|12551.3|12552.3|12550.3|12553.3|12551.3|12552.3|12550.3|4
1654139310000|2022-06-02 03:08:30|12552.2|12550.2|12551.5|12549.5|12552.3|12550.3|12551.5|12549.5|7
1654139320000|2022-06-02 03:08:40|12551.6|12549.6|12551.5|12549.5|12551.8|12549.8|12551.3|12549.3|1
1654139330000|2022-06-02 03:08:50|12551.6|12549.6|12551.5|12549.5|12552.2|12550.2|12551.5|12549.5|11
1654139340000|2022-06-02 03:09:00|12551.6|12549.6|12552.3|12550.3|12552.7|12550.7|12551.6|12549.6|2
1654139350000|2022-06-02 03:09:10|12552.5|12550.5|12551.2|12549.2|12552.5|12550.5|12551.2|12549.2|6
1654139360000|2022-06-02 03:09:20|12551.3|12549.3|12551.5|12549.5|12551.5|12549.5|12551.1|12549.1|2
1654139370000|2022-06-02 03:09:30|12551.6|12549.6|12552.3|12550.3|12553.1|12551.1|12551.6|12549.6|9
1654139380000|2022-06-02 03:09:40|12552.2|12550.2|12552.1|12550.1|12552.6|12550.6|12552|12550|7
1654139390000|2022-06-02 03:09:50|12552.2|12550.2|12552|12550|12552.6|12550.6|12552|12550|2
1654139400000|2022-06-02 03:10:00|12551.6|12549.6|12550.8|12548.8|12553.1|12551.1|12550.7|12548.7|10
1654139410000|2022-06-02 03:10:10|12551|12549|12550.5|12548.5|12551.5|12549.5|12550.5|12548.5|2
1654139420000|2022-06-02 03:10:20|12550.6|12548.6|12550.8|12548.8|12551.5|12549.5|12550.3|12548.3|6
1654139430000|2022-06-02 03:10:30|12551|12549|12551.6|12549.6|12551.6|12549.6|12550.3|12548.3|2
1654139440000|2022-06-02 03:10:40|12551.5|12549.5|12551.2|12549.2|12551.6|12549.6|12551|12549|3
1654139450000|2022-06-02 03:10:50|12551.8|12549.8|12552.2|12550.2|12552.7|12550.7|12551.5|12549.5|11
1654139460000|2022-06-02 03:11:00|12552.1|12550.1|12551.2|12549.2|12552.1|12550.1|12551.1|12549.1|1
1654139470000|2022-06-02 03:11:10|12551.3|12549.3|12552|12550|12552|12550|12551.3|12549.3|1
1654139480000|2022-06-02 03:11:20|12551.8|12549.8|12552.2|12550.2|12552.3|12550.3|12551.6|12549.6|1
1654139490000|2022-06-02 03:11:30|12552.3|12550.3|12551|12549|12552.6|12550.6|12550.5|12548.5|2
1654139500000|2022-06-02 03:11:40|12550.7|12548.7|12551|12549|12551.2|12549.2|12550.7|12548.7|1
1654139510000|2022-06-02 03:11:50|12550.8|12548.8|12550.7|12548.7|12550.8|12548.8|12550.3|12548.3|1
1654139520000|2022-06-02 03:12:00|12550.6|12548.6|12549.5|12547.5|12550.6|12548.6|12549.2|12547.2|11
1654139530000|2022-06-02 03:12:10|12549.3|12547.3|12547.2|12545.2|12549.3|12547.3|12547.2|12545.2|28
1654139540000|2022-06-02 03:12:20|12547.1|12545.1|12543.8|12541.8|12548.2|12546.2|12543.5|12541.5|52
1654139550000|2022-06-02 03:12:30|12544|12542|12544.7|12542.7|12545.3|12543.3|12543.8|12541.8|23
1654139560000|2022-06-02 03:12:40|12544.6|12542.6|12544.5|12542.5|12545|12543|12543.7|12541.7|11
1654139570000|2022-06-02 03:12:50|12544.6|12542.6|12546.2|12544.2|12548.2|12546.2|12544.6|12542.6|23
1654139580000|2022-06-02 03:13:00|12546.5|12544.5|12546.5|12544.5|12547.5|12545.5|12546.5|12544.5|8
1654139590000|2022-06-02 03:13:10|12546.2|12544.2|12543.3|12541.3|12546.2|12544.2|12542.3|12540.3|171
1654139600000|2022-06-02 03:13:20|12543.5|12541.5|12543.2|12541.2|12543.7|12541.7|12542.6|12540.6|17
1654139610000|2022-06-02 03:13:30|12543.3|12541.3|12544.1|12542.1|12544.7|12542.7|12542.6|12540.6|21
1654139620000|2022-06-02 03:13:40|12544.2|12542.2|12544.5|12542.5|12545|12543|12544|12542|7
1654139630000|2022-06-02 03:13:50|12544.7|12542.7|12544.5|12542.5|12544.8|12542.8|12544.3|12542.3|0
1654139640000|2022-06-02 03:14:00|12544.6|12542.6|12543.7|12541.7|12544.6|12542.6|12543.6|12541.6|10
1654139650000|2022-06-02 03:14:10|12543.8|12541.8|12544.1|12542.1|12544.6|12542.6|12543.7|12541.7|3
1654139660000|2022-06-02 03:14:20|12544.2|12542.2|12546|12544|12546|12544|12544|12542|15
1654139670000|2022-06-02 03:14:30|12546.5|12544.5|12548.5|12546.5|12548.5|12546.5|12546.1|12544.1|21
1654139680000|2022-06-02 03:14:40|12548.2|12546.2|12547.6|12545.6|12548.6|12546.6|12546.8|12544.8|9
1654139690000|2022-06-02 03:14:50|12547.5|12545.5|12547.6|12545.6|12548.1|12546.1|12547.3|12545.3|5
1654139700000|2022-06-02 03:15:00|12547.7|12545.7|12548.7|12546.7|12548.7|12546.7|12547.7|12545.7|3
1654139710000|2022-06-02 03:15:10|12548.8|12546.8|12549.3|12547.3|12549.5|12547.5|12548.3|12546.3|2
1654139720000|2022-06-02 03:15:20|12549.5|12547.5|12549.1|12547.1|12550.5|12548.5|12548.2|12546.2|8
1654139730000|2022-06-02 03:15:30|12549.2|12547.2|12549.7|12547.7|12549.8|12547.8|12549.1|12547.1|2
1654139740000|2022-06-02 03:15:40|12549.6|12547.6|12550.7|12548.7|12550.7|12548.7|12549.6|12547.6|6
1654139750000|2022-06-02 03:15:50|12550.8|12548.8|12551|12549|12551|12549|12550.2|12548.2|8
1654139760000|2022-06-02 03:16:00|12550.8|12548.8|12550.3|12548.3|12550.8|12548.8|12549.6|12547.6|8
1654139770000|2022-06-02 03:16:10|12550.1|12548.1|12550|12548|12550.5|12548.5|12549.6|12547.6|4
1654139780000|2022-06-02 03:16:20|12549.8|12547.8|12550.2|12548.2|12550.6|12548.6|12549.7|12547.7|7
1654139790000|2022-06-02 03:16:30|12550.5|12548.5|12550.3|12548.3|12550.5|12548.5|12549.7|12547.7|3
1654139800000|2022-06-02 03:16:40|12550.2|12548.2|12550.7|12548.7|12550.7|12548.7|12550.2|12548.2|4
1654139810000|2022-06-02 03:16:50|12551|12549|12551.5|12549.5|12552.3|12550.3|12551|12549|7
1654139820000|2022-06-02 03:17:00|12551.3|12549.3|12550.2|12548.2|12551.7|12549.7|12550.1|12548.1|3
1654139830000|2022-06-02 03:17:10|12550.1|12548.1|12551.5|12549.5|12551.6|12549.6|12549.8|12547.8|10
1654139840000|2022-06-02 03:17:20|12551.6|12549.6|12549.7|12547.7|12551.6|12549.6|12549|12547|9
1654139850000|2022-06-02 03:17:30|12549.8|12547.8|12550.8|12548.8|12550.8|12548.8|12549.7|12547.7|1
1654139860000|2022-06-02 03:17:40|12551|12549|12550.8|12548.8|12551.2|12549.2|12550.6|12548.6|3
1654139870000|2022-06-02 03:17:50|12550.7|12548.7|12550.7|12548.7|12551.2|12549.2|12550|12548|0
1654139880000|2022-06-02 03:18:00|12550.6|12548.6|12550.5|12548.5|12551.5|12549.5|12550.5|12548.5|6
1654139890000|2022-06-02 03:18:10|12550.6|12548.6|12551.3|12549.3|12551.3|12549.3|12550.3|12548.3|5
1654139900000|2022-06-02 03:18:20|12551.5|12549.5|12552.7|12550.7|12552.7|12550.7|12551.3|12549.3|2
1654139910000|2022-06-02 03:18:30|12552.6|12550.6|12553.6|12551.6|12554.8|12552.8|12552.6|12550.6|24
1654139920000|2022-06-02 03:18:40|12553.7|12551.7|12554.6|12552.6|12554.7|12552.7|12553.7|12551.7|3
1654139930000|2022-06-02 03:18:50|12554.5|12552.5|12554|12552|12554.5|12552.5|12553.6|12551.6|3
1654139940000|2022-06-02 03:19:00|12553.8|12551.8|12552.8|12550.8|12554|12552|12552.7|12550.7|6
1654139950000|2022-06-02 03:19:10|12552.7|12550.7|12551.3|12549.3|12552.7|12550.7|12551.2|12549.2|5
1654139960000|2022-06-02 03:19:20|12551.5|12549.5|12551.2|12549.2|12551.5|12549.5|12550.7|12548.7|2
1654139970000|2022-06-02 03:19:30|12551.1|12549.1|12549.5|12547.5|12551.2|12549.2|12549.5|12547.5|9
1654139980000|2022-06-02 03:19:40|12549.3|12547.3|12550.8|12548.8|12550.8|12548.8|12549|12547|5
1654139990000|2022-06-02 03:19:50|12550.7|12548.7|12550.5|12548.5|12550.7|12548.7|12550.2|12548.2|2
1654140000000|2022-06-02 03:20:00|12550.7|12548.7|12552.8|12550.8|12552.8|12550.8|12550.6|12548.6|19
1654140010000|2022-06-02 03:20:10|12552.7|12550.7|12553.8|12551.8|12554.5|12552.5|12552.7|12550.7|7
1654140020000|2022-06-02 03:20:20|12554.1|12552.1|12553.8|12551.8|12554.3|12552.3|12553.8|12551.8|5
1654140030000|2022-06-02 03:20:30|12554|12552|12554.1|12552.1|12554.2|12552.2|12553.2|12551.2|5
1654140040000|2022-06-02 03:20:40|12554.2|12552.2|12554.5|12552.5|12554.6|12552.6|12554|12552|7
1654140050000|2022-06-02 03:20:50|12554.6|12552.6|12555|12553|12555.6|12553.6|12554.5|12552.5|6
1654140060000|2022-06-02 03:21:00|12554.8|12552.8|12554.3|12552.3|12555.2|12553.2|12553.2|12551.2|4
1654140070000|2022-06-02 03:21:10|12554.2|12552.2|12554.7|12552.7|12555.1|12553.1|12554.2|12552.2|1
1654140080000|2022-06-02 03:21:20|12554.6|12552.6|12553.6|12551.6|12555.1|12553.1|12553.3|12551.3|2
1654140090000|2022-06-02 03:21:30|12553.3|12551.3|12553.5|12551.5|12553.6|12551.6|12553.2|12551.2|1
1654140100000|2022-06-02 03:21:40|12553.6|12551.6|12552.8|12550.8|12553.6|12551.6|12552.8|12550.8|3
1654140110000|2022-06-02 03:21:50|12553|12551|12553.5|12551.5|12553.5|12551.5|12552.8|12550.8|2
1654140120000|2022-06-02 03:22:00|12553.6|12551.6|12554.3|12552.3|12555|12553|12553.6|12551.6|2
1654140130000|2022-06-02 03:22:10|12554.5|12552.5|12553.2|12551.2|12554.6|12552.6|12553.1|12551.1|2
1654140140000|2022-06-02 03:22:20|12553.3|12551.3|12554.3|12552.3|12554.8|12552.8|12553.3|12551.3|3
1654140150000|2022-06-02 03:22:30|12554.5|12552.5|12554.7|12552.7|12554.8|12552.8|12554.3|12552.3|1
1654140160000|2022-06-02 03:22:40|12554.8|12552.8|12555|12553|12555.3|12553.3|12554.6|12552.6|3
1654140170000|2022-06-02 03:22:50|12555.3|12553.3|12554.3|12552.3|12555.3|12553.3|12554.3|12552.3|3
1654140180000|2022-06-02 03:23:00|12554.8|12552.8|12555.1|12553.1|12555.5|12553.5|12554.5|12552.5|2
1654140190000|2022-06-02 03:23:10|12555|12553|12555.1|12553.1|12555.3|12553.3|12555|12553|2
1654140200000|2022-06-02 03:23:20|12555.2|12553.2|12553.8|12551.8|12555.3|12553.3|12553.6|12551.6|9
1654140210000|2022-06-02 03:23:30|12553.5|12551.5|12552.2|12550.2|12553.5|12551.5|12552|12550|11
1654140220000|2022-06-02 03:23:40|12552.3|12550.3|12552|12550|12552.5|12550.5|12551.8|12549.8|3
1654140230000|2022-06-02 03:23:50|12551.8|12549.8|12553.2|12551.2|12553.3|12551.3|12551.8|12549.8|4
1654140240000|2022-06-02 03:24:00|12553.3|12551.3|12552.8|12550.8|12553.5|12551.5|12552.1|12550.1|1
1654140250000|2022-06-02 03:24:10|12553|12551|12552.3|12550.3|12553.2|12551.2|12552.3|12550.3|1
1654140260000|2022-06-02 03:24:20|12552.5|12550.5|12552.5|12550.5|12552.8|12550.8|12552.3|12550.3|1
1654140270000|2022-06-02 03:24:30|12552.3|12550.3|12552.3|12550.3|12552.5|12550.5|12552.2|12550.2|0
1654140280000|2022-06-02 03:24:40|12551.8|12549.8|12552|12550|12552.1|12550.1|12551.7|12549.7|2
1654140290000|2022-06-02 03:24:50|12551.8|12549.8|12552|12550|12552.1|12550.1|12551.3|12549.3|5
1654140300000|2022-06-02 03:25:00|12552.1|12550.1|12552.3|12550.3|12552.5|12550.5|12552|12550|1
1654140310000|2022-06-02 03:25:10|12552.5|12550.5|12551.8|12549.8|12552.7|12550.7|12551.6|12549.6|2
1654140320000|2022-06-02 03:25:20|12551.7|12549.7|12552.7|12550.7|12552.8|12550.8|12551.7|12549.7|2
1654140330000|2022-06-02 03:25:30|12552.6|12550.6|12552.7|12550.7|12552.8|12550.8|12552.3|12550.3|5
1654140340000|2022-06-02 03:25:40|12552.6|12550.6|12552.3|12550.3|12552.6|12550.6|12551.2|12549.2|10
1654140350000|2022-06-02 03:25:50|12552.2|12550.2|12553.5|12551.5|12553.5|12551.5|12551.8|12549.8|4
1654140360000|2022-06-02 03:26:00|12553.6|12551.6|12553.2|12551.2|12553.8|12551.8|12553.1|12551.1|7
1654140370000|2022-06-02 03:26:10|12553.3|12551.3|12554.2|12552.2|12554.3|12552.3|12553.3|12551.3|0
1654140380000|2022-06-02 03:26:20|12554.3|12552.3|12552.7|12550.7|12554.3|12552.3|12552.5|12550.5|10
1654140390000|2022-06-02 03:26:30|12553.1|12551.1|12553|12551|12553.2|12551.2|12552.3|12550.3|2
1654140400000|2022-06-02 03:26:40|12553.1|12551.1|12553.5|12551.5|12553.5|12551.5|12553.1|12551.1|1
1654140410000|2022-06-02 03:26:50|12553.8|12551.8|12553.5|12551.5|12553.8|12551.8|12553.3|12551.3|1
1654140420000|2022-06-02 03:27:00|12553.6|12551.6|12553.8|12551.8|12553.8|12551.8|12553.3|12551.3|4
1654140430000|2022-06-02 03:27:10|12554|12552|12553|12551|12554|12552|12553|12551|5
1654140440000|2022-06-02 03:27:20|12552.7|12550.7|12552.3|12550.3|12553.1|12551.1|12552.3|12550.3|4
1654140450000|2022-06-02 03:27:30|12552.2|12550.2|12552.2|12550.2|12552.5|12550.5|12552|12550|1
1654140460000|2022-06-02 03:27:40|12551.7|12549.7|12551.5|12549.5|12552|12550|12551.5|12549.5|1
1654140470000|2022-06-02 03:27:50|12551.6|12549.6|12553.1|12551.1|12553.1|12551.1|12551.6|12549.6|7
1654140480000|2022-06-02 03:28:00|12553.2|12551.2|12552|12550|12553.6|12551.6|12552|12550|1
1654140490000|2022-06-02 03:28:10|12552.1|12550.1|12551.8|12549.8|12552.1|12550.1|12551.8|12549.8|0
1654140500000|2022-06-02 03:28:20|12552|12550|12551.2|12549.2|12552|12550|12551.1|12549.1|13
1654140510000|2022-06-02 03:28:30|12551|12549|12549.8|12547.8|12551.1|12549.1|12549.8|12547.8|10
1654140520000|2022-06-02 03:28:40|12549.7|12547.7|12551.8|12549.8|12552|12550|12549.7|12547.7|9
1654140530000|2022-06-02 03:28:50|12551.7|12549.7|12551.7|12549.7|12551.7|12549.7|12551.5|12549.5|7
1654140540000|2022-06-02 03:29:00|12551.6|12549.6|12552|12550|12552|12550|12551.5|12549.5|3
1654140550000|2022-06-02 03:29:10|12552.1|12550.1|12552|12550|12552.8|12550.8|12551.7|12549.7|4
1654140560000|2022-06-02 03:29:20|12551.8|12549.8|12552.8|12550.8|12553.2|12551.2|12551.8|12549.8|2
1654140570000|2022-06-02 03:29:30|12553|12551|12553|12551|12553.6|12551.6|12552.5|12550.5|3
1654140580000|2022-06-02 03:29:40|12553.1|12551.1|12552.2|12550.2|12553.5|12551.5|12552.2|12550.2|3
1654140590000|2022-06-02 03:29:50|12552.1|12550.1|12552|12550|12552.2|12550.2|12551.5|12549.5|1
1654140600000|2022-06-02 03:30:00|12552.1|12550.1|12553.8|12551.8|12554|12552|12552.1|12550.1|5
1654140610000|2022-06-02 03:30:10|12554|12552|12554.6|12552.6|12554.7|12552.7|12553.7|12551.7|12
1654140620000|2022-06-02 03:30:20|12554.5|12552.5|12554.2|12552.2|12554.5|12552.5|12554.2|12552.2|3
1654140630000|2022-06-02 03:30:30|12554.3|12552.3|12553.1|12551.1|12554.6|12552.6|12553.1|12551.1|1
1654140640000|2022-06-02 03:30:40|12554|12552|12554|12552|12554.1|12552.1|12553.2|12551.2|3
1654140650000|2022-06-02 03:30:50|12553.8|12551.8|12554.2|12552.2|12554.5|12552.5|12553.8|12551.8|0
1654140660000|2022-06-02 03:31:00|12554.1|12552.1|12552.6|12550.6|12554.1|12552.1|12552.5|12550.5|5
1654140670000|2022-06-02 03:31:10|12552.7|12550.7|12553.2|12551.2|12553.8|12551.8|12552.7|12550.7|17
1654140680000|2022-06-02 03:31:20|12553.1|12551.1|12553|12551|12553.1|12551.1|12553|12551|0
1654140690000|2022-06-02 03:31:30|12551.5|12549.5|12551.6|12549.6|12551.8|12549.8|12551.2|12549.2|4
1654140700000|2022-06-02 03:31:40|12551.5|12549.5|12551.3|12549.3|12551.7|12549.7|12551.1|12549.1|1
1654140710000|2022-06-02 03:31:50|12551.5|12549.5|12552.3|12550.3|12552.5|12550.5|12551.3|12549.3|10
1654140720000|2022-06-02 03:32:00|12552.2|12550.2|12551.2|12549.2|12552.3|12550.3|12551.2|12549.2|2
1654140730000|2022-06-02 03:32:10|12551.1|12549.1|12550|12548|12551.5|12549.5|12550|12548|9
1654140740000|2022-06-02 03:32:20|12549.8|12547.8|12550.2|12548.2|12550.2|12548.2|12549.3|12547.3|3
1654140750000|2022-06-02 03:32:30|12550.1|12548.1|12548.1|12546.1|12550.6|12548.6|12548.1|12546.1|22
1654140760000|2022-06-02 03:32:40|12548|12546|12548.1|12546.1|12548.5|12546.5|12546.5|12544.5|32
1654140770000|2022-06-02 03:32:50|12548.5|12546.5|12549.1|12547.1|12550.3|12548.3|12548.5|12546.5|1
1654140780000|2022-06-02 03:33:00|12549.2|12547.2|12550.2|12548.2|12550.6|12548.6|12549.2|12547.2|4
1654140790000|2022-06-02 03:33:10|12550.1|12548.1|12551.5|12549.5|12552.6|12550.6|12550|12548|11
1654140800000|2022-06-02 03:33:20|12551.3|12549.3|12549.7|12547.7|12551.5|12549.5|12549.7|12547.7|1
1654140810000|2022-06-02 03:33:30|12549.6|12547.6|12550.1|12548.1|12550.5|12548.5|12549.5|12547.5|3
1654140820000|2022-06-02 03:33:40|12550.2|12548.2|12551|12549|12551.6|12549.6|12550.2|12548.2|1
1654140830000|2022-06-02 03:33:50|12550.8|12548.8|12550.8|12548.8|12550.8|12548.8|12549.8|12547.8|1
1654140840000|2022-06-02 03:34:00|12550.7|12548.7|12549.1|12547.1|12550.7|12548.7|12547.8|12545.8|4
1654140850000|2022-06-02 03:34:10|12550.1|12548.1|12550.1|12548.1|12550.5|12548.5|12549.7|12547.7|0
1654140860000|2022-06-02 03:34:20|12550|12548|12550|12548|12550.1|12548.1|12549.6|12547.6|1
1654140870000|2022-06-02 03:34:30|12550.1|12548.1|12549.1|12547.1|12550.1|12548.1|12548.8|12546.8|3
1654140880000|2022-06-02 03:34:40|12549.2|12547.2|12549.8|12547.8|12549.8|12547.8|12549.2|12547.2|1
1654140890000|2022-06-02 03:34:50|12549.7|12547.7|12549.6|12547.6|12550.6|12548.6|12549.6|12547.6|2
1654140900000|2022-06-02 03:35:00|12549.7|12547.7|12549.3|12547.3|12550.2|12548.2|12549.3|12547.3|2
1654140910000|2022-06-02 03:35:10|12549.1|12547.1|12549.1|12547.1|12549.2|12547.2|12548.1|12546.1|8
1654140920000|2022-06-02 03:35:20|12549.2|12547.2|12549.8|12547.8|12549.8|12547.8|12549.2|12547.2|0
1654140930000|2022-06-02 03:35:30|12549.7|12547.7|12550|12548|12550.1|12548.1|12547.8|12545.8|1
1654140940000|2022-06-02 03:35:40|12549.8|12547.8|12550|12548|12550.1|12548.1|12549.8|12547.8|2
1654140950000|2022-06-02 03:35:50|12549.8|12547.8|12548.3|12546.3|12549.8|12547.8|12547.5|12545.5|8
1654140960000|2022-06-02 03:36:00|12548.2|12546.2|12547.7|12545.7|12548.2|12546.2|12547.7|12545.7|2
1654140970000|2022-06-02 03:36:10|12547.8|12545.8|12544.1|12542.1|12548.3|12546.3|12544|12542|15
1654140980000|2022-06-02 03:36:20|12543.7|12541.7|12545|12543|12545.6|12543.6|12543.5|12541.5|12
1654140990000|2022-06-02 03:36:30|12544.8|12542.8|12544.2|12542.2|12545.1|12543.1|12543.7|12541.7|5
1654141000000|2022-06-02 03:36:40|12544.1|12542.1|12543.7|12541.7|12544.8|12542.8|12543.7|12541.7|8
1654141010000|2022-06-02 03:36:50|12543.6|12541.6|12545.2|12543.2|12545.2|12543.2|12543.6|12541.6|17
1654141020000|2022-06-02 03:37:00|12545.1|12543.1|12543.3|12541.3|12545.6|12543.6|12543.1|12541.1|11
1654141030000|2022-06-02 03:37:10|12543.2|12541.2|12543.6|12541.6|12543.7|12541.7|12541.7|12539.7|11
1654141040000|2022-06-02 03:37:20|12543.3|12541.3|12542.2|12540.2|12543.3|12541.3|12541.7|12539.7|2
1654141050000|2022-06-02 03:37:30|12542.3|12540.3|12542.2|12540.2|12542.3|12540.3|12540.7|12538.7|9
1654141060000|2022-06-02 03:37:40|12542.3|12540.3|12545|12543|12545|12543|12542.3|12540.3|24
1654141070000|2022-06-02 03:37:50|12544.8|12542.8|12545.2|12543.2|12545.6|12543.6|12544.3|12542.3|7
1654141080000|2022-06-02 03:38:00|12545.3|12543.3|12545.5|12543.5|12546.5|12544.5|12544.3|12542.3|8
1654141090000|2022-06-02 03:38:10|12545.3|12543.3|12544.8|12542.8|12545.8|12543.8|12544.5|12542.5|5
1654141100000|2022-06-02 03:38:20|12545|12543|12545.7|12543.7|12546.1|12544.1|12545|12543|4
1654141110000|2022-06-02 03:38:30|12545.8|12543.8|12545.7|12543.7|12547.3|12545.3|12545.7|12543.7|15
1654141120000|2022-06-02 03:38:40|12545.6|12543.6|12546.1|12544.1|12546.1|12544.1|12545.5|12543.5|4
1654141130000|2022-06-02 03:38:50|12546.2|12544.2|12546|12544|12546.3|12544.3|12546|12544|1
1654141140000|2022-06-02 03:39:00|12546.1|12544.1|12547|12545|12547.3|12545.3|12545.7|12543.7|5
1654141150000|2022-06-02 03:39:10|12546.8|12544.8|12545.5|12543.5|12547.8|12545.8|12545.5|12543.5|6
1654141160000|2022-06-02 03:39:20|12545.6|12543.6|12546|12544|12547.3|12545.3|12545.5|12543.5|32
1654141170000|2022-06-02 03:39:30|12546.1|12544.1|12547|12545|12547.5|12545.5|12546|12544|5
1654141180000|2022-06-02 03:39:40|12547.1|12545.1|12548.8|12546.8|12549.1|12547.1|12547|12545|4
1654141190000|2022-06-02 03:39:50|12548.7|12546.7|12549.7|12547.7|12549.7|12547.7|12548.5|12546.5|3
1654141200000|2022-06-02 03:40:00|12549.6|12547.6|12549.3|12547.3|12551.3|12549.3|12549.3|12547.3|18
1654141210000|2022-06-02 03:40:10|12549.5|12547.5|12551.2|12549.2|12551.3|12549.3|12549|12547|18
1654141220000|2022-06-02 03:40:20|12551.1|12549.1|12550.6|12548.6|12551.2|12549.2|12550|12548|8
1654141230000|2022-06-02 03:40:30|12550.5|12548.5|12551.6|12549.6|12552.2|12550.2|12550.5|12548.5|3
1654141240000|2022-06-02 03:40:40|12551.7|12549.7|12552.5|12550.5|12552.6|12550.6|12551.2|12549.2|9
1654141250000|2022-06-02 03:40:50|12552.6|12550.6|12553|12551|12554.1|12552.1|12552.5|12550.5|20
1654141260000|2022-06-02 03:41:00|12552.6|12550.6|12553.5|12551.5|12553.6|12551.6|12552.5|12550.5|9
1654141270000|2022-06-02 03:41:10|12553.6|12551.6|12554.3|12552.3|12554.5|12552.5|12553.6|12551.6|9
1654141280000|2022-06-02 03:41:20|12554.5|12552.5|12554|12552|12554.5|12552.5|12553.6|12551.6|11
1654141290000|2022-06-02 03:41:30|12554.1|12552.1|12554.6|12552.6|12555|12553|12553.8|12551.8|3
1654141300000|2022-06-02 03:41:40|12554.5|12552.5|12554.3|12552.3|12554.7|12552.7|12553.6|12551.6|7
1654141310000|2022-06-02 03:41:50|12554.5|12552.5|12555.8|12553.8|12556.2|12554.2|12554.1|12552.1|54
1654141320000|2022-06-02 03:42:00|12556|12554|12556.1|12554.1|12556.5|12554.5|12555|12553|21
1654141330000|2022-06-02 03:42:10|12556.3|12554.3|12558.7|12556.7|12559.1|12557.1|12556.1|12554.1|52
1654141340000|2022-06-02 03:42:20|12558.8|12556.8|12558.2|12556.2|12559.5|12557.5|12557.7|12555.7|36
1654141350000|2022-06-02 03:42:30|12558.3|12556.3|12555|12553|12558.3|12556.3|12555|12553|8
1654141360000|2022-06-02 03:42:40|12554.8|12552.8|12556.1|12554.1|12556.5|12554.5|12554.5|12552.5|24
1654141370000|2022-06-02 03:42:50|12556.2|12554.2|12556|12554|12556.3|12554.3|12556|12554|7
1654141380000|2022-06-02 03:43:00|12555.8|12553.8|12555.2|12553.2|12556|12554|12555.1|12553.1|2
1654141390000|2022-06-02 03:43:10|12555.3|12553.3|12555.5|12553.5|12556.1|12554.1|12555.2|12553.2|8
1654141400000|2022-06-02 03:43:20|12555.6|12553.6|12554|12552|12555.7|12553.7|12552.8|12550.8|43
1654141410000|2022-06-02 03:43:30|12553.8|12551.8|12552.6|12550.6|12553.8|12551.8|12552|12550|2
1654141420000|2022-06-02 03:43:40|12552.7|12550.7|12551.8|12549.8|12552.8|12550.8|12551.7|12549.7|4
1654141430000|2022-06-02 03:43:50|12552|12550|12553|12551|12554|12552|12552|12550|7
1654141440000|2022-06-02 03:44:00|12552.7|12550.7|12553.3|12551.3|12553.3|12551.3|12552.6|12550.6|6
1654141450000|2022-06-02 03:44:10|12553.2|12551.2|12551.7|12549.7|12553.3|12551.3|12551|12549|5
1654141460000|2022-06-02 03:44:20|12551.8|12549.8|12551.6|12549.6|12552|12550|12551.2|12549.2|1
1654141470000|2022-06-02 03:44:30|12551.5|12549.5|12552|12550|12552.2|12550.2|12551.5|12549.5|1
1654141480000|2022-06-02 03:44:40|12551.8|12549.8|12551.7|12549.7|12552|12550|12551.3|12549.3|1
1654141490000|2022-06-02 03:44:50|12551.8|12549.8|12552.2|12550.2|12552.2|12550.2|12551.8|12549.8|0
1654141500000|2022-06-02 03:45:00|12552.5|12550.5|12551.7|12549.7|12552.5|12550.5|12551.7|12549.7|2
1654141510000|2022-06-02 03:45:10|12551.8|12549.8|12552|12550|12552.2|12550.2|12551.3|12549.3|2
1654141520000|2022-06-02 03:45:20|12552.1|12550.1|12550.7|12548.7|12552.8|12550.8|12550.6|12548.6|7
1654141530000|2022-06-02 03:45:30|12550.8|12548.8|12550.2|12548.2|12551.2|12549.2|12549.6|12547.6|5
1654141540000|2022-06-02 03:45:40|12550.3|12548.3|12548.2|12546.2|12550.5|12548.5|12548.2|12546.2|16
1654141550000|2022-06-02 03:45:50|12548.1|12546.1|12548.5|12546.5|12548.8|12546.8|12548.1|12546.1|4
1654141560000|2022-06-02 03:46:00|12548.3|12546.3|12547.7|12545.7|12548.3|12546.3|12547.2|12545.2|5
1654141570000|2022-06-02 03:46:10|12547.6|12545.6|12548|12546|12548.8|12546.8|12547.5|12545.5|6
1654141580000|2022-06-02 03:46:20|12548.1|12546.1|12549|12547|12549.2|12547.2|12548.1|12546.1|1
1654141590000|2022-06-02 03:46:30|12549.1|12547.1|12549.6|12547.6|12549.7|12547.7|12549.1|12547.1|5
1654141600000|2022-06-02 03:46:40|12549.7|12547.7|12552.3|12550.3|12552.3|12550.3|12549.6|12547.6|6
1654141610000|2022-06-02 03:46:50|12552.2|12550.2|12553.6|12551.6|12553.7|12551.7|12552.2|12550.2|6
1654141620000|2022-06-02 03:47:00|12553.7|12551.7|12553.6|12551.6|12554|12552|12553.6|12551.6|3
1654141630000|2022-06-02 03:47:10|12553.7|12551.7|12553.2|12551.2|12554.1|12552.1|12552.7|12550.7|6
1654141640000|2022-06-02 03:47:20|12552.8|12550.8|12553.6|12551.6|12554.2|12552.2|12552.8|12550.8|5
1654141650000|2022-06-02 03:47:30|12553.7|12551.7|12553.3|12551.3|12554.1|12552.1|12553.3|12551.3|5
1654141660000|2022-06-02 03:47:40|12553.5|12551.5|12553.7|12551.7|12554.1|12552.1|12553|12551|6
1654141670000|2022-06-02 03:47:50|12553.8|12551.8|12553.5|12551.5|12554|12552|12553.2|12551.2|1
1654141680000|2022-06-02 03:48:00|12553.3|12551.3|12553.5|12551.5|12553.8|12551.8|12553.3|12551.3|1
1654141690000|2022-06-02 03:48:10|12553.6|12551.6|12553.5|12551.5|12553.7|12551.7|12553.5|12551.5|0
1654141700000|2022-06-02 03:48:20|12553.6|12551.6|12553.7|12551.7|12554.2|12552.2|12553.3|12551.3|5
1654141710000|2022-06-02 03:48:30|12553.8|12551.8|12555.8|12553.8|12556.2|12554.2|12553.8|12551.8|9
1654141720000|2022-06-02 03:48:40|12555.7|12553.7|12554.6|12552.6|12555.7|12553.7|12554.3|12552.3|2
1654141730000|2022-06-02 03:48:50|12554.7|12552.7|12555|12553|12555|12553|12554.7|12552.7|3
1654141740000|2022-06-02 03:49:00|12555.2|12553.2|12555.7|12553.7|12555.7|12553.7|12555|12553|4
1654141750000|2022-06-02 03:49:10|12555.8|12553.8|12556.3|12554.3|12556.6|12554.6|12555.5|12553.5|15
1654141760000|2022-06-02 03:49:20|12556.5|12554.5|12556.2|12554.2|12556.8|12554.8|12555.8|12553.8|7
1654141770000|2022-06-02 03:49:30|12556.3|12554.3|12556|12554|12556.5|12554.5|12555.5|12553.5|13
1654141780000|2022-06-02 03:49:40|12556.1|12554.1|12556.2|12554.2|12556.6|12554.6|12556.1|12554.1|0
1654141790000|2022-06-02 03:49:50|12556.3|12554.3|12557.2|12555.2|12557.2|12555.2|12555.6|12553.6|21
1654141800000|2022-06-02 03:50:00|12556.8|12554.8|12557.8|12555.8|12558.2|12556.2|12556.2|12554.2|63
1654141810000|2022-06-02 03:50:10|12557.5|12555.5|12557.2|12555.2|12557.8|12555.8|12557|12555|4
1654141820000|2022-06-02 03:50:20|12557.3|12555.3|12557.2|12555.2|12557.7|12555.7|12557.1|12555.1|4
1654141830000|2022-06-02 03:50:30|12557.1|12555.1|12555.7|12553.7|12557.1|12555.1|12555.6|12553.6|9
1654141840000|2022-06-02 03:50:40|12555.1|12553.1|12555.2|12553.2|12555.5|12553.5|12554.7|12552.7|5
1654141850000|2022-06-02 03:50:50|12556.6|12554.6|12557.5|12555.5|12557.5|12555.5|12556.6|12554.6|16
1654141860000|2022-06-02 03:51:00|12557.3|12555.3|12556.1|12554.1|12557.5|12555.5|12556.1|12554.1|9
1654141870000|2022-06-02 03:51:10|12556|12554|12557.5|12555.5|12558.5|12556.5|12555.7|12553.7|5
1654141880000|2022-06-02 03:51:20|12557|12555|12556.1|12554.1|12557.2|12555.2|12555.6|12553.6|18
1654141890000|2022-06-02 03:51:30|12556.2|12554.2|12556.3|12554.3|12556.3|12554.3|12556|12554|0
1654141900000|2022-06-02 03:51:40|12556.2|12554.2|12556.2|12554.2|12556.5|12554.5|12555.6|12553.6|7
1654141910000|2022-06-02 03:51:50|12556.5|12554.5|12556|12554|12556.5|12554.5|12555.7|12553.7|0
1654141920000|2022-06-02 03:52:00|12556.1|12554.1|12558.2|12556.2|12558.6|12556.6|12556.1|12554.1|16
1654141930000|2022-06-02 03:52:10|12558.3|12556.3|12554.7|12552.7|12558.7|12556.7|12554.7|12552.7|17
1654141940000|2022-06-02 03:52:20|12555|12553|12554.7|12552.7|12556.1|12554.1|12554.6|12552.6|4
1654141950000|2022-06-02 03:52:30|12554.6|12552.6|12553.8|12551.8|12554.7|12552.7|12552|12550|25
1654141960000|2022-06-02 03:52:40|12554|12552|12553.5|12551.5|12554.1|12552.1|12553.5|12551.5|14
1654141970000|2022-06-02 03:52:50|12553.6|12551.6|12553.7|12551.7|12554.6|12552.6|12553.6|12551.6|4
1654141980000|2022-06-02 03:53:00|12553.6|12551.6|12554.7|12552.7|12554.7|12552.7|12553.3|12551.3|5
1654141990000|2022-06-02 03:53:10|12555.2|12553.2|12555.6|12553.6|12556.1|12554.1|12555.1|12553.1|35
1654142000000|2022-06-02 03:53:20|12554.2|12552.2|12554.7|12552.7|12555.2|12553.2|12553.8|12551.8|9
1654142010000|2022-06-02 03:53:30|12554.6|12552.6|12553.7|12551.7|12554.6|12552.6|12553.5|12551.5|7
1654142020000|2022-06-02 03:53:40|12553.8|12551.8|12553.7|12551.7|12553.8|12551.8|12553.6|12551.6|0
1654142030000|2022-06-02 03:53:50|12553.8|12551.8|12553.7|12551.7|12553.8|12551.8|12553.6|12551.6|0
1654142040000|2022-06-02 03:54:00|12554.1|12552.1|12553.7|12551.7|12554.5|12552.5|12553.6|12551.6|4
1654142050000|2022-06-02 03:54:10|12553.6|12551.6|12552.6|12550.6|12553.7|12551.7|12552|12550|18
1654142060000|2022-06-02 03:54:20|12552.7|12550.7|12554|12552|12554.1|12552.1|12552.7|12550.7|2
1654142070000|2022-06-02 03:54:30|12554.1|12552.1|12554|12552|12554.7|12552.7|12553.7|12551.7|5
1654142080000|2022-06-02 03:54:40|12553.7|12551.7|12553.6|12551.6|12553.7|12551.7|12553.2|12551.2|3
1654142090000|2022-06-02 03:54:50|12553.8|12551.8|12553.5|12551.5|12554.1|12552.1|12553.3|12551.3|3
1654142100000|2022-06-02 03:55:00|12553.3|12551.3|12552.6|12550.6|12553.8|12551.8|12552.6|12550.6|3
1654142110000|2022-06-02 03:55:10|12552.7|12550.7|12552.8|12550.8|12553.1|12551.1|12552.3|12550.3|5
1654142120000|2022-06-02 03:55:20|12552.7|12550.7|12552.6|12550.6|12552.7|12550.7|12552.6|12550.6|2
1654142130000|2022-06-02 03:55:30|12552.3|12550.3|12553.2|12551.2|12553.2|12551.2|12552.2|12550.2|3
1654142140000|2022-06-02 03:55:40|12554|12552|12554.1|12552.1|12554.3|12552.3|12554|12552|7
1654142150000|2022-06-02 03:55:50|12554|12552|12555|12553|12555.1|12553.1|12554|12552|4
1654142160000|2022-06-02 03:56:00|12555.1|12553.1|12554.5|12552.5|12555.1|12553.1|12554.1|12552.1|1
1654142170000|2022-06-02 03:56:10|12554.6|12552.6|12554.8|12552.8|12554.8|12552.8|12554.5|12552.5|0
1654142180000|2022-06-02 03:56:20|12554.7|12552.7|12554.2|12552.2|12554.7|12552.7|12554.2|12552.2|1
1654142190000|2022-06-02 03:56:30|12554.1|12552.1|12554|12552|12554.5|12552.5|12553.8|12551.8|1
1654142200000|2022-06-02 03:56:40|12554.1|12552.1|12554.7|12552.7|12554.7|12552.7|12554.1|12552.1|0
1654142210000|2022-06-02 03:56:50|12555.1|12553.1|12555.2|12553.2|12555.2|12553.2|12554.5|12552.5|5
1654142220000|2022-06-02 03:57:00|12555.1|12553.1|12554.1|12552.1|12556|12554|12554.1|12552.1|19
1654142230000|2022-06-02 03:57:10|12554.2|12552.2|12553|12551|12554.2|12552.2|12552.6|12550.6|2
1654142240000|2022-06-02 03:57:20|12553.1|12551.1|12555.3|12553.3|12555.7|12553.7|12553.1|12551.1|6
1654142250000|2022-06-02 03:57:30|12554.5|12552.5|12556.2|12554.2|12556.2|12554.2|12553.8|12551.8|15
1654142260000|2022-06-02 03:57:40|12556.7|12554.7|12555.2|12553.2|12556.8|12554.8|12555.1|12553.1|8
1654142270000|2022-06-02 03:57:50|12555.3|12553.3|12556.3|12554.3|12556.8|12554.8|12555.2|12553.2|5
1654142280000|2022-06-02 03:58:00|12556|12554|12555.7|12553.7|12556.8|12554.8|12555.7|12553.7|4
1654142290000|2022-06-02 03:58:10|12555.8|12553.8|12556.8|12554.8|12558|12556|12555.7|12553.7|28
1654142300000|2022-06-02 03:58:20|12557|12555|12555.1|12553.1|12557.5|12555.5|12555.1|12553.1|23
1654142310000|2022-06-02 03:58:30|12555|12553|12555.6|12553.6|12555.7|12553.7|12554.3|12552.3|14
1654142320000|2022-06-02 03:58:40|12555.7|12553.7|12557|12555|12557.5|12555.5|12555.5|12553.5|14
1654142330000|2022-06-02 03:58:50|12556.7|12554.7|12557|12555|12557|12555|12556.7|12554.7|6
1654142340000|2022-06-02 03:59:00|12557.1|12555.1|12557|12555|12557.1|12555.1|12557|12555|0
1654142350000|2022-06-02 03:59:10|12557.1|12555.1|12557.1|12555.1|12557.1|12555.1|12557.1|12555.1|0
1654142360000|2022-06-02 03:59:20|12557.2|12555.2|12557.5|12555.5|12557.6|12555.6|12556.1|12554.1|12
1654142370000|2022-06-02 03:59:30|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|0
1654142380000|2022-06-02 03:59:40|12557.5|12555.5|12557|12555|12558.1|12556.1|12556.7|12554.7|14
1654142390000|2022-06-02 03:59:50|12556.8|12554.8|12557.5|12555.5|12557.5|12555.5|12556.2|12554.2|9
1654142400000|2022-06-02 04:00:00|12557.1|12555.1|12556.6|12554.6|12558.8|12556.8|12556|12554|37
1654142410000|2022-06-02 04:00:10|12557|12555|12556.5|12554.5|12557.6|12555.6|12556.5|12554.5|8
1654142420000|2022-06-02 04:00:20|12556.6|12554.6|12556.7|12554.7|12557.3|12555.3|12556.5|12554.5|4
1654142430000|2022-06-02 04:00:30|12556.8|12554.8|12558.7|12556.7|12560|12558|12556.8|12554.8|39
1654142440000|2022-06-02 04:00:40|12558.6|12556.6|12557.6|12555.6|12558.6|12556.6|12556.7|12554.7|11
1654142450000|2022-06-02 04:00:50|12557.7|12555.7|12557|12555|12558.1|12556.1|12557|12555|5
1654142460000|2022-06-02 04:01:00|12556.3|12554.3|12555.1|12553.1|12556.5|12554.5|12555.1|12553.1|6
1654142470000|2022-06-02 04:01:10|12555.2|12553.2|12557|12555|12557|12555|12555.1|12553.1|4
1654142480000|2022-06-02 04:01:20|12557.1|12555.1|12555.6|12553.6|12557.3|12555.3|12555.6|12553.6|3
1654142490000|2022-06-02 04:01:30|12554.7|12552.7|12555|12553|12555.1|12553.1|12553.6|12551.6|9
1654142500000|2022-06-02 04:01:40|12554.8|12552.8|12554.7|12552.7|12554.8|12552.8|12554.6|12552.6|0
1654142510000|2022-06-02 04:01:50|12554.5|12552.5|12554.5|12552.5|12554.7|12552.7|12554.3|12552.3|3
1654142520000|2022-06-02 04:02:00|12554.3|12552.3|12554.5|12552.5|12554.6|12552.6|12554.3|12552.3|0
1654142530000|2022-06-02 04:02:10|12554.3|12552.3|12554.2|12552.2|12554.6|12552.6|12554.1|12552.1|4
1654142540000|2022-06-02 04:02:20|12554.3|12552.3|12554.5|12552.5|12554.6|12552.6|12554.2|12552.2|1
1654142560000|2022-06-02 04:02:40|12554.3|12552.3|12554.7|12552.7|12555|12553|12554.3|12552.3|1
1654142570000|2022-06-02 04:02:50|12554.8|12552.8|12555.1|12553.1|12555.6|12553.6|12554.8|12552.8|2
1654142580000|2022-06-02 04:03:00|12555|12553|12554.5|12552.5|12555|12553|12554.5|12552.5|0
1654142590000|2022-06-02 04:03:10|12554.6|12552.6|12554.7|12552.7|12554.8|12552.8|12554.3|12552.3|2
1654142600000|2022-06-02 04:03:20|12554.3|12552.3|12554.2|12552.2|12555.1|12553.1|12553.8|12551.8|4
1654142610000|2022-06-02 04:03:30|12554.1|12552.1|12553.6|12551.6|12554.1|12552.1|12553.6|12551.6|0
1654142620000|2022-06-02 04:03:40|12553.5|12551.5|12552.2|12550.2|12553.5|12551.5|12552.2|12550.2|14
1654142630000|2022-06-02 04:03:50|12552.3|12550.3|12553.3|12551.3|12553.3|12551.3|12552.3|12550.3|2
1654142640000|2022-06-02 04:04:00|12553.2|12551.2|12554.5|12552.5|12554.5|12552.5|12553.2|12551.2|4
1654142650000|2022-06-02 04:04:10|12554.3|12552.3|12555.3|12553.3|12555.3|12553.3|12554.2|12552.2|2
1654142660000|2022-06-02 04:04:20|12555.2|12553.2|12555.1|12553.1|12555.8|12553.8|12555|12553|2
1654142670000|2022-06-02 04:04:30|12555|12553|12555.3|12553.3|12555.6|12553.6|12555|12553|4
1654142680000|2022-06-02 04:04:40|12555.2|12553.2|12555.1|12553.1|12555.2|12553.2|12555.1|12553.1|0
1654142690000|2022-06-02 04:04:50|12555|12553|12555|12553|12555.1|12553.1|12555|12553|0
1654142700000|2022-06-02 04:05:00|12554.8|12552.8|12555.6|12553.6|12555.7|12553.7|12554.2|12552.2|2
1654142710000|2022-06-02 04:05:10|12555.5|12553.5|12554.6|12552.6|12555.5|12553.5|12554.6|12552.6|1
1654142720000|2022-06-02 04:05:20|12554.5|12552.5|12554.8|12552.8|12555.1|12553.1|12554.5|12552.5|2
1654142730000|2022-06-02 04:05:30|12555|12553|12555.6|12553.6|12555.6|12553.6|12554.8|12552.8|3
1654142740000|2022-06-02 04:05:40|12555.7|12553.7|12555.6|12553.6|12555.7|12553.7|12555.5|12553.5|1
1654142750000|2022-06-02 04:05:50|12555.7|12553.7|12555.7|12553.7|12555.8|12553.8|12555.3|12553.3|1
1654142760000|2022-06-02 04:06:00|12555.8|12553.8|12556.7|12554.7|12557.1|12555.1|12555.8|12553.8|2
1654142770000|2022-06-02 04:06:10|12556.8|12554.8|12558|12556|12558|12556|12556.8|12554.8|7
1654142780000|2022-06-02 04:06:20|12557.8|12555.8|12557.1|12555.1|12557.8|12555.8|12556.1|12554.1|2
1654142790000|2022-06-02 04:06:30|12557|12555|12557|12555|12557.3|12555.3|12556.5|12554.5|1
1654142800000|2022-06-02 04:06:40|12556.8|12554.8|12556.7|12554.7|12556.8|12554.8|12556.6|12554.6|1
1654142810000|2022-06-02 04:06:50|12556.6|12554.6|12556.5|12554.5|12556.8|12554.8|12556.2|12554.2|1
1654142830000|2022-06-02 04:07:10|12556.3|12554.3|12556.2|12554.2|12556.3|12554.3|12556.1|12554.1|0
1654142850000|2022-06-02 04:07:30|12554.8|12552.8|12555.1|12553.1|12555.2|12553.2|12554.1|12552.1|7
1654142860000|2022-06-02 04:07:40|12555|12553|12557.1|12555.1|12557.2|12555.2|12554.2|12552.2|7
1654142870000|2022-06-02 04:07:50|12557.2|12555.2|12556.2|12554.2|12557.3|12555.3|12556.2|12554.2|5
1654142880000|2022-06-02 04:08:00|12556.3|12554.3|12556|12554|12556.6|12554.6|12556|12554|0
1654142890000|2022-06-02 04:08:10|12555.8|12553.8|12555.8|12553.8|12556.5|12554.5|12555.7|12553.7|3
1654142900000|2022-06-02 04:08:20|12556|12554|12555.5|12553.5|12556.5|12554.5|12555.5|12553.5|3
1654142910000|2022-06-02 04:08:30|12555.6|12553.6|12555.5|12553.5|12555.7|12553.7|12555.3|12553.3|0
1654142920000|2022-06-02 04:08:40|12555.1|12553.1|12555.2|12553.2|12555.3|12553.3|12555.1|12553.1|1
1654142930000|2022-06-02 04:08:50|12555.3|12553.3|12555.5|12553.5|12555.6|12553.6|12555|12553|1
1654142940000|2022-06-02 04:09:00|12555.3|12553.3|12554.5|12552.5|12555.5|12553.5|12554.5|12552.5|0
1654142950000|2022-06-02 04:09:10|12554.6|12552.6|12553.5|12551.5|12554.7|12552.7|12553.5|12551.5|4
1654142960000|2022-06-02 04:09:20|12553.3|12551.3|12553.2|12551.2|12553.7|12551.7|12553.2|12551.2|2
1654142970000|2022-06-02 04:09:30|12553.3|12551.3|12551|12549|12553.3|12551.3|12550.7|12548.7|29
1654142980000|2022-06-02 04:09:40|12551.2|12549.2|12551.1|12549.1|12551.8|12549.8|12551|12549|8
1654142990000|2022-06-02 04:09:50|12550.8|12548.8|12551.7|12549.7|12552.1|12550.1|12550.8|12548.8|1
1654143000000|2022-06-02 04:10:00|12551.8|12549.8|12552.7|12550.7|12552.7|12550.7|12551.5|12549.5|8
1654143010000|2022-06-02 04:10:10|12552.8|12550.8|12554.3|12552.3|12554.3|12552.3|12552.7|12550.7|14
1654143020000|2022-06-02 04:10:20|12554.2|12552.2|12552.7|12550.7|12554.5|12552.5|12552.7|12550.7|5
1654143030000|2022-06-02 04:10:30|12552.8|12550.8|12553.2|12551.2|12554|12552|12552.6|12550.6|7
1654143040000|2022-06-02 04:10:40|12553.5|12551.5|12555.1|12553.1|12555.1|12553.1|12553.1|12551.1|6
1654143050000|2022-06-02 04:10:50|12555|12553|12554.2|12552.2|12555.3|12553.3|12554.2|12552.2|10
1654143060000|2022-06-02 04:11:00|12554.1|12552.1|12553.1|12551.1|12554.1|12552.1|12551.2|12549.2|14
1654143070000|2022-06-02 04:11:10|12553|12551|12553|12551|12553.1|12551.1|12552.7|12550.7|1
1654143080000|2022-06-02 04:11:20|12553.5|12551.5|12555|12553|12555|12553|12553|12551|9
1654143090000|2022-06-02 04:11:30|12555.1|12553.1|12554.2|12552.2|12555.7|12553.7|12554.2|12552.2|6
1654143100000|2022-06-02 04:11:40|12554.5|12552.5|12555.2|12553.2|12555.5|12553.5|12554.5|12552.5|0
1654143110000|2022-06-02 04:11:50|12555.1|12553.1|12555.5|12553.5|12555.6|12553.6|12555|12553|2
1654143120000|2022-06-02 04:12:00|12555.6|12553.6|12555.7|12553.7|12555.8|12553.8|12555.6|12553.6|2
1654143130000|2022-06-02 04:12:10|12555.6|12553.6|12555.6|12553.6|12555.6|12553.6|12555.6|12553.6|1
1654143140000|2022-06-02 04:12:20|12555.5|12553.5|12554.1|12552.1|12555.5|12553.5|12554.1|12552.1|6
1654143150000|2022-06-02 04:12:30|12553.6|12551.6|12554.5|12552.5|12554.5|12552.5|12553.1|12551.1|17
1654143160000|2022-06-02 04:12:40|12554.7|12552.7|12555|12553|12555|12553|12553.5|12551.5|4
1654143170000|2022-06-02 04:12:50|12555.1|12553.1|12555.3|12553.3|12555.7|12553.7|12554.5|12552.5|2
1654143180000|2022-06-02 04:13:00|12555.2|12553.2|12555.2|12553.2|12555.3|12553.3|12554.7|12552.7|1
1654143190000|2022-06-02 04:13:10|12555.3|12553.3|12556.1|12554.1|12556.6|12554.6|12555.3|12553.3|2
1654143200000|2022-06-02 04:13:20|12556|12554|12556|12554|12556|12554|12556|12554|0
1654143210000|2022-06-02 04:13:30|12555.5|12553.5|12555|12553|12555.7|12553.7|12555|12553|5
1654143220000|2022-06-02 04:13:40|12555.1|12553.1|12554.7|12552.7|12555.1|12553.1|12554.6|12552.6|1
1654143230000|2022-06-02 04:13:50|12554.6|12552.6|12554|12552|12554.6|12552.6|12553.8|12551.8|0
1654143240000|2022-06-02 04:14:00|12553.8|12551.8|12552.7|12550.7|12553.8|12551.8|12552.6|12550.6|1
1654143250000|2022-06-02 04:14:10|12552.8|12550.8|12552.2|12550.2|12552.8|12550.8|12552.2|12550.2|8
1654143260000|2022-06-02 04:14:20|12552.3|12550.3|12552.2|12550.2|12553|12551|12552.2|12550.2|1
1654143270000|2022-06-02 04:14:30|12552.3|12550.3|12551.7|12549.7|12552.6|12550.6|12551.7|12549.7|1
1654143280000|2022-06-02 04:14:40|12551.6|12549.6|12552|12550|12552.2|12550.2|12551.6|12549.6|9
1654143290000|2022-06-02 04:14:50|12552.1|12550.1|12553.7|12551.7|12553.7|12551.7|12552|12550|12
1654143300000|2022-06-02 04:15:00|12553.6|12551.6|12554.1|12552.1|12554.1|12552.1|12552.7|12550.7|3
1654143310000|2022-06-02 04:15:10|12554|12552|12554.1|12552.1|12554.2|12552.2|12553.6|12551.6|2
1654143320000|2022-06-02 04:15:20|12554.2|12552.2|12555.5|12553.5|12555.6|12553.6|12554.2|12552.2|8
1654143330000|2022-06-02 04:15:30|12555.3|12553.3|12555.1|12553.1|12555.3|12553.3|12553.8|12551.8|10
1654143340000|2022-06-02 04:15:40|12555.5|12553.5|12553.6|12551.6|12555.8|12553.8|12552.8|12550.8|17
1654143350000|2022-06-02 04:15:50|12554.1|12552.1|12555.1|12553.1|12555.2|12553.2|12554.1|12552.1|9
1654143360000|2022-06-02 04:16:00|12555|12553|12554.3|12552.3|12555.1|12553.1|12554.3|12552.3|0
1654143370000|2022-06-02 04:16:10|12554.6|12552.6|12554.3|12552.3|12554.7|12552.7|12554.3|12552.3|1
1654143380000|2022-06-02 04:16:20|12554.2|12552.2|12553.6|12551.6|12554.2|12552.2|12553.6|12551.6|0
1654143390000|2022-06-02 04:16:30|12553.5|12551.5|12552.6|12550.6|12553.5|12551.5|12552.3|12550.3|10
1654143400000|2022-06-02 04:16:40|12553.1|12551.1|12553.7|12551.7|12554.2|12552.2|12552.6|12550.6|9
1654143410000|2022-06-02 04:16:50|12553.8|12551.8|12554|12552|12554.3|12552.3|12553.7|12551.7|0
1654143420000|2022-06-02 04:17:00|12553.8|12551.8|12553.6|12551.6|12553.8|12551.8|12553.6|12551.6|0
1654143430000|2022-06-02 04:17:10|12553.5|12551.5|12552.7|12550.7|12553.5|12551.5|12552.7|12550.7|5
1654143440000|2022-06-02 04:17:20|12552.6|12550.6|12553.5|12551.5|12553.5|12551.5|12551.8|12549.8|2
1654143450000|2022-06-02 04:17:30|12553.6|12551.6|12554.5|12552.5|12554.6|12552.6|12553.6|12551.6|4
1654143460000|2022-06-02 04:17:40|12554.6|12552.6|12554.5|12552.5|12554.6|12552.6|12554.2|12552.2|0
1654143470000|2022-06-02 04:17:50|12554.6|12552.6|12554.5|12552.5|12554.6|12552.6|12554|12552|2
1654143480000|2022-06-02 04:18:00|12554.3|12552.3|12554.1|12552.1|12554.5|12552.5|12554.1|12552.1|2
1654143490000|2022-06-02 04:18:10|12553.8|12551.8|12554.3|12552.3|12554.3|12552.3|12553.7|12551.7|0
1654143500000|2022-06-02 04:18:20|12554.5|12552.5|12555.5|12553.5|12555.6|12553.6|12554.5|12552.5|1
1654143510000|2022-06-02 04:18:30|12555.3|12553.3|12556.5|12554.5|12556.5|12554.5|12555.1|12553.1|1
1654143520000|2022-06-02 04:18:40|12556.6|12554.6|12557.1|12555.1|12557.1|12555.1|12556.5|12554.5|0
1654143530000|2022-06-02 04:18:50|12557.3|12555.3|12562|12560|12564|12562|12557.1|12555.1|84
1654143540000|2022-06-02 04:19:00|12561.8|12559.8|12560.8|12558.8|12562.1|12560.1|12560.7|12558.7|12
1654143550000|2022-06-02 04:19:10|12560.7|12558.7|12560.3|12558.3|12560.8|12558.8|12559.1|12557.1|8
1654143560000|2022-06-02 04:19:20|12560.5|12558.5|12560.5|12558.5|12560.6|12558.6|12560.2|12558.2|2
1654143570000|2022-06-02 04:19:30|12560.3|12558.3|12564.3|12562.3|12564.5|12562.5|12560.3|12558.3|23
1654143580000|2022-06-02 04:19:40|12564.2|12562.2|12564.1|12562.1|12564.8|12562.8|12563.7|12561.7|11
1654143590000|2022-06-02 04:19:50|12564|12562|12565.5|12563.5|12565.5|12563.5|12564|12562|6
1654143600000|2022-06-02 04:20:00|12564.7|12562.7|12563.5|12561.5|12564.7|12562.7|12563.5|12561.5|17
1654143610000|2022-06-02 04:20:10|12564.5|12562.5|12561.1|12559.1|12564.5|12562.5|12561.1|12559.1|19
1654143620000|2022-06-02 04:20:20|12561|12559|12560.5|12558.5|12561.1|12559.1|12560.1|12558.1|9
1654143630000|2022-06-02 04:20:30|12560.6|12558.6|12560.1|12558.1|12561.3|12559.3|12560.1|12558.1|9
1654143640000|2022-06-02 04:20:40|12560|12558|12560.7|12558.7|12560.7|12558.7|12559.5|12557.5|1
1654143650000|2022-06-02 04:20:50|12560.6|12558.6|12559.8|12557.8|12561.1|12559.1|12559.8|12557.8|4
1654143660000|2022-06-02 04:21:00|12560|12558|12561|12559|12561.1|12559.1|12560|12558|2
1654143670000|2022-06-02 04:21:10|12560.8|12558.8|12562|12560|12562.5|12560.5|12560.8|12558.8|9
1654143680000|2022-06-02 04:21:20|12562.1|12560.1|12561.8|12559.8|12562.5|12560.5|12561.8|12559.8|2
1654143690000|2022-06-02 04:21:30|12561.7|12559.7|12561.5|12559.5|12561.8|12559.8|12561.2|12559.2|3
1654143710000|2022-06-02 04:21:50|12561.3|12559.3|12561.3|12559.3|12561.5|12559.5|12561.3|12559.3|0
1654143720000|2022-06-02 04:22:00|12561.2|12559.2|12562.1|12560.1|12562.1|12560.1|12561.2|12559.2|3
1654143730000|2022-06-02 04:22:10|12561.2|12559.2|12560.7|12558.7|12561.2|12559.2|12560.5|12558.5|4
1654143740000|2022-06-02 04:22:20|12560.6|12558.6|12560.5|12558.5|12560.7|12558.7|12560.5|12558.5|1
1654143750000|2022-06-02 04:22:30|12560.6|12558.6|12560|12558|12561|12559|12559.6|12557.6|12
1654143760000|2022-06-02 04:22:40|12560.1|12558.1|12560.2|12558.2|12560.2|12558.2|12560.1|12558.1|0
1654143770000|2022-06-02 04:22:50|12560.1|12558.1|12559.6|12557.6|12560.1|12558.1|12559.5|12557.5|2
1654143780000|2022-06-02 04:23:00|12559.5|12557.5|12559.6|12557.6|12560|12558|12559|12557|3
1654143790000|2022-06-02 04:23:10|12559.5|12557.5|12559.6|12557.6|12559.7|12557.7|12559.2|12557.2|0
1654143800000|2022-06-02 04:23:20|12559.7|12557.7|12560|12558|12560.3|12558.3|12559.7|12557.7|1
1654143810000|2022-06-02 04:23:30|12560.1|12558.1|12560.5|12558.5|12560.5|12558.5|12560|12558|1
1654143820000|2022-06-02 04:23:40|12560.3|12558.3|12560|12558|12561.1|12559.1|12560|12558|4
1654143830000|2022-06-02 04:23:50|12559.8|12557.8|12560.6|12558.6|12560.6|12558.6|12559.7|12557.7|3
1654143840000|2022-06-02 04:24:00|12560.7|12558.7|12560.6|12558.6|12560.7|12558.7|12560.6|12558.6|0
1654143850000|2022-06-02 04:24:10|12560.7|12558.7|12560.7|12558.7|12560.7|12558.7|12560.6|12558.6|0
1654143860000|2022-06-02 04:24:20|12560.6|12558.6|12560.7|12558.7|12560.7|12558.7|12560.6|12558.6|0
1654143870000|2022-06-02 04:24:30|12560.8|12558.8|12561.5|12559.5|12561.8|12559.8|12560.8|12558.8|3
1654143880000|2022-06-02 04:24:40|12561.6|12559.6|12561.2|12559.2|12562.1|12560.1|12561.1|12559.1|3
1654143890000|2022-06-02 04:24:50|12558.7|12556.7|12559.7|12557.7|12560|12558|12558.2|12556.2|17
1654143900000|2022-06-02 04:25:00|12560.1|12558.1|12560.3|12558.3|12560.3|12558.3|12559.7|12557.7|2
1654143910000|2022-06-02 04:25:10|12560.2|12558.2|12559|12557|12560.3|12558.3|12558.8|12556.8|11
1654143920000|2022-06-02 04:25:20|12559.1|12557.1|12559.7|12557.7|12559.8|12557.8|12558.8|12556.8|4
1654143930000|2022-06-02 04:25:30|12559.5|12557.5|12558|12556|12559.5|12557.5|12558|12556|13
1654143940000|2022-06-02 04:25:40|12558.1|12556.1|12558.3|12556.3|12558.5|12556.5|12558.1|12556.1|6
1654143950000|2022-06-02 04:25:50|12558.6|12556.6|12558.7|12556.7|12558.8|12556.8|12558.6|12556.6|0
1654143960000|2022-06-02 04:26:00|12558.8|12556.8|12558.7|12556.7|12558.8|12556.8|12558.7|12556.7|2
1654143970000|2022-06-02 04:26:10|12558.5|12556.5|12558.8|12556.8|12558.8|12556.8|12558.2|12556.2|4
1654143980000|2022-06-02 04:26:20|12558.7|12556.7|12558.6|12556.6|12558.7|12556.7|12558.6|12556.6|1
1654143990000|2022-06-02 04:26:30|12558.5|12556.5|12558.6|12556.6|12558.6|12556.6|12558|12556|5
1654144000000|2022-06-02 04:26:40|12558.5|12556.5|12558.5|12556.5|12558.8|12556.8|12558.5|12556.5|2
1654144010000|2022-06-02 04:26:50|12558.6|12556.6|12558.7|12556.7|12558.7|12556.7|12558.6|12556.6|0
1654144020000|2022-06-02 04:27:00|12558.6|12556.6|12558.5|12556.5|12558.7|12556.7|12558.3|12556.3|6
1654144030000|2022-06-02 04:27:10|12558.6|12556.6|12558.5|12556.5|12558.8|12556.8|12558.3|12556.3|8
1654144040000|2022-06-02 04:27:20|12558.3|12556.3|12558.2|12556.2|12558.7|12556.7|12558.2|12556.2|3
1654144050000|2022-06-02 04:27:30|12558.3|12556.3|12559.8|12557.8|12559.8|12557.8|12558.3|12556.3|8
1654144060000|2022-06-02 04:27:40|12560|12558|12560.2|12558.2|12560.2|12558.2|12559.8|12557.8|1
1654144070000|2022-06-02 04:27:50|12560.3|12558.3|12560.2|12558.2|12560.3|12558.3|12560.2|12558.2|0
1654144080000|2022-06-02 04:28:00|12560.1|12558.1|12559|12557|12560.1|12558.1|12558.5|12556.5|9
1654144090000|2022-06-02 04:28:10|12559.1|12557.1|12559.2|12557.2|12559.5|12557.5|12559|12557|8
1654144100000|2022-06-02 04:28:20|12559.3|12557.3|12559.8|12557.8|12560.3|12558.3|12559.3|12557.3|0
1654144110000|2022-06-02 04:28:30|12559.7|12557.7|12559.7|12557.7|12560|12558|12559.5|12557.5|0
1654144120000|2022-06-02 04:28:40|12559.6|12557.6|12560|12558|12560.1|12558.1|12559.2|12557.2|1
1654144130000|2022-06-02 04:28:50|12559.8|12557.8|12561.8|12559.8|12561.8|12559.8|12559.8|12557.8|10
1654144140000|2022-06-02 04:29:00|12562|12560|12561|12559|12562|12560|12560.3|12558.3|9
1654144150000|2022-06-02 04:29:10|12560.8|12558.8|12560.2|12558.2|12561.1|12559.1|12560.2|12558.2|4
1654144160000|2022-06-02 04:29:20|12560.3|12558.3|12560.7|12558.7|12561.1|12559.1|12560.3|12558.3|3
1654144170000|2022-06-02 04:29:30|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.6|12558.6|0
1654144180000|2022-06-02 04:29:40|12560.7|12558.7|12560.7|12558.7|12561|12559|12560.5|12558.5|8
1654144190000|2022-06-02 04:29:50|12560.6|12558.6|12560.7|12558.7|12560.8|12558.8|12560.6|12558.6|0
1654144200000|2022-06-02 04:30:00|12560.6|12558.6|12561|12559|12561|12559|12560.6|12558.6|0
1654144210000|2022-06-02 04:30:10|12561.2|12559.2|12561.8|12559.8|12561.8|12559.8|12561.2|12559.2|5
1654144220000|2022-06-02 04:30:20|12561.7|12559.7|12561.8|12559.8|12561.8|12559.8|12561.7|12559.7|0
1654144230000|2022-06-02 04:30:30|12561.7|12559.7|12561.8|12559.8|12561.8|12559.8|12561.7|12559.7|0
1654144240000|2022-06-02 04:30:40|12562|12560|12561.7|12559.7|12562|12560|12561.7|12559.7|0
1654144250000|2022-06-02 04:30:50|12561.8|12559.8|12561.8|12559.8|12562|12560|12561.7|12559.7|1
1654144260000|2022-06-02 04:31:00|12562|12560|12562.7|12560.7|12563|12561|12561.8|12559.8|9
1654144270000|2022-06-02 04:31:10|12562.6|12560.6|12561.5|12559.5|12562.6|12560.6|12561.2|12559.2|6
1654144280000|2022-06-02 04:31:20|12561.3|12559.3|12561.7|12559.7|12561.7|12559.7|12561.3|12559.3|0
1654144290000|2022-06-02 04:31:30|12561.6|12559.6|12562.1|12560.1|12562.1|12560.1|12561.5|12559.5|3
1654144300000|2022-06-02 04:31:40|12562|12560|12562.1|12560.1|12562.3|12560.3|12561.6|12559.6|9
1654144310000|2022-06-02 04:31:50|12562.2|12560.2|12561.2|12559.2|12562.2|12560.2|12561.2|12559.2|4
1654144320000|2022-06-02 04:32:00|12561.1|12559.1|12560.6|12558.6|12561.3|12559.3|12560.3|12558.3|9
1654144330000|2022-06-02 04:32:10|12560.5|12558.5|12559.5|12557.5|12560.7|12558.7|12559.2|12557.2|14
1654144340000|2022-06-02 04:32:20|12559.6|12557.6|12560.5|12558.5|12560.5|12558.5|12559.6|12557.6|0
1654144350000|2022-06-02 04:32:30|12560.6|12558.6|12560.2|12558.2|12560.7|12558.7|12560.2|12558.2|0
1654144360000|2022-06-02 04:32:40|||||||||2
1654144370000|2022-06-02 04:32:50|12560.3|12558.3|12560.2|12558.2|12560.6|12558.6|12560.2|12558.2|1
1654144380000|2022-06-02 04:33:00|12560|12558|12559.5|12557.5|12560.1|12558.1|12559|12557|3
1654144390000|2022-06-02 04:33:10|12559.3|12557.3|12560.6|12558.6|12560.6|12558.6|12559.2|12557.2|1
1654144400000|2022-06-02 04:33:20|12560.5|12558.5|12560.2|12558.2|12560.5|12558.5|12560.2|12558.2|0
1654144410000|2022-06-02 04:33:30|12560.1|12558.1|12560.2|12558.2|12560.2|12558.2|12560.1|12558.1|0
1654144420000|2022-06-02 04:33:40|12560.1|12558.1|12560.2|12558.2|12560.2|12558.2|12559.8|12557.8|3
1654144430000|2022-06-02 04:33:50|12560.1|12558.1|12560.1|12558.1|12560.2|12558.2|12560|12558|0
1654144440000|2022-06-02 04:34:00|12560|12558|12560.7|12558.7|12561.2|12559.2|12560|12558|3
1654144450000|2022-06-02 04:34:10|12560.8|12558.8|12560.6|12558.6|12560.8|12558.8|12560.5|12558.5|0
1654144460000|2022-06-02 04:34:20|12560.5|12558.5|12560.1|12558.1|12560.6|12558.6|12559.5|12557.5|1
1654144470000|2022-06-02 04:34:30|12560|12558|12560.2|12558.2|12560.2|12558.2|12560|12558|0
1654144480000|2022-06-02 04:34:40|12560.3|12558.3|12560.7|12558.7|12560.8|12558.8|12560.3|12558.3|0
1654144490000|2022-06-02 04:34:50|12560.8|12558.8|12562.3|12560.3|12562.3|12560.3|12560.8|12558.8|1
1654144500000|2022-06-02 04:35:00|12562.2|12560.2|12561.2|12559.2|12562.2|12560.2|12561.2|12559.2|0
1654144510000|2022-06-02 04:35:10|12561.1|12559.1|12561.1|12559.1|12561.5|12559.5|12561.1|12559.1|6
1654144520000|2022-06-02 04:35:20|12561.2|12559.2|12561.2|12559.2|12561.6|12559.6|12561|12559|4
1654144530000|2022-06-02 04:35:30|12561|12559|12561.3|12559.3|12561.3|12559.3|12560.7|12558.7|4
1654144550000|2022-06-02 04:35:50|12561.5|12559.5|12561.6|12559.6|12561.8|12559.8|12561.3|12559.3|0
1654144560000|2022-06-02 04:36:00|12561.5|12559.5|12562|12560|12562|12560|12561.5|12559.5|1
1654144570000|2022-06-02 04:36:10|12561.8|12559.8|12562.1|12560.1|12562.1|12560.1|12561.8|12559.8|1
1654144580000|2022-06-02 04:36:20|12562|12560|12562|12560|12562.3|12560.3|12561.8|12559.8|3
1654144590000|2022-06-02 04:36:30|12561|12559|12560|12558|12561|12559|12560|12558|4
1654144600000|2022-06-02 04:36:40|12560.2|12558.2|12560|12558|12560.3|12558.3|12560|12558|5
1654144610000|2022-06-02 04:36:50|12560.1|12558.1|12560.2|12558.2|12560.2|12558.2|12559.7|12557.7|15
1654144620000|2022-06-02 04:37:00|12560.1|12558.1|12559.7|12557.7|12560.1|12558.1|12559.3|12557.3|4
1654144630000|2022-06-02 04:37:10|12559.8|12557.8|12561.7|12559.7|12561.7|12559.7|12559.8|12557.8|8
1654144640000|2022-06-02 04:37:20|12561.6|12559.6|12561|12559|12561.6|12559.6|12559.7|12557.7|14
1654144650000|2022-06-02 04:37:30|12560.8|12558.8|12562.5|12560.5|12562.5|12560.5|12560.6|12558.6|2
1654144660000|2022-06-02 04:37:40|12562.3|12560.3|12562.6|12560.6|12562.6|12560.6|12562.3|12560.3|2
1654144670000|2022-06-02 04:37:50|12562.7|12560.7|12562.6|12560.6|12562.8|12560.8|12562.5|12560.5|1
1654144680000|2022-06-02 04:38:00|12562|12560|12562.6|12560.6|12562.6|12560.6|12562|12560|5
1654144690000|2022-06-02 04:38:10|12563.2|12561.2|12563.1|12561.1|12563.2|12561.2|12562.8|12560.8|11
1654144700000|2022-06-02 04:38:20|12563|12561|12562.7|12560.7|12563|12561|12562.5|12560.5|10
1654144710000|2022-06-02 04:38:30|12562.6|12560.6|12562.6|12560.6|12562.6|12560.6|12562.6|12560.6|0
1654144730000|2022-06-02 04:38:50|12562.7|12560.7|12562.5|12560.5|12562.7|12560.7|12562.5|12560.5|4
1654144740000|2022-06-02 04:39:00|12562.3|12560.3|12563.5|12561.5|12563.6|12561.6|12562.3|12560.3|3
1654144750000|2022-06-02 04:39:10|12563.6|12561.6|12565.1|12563.1|12565.1|12563.1|12563.6|12561.6|20
1654144760000|2022-06-02 04:39:20|12565.3|12563.3|12564.8|12562.8|12565.3|12563.3|12564.5|12562.5|12
1654144770000|2022-06-02 04:39:30|12565|12563|12564.7|12562.7|12565|12563|12564.7|12562.7|3
1654144780000|2022-06-02 04:39:40|12564.6|12562.6|12564|12562|12564.7|12562.7|12563.7|12561.7|6
1654144790000|2022-06-02 04:39:50|12563.8|12561.8|12563.7|12561.7|12564.1|12562.1|12563.6|12561.6|2
1654144800000|2022-06-02 04:40:00|12563.8|12561.8|12564|12562|12564.3|12562.3|12563.7|12561.7|10
1654144810000|2022-06-02 04:40:10|12564.1|12562.1|12564.2|12562.2|12564.3|12562.3|12564|12562|0
1654144820000|2022-06-02 04:40:20|12564.1|12562.1|12564.8|12562.8|12564.8|12562.8|12564|12562|2
1654144830000|2022-06-02 04:40:30|12564.7|12562.7|12565|12563|12565|12563|12564.7|12562.7|2
1654144840000|2022-06-02 04:40:40|12564.8|12562.8|12564.5|12562.5|12565.3|12563.3|12564|12562|9
1654144850000|2022-06-02 04:40:50|12564.6|12562.6|12564.7|12562.7|12564.7|12562.7|12564.5|12562.5|2
1654144860000|2022-06-02 04:41:00|12564.6|12562.6|12567.2|12565.2|12567.2|12565.2|12564.5|12562.5|20
1654144870000|2022-06-02 04:41:10|12567.1|12565.1|12566.7|12564.7|12567.6|12565.6|12566.6|12564.6|11
1654144880000|2022-06-02 04:41:20|12566.6|12564.6|12566.8|12564.8|12566.8|12564.8|12565.8|12563.8|7
1654144890000|2022-06-02 04:41:30|12566.7|12564.7|12566.8|12564.8|12566.8|12564.8|12566.2|12564.2|6
1654144900000|2022-06-02 04:41:40|12566.7|12564.7|12565.8|12563.8|12566.7|12564.7|12565.7|12563.7|1
1654144910000|2022-06-02 04:41:50|12566|12564|12566.1|12564.1|12566.2|12564.2|12565.7|12563.7|0
1654144920000|2022-06-02 04:42:00|12566|12564|12567|12565|12567|12565|12566|12564|5
1654144930000|2022-06-02 04:42:10|12566.8|12564.8|12566.5|12564.5|12566.8|12564.8|12565.6|12563.6|12
1654144940000|2022-06-02 04:42:20|12566.3|12564.3|12565.8|12563.8|12566.3|12564.3|12565.1|12563.1|2
1654144950000|2022-06-02 04:42:30|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|0
1654144960000|2022-06-02 04:42:40|12565.3|12563.3|12564.7|12562.7|12565.3|12563.3|12564.1|12562.1|12
1654144970000|2022-06-02 04:42:50|12564.6|12562.6|12565.2|12563.2|12565.7|12563.7|12564.6|12562.6|6
1654144980000|2022-06-02 04:43:00|12565.1|12563.1|12565.2|12563.2|12566.1|12564.1|12564.7|12562.7|2
1654144990000|2022-06-02 04:43:10|12564.8|12562.8|12565|12563|12565.1|12563.1|12564.5|12562.5|4
1654145000000|2022-06-02 04:43:20|12564.8|12562.8|12564.5|12562.5|12565.1|12563.1|12564.3|12562.3|2
1654145010000|2022-06-02 04:43:30|12564.3|12562.3|12564.5|12562.5|12564.6|12562.6|12564.2|12562.2|0
1654145020000|2022-06-02 04:43:40|12564.2|12562.2|12565|12563|12565|12563|12564.2|12562.2|2
1654145030000|2022-06-02 04:43:50|12564.8|12562.8|12565.5|12563.5|12565.5|12563.5|12564.8|12562.8|3
1654145040000|2022-06-02 04:44:00|12565.6|12563.6|12562.2|12560.2|12565.7|12563.7|12562|12560|25
1654145050000|2022-06-02 04:44:10|12562.1|12560.1|12562.8|12560.8|12563.1|12561.1|12562.1|12560.1|3
1654145060000|2022-06-02 04:44:20|12562.6|12560.6|12562.8|12560.8|12563|12561|12562.6|12560.6|1
1654145070000|2022-06-02 04:44:30|12562.7|12560.7|12562.5|12560.5|12562.7|12560.7|12562.5|12560.5|1
1654145080000|2022-06-02 04:44:40|12562.3|12560.3|12562.8|12560.8|12563|12561|12562|12560|5
1654145090000|2022-06-02 04:44:50|12562.7|12560.7|12563.1|12561.1|12563.1|12561.1|12562.5|12560.5|1
1654145100000|2022-06-02 04:45:00|12563|12561|12563.1|12561.1|12563.1|12561.1|12563|12561|0
1654145110000|2022-06-02 04:45:10|12563|12561|12563.5|12561.5|12563.5|12561.5|12563|12561|0
1654145120000|2022-06-02 04:45:20|12563.3|12561.3|12563.6|12561.6|12563.7|12561.7|12563.3|12561.3|1
1654145130000|2022-06-02 04:45:30|12563.5|12561.5|12563.6|12561.6|12563.6|12561.6|12563.5|12561.5|0
1654145140000|2022-06-02 04:45:40|12563.5|12561.5|12563.7|12561.7|12563.7|12561.7|12563.5|12561.5|0
1654145150000|2022-06-02 04:45:50|12563.8|12561.8|12563.7|12561.7|12563.8|12561.8|12563.7|12561.7|2
1654145160000|2022-06-02 04:46:00|12563.6|12561.6|12563.2|12561.2|12563.6|12561.6|12563.2|12561.2|1
1654145170000|2022-06-02 04:46:10|12563.3|12561.3|12563.1|12561.1|12563.3|12561.3|12563|12561|2
1654145180000|2022-06-02 04:46:20|12563|12561|12563|12561|12563.1|12561.1|12562.8|12560.8|5
1654145190000|2022-06-02 04:46:30|12562.8|12560.8|12562.8|12560.8|12563.2|12561.2|12562.8|12560.8|1
1654145200000|2022-06-02 04:46:40|12563|12561|12562.6|12560.6|12563|12561|12562.6|12560.6|0
1654145220000|2022-06-02 04:47:00|12562.5|12560.5|12562.6|12560.6|12562.6|12560.6|12562.3|12560.3|1
1654145230000|2022-06-02 04:47:10|12562.3|12560.3|12563.8|12561.8|12564|12562|12562.3|12560.3|9
1654145240000|2022-06-02 04:47:20|12564|12562|12563.6|12561.6|12564.2|12562.2|12563.5|12561.5|4
1654145250000|2022-06-02 04:47:30|12563.5|12561.5|12563.6|12561.6|12564.1|12562.1|12563.5|12561.5|2
1654145260000|2022-06-02 04:47:40|12563.7|12561.7|12563.6|12561.6|12563.7|12561.7|12563.6|12561.6|0
1654145270000|2022-06-02 04:47:50|12564|12562|12563.7|12561.7|12564.2|12562.2|12563.3|12561.3|5
1654145280000|2022-06-02 04:48:00|12563.5|12561.5|12564.5|12562.5|12564.6|12562.6|12563|12561|2
1654145290000|2022-06-02 04:48:10|12564.6|12562.6|12564|12562|12564.6|12562.6|12564|12562|9
1654145300000|2022-06-02 04:48:20|12564.1|12562.1|12563.7|12561.7|12564.1|12562.1|12563|12561|1
1654145310000|2022-06-02 04:48:30|12563.6|12561.6|12564.8|12562.8|12564.8|12562.8|12563.5|12561.5|8
1654145320000|2022-06-02 04:48:40|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.6|12562.6|1
1654145330000|2022-06-02 04:48:50|12564.8|12562.8|12564.5|12562.5|12564.8|12562.8|12564.3|12562.3|12
1654145340000|2022-06-02 04:49:00|12564.6|12562.6|12564|12562|12564.7|12562.7|12564|12562|1
1654145350000|2022-06-02 04:49:10|12563.8|12561.8|12562.2|12560.2|12563.8|12561.8|12562.2|12560.2|3
1654145360000|2022-06-02 04:49:20|12562.5|12560.5|12562.5|12560.5|12562.8|12560.8|12562.3|12560.3|6
1654145370000|2022-06-02 04:49:30|12562.7|12560.7|12562.6|12560.6|12562.7|12560.7|12562.6|12560.6|0
1654145380000|2022-06-02 04:49:40|12562.5|12560.5|12561.7|12559.7|12562.7|12560.7|12561.6|12559.6|4
1654145390000|2022-06-02 04:49:50|12561.6|12559.6|12560.6|12558.6|12561.6|12559.6|12560.3|12558.3|2
1654145400000|2022-06-02 04:50:00|12560|12558|12560.1|12558.1|12560.1|12558.1|12558.6|12556.6|17
1654145410000|2022-06-02 04:50:10|12560|12558|12560|12558|12560.2|12558.2|12560|12558|5
1654145420000|2022-06-02 04:50:20|12560.1|12558.1|12560.5|12558.5|12560.5|12558.5|12560.1|12558.1|1
1654145430000|2022-06-02 04:50:30|12560.3|12558.3|12560.2|12558.2|12560.5|12558.5|12560.2|12558.2|0
1654145440000|2022-06-02 04:50:40|12560.3|12558.3|12559.8|12557.8|12560.5|12558.5|12559.8|12557.8|2
1654145450000|2022-06-02 04:50:50|12559.6|12557.6|12558|12556|12559.6|12557.6|12557.3|12555.3|19
1654145460000|2022-06-02 04:51:00|12557.8|12555.8|12559.1|12557.1|12559.1|12557.1|12557.7|12555.7|4
1654145470000|2022-06-02 04:51:10|12559.5|12557.5|12559.5|12557.5|12560|12558|12559.2|12557.2|6
1654145480000|2022-06-02 04:51:20|12559.3|12557.3|12561.2|12559.2|12561.2|12559.2|12559.3|12557.3|8
1654145490000|2022-06-02 04:51:30|12561.1|12559.1|12559.5|12557.5|12561.1|12559.1|12559|12557|7
1654145500000|2022-06-02 04:51:40|12559.3|12557.3|12559.5|12557.5|12559.8|12557.8|12559.3|12557.3|0
1654145510000|2022-06-02 04:51:50|12559.3|12557.3|12560.8|12558.8|12561.6|12559.6|12558.7|12556.7|5
1654145520000|2022-06-02 04:52:00|12560.7|12558.7|12560.6|12558.6|12561.2|12559.2|12559.8|12557.8|7
1654145530000|2022-06-02 04:52:10|12560.5|12558.5|12560.5|12558.5|12560.7|12558.7|12560.5|12558.5|0
1654145540000|2022-06-02 04:52:20|12560.2|12558.2|12559|12557|12560.3|12558.3|12559|12557|8
1654145550000|2022-06-02 04:52:30|12559.2|12557.2|12559.7|12557.7|12560.2|12558.2|12559.2|12557.2|2
1654145560000|2022-06-02 04:52:40|12560.3|12558.3|12559.7|12557.7|12560.5|12558.5|12559.6|12557.6|1
1654145570000|2022-06-02 04:52:50|12559.6|12557.6|12559.7|12557.7|12559.7|12557.7|12559.6|12557.6|0
1654145580000|2022-06-02 04:53:00|12559.8|12557.8|12560.7|12558.7|12560.8|12558.8|12559.8|12557.8|3
1654145590000|2022-06-02 04:53:10|12561.8|12559.8|12562|12560|12562.5|12560.5|12561.1|12559.1|7
1654145600000|2022-06-02 04:53:20|12562.1|12560.1|12562.1|12560.1|12562.5|12560.5|12561.3|12559.3|1
1654145610000|2022-06-02 04:53:30|12562|12560|12561.7|12559.7|12562|12560|12561.7|12559.7|0
1654145620000|2022-06-02 04:53:40|12561.6|12559.6|12561.7|12559.7|12561.8|12559.8|12561.5|12559.5|1
1654145630000|2022-06-02 04:53:50|12561.6|12559.6|12562.1|12560.1|12562.1|12560.1|12561.5|12559.5|5
1654145640000|2022-06-02 04:54:00|12562|12560|12561.8|12559.8|12562|12560|12561.6|12559.6|0
1654145650000|2022-06-02 04:54:10|12562.1|12560.1|12562.2|12560.2|12562.5|12560.5|12562.1|12560.1|10
1654145660000|2022-06-02 04:54:20|12562.1|12560.1|12562|12560|12562.5|12560.5|12561.7|12559.7|4
1654145670000|2022-06-02 04:54:30|12562.1|12560.1|12562.5|12560.5|12562.5|12560.5|12562.1|12560.1|1
1654145680000|2022-06-02 04:54:40|12562.3|12560.3|12562|12560|12562.5|12560.5|12561.8|12559.8|5
1654145690000|2022-06-02 04:54:50|12561.8|12559.8|12561.7|12559.7|12562|12560|12561.7|12559.7|0
1654145700000|2022-06-02 04:55:00|12561.8|12559.8|12562.7|12560.7|12562.7|12560.7|12561.8|12559.8|3
1654145710000|2022-06-02 04:55:10|12562.6|12560.6|12562.7|12560.7|12562.8|12560.8|12562.5|12560.5|4
1654145720000|2022-06-02 04:55:20|12562.8|12560.8|12562.2|12560.2|12563.1|12561.1|12561.8|12559.8|3
1654145730000|2022-06-02 04:55:30|12562.1|12560.1|12562.2|12560.2|12562.3|12560.3|12562|12560|0
1654145740000|2022-06-02 04:55:40|12562.1|12560.1|12562.8|12560.8|12562.8|12560.8|12562.1|12560.1|0
1654145750000|2022-06-02 04:55:50|12562.7|12560.7|12562.7|12560.7|12562.8|12560.8|12562.5|12560.5|1
1654145760000|2022-06-02 04:56:00|12562.8|12560.8|12562.6|12560.6|12563|12561|12562.6|12560.6|0
1654145770000|2022-06-02 04:56:10|12562.7|12560.7|12562.8|12560.8|12562.8|12560.8|12562.6|12560.6|0
1654145780000|2022-06-02 04:56:20|12562.7|12560.7|12562.6|12560.6|12562.7|12560.7|12562.6|12560.6|0
1654145790000|2022-06-02 04:56:30|12562.7|12560.7|12562.3|12560.3|12562.8|12560.8|12562.3|12560.3|4
1654145800000|2022-06-02 04:56:40|12562.2|12560.2|12562|12560|12562.2|12560.2|12562|12560|0
1654145810000|2022-06-02 04:56:50|12562.1|12560.1|12562.2|12560.2|12562.2|12560.2|12561.7|12559.7|0
1654145820000|2022-06-02 04:57:00|12562.1|12560.1|12562.3|12560.3|12562.5|12560.5|12562|12560|0
1654145830000|2022-06-02 04:57:10|12562.5|12560.5|12562.3|12560.3|12562.5|12560.5|12562.3|12560.3|0
1654145840000|2022-06-02 04:57:20|12562.5|12560.5|12563|12561|12563.3|12561.3|12562.5|12560.5|8
1654145850000|2022-06-02 04:57:30|12563.1|12561.1|12563.2|12561.2|12563.3|12561.3|12563.1|12561.1|2
1654145860000|2022-06-02 04:57:40|12563|12561|12563.3|12561.3|12563.3|12561.3|12563|12561|4
1654145870000|2022-06-02 04:57:50|12563.2|12561.2|12563.3|12561.3|12563.3|12561.3|12563|12561|0
1654145880000|2022-06-02 04:58:00|12563.5|12561.5|12563.3|12561.3|12563.5|12561.5|12563.2|12561.2|0
1654145890000|2022-06-02 04:58:10|12563.2|12561.2|12563.3|12561.3|12563.3|12561.3|12563.1|12561.1|2
1654145900000|2022-06-02 04:58:20|12563.2|12561.2|12563|12561|12563.2|12561.2|12562.6|12560.6|3
1654145910000|2022-06-02 04:58:30|12563.2|12561.2|12562.7|12560.7|12563.3|12561.3|12562.6|12560.6|3
1654145920000|2022-06-02 04:58:40|12562.6|12560.6|12562.7|12560.7|12562.7|12560.7|12562.5|12560.5|0
1654145930000|2022-06-02 04:58:50|12562.6|12560.6|12562|12560|12562.6|12560.6|12562|12560|1
1654145940000|2022-06-02 04:59:00|12561.8|12559.8|12562.5|12560.5|12562.8|12560.8|12561.8|12559.8|5
1654145950000|2022-06-02 04:59:10|12562.3|12560.3|12562.1|12560.1|12562.3|12560.3|12562.1|12560.1|2
1654145960000|2022-06-02 04:59:20|12562|12560|12561.7|12559.7|12562.1|12560.1|12561.5|12559.5|1
1654145970000|2022-06-02 04:59:30|12561.6|12559.6|12561.7|12559.7|12561.8|12559.8|12561.5|12559.5|1
1654145980000|2022-06-02 04:59:40|12561.6|12559.6|12562|12560|12562|12560|12561.6|12559.6|1
1654145990000|2022-06-02 04:59:50|12562.1|12560.1|12563.3|12561.3|12563.6|12561.6|12562.1|12560.1|12
1654146000000|2022-06-02 05:00:00|12563.2|12561.2|12565|12563|12565.2|12563.2|12563|12561|25
1654146010000|2022-06-02 05:00:10|12564.8|12562.8|12566.2|12564.2|12566.3|12564.3|12564.2|12562.2|29
1654146020000|2022-06-02 05:00:20|12566.1|12564.1|12564|12562|12566.2|12564.2|12563.3|12561.3|24
1654146030000|2022-06-02 05:00:30|12564.1|12562.1|12564|12562|12564.6|12562.6|12563.6|12561.6|6
1654146040000|2022-06-02 05:00:40|12564.1|12562.1|12562.6|12560.6|12564.6|12562.6|12562.1|12560.1|7
1654146050000|2022-06-02 05:00:50|12562.5|12560.5|12562.2|12560.2|12562.6|12560.6|12561.7|12559.7|4
1654146060000|2022-06-02 05:01:00|12562|12560|12561.7|12559.7|12562.6|12560.6|12561.7|12559.7|3
1654146070000|2022-06-02 05:01:10|12561.8|12559.8|12562.7|12560.7|12563.2|12561.2|12561.8|12559.8|7
1654146080000|2022-06-02 05:01:20|12562.8|12560.8|12564.7|12562.7|12564.7|12562.7|12562.8|12560.8|4
1654146090000|2022-06-02 05:01:30|12564.6|12562.6|12564.2|12562.2|12564.8|12562.8|12563.7|12561.7|5
1654146100000|2022-06-02 05:01:40|12564.3|12562.3|12564.2|12562.2|12564.8|12562.8|12564.1|12562.1|4
1654146110000|2022-06-02 05:01:50|12564.3|12562.3|12566.2|12564.2|12566.3|12564.3|12564.3|12562.3|10
1654146120000|2022-06-02 05:02:00|12566.3|12564.3|12565.1|12563.1|12566.5|12564.5|12563.8|12561.8|13
1654146130000|2022-06-02 05:02:10|12565|12563|12565.2|12563.2|12566|12564|12565|12563|0
1654146140000|2022-06-02 05:02:20|12565.3|12563.3|12564.7|12562.7|12565.5|12563.5|12564.6|12562.6|2
1654146150000|2022-06-02 05:02:30|12564.8|12562.8|12564.8|12562.8|12565|12563|12564.6|12562.6|0
1654146160000|2022-06-02 05:02:40|12565.6|12563.6|12565.3|12563.3|12566|12564|12565|12563|5
1654146170000|2022-06-02 05:02:50|12565.5|12563.5|12566.1|12564.1|12566.1|12564.1|12564.8|12562.8|1
1654146180000|2022-06-02 05:03:00|12566.2|12564.2|12567.7|12565.7|12568.7|12566.7|12566.2|12564.2|49
1654146190000|2022-06-02 05:03:10|12567.6|12565.6|12566.7|12564.7|12567.6|12565.6|12566.7|12564.7|3
1654146200000|2022-06-02 05:03:20|12566.6|12564.6|12563.2|12561.2|12566.6|12564.6|12563.2|12561.2|17
1654146210000|2022-06-02 05:03:30|12563.3|12561.3|12564|12562|12564.5|12562.5|12563.2|12561.2|13
1654146220000|2022-06-02 05:03:40|12563.7|12561.7|12565.2|12563.2|12565.2|12563.2|12563.5|12561.5|30
1654146230000|2022-06-02 05:03:50|12565.1|12563.1|12566.5|12564.5|12566.7|12564.7|12565|12563|7
1654146240000|2022-06-02 05:04:00|12566.3|12564.3|12563.1|12561.1|12566.3|12564.3|12563.1|12561.1|38
1654146250000|2022-06-02 05:04:10|12563.2|12561.2|12563.2|12561.2|12564|12562|12563.2|12561.2|7
1654146260000|2022-06-02 05:04:20|12562.7|12560.7|12564.6|12562.6|12564.8|12562.8|12561.8|12559.8|58
1654146270000|2022-06-02 05:04:30|12564.3|12562.3|12563.6|12561.6|12564.3|12562.3|12563.1|12561.1|3
1654146280000|2022-06-02 05:04:40|12563.5|12561.5|12562.7|12560.7|12563.5|12561.5|12562.5|12560.5|8
1654146290000|2022-06-02 05:04:50|12562.6|12560.6|12560|12558|12562.6|12560.6|12559.3|12557.3|12
1654146300000|2022-06-02 05:05:00|12560.1|12558.1|12559.7|12557.7|12560.5|12558.5|12559.5|12557.5|6
1654146310000|2022-06-02 05:05:10|12559.6|12557.6|12561.8|12559.8|12562|12560|12559.6|12557.6|9
1654146320000|2022-06-02 05:05:20|12562|12560|12559.8|12557.8|12562|12560|12559.6|12557.6|14
1654146330000|2022-06-02 05:05:30|12560|12558|12560|12558|12560|12558|12558.8|12556.8|5
1654146340000|2022-06-02 05:05:40|12560.2|12558.2|12560.6|12558.6|12562|12560|12559.7|12557.7|20
1654146350000|2022-06-02 05:05:50|12560.5|12558.5|12560.5|12558.5|12560.6|12558.6|12559.8|12557.8|7
1654146360000|2022-06-02 05:06:00|12560.6|12558.6|12562.1|12560.1|12562.1|12560.1|12560.5|12558.5|7
1654146370000|2022-06-02 05:06:10|12562|12560|12562.1|12560.1|12562.2|12560.2|12561.7|12559.7|10
1654146380000|2022-06-02 05:06:20|12562|12560|12563.7|12561.7|12563.7|12561.7|12561.7|12559.7|8
1654146390000|2022-06-02 05:06:30|12564|12562|12563.5|12561.5|12564.5|12562.5|12563.3|12561.3|17
1654146400000|2022-06-02 05:06:40|12563.3|12561.3|12563.6|12561.6|12563.7|12561.7|12563.2|12561.2|1
1654146410000|2022-06-02 05:06:50|12563.7|12561.7|12563|12561|12563.7|12561.7|12563|12561|6
1654146420000|2022-06-02 05:07:00|12563.1|12561.1|12562.5|12560.5|12563.2|12561.2|12562.5|12560.5|1
1654146430000|2022-06-02 05:07:10|12562.7|12560.7|12562.3|12560.3|12562.7|12560.7|12562.2|12560.2|2
1654146440000|2022-06-02 05:07:20|12562.2|12560.2|12562.7|12560.7|12562.7|12560.7|12561.3|12559.3|29
1654146450000|2022-06-02 05:07:30|12562.3|12560.3|12563|12561|12564|12562|12562.3|12560.3|25
1654146460000|2022-06-02 05:07:40|12562.8|12560.8|12562.5|12560.5|12562.8|12560.8|12561.5|12559.5|5
1654146470000|2022-06-02 05:07:50|12562.6|12560.6|12562.5|12560.5|12562.7|12560.7|12562.5|12560.5|2
1654146480000|2022-06-02 05:08:00|12562.6|12560.6|12562.5|12560.5|12562.7|12560.7|12562.5|12560.5|1
1654146490000|2022-06-02 05:08:10|12562.3|12560.3|12560.7|12558.7|12562.5|12560.5|12560.7|12558.7|9
1654146500000|2022-06-02 05:08:20|12560.6|12558.6|12559.3|12557.3|12560.6|12558.6|12559.2|12557.2|3
1654146510000|2022-06-02 05:08:30|12559.5|12557.5|12559.2|12557.2|12559.5|12557.5|12558.6|12556.6|11
1654146520000|2022-06-02 05:08:40|12559.3|12557.3|12559.1|12557.1|12559.7|12557.7|12559.1|12557.1|4
1654146530000|2022-06-02 05:08:50|12559.2|12557.2|12559.3|12557.3|12559.5|12557.5|12559|12557|2
1654146540000|2022-06-02 05:09:00|12559.2|12557.2|12558.7|12556.7|12559.2|12557.2|12557.2|12555.2|15
1654146550000|2022-06-02 05:09:10|12558.6|12556.6|12556.8|12554.8|12558.8|12556.8|12554.7|12552.7|64
1654146560000|2022-06-02 05:09:20|12555.8|12553.8|12554.6|12552.6|12556|12554|12552.3|12550.3|37
1654146570000|2022-06-02 05:09:30|12554.8|12552.8|12556.2|12554.2|12556.2|12554.2|12554.5|12552.5|8
1654146580000|2022-06-02 05:09:40|12556.1|12554.1|12555.8|12553.8|12556.3|12554.3|12555.1|12553.1|6
1654146590000|2022-06-02 05:09:50|12556|12554|12555.6|12553.6|12556.3|12554.3|12555.6|12553.6|4
1654146600000|2022-06-02 05:10:00|12555.7|12553.7|12551.3|12549.3|12556.1|12554.1|12550.7|12548.7|62
1654146610000|2022-06-02 05:10:10|12551.2|12549.2|12552.2|12550.2|12553|12551|12551.2|12549.2|14
1654146620000|2022-06-02 05:10:20|12552.1|12550.1|12552|12550|12554|12552|12551.5|12549.5|11
1654146630000|2022-06-02 05:10:30|12552.1|12550.1|12552.7|12550.7|12553|12551|12552.1|12550.1|0
1654146640000|2022-06-02 05:10:40|12552.6|12550.6|12551|12549|12552.7|12550.7|12550.6|12548.6|8
1654146650000|2022-06-02 05:10:50|12551.1|12549.1|12551.3|12549.3|12552|12550|12550.3|12548.3|30
1654146660000|2022-06-02 05:11:00|12551.2|12549.2|12551.8|12549.8|12552.5|12550.5|12551.1|12549.1|12
1654146670000|2022-06-02 05:11:10|12551.7|12549.7|12552.3|12550.3|12552.3|12550.3|12551.3|12549.3|3
1654146680000|2022-06-02 05:11:20|12552.1|12550.1|12552.1|12550.1|12552.5|12550.5|12551.3|12549.3|11
1654146690000|2022-06-02 05:11:30|12552|12550|12552.7|12550.7|12553.7|12551.7|12552|12550|13
1654146700000|2022-06-02 05:11:40|12552.6|12550.6|12551.8|12549.8|12552.7|12550.7|12551.7|12549.7|7
1654146710000|2022-06-02 05:11:50|12551.7|12549.7|12551.5|12549.5|12553.5|12551.5|12551.5|12549.5|5
1654146720000|2022-06-02 05:12:00|12551.3|12549.3|12548.7|12546.7|12551.3|12549.3|12548|12546|68
1654146730000|2022-06-02 05:12:10|12548.6|12546.6|12547.2|12545.2|12549.3|12547.3|12547|12545|23
1654146740000|2022-06-02 05:12:20|12547.5|12545.5|12548|12546|12548.2|12546.2|12546.5|12544.5|30
1654146750000|2022-06-02 05:12:30|12547.8|12545.8|12550|12548|12550|12548|12547.8|12545.8|14
1654146760000|2022-06-02 05:12:40|12549.8|12547.8|12547.5|12545.5|12549.8|12547.8|12547.3|12545.3|13
1654146770000|2022-06-02 05:12:50|12547.3|12545.3|12546.6|12544.6|12547.6|12545.6|12546.5|12544.5|15
1654146780000|2022-06-02 05:13:00|12547|12545|12546.5|12544.5|12549|12547|12546.3|12544.3|38
1654146790000|2022-06-02 05:13:10|12546.3|12544.3|12544.2|12542.2|12546.3|12544.3|12544.2|12542.2|25
1654146800000|2022-06-02 05:13:20|12544.3|12542.3|12544.1|12542.1|12546.1|12544.1|12544|12542|29
1654146810000|2022-06-02 05:13:30|12544|12542|12544.7|12542.7|12545|12543|12543.7|12541.7|18
1654146820000|2022-06-02 05:13:40|12544.8|12542.8|12543.5|12541.5|12544.8|12542.8|12542.1|12540.1|34
1654146830000|2022-06-02 05:13:50|12543.3|12541.3|12541.6|12539.6|12543.3|12541.3|12541.5|12539.5|15
1654146840000|2022-06-02 05:14:00|12541.7|12539.7|12540.8|12538.8|12541.7|12539.7|12540.6|12538.6|16
1654146850000|2022-06-02 05:14:10|12540.7|12538.7|12542.8|12540.8|12542.8|12540.8|12540.6|12538.6|41
1654146860000|2022-06-02 05:14:20|12542.7|12540.7|12541.6|12539.6|12543.3|12541.3|12541.6|12539.6|16
1654146870000|2022-06-02 05:14:30|12541.5|12539.5|12540.5|12538.5|12541.5|12539.5|12539.8|12537.8|24
1654146880000|2022-06-02 05:14:40|12540.6|12538.6|12541.7|12539.7|12542|12540|12540.6|12538.6|22
1654146890000|2022-06-02 05:14:50|12541.8|12539.8|12539.2|12537.2|12542.1|12540.1|12539.2|12537.2|29
1654146900000|2022-06-02 05:15:00|12539.1|12537.1|12544.2|12542.2|12544.2|12542.2|12538.6|12536.6|27
1654146910000|2022-06-02 05:15:10|12544.6|12542.6|12543.2|12541.2|12545.3|12543.3|12543|12541|33
1654146920000|2022-06-02 05:15:20|12543.3|12541.3|12544.1|12542.1|12544.1|12542.1|12543.1|12541.1|15
1654146930000|2022-06-02 05:15:30|12544|12542|12543|12541|12544|12542|12543|12541|12
1654146940000|2022-06-02 05:15:40|12543.1|12541.1|12541.7|12539.7|12543.3|12541.3|12540.6|12538.6|10
1654146950000|2022-06-02 05:15:50|12541.8|12539.8|12541.6|12539.6|12542.2|12540.2|12540.2|12538.2|6
1654146960000|2022-06-02 05:16:00|12541|12539|12539|12537|12541.3|12539.3|12539|12537|8
1654146970000|2022-06-02 05:16:10|12538.8|12536.8|12536.3|12534.3|12538.8|12536.8|12535.2|12533.2|62
1654146980000|2022-06-02 05:16:20|12537|12535|12535.2|12533.2|12537.3|12535.3|12535.1|12533.1|24
1654146990000|2022-06-02 05:16:30|12535.1|12533.1|12535|12533|12535.5|12533.5|12534.6|12532.6|8
1654147000000|2022-06-02 05:16:40|12534.8|12532.8|12533.5|12531.5|12535.1|12533.1|12532.2|12530.2|72
1654147010000|2022-06-02 05:16:50|12533.6|12531.6|12532.5|12530.5|12534|12532|12532.5|12530.5|22
1654147020000|2022-06-02 05:17:00|12532.3|12530.3|12531.6|12529.6|12534|12532|12531.6|12529.6|23
1654147030000|2022-06-02 05:17:10|12531.2|12529.2|12532.5|12530.5|12533.2|12531.2|12530.6|12528.6|29
1654147040000|2022-06-02 05:17:20|12532.6|12530.6|12534|12532|12534.1|12532.1|12532.5|12530.5|16
1654147050000|2022-06-02 05:17:30|12534.1|12532.1|12534.8|12532.8|12535|12533|12533.8|12531.8|6
1654147060000|2022-06-02 05:17:40|12534.6|12532.6|12534.1|12532.1|12536.2|12534.2|12534|12532|14
1654147070000|2022-06-02 05:17:50|12534.2|12532.2|12536.3|12534.3|12536.3|12534.3|12534.1|12532.1|17
1654147080000|2022-06-02 05:18:00|12536.1|12534.1|12533.6|12531.6|12536.1|12534.1|12533.2|12531.2|18
1654147090000|2022-06-02 05:18:10|12533.5|12531.5|12532|12530|12533.8|12531.8|12532|12530|9
1654147100000|2022-06-02 05:18:20|12531.8|12529.8|12530.7|12528.7|12532.2|12530.2|12530.3|12528.3|18
1654147110000|2022-06-02 05:18:30|12530.8|12528.8|12532|12530|12532|12530|12529.5|12527.5|24
1654147120000|2022-06-02 05:18:40|12531.8|12529.8|12531.6|12529.6|12532.2|12530.2|12531.2|12529.2|8
1654147130000|2022-06-02 05:18:50|12531.5|12529.5|12532.6|12530.6|12532.7|12530.7|12531.2|12529.2|6
1654147140000|2022-06-02 05:19:00|12532.2|12530.2|12535.1|12533.1|12535.1|12533.1|12532.2|12530.2|11
1654147150000|2022-06-02 05:19:10|12535|12533|12535.5|12533.5|12537.1|12535.1|12535|12533|36
1654147160000|2022-06-02 05:19:20|12536|12534|12535.7|12533.7|12536.5|12534.5|12535.3|12533.3|20
1654147170000|2022-06-02 05:19:30|12535.8|12533.8|12537.7|12535.7|12539.3|12537.3|12535.6|12533.6|28
1654147180000|2022-06-02 05:19:40|12537.6|12535.6|12538|12536|12538.1|12536.1|12537|12535|7
1654147190000|2022-06-02 05:19:50|12538.7|12536.7|12537.2|12535.2|12539.6|12537.6|12537.2|12535.2|19
1654147200000|2022-06-02 05:20:00|12537.5|12535.5|12538.7|12536.7|12539.2|12537.2|12536.7|12534.7|21
1654147210000|2022-06-02 05:20:10|12538.8|12536.8|12540.8|12538.8|12540.8|12538.8|12538.8|12536.8|11
1654147220000|2022-06-02 05:20:20|12540.5|12538.5|12537.5|12535.5|12540.6|12538.6|12537.5|12535.5|26
1654147230000|2022-06-02 05:20:30|12537.6|12535.6|12539.7|12537.7|12540|12538|12537.6|12535.6|7
1654147240000|2022-06-02 05:20:40|12539.2|12537.2|12539.3|12537.3|12539.7|12537.7|12538.7|12536.7|5
1654147250000|2022-06-02 05:20:50|12539.5|12537.5|12539.3|12537.3|12539.8|12537.8|12539.1|12537.1|5
1654147260000|2022-06-02 05:21:00|12539.5|12537.5|12541.2|12539.2|12541.7|12539.7|12539.5|12537.5|20
1654147270000|2022-06-02 05:21:10|12541.1|12539.1|12537.5|12535.5|12541.1|12539.1|12536.7|12534.7|25
1654147280000|2022-06-02 05:21:20|12537.3|12535.3|12537.8|12535.8|12537.8|12535.8|12536.3|12534.3|8
1654147290000|2022-06-02 05:21:30|12537.7|12535.7|12537.3|12535.3|12538.1|12536.1|12537|12535|6
1654147300000|2022-06-02 05:21:40|12536.1|12534.1|12535.1|12533.1|12536.1|12534.1|12534.7|12532.7|12
1654147310000|2022-06-02 05:21:50|12535|12533|12535.8|12533.8|12536.1|12534.1|12534.6|12532.6|14
1654147320000|2022-06-02 05:22:00|12536|12534|12535.5|12533.5|12537.2|12535.2|12535.3|12533.3|4
1654147330000|2022-06-02 05:22:10|12535.6|12533.6|12534|12532|12536.1|12534.1|12533.7|12531.7|15
1654147340000|2022-06-02 05:22:20|12533.8|12531.8|12533.5|12531.5|12534.5|12532.5|12533.5|12531.5|4
1654147350000|2022-06-02 05:22:30|12534.1|12532.1|12535.3|12533.3|12535.3|12533.3|12533.6|12531.6|20
1654147360000|2022-06-02 05:22:40|12535.2|12533.2|12535.6|12533.6|12535.6|12533.6|12534.7|12532.7|5
1654147370000|2022-06-02 05:22:50|12535.7|12533.7|12535.5|12533.5|12536.2|12534.2|12534.6|12532.6|6
1654147380000|2022-06-02 05:23:00|12535.1|12533.1|12535.3|12533.3|12535.3|12533.3|12534.6|12532.6|9
1654147390000|2022-06-02 05:23:10|12536|12534|12536.2|12534.2|12536.2|12534.2|12535.7|12533.7|2
1654147400000|2022-06-02 05:23:20|12536.1|12534.1|12536|12534|12537|12535|12535.8|12533.8|13
1654147410000|2022-06-02 05:23:30|12535.2|12533.2|12535.5|12533.5|12535.6|12533.6|12534.7|12532.7|8
1654147420000|2022-06-02 05:23:40|12536.1|12534.1|12534.7|12532.7|12536.1|12534.1|12534.6|12532.6|3
1654147430000|2022-06-02 05:23:50|12534.8|12532.8|12536.1|12534.1|12536.1|12534.1|12534.8|12532.8|2
1654147440000|2022-06-02 05:24:00|12535.5|12533.5|12537.6|12535.6|12538|12536|12535.2|12533.2|9
1654147450000|2022-06-02 05:24:10|12538.1|12536.1|12537.3|12535.3|12538.7|12536.7|12537.3|12535.3|13
1654147460000|2022-06-02 05:24:20|12537.5|12535.5|12537.3|12535.3|12538.5|12536.5|12537.1|12535.1|11
1654147470000|2022-06-02 05:24:30|12537.2|12535.2|12537.2|12535.2|12537.6|12535.6|12537|12535|17
1654147480000|2022-06-02 05:24:40|12537.1|12535.1|12537.6|12535.6|12537.6|12535.6|12536.7|12534.7|3
1654147490000|2022-06-02 05:24:50|12537.2|12535.2|12537.2|12535.2|12537.8|12535.8|12537|12535|22
1654147500000|2022-06-02 05:25:00|12537.3|12535.3|12537|12535|12537.6|12535.6|12536.7|12534.7|1
1654147510000|2022-06-02 05:25:10|12536.8|12534.8|12537.6|12535.6|12537.7|12535.7|12536.8|12534.8|3
1654147520000|2022-06-02 05:25:20|12537.5|12535.5|12536.2|12534.2|12537.7|12535.7|12536.2|12534.2|9
1654147530000|2022-06-02 05:25:30|12536.1|12534.1|12536.2|12534.2|12536.3|12534.3|12535.7|12533.7|0
1654147540000|2022-06-02 05:25:40|12536.1|12534.1|12534.2|12532.2|12536.1|12534.1|12534.1|12532.1|13
1654147550000|2022-06-02 05:25:50|12534.1|12532.1|12532.6|12530.6|12534.1|12532.1|12531.8|12529.8|35
1654147560000|2022-06-02 05:26:00|12533.2|12531.2|12534.5|12532.5|12534.6|12532.6|12533|12531|15
1654147570000|2022-06-02 05:26:10|12534.8|12532.8|12535.7|12533.7|12536|12534|12534.8|12532.8|7
1654147580000|2022-06-02 05:26:20|12535.6|12533.6|12537.1|12535.1|12537.6|12535.6|12535.3|12533.3|18
1654147590000|2022-06-02 05:26:30|12536.7|12534.7|12537.2|12535.2|12537.2|12535.2|12536|12534|9
1654147600000|2022-06-02 05:26:40|12536.5|12534.5|12536.7|12534.7|12537.2|12535.2|12536.5|12534.5|8
1654147610000|2022-06-02 05:26:50|12536.6|12534.6|12537.8|12535.8|12537.8|12535.8|12536.2|12534.2|4
1654147620000|2022-06-02 05:27:00|12537.7|12535.7|12539|12537|12539.2|12537.2|12537.5|12535.5|23
1654147630000|2022-06-02 05:27:10|12538.8|12536.8|12539.7|12537.7|12540|12538|12538.2|12536.2|17
1654147640000|2022-06-02 05:27:20|12539.6|12537.6|12537.8|12535.8|12539.6|12537.6|12537.1|12535.1|14
1654147650000|2022-06-02 05:27:30|12537.7|12535.7|12537.8|12535.8|12537.8|12535.8|12537.3|12535.3|7
1654147660000|2022-06-02 05:27:40|12537.7|12535.7|12537.5|12535.5|12537.8|12535.8|12536.8|12534.8|7
1654147670000|2022-06-02 05:27:50|12537.6|12535.6|12537.7|12535.7|12538|12536|12537.5|12535.5|6
1654147680000|2022-06-02 05:28:00|12537.8|12535.8|12538|12536|12538.6|12536.6|12537.7|12535.7|15
1654147690000|2022-06-02 05:28:10|12537.8|12535.8|12537|12535|12537.8|12535.8|12536.7|12534.7|5
1654147700000|2022-06-02 05:28:20|12536.8|12534.8|12539|12537|12539.2|12537.2|12536.6|12534.6|19
1654147710000|2022-06-02 05:28:30|12539.1|12537.1|12539.2|12537.2|12539.5|12537.5|12538.3|12536.3|4
1654147720000|2022-06-02 05:28:40|12539.3|12537.3|12539.8|12537.8|12539.8|12537.8|12539.3|12537.3|6
1654147730000|2022-06-02 05:28:50|12540|12538|12539.3|12537.3|12540.1|12538.1|12539.1|12537.1|4
1654147740000|2022-06-02 05:29:00|12539.2|12537.2|12538.7|12536.7|12539.5|12537.5|12538.3|12536.3|4
1654147750000|2022-06-02 05:29:10|12538.6|12536.6|12539|12537|12539.3|12537.3|12537.7|12535.7|7
1654147760000|2022-06-02 05:29:20|12539.1|12537.1|12539.6|12537.6|12540|12538|12539|12537|3
1654147770000|2022-06-02 05:29:30|12539.7|12537.7|12540.6|12538.6|12540.6|12538.6|12539.5|12537.5|12
1654147780000|2022-06-02 05:29:40|12540.7|12538.7|12541.6|12539.6|12541.6|12539.6|12540.5|12538.5|5
1654147790000|2022-06-02 05:29:50|12541.7|12539.7|12542.8|12540.8|12543|12541|12541.6|12539.6|10
1654147800000|2022-06-02 05:30:00|12543|12541|12541.5|12539.5|12543|12541|12540.6|12538.6|11
1654147810000|2022-06-02 05:30:10|12541.3|12539.3|12540.7|12538.7|12541.7|12539.7|12540.6|12538.6|5
1654147820000|2022-06-02 05:30:20|12540.6|12538.6|12539.7|12537.7|12540.8|12538.8|12539.7|12537.7|17
1654147830000|2022-06-02 05:30:30|12540.1|12538.1|12540.3|12538.3|12540.3|12538.3|12540|12538|2
1654147840000|2022-06-02 05:30:40|12540.2|12538.2|12539.5|12537.5|12540.2|12538.2|12539.3|12537.3|6
1654147850000|2022-06-02 05:30:50|12539.3|12537.3|12538.8|12536.8|12539.6|12537.6|12538.8|12536.8|7
1654147860000|2022-06-02 05:31:00|12539|12537|12540|12538|12540.8|12538.8|12538.8|12536.8|7
1654147870000|2022-06-02 05:31:10|12540.1|12538.1|12540.5|12538.5|12541.7|12539.7|12539.3|12537.3|16
1654147880000|2022-06-02 05:31:20|12541|12539|12540.7|12538.7|12541.3|12539.3|12540.1|12538.1|5
1654147890000|2022-06-02 05:31:30|12540.8|12538.8|12540.5|12538.5|12540.8|12538.8|12540|12538|6
1654147900000|2022-06-02 05:31:40|12540.3|12538.3|12540.6|12538.6|12542.1|12540.1|12539.6|12537.6|20
1654147910000|2022-06-02 05:31:50|12541|12539|12540|12538|12541|12539|12539.8|12537.8|9
1654147920000|2022-06-02 05:32:00|12540.1|12538.1|12540.2|12538.2|12541.3|12539.3|12539.6|12537.6|22
1654147930000|2022-06-02 05:32:10|12540.3|12538.3|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|1
1654147940000|2022-06-02 05:32:20|12539.2|12537.2|12539.8|12537.8|12540.3|12538.3|12539.1|12537.1|18
1654147950000|2022-06-02 05:32:30|12540|12538|12541.6|12539.6|12541.7|12539.7|12540|12538|39
1654147960000|2022-06-02 05:32:40|12541.8|12539.8|12542.5|12540.5|12543.1|12541.1|12541.8|12539.8|16
1654147970000|2022-06-02 05:32:50|12542.3|12540.3|12541.6|12539.6|12542.6|12540.6|12541.6|12539.6|10
1654147980000|2022-06-02 05:33:00|12541.7|12539.7|12540|12538|12542|12540|12539.8|12537.8|4
1654147990000|2022-06-02 05:33:10|12539.8|12537.8|12539.6|12537.6|12540.6|12538.6|12539.2|12537.2|4
1654148000000|2022-06-02 05:33:20|12539.7|12537.7|12539.5|12537.5|12539.7|12537.7|12539.1|12537.1|7
1654148010000|2022-06-02 05:33:30|12539.3|12537.3|12539.2|12537.2|12539.5|12537.5|12538.3|12536.3|11
1654148020000|2022-06-02 05:33:40|12539.3|12537.3|12540.2|12538.2|12541|12539|12539|12537|6
1654148030000|2022-06-02 05:33:50|12540.1|12538.1|12539.5|12537.5|12540.1|12538.1|12539.5|12537.5|0
1654148040000|2022-06-02 05:34:00|12539.3|12537.3|12536.7|12534.7|12539.5|12537.5|12536.6|12534.6|14
1654148050000|2022-06-02 05:34:10|12536.6|12534.6|12537|12535|12537.2|12535.2|12535.8|12533.8|18
1654148060000|2022-06-02 05:34:20|12537.7|12535.7|12537.7|12535.7|12538.1|12536.1|12535.1|12533.1|32
1654148070000|2022-06-02 05:34:30|12537.6|12535.6|12537.6|12535.6|12539.3|12537.3|12537.5|12535.5|16
1654148080000|2022-06-02 05:34:40|12537.7|12535.7|12536.1|12534.1|12538|12536|12535.8|12533.8|41
1654148090000|2022-06-02 05:34:50|12536.2|12534.2|12536|12534|12536.7|12534.7|12535.2|12533.2|8
1654148100000|2022-06-02 05:35:00|12536.1|12534.1|12533.8|12531.8|12536.1|12534.1|12533.5|12531.5|33
1654148110000|2022-06-02 05:35:10|12533.7|12531.7|12535.1|12533.1|12535.8|12533.8|12533.5|12531.5|12
1654148120000|2022-06-02 05:35:20|12535.2|12533.2|12536|12534|12536.3|12534.3|12535.1|12533.1|15
1654148130000|2022-06-02 05:35:30|12536.3|12534.3|12537|12535|12537.3|12535.3|12536|12534|9
1654148140000|2022-06-02 05:35:40|12538|12536|12538.6|12536.6|12539|12537|12537.8|12535.8|14
1654148150000|2022-06-02 05:35:50|12538.3|12536.3|12538.3|12536.3|12539.2|12537.2|12538.2|12536.2|6
1654148160000|2022-06-02 05:36:00|12538.6|12536.6|12539|12537|12539.5|12537.5|12538.5|12536.5|14
1654148170000|2022-06-02 05:36:10|12539.1|12537.1|12539.1|12537.1|12539.3|12537.3|12539.1|12537.1|1
1654148180000|2022-06-02 05:36:20|12539.6|12537.6|12535.7|12533.7|12539.6|12537.6|12535.7|12533.7|19
1654148190000|2022-06-02 05:36:30|12535.5|12533.5|12537|12535|12537|12535|12535.5|12533.5|11
1654148200000|2022-06-02 05:36:40|12537.1|12535.1|12536.5|12534.5|12537.6|12535.6|12535.7|12533.7|8
1654148210000|2022-06-02 05:36:50|12536.3|12534.3|12536.7|12534.7|12537|12535|12536.3|12534.3|3
1654148220000|2022-06-02 05:37:00|12536.6|12534.6|12535.7|12533.7|12537|12535|12534.8|12532.8|29
1654148230000|2022-06-02 05:37:10|12535.8|12533.8|12537|12535|12537.3|12535.3|12535.3|12533.3|12
1654148240000|2022-06-02 05:37:20|12536.8|12534.8|12536|12534|12536.8|12534.8|12536|12534|0
1654148250000|2022-06-02 05:37:30|12534.7|12532.7|12535|12533|12535.1|12533.1|12534.2|12532.2|16
1654148260000|2022-06-02 05:37:40|12535.1|12533.1|12533.6|12531.6|12535.3|12533.3|12533.6|12531.6|0
1654148270000|2022-06-02 05:37:50|12533.5|12531.5|12530.8|12528.8|12533.5|12531.5|12528.8|12526.8|50
1654148280000|2022-06-02 05:38:00|12531|12529|12531|12529|12531.7|12529.7|12530.5|12528.5|7
1654148290000|2022-06-02 05:38:10|12530.8|12528.8|12528.1|12526.1|12530.8|12528.8|12527.6|12525.6|57
1654148300000|2022-06-02 05:38:20|12528.2|12526.2|12529.6|12527.6|12529.6|12527.6|12527|12525|30
1654148310000|2022-06-02 05:38:30|12530|12528|12531.2|12529.2|12531.3|12529.3|12530|12528|24
1654148320000|2022-06-02 05:38:40|12532.6|12530.6|12532.8|12530.8|12533|12531|12531.8|12529.8|12
1654148330000|2022-06-02 05:38:50|12533.6|12531.6|12532.3|12530.3|12533.6|12531.6|12532.2|12530.2|7
1654148340000|2022-06-02 05:39:00|12532.2|12530.2|12536.7|12534.7|12536.7|12534.7|12531.8|12529.8|20
1654148350000|2022-06-02 05:39:10|12536.8|12534.8|12535.8|12533.8|12537|12535|12534.6|12532.6|14
1654148360000|2022-06-02 05:39:20|12536|12534|12537|12535|12537|12535|12535.3|12533.3|4
1654148370000|2022-06-02 05:39:30|12537.2|12535.2|12536.7|12534.7|12537.2|12535.2|12536|12534|7
1654148380000|2022-06-02 05:39:40|12536.6|12534.6|12534.3|12532.3|12536.6|12534.6|12534.1|12532.1|11
1654148390000|2022-06-02 05:39:50|12534.2|12532.2|12534.7|12532.7|12536.1|12534.1|12534.2|12532.2|18
1654148400000|2022-06-02 05:40:00|12534.5|12532.5|12534.7|12532.7|12535|12533|12534.3|12532.3|4
1654148410000|2022-06-02 05:40:10|12535.7|12533.7|12536.7|12534.7|12536.8|12534.8|12535|12533|13
1654148420000|2022-06-02 05:40:20|12536.8|12534.8|12536|12534|12538.2|12536.2|12536|12534|23
1654148430000|2022-06-02 05:40:30|12536.1|12534.1|12535.3|12533.3|12537.1|12535.1|12535.2|12533.2|9
1654148440000|2022-06-02 05:40:40|12535.5|12533.5|12537.8|12535.8|12537.8|12535.8|12535.5|12533.5|11
1654148450000|2022-06-02 05:40:50|12537.7|12535.7|12536.6|12534.6|12537.7|12535.7|12535.6|12533.6|6
1654148460000|2022-06-02 05:41:00|12536.7|12534.7|12538.5|12536.5|12538.6|12536.6|12535.7|12533.7|16
1654148470000|2022-06-02 05:41:10|12538.6|12536.6|12538.8|12536.8|12539|12537|12537.6|12535.6|10
1654148480000|2022-06-02 05:41:20|12539.1|12537.1|12539.7|12537.7|12539.7|12537.7|12538.6|12536.6|20
1654148490000|2022-06-02 05:41:30|12539.6|12537.6|12541.5|12539.5|12542|12540|12539.5|12537.5|22
1654148500000|2022-06-02 05:41:40|12540.5|12538.5|12541.7|12539.7|12541.7|12539.7|12539.3|12537.3|13
1654148510000|2022-06-02 05:41:50|12541.8|12539.8|12541.1|12539.1|12541.8|12539.8|12540.5|12538.5|10
1654148520000|2022-06-02 05:42:00|12541.2|12539.2|12538.1|12536.1|12541.3|12539.3|12538|12536|15
1654148530000|2022-06-02 05:42:10|12538.3|12536.3|12542|12540|12542|12540|12538.3|12536.3|23
1654148540000|2022-06-02 05:42:20|12542.1|12540.1|12541.3|12539.3|12542.1|12540.1|12540.7|12538.7|2
1654148550000|2022-06-02 05:42:30|12541.2|12539.2|12542|12540|12543|12541|12541.2|12539.2|10
1654148560000|2022-06-02 05:42:40|12541.2|12539.2|12541.1|12539.1|12541.7|12539.7|12541|12539|7
1654148570000|2022-06-02 05:42:50|12541|12539|12541.1|12539.1|12541.2|12539.2|12540.2|12538.2|6
1654148580000|2022-06-02 05:43:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12539.8|12537.8|3
1654148590000|2022-06-02 05:43:10|12540.3|12538.3|12539.7|12537.7|12540.3|12538.3|12538.2|12536.2|15
1654148600000|2022-06-02 05:43:20|12539.6|12537.6|12539.2|12537.2|12539.7|12537.7|12538.2|12536.2|17
1654148610000|2022-06-02 05:43:30|12539|12537|12539.2|12537.2|12540.1|12538.1|12539|12537|15
1654148620000|2022-06-02 05:43:40|12540|12538|12541.1|12539.1|12541.2|12539.2|12540|12538|17
1654148630000|2022-06-02 05:43:50|12541|12539|12541.1|12539.1|12541.1|12539.1|12540.3|12538.3|8
1654148640000|2022-06-02 05:44:00|12541|12539|12541.7|12539.7|12542.6|12540.6|12541|12539|16
1654148650000|2022-06-02 05:44:10|12541.8|12539.8|12541.5|12539.5|12542.3|12540.3|12541.3|12539.3|11
1654148660000|2022-06-02 05:44:20|12541.6|12539.6|12542.5|12540.5|12542.7|12540.7|12541.6|12539.6|7
1654148670000|2022-06-02 05:44:30|12542.7|12540.7|12541.6|12539.6|12542.8|12540.8|12541.2|12539.2|11
1654148680000|2022-06-02 05:44:40|12541.7|12539.7|12540.8|12538.8|12542.7|12540.7|12540.8|12538.8|4
1654148690000|2022-06-02 05:44:50|12540.7|12538.7|12540.2|12538.2|12541.1|12539.1|12540|12538|2
1654148700000|2022-06-02 05:45:00|12540|12538|12542|12540|12542.6|12540.6|12539.7|12537.7|19
1654148710000|2022-06-02 05:45:10|12542.1|12540.1|12541.7|12539.7|12542.3|12540.3|12540.7|12538.7|8
1654148720000|2022-06-02 05:45:20|12541.6|12539.6|12542.7|12540.7|12542.8|12540.8|12541.2|12539.2|6
1654148730000|2022-06-02 05:45:30|12542.8|12540.8|12542.5|12540.5|12542.8|12540.8|12541.8|12539.8|11
1654148740000|2022-06-02 05:45:40|12542.2|12540.2|12541.5|12539.5|12542.7|12540.7|12541|12539|17
1654148750000|2022-06-02 05:45:50|12541.8|12539.8|12541.7|12539.7|12542|12540|12541|12539|5
1654148760000|2022-06-02 05:46:00|12541.8|12539.8|12541.7|12539.7|12541.8|12539.8|12541.1|12539.1|8
1654148770000|2022-06-02 05:46:10|12541.8|12539.8|12541.8|12539.8|12542|12540|12541.5|12539.5|1
1654148780000|2022-06-02 05:46:20|12541.7|12539.7|12542.7|12540.7|12543|12541|12541.7|12539.7|12
1654148790000|2022-06-02 05:46:30|12542.8|12540.8|12545.1|12543.1|12545.3|12543.3|12542.7|12540.7|23
1654148800000|2022-06-02 05:46:40|12545.2|12543.2|12544.8|12542.8|12545.8|12543.8|12544.6|12542.6|18
1654148810000|2022-06-02 05:46:50|12544.7|12542.7|12544.2|12542.2|12545|12543|12543.7|12541.7|20
1654148820000|2022-06-02 05:47:00|12544.1|12542.1|12544.7|12542.7|12544.7|12542.7|12544.1|12542.1|2
1654148830000|2022-06-02 05:47:10|12544.8|12542.8|12546.5|12544.5|12547.5|12545.5|12544.8|12542.8|50
1654148840000|2022-06-02 05:47:20|12546.3|12544.3|12546.1|12544.1|12547|12545|12546|12544|4
1654148850000|2022-06-02 05:47:30|12546.5|12544.5|12549.2|12547.2|12549.5|12547.5|12546.2|12544.2|28
1654148860000|2022-06-02 05:47:40|12549.1|12547.1|12546.2|12544.2|12549.1|12547.1|12546.1|12544.1|14
1654148870000|2022-06-02 05:47:50|12546.3|12544.3|12544.8|12542.8|12546.3|12544.3|12544.5|12542.5|8
1654148880000|2022-06-02 05:48:00|12545|12543|12547.7|12545.7|12548.2|12546.2|12545|12543|17
1654148890000|2022-06-02 05:48:10|12547.6|12545.6|12547.5|12545.5|12547.7|12545.7|12547.1|12545.1|4
1654148900000|2022-06-02 05:48:20|12547.2|12545.2|12547.5|12545.5|12548|12546|12547.1|12545.1|4
1654148910000|2022-06-02 05:48:30|12547.3|12545.3|12548.5|12546.5|12548.5|12546.5|12547.2|12545.2|1
1654148920000|2022-06-02 05:48:40|12548.3|12546.3|12547.7|12545.7|12548.5|12546.5|12547.3|12545.3|7
1654148930000|2022-06-02 05:48:50|12547.8|12545.8|12547.2|12545.2|12547.8|12545.8|12547.2|12545.2|1
1654148940000|2022-06-02 05:49:00|12547.3|12545.3|12548.1|12546.1|12548.3|12546.3|12547.1|12545.1|11
1654148950000|2022-06-02 05:49:10|12548.2|12546.2|12548.2|12546.2|12548.7|12546.7|12548|12546|4
1654148960000|2022-06-02 05:49:20|12548.1|12546.1|12549.1|12547.1|12549.1|12547.1|12548.1|12546.1|6
1654148970000|2022-06-02 05:49:30|12549.2|12547.2|12550.5|12548.5|12550.6|12548.6|12548.8|12546.8|28
1654148980000|2022-06-02 05:49:40|12550.6|12548.6|12546|12544|12550.7|12548.7|12546|12544|26
1654148990000|2022-06-02 05:49:50|12546.7|12544.7|12546|12544|12547|12545|12545.5|12543.5|8
1654149000000|2022-06-02 05:50:00|12545.8|12543.8|12548.1|12546.1|12549.3|12547.3|12545.7|12543.7|16
1654149010000|2022-06-02 05:50:10|12548|12546|12548.7|12546.7|12548.7|12546.7|12547.2|12545.2|10
1654149020000|2022-06-02 05:50:20|12548.6|12546.6|12547.8|12545.8|12550|12548|12547.8|12545.8|11
1654149030000|2022-06-02 05:50:30|12548|12546|12547.3|12545.3|12548.2|12546.2|12545.8|12543.8|23
1654149040000|2022-06-02 05:50:40|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.1|12544.1|1
1654149050000|2022-06-02 05:50:50|12547.6|12545.6|12547.6|12545.6|12548.6|12546.6|12547|12545|3
1654149060000|2022-06-02 05:51:00|12547.5|12545.5|12547.3|12545.3|12549.3|12547.3|12547.3|12545.3|9
1654149070000|2022-06-02 05:51:10|12547|12545|12547.7|12545.7|12548.1|12546.1|12546.8|12544.8|2
1654149080000|2022-06-02 05:51:20|12547.5|12545.5|12548.2|12546.2|12548.3|12546.3|12547.2|12545.2|1
1654149090000|2022-06-02 05:51:30|12548.1|12546.1|12549.3|12547.3|12549.3|12547.3|12548.1|12546.1|16
1654149100000|2022-06-02 05:51:40|12549.2|12547.2|12549.7|12547.7|12549.7|12547.7|12548.5|12546.5|11
1654149110000|2022-06-02 05:51:50|12549.8|12547.8|12549.8|12547.8|12550.7|12548.7|12549.8|12547.8|10
1654149120000|2022-06-02 05:52:00|12550|12548|12551.5|12549.5|12551.5|12549.5|12550|12548|11
1654149130000|2022-06-02 05:52:10|12551.6|12549.6|12550.5|12548.5|12551.7|12549.7|12550.2|12548.2|15
1654149140000|2022-06-02 05:52:20|12550.6|12548.6|12551|12549|12551.2|12549.2|12550|12548|14
1654149150000|2022-06-02 05:52:30|12551.1|12549.1|12549.8|12547.8|12551.1|12549.1|12549.5|12547.5|8
1654149160000|2022-06-02 05:52:40|12550|12548|12549.7|12547.7|12550|12548|12549.5|12547.5|0
1654149170000|2022-06-02 05:52:50|12550|12548|12550.8|12548.8|12551|12549|12549.5|12547.5|11
1654149180000|2022-06-02 05:53:00|12551|12549|12550.2|12548.2|12551|12549|12549.3|12547.3|9
1654149190000|2022-06-02 05:53:10|12550.1|12548.1|12549.2|12547.2|12550.3|12548.3|12549.2|12547.2|9
1654149200000|2022-06-02 05:53:20|12549.3|12547.3|12550|12548|12550.2|12548.2|12549.3|12547.3|0
1654149210000|2022-06-02 05:53:30|12550.2|12548.2|12549.5|12547.5|12550.5|12548.5|12549.1|12547.1|1
1654149220000|2022-06-02 05:53:40|12549.3|12547.3|12550|12548|12550.7|12548.7|12549.2|12547.2|8
1654149230000|2022-06-02 05:53:50|12550.1|12548.1|12549|12547|12550.3|12548.3|12549|12547|7
1654149240000|2022-06-02 05:54:00|12549.1|12547.1|12550.3|12548.3|12551.1|12549.1|12549.1|12547.1|6
1654149250000|2022-06-02 05:54:10|12550.2|12548.2|12552.8|12550.8|12552.8|12550.8|12550.1|12548.1|23
1654149260000|2022-06-02 05:54:20|12553|12551|12554.2|12552.2|12554.6|12552.6|12552.3|12550.3|36
1654149270000|2022-06-02 05:54:30|12554.3|12552.3|12555|12553|12555.1|12553.1|12554.1|12552.1|13
1654149280000|2022-06-02 05:54:40|12554.8|12552.8|12554.6|12552.6|12555.7|12553.7|12554.6|12552.6|14
1654149290000|2022-06-02 05:54:50|12554.8|12552.8|12555.5|12553.5|12556.5|12554.5|12554.8|12552.8|37
1654149300000|2022-06-02 05:55:00|12556|12554|12557.5|12555.5|12559|12557|12555.2|12553.2|51
1654149310000|2022-06-02 05:55:10|12557.6|12555.6|12557.1|12555.1|12558.7|12556.7|12557.1|12555.1|23
1654149320000|2022-06-02 05:55:20|12557|12555|12554.3|12552.3|12557.1|12555.1|12553.7|12551.7|26
1654149330000|2022-06-02 05:55:30|12554.2|12552.2|12553.7|12551.7|12554.6|12552.6|12552.6|12550.6|21
1654149340000|2022-06-02 05:55:40|12553.6|12551.6|12553.2|12551.2|12553.8|12551.8|12553.2|12551.2|5
1654149350000|2022-06-02 05:55:50|12553.3|12551.3|12553.7|12551.7|12553.8|12551.8|12553.3|12551.3|0
1654149360000|2022-06-02 05:56:00|12553.8|12551.8|12552.7|12550.7|12554.1|12552.1|12552.7|12550.7|13
1654149370000|2022-06-02 05:56:10|12552.8|12550.8|12555.1|12553.1|12555.3|12553.3|12552.8|12550.8|19
1654149380000|2022-06-02 05:56:20|12555|12553|12555.8|12553.8|12556|12554|12554.5|12552.5|8
1654149390000|2022-06-02 05:56:30|12555.7|12553.7|12554.5|12552.5|12556|12554|12554.3|12552.3|2
1654149400000|2022-06-02 05:56:40|12554.6|12552.6|12555.5|12553.5|12556|12554|12554.6|12552.6|6
1654149410000|2022-06-02 05:56:50|12555|12553|12553.7|12551.7|12555|12553|12553.2|12551.2|9
1654149420000|2022-06-02 05:57:00|12553.8|12551.8|12553.6|12551.6|12554.3|12552.3|12553.5|12551.5|4
1654149430000|2022-06-02 05:57:10|12553.5|12551.5|12551.5|12549.5|12553.6|12551.6|12551|12549|22
1654149440000|2022-06-02 05:57:20|12551.3|12549.3|12550.5|12548.5|12551.5|12549.5|12550.3|12548.3|26
1654149450000|2022-06-02 05:57:30|12551.1|12549.1|12551.2|12549.2|12551.8|12549.8|12550.1|12548.1|12
1654149460000|2022-06-02 05:57:40|12551.1|12549.1|12551.6|12549.6|12551.7|12549.7|12551.1|12549.1|1
1654149470000|2022-06-02 05:57:50|12551.7|12549.7|12552|12550|12552.2|12550.2|12551.5|12549.5|3
1654149480000|2022-06-02 05:58:00|12551.8|12549.8|12552.2|12550.2|12552.7|12550.7|12551.8|12549.8|3
1654149490000|2022-06-02 05:58:10|12552.1|12550.1|12551.8|12549.8|12552.1|12550.1|12551.8|12549.8|1
1654149500000|2022-06-02 05:58:20|12550.8|12548.8|12551.5|12549.5|12551.8|12549.8|12550.8|12548.8|17
1654149510000|2022-06-02 05:58:30|12551.3|12549.3|12551.3|12549.3|12552|12550|12551.2|12549.2|12
1654149520000|2022-06-02 05:58:40|12551.2|12549.2|12551.2|12549.2|12551.8|12549.8|12550.7|12548.7|19
1654149530000|2022-06-02 05:58:50|12551.3|12549.3|12553.2|12551.2|12554.1|12552.1|12551.2|12549.2|27
1654149540000|2022-06-02 05:59:00|12553.3|12551.3|12554.1|12552.1|12554.6|12552.6|12553.3|12551.3|1
1654149550000|2022-06-02 05:59:10|12554|12552|12554.6|12552.6|12554.6|12552.6|12553.7|12551.7|0
1654149560000|2022-06-02 05:59:20|12555.7|12553.7|12555.2|12553.2|12556.5|12554.5|12555.2|12553.2|13
1654149570000|2022-06-02 05:59:30|12555.1|12553.1|12556.1|12554.1|12556.2|12554.2|12554.3|12552.3|4
1654149580000|2022-06-02 05:59:40|12556.2|12554.2|12554.1|12552.1|12556.2|12554.2|12553.1|12551.1|5
1654149590000|2022-06-02 05:59:50|12554|12552|12553.3|12551.3|12554.1|12552.1|12551.7|12549.7|14
1654149600000|2022-06-02 06:00:00|12552.3|12550.3|12548.7|12546.7|12552.7|12550.7|12548.7|12546.7|52
1654149610000|2022-06-02 06:00:10|12549|12547|12551.5|12549.5|12552.3|12550.3|12549|12547|22
1654149620000|2022-06-02 06:00:20|12552.3|12550.3|12555.7|12553.7|12557.6|12555.6|12552.2|12550.2|25
1654149630000|2022-06-02 06:00:30|12555.8|12553.8|12554.1|12552.1|12557.8|12555.8|12554|12552|45
1654149640000|2022-06-02 06:00:40|12554.3|12552.3|12552.6|12550.6|12555.1|12553.1|12551.7|12549.7|10
1654149650000|2022-06-02 06:00:50|12552.7|12550.7|12553.2|12551.2|12553.5|12551.5|12552.1|12550.1|5
1654149660000|2022-06-02 06:01:00|12553.3|12551.3|12551.1|12549.1|12554.6|12552.6|12550.7|12548.7|11
1654149670000|2022-06-02 06:01:10|12551|12549|12550|12548|12551.2|12549.2|12549.8|12547.8|0
1654149680000|2022-06-02 06:01:20|12550.1|12548.1|12550|12548|12550.8|12548.8|12549.6|12547.6|8
1654149690000|2022-06-02 06:01:30|12550.1|12548.1|12549.2|12547.2|12550.1|12548.1|12549.1|12547.1|6
1654149700000|2022-06-02 06:01:40|12549.3|12547.3|12551.3|12549.3|12551.5|12549.5|12549.3|12547.3|4
1654149710000|2022-06-02 06:01:50|12551.5|12549.5|12551.2|12549.2|12551.5|12549.5|12551.1|12549.1|1
1654149720000|2022-06-02 06:02:00|12551.1|12549.1|12554.8|12552.8|12555.3|12553.3|12551.1|12549.1|26
1654149730000|2022-06-02 06:02:10|12555|12553|12560.2|12558.2|12560.5|12558.5|12554.6|12552.6|44
1654149740000|2022-06-02 06:02:20|12560.3|12558.3|12556.3|12554.3|12560.3|12558.3|12556.1|12554.1|25
1654149750000|2022-06-02 06:02:30|12556.6|12554.6|12556.5|12554.5|12557.6|12555.6|12556.1|12554.1|9
1654149760000|2022-06-02 06:02:40|12556.3|12554.3|12558.2|12556.2|12558.2|12556.2|12556|12554|5
1654149770000|2022-06-02 06:02:50|12558.3|12556.3|12560.7|12558.7|12561.8|12559.8|12558.2|12556.2|25
1654149780000|2022-06-02 06:03:00|12560.8|12558.8|12561.5|12559.5|12563.8|12561.8|12560.8|12558.8|79
1654149790000|2022-06-02 06:03:10|12561.3|12559.3|12561.8|12559.8|12562.8|12560.8|12561.3|12559.3|17
1654149800000|2022-06-02 06:03:20|12561.7|12559.7|12559.3|12557.3|12562|12560|12559.3|12557.3|25
1654149810000|2022-06-02 06:03:30|12559.5|12557.5|12557.6|12555.6|12559.5|12557.5|12557.6|12555.6|30
1654149820000|2022-06-02 06:03:40|12557.7|12555.7|12554.7|12552.7|12557.8|12555.8|12554.3|12552.3|9
1654149830000|2022-06-02 06:03:50|12554.8|12552.8|12554.6|12552.6|12555.6|12553.6|12554.6|12552.6|16
1654149840000|2022-06-02 06:04:00|12554.7|12552.7|12558.2|12556.2|12559.7|12557.7|12554.7|12552.7|11
1654149850000|2022-06-02 06:04:10|12558.1|12556.1|12559.3|12557.3|12559.3|12557.3|12556.7|12554.7|8
1654149860000|2022-06-02 06:04:20|12559.8|12557.8|12560.5|12558.5|12560.7|12558.7|12559.7|12557.7|2
1654149870000|2022-06-02 06:04:30|12560.2|12558.2|12560.1|12558.1|12560.2|12558.2|12559.7|12557.7|5
1654149880000|2022-06-02 06:04:40|12560|12558|12561.3|12559.3|12561.6|12559.6|12559.7|12557.7|10
1654149890000|2022-06-02 06:04:50|12561.5|12559.5|12560.6|12558.6|12561.7|12559.7|12559|12557|23
1654149900000|2022-06-02 06:05:00|12560.7|12558.7|12562.5|12560.5|12562.5|12560.5|12560.6|12558.6|4
1654149910000|2022-06-02 06:05:10|12562.7|12560.7|12563.3|12561.3|12563.8|12561.8|12562.7|12560.7|30
1654149920000|2022-06-02 06:05:20|12563.5|12561.5|12559.7|12557.7|12563.7|12561.7|12559.7|12557.7|10
1654149930000|2022-06-02 06:05:30|12559.1|12557.1|12558.7|12556.7|12559.2|12557.2|12558.2|12556.2|15
1654149940000|2022-06-02 06:05:40|12558.6|12556.6|12559.1|12557.1|12559.2|12557.2|12557.6|12555.6|5
1654149950000|2022-06-02 06:05:50|12559|12557|12556.6|12554.6|12559.1|12557.1|12556.6|12554.6|1
1654149960000|2022-06-02 06:06:00|12556.7|12554.7|12556.3|12554.3|12557.2|12555.2|12556.1|12554.1|4
1654149970000|2022-06-02 06:06:10|12556.2|12554.2|12555.6|12553.6|12556.5|12554.5|12555.2|12553.2|3
1654149980000|2022-06-02 06:06:20|12555.5|12553.5|12557|12555|12557.1|12555.1|12555.3|12553.3|3
1654149990000|2022-06-02 06:06:30|12557.1|12555.1|12556.7|12554.7|12559|12557|12556.7|12554.7|15
1654150000000|2022-06-02 06:06:40|12556.8|12554.8|12555.6|12553.6|12557.1|12555.1|12555.6|12553.6|2
1654150010000|2022-06-02 06:06:50|12555.7|12553.7|12557|12555|12557.1|12555.1|12554.8|12552.8|0
1654150020000|2022-06-02 06:07:00|12557.1|12555.1|12557.1|12555.1|12557.2|12555.2|12556|12554|0
1654150030000|2022-06-02 06:07:10|12557.2|12555.2|12557|12555|12558.1|12556.1|12557|12555|1
1654150040000|2022-06-02 06:07:20|12556.5|12554.5|12556.7|12554.7|12557.6|12555.6|12556.5|12554.5|3
1654150050000|2022-06-02 06:07:30|12556.6|12554.6|12556.8|12554.8|12557|12555|12556.3|12554.3|2
1654150060000|2022-06-02 06:07:40|12556.7|12554.7|12557|12555|12557.2|12555.2|12556.6|12554.6|6
1654150070000|2022-06-02 06:07:50|12557.6|12555.6|12560.6|12558.6|12560.6|12558.6|12557.6|12555.6|10
1654150080000|2022-06-02 06:08:00|12560.7|12558.7|12560.5|12558.5|12561.3|12559.3|12559.8|12557.8|9
1654150090000|2022-06-02 06:08:10|12560.8|12558.8|12560.6|12558.6|12561.3|12559.3|12560.6|12558.6|4
1654150100000|2022-06-02 06:08:20|12560.7|12558.7|12563.3|12561.3|12563.3|12561.3|12560.7|12558.7|29
1654150110000|2022-06-02 06:08:30|12563.5|12561.5|12565.5|12563.5|12570.5|12568.5|12563.5|12561.5|118
1654150120000|2022-06-02 06:08:40|12565.6|12563.6|12566.3|12564.3|12567.8|12565.8|12565.5|12563.5|11
1654150130000|2022-06-02 06:08:50|12566.2|12564.2|12567.8|12565.8|12568.2|12566.2|12566.2|12564.2|24
1654150140000|2022-06-02 06:09:00|12567.7|12565.7|12568.1|12566.1|12569.6|12567.6|12567.3|12565.3|13
1654150150000|2022-06-02 06:09:10|12568.2|12566.2|12571|12569|12571|12569|12568.1|12566.1|24
1654150160000|2022-06-02 06:09:20|12570.6|12568.6|12569.7|12567.7|12571|12569|12569.7|12567.7|31
1654150170000|2022-06-02 06:09:30|12569.8|12567.8|12569.1|12567.1|12570|12568|12568.7|12566.7|8
1654150180000|2022-06-02 06:09:40|12569|12567|12568.8|12566.8|12569.7|12567.7|12568.7|12566.7|4
1654150190000|2022-06-02 06:09:50|12568.7|12566.7|12569|12567|12570.5|12568.5|12568.7|12566.7|12
1654150200000|2022-06-02 06:10:00|12568.8|12566.8|12570.3|12568.3|12570.7|12568.7|12568.7|12566.7|59
1654150210000|2022-06-02 06:10:10|12571|12569|12570.2|12568.2|12571|12569|12570.1|12568.1|27
1654150220000|2022-06-02 06:10:20|12570.3|12568.3|12569|12567|12570.5|12568.5|12568.7|12566.7|9
1654150230000|2022-06-02 06:10:30|12568.7|12566.7|12567.2|12565.2|12568.7|12566.7|12566.8|12564.8|9
1654150240000|2022-06-02 06:10:40|12568|12566|12567.5|12565.5|12568|12566|12566.6|12564.6|29
1654150250000|2022-06-02 06:10:50|12567.6|12565.6|12565.1|12563.1|12567.6|12565.6|12565.1|12563.1|29
1654150260000|2022-06-02 06:11:00|12564.8|12562.8|12566.2|12564.2|12566.2|12564.2|12564|12562|19
1654150270000|2022-06-02 06:11:10|12566.3|12564.3|12565.5|12563.5|12566.7|12564.7|12565.5|12563.5|11
1654150280000|2022-06-02 06:11:20|12564.5|12562.5|12564.8|12562.8|12565|12563|12564.1|12562.1|8
1654150290000|2022-06-02 06:11:30|12565|12563|12563|12561|12565.2|12563.2|12563|12561|35
1654150300000|2022-06-02 06:11:40|12562.7|12560.7|12560.7|12558.7|12562.7|12560.7|12560|12558|38
1654150310000|2022-06-02 06:11:50|12560.8|12558.8|12560.7|12558.7|12561.1|12559.1|12559.8|12557.8|5
1654150320000|2022-06-02 06:12:00|12560.8|12558.8|12562.2|12560.2|12563|12561|12560.5|12558.5|16
1654150330000|2022-06-02 06:12:10|12562.3|12560.3|12564.5|12562.5|12564.7|12562.7|12562|12560|10
1654150340000|2022-06-02 06:12:20|12564.3|12562.3|12564.3|12562.3|12564.8|12562.8|12563.8|12561.8|1
1654150350000|2022-06-02 06:12:30|12564.5|12562.5|12564.6|12562.6|12564.8|12562.8|12564.1|12562.1|2
1654150360000|2022-06-02 06:12:40|12565|12563|12564.3|12562.3|12565|12563|12564.2|12562.2|2
1654150370000|2022-06-02 06:12:50|12564|12562|12564.6|12562.6|12564.6|12562.6|12563.7|12561.7|4
1654150380000|2022-06-02 06:13:00|12563.3|12561.3|12563.6|12561.6|12563.8|12561.8|12562.7|12560.7|14
1654150390000|2022-06-02 06:13:10|12563.7|12561.7|12563.1|12561.1|12564.3|12562.3|12563|12561|3
1654150400000|2022-06-02 06:13:20|12563.6|12561.6|12563.2|12561.2|12564.2|12562.2|12563|12561|12
1654150410000|2022-06-02 06:13:30|12563.1|12561.1|12561.2|12559.2|12563.1|12561.1|12561|12559|8
1654150420000|2022-06-02 06:13:40|12561.1|12559.1|12560.8|12558.8|12561.5|12559.5|12560.6|12558.6|3
1654150430000|2022-06-02 06:13:50|12560.7|12558.7|12559.3|12557.3|12560.8|12558.8|12558.8|12556.8|16
1654150440000|2022-06-02 06:14:00|12559.2|12557.2|12560.6|12558.6|12560.8|12558.8|12558.7|12556.7|16
1654150450000|2022-06-02 06:14:10|12560.7|12558.7|12560.1|12558.1|12560.8|12558.8|12559.8|12557.8|12
1654150460000|2022-06-02 06:14:20|12560.6|12558.6|12560.2|12558.2|12560.6|12558.6|12560.2|12558.2|1
1654150470000|2022-06-02 06:14:30|12560.1|12558.1|12560|12558|12560.6|12558.6|12558.6|12556.6|9
1654150480000|2022-06-02 06:14:40|12560.1|12558.1|12560.2|12558.2|12560.5|12558.5|12559.7|12557.7|5
1654150490000|2022-06-02 06:14:50|12560.3|12558.3|12560.2|12558.2|12561.2|12559.2|12559.1|12557.1|16
1654150500000|2022-06-02 06:15:00|12560.3|12558.3|12559.7|12557.7|12560.7|12558.7|12559.7|12557.7|4
1654150510000|2022-06-02 06:15:10|12559.8|12557.8|12558.8|12556.8|12559.8|12557.8|12558.7|12556.7|7
1654150520000|2022-06-02 06:15:20|12558.7|12556.7|12558.7|12556.7|12559.1|12557.1|12558.6|12556.6|12
1654150530000|2022-06-02 06:15:30|12558.6|12556.6|12558.6|12556.6|12560.5|12558.5|12558.6|12556.6|3
1654150540000|2022-06-02 06:15:40|12558.8|12556.8|12558.7|12556.7|12560.3|12558.3|12558.3|12556.3|20
1654150550000|2022-06-02 06:15:50|12558.5|12556.5|12558.1|12556.1|12558.7|12556.7|12556.7|12554.7|10
1654150560000|2022-06-02 06:16:00|12558.2|12556.2|12558.1|12556.1|12559.7|12557.7|12557.6|12555.6|14
1654150570000|2022-06-02 06:16:10|12558.2|12556.2|12558.8|12556.8|12558.8|12556.8|12558.2|12556.2|2
1654150580000|2022-06-02 06:16:20|12558.7|12556.7|12556.7|12554.7|12558.7|12556.7|12556.7|12554.7|6
1654150590000|2022-06-02 06:16:30|12556.8|12554.8|12557.3|12555.3|12557.8|12555.8|12556.7|12554.7|5
1654150600000|2022-06-02 06:16:40|12556.8|12554.8|12555.8|12553.8|12558|12556|12555.6|12553.6|7
1654150610000|2022-06-02 06:16:50|12556|12554|12554.6|12552.6|12556.1|12554.1|12554.6|12552.6|4
1654150620000|2022-06-02 06:17:00|12554.7|12552.7|12553.6|12551.6|12554.8|12552.8|12553.5|12551.5|21
1654150630000|2022-06-02 06:17:10|12553.5|12551.5|12552.7|12550.7|12553.5|12551.5|12552.7|12550.7|6
1654150640000|2022-06-02 06:17:20|12552.8|12550.8|12552.7|12550.7|12554.1|12552.1|12552.7|12550.7|4
1654150650000|2022-06-02 06:17:30|12552.8|12550.8|12552.5|12550.5|12554|12552|12552.5|12550.5|5
1654150660000|2022-06-02 06:17:40|12552.3|12550.3|12553.1|12551.1|12553.7|12551.7|12552.3|12550.3|5
1654150670000|2022-06-02 06:17:50|12553.2|12551.2|12551.2|12549.2|12553.5|12551.5|12551.1|12549.1|15
1654150680000|2022-06-02 06:18:00|12550.8|12548.8|12552.3|12550.3|12552.5|12550.5|12550.8|12548.8|11
1654150690000|2022-06-02 06:18:10|12552.5|12550.5|12552.2|12550.2|12553.3|12551.3|12552|12550|18
1654150700000|2022-06-02 06:18:20|12552.1|12550.1|12551.3|12549.3|12552.1|12550.1|12551.1|12549.1|15
1654150710000|2022-06-02 06:18:30|12551.2|12549.2|12551.6|12549.6|12552.2|12550.2|12551.1|12549.1|4
1654150720000|2022-06-02 06:18:40|12551.7|12549.7|12550.3|12548.3|12551.8|12549.8|12550.2|12548.2|18
1654150730000|2022-06-02 06:18:50|12550.2|12548.2|12550.2|12548.2|12551.5|12549.5|12550|12548|6
1654150740000|2022-06-02 06:19:00|12550.1|12548.1|12550.2|12548.2|12550.8|12548.8|12550|12548|6
1654150750000|2022-06-02 06:19:10|12550.1|12548.1|12550.5|12548.5|12551.2|12549.2|12550.1|12548.1|3
1654150760000|2022-06-02 06:19:20|12550.7|12548.7|12550.1|12548.1|12551.2|12549.2|12550|12548|7
1654150770000|2022-06-02 06:19:30|12550.2|12548.2|12551|12549|12551|12549|12549.8|12547.8|5
1654150780000|2022-06-02 06:19:40|12550.8|12548.8|12550.6|12548.6|12551|12549|12550.5|12548.5|5
1654150790000|2022-06-02 06:19:50|12550.5|12548.5|12549.5|12547.5|12550.5|12548.5|12549.2|12547.2|8
1654150800000|2022-06-02 06:20:00|12549.3|12547.3|12549.5|12547.5|12549.5|12547.5|12548.6|12546.6|11
1654150810000|2022-06-02 06:20:10|12549.3|12547.3|12550.2|12548.2|12551|12549|12549.3|12547.3|6
1654150820000|2022-06-02 06:20:20|12550.3|12548.3|12549.7|12547.7|12550.3|12548.3|12549.3|12547.3|2
1654150830000|2022-06-02 06:20:30|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.7|12547.7|3
1654150840000|2022-06-02 06:20:40|12551|12549|12550.8|12548.8|12551.3|12549.3|12549.6|12547.6|7
1654150850000|2022-06-02 06:20:50|12551.1|12549.1|12550.8|12548.8|12551.3|12549.3|12550|12548|4
1654150860000|2022-06-02 06:21:00|12551|12549|12550.8|12548.8|12551.6|12549.6|12550.7|12548.7|3
1654150870000|2022-06-02 06:21:10|12551|12549|12549.3|12547.3|12551|12549|12548.7|12546.7|5
1654150880000|2022-06-02 06:21:20|12549.2|12547.2|12549.2|12547.2|12549.5|12547.5|12548.5|12546.5|8
1654150890000|2022-06-02 06:21:30|12549.1|12547.1|12548.1|12546.1|12549.1|12547.1|12548.1|12546.1|4
1654150900000|2022-06-02 06:21:40|12548.2|12546.2|12549.7|12547.7|12550.2|12548.2|12548.2|12546.2|4
1654150910000|2022-06-02 06:21:50|12549.6|12547.6|12550|12548|12550.1|12548.1|12549.2|12547.2|1
1654150920000|2022-06-02 06:22:00|12549.3|12547.3|12549.5|12547.5|12550.2|12548.2|12548.8|12546.8|15
1654150930000|2022-06-02 06:22:10|12549.7|12547.7|12550.1|12548.1|12550.3|12548.3|12549.3|12547.3|0
1654150940000|2022-06-02 06:22:20|12550.8|12548.8|12551.3|12549.3|12551.8|12549.8|12550.3|12548.3|22
1654150950000|2022-06-02 06:22:30|12551.5|12549.5|12551.7|12549.7|12552.6|12550.6|12551.5|12549.5|11
1654150960000|2022-06-02 06:22:40|12551.3|12549.3|12551.7|12549.7|12552.1|12550.1|12550.6|12548.6|9
1654150970000|2022-06-02 06:22:50|12551.6|12549.6|12552|12550|12552.1|12550.1|12551.3|12549.3|3
1654150980000|2022-06-02 06:23:00|12552.1|12550.1|12551.5|12549.5|12552.8|12550.8|12551.3|12549.3|7
1654150990000|2022-06-02 06:23:10|12551.7|12549.7|12551.3|12549.3|12551.7|12549.7|12551|12549|4
1654151000000|2022-06-02 06:23:20|12551.2|12549.2|12551.2|12549.2|12552.2|12550.2|12551.2|12549.2|0
1654151010000|2022-06-02 06:23:30|12551.1|12549.1|12550.7|12548.7|12551.1|12549.1|12550.7|12548.7|2
1654151020000|2022-06-02 06:23:40|12550.6|12548.6|12550.5|12548.5|12550.8|12548.8|12550|12548|5
1654151030000|2022-06-02 06:23:50|12550.6|12548.6|12550.7|12548.7|12551.1|12549.1|12550.2|12548.2|3
1654151040000|2022-06-02 06:24:00|12550.8|12548.8|12552.2|12550.2|12553.1|12551.1|12550.8|12548.8|3
1654151050000|2022-06-02 06:24:10|12552.1|12550.1|12551.2|12549.2|12552.6|12550.6|12550.8|12548.8|4
1654151060000|2022-06-02 06:24:20|12551.3|12549.3|12552|12550|12552.8|12550.8|12551|12549|7
1654151070000|2022-06-02 06:24:30|12552.1|12550.1|12552.1|12550.1|12552.6|12550.6|12551.5|12549.5|0
1654151080000|2022-06-02 06:24:40|12552|12550|12553.1|12551.1|12553.2|12551.2|12551.8|12549.8|3
1654151090000|2022-06-02 06:24:50|12553.2|12551.2|12553.2|12551.2|12553.2|12551.2|12552.8|12550.8|3
1654151100000|2022-06-02 06:25:00|12553.5|12551.5|12553.7|12551.7|12553.7|12551.7|12552.7|12550.7|24
1654151110000|2022-06-02 06:25:10|12553.6|12551.6|12552.2|12550.2|12553.6|12551.6|12552.1|12550.1|5
1654151120000|2022-06-02 06:25:20|12552.3|12550.3|12555.1|12553.1|12555.1|12553.1|12552.3|12550.3|11
1654151130000|2022-06-02 06:25:30|12555|12553|12555|12553|12556.2|12554.2|12554.7|12552.7|12
1654151140000|2022-06-02 06:25:40|12555.1|12553.1|12556.2|12554.2|12556.2|12554.2|12555|12553|4
1654151150000|2022-06-02 06:25:50|12556.1|12554.1|12555|12553|12556.1|12554.1|12555|12553|3
1654151160000|2022-06-02 06:26:00|12554.8|12552.8|12553.8|12551.8|12555.2|12553.2|12552.8|12550.8|9
1654151170000|2022-06-02 06:26:10|12554|12552|12553.6|12551.6|12554.3|12552.3|12553.6|12551.6|1
1654151180000|2022-06-02 06:26:20|12553.5|12551.5|12553.6|12551.6|12553.8|12551.8|12553.2|12551.2|3
1654151190000|2022-06-02 06:26:30|12553.5|12551.5|12554.2|12552.2|12554.2|12552.2|12553.2|12551.2|3
1654151200000|2022-06-02 06:26:40|12553.8|12551.8|12553.3|12551.3|12553.8|12551.8|12553.2|12551.2|3
1654151210000|2022-06-02 06:26:50|12553.5|12551.5|12552.8|12550.8|12553.5|12551.5|12552.7|12550.7|7
1654151220000|2022-06-02 06:27:00|12552.7|12550.7|12551.2|12549.2|12552.7|12550.7|12551.1|12549.1|13
1654151230000|2022-06-02 06:27:10|12551|12549|12551|12549|12551.7|12549.7|12550.8|12548.8|6
1654151240000|2022-06-02 06:27:20|12551.1|12549.1|12551.6|12549.6|12552|12550|12551|12549|2
1654151250000|2022-06-02 06:27:30|12551.5|12549.5|12551.2|12549.2|12551.5|12549.5|12550.8|12548.8|3
1654151260000|2022-06-02 06:27:40|12551|12549|12550.5|12548.5|12551|12549|12550.5|12548.5|5
1654151270000|2022-06-02 06:27:50|12550.6|12548.6|12550.2|12548.2|12550.8|12548.8|12550.2|12548.2|0
1654151280000|2022-06-02 06:28:00|12549.7|12547.7|12550.2|12548.2|12550.8|12548.8|12549.7|12547.7|7
1654151290000|2022-06-02 06:28:10|12550|12548|12547.2|12545.2|12550.1|12548.1|12547.2|12545.2|38
1654151300000|2022-06-02 06:28:20|12547.7|12545.7|12548.6|12546.6|12548.6|12546.6|12547.6|12545.6|11
1654151310000|2022-06-02 06:28:30|12548.5|12546.5|12548|12546|12548.5|12546.5|12547.8|12545.8|7
1654151320000|2022-06-02 06:28:40|12548.1|12546.1|12548.5|12546.5|12548.7|12546.7|12547.2|12545.2|10
1654151330000|2022-06-02 06:28:50|12548.1|12546.1|12548.2|12546.2|12548.8|12546.8|12548.1|12546.1|5
1654151340000|2022-06-02 06:29:00|12548.7|12546.7|12550.5|12548.5|12550.7|12548.7|12548.6|12546.6|34
1654151350000|2022-06-02 06:29:10|12550.3|12548.3|12550.8|12548.8|12550.8|12548.8|12550.1|12548.1|10
1654151360000|2022-06-02 06:29:20|12550.7|12548.7|12550.2|12548.2|12550.7|12548.7|12549.8|12547.8|2
1654151370000|2022-06-02 06:29:30|12550.3|12548.3|12549.3|12547.3|12550.8|12548.8|12549|12547|10
1654151380000|2022-06-02 06:29:40|12549.2|12547.2|12549.6|12547.6|12549.8|12547.8|12549.2|12547.2|0
1654151390000|2022-06-02 06:29:50|12549.2|12547.2|12549.2|12547.2|12549.3|12547.3|12549.1|12547.1|2
1654151400000|2022-06-02 06:30:00|12549.5|12547.5|12550.2|12548.2|12551.5|12549.5|12549|12547|27
1654151410000|2022-06-02 06:30:10|12550.5|12548.5|12551.5|12549.5|12552.3|12550.3|12549.5|12547.5|13
1654151420000|2022-06-02 06:30:20|12551.6|12549.6|12551.8|12549.8|12552.2|12550.2|12550.1|12548.1|9
1654151430000|2022-06-02 06:30:30|12552|12550|12552.2|12550.2|12552.3|12550.3|12552|12550|1
1654151440000|2022-06-02 06:30:40|12552.8|12550.8|12552.8|12550.8|12552.8|12550.8|12552.5|12550.5|3
1654151450000|2022-06-02 06:30:50|12552.7|12550.7|12551.1|12549.1|12552.7|12550.7|12550.8|12548.8|3
1654151460000|2022-06-02 06:31:00|12550|12548|12550|12548|12550.1|12548.1|12549.5|12547.5|9
1654151470000|2022-06-02 06:31:10|12550.1|12548.1|12552.3|12550.3|12552.5|12550.5|12550.1|12548.1|7
1654151480000|2022-06-02 06:31:20|12552.5|12550.5|12550.1|12548.1|12552.6|12550.6|12550|12548|8
1654151490000|2022-06-02 06:31:30|12550.3|12548.3|12549.7|12547.7|12550.5|12548.5|12549.7|12547.7|4
1654151500000|2022-06-02 06:31:40|12549.8|12547.8|12549.8|12547.8|12550|12548|12549.2|12547.2|5
1654151510000|2022-06-02 06:31:50|12549.7|12547.7|12548.7|12546.7|12549.8|12547.8|12548.2|12546.2|12
1654151520000|2022-06-02 06:32:00|12549|12547|12547.5|12545.5|12549.7|12547.7|12547.1|12545.1|27
1654151530000|2022-06-02 06:32:10|12547.3|12545.3|12547.5|12545.5|12547.6|12545.6|12547.2|12545.2|1
1654151540000|2022-06-02 06:32:20|12547.6|12545.6|12548.2|12546.2|12548.5|12546.5|12547.3|12545.3|7
1654151550000|2022-06-02 06:32:30|12548.3|12546.3|12550.5|12548.5|12550.5|12548.5|12548|12546|17
1654151560000|2022-06-02 06:32:40|12550.6|12548.6|12549.2|12547.2|12551.1|12549.1|12549.2|12547.2|1
1654151570000|2022-06-02 06:32:50|12549.1|12547.1|12547.6|12545.6|12549.2|12547.2|12547.5|12545.5|4
1654151580000|2022-06-02 06:33:00|12547.5|12545.5|12550.7|12548.7|12550.7|12548.7|12547.1|12545.1|7
1654151590000|2022-06-02 06:33:10|12550.6|12548.6|12548.7|12546.7|12550.6|12548.6|12548|12546|4
1654151600000|2022-06-02 06:33:20|12548.8|12546.8|12548.6|12546.6|12549.6|12547.6|12548.5|12546.5|2
1654151610000|2022-06-02 06:33:30|12548.7|12546.7|12548.2|12546.2|12548.8|12546.8|12547.6|12545.6|4
1654151620000|2022-06-02 06:33:40|12548.1|12546.1|12547.2|12545.2|12548.1|12546.1|12546.8|12544.8|13
1654151630000|2022-06-02 06:33:50|12547|12545|12547|12545|12547.3|12545.3|12546.7|12544.7|1
1654151640000|2022-06-02 06:34:00|12547.7|12545.7|12547.2|12545.2|12548.7|12546.7|12547|12545|10
1654151650000|2022-06-02 06:34:10|12547.3|12545.3|12548.6|12546.6|12548.6|12546.6|12546.7|12544.7|9
1654151660000|2022-06-02 06:34:20|12548.5|12546.5|12548.7|12546.7|12548.7|12546.7|12548.1|12546.1|3
1654151670000|2022-06-02 06:34:30|12548.6|12546.6|12548.1|12546.1|12548.6|12546.6|12547.8|12545.8|4
1654151680000|2022-06-02 06:34:40|12548|12546|12546.2|12544.2|12548.5|12546.5|12546.1|12544.1|17
1654151690000|2022-06-02 06:34:50|12546.1|12544.1|12545.6|12543.6|12546.5|12544.5|12545.3|12543.3|13
1654151700000|2022-06-02 06:35:00|12545.5|12543.5|12545.7|12543.7|12546|12544|12545|12543|13
1654151710000|2022-06-02 06:35:10|12545.8|12543.8|12547.7|12545.7|12548.2|12546.2|12545.8|12543.8|12
1654151720000|2022-06-02 06:35:20|12547.6|12545.6|12547|12545|12547.8|12545.8|12546.8|12544.8|0
1654151730000|2022-06-02 06:35:30|12547.1|12545.1|12547.7|12545.7|12547.8|12545.8|12546.8|12544.8|3
1654151740000|2022-06-02 06:35:40|12547.5|12545.5|12546.2|12544.2|12548.3|12546.3|12546|12544|13
1654151750000|2022-06-02 06:35:50|12546.1|12544.1|12544.6|12542.6|12546.1|12544.1|12544.5|12542.5|9
1654151760000|2022-06-02 06:36:00|12544.3|12542.3|12544.5|12542.5|12545|12543|12543.6|12541.6|12
1654151770000|2022-06-02 06:36:10|12544.6|12542.6|12543.7|12541.7|12544.6|12542.6|12543.2|12541.2|20
1654151780000|2022-06-02 06:36:20|12543.8|12541.8|12543.5|12541.5|12544.7|12542.7|12543.2|12541.2|16
1654151790000|2022-06-02 06:36:30|12543.3|12541.3|12542.7|12540.7|12543.5|12541.5|12542.6|12540.6|6
1654151800000|2022-06-02 06:36:40|12542.8|12540.8|12546|12544|12546|12544|12542.8|12540.8|11
1654151810000|2022-06-02 06:36:50|12546.1|12544.1|12546.8|12544.8|12546.8|12544.8|12546|12544|9
1654151820000|2022-06-02 06:37:00|12546.7|12544.7|12547.3|12545.3|12548.5|12546.5|12546.3|12544.3|12
1654151830000|2022-06-02 06:37:10|12547.2|12545.2|12548.1|12546.1|12548.7|12546.7|12547.1|12545.1|4
1654151840000|2022-06-02 06:37:20|12548.2|12546.2|12547.3|12545.3|12548.2|12546.2|12547.1|12545.1|4
1654151850000|2022-06-02 06:37:30|12546.5|12544.5|12547.2|12545.2|12547.2|12545.2|12546.5|12544.5|4
1654151860000|2022-06-02 06:37:40|12547.3|12545.3|12547.5|12545.5|12548.5|12546.5|12547|12545|16
1654151870000|2022-06-02 06:37:50|12547.3|12545.3|12545.1|12543.1|12547.5|12545.5|12545|12543|5
1654151880000|2022-06-02 06:38:00|12545|12543|12547.2|12545.2|12548.7|12546.7|12545|12543|5
1654151890000|2022-06-02 06:38:10|12547.1|12545.1|12547.5|12545.5|12547.8|12545.8|12547.1|12545.1|3
1654151900000|2022-06-02 06:38:20|12547.3|12545.3|12546.5|12544.5|12547.3|12545.3|12546.3|12544.3|0
1654151910000|2022-06-02 06:38:30|12546.3|12544.3|12546.5|12544.5|12547.3|12545.3|12545.7|12543.7|4
1654151920000|2022-06-02 06:38:40|12546.3|12544.3|12546.3|12544.3|12546.3|12544.3|12546.3|12544.3|0
1654151930000|2022-06-02 06:38:50|12546.2|12544.2|12545.2|12543.2|12546.2|12544.2|12544.5|12542.5|13
1654151940000|2022-06-02 06:39:00|12545.3|12543.3|12544.5|12542.5|12545.6|12543.6|12544.5|12542.5|5
1654151950000|2022-06-02 06:39:10|12544.6|12542.6|12544.2|12542.2|12544.7|12542.7|12544|12542|5
1654151960000|2022-06-02 06:39:20|12544.1|12542.1|12543.6|12541.6|12544.6|12542.6|12543.1|12541.1|20
1654151970000|2022-06-02 06:39:30|12543.7|12541.7|12544.5|12542.5|12544.5|12542.5|12543.7|12541.7|4
1654151980000|2022-06-02 06:39:40|12544.3|12542.3|12544.3|12542.3|12545|12543|12544|12542|2
1654151990000|2022-06-02 06:39:50|12544.2|12542.2|12543.1|12541.1|12544.3|12542.3|12542.6|12540.6|8
1654152000000|2022-06-02 06:40:00|12543.2|12541.2|12544|12542|12544.2|12542.2|12542.6|12540.6|19
1654152010000|2022-06-02 06:40:10|12543.8|12541.8|12544.5|12542.5|12544.5|12542.5|12543.6|12541.6|5
1654152020000|2022-06-02 06:40:20|12544.6|12542.6|12544.2|12542.2|12545.2|12543.2|12544.1|12542.1|7
1654152030000|2022-06-02 06:40:30|12544.3|12542.3|12545|12543|12545|12543|12544.3|12542.3|2
1654152040000|2022-06-02 06:40:40|12544.7|12542.7|12545.8|12543.8|12545.8|12543.8|12544.6|12542.6|5
1654152050000|2022-06-02 06:40:50|12545.7|12543.7|12544.7|12542.7|12545.7|12543.7|12544.3|12542.3|5
1654152060000|2022-06-02 06:41:00|12544.6|12542.6|12545.2|12543.2|12545.3|12543.3|12544.5|12542.5|3
1654152070000|2022-06-02 06:41:10|12545.3|12543.3|12545.2|12543.2|12545.3|12543.3|12545|12543|2
1654152080000|2022-06-02 06:41:20|12545.1|12543.1|12545.2|12543.2|12545.3|12543.3|12545.1|12543.1|0
1654152090000|2022-06-02 06:41:30|12545.1|12543.1|12545.7|12543.7|12545.7|12543.7|12545.1|12543.1|3
1654152100000|2022-06-02 06:41:40|12545.5|12543.5|12545|12543|12545.6|12543.6|12545|12543|5
1654152110000|2022-06-02 06:41:50|12544.8|12542.8|12544.3|12542.3|12545.3|12543.3|12544.3|12542.3|10
1654152120000|2022-06-02 06:42:00|12544.5|12542.5|12546.1|12544.1|12546.2|12544.2|12544.3|12542.3|11
1654152130000|2022-06-02 06:42:10|12547|12545|12547|12545|12547.3|12545.3|12546.6|12544.6|14
1654152140000|2022-06-02 06:42:20|12547.1|12545.1|12549.7|12547.7|12550.5|12548.5|12547.1|12545.1|39
1654152150000|2022-06-02 06:42:30|12549.8|12547.8|12549.7|12547.7|12550.5|12548.5|12549.6|12547.6|7
1654152160000|2022-06-02 06:42:40|12550.1|12548.1|12551.8|12549.8|12552.5|12550.5|12549.7|12547.7|25
1654152170000|2022-06-02 06:42:50|12551.7|12549.7|12551.2|12549.2|12551.8|12549.8|12550.3|12548.3|7
1654152180000|2022-06-02 06:43:00|12550.7|12548.7|12552|12550|12552|12550|12550.7|12548.7|4
1654152190000|2022-06-02 06:43:10|12551.5|12549.5|12552.2|12550.2|12552.2|12550.2|12551.5|12549.5|9
1654152200000|2022-06-02 06:43:20|12552.3|12550.3|12551.7|12549.7|12552.5|12550.5|12551.7|12549.7|4
1654152210000|2022-06-02 06:43:30|12550.8|12548.8|12551.7|12549.7|12552|12550|12550.8|12548.8|9
1654152220000|2022-06-02 06:43:40|12551.8|12549.8|12552.5|12550.5|12552.7|12550.7|12551.5|12549.5|10
1654152230000|2022-06-02 06:43:50|12552.3|12550.3|12551.8|12549.8|12552.6|12550.6|12551.8|12549.8|9
1654152240000|2022-06-02 06:44:00|12552|12550|12551.2|12549.2|12552|12550|12550.2|12548.2|16
1654152250000|2022-06-02 06:44:10|12550.7|12548.7|12550.7|12548.7|12550.7|12548.7|12549.8|12547.8|7
1654152260000|2022-06-02 06:44:20|12550.6|12548.6|12549.1|12547.1|12550.7|12548.7|12549.1|12547.1|12
1654152270000|2022-06-02 06:44:30|12549.2|12547.2|12549.7|12547.7|12550|12548|12549|12547|3
1654152280000|2022-06-02 06:44:40|12549.8|12547.8|12550.2|12548.2|12550.2|12548.2|12549.7|12547.7|0
1654152290000|2022-06-02 06:44:50|12550.1|12548.1|12548.5|12546.5|12550.2|12548.2|12548.5|12546.5|1
1654152300000|2022-06-02 06:45:00|12548.3|12546.3|12549.1|12547.1|12549.1|12547.1|12547.8|12545.8|14
1654152310000|2022-06-02 06:45:10|12549|12547|12552|12550|12552|12550|12548.7|12546.7|4
1654152320000|2022-06-02 06:45:20|12551.8|12549.8|12550.7|12548.7|12551.8|12549.8|12550.6|12548.6|29
1654152330000|2022-06-02 06:45:30|12550.8|12548.8|12552|12550|12552.2|12550.2|12550.8|12548.8|5
1654152340000|2022-06-02 06:45:40|12551.7|12549.7|12552.1|12550.1|12552.1|12550.1|12551.5|12549.5|7
1654152350000|2022-06-02 06:45:50|12552.2|12550.2|12553.7|12551.7|12556.1|12554.1|12552.2|12550.2|54
1654152360000|2022-06-02 06:46:00|12554.2|12552.2|12555.2|12553.2|12555.6|12553.6|12553.7|12551.7|12
1654152370000|2022-06-02 06:46:10|12555.3|12553.3|12555.1|12553.1|12555.5|12553.5|12554.5|12552.5|12
1654152380000|2022-06-02 06:46:20|12555.6|12553.6|12555|12553|12555.6|12553.6|12554.6|12552.6|6
1654152390000|2022-06-02 06:46:30|12555.1|12553.1|12557.8|12555.8|12559.1|12557.1|12555.1|12553.1|42
1654152400000|2022-06-02 06:46:40|12557.7|12555.7|12557.5|12555.5|12557.7|12555.7|12556.7|12554.7|17
1654152410000|2022-06-02 06:46:50|12557.8|12555.8|12557.5|12555.5|12559|12557|12557.3|12555.3|24
1654152420000|2022-06-02 06:47:00|12557.6|12555.6|12558|12556|12558.2|12556.2|12557.2|12555.2|8
1654152430000|2022-06-02 06:47:10|12557.8|12555.8|12558.5|12556.5|12558.6|12556.6|12557.5|12555.5|10
1654152440000|2022-06-02 06:47:20|12559|12557|12559.3|12557.3|12560.2|12558.2|12558.7|12556.7|16
1654152450000|2022-06-02 06:47:30|12559.8|12557.8|12559.5|12557.5|12560.3|12558.3|12559|12557|9
1654152460000|2022-06-02 06:47:40|12559.6|12557.6|12559.7|12557.7|12561.2|12559.2|12559.3|12557.3|17
1654152470000|2022-06-02 06:47:50|12559.6|12557.6|12560.2|12558.2|12560.3|12558.3|12558.5|12556.5|12
1654152480000|2022-06-02 06:48:00|12560.3|12558.3|12561.8|12559.8|12561.8|12559.8|12560|12558|17
1654152490000|2022-06-02 06:48:10|12562|12560|12562.1|12560.1|12562.5|12560.5|12562|12560|20
1654152500000|2022-06-02 06:48:20|12562|12560|12563.7|12561.7|12564.2|12562.2|12562|12560|28
1654152510000|2022-06-02 06:48:30|12563.8|12561.8|12566|12564|12566.1|12564.1|12563.2|12561.2|23
1654152520000|2022-06-02 06:48:40|12565.8|12563.8|12564.2|12562.2|12565.8|12563.8|12564.2|12562.2|14
1654152530000|2022-06-02 06:48:50|12563.8|12561.8|12564.2|12562.2|12564.2|12562.2|12563|12561|21
1654152540000|2022-06-02 06:49:00|12564.1|12562.1|12564.2|12562.2|12567|12565|12563.8|12561.8|37
1654152550000|2022-06-02 06:49:10|12563.7|12561.7|12564.6|12562.6|12564.8|12562.8|12563.7|12561.7|9
1654152560000|2022-06-02 06:49:20|12564.7|12562.7|12566.1|12564.1|12566.2|12564.2|12564.7|12562.7|9
1654152570000|2022-06-02 06:49:30|12566.2|12564.2|12566.1|12564.1|12566.7|12564.7|12565.3|12563.3|6
1654152580000|2022-06-02 06:49:40|12566|12564|12565.8|12563.8|12566.2|12564.2|12565.6|12563.6|8
1654152590000|2022-06-02 06:49:50|12565.7|12563.7|12564.8|12562.8|12566|12564|12564.6|12562.6|7
1654152600000|2022-06-02 06:50:00|12565|12563|12567.1|12565.1|12567.7|12565.7|12565|12563|20
1654152610000|2022-06-02 06:50:10|12567|12565|12564.8|12562.8|12567.3|12565.3|12564.6|12562.6|10
1654152620000|2022-06-02 06:50:20|12564.2|12562.2|12563.5|12561.5|12565.1|12563.1|12563.2|12561.2|22
1654152630000|2022-06-02 06:50:30|12563.6|12561.6|12564.1|12562.1|12564.3|12562.3|12563.3|12561.3|8
1654152640000|2022-06-02 06:50:40|12564|12562|12563.6|12561.6|12564.1|12562.1|12562.6|12560.6|23
1654152650000|2022-06-02 06:50:50|12563.7|12561.7|12564.3|12562.3|12565.1|12563.1|12563.7|12561.7|5
1654152660000|2022-06-02 06:51:00|12564.2|12562.2|12563.1|12561.1|12565.1|12563.1|12563.1|12561.1|12
1654152670000|2022-06-02 06:51:10|12563.2|12561.2|12563.6|12561.6|12564|12562|12563.2|12561.2|1
1654152680000|2022-06-02 06:51:20|12563.7|12561.7|12563.2|12561.2|12563.8|12561.8|12562.8|12560.8|4
1654152690000|2022-06-02 06:51:30|12563.3|12561.3|12563.8|12561.8|12564.3|12562.3|12563.2|12561.2|8
1654152700000|2022-06-02 06:51:40|12564|12562|12564.8|12562.8|12564.8|12562.8|12563.3|12561.3|8
1654152710000|2022-06-02 06:51:50|12565|12563|12566.1|12564.1|12566.2|12564.2|12565|12563|8
1654152720000|2022-06-02 06:52:00|12566|12564|12564.6|12562.6|12566.2|12564.2|12564.5|12562.5|7
1654152730000|2022-06-02 06:52:10|12564.5|12562.5|12565.6|12563.6|12565.8|12563.8|12564.3|12562.3|4
1654152740000|2022-06-02 06:52:20|12565.7|12563.7|12565.7|12563.7|12565.7|12563.7|12565.2|12563.2|2
1654152750000|2022-06-02 06:52:30|12565.3|12563.3|12566.8|12564.8|12567|12565|12565.3|12563.3|16
1654152760000|2022-06-02 06:52:40|12566.7|12564.7|12567.6|12565.6|12568.1|12566.1|12566.6|12564.6|17
1654152770000|2022-06-02 06:52:50|12567.5|12565.5|12567.5|12565.5|12567.6|12565.6|12566.8|12564.8|4
1654152780000|2022-06-02 06:53:00|12567.3|12565.3|12567.7|12565.7|12568.3|12566.3|12567|12565|14
1654152790000|2022-06-02 06:53:10|12567.8|12565.8|12569.7|12567.7|12570.1|12568.1|12567.3|12565.3|43
1654152800000|2022-06-02 06:53:20|12569.8|12567.8|12574.2|12572.2|12574.3|12572.3|12569.7|12567.7|90
1654152810000|2022-06-02 06:53:30|12574.1|12572.1|12572.1|12570.1|12574.2|12572.2|12571.7|12569.7|21
1654152820000|2022-06-02 06:53:40|12572.5|12570.5|12573.2|12571.2|12573.6|12571.6|12572.3|12570.3|12
1654152830000|2022-06-02 06:53:50|12573.1|12571.1|12572.5|12570.5|12573.1|12571.1|12571.2|12569.2|26
1654152840000|2022-06-02 06:54:00|12572.2|12570.2|12576.8|12574.8|12577.3|12575.3|12572.2|12570.2|59
1654152850000|2022-06-02 06:54:10|12577.1|12575.1|12575.6|12573.6|12577.6|12575.6|12574.8|12572.8|34
1654152860000|2022-06-02 06:54:20|12575.7|12573.7|12575.5|12573.5|12576.3|12574.3|12574.7|12572.7|14
1654152870000|2022-06-02 06:54:30|12575.3|12573.3|12575.3|12573.3|12575.6|12573.6|12573.3|12571.3|29
1654152880000|2022-06-02 06:54:40|12575.5|12573.5|12574.7|12572.7|12575.5|12573.5|12573.7|12571.7|35
1654152890000|2022-06-02 06:54:50|12574.8|12572.8|12573.7|12571.7|12574.8|12572.8|12573.5|12571.5|11
1654152900000|2022-06-02 06:55:00|12573.8|12571.8|12573.1|12571.1|12574.7|12572.7|12573.1|12571.1|11
1654152910000|2022-06-02 06:55:10|12573.2|12571.2|12573.6|12571.6|12574.5|12572.5|12572.7|12570.7|13
1654152920000|2022-06-02 06:55:20|12573.5|12571.5|12573.1|12571.1|12573.6|12571.6|12573.1|12571.1|1
1654152930000|2022-06-02 06:55:30|12573|12571|12575.7|12573.7|12575.7|12573.7|12573|12571|12
1654152940000|2022-06-02 06:55:40|12575.8|12573.8|12577.2|12575.2|12578.5|12576.5|12575.8|12573.8|56
1654152950000|2022-06-02 06:55:50|12577.3|12575.3|12580|12578|12580.8|12578.8|12577.1|12575.1|49
1654152960000|2022-06-02 06:56:00|12580.1|12578.1|12582|12580|12582.3|12580.3|12578|12576|121
1654152970000|2022-06-02 06:56:10|12582.3|12580.3|12579.8|12577.8|12582.3|12580.3|12579.8|12577.8|22
1654152980000|2022-06-02 06:56:20|12579.7|12577.7|12578.1|12576.1|12579.8|12577.8|12578.1|12576.1|25
1654152990000|2022-06-02 06:56:30|12578.2|12576.2|12577.6|12575.6|12578.2|12576.2|12576.5|12574.5|15
1654153000000|2022-06-02 06:56:40|12577.5|12575.5|12580.7|12578.7|12580.7|12578.7|12577|12575|14
1654153010000|2022-06-02 06:56:50|12580.8|12578.8|12578.1|12576.1|12581.2|12579.2|12577.6|12575.6|8
1654153020000|2022-06-02 06:57:00|12578.2|12576.2|12576.8|12574.8|12578.2|12576.2|12576.6|12574.6|9
1654153030000|2022-06-02 06:57:10|12576.7|12574.7|12577.2|12575.2|12577.8|12575.8|12576.5|12574.5|10
1654153040000|2022-06-02 06:57:20|12576.1|12574.1|12575.7|12573.7|12576.6|12574.6|12575.6|12573.6|23
1654153050000|2022-06-02 06:57:30|12575.3|12573.3|12576.5|12574.5|12577.1|12575.1|12575.3|12573.3|13
1654153060000|2022-06-02 06:57:40|12576.6|12574.6|12576.1|12574.1|12577.1|12575.1|12575.8|12573.8|18
1654153070000|2022-06-02 06:57:50|12576.2|12574.2|12577.8|12575.8|12578.8|12576.8|12576.2|12574.2|14
1654153080000|2022-06-02 06:58:00|12578|12576|12579.2|12577.2|12579.3|12577.3|12578|12576|6
1654153090000|2022-06-02 06:58:10|12579.1|12577.1|12579.3|12577.3|12579.3|12577.3|12577.2|12575.2|13
1654153100000|2022-06-02 06:58:20|12580.7|12578.7|12582.1|12580.1|12582.5|12580.5|12580.5|12578.5|64
1654153110000|2022-06-02 06:58:30|12582.2|12580.2|12581.7|12579.7|12583|12581|12580.8|12578.8|38
1654153120000|2022-06-02 06:58:40|12581.6|12579.6|12581.6|12579.6|12581.7|12579.7|12581.1|12579.1|6
1654153130000|2022-06-02 06:58:50|12581.5|12579.5|12582.2|12580.2|12582.2|12580.2|12581|12579|20
1654153140000|2022-06-02 06:59:00|12582.3|12580.3|12586.7|12584.7|12586.7|12584.7|12582.3|12580.3|60
1654153150000|2022-06-02 06:59:10|12587.1|12585.1|12583.1|12581.1|12587.1|12585.1|12583.1|12581.1|34
1654153160000|2022-06-02 06:59:20|12583|12581|12582|12580|12583|12581|12580.7|12578.7|14
1654153170000|2022-06-02 06:59:30|12581.8|12579.8|12583.6|12581.6|12583.7|12581.7|12581.8|12579.8|13
1654153180000|2022-06-02 06:59:40|12583.5|12581.5|12583|12581|12584.2|12582.2|12582.7|12580.7|13
1654153190000|2022-06-02 06:59:50|12582.8|12580.8|12584.3|12582.3|12584.8|12582.8|12582.8|12580.8|11
1654153200000|2022-06-02 07:00:00|12584.8|12582.8|12589.1|12587.1|12591|12589|12584.7|12582.7|167
1654153210000|2022-06-02 07:00:10|12589.2|12587.2|12584.2|12582.2|12590|12588|12583.2|12581.2|37
1654153220000|2022-06-02 07:00:20|12584.3|12582.3|12587.7|12585.7|12587.8|12585.8|12584.3|12582.3|12
1654153230000|2022-06-02 07:00:30|12587.8|12585.8|12590.1|12588.1|12590.1|12588.1|12587.1|12585.1|22
1654153240000|2022-06-02 07:00:40|12590|12588|12590.7|12588.7|12591.3|12589.3|12589.3|12587.3|38
1654153250000|2022-06-02 07:00:50|12590.8|12588.8|12590.8|12588.8|12594.7|12592.7|12590.1|12588.1|121
1654153260000|2022-06-02 07:01:00|12591|12589|12591.1|12589.1|12592.1|12590.1|12589.1|12587.1|59
1654153270000|2022-06-02 07:01:10|12591.2|12589.2|12588.2|12586.2|12591.5|12589.5|12588.2|12586.2|41
1654153280000|2022-06-02 07:01:20|12588.5|12586.5|12584.8|12582.8|12588.6|12586.6|12584.1|12582.1|57
1654153290000|2022-06-02 07:01:30|12584.7|12582.7|12581.5|12579.5|12585.3|12583.3|12580.5|12578.5|108
1654153300000|2022-06-02 07:01:40|12581.6|12579.6|12584.5|12582.5|12585.7|12583.7|12581.5|12579.5|48
1654153310000|2022-06-02 07:01:50|12584.1|12582.1|12585.5|12583.5|12585.7|12583.7|12583.6|12581.6|10
1654153320000|2022-06-02 07:02:00|12585.6|12583.6|12583.7|12581.7|12586.1|12584.1|12583.5|12581.5|23
1654153330000|2022-06-02 07:02:10|12583.6|12581.6|12580.7|12578.7|12583.6|12581.6|12580.7|12578.7|25
1654153340000|2022-06-02 07:02:20|12581.2|12579.2|12582.1|12580.1|12583|12581|12581.1|12579.1|4
1654153350000|2022-06-02 07:02:30|12582.2|12580.2|12583.5|12581.5|12585|12583|12582|12580|13
1654153360000|2022-06-02 07:02:40|12583.3|12581.3|12584.3|12582.3|12584.5|12582.5|12582.6|12580.6|7
1654153370000|2022-06-02 07:02:50|12584.5|12582.5|12581.1|12579.1|12584.5|12582.5|12580.8|12578.8|21
1654153380000|2022-06-02 07:03:00|12581.2|12579.2|12583.8|12581.8|12583.8|12581.8|12580.5|12578.5|14
1654153390000|2022-06-02 07:03:10|12583.7|12581.7|12581.7|12579.7|12585.3|12583.3|12581.5|12579.5|32
1654153400000|2022-06-02 07:03:20|12581.6|12579.6|12581.1|12579.1|12581.7|12579.7|12580.3|12578.3|18
1654153410000|2022-06-02 07:03:30|12581|12579|12584|12582|12584|12582|12581|12579|9
1654153420000|2022-06-02 07:03:40|12584.1|12582.1|12582.1|12580.1|12584.1|12582.1|12581.2|12579.2|4
1654153430000|2022-06-02 07:03:50|12582|12580|12581.8|12579.8|12582.1|12580.1|12581.7|12579.7|1
1654153440000|2022-06-02 07:04:00|12581.7|12579.7|12582.7|12580.7|12585.5|12583.5|12581.1|12579.1|21
1654153450000|2022-06-02 07:04:10|12582.6|12580.6|12585|12583|12585|12583|12582.6|12580.6|9
1654153460000|2022-06-02 07:04:20|12585.1|12583.1|12586.6|12584.6|12586.7|12584.7|12585.1|12583.1|13
1654153470000|2022-06-02 07:04:30|12586.8|12584.8|12587.6|12585.6|12588|12586|12586.6|12584.6|26
1654153480000|2022-06-02 07:04:40|12587.8|12585.8|12588.2|12586.2|12589.2|12587.2|12587.3|12585.3|15
1654153490000|2022-06-02 07:04:50|12588.3|12586.3|12587.3|12585.3|12588.6|12586.6|12587.3|12585.3|13
1654153500000|2022-06-02 07:05:00|12587.5|12585.5|12587.8|12585.8|12588.2|12586.2|12587.1|12585.1|15
1654153510000|2022-06-02 07:05:10|12587.7|12585.7|12584.3|12582.3|12588.8|12586.8|12584.2|12582.2|37
1654153520000|2022-06-02 07:05:20|12584.7|12582.7|12585.5|12583.5|12586.5|12584.5|12584.6|12582.6|67
1654153530000|2022-06-02 07:05:30|12585.6|12583.6|12585.6|12583.6|12586.7|12584.7|12583.8|12581.8|13
1654153540000|2022-06-02 07:05:40|12585.5|12583.5|12584.5|12582.5|12585.7|12583.7|12584.5|12582.5|8
1654153550000|2022-06-02 07:05:50|12584.6|12582.6|12584.8|12582.8|12585.6|12583.6|12584.3|12582.3|3
1654153560000|2022-06-02 07:06:00|12585|12583|12588.2|12586.2|12589.2|12587.2|12585|12583|30
1654153570000|2022-06-02 07:06:10|12588.3|12586.3|12587|12585|12589.1|12587.1|12586.7|12584.7|13
1654153580000|2022-06-02 07:06:20|12586.8|12584.8|12585.8|12583.8|12587.2|12585.2|12585.5|12583.5|4
1654153590000|2022-06-02 07:06:30|12585.7|12583.7|12586.3|12584.3|12586.3|12584.3|12583.8|12581.8|38
1654153600000|2022-06-02 07:06:40|12586.1|12584.1|12583.6|12581.6|12586.1|12584.1|12583.5|12581.5|9
1654153610000|2022-06-02 07:06:50|12583.7|12581.7|12584.3|12582.3|12584.7|12582.7|12583|12581|13
1654153620000|2022-06-02 07:07:00|12584.1|12582.1|12586|12584|12586.5|12584.5|12583.7|12581.7|11
1654153630000|2022-06-02 07:07:10|12585.7|12583.7|12586|12584|12587.6|12585.6|12585.1|12583.1|18
1654153640000|2022-06-02 07:07:20|12585.8|12583.8|12588|12586|12588.8|12586.8|12585.8|12583.8|10
1654153650000|2022-06-02 07:07:30|12587.8|12585.8|12592.1|12590.1|12592.2|12590.2|12587.8|12585.8|68
1654153660000|2022-06-02 07:07:40|12591.8|12589.8|12591.2|12589.2|12591.8|12589.8|12590.7|12588.7|8
1654153670000|2022-06-02 07:07:50|12591.3|12589.3|12592.2|12590.2|12592.3|12590.3|12591.3|12589.3|52
1654153680000|2022-06-02 07:08:00|12592.1|12590.1|12590|12588|12592.1|12590.1|12589.5|12587.5|19
1654153690000|2022-06-02 07:08:10|12590.1|12588.1|12589.8|12587.8|12590.8|12588.8|12589|12587|15
1654153700000|2022-06-02 07:08:20|12590.3|12588.3|12589.3|12587.3|12591.2|12589.2|12589.3|12587.3|74
1654153710000|2022-06-02 07:08:30|12589.1|12587.1|12585.7|12583.7|12589.1|12587.1|12585.6|12583.6|46
1654153720000|2022-06-02 07:08:40|12586.1|12584.1|12585.8|12583.8|12586.1|12584.1|12583.8|12581.8|23
1654153730000|2022-06-02 07:08:50|12585.7|12583.7|12586.5|12584.5|12586.5|12584.5|12584.2|12582.2|9
1654153740000|2022-06-02 07:09:00|12586.3|12584.3|12585.1|12583.1|12586.3|12584.3|12583.8|12581.8|13
1654153750000|2022-06-02 07:09:10|12585.2|12583.2|12585.6|12583.6|12588.1|12586.1|12585.1|12583.1|17
1654153760000|2022-06-02 07:09:20|12586|12584|12587.6|12585.6|12588|12586|12585.7|12583.7|11
1654153770000|2022-06-02 07:09:30|12587.5|12585.5|12587.6|12585.6|12588.1|12586.1|12586.6|12584.6|5
1654153780000|2022-06-02 07:09:40|12588|12586|12586.6|12584.6|12589.1|12587.1|12586.3|12584.3|15
1654153790000|2022-06-02 07:09:50|12586.8|12584.8|12586.8|12584.8|12587|12585|12586.3|12584.3|6
1654153800000|2022-06-02 07:10:00|12586.7|12584.7|12587.2|12585.2|12588.1|12586.1|12585.5|12583.5|14
1654153810000|2022-06-02 07:10:10|12587.1|12585.1|12588.2|12586.2|12588.8|12586.8|12586.1|12584.1|18
1654153820000|2022-06-02 07:10:20|12588.1|12586.1|12588.6|12586.6|12588.7|12586.7|12587.5|12585.5|3
1654153830000|2022-06-02 07:10:30|12588.7|12586.7|12590.5|12588.5|12591.7|12589.7|12588|12586|46
1654153840000|2022-06-02 07:10:40|12590.1|12588.1|12589|12587|12590.6|12588.6|12588.6|12586.6|13
1654153850000|2022-06-02 07:10:50|12588.8|12586.8|12586.2|12584.2|12588.8|12586.8|12585.3|12583.3|10
1654153860000|2022-06-02 07:11:00|12586.1|12584.1|12586.1|12584.1|12586.3|12584.3|12585.6|12583.6|20
1654153870000|2022-06-02 07:11:10|12586|12584|12582|12580|12586|12584|12581.8|12579.8|54
1654153880000|2022-06-02 07:11:20|12581.8|12579.8|12580|12578|12583.2|12581.2|12579.8|12577.8|56
1654153890000|2022-06-02 07:11:30|12581|12579|12582.3|12580.3|12584.2|12582.2|12581|12579|35
1654153900000|2022-06-02 07:11:40|12582.2|12580.2|12581.7|12579.7|12583.3|12581.3|12581|12579|17
1654153910000|2022-06-02 07:11:50|12581.6|12579.6|12579|12577|12581.6|12579.6|12578.2|12576.2|100
1654153920000|2022-06-02 07:12:00|12578.8|12576.8|12577.8|12575.8|12579.7|12577.7|12577.6|12575.6|24
1654153930000|2022-06-02 07:12:10|12577.6|12575.6|12578.7|12576.7|12580.5|12578.5|12577.5|12575.5|22
1654153940000|2022-06-02 07:12:20|12578.2|12576.2|12578.7|12576.7|12580.3|12578.3|12577.1|12575.1|39
1654153950000|2022-06-02 07:12:30|12578.8|12576.8|12578.8|12576.8|12580|12578|12578.6|12576.6|12
1654153960000|2022-06-02 07:12:40|12578.5|12576.5|12578|12576|12579|12577|12575.8|12573.8|26
1654153970000|2022-06-02 07:12:50|12577.8|12575.8|12579.8|12577.8|12580.7|12578.7|12577.8|12575.8|24
1654153980000|2022-06-02 07:13:00|12579.7|12577.7|12582|12580|12582|12580|12579.7|12577.7|15
1654153990000|2022-06-02 07:13:10|12581.8|12579.8|12582|12580|12582.3|12580.3|12581.5|12579.5|8
1654154000000|2022-06-02 07:13:20|12582.1|12580.1|12584.2|12582.2|12585|12583|12582.1|12580.1|13
1654154010000|2022-06-02 07:13:30|12583.6|12581.6|12583.6|12581.6|12584.1|12582.1|12583.1|12581.1|12
1654154020000|2022-06-02 07:13:40|12583.2|12581.2|12585|12583|12585.2|12583.2|12583.2|12581.2|15
1654154030000|2022-06-02 07:13:50|12585.5|12583.5|12586|12584|12586.8|12584.8|12585.1|12583.1|29
1654154040000|2022-06-02 07:14:00|12586.1|12584.1|12584.5|12582.5|12586.6|12584.6|12584.3|12582.3|31
1654154050000|2022-06-02 07:14:10|12584.6|12582.6|12586.2|12584.2|12586.2|12584.2|12583.6|12581.6|16
1654154060000|2022-06-02 07:14:20|12586.5|12584.5|12585|12583|12586.7|12584.7|12584.8|12582.8|14
1654154070000|2022-06-02 07:14:30|12585.2|12583.2|12587.1|12585.1|12587.1|12585.1|12585.2|12583.2|12
1654154080000|2022-06-02 07:14:40|12586.8|12584.8|12586.6|12584.6|12587.1|12585.1|12585.7|12583.7|13
1654154090000|2022-06-02 07:14:50|12587.2|12585.2|12589.1|12587.1|12589.1|12587.1|12587.1|12585.1|19
1654154100000|2022-06-02 07:15:00|12588.8|12586.8|12591.3|12589.3|12591.3|12589.3|12587.7|12585.7|39
1654154110000|2022-06-02 07:15:10|12591.2|12589.2|12589|12587|12591.5|12589.5|12588.8|12586.8|53
1654154120000|2022-06-02 07:15:20|12588.5|12586.5|12587.7|12585.7|12589.2|12587.2|12587.2|12585.2|20
1654154130000|2022-06-02 07:15:30|12587.6|12585.6|12587|12585|12587.6|12585.6|12586.7|12584.7|11
1654154140000|2022-06-02 07:15:40|12587.1|12585.1|12588|12586|12588.1|12586.1|12586.7|12584.7|9
1654154150000|2022-06-02 07:15:50|12587.8|12585.8|12587.5|12585.5|12587.8|12585.8|12586.8|12584.8|7
1654154160000|2022-06-02 07:16:00|12587.3|12585.3|12589.7|12587.7|12589.7|12587.7|12586.8|12584.8|14
1654154170000|2022-06-02 07:16:10|12590.2|12588.2|12594.8|12592.8|12595.3|12593.3|12589.6|12587.6|201
1654154180000|2022-06-02 07:16:20|12595.1|12593.1|12589|12587|12595.1|12593.1|12589|12587|65
1654154190000|2022-06-02 07:16:30|12589.6|12587.6|12589.6|12587.6|12590.1|12588.1|12589|12587|21
1654154200000|2022-06-02 07:16:40|12589.7|12587.7|12589.5|12587.5|12590.7|12588.7|12588.7|12586.7|29
1654154210000|2022-06-02 07:16:50|12589.3|12587.3|12589.2|12587.2|12590.3|12588.3|12589.2|12587.2|18
1654154220000|2022-06-02 07:17:00|12589.1|12587.1|12589.1|12587.1|12589.5|12587.5|12588|12586|12
1654154230000|2022-06-02 07:17:10|12588.7|12586.7|12588.7|12586.7|12591|12589|12588.7|12586.7|19
1654154240000|2022-06-02 07:17:20|12588.6|12586.6|12587|12585|12588.6|12586.6|12586.2|12584.2|38
1654154250000|2022-06-02 07:17:30|12587.1|12585.1|12586.6|12584.6|12587.5|12585.5|12586|12584|23
1654154260000|2022-06-02 07:17:40|12586.2|12584.2|12587.5|12585.5|12587.6|12585.6|12586.1|12584.1|13
1654154270000|2022-06-02 07:17:50|12587.3|12585.3|12587.2|12585.2|12587.3|12585.3|12586.7|12584.7|8
1654154280000|2022-06-02 07:18:00|12587.1|12585.1|12587.7|12585.7|12588|12586|12586.5|12584.5|9
1654154290000|2022-06-02 07:18:10|12587.8|12585.8|12588.7|12586.7|12588.7|12586.7|12587.7|12585.7|6
1654154300000|2022-06-02 07:18:20|12588.6|12586.6|12588|12586|12588.8|12586.8|12587.1|12585.1|14
1654154310000|2022-06-02 07:18:30|12588.1|12586.1|12589.2|12587.2|12590|12588|12588.1|12586.1|9
1654154320000|2022-06-02 07:18:40|12589.1|12587.1|12592.2|12590.2|12592.3|12590.3|12589.1|12587.1|21
1654154330000|2022-06-02 07:18:50|12592.3|12590.3|12593.6|12591.6|12594.1|12592.1|12591.8|12589.8|19
1654154340000|2022-06-02 07:19:00|12593.3|12591.3|12592.7|12590.7|12593.5|12591.5|12592.2|12590.2|12
1654154350000|2022-06-02 07:19:10|12592.8|12590.8|12592.6|12590.6|12592.8|12590.8|12592.2|12590.2|5
1654154360000|2022-06-02 07:19:20|12592.5|12590.5|12593.8|12591.8|12593.8|12591.8|12592.5|12590.5|4
1654154370000|2022-06-02 07:19:30|12594.1|12592.1|12596|12594|12596.1|12594.1|12593.7|12591.7|45
1654154380000|2022-06-02 07:19:40|12596.1|12594.1|12597|12595|12597.1|12595.1|12595.8|12593.8|53
1654154390000|2022-06-02 07:19:50|12597.3|12595.3|12597|12595|12598.6|12596.6|12596.6|12594.6|148
1654154400000|2022-06-02 07:20:00|12596.7|12594.7|12593.6|12591.6|12597.5|12595.5|12593.5|12591.5|48
1654154410000|2022-06-02 07:20:10|12593.8|12591.8|12594.8|12592.8|12595.3|12593.3|12593.3|12591.3|20
1654154420000|2022-06-02 07:20:20|12594.7|12592.7|12592.2|12590.2|12595|12593|12592|12590|18
1654154430000|2022-06-02 07:20:30|12592.1|12590.1|12593.8|12591.8|12594.1|12592.1|12591.6|12589.6|13
1654154440000|2022-06-02 07:20:40|12594|12592|12592.5|12590.5|12594.5|12592.5|12592.3|12590.3|5
1654154450000|2022-06-02 07:20:50|12592.3|12590.3|12590.2|12588.2|12593.2|12591.2|12590.2|12588.2|27
1654154460000|2022-06-02 07:21:00|12590.1|12588.1|12588.1|12586.1|12590.7|12588.7|12587.8|12585.8|51
1654154470000|2022-06-02 07:21:10|12588.2|12586.2|12592.8|12590.8|12593|12591|12588.2|12586.2|28
1654154480000|2022-06-02 07:21:20|12592.7|12590.7|12589.7|12587.7|12592.7|12590.7|12589.6|12587.6|15
1654154490000|2022-06-02 07:21:30|12589.8|12587.8|12591.7|12589.7|12592.2|12590.2|12589.7|12587.7|9
1654154500000|2022-06-02 07:21:40|12591.6|12589.6|12590.2|12588.2|12591.7|12589.7|12590.2|12588.2|8
1654154510000|2022-06-02 07:21:50|12590.3|12588.3|12591|12589|12591.5|12589.5|12590.1|12588.1|9
1654154520000|2022-06-02 07:22:00|12591.1|12589.1|12591.1|12589.1|12592.2|12590.2|12590.5|12588.5|8
1654154530000|2022-06-02 07:22:10|12591|12589|12592|12590|12592.7|12590.7|12591|12589|10
1654154540000|2022-06-02 07:22:20|12592.1|12590.1|12593.5|12591.5|12593.5|12591.5|12592|12590|3
1654154550000|2022-06-02 07:22:30|12593.2|12591.2|12597.2|12595.2|12597.2|12595.2|12593.2|12591.2|56
1654154560000|2022-06-02 07:22:40|12597.3|12595.3|12597.1|12595.1|12597.5|12595.5|12596.2|12594.2|20
1654154570000|2022-06-02 07:22:50|12597.2|12595.2|12596.7|12594.7|12597.6|12595.6|12596.1|12594.1|20
1654154580000|2022-06-02 07:23:00|12596.8|12594.8|12596.1|12594.1|12598.6|12596.6|12595.6|12593.6|40
1654154590000|2022-06-02 07:23:10|12595.7|12593.7|12597.1|12595.1|12597.2|12595.2|12595.5|12593.5|12
1654154600000|2022-06-02 07:23:20|12597.2|12595.2|12597.3|12595.3|12597.5|12595.5|12596.5|12594.5|4
1654154610000|2022-06-02 07:23:30|12597.5|12595.5|12597|12595|12597.5|12595.5|12596.5|12594.5|12
1654154620000|2022-06-02 07:23:40|12597.2|12595.2|12595.7|12593.7|12598.3|12596.3|12595.2|12593.2|54
1654154630000|2022-06-02 07:23:50|12595.5|12593.5|12593.6|12591.6|12595.5|12593.5|12593.3|12591.3|11
1654154640000|2022-06-02 07:24:00|12592.8|12590.8|12590.7|12588.7|12592.8|12590.8|12590.5|12588.5|23
1654154650000|2022-06-02 07:24:10|12590.8|12588.8|12595.2|12593.2|12595.6|12593.6|12590.8|12588.8|31
1654154660000|2022-06-02 07:24:20|12595.3|12593.3|12598.1|12596.1|12598.1|12596.1|12595.2|12593.2|43
1654154670000|2022-06-02 07:24:30|12598|12596|12601.6|12599.6|12602.6|12600.6|12597.6|12595.6|191
1654154680000|2022-06-02 07:24:40|12601.5|12599.5|12598.5|12596.5|12601.5|12599.5|12598.2|12596.2|47
1654154690000|2022-06-02 07:24:50|12598.2|12596.2|12600|12598|12600.7|12598.7|12598.2|12596.2|33
1654154700000|2022-06-02 07:25:00|12599.8|12597.8|12597.6|12595.6|12599.8|12597.8|12596.5|12594.5|46
1654154710000|2022-06-02 07:25:10|12597.3|12595.3|12601|12599|12601.2|12599.2|12597.1|12595.1|59
1654154720000|2022-06-02 07:25:20|12600.8|12598.8|12603.5|12601.5|12603.8|12601.8|12600.7|12598.7|90
1654154730000|2022-06-02 07:25:30|12603.6|12601.6|12605.1|12603.1|12605.5|12603.5|12603.2|12601.2|78
1654154740000|2022-06-02 07:25:40|12605|12603|12613.8|12611.8|12613.8|12611.8|12604.1|12602.1|269
1654154750000|2022-06-02 07:25:50|12614|12612|12613|12611|12616.2|12614.2|12612.5|12610.5|189
1654154760000|2022-06-02 07:26:00|12612.6|12610.6|12613|12611|12615|12613|12611.1|12609.1|53
1654154770000|2022-06-02 07:26:10|12612.8|12610.8|12610.5|12608.5|12612.8|12610.8|12610|12608|51
1654154780000|2022-06-02 07:26:20|12610.7|12608.7|12610.8|12608.8|12611.2|12609.2|12610|12608|43
1654154790000|2022-06-02 07:26:30|12610.6|12608.6|12624.2|12622.2|12624.7|12622.7|12610.3|12608.3|226
1654154800000|2022-06-02 07:26:40|12624.1|12622.1|12620.7|12618.7|12624.1|12622.1|12620.5|12618.5|46
1654154810000|2022-06-02 07:26:50|12620.5|12618.5|12623.1|12621.1|12624.2|12622.2|12620.2|12618.2|57
1654154820000|2022-06-02 07:27:00|12621.6|12619.6|12624.8|12622.8|12625|12623|12619.5|12617.5|74
1654154830000|2022-06-02 07:27:10|12625.1|12623.1|12619.1|12617.1|12625.6|12623.6|12618.8|12616.8|50
1654154840000|2022-06-02 07:27:20|12619.6|12617.6|12620.3|12618.3|12620.5|12618.5|12618.8|12616.8|12
1654154850000|2022-06-02 07:27:30|12620.5|12618.5|12619.7|12617.7|12620.5|12618.5|12619.5|12617.5|8
1654154860000|2022-06-02 07:27:40|12619.6|12617.6|12617|12615|12620.2|12618.2|12617|12615|38
1654154870000|2022-06-02 07:27:50|12617.1|12615.1|12615.7|12613.7|12617.1|12615.1|12615.7|12613.7|21
1654154880000|2022-06-02 07:28:00|12615.3|12613.3|12617.5|12615.5|12618.8|12616.8|12615.1|12613.1|49
1654154890000|2022-06-02 07:28:10|12617.6|12615.6|12618.5|12616.5|12619.5|12617.5|12617.5|12615.5|15
1654154900000|2022-06-02 07:28:20|12618.3|12616.3|12618.5|12616.5|12619.3|12617.3|12618.3|12616.3|8
1654154910000|2022-06-02 07:28:30|12618.3|12616.3|12621.7|12619.7|12621.8|12619.8|12618.2|12616.2|28
1654154920000|2022-06-02 07:28:40|12621.8|12619.8|12621.5|12619.5|12621.8|12619.8|12620.2|12618.2|24
1654154930000|2022-06-02 07:28:50|12621.6|12619.6|12619.3|12617.3|12622.6|12620.6|12619.2|12617.2|23
1654154940000|2022-06-02 07:29:00|12619.5|12617.5|12618.1|12616.1|12619.5|12617.5|12618|12616|15
1654154950000|2022-06-02 07:29:10|12618.5|12616.5|12617|12615|12618.8|12616.8|12617|12615|15
1654154960000|2022-06-02 07:29:20|12616.8|12614.8|12617.7|12615.7|12618.8|12616.8|12616.7|12614.7|15
1654154970000|2022-06-02 07:29:30|12617.2|12615.2|12619.1|12617.1|12619.5|12617.5|12617.2|12615.2|16
1654154980000|2022-06-02 07:29:40|12619.2|12617.2|12617.7|12615.7|12620.1|12618.1|12617.3|12615.3|24
1654154990000|2022-06-02 07:29:50|12617.5|12615.5|12617.7|12615.7|12619.5|12617.5|12617.5|12615.5|11
1654155000000|2022-06-02 07:30:00|12617.5|12615.5|12618.3|12616.3|12618.6|12616.6|12616.3|12614.3|30
1654155010000|2022-06-02 07:30:10|12618.2|12616.2|12621.1|12619.1|12621.2|12619.2|12618.1|12616.1|26
1654155020000|2022-06-02 07:30:20|12621.3|12619.3|12622.1|12620.1|12622.2|12620.2|12621.3|12619.3|23
1654155030000|2022-06-02 07:30:30|12621.7|12619.7|12617.6|12615.6|12622|12620|12617.6|12615.6|41
1654155040000|2022-06-02 07:30:40|12617.8|12615.8|12618.5|12616.5|12618.7|12616.7|12617.5|12615.5|12
1654155050000|2022-06-02 07:30:50|12618.6|12616.6|12617.5|12615.5|12618.7|12616.7|12617.1|12615.1|14
1654155060000|2022-06-02 07:31:00|12617.3|12615.3|12618.3|12616.3|12618.3|12616.3|12614.8|12612.8|39
1654155070000|2022-06-02 07:31:10|12618.6|12616.6|12619.2|12617.2|12619.5|12617.5|12617.7|12615.7|10
1654155080000|2022-06-02 07:31:20|12619|12617|12620.7|12618.7|12620.7|12618.7|12619|12617|15
1654155090000|2022-06-02 07:31:30|12620.5|12618.5|12625.3|12623.3|12625.3|12623.3|12620.5|12618.5|74
1654155100000|2022-06-02 07:31:40|12624.8|12622.8|12626|12624|12628.6|12626.6|12624.8|12622.8|115
1654155110000|2022-06-02 07:31:50|12626.1|12624.1|12623.1|12621.1|12626.8|12624.8|12623.1|12621.1|28
1654155120000|2022-06-02 07:32:00|12623|12621|12619.5|12617.5|12623.6|12621.6|12618.8|12616.8|41
1654155130000|2022-06-02 07:32:10|12619.3|12617.3|12617|12615|12620.8|12618.8|12617|12615|36
1654155140000|2022-06-02 07:32:20|12617.2|12615.2|12616.2|12614.2|12617.7|12615.7|12616.1|12614.1|21
1654155150000|2022-06-02 07:32:30|12616.1|12614.1|12617|12615|12617.3|12615.3|12616.1|12614.1|19
1654155160000|2022-06-02 07:32:40|12616.7|12614.7|12613.8|12611.8|12616.7|12614.7|12613.8|12611.8|33
1654155170000|2022-06-02 07:32:50|12613.7|12611.7|12611.3|12609.3|12614|12612|12611.1|12609.1|52
1654155180000|2022-06-02 07:33:00|12609.2|12607.2|12609.3|12607.3|12610.2|12608.2|12607.8|12605.8|120
1654155190000|2022-06-02 07:33:10|12609.2|12607.2|12606.5|12604.5|12609.6|12607.6|12606.5|12604.5|79
1654155200000|2022-06-02 07:33:20|12605.7|12603.7|12607.3|12605.3|12607.7|12605.7|12605|12603|33
1654155210000|2022-06-02 07:33:30|12607.2|12605.2|12607.1|12605.1|12607.3|12605.3|12606.6|12604.6|6
1654155220000|2022-06-02 07:33:40|12607|12605|12606.6|12604.6|12607.3|12605.3|12606.6|12604.6|20
1654155230000|2022-06-02 07:33:50|12606.7|12604.7|12605.2|12603.2|12607.2|12605.2|12605.1|12603.1|28
1654155240000|2022-06-02 07:34:00|12605.1|12603.1|12603.8|12601.8|12605.2|12603.2|12603.7|12601.7|64
1654155250000|2022-06-02 07:34:10|12604|12602|12604.5|12602.5|12604.5|12602.5|12603.5|12601.5|8
1654155260000|2022-06-02 07:34:20|12604.7|12602.7|12606.7|12604.7|12607.3|12605.3|12604.7|12602.7|43
1654155270000|2022-06-02 07:34:30|12606.8|12604.8|12609.8|12607.8|12610.8|12608.8|12606.7|12604.7|78
1654155280000|2022-06-02 07:34:40|12610.5|12608.5|12611.6|12609.6|12611.6|12609.6|12609.1|12607.1|23
1654155290000|2022-06-02 07:34:50|12611.2|12609.2|12609.7|12607.7|12611.3|12609.3|12609.5|12607.5|27
1654155300000|2022-06-02 07:35:00|12609.8|12607.8|12609.1|12607.1|12610.8|12608.8|12608.3|12606.3|22
1654155310000|2022-06-02 07:35:10|12609|12607|12612.6|12610.6|12612.6|12610.6|12608.7|12606.7|23
1654155320000|2022-06-02 07:35:20|12611.3|12609.3|12609.5|12607.5|12611.3|12609.3|12608.7|12606.7|17
1654155330000|2022-06-02 07:35:30|12609.3|12607.3|12606.5|12604.5|12609.6|12607.6|12606.3|12604.3|13
1654155340000|2022-06-02 07:35:40|12606.6|12604.6|12604|12602|12607.1|12605.1|12604|12602|21
1654155350000|2022-06-02 07:35:50|12603.8|12601.8|12604.5|12602.5|12604.6|12602.6|12603.6|12601.6|20
1654155360000|2022-06-02 07:36:00|12605.1|12603.1|12604.2|12602.2|12606.8|12604.8|12604.2|12602.2|39
1654155370000|2022-06-02 07:36:10|12603.6|12601.6|12605.3|12603.3|12605.8|12603.8|12603.6|12601.6|36
1654155380000|2022-06-02 07:36:20|12605.5|12603.5|12604.6|12602.6|12606.5|12604.5|12604.5|12602.5|31
1654155390000|2022-06-02 07:36:30|12604.7|12602.7|12603.8|12601.8|12604.7|12602.7|12603.8|12601.8|6
1654155400000|2022-06-02 07:36:40|12604|12602|12608|12606|12608.2|12606.2|12604|12602|18
1654155410000|2022-06-02 07:36:50|12608.2|12606.2|12606.6|12604.6|12609.5|12607.5|12606.3|12604.3|31
1654155420000|2022-06-02 07:37:00|12606.8|12604.8|12607.2|12605.2|12607.3|12605.3|12606.7|12604.7|0
1654155430000|2022-06-02 07:37:10|12606.1|12604.1|12607.7|12605.7|12609|12607|12606|12604|11
1654155440000|2022-06-02 07:37:20|12607.8|12605.8|12611.1|12609.1|12611.3|12609.3|12607.7|12605.7|14
1654155450000|2022-06-02 07:37:30|12610.8|12608.8|12615.6|12613.6|12615.7|12613.7|12610.7|12608.7|76
1654155460000|2022-06-02 07:37:40|12615.5|12613.5|12614|12612|12618.8|12616.8|12614|12612|140
1654155470000|2022-06-02 07:37:50|12614.1|12612.1|12617|12615|12617|12615|12614|12612|10
1654155480000|2022-06-02 07:38:00|12617.1|12615.1|12615.7|12613.7|12617.1|12615.1|12615.7|12613.7|15
1654155490000|2022-06-02 07:38:10|12615.8|12613.8|12618.6|12616.6|12620.2|12618.2|12615.3|12613.3|30
1654155500000|2022-06-02 07:38:20|12618.5|12616.5|12616.7|12614.7|12618.5|12616.5|12615.6|12613.6|11
1654155510000|2022-06-02 07:38:30|12617.5|12615.5|12617.3|12615.3|12619.2|12617.2|12616.8|12614.8|11
1654155520000|2022-06-02 07:38:40|12617.2|12615.2|12615.8|12613.8|12617.3|12615.3|12613.2|12611.2|77
1654155530000|2022-06-02 07:38:50|12616|12614|12616.1|12614.1|12617|12615|12615.5|12613.5|3
1654155540000|2022-06-02 07:39:00|12616.5|12614.5|12617.7|12615.7|12618.2|12616.2|12615.5|12613.5|20
1654155550000|2022-06-02 07:39:10|12617.8|12615.8|12617.1|12615.1|12618.5|12616.5|12616.8|12614.8|7
1654155560000|2022-06-02 07:39:20|12617|12615|12617.6|12615.6|12617.6|12615.6|12616.8|12614.8|4
1654155570000|2022-06-02 07:39:30|12617.3|12615.3|12619.8|12617.8|12619.8|12617.8|12616.8|12614.8|33
1654155580000|2022-06-02 07:39:40|12620.3|12618.3|12619.8|12617.8|12621.2|12619.2|12619.6|12617.6|13
1654155590000|2022-06-02 07:39:50|12620|12618|12620.5|12618.5|12620.8|12618.8|12620|12618|9
1654155600000|2022-06-02 07:40:00|12620.3|12618.3|12619|12617|12620.6|12618.6|12618|12616|13
1654155610000|2022-06-02 07:40:10|12619.1|12617.1|12618|12616|12619.2|12617.2|12617.5|12615.5|1
1654155620000|2022-06-02 07:40:20|12617.5|12615.5|12614.8|12612.8|12617.5|12615.5|12614.8|12612.8|10
1654155630000|2022-06-02 07:40:30|12616.2|12614.2|12616.6|12614.6|12618.1|12616.1|12616|12614|25
1654155640000|2022-06-02 07:40:40|12616.2|12614.2|12617.1|12615.1|12617.8|12615.8|12616.2|12614.2|7
1654155650000|2022-06-02 07:40:50|12617|12615|12616.8|12614.8|12617|12615|12616.1|12614.1|6
1654155660000|2022-06-02 07:41:00|12616.7|12614.7|12616.8|12614.8|12617.8|12615.8|12616.6|12614.6|8
1654155670000|2022-06-02 07:41:10|12617|12615|12614.2|12612.2|12617.1|12615.1|12614.1|12612.1|12
1654155680000|2022-06-02 07:41:20|12614.1|12612.1|12614.7|12612.7|12616.8|12614.8|12614.1|12612.1|13
1654155690000|2022-06-02 07:41:30|12614.6|12612.6|12613.7|12611.7|12615.2|12613.2|12613.7|12611.7|8
1654155700000|2022-06-02 07:41:40|12613.8|12611.8|12614|12612|12614.3|12612.3|12613.7|12611.7|3
1654155710000|2022-06-02 07:41:50|12613.8|12611.8|12614.2|12612.2|12614.3|12612.3|12612.6|12610.6|25
1654155720000|2022-06-02 07:42:00|12614.1|12612.1|12613.5|12611.5|12614.5|12612.5|12613.3|12611.3|16
1654155730000|2022-06-02 07:42:10|12614.1|12612.1|12614.1|12612.1|12616.8|12614.8|12613.7|12611.7|33
1654155740000|2022-06-02 07:42:20|12614.6|12612.6|12613|12611|12615|12613|12612.3|12610.3|6
1654155750000|2022-06-02 07:42:30|12612.8|12610.8|12613.3|12611.3|12613.6|12611.6|12612.5|12610.5|7
1654155760000|2022-06-02 07:42:40|12613.5|12611.5|12612.5|12610.5|12613.7|12611.7|12612.5|12610.5|3
1654155770000|2022-06-02 07:42:50|12612.6|12610.6|12612|12610|12612.8|12610.8|12611.8|12609.8|6
1654155780000|2022-06-02 07:43:00|12611.8|12609.8|12610.5|12608.5|12611.8|12609.8|12610.3|12608.3|27
1654155790000|2022-06-02 07:43:10|12610.1|12608.1|12610.2|12608.2|12610.8|12608.8|12609.8|12607.8|6
1654155800000|2022-06-02 07:43:20|12610.3|12608.3|12610.5|12608.5|12611.1|12609.1|12608.1|12606.1|46
1654155810000|2022-06-02 07:43:30|12610.3|12608.3|12612.6|12610.6|12613.3|12611.3|12610.2|12608.2|16
1654155820000|2022-06-02 07:43:40|12612.5|12610.5|12610.8|12608.8|12612.7|12610.7|12610.7|12608.7|6
1654155830000|2022-06-02 07:43:50|12610.7|12608.7|12609.7|12607.7|12611|12609|12609.1|12607.1|16
1654155840000|2022-06-02 07:44:00|12609.6|12607.6|12610.7|12608.7|12611.3|12609.3|12609.2|12607.2|25
1654155850000|2022-06-02 07:44:10|12610.6|12608.6|12610.5|12608.5|12611|12609|12608.1|12606.1|15
1654155860000|2022-06-02 07:44:20|12610.7|12608.7|12612.6|12610.6|12612.7|12610.7|12610.5|12608.5|5
1654155870000|2022-06-02 07:44:30|12612.7|12610.7|12612.1|12610.1|12613.3|12611.3|12611.6|12609.6|15
1654155880000|2022-06-02 07:44:40|12612|12610|12612.3|12610.3|12613.1|12611.1|12611|12609|10
1654155890000|2022-06-02 07:44:50|12612.2|12610.2|12612.5|12610.5|12613|12611|12612.1|12610.1|6
1654155900000|2022-06-02 07:45:00|12612.3|12610.3|12610.7|12608.7|12613.8|12611.8|12610.5|12608.5|28
1654155910000|2022-06-02 07:45:10|12610.5|12608.5|12609.6|12607.6|12611.3|12609.3|12609.6|12607.6|13
1654155920000|2022-06-02 07:45:20|12609.5|12607.5|12607.3|12605.3|12609.7|12607.7|12607|12605|11
1654155930000|2022-06-02 07:45:30|12607.2|12605.2|12604.5|12602.5|12607.7|12605.7|12604.2|12602.2|116
1654155940000|2022-06-02 07:45:40|12604.3|12602.3|12605.7|12603.7|12606.1|12604.1|12602.8|12600.8|107
1654155950000|2022-06-02 07:45:50|12605.5|12603.5|12605.5|12603.5|12605.7|12603.7|12604.6|12602.6|24
1654155960000|2022-06-02 07:46:00|12605.6|12603.6|12604.7|12602.7|12606.6|12604.6|12604.7|12602.7|23
1654155970000|2022-06-02 07:46:10|12604.6|12602.6|12605.6|12603.6|12606.1|12604.1|12604.6|12602.6|11
1654155980000|2022-06-02 07:46:20|12605.7|12603.7|12606.6|12604.6|12607|12605|12605.5|12603.5|4
1654155990000|2022-06-02 07:46:30|12606.1|12604.1|12605.7|12603.7|12607|12605|12605.6|12603.6|6
1654156000000|2022-06-02 07:46:40|12605.6|12603.6|12605|12603|12605.6|12603.6|12604.5|12602.5|18
1654156010000|2022-06-02 07:46:50|12604.7|12602.7|12606|12604|12606.1|12604.1|12604.3|12602.3|6
1654156020000|2022-06-02 07:47:00|12606.1|12604.1|12603.7|12601.7|12606.3|12604.3|12603.7|12601.7|14
1654156030000|2022-06-02 07:47:10|12603.3|12601.3|12604.7|12602.7|12605.2|12603.2|12602.8|12600.8|38
1654156040000|2022-06-02 07:47:20|12604.6|12602.6|12603.1|12601.1|12604.6|12602.6|12603.1|12601.1|9
1654156050000|2022-06-02 07:47:30|12603.5|12601.5|12603.8|12601.8|12604|12602|12603.1|12601.1|7
1654156060000|2022-06-02 07:47:40|12603.7|12601.7|12602.6|12600.6|12603.7|12601.7|12602.2|12600.2|17
1654156070000|2022-06-02 07:47:50|12602.5|12600.5|12602|12600|12602.8|12600.8|12602|12600|10
1654156080000|2022-06-02 07:48:00|12602.2|12600.2|12601.7|12599.7|12602.5|12600.5|12601.7|12599.7|2
1654156090000|2022-06-02 07:48:10|12601.6|12599.6|12602.6|12600.6|12603|12601|12601.5|12599.5|26
1654156100000|2022-06-02 07:48:20|12602.7|12600.7|12593.8|12591.8|12603.3|12601.3|12593.6|12591.6|135
1654156110000|2022-06-02 07:48:30|12593.7|12591.7|12595.6|12593.6|12596.8|12594.8|12593.7|12591.7|66
1654156120000|2022-06-02 07:48:40|12595.5|12593.5|12595|12593|12596.2|12594.2|12594.7|12592.7|25
1654156130000|2022-06-02 07:48:50|12594.8|12592.8|12592.1|12590.1|12595.2|12593.2|12591.8|12589.8|49
1654156140000|2022-06-02 07:49:00|12592.6|12590.6|12592.2|12590.2|12593.5|12591.5|12590.1|12588.1|67
1654156150000|2022-06-02 07:49:10|12592|12590|12588.7|12586.7|12592.1|12590.1|12588.6|12586.6|40
1654156160000|2022-06-02 07:49:20|12588.8|12586.8|12591.1|12589.1|12591.1|12589.1|12588.7|12586.7|35
1654156170000|2022-06-02 07:49:30|12591|12589|12590.8|12588.8|12591.6|12589.6|12590.5|12588.5|13
1654156180000|2022-06-02 07:49:40|12591|12589|12590.7|12588.7|12591.7|12589.7|12590.6|12588.6|11
1654156190000|2022-06-02 07:49:50|12590.8|12588.8|12593.8|12591.8|12594.5|12592.5|12590.8|12588.8|85
1654156200000|2022-06-02 07:50:00|12594.2|12592.2|12592.6|12590.6|12594.8|12592.8|12592.6|12590.6|16
1654156210000|2022-06-02 07:50:10|12592.5|12590.5|12595.6|12593.6|12596.5|12594.5|12592.5|12590.5|30
1654156220000|2022-06-02 07:50:20|12596.1|12594.1|12595.8|12593.8|12597.1|12595.1|12595.8|12593.8|31
1654156230000|2022-06-02 07:50:30|12596|12594|12595.3|12593.3|12596.7|12594.7|12595.3|12593.3|27
1654156240000|2022-06-02 07:50:40|12595.5|12593.5|12597.7|12595.7|12598.7|12596.7|12595.3|12593.3|25
1654156250000|2022-06-02 07:50:50|12597.8|12595.8|12596.5|12594.5|12597.8|12595.8|12596.5|12594.5|11
1654156260000|2022-06-02 07:51:00|12596.3|12594.3|12596.5|12594.5|12597.5|12595.5|12595.5|12593.5|12
1654156270000|2022-06-02 07:51:10|12596.6|12594.6|12593.2|12591.2|12596.6|12594.6|12592.1|12590.1|40
1654156280000|2022-06-02 07:51:20|12593.1|12591.1|12591.6|12589.6|12593.1|12591.1|12590.6|12588.6|29
1654156290000|2022-06-02 07:51:30|12591.5|12589.5|12591.6|12589.6|12592.3|12590.3|12591.2|12589.2|16
1654156300000|2022-06-02 07:51:40|12591.7|12589.7|12592.2|12590.2|12593|12591|12591.7|12589.7|8
1654156310000|2022-06-02 07:51:50|12592.6|12590.6|12592.2|12590.2|12592.8|12590.8|12592.1|12590.1|9
1654156320000|2022-06-02 07:52:00|12592.3|12590.3|12591.1|12589.1|12592.7|12590.7|12591|12589|20
1654156330000|2022-06-02 07:52:10|12591.2|12589.2|12591.7|12589.7|12591.7|12589.7|12589.2|12587.2|29
1654156340000|2022-06-02 07:52:20|12591.5|12589.5|12592|12590|12592.2|12590.2|12591.3|12589.3|7
1654156350000|2022-06-02 07:52:30|12592.1|12590.1|12595.2|12593.2|12595.2|12593.2|12591.8|12589.8|10
1654156360000|2022-06-02 07:52:40|12595.1|12593.1|12594.3|12592.3|12595.1|12593.1|12593.6|12591.6|22
1654156370000|2022-06-02 07:52:50|12594.5|12592.5|12594.5|12592.5|12595.6|12593.6|12594.3|12592.3|13
1654156380000|2022-06-02 07:53:00|12594.6|12592.6|12595.6|12593.6|12596|12594|12594.5|12592.5|11
1654156390000|2022-06-02 07:53:10|12595.5|12593.5|12596.6|12594.6|12597.3|12595.3|12595.5|12593.5|9
1654156400000|2022-06-02 07:53:20|12596.7|12594.7|12596.8|12594.8|12597.5|12595.5|12596.6|12594.6|13
1654156410000|2022-06-02 07:53:30|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|8
1654156420000|2022-06-02 07:53:40|12598.1|12596.1|12599.7|12597.7|12600.6|12598.6|12598.1|12596.1|49
1654156430000|2022-06-02 07:53:50|12599.8|12597.8|12600|12598|12600.7|12598.7|12599.5|12597.5|20
1654156440000|2022-06-02 07:54:00|12600.1|12598.1|12607.2|12605.2|12608.1|12606.1|12599.6|12597.6|222
1654156450000|2022-06-02 07:54:10|12607.1|12605.1|12606.3|12604.3|12607.3|12605.3|12605.8|12603.8|22
1654156460000|2022-06-02 07:54:20|12606.5|12604.5|12607.7|12605.7|12609.7|12607.7|12606.1|12604.1|59
1654156470000|2022-06-02 07:54:30|12607.8|12605.8|12605.5|12603.5|12608.2|12606.2|12605.1|12603.1|34
1654156480000|2022-06-02 07:54:40|12605.2|12603.2|12606.2|12604.2|12606.2|12604.2|12604.5|12602.5|22
1654156490000|2022-06-02 07:54:50|12606|12604|12602.6|12600.6|12606.2|12604.2|12602.5|12600.5|24
1654156500000|2022-06-02 07:55:00|12602.5|12600.5|12607|12605|12608.7|12606.7|12602.5|12600.5|30
1654156510000|2022-06-02 07:55:10|12606.8|12604.8|12606.8|12604.8|12607|12605|12605.2|12603.2|6
1654156520000|2022-06-02 07:55:20|12606.7|12604.7|12604.5|12602.5|12606.7|12604.7|12603.7|12601.7|13
1654156530000|2022-06-02 07:55:30|12604.2|12602.2|12604.7|12602.7|12605.5|12603.5|12603.5|12601.5|15
1654156540000|2022-06-02 07:55:40|12605|12603|12603.2|12601.2|12605|12603|12603|12601|11
1654156550000|2022-06-02 07:55:50|12603.1|12601.1|12600.6|12598.6|12603.2|12601.2|12599.7|12597.7|31
1654156560000|2022-06-02 07:56:00|12600.5|12598.5|12599.6|12597.6|12601|12599|12599.5|12597.5|8
1654156570000|2022-06-02 07:56:10|12599.5|12597.5|12599.1|12597.1|12599.8|12597.8|12598.8|12596.8|12
1654156580000|2022-06-02 07:56:20|12599|12597|12597.3|12595.3|12599.3|12597.3|12597.3|12595.3|17
1654156590000|2022-06-02 07:56:30|12597.5|12595.5|12595.7|12593.7|12597.5|12595.5|12595|12593|19
1654156600000|2022-06-02 07:56:40|12595.8|12593.8|12597.5|12595.5|12597.7|12595.7|12595|12593|31
1654156610000|2022-06-02 07:56:50|12597.3|12595.3|12597.2|12595.2|12597.7|12595.7|12596.7|12594.7|4
1654156620000|2022-06-02 07:57:00|12597.1|12595.1|12596.5|12594.5|12597.3|12595.3|12596.1|12594.1|9
1654156630000|2022-06-02 07:57:10|12596.6|12594.6|12598.3|12596.3|12599.1|12597.1|12596.6|12594.6|9
1654156640000|2022-06-02 07:57:20|12598.1|12596.1|12598.6|12596.6|12598.7|12596.7|12596.7|12594.7|9
1654156650000|2022-06-02 07:57:30|12598.5|12596.5|12600.6|12598.6|12600.6|12598.6|12598.5|12596.5|11
1654156660000|2022-06-02 07:57:40|12601|12599|12597.2|12595.2|12601.1|12599.1|12596.6|12594.6|24
1654156670000|2022-06-02 07:57:50|12597.5|12595.5|12596|12594|12597.8|12595.8|12595.2|12593.2|13
1654156680000|2022-06-02 07:58:00|12596.1|12594.1|12598.3|12596.3|12598.3|12596.3|12595.5|12593.5|2
1654156690000|2022-06-02 07:58:10|12598.2|12596.2|12599.7|12597.7|12599.7|12597.7|12598|12596|12
1654156700000|2022-06-02 07:58:20|12599.5|12597.5|12601.1|12599.1|12601.6|12599.6|12599.5|12597.5|16
1654156710000|2022-06-02 07:58:30|12601|12599|12601.3|12599.3|12601.3|12599.3|12600.6|12598.6|5
1654156720000|2022-06-02 07:58:40|12601.5|12599.5|12602|12600|12602.6|12600.6|12600.6|12598.6|3
1654156730000|2022-06-02 07:58:50|12601.8|12599.8|12601.8|12599.8|12602|12600|12601|12599|4
1654156740000|2022-06-02 07:59:00|12601.7|12599.7|12601.1|12599.1|12602.1|12600.1|12600.7|12598.7|6
1654156750000|2022-06-02 07:59:10|12601.2|12599.2|12601.7|12599.7|12602|12600|12601|12599|11
1654156760000|2022-06-02 07:59:20|12601.8|12599.8|12602.5|12600.5|12602.8|12600.8|12601.3|12599.3|11
1654156770000|2022-06-02 07:59:30|12602.6|12600.6|12603|12601|12603.8|12601.8|12602.3|12600.3|25
1654156780000|2022-06-02 07:59:40|12602.8|12600.8|12603.5|12601.5|12603.6|12601.6|12602.3|12600.3|3
1654156790000|2022-06-02 07:59:50|12603.3|12601.3|12603.7|12601.7|12603.8|12601.8|12603.1|12601.1|8
1654156800000|2022-06-02 08:00:00|12603.6|12601.6|12600.7|12598.7|12606.3|12604.3|12600.7|12598.7|78
1654156810000|2022-06-02 08:00:10|12600.6|12598.6|12603.6|12601.6|12604.6|12602.6|12600.6|12598.6|21
1654156820000|2022-06-02 08:00:20|12603.5|12601.5|12600.1|12598.1|12603.5|12601.5|12600.1|12598.1|42
1654156830000|2022-06-02 08:00:30|12599.5|12597.5|12599.5|12597.5|12599.6|12597.6|12597.5|12595.5|23
1654156840000|2022-06-02 08:00:40|12599.7|12597.7|12600.7|12598.7|12602.3|12600.3|12599.5|12597.5|30
1654156850000|2022-06-02 08:00:50|12600.8|12598.8|12596.8|12594.8|12602.1|12600.1|12596.2|12594.2|69
1654156860000|2022-06-02 08:01:00|12596.7|12594.7|12592.8|12590.8|12596.8|12594.8|12592|12590|58
1654156870000|2022-06-02 08:01:10|12592.7|12590.7|12592.2|12590.2|12594.1|12592.1|12591.7|12589.7|34
1654156880000|2022-06-02 08:01:20|12592.3|12590.3|12589.2|12587.2|12592.5|12590.5|12587.5|12585.5|209
1654156890000|2022-06-02 08:01:30|12589.3|12587.3|12590.2|12588.2|12591.2|12589.2|12587.7|12585.7|90
1654156900000|2022-06-02 08:01:40|12590.1|12588.1|12590|12588|12590.3|12588.3|12589.7|12587.7|19
1654156910000|2022-06-02 08:01:50|12590.1|12588.1|12592.3|12590.3|12592.3|12590.3|12589.8|12587.8|37
1654156920000|2022-06-02 08:02:00|12592.1|12590.1|12592|12590|12593.2|12591.2|12590.2|12588.2|46
1654156930000|2022-06-02 08:02:10|12592.2|12590.2|12595.8|12593.8|12596.6|12594.6|12592.2|12590.2|39
1654156940000|2022-06-02 08:02:20|12595.6|12593.6|12597.7|12595.7|12599|12597|12595.6|12593.6|47
1654156950000|2022-06-02 08:02:30|12597.8|12595.8|12598.8|12596.8|12598.8|12596.8|12597.6|12595.6|7
1654156960000|2022-06-02 08:02:40|12598.7|12596.7|12598|12596|12599.3|12597.3|12597.2|12595.2|55
1654156970000|2022-06-02 08:02:50|12597.8|12595.8|12596.7|12594.7|12599.3|12597.3|12596.6|12594.6|27
1654156980000|2022-06-02 08:03:00|12596.8|12594.8|12596.6|12594.6|12597.8|12595.8|12596|12594|31
1654156990000|2022-06-02 08:03:10|12596.5|12594.5|12598.8|12596.8|12598.8|12596.8|12596.5|12594.5|14
1654157000000|2022-06-02 08:03:20|12598.7|12596.7|12597.6|12595.6|12599|12597|12596.5|12594.5|7
1654157010000|2022-06-02 08:03:30|12597.7|12595.7|12597.1|12595.1|12597.8|12595.8|12597.1|12595.1|26
1654157020000|2022-06-02 08:03:40|12597|12595|12595.8|12593.8|12597.2|12595.2|12595.8|12593.8|8
1654157030000|2022-06-02 08:03:50|12595.7|12593.7|12596.8|12594.8|12597|12595|12594.2|12592.2|17
1654157040000|2022-06-02 08:04:00|12596.7|12594.7|12595.7|12593.7|12597|12595|12595.7|12593.7|7
1654157050000|2022-06-02 08:04:10|12596.2|12594.2|12596.1|12594.1|12597.3|12595.3|12595.6|12593.6|13
1654157060000|2022-06-02 08:04:20|12596.5|12594.5|12597.1|12595.1|12597.8|12595.8|12596.1|12594.1|7
1654157070000|2022-06-02 08:04:30|12597|12595|12598.1|12596.1|12598.7|12596.7|12596.6|12594.6|7
1654157080000|2022-06-02 08:04:40|12598.3|12596.3|12598.5|12596.5|12598.7|12596.7|12598.3|12596.3|3
1654157090000|2022-06-02 08:04:50|12598.3|12596.3|12597.2|12595.2|12598.6|12596.6|12597.1|12595.1|9
1654157100000|2022-06-02 08:05:00|12597.1|12595.1|12596.1|12594.1|12598.3|12596.3|12595.5|12593.5|16
1654157110000|2022-06-02 08:05:10|12596.2|12594.2|12595.7|12593.7|12597.1|12595.1|12595.2|12593.2|6
1654157120000|2022-06-02 08:05:20|12595.8|12593.8|12594.8|12592.8|12596.2|12594.2|12593.8|12591.8|39
1654157130000|2022-06-02 08:05:30|12594.7|12592.7|12593.8|12591.8|12595.1|12593.1|12593.8|12591.8|9
1654157140000|2022-06-02 08:05:40|12593.7|12591.7|12595.7|12593.7|12595.8|12593.8|12593.7|12591.7|11
1654157150000|2022-06-02 08:05:50|12595.8|12593.8|12595.7|12593.7|12596.2|12594.2|12594|12592|7
1654157160000|2022-06-02 08:06:00|12595.6|12593.6|12595.5|12593.5|12597.1|12595.1|12595.5|12593.5|5
1654157170000|2022-06-02 08:06:10|12595.3|12593.3|12594.7|12592.7|12596.6|12594.6|12594.5|12592.5|5
1654157180000|2022-06-02 08:06:20|12594.8|12592.8|12594|12592|12595.5|12593.5|12594|12592|4
1654157190000|2022-06-02 08:06:30|12594.2|12592.2|12595|12593|12595|12593|12594|12592|4
1654157200000|2022-06-02 08:06:40|12595.1|12593.1|12595.1|12593.1|12596.2|12594.2|12594.8|12592.8|3
1654157210000|2022-06-02 08:06:50|12595.2|12593.2|12595.1|12593.1|12595.2|12593.2|12594|12592|3
1654157220000|2022-06-02 08:07:00|12595.2|12593.2|12594.1|12592.1|12595.2|12593.2|12594.1|12592.1|1
1654157230000|2022-06-02 08:07:10|12594.3|12592.3|12595.5|12593.5|12595.7|12593.7|12594.1|12592.1|13
1654157240000|2022-06-02 08:07:20|12595.3|12593.3|12596.8|12594.8|12596.8|12594.8|12595.3|12593.3|8
1654157250000|2022-06-02 08:07:30|12597.1|12595.1|12596.8|12594.8|12597.1|12595.1|12596.1|12594.1|2
1654157260000|2022-06-02 08:07:40|12597|12595|12599|12597|12599.8|12597.8|12596.6|12594.6|16
1654157270000|2022-06-02 08:07:50|12599.1|12597.1|12597.3|12595.3|12600|12598|12596.8|12594.8|13
1654157280000|2022-06-02 08:08:00|12597.5|12595.5|12601.7|12599.7|12602.8|12600.8|12596.5|12594.5|70
1654157290000|2022-06-02 08:08:10|12601.8|12599.8|12602.5|12600.5|12602.5|12600.5|12601.5|12599.5|11
1654157300000|2022-06-02 08:08:20|12602.3|12600.3|12600.5|12598.5|12602.8|12600.8|12600.5|12598.5|21
1654157310000|2022-06-02 08:08:30|12601.5|12599.5|12600.2|12598.2|12601.5|12599.5|12600.2|12598.2|22
1654157320000|2022-06-02 08:08:40|12600.3|12598.3|12599.7|12597.7|12601.3|12599.3|12599.5|12597.5|6
1654157330000|2022-06-02 08:08:50|12600.5|12598.5|12604.3|12602.3|12604.7|12602.7|12600.5|12598.5|48
1654157340000|2022-06-02 08:09:00|12604.2|12602.2|12604|12602|12604.2|12602.2|12602.1|12600.1|45
1654157350000|2022-06-02 08:09:10|12604.1|12602.1|12603.3|12601.3|12605.2|12603.2|12602.8|12600.8|25
1654157360000|2022-06-02 08:09:20|12603.2|12601.2|12603.1|12601.1|12603.8|12601.8|12602.8|12600.8|20
1654157370000|2022-06-02 08:09:30|12603|12601|12600.7|12598.7|12603.6|12601.6|12600|12598|14
1654157380000|2022-06-02 08:09:40|12600.6|12598.6|12598.3|12596.3|12600.6|12598.6|12598.3|12596.3|13
1654157390000|2022-06-02 08:09:50|12598.2|12596.2|12597.5|12595.5|12599|12597|12597.1|12595.1|20
1654157400000|2022-06-02 08:10:00|12597.3|12595.3|12597.2|12595.2|12598.1|12596.1|12597.2|12595.2|12
1654157410000|2022-06-02 08:10:10|12597.3|12595.3|12597.8|12595.8|12598.5|12596.5|12597.2|12595.2|7
1654157420000|2022-06-02 08:10:20|12597.7|12595.7|12601.5|12599.5|12601.5|12599.5|12597.1|12595.1|15
1654157430000|2022-06-02 08:10:30|12601.6|12599.6|12601.2|12599.2|12601.7|12599.7|12600.8|12598.8|5
1654157440000|2022-06-02 08:10:40|12601.3|12599.3|12601.1|12599.1|12601.6|12599.6|12601|12599|3
1654157450000|2022-06-02 08:10:50|12601.6|12599.6|12600.5|12598.5|12601.7|12599.7|12600.1|12598.1|13
1654157460000|2022-06-02 08:11:00|12600.3|12598.3|12600.6|12598.6|12601.2|12599.2|12600.2|12598.2|2
1654157470000|2022-06-02 08:11:10|12600.5|12598.5|12599.8|12597.8|12601.1|12599.1|12599.7|12597.7|2
1654157480000|2022-06-02 08:11:20|12599.7|12597.7|12602|12600|12603|12601|12599.7|12597.7|9
1654157490000|2022-06-02 08:11:30|12602.1|12600.1|12601.5|12599.5|12602.6|12600.6|12601.5|12599.5|9
1654157500000|2022-06-02 08:11:40|12601.3|12599.3|12601|12599|12601.6|12599.6|12600.1|12598.1|4
1654157510000|2022-06-02 08:11:50|12601.1|12599.1|12604.5|12602.5|12605.2|12603.2|12600.5|12598.5|35
1654157520000|2022-06-02 08:12:00|12604.3|12602.3|12606.5|12604.5|12607|12605|12604.3|12602.3|44
1654157530000|2022-06-02 08:12:10|12606.6|12604.6|12611.6|12609.6|12612.7|12610.7|12605.7|12603.7|94
1654157540000|2022-06-02 08:12:20|12611.5|12609.5|12611|12609|12612.8|12610.8|12610.6|12608.6|56
1654157550000|2022-06-02 08:12:30|12610.8|12608.8|12610|12608|12611|12609|12609.3|12607.3|12
1654157560000|2022-06-02 08:12:40|12609.8|12607.8|12613.2|12611.2|12613.3|12611.3|12609.5|12607.5|25
1654157570000|2022-06-02 08:12:50|12613.1|12611.1|12615|12613|12615.8|12613.8|12613|12611|73
1654157580000|2022-06-02 08:13:00|12614.5|12612.5|12613.2|12611.2|12614.5|12612.5|12612.8|12610.8|22
1654157590000|2022-06-02 08:13:10|12613.3|12611.3|12613.1|12611.1|12613.8|12611.8|12611.8|12609.8|26
1654157600000|2022-06-02 08:13:20|12613|12611|12612.2|12610.2|12613|12611|12610.7|12608.7|21
1654157610000|2022-06-02 08:13:30|12612.3|12610.3|12615.2|12613.2|12615.5|12613.5|12612.3|12610.3|13
1654157620000|2022-06-02 08:13:40|12615.1|12613.1|12622.1|12620.1|12622.2|12620.2|12615.1|12613.1|70
1654157630000|2022-06-02 08:13:50|12622|12620|12619.7|12617.7|12622.1|12620.1|12618.8|12616.8|35
1654157640000|2022-06-02 08:14:00|12620.5|12618.5|12622.5|12620.5|12623.2|12621.2|12620.5|12618.5|40
1654157650000|2022-06-02 08:14:10|12622.2|12620.2|12620.7|12618.7|12622.5|12620.5|12620.2|12618.2|33
1654157660000|2022-06-02 08:14:20|12620.8|12618.8|12620.8|12618.8|12621.7|12619.7|12619.6|12617.6|20
1654157670000|2022-06-02 08:14:30|12620.3|12618.3|12622.2|12620.2|12622.6|12620.6|12620.3|12618.3|31
1654157680000|2022-06-02 08:14:40|12621.7|12619.7|12621.1|12619.1|12622.5|12620.5|12621|12619|23
1654157690000|2022-06-02 08:14:50|12621.2|12619.2|12619.8|12617.8|12621.8|12619.8|12619|12617|27
1654157700000|2022-06-02 08:15:00|12619.2|12617.2|12620.7|12618.7|12621.8|12619.8|12619.2|12617.2|33
1654157710000|2022-06-02 08:15:10|12620.6|12618.6|12620.7|12618.7|12620.8|12618.8|12619.2|12617.2|13
1654157720000|2022-06-02 08:15:20|12620.6|12618.6|12617.8|12615.8|12621|12619|12617.5|12615.5|37
1654157730000|2022-06-02 08:15:30|12617.5|12615.5|12618.3|12616.3|12619.5|12617.5|12616.5|12614.5|36
1654157740000|2022-06-02 08:15:40|12618.2|12616.2|12617|12615|12618.3|12616.3|12616.6|12614.6|10
1654157750000|2022-06-02 08:15:50|12617.1|12615.1|12615.8|12613.8|12618|12616|12615.2|12613.2|21
1654157760000|2022-06-02 08:16:00|12615.7|12613.7|12615.1|12613.1|12615.7|12613.7|12614.1|12612.1|21
1654157770000|2022-06-02 08:16:10|12615.2|12613.2|12615.1|12613.1|12615.3|12613.3|12613.6|12611.6|16
1654157780000|2022-06-02 08:16:20|12615.3|12613.3|12615.2|12613.2|12616.2|12614.2|12615.2|12613.2|10
1654157790000|2022-06-02 08:16:30|12614.8|12612.8|12616|12614|12616|12614|12614.8|12612.8|12
1654157800000|2022-06-02 08:16:40|12616.1|12614.1|12617.5|12615.5|12618.2|12616.2|12616|12614|19
1654157810000|2022-06-02 08:16:50|12617.6|12615.6|12618|12616|12618.7|12616.7|12617.6|12615.6|9
1654157820000|2022-06-02 08:17:00|12617.8|12615.8|12619.2|12617.2|12619.2|12617.2|12617.7|12615.7|8
1654157830000|2022-06-02 08:17:10|12619.3|12617.3|12621.5|12619.5|12621.8|12619.8|12619.3|12617.3|26
1654157840000|2022-06-02 08:17:20|12621.7|12619.7|12632.7|12630.7|12634.7|12632.7|12621.7|12619.7|269
1654157850000|2022-06-02 08:17:30|12632.8|12630.8|12629.5|12627.5|12633.5|12631.5|12628.1|12626.1|74
1654157860000|2022-06-02 08:17:40|12629.3|12627.3|12628.5|12626.5|12631.3|12629.3|12627.7|12625.7|49
1654157870000|2022-06-02 08:17:50|12628.6|12626.6|12628|12626|12630.5|12628.5|12627.8|12625.8|21
1654157880000|2022-06-02 08:18:00|12628.1|12626.1|12629.1|12627.1|12629.6|12627.6|12627.8|12625.8|25
1654157890000|2022-06-02 08:18:10|12630.2|12628.2|12630.8|12628.8|12630.8|12628.8|12629.5|12627.5|28
1654157900000|2022-06-02 08:18:20|12630.7|12628.7|12630.1|12628.1|12630.7|12628.7|12629.5|12627.5|10
1654157910000|2022-06-02 08:18:30|12630.2|12628.2|12631.3|12629.3|12632|12630|12629.3|12627.3|20
1654157920000|2022-06-02 08:18:40|12631.2|12629.2|12631.7|12629.7|12631.7|12629.7|12629.8|12627.8|21
1654157930000|2022-06-02 08:18:50|12631.6|12629.6|12631.7|12629.7|12632.1|12630.1|12630.8|12628.8|16
1654157940000|2022-06-02 08:19:00|12631.6|12629.6|12634.5|12632.5|12634.5|12632.5|12631.2|12629.2|64
1654157950000|2022-06-02 08:19:10|12634.7|12632.7|12631.5|12629.5|12637.5|12635.5|12631|12629|117
1654157960000|2022-06-02 08:19:20|12631.6|12629.6|12635|12633|12635|12633|12631.6|12629.6|22
1654157970000|2022-06-02 08:19:30|12635.1|12633.1|12635.1|12633.1|12636.6|12634.6|12634.7|12632.7|15
1654157980000|2022-06-02 08:19:40|12635|12633|12635.2|12633.2|12635.3|12633.3|12634.3|12632.3|13
1654157990000|2022-06-02 08:19:50|12635.3|12633.3|12636|12634|12636|12634|12633.8|12631.8|28
1654158000000|2022-06-02 08:20:00|12636.5|12634.5|12631.2|12629.2|12638.6|12636.6|12631.2|12629.2|194
1654158010000|2022-06-02 08:20:10|12631.1|12629.1|12632.5|12630.5|12632.5|12630.5|12630.6|12628.6|45
1654158020000|2022-06-02 08:20:20|12634.5|12632.5|12636|12634|12636.2|12634.2|12632.7|12630.7|34
1654158030000|2022-06-02 08:20:30|12635.5|12633.5|12636.6|12634.6|12637.1|12635.1|12635.5|12633.5|25
1654158040000|2022-06-02 08:20:40|12636.7|12634.7|12636.8|12634.8|12637.1|12635.1|12635.5|12633.5|21
1654158050000|2022-06-02 08:20:50|12636.7|12634.7|12638.2|12636.2|12638.3|12636.3|12633.8|12631.8|94
1654158060000|2022-06-02 08:21:00|12638.3|12636.3|12637.5|12635.5|12638.7|12636.7|12637.3|12635.3|23
1654158070000|2022-06-02 08:21:10|12637.6|12635.6|12640|12638|12641|12639|12637.5|12635.5|81
1654158080000|2022-06-02 08:21:20|12639.7|12637.7|12639.8|12637.8|12639.8|12637.8|12637.1|12635.1|36
1654158090000|2022-06-02 08:21:30|12639.7|12637.7|12641.1|12639.1|12641.2|12639.2|12639.7|12637.7|58
1654158100000|2022-06-02 08:21:40|12641.8|12639.8|12636.6|12634.6|12642.2|12640.2|12636|12634|81
1654158110000|2022-06-02 08:21:50|12636.7|12634.7|12635|12633|12637.2|12635.2|12634|12632|31
1654158120000|2022-06-02 08:22:00|12635.1|12633.1|12635|12633|12636.2|12634.2|12634.8|12632.8|23
1654158130000|2022-06-02 08:22:10|12634.8|12632.8|12634.7|12632.7|12635.6|12633.6|12634.6|12632.6|24
1654158140000|2022-06-02 08:22:20|12634.8|12632.8|12633.2|12631.2|12635.5|12633.5|12633.2|12631.2|10
1654158150000|2022-06-02 08:22:30|12633.5|12631.5|12633.8|12631.8|12635.2|12633.2|12631.7|12629.7|66
1654158160000|2022-06-02 08:22:40|12633.7|12631.7|12635.7|12633.7|12638|12636|12633.5|12631.5|60
1654158170000|2022-06-02 08:22:50|12636|12634|12636.7|12634.7|12638|12636|12636|12634|19
1654158180000|2022-06-02 08:23:00|12636.8|12634.8|12636.2|12634.2|12637|12635|12633.2|12631.2|40
1654158190000|2022-06-02 08:23:10|12636.3|12634.3|12635.5|12633.5|12637.2|12635.2|12635.3|12633.3|15
1654158200000|2022-06-02 08:23:20|12635.3|12633.3|12635.6|12633.6|12636.1|12634.1|12634.1|12632.1|12
1654158210000|2022-06-02 08:23:30|12635.5|12633.5|12633.7|12631.7|12635.7|12633.7|12633.6|12631.6|10
1654158220000|2022-06-02 08:23:40|12633.8|12631.8|12634.7|12632.7|12635.6|12633.6|12633.8|12631.8|4
1654158230000|2022-06-02 08:23:50|12634.5|12632.5|12634.6|12632.6|12635|12633|12633.1|12631.1|37
1654158240000|2022-06-02 08:24:00|12634.7|12632.7|12635.5|12633.5|12635.5|12633.5|12633|12631|31
1654158250000|2022-06-02 08:24:10|12635.3|12633.3|12635.2|12633.2|12635.6|12633.6|12634.1|12632.1|17
1654158260000|2022-06-02 08:24:20|12635.3|12633.3|12634.6|12632.6|12635.3|12633.3|12633.7|12631.7|20
1654158270000|2022-06-02 08:24:30|12634.5|12632.5|12635.3|12633.3|12635.6|12633.6|12634.2|12632.2|3
1654158280000|2022-06-02 08:24:40|12635.2|12633.2|12637.2|12635.2|12637.5|12635.5|12634.8|12632.8|43
1654158290000|2022-06-02 08:24:50|12637.1|12635.1|12638.7|12636.7|12638.8|12636.8|12636.7|12634.7|47
1654158300000|2022-06-02 08:25:00|12638.6|12636.6|12639.5|12637.5|12640.2|12638.2|12638.5|12636.5|29
1654158310000|2022-06-02 08:25:10|12639.3|12637.3|12640|12638|12640|12638|12639.1|12637.1|15
1654158320000|2022-06-02 08:25:20|12640.1|12638.1|12641|12639|12641.5|12639.5|12639.8|12637.8|58
1654158330000|2022-06-02 08:25:30|12641.5|12639.5|12640.8|12638.8|12644|12642|12640.8|12638.8|75
1654158340000|2022-06-02 08:25:40|12641|12639|12639.8|12637.8|12641.1|12639.1|12639.2|12637.2|44
1654158350000|2022-06-02 08:25:50|12640|12638|12640.2|12638.2|12640.3|12638.3|12639|12637|15
1654158360000|2022-06-02 08:26:00|12640.3|12638.3|12639.6|12637.6|12640.3|12638.3|12639.5|12637.5|5
1654158370000|2022-06-02 08:26:10|12639.5|12637.5|12638.6|12636.6|12639.7|12637.7|12638.2|12636.2|23
1654158380000|2022-06-02 08:26:20|12638.5|12636.5|12642.5|12640.5|12642.5|12640.5|12638.5|12636.5|23
1654158390000|2022-06-02 08:26:30|12642.3|12640.3|12641.8|12639.8|12642.5|12640.5|12641.1|12639.1|8
1654158400000|2022-06-02 08:26:40|12642.1|12640.1|12641.2|12639.2|12642.6|12640.6|12641.2|12639.2|12
1654158410000|2022-06-02 08:26:50|12641.3|12639.3|12643.1|12641.1|12643.2|12641.2|12641.2|12639.2|16
1654158420000|2022-06-02 08:27:00|12643|12641|12639.8|12637.8|12643|12641|12639|12637|41
1654158430000|2022-06-02 08:27:10|12640|12638|12639.2|12637.2|12640.3|12638.3|12639.2|12637.2|5
1654158440000|2022-06-02 08:27:20|12639.3|12637.3|12639.5|12637.5|12639.5|12637.5|12638.7|12636.7|7
1654158450000|2022-06-02 08:27:30|12639.1|12637.1|12639.2|12637.2|12639.3|12637.3|12638.8|12636.8|13
1654158460000|2022-06-02 08:27:40|12639.3|12637.3|12639.5|12637.5|12641.7|12639.7|12639.2|12637.2|19
1654158470000|2022-06-02 08:27:50|12639.3|12637.3|12638.8|12636.8|12639.5|12637.5|12638.7|12636.7|12
1654158480000|2022-06-02 08:28:00|12639|12637|12638.7|12636.7|12640.1|12638.1|12638.6|12636.6|8
1654158490000|2022-06-02 08:28:10|12638.8|12636.8|12638.8|12636.8|12639.1|12637.1|12638.7|12636.7|12
1654158500000|2022-06-02 08:28:20|12639|12637|12638|12636|12639|12637|12638|12636|8
1654158510000|2022-06-02 08:28:30|12638.2|12636.2|12637.6|12635.6|12638.2|12636.2|12635.7|12633.7|124
1654158520000|2022-06-02 08:28:40|12637.5|12635.5|12635|12633|12637.5|12635.5|12634.8|12632.8|30
1654158530000|2022-06-02 08:28:50|12634.5|12632.5|12634.7|12632.7|12635.5|12633.5|12633.8|12631.8|37
1654158540000|2022-06-02 08:29:00|12634.6|12632.6|12633.8|12631.8|12636.2|12634.2|12633.8|12631.8|21
1654158550000|2022-06-02 08:29:10|12633.7|12631.7|12636.8|12634.8|12637.3|12635.3|12633.6|12631.6|13
1654158560000|2022-06-02 08:29:20|12636.6|12634.6|12635|12633|12636.6|12634.6|12634.1|12632.1|23
1654158570000|2022-06-02 08:29:30|12635.1|12633.1|12634.7|12632.7|12635.1|12633.1|12634.3|12632.3|17
1654158580000|2022-06-02 08:29:40|12634.8|12632.8|12638.2|12636.2|12638.8|12636.8|12634.8|12632.8|71
1654158590000|2022-06-02 08:29:50|12638.3|12636.3|12640.2|12638.2|12641|12639|12637.8|12635.8|57
1654158600000|2022-06-02 08:30:00|12640.1|12638.1|12641.6|12639.6|12643.2|12641.2|12639.5|12637.5|104
1654158610000|2022-06-02 08:30:10|12642|12640|12641.3|12639.3|12642.1|12640.1|12641|12639|9
1654158620000|2022-06-02 08:30:20|12642|12640|12642.2|12640.2|12643.2|12641.2|12641.7|12639.7|27
1654158630000|2022-06-02 08:30:30|12642.1|12640.1|12639.8|12637.8|12642.2|12640.2|12639.8|12637.8|17
1654158640000|2022-06-02 08:30:40|12640|12638|12639.2|12637.2|12640.2|12638.2|12637.5|12635.5|18
1654158650000|2022-06-02 08:30:50|12639.1|12637.1|12637|12635|12639.1|12637.1|12636.2|12634.2|20
1654158660000|2022-06-02 08:31:00|12636.8|12634.8|12639.8|12637.8|12640.7|12638.7|12636.8|12634.8|59
1654158670000|2022-06-02 08:31:10|12640|12638|12643.7|12641.7|12643.7|12641.7|12639.8|12637.8|35
1654158680000|2022-06-02 08:31:20|12643.5|12641.5|12641.8|12639.8|12644.2|12642.2|12640.8|12638.8|40
1654158690000|2022-06-02 08:31:30|12642|12640|12640.6|12638.6|12642|12640|12639.8|12637.8|10
1654158700000|2022-06-02 08:31:40|12640.7|12638.7|12640.3|12638.3|12640.7|12638.7|12639.3|12637.3|14
1654158710000|2022-06-02 08:31:50|12640.7|12638.7|12639.2|12637.2|12640.7|12638.7|12638.6|12636.6|52
1654158720000|2022-06-02 08:32:00|12639.1|12637.1|12638.3|12636.3|12639.5|12637.5|12638.3|12636.3|38
1654158730000|2022-06-02 08:32:10|12638|12636|12637.5|12635.5|12639|12637|12636.8|12634.8|30
1654158740000|2022-06-02 08:32:20|12636.8|12634.8|12638.2|12636.2|12638.3|12636.3|12636.2|12634.2|36
1654158750000|2022-06-02 08:32:30|12638.1|12636.1|12636.7|12634.7|12638.1|12636.1|12636.3|12634.3|11
1654158760000|2022-06-02 08:32:40|12637|12635|12635.5|12633.5|12637|12635|12635|12633|22
1654158770000|2022-06-02 08:32:50|12635.1|12633.1|12636|12634|12636|12634|12634.7|12632.7|24
1654158780000|2022-06-02 08:33:00|12636.1|12634.1|12638.1|12636.1|12638.3|12636.3|12636.1|12634.1|17
1654158790000|2022-06-02 08:33:10|12637.8|12635.8|12637.5|12635.5|12638.3|12636.3|12636.2|12634.2|20
1654158800000|2022-06-02 08:33:20|12637.3|12635.3|12637.8|12635.8|12637.8|12635.8|12636.8|12634.8|9
1654158810000|2022-06-02 08:33:30|12637.7|12635.7|12636.3|12634.3|12638.7|12636.7|12636.3|12634.3|52
1654158820000|2022-06-02 08:33:40|12636.5|12634.5|12636.1|12634.1|12637.2|12635.2|12634.8|12632.8|9
1654158830000|2022-06-02 08:33:50|12636|12634|12635.8|12633.8|12636.6|12634.6|12635.6|12633.6|9
1654158840000|2022-06-02 08:34:00|12636|12634|12635.8|12633.8|12636.1|12634.1|12635.1|12633.1|12
1654158850000|2022-06-02 08:34:10|12636|12634|12636.8|12634.8|12637.3|12635.3|12636|12634|9
1654158860000|2022-06-02 08:34:20|12637|12635|12638.3|12636.3|12639.1|12637.1|12636.8|12634.8|45
1654158870000|2022-06-02 08:34:30|12638|12636|12638.6|12636.6|12638.7|12636.7|12637.6|12635.6|12
1654158880000|2022-06-02 08:34:40|12638.5|12636.5|12639.2|12637.2|12639.3|12637.3|12638.1|12636.1|15
1654158890000|2022-06-02 08:34:50|12638.8|12636.8|12638.5|12636.5|12639.2|12637.2|12638|12636|13
1654158900000|2022-06-02 08:35:00|12638.7|12636.7|12639|12637|12639|12637|12637.6|12635.6|16
1654158910000|2022-06-02 08:35:10|12638.6|12636.6|12637.1|12635.1|12638.8|12636.8|12635.7|12633.7|28
1654158920000|2022-06-02 08:35:20|12637|12635|12639.8|12637.8|12640|12638|12637|12635|19
1654158930000|2022-06-02 08:35:30|12639.5|12637.5|12640.5|12638.5|12640.8|12638.8|12639.3|12637.3|25
1654158940000|2022-06-02 08:35:40|12640.7|12638.7|12641.6|12639.6|12642.2|12640.2|12640.3|12638.3|30
1654158950000|2022-06-02 08:35:50|12641.7|12639.7|12638.7|12636.7|12642.5|12640.5|12638.7|12636.7|21
1654158960000|2022-06-02 08:36:00|12638.6|12636.6|12637.1|12635.1|12638.6|12636.6|12636.8|12634.8|7
1654158970000|2022-06-02 08:36:10|12637.2|12635.2|12637.6|12635.6|12637.7|12635.7|12636.7|12634.7|23
1654158980000|2022-06-02 08:36:20|12637.5|12635.5|12637.2|12635.2|12637.6|12635.6|12636.6|12634.6|18
1654158990000|2022-06-02 08:36:30|12637.3|12635.3|12637.2|12635.2|12637.6|12635.6|12637|12635|8
1654159000000|2022-06-02 08:36:40|12637.3|12635.3|12635.3|12633.3|12637.5|12635.5|12635.1|12633.1|27
1654159010000|2022-06-02 08:36:50|12635.5|12633.5|12636.8|12634.8|12637.3|12635.3|12635.2|12633.2|5
1654159020000|2022-06-02 08:37:00|12636.7|12634.7|12635.3|12633.3|12637.2|12635.2|12635.3|12633.3|10
1654159030000|2022-06-02 08:37:10|12635.5|12633.5|12640.5|12638.5|12640.5|12638.5|12635.5|12633.5|40
1654159040000|2022-06-02 08:37:20|12641.2|12639.2|12638.8|12636.8|12641.3|12639.3|12638.7|12636.7|35
1654159050000|2022-06-02 08:37:30|12639|12637|12639.5|12637.5|12639.5|12637.5|12637.5|12635.5|22
1654159060000|2022-06-02 08:37:40|12639.3|12637.3|12637.2|12635.2|12639.3|12637.3|12637.2|12635.2|36
1654159070000|2022-06-02 08:37:50|12637.3|12635.3|12637.6|12635.6|12638.3|12636.3|12637|12635|16
1654159080000|2022-06-02 08:38:00|12637.8|12635.8|12639.2|12637.2|12639.2|12637.2|12637.6|12635.6|14
1654159090000|2022-06-02 08:38:10|12639|12637|12641.6|12639.6|12642.1|12640.1|12637.5|12635.5|67
1654159100000|2022-06-02 08:38:20|12641.5|12639.5|12640.2|12638.2|12641.7|12639.7|12640|12638|8
1654159110000|2022-06-02 08:38:30|12640.1|12638.1|12639.6|12637.6|12640.7|12638.7|12639.5|12637.5|10
1654159120000|2022-06-02 08:38:40|12639.8|12637.8|12639.3|12637.3|12639.8|12637.8|12639|12637|6
1654159130000|2022-06-02 08:38:50|12639.2|12637.2|12639.8|12637.8|12640|12638|12637.7|12635.7|16
1654159140000|2022-06-02 08:39:00|12640|12638|12639.2|12637.2|12640|12638|12639|12637|17
1654159150000|2022-06-02 08:39:10|12639|12637|12638.7|12636.7|12639.2|12637.2|12638.6|12636.6|3
1654159160000|2022-06-02 08:39:20|12639.1|12637.1|12639.6|12637.6|12639.7|12637.7|12638.6|12636.6|8
1654159170000|2022-06-02 08:39:30|12638.8|12636.8|12637.7|12635.7|12638.8|12636.8|12637.7|12635.7|5
1654159180000|2022-06-02 08:39:40|12638.2|12636.2|12638.5|12636.5|12638.7|12636.7|12637|12635|32
1654159190000|2022-06-02 08:39:50|12638.3|12636.3|12638|12636|12639|12637|12637.8|12635.8|18
1654159200000|2022-06-02 08:40:00|12637.8|12635.8|12637.8|12635.8|12638.2|12636.2|12636|12634|24
1654159210000|2022-06-02 08:40:10|12637.7|12635.7|12637.2|12635.2|12637.7|12635.7|12636.8|12634.8|1
1654159220000|2022-06-02 08:40:20|12637.7|12635.7|12636.7|12634.7|12637.7|12635.7|12636.2|12634.2|9
1654159230000|2022-06-02 08:40:30|12636.6|12634.6|12637.1|12635.1|12637.5|12635.5|12636.5|12634.5|9
1654159240000|2022-06-02 08:40:40|12637.2|12635.2|12636.7|12634.7|12638.1|12636.1|12636.6|12634.6|23
1654159250000|2022-06-02 08:40:50|12636.8|12634.8|12637.2|12635.2|12638.2|12636.2|12636.7|12634.7|4
1654159260000|2022-06-02 08:41:00|12637|12635|12637.1|12635.1|12637.2|12635.2|12636.7|12634.7|13
1654159270000|2022-06-02 08:41:10|12636.7|12634.7|12636.5|12634.5|12637.1|12635.1|12636.3|12634.3|6
1654159280000|2022-06-02 08:41:20|12636.7|12634.7|12636.7|12634.7|12637.2|12635.2|12636.6|12634.6|12
1654159290000|2022-06-02 08:41:30|12637.2|12635.2|12639.3|12637.3|12639.5|12637.5|12637.2|12635.2|34
1654159300000|2022-06-02 08:41:40|12639.6|12637.6|12639.6|12637.6|12641.6|12639.6|12639.6|12637.6|23
1654159310000|2022-06-02 08:41:50|12639.7|12637.7|12639.5|12637.5|12640.2|12638.2|12639|12637|21
1654159320000|2022-06-02 08:42:00|12639.3|12637.3|12637.6|12635.6|12639.3|12637.3|12637.2|12635.2|8
1654159330000|2022-06-02 08:42:10|12637.7|12635.7|12637.5|12635.5|12637.7|12635.7|12636|12634|18
1654159340000|2022-06-02 08:42:20|12637.2|12635.2|12637.5|12635.5|12637.8|12635.8|12637.2|12635.2|7
1654159350000|2022-06-02 08:42:30|12637.6|12635.6|12639|12637|12639|12637|12637.6|12635.6|8
1654159360000|2022-06-02 08:42:40|12638.5|12636.5|12639.1|12637.1|12639.1|12637.1|12638.1|12636.1|7
1654159370000|2022-06-02 08:42:50|12639.2|12637.2|12640.1|12638.1|12640.1|12638.1|12639.2|12637.2|5
1654159380000|2022-06-02 08:43:00|12640.3|12638.3|12639.2|12637.2|12640.3|12638.3|12639.1|12637.1|7
1654159390000|2022-06-02 08:43:10|12639.5|12637.5|12641.3|12639.3|12642|12640|12639.5|12637.5|25
1654159400000|2022-06-02 08:43:20|12641.5|12639.5|12640.7|12638.7|12641.6|12639.6|12640.3|12638.3|7
1654159410000|2022-06-02 08:43:30|12640.8|12638.8|12640.2|12638.2|12641.2|12639.2|12640.1|12638.1|6
1654159420000|2022-06-02 08:43:40|12640.1|12638.1|12641.5|12639.5|12641.7|12639.7|12640.1|12638.1|5
1654159430000|2022-06-02 08:43:50|12641.6|12639.6|12641.7|12639.7|12641.7|12639.7|12640.7|12638.7|3
1654159440000|2022-06-02 08:44:00|12641.8|12639.8|12641.1|12639.1|12641.8|12639.8|12640.8|12638.8|7
1654159450000|2022-06-02 08:44:10|12641|12639|12640.1|12638.1|12641.2|12639.2|12640.1|12638.1|7
1654159460000|2022-06-02 08:44:20|12640.2|12638.2|12639.2|12637.2|12640.2|12638.2|12639.1|12637.1|11
1654159470000|2022-06-02 08:44:30|12639.3|12637.3|12637|12635|12639.3|12637.3|12636.8|12634.8|16
1654159480000|2022-06-02 08:44:40|12637.1|12635.1|12638.7|12636.7|12638.7|12636.7|12636.6|12634.6|11
1654159490000|2022-06-02 08:44:50|12638.6|12636.6|12637.8|12635.8|12639|12637|12637.8|12635.8|3
1654159500000|2022-06-02 08:45:00|12638|12636|12637|12635|12638|12636|12636.7|12634.7|11
1654159510000|2022-06-02 08:45:10|12636.8|12634.8|12638|12636|12638.6|12636.6|12636.7|12634.7|7
1654159520000|2022-06-02 08:45:20|12637.8|12635.8|12637|12635|12638.3|12636.3|12636.6|12634.6|11
1654159530000|2022-06-02 08:45:30|12637.1|12635.1|12638.8|12636.8|12638.8|12636.8|12635.8|12633.8|57
1654159540000|2022-06-02 08:45:40|12638|12636|12637.6|12635.6|12638|12636|12637.2|12635.2|11
1654159550000|2022-06-02 08:45:50|12637.7|12635.7|12636.6|12634.6|12638|12636|12636.2|12634.2|28
1654159560000|2022-06-02 08:46:00|12636.5|12634.5|12633.5|12631.5|12636.5|12634.5|12632|12630|129
1654159570000|2022-06-02 08:46:10|12633.3|12631.3|12633|12631|12633.3|12631.3|12631.7|12629.7|24
1654159580000|2022-06-02 08:46:20|12632.8|12630.8|12633|12631|12633.1|12631.1|12632.3|12630.3|14
1654159590000|2022-06-02 08:46:30|12632.8|12630.8|12632.3|12630.3|12632.8|12630.8|12632.3|12630.3|15
1654159600000|2022-06-02 08:46:40|12631|12629|12630.3|12628.3|12631.3|12629.3|12630.3|12628.3|59
1654159610000|2022-06-02 08:46:50|12630.2|12628.2|12630.1|12628.1|12631.3|12629.3|12629.3|12627.3|53
1654159620000|2022-06-02 08:47:00|12630.2|12628.2|12628.2|12626.2|12631.1|12629.1|12627.7|12625.7|55
1654159630000|2022-06-02 08:47:10|12627.8|12625.8|12630.5|12628.5|12630.8|12628.8|12626.6|12624.6|62
1654159640000|2022-06-02 08:47:20|12630.6|12628.6|12634.6|12632.6|12634.6|12632.6|12630.5|12628.5|51
1654159650000|2022-06-02 08:47:30|12634.5|12632.5|12634.2|12632.2|12634.8|12632.8|12633.8|12631.8|20
1654159660000|2022-06-02 08:47:40|12634|12632|12633.7|12631.7|12634.8|12632.8|12633.6|12631.6|17
1654159670000|2022-06-02 08:47:50|12633.6|12631.6|12633.7|12631.7|12634.3|12632.3|12633.6|12631.6|7
1654159680000|2022-06-02 08:48:00|12633.8|12631.8|12634.7|12632.7|12634.7|12632.7|12632.2|12630.2|33
1654159690000|2022-06-02 08:48:10|12634.5|12632.5|12634.3|12632.3|12634.6|12632.6|12633.6|12631.6|13
1654159700000|2022-06-02 08:48:20|12634.5|12632.5|12635.6|12633.6|12635.6|12633.6|12634.5|12632.5|14
1654159710000|2022-06-02 08:48:30|12635.7|12633.7|12635.5|12633.5|12635.7|12633.7|12635|12633|6
1654159720000|2022-06-02 08:48:40|12635.6|12633.6|12636.5|12634.5|12636.8|12634.8|12635.6|12633.6|10
1654159730000|2022-06-02 08:48:50|12636.6|12634.6|12636.2|12634.2|12636.7|12634.7|12635.5|12633.5|8
1654159740000|2022-06-02 08:49:00|12636|12634|12636.2|12634.2|12637.1|12635.1|12635.3|12633.3|14
1654159750000|2022-06-02 08:49:10|12636.3|12634.3|12635.8|12633.8|12637|12635|12635.8|12633.8|4
1654159760000|2022-06-02 08:49:20|12635.7|12633.7|12635.8|12633.8|12636.1|12634.1|12635.5|12633.5|16
1654159770000|2022-06-02 08:49:30|12635.7|12633.7|12636.1|12634.1|12636.1|12634.1|12635.5|12633.5|5
1654159780000|2022-06-02 08:49:40|12636.2|12634.2|12636.5|12634.5|12636.8|12634.8|12636.2|12634.2|9
1654159790000|2022-06-02 08:49:50|12636.3|12634.3|12634.3|12632.3|12636.8|12634.8|12634|12632|27
1654159800000|2022-06-02 08:50:00|12634.2|12632.2|12634.5|12632.5|12635.1|12633.1|12633.7|12631.7|12
1654159810000|2022-06-02 08:50:10|12634.6|12632.6|12634.1|12632.1|12634.7|12632.7|12633.6|12631.6|18
1654159820000|2022-06-02 08:50:20|12634|12632|12631.5|12629.5|12634|12632|12630.5|12628.5|52
1654159830000|2022-06-02 08:50:30|12631.2|12629.2|12632.3|12630.3|12632.6|12630.6|12631.2|12629.2|8
1654159840000|2022-06-02 08:50:40|12632.5|12630.5|12632.2|12630.2|12633.7|12631.7|12632.2|12630.2|13
1654159850000|2022-06-02 08:50:50|12632.3|12630.3|12634.6|12632.6|12634.6|12632.6|12632.3|12630.3|15
1654159860000|2022-06-02 08:51:00|12634.7|12632.7|12632.7|12630.7|12634.7|12632.7|12632.3|12630.3|26
1654159870000|2022-06-02 08:51:10|12632.5|12630.5|12632.5|12630.5|12632.5|12630.5|12631.2|12629.2|12
1654159880000|2022-06-02 08:51:20|12632.3|12630.3|12630.7|12628.7|12632.3|12630.3|12629.6|12627.6|35
1654159890000|2022-06-02 08:51:30|12630.8|12628.8|12630.7|12628.7|12631.3|12629.3|12630.1|12628.1|6
1654159900000|2022-06-02 08:51:40|12630.6|12628.6|12630.5|12628.5|12631|12629|12630|12628|2
1654159910000|2022-06-02 08:51:50|12630.3|12628.3|12630.6|12628.6|12630.7|12628.7|12630.1|12628.1|6
1654159920000|2022-06-02 08:52:00|12630.3|12628.3|12630.6|12628.6|12630.6|12628.6|12630.1|12628.1|9
1654159930000|2022-06-02 08:52:10|12630.5|12628.5|12631.6|12629.6|12631.8|12629.8|12630.3|12628.3|10
1654159940000|2022-06-02 08:52:20|12631.7|12629.7|12632.3|12630.3|12633.8|12631.8|12631.7|12629.7|22
1654159950000|2022-06-02 08:52:30|12632.1|12630.1|12631.5|12629.5|12632.2|12630.2|12631.1|12629.1|17
1654159960000|2022-06-02 08:52:40|12631.6|12629.6|12629.8|12627.8|12631.6|12629.6|12629.8|12627.8|38
1654159970000|2022-06-02 08:52:50|12630|12628|12630|12628|12630|12628|12629.8|12627.8|2
1654159980000|2022-06-02 08:53:00|12630.1|12628.1|12630.7|12628.7|12632.2|12630.2|12630.1|12628.1|16
1654159990000|2022-06-02 08:53:10|12630.6|12628.6|12630|12628|12630.6|12628.6|12628.2|12626.2|45
1654160000000|2022-06-02 08:53:20|12630.1|12628.1|12630|12628|12630.7|12628.7|12629.7|12627.7|3
1654160010000|2022-06-02 08:53:30|12629.8|12627.8|12628.6|12626.6|12629.8|12627.8|12627.6|12625.6|15
1654160020000|2022-06-02 08:53:40|12628.5|12626.5|12625.5|12623.5|12629.5|12627.5|12624.3|12622.3|50
1654160030000|2022-06-02 08:53:50|12625.7|12623.7|12626|12624|12627.1|12625.1|12625.7|12623.7|6
1654160040000|2022-06-02 08:54:00|12626.3|12624.3|12625.1|12623.1|12626.3|12624.3|12623.8|12621.8|33
1654160050000|2022-06-02 08:54:10|12625|12623|12626.3|12624.3|12626.3|12624.3|12624.6|12622.6|19
1654160060000|2022-06-02 08:54:20|12626.2|12624.2|12626|12624|12626.7|12624.7|12625.6|12623.6|7
1654160070000|2022-06-02 08:54:30|12626.2|12624.2|12624.7|12622.7|12626.2|12624.2|12624.7|12622.7|9
1654160080000|2022-06-02 08:54:40|12624.8|12622.8|12625.3|12623.3|12625.6|12623.6|12624.8|12622.8|1
1654160090000|2022-06-02 08:54:50|12625.2|12623.2|12623.7|12621.7|12625.2|12623.2|12623.7|12621.7|20
1654160100000|2022-06-02 08:55:00|12623.6|12621.6|12624|12622|12624.1|12622.1|12623.6|12621.6|9
1654160110000|2022-06-02 08:55:10|12624.1|12622.1|12624.1|12622.1|12624.3|12622.3|12623.2|12621.2|26
1654160120000|2022-06-02 08:55:20|12624|12622|12625.8|12623.8|12625.8|12623.8|12623.8|12621.8|21
1654160130000|2022-06-02 08:55:30|12625.3|12623.3|12625.3|12623.3|12625.6|12623.6|12624.8|12622.8|8
1654160140000|2022-06-02 08:55:40|12625.2|12623.2|12626.1|12624.1|12626.3|12624.3|12625.1|12623.1|5
1654160150000|2022-06-02 08:55:50|12626.2|12624.2|12624.6|12622.6|12626.2|12624.2|12624.6|12622.6|6
1654160160000|2022-06-02 08:56:00|12624|12622|12624|12622|12624|12622|12623.3|12621.3|12
1654160170000|2022-06-02 08:56:10|12623.8|12621.8|12620.7|12618.7|12624|12622|12620.7|12618.7|30
1654160180000|2022-06-02 08:56:20|12620.1|12618.1|12620.7|12618.7|12621.3|12619.3|12620|12618|14
1654160190000|2022-06-02 08:56:30|12621|12619|12620.1|12618.1|12621|12619|12619.6|12617.6|14
1654160200000|2022-06-02 08:56:40|12620|12618|12620.3|12618.3|12620.6|12618.6|12619.6|12617.6|7
1654160210000|2022-06-02 08:56:50|12620.2|12618.2|12621.5|12619.5|12622.2|12620.2|12620.1|12618.1|22
1654160220000|2022-06-02 08:57:00|12621.6|12619.6|12619.6|12617.6|12622.2|12620.2|12618.2|12616.2|52
1654160230000|2022-06-02 08:57:10|12619.5|12617.5|12619.2|12617.2|12620|12618|12619.2|12617.2|18
1654160240000|2022-06-02 08:57:20|12619.3|12617.3|12618.6|12616.6|12620.2|12618.2|12618.5|12616.5|13
1654160250000|2022-06-02 08:57:30|12618.7|12616.7|12617.7|12615.7|12618.7|12616.7|12617.2|12615.2|32
1654160260000|2022-06-02 08:57:40|12617.5|12615.5|12618|12616|12618.3|12616.3|12617.1|12615.1|8
1654160270000|2022-06-02 08:57:50|12617.8|12615.8|12617.7|12615.7|12618.8|12616.8|12617.7|12615.7|5
1654160280000|2022-06-02 08:58:00|12617.8|12615.8|12616.1|12614.1|12617.8|12615.8|12616.1|12614.1|21
1654160290000|2022-06-02 08:58:10|12616.2|12614.2|12615.1|12613.1|12616.3|12614.3|12614.1|12612.1|56
1654160300000|2022-06-02 08:58:20|12615|12613|12615|12613|12616.2|12614.2|12614.5|12612.5|20
1654160310000|2022-06-02 08:58:30|12615.1|12613.1|12614.7|12612.7|12615.8|12613.8|12614.3|12612.3|15
1654160320000|2022-06-02 08:58:40|12615.3|12613.3|12615.1|12613.1|12615.8|12613.8|12614.7|12612.7|6
1654160330000|2022-06-02 08:58:50|12615.2|12613.2|12615.8|12613.8|12615.8|12613.8|12614.8|12612.8|12
1654160340000|2022-06-02 08:59:00|12616.5|12614.5|12615.8|12613.8|12616.7|12614.7|12615.8|12613.8|14
1654160350000|2022-06-02 08:59:10|12615.7|12613.7|12616.2|12614.2|12616.5|12614.5|12615.7|12613.7|11
1654160360000|2022-06-02 08:59:20|12616.1|12614.1|12617|12615|12617|12615|12614.6|12612.6|26
1654160370000|2022-06-02 08:59:30|12616.8|12614.8|12616.7|12614.7|12616.8|12614.8|12616.5|12614.5|2
1654160380000|2022-06-02 08:59:40|12616.8|12614.8|12616.1|12614.1|12617.1|12615.1|12615.7|12613.7|17
1654160390000|2022-06-02 08:59:50|12616.2|12614.2|12615.5|12613.5|12616.3|12614.3|12614.8|12612.8|12
1654160400000|2022-06-02 09:00:00|12615.1|12613.1|12614.6|12612.6|12615.3|12613.3|12613.7|12611.7|28
1654160410000|2022-06-02 09:00:10|12614.7|12612.7|12614.6|12612.6|12615.1|12613.1|12614.6|12612.6|3
1654160420000|2022-06-02 09:00:20|12615|12613|12614.6|12612.6|12615.1|12613.1|12612.8|12610.8|37
1654160430000|2022-06-02 09:00:30|12614.7|12612.7|12613.5|12611.5|12615.1|12613.1|12613.5|12611.5|18
1654160440000|2022-06-02 09:00:40|12613.6|12611.6|12612.7|12610.7|12614.2|12612.2|12612.7|12610.7|37
1654160450000|2022-06-02 09:00:50|12612.6|12610.6|12613.6|12611.6|12613.7|12611.7|12611.8|12609.8|37
1654160460000|2022-06-02 09:01:00|12613.7|12611.7|12615.2|12613.2|12615.2|12613.2|12612.8|12610.8|50
1654160470000|2022-06-02 09:01:10|12615.1|12613.1|12618|12616|12618.3|12616.3|12615.1|12613.1|38
1654160480000|2022-06-02 09:01:20|12618.1|12616.1|12619.7|12617.7|12620|12618|12618|12616|31
1654160490000|2022-06-02 09:01:30|12619.8|12617.8|12620.6|12618.6|12620.8|12618.8|12619.5|12617.5|19
1654160500000|2022-06-02 09:01:40|12620.8|12618.8|12624|12622|12624.2|12622.2|12620.5|12618.5|56
1654160510000|2022-06-02 09:01:50|12624.1|12622.1|12623.1|12621.1|12624.7|12622.7|12622.6|12620.6|33
1654160520000|2022-06-02 09:02:00|12623|12621|12621.8|12619.8|12623.3|12621.3|12621.3|12619.3|41
1654160530000|2022-06-02 09:02:10|12622|12620|12621.7|12619.7|12622.8|12620.8|12620.7|12618.7|60
1654160540000|2022-06-02 09:02:20|12621.6|12619.6|12623|12621|12623|12621|12621.6|12619.6|7
1654160550000|2022-06-02 09:02:30|12622.6|12620.6|12623.3|12621.3|12623.5|12621.5|12622.5|12620.5|16
1654160560000|2022-06-02 09:02:40|12623.2|12621.2|12621.7|12619.7|12623.3|12621.3|12621.7|12619.7|13
1654160570000|2022-06-02 09:02:50|12621.8|12619.8|12622.5|12620.5|12623|12621|12621.8|12619.8|4
1654160580000|2022-06-02 09:03:00|12622.6|12620.6|12620.6|12618.6|12622.7|12620.7|12620.6|12618.6|12
1654160590000|2022-06-02 09:03:10|12620.5|12618.5|12622.2|12620.2|12622.6|12620.6|12619.1|12617.1|37
1654160600000|2022-06-02 09:03:20|12622.1|12620.1|12620.3|12618.3|12622.1|12620.1|12620.1|12618.1|14
1654160610000|2022-06-02 09:03:30|12620.2|12618.2|12601|12599|12620.8|12618.8|12600.6|12598.6|256
1654160620000|2022-06-02 09:03:40|12601.2|12599.2|12611|12609|12611.1|12609.1|12595.7|12593.7|205
1654160630000|2022-06-02 09:03:50|12610.8|12608.8|12617|12615|12619.1|12617.1|12610.7|12608.7|139
1654160640000|2022-06-02 09:04:00|12617.3|12615.3|12617.1|12615.1|12618.6|12616.6|12615.6|12613.6|47
1654160650000|2022-06-02 09:04:10|12617.2|12615.2|12616.2|12614.2|12618.2|12616.2|12614.2|12612.2|36
1654160660000|2022-06-02 09:04:20|12616.3|12614.3|12614.7|12612.7|12616.3|12614.3|12614.6|12612.6|14
1654160670000|2022-06-02 09:04:30|12615.1|12613.1|12616.8|12614.8|12617.3|12615.3|12615.1|12613.1|22
1654160680000|2022-06-02 09:04:40|12617.1|12615.1|12617|12615|12617.3|12615.3|12616.7|12614.7|8
1654160690000|2022-06-02 09:04:50|12617.1|12615.1|12617|12615|12617.2|12615.2|12616.7|12614.7|5
1654160700000|2022-06-02 09:05:00|12617.2|12615.2|12617.1|12615.1|12618|12616|12613.7|12611.7|41
1654160710000|2022-06-02 09:05:10|12617.3|12615.3|12615.5|12613.5|12617.6|12615.6|12614.7|12612.7|13
1654160720000|2022-06-02 09:05:20|12615.6|12613.6|12615|12613|12616.8|12614.8|12614.7|12612.7|22
1654160730000|2022-06-02 09:05:30|12615.3|12613.3|12616.6|12614.6|12616.6|12614.6|12614.7|12612.7|14
1654160740000|2022-06-02 09:05:40|12615.7|12613.7|12617.8|12615.8|12617.8|12615.8|12615.6|12613.6|19
1654160750000|2022-06-02 09:05:50|12617.7|12615.7|12618.7|12616.7|12618.8|12616.8|12617.7|12615.7|33
1654160760000|2022-06-02 09:06:00|12618.8|12616.8|12617.8|12615.8|12619.8|12617.8|12617.8|12615.8|32
1654160770000|2022-06-02 09:06:10|12618.1|12616.1|12618.2|12616.2|12618.5|12616.5|12616.3|12614.3|29
1654160780000|2022-06-02 09:06:20|12618.1|12616.1|12619.2|12617.2|12619.5|12617.5|12618|12616|20
1654160790000|2022-06-02 09:06:30|12619.3|12617.3|12621.1|12619.1|12621.2|12619.2|12619.1|12617.1|11
1654160800000|2022-06-02 09:06:40|12621|12619|12619.6|12617.6|12621|12619|12619.2|12617.2|11
1654160810000|2022-06-02 09:06:50|12619.7|12617.7|12620.7|12618.7|12620.7|12618.7|12619.2|12617.2|9
1654160820000|2022-06-02 09:07:00|12620.6|12618.6|12621.3|12619.3|12622.8|12620.8|12620.5|12618.5|41
1654160830000|2022-06-02 09:07:10|12621.5|12619.5|12620.2|12618.2|12621.6|12619.6|12620.2|12618.2|9
1654160840000|2022-06-02 09:07:20|12620.3|12618.3|12621.5|12619.5|12621.7|12619.7|12620.3|12618.3|9
1654160850000|2022-06-02 09:07:30|12621.6|12619.6|12621.5|12619.5|12622.3|12620.3|12621.5|12619.5|10
1654160860000|2022-06-02 09:07:40|12621.6|12619.6|12621.3|12619.3|12622.2|12620.2|12621.1|12619.1|8
1654160870000|2022-06-02 09:07:50|12621.5|12619.5|12621|12619|12621.5|12619.5|12620.3|12618.3|5
1654160880000|2022-06-02 09:08:00|12620.8|12618.8|12621.3|12619.3|12621.7|12619.7|12620.8|12618.8|7
1654160890000|2022-06-02 09:08:10|12621.5|12619.5|12622|12620|12622.3|12620.3|12621.3|12619.3|5
1654160900000|2022-06-02 09:08:20|12622.1|12620.1|12623.3|12621.3|12623.6|12621.6|12621.7|12619.7|39
1654160910000|2022-06-02 09:08:30|12623.5|12621.5|12622.5|12620.5|12623.7|12621.7|12622.5|12620.5|19
1654160920000|2022-06-02 09:08:40|12622.3|12620.3|12621.7|12619.7|12622.3|12620.3|12621.3|12619.3|8
1654160930000|2022-06-02 09:08:50|12621.8|12619.8|12621.3|12619.3|12621.8|12619.8|12621.3|12619.3|13
1654160940000|2022-06-02 09:09:00|12621.7|12619.7|12622.5|12620.5|12622.7|12620.7|12621.6|12619.6|14
1654160950000|2022-06-02 09:09:10|12622.8|12620.8|12623.5|12621.5|12623.5|12621.5|12622|12620|35
1654160960000|2022-06-02 09:09:20|12623.3|12621.3|12624.8|12622.8|12624.8|12622.8|12623.2|12621.2|31
1654160970000|2022-06-02 09:09:30|12624.7|12622.7|12622.8|12620.8|12626.1|12624.1|12622|12620|37
1654160980000|2022-06-02 09:09:40|12623|12621|12623|12621|12623|12621|12621.7|12619.7|5
1654160990000|2022-06-02 09:09:50|12622.8|12620.8|12621.8|12619.8|12623.2|12621.2|12621.5|12619.5|4
1654161000000|2022-06-02 09:10:00|12622|12620|12620.6|12618.6|12622.2|12620.2|12620.6|12618.6|8
1654161010000|2022-06-02 09:10:10|12620.5|12618.5|12620.8|12618.8|12621.2|12619.2|12620.5|12618.5|1
1654161020000|2022-06-02 09:10:20|12621|12619|12621|12619|12621.2|12619.2|12620.7|12618.7|0
1654161030000|2022-06-02 09:10:30|12620.8|12618.8|12619.5|12617.5|12621.1|12619.1|12619.3|12617.3|18
1654161040000|2022-06-02 09:10:40|12620|12618|12619.2|12617.2|12620.5|12618.5|12619.1|12617.1|11
1654161050000|2022-06-02 09:10:50|12619.3|12617.3|12619|12617|12619.5|12617.5|12618.8|12616.8|3
1654161060000|2022-06-02 09:11:00|12619.1|12617.1|12619.2|12617.2|12620.8|12618.8|12619.1|12617.1|24
1654161070000|2022-06-02 09:11:10|12619.6|12617.6|12618.5|12616.5|12619.7|12617.7|12618.5|12616.5|8
1654161080000|2022-06-02 09:11:20|12618.3|12616.3|12618.6|12616.6|12619.1|12617.1|12618.1|12616.1|27
1654161090000|2022-06-02 09:11:30|12618.5|12616.5|12618.5|12616.5|12619.7|12617.7|12618.5|12616.5|6
1654161100000|2022-06-02 09:11:40|12618.3|12616.3|12618.6|12616.6|12619.2|12617.2|12618.1|12616.1|2
1654161110000|2022-06-02 09:11:50|12618.7|12616.7|12619.8|12617.8|12620|12618|12618.7|12616.7|4
1654161120000|2022-06-02 09:12:00|12619.7|12617.7|12619.5|12617.5|12619.7|12617.7|12619.3|12617.3|5
1654161130000|2022-06-02 09:12:10|12619.3|12617.3|12619.5|12617.5|12619.5|12617.5|12618.2|12616.2|10
1654161140000|2022-06-02 09:12:20|12619.6|12617.6|12619.8|12617.8|12621.3|12619.3|12619.6|12617.6|11
1654161150000|2022-06-02 09:12:30|12619.7|12617.7|12620.1|12618.1|12620.7|12618.7|12619|12617|6
1654161160000|2022-06-02 09:12:40|12620.2|12618.2|12620.6|12618.6|12620.7|12618.7|12620.1|12618.1|1
1654161170000|2022-06-02 09:12:50|12620.5|12618.5|12618.6|12616.6|12620.7|12618.7|12618.5|12616.5|7
1654161180000|2022-06-02 09:13:00|12618.7|12616.7|12620.6|12618.6|12620.7|12618.7|12618.5|12616.5|11
1654161190000|2022-06-02 09:13:10|12620.5|12618.5|12621|12619|12621|12619|12620.3|12618.3|4
1654161200000|2022-06-02 09:13:20|12620.7|12618.7|12621.8|12619.8|12622.1|12620.1|12620.6|12618.6|3
1654161210000|2022-06-02 09:13:30|12623|12621|12622.2|12620.2|12624.2|12622.2|12621.1|12619.1|15
1654161220000|2022-06-02 09:13:40|12622.1|12620.1|12622.3|12620.3|12622.8|12620.8|12621.6|12619.6|3
1654161230000|2022-06-02 09:13:50|12622.1|12620.1|12622.1|12620.1|12623.1|12621.1|12622.1|12620.1|7
1654161240000|2022-06-02 09:14:00|12622.2|12620.2|12625.6|12623.6|12625.7|12623.7|12622.2|12620.2|19
1654161250000|2022-06-02 09:14:10|12625.5|12623.5|12624.6|12622.6|12625.5|12623.5|12624|12622|13
1654161260000|2022-06-02 09:14:20|12624.7|12622.7|12625|12623|12625|12623|12624.5|12622.5|4
1654161270000|2022-06-02 09:14:30|12624.7|12622.7|12624.7|12622.7|12624.8|12622.8|12624.2|12622.2|2
1654161280000|2022-06-02 09:14:40|12624.8|12622.8|12623.8|12621.8|12625|12623|12623.8|12621.8|1
1654161290000|2022-06-02 09:14:50|12624|12622|12623.3|12621.3|12624.1|12622.1|12623.2|12621.2|7
1654161300000|2022-06-02 09:15:00|12623.5|12621.5|12621.8|12619.8|12623.5|12621.5|12621.8|12619.8|2
1654161310000|2022-06-02 09:15:10|12622.1|12620.1|12623|12621|12623|12621|12622.1|12620.1|2
1654161320000|2022-06-02 09:15:20|12623.1|12621.1|12624.1|12622.1|12624.7|12622.7|12623.1|12621.1|3
1654161330000|2022-06-02 09:15:30|12624.5|12622.5|12624.6|12622.6|12625.1|12623.1|12624.2|12622.2|5
1654161340000|2022-06-02 09:15:40|12624.7|12622.7|12626.6|12624.6|12626.7|12624.7|12624.6|12622.6|20
1654161350000|2022-06-02 09:15:50|12626.7|12624.7|12625.5|12623.5|12626.8|12624.8|12625.5|12623.5|17
1654161360000|2022-06-02 09:16:00|12625.6|12623.6|12626.2|12624.2|12626.5|12624.5|12625.6|12623.6|3
1654161370000|2022-06-02 09:16:10|12626.6|12624.6|12626.6|12624.6|12627|12625|12625.6|12623.6|14
1654161380000|2022-06-02 09:16:20|12626.7|12624.7|12625.7|12623.7|12626.7|12624.7|12625.1|12623.1|16
1654161390000|2022-06-02 09:16:30|12626.1|12624.1|12626.8|12624.8|12627.3|12625.3|12625.8|12623.8|6
1654161400000|2022-06-02 09:16:40|12626.1|12624.1|12626.6|12624.6|12626.7|12624.7|12625.1|12623.1|30
1654161410000|2022-06-02 09:16:50|12626.7|12624.7|12626.3|12624.3|12627.5|12625.5|12626.2|12624.2|14
1654161420000|2022-06-02 09:17:00|12626.5|12624.5|12626|12624|12626.6|12624.6|12625.6|12623.6|15
1654161430000|2022-06-02 09:17:10|12625.8|12623.8|12624.3|12622.3|12625.8|12623.8|12623.7|12621.7|6
1654161440000|2022-06-02 09:17:20|12624.2|12622.2|12624.3|12622.3|12624.3|12622.3|12623.3|12621.3|5
1654161450000|2022-06-02 09:17:30|12624.2|12622.2|12624.7|12622.7|12625.1|12623.1|12623.8|12621.8|6
1654161460000|2022-06-02 09:17:40|12624.8|12622.8|12624|12622|12626|12624|12624|12622|9
1654161470000|2022-06-02 09:17:50|12623.8|12621.8|12624.7|12622.7|12624.7|12622.7|12623.8|12621.8|6
1654161480000|2022-06-02 09:18:00|12624.6|12622.6|12624.2|12622.2|12624.8|12622.8|12624.2|12622.2|7
1654161490000|2022-06-02 09:18:10|12624.1|12622.1|12624.5|12622.5|12624.6|12622.6|12623.3|12621.3|4
1654161500000|2022-06-02 09:18:20|12624.3|12622.3|12625.3|12623.3|12625.5|12623.5|12624.3|12622.3|8
1654161510000|2022-06-02 09:18:30|12625.2|12623.2|12626.2|12624.2|12626.5|12624.5|12625.2|12623.2|2
1654161520000|2022-06-02 09:18:40|12626.6|12624.6|12629.3|12627.3|12630.3|12628.3|12626.5|12624.5|52
1654161530000|2022-06-02 09:18:50|12629.2|12627.2|12630.8|12628.8|12631.2|12629.2|12628.5|12626.5|34
1654161540000|2022-06-02 09:19:00|12631|12629|12632.1|12630.1|12632.7|12630.7|12630.8|12628.8|67
1654161550000|2022-06-02 09:19:10|12632.2|12630.2|12629.1|12627.1|12634|12632|12628.7|12626.7|68
1654161560000|2022-06-02 09:19:20|12629|12627|12630.2|12628.2|12631.2|12629.2|12629|12627|19
1654161570000|2022-06-02 09:19:30|12630.1|12628.1|12630.7|12628.7|12630.7|12628.7|12629.6|12627.6|14
1654161580000|2022-06-02 09:19:40|12630.5|12628.5|12632.6|12630.6|12632.7|12630.7|12630|12628|29
1654161590000|2022-06-02 09:19:50|12633|12631|12633.5|12631.5|12635.1|12633.1|12632|12630|45
1654161600000|2022-06-02 09:20:00|12633.2|12631.2|12633.7|12631.7|12634.3|12632.3|12632.5|12630.5|26
1654161610000|2022-06-02 09:20:10|12633.8|12631.8|12637.1|12635.1|12637.1|12635.1|12633|12631|39
1654161620000|2022-06-02 09:20:20|12637.3|12635.3|12633.7|12631.7|12637.3|12635.3|12633|12631|47
1654161630000|2022-06-02 09:20:30|12633.8|12631.8|12634.7|12632.7|12634.8|12632.8|12633.7|12631.7|23
1654161640000|2022-06-02 09:20:40|12634.6|12632.6|12632.2|12630.2|12634.6|12632.6|12632.1|12630.1|18
1654161650000|2022-06-02 09:20:50|12632.5|12630.5|12633.1|12631.1|12633.2|12631.2|12631.7|12629.7|15
1654161660000|2022-06-02 09:21:00|12632.3|12630.3|12631.6|12629.6|12632.5|12630.5|12631.1|12629.1|15
1654161670000|2022-06-02 09:21:10|12631.7|12629.7|12631.1|12629.1|12631.8|12629.8|12630.8|12628.8|5
1654161680000|2022-06-02 09:21:20|12631.2|12629.2|12631.3|12629.3|12632|12630|12631.1|12629.1|4
1654161690000|2022-06-02 09:21:30|12631.7|12629.7|12631.5|12629.5|12632|12630|12630.8|12628.8|10
1654161700000|2022-06-02 09:21:40|12631.3|12629.3|12631.2|12629.2|12633.5|12631.5|12631.1|12629.1|12
1654161710000|2022-06-02 09:21:50|12631.1|12629.1|12632.2|12630.2|12632.2|12630.2|12630.2|12628.2|13
1654161720000|2022-06-02 09:22:00|12632.1|12630.1|12632.5|12630.5|12632.7|12630.7|12631.5|12629.5|5
1654161730000|2022-06-02 09:22:10|12632.2|12630.2|12634|12632|12634|12632|12631.8|12629.8|16
1654161740000|2022-06-02 09:22:20|12633.8|12631.8|12633.1|12631.1|12634.7|12632.7|12632.7|12630.7|24
1654161750000|2022-06-02 09:22:30|12633.2|12631.2|12634.5|12632.5|12634.5|12632.5|12632.8|12630.8|6
1654161760000|2022-06-02 09:22:40|12634.6|12632.6|12632|12630|12634.7|12632.7|12632|12630|14
1654161770000|2022-06-02 09:22:50|12631.3|12629.3|12631.1|12629.1|12631.5|12629.5|12630.5|12628.5|18
1654161780000|2022-06-02 09:23:00|12631.5|12629.5|12633|12631|12633|12631|12631|12629|10
1654161790000|2022-06-02 09:23:10|12634.8|12632.8|12637.1|12635.1|12638.2|12636.2|12634.8|12632.8|69
1654161800000|2022-06-02 09:23:20|12637.2|12635.2|12635|12633|12637.2|12635.2|12633.7|12631.7|25
1654161810000|2022-06-02 09:23:30|12634.8|12632.8|12634.5|12632.5|12635.7|12633.7|12633.8|12631.8|11
1654161820000|2022-06-02 09:23:40|12634.6|12632.6|12636.8|12634.8|12637.2|12635.2|12634.5|12632.5|54
1654161830000|2022-06-02 09:23:50|12637|12635|12637|12635|12637.5|12635.5|12636.1|12634.1|23
1654161840000|2022-06-02 09:24:00|12637.1|12635.1|12637.3|12635.3|12637.3|12635.3|12635|12633|26
1654161850000|2022-06-02 09:24:10|12636.5|12634.5|12636|12634|12637.3|12635.3|12634.7|12632.7|22
1654161860000|2022-06-02 09:24:20|12636.1|12634.1|12635.6|12633.6|12636.7|12634.7|12634.7|12632.7|5
1654161870000|2022-06-02 09:24:30|12635.5|12633.5|12635.3|12633.3|12636.6|12634.6|12635.1|12633.1|16
1654161880000|2022-06-02 09:24:40|12635.6|12633.6|12636.6|12634.6|12637.1|12635.1|12635.6|12633.6|11
1654161890000|2022-06-02 09:24:50|12636.7|12634.7|12634.7|12632.7|12637.1|12635.1|12634.5|12632.5|17
1654161900000|2022-06-02 09:25:00|12635.1|12633.1|12636.6|12634.6|12637.5|12635.5|12634.6|12632.6|44
1654161910000|2022-06-02 09:25:10|12636.5|12634.5|12636.2|12634.2|12636.5|12634.5|12635.2|12633.2|11
1654161920000|2022-06-02 09:25:20|12636.1|12634.1|12636.8|12634.8|12637.3|12635.3|12635.5|12633.5|12
1654161930000|2022-06-02 09:25:30|12637|12635|12634.1|12632.1|12637|12635|12634.1|12632.1|17
1654161940000|2022-06-02 09:25:40|12633.8|12631.8|12636.5|12634.5|12636.7|12634.7|12633.8|12631.8|14
1654161950000|2022-06-02 09:25:50|12636.3|12634.3|12634.8|12632.8|12636.3|12634.3|12634.8|12632.8|6
1654161960000|2022-06-02 09:26:00|12635.1|12633.1|12635.8|12633.8|12635.8|12633.8|12633.8|12631.8|13
1654161970000|2022-06-02 09:26:10|12636|12634|12635.2|12633.2|12636.8|12634.8|12635.1|12633.1|12
1654161980000|2022-06-02 09:26:20|12635.3|12633.3|12635.1|12633.1|12635.7|12633.7|12634.1|12632.1|12
1654161990000|2022-06-02 09:26:30|12635.2|12633.2|12635|12633|12636.1|12634.1|12634.8|12632.8|6
1654162000000|2022-06-02 09:26:40|12635.1|12633.1|12636.2|12634.2|12636.6|12634.6|12634.8|12632.8|8
1654162010000|2022-06-02 09:26:50|12636.3|12634.3|12636.8|12634.8|12637.2|12635.2|12636|12634|14
1654162020000|2022-06-02 09:27:00|12637|12635|12637.1|12635.1|12637.7|12635.7|12636.7|12634.7|23
1654162030000|2022-06-02 09:27:10|12637|12635|12639.8|12637.8|12640.1|12638.1|12637|12635|47
1654162040000|2022-06-02 09:27:20|12640|12638|12639.6|12637.6|12641.2|12639.2|12639.2|12637.2|58
1654162050000|2022-06-02 09:27:30|12639.7|12637.7|12639.5|12637.5|12640.2|12638.2|12638.8|12636.8|16
1654162060000|2022-06-02 09:27:40|12639.6|12637.6|12638.1|12636.1|12640.2|12638.2|12637.8|12635.8|22
1654162070000|2022-06-02 09:27:50|12638|12636|12637.5|12635.5|12639.1|12637.1|12637.5|12635.5|8
1654162080000|2022-06-02 09:28:00|12637.6|12635.6|12637.1|12635.1|12639.5|12637.5|12637.1|12635.1|16
1654162090000|2022-06-02 09:28:10|12637.2|12635.2|12635.6|12633.6|12637.2|12635.2|12635.2|12633.2|21
1654162100000|2022-06-02 09:28:20|12635.5|12633.5|12636|12634|12636.7|12634.7|12635.5|12633.5|9
1654162110000|2022-06-02 09:28:30|12636.1|12634.1|12636.6|12634.6|12636.7|12634.7|12636|12634|15
1654162120000|2022-06-02 09:28:40|12637.1|12635.1|12638|12636|12638|12636|12636.7|12634.7|2
1654162130000|2022-06-02 09:28:50|12638.1|12636.1|12638.5|12636.5|12638.6|12636.6|12638.1|12636.1|2
1654162140000|2022-06-02 09:29:00|12638.2|12636.2|12638|12636|12638.6|12636.6|12637.8|12635.8|6
1654162150000|2022-06-02 09:29:10|12638.1|12636.1|12638.5|12636.5|12639|12637|12638.1|12636.1|9
1654162160000|2022-06-02 09:29:20|12638.2|12636.2|12639.2|12637.2|12639.5|12637.5|12638|12636|27
1654162170000|2022-06-02 09:29:30|12639.3|12637.3|12636.7|12634.7|12639.5|12637.5|12636.6|12634.6|8
1654162180000|2022-06-02 09:29:40|12636|12634|12638.6|12636.6|12638.6|12636.6|12635.8|12633.8|19
1654162190000|2022-06-02 09:29:50|12638.5|12636.5|12638.7|12636.7|12639|12637|12637.6|12635.6|8
1654162200000|2022-06-02 09:30:00|12638.8|12636.8|12639.5|12637.5|12639.7|12637.7|12638.8|12636.8|8
1654162210000|2022-06-02 09:30:10|12639.8|12637.8|12639.1|12637.1|12640.3|12638.3|12639|12637|18
1654162220000|2022-06-02 09:30:20|12639.2|12637.2|12641.2|12639.2|12641.3|12639.3|12639.2|12637.2|31
1654162230000|2022-06-02 09:30:30|12641.1|12639.1|12641.7|12639.7|12642|12640|12641|12639|16
1654162240000|2022-06-02 09:30:40|12641.6|12639.6|12640.8|12638.8|12642|12640|12640|12638|23
1654162250000|2022-06-02 09:30:50|12640.7|12638.7|12639.8|12637.8|12641.6|12639.6|12639.7|12637.7|12
1654162260000|2022-06-02 09:31:00|12640|12638|12638.8|12636.8|12640.2|12638.2|12638.6|12636.6|20
1654162270000|2022-06-02 09:31:10|12639|12637|12638.1|12636.1|12640|12638|12638|12636|20
1654162280000|2022-06-02 09:31:20|12638.2|12636.2|12637|12635|12638.2|12636.2|12636.6|12634.6|25
1654162290000|2022-06-02 09:31:30|12636.8|12634.8|12637.7|12635.7|12637.8|12635.8|12636.8|12634.8|19
1654162300000|2022-06-02 09:31:40|12637.6|12635.6|12637.7|12635.7|12637.7|12635.7|12636.7|12634.7|25
1654162310000|2022-06-02 09:31:50|12638.5|12636.5|12637.6|12635.6|12639.2|12637.2|12637.1|12635.1|28
1654162320000|2022-06-02 09:32:00|12637.5|12635.5|12636|12634|12637.5|12635.5|12635.7|12633.7|17
1654162330000|2022-06-02 09:32:10|12635.8|12633.8|12634.5|12632.5|12635.8|12633.8|12634|12632|25
1654162340000|2022-06-02 09:32:20|12634.3|12632.3|12633.6|12631.6|12634.3|12632.3|12632|12630|51
1654162350000|2022-06-02 09:32:30|12633.3|12631.3|12632|12630|12634.8|12632.8|12631.3|12629.3|41
1654162360000|2022-06-02 09:32:40|12631.3|12629.3|12633.1|12631.1|12634|12632|12631.3|12629.3|36
1654162370000|2022-06-02 09:32:50|12632.7|12630.7|12631.1|12629.1|12633.2|12631.2|12630.6|12628.6|14
1654162380000|2022-06-02 09:33:00|12630.7|12628.7|12630|12628|12631.1|12629.1|12629.7|12627.7|24
1654162390000|2022-06-02 09:33:10|12629.8|12627.8|12630.5|12628.5|12631.5|12629.5|12629.6|12627.6|40
1654162400000|2022-06-02 09:33:20|12630.8|12628.8|12630.1|12628.1|12631.3|12629.3|12630|12628|21
1654162410000|2022-06-02 09:33:30|12630.2|12628.2|12627.1|12625.1|12630.2|12628.2|12626.5|12624.5|80
1654162420000|2022-06-02 09:33:40|12626.7|12624.7|12625.5|12623.5|12627|12625|12625.3|12623.3|25
1654162430000|2022-06-02 09:33:50|12625.8|12623.8|12628|12626|12628.2|12626.2|12625.7|12623.7|10
1654162440000|2022-06-02 09:34:00|12627.7|12625.7|12629.3|12627.3|12629.3|12627.3|12627|12625|15
1654162450000|2022-06-02 09:34:10|12629.2|12627.2|12630.5|12628.5|12630.5|12628.5|12628.8|12626.8|18
1654162460000|2022-06-02 09:34:20|12630.3|12628.3|12629.2|12627.2|12630.6|12628.6|12629.2|12627.2|5
1654162470000|2022-06-02 09:34:30|12629.5|12627.5|12630.3|12628.3|12630.5|12628.5|12629.5|12627.5|8
1654162480000|2022-06-02 09:34:40|12629.6|12627.6|12631.1|12629.1|12631.2|12629.2|12629.6|12627.6|43
1654162490000|2022-06-02 09:34:50|12631.2|12629.2|12629.6|12627.6|12631.5|12629.5|12629.6|12627.6|8
1654162500000|2022-06-02 09:35:00|12629.5|12627.5|12628.5|12626.5|12629.5|12627.5|12627.6|12625.6|6
1654162510000|2022-06-02 09:35:10|12628.2|12626.2|12628.5|12626.5|12628.6|12626.6|12627.7|12625.7|9
1654162520000|2022-06-02 09:35:20|12629|12627|12623.6|12621.6|12629|12627|12623.6|12621.6|39
1654162530000|2022-06-02 09:35:30|12623.7|12621.7|12625.7|12623.7|12626.2|12624.2|12623.6|12621.6|29
1654162540000|2022-06-02 09:35:40|12625.5|12623.5|12623|12621|12625.5|12623.5|12623|12621|14
1654162550000|2022-06-02 09:35:50|12622.8|12620.8|12624.6|12622.6|12625.5|12623.5|12622.3|12620.3|21
1654162560000|2022-06-02 09:36:00|12625.2|12623.2|12624.2|12622.2|12627.3|12625.3|12624|12622|41
1654162570000|2022-06-02 09:36:10|12623.7|12621.7|12624.5|12622.5|12625|12623|12623.1|12621.1|22
1654162580000|2022-06-02 09:36:20|12624.3|12622.3|12625.5|12623.5|12625.5|12623.5|12623.7|12621.7|4
1654162590000|2022-06-02 09:36:30|12625.3|12623.3|12625.1|12623.1|12625.5|12623.5|12624.5|12622.5|1
1654162600000|2022-06-02 09:36:40|12625.2|12623.2|12624.8|12622.8|12626.1|12624.1|12624.8|12622.8|12
1654162610000|2022-06-02 09:36:50|12625|12623|12625.6|12623.6|12625.6|12623.6|12624.8|12622.8|10
1654162620000|2022-06-02 09:37:00|12626.2|12624.2|12625.5|12623.5|12626.2|12624.2|12625.5|12623.5|9
1654162630000|2022-06-02 09:37:10|12625.6|12623.6|12627.1|12625.1|12627.1|12625.1|12625.5|12623.5|7
1654162640000|2022-06-02 09:37:20|12627.5|12625.5|12627.5|12625.5|12627.5|12625.5|12627|12625|3
1654162650000|2022-06-02 09:37:30|12627.6|12625.6|12631.1|12629.1|12631.1|12629.1|12627.6|12625.6|81
1654162660000|2022-06-02 09:37:40|12631|12629|12630.3|12628.3|12631|12629|12630|12628|2
1654162670000|2022-06-02 09:37:50|12630.2|12628.2|12631.6|12629.6|12631.6|12629.6|12629.7|12627.7|13
1654162680000|2022-06-02 09:38:00|12631.5|12629.5|12632.8|12630.8|12633.2|12631.2|12631.3|12629.3|28
1654162690000|2022-06-02 09:38:10|12632.7|12630.7|12630|12628|12632.7|12630.7|12630|12628|35
1654162700000|2022-06-02 09:38:20|12630.1|12628.1|12630.5|12628.5|12631.7|12629.7|12630.1|12628.1|13
1654162710000|2022-06-02 09:38:30|12630.2|12628.2|12630|12628|12630.5|12628.5|12629.8|12627.8|1
1654162720000|2022-06-02 09:38:40|12630.1|12628.1|12629.8|12627.8|12630.1|12628.1|12628.8|12626.8|5
1654162730000|2022-06-02 09:38:50|12630|12628|12629.5|12627.5|12630.1|12628.1|12629.3|12627.3|4
1654162740000|2022-06-02 09:39:00|12629.3|12627.3|12630.6|12628.6|12630.6|12628.6|12629.3|12627.3|6
1654162750000|2022-06-02 09:39:10|12630.8|12628.8|12628.8|12626.8|12631.1|12629.1|12628.7|12626.7|16
1654162760000|2022-06-02 09:39:20|12628.7|12626.7|12628.3|12626.3|12629.2|12627.2|12628.3|12626.3|14
1654162770000|2022-06-02 09:39:30|12628.2|12626.2|12628.1|12626.1|12628.3|12626.3|12627.7|12625.7|10
1654162780000|2022-06-02 09:39:40|12628|12626|12630|12628|12630|12628|12628|12626|19
1654162790000|2022-06-02 09:39:50|12630.1|12628.1|12630.7|12628.7|12631.1|12629.1|12629.7|12627.7|16
1654162800000|2022-06-02 09:40:00|12630.8|12628.8|12630.7|12628.7|12630.8|12628.8|12630|12628|9
1654162810000|2022-06-02 09:40:10|12631.3|12629.3|12634.2|12632.2|12634.2|12632.2|12631.3|12629.3|43
1654162820000|2022-06-02 09:40:20|12634.1|12632.1|12632.7|12630.7|12634.2|12632.2|12631.7|12629.7|26
1654162830000|2022-06-02 09:40:30|12632.8|12630.8|12633|12631|12634.3|12632.3|12632.7|12630.7|16
1654162840000|2022-06-02 09:40:40|12632.8|12630.8|12633.1|12631.1|12634.1|12632.1|12632.8|12630.8|13
1654162850000|2022-06-02 09:40:50|12633.3|12631.3|12635.5|12633.5|12636|12634|12633.3|12631.3|15
1654162860000|2022-06-02 09:41:00|12635.6|12633.6|12633.6|12631.6|12635.6|12633.6|12633.6|12631.6|12
1654162870000|2022-06-02 09:41:10|12633.8|12631.8|12635.7|12633.7|12636|12634|12633.7|12631.7|41
1654162880000|2022-06-02 09:41:20|12635.6|12633.6|12636|12634|12636.1|12634.1|12634.7|12632.7|20
1654162890000|2022-06-02 09:41:30|12635.8|12633.8|12636.2|12634.2|12636.6|12634.6|12635.8|12633.8|2
1654162900000|2022-06-02 09:41:40|12636.3|12634.3|12633.6|12631.6|12636.3|12634.3|12633.5|12631.5|10
1654162910000|2022-06-02 09:41:50|12633.2|12631.2|12633.1|12631.1|12634|12632|12632.3|12630.3|18
1654162920000|2022-06-02 09:42:00|12633.3|12631.3|12635.8|12633.8|12636.2|12634.2|12633.3|12631.3|18
1654162930000|2022-06-02 09:42:10|12636|12634|12636.1|12634.1|12637|12635|12635.5|12633.5|20
1654162940000|2022-06-02 09:42:20|12636.3|12634.3|12636.6|12634.6|12636.7|12634.7|12635.5|12633.5|13
1654162950000|2022-06-02 09:42:30|12636.5|12634.5|12633.1|12631.1|12636.5|12634.5|12631.7|12629.7|26
1654162960000|2022-06-02 09:42:40|12633|12631|12632.5|12630.5|12633|12631|12632.2|12630.2|0
1654162970000|2022-06-02 09:42:50|12632.3|12630.3|12632.2|12630.2|12633.5|12631.5|12631.8|12629.8|13
1654162980000|2022-06-02 09:43:00|12632.3|12630.3|12632.2|12630.2|12632.6|12630.6|12632.2|12630.2|0
1654162990000|2022-06-02 09:43:10|12632.3|12630.3|12631.7|12629.7|12632.7|12630.7|12631.6|12629.6|15
1654163000000|2022-06-02 09:43:20|12631.8|12629.8|12632.5|12630.5|12632.6|12630.6|12631.6|12629.6|15
1654163010000|2022-06-02 09:43:30|12632.3|12630.3|12632.1|12630.1|12632.5|12630.5|12631.6|12629.6|11
1654163020000|2022-06-02 09:43:40|12631.7|12629.7|12630|12628|12632.2|12630.2|12629|12627|21
1654163030000|2022-06-02 09:43:50|12629.8|12627.8|12629.1|12627.1|12630.3|12628.3|12628.6|12626.6|22
1654163040000|2022-06-02 09:44:00|12629|12627|12629.2|12627.2|12630.2|12628.2|12627.6|12625.6|29
1654163050000|2022-06-02 09:44:10|12629.3|12627.3|12627.8|12625.8|12629.3|12627.3|12627.8|12625.8|3
1654163060000|2022-06-02 09:44:20|12628|12626|12627.7|12625.7|12629.2|12627.2|12627.6|12625.6|19
1654163070000|2022-06-02 09:44:30|12627.6|12625.6|12627.3|12625.3|12628.1|12626.1|12627.2|12625.2|8
1654163080000|2022-06-02 09:44:40|12627.5|12625.5|12629.1|12627.1|12629.2|12627.2|12626.8|12624.8|26
1654163090000|2022-06-02 09:44:50|12629|12627|12629.2|12627.2|12629.7|12627.7|12629|12627|2
1654163100000|2022-06-02 09:45:00|12629.1|12627.1|12628.8|12626.8|12629.1|12627.1|12628.1|12626.1|6
1654163110000|2022-06-02 09:45:10|12628.7|12626.7|12628.7|12626.7|12629|12627|12628.3|12626.3|6
1654163120000|2022-06-02 09:45:20|12628.6|12626.6|12630.1|12628.1|12630.1|12628.1|12628.6|12626.6|7
1654163130000|2022-06-02 09:45:30|12630.2|12628.2|12631|12629|12631|12629|12630.1|12628.1|14
1654163140000|2022-06-02 09:45:40|12631.1|12629.1|12631|12629|12632.1|12630.1|12630.8|12628.8|4
1654163150000|2022-06-02 09:45:50|12630.8|12628.8|12630.7|12628.7|12631.5|12629.5|12630.1|12628.1|10
1654163160000|2022-06-02 09:46:00|12630.8|12628.8|12631.7|12629.7|12631.8|12629.8|12630.5|12628.5|9
1654163170000|2022-06-02 09:46:10|12632.5|12630.5|12630|12628|12632.5|12630.5|12628.7|12626.7|18
1654163180000|2022-06-02 09:46:20|12629.8|12627.8|12630.1|12628.1|12630.5|12628.5|12629.2|12627.2|6
1654163190000|2022-06-02 09:46:30|12629.8|12627.8|12631|12629|12631.1|12629.1|12629.8|12627.8|6
1654163200000|2022-06-02 09:46:40|12631.2|12629.2|12631|12629|12632|12630|12630.7|12628.7|9
1654163210000|2022-06-02 09:46:50|12631.2|12629.2|12631.1|12629.1|12632|12630|12630.5|12628.5|11
1654163220000|2022-06-02 09:47:00|12631.2|12629.2|12632.3|12630.3|12632.3|12630.3|12631.2|12629.2|3
1654163230000|2022-06-02 09:47:10|12632.5|12630.5|12631|12629|12633.2|12631.2|12630.2|12628.2|32
1654163240000|2022-06-02 09:47:20|12630.8|12628.8|12630.7|12628.7|12631|12629|12630.2|12628.2|2
1654163250000|2022-06-02 09:47:30|12630.6|12628.6|12630|12628|12630.6|12628.6|12630|12628|0
1654163260000|2022-06-02 09:47:40|12629.8|12627.8|12630.2|12628.2|12630.3|12628.3|12628.8|12626.8|6
1654163270000|2022-06-02 09:47:50|12630|12628|12629.5|12627.5|12630.1|12628.1|12629|12627|27
1654163280000|2022-06-02 09:48:00|12629.3|12627.3|12628.7|12626.7|12629.5|12627.5|12627.3|12625.3|13
1654163290000|2022-06-02 09:48:10|12628.5|12626.5|12626.7|12624.7|12628.7|12626.7|12626.6|12624.6|11
1654163300000|2022-06-02 09:48:20|12626.6|12624.6|12626.1|12624.1|12626.6|12624.6|12625.8|12623.8|9
1654163310000|2022-06-02 09:48:30|12625.8|12623.8|12625.7|12623.7|12626.1|12624.1|12625.1|12623.1|20
1654163320000|2022-06-02 09:48:40|12625.6|12623.6|12625.7|12623.7|12626.1|12624.1|12625.5|12623.5|6
1654163330000|2022-06-02 09:48:50|12625.6|12623.6|12625.8|12623.8|12626.2|12624.2|12625|12623|18
1654163340000|2022-06-02 09:49:00|12625.7|12623.7|12628.2|12626.2|12628.2|12626.2|12625.7|12623.7|16
1654163350000|2022-06-02 09:49:10|12628.3|12626.3|12628.2|12626.2|12628.5|12626.5|12627.8|12625.8|12
1654163360000|2022-06-02 09:49:20|12628.1|12626.1|12628|12626|12628.5|12626.5|12627.8|12625.8|2
1654163370000|2022-06-02 09:49:30|12628.3|12626.3|12627.2|12625.2|12628.5|12626.5|12627|12625|2
1654163380000|2022-06-02 09:49:40|12627.3|12625.3|12628.1|12626.1|12628.1|12626.1|12626.8|12624.8|2
1654163390000|2022-06-02 09:49:50|12628.5|12626.5|12628.1|12626.1|12629.1|12627.1|12628|12626|4
1654163400000|2022-06-02 09:50:00|12628.2|12626.2|12624.8|12622.8|12628.2|12626.2|12624.8|12622.8|12
1654163410000|2022-06-02 09:50:10|12625.1|12623.1|12624.3|12622.3|12625.2|12623.2|12624|12622|19
1654163420000|2022-06-02 09:50:20|12624.5|12622.5|12624.5|12622.5|12624.7|12622.7|12624.2|12622.2|6
1654163430000|2022-06-02 09:50:30|12624.6|12622.6|12624.1|12622.1|12625.2|12623.2|12623.2|12621.2|10
1654163440000|2022-06-02 09:50:40|12624.2|12622.2|12625.2|12623.2|12625.7|12623.7|12624|12622|2
1654163450000|2022-06-02 09:50:50|12625.3|12623.3|12625.3|12623.3|12625.6|12623.6|12624.8|12622.8|4
1654163460000|2022-06-02 09:51:00|12625.8|12623.8|12626.7|12624.7|12627.5|12625.5|12625.8|12623.8|14
1654163470000|2022-06-02 09:51:10|12626.8|12624.8|12625.3|12623.3|12627.3|12625.3|12625.3|12623.3|9
1654163480000|2022-06-02 09:51:20|12625.2|12623.2|12623.1|12621.1|12625.2|12623.2|12623.1|12621.1|12
1654163490000|2022-06-02 09:51:30|12623.3|12621.3|12621.1|12619.1|12623.5|12621.5|12620|12618|50
1654163500000|2022-06-02 09:51:40|12621.2|12619.2|12621.2|12619.2|12621.7|12619.7|12621|12619|16
1654163510000|2022-06-02 09:51:50|12621.1|12619.1|12618.6|12616.6|12621.1|12619.1|12618.6|12616.6|25
1654163520000|2022-06-02 09:52:00|12619|12617|12620|12618|12620.5|12618.5|12618.8|12616.8|29
1654163530000|2022-06-02 09:52:10|12619.8|12617.8|12619.5|12617.5|12620.2|12618.2|12619.2|12617.2|6
1654163540000|2022-06-02 09:52:20|12619.6|12617.6|12620.5|12618.5|12621.7|12619.7|12619.5|12617.5|23
1654163550000|2022-06-02 09:52:30|12620.3|12618.3|12620.7|12618.7|12621|12619|12620|12618|9
1654163560000|2022-06-02 09:52:40|12620.6|12618.6|12620.6|12618.6|12620.6|12618.6|12620.2|12618.2|2
1654163570000|2022-06-02 09:52:50|12620.5|12618.5|12619.5|12617.5|12621.1|12619.1|12619.5|12617.5|8
1654163580000|2022-06-02 09:53:00|12619.3|12617.3|12620.6|12618.6|12621.1|12619.1|12619.1|12617.1|9
1654163590000|2022-06-02 09:53:10|12620.7|12618.7|12622.1|12620.1|12622.8|12620.8|12620.6|12618.6|27
1654163600000|2022-06-02 09:53:20|12621.8|12619.8|12622.1|12620.1|12622.8|12620.8|12621.8|12619.8|6
1654163610000|2022-06-02 09:53:30|12622|12620|12623|12621|12623.3|12621.3|12622|12620|12
1654163620000|2022-06-02 09:53:40|12622.8|12620.8|12621.7|12619.7|12622.8|12620.8|12621|12619|5
1654163630000|2022-06-02 09:53:50|12621.5|12619.5|12620.3|12618.3|12621.5|12619.5|12619.7|12617.7|25
1654163640000|2022-06-02 09:54:00|12620.2|12618.2|12619.7|12617.7|12621.1|12619.1|12619.7|12617.7|17
1654163650000|2022-06-02 09:54:10|12619.6|12617.6|12617.2|12615.2|12619.7|12617.7|12616.8|12614.8|34
1654163660000|2022-06-02 09:54:20|12617.3|12615.3|12615.8|12613.8|12617.7|12615.7|12615.8|12613.8|35
1654163670000|2022-06-02 09:54:30|12616|12614|12617.8|12615.8|12617.8|12615.8|12615.8|12613.8|14
1654163680000|2022-06-02 09:54:40|12618.8|12616.8|12620.7|12618.7|12620.8|12618.8|12618.7|12616.7|11
1654163690000|2022-06-02 09:54:50|12620.8|12618.8|12622.8|12620.8|12623.1|12621.1|12620.8|12618.8|19
1654163700000|2022-06-02 09:55:00|12623.2|12621.2|12623.5|12621.5|12624.3|12622.3|12622.1|12620.1|34
1654163710000|2022-06-02 09:55:10|12622.7|12620.7|12622.6|12620.6|12622.7|12620.7|12620.7|12618.7|52
1654163720000|2022-06-02 09:55:20|12622.7|12620.7|12622.8|12620.8|12624|12622|12622.3|12620.3|33
1654163730000|2022-06-02 09:55:30|12622.5|12620.5|12620|12618|12622.5|12620.5|12619.6|12617.6|8
1654163740000|2022-06-02 09:55:40|12619.8|12617.8|12621.7|12619.7|12621.7|12619.7|12618.7|12616.7|15
1654163750000|2022-06-02 09:55:50|12621.6|12619.6|12622.7|12620.7|12622.7|12620.7|12621.6|12619.6|9
1654163760000|2022-06-02 09:56:00|12622.6|12620.6|12621.1|12619.1|12622.6|12620.6|12621|12619|18
1654163770000|2022-06-02 09:56:10|12621.2|12619.2|12620.2|12618.2|12621.5|12619.5|12619.8|12617.8|27
1654163780000|2022-06-02 09:56:20|12620.1|12618.1|12618.2|12616.2|12620.2|12618.2|12618.2|12616.2|13
1654163790000|2022-06-02 09:56:30|12618.1|12616.1|12618.7|12616.7|12619.3|12617.3|12618.1|12616.1|17
1654163800000|2022-06-02 09:56:40|12618.6|12616.6|12618.6|12616.6|12619.3|12617.3|12618.5|12616.5|13
1654163810000|2022-06-02 09:56:50|12618.5|12616.5|12618.7|12616.7|12619.2|12617.2|12617.7|12615.7|12
1654163820000|2022-06-02 09:57:00|12619.8|12617.8|12620.5|12618.5|12620.8|12618.8|12619.7|12617.7|7
1654163830000|2022-06-02 09:57:10|12620.7|12618.7|12621.5|12619.5|12622|12620|12620.7|12618.7|6
1654163840000|2022-06-02 09:57:20|12621.3|12619.3|12621.3|12619.3|12621.3|12619.3|12620.5|12618.5|7
1654163850000|2022-06-02 09:57:30|12621.5|12619.5|12621.8|12619.8|12622.1|12620.1|12621.3|12619.3|11
1654163860000|2022-06-02 09:57:40|12622.3|12620.3|12622.7|12620.7|12622.8|12620.8|12622.2|12620.2|9
1654163870000|2022-06-02 09:57:50|12622.6|12620.6|12622.7|12620.7|12622.7|12620.7|12622.2|12620.2|7
1654163880000|2022-06-02 09:58:00|12622.6|12620.6|12622.5|12620.5|12622.8|12620.8|12622.5|12620.5|8
1654163890000|2022-06-02 09:58:10|12622.3|12620.3|12622.5|12620.5|12622.7|12620.7|12622.3|12620.3|2
1654163900000|2022-06-02 09:58:20|12622.7|12620.7|12622.7|12620.7|12623|12621|12622.5|12620.5|3
1654163910000|2022-06-02 09:58:30|12622.5|12620.5|12623.2|12621.2|12623.2|12621.2|12622.5|12620.5|13
1654163920000|2022-06-02 09:58:40|12623.3|12621.3|12623|12621|12623.3|12621.3|12622.6|12620.6|6
1654163930000|2022-06-02 09:58:50|12622.8|12620.8|12622.6|12620.6|12622.8|12620.8|12622.5|12620.5|10
1654163940000|2022-06-02 09:59:00|12622.5|12620.5|12619.5|12617.5|12622.5|12620.5|12618.8|12616.8|23
1654163950000|2022-06-02 09:59:10|12620.2|12618.2|12620.5|12618.5|12620.7|12618.7|12620.2|12618.2|4
1654163960000|2022-06-02 09:59:20|12620.3|12618.3|12620.7|12618.7|12621.3|12619.3|12620.3|12618.3|3
1654163970000|2022-06-02 09:59:30|12620.6|12618.6|12619.6|12617.6|12620.7|12618.7|12619.6|12617.6|5
1654163980000|2022-06-02 09:59:40|12619.5|12617.5|12618.8|12616.8|12619.5|12617.5|12618.6|12616.6|8
1654163990000|2022-06-02 09:59:50|12618.7|12616.7|12618.8|12616.8|12619.3|12617.3|12618|12616|16
1654164000000|2022-06-02 10:00:00|12620.2|12618.2|12618|12616|12620.2|12618.2|12617.2|12615.2|37
1654164010000|2022-06-02 10:00:10|12618.1|12616.1|12619.7|12617.7|12620|12618|12617.8|12615.8|29
1654164020000|2022-06-02 10:00:20|12619.6|12617.6|12621.5|12619.5|12621.8|12619.8|12619.5|12617.5|11
1654164030000|2022-06-02 10:00:30|12621.3|12619.3|12621.6|12619.6|12622.3|12620.3|12620.5|12618.5|18
1654164040000|2022-06-02 10:00:40|12621.8|12619.8|12621.2|12619.2|12622|12620|12619.7|12617.7|53
1654164050000|2022-06-02 10:00:50|12621.3|12619.3|12620.8|12618.8|12621.7|12619.7|12620.8|12618.8|2
1654164060000|2022-06-02 10:01:00|12621.1|12619.1|12622.1|12620.1|12622.7|12620.7|12621|12619|24
1654164070000|2022-06-02 10:01:10|12622|12620|12623|12621|12623|12621|12620.7|12618.7|21
1654164080000|2022-06-02 10:01:20|12623.1|12621.1|12622.7|12620.7|12623.3|12621.3|12622.5|12620.5|9
1654164090000|2022-06-02 10:01:30|12622.8|12620.8|12622.7|12620.7|12623|12621|12622.7|12620.7|1
1654164100000|2022-06-02 10:01:40|12622.8|12620.8|12621.7|12619.7|12623.5|12621.5|12621|12619|17
1654164110000|2022-06-02 10:01:50|12621.8|12619.8|12621.7|12619.7|12623.1|12621.1|12621.6|12619.6|11
1654164120000|2022-06-02 10:02:00|12621.8|12619.8|12620.7|12618.7|12622|12620|12620.7|12618.7|16
1654164130000|2022-06-02 10:02:10|12620.8|12618.8|12620.2|12618.2|12621.2|12619.2|12620.2|12618.2|8
1654164140000|2022-06-02 10:02:20|12620.7|12618.7|12620.5|12618.5|12620.7|12618.7|12619.5|12617.5|11
1654164150000|2022-06-02 10:02:30|12620.6|12618.6|12619.5|12617.5|12620.7|12618.7|12618.6|12616.6|19
1654164160000|2022-06-02 10:02:40|12619.6|12617.6|12618.5|12616.5|12620|12618|12618.5|12616.5|14
1654164170000|2022-06-02 10:02:50|12618.7|12616.7|12617.5|12615.5|12619|12617|12617|12615|19
1654164180000|2022-06-02 10:03:00|12617.3|12615.3|12617.2|12615.2|12617.3|12615.3|12616.2|12614.2|20
1654164190000|2022-06-02 10:03:10|12617.3|12615.3|12617|12615|12618.6|12616.6|12616|12614|66
1654164200000|2022-06-02 10:03:20|12616.8|12614.8|12616.1|12614.1|12616.8|12614.8|12616|12614|8
1654164210000|2022-06-02 10:03:30|12616|12614|12617.5|12615.5|12617.5|12615.5|12615.8|12613.8|14
1654164220000|2022-06-02 10:03:40|12617.6|12615.6|12619.2|12617.2|12619.3|12617.3|12617.6|12615.6|4
1654164230000|2022-06-02 10:03:50|12619.3|12617.3|12620.1|12618.1|12621.5|12619.5|12619.3|12617.3|21
1654164240000|2022-06-02 10:04:00|12620.2|12618.2|12620.3|12618.3|12620.6|12618.6|12619.3|12617.3|5
1654164250000|2022-06-02 10:04:10|12620.5|12618.5|12621.7|12619.7|12621.8|12619.8|12620.5|12618.5|9
1654164260000|2022-06-02 10:04:20|12621.6|12619.6|12621.7|12619.7|12621.8|12619.8|12621.3|12619.3|5
1654164270000|2022-06-02 10:04:30|12621.8|12619.8|12622|12620|12622.5|12620.5|12621.7|12619.7|14
1654164280000|2022-06-02 10:04:40|12621.7|12619.7|12621.5|12619.5|12622.7|12620.7|12621.1|12619.1|33
1654164290000|2022-06-02 10:04:50|12621.6|12619.6|12621.6|12619.6|12621.6|12619.6|12621.5|12619.5|3
1654164300000|2022-06-02 10:05:00|12621.7|12619.7|12628.2|12626.2|12628.5|12626.5|12621.2|12619.2|85
1654164310000|2022-06-02 10:05:10|12628.3|12626.3|12627.3|12625.3|12628.8|12626.8|12626.7|12624.7|42
1654164320000|2022-06-02 10:05:20|12627.7|12625.7|12627.1|12625.1|12628.3|12626.3|12627.1|12625.1|14
1654164330000|2022-06-02 10:05:30|12627.2|12625.2|12626.6|12624.6|12628|12626|12626.5|12624.5|18
1654164340000|2022-06-02 10:05:40|12626.7|12624.7|12627|12625|12627.2|12625.2|12626.6|12624.6|3
1654164350000|2022-06-02 10:05:50|12627.1|12625.1|12628.1|12626.1|12628.2|12626.2|12627|12625|13
1654164360000|2022-06-02 10:06:00|12628.2|12626.2|12629.1|12627.1|12629.5|12627.5|12627.5|12625.5|14
1654164370000|2022-06-02 10:06:10|12629|12627|12623.7|12621.7|12629|12627|12623.6|12621.6|29
1654164380000|2022-06-02 10:06:20|12623.6|12621.6|12621.2|12619.2|12623.6|12621.6|12621.2|12619.2|10
1654164390000|2022-06-02 10:06:30|12621.1|12619.1|12622|12620|12622.2|12620.2|12621|12619|7
1654164400000|2022-06-02 10:06:40|12621.3|12619.3|12621.2|12619.2|12621.6|12619.6|12620.8|12618.8|18
1654164410000|2022-06-02 10:06:50|12621.3|12619.3|12619.7|12617.7|12621.3|12619.3|12619.6|12617.6|14
1654164420000|2022-06-02 10:07:00|12619.6|12617.6|12617.7|12615.7|12619.6|12617.6|12617.1|12615.1|43
1654164430000|2022-06-02 10:07:10|12618.2|12616.2|12618.2|12616.2|12619|12617|12617.5|12615.5|16
1654164440000|2022-06-02 10:07:20|12616.7|12614.7|12617.1|12615.1|12617.2|12615.2|12615.7|12613.7|41
1654164450000|2022-06-02 10:07:30|12617.2|12615.2|12619.8|12617.8|12619.8|12617.8|12616.8|12614.8|11
1654164460000|2022-06-02 10:07:40|12619.5|12617.5|12615.7|12613.7|12619.5|12617.5|12615.2|12613.2|26
1654164470000|2022-06-02 10:07:50|12615.6|12613.6|12615.7|12613.7|12615.8|12613.8|12614|12612|61
1654164480000|2022-06-02 10:08:00|12615.6|12613.6|12617.5|12615.5|12617.6|12615.6|12615.3|12613.3|10
1654164490000|2022-06-02 10:08:10|12618.5|12616.5|12617.6|12615.6|12619|12617|12617.6|12615.6|12
1654164500000|2022-06-02 10:08:20|12617.3|12615.3|12618|12616|12618|12616|12617|12615|6
1654164510000|2022-06-02 10:08:30|12618.5|12616.5|12618.8|12616.8|12618.8|12616.8|12617.7|12615.7|7
1654164520000|2022-06-02 10:08:40|12617.7|12615.7|12618.2|12616.2|12618.6|12616.6|12617.7|12615.7|12
1654164530000|2022-06-02 10:08:50|12618.1|12616.1|12618.2|12616.2|12618.2|12616.2|12616.5|12614.5|6
1654164540000|2022-06-02 10:09:00|12617.7|12615.7|12619.7|12617.7|12619.7|12617.7|12617.7|12615.7|6
1654164550000|2022-06-02 10:09:10|12619.5|12617.5|12621.7|12619.7|12621.8|12619.8|12619.1|12617.1|18
1654164560000|2022-06-02 10:09:20|12621.5|12619.5|12621.6|12619.6|12623.1|12621.1|12621.2|12619.2|23
1654164570000|2022-06-02 10:09:30|12620.7|12618.7|12622.3|12620.3|12622.3|12620.3|12620.7|12618.7|17
1654164580000|2022-06-02 10:09:40|12622.2|12620.2|12620.1|12618.1|12622.2|12620.2|12620.1|12618.1|11
1654164590000|2022-06-02 10:09:50|12620.2|12618.2|12622|12620|12622|12620|12619.8|12617.8|4
1654164600000|2022-06-02 10:10:00|12622.1|12620.1|12621.7|12619.7|12622.5|12620.5|12621.6|12619.6|12
1654164610000|2022-06-02 10:10:10|12621.8|12619.8|12622.3|12620.3|12622.7|12620.7|12620.5|12618.5|8
1654164620000|2022-06-02 10:10:20|12622.5|12620.5|12624.1|12622.1|12624.7|12622.7|12622.3|12620.3|12
1654164630000|2022-06-02 10:10:30|12624|12622|12624.3|12622.3|12625|12623|12623.8|12621.8|4
1654164640000|2022-06-02 10:10:40|12624.2|12622.2|12625.5|12623.5|12625.6|12623.6|12623.7|12621.7|23
1654164650000|2022-06-02 10:10:50|12625.6|12623.6|12626.2|12624.2|12626.8|12624.8|12624.7|12622.7|20
1654164660000|2022-06-02 10:11:00|12626.1|12624.1|12627.5|12625.5|12627.5|12625.5|12625.8|12623.8|26
1654164670000|2022-06-02 10:11:10|12627.6|12625.6|12627.3|12625.3|12628.6|12626.6|12627.3|12625.3|25
1654164680000|2022-06-02 10:11:20|12627.2|12625.2|12625|12623|12627.2|12625.2|12624.1|12622.1|29
1654164690000|2022-06-02 10:11:30|12624.8|12622.8|12625|12623|12625.1|12623.1|12624.6|12622.6|7
1654164700000|2022-06-02 10:11:40|12625.1|12623.1|12625|12623|12625.3|12623.3|12625|12623|0
1654164710000|2022-06-02 10:11:50|12624.8|12622.8|12623|12621|12625|12623|12621.6|12619.6|21
1654164720000|2022-06-02 10:12:00|12622.8|12620.8|12624.1|12622.1|12624.1|12622.1|12622.8|12620.8|17
1654164730000|2022-06-02 10:12:10|12624.2|12622.2|12625|12623|12625|12623|12624.2|12622.2|4
1654164740000|2022-06-02 10:12:20|12625.1|12623.1|12625.7|12623.7|12626.1|12624.1|12625.1|12623.1|2
1654164750000|2022-06-02 10:12:30|12625.6|12623.6|12625.6|12623.6|12626|12624|12625.3|12623.3|1
1654164760000|2022-06-02 10:12:40|12625.5|12623.5|12625.5|12623.5|12625.5|12623.5|12623.2|12621.2|5
1654164770000|2022-06-02 10:12:50|12625.3|12623.3|12625.5|12623.5|12625.8|12623.8|12625.3|12623.3|2
1654164780000|2022-06-02 10:13:00|12625.3|12623.3|12624.6|12622.6|12625.5|12623.5|12623.5|12621.5|15
1654164790000|2022-06-02 10:13:10|12624.2|12622.2|12623.6|12621.6|12624.2|12622.2|12623.6|12621.6|0
1654164800000|2022-06-02 10:13:20|12623.7|12621.7|12623.1|12621.1|12624|12622|12623.1|12621.1|1
1654164810000|2022-06-02 10:13:30|12623|12621|12624.6|12622.6|12624.7|12622.7|12623|12621|3
1654164820000|2022-06-02 10:13:40|12624.7|12622.7|12624.2|12622.2|12624.7|12622.7|12624.2|12622.2|4
1654164830000|2022-06-02 10:13:50|12624.1|12622.1|12624.2|12622.2|12624.3|12622.3|12624.1|12622.1|3
1654164840000|2022-06-02 10:14:00|12623.5|12621.5|12624|12622|12624|12622|12623.5|12621.5|5
1654164850000|2022-06-02 10:14:10|12623.6|12621.6|12627.2|12625.2|12627.5|12625.5|12623.6|12621.6|26
1654164860000|2022-06-02 10:14:20|12627.3|12625.3|12627.3|12625.3|12627.5|12625.5|12627.1|12625.1|0
1654164870000|2022-06-02 10:14:30|12627.5|12625.5|12628.2|12626.2|12629|12627|12627.5|12625.5|16
1654164880000|2022-06-02 10:14:40|12628.1|12626.1|12627.8|12625.8|12628.1|12626.1|12627.7|12625.7|5
1654164890000|2022-06-02 10:14:50|12627.5|12625.5|12627.5|12625.5|12627.6|12625.6|12627.2|12625.2|4
1654164900000|2022-06-02 10:15:00|12627.6|12625.6|12626|12624|12627.6|12625.6|12625.6|12623.6|9
1654164910000|2022-06-02 10:15:10|12625.8|12623.8|12626.7|12624.7|12627.2|12625.2|12625.7|12623.7|8
1654164920000|2022-06-02 10:15:20|12626.8|12624.8|12626.8|12624.8|12627|12625|12626.8|12624.8|1
1654164930000|2022-06-02 10:15:30|12627|12625|12627.1|12625.1|12627.8|12625.8|12626.8|12624.8|8
1654164940000|2022-06-02 10:15:40|12627|12625|12627|12625|12627.2|12625.2|12627|12625|1
1654164950000|2022-06-02 10:15:50|12627.1|12625.1|12627.3|12625.3|12628|12626|12627|12625|2
1654164960000|2022-06-02 10:16:00|12627.2|12625.2|12627.3|12625.3|12628|12626|12626.8|12624.8|5
1654164970000|2022-06-02 10:16:10|12627.5|12625.5|12627.5|12625.5|12628|12626|12627.2|12625.2|0
1654164980000|2022-06-02 10:16:20|12627.6|12625.6|12627.3|12625.3|12627.6|12625.6|12627.2|12625.2|1
1654164990000|2022-06-02 10:16:30|12627.2|12625.2|12627.7|12625.7|12628.1|12626.1|12627.1|12625.1|5
1654165000000|2022-06-02 10:16:40|12627.8|12625.8|12628.5|12626.5|12628.7|12626.7|12627.7|12625.7|10
1654165010000|2022-06-02 10:16:50|12628.8|12626.8|12628.6|12626.6|12628.8|12626.8|12628.2|12626.2|10
1654165020000|2022-06-02 10:17:00|12628.7|12626.7|12628.6|12626.6|12629.3|12627.3|12628.2|12626.2|12
1654165030000|2022-06-02 10:17:10|12628.5|12626.5|12626.6|12624.6|12628.5|12626.5|12625.7|12623.7|8
1654165040000|2022-06-02 10:17:20|12626.7|12624.7|12628.2|12626.2|12628.5|12626.5|12625.1|12623.1|16
1654165050000|2022-06-02 10:17:30|12628.1|12626.1|12626.7|12624.7|12628.1|12626.1|12626.7|12624.7|0
1654165060000|2022-06-02 10:17:40|12626.8|12624.8|12626.5|12624.5|12627.3|12625.3|12625.8|12623.8|58
1654165070000|2022-06-02 10:17:50|12626.3|12624.3|12625.6|12623.6|12627.1|12625.1|12625.6|12623.6|2
1654165080000|2022-06-02 10:18:00|12625.7|12623.7|12627.3|12625.3|12627.3|12625.3|12625.6|12623.6|5
1654165090000|2022-06-02 10:18:10|12627.2|12625.2|12625.6|12623.6|12627.2|12625.2|12625.6|12623.6|5
1654165100000|2022-06-02 10:18:20|12625.7|12623.7|12625.3|12623.3|12626.2|12624.2|12625.3|12623.3|1
1654165110000|2022-06-02 10:18:30|12625.2|12623.2|12625.1|12623.1|12625.5|12623.5|12624|12622|22
1654165120000|2022-06-02 10:18:40|12625.2|12623.2|12624.1|12622.1|12625.2|12623.2|12623.6|12621.6|6
1654165130000|2022-06-02 10:18:50|12624.2|12622.2|12622.7|12620.7|12624.3|12622.3|12622.7|12620.7|17
1654165140000|2022-06-02 10:19:00|12622.6|12620.6|12622.3|12620.3|12622.6|12620.6|12620.8|12618.8|26
1654165150000|2022-06-02 10:19:10|12622.6|12620.6|12623.8|12621.8|12624.1|12622.1|12622.6|12620.6|6
1654165160000|2022-06-02 10:19:20|12623.7|12621.7|12626.1|12624.1|12626.1|12624.1|12623.6|12621.6|12
1654165170000|2022-06-02 10:19:30|12626|12624|12623.6|12621.6|12626.8|12624.8|12623.5|12621.5|12
1654165180000|2022-06-02 10:19:40|12623.7|12621.7|12624.8|12622.8|12625|12623|12623.7|12621.7|9
1654165190000|2022-06-02 10:19:50|12624.7|12622.7|12623.1|12621.1|12625|12623|12621.7|12619.7|8
1654165200000|2022-06-02 10:20:00|12623.2|12621.2|12622.1|12620.1|12623.6|12621.6|12622.1|12620.1|13
1654165210000|2022-06-02 10:20:10|12622.5|12620.5|12619.6|12617.6|12622.6|12620.6|12619.6|12617.6|32
1654165220000|2022-06-02 10:20:20|12619.5|12617.5|12618.1|12616.1|12619.5|12617.5|12617.1|12615.1|34
1654165230000|2022-06-02 10:20:30|12618.2|12616.2|12618.6|12616.6|12619|12617|12617.8|12615.8|13
1654165240000|2022-06-02 10:20:40|12618.8|12616.8|12619.8|12617.8|12620.2|12618.2|12618.7|12616.7|5
1654165250000|2022-06-02 10:20:50|12620.2|12618.2|12622.2|12620.2|12622.2|12620.2|12620.1|12618.1|8
1654165260000|2022-06-02 10:21:00|12622.1|12620.1|12619.5|12617.5|12622.1|12620.1|12619.5|12617.5|22
1654165270000|2022-06-02 10:21:10|12619.1|12617.1|12617.1|12615.1|12619.5|12617.5|12617.1|12615.1|20
1654165280000|2022-06-02 10:21:20|12617.3|12615.3|12617.1|12615.1|12617.7|12615.7|12617.1|12615.1|13
1654165290000|2022-06-02 10:21:30|12617.2|12615.2|12617.2|12615.2|12618.6|12616.6|12617.1|12615.1|5
1654165300000|2022-06-02 10:21:40|12617.1|12615.1|12617|12615|12618.8|12616.8|12617|12615|9
1654165310000|2022-06-02 10:21:50|12617.1|12615.1|12616.8|12614.8|12617.2|12615.2|12616|12614|12
1654165320000|2022-06-02 10:22:00|12616.7|12614.7|12616.5|12614.5|12616.7|12614.7|12616.1|12614.1|3
1654165330000|2022-06-02 10:22:10|12616|12614|12614.6|12612.6|12616|12614|12614.6|12612.6|24
1654165340000|2022-06-02 10:22:20|12614|12612|12614.6|12612.6|12615|12613|12611.5|12609.5|80
1654165350000|2022-06-02 10:22:30|12614.5|12612.5|12615.1|12613.1|12616.3|12614.3|12614.2|12612.2|21
1654165360000|2022-06-02 10:22:40|12614.8|12612.8|12611.2|12609.2|12614.8|12612.8|12609.8|12607.8|51
1654165370000|2022-06-02 10:22:50|12611.1|12609.1|12611|12609|12611.1|12609.1|12610.1|12608.1|21
1654165380000|2022-06-02 10:23:00|12610.8|12608.8|12613|12611|12613|12611|12610.6|12608.6|22
1654165390000|2022-06-02 10:23:10|12612.8|12610.8|12612.5|12610.5|12612.8|12610.8|12612|12610|29
1654165400000|2022-06-02 10:23:20|12612.3|12610.3|12612.7|12610.7|12613|12611|12611.6|12609.6|13
1654165410000|2022-06-02 10:23:30|12612.2|12610.2|12612.1|12610.1|12612.6|12610.6|12612|12610|8
1654165420000|2022-06-02 10:23:40|12612.5|12610.5|12611.7|12609.7|12612.7|12610.7|12611.6|12609.6|11
1654165430000|2022-06-02 10:23:50|12612|12610|12612.3|12610.3|12612.6|12610.6|12611.6|12609.6|5
1654165440000|2022-06-02 10:24:00|12612.2|12610.2|12609.7|12607.7|12612.5|12610.5|12609.5|12607.5|20
1654165450000|2022-06-02 10:24:10|12609.8|12607.8|12612.5|12610.5|12612.8|12610.8|12609.8|12607.8|50
1654165460000|2022-06-02 10:24:20|12612.1|12610.1|12611.5|12609.5|12612.5|12610.5|12611.5|12609.5|6
1654165470000|2022-06-02 10:24:30|12611.3|12609.3|12611.1|12609.1|12611.3|12609.3|12610.2|12608.2|12
1654165480000|2022-06-02 10:24:40|12611|12609|12611.7|12609.7|12613.3|12611.3|12610.7|12608.7|25
1654165490000|2022-06-02 10:24:50|12611.6|12609.6|12609.5|12607.5|12611.6|12609.6|12609.1|12607.1|8
1654165500000|2022-06-02 10:25:00|12609.6|12607.6|12609.7|12607.7|12610.5|12608.5|12609.5|12607.5|12
1654165510000|2022-06-02 10:25:10|12609.5|12607.5|12610.2|12608.2|12610.6|12608.6|12609.5|12607.5|17
1654165520000|2022-06-02 10:25:20|12610.1|12608.1|12610.8|12608.8|12610.8|12608.8|12610.1|12608.1|1
1654165530000|2022-06-02 10:25:30|12610.7|12608.7|12610.1|12608.1|12610.8|12608.8|12609.6|12607.6|7
1654165540000|2022-06-02 10:25:40|12610.2|12608.2|12607.5|12605.5|12610.2|12608.2|12606.7|12604.7|63
1654165550000|2022-06-02 10:25:50|12607.3|12605.3|12607.1|12605.1|12608.6|12606.6|12607|12605|15
1654165560000|2022-06-02 10:26:00|12607|12605|12606.3|12604.3|12607.3|12605.3|12604.8|12602.8|38
1654165570000|2022-06-02 10:26:10|12606.2|12604.2|12608.1|12606.1|12608.1|12606.1|12605.5|12603.5|37
1654165580000|2022-06-02 10:26:20|12608|12606|12607.1|12605.1|12608|12606|12606.2|12604.2|9
1654165590000|2022-06-02 10:26:30|12607|12605|12606.1|12604.1|12607.5|12605.5|12605.8|12603.8|17
1654165600000|2022-06-02 10:26:40|12606.2|12604.2|12605.8|12603.8|12606.7|12604.7|12605|12603|11
1654165610000|2022-06-02 10:26:50|12606.1|12604.1|12606.5|12604.5|12606.6|12604.6|12606|12604|4
1654165620000|2022-06-02 10:27:00|12606.3|12604.3|12605.2|12603.2|12607.1|12605.1|12605|12603|13
1654165630000|2022-06-02 10:27:10|12605.1|12603.1|12605.2|12603.2|12605.3|12603.3|12604.8|12602.8|0
1654165640000|2022-06-02 10:27:20|12605.1|12603.1|12604.7|12602.7|12605.1|12603.1|12604.7|12602.7|5
1654165650000|2022-06-02 10:27:30|12604.8|12602.8|12605.5|12603.5|12605.8|12603.8|12604.7|12602.7|12
1654165660000|2022-06-02 10:27:40|12605.3|12603.3|12605.2|12603.2|12606.3|12604.3|12604.7|12602.7|44
1654165670000|2022-06-02 10:27:50|12605.3|12603.3|12606.2|12604.2|12607.1|12605.1|12605.3|12603.3|11
1654165680000|2022-06-02 10:28:00|12606.5|12604.5|12606.5|12604.5|12606.7|12604.7|12605.5|12603.5|11
1654165690000|2022-06-02 10:28:10|12607.6|12605.6|12608.7|12606.7|12609.2|12607.2|12607.5|12605.5|23
1654165700000|2022-06-02 10:28:20|12608.8|12606.8|12611.6|12609.6|12612|12610|12608.6|12606.6|26
1654165710000|2022-06-02 10:28:30|12611.7|12609.7|12610.5|12608.5|12611.7|12609.7|12610.3|12608.3|15
1654165720000|2022-06-02 10:28:40|12610.2|12608.2|12607.5|12605.5|12610.6|12608.6|12607.5|12605.5|15
1654165730000|2022-06-02 10:28:50|12607.3|12605.3|12601.8|12599.8|12607.3|12605.3|12600.6|12598.6|93
1654165740000|2022-06-02 10:29:00|12601.7|12599.7|12606.2|12604.2|12606.3|12604.3|12601.7|12599.7|51
1654165750000|2022-06-02 10:29:10|12606.3|12604.3|12606.2|12604.2|12606.8|12604.8|12605|12603|11
1654165760000|2022-06-02 10:29:20|12606.3|12604.3|12606.1|12604.1|12606.8|12604.8|12605.1|12603.1|15
1654165770000|2022-06-02 10:29:30|12606.2|12604.2|12605.6|12603.6|12606.2|12604.2|12605|12603|4
1654165780000|2022-06-02 10:29:40|12605.7|12603.7|12607.7|12605.7|12608.7|12606.7|12605.6|12603.6|21
1654165790000|2022-06-02 10:29:50|12607.6|12605.6|12607.6|12605.6|12608.8|12606.8|12607.5|12605.5|5
1654165800000|2022-06-02 10:30:00|12607.5|12605.5|12606.3|12604.3|12607.6|12605.6|12605.2|12603.2|54
1654165810000|2022-06-02 10:30:10|12606.5|12604.5|12608|12606|12609.1|12607.1|12606.5|12604.5|13
1654165820000|2022-06-02 10:30:20|12608.1|12606.1|12608.6|12606.6|12609|12607|12608.1|12606.1|1
1654165830000|2022-06-02 10:30:30|12608.7|12606.7|12609.6|12607.6|12609.8|12607.8|12608.6|12606.6|11
1654165840000|2022-06-02 10:30:40|12609.8|12607.8|12610.8|12608.8|12610.8|12608.8|12609.8|12607.8|7
1654165850000|2022-06-02 10:30:50|12611.6|12609.6|12611|12609|12611.7|12609.7|12610.8|12608.8|14
1654165860000|2022-06-02 10:31:00|12610.8|12608.8|12611.1|12609.1|12611.5|12609.5|12609.2|12607.2|21
1654165870000|2022-06-02 10:31:10|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611|12609|2
1654165880000|2022-06-02 10:31:20|12611.3|12609.3|12613.5|12611.5|12613.5|12611.5|12611.2|12609.2|63
1654165890000|2022-06-02 10:31:30|12613.7|12611.7|12612.5|12610.5|12614|12612|12612.3|12610.3|52
1654165900000|2022-06-02 10:31:40|12612.6|12610.6|12612|12610|12613.5|12611.5|12612|12610|6
1654165910000|2022-06-02 10:31:50|12611.8|12609.8|12610.5|12608.5|12612.1|12610.1|12610|12608|20
1654165920000|2022-06-02 10:32:00|12610.3|12608.3|12609.2|12607.2|12611|12609|12609|12607|16
1654165930000|2022-06-02 10:32:10|12609.3|12607.3|12609.7|12607.7|12609.7|12607.7|12609.1|12607.1|2
1654165940000|2022-06-02 10:32:20|12609.6|12607.6|12610.5|12608.5|12610.5|12608.5|12609.6|12607.6|1
1654165950000|2022-06-02 10:32:30|12610.6|12608.6|12612.2|12610.2|12612.2|12610.2|12610.3|12608.3|4
1654165960000|2022-06-02 10:32:40|12612.1|12610.1|12610.7|12608.7|12612.1|12610.1|12610.6|12608.6|5
1654165970000|2022-06-02 10:32:50|12611|12609|12611.7|12609.7|12611.8|12609.8|12610.6|12608.6|3
1654165980000|2022-06-02 10:33:00|12611.6|12609.6|12610.8|12608.8|12611.6|12609.6|12610.5|12608.5|13
1654165990000|2022-06-02 10:33:10|12611|12609|12611.6|12609.6|12612.1|12610.1|12611|12609|5
1654166000000|2022-06-02 10:33:20|12611.5|12609.5|12612.2|12610.2|12612.2|12610.2|12611.1|12609.1|8
1654166010000|2022-06-02 10:33:30|12612.3|12610.3|12610.5|12608.5|12612.3|12610.3|12610.5|12608.5|10
1654166020000|2022-06-02 10:33:40|12611.5|12609.5|12613|12611|12613|12611|12611.2|12609.2|24
1654166030000|2022-06-02 10:33:50|12612.5|12610.5|12613.5|12611.5|12613.5|12611.5|12612.5|12610.5|9
1654166040000|2022-06-02 10:34:00|12613.2|12611.2|12614.2|12612.2|12615.2|12613.2|12613.2|12611.2|30
1654166050000|2022-06-02 10:34:10|12614.1|12612.1|12612.5|12610.5|12614.1|12612.1|12612.3|12610.3|8
1654166060000|2022-06-02 10:34:20|12612.7|12610.7|12613|12611|12613.2|12611.2|12612.7|12610.7|3
1654166070000|2022-06-02 10:34:30|12612.7|12610.7|12611.5|12609.5|12612.7|12610.7|12611.2|12609.2|5
1654166080000|2022-06-02 10:34:40|12611.2|12609.2|12610.6|12608.6|12611.2|12609.2|12610.5|12608.5|4
1654166090000|2022-06-02 10:34:50|12610.1|12608.1|12609|12607|12610.1|12608.1|12609|12607|5
1654166100000|2022-06-02 10:35:00|12608.8|12606.8|12611.1|12609.1|12611.1|12609.1|12608.8|12606.8|12
1654166110000|2022-06-02 10:35:10|12611|12609|12610.5|12608.5|12612|12610|12610.5|12608.5|8
1654166120000|2022-06-02 10:35:20|12610.6|12608.6|12612.6|12610.6|12612.6|12610.6|12610.6|12608.6|5
1654166130000|2022-06-02 10:35:30|12612.5|12610.5|12613.6|12611.6|12613.6|12611.6|12612|12610|7
1654166140000|2022-06-02 10:35:40|12613.1|12611.1|12613.6|12611.6|12613.7|12611.7|12612.7|12610.7|9
1654166150000|2022-06-02 10:35:50|12613.7|12611.7|12613.6|12611.6|12614.6|12612.6|12613.6|12611.6|7
1654166160000|2022-06-02 10:36:00|12613.7|12611.7|12614|12612|12614.3|12612.3|12613.6|12611.6|2
1654166170000|2022-06-02 10:36:10|12613.8|12611.8|12614.1|12612.1|12614.1|12612.1|12613.2|12611.2|10
1654166180000|2022-06-02 10:36:20|12614|12612|12613.1|12611.1|12614|12612|12612.6|12610.6|8
1654166190000|2022-06-02 10:36:30|12613.2|12611.2|12618|12616|12619.2|12617.2|12613.2|12611.2|100
1654166200000|2022-06-02 10:36:40|12618.5|12616.5|12617.3|12615.3|12618.8|12616.8|12616.5|12614.5|13
1654166210000|2022-06-02 10:36:50|12617.5|12615.5|12618.6|12616.6|12618.8|12616.8|12617.5|12615.5|8
1654166220000|2022-06-02 10:37:00|12618.5|12616.5|12619.8|12617.8|12620|12618|12618.3|12616.3|11
1654166230000|2022-06-02 10:37:10|12620.3|12618.3|12620|12618|12620.5|12618.5|12619.7|12617.7|8
1654166240000|2022-06-02 10:37:20|12620.1|12618.1|12621|12619|12621.7|12619.7|12620.1|12618.1|51
1654166250000|2022-06-02 10:37:30|12621.1|12619.1|12621|12619|12621.7|12619.7|12619|12617|30
1654166260000|2022-06-02 10:37:40|12620.6|12618.6|12620.2|12618.2|12620.6|12618.6|12619.5|12617.5|10
1654166270000|2022-06-02 10:37:50|12620.8|12618.8|12619.5|12617.5|12621.1|12619.1|12619.5|12617.5|9
1654166280000|2022-06-02 10:38:00|12619.6|12617.6|12620.5|12618.5|12620.7|12618.7|12619.6|12617.6|7
1654166290000|2022-06-02 10:38:10|12620.7|12618.7|12620.8|12618.8|12621.5|12619.5|12620.5|12618.5|9
1654166300000|2022-06-02 10:38:20|12621|12619|12620.5|12618.5|12621.1|12619.1|12619.3|12617.3|15
1654166310000|2022-06-02 10:38:30|12620.2|12618.2|12621.3|12619.3|12621.3|12619.3|12619.8|12617.8|6
1654166320000|2022-06-02 10:38:40|12621.2|12619.2|12620.3|12618.3|12621.2|12619.2|12620.2|12618.2|1
1654166330000|2022-06-02 10:38:50|12620.5|12618.5|12621.1|12619.1|12621.5|12619.5|12620.5|12618.5|4
1654166340000|2022-06-02 10:39:00|12621.2|12619.2|12621.5|12619.5|12621.5|12619.5|12621|12619|2
1654166350000|2022-06-02 10:39:10|12621.2|12619.2|12622.2|12620.2|12622.7|12620.7|12621.1|12619.1|22
1654166360000|2022-06-02 10:39:20|12622.3|12620.3|12624|12622|12624|12622|12622.3|12620.3|25
1654166370000|2022-06-02 10:39:30|12623.7|12621.7|12623.8|12621.8|12625.1|12623.1|12623.3|12621.3|50
1654166380000|2022-06-02 10:39:40|12623.7|12621.7|12624|12622|12624|12622|12623.2|12621.2|3
1654166390000|2022-06-02 10:39:50|12624.1|12622.1|12625.1|12623.1|12625.1|12623.1|12623.6|12621.6|14
1654166400000|2022-06-02 10:40:00|12625.2|12623.2|12627.2|12625.2|12627.5|12625.5|12625.2|12623.2|42
1654166410000|2022-06-02 10:40:10|12627.3|12625.3|12627.3|12625.3|12627.5|12625.5|12627|12625|4
1654166420000|2022-06-02 10:40:20|12627.5|12625.5|12627.2|12625.2|12627.7|12625.7|12627.1|12625.1|9
1654166430000|2022-06-02 10:40:30|12627.3|12625.3|12627.5|12625.5|12627.5|12625.5|12627|12625|12
1654166440000|2022-06-02 10:40:40|12627.3|12625.3|12627.5|12625.5|12627.8|12625.8|12627.2|12625.2|7
1654166450000|2022-06-02 10:40:50|12627.6|12625.6|12628.5|12626.5|12628.5|12626.5|12627.3|12625.3|16
1654166460000|2022-06-02 10:41:00|12629.7|12627.7|12630.1|12628.1|12630.8|12628.8|12629.1|12627.1|82
1654166470000|2022-06-02 10:41:10|12630.2|12628.2|12631.8|12629.8|12631.8|12629.8|12630.1|12628.1|22
1654166480000|2022-06-02 10:41:20|12632|12630|12631.1|12629.1|12632|12630|12630.6|12628.6|20
1654166490000|2022-06-02 10:41:30|12631.2|12629.2|12631.6|12629.6|12631.7|12629.7|12630.5|12628.5|13
1654166500000|2022-06-02 10:41:40|12631.5|12629.5|12633.7|12631.7|12635.2|12633.2|12631.5|12629.5|36
1654166510000|2022-06-02 10:41:50|12633.8|12631.8|12635.3|12633.3|12635.3|12633.3|12633.7|12631.7|19
1654166520000|2022-06-02 10:42:00|12635.2|12633.2|12635.6|12633.6|12636.6|12634.6|12635|12633|19
1654166530000|2022-06-02 10:42:10|12635.5|12633.5|12632.5|12630.5|12635.8|12633.8|12632.5|12630.5|26
1654166540000|2022-06-02 10:42:20|12632.6|12630.6|12633|12631|12633.8|12631.8|12632.6|12630.6|12
1654166550000|2022-06-02 10:42:30|12632.7|12630.7|12635|12633|12635.6|12633.6|12632.7|12630.7|11
1654166560000|2022-06-02 10:42:40|12635.1|12633.1|12635.6|12633.6|12635.7|12633.7|12634.7|12632.7|10
1654166570000|2022-06-02 10:42:50|12635.7|12633.7|12636.7|12634.7|12637.1|12635.1|12635.6|12633.6|14
1654166580000|2022-06-02 10:43:00|12636.6|12634.6|12635.1|12633.1|12637.5|12635.5|12635|12633|37
1654166590000|2022-06-02 10:43:10|12635|12633|12634.1|12632.1|12635.2|12633.2|12633.7|12631.7|32
1654166600000|2022-06-02 10:43:20|12634|12632|12634|12632|12635|12633|12633.5|12631.5|28
1654166610000|2022-06-02 10:43:30|12634.1|12632.1|12633.7|12631.7|12634.5|12632.5|12633.6|12631.6|8
1654166620000|2022-06-02 10:43:40|12633.6|12631.6|12633.7|12631.7|12634.7|12632.7|12633.5|12631.5|11
1654166630000|2022-06-02 10:43:50|12633.8|12631.8|12635.7|12633.7|12636|12634|12632.6|12630.6|22
1654166640000|2022-06-02 10:44:00|12635.8|12633.8|12637|12635|12637.7|12635.7|12635.7|12633.7|39
1654166650000|2022-06-02 10:44:10|12636.7|12634.7|12634.1|12632.1|12637.8|12635.8|12634.1|12632.1|17
1654166660000|2022-06-02 10:44:20|12634.2|12632.2|12636.6|12634.6|12637|12635|12634.2|12632.2|25
1654166670000|2022-06-02 10:44:30|12636.7|12634.7|12635.7|12633.7|12637|12635|12635.5|12633.5|12
1654166680000|2022-06-02 10:44:40|12635.8|12633.8|12636.7|12634.7|12636.8|12634.8|12635.8|12633.8|5
1654166690000|2022-06-02 10:44:50|12636.6|12634.6|12636.7|12634.7|12637.7|12635.7|12636.2|12634.2|21
1654166700000|2022-06-02 10:45:00|12636.8|12634.8|12638.7|12636.7|12639.7|12637.7|12636.8|12634.8|52
1654166710000|2022-06-02 10:45:10|12638.8|12636.8|12638.6|12636.6|12639.5|12637.5|12637|12635|18
1654166720000|2022-06-02 10:45:20|12638.5|12636.5|12642.6|12640.6|12642.7|12640.7|12638.3|12636.3|81
1654166730000|2022-06-02 10:45:30|12642.5|12640.5|12643.7|12641.7|12644.1|12642.1|12641.7|12639.7|75
1654166740000|2022-06-02 10:45:40|12643.6|12641.6|12644.8|12642.8|12647.2|12645.2|12643.6|12641.6|116
1654166750000|2022-06-02 10:45:50|12644.7|12642.7|12645.2|12643.2|12645.3|12643.3|12644.2|12642.2|29
1654166760000|2022-06-02 10:46:00|12645.3|12643.3|12644.7|12642.7|12646|12644|12644.5|12642.5|10
1654166770000|2022-06-02 10:46:10|12644.8|12642.8|12643.3|12641.3|12644.8|12642.8|12643.2|12641.2|31
1654166780000|2022-06-02 10:46:20|12644|12642|12644.3|12642.3|12644.3|12642.3|12642.7|12640.7|38
1654166790000|2022-06-02 10:46:30|12644.2|12642.2|12646.7|12644.7|12646.8|12644.8|12644|12642|83
1654166800000|2022-06-02 10:46:40|12646.8|12644.8|12645.5|12643.5|12647.1|12645.1|12645.5|12643.5|14
1654166810000|2022-06-02 10:46:50|12645.6|12643.6|12644.5|12642.5|12645.7|12643.7|12644.1|12642.1|17
1654166820000|2022-06-02 10:47:00|12644.6|12642.6|12644.5|12642.5|12644.7|12642.7|12643.7|12641.7|7
1654166830000|2022-06-02 10:47:10|12645.3|12643.3|12644|12642|12645.5|12643.5|12644|12642|8
1654166840000|2022-06-02 10:47:20|12643.1|12641.1|12642.7|12640.7|12643.8|12641.8|12642.6|12640.6|24
1654166850000|2022-06-02 10:47:30|12643.1|12641.1|12643.1|12641.1|12643.7|12641.7|12642.3|12640.3|24
1654166860000|2022-06-02 10:47:40|12643.2|12641.2|12643.6|12641.6|12644|12642|12642.7|12640.7|7
1654166870000|2022-06-02 10:47:50|12643.5|12641.5|12645.1|12643.1|12645.5|12643.5|12643.3|12641.3|18
1654166880000|2022-06-02 10:48:00|12645.2|12643.2|12645.1|12643.1|12645.8|12643.8|12644.6|12642.6|7
1654166890000|2022-06-02 10:48:10|12645.2|12643.2|12644.7|12642.7|12645.2|12643.2|12644.3|12642.3|3
1654166900000|2022-06-02 10:48:20|12644.8|12642.8|12649.2|12647.2|12649.3|12647.3|12644.5|12642.5|89
1654166910000|2022-06-02 10:48:30|12649.1|12647.1|12649|12647|12649.8|12647.8|12648.7|12646.7|23
1654166920000|2022-06-02 10:48:40|12648.8|12646.8|12650.2|12648.2|12650.2|12648.2|12648.6|12646.6|49
1654166930000|2022-06-02 10:48:50|12650.6|12648.6|12649.8|12647.8|12652.3|12650.3|12649.2|12647.2|59
1654166940000|2022-06-02 10:49:00|12649.7|12647.7|12649.7|12647.7|12651.5|12649.5|12648.7|12646.7|32
1654166950000|2022-06-02 10:49:10|12649.6|12647.6|12648.7|12646.7|12649.6|12647.6|12648.6|12646.6|14
1654166960000|2022-06-02 10:49:20|12648.3|12646.3|12649.2|12647.2|12649.5|12647.5|12647.6|12645.6|27
1654166970000|2022-06-02 10:49:30|12649|12647|12647.7|12645.7|12649.2|12647.2|12647.6|12645.6|10
1654166980000|2022-06-02 10:49:40|12647.6|12645.6|12648.5|12646.5|12649.1|12647.1|12647.6|12645.6|5
1654166990000|2022-06-02 10:49:50|12648.3|12646.3|12648.5|12646.5|12648.8|12646.8|12648.3|12646.3|3
1654167000000|2022-06-02 10:50:00|12648.3|12646.3|12646.5|12644.5|12648.8|12646.8|12646.2|12644.2|31
1654167010000|2022-06-02 10:50:10|12646.6|12644.6|12645.3|12643.3|12646.8|12644.8|12645.2|12643.2|38
1654167020000|2022-06-02 10:50:20|12645.2|12643.2|12645.1|12643.1|12646|12644|12644.8|12642.8|19
1654167030000|2022-06-02 10:50:30|12645.2|12643.2|12643.6|12641.6|12646.2|12644.2|12643.6|12641.6|37
1654167040000|2022-06-02 10:50:40|12644.2|12642.2|12643.7|12641.7|12644.5|12642.5|12643.5|12641.5|17
1654167050000|2022-06-02 10:50:50|12643.6|12641.6|12643.6|12641.6|12643.8|12641.8|12643.2|12641.2|4
1654167060000|2022-06-02 10:51:00|12643.5|12641.5|12642.2|12640.2|12643.6|12641.6|12642.2|12640.2|23
1654167070000|2022-06-02 10:51:10|12642.1|12640.1|12642|12640|12642.2|12640.2|12641.6|12639.6|26
1654167080000|2022-06-02 10:51:20|12641.7|12639.7|12644|12642|12644|12642|12641.7|12639.7|16
1654167090000|2022-06-02 10:51:30|12644.1|12642.1|12644|12642|12644.5|12642.5|12643.7|12641.7|3
1654167100000|2022-06-02 10:51:40|12644.2|12642.2|12645.6|12643.6|12645.7|12643.7|12644.2|12642.2|13
1654167110000|2022-06-02 10:51:50|12645.2|12643.2|12644.8|12642.8|12645.3|12643.3|12644.8|12642.8|3
1654167120000|2022-06-02 10:52:00|12644.7|12642.7|12644.2|12642.2|12644.8|12642.8|12643.6|12641.6|10
1654167130000|2022-06-02 10:52:10|12644.1|12642.1|12644.5|12642.5|12644.6|12642.6|12643.1|12641.1|19
1654167140000|2022-06-02 10:52:20|12644.1|12642.1|12644.2|12642.2|12644.5|12642.5|12643.7|12641.7|3
1654167150000|2022-06-02 10:52:30|12644|12642|12643.2|12641.2|12644.2|12642.2|12643.1|12641.1|5
1654167160000|2022-06-02 10:52:40|12643.1|12641.1|12643.5|12641.5|12643.6|12641.6|12643|12641|2
1654167170000|2022-06-02 10:52:50|12643.2|12641.2|12642.5|12640.5|12643.6|12641.6|12641.7|12639.7|21
1654167180000|2022-06-02 10:53:00|12642.3|12640.3|12643.7|12641.7|12643.8|12641.8|12642.3|12640.3|3
1654167190000|2022-06-02 10:53:10|12644.2|12642.2|12643.5|12641.5|12644.3|12642.3|12643.5|12641.5|6
1654167200000|2022-06-02 10:53:20|12643.3|12641.3|12643.7|12641.7|12643.7|12641.7|12643.1|12641.1|2
1654167210000|2022-06-02 10:53:30|12643.1|12641.1|12644.1|12642.1|12644.1|12642.1|12643|12641|60
1654167220000|2022-06-02 10:53:40|12643.8|12641.8|12644.6|12642.6|12644.8|12642.8|12643.8|12641.8|14
1654167230000|2022-06-02 10:53:50|12644.8|12642.8|12645.8|12643.8|12645.8|12643.8|12644.6|12642.6|22
1654167240000|2022-06-02 10:54:00|12646.1|12644.1|12646.8|12644.8|12646.8|12644.8|12645.7|12643.7|22
1654167250000|2022-06-02 10:54:10|12648|12646|12646.8|12644.8|12648|12646|12646|12644|33
1654167260000|2022-06-02 10:54:20|12646.5|12644.5|12649.8|12647.8|12650|12648|12646.5|12644.5|25
1654167270000|2022-06-02 10:54:30|12650|12648|12651.3|12649.3|12651.3|12649.3|12650|12648|71
1654167280000|2022-06-02 10:54:40|12651.1|12649.1|12651.2|12649.2|12651.2|12649.2|12650.6|12648.6|35
1654167290000|2022-06-02 10:54:50|12652.3|12650.3|12651.3|12649.3|12653.3|12651.3|12650.7|12648.7|84
1654167300000|2022-06-02 10:55:00|12651.1|12649.1|12652.5|12650.5|12652.7|12650.7|12651|12649|15
1654167310000|2022-06-02 10:55:10|12652.3|12650.3|12652.5|12650.5|12653|12651|12652|12650|10
1654167320000|2022-06-02 10:55:20|12652.6|12650.6|12651.6|12649.6|12652.6|12650.6|12651.1|12649.1|19
1654167330000|2022-06-02 10:55:30|12651.5|12649.5|12650.2|12648.2|12651.8|12649.8|12649.8|12647.8|35
1654167340000|2022-06-02 10:55:40|12650.1|12648.1|12650.2|12648.2|12650.6|12648.6|12649.3|12647.3|19
1654167350000|2022-06-02 10:55:50|12650.3|12648.3|12650|12648|12650.5|12648.5|12649.5|12647.5|12
1654167360000|2022-06-02 10:56:00|12649.8|12647.8|12649.8|12647.8|12650.1|12648.1|12649.5|12647.5|13
1654167370000|2022-06-02 10:56:10|12649.7|12647.7|12649.6|12647.6|12649.7|12647.7|12649.5|12647.5|4
1654167380000|2022-06-02 10:56:20|12649.5|12647.5|12649.3|12647.3|12649.8|12647.8|12649|12647|11
1654167390000|2022-06-02 10:56:30|12649.2|12647.2|12649.7|12647.7|12649.8|12647.8|12649|12647|9
1654167400000|2022-06-02 10:56:40|12649.6|12647.6|12649.1|12647.1|12649.6|12647.6|12649|12647|2
1654167410000|2022-06-02 10:56:50|12649.2|12647.2|12649.7|12647.7|12650.2|12648.2|12649.1|12647.1|17
1654167420000|2022-06-02 10:57:00|12649.6|12647.6|12650|12648|12650|12648|12649.1|12647.1|7
1654167430000|2022-06-02 10:57:10|12650.2|12648.2|12651.2|12649.2|12653|12651|12650.1|12648.1|46
1654167440000|2022-06-02 10:57:20|12651.1|12649.1|12649.1|12647.1|12651.2|12649.2|12649.1|12647.1|10
1654167450000|2022-06-02 10:57:30|12649.2|12647.2|12649.3|12647.3|12649.7|12647.7|12649.2|12647.2|4
1654167460000|2022-06-02 10:57:40|12649.5|12647.5|12648.8|12646.8|12649.6|12647.6|12648.8|12646.8|13
1654167470000|2022-06-02 10:57:50|12648.6|12646.6|12648|12646|12649|12647|12647.6|12645.6|31
1654167480000|2022-06-02 10:58:00|12647.8|12645.8|12649|12647|12650|12648|12647.8|12645.8|20
1654167490000|2022-06-02 10:58:10|12648.8|12646.8|12648|12646|12649.1|12647.1|12648|12646|5
1654167500000|2022-06-02 10:58:20|12647.8|12645.8|12648.2|12646.2|12648.2|12646.2|12647.5|12645.5|38
1654167510000|2022-06-02 10:58:30|12648.1|12646.1|12648|12646|12648.1|12646.1|12647.3|12645.3|8
1654167520000|2022-06-02 10:58:40|12647.7|12645.7|12647.7|12645.7|12648.5|12646.5|12647.5|12645.5|20
1654167530000|2022-06-02 10:58:50|12647.8|12645.8|12648|12646|12648.3|12646.3|12647.7|12645.7|1
1654167540000|2022-06-02 10:59:00|12648.1|12646.1|12647.8|12645.8|12648.3|12646.3|12647.6|12645.6|33
1654167550000|2022-06-02 10:59:10|12647.7|12645.7|12647.6|12645.6|12648|12646|12647.2|12645.2|7
1654167560000|2022-06-02 10:59:20|12647.5|12645.5|12647.2|12645.2|12647.6|12645.6|12646.7|12644.7|11
1654167570000|2022-06-02 10:59:30|12647|12645|12646.8|12644.8|12647.1|12645.1|12646.8|12644.8|3
1654167580000|2022-06-02 10:59:40|12647|12645|12646|12644|12647|12645|12645.6|12643.6|16
1654167590000|2022-06-02 10:59:50|12645.8|12643.8|12646|12644|12646.2|12644.2|12645.3|12643.3|16
1654167600000|2022-06-02 11:00:00|12645.8|12643.8|12644.2|12642.2|12646.3|12644.3|12643.1|12641.1|52
1654167610000|2022-06-02 11:00:10|12644.1|12642.1|12640.3|12638.3|12644.5|12642.5|12638.7|12636.7|208
1654167620000|2022-06-02 11:00:20|12640.5|12638.5|12640.6|12638.6|12641.8|12639.8|12640.2|12638.2|25
1654167630000|2022-06-02 11:00:30|12639.8|12637.8|12638.6|12636.6|12640.8|12638.8|12638.2|12636.2|62
1654167640000|2022-06-02 11:00:40|12638.7|12636.7|12638|12636|12639.7|12637.7|12638|12636|35
1654167650000|2022-06-02 11:00:50|12638.2|12636.2|12636.1|12634.1|12638.5|12636.5|12636|12634|36
1654167660000|2022-06-02 11:01:00|12636|12634|12637.1|12635.1|12637.5|12635.5|12635.6|12633.6|38
1654167670000|2022-06-02 11:01:10|12637|12635|12635.8|12633.8|12637.1|12635.1|12635.6|12633.6|14
1654167680000|2022-06-02 11:01:20|12636.1|12634.1|12633.6|12631.6|12636.1|12634.1|12633.6|12631.6|33
1654167690000|2022-06-02 11:01:30|12633.7|12631.7|12633.1|12631.1|12634.1|12632.1|12632.8|12630.8|46
1654167700000|2022-06-02 11:01:40|12633|12631|12631.8|12629.8|12633.3|12631.3|12631.8|12629.8|52
1654167710000|2022-06-02 11:01:50|12631.6|12629.6|12632.5|12630.5|12632.8|12630.8|12631.6|12629.6|28
1654167720000|2022-06-02 11:02:00|12632.6|12630.6|12630.7|12628.7|12632.7|12630.7|12630.6|12628.6|55
1654167730000|2022-06-02 11:02:10|12630.8|12628.8|12630.1|12628.1|12631.3|12629.3|12629.8|12627.8|39
1654167740000|2022-06-02 11:02:20|12630.2|12628.2|12630|12628|12631.3|12629.3|12629.3|12627.3|59
1654167750000|2022-06-02 11:02:30|12630.1|12628.1|12630.1|12628.1|12631.6|12629.6|12629.2|12627.2|38
1654167760000|2022-06-02 11:02:40|12629.2|12627.2|12630.1|12628.1|12630.3|12628.3|12629.2|12627.2|23
1654167770000|2022-06-02 11:02:50|12630|12628|12629.5|12627.5|12630.1|12628.1|12629.2|12627.2|14
1654167780000|2022-06-02 11:03:00|12629.6|12627.6|12629.2|12627.2|12629.7|12627.7|12629|12627|16
1654167790000|2022-06-02 11:03:10|12629.1|12627.1|12627.2|12625.2|12629.2|12627.2|12627.1|12625.1|36
1654167800000|2022-06-02 11:03:20|12627.1|12625.1|12628.7|12626.7|12629.6|12627.6|12627.1|12625.1|18
1654167810000|2022-06-02 11:03:30|12628.8|12626.8|12627.5|12625.5|12629.1|12627.1|12627.1|12625.1|17
1654167820000|2022-06-02 11:03:40|12627.6|12625.6|12628|12626|12628|12626|12627.3|12625.3|15
1654167830000|2022-06-02 11:03:50|12627.8|12625.8|12627.5|12625.5|12629|12627|12627.5|12625.5|21
1654167840000|2022-06-02 11:04:00|12627.7|12625.7|12626.5|12624.5|12628.7|12626.7|12626|12624|29
1654167850000|2022-06-02 11:04:10|12626.3|12624.3|12626.1|12624.1|12626.3|12624.3|12625.8|12623.8|18
1654167860000|2022-06-02 11:04:20|12626|12624|12626.3|12624.3|12626.5|12624.5|12625.7|12623.7|7
1654167870000|2022-06-02 11:04:30|12626.2|12624.2|12626|12624|12626.3|12624.3|12626|12624|13
1654167880000|2022-06-02 11:04:40|12626.1|12624.1|12624.8|12622.8|12626.8|12624.8|12624.7|12622.7|49
1654167890000|2022-06-02 11:04:50|12624.7|12622.7|12624.6|12622.6|12624.8|12622.8|12624.5|12622.5|4
1654167900000|2022-06-02 11:05:00|12624.5|12622.5|12625.6|12623.6|12626.1|12624.1|12624.3|12622.3|21
1654167910000|2022-06-02 11:05:10|12625.5|12623.5|12626|12624|12626.5|12624.5|12625.5|12623.5|15
1654167920000|2022-06-02 11:05:20|12626.1|12624.1|12624|12622|12626.2|12624.2|12623.8|12621.8|42
1654167930000|2022-06-02 11:05:30|12624.1|12622.1|12624.3|12622.3|12624.7|12622.7|12624|12622|6
1654167940000|2022-06-02 11:05:40|12624.5|12622.5|12625|12623|12625.5|12623.5|12623.6|12621.6|16
1654167950000|2022-06-02 11:05:50|12625.1|12623.1|12624.8|12622.8|12625.7|12623.7|12624.6|12622.6|5
1654167960000|2022-06-02 11:06:00|12624.7|12622.7|12625.6|12623.6|12625.8|12623.8|12624.5|12622.5|5
1654167970000|2022-06-02 11:06:10|12625.3|12623.3|12624.3|12622.3|12626|12624|12623.7|12621.7|15
1654167980000|2022-06-02 11:06:20|12624.2|12622.2|12624.6|12622.6|12624.8|12622.8|12624|12622|30
1654167990000|2022-06-02 11:06:30|12624.5|12622.5|12623.3|12621.3|12625.2|12623.2|12623|12621|40
1654168000000|2022-06-02 11:06:40|12623.2|12621.2|12622.6|12620.6|12623.2|12621.2|12622.3|12620.3|19
1654168010000|2022-06-02 11:06:50|12622.8|12620.8|12623.5|12621.5|12623.5|12621.5|12622.7|12620.7|14
1654168020000|2022-06-02 11:07:00|12623.3|12621.3|12624.7|12622.7|12624.7|12622.7|12623.3|12621.3|31
1654168030000|2022-06-02 11:07:10|12624.6|12622.6|12625|12623|12625.8|12623.8|12624.2|12622.2|30
1654168040000|2022-06-02 11:07:20|12625.2|12623.2|12625.3|12623.3|12626.1|12624.1|12625.2|12623.2|22
1654168050000|2022-06-02 11:07:30|12625.2|12623.2|12625.3|12623.3|12625.8|12623.8|12625.1|12623.1|10
1654168060000|2022-06-02 11:07:40|12625.5|12623.5|12625.3|12623.3|12625.7|12623.7|12624.8|12622.8|15
1654168070000|2022-06-02 11:07:50|12625.5|12623.5|12626|12624|12626.3|12624.3|12625.2|12623.2|7
1654168080000|2022-06-02 11:08:00|12626.1|12624.1|12626|12624|12626.2|12624.2|12625|12623|15
1654168090000|2022-06-02 11:08:10|12626.1|12624.1|12626|12624|12626.7|12624.7|12625.2|12623.2|30
1654168100000|2022-06-02 11:08:20|12625.8|12623.8|12626.5|12624.5|12627|12625|12625.7|12623.7|7
1654168110000|2022-06-02 11:08:30|12626.6|12624.6|12626.8|12624.8|12627.1|12625.1|12626.1|12624.1|7
1654168120000|2022-06-02 11:08:40|12626.7|12624.7|12626.3|12624.3|12627|12625|12626.3|12624.3|8
1654168130000|2022-06-02 11:08:50|12626.2|12624.2|12624.7|12622.7|12626.2|12624.2|12624.6|12622.6|17
1654168140000|2022-06-02 11:09:00|12624.6|12622.6|12624.7|12622.7|12625.6|12623.6|12624.1|12622.1|15
1654168150000|2022-06-02 11:09:10|12624.6|12622.6|12624.3|12622.3|12625.3|12623.3|12624.3|12622.3|15
1654168160000|2022-06-02 11:09:20|12624.1|12622.1|12624.3|12622.3|12624.7|12622.7|12624.1|12622.1|3
1654168170000|2022-06-02 11:09:30|12624.5|12622.5|12624.1|12622.1|12624.5|12622.5|12624.1|12622.1|1
1654168180000|2022-06-02 11:09:40|12624.2|12622.2|12624.7|12622.7|12625.5|12623.5|12624|12622|19
1654168190000|2022-06-02 11:09:50|12624.6|12622.6|12623.6|12621.6|12624.8|12622.8|12623.6|12621.6|17
1654168200000|2022-06-02 11:10:00|12623.7|12621.7|12624.1|12622.1|12624.3|12622.3|12623.7|12621.7|18
1654168210000|2022-06-02 11:10:10|12624.2|12622.2|12626|12624|12626|12624|12624.2|12622.2|9
1654168220000|2022-06-02 11:10:20|12626.1|12624.1|12626|12624|12627.5|12625.5|12626|12624|36
1654168230000|2022-06-02 11:10:30|12625.7|12623.7|12626.1|12624.1|12627|12625|12625.7|12623.7|34
1654168240000|2022-06-02 11:10:40|12626.3|12624.3|12626.7|12624.7|12626.7|12624.7|12626.1|12624.1|8
1654168250000|2022-06-02 11:10:50|12626.8|12624.8|12626.3|12624.3|12626.8|12624.8|12626.2|12624.2|9
1654168260000|2022-06-02 11:11:00|12626.5|12624.5|12624|12622|12626.5|12624.5|12623.8|12621.8|31
1654168270000|2022-06-02 11:11:10|12624.1|12622.1|12623.5|12621.5|12624.1|12622.1|12623.3|12621.3|17
1654168280000|2022-06-02 11:11:20|12623.3|12621.3|12622.7|12620.7|12623.6|12621.6|12622.7|12620.7|7
1654168290000|2022-06-02 11:11:30|12622.6|12620.6|12621.8|12619.8|12622.7|12620.7|12621.3|12619.3|43
1654168300000|2022-06-02 11:11:40|12621.7|12619.7|12622.8|12620.8|12623|12621|12621.6|12619.6|9
1654168310000|2022-06-02 11:11:50|12622.7|12620.7|12623.1|12621.1|12623.8|12621.8|12622|12620|12
1654168320000|2022-06-02 11:12:00|12623.2|12621.2|12621.8|12619.8|12623.3|12621.3|12621.7|12619.7|7
1654168330000|2022-06-02 11:12:10|12622|12620|12621.1|12619.1|12622.1|12620.1|12620.8|12618.8|11
1654168340000|2022-06-02 11:12:20|12621.2|12619.2|12621.6|12619.6|12621.6|12619.6|12621.1|12619.1|18
1654168350000|2022-06-02 11:12:30|12621.5|12619.5|12621.3|12619.3|12622|12620|12620.3|12618.3|54
1654168360000|2022-06-02 11:12:40|12621.7|12619.7|12621.2|12619.2|12621.8|12619.8|12621.2|12619.2|6
1654168370000|2022-06-02 11:12:50|12621.3|12619.3|12621.8|12619.8|12622.3|12620.3|12621.1|12619.1|5
1654168380000|2022-06-02 11:13:00|12622|12620|12623.8|12621.8|12624.1|12622.1|12622|12620|26
1654168390000|2022-06-02 11:13:10|12624|12622|12624|12622|12624.1|12622.1|12623.3|12621.3|9
1654168400000|2022-06-02 11:13:20|12623.8|12621.8|12624.5|12622.5|12624.5|12622.5|12623.7|12621.7|1
1654168410000|2022-06-02 11:13:30|12624.6|12622.6|12628|12626|12628|12626|12624.3|12622.3|30
1654168420000|2022-06-02 11:13:40|12627.8|12625.8|12627.7|12625.7|12628.8|12626.8|12627.3|12625.3|37
1654168430000|2022-06-02 11:13:50|12627.6|12625.6|12626.7|12624.7|12628.6|12626.6|12626.6|12624.6|12
1654168440000|2022-06-02 11:14:00|12626.8|12624.8|12624.8|12622.8|12626.8|12624.8|12624.6|12622.6|12
1654168450000|2022-06-02 11:14:10|12624.5|12622.5|12624.3|12622.3|12624.7|12622.7|12624.3|12622.3|8
1654168460000|2022-06-02 11:14:20|12624.5|12622.5|12626|12624|12626.7|12624.7|12624.5|12622.5|13
1654168470000|2022-06-02 11:14:30|12626.2|12624.2|12627.1|12625.1|12627.2|12625.2|12626.1|12624.1|2
1654168480000|2022-06-02 11:14:40|12627.2|12625.2|12627.1|12625.1|12627.3|12625.3|12626.8|12624.8|2
1654168490000|2022-06-02 11:14:50|12627.2|12625.2|12625.2|12623.2|12627.2|12625.2|12624.5|12622.5|19
1654168500000|2022-06-02 11:15:00|12625.3|12623.3|12625|12623|12625.6|12623.6|12623.7|12621.7|21
1654168510000|2022-06-02 11:15:10|12624.1|12622.1|12625|12623|12625|12623|12624|12622|12
1654168520000|2022-06-02 11:15:20|12624.8|12622.8|12623.8|12621.8|12624.8|12622.8|12623.5|12621.5|7
1654168530000|2022-06-02 11:15:30|12623.6|12621.6|12623.1|12621.1|12623.6|12621.6|12623.1|12621.1|14
1654168540000|2022-06-02 11:15:40|12623|12621|12623.5|12621.5|12623.5|12621.5|12622.6|12620.6|7
1654168550000|2022-06-02 11:15:50|12623.3|12621.3|12624.1|12622.1|12624.3|12622.3|12623.3|12621.3|13
1654168560000|2022-06-02 11:16:00|12624.3|12622.3|12623.5|12621.5|12624.6|12622.6|12623.3|12621.3|16
1654168570000|2022-06-02 11:16:10|12623.6|12621.6|12623.3|12621.3|12623.7|12621.7|12623.1|12621.1|2
1654168580000|2022-06-02 11:16:20|12623.2|12621.2|12622.6|12620.6|12623.3|12621.3|12622.5|12620.5|14
1654168590000|2022-06-02 11:16:30|12622.7|12620.7|12623|12621|12623.1|12621.1|12622.6|12620.6|4
1654168600000|2022-06-02 11:16:40|12622.8|12620.8|12623.1|12621.1|12625|12623|12622.2|12620.2|32
1654168610000|2022-06-02 11:16:50|12623.2|12621.2|12622.8|12620.8|12623.3|12621.3|12622.2|12620.2|14
1654168620000|2022-06-02 11:17:00|12622.7|12620.7|12621.7|12619.7|12622.7|12620.7|12618|12616|106
1654168630000|2022-06-02 11:17:10|12621.6|12619.6|12621.7|12619.7|12621.8|12619.8|12620.8|12618.8|12
1654168640000|2022-06-02 11:17:20|12621.6|12619.6|12623|12621|12623.7|12621.7|12621.3|12619.3|33
1654168650000|2022-06-02 11:17:30|12622.8|12620.8|12621.8|12619.8|12623|12621|12621.8|12619.8|9
1654168660000|2022-06-02 11:17:40|12622.2|12620.2|12620.7|12618.7|12622.2|12620.2|12620.3|12618.3|24
1654168670000|2022-06-02 11:17:50|12620.8|12618.8|12621.2|12619.2|12621.2|12619.2|12619.8|12617.8|14
1654168680000|2022-06-02 11:18:00|12621.5|12619.5|12622.2|12620.2|12622.3|12620.3|12618.5|12616.5|64
1654168690000|2022-06-02 11:18:10|12622.1|12620.1|12621.2|12619.2|12622.3|12620.3|12621.2|12619.2|10
1654168700000|2022-06-02 11:18:20|12621.1|12619.1|12622.5|12620.5|12622.7|12620.7|12621.1|12619.1|8
1654168710000|2022-06-02 11:18:30|12622.6|12620.6|12622.5|12620.5|12623.1|12621.1|12621.8|12619.8|53
1654168720000|2022-06-02 11:18:40|12622.6|12620.6|12623|12621|12623.2|12621.2|12622.3|12620.3|7
1654168730000|2022-06-02 11:18:50|12623.1|12621.1|12623|12621|12623.1|12621.1|12621.7|12619.7|8
1654168740000|2022-06-02 11:19:00|12622.8|12620.8|12622.2|12620.2|12622.8|12620.8|12621.6|12619.6|3
1654168750000|2022-06-02 11:19:10|12622.1|12620.1|12621.5|12619.5|12622.8|12620.8|12621.2|12619.2|4
1654168760000|2022-06-02 11:19:20|12621.7|12619.7|12620.8|12618.8|12622.2|12620.2|12620.8|12618.8|7
1654168770000|2022-06-02 11:19:30|12620.7|12618.7|12619.7|12617.7|12620.7|12618.7|12619.1|12617.1|17
1654168780000|2022-06-02 11:19:40|12619.6|12617.6|12619.1|12617.1|12619.6|12617.6|12618.7|12616.7|9
1654168790000|2022-06-02 11:19:50|12619|12617|12618.2|12616.2|12619|12617|12618|12616|24
1654168800000|2022-06-02 11:20:00|12618.5|12616.5|12619.2|12617.2|12619.8|12617.8|12617.8|12615.8|14
1654168810000|2022-06-02 11:20:10|12619.8|12617.8|12619.6|12617.6|12621.5|12619.5|12619.6|12617.6|23
1654168820000|2022-06-02 11:20:20|12623.1|12621.1|12619.7|12617.7|12624.1|12622.1|12619.6|12617.6|91
1654168830000|2022-06-02 11:20:30|12619.8|12617.8|12620.8|12618.8|12621|12619|12619.8|12617.8|12
1654168840000|2022-06-02 11:20:40|12621|12619|12621.2|12619.2|12621.3|12619.3|12620.8|12618.8|3
1654168850000|2022-06-02 11:20:50|12621.1|12619.1|12619.1|12617.1|12621.2|12619.2|12619.1|12617.1|11
1654168860000|2022-06-02 11:21:00|12619.2|12617.2|12619.8|12617.8|12620|12618|12619.2|12617.2|4
1654168870000|2022-06-02 11:21:10|12619.7|12617.7|12619.7|12617.7|12619.8|12617.8|12619.5|12617.5|2
1654168880000|2022-06-02 11:21:20|12619.8|12617.8|12619.8|12617.8|12619.8|12617.8|12619.8|12617.8|0
1654168890000|2022-06-02 11:21:30|12620.7|12618.7|12621.3|12619.3|12621.3|12619.3|12620.5|12618.5|11
1654168900000|2022-06-02 11:21:40|12621.2|12619.2|12622.6|12620.6|12622.7|12620.7|12621.2|12619.2|13
1654168910000|2022-06-02 11:21:50|12623|12621|12622|12620|12623|12621|12622|12620|11
1654168920000|2022-06-02 11:22:00|12622.1|12620.1|12623.1|12621.1|12623.1|12621.1|12621.8|12619.8|7
1654168930000|2022-06-02 11:22:10|12623|12621|12623.5|12621.5|12623.7|12621.7|12623|12621|6
1654168940000|2022-06-02 11:22:20|12623.8|12621.8|12623|12621|12623.8|12621.8|12622.5|12620.5|15
1654168950000|2022-06-02 11:22:30|12623.5|12621.5|12626.3|12624.3|12626.7|12624.7|12623.5|12621.5|32
1654168960000|2022-06-02 11:22:40|12626.2|12624.2|12625|12623|12626.5|12624.5|12624.5|12622.5|9
1654168970000|2022-06-02 11:22:50|12624.8|12622.8|12624.3|12622.3|12625.1|12623.1|12624|12622|3
1654168980000|2022-06-02 11:23:00|12624.5|12622.5|12626.5|12624.5|12626.6|12624.6|12624.5|12622.5|10
1654168990000|2022-06-02 11:23:10|12626.3|12624.3|12628.6|12626.6|12630|12628|12626.1|12624.1|104
1654169000000|2022-06-02 11:23:20|12628.5|12626.5|12629.5|12627.5|12630.3|12628.3|12626.8|12624.8|96
1654169010000|2022-06-02 11:23:30|12629.7|12627.7|12629.1|12627.1|12630.5|12628.5|12628.8|12626.8|19
1654169020000|2022-06-02 11:23:40|12629.2|12627.2|12633.7|12631.7|12634.3|12632.3|12629.2|12627.2|80
1654169030000|2022-06-02 11:23:50|12633.8|12631.8|12633.3|12631.3|12637.3|12635.3|12633.1|12631.1|150
1654169040000|2022-06-02 11:24:00|12633.5|12631.5|12637.8|12635.8|12638|12636|12633.5|12631.5|88
1654169050000|2022-06-02 11:24:10|12637.7|12635.7|12637.8|12635.8|12638.1|12636.1|12636.8|12634.8|57
1654169060000|2022-06-02 11:24:20|12637.5|12635.5|12638.7|12636.7|12638.7|12636.7|12637.3|12635.3|18
1654169070000|2022-06-02 11:24:30|12639.7|12637.7|12640|12638|12640.2|12638.2|12639|12637|52
1654169080000|2022-06-02 11:24:40|12640.1|12638.1|12638.8|12636.8|12640.1|12638.1|12637.8|12635.8|41
1654169090000|2022-06-02 11:24:50|12637.8|12635.8|12637.6|12635.6|12638.6|12636.6|12637.6|12635.6|22
1654169100000|2022-06-02 11:25:00|12637.1|12635.1|12639.2|12637.2|12639.3|12637.3|12637|12635|34
1654169110000|2022-06-02 11:25:10|12639.5|12637.5|12636.8|12634.8|12639.8|12637.8|12636.8|12634.8|32
1654169120000|2022-06-02 11:25:20|12637|12635|12637.2|12635.2|12637.2|12635.2|12635.5|12633.5|31
1654169130000|2022-06-02 11:25:30|12637.3|12635.3|12636.8|12634.8|12638.7|12636.7|12636.2|12634.2|28
1654169140000|2022-06-02 11:25:40|12637|12635|12636.5|12634.5|12637.5|12635.5|12636|12634|7
1654169150000|2022-06-02 11:25:50|12636.2|12634.2|12633.2|12631.2|12636.2|12634.2|12632.6|12630.6|43
1654169160000|2022-06-02 11:26:00|12633.1|12631.1|12630.5|12628.5|12633.1|12631.1|12630|12628|27
1654169170000|2022-06-02 11:26:10|12630.6|12628.6|12633.5|12631.5|12633.5|12631.5|12630.6|12628.6|16
1654169180000|2022-06-02 11:26:20|12633.3|12631.3|12633.1|12631.1|12633.5|12631.5|12631.7|12629.7|20
1654169190000|2022-06-02 11:26:30|12632.8|12630.8|12633.7|12631.7|12633.8|12631.8|12632.8|12630.8|9
1654169200000|2022-06-02 11:26:40|12634.1|12632.1|12634|12632|12634.6|12632.6|12633.7|12631.7|14
1654169210000|2022-06-02 11:26:50|12634.1|12632.1|12633.5|12631.5|12634.3|12632.3|12633.1|12631.1|5
1654169220000|2022-06-02 11:27:00|12633.6|12631.6|12634.7|12632.7|12634.7|12632.7|12633.3|12631.3|19
1654169230000|2022-06-02 11:27:10|12634.6|12632.6|12633.1|12631.1|12634.7|12632.7|12633.1|12631.1|3
1654169240000|2022-06-02 11:27:20|12633.2|12631.2|12636.5|12634.5|12636.8|12634.8|12633.2|12631.2|10
1654169250000|2022-06-02 11:27:30|12636.3|12634.3|12635.7|12633.7|12636.5|12634.5|12634.3|12632.3|5
1654169260000|2022-06-02 11:27:40|12636.1|12634.1|12634.8|12632.8|12636.2|12634.2|12634.6|12632.6|8
1654169270000|2022-06-02 11:27:50|12635|12633|12635.3|12633.3|12636.8|12634.8|12634.8|12632.8|16
1654169280000|2022-06-02 11:28:00|12635.7|12633.7|12634.8|12632.8|12636.2|12634.2|12634.6|12632.6|7
1654169290000|2022-06-02 11:28:10|12634.3|12632.3|12634.8|12632.8|12634.8|12632.8|12634.3|12632.3|7
1654169300000|2022-06-02 11:28:20|12635|12633|12635.3|12633.3|12636.1|12634.1|12635|12633|5
1654169310000|2022-06-02 11:28:30|12635.2|12633.2|12635.3|12633.3|12635.6|12633.6|12635.2|12633.2|3
1654169320000|2022-06-02 11:28:40|12635.5|12633.5|12635.6|12633.6|12635.8|12633.8|12635.3|12633.3|1
1654169330000|2022-06-02 11:28:50|12635.7|12633.7|12635|12633|12635.8|12633.8|12634.7|12632.7|4
1654169340000|2022-06-02 11:29:00|12634.8|12632.8|12635.7|12633.7|12635.7|12633.7|12634.5|12632.5|6
1654169350000|2022-06-02 11:29:10|12635.8|12633.8|12635.6|12633.6|12635.8|12633.8|12635.5|12633.5|5
1654169360000|2022-06-02 11:29:20|12635.2|12633.2|12635.7|12633.7|12636.1|12634.1|12635.2|12633.2|6
1654169370000|2022-06-02 11:29:30|12635.8|12633.8|12636.3|12634.3|12636.8|12634.8|12635.8|12633.8|11
1654169380000|2022-06-02 11:29:40|12636.5|12634.5|12637.8|12635.8|12638.3|12636.3|12636.5|12634.5|15
1654169390000|2022-06-02 11:29:50|12638.3|12636.3|12638.7|12636.7|12639.1|12637.1|12637.7|12635.7|20
1654169400000|2022-06-02 11:30:00|12638.6|12636.6|12640|12638|12640|12638|12637.7|12635.7|20
1654169410000|2022-06-02 11:30:10|12638.7|12636.7|12637.3|12635.3|12639|12637|12636.1|12634.1|29
1654169420000|2022-06-02 11:30:20|12637.2|12635.2|12636|12634|12637.6|12635.6|12635.8|12633.8|12
1654169430000|2022-06-02 11:30:30|12635.8|12633.8|12635.2|12633.2|12636|12634|12633.7|12631.7|28
1654169440000|2022-06-02 11:30:40|12635|12633|12635.6|12633.6|12636|12634|12634.3|12632.3|3
1654169450000|2022-06-02 11:30:50|12635.5|12633.5|12635.6|12633.6|12636|12634|12635.2|12633.2|0
1654169460000|2022-06-02 11:31:00|12635.5|12633.5|12637.3|12635.3|12637.5|12635.5|12635.2|12633.2|17
1654169470000|2022-06-02 11:31:10|12637.5|12635.5|12636.7|12634.7|12637.5|12635.5|12636.5|12634.5|9
1654169480000|2022-06-02 11:31:20|12636.8|12634.8|12638.6|12636.6|12639.2|12637.2|12636.3|12634.3|24
1654169490000|2022-06-02 11:31:30|12638.3|12636.3|12638.3|12636.3|12638.8|12636.8|12638.1|12636.1|7
1654169500000|2022-06-02 11:31:40|12638.5|12636.5|12637.5|12635.5|12638.8|12636.8|12637.5|12635.5|6
1654169510000|2022-06-02 11:31:50|12637.3|12635.3|12634.6|12632.6|12637.3|12635.3|12633.8|12631.8|31
1654169520000|2022-06-02 11:32:00|12634.5|12632.5|12633.2|12631.2|12634.6|12632.6|12632.6|12630.6|14
1654169530000|2022-06-02 11:32:10|12633.1|12631.1|12632|12630|12633.2|12631.2|12632|12630|30
1654169540000|2022-06-02 11:32:20|12631.7|12629.7|12632|12630|12632.7|12630.7|12630.1|12628.1|51
1654169550000|2022-06-02 11:32:30|12632.1|12630.1|12634.5|12632.5|12635|12633|12631.8|12629.8|16
1654169560000|2022-06-02 11:32:40|12634.3|12632.3|12634|12632|12634.3|12632.3|12632.1|12630.1|11
1654169570000|2022-06-02 11:32:50|12633.7|12631.7|12633.7|12631.7|12634|12632|12633.6|12631.6|6
1654169580000|2022-06-02 11:33:00|12634|12632|12631.6|12629.6|12635.8|12633.8|12631.3|12629.3|34
1654169590000|2022-06-02 11:33:10|12631.7|12629.7|12631.6|12629.6|12632.6|12630.6|12631.6|12629.6|5
1654169600000|2022-06-02 11:33:20|12631.7|12629.7|12628.3|12626.3|12631.7|12629.7|12626.3|12624.3|77
1654169610000|2022-06-02 11:33:30|12628.1|12626.1|12624.2|12622.2|12628.1|12626.1|12624|12622|59
1654169620000|2022-06-02 11:33:40|12624.6|12622.6|12624.8|12622.8|12625.1|12623.1|12623.7|12621.7|19
1654169630000|2022-06-02 11:33:50|12625|12623|12625.6|12623.6|12625.6|12623.6|12624.6|12622.6|12
1654169640000|2022-06-02 11:34:00|12625.5|12623.5|12626.7|12624.7|12627|12625|12625.1|12623.1|22
1654169650000|2022-06-02 11:34:10|12626.8|12624.8|12627.1|12625.1|12628.6|12626.6|12626.6|12624.6|10
1654169660000|2022-06-02 11:34:20|12627|12625|12630.5|12628.5|12630.7|12628.7|12626.5|12624.5|17
1654169670000|2022-06-02 11:34:30|12630.3|12628.3|12632.1|12630.1|12632.1|12630.1|12629|12627|18
1654169680000|2022-06-02 11:34:40|12632|12630|12632.3|12630.3|12632.6|12630.6|12630.2|12628.2|19
1654169690000|2022-06-02 11:34:50|12632.2|12630.2|12632.3|12630.3|12633.2|12631.2|12631.7|12629.7|6
1654169700000|2022-06-02 11:35:00|12632.1|12630.1|12632.1|12630.1|12632.6|12630.6|12631.1|12629.1|13
1654169710000|2022-06-02 11:35:10|12631.8|12629.8|12631.7|12629.7|12631.8|12629.8|12630.1|12628.1|10
1654169720000|2022-06-02 11:35:20|12631.3|12629.3|12631|12629|12631.7|12629.7|12630.7|12628.7|2
1654169730000|2022-06-02 11:35:30|12631.2|12629.2|12631.7|12629.7|12631.8|12629.8|12630.7|12628.7|10
1654169740000|2022-06-02 11:35:40|12631.6|12629.6|12635.5|12633.5|12635.5|12633.5|12630.7|12628.7|21
1654169750000|2022-06-02 11:35:50|12635.6|12633.6|12635.1|12633.1|12636.6|12634.6|12635|12633|20
1654169760000|2022-06-02 11:36:00|12635.2|12633.2|12638.2|12636.2|12639.2|12637.2|12635.2|12633.2|52
1654169770000|2022-06-02 11:36:10|12638.1|12636.1|12639.7|12637.7|12639.7|12637.7|12637.5|12635.5|33
1654169780000|2022-06-02 11:36:20|12639.6|12637.6|12640.2|12638.2|12640.5|12638.5|12639.5|12637.5|37
1654169790000|2022-06-02 11:36:30|12640.1|12638.1|12640.7|12638.7|12641.3|12639.3|12639.8|12637.8|39
1654169800000|2022-06-02 11:36:40|12640.6|12638.6|12640.2|12638.2|12641.2|12639.2|12640.1|12638.1|18
1654169810000|2022-06-02 11:36:50|12640.1|12638.1|12638.5|12636.5|12640.1|12638.1|12638.2|12636.2|8
1654169820000|2022-06-02 11:37:00|12638.3|12636.3|12639.2|12637.2|12639.7|12637.7|12637.6|12635.6|8
1654169830000|2022-06-02 11:37:10|12639.5|12637.5|12639.3|12637.3|12639.8|12637.8|12639.2|12637.2|7
1654169840000|2022-06-02 11:37:20|12639.2|12637.2|12639.3|12637.3|12639.3|12637.3|12638.6|12636.6|4
1654169850000|2022-06-02 11:37:30|12639.2|12637.2|12637.6|12635.6|12639.5|12637.5|12637.6|12635.6|8
1654169860000|2022-06-02 11:37:40|12637.7|12635.7|12638|12636|12638.8|12636.8|12637.6|12635.6|8
1654169870000|2022-06-02 11:37:50|12638.1|12636.1|12638.6|12636.6|12638.6|12636.6|12637.8|12635.8|11
1654169880000|2022-06-02 11:38:00|12639|12637|12639.7|12637.7|12639.7|12637.7|12639|12637|11
1654169890000|2022-06-02 11:38:10|12640|12638|12633.8|12631.8|12640.2|12638.2|12633.7|12631.7|27
1654169900000|2022-06-02 11:38:20|12634|12632|12634.2|12632.2|12635.1|12633.1|12634|12632|7
1654169910000|2022-06-02 11:38:30|12634.1|12632.1|12634.6|12632.6|12634.8|12632.8|12633.6|12631.6|13
1654169920000|2022-06-02 11:38:40|12634.7|12632.7|12633.1|12631.1|12634.7|12632.7|12631.3|12629.3|28
1654169930000|2022-06-02 11:38:50|12632.6|12630.6|12633.8|12631.8|12633.8|12631.8|12632.6|12630.6|10
1654169940000|2022-06-02 11:39:00|12634|12632|12635.5|12633.5|12635.7|12633.7|12634|12632|11
1654169950000|2022-06-02 11:39:10|12635.6|12633.6|12634.5|12632.5|12636|12634|12634.5|12632.5|11
1654169960000|2022-06-02 11:39:20|12634.1|12632.1|12635.1|12633.1|12635.3|12633.3|12634.1|12632.1|2
1654169970000|2022-06-02 11:39:30|12635.2|12633.2|12636.1|12634.1|12636.7|12634.7|12635.1|12633.1|5
1654169980000|2022-06-02 11:39:40|12636.2|12634.2|12636.5|12634.5|12636.8|12634.8|12635.6|12633.6|6
1654169990000|2022-06-02 11:39:50|12636.3|12634.3|12636.7|12634.7|12637.7|12635.7|12636.1|12634.1|7
1654170000000|2022-06-02 11:40:00|12636.6|12634.6|12638.8|12636.8|12638.8|12636.8|12636.5|12634.5|17
1654170010000|2022-06-02 11:40:10|12639|12637|12640.6|12638.6|12640.6|12638.6|12638.2|12636.2|16
1654170020000|2022-06-02 11:40:20|12640.7|12638.7|12641.6|12639.6|12642.7|12640.7|12640.7|12638.7|38
1654170030000|2022-06-02 11:40:30|12641.7|12639.7|12638.7|12636.7|12642|12640|12638.5|12636.5|22
1654170040000|2022-06-02 11:40:40|12639|12637|12640|12638|12640.1|12638.1|12638.7|12636.7|17
1654170050000|2022-06-02 11:40:50|12640.1|12638.1|12640|12638|12640.1|12638.1|12639.7|12637.7|1
1654170060000|2022-06-02 11:41:00|12639.8|12637.8|12639.7|12637.7|12639.8|12637.8|12639.2|12637.2|7
1654170070000|2022-06-02 11:41:10|12639.6|12637.6|12639.7|12637.7|12639.8|12637.8|12639.2|12637.2|3
1654170080000|2022-06-02 11:41:20|12639.3|12637.3|12640.5|12638.5|12640.6|12638.6|12639.3|12637.3|5
1654170090000|2022-06-02 11:41:30|12640.8|12638.8|12640.2|12638.2|12641.7|12639.7|12640|12638|9
1654170100000|2022-06-02 11:41:40|12640.8|12638.8|12639.7|12637.7|12640.8|12638.8|12639.2|12637.2|7
1654170110000|2022-06-02 11:41:50|12639.6|12637.6|12639.2|12637.2|12639.6|12637.6|12638.7|12636.7|8
1654170120000|2022-06-02 11:42:00|12639.1|12637.1|12638.7|12636.7|12639.7|12637.7|12638.2|12636.2|9
1654170130000|2022-06-02 11:42:10|12638.6|12636.6|12636.5|12634.5|12638.6|12636.6|12636.5|12634.5|19
1654170140000|2022-06-02 11:42:20|12636.3|12634.3|12635.7|12633.7|12636.7|12634.7|12634.6|12632.6|29
1654170150000|2022-06-02 11:42:30|12635.6|12633.6|12634.7|12632.7|12636|12634|12634.7|12632.7|7
1654170160000|2022-06-02 11:42:40|12634.6|12632.6|12632.7|12630.7|12635.5|12633.5|12632.7|12630.7|19
1654170170000|2022-06-02 11:42:50|12632.5|12630.5|12632.7|12630.7|12633.2|12631.2|12631.6|12629.6|45
1654170180000|2022-06-02 11:43:00|12633.5|12631.5|12633.3|12631.3|12633.5|12631.5|12632.8|12630.8|13
1654170190000|2022-06-02 11:43:10|12633.5|12631.5|12634.1|12632.1|12634.1|12632.1|12633.5|12631.5|5
1654170200000|2022-06-02 11:43:20|12634|12632|12632.2|12630.2|12634.1|12632.1|12631.7|12629.7|15
1654170210000|2022-06-02 11:43:30|12631.7|12629.7|12631.8|12629.8|12632|12630|12629.8|12627.8|55
1654170220000|2022-06-02 11:43:40|12632.1|12630.1|12632.1|12630.1|12632.5|12630.5|12631.1|12629.1|28
1654170230000|2022-06-02 11:43:50|12632.2|12630.2|12633.5|12631.5|12633.5|12631.5|12632.1|12630.1|7
1654170240000|2022-06-02 11:44:00|12633.6|12631.6|12630.7|12628.7|12633.6|12631.6|12630.7|12628.7|10
1654170250000|2022-06-02 11:44:10|12630.8|12628.8|12631.2|12629.2|12632|12630|12630.8|12628.8|1
1654170260000|2022-06-02 11:44:20|12631.3|12629.3|12631.7|12629.7|12631.7|12629.7|12630.6|12628.6|12
1654170270000|2022-06-02 11:44:30|12632.7|12630.7|12635.8|12633.8|12635.8|12633.8|12632.7|12630.7|31
1654170280000|2022-06-02 11:44:40|12633.3|12631.3|12631.6|12629.6|12633.7|12631.7|12631|12629|17
1654170290000|2022-06-02 11:44:50|12631.8|12629.8|12631.1|12629.1|12631.8|12629.8|12630.5|12628.5|5
1654170300000|2022-06-02 11:45:00|12631|12629|12626.8|12624.8|12631|12629|12626.3|12624.3|160
1654170310000|2022-06-02 11:45:10|12626.7|12624.7|12627.2|12625.2|12627.8|12625.8|12625.7|12623.7|26
1654170320000|2022-06-02 11:45:20|12627.3|12625.3|12629.1|12627.1|12629.5|12627.5|12627.2|12625.2|19
1654170330000|2022-06-02 11:45:30|12629.2|12627.2|12632|12630|12632.6|12630.6|12629.1|12627.1|13
1654170340000|2022-06-02 11:45:40|12632.1|12630.1|12631.6|12629.6|12632.3|12630.3|12631.6|12629.6|2
1654170350000|2022-06-02 11:45:50|12631.5|12629.5|12631.7|12629.7|12631.7|12629.7|12631.1|12629.1|6
1654170360000|2022-06-02 11:46:00|12631.6|12629.6|12633|12631|12633.5|12631.5|12631.6|12629.6|20
1654170370000|2022-06-02 11:46:10|12633.1|12631.1|12633.5|12631.5|12635.1|12633.1|12633|12631|31
1654170380000|2022-06-02 11:46:20|12633.6|12631.6|12633|12631|12633.7|12631.7|12632.6|12630.6|6
1654170390000|2022-06-02 11:46:30|12633.1|12631.1|12632.7|12630.7|12633.1|12631.1|12632.5|12630.5|3
1654170400000|2022-06-02 11:46:40|12632.8|12630.8|12634.6|12632.6|12634.7|12632.7|12632.7|12630.7|8
1654170410000|2022-06-02 11:46:50|12634.5|12632.5|12634.5|12632.5|12634.7|12632.7|12634.3|12632.3|5
1654170420000|2022-06-02 11:47:00|12634.6|12632.6|12640.8|12638.8|12641.5|12639.5|12634.5|12632.5|150
1654170430000|2022-06-02 11:47:10|12640.7|12638.7|12640.2|12638.2|12641.5|12639.5|12640|12638|24
1654170440000|2022-06-02 11:47:20|12640.5|12638.5|12633.5|12631.5|12641.8|12639.8|12633|12631|88
1654170450000|2022-06-02 11:47:30|12633.3|12631.3|12633|12631|12634.3|12632.3|12632.3|12630.3|35
1654170460000|2022-06-02 11:47:40|12633.1|12631.1|12635.3|12633.3|12635.3|12633.3|12633|12631|8
1654170470000|2022-06-02 11:47:50|12635.5|12633.5|12635.2|12633.2|12637|12635|12635.1|12633.1|8
1654170480000|2022-06-02 11:48:00|12635.1|12633.1|12636.6|12634.6|12637.2|12635.2|12635.1|12633.1|21
1654170490000|2022-06-02 11:48:10|12636.7|12634.7|12636.3|12634.3|12637.3|12635.3|12636.3|12634.3|1
1654170500000|2022-06-02 11:48:20|12636.5|12634.5|12636.5|12634.5|12636.5|12634.5|12635.7|12633.7|7
1654170510000|2022-06-02 11:48:30|12637.2|12635.2|12636.8|12634.8|12637.8|12635.8|12636.5|12634.5|12
1654170520000|2022-06-02 11:48:40|12637|12635|12638.6|12636.6|12638.6|12636.6|12636.5|12634.5|3
1654170530000|2022-06-02 11:48:50|12638.7|12636.7|12638.1|12636.1|12639.1|12637.1|12638.1|12636.1|10
1654170540000|2022-06-02 11:49:00|12636.7|12634.7|12635.8|12633.8|12636.7|12634.7|12634.5|12632.5|24
1654170550000|2022-06-02 11:49:10|12635.7|12633.7|12635.7|12633.7|12636.7|12634.7|12635.7|12633.7|3
1654170560000|2022-06-02 11:49:20|12635.6|12633.6|12633.7|12631.7|12635.6|12633.6|12633.5|12631.5|10
1654170570000|2022-06-02 11:49:30|12633.6|12631.6|12634.5|12632.5|12634.5|12632.5|12633.3|12631.3|3
1654170580000|2022-06-02 11:49:40|12633.5|12631.5|12632.8|12630.8|12633.6|12631.6|12632.3|12630.3|12
1654170590000|2022-06-02 11:49:50|12633|12631|12631.3|12629.3|12633.2|12631.2|12631.3|12629.3|3
1654170600000|2022-06-02 11:50:00|12630.7|12628.7|12633.1|12631.1|12633.1|12631.1|12630.3|12628.3|46
1654170610000|2022-06-02 11:50:10|12633|12631|12633.1|12631.1|12633.6|12631.6|12632.5|12630.5|10
1654170620000|2022-06-02 11:50:20|12633.2|12631.2|12633|12631|12633.7|12631.7|12632.8|12630.8|11
1654170630000|2022-06-02 11:50:30|12632.8|12630.8|12632.3|12630.3|12633.1|12631.1|12632|12630|5
1654170640000|2022-06-02 11:50:40|12632.2|12630.2|12632.6|12630.6|12633|12631|12632.2|12630.2|5
1654170650000|2022-06-02 11:50:50|12632.5|12630.5|12632.6|12630.6|12632.7|12630.7|12632.1|12630.1|1
1654170660000|2022-06-02 11:51:00|12632.7|12630.7|12631.6|12629.6|12633.8|12631.8|12631.6|12629.6|19
1654170670000|2022-06-02 11:51:10|12631.8|12629.8|12632|12630|12632.6|12630.6|12631.7|12629.7|2
1654170680000|2022-06-02 11:51:20|12631.8|12629.8|12632|12630|12633.1|12631.1|12631.8|12629.8|16
1654170690000|2022-06-02 11:51:30|12632.1|12630.1|12632.8|12630.8|12633.2|12631.2|12632|12630|8
1654170700000|2022-06-02 11:51:40|12633|12631|12631.6|12629.6|12633|12631|12631|12629|10
1654170710000|2022-06-02 11:51:50|12631.7|12629.7|12632.1|12630.1|12633|12631|12631.6|12629.6|5
1654170720000|2022-06-02 11:52:00|12632|12630|12631.3|12629.3|12632.5|12630.5|12631|12629|8
1654170730000|2022-06-02 11:52:10|12631.2|12629.2|12632|12630|12634|12632|12631.2|12629.2|27
1654170740000|2022-06-02 11:52:20|12631.8|12629.8|12632.2|12630.2|12632.7|12630.7|12631.8|12629.8|14
1654170750000|2022-06-02 11:52:30|12632.3|12630.3|12632.2|12630.2|12633.1|12631.1|12632.2|12630.2|3
1654170760000|2022-06-02 11:52:40|12632.3|12630.3|12633|12631|12633.1|12631.1|12632.1|12630.1|5
1654170770000|2022-06-02 11:52:50|12632.8|12630.8|12632.8|12630.8|12633.6|12631.6|12632.5|12630.5|30
1654170780000|2022-06-02 11:53:00|12632.7|12630.7|12632.7|12630.7|12633|12631|12632.5|12630.5|9
1654170790000|2022-06-02 11:53:10|12632.8|12630.8|12632.2|12630.2|12633.1|12631.1|12632.2|12630.2|4
1654170800000|2022-06-02 11:53:20|12632.3|12630.3|12633.2|12631.2|12633.7|12631.7|12632.3|12630.3|21
1654170810000|2022-06-02 11:53:30|12633.1|12631.1|12633.1|12631.1|12633.7|12631.7|12633|12631|9
1654170820000|2022-06-02 11:53:40|12633.3|12631.3|12633.1|12631.1|12633.3|12631.3|12632.8|12630.8|2
1654170830000|2022-06-02 11:53:50|12633|12631|12632.5|12630.5|12633|12631|12632.2|12630.2|6
1654170840000|2022-06-02 11:54:00|12632.3|12630.3|12629.1|12627.1|12632.5|12630.5|12629.1|12627.1|26
1654170850000|2022-06-02 11:54:10|12629|12627|12629.6|12627.6|12630.5|12628.5|12629|12627|17
1654170860000|2022-06-02 11:54:20|12629.8|12627.8|12630.5|12628.5|12630.7|12628.7|12629.7|12627.7|18
1654170870000|2022-06-02 11:54:30|12630.3|12628.3|12631|12629|12631.7|12629.7|12630|12628|12
1654170880000|2022-06-02 11:54:40|12631.1|12629.1|12633.2|12631.2|12633.5|12631.5|12631.1|12629.1|29
1654170890000|2022-06-02 11:54:50|12633.1|12631.1|12631.7|12629.7|12633.1|12631.1|12631.6|12629.6|3
1654170900000|2022-06-02 11:55:00|12631.6|12629.6|12629.6|12627.6|12632.1|12630.1|12629.5|12627.5|24
1654170910000|2022-06-02 11:55:10|12629.5|12627.5|12629.7|12627.7|12630.2|12628.2|12629.2|12627.2|12
1654170920000|2022-06-02 11:55:20|12629.6|12627.6|12628.7|12626.7|12631.5|12629.5|12628.6|12626.6|51
1654170930000|2022-06-02 11:55:30|12628.6|12626.6|12628|12626|12629|12627|12627.7|12625.7|53
1654170940000|2022-06-02 11:55:40|12627.8|12625.8|12629.8|12627.8|12629.8|12627.8|12627.7|12625.7|9
1654170950000|2022-06-02 11:55:50|12629.7|12627.7|12631.3|12629.3|12631.8|12629.8|12629.7|12627.7|17
1654170960000|2022-06-02 11:56:00|12631.2|12629.2|12631.1|12629.1|12631.8|12629.8|12630.1|12628.1|22
1654170970000|2022-06-02 11:56:10|12631|12629|12631.1|12629.1|12631.2|12629.2|12630.8|12628.8|3
1654170980000|2022-06-02 11:56:20|12631|12629|12633|12631|12633.2|12631.2|12631|12629|34
1654170990000|2022-06-02 11:56:30|12632.8|12630.8|12632.2|12630.2|12633.3|12631.3|12631.2|12629.2|30
1654171000000|2022-06-02 11:56:40|12632.1|12630.1|12631.8|12629.8|12632.3|12630.3|12631.2|12629.2|6
1654171010000|2022-06-02 11:56:50|12631.7|12629.7|12629.6|12627.6|12631.7|12629.7|12629|12627|13
1654171020000|2022-06-02 11:57:00|12629.7|12627.7|12629.1|12627.1|12629.8|12627.8|12628.8|12626.8|13
1654171030000|2022-06-02 11:57:10|12629|12627|12629.8|12627.8|12630.6|12628.6|12629|12627|11
1654171040000|2022-06-02 11:57:20|12629.7|12627.7|12630.7|12628.7|12630.7|12628.7|12629.7|12627.7|8
1654171050000|2022-06-02 11:57:30|12630.6|12628.6|12631|12629|12631|12629|12630.5|12628.5|0
1654171060000|2022-06-02 11:57:40|12630.8|12628.8|12631.7|12629.7|12631.7|12629.7|12630.5|12628.5|3
1654171070000|2022-06-02 11:57:50|12631.6|12629.6|12632.5|12630.5|12633.1|12631.1|12631.6|12629.6|8
1654171080000|2022-06-02 11:58:00|12632.6|12630.6|12633.1|12631.1|12633.8|12631.8|12632.5|12630.5|15
1654171090000|2022-06-02 11:58:10|12633.5|12631.5|12632|12630|12633.5|12631.5|12632|12630|6
1654171100000|2022-06-02 11:58:20|12632.1|12630.1|12632.3|12630.3|12633.1|12631.1|12631|12629|17
1654171110000|2022-06-02 11:58:30|12632.7|12630.7|12632.7|12630.7|12633.7|12631.7|12632.2|12630.2|54
1654171120000|2022-06-02 11:58:40|12632.6|12630.6|12632.6|12630.6|12632.7|12630.7|12632.5|12630.5|0
1654171130000|2022-06-02 11:58:50|12632.7|12630.7|12632.7|12630.7|12633.6|12631.6|12632.3|12630.3|16
1654171140000|2022-06-02 11:59:00|12632.8|12630.8|12632.5|12630.5|12633.1|12631.1|12632.3|12630.3|3
1654171150000|2022-06-02 11:59:10|12632.3|12630.3|12632.2|12630.2|12633.6|12631.6|12632.1|12630.1|10
1654171160000|2022-06-02 11:59:20|12632.3|12630.3|12632.5|12630.5|12632.5|12630.5|12632.2|12630.2|0
1654171170000|2022-06-02 11:59:30|12632.3|12630.3|12632.6|12630.6|12632.8|12630.8|12632.2|12630.2|0
1654171180000|2022-06-02 11:59:40|12632.7|12630.7|12633|12631|12633.3|12631.3|12632.7|12630.7|9
1654171190000|2022-06-02 11:59:50|12633.1|12631.1|12633|12631|12633.8|12631.8|12632.7|12630.7|19
1654171200000|2022-06-02 12:00:00|12633.8|12631.8|12632.7|12630.7|12633.8|12631.8|12631.1|12629.1|91
1654171210000|2022-06-02 12:00:10|12632.6|12630.6|12631.2|12629.2|12633|12631|12630.6|12628.6|40
1654171220000|2022-06-02 12:00:20|12631.3|12629.3|12631.1|12629.1|12631.3|12629.3|12630.7|12628.7|7
1654171230000|2022-06-02 12:00:30|12631|12629|12631.1|12629.1|12631.2|12629.2|12631|12629|3
1654171240000|2022-06-02 12:00:40|12630.6|12628.6|12632.7|12630.7|12632.8|12630.8|12630.6|12628.6|8
1654171250000|2022-06-02 12:00:50|12632.6|12630.6|12631.2|12629.2|12633.3|12631.3|12631|12629|16
1654171260000|2022-06-02 12:01:00|12631.1|12629.1|12631.6|12629.6|12632.7|12630.7|12630.7|12628.7|14
1654171270000|2022-06-02 12:01:10|12631.7|12629.7|12632.2|12630.2|12633.1|12631.1|12631.6|12629.6|7
1654171280000|2022-06-02 12:01:20|12631.2|12629.2|12631.1|12629.1|12631.7|12629.7|12630.6|12628.6|14
1654171290000|2022-06-02 12:01:30|12631|12629|12631.2|12629.2|12631.2|12629.2|12630.6|12628.6|14
1654171300000|2022-06-02 12:01:40|12631.3|12629.3|12632.3|12630.3|12632.3|12630.3|12631|12629|6
1654171310000|2022-06-02 12:01:50|12632.2|12630.2|12633.8|12631.8|12635|12633|12631.7|12629.7|80
1654171320000|2022-06-02 12:02:00|12634|12632|12639.8|12637.8|12640|12638|12634|12632|106
1654171330000|2022-06-02 12:02:10|12639.7|12637.7|12635.7|12633.7|12639.8|12637.8|12635.6|12633.6|45
1654171340000|2022-06-02 12:02:20|12635.6|12633.6|12640.3|12638.3|12640.6|12638.6|12635.6|12633.6|56
1654171350000|2022-06-02 12:02:30|12640.6|12638.6|12639.6|12637.6|12641.8|12639.8|12637.6|12635.6|74
1654171360000|2022-06-02 12:02:40|12639|12637|12635.2|12633.2|12640|12638|12634.5|12632.5|29
1654171370000|2022-06-02 12:02:50|12635.1|12633.1|12633|12631|12635.3|12633.3|12632.6|12630.6|34
1654171380000|2022-06-02 12:03:00|12632.8|12630.8|12631.7|12629.7|12633.1|12631.1|12631.7|12629.7|24
1654171390000|2022-06-02 12:03:10|12631.8|12629.8|12632.1|12630.1|12632.2|12630.2|12631|12629|26
1654171400000|2022-06-02 12:03:20|12632|12630|12631.7|12629.7|12634|12632|12631.5|12629.5|59
1654171410000|2022-06-02 12:03:30|12631.6|12629.6|12631.6|12629.6|12632.6|12630.6|12631.3|12629.3|15
1654171420000|2022-06-02 12:03:40|12631.2|12629.2|12632.7|12630.7|12632.7|12630.7|12631.1|12629.1|12
1654171430000|2022-06-02 12:03:50|12632.8|12630.8|12632.6|12630.6|12633.2|12631.2|12632.2|12630.2|4
1654171440000|2022-06-02 12:04:00|12632.5|12630.5|12631.2|12629.2|12632.5|12630.5|12631|12629|26
1654171450000|2022-06-02 12:04:10|12631.5|12629.5|12631.2|12629.2|12631.5|12629.5|12630.7|12628.7|10
1654171460000|2022-06-02 12:04:20|12631.1|12629.1|12630.1|12628.1|12631.2|12629.2|12630.1|12628.1|17
1654171470000|2022-06-02 12:04:30|12630|12628|12631.5|12629.5|12631.5|12629.5|12629.7|12627.7|15
1654171480000|2022-06-02 12:04:40|12631.3|12629.3|12631.3|12629.3|12632.7|12630.7|12631.1|12629.1|8
1654171490000|2022-06-02 12:04:50|12631.1|12629.1|12631|12629|12632.5|12630.5|12630.5|12628.5|18
1654171500000|2022-06-02 12:05:00|12630.8|12628.8|12629.7|12627.7|12631|12629|12629.6|12627.6|25
1654171510000|2022-06-02 12:05:10|12629.5|12627.5|12625.7|12623.7|12630|12628|12625.1|12623.1|187
1654171520000|2022-06-02 12:05:20|12625.8|12623.8|12623|12621|12626.5|12624.5|12622|12620|100
1654171530000|2022-06-02 12:05:30|12622.8|12620.8|12621.1|12619.1|12623.8|12621.8|12621.1|12619.1|71
1654171540000|2022-06-02 12:05:40|12621.5|12619.5|12622.6|12620.6|12622.6|12620.6|12620.5|12618.5|49
1654171550000|2022-06-02 12:05:50|12622.5|12620.5|12621.8|12619.8|12623.2|12621.2|12620.7|12618.7|38
1654171560000|2022-06-02 12:06:00|12621.7|12619.7|12618.6|12616.6|12621.7|12619.7|12617.6|12615.6|109
1654171570000|2022-06-02 12:06:10|12619|12617|12620.6|12618.6|12620.7|12618.7|12618.8|12616.8|30
1654171580000|2022-06-02 12:06:20|12620.8|12618.8|12622|12620|12622.2|12620.2|12620.8|12618.8|25
1654171590000|2022-06-02 12:06:30|12621.1|12619.1|12621.5|12619.5|12622|12620|12621.1|12619.1|29
1654171600000|2022-06-02 12:06:40|12621.6|12619.6|12619.1|12617.1|12621.7|12619.7|12619|12617|16
1654171610000|2022-06-02 12:06:50|12619.2|12617.2|12620.5|12618.5|12620.6|12618.6|12618.8|12616.8|28
1654171620000|2022-06-02 12:07:00|12621.1|12619.1|12619.7|12617.7|12621.3|12619.3|12619.7|12617.7|14
1654171630000|2022-06-02 12:07:10|12619.6|12617.6|12618|12616|12619.7|12617.7|12618|12616|21
1654171640000|2022-06-02 12:07:20|12618.1|12616.1|12618.5|12616.5|12619|12617|12617.8|12615.8|13
1654171650000|2022-06-02 12:07:30|12618.3|12616.3|12616.5|12614.5|12618.3|12616.3|12615.6|12613.6|32
1654171660000|2022-06-02 12:07:40|12616.6|12614.6|12615.7|12613.7|12617.6|12615.6|12615|12613|72
1654171670000|2022-06-02 12:07:50|12615.8|12613.8|12616.3|12614.3|12618.7|12616.7|12615.8|12613.8|21
1654171680000|2022-06-02 12:08:00|12616.2|12614.2|12612.6|12610.6|12616.2|12614.2|12612.6|12610.6|55
1654171690000|2022-06-02 12:08:10|12612.3|12610.3|12614.3|12612.3|12614.3|12612.3|12612.1|12610.1|17
1654171700000|2022-06-02 12:08:20|12614.6|12612.6|12617.3|12615.3|12617.5|12615.5|12614.5|12612.5|32
1654171710000|2022-06-02 12:08:30|12616.7|12614.7|12616.5|12614.5|12617.2|12615.2|12615.2|12613.2|12
1654171720000|2022-06-02 12:08:40|12616.3|12614.3|12615.1|12613.1|12616.3|12614.3|12615|12613|35
1654171730000|2022-06-02 12:08:50|12614.8|12612.8|12614.1|12612.1|12615.1|12613.1|12612.6|12610.6|44
1654171740000|2022-06-02 12:09:00|12614|12612|12611.3|12609.3|12614.6|12612.6|12608.8|12606.8|130
1654171750000|2022-06-02 12:09:10|12611.2|12609.2|12611.6|12609.6|12612.6|12610.6|12609.2|12607.2|43
1654171760000|2022-06-02 12:09:20|12611.2|12609.2|12610|12608|12611.5|12609.5|12609|12607|29
1654171770000|2022-06-02 12:09:30|12610.1|12608.1|12609.2|12607.2|12610.1|12608.1|12609.1|12607.1|13
1654171780000|2022-06-02 12:09:40|12609|12607|12606.1|12604.1|12609.7|12607.7|12606.1|12604.1|89
1654171790000|2022-06-02 12:09:50|12606.3|12604.3|12608.7|12606.7|12609.1|12607.1|12605.8|12603.8|61
1654171800000|2022-06-02 12:10:00|12608.6|12606.6|12607.1|12605.1|12609.2|12607.2|12607.1|12605.1|81
1654171810000|2022-06-02 12:10:10|12606.3|12604.3|12603.3|12601.3|12607.5|12605.5|12603.2|12601.2|105
1654171820000|2022-06-02 12:10:20|12603.6|12601.6|12602.3|12600.3|12604.2|12602.2|12602.3|12600.3|39
1654171830000|2022-06-02 12:10:30|12602.8|12600.8|12603.5|12601.5|12605.2|12603.2|12602.1|12600.1|54
1654171840000|2022-06-02 12:10:40|12603.3|12601.3|12607|12605|12607.1|12605.1|12603.3|12601.3|87
1654171850000|2022-06-02 12:10:50|12607.3|12605.3|12607.1|12605.1|12608.2|12606.2|12605.8|12603.8|51
1654171860000|2022-06-02 12:11:00|12607.2|12605.2|12608.2|12606.2|12608.2|12606.2|12606.5|12604.5|19
1654171870000|2022-06-02 12:11:10|12608.1|12606.1|12605.6|12603.6|12608.5|12606.5|12605.5|12603.5|45
1654171880000|2022-06-02 12:11:20|12605.3|12603.3|12606.6|12604.6|12607.1|12605.1|12604.6|12602.6|47
1654171890000|2022-06-02 12:11:30|12606.3|12604.3|12603.7|12601.7|12606.3|12604.3|12603.2|12601.2|42
1654171900000|2022-06-02 12:11:40|12603.6|12601.6|12604.8|12602.8|12605.2|12603.2|12603.5|12601.5|18
1654171910000|2022-06-02 12:11:50|12605|12603|12604.3|12602.3|12605.3|12603.3|12604.1|12602.1|8
1654171920000|2022-06-02 12:12:00|12604.1|12602.1|12606.7|12604.7|12606.7|12604.7|12603.2|12601.2|40
1654171930000|2022-06-02 12:12:10|12607|12605|12606.6|12604.6|12607.1|12605.1|12605.6|12603.6|16
1654171940000|2022-06-02 12:12:20|12606.5|12604.5|12607|12605|12607.2|12605.2|12605.8|12603.8|21
1654171950000|2022-06-02 12:12:30|12606.6|12604.6|12603.5|12601.5|12607.3|12605.3|12603.5|12601.5|49
1654171960000|2022-06-02 12:12:40|12602|12600|12603.7|12601.7|12603.8|12601.8|12601.6|12599.6|109
1654171970000|2022-06-02 12:12:50|12603.8|12601.8|12603.8|12601.8|12604.2|12602.2|12602.7|12600.7|47
1654171980000|2022-06-02 12:13:00|12604|12602|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|12
1654171990000|2022-06-02 12:13:10|12604.8|12602.8|12606.8|12604.8|12607|12605|12604.6|12602.6|24
1654172000000|2022-06-02 12:13:20|12607|12605|12606.1|12604.1|12607.1|12605.1|12605.8|12603.8|27
1654172010000|2022-06-02 12:13:30|12606|12604|12606|12604|12606.3|12604.3|12605.7|12603.7|12
1654172020000|2022-06-02 12:13:40|12606.1|12604.1|12607|12605|12607|12605|12606|12604|19
1654172030000|2022-06-02 12:13:50|12606.8|12604.8|12607|12605|12607.8|12605.8|12605.6|12603.6|31
1654172040000|2022-06-02 12:14:00|12606.7|12604.7|12609.7|12607.7|12611.2|12609.2|12606.7|12604.7|48
1654172050000|2022-06-02 12:14:10|12609.8|12607.8|12611.5|12609.5|12611.5|12609.5|12608.8|12606.8|48
1654172060000|2022-06-02 12:14:20|12611.6|12609.6|12611|12609|12612.6|12610.6|12611|12609|55
1654172070000|2022-06-02 12:14:30|12611.1|12609.1|12610.5|12608.5|12611.2|12609.2|12610.2|12608.2|11
1654172080000|2022-06-02 12:14:40|12610.8|12608.8|12610.8|12608.8|12611.2|12609.2|12610.5|12608.5|13
1654172090000|2022-06-02 12:14:50|12611.5|12609.5|12614.8|12612.8|12614.8|12612.8|12611|12609|38
1654172100000|2022-06-02 12:15:00|12614.6|12612.6|12626.5|12624.5|12639|12637|12610.8|12608.8|481
1654172110000|2022-06-02 12:15:10|12626.6|12624.6|12628.7|12626.7|12632.7|12630.7|12622.1|12620.1|162
1654172120000|2022-06-02 12:15:20|12629.2|12627.2|12635.1|12633.1|12635.7|12633.7|12628.5|12626.5|132
1654172130000|2022-06-02 12:15:30|12634.6|12632.6|12624|12622|12635.6|12633.6|12623.8|12621.8|159
1654172140000|2022-06-02 12:15:40|12623.7|12621.7|12624|12622|12626.8|12624.8|12622.5|12620.5|98
1654172150000|2022-06-02 12:15:50|12623.8|12621.8|12622.8|12620.8|12623.8|12621.8|12619.6|12617.6|61
1654172160000|2022-06-02 12:16:00|12622.5|12620.5|12619|12617|12623.5|12621.5|12618.2|12616.2|84
1654172170000|2022-06-02 12:16:10|12620|12618|12615|12613|12620.2|12618.2|12614.8|12612.8|77
1654172180000|2022-06-02 12:16:20|12614.3|12612.3|12608.5|12606.5|12615.1|12613.1|12606.2|12604.2|259
1654172190000|2022-06-02 12:16:30|12608.6|12606.6|12611.7|12609.7|12612.8|12610.8|12608.5|12606.5|81
1654172200000|2022-06-02 12:16:40|12611.8|12609.8|12612.5|12610.5|12613.3|12611.3|12609.5|12607.5|47
1654172210000|2022-06-02 12:16:50|12612.6|12610.6|12611.1|12609.1|12612.8|12610.8|12609.8|12607.8|48
1654172220000|2022-06-02 12:17:00|12610.6|12608.6|12604.8|12602.8|12610.7|12608.7|12604.5|12602.5|98
1654172230000|2022-06-02 12:17:10|12604.6|12602.6|12606.1|12604.1|12609.2|12607.2|12604.2|12602.2|96
1654172240000|2022-06-02 12:17:20|12606.2|12604.2|12604|12602|12606.5|12604.5|12603|12601|43
1654172250000|2022-06-02 12:17:30|12604.1|12602.1|12606.5|12604.5|12607.2|12605.2|12604.1|12602.1|39
1654172260000|2022-06-02 12:17:40|12606.6|12604.6|12592.7|12590.7|12606.6|12604.6|12592.1|12590.1|345
1654172270000|2022-06-02 12:17:50|12592.6|12590.6|12592.7|12590.7|12595.1|12593.1|12590.3|12588.3|157
1654172280000|2022-06-02 12:18:00|12593.2|12591.2|12596.7|12594.7|12597.6|12595.6|12592.1|12590.1|136
1654172290000|2022-06-02 12:18:10|12596.8|12594.8|12600.8|12598.8|12601.3|12599.3|12595.5|12593.5|62
1654172300000|2022-06-02 12:18:20|12601.1|12599.1|12601|12599|12602.5|12600.5|12599.7|12597.7|80
1654172310000|2022-06-02 12:18:30|12600.8|12598.8|12607.7|12605.7|12608.8|12606.8|12600.5|12598.5|130
1654172320000|2022-06-02 12:18:40|12607.8|12605.8|12608.6|12606.6|12609|12607|12603.7|12601.7|109
1654172330000|2022-06-02 12:18:50|12608.7|12606.7|12608.3|12606.3|12610.2|12608.2|12607.5|12605.5|79
1654172340000|2022-06-02 12:19:00|12608.1|12606.1|12604.8|12602.8|12609.3|12607.3|12604.8|12602.8|32
1654172350000|2022-06-02 12:19:10|12604.6|12602.6|12604.2|12602.2|12606.8|12604.8|12603.2|12601.2|46
1654172360000|2022-06-02 12:19:20|12604.3|12602.3|12607.3|12605.3|12607.3|12605.3|12603|12601|48
1654172370000|2022-06-02 12:19:30|12607.2|12605.2|12608.8|12606.8|12609.8|12607.8|12606.1|12604.1|35
1654172380000|2022-06-02 12:19:40|12608.6|12606.6|12608|12606|12609.2|12607.2|12607.3|12605.3|9
1654172390000|2022-06-02 12:19:50|12607.7|12605.7|12608.1|12606.1|12609.1|12607.1|12607|12605|29
1654172400000|2022-06-02 12:20:00|12607.2|12605.2|12611.1|12609.1|12612.5|12610.5|12606|12604|135
1654172410000|2022-06-02 12:20:10|12611.2|12609.2|12612.7|12610.7|12613.5|12611.5|12609.6|12607.6|50
1654172420000|2022-06-02 12:20:20|12612.8|12610.8|12613.8|12611.8|12614.8|12612.8|12611.2|12609.2|70
1654172430000|2022-06-02 12:20:30|12614|12612|12621.1|12619.1|12622.1|12620.1|12613.8|12611.8|168
1654172440000|2022-06-02 12:20:40|12621|12619|12619.5|12617.5|12622.7|12620.7|12619.2|12617.2|105
1654172450000|2022-06-02 12:20:50|12619.8|12617.8|12615.2|12613.2|12621.3|12619.3|12615.2|12613.2|44
1654172460000|2022-06-02 12:21:00|12615.6|12613.6|12613.5|12611.5|12616.1|12614.1|12612|12610|141
1654172470000|2022-06-02 12:21:10|12613.3|12611.3|12614.1|12612.1|12614.2|12612.2|12612.5|12610.5|30
1654172480000|2022-06-02 12:21:20|12614.2|12612.2|12611.7|12609.7|12614.6|12612.6|12611.1|12609.1|165
1654172490000|2022-06-02 12:21:30|12611.8|12609.8|12609.1|12607.1|12611.8|12609.8|12609.1|12607.1|78
1654172500000|2022-06-02 12:21:40|12609|12607|12610.7|12608.7|12611.8|12609.8|12608.5|12606.5|64
1654172510000|2022-06-02 12:21:50|12610.8|12608.8|12609|12607|12613|12611|12607.6|12605.6|36
1654172520000|2022-06-02 12:22:00|12608.5|12606.5|12607.2|12605.2|12608.7|12606.7|12606.2|12604.2|37
1654172530000|2022-06-02 12:22:10|12607.1|12605.1|12608.2|12606.2|12610|12608|12607.1|12605.1|11
1654172540000|2022-06-02 12:22:20|12608.1|12606.1|12607.6|12605.6|12608.7|12606.7|12606.8|12604.8|26
1654172550000|2022-06-02 12:22:30|12607.5|12605.5|12607.6|12605.6|12610.2|12608.2|12606.7|12604.7|14
1654172560000|2022-06-02 12:22:40|12607.5|12605.5|12606.3|12604.3|12608.1|12606.1|12606.3|12604.3|15
1654172570000|2022-06-02 12:22:50|12606.2|12604.2|12608.1|12606.1|12608.1|12606.1|12604|12602|45
1654172580000|2022-06-02 12:23:00|12608|12606|12611.7|12609.7|12611.8|12609.8|12607.6|12605.6|52
1654172590000|2022-06-02 12:23:10|12611.8|12609.8|12610.1|12608.1|12612.5|12610.5|12608.1|12606.1|29
1654172600000|2022-06-02 12:23:20|12610.2|12608.2|12610.3|12608.3|12612.8|12610.8|12609.5|12607.5|38
1654172610000|2022-06-02 12:23:30|12610.5|12608.5|12611.1|12609.1|12612.2|12610.2|12610|12608|19
1654172620000|2022-06-02 12:23:40|12611|12609|12611.1|12609.1|12613.1|12611.1|12610|12608|39
1654172630000|2022-06-02 12:23:50|12611.2|12609.2|12611.2|12609.2|12613.1|12611.1|12611.1|12609.1|15
1654172640000|2022-06-02 12:24:00|12611.3|12609.3|12613|12611|12613|12611|12608.1|12606.1|61
1654172650000|2022-06-02 12:24:10|12613.2|12611.2|12614.2|12612.2|12616.2|12614.2|12612.5|12610.5|48
1654172660000|2022-06-02 12:24:20|12614|12612|12613|12611|12615.2|12613.2|12612.1|12610.1|33
1654172670000|2022-06-02 12:24:30|12613.1|12611.1|12614.3|12612.3|12615.8|12613.8|12613|12611|37
1654172680000|2022-06-02 12:24:40|12615.7|12613.7|12615.7|12613.7|12616.3|12614.3|12614.5|12612.5|47
1654172690000|2022-06-02 12:24:50|12614.6|12612.6|12615.6|12613.6|12616.1|12614.1|12613.5|12611.5|41
1654172700000|2022-06-02 12:25:00|12615.7|12613.7|12616.2|12614.2|12616.6|12614.6|12614|12612|63
1654172710000|2022-06-02 12:25:10|12616|12614|12611|12609|12616|12614|12610|12608|29
1654172720000|2022-06-02 12:25:20|12611.1|12609.1|12613|12611|12613|12611|12611|12609|12
1654172730000|2022-06-02 12:25:30|12613.1|12611.1|12612.8|12610.8|12617.2|12615.2|12612.8|12610.8|56
1654172740000|2022-06-02 12:25:40|12613|12611|12613|12611|12614.3|12612.3|12612.5|12610.5|32
1654172750000|2022-06-02 12:25:50|12613.1|12611.1|12614.2|12612.2|12614.2|12612.2|12612.6|12610.6|13
1654172760000|2022-06-02 12:26:00|12614|12612|12615.7|12613.7|12616.8|12614.8|12613.6|12611.6|44
1654172770000|2022-06-02 12:26:10|12615.8|12613.8|12617.1|12615.1|12617.8|12615.8|12615.8|12613.8|38
1654172780000|2022-06-02 12:26:20|12617.2|12615.2|12616.2|12614.2|12617.3|12615.3|12615.6|12613.6|15
1654172790000|2022-06-02 12:26:30|12616.1|12614.1|12619.2|12617.2|12620.6|12618.6|12615.7|12613.7|174
1654172800000|2022-06-02 12:26:40|12619.3|12617.3|12619.2|12617.2|12620.8|12618.8|12618.7|12616.7|30
1654172810000|2022-06-02 12:26:50|12619.1|12617.1|12619.2|12617.2|12620.5|12618.5|12618.7|12616.7|22
1654172820000|2022-06-02 12:27:00|12618.8|12616.8|12620.7|12618.7|12621.5|12619.5|12618.8|12616.8|39
1654172830000|2022-06-02 12:27:10|12620.2|12618.2|12618|12616|12620.5|12618.5|12617.7|12615.7|32
1654172840000|2022-06-02 12:27:20|12618.1|12616.1|12616.8|12614.8|12618.1|12616.1|12616.7|12614.7|14
1654172850000|2022-06-02 12:27:30|12617|12615|12615.7|12613.7|12617|12615|12615.7|12613.7|12
1654172860000|2022-06-02 12:27:40|12615.8|12613.8|12612.5|12610.5|12616|12614|12612.5|12610.5|36
1654172870000|2022-06-02 12:27:50|12612.1|12610.1|12611.7|12609.7|12613|12611|12611.6|12609.6|18
1654172880000|2022-06-02 12:28:00|12611.6|12609.6|12611.6|12609.6|12612.5|12610.5|12610.3|12608.3|26
1654172890000|2022-06-02 12:28:10|12612|12610|12610.7|12608.7|12612|12610|12610.3|12608.3|16
1654172900000|2022-06-02 12:28:20|12610.8|12608.8|12613.5|12611.5|12614|12612|12610.6|12608.6|15
1654172910000|2022-06-02 12:28:30|12613.6|12611.6|12613.8|12611.8|12614|12612|12613|12611|17
1654172920000|2022-06-02 12:28:40|12613.6|12611.6|12612.3|12610.3|12613.6|12611.6|12612.3|12610.3|9
1654172930000|2022-06-02 12:28:50|12612.2|12610.2|12611.7|12609.7|12612.2|12610.2|12608|12606|53
1654172940000|2022-06-02 12:29:00|12611.6|12609.6|12609.8|12607.8|12612.2|12610.2|12608.1|12606.1|35
1654172950000|2022-06-02 12:29:10|12610.1|12608.1|12612.6|12610.6|12612.6|12610.6|12609.7|12607.7|11
1654172960000|2022-06-02 12:29:20|12612.2|12610.2|12610.6|12608.6|12612.2|12610.2|12610.3|12608.3|17
1654172970000|2022-06-02 12:29:30|12610.5|12608.5|12607.6|12605.6|12610.8|12608.8|12606.8|12604.8|22
1654172980000|2022-06-02 12:29:40|12607.8|12605.8|12608.5|12606.5|12609.7|12607.7|12607.7|12605.7|19
1654172990000|2022-06-02 12:29:50|12608.8|12606.8|12611.3|12609.3|12612.6|12610.6|12608.8|12606.8|24
1654173000000|2022-06-02 12:30:00|12611.2|12609.2|12605.8|12603.8|12611.2|12609.2|12605.8|12603.8|58
1654173010000|2022-06-02 12:30:10|12605.7|12603.7|12607.3|12605.3|12608.3|12606.3|12605.1|12603.1|72
1654173020000|2022-06-02 12:30:20|12607.7|12605.7|12606.2|12604.2|12607.8|12605.8|12604|12602|95
1654173030000|2022-06-02 12:30:30|12606.3|12604.3|12615.1|12613.1|12617.6|12615.6|12606.2|12604.2|83
1654173040000|2022-06-02 12:30:40|12615|12613|12609.7|12607.7|12617.6|12615.6|12609.6|12607.6|59
1654173050000|2022-06-02 12:30:50|12610.1|12608.1|12602.5|12600.5|12610.1|12608.1|12602|12600|114
1654173060000|2022-06-02 12:31:00|12602.8|12600.8|12606.5|12604.5|12606.5|12604.5|12601.2|12599.2|65
1654173070000|2022-06-02 12:31:10|12606.6|12604.6|12606|12604|12607|12605|12605.3|12603.3|32
1654173080000|2022-06-02 12:31:20|12606.3|12604.3|12612.2|12610.2|12618.6|12616.6|12606.1|12604.1|156
1654173090000|2022-06-02 12:31:30|12613.5|12611.5|12612|12610|12614.1|12612.1|12610.7|12608.7|58
1654173100000|2022-06-02 12:31:40|12612.1|12610.1|12610.7|12608.7|12613|12611|12610.6|12608.6|29
1654173110000|2022-06-02 12:31:50|12610.2|12608.2|12609.7|12607.7|12610.7|12608.7|12609.2|12607.2|23
1654173120000|2022-06-02 12:32:00|12609.8|12607.8|12612.3|12610.3|12616.1|12614.1|12609.6|12607.6|37
1654173130000|2022-06-02 12:32:10|12612.2|12610.2|12605.7|12603.7|12612.2|12610.2|12604.8|12602.8|110
1654173140000|2022-06-02 12:32:20|12605.8|12603.8|12604.2|12602.2|12607.6|12605.6|12604.2|12602.2|44
1654173150000|2022-06-02 12:32:30|12603.7|12601.7|12607.8|12605.8|12610.2|12608.2|12603.7|12601.7|57
1654173160000|2022-06-02 12:32:40|12607.7|12605.7|12611.2|12609.2|12612.8|12610.8|12607.7|12605.7|44
1654173170000|2022-06-02 12:32:50|12611.1|12609.1|12610.2|12608.2|12612.8|12610.8|12609.3|12607.3|34
1654173180000|2022-06-02 12:33:00|12610.6|12608.6|12611.3|12609.3|12612.8|12610.8|12609.7|12607.7|36
1654173190000|2022-06-02 12:33:10|12611.5|12609.5|12604|12602|12612.2|12610.2|12602.6|12600.6|90
1654173200000|2022-06-02 12:33:20|12603.8|12601.8|12604.7|12602.7|12605.6|12603.6|12603.8|12601.8|29
1654173210000|2022-06-02 12:33:30|12605|12603|12602.3|12600.3|12607.2|12605.2|12602|12600|124
1654173220000|2022-06-02 12:33:40|12602.2|12600.2|12603.1|12601.1|12605.2|12603.2|12601.7|12599.7|47
1654173230000|2022-06-02 12:33:50|12603.2|12601.2|12600.8|12598.8|12603.2|12601.2|12600|12598|60
1654173240000|2022-06-02 12:34:00|12601.2|12599.2|12601.6|12599.6|12603.6|12601.6|12599.7|12597.7|79
1654173250000|2022-06-02 12:34:10|12601.7|12599.7|12601.7|12599.7|12603|12601|12601.5|12599.5|19
1654173260000|2022-06-02 12:34:20|12601.8|12599.8|12598.8|12596.8|12602.7|12600.7|12598.8|12596.8|34
1654173270000|2022-06-02 12:34:30|12598.7|12596.7|12597.7|12595.7|12600.6|12598.6|12597.6|12595.6|137
1654173280000|2022-06-02 12:34:40|12597.6|12595.6|12595|12593|12597.6|12595.6|12593|12591|97
1654173290000|2022-06-02 12:34:50|12595.1|12593.1|12596.6|12594.6|12597.5|12595.5|12594.6|12592.6|59
1654173300000|2022-06-02 12:35:00|12596.3|12594.3|12596.2|12594.2|12596.6|12594.6|12593.5|12591.5|59
1654173310000|2022-06-02 12:35:10|12596.1|12594.1|12596.2|12594.2|12597|12595|12594.7|12592.7|38
1654173320000|2022-06-02 12:35:20|12596.1|12594.1|12593.3|12591.3|12596.3|12594.3|12592.6|12590.6|113
1654173330000|2022-06-02 12:35:30|12593.5|12591.5|12597.1|12595.1|12597.6|12595.6|12593.5|12591.5|48
1654173340000|2022-06-02 12:35:40|12597|12595|12600.5|12598.5|12601.1|12599.1|12596.8|12594.8|45
1654173350000|2022-06-02 12:35:50|12600.6|12598.6|12603.6|12601.6|12604.8|12602.8|12600.5|12598.5|55
1654173360000|2022-06-02 12:36:00|12603.5|12601.5|12602.5|12600.5|12603.5|12601.5|12600.8|12598.8|31
1654173370000|2022-06-02 12:36:10|12602|12600|12603.5|12601.5|12604.3|12602.3|12601.5|12599.5|28
1654173380000|2022-06-02 12:36:20|12603.3|12601.3|12605.8|12603.8|12606|12604|12602.7|12600.7|29
1654173390000|2022-06-02 12:36:30|12605.7|12603.7|12605|12603|12606.1|12604.1|12604.5|12602.5|43
1654173400000|2022-06-02 12:36:40|12605.1|12603.1|12605.3|12603.3|12605.5|12603.5|12604.3|12602.3|13
1654173410000|2022-06-02 12:36:50|12605.5|12603.5|12603.8|12601.8|12605.6|12603.6|12603.5|12601.5|24
1654173420000|2022-06-02 12:37:00|12603.5|12601.5|12600.8|12598.8|12603.8|12601.8|12600.8|12598.8|26
1654173430000|2022-06-02 12:37:10|12600.7|12598.7|12602.3|12600.3|12602.3|12600.3|12600.7|12598.7|13
1654173440000|2022-06-02 12:37:20|12602.5|12600.5|12604.2|12602.2|12604.6|12602.6|12602|12600|17
1654173450000|2022-06-02 12:37:30|12604.3|12602.3|12607.2|12605.2|12608.8|12606.8|12604.3|12602.3|67
1654173460000|2022-06-02 12:37:40|12607.1|12605.1|12606.8|12604.8|12608.5|12606.5|12606.8|12604.8|26
1654173470000|2022-06-02 12:37:50|12607.1|12605.1|12607.2|12605.2|12607.8|12605.8|12606.8|12604.8|8
1654173480000|2022-06-02 12:38:00|12607.1|12605.1|12608.7|12606.7|12608.8|12606.8|12606.8|12604.8|36
1654173490000|2022-06-02 12:38:10|12608.5|12606.5|12609|12607|12609.2|12607.2|12608.1|12606.1|25
1654173500000|2022-06-02 12:38:20|12609.1|12607.1|12608.3|12606.3|12609.1|12607.1|12608.3|12606.3|7
1654173510000|2022-06-02 12:38:30|12608.5|12606.5|12606.8|12604.8|12608.7|12606.7|12606.8|12604.8|19
1654173520000|2022-06-02 12:38:40|12607|12605|12608.3|12606.3|12608.3|12606.3|12606.8|12604.8|7
1654173530000|2022-06-02 12:38:50|12608.2|12606.2|12609.8|12607.8|12609.8|12607.8|12608.1|12606.1|33
1654173540000|2022-06-02 12:39:00|12609.3|12607.3|12609.7|12607.7|12609.7|12607.7|12608.1|12606.1|18
1654173550000|2022-06-02 12:39:10|12610.1|12608.1|12609.7|12607.7|12610.2|12608.2|12609.1|12607.1|12
1654173560000|2022-06-02 12:39:20|12609.8|12607.8|12610|12608|12611.1|12609.1|12609.6|12607.6|32
1654173570000|2022-06-02 12:39:30|12610.2|12608.2|12607.7|12605.7|12610.8|12608.8|12607.3|12605.3|25
1654173580000|2022-06-02 12:39:40|12607.5|12605.5|12605.6|12603.6|12607.7|12605.7|12605.3|12603.3|64
1654173590000|2022-06-02 12:39:50|12606|12604|12605|12603|12607.3|12605.3|12603.8|12601.8|29
1654173600000|2022-06-02 12:40:00|12605.1|12603.1|12605|12603|12605.3|12603.3|12604.1|12602.1|20
1654173610000|2022-06-02 12:40:10|12605.1|12603.1|12607.5|12605.5|12608.5|12606.5|12605.1|12603.1|17
1654173620000|2022-06-02 12:40:20|12607.8|12605.8|12608.2|12606.2|12609.7|12607.7|12607.2|12605.2|18
1654173630000|2022-06-02 12:40:30|12608.1|12606.1|12608.7|12606.7|12608.7|12606.7|12607.1|12605.1|17
1654173640000|2022-06-02 12:40:40|12608|12606|12608.7|12606.7|12608.7|12606.7|12607.2|12605.2|8
1654173650000|2022-06-02 12:40:50|12608.2|12606.2|12607.5|12605.5|12608.6|12606.6|12607.1|12605.1|8
1654173660000|2022-06-02 12:41:00|12607.6|12605.6|12608.7|12606.7|12609.3|12607.3|12607.5|12605.5|8
1654173670000|2022-06-02 12:41:10|12608.6|12606.6|12609.1|12607.1|12610.7|12608.7|12608.6|12606.6|24
1654173680000|2022-06-02 12:41:20|12609.3|12607.3|12615.2|12613.2|12615.3|12613.3|12608.5|12606.5|101
1654173690000|2022-06-02 12:41:30|12615.7|12613.7|12615.8|12613.8|12616.5|12614.5|12614.7|12612.7|59
1654173700000|2022-06-02 12:41:40|12616|12614|12618.2|12616.2|12618.5|12616.5|12615.7|12613.7|78
1654173710000|2022-06-02 12:41:50|12617.6|12615.6|12615.1|12613.1|12617.6|12615.6|12614.1|12612.1|48
1654173720000|2022-06-02 12:42:00|12615|12613|12614.2|12612.2|12615.6|12613.6|12612.5|12610.5|62
1654173730000|2022-06-02 12:42:10|12614.3|12612.3|12613.1|12611.1|12615.7|12613.7|12613|12611|20
1654173740000|2022-06-02 12:42:20|12613|12611|12613.2|12611.2|12613.7|12611.7|12612.3|12610.3|16
1654173750000|2022-06-02 12:42:30|12613.6|12611.6|12609.6|12607.6|12613.6|12611.6|12609.5|12607.5|26
1654173760000|2022-06-02 12:42:40|12610.2|12608.2|12609.5|12607.5|12610.6|12608.6|12609.1|12607.1|12
1654173770000|2022-06-02 12:42:50|12609.3|12607.3|12605.1|12603.1|12609.5|12607.5|12605|12603|41
1654173780000|2022-06-02 12:43:00|12605.2|12603.2|12607.1|12605.1|12607.2|12605.2|12605.2|12603.2|20
1654173790000|2022-06-02 12:43:10|12607|12605|12607.5|12605.5|12607.6|12605.6|12606.7|12604.7|11
1654173800000|2022-06-02 12:43:20|12607.6|12605.6|12607.7|12605.7|12607.7|12605.7|12607.2|12605.2|3
1654173810000|2022-06-02 12:43:30|12607.6|12605.6|12606.2|12604.2|12607.6|12605.6|12604.8|12602.8|20
1654173820000|2022-06-02 12:43:40|12606.3|12604.3|12604.6|12602.6|12607.2|12605.2|12604.6|12602.6|21
1654173830000|2022-06-02 12:43:50|12604.5|12602.5|12604.2|12602.2|12604.7|12602.7|12603.2|12601.2|40
1654173840000|2022-06-02 12:44:00|12604.3|12602.3|12606.8|12604.8|12607.2|12605.2|12604.3|12602.3|15
1654173850000|2022-06-02 12:44:10|12606|12604|12608.1|12606.1|12608.8|12606.8|12605.5|12603.5|44
1654173860000|2022-06-02 12:44:20|12608.2|12606.2|12606|12604|12609.7|12607.7|12605.8|12603.8|45
1654173870000|2022-06-02 12:44:30|12606.1|12604.1|12606.5|12604.5|12606.8|12604.8|12604.6|12602.6|16
1654173880000|2022-06-02 12:44:40|12603.7|12601.7|12601.2|12599.2|12604.3|12602.3|12601.2|12599.2|74
1654173890000|2022-06-02 12:44:50|12601.3|12599.3|12598.8|12596.8|12601.3|12599.3|12598|12596|128
1654173900000|2022-06-02 12:45:00|12598.7|12596.7|12594.1|12592.1|12599.1|12597.1|12594|12592|78
1654173910000|2022-06-02 12:45:10|12594.2|12592.2|12592.8|12590.8|12594.6|12592.6|12591.8|12589.8|117
1654173920000|2022-06-02 12:45:20|12592.7|12590.7|12597.3|12595.3|12598.6|12596.6|12592.6|12590.6|74
1654173930000|2022-06-02 12:45:30|12597.5|12595.5|12593.8|12591.8|12597.8|12595.8|12592|12590|86
1654173940000|2022-06-02 12:45:40|12594.1|12592.1|12600.5|12598.5|12601|12599|12594.1|12592.1|124
1654173950000|2022-06-02 12:45:50|12600.6|12598.6|12599.8|12597.8|12601.8|12599.8|12598.8|12596.8|38
1654173960000|2022-06-02 12:46:00|12600.1|12598.1|12600.8|12598.8|12602.2|12600.2|12598.2|12596.2|39
1654173970000|2022-06-02 12:46:10|12600.7|12598.7|12600.8|12598.8|12601.7|12599.7|12598.3|12596.3|24
1654173980000|2022-06-02 12:46:20|12601|12599|12598.1|12596.1|12601.6|12599.6|12597.5|12595.5|24
1654173990000|2022-06-02 12:46:30|12598|12596|12597|12595|12598.3|12596.3|12596.6|12594.6|21
1654174000000|2022-06-02 12:46:40|12596.8|12594.8|12594.1|12592.1|12597|12595|12593|12591|50
1654174010000|2022-06-02 12:46:50|12594|12592|12592.8|12590.8|12595.1|12593.1|12592.8|12590.8|37
1654174020000|2022-06-02 12:47:00|12592.7|12590.7|12595.1|12593.1|12596.3|12594.3|12591.8|12589.8|46
1654174030000|2022-06-02 12:47:10|12595.2|12593.2|12597.8|12595.8|12598.2|12596.2|12594.3|12592.3|27
1654174040000|2022-06-02 12:47:20|12598|12596|12600.7|12598.7|12601.2|12599.2|12597.8|12595.8|34
1654174050000|2022-06-02 12:47:30|12600.6|12598.6|12604.1|12602.1|12604.7|12602.7|12600.6|12598.6|50
1654174060000|2022-06-02 12:47:40|12604.2|12602.2|12604.3|12602.3|12605.7|12603.7|12603.7|12601.7|44
1654174070000|2022-06-02 12:47:50|12604.5|12602.5|12602.7|12600.7|12605.2|12603.2|12602.5|12600.5|25
1654174080000|2022-06-02 12:48:00|12602.8|12600.8|12604.2|12602.2|12605.8|12603.8|12602.7|12600.7|47
1654174090000|2022-06-02 12:48:10|12604.3|12602.3|12607.6|12605.6|12607.6|12605.6|12603.8|12601.8|31
1654174100000|2022-06-02 12:48:20|12607.5|12605.5|12607.7|12605.7|12609.5|12607.5|12607.5|12605.5|97
1654174110000|2022-06-02 12:48:30|12607.8|12605.8|12605.6|12603.6|12607.8|12605.8|12603.7|12601.7|29
1654174120000|2022-06-02 12:48:40|12604.8|12602.8|12604.7|12602.7|12605.8|12603.8|12604.2|12602.2|28
1654174130000|2022-06-02 12:48:50|12604.8|12602.8|12603.2|12601.2|12605.2|12603.2|12602.1|12600.1|27
1654174140000|2022-06-02 12:49:00|12603.3|12601.3|12604.3|12602.3|12604.8|12602.8|12603.2|12601.2|37
1654174150000|2022-06-02 12:49:10|12604.5|12602.5|12607.1|12605.1|12607.7|12605.7|12603.6|12601.6|38
1654174160000|2022-06-02 12:49:20|12607.2|12605.2|12606.6|12604.6|12608.3|12606.3|12606.2|12604.2|25
1654174170000|2022-06-02 12:49:30|12606.8|12604.8|12604|12602|12607.2|12605.2|12603.3|12601.3|18
1654174180000|2022-06-02 12:49:40|12604.1|12602.1|12604.3|12602.3|12605.6|12603.6|12603.8|12601.8|12
1654174190000|2022-06-02 12:49:50|12604.2|12602.2|12605.7|12603.7|12606.6|12604.6|12604.2|12602.2|28
1654174200000|2022-06-02 12:50:00|12605.8|12603.8|12606.3|12604.3|12606.3|12604.3|12603.8|12601.8|29
1654174210000|2022-06-02 12:50:10|12606.2|12604.2|12605.1|12603.1|12606.2|12604.2|12604.2|12602.2|20
1654174220000|2022-06-02 12:50:20|12605|12603|12606.5|12604.5|12606.5|12604.5|12604.3|12602.3|42
1654174230000|2022-06-02 12:50:30|12606.8|12604.8|12608.7|12606.7|12609.8|12607.8|12606.8|12604.8|48
1654174240000|2022-06-02 12:50:40|12608.5|12606.5|12610.1|12608.1|12611.8|12609.8|12608.2|12606.2|53
1654174250000|2022-06-02 12:50:50|12610.2|12608.2|12612.8|12610.8|12612.8|12610.8|12610|12608|40
1654174260000|2022-06-02 12:51:00|12613.1|12611.1|12614.6|12612.6|12615.6|12613.6|12611.6|12609.6|129
1654174270000|2022-06-02 12:51:10|12614.7|12612.7|12616.5|12614.5|12617.2|12615.2|12614.2|12612.2|114
1654174280000|2022-06-02 12:51:20|12616.3|12614.3|12615.8|12613.8|12617.1|12615.1|12615.1|12613.1|30
1654174290000|2022-06-02 12:51:30|12615.7|12613.7|12611.6|12609.6|12615.7|12613.7|12610.8|12608.8|68
1654174300000|2022-06-02 12:51:40|12611.7|12609.7|12610.6|12608.6|12611.8|12609.8|12609.6|12607.6|50
1654174310000|2022-06-02 12:51:50|12610.5|12608.5|12607.1|12605.1|12611.1|12609.1|12606.6|12604.6|44
1654174320000|2022-06-02 12:52:00|12607.2|12605.2|12608.6|12606.6|12609.3|12607.3|12607|12605|32
1654174330000|2022-06-02 12:52:10|12608.5|12606.5|12608.6|12606.6|12609.8|12607.8|12608|12606|33
1654174340000|2022-06-02 12:52:20|12608.8|12606.8|12608|12606|12609.5|12607.5|12606.8|12604.8|11
1654174350000|2022-06-02 12:52:30|12608.1|12606.1|12605.1|12603.1|12608.3|12606.3|12604.5|12602.5|34
1654174360000|2022-06-02 12:52:40|12605|12603|12606.3|12604.3|12606.5|12604.5|12604.7|12602.7|22
1654174370000|2022-06-02 12:52:50|12606.2|12604.2|12608.2|12606.2|12608.8|12606.8|12606|12604|14
1654174380000|2022-06-02 12:53:00|12608.1|12606.1|12610.2|12608.2|12610.3|12608.3|12607.1|12605.1|26
1654174390000|2022-06-02 12:53:10|12610.5|12608.5|12607.2|12605.2|12610.5|12608.5|12606.6|12604.6|27
1654174400000|2022-06-02 12:53:20|12607.3|12605.3|12610.6|12608.6|12611.3|12609.3|12607.2|12605.2|30
1654174410000|2022-06-02 12:53:30|12610.7|12608.7|12610.6|12608.6|12612|12610|12609.3|12607.3|57
1654174420000|2022-06-02 12:53:40|12609.8|12607.8|12612.5|12610.5|12612.8|12610.8|12609.2|12607.2|68
1654174430000|2022-06-02 12:53:50|12612.6|12610.6|12612.5|12610.5|12615.1|12613.1|12611.8|12609.8|65
1654174440000|2022-06-02 12:54:00|12612.6|12610.6|12609.3|12607.3|12612.7|12610.7|12608.2|12606.2|16
1654174450000|2022-06-02 12:54:10|12609.2|12607.2|12613|12611|12613.3|12611.3|12609|12607|50
1654174460000|2022-06-02 12:54:20|12613.1|12611.1|12612.3|12610.3|12613.3|12611.3|12611.8|12609.8|21
1654174470000|2022-06-02 12:54:30|12612.2|12610.2|12613.1|12611.1|12613.1|12611.1|12611.3|12609.3|19
1654174480000|2022-06-02 12:54:40|12612.8|12610.8|12614.7|12612.7|12615.1|12613.1|12612.7|12610.7|27
1654174490000|2022-06-02 12:54:50|12614.8|12612.8|12613.6|12611.6|12615|12613|12612.3|12610.3|26
1654174500000|2022-06-02 12:55:00|12613.5|12611.5|12614.6|12612.6|12617.1|12615.1|12613.5|12611.5|75
1654174510000|2022-06-02 12:55:10|12614.8|12612.8|12616.6|12614.6|12616.8|12614.8|12614.7|12612.7|11
1654174520000|2022-06-02 12:55:20|12616.5|12614.5|12615|12613|12619|12617|12614.8|12612.8|80
1654174530000|2022-06-02 12:55:30|12615.1|12613.1|12614.1|12612.1|12615.8|12613.8|12613.1|12611.1|40
1654174540000|2022-06-02 12:55:40|12613.8|12611.8|12615.8|12613.8|12616.6|12614.6|12613.3|12611.3|32
1654174550000|2022-06-02 12:55:50|12615.7|12613.7|12615.8|12613.8|12616.6|12614.6|12614.7|12612.7|28
1654174560000|2022-06-02 12:56:00|12616|12614|12615.1|12613.1|12616.6|12614.6|12614.5|12612.5|18
1654174570000|2022-06-02 12:56:10|12615|12613|12610.1|12608.1|12615|12613|12609.6|12607.6|61
1654174580000|2022-06-02 12:56:20|12610.2|12608.2|12610.5|12608.5|12611.2|12609.2|12608.7|12606.7|48
1654174590000|2022-06-02 12:56:30|12610.3|12608.3|12610.1|12608.1|12611.1|12609.1|12609.5|12607.5|17
1654174600000|2022-06-02 12:56:40|12610|12608|12610.1|12608.1|12610.7|12608.7|12609.7|12607.7|3
1654174610000|2022-06-02 12:56:50|12610.2|12608.2|12611.8|12609.8|12612.6|12610.6|12610.1|12608.1|11
1654174620000|2022-06-02 12:57:00|12611.7|12609.7|12611|12609|12613|12611|12610.2|12608.2|20
1654174630000|2022-06-02 12:57:10|12610.8|12608.8|12610.2|12608.2|12612.1|12610.1|12609.6|12607.6|15
1654174640000|2022-06-02 12:57:20|12610.3|12608.3|12607.8|12605.8|12610.8|12608.8|12607.5|12605.5|25
1654174650000|2022-06-02 12:57:30|12608|12606|12605.2|12603.2|12609.2|12607.2|12605.1|12603.1|43
1654174660000|2022-06-02 12:57:40|12605.3|12603.3|12606.1|12604.1|12606.5|12604.5|12603.8|12601.8|78
1654174670000|2022-06-02 12:57:50|12606|12604|12604.8|12602.8|12606.3|12604.3|12603.8|12601.8|53
1654174680000|2022-06-02 12:58:00|12605|12603|12604.3|12602.3|12607.1|12605.1|12603.3|12601.3|57
1654174690000|2022-06-02 12:58:10|12604.5|12602.5|12603|12601|12605.3|12603.3|12602.7|12600.7|29
1654174700000|2022-06-02 12:58:20|12602.8|12600.8|12602.3|12600.3|12603.5|12601.5|12600.1|12598.1|117
1654174710000|2022-06-02 12:58:30|12601.8|12599.8|12599.8|12597.8|12602.3|12600.3|12599.5|12597.5|45
1654174720000|2022-06-02 12:58:40|12600.1|12598.1|12599.3|12597.3|12601.8|12599.8|12599.3|12597.3|38
1654174730000|2022-06-02 12:58:50|12599.2|12597.2|12594.6|12592.6|12599.2|12597.2|12594.5|12592.5|175
1654174740000|2022-06-02 12:59:00|12594.7|12592.7|12589.3|12587.3|12594.7|12592.7|12587.2|12585.2|321
1654174750000|2022-06-02 12:59:10|12589.1|12587.1|12588.7|12586.7|12589.6|12587.6|12586.1|12584.1|102
1654174760000|2022-06-02 12:59:20|12588.5|12586.5|12586.7|12584.7|12589.7|12587.7|12583.8|12581.8|178
1654174770000|2022-06-02 12:59:30|12586.8|12584.8|12583.8|12581.8|12587.6|12585.6|12583.1|12581.1|154
1654174780000|2022-06-02 12:59:40|12583.6|12581.6|12586|12584|12586.3|12584.3|12583|12581|43
1654174790000|2022-06-02 12:59:50|12586.5|12584.5|12585.3|12583.3|12587.1|12585.1|12585.3|12583.3|33
1654174800000|2022-06-02 13:00:00|12586.2|12584.2|12590.6|12588.6|12591.8|12589.8|12585.3|12583.3|92
1654174810000|2022-06-02 13:00:10|12590.8|12588.8|12589.5|12587.5|12592.6|12590.6|12589.2|12587.2|58
1654174820000|2022-06-02 13:00:20|12589.3|12587.3|12586.7|12584.7|12589.3|12587.3|12584.6|12582.6|148
1654174830000|2022-06-02 13:00:30|12586.6|12584.6|12588.8|12586.8|12590.3|12588.3|12586.3|12584.3|46
1654174840000|2022-06-02 13:00:40|12588.7|12586.7|12597.7|12595.7|12597.7|12595.7|12588.7|12586.7|87
1654174850000|2022-06-02 13:00:50|12597.6|12595.6|12597.1|12595.1|12599.2|12597.2|12596.6|12594.6|129
1654174860000|2022-06-02 13:01:00|12597|12595|12590.3|12588.3|12597|12595|12590.2|12588.2|81
1654174870000|2022-06-02 13:01:10|12590.5|12588.5|12596|12594|12596.8|12594.8|12590.3|12588.3|31
1654174880000|2022-06-02 13:01:20|12595.8|12593.8|12596.1|12594.1|12596.5|12594.5|12595.2|12593.2|21
1654174890000|2022-06-02 13:01:30|12596.5|12594.5|12597.3|12595.3|12598.6|12596.6|12596|12594|31
1654174900000|2022-06-02 13:01:40|12597.5|12595.5|12593.3|12591.3|12598.8|12596.8|12593.3|12591.3|64
1654174910000|2022-06-02 13:01:50|12592.3|12590.3|12589.6|12587.6|12592.7|12590.7|12589|12587|74
1654174920000|2022-06-02 13:02:00|12589.2|12587.2|12592.7|12590.7|12593|12591|12589.2|12587.2|45
1654174930000|2022-06-02 13:02:10|12592.8|12590.8|12589.6|12587.6|12593.8|12591.8|12589.5|12587.5|60
1654174940000|2022-06-02 13:02:20|12590.2|12588.2|12585.3|12583.3|12590.2|12588.2|12575.2|12573.2|481
1654174950000|2022-06-02 13:02:30|12585|12583|12582.5|12580.5|12587.2|12585.2|12581|12579|101
1654174960000|2022-06-02 13:02:40|12581.6|12579.6|12557|12555|12581.7|12579.7|12555.3|12553.3|510
1654174970000|2022-06-02 13:02:50|12556.7|12554.7|12551|12549|12563.8|12561.8|12551|12549|457
1654174980000|2022-06-02 13:03:00|12552|12550|12544.2|12542.2|12552|12550|12541.6|12539.6|540
1654174990000|2022-06-02 13:03:10|12544.3|12542.3|12550.6|12548.6|12551|12549|12541.8|12539.8|234
1654175000000|2022-06-02 13:03:20|12550.5|12548.5|12559.7|12557.7|12561.1|12559.1|12549.8|12547.8|306
1654175010000|2022-06-02 13:03:30|12559.1|12557.1|12565.5|12563.5|12566.2|12564.2|12558.7|12556.7|275
1654175020000|2022-06-02 13:03:40|12565.3|12563.3|12565.6|12563.6|12567.6|12565.6|12563.6|12561.6|191
1654175030000|2022-06-02 13:03:50|12567.2|12565.2|12580|12578|12581.1|12579.1|12565.8|12563.8|434
1654175040000|2022-06-02 13:04:00|12580.5|12578.5|12576.2|12574.2|12581.6|12579.6|12570|12568|644
1654175050000|2022-06-02 13:04:10|12577.3|12575.3|12564.6|12562.6|12578.3|12576.3|12563.8|12561.8|371
1654175060000|2022-06-02 13:04:20|12564.2|12562.2|12557.5|12555.5|12567|12565|12556|12554|255
1654175070000|2022-06-02 13:04:30|12558|12556|12552.6|12550.6|12558.2|12556.2|12551.7|12549.7|256
1654175080000|2022-06-02 13:04:40|12552.3|12550.3|12546|12544|12555.1|12553.1|12543.7|12541.7|183
1654175090000|2022-06-02 13:04:50|12546.1|12544.1|12538|12536|12549.2|12547.2|12537.2|12535.2|421
1654175100000|2022-06-02 13:05:00|12537.6|12535.6|12546.2|12544.2|12547.3|12545.3|12537|12535|306
1654175110000|2022-06-02 13:05:10|12546.5|12544.5|12554|12552|12557.1|12555.1|12546.5|12544.5|225
1654175120000|2022-06-02 13:05:20|12554.2|12552.2|12557.6|12555.6|12559.1|12557.1|12550.5|12548.5|259
1654175130000|2022-06-02 13:05:30|12557.5|12555.5|12556.3|12554.3|12558.2|12556.2|12550.7|12548.7|216
1654175140000|2022-06-02 13:05:40|12556.2|12554.2|12548.7|12546.7|12558.3|12556.3|12548|12546|230
1654175150000|2022-06-02 13:05:50|12549|12547|12527.7|12525.7|12549|12547|12527.5|12525.5|534
1654175160000|2022-06-02 13:06:00|12527.5|12525.5|12533|12531|12534.1|12532.1|12525.1|12523.1|415
1654175170000|2022-06-02 13:06:10|12533.1|12531.1|12539.2|12537.2|12539.8|12537.8|12528.2|12526.2|438
1654175180000|2022-06-02 13:06:20|12539.8|12537.8|12537.8|12535.8|12540|12538|12532.6|12530.6|145
1654175190000|2022-06-02 13:06:30|12537.7|12535.7|12536.6|12534.6|12541.5|12539.5|12534.7|12532.7|252
1654175200000|2022-06-02 13:06:40|12535.7|12533.7|12539|12537|12539|12537|12534.1|12532.1|104
1654175210000|2022-06-02 13:06:50|12538.8|12536.8|12528.5|12526.5|12540.8|12538.8|12527.6|12525.6|346
1654175220000|2022-06-02 13:07:00|12528|12526|12534.7|12532.7|12535|12533|12526.5|12524.5|214
1654175230000|2022-06-02 13:07:10|12533.7|12531.7|12516.5|12514.5|12534.5|12532.5|12516.3|12514.3|539
1654175240000|2022-06-02 13:07:20|12517.5|12515.5|12517.8|12515.8|12519.5|12517.5|12511.7|12509.7|551
1654175250000|2022-06-02 13:07:30|12517.7|12515.7|12517.2|12515.2|12520.1|12518.1|12516.6|12514.6|289
1654175260000|2022-06-02 13:07:40|12515|12513|12514.1|12512.1|12516.8|12514.8|12509|12507|402
1654175270000|2022-06-02 13:07:50|12514|12512|12518.3|12516.3|12518.5|12516.5|12512.6|12510.6|216
1654175280000|2022-06-02 13:08:00|12518.2|12516.2|12514.5|12512.5|12518.8|12516.8|12512.5|12510.5|334
1654175290000|2022-06-02 13:08:10|12514.7|12512.7|12519.2|12517.2|12519.3|12517.3|12507.2|12505.2|475
1654175300000|2022-06-02 13:08:20|12519.7|12517.7|12521|12519|12523.5|12521.5|12516.7|12514.7|144
1654175310000|2022-06-02 13:08:30|12521.2|12519.2|12525.7|12523.7|12526|12524|12521|12519|178
1654175320000|2022-06-02 13:08:40|12525.6|12523.6|12525.5|12523.5|12529.1|12527.1|12524.8|12522.8|306
1654175330000|2022-06-02 13:08:50|12524.8|12522.8|12517.8|12515.8|12528.5|12526.5|12517.8|12515.8|243
1654175340000|2022-06-02 13:09:00|12518.1|12516.1|12510.8|12508.8|12520|12518|12510.5|12508.5|239
1654175350000|2022-06-02 13:09:10|12511|12509|12515.2|12513.2|12517.8|12515.8|12508.7|12506.7|224
1654175360000|2022-06-02 13:09:20|12515.3|12513.3|12511.7|12509.7|12520.1|12518.1|12511.5|12509.5|238
1654175370000|2022-06-02 13:09:30|12512.5|12510.5|12511.1|12509.1|12512.5|12510.5|12508.1|12506.1|296
1654175380000|2022-06-02 13:09:40|12511|12509|12515.8|12513.8|12516.3|12514.3|12509.8|12507.8|197
1654175390000|2022-06-02 13:09:50|12515.6|12513.6|12515.2|12513.2|12516.3|12514.3|12512.6|12510.6|137
1654175400000|2022-06-02 13:10:00|12515.3|12513.3|12521.8|12519.8|12524.3|12522.3|12513.7|12511.7|262
1654175410000|2022-06-02 13:10:10|12521.3|12519.3|12513.6|12511.6|12521.3|12519.3|12512.8|12510.8|159
1654175420000|2022-06-02 13:10:20|12513.5|12511.5|12516|12514|12516.5|12514.5|12511.3|12509.3|90
1654175430000|2022-06-02 13:10:30|12516.2|12514.2|12516.5|12514.5|12517.8|12515.8|12514.2|12512.2|81
1654175440000|2022-06-02 13:10:40|12516.6|12514.6|12513.1|12511.1|12519.6|12517.6|12510.1|12508.1|156
1654175450000|2022-06-02 13:10:50|12513.3|12511.3|12516.6|12514.6|12517.6|12515.6|12511.5|12509.5|108
1654175460000|2022-06-02 13:11:00|12516.7|12514.7|12509.2|12507.2|12518|12516|12508.1|12506.1|147
1654175470000|2022-06-02 13:11:10|12509|12507|12509.8|12507.8|12510.8|12508.8|12507.7|12505.7|155
1654175480000|2022-06-02 13:11:20|12509.7|12507.7|12508.1|12506.1|12512|12510|12506.3|12504.3|90
1654175490000|2022-06-02 13:11:30|12507.8|12505.8|12511.7|12509.7|12511.8|12509.8|12505.2|12503.2|346
1654175500000|2022-06-02 13:11:40|12512.1|12510.1|12509.8|12507.8|12514.8|12512.8|12508.1|12506.1|280
1654175510000|2022-06-02 13:11:50|12510.8|12508.8|12508.7|12506.7|12511.1|12509.1|12507.1|12505.1|83
1654175520000|2022-06-02 13:12:00|12508.8|12506.8|12512.1|12510.1|12512.1|12510.1|12508.1|12506.1|99
1654175530000|2022-06-02 13:12:10|12512.2|12510.2|12509|12507|12513.3|12511.3|12506.3|12504.3|177
1654175540000|2022-06-02 13:12:20|12509.1|12507.1|12507.7|12505.7|12509.6|12507.6|12506.6|12504.6|115
1654175550000|2022-06-02 13:12:30|12507.6|12505.6|12506.8|12504.8|12511.5|12509.5|12505.8|12503.8|191
1654175560000|2022-06-02 13:12:40|12506.6|12504.6|12499.8|12497.8|12507.7|12505.7|12499.8|12497.8|293
1654175570000|2022-06-02 13:12:50|12500|12498|12496.8|12494.8|12502.6|12500.6|12496.8|12494.8|258
1654175580000|2022-06-02 13:13:00|12497.2|12495.2|12502.8|12500.8|12505|12503|12497.1|12495.1|206
1654175590000|2022-06-02 13:13:10|12503.5|12501.5|12501.5|12499.5|12506.2|12504.2|12500.5|12498.5|121
1654175600000|2022-06-02 13:13:20|12501.6|12499.6|12503.3|12501.3|12505|12503|12501.3|12499.3|64
1654175610000|2022-06-02 13:13:30|12504.2|12502.2|12511|12509|12511.5|12509.5|12504.2|12502.2|184
1654175620000|2022-06-02 13:13:40|12510.6|12508.6|12509.3|12507.3|12511.7|12509.7|12509|12507|73
1654175630000|2022-06-02 13:13:50|12509.2|12507.2|12510.6|12508.6|12510.7|12508.7|12509.2|12507.2|40
1654175640000|2022-06-02 13:14:00|12511|12509|12517|12515|12519.6|12517.6|12510.7|12508.7|251
1654175650000|2022-06-02 13:14:10|12517.1|12515.1|12519.3|12517.3|12519.7|12517.7|12516.5|12514.5|124
1654175660000|2022-06-02 13:14:20|12519.5|12517.5|12518.6|12516.6|12519.8|12517.8|12516.7|12514.7|57
1654175670000|2022-06-02 13:14:30|12518.5|12516.5|12514.1|12512.1|12519.1|12517.1|12513.7|12511.7|103
1654175680000|2022-06-02 13:14:40|12514.2|12512.2|12516.2|12514.2|12516.7|12514.7|12513.8|12511.8|71
1654175690000|2022-06-02 13:14:50|12516.3|12514.3|12517.8|12515.8|12518.5|12516.5|12516.3|12514.3|42
1654175700000|2022-06-02 13:15:00|12517.7|12515.7|12517.5|12515.5|12519.7|12517.7|12515.5|12513.5|164
1654175710000|2022-06-02 13:15:10|12517.3|12515.3|12512.2|12510.2|12517.5|12515.5|12511.6|12509.6|116
1654175720000|2022-06-02 13:15:20|12512.1|12510.1|12512.2|12510.2|12514|12512|12512|12510|58
1654175730000|2022-06-02 13:15:30|12512.3|12510.3|12507|12505|12512.5|12510.5|12505.3|12503.3|220
1654175740000|2022-06-02 13:15:40|12506.8|12504.8|12505.5|12503.5|12507.5|12505.5|12503.3|12501.3|111
1654175750000|2022-06-02 13:15:50|12505.6|12503.6|12504.5|12502.5|12506|12504|12501.5|12499.5|147
1654175760000|2022-06-02 13:16:00|12504.3|12502.3|12511.8|12509.8|12512|12510|12502.8|12500.8|111
1654175770000|2022-06-02 13:16:10|12511.7|12509.7|12511|12509|12511.7|12509.7|12507.8|12505.8|100
1654175780000|2022-06-02 13:16:20|12510.8|12508.8|12511.6|12509.6|12512.3|12510.3|12510.1|12508.1|33
1654175790000|2022-06-02 13:16:30|12510.3|12508.3|12512.2|12510.2|12512.2|12510.2|12509.7|12507.7|34
1654175800000|2022-06-02 13:16:40|12512.3|12510.3|12519.1|12517.1|12519.6|12517.6|12512.3|12510.3|167
1654175810000|2022-06-02 13:16:50|12519.3|12517.3|12519.5|12517.5|12521.1|12519.1|12518.1|12516.1|156
1654175820000|2022-06-02 13:17:00|12519.2|12517.2|12524.1|12522.1|12524.3|12522.3|12518.5|12516.5|222
1654175830000|2022-06-02 13:17:10|12524.2|12522.2|12524.5|12522.5|12526.1|12524.1|12522.7|12520.7|231
1654175840000|2022-06-02 13:17:20|12524.2|12522.2|12528.2|12526.2|12531.1|12529.1|12524.1|12522.1|449
1654175850000|2022-06-02 13:17:30|12528.5|12526.5|12528.5|12526.5|12528.8|12526.8|12524.8|12522.8|84
1654175860000|2022-06-02 13:17:40|12528.3|12526.3|12525.7|12523.7|12528.6|12526.6|12524.8|12522.8|65
1654175870000|2022-06-02 13:17:50|12525.8|12523.8|12527.6|12525.6|12528.2|12526.2|12523.8|12521.8|132
1654175880000|2022-06-02 13:18:00|12527.5|12525.5|12528|12526|12528.5|12526.5|12525.5|12523.5|50
1654175890000|2022-06-02 13:18:10|12528.1|12526.1|12529.6|12527.6|12530|12528|12527.8|12525.8|103
1654175900000|2022-06-02 13:18:20|12529.7|12527.7|12526.5|12524.5|12531.2|12529.2|12526.2|12524.2|100
1654175910000|2022-06-02 13:18:30|12526.6|12524.6|12525.2|12523.2|12528.6|12526.6|12522.3|12520.3|148
1654175920000|2022-06-02 13:18:40|12525.5|12523.5|12526.8|12524.8|12529.2|12527.2|12525.1|12523.1|43
1654175930000|2022-06-02 13:18:50|12526.7|12524.7|12528.8|12526.8|12529|12527|12526.6|12524.6|49
1654175940000|2022-06-02 13:19:00|12529|12527|12528.6|12526.6|12529.5|12527.5|12527.2|12525.2|57
1654175950000|2022-06-02 13:19:10|12529.1|12527.1|12526.8|12524.8|12529.1|12527.1|12525.3|12523.3|38
1654175960000|2022-06-02 13:19:20|12527.2|12525.2|12527.6|12525.6|12529.2|12527.2|12524.6|12522.6|191
1654175970000|2022-06-02 13:19:30|12527.5|12525.5|12527.5|12525.5|12528.8|12526.8|12526.8|12524.8|39
1654175980000|2022-06-02 13:19:40|12527.8|12525.8|12524.3|12522.3|12527.8|12525.8|12523.5|12521.5|81
1654175990000|2022-06-02 13:19:50|12524.1|12522.1|12526.5|12524.5|12526.5|12524.5|12523.8|12521.8|49
1654176000000|2022-06-02 13:20:00|12526.1|12524.1|12522.1|12520.1|12526.1|12524.1|12520.5|12518.5|87
1654176010000|2022-06-02 13:20:10|12522|12520|12523.7|12521.7|12524.5|12522.5|12521.8|12519.8|54
1654176020000|2022-06-02 13:20:20|12524.3|12522.3|12523.3|12521.3|12524.5|12522.5|12521.6|12519.6|52
1654176030000|2022-06-02 13:20:30|12523.6|12521.6|12524.3|12522.3|12525|12523|12523|12521|45
1654176040000|2022-06-02 13:20:40|12524.6|12522.6|12519.7|12517.7|12524.6|12522.6|12519.7|12517.7|91
1654176050000|2022-06-02 13:20:50|12519.6|12517.6|12520.6|12518.6|12520.8|12518.8|12519.3|12517.3|51
1654176060000|2022-06-02 13:21:00|12520.7|12518.7|12522.7|12520.7|12523.8|12521.8|12520.1|12518.1|70
1654176070000|2022-06-02 13:21:10|12522.6|12520.6|12519.7|12517.7|12523|12521|12519.3|12517.3|32
1654176080000|2022-06-02 13:21:20|12520.3|12518.3|12520.3|12518.3|12521.3|12519.3|12519.7|12517.7|41
1654176090000|2022-06-02 13:21:30|12520.1|12518.1|12522.2|12520.2|12522.7|12520.7|12520|12518|59
1654176100000|2022-06-02 13:21:40|12522.1|12520.1|12522.2|12520.2|12523.5|12521.5|12522|12520|37
1654176110000|2022-06-02 13:21:50|12521.8|12519.8|12521.8|12519.8|12522.8|12520.8|12521.7|12519.7|25
1654176120000|2022-06-02 13:22:00|12521.7|12519.7|12524.8|12522.8|12524.8|12522.8|12519.8|12517.8|76
1654176130000|2022-06-02 13:22:10|12525|12523|12526.1|12524.1|12528.6|12526.6|12524.7|12522.7|160
1654176140000|2022-06-02 13:22:20|12526|12524|12522.2|12520.2|12526|12524|12520.8|12518.8|69
1654176150000|2022-06-02 13:22:30|12522.1|12520.1|12522.2|12520.2|12523.1|12521.1|12520.8|12518.8|30
1654176160000|2022-06-02 13:22:40|12522.3|12520.3|12519.6|12517.6|12523|12521|12519.6|12517.6|74
1654176170000|2022-06-02 13:22:50|12519.5|12517.5|12520|12518|12521.3|12519.3|12519|12517|53
1654176180000|2022-06-02 13:23:00|12519.8|12517.8|12514.2|12512.2|12519.8|12517.8|12514.2|12512.2|124
1654176190000|2022-06-02 13:23:10|12514.3|12512.3|12515|12513|12516.3|12514.3|12514.1|12512.1|56
1654176200000|2022-06-02 13:23:20|12514.8|12512.8|12511.1|12509.1|12514.8|12512.8|12508.8|12506.8|148
1654176210000|2022-06-02 13:23:30|12511.2|12509.2|12510.6|12508.6|12511.3|12509.3|12510.1|12508.1|46
1654176220000|2022-06-02 13:23:40|12510.7|12508.7|12510.3|12508.3|12511.1|12509.1|12508.5|12506.5|58
1654176230000|2022-06-02 13:23:50|12509.6|12507.6|12512.3|12510.3|12512.5|12510.5|12509.6|12507.6|50
1654176240000|2022-06-02 13:24:00|12512|12510|12508.8|12506.8|12512.7|12510.7|12507.8|12505.8|77
1654176250000|2022-06-02 13:24:10|12508.7|12506.7|12509.8|12507.8|12510.3|12508.3|12507.2|12505.2|58
1654176260000|2022-06-02 13:24:20|12510|12508|12511.8|12509.8|12513.1|12511.1|12509.6|12507.6|53
1654176270000|2022-06-02 13:24:30|12512.1|12510.1|12514|12512|12514|12512|12511.8|12509.8|45
1654176280000|2022-06-02 13:24:40|12513.8|12511.8|12507.6|12505.6|12514.3|12512.3|12507.5|12505.5|56
1654176290000|2022-06-02 13:24:50|12507.1|12505.1|12507.6|12505.6|12509.8|12507.8|12507|12505|67
1654176300000|2022-06-02 13:25:00|12507.7|12505.7|12509.2|12507.2|12509.5|12507.5|12505.7|12503.7|150
1654176310000|2022-06-02 13:25:10|12509.5|12507.5|12503.2|12501.2|12510.2|12508.2|12502.5|12500.5|177
1654176320000|2022-06-02 13:25:20|12503.1|12501.1|12497.6|12495.6|12503.1|12501.1|12497.3|12495.3|378
1654176330000|2022-06-02 13:25:30|12497.8|12495.8|12493.1|12491.1|12498.6|12496.6|12489.5|12487.5|409
1654176340000|2022-06-02 13:25:40|12493.2|12491.2|12491.7|12489.7|12495.1|12493.1|12491|12489|201
1654176350000|2022-06-02 13:25:50|12491.8|12489.8|12486.7|12484.7|12492.3|12490.3|12486.3|12484.3|216
1654176360000|2022-06-02 13:26:00|12486.8|12484.8|12492|12490|12494.5|12492.5|12486.7|12484.7|154
1654176370000|2022-06-02 13:26:10|12491.8|12489.8|12499.2|12497.2|12500|12498|12491.2|12489.2|157
1654176380000|2022-06-02 13:26:20|12499.1|12497.1|12500.3|12498.3|12500.6|12498.6|12496|12494|107
1654176390000|2022-06-02 13:26:30|12500.5|12498.5|12501|12499|12501.8|12499.8|12497|12495|163
1654176400000|2022-06-02 13:26:40|12501.1|12499.1|12501.5|12499.5|12504|12502|12500.2|12498.2|63
1654176410000|2022-06-02 13:26:50|12501.6|12499.6|12502.3|12500.3|12504.5|12502.5|12500.7|12498.7|70
1654176420000|2022-06-02 13:27:00|12502.5|12500.5|12504.1|12502.1|12504.8|12502.8|12502.5|12500.5|106
1654176430000|2022-06-02 13:27:10|12504.2|12502.2|12496|12494|12504.6|12502.6|12494.6|12492.6|160
1654176440000|2022-06-02 13:27:20|12496.1|12494.1|12498.6|12496.6|12500.1|12498.1|12492|12490|121
1654176450000|2022-06-02 13:27:30|12498.2|12496.2|12505.2|12503.2|12505.2|12503.2|12498|12496|137
1654176460000|2022-06-02 13:27:40|12505.3|12503.3|12508.6|12506.6|12511.5|12509.5|12504.8|12502.8|175
1654176470000|2022-06-02 13:27:50|12508.7|12506.7|12507.3|12505.3|12509.6|12507.6|12507|12505|96
1654176480000|2022-06-02 13:28:00|12507.2|12505.2|12502.7|12500.7|12508.2|12506.2|12502|12500|132
1654176490000|2022-06-02 13:28:10|12502.8|12500.8|12502.6|12500.6|12503.3|12501.3|12501.2|12499.2|117
1654176500000|2022-06-02 13:28:20|12502.7|12500.7|12502.1|12500.1|12503.7|12501.7|12501.1|12499.1|79
1654176510000|2022-06-02 13:28:30|12502.2|12500.2|12498.6|12496.6|12502.7|12500.7|12498.6|12496.6|114
1654176520000|2022-06-02 13:28:40|12498.7|12496.7|12502|12500|12502.1|12500.1|12498.7|12496.7|101
1654176530000|2022-06-02 13:28:50|12501.8|12499.8|12502.6|12500.6|12502.7|12500.7|12501.3|12499.3|53
1654176540000|2022-06-02 13:29:00|12502.5|12500.5|12504.7|12502.7|12505.8|12503.8|12501.8|12499.8|122
1654176550000|2022-06-02 13:29:10|12504.6|12502.6|12503.1|12501.1|12505.6|12503.6|12503|12501|53
1654176560000|2022-06-02 13:29:20|12503|12501|12501.6|12499.6|12503.3|12501.3|12499.2|12497.2|84
1654176570000|2022-06-02 13:29:30|12501.7|12499.7|12507.2|12505.2|12507.8|12505.8|12500.8|12498.8|134
1654176580000|2022-06-02 13:29:40|12507.1|12505.1|12505.1|12503.1|12507.2|12505.2|12503.8|12501.8|73
1654176590000|2022-06-02 13:29:50|12504.8|12502.8|12500.5|12498.5|12505.8|12503.8|12499.5|12497.5|255
1654176600000|2022-06-02 13:30:00|12501.1|12499.1|12513.5|12512.5|12520.7|12519.7|12499.6|12498.6|1827
1654176610000|2022-06-02 13:30:10|12513.8|12512.8|12510.7|12509.7|12515.7|12514.7|12500.3|12499.3|627
1654176620000|2022-06-02 13:30:20|12510.8|12509.8|12491.1|12490.1|12514.3|12513.3|12490.1|12489.1|690
1654176630000|2022-06-02 13:30:30|12490.5|12489.5|12480.1|12479.1|12491.5|12490.5|12471.1|12470.1|1145
1654176640000|2022-06-02 13:30:40|12480.6|12479.6|12478|12477|12484.8|12483.8|12473.3|12472.3|742
1654176650000|2022-06-02 13:30:50|12477.1|12476.1|12480|12479|12485.6|12484.6|12471.7|12470.7|429
1654176660000|2022-06-02 13:31:00|12479.7|12478.7|12463.1|12462.1|12489.2|12488.2|12462.3|12461.3|1366
1654176670000|2022-06-02 13:31:10|12462.8|12461.8|12464.6|12463.6|12470.2|12469.2|12460.6|12459.6|555
1654176680000|2022-06-02 13:31:20|12464.5|12463.5|12467.5|12466.5|12471.6|12470.6|12461.8|12460.8|450
1654176690000|2022-06-02 13:31:30|12467.3|12466.3|12458.6|12457.6|12467.3|12466.3|12458.6|12457.6|597
1654176700000|2022-06-02 13:31:40|12458.7|12457.7|12452|12451|12459.8|12458.8|12449.2|12448.2|675
1654176710000|2022-06-02 13:31:50|12452.1|12451.1|12452.3|12451.3|12453|12452|12440.2|12439.2|979
1654176720000|2022-06-02 13:32:00|12452.6|12451.6|12461|12460|12461|12460|12448.8|12447.8|669
1654176730000|2022-06-02 13:32:10|12460.7|12459.7|12461.5|12460.5|12466.1|12465.1|12457.7|12456.7|612
1654176740000|2022-06-02 13:32:20|12460.3|12459.3|12458.5|12457.5|12462.5|12461.5|12455.8|12454.8|236
1654176750000|2022-06-02 13:32:30|12458.2|12457.2|12461.3|12460.3|12464|12463|12454.2|12453.2|310
1654176760000|2022-06-02 13:32:40|12461.5|12460.5|12464.1|12463.1|12468.8|12467.8|12459.5|12458.5|317
1654176770000|2022-06-02 13:32:50|12464|12463|12478.3|12477.3|12479.2|12478.2|12461.1|12460.1|892
1654176780000|2022-06-02 13:33:00|12478.2|12477.2|12481.1|12480.1|12490.5|12489.5|12476.5|12475.5|631
1654176790000|2022-06-02 13:33:10|12482.5|12481.5|12485.7|12484.7|12486.8|12485.8|12479.2|12478.2|329
1654176800000|2022-06-02 13:33:20|12484.2|12483.2|12486.3|12485.3|12492.1|12491.1|12482.3|12481.3|448
1654176810000|2022-06-02 13:33:30|12486.2|12485.2|12472.3|12471.3|12486.3|12485.3|12472.2|12471.2|362
1654176820000|2022-06-02 13:33:40|12472.5|12471.5|12486.6|12485.6|12488|12487|12469.8|12468.8|387
1654176830000|2022-06-02 13:33:50|12486.7|12485.7|12491.6|12490.6|12496.1|12495.1|12484.5|12483.5|271
1654176840000|2022-06-02 13:34:00|12491.7|12490.7|12495.8|12494.8|12495.8|12494.8|12483|12482|476
1654176850000|2022-06-02 13:34:10|12495.7|12494.7|12494.2|12493.2|12501|12500|12491.2|12490.2|484
1654176860000|2022-06-02 13:34:20|12494.1|12493.1|12490.1|12489.1|12495.2|12494.2|12484.3|12483.3|318
1654176870000|2022-06-02 13:34:30|12490|12489|12495.6|12494.6|12499.2|12498.2|12486.2|12485.2|247
1654176880000|2022-06-02 13:34:40|12496.5|12495.5|12506.3|12505.3|12512.5|12511.5|12493.3|12492.3|839
1654176890000|2022-06-02 13:34:50|12506.6|12505.6|12505.7|12504.7|12512.6|12511.6|12503.1|12502.1|357
1654176900000|2022-06-02 13:35:00|12506.2|12505.2|12495.3|12494.3|12508.2|12507.2|12491.6|12490.6|643
1654176910000|2022-06-02 13:35:10|12494.5|12493.5|12489|12488|12506.8|12505.8|12474.8|12473.8|1166
1654176920000|2022-06-02 13:35:20|12487.6|12486.6|12487.5|12486.5|12495|12494|12484.2|12483.2|351
1654176930000|2022-06-02 13:35:30|12487.8|12486.8|12484.8|12483.8|12491|12490|12475.1|12474.1|678
1654176940000|2022-06-02 13:35:40|12486.2|12485.2|12488.1|12487.1|12495.7|12494.7|12485.6|12484.6|326
1654176950000|2022-06-02 13:35:50|12489.5|12488.5|12489.5|12488.5|12491.2|12490.2|12480.6|12479.6|350
1654176960000|2022-06-02 13:36:00|12489.2|12488.2|12501|12500|12501.3|12500.3|12484|12483|433
1654176970000|2022-06-02 13:36:10|12500.2|12499.2|12496.5|12495.5|12503.2|12502.2|12490|12489|492
1654176980000|2022-06-02 13:36:20|12496|12495|12488.7|12487.7|12496.2|12495.2|12485.2|12484.2|479
1654176990000|2022-06-02 13:36:30|12488.8|12487.8|12479.5|12478.5|12490|12489|12478.1|12477.1|411
1654177000000|2022-06-02 13:36:40|12478.5|12477.5|12459.7|12458.7|12480.2|12479.2|12458.8|12457.8|851
1654177010000|2022-06-02 13:36:50|12461.6|12460.6|12462.1|12461.1|12464.5|12463.5|12456.8|12455.8|821
1654177020000|2022-06-02 13:37:00|12462.8|12461.8|12469|12468|12471.1|12470.1|12458.2|12457.2|534
1654177030000|2022-06-02 13:37:10|12469.3|12468.3|12470.8|12469.8|12473.7|12472.7|12465.1|12464.1|371
1654177040000|2022-06-02 13:37:20|12471|12470|12475.8|12474.8|12476.8|12475.8|12466.2|12465.2|304
1654177050000|2022-06-02 13:37:30|12475.5|12474.5|12479.1|12478.1|12481.7|12480.7|12475.1|12474.1|315
1654177060000|2022-06-02 13:37:40|12478.5|12477.5|12468.6|12467.6|12478.5|12477.5|12468.1|12467.1|231
1654177070000|2022-06-02 13:37:50|12468.8|12467.8|12482|12481|12482|12481|12468.8|12467.8|240
1654177080000|2022-06-02 13:38:00|12481.5|12480.5|12487.7|12486.7|12496.5|12495.5|12477.1|12476.1|624
1654177090000|2022-06-02 13:38:10|12487.8|12486.8|12487.6|12486.6|12491.7|12490.7|12483.2|12482.2|253
1654177100000|2022-06-02 13:38:20|12488.3|12487.3|12490.2|12489.2|12494|12493|12484.7|12483.7|242
1654177110000|2022-06-02 13:38:30|12489.5|12488.5|12485.5|12484.5|12493.1|12492.1|12483.5|12482.5|366
1654177120000|2022-06-02 13:38:40|12486|12485|12492|12491|12492.2|12491.2|12483.6|12482.6|179
1654177130000|2022-06-02 13:38:50|12492.2|12491.2|12488.3|12487.3|12497.8|12496.8|12485.1|12484.1|378
1654177140000|2022-06-02 13:39:00|12488.2|12487.2|12495.2|12494.2|12495.2|12494.2|12484.6|12483.6|312
1654177150000|2022-06-02 13:39:10|12495|12494|12490.7|12489.7|12500.7|12499.7|12490.3|12489.3|326
1654177160000|2022-06-02 13:39:20|12490.2|12489.2|12485.5|12484.5|12490.8|12489.8|12484.8|12483.8|223
1654177170000|2022-06-02 13:39:30|12484.5|12483.5|12494.5|12493.5|12495|12494|12484|12483|224
1654177180000|2022-06-02 13:39:40|12495|12494|12504.5|12503.5|12506.7|12505.7|12494.3|12493.3|448
1654177190000|2022-06-02 13:39:50|12504|12503|12507.8|12506.8|12510.2|12509.2|12502.3|12501.3|384
1654177200000|2022-06-02 13:40:00|12507.5|12506.5|12480.8|12479.8|12507.5|12506.5|12480.8|12479.8|602
1654177210000|2022-06-02 13:40:10|12480.3|12479.3|12485.7|12484.7|12485.7|12484.7|12477.1|12476.1|561
1654177220000|2022-06-02 13:40:20|12485.8|12484.8|12492.8|12491.8|12494.3|12493.3|12480.2|12479.2|338
1654177230000|2022-06-02 13:40:30|12493|12492|12490.2|12489.2|12497.2|12496.2|12489|12488|209
1654177240000|2022-06-02 13:40:40|12489.3|12488.3|12494.7|12493.7|12496.2|12495.2|12486.5|12485.5|233
1654177250000|2022-06-02 13:40:50|12494.5|12493.5|12502.7|12501.7|12504.2|12503.2|12491.6|12490.6|263
1654177260000|2022-06-02 13:41:00|12503.5|12502.5|12499.8|12498.8|12503.7|12502.7|12498|12497|261
1654177270000|2022-06-02 13:41:10|12499.7|12498.7|12494.6|12493.6|12499.7|12498.7|12488.1|12487.1|395
1654177280000|2022-06-02 13:41:20|12494.8|12493.8|12496|12495|12503.2|12502.2|12493.1|12492.1|226
1654177290000|2022-06-02 13:41:30|12496.2|12495.2|12500.3|12499.3|12502.3|12501.3|12496|12495|99
1654177300000|2022-06-02 13:41:40|12500.6|12499.6|12481.3|12480.3|12501.6|12500.6|12481.2|12480.2|323
1654177310000|2022-06-02 13:41:50|12481.1|12480.1|12488|12487|12491.2|12490.2|12480.5|12479.5|245
1654177320000|2022-06-02 13:42:00|12488.5|12487.5|12484.1|12483.1|12495|12494|12484|12483|275
1654177330000|2022-06-02 13:42:10|12483.1|12482.1|12491|12490|12494|12493|12477.2|12476.2|307
1654177340000|2022-06-02 13:42:20|12491.8|12490.8|12507.6|12506.6|12509.8|12508.8|12491.7|12490.7|648
1654177350000|2022-06-02 13:42:30|12505.8|12504.8|12510.7|12509.7|12515.3|12514.3|12502.7|12501.7|647
1654177360000|2022-06-02 13:42:40|12509.8|12508.8|12517.2|12516.2|12526.6|12525.6|12509.8|12508.8|828
1654177370000|2022-06-02 13:42:50|12518.2|12517.2|12524.3|12523.3|12528.6|12527.6|12517.7|12516.7|519
1654177380000|2022-06-02 13:43:00|12524.2|12523.2|12525.5|12524.5|12536.8|12535.8|12524.2|12523.2|703
1654177390000|2022-06-02 13:43:10|12526.5|12525.5|12522.7|12521.7|12529|12528|12516.2|12515.2|394
1654177400000|2022-06-02 13:43:20|12523.1|12522.1|12517|12516|12523.8|12522.8|12514.5|12513.5|546
1654177410000|2022-06-02 13:43:30|12517.1|12516.1|12520.7|12519.7|12525.3|12524.3|12516.7|12515.7|182
1654177420000|2022-06-02 13:43:40|12521|12520|12517.7|12516.7|12524.7|12523.7|12517.6|12516.6|171
1654177430000|2022-06-02 13:43:50|12516.6|12515.6|12524.5|12523.5|12527.3|12526.3|12516.3|12515.3|249
1654177440000|2022-06-02 13:44:00|12524.2|12523.2|12536|12535|12537|12536|12522.6|12521.6|477
1654177450000|2022-06-02 13:44:10|12535.7|12534.7|12531.6|12530.6|12540.5|12539.5|12529.5|12528.5|606
1654177460000|2022-06-02 13:44:20|12532.5|12531.5|12527.7|12526.7|12533.5|12532.5|12526|12525|449
1654177470000|2022-06-02 13:44:30|12527.1|12526.1|12530.6|12529.6|12533.7|12532.7|12526.8|12525.8|259
1654177480000|2022-06-02 13:44:40|12530.1|12529.1|12534.8|12533.8|12535.2|12534.2|12528.8|12527.8|189
1654177490000|2022-06-02 13:44:50|12535.1|12534.1|12540.2|12539.2|12543.7|12542.7|12531.3|12530.3|567
1654177500000|2022-06-02 13:45:00|12540.6|12539.6|12537.8|12536.8|12542|12541|12534.7|12533.7|651
1654177510000|2022-06-02 13:45:10|12538.2|12537.2|12539.8|12538.8|12541.6|12540.6|12530.2|12529.2|433
1654177520000|2022-06-02 13:45:20|12539.7|12538.7|12537.1|12536.1|12541.6|12540.6|12536.6|12535.6|209
1654177530000|2022-06-02 13:45:30|12536.8|12535.8|12535.1|12534.1|12544.8|12543.8|12535|12534|509
1654177540000|2022-06-02 13:45:40|12534.7|12533.7|12541.7|12540.7|12542.8|12541.8|12531.7|12530.7|292
1654177550000|2022-06-02 13:45:50|12542.3|12541.3|12543.8|12542.8|12544.8|12543.8|12539.3|12538.3|218
1654177560000|2022-06-02 13:46:00|12544.1|12543.1|12541.5|12540.5|12546.3|12545.3|12538.8|12537.8|294
1654177570000|2022-06-02 13:46:10|12541.2|12540.2|12534.5|12533.5|12541.2|12540.2|12529.6|12528.6|327
1654177580000|2022-06-02 13:46:20|12535|12534|12533.2|12532.2|12537.5|12536.5|12532.7|12531.7|197
1654177590000|2022-06-02 13:46:30|12534|12533|12524.5|12523.5|12535|12534|12521.7|12520.7|407
1654177600000|2022-06-02 13:46:40|12524.8|12523.8|12538.6|12537.6|12540.5|12539.5|12524.8|12523.8|470
1654177610000|2022-06-02 13:46:50|12538.8|12537.8|12540.5|12539.5|12543.3|12542.3|12537.6|12536.6|258
1654177620000|2022-06-02 13:47:00|12540.6|12539.6|12536.5|12535.5|12547.1|12546.1|12536.1|12535.1|531
1654177630000|2022-06-02 13:47:10|12536.6|12535.6|12539.3|12538.3|12539.5|12538.5|12533.2|12532.2|319
1654177640000|2022-06-02 13:47:20|12540.7|12539.7|12540.5|12539.5|12542.3|12541.3|12534.5|12533.5|180
1654177650000|2022-06-02 13:47:30|12540|12539|12530.3|12529.3|12540.3|12539.3|12530.3|12529.3|343
1654177660000|2022-06-02 13:47:40|12530.7|12529.7|12524.1|12523.1|12530.7|12529.7|12520.8|12519.8|352
1654177670000|2022-06-02 13:47:50|12523.7|12522.7|12526.6|12525.6|12528.7|12527.7|12522.1|12521.1|187
1654177680000|2022-06-02 13:48:00|12526.2|12525.2|12529.1|12528.1|12531.5|12530.5|12523|12522|217
1654177690000|2022-06-02 13:48:10|12529|12528|12517.1|12516.1|12531.3|12530.3|12516|12515|498
1654177700000|2022-06-02 13:48:20|12517.2|12516.2|12535.7|12534.7|12535.8|12534.8|12517.2|12516.2|226
1654177710000|2022-06-02 13:48:30|12535.6|12534.6|12535.1|12534.1|12540.6|12539.6|12531.8|12530.8|421
1654177720000|2022-06-02 13:48:40|12535.7|12534.7|12539|12538|12540.6|12539.6|12533|12532|332
1654177730000|2022-06-02 13:48:50|12539.2|12538.2|12531.2|12530.2|12543.5|12542.5|12531.2|12530.2|209
1654177740000|2022-06-02 13:49:00|12530.8|12529.8|12541.5|12540.5|12544.5|12543.5|12530.8|12529.8|291
1654177750000|2022-06-02 13:49:10|12541.3|12540.3|12546.1|12545.1|12546.6|12545.6|12540.2|12539.2|348
1654177760000|2022-06-02 13:49:20|12546.7|12545.7|12549.2|12548.2|12552.2|12551.2|12542|12541|599
1654177770000|2022-06-02 13:49:30|12549.1|12548.1|12557.6|12556.6|12562.1|12561.1|12548.6|12547.6|792
1654177780000|2022-06-02 13:49:40|12557.5|12556.5|12563.8|12562.8|12565.1|12564.1|12554.6|12553.6|371
1654177790000|2022-06-02 13:49:50|12563.7|12562.7|12566.1|12565.1|12567.7|12566.7|12562.8|12561.8|450
1654177800000|2022-06-02 13:50:00|12566.2|12565.2|12559.3|12558.3|12567.3|12566.3|12551.6|12550.6|578
1654177810000|2022-06-02 13:50:10|12560.1|12559.1|12562.8|12561.8|12566.3|12565.3|12560.1|12559.1|243
1654177820000|2022-06-02 13:50:20|12563.1|12562.1|12554.2|12553.2|12564.1|12563.1|12554.2|12553.2|583
1654177830000|2022-06-02 13:50:30|12554.1|12553.1|12558.6|12557.6|12559.1|12558.1|12553.1|12552.1|286
1654177840000|2022-06-02 13:50:40|12558.7|12557.7|12560.8|12559.8|12562.3|12561.3|12557.1|12556.1|253
1654177850000|2022-06-02 13:50:50|12560.7|12559.7|12559.1|12558.1|12567.2|12566.2|12558.6|12557.6|261
1654177860000|2022-06-02 13:51:00|12559.3|12558.3|12552.3|12551.3|12559.3|12558.3|12552.3|12551.3|318
1654177870000|2022-06-02 13:51:10|12552.6|12551.6|12554.3|12553.3|12554.3|12553.3|12546.6|12545.6|499
1654177880000|2022-06-02 13:51:20|12554.6|12553.6|12559.1|12558.1|12563.5|12562.5|12554.6|12553.6|359
1654177890000|2022-06-02 13:51:30|12559.3|12558.3|12555.3|12554.3|12559.8|12558.8|12554.3|12553.3|228
1654177900000|2022-06-02 13:51:40|12555.6|12554.6|12556.3|12555.3|12556.7|12555.7|12553.1|12552.1|229
1654177910000|2022-06-02 13:51:50|12556.6|12555.6|12545|12544|12557.6|12556.6|12545|12544|370
1654177920000|2022-06-02 13:52:00|12545.1|12544.1|12544.6|12543.6|12548.7|12547.7|12540.3|12539.3|419
1654177930000|2022-06-02 13:52:10|12544.3|12543.3|12556.8|12555.8|12559.8|12558.8|12543.8|12542.8|408
1654177940000|2022-06-02 13:52:20|12557|12556|12554.6|12553.6|12559.5|12558.5|12554.3|12553.3|236
1654177950000|2022-06-02 13:52:30|12554.5|12553.5|12560.7|12559.7|12560.8|12559.8|12550.3|12549.3|171
1654177960000|2022-06-02 13:52:40|12561|12560|12552.2|12551.2|12561.8|12560.8|12549.3|12548.3|196
1654177970000|2022-06-02 13:52:50|12552.1|12551.1|12540.7|12539.7|12552.3|12551.3|12538.3|12537.3|422
1654177980000|2022-06-02 13:53:00|12541.3|12540.3|12547.3|12546.3|12550.7|12549.7|12538.6|12537.6|406
1654177990000|2022-06-02 13:53:10|12547.1|12546.1|12547.8|12546.8|12550.1|12549.1|12542.6|12541.6|244
1654178000000|2022-06-02 13:53:20|12548|12547|12555.2|12554.2|12556|12555|12545.7|12544.7|210
1654178010000|2022-06-02 13:53:30|12555.6|12554.6|12554.1|12553.1|12559.1|12558.1|12551.8|12550.8|228
1654178020000|2022-06-02 13:53:40|12554|12553|12558.8|12557.8|12558.8|12557.8|12552.3|12551.3|131
1654178030000|2022-06-02 13:53:50|12558.6|12557.6|12555.1|12554.1|12563.3|12562.3|12554.1|12553.1|355
1654178040000|2022-06-02 13:54:00|12555|12554|12559.8|12558.8|12561.8|12560.8|12553.1|12552.1|257
1654178050000|2022-06-02 13:54:10|12560.1|12559.1|12559.8|12558.8|12561|12560|12552.6|12551.6|279
1654178060000|2022-06-02 13:54:20|12559.6|12558.6|12554.3|12553.3|12562|12561|12553.8|12552.8|180
1654178070000|2022-06-02 13:54:30|12554.5|12553.5|12551.8|12550.8|12556.7|12555.7|12548.1|12547.1|305
1654178080000|2022-06-02 13:54:40|12550.7|12549.7|12548.1|12547.1|12551.7|12550.7|12546.6|12545.6|170
1654178090000|2022-06-02 13:54:50|12548|12547|12539.1|12538.1|12548.6|12547.6|12539|12538|311
1654178100000|2022-06-02 13:55:00|12539.3|12538.3|12532.1|12531.1|12542.1|12541.1|12528.5|12527.5|639
1654178110000|2022-06-02 13:55:10|12531.8|12530.8|12531.3|12530.3|12536.3|12535.3|12528.8|12527.8|312
1654178120000|2022-06-02 13:55:20|12531.1|12530.1|12526.2|12525.2|12533.3|12532.3|12526.2|12525.2|167
1654178130000|2022-06-02 13:55:30|12526.1|12525.1|12521.5|12520.5|12528.6|12527.6|12518.7|12517.7|452
1654178140000|2022-06-02 13:55:40|12522.6|12521.6|12513.6|12512.6|12523.8|12522.8|12512.1|12511.1|558
1654178150000|2022-06-02 13:55:50|12513.1|12512.1|12507.3|12506.3|12514.5|12513.5|12506.6|12505.6|578
1654178160000|2022-06-02 13:56:00|12507.6|12506.6|12499.8|12498.8|12507.6|12506.6|12497|12496|677
1654178170000|2022-06-02 13:56:10|12500.3|12499.3|12492.1|12491.1|12501.1|12500.1|12492.1|12491.1|367
1654178180000|2022-06-02 13:56:20|12491.7|12490.7|12503.2|12502.2|12506.7|12505.7|12490.2|12489.2|615
1654178190000|2022-06-02 13:56:30|12503.6|12502.6|12500.8|12499.8|12507.7|12506.7|12500.1|12499.1|317
1654178200000|2022-06-02 13:56:40|12500.6|12499.6|12495.3|12494.3|12500.8|12499.8|12493.6|12492.6|280
1654178210000|2022-06-02 13:56:50|12495.5|12494.5|12502.5|12501.5|12502.5|12501.5|12495.5|12494.5|189
1654178220000|2022-06-02 13:57:00|12502.7|12501.7|12499.3|12498.3|12503.6|12502.6|12498.6|12497.6|186
1654178230000|2022-06-02 13:57:10|12500.6|12499.6|12502.1|12501.1|12506.1|12505.1|12498.1|12497.1|244
1654178240000|2022-06-02 13:57:20|12501.6|12500.6|12496.8|12495.8|12501.7|12500.7|12494.8|12493.8|204
1654178250000|2022-06-02 13:57:30|12496.7|12495.7|12490|12489|12496.7|12495.7|12490|12489|259
1654178260000|2022-06-02 13:57:40|12490.1|12489.1|12497.8|12496.8|12498.1|12497.1|12486.1|12485.1|339
1654178270000|2022-06-02 13:57:50|12498.1|12497.1|12499.8|12498.8|12501.5|12500.5|12495.5|12494.5|221
1654178280000|2022-06-02 13:58:00|12500|12499|12502.8|12501.8|12503.6|12502.6|12499.3|12498.3|241
1654178290000|2022-06-02 13:58:10|12501.8|12500.8|12509.5|12508.5|12511.2|12510.2|12496.5|12495.5|344
1654178300000|2022-06-02 13:58:20|12510.1|12509.1|12515.3|12514.3|12515.5|12514.5|12507.8|12506.8|290
1654178310000|2022-06-02 13:58:30|12514.8|12513.8|12517.8|12516.8|12521|12520|12513.6|12512.6|437
1654178320000|2022-06-02 13:58:40|12518.7|12517.7|12520|12519|12526.1|12525.1|12516.6|12515.6|318
1654178330000|2022-06-02 13:58:50|12520.2|12519.2|12520.7|12519.7|12521.8|12520.8|12518.1|12517.1|134
1654178340000|2022-06-02 13:59:00|12520.8|12519.8|12525.3|12524.3|12529.1|12528.1|12518.3|12517.3|304
1654178350000|2022-06-02 13:59:10|12525.8|12524.8|12532.8|12531.8|12533.5|12532.5|12524.6|12523.6|234
1654178360000|2022-06-02 13:59:20|12532.7|12531.7|12530|12529|12536.1|12535.1|12528.8|12527.8|308
1654178370000|2022-06-02 13:59:30|12528.6|12527.6|12530.8|12529.8|12532.2|12531.2|12527.7|12526.7|170
1654178380000|2022-06-02 13:59:40|12531.2|12530.2|12526.2|12525.2|12532.1|12531.1|12525|12524|138
1654178390000|2022-06-02 13:59:50|12526.1|12525.1|12530.1|12529.1|12533|12532|12526.1|12525.1|161
1654178400000|2022-06-02 14:00:00|12530.2|12529.2|12529.2|12528.2|12530.6|12529.6|12519.6|12518.6|411
1654178410000|2022-06-02 14:00:10|12529.1|12528.1|12524.1|12523.1|12532|12531|12518.6|12517.6|289
1654178420000|2022-06-02 14:00:20|12524.2|12523.2|12523.7|12522.7|12527.2|12526.2|12520.3|12519.3|122
1654178430000|2022-06-02 14:00:30|12522.5|12521.5|12528.5|12527.5|12529.5|12528.5|12514.3|12513.3|286
1654178440000|2022-06-02 14:00:40|12528.3|12527.3|12544.2|12543.2|12547.2|12546.2|12527.2|12526.2|850
1654178450000|2022-06-02 14:00:50|12544.6|12543.6|12557.3|12556.3|12559.3|12558.3|12543.2|12542.2|770
1654178460000|2022-06-02 14:01:00|12557.6|12556.6|12555.2|12554.2|12564.2|12563.2|12553.3|12552.3|509
1654178470000|2022-06-02 14:01:10|12555.1|12554.1|12561.8|12560.8|12565.1|12564.1|12552.2|12551.2|452
1654178480000|2022-06-02 14:01:20|12560.8|12559.8|12571.3|12570.3|12574.3|12573.3|12557.7|12556.7|704
1654178490000|2022-06-02 14:01:30|12571.1|12570.1|12577|12576|12580.6|12579.6|12571.1|12570.1|822
1654178500000|2022-06-02 14:01:40|12577.6|12576.6|12572.7|12571.7|12580.7|12579.7|12571.3|12570.3|390
1654178510000|2022-06-02 14:01:50|12573.5|12572.5|12566.6|12565.6|12574.8|12573.8|12566.6|12565.6|226
1654178520000|2022-06-02 14:02:00|12566.3|12565.3|12571.6|12570.6|12573|12572|12565|12564|244
1654178530000|2022-06-02 14:02:10|12571.8|12570.8|12572.6|12571.6|12575.1|12574.1|12570|12569|279
1654178540000|2022-06-02 14:02:20|12573.1|12572.1|12574.1|12573.1|12576.6|12575.6|12569.7|12568.7|236
1654178550000|2022-06-02 14:02:30|12573.7|12572.7|12576.6|12575.6|12578.6|12577.6|12571.8|12570.8|213
1654178560000|2022-06-02 14:02:40|12575.3|12574.3|12574.3|12573.3|12581|12580|12573.2|12572.2|292
1654178570000|2022-06-02 14:02:50|12573.6|12572.6|12572.3|12571.3|12576.3|12575.3|12572.3|12571.3|215
1654178580000|2022-06-02 14:03:00|12572.7|12571.7|12569.3|12568.3|12574.8|12573.8|12567.2|12566.2|239
1654178590000|2022-06-02 14:03:10|12569.8|12568.8|12565.1|12564.1|12569.8|12568.8|12563.1|12562.1|310
1654178600000|2022-06-02 14:03:20|12565.3|12564.3|12563.1|12562.1|12570.1|12569.1|12560.5|12559.5|252
1654178610000|2022-06-02 14:03:30|12563.2|12562.2|12561.2|12560.2|12565.6|12564.6|12560.6|12559.6|188
1654178620000|2022-06-02 14:03:40|12561.1|12560.1|12556.6|12555.6|12561.3|12560.3|12552.5|12551.5|401
1654178630000|2022-06-02 14:03:50|12556.7|12555.7|12560.1|12559.1|12560.1|12559.1|12550.3|12549.3|286
1654178640000|2022-06-02 14:04:00|12560|12559|12556.6|12555.6|12563.1|12562.1|12556.2|12555.2|196
1654178650000|2022-06-02 14:04:10|12556.8|12555.8|12553.2|12552.2|12557.7|12556.7|12550.1|12549.1|178
1654178660000|2022-06-02 14:04:20|12551.8|12550.8|12546.3|12545.3|12552.8|12551.8|12544.6|12543.6|418
1654178670000|2022-06-02 14:04:30|12547.3|12546.3|12551.3|12550.3|12551.8|12550.8|12547.3|12546.3|160
1654178680000|2022-06-02 14:04:40|12551.2|12550.2|12557.3|12556.3|12557.5|12556.5|12550.2|12549.2|161
1654178690000|2022-06-02 14:04:50|12557.7|12556.7|12560.1|12559.1|12560.1|12559.1|12553.2|12552.2|136
1654178700000|2022-06-02 14:05:00|12559.8|12558.8|12551|12550|12562.2|12561.2|12544.3|12543.3|284
1654178710000|2022-06-02 14:05:10|12550.8|12549.8|12544.8|12543.8|12555.5|12554.5|12544.6|12543.6|237
1654178720000|2022-06-02 14:05:20|12546|12545|12542|12541|12546.6|12545.6|12538.6|12537.6|321
1654178730000|2022-06-02 14:05:30|12541.8|12540.8|12543.6|12542.6|12545.1|12544.1|12538.2|12537.2|237
1654178740000|2022-06-02 14:05:40|12543.5|12542.5|12542.1|12541.1|12544.2|12543.2|12538.3|12537.3|173
1654178750000|2022-06-02 14:05:50|12542.3|12541.3|12544.1|12543.1|12544.7|12543.7|12537.1|12536.1|152
1654178760000|2022-06-02 14:06:00|12543.6|12542.6|12541.1|12540.1|12548|12547|12538.3|12537.3|231
1654178770000|2022-06-02 14:06:10|12541|12540|12535.1|12534.1|12541.6|12540.6|12534.6|12533.6|240
1654178780000|2022-06-02 14:06:20|12535.8|12534.8|12535.3|12534.3|12538.2|12537.2|12531.3|12530.3|288
1654178790000|2022-06-02 14:06:30|12536.1|12535.1|12546.8|12545.8|12547.1|12546.1|12535|12534|288
1654178800000|2022-06-02 14:06:40|12546.6|12545.6|12559.3|12558.3|12562.8|12561.8|12546.6|12545.6|402
1654178810000|2022-06-02 14:06:50|12558.8|12557.8|12563.6|12562.6|12565.2|12564.2|12558.8|12557.8|268
1654178820000|2022-06-02 14:07:00|12563.1|12562.1|12557|12556|12570.1|12569.1|12557|12556|383
1654178830000|2022-06-02 14:07:10|12557.3|12556.3|12557.2|12556.2|12560.5|12559.5|12555.7|12554.7|168
1654178840000|2022-06-02 14:07:20|12557.3|12556.3|12550.3|12549.3|12557.8|12556.8|12549.5|12548.5|249
1654178850000|2022-06-02 14:07:30|12550.1|12549.1|12552.6|12551.6|12557.3|12556.3|12549.5|12548.5|259
1654178860000|2022-06-02 14:07:40|12552.3|12551.3|12550.1|12549.1|12555.6|12554.6|12549.5|12548.5|112
1654178870000|2022-06-02 14:07:50|12550.5|12549.5|12552.6|12551.6|12555.8|12554.8|12550.5|12549.5|254
1654178880000|2022-06-02 14:08:00|12551.6|12550.6|12555.1|12554.1|12558.8|12557.8|12550.1|12549.1|142
1654178890000|2022-06-02 14:08:10|12555|12554|12549.7|12548.7|12557.5|12556.5|12549.1|12548.1|166
1654178900000|2022-06-02 14:08:20|12549.1|12548.1|12543|12542|12549.6|12548.6|12538|12537|424
1654178910000|2022-06-02 14:08:30|12544.1|12543.1|12542.3|12541.3|12544.5|12543.5|12539|12538|271
1654178920000|2022-06-02 14:08:40|12542.1|12541.1|12543.1|12542.1|12545.1|12544.1|12538.1|12537.1|212
1654178930000|2022-06-02 14:08:50|12542.3|12541.3|12539.6|12538.6|12543.3|12542.3|12539.1|12538.1|81
1654178940000|2022-06-02 14:09:00|12539.2|12538.2|12532.3|12531.3|12544.3|12543.3|12527.8|12526.8|453
1654178950000|2022-06-02 14:09:10|12533|12532|12539.6|12538.6|12539.6|12538.6|12533|12532|168
1654178960000|2022-06-02 14:09:20|12539.5|12538.5|12542.6|12541.6|12544.6|12543.6|12537.8|12536.8|184
1654178970000|2022-06-02 14:09:30|12542.2|12541.2|12544.2|12543.2|12550.6|12549.6|12541.1|12540.1|226
1654178980000|2022-06-02 14:09:40|12544.3|12543.3|12542.6|12541.6|12545.2|12544.2|12541|12540|110
1654178990000|2022-06-02 14:09:50|12543.8|12542.8|12544.8|12543.8|12545.1|12544.1|12536.2|12535.2|172
1654179000000|2022-06-02 14:10:00|12546.1|12545.1|12548|12547|12549.1|12548.1|12538.9|12537.9|186
1654179010000|2022-06-02 14:10:10|12548.4|12547.4|12552.6|12551.6|12554.4|12553.4|12546.9|12545.9|227
1654179020000|2022-06-02 14:10:20|12551.7|12550.7|12541.4|12540.4|12553.4|12552.4|12541.4|12540.4|313
1654179030000|2022-06-02 14:10:30|12541.1|12540.1|12547|12546|12547.6|12546.6|12539.7|12538.7|188
1654179040000|2022-06-02 14:10:40|12547.1|12546.1|12554.9|12553.9|12554.9|12553.9|12546.9|12545.9|154
1654179050000|2022-06-02 14:10:50|12555|12554|12557.1|12556.1|12561.5|12560.5|12553.6|12552.6|258
1654179060000|2022-06-02 14:11:00|12557.6|12556.6|12562.6|12561.6|12566.7|12565.7|12557.2|12556.2|223
1654179070000|2022-06-02 14:11:10|12562.5|12561.5|12571.6|12570.6|12574.1|12573.1|12562.5|12561.5|382
1654179080000|2022-06-02 14:11:20|12572.4|12571.4|12572.4|12571.4|12580.6|12579.6|12571.5|12570.5|409
1654179090000|2022-06-02 14:11:30|12571.6|12570.6|12571.2|12570.2|12572.6|12571.6|12563.1|12562.1|289
1654179100000|2022-06-02 14:11:40|12570.6|12569.6|12572.7|12571.7|12576|12575|12568.6|12567.6|272
1654179110000|2022-06-02 14:11:50|12573.1|12572.1|12569.6|12568.6|12582.1|12581.1|12569.1|12568.1|407
1654179120000|2022-06-02 14:12:00|12569.9|12568.9|12577.1|12576.1|12577.9|12576.9|12569.1|12568.1|428
1654179130000|2022-06-02 14:12:10|12577|12576|12581.9|12580.9|12584.4|12583.4|12576.1|12575.1|607
1654179140000|2022-06-02 14:12:20|12581.6|12580.6|12581.1|12580.1|12584.6|12583.6|12578.9|12577.9|366
1654179150000|2022-06-02 14:12:30|12581.4|12580.4|12586.1|12585.1|12586.7|12585.7|12581.1|12580.1|297
1654179160000|2022-06-02 14:12:40|12586.4|12585.4|12592.9|12591.9|12595.5|12594.5|12584.4|12583.4|708
1654179170000|2022-06-02 14:12:50|12593.2|12592.2|12596|12595|12597.4|12596.4|12593|12592|310
1654179180000|2022-06-02 14:13:00|12596.5|12595.5|12605.9|12604.9|12607.1|12606.1|12592|12591|774
1654179190000|2022-06-02 14:13:10|12606.1|12605.1|12611.4|12610.4|12612.1|12611.1|12602.5|12601.5|639
1654179200000|2022-06-02 14:13:20|12611.1|12610.1|12612.7|12611.7|12615.9|12614.9|12607.4|12606.4|606
1654179210000|2022-06-02 14:13:30|12613.2|12612.2|12612.6|12611.6|12615.1|12614.1|12610.4|12609.4|317
1654179220000|2022-06-02 14:13:40|12613.1|12612.1|12626.4|12625.4|12627|12626|12613.1|12612.1|720
1654179230000|2022-06-02 14:13:50|12626.5|12625.5|12625.6|12624.6|12626.6|12625.6|12621.7|12620.7|632
1654179240000|2022-06-02 14:14:00|12625.2|12624.2|12624.6|12623.6|12631|12630|12623.6|12622.6|470
1654179250000|2022-06-02 14:14:10|12624.4|12623.4|12622.7|12621.7|12626.9|12625.9|12618.9|12617.9|540
1654179260000|2022-06-02 14:14:20|12623|12622|12624.5|12623.5|12626.2|12625.2|12619.7|12618.7|520
1654179270000|2022-06-02 14:14:30|12624.6|12623.6|12619.9|12618.9|12624.6|12623.6|12618|12617|239
1654179280000|2022-06-02 14:14:40|12620.1|12619.1|12617.1|12616.1|12620.1|12619.1|12614.1|12613.1|333
1654179290000|2022-06-02 14:14:50|12617.2|12616.2|12617.4|12616.4|12620.7|12619.7|12616.6|12615.6|300
1654179300000|2022-06-02 14:15:00|12617.1|12616.1|12618.1|12617.1|12618.2|12617.2|12609.1|12608.1|607
1654179310000|2022-06-02 14:15:10|12617.9|12616.9|12614.6|12613.6|12620.6|12619.6|12613.9|12612.9|258
1654179320000|2022-06-02 14:15:20|12614.9|12613.9|12613.4|12612.4|12614.9|12613.9|12607|12606|417
1654179330000|2022-06-02 14:15:30|12613.6|12612.6|12608.1|12607.1|12613.6|12612.6|12607.9|12606.9|190
1654179340000|2022-06-02 14:15:40|12607.9|12606.9|12606.6|12605.6|12610.9|12609.9|12605|12604|282
1654179350000|2022-06-02 14:15:50|12606.1|12605.1|12608.4|12607.4|12608.6|12607.6|12605.2|12604.2|208
1654179360000|2022-06-02 14:16:00|12608|12607|12606.9|12605.9|12611|12610|12605|12604|262
1654179370000|2022-06-02 14:16:10|12607|12606|12613.1|12612.1|12616.2|12615.2|12607|12606|379
1654179380000|2022-06-02 14:16:20|12612.5|12611.5|12616.5|12615.5|12618.1|12617.1|12611.1|12610.1|192
1654179390000|2022-06-02 14:16:30|12616.1|12615.1|12616.6|12615.6|12617.9|12616.9|12613.4|12612.4|169
1654179400000|2022-06-02 14:16:40|12616.7|12615.7|12621.1|12620.1|12621.9|12620.9|12615.5|12614.5|228
1654179410000|2022-06-02 14:16:50|12621.4|12620.4|12618|12617|12621.6|12620.6|12617.2|12616.2|162
1654179420000|2022-06-02 14:17:00|12618.1|12617.1|12614.1|12613.1|12620.9|12619.9|12609.6|12608.6|253
1654179430000|2022-06-02 14:17:10|12614.4|12613.4|12606.5|12605.5|12615.9|12614.9|12606.5|12605.5|158
1654179440000|2022-06-02 14:17:20|12606.6|12605.6|12601.2|12600.2|12609.7|12608.7|12599.9|12598.9|376
1654179450000|2022-06-02 14:17:30|12601.4|12600.4|12603.6|12602.6|12603.9|12602.9|12596.1|12595.1|416
1654179460000|2022-06-02 14:17:40|12602.9|12601.9|12608.5|12607.5|12609.9|12608.9|12602.2|12601.2|296
1654179470000|2022-06-02 14:17:50|12608.6|12607.6|12598.1|12597.1|12609.1|12608.1|12597.6|12596.6|496
1654179480000|2022-06-02 14:18:00|12598.9|12597.9|12595.4|12594.4|12601.2|12600.2|12593.7|12592.7|404
1654179490000|2022-06-02 14:18:10|12595.6|12594.6|12599.5|12598.5|12600.2|12599.2|12595|12594|311
1654179500000|2022-06-02 14:18:20|12598.9|12597.9|12599.1|12598.1|12601.1|12600.1|12595.2|12594.2|126
1654179510000|2022-06-02 14:18:30|12599.4|12598.4|12600.2|12599.2|12601.6|12600.6|12597.1|12596.1|173
1654179520000|2022-06-02 14:18:40|12600.6|12599.6|12599.6|12598.6|12604.4|12603.4|12599.4|12598.4|190
1654179530000|2022-06-02 14:18:50|12599.5|12598.5|12595.5|12594.5|12599.6|12598.6|12590.2|12589.2|373
1654179540000|2022-06-02 14:19:00|12596.4|12595.4|12600.1|12599.1|12600.4|12599.4|12593.5|12592.5|263
1654179550000|2022-06-02 14:19:10|12599.6|12598.6|12593.4|12592.4|12600|12599|12592|12591|196
1654179560000|2022-06-02 14:19:20|12593.5|12592.5|12592|12591|12596.6|12595.6|12589.9|12588.9|202
1654179570000|2022-06-02 14:19:30|12592.2|12591.2|12593.6|12592.6|12594.1|12593.1|12590.4|12589.4|180
1654179580000|2022-06-02 14:19:40|12593.7|12592.7|12571|12570|12594|12593|12570.4|12569.4|800
1654179590000|2022-06-02 14:19:50|12570.9|12569.9|12567|12566|12570.9|12569.9|12561.4|12560.4|796
1654179600000|2022-06-02 14:20:00|12566.1|12565.1|12561.1|12560.1|12569.9|12568.9|12560.9|12559.9|453
1654179610000|2022-06-02 14:20:10|12561.9|12560.9|12575.4|12574.4|12577.2|12576.2|12559.1|12558.1|509
1654179620000|2022-06-02 14:20:20|12575.2|12574.2|12570.6|12569.6|12576.7|12575.7|12570.6|12569.6|188
1654179630000|2022-06-02 14:20:30|12571.1|12570.1|12574.4|12573.4|12577|12576|12569.4|12568.4|181
1654179640000|2022-06-02 14:20:40|12573.6|12572.6|12575.6|12574.6|12576|12575|12571.4|12570.4|175
1654179650000|2022-06-02 14:20:50|12575.5|12574.5|12570.6|12569.6|12575.5|12574.5|12567.6|12566.6|209
1654179660000|2022-06-02 14:21:00|12570.5|12569.5|12554.7|12553.7|12570.9|12569.9|12552.9|12551.9|550
1654179670000|2022-06-02 14:21:10|12555|12554|12552.1|12551.1|12558.2|12557.2|12547|12546|972
1654179680000|2022-06-02 14:21:20|12552|12551|12530.4|12529.4|12552|12551|12529.6|12528.6|870
1654179690000|2022-06-02 14:21:30|12530.1|12529.1|12525.5|12524.5|12532.4|12531.4|12523|12522|1047
1654179700000|2022-06-02 14:21:40|12526.2|12525.2|12535|12534|12537.6|12536.6|12524.9|12523.9|333
1654179710000|2022-06-02 14:21:50|12534.9|12533.9|12530.9|12529.9|12536.7|12535.7|12524.1|12523.1|300
1654179720000|2022-06-02 14:22:00|12531.1|12530.1|12520.1|12519.1|12532.6|12531.6|12517.9|12516.9|550
1654179730000|2022-06-02 14:22:10|12520.4|12519.4|12527.9|12526.9|12529.4|12528.4|12519.5|12518.5|553
1654179740000|2022-06-02 14:22:20|12527.4|12526.4|12534.1|12533.1|12534.4|12533.4|12524|12523|267
1654179750000|2022-06-02 14:22:30|12534.2|12533.2|12535|12534|12539.5|12538.5|12531.5|12530.5|385
1654179760000|2022-06-02 14:22:40|12534.6|12533.6|12536.2|12535.2|12539.2|12538.2|12533.6|12532.6|213
1654179770000|2022-06-02 14:22:50|12536.4|12535.4|12532.4|12531.4|12538.7|12537.7|12530.7|12529.7|305
1654179780000|2022-06-02 14:23:00|12532.1|12531.1|12528.4|12527.4|12534.9|12533.9|12528.1|12527.1|285
1654179790000|2022-06-02 14:23:10|12528.9|12527.9|12529.9|12528.9|12533.6|12532.6|12526|12525|209
1654179800000|2022-06-02 14:23:20|12530|12529|12524.9|12523.9|12531.7|12530.7|12523.6|12522.6|269
1654179810000|2022-06-02 14:23:30|12524.4|12523.4|12527|12526|12531.1|12530.1|12524.4|12523.4|167
1654179820000|2022-06-02 14:23:40|12527.1|12526.1|12525.5|12524.5|12528.7|12527.7|12522.6|12521.6|255
1654179830000|2022-06-02 14:23:50|12526|12525|12505.7|12504.7|12526.1|12525.1|12505.5|12504.5|1021
1654179840000|2022-06-02 14:24:00|12506|12505|12508.5|12507.5|12512.9|12511.9|12505.7|12504.7|422
1654179850000|2022-06-02 14:24:10|12508.1|12507.1|12518.7|12517.7|12518.7|12517.7|12507.6|12506.6|373
1654179860000|2022-06-02 14:24:20|12519.4|12518.4|12520.7|12519.7|12524.4|12523.4|12517.1|12516.1|351
1654179870000|2022-06-02 14:24:30|12520.2|12519.2|12520.6|12519.6|12523.4|12522.4|12517.4|12516.4|223
1654179880000|2022-06-02 14:24:40|12520|12519|12518.4|12517.4|12520.6|12519.6|12515.1|12514.1|161
1654179890000|2022-06-02 14:24:50|12518.1|12517.1|12509.7|12508.7|12518.1|12517.1|12509.2|12508.2|232
1654179900000|2022-06-02 14:25:00|12509.6|12508.6|12514.9|12513.9|12514.9|12513.9|12506.7|12505.7|455
1654179910000|2022-06-02 14:25:10|12515|12514|12515.4|12514.4|12517.6|12516.6|12511.4|12510.4|272
1654179920000|2022-06-02 14:25:20|12515.6|12514.6|12513.1|12512.1|12517.2|12516.2|12513.1|12512.1|127
1654179930000|2022-06-02 14:25:30|12513.4|12512.4|12517.4|12516.4|12520.1|12519.1|12512.6|12511.6|149
1654179940000|2022-06-02 14:25:40|12518.1|12517.1|12520.6|12519.6|12520.6|12519.6|12516.6|12515.6|224
1654179950000|2022-06-02 14:25:50|12520.4|12519.4|12516.6|12515.6|12525.1|12524.1|12516.1|12515.1|259
1654179960000|2022-06-02 14:26:00|12516.4|12515.4|12518.6|12517.6|12519.1|12518.1|12511.9|12510.9|238
1654179970000|2022-06-02 14:26:10|12518.7|12517.7|12526.9|12525.9|12530.7|12529.7|12518.6|12517.6|350
1654179980000|2022-06-02 14:26:20|12527.4|12526.4|12524.5|12523.5|12529.9|12528.9|12521.1|12520.1|325
1654179990000|2022-06-02 14:26:30|12524.7|12523.7|12527.1|12526.1|12529.9|12528.9|12524.4|12523.4|241
1654180000000|2022-06-02 14:26:40|12525.9|12524.9|12524.7|12523.7|12528.9|12527.9|12523.6|12522.6|211
1654180010000|2022-06-02 14:26:50|12524.6|12523.6|12527.4|12526.4|12530.9|12529.9|12524.2|12523.2|207
1654180020000|2022-06-02 14:27:00|12527.1|12526.1|12518.9|12517.9|12527.1|12526.1|12517.6|12516.6|246
1654180030000|2022-06-02 14:27:10|12518.7|12517.7|12510.1|12509.1|12519.6|12518.6|12509.1|12508.1|409
1654180040000|2022-06-02 14:27:20|12509.9|12508.9|12509.9|12508.9|12514.1|12513.1|12508.1|12507.1|228
1654180050000|2022-06-02 14:27:30|12510.4|12509.4|12509.4|12508.4|12510.4|12509.4|12506.2|12505.2|226
1654180060000|2022-06-02 14:27:40|12509|12508|12505.2|12504.2|12509.9|12508.9|12496.9|12495.9|794
1654180070000|2022-06-02 14:27:50|12506.1|12505.1|12512|12511|12515.4|12514.4|12505.9|12504.9|527
1654180080000|2022-06-02 14:28:00|12511.6|12510.6|12500.1|12499.1|12512.4|12511.4|12500.1|12499.1|271
1654180090000|2022-06-02 14:28:10|12499.9|12498.9|12511.6|12510.6|12512.5|12511.5|12497.2|12496.2|382
1654180100000|2022-06-02 14:28:20|12511.9|12510.9|12515.4|12514.4|12516.6|12515.6|12511.1|12510.1|292
1654180110000|2022-06-02 14:28:30|12515.2|12514.2|12516.9|12515.9|12522.4|12521.4|12515.2|12514.2|293
1654180120000|2022-06-02 14:28:40|12517.6|12516.6|12516.7|12515.7|12522.4|12521.4|12515.1|12514.1|193
1654180130000|2022-06-02 14:28:50|12516.4|12515.4|12514.4|12513.4|12518.1|12517.1|12513.4|12512.4|146
1654180140000|2022-06-02 14:29:00|12514.2|12513.2|12522.1|12521.1|12525.9|12524.9|12513.6|12512.6|294
1654180150000|2022-06-02 14:29:10|12522.2|12521.2|12523.1|12522.1|12526.4|12525.4|12519.7|12518.7|413
1654180160000|2022-06-02 14:29:20|12523|12522|12524.5|12523.5|12526.9|12525.9|12520.4|12519.4|247
1654180170000|2022-06-02 14:29:30|12524.6|12523.6|12523.4|12522.4|12525.1|12524.1|12518.1|12517.1|141
1654180180000|2022-06-02 14:29:40|12523.1|12522.1|12518.4|12517.4|12526|12525|12517.9|12516.9|242
1654180190000|2022-06-02 14:29:50|12518.2|12517.2|12524.9|12523.9|12527.7|12526.7|12517.9|12516.9|261
1654180200000|2022-06-02 14:30:00|12524.6|12523.6|12526.6|12525.6|12529.2|12528.2|12520.6|12519.6|444
1654180210000|2022-06-02 14:30:10|12526.5|12525.5|12516.9|12515.9|12529.5|12528.5|12516.7|12515.7|275
1654180220000|2022-06-02 14:30:20|12516.4|12515.4|12525.4|12524.4|12526.4|12525.4|12515.4|12514.4|260
1654180230000|2022-06-02 14:30:30|12525.5|12524.5|12539.6|12538.6|12542.6|12541.6|12525.4|12524.4|1018
1654180240000|2022-06-02 14:30:40|12539.4|12538.4|12540.1|12539.1|12544.1|12543.1|12537.7|12536.7|324
1654180250000|2022-06-02 14:30:50|12540|12539|12545.6|12544.6|12546.1|12545.1|12538.6|12537.6|349
1654180260000|2022-06-02 14:31:00|12546.6|12545.6|12536.9|12535.9|12547.2|12546.2|12534.6|12533.6|526
1654180270000|2022-06-02 14:31:10|12536.6|12535.6|12545.9|12544.9|12546.4|12545.4|12533.6|12532.6|239
1654180280000|2022-06-02 14:31:20|12545.7|12544.7|12554|12553|12555.5|12554.5|12545|12544|372
1654180290000|2022-06-02 14:31:30|12553.9|12552.9|12545.2|12544.2|12553.9|12552.9|12545.2|12544.2|233
1654180300000|2022-06-02 14:31:40|12544.6|12543.6|12541.1|12540.1|12545.9|12544.9|12539.9|12538.9|219
1654180310000|2022-06-02 14:31:50|12541.2|12540.2|12541.9|12540.9|12545|12544|12540.4|12539.4|77
1654180320000|2022-06-02 14:32:00|12541.6|12540.6|12531.9|12530.9|12541.6|12540.6|12531.9|12530.9|248
1654180330000|2022-06-02 14:32:10|12532.1|12531.1|12545.1|12544.1|12545.7|12544.7|12531.2|12530.2|170
1654180340000|2022-06-02 14:32:20|12544.1|12543.1|12541.2|12540.2|12549.2|12548.2|12541.2|12540.2|187
1654180350000|2022-06-02 14:32:30|12539.9|12538.9|12540.4|12539.4|12544.9|12543.9|12538.6|12537.6|127
1654180360000|2022-06-02 14:32:40|12540.2|12539.2|12536.5|12535.5|12540.4|12539.4|12536.4|12535.4|104
1654180370000|2022-06-02 14:32:50|12537.1|12536.1|12529.6|12528.6|12538.9|12537.9|12529.6|12528.6|184
1654180380000|2022-06-02 14:33:00|12529.7|12528.7|12533.6|12532.6|12535.2|12534.2|12526|12525|270
1654180390000|2022-06-02 14:33:10|12533.9|12532.9|12539.4|12538.4|12540.6|12539.6|12533.6|12532.6|130
1654180400000|2022-06-02 14:33:20|12540|12539|12536.1|12535.1|12540|12539|12532.2|12531.2|170
1654180410000|2022-06-02 14:33:30|12536|12535|12535.1|12534.1|12538.1|12537.1|12532.4|12531.4|153
1654180420000|2022-06-02 14:33:40|12535|12534|12536.2|12535.2|12538.5|12537.5|12534.1|12533.1|80
1654180430000|2022-06-02 14:33:50|12536.1|12535.1|12537.1|12536.1|12542.9|12541.9|12535.2|12534.2|152
1654180440000|2022-06-02 14:34:00|12537.2|12536.2|12546.6|12545.6|12546.6|12545.6|12537.2|12536.2|237
1654180450000|2022-06-02 14:34:10|12546.4|12545.4|12543.5|12542.5|12547.7|12546.7|12543.1|12542.1|133
1654180460000|2022-06-02 14:34:20|12543.1|12542.1|12553.1|12552.1|12555.1|12554.1|12543|12542|444
1654180470000|2022-06-02 14:34:30|12552.1|12551.1|12559.6|12558.6|12559.6|12558.6|12551.9|12550.9|309
1654180480000|2022-06-02 14:34:40|12560|12559|12552.9|12551.9|12560.2|12559.2|12551.6|12550.6|305
1654180490000|2022-06-02 14:34:50|12553|12552|12545|12544|12553|12552|12543.9|12542.9|219
1654180500000|2022-06-02 14:35:00|12545.4|12544.4|12539.1|12538.1|12545.4|12544.4|12534.1|12533.1|362
1654180510000|2022-06-02 14:35:10|12537.9|12536.9|12540|12539|12540.6|12539.6|12536.1|12535.1|158
1654180520000|2022-06-02 14:35:20|12539.9|12538.9|12546.4|12545.4|12548.1|12547.1|12536.7|12535.7|224
1654180530000|2022-06-02 14:35:30|12546.1|12545.1|12555.6|12554.6|12555.6|12554.6|12544.6|12543.6|220
1654180540000|2022-06-02 14:35:40|12555.7|12554.7|12560.1|12559.1|12564.6|12563.6|12555.4|12554.4|453
1654180550000|2022-06-02 14:35:50|12559.1|12558.1|12555.4|12554.4|12560.2|12559.2|12553.9|12552.9|176
1654180560000|2022-06-02 14:36:00|12555.2|12554.2|12549.4|12548.4|12559.5|12558.5|12549.2|12548.2|225
1654180570000|2022-06-02 14:36:10|12549|12548|12541.4|12540.4|12550.1|12549.1|12539.2|12538.2|251
1654180580000|2022-06-02 14:36:20|12540.2|12539.2|12537.4|12536.4|12540.6|12539.6|12534.9|12533.9|264
1654180590000|2022-06-02 14:36:30|12536.9|12535.9|12545.9|12544.9|12547.2|12546.2|12536.2|12535.2|158
1654180600000|2022-06-02 14:36:40|12545.6|12544.6|12548.2|12547.2|12549.1|12548.1|12544.4|12543.4|144
1654180610000|2022-06-02 14:36:50|12548.1|12547.1|12548.9|12547.9|12556.6|12555.6|12547.1|12546.1|206
1654180620000|2022-06-02 14:37:00|12548.7|12547.7|12541.7|12540.7|12548.7|12547.7|12539.2|12538.2|185
1654180630000|2022-06-02 14:37:10|12541.6|12540.6|12534.4|12533.4|12542.4|12541.4|12532.4|12531.4|235
1654180640000|2022-06-02 14:37:20|12535.1|12534.1|12538.9|12537.9|12539.1|12538.1|12533.4|12532.4|106
1654180650000|2022-06-02 14:37:30|12539.1|12538.1|12538.6|12537.6|12543.6|12542.6|12537.4|12536.4|209
1654180660000|2022-06-02 14:37:40|12538.5|12537.5|12539.2|12538.2|12541.6|12540.6|12537.4|12536.4|88
1654180670000|2022-06-02 14:37:50|12537.7|12536.7|12548.7|12547.7|12548.7|12547.7|12537.2|12536.2|178
1654180680000|2022-06-02 14:38:00|12547.9|12546.9|12549.9|12548.9|12551.1|12550.1|12544.2|12543.2|150
1654180690000|2022-06-02 14:38:10|12549.7|12548.7|12556.2|12555.2|12556.7|12555.7|12548.9|12547.9|225
1654180700000|2022-06-02 14:38:20|12555.4|12554.4|12559.6|12558.6|12561.5|12560.5|12553.1|12552.1|203
1654180710000|2022-06-02 14:38:30|12559.9|12558.9|12564.5|12563.5|12568.1|12567.1|12559|12558|555
1654180720000|2022-06-02 14:38:40|12564.9|12563.9|12568.4|12567.4|12571.4|12570.4|12564.5|12563.5|394
1654180730000|2022-06-02 14:38:50|12569.1|12568.1|12562.7|12561.7|12571.2|12570.2|12562.7|12561.7|249
1654180740000|2022-06-02 14:39:00|12562.6|12561.6|12562.2|12561.2|12562.6|12561.6|12556.1|12555.1|242
1654180750000|2022-06-02 14:39:10|12562.4|12561.4|12557.1|12556.1|12562.4|12561.4|12554.9|12553.9|125
1654180760000|2022-06-02 14:39:20|12556.9|12555.9|12559.1|12558.1|12561.5|12560.5|12554.9|12553.9|114
1654180770000|2022-06-02 14:39:30|12559.2|12558.2|12565.9|12564.9|12566.7|12565.7|12559.2|12558.2|134
1654180780000|2022-06-02 14:39:40|12565.7|12564.7|12568.1|12567.1|12569.6|12568.6|12563.1|12562.1|171
1654180790000|2022-06-02 14:39:50|12568|12567|12570.1|12569.1|12571.6|12570.6|12566.4|12565.4|134
1654180800000|2022-06-02 14:40:00|12570.4|12569.4|12575.9|12574.9|12578|12577|12569.5|12568.5|466
1654180810000|2022-06-02 14:40:10|12575.7|12574.7|12571.9|12570.9|12582|12581|12571.2|12570.2|539
1654180820000|2022-06-02 14:40:20|12572.1|12571.1|12571.4|12570.4|12573.6|12572.6|12566.7|12565.7|289
1654180830000|2022-06-02 14:40:30|12570.9|12569.9|12566.2|12565.2|12571.5|12570.5|12563.1|12562.1|261
1654180840000|2022-06-02 14:40:40|12566.1|12565.1|12563.9|12562.9|12566.1|12565.1|12557.5|12556.5|240
1654180850000|2022-06-02 14:40:50|12563.7|12562.7|12561|12560|12567.1|12566.1|12561|12560|174
1654180860000|2022-06-02 14:41:00|12560.9|12559.9|12563.6|12562.6|12564.2|12563.2|12558.1|12557.1|126
1654180870000|2022-06-02 14:41:10|12563.5|12562.5|12560.6|12559.6|12563.9|12562.9|12559.4|12558.4|99
1654180880000|2022-06-02 14:41:20|12560.5|12559.5|12561.1|12560.1|12562.5|12561.5|12554.9|12553.9|126
1654180890000|2022-06-02 14:41:30|12560.9|12559.9|12559.1|12558.1|12563.9|12562.9|12558.9|12557.9|125
1654180900000|2022-06-02 14:41:40|12559.4|12558.4|12561.5|12560.5|12564.1|12563.1|12557.7|12556.7|114
1654180910000|2022-06-02 14:41:50|12561.9|12560.9|12563.6|12562.6|12564.1|12563.1|12558.9|12557.9|113
1654180920000|2022-06-02 14:42:00|12563.5|12562.5|12572.5|12571.5|12574.1|12573.1|12562.9|12561.9|265
1654180930000|2022-06-02 14:42:10|12572.6|12571.6|12570.6|12569.6|12574.5|12573.5|12568.2|12567.2|163
1654180940000|2022-06-02 14:42:20|12571|12570|12572.6|12571.6|12576.6|12575.6|12568.7|12567.7|245
1654180950000|2022-06-02 14:42:30|12573.2|12572.2|12580.6|12579.6|12582.1|12581.1|12572.2|12571.2|285
1654180960000|2022-06-02 14:42:40|12580.1|12579.1|12569.4|12568.4|12581|12580|12569.4|12568.4|206
1654180970000|2022-06-02 14:42:50|12569.6|12568.6|12568.6|12567.6|12571.6|12570.6|12566.9|12565.9|305
1654180980000|2022-06-02 14:43:00|12568.4|12567.4|12569.1|12568.1|12570.7|12569.7|12562.6|12561.6|205
1654180990000|2022-06-02 14:43:10|12570.2|12569.2|12570.5|12569.5|12572.1|12571.1|12568.2|12567.2|125
1654181000000|2022-06-02 14:43:20|12570.6|12569.6|12576.7|12575.7|12583.7|12582.7|12569.7|12568.7|395
1654181010000|2022-06-02 14:43:30|12577.4|12576.4|12579.4|12578.4|12582.6|12581.6|12575.9|12574.9|161
1654181020000|2022-06-02 14:43:40|12579.1|12578.1|12574.9|12573.9|12581.5|12580.5|12574.9|12573.9|169
1654181030000|2022-06-02 14:43:50|12574.6|12573.6|12570.9|12569.9|12577.9|12576.9|12570.5|12569.5|223
1654181040000|2022-06-02 14:44:00|12571.2|12570.2|12571.2|12570.2|12574.5|12573.5|12570.2|12569.2|134
1654181050000|2022-06-02 14:44:10|12571.1|12570.1|12581.5|12580.5|12582.4|12581.4|12571|12570|159
1654181060000|2022-06-02 14:44:20|12581.4|12580.4|12583.2|12582.2|12587.2|12586.2|12580.4|12579.4|280
1654181070000|2022-06-02 14:44:30|12582.4|12581.4|12580.6|12579.6|12583.4|12582.4|12579.6|12578.6|156
1654181080000|2022-06-02 14:44:40|12580.7|12579.7|12581.4|12580.4|12583.1|12582.1|12578.4|12577.4|85
1654181090000|2022-06-02 14:44:50|12581.5|12580.5|12575.9|12574.9|12583.5|12582.5|12575.9|12574.9|129
1654181100000|2022-06-02 14:45:00|12576.1|12575.1|12574.6|12573.6|12577.7|12576.7|12572.6|12571.6|249
1654181110000|2022-06-02 14:45:10|12574.1|12573.1|12565.4|12564.4|12576.9|12575.9|12565.4|12564.4|487
1654181120000|2022-06-02 14:45:20|12565.5|12564.5|12568.4|12567.4|12569|12568|12564|12563|174
1654181130000|2022-06-02 14:45:30|12568.6|12567.6|12567.6|12566.6|12572.7|12571.7|12566.9|12565.9|197
1654181140000|2022-06-02 14:45:40|12568.1|12567.1|12567.6|12566.6|12572.6|12571.6|12567.4|12566.4|167
1654181150000|2022-06-02 14:45:50|12567.7|12566.7|12573.1|12572.1|12573.6|12572.6|12566.4|12565.4|141
1654181160000|2022-06-02 14:46:00|12573.6|12572.6|12564.2|12563.2|12573.6|12572.6|12563.9|12562.9|170
1654181170000|2022-06-02 14:46:10|12564.5|12563.5|12562.1|12561.1|12565.4|12564.4|12556.9|12555.9|310
1654181180000|2022-06-02 14:46:20|12562.2|12561.2|12566.1|12565.1|12566.6|12565.6|12561.6|12560.6|171
1654181190000|2022-06-02 14:46:30|12566|12565|12565.5|12564.5|12569.6|12568.6|12562.6|12561.6|144
1654181200000|2022-06-02 14:46:40|12565.6|12564.6|12571.9|12570.9|12574.2|12573.2|12565.6|12564.6|167
1654181210000|2022-06-02 14:46:50|12572.1|12571.1|12584.5|12583.5|12585.4|12584.4|12571.9|12570.9|277
1654181220000|2022-06-02 14:47:00|12584.6|12583.6|12582.4|12581.4|12588.9|12587.9|12581.6|12580.6|382
1654181230000|2022-06-02 14:47:10|12582.6|12581.6|12581.4|12580.4|12584.1|12583.1|12577.4|12576.4|233
1654181240000|2022-06-02 14:47:20|12581.2|12580.2|12582|12581|12586|12585|12580.2|12579.2|162
1654181250000|2022-06-02 14:47:30|12581.9|12580.9|12583.2|12582.2|12584.2|12583.2|12579.6|12578.6|74
1654181260000|2022-06-02 14:47:40|12583.4|12582.4|12580.5|12579.5|12585.2|12584.2|12579.7|12578.7|86
1654181270000|2022-06-02 14:47:50|12580.4|12579.4|12584.4|12583.4|12585.1|12584.1|12580.4|12579.4|69
1654181280000|2022-06-02 14:48:00|12584.2|12583.2|12593.5|12592.5|12593.5|12592.5|12583.9|12582.9|321
1654181290000|2022-06-02 14:48:10|12593.2|12592.2|12583.4|12582.4|12593.7|12592.7|12583|12582|301
1654181300000|2022-06-02 14:48:20|12582.9|12581.9|12585.1|12584.1|12586.9|12585.9|12580.4|12579.4|163
1654181310000|2022-06-02 14:48:30|12584.9|12583.9|12589.6|12588.6|12591.1|12590.1|12584.2|12583.2|132
1654181320000|2022-06-02 14:48:40|12590.2|12589.2|12593.1|12592.1|12594.9|12593.9|12585.5|12584.5|146
1654181330000|2022-06-02 14:48:50|12593.4|12592.4|12592.7|12591.7|12593.9|12592.9|12589.4|12588.4|183
1654181340000|2022-06-02 14:49:00|12592|12591|12592.1|12591.1|12595.4|12594.4|12591.9|12590.9|223
1654181350000|2022-06-02 14:49:10|12591.6|12590.6|12589.6|12588.6|12592.5|12591.5|12587.6|12586.6|214
1654181360000|2022-06-02 14:49:20|12589.5|12588.5|12588.5|12587.5|12592.4|12591.4|12586.4|12585.4|202
1654181370000|2022-06-02 14:49:30|12588.9|12587.9|12582.9|12581.9|12589.6|12588.6|12582.9|12581.9|125
1654181380000|2022-06-02 14:49:40|12582.7|12581.7|12584.4|12583.4|12584.4|12583.4|12579.1|12578.1|270
1654181390000|2022-06-02 14:49:50|12584.7|12583.7|12588.4|12587.4|12589.4|12588.4|12582.5|12581.5|133
1654181400000|2022-06-02 14:50:00|12588.5|12587.5|12585.1|12584.1|12590.4|12589.4|12584.6|12583.6|197
1654181410000|2022-06-02 14:50:10|12585.5|12584.5|12587.4|12586.4|12590.4|12589.4|12585.5|12584.5|120
1654181420000|2022-06-02 14:50:20|12587.6|12586.6|12580.2|12579.2|12589.6|12588.6|12577.4|12576.4|231
1654181430000|2022-06-02 14:50:30|12580.1|12579.1|12576.5|12575.5|12583.1|12582.1|12576.5|12575.5|147
1654181440000|2022-06-02 14:50:40|12576.6|12575.6|12581.4|12580.4|12583.7|12582.7|12576.4|12575.4|216
1654181450000|2022-06-02 14:50:50|12580.6|12579.6|12573.4|12572.4|12581.1|12580.1|12572.9|12571.9|301
1654181460000|2022-06-02 14:51:00|12573.2|12572.2|12575.6|12574.6|12578.6|12577.6|12569.4|12568.4|317
1654181470000|2022-06-02 14:51:10|12576.1|12575.1|12577.4|12576.4|12578.4|12577.4|12572.9|12571.9|82
1654181480000|2022-06-02 14:51:20|12576.7|12575.7|12579.9|12578.9|12582.5|12581.5|12574.5|12573.5|109
1654181490000|2022-06-02 14:51:30|12580|12579|12586.9|12585.9|12587.1|12586.1|12578.6|12577.6|244
1654181500000|2022-06-02 14:51:40|12586.6|12585.6|12586.1|12585.1|12588.1|12587.1|12583|12582|139
1654181510000|2022-06-02 14:51:50|12587.4|12586.4|12596.6|12595.6|12596.7|12595.7|12586.6|12585.6|488
1654181520000|2022-06-02 14:52:00|12595.7|12594.7|12591.6|12590.6|12596.5|12595.5|12591.1|12590.1|370
1654181530000|2022-06-02 14:52:10|12591.4|12590.4|12600.9|12599.9|12601.4|12600.4|12588.9|12587.9|397
1654181540000|2022-06-02 14:52:20|12601.1|12600.1|12594.6|12593.6|12602.6|12601.6|12593|12592|280
1654181550000|2022-06-02 14:52:30|12594.9|12593.9|12591.7|12590.7|12595.9|12594.9|12589.9|12588.9|187
1654181560000|2022-06-02 14:52:40|12591.6|12590.6|12588.6|12587.6|12593.1|12592.1|12588.6|12587.6|96
1654181570000|2022-06-02 14:52:50|12588.9|12587.9|12584.1|12583.1|12589.9|12588.9|12583.9|12582.9|177
1654181580000|2022-06-02 14:53:00|12583.9|12582.9|12587|12586|12587|12586|12582.6|12581.6|149
1654181590000|2022-06-02 14:53:10|12587.5|12586.5|12585.7|12584.7|12588.7|12587.7|12585.1|12584.1|89
1654181600000|2022-06-02 14:53:20|12585.6|12584.6|12584.2|12583.2|12587.5|12586.5|12583.4|12582.4|92
1654181610000|2022-06-02 14:53:30|12584.4|12583.4|12590|12589|12590|12589|12583.1|12582.1|151
1654181620000|2022-06-02 14:53:40|12590.1|12589.1|12587.9|12586.9|12590.1|12589.1|12587.9|12586.9|125
1654181630000|2022-06-02 14:53:50|12588|12587|12588.4|12587.4|12591.2|12590.2|12587.5|12586.5|56
1654181640000|2022-06-02 14:54:00|12589.1|12588.1|12589|12588|12592.7|12591.7|12588.6|12587.6|129
1654181650000|2022-06-02 14:54:10|12588.5|12587.5|12587.4|12586.4|12590.5|12589.5|12586.6|12585.6|163
1654181660000|2022-06-02 14:54:20|12587.2|12586.2|12583.9|12582.9|12590.7|12589.7|12580.4|12579.4|213
1654181670000|2022-06-02 14:54:30|12584|12583|12580.9|12579.9|12585.7|12584.7|12580.9|12579.9|230
1654181680000|2022-06-02 14:54:40|12580.6|12579.6|12586.1|12585.1|12586.6|12585.6|12578.9|12577.9|149
1654181690000|2022-06-02 14:54:50|12586.4|12585.4|12582.4|12581.4|12587.1|12586.1|12580.7|12579.7|157
1654181700000|2022-06-02 14:55:00|12582|12581|12588.6|12587.6|12592.9|12591.9|12581.4|12580.4|257
1654181710000|2022-06-02 14:55:10|12588.4|12587.4|12583|12582|12591|12590|12582.6|12581.6|172
1654181720000|2022-06-02 14:55:20|12583.2|12582.2|12586|12585|12586.6|12585.6|12582|12581|94
1654181730000|2022-06-02 14:55:30|12586.1|12585.1|12587.4|12586.4|12588.6|12587.6|12584.6|12583.6|121
1654181740000|2022-06-02 14:55:40|12587.5|12586.5|12592.6|12591.6|12593.4|12592.4|12585.9|12584.9|129
1654181750000|2022-06-02 14:55:50|12592.1|12591.1|12594.9|12593.9|12597.5|12596.5|12592.1|12591.1|222
1654181760000|2022-06-02 14:56:00|12595.4|12594.4|12601.9|12600.9|12603.1|12602.1|12595.4|12594.4|349
1654181770000|2022-06-02 14:56:10|12602.4|12601.4|12595.6|12594.6|12603.1|12602.1|12595.1|12594.1|210
1654181780000|2022-06-02 14:56:20|12595.1|12594.1|12588.6|12587.6|12595.4|12594.4|12588|12587|166
1654181790000|2022-06-02 14:56:30|12589.1|12588.1|12593.1|12592.1|12595.2|12594.2|12588.2|12587.2|126
1654181800000|2022-06-02 14:56:40|12593.4|12592.4|12589.6|12588.6|12597.9|12596.9|12589.1|12588.1|94
1654181810000|2022-06-02 14:56:50|12589.2|12588.2|12589.6|12588.6|12591.1|12590.1|12588.1|12587.1|148
1654181820000|2022-06-02 14:57:00|12589.5|12588.5|12582|12581|12589.5|12588.5|12577.4|12576.4|390
1654181830000|2022-06-02 14:57:10|12581.9|12580.9|12578.9|12577.9|12582|12581|12577.1|12576.1|148
1654181840000|2022-06-02 14:57:20|12579|12578|12578|12577|12582.6|12581.6|12577.9|12576.9|108
1654181850000|2022-06-02 14:57:30|12577.7|12576.7|12582.1|12581.1|12582.1|12581.1|12576.1|12575.1|113
1654181860000|2022-06-02 14:57:40|12582|12581|12579.5|12578.5|12583.1|12582.1|12578.7|12577.7|90
1654181870000|2022-06-02 14:57:50|12580.7|12579.7|12584.6|12583.6|12584.6|12583.6|12580.6|12579.6|171
1654181880000|2022-06-02 14:58:00|12584.1|12583.1|12582.1|12581.1|12588.1|12587.1|12581.2|12580.2|173
1654181890000|2022-06-02 14:58:10|12583.4|12582.4|12582.5|12581.5|12583.4|12582.4|12580.1|12579.1|102
1654181900000|2022-06-02 14:58:20|12582.6|12581.6|12587|12586|12588.7|12587.7|12582.5|12581.5|189
1654181910000|2022-06-02 14:58:30|12586.6|12585.6|12592.9|12591.9|12593|12592|12586.6|12585.6|130
1654181920000|2022-06-02 14:58:40|12592.6|12591.6|12597.7|12596.7|12598.4|12597.4|12592.6|12591.6|205
1654181930000|2022-06-02 14:58:50|12597.6|12596.6|12598.9|12597.9|12601.1|12600.1|12594.2|12593.2|259
1654181940000|2022-06-02 14:59:00|12599.9|12598.9|12593.6|12592.6|12602.5|12601.5|12593.2|12592.2|205
1654181950000|2022-06-02 14:59:10|12594.1|12593.1|12598.4|12597.4|12598.7|12597.7|12590.5|12589.5|126
1654181960000|2022-06-02 14:59:20|12598.1|12597.1|12600|12599|12603.1|12602.1|12598|12597|214
1654181970000|2022-06-02 14:59:30|12599.4|12598.4|12599.6|12598.6|12602.1|12601.1|12597.2|12596.2|168
1654181980000|2022-06-02 14:59:40|12599.7|12598.7|12602.6|12601.6|12604.7|12603.7|12598.5|12597.5|195
1654181990000|2022-06-02 14:59:50|12602.5|12601.5|12599.6|12598.6|12603.9|12602.9|12598.4|12597.4|117
1654182000000|2022-06-02 15:00:00|12599.1|12598.1|12594.4|12593.4|12601.6|12600.6|12589.5|12588.5|356
1654182010000|2022-06-02 15:00:10|12595.4|12594.4|12598.4|12597.4|12602.6|12601.6|12595.4|12594.4|207
1654182020000|2022-06-02 15:00:20|12597.9|12596.9|12598.1|12597.1|12599.1|12598.1|12594.6|12593.6|124
1654182030000|2022-06-02 15:00:30|12598.2|12597.2|12605.6|12604.6|12608.7|12607.7|12598.1|12597.1|336
1654182040000|2022-06-02 15:00:40|12605.9|12604.9|12610.4|12609.4|12612.6|12611.6|12605.9|12604.9|319
1654182050000|2022-06-02 15:00:50|12610.5|12609.5|12612.9|12611.9|12613.4|12612.4|12608.2|12607.2|336
1654182060000|2022-06-02 15:01:00|12613.1|12612.1|12613.1|12612.1|12614.4|12613.4|12609.6|12608.6|232
1654182070000|2022-06-02 15:01:10|12613.2|12612.2|12614.9|12613.9|12615.5|12614.5|12611.9|12610.9|277
1654182080000|2022-06-02 15:01:20|12614.6|12613.6|12616.4|12615.4|12617.5|12616.5|12612.6|12611.6|222
1654182090000|2022-06-02 15:01:30|12616.5|12615.5|12619.2|12618.2|12622|12621|12615.6|12614.6|330
1654182100000|2022-06-02 15:01:40|12619.1|12618.1|12616.6|12615.6|12619.4|12618.4|12615.2|12614.2|190
1654182110000|2022-06-02 15:01:50|12616.9|12615.9|12619.4|12618.4|12619.9|12618.9|12615.5|12614.5|253
1654182120000|2022-06-02 15:02:00|12619.9|12618.9|12627.6|12626.6|12627.7|12626.7|12617.9|12616.9|471
1654182130000|2022-06-02 15:02:10|12627.4|12626.4|12629.7|12628.7|12629.7|12628.7|12626.5|12625.5|401
1654182140000|2022-06-02 15:02:20|12629.2|12628.2|12628.7|12627.7|12634.4|12633.4|12627.5|12626.5|413
1654182150000|2022-06-02 15:02:30|12629.9|12628.9|12634.4|12633.4|12636.1|12635.1|12627.7|12626.7|302
1654182160000|2022-06-02 15:02:40|12634.2|12633.2|12637.9|12636.9|12639.2|12638.2|12634.2|12633.2|453
1654182170000|2022-06-02 15:02:50|12638|12637|12636.2|12635.2|12639.6|12638.6|12635.9|12634.9|346
1654182180000|2022-06-02 15:03:00|12636.5|12635.5|12637.1|12636.1|12640.9|12639.9|12636.5|12635.5|424
1654182190000|2022-06-02 15:03:10|12637.2|12636.2|12641.5|12640.5|12643.5|12642.5|12637.2|12636.2|294
1654182200000|2022-06-02 15:03:20|12641.9|12640.9|12642.7|12641.7|12644.4|12643.4|12639.5|12638.5|412
1654182210000|2022-06-02 15:03:30|12643|12642|12642.4|12641.4|12644.9|12643.9|12639.9|12638.9|428
1654182220000|2022-06-02 15:03:40|12642.2|12641.2|12639.5|12638.5|12644.1|12643.1|12639.2|12638.2|258
1654182230000|2022-06-02 15:03:50|12639.2|12638.2|12640.7|12639.7|12641.2|12640.2|12638.9|12637.9|148
1654182240000|2022-06-02 15:04:00|12640.6|12639.6|12640|12639|12641.7|12640.7|12636.7|12635.7|292
1654182250000|2022-06-02 15:04:10|12640.1|12639.1|12637.1|12636.1|12640.7|12639.7|12636.9|12635.9|138
1654182260000|2022-06-02 15:04:20|12636.9|12635.9|12637.9|12636.9|12638.7|12637.7|12634.1|12633.1|342
1654182270000|2022-06-02 15:04:30|12637.7|12636.7|12636.9|12635.9|12638.2|12637.2|12636|12635|107
1654182280000|2022-06-02 15:04:40|12636.4|12635.4|12640.1|12639.1|12640.5|12639.5|12635.4|12634.4|201
1654182290000|2022-06-02 15:04:50|12640|12639|12634.7|12633.7|12642.2|12641.2|12633.4|12632.4|219
1654182300000|2022-06-02 15:05:00|12635.9|12634.9|12636.6|12635.6|12636.9|12635.9|12633.2|12632.2|180
1654182310000|2022-06-02 15:05:10|12636.5|12635.5|12639.6|12638.6|12639.7|12638.7|12636|12635|124
1654182320000|2022-06-02 15:05:20|12639.4|12638.4|12634.2|12633.2|12639.9|12638.9|12633.2|12632.2|136
1654182330000|2022-06-02 15:05:30|12634.4|12633.4|12632.9|12631.9|12637.1|12636.1|12631.7|12630.7|126
1654182340000|2022-06-02 15:05:40|12633.1|12632.1|12631.5|12630.5|12633.4|12632.4|12629.6|12628.6|183
1654182350000|2022-06-02 15:05:50|12631.4|12630.4|12627.4|12626.4|12631.6|12630.6|12626.5|12625.5|278
1654182360000|2022-06-02 15:06:00|12627.2|12626.2|12631.1|12630.1|12633.9|12632.9|12626.2|12625.2|249
1654182370000|2022-06-02 15:06:10|12631.5|12630.5|12633.4|12632.4|12634.6|12633.6|12630.5|12629.5|139
1654182380000|2022-06-02 15:06:20|12633.6|12632.6|12630.2|12629.2|12634.5|12633.5|12630.2|12629.2|83
1654182390000|2022-06-02 15:06:30|12630.1|12629.1|12633.4|12632.4|12633.4|12632.4|12630.1|12629.1|121
1654182400000|2022-06-02 15:06:40|12633.5|12632.5|12630.5|12629.5|12633.7|12632.7|12628|12627|154
1654182410000|2022-06-02 15:06:50|12630.1|12629.1|12633.9|12632.9|12635.1|12634.1|12627.1|12626.1|194
1654182420000|2022-06-02 15:07:00|12633.7|12632.7|12633|12632|12634|12633|12630.6|12629.6|126
1654182430000|2022-06-02 15:07:10|12633.1|12632.1|12631|12630|12633.4|12632.4|12630.2|12629.2|134
1654182440000|2022-06-02 15:07:20|12630.9|12629.9|12632.2|12631.2|12632.2|12631.2|12629.2|12628.2|150
1654182450000|2022-06-02 15:07:30|12632.4|12631.4|12632.4|12631.4|12633.4|12632.4|12629.7|12628.7|96
1654182460000|2022-06-02 15:07:40|12632.6|12631.6|12631.7|12630.7|12632.9|12631.9|12630|12629|76
1654182470000|2022-06-02 15:07:50|12631.6|12630.6|12634.2|12633.2|12634.4|12633.4|12627.5|12626.5|160
1654182480000|2022-06-02 15:08:00|12633.9|12632.9|12634.4|12633.4|12636.2|12635.2|12631.6|12630.6|198
1654182490000|2022-06-02 15:08:10|12634.2|12633.2|12631.9|12630.9|12634.5|12633.5|12631.2|12630.2|98
1654182500000|2022-06-02 15:08:20|12631.7|12630.7|12633.2|12632.2|12633.4|12632.4|12631|12630|100
1654182510000|2022-06-02 15:08:30|12633.4|12632.4|12639.1|12638.1|12640.6|12639.6|12633.4|12632.4|245
1654182520000|2022-06-02 15:08:40|12638.9|12637.9|12642.9|12641.9|12644.1|12643.1|12638.2|12637.2|217
1654182530000|2022-06-02 15:08:50|12642.6|12641.6|12644|12643|12645|12644|12641.9|12640.9|220
1654182540000|2022-06-02 15:09:00|12644.4|12643.4|12641.1|12640.1|12644.4|12643.4|12639.7|12638.7|356
1654182550000|2022-06-02 15:09:10|12641.2|12640.2|12642.7|12641.7|12643.4|12642.4|12638.9|12637.9|134
1654182560000|2022-06-02 15:09:20|12642.6|12641.6|12644.9|12643.9|12645.2|12644.2|12641.2|12640.2|179
1654182570000|2022-06-02 15:09:30|12645.1|12644.1|12644.6|12643.6|12649.2|12648.2|12644|12643|452
1654182580000|2022-06-02 15:09:40|12644.5|12643.5|12642|12641|12646.1|12645.1|12639.7|12638.7|235
1654182590000|2022-06-02 15:09:50|12641.6|12640.6|12644.9|12643.9|12646|12645|12640.2|12639.2|102
1654182600000|2022-06-02 15:10:00|12645.1|12644.1|12646.6|12645.6|12649.1|12648.1|12643.9|12642.9|219
1654182610000|2022-06-02 15:10:10|12646.7|12645.7|12656.4|12655.4|12656.7|12655.7|12644.5|12643.5|547
1654182620000|2022-06-02 15:10:20|12657.1|12656.1|12654.9|12653.9|12657.7|12656.7|12652.9|12651.9|470
1654182630000|2022-06-02 15:10:30|12654.7|12653.7|12658.5|12657.5|12659|12658|12654.4|12653.4|284
1654182640000|2022-06-02 15:10:40|12658.4|12657.4|12662.9|12661.9|12667.2|12666.2|12657.7|12656.7|1381
1654182650000|2022-06-02 15:10:50|12663.2|12662.2|12665.4|12664.4|12666.5|12665.5|12661.1|12660.1|362
1654182660000|2022-06-02 15:11:00|12665.7|12664.7|12668.7|12667.7|12669.5|12668.5|12664.6|12663.6|332
1654182670000|2022-06-02 15:11:10|12668.5|12667.5|12666.5|12665.5|12671.1|12670.1|12665.9|12664.9|332
1654182680000|2022-06-02 15:11:20|12666.2|12665.2|12668.7|12667.7|12668.7|12667.7|12664.5|12663.5|316
1654182690000|2022-06-02 15:11:30|12668.9|12667.9|12669.9|12668.9|12670|12669|12665.9|12664.9|190
1654182700000|2022-06-02 15:11:40|12670.2|12669.2|12673.6|12672.6|12673.7|12672.7|12668.7|12667.7|305
1654182710000|2022-06-02 15:11:50|12673.7|12672.7|12673.1|12672.1|12675.7|12674.7|12672.7|12671.7|218
1654182720000|2022-06-02 15:12:00|12673|12672|12675.6|12674.6|12677.2|12676.2|12672.2|12671.2|268
1654182730000|2022-06-02 15:12:10|12675.4|12674.4|12675.6|12674.6|12678.4|12677.4|12672.9|12671.9|332
1654182740000|2022-06-02 15:12:20|12675.5|12674.5|12675.9|12674.9|12677.7|12676.7|12674.4|12673.4|190
1654182750000|2022-06-02 15:12:30|12676.1|12675.1|12679.6|12678.6|12680.6|12679.6|12675.4|12674.4|341
1654182760000|2022-06-02 15:12:40|12679.7|12678.7|12679.7|12678.7|12680.6|12679.6|12679|12678|148
1654182770000|2022-06-02 15:12:50|12679.6|12678.6|12679.6|12678.6|12681.6|12680.6|12678.5|12677.5|197
1654182780000|2022-06-02 15:13:00|12679.5|12678.5|12682.6|12681.6|12682.6|12681.6|12678.9|12677.9|178
1654182790000|2022-06-02 15:13:10|12682.7|12681.7|12684.1|12683.1|12686|12685|12681.5|12680.5|347
1654182800000|2022-06-02 15:13:20|12684.2|12683.2|12681.5|12680.5|12685.2|12684.2|12681.5|12680.5|174
1654182810000|2022-06-02 15:13:30|12681.6|12680.6|12675.9|12674.9|12682.2|12681.2|12673.2|12672.2|635
1654182820000|2022-06-02 15:13:40|12676|12675|12675.2|12674.2|12676.5|12675.5|12674|12673|222
1654182830000|2022-06-02 15:13:50|12675|12674|12676.5|12675.5|12676.5|12675.5|12672.7|12671.7|136
1654182840000|2022-06-02 15:14:00|12676.4|12675.4|12675|12674|12676.4|12675.4|12673.1|12672.1|206
1654182850000|2022-06-02 15:14:10|12674.7|12673.7|12678.6|12677.6|12679.2|12678.2|12674.2|12673.2|208
1654182860000|2022-06-02 15:14:20|12679.4|12678.4|12681.1|12680.1|12682|12681|12679.1|12678.1|244
1654182870000|2022-06-02 15:14:30|12681.2|12680.2|12682.2|12681.2|12685.6|12684.6|12681.2|12680.2|255
1654182880000|2022-06-02 15:14:40|12682.1|12681.1|12682.9|12681.9|12683.2|12682.2|12680.7|12679.7|128
1654182890000|2022-06-02 15:14:50|12682.7|12681.7|12682|12681|12683.9|12682.9|12680.5|12679.5|117
1654182900000|2022-06-02 15:15:00|12682.4|12681.4|12681.7|12680.7|12685.2|12684.2|12680.7|12679.7|174
1654182910000|2022-06-02 15:15:10|12681.6|12680.6|12683.4|12682.4|12683.7|12682.7|12680.7|12679.7|180
1654182920000|2022-06-02 15:15:20|12683.1|12682.1|12681.2|12680.2|12684.2|12683.2|12680.4|12679.4|157
1654182930000|2022-06-02 15:15:30|12681|12680|12682.7|12681.7|12683.2|12682.2|12680.2|12679.2|121
1654182940000|2022-06-02 15:15:40|12682.6|12681.6|12681.6|12680.6|12684|12683|12680.4|12679.4|157
1654182950000|2022-06-02 15:15:50|12681.5|12680.5|12682|12681|12683.2|12682.2|12679.2|12678.2|127
1654182960000|2022-06-02 15:16:00|12682.1|12681.1|12682.7|12681.7|12685|12684|12681.2|12680.2|173
1654182970000|2022-06-02 15:16:10|12682.2|12681.2|12685.1|12684.1|12685.2|12684.2|12681.5|12680.5|97
1654182980000|2022-06-02 15:16:20|12684.6|12683.6|12685.4|12684.4|12689.6|12688.6|12683.7|12682.7|459
1654182990000|2022-06-02 15:16:30|12685.7|12684.7|12684.5|12683.5|12686.5|12685.5|12684.2|12683.2|139
1654183000000|2022-06-02 15:16:40|12683.9|12682.9|12682.2|12681.2|12684.5|12683.5|12681.5|12680.5|294
1654183010000|2022-06-02 15:16:50|12681.5|12680.5|12682|12681|12682.5|12681.5|12679.7|12678.7|238
1654183020000|2022-06-02 15:17:00|12681.1|12680.1|12672.1|12671.1|12683.2|12682.2|12672.1|12671.1|382
1654183030000|2022-06-02 15:17:10|12671.7|12670.7|12672|12671|12676.5|12675.5|12670.5|12669.5|314
1654183040000|2022-06-02 15:17:20|12671.2|12670.2|12666.7|12665.7|12671.9|12670.9|12665.9|12664.9|357
1654183050000|2022-06-02 15:17:30|12666.9|12665.9|12666.5|12665.5|12669.4|12668.4|12666.1|12665.1|213
1654183060000|2022-06-02 15:17:40|12666.6|12665.6|12666.1|12665.1|12667.5|12666.5|12664.6|12663.6|203
1654183070000|2022-06-02 15:17:50|12666|12665|12665.9|12664.9|12667.9|12666.9|12664.9|12663.9|153
1654183080000|2022-06-02 15:18:00|12666|12665|12665.1|12664.1|12667.2|12666.2|12662.2|12661.2|300
1654183090000|2022-06-02 15:18:10|12665|12664|12664.6|12663.6|12665.2|12664.2|12661.7|12660.7|196
1654183100000|2022-06-02 15:18:20|12664.7|12663.7|12670.6|12669.6|12670.7|12669.7|12663.4|12662.4|292
1654183110000|2022-06-02 15:18:30|12670.7|12669.7|12670.6|12669.6|12671.7|12670.7|12667.6|12666.6|141
1654183120000|2022-06-02 15:18:40|12670.5|12669.5|12672.7|12671.7|12673.9|12672.9|12669.5|12668.5|233
1654183130000|2022-06-02 15:18:50|12672.9|12671.9|12673.2|12672.2|12674|12673|12671|12670|96
1654183140000|2022-06-02 15:19:00|12673.1|12672.1|12672.9|12671.9|12674|12673|12670.1|12669.1|118
1654183150000|2022-06-02 15:19:10|12672.4|12671.4|12674.6|12673.6|12675.2|12674.2|12671.9|12670.9|111
1654183160000|2022-06-02 15:19:20|12674.9|12673.9|12672.9|12671.9|12676.7|12675.7|12672.9|12671.9|97
1654183170000|2022-06-02 15:19:30|12672.6|12671.6|12670.5|12669.5|12673|12672|12669.4|12668.4|145
1654183180000|2022-06-02 15:19:40|12670.4|12669.4|12670.2|12669.2|12671.6|12670.6|12668.5|12667.5|56
1654183190000|2022-06-02 15:19:50|12670.4|12669.4|12669.5|12668.5|12670.4|12669.4|12666.1|12665.1|105
1654183200000|2022-06-02 15:20:00|12669.9|12668.9|12670.5|12669.5|12670.7|12669.7|12667.9|12666.9|175
1654183210000|2022-06-02 15:20:10|12668.6|12667.6|12663|12662|12669.9|12668.9|12662.6|12661.6|220
1654183220000|2022-06-02 15:20:20|12662.7|12661.7|12659.5|12658.5|12664|12663|12658.2|12657.2|310
1654183230000|2022-06-02 15:20:30|12659.9|12658.9|12663.2|12662.2|12663.7|12662.7|12658.7|12657.7|179
1654183240000|2022-06-02 15:20:40|12663.1|12662.1|12668.2|12667.2|12670|12669|12662.6|12661.6|221
1654183250000|2022-06-02 15:20:50|12668.4|12667.4|12668|12667|12669.9|12668.9|12665.7|12664.7|132
1654183260000|2022-06-02 15:21:00|12668.1|12667.1|12668.9|12667.9|12669.7|12668.7|12665.7|12664.7|93
1654183270000|2022-06-02 15:21:10|12668.7|12667.7|12666.1|12665.1|12669.4|12668.4|12664.4|12663.4|123
1654183280000|2022-06-02 15:21:20|12665.2|12664.2|12665.7|12664.7|12666|12665|12664.2|12663.2|109
1654183290000|2022-06-02 15:21:30|12666.2|12665.2|12669.7|12668.7|12669.7|12668.7|12665.6|12664.6|204
1654183300000|2022-06-02 15:21:40|12669.9|12668.9|12668.5|12667.5|12671.6|12670.6|12668.1|12667.1|173
1654183310000|2022-06-02 15:21:50|12667.5|12666.5|12666.1|12665.1|12667.9|12666.9|12664.7|12663.7|81
1654183320000|2022-06-02 15:22:00|12665.9|12664.9|12663.2|12662.2|12666.1|12665.1|12660.4|12659.4|156
1654183330000|2022-06-02 15:22:10|12663.7|12662.7|12669.1|12668.1|12670|12669|12663.6|12662.6|198
1654183340000|2022-06-02 15:22:20|12669.2|12668.2|12671.6|12670.6|12672.2|12671.2|12668.9|12667.9|81
1654183350000|2022-06-02 15:22:30|12671.4|12670.4|12673.9|12672.9|12674.2|12673.2|12670.2|12669.2|102
1654183360000|2022-06-02 15:22:40|12673.7|12672.7|12676.1|12675.1|12677.7|12676.7|12673.5|12672.5|186
1654183370000|2022-06-02 15:22:50|12676|12675|12676.1|12675.1|12676.9|12675.9|12673.1|12672.1|126
1654183380000|2022-06-02 15:23:00|12675.9|12674.9|12672.4|12671.4|12676.4|12675.4|12670.1|12669.1|135
1654183390000|2022-06-02 15:23:10|12672.1|12671.1|12673.7|12672.7|12673.9|12672.9|12671.9|12670.9|45
1654183400000|2022-06-02 15:23:20|12674|12673|12670.6|12669.6|12674.2|12673.2|12670.2|12669.2|67
1654183410000|2022-06-02 15:23:30|12670.7|12669.7|12669.1|12668.1|12670.9|12669.9|12668.6|12667.6|86
1654183420000|2022-06-02 15:23:40|12669|12668|12672.5|12671.5|12673.1|12672.1|12668.2|12667.2|167
1654183430000|2022-06-02 15:23:50|12672.1|12671.1|12673|12672|12675.7|12674.7|12670.7|12669.7|101
1654183440000|2022-06-02 15:24:00|12673.4|12672.4|12671.9|12670.9|12673.5|12672.5|12670.1|12669.1|110
1654183450000|2022-06-02 15:24:10|12671.6|12670.6|12671.6|12670.6|12672.7|12671.7|12670.2|12669.2|63
1654183460000|2022-06-02 15:24:20|12671.9|12670.9|12673.9|12672.9|12674.4|12673.4|12670.6|12669.6|66
1654183470000|2022-06-02 15:24:30|12674.1|12673.1|12674.5|12673.5|12674.5|12673.5|12672|12671|62
1654183480000|2022-06-02 15:24:40|12674.4|12673.4|12672.1|12671.1|12674.5|12673.5|12671|12670|119
1654183490000|2022-06-02 15:24:50|12672.2|12671.2|12674.4|12673.4|12674.5|12673.5|12670.6|12669.6|75
1654183500000|2022-06-02 15:25:00|12674.5|12673.5|12671.6|12670.6|12675|12674|12670.5|12669.5|115
1654183510000|2022-06-02 15:25:10|12671.7|12670.7|12669.5|12668.5|12674.5|12673.5|12669.1|12668.1|180
1654183520000|2022-06-02 15:25:20|12669.4|12668.4|12667|12666|12671.1|12670.1|12666.7|12665.7|300
1654183530000|2022-06-02 15:25:30|12666.6|12665.6|12668.9|12667.9|12671.1|12670.1|12666.5|12665.5|115
1654183540000|2022-06-02 15:25:40|12668.7|12667.7|12674.1|12673.1|12674.4|12673.4|12668.7|12667.7|138
1654183550000|2022-06-02 15:25:50|12674.2|12673.2|12674.2|12673.2|12674.6|12673.6|12671.9|12670.9|169
1654183560000|2022-06-02 15:26:00|12674.4|12673.4|12674|12673|12675.6|12674.6|12671.5|12670.5|128
1654183570000|2022-06-02 15:26:10|12673.9|12672.9|12673.6|12672.6|12675.1|12674.1|12673.4|12672.4|122
1654183580000|2022-06-02 15:26:20|12673.9|12672.9|12671.7|12670.7|12675.1|12674.1|12671.6|12670.6|78
1654183590000|2022-06-02 15:26:30|12671.9|12670.9|12677.1|12676.1|12677.2|12676.2|12671.9|12670.9|129
1654183600000|2022-06-02 15:26:40|12677.2|12676.2|12682|12681|12682.2|12681.2|12677.2|12676.2|261
1654183610000|2022-06-02 15:26:50|12681.9|12680.9|12683.2|12682.2|12683.7|12682.7|12680.6|12679.6|175
1654183620000|2022-06-02 15:27:00|12683.7|12682.7|12674.9|12673.9|12684.7|12683.7|12672.1|12671.1|530
1654183630000|2022-06-02 15:27:10|12675.1|12674.1|12663.5|12662.5|12676.1|12675.1|12662.6|12661.6|671
1654183640000|2022-06-02 15:27:20|12664.5|12663.5|12659.2|12658.2|12666.5|12665.5|12659.2|12658.2|406
1654183650000|2022-06-02 15:27:30|12659.1|12658.1|12666.4|12665.4|12668|12667|12658.6|12657.6|202
1654183660000|2022-06-02 15:27:40|12667.6|12666.6|12669.7|12668.7|12673|12672|12667.2|12666.2|311
1654183670000|2022-06-02 15:27:50|12670|12669|12670.4|12669.4|12672.7|12671.7|12668.5|12667.5|177
1654183680000|2022-06-02 15:28:00|12670.2|12669.2|12669.4|12668.4|12670.2|12669.2|12664.9|12663.9|134
1654183690000|2022-06-02 15:28:10|12669.1|12668.1|12664.1|12663.1|12671.1|12670.1|12659.6|12658.6|481
1654183700000|2022-06-02 15:28:20|12664|12663|12663.9|12662.9|12666.7|12665.7|12662.2|12661.2|324
1654183710000|2022-06-02 15:28:30|12664.1|12663.1|12663.1|12662.1|12664.1|12663.1|12661|12660|97
1654183720000|2022-06-02 15:28:40|12663|12662|12662.6|12661.6|12664.1|12663.1|12661.2|12660.2|61
1654183730000|2022-06-02 15:28:50|12662.4|12661.4|12663.4|12662.4|12664.4|12663.4|12662.1|12661.1|66
1654183740000|2022-06-02 15:29:00|12663.6|12662.6|12660.2|12659.2|12663.9|12662.9|12655.4|12654.4|353
1654183750000|2022-06-02 15:29:10|12660.4|12659.4|12661.7|12660.7|12662.2|12661.2|12658.6|12657.6|105
1654183760000|2022-06-02 15:29:20|12661.1|12660.1|12663.4|12662.4|12663.6|12662.6|12660.6|12659.6|105
1654183770000|2022-06-02 15:29:30|12663.6|12662.6|12669.9|12668.9|12670.2|12669.2|12663.5|12662.5|181
1654183780000|2022-06-02 15:29:40|12670.1|12669.1|12671.6|12670.6|12672.6|12671.6|12667.9|12666.9|235
1654183790000|2022-06-02 15:29:50|12671.9|12670.9|12673.9|12672.9|12674.6|12673.6|12671.2|12670.2|191
1654183800000|2022-06-02 15:30:00|12674.1|12673.1|12671.1|12670.1|12678.4|12677.4|12671.1|12670.1|342
1654183810000|2022-06-02 15:30:10|12671.4|12670.4|12668.7|12667.7|12672.9|12671.9|12667.7|12666.7|135
1654183820000|2022-06-02 15:30:20|12668.6|12667.6|12666.1|12665.1|12669|12668|12665.4|12664.4|126
1654183830000|2022-06-02 15:30:30|12666.2|12665.2|12663.9|12662.9|12667.9|12666.9|12663.6|12662.6|92
1654183840000|2022-06-02 15:30:40|12663.6|12662.6|12661.1|12660.1|12665.9|12664.9|12661|12660|117
1654183850000|2022-06-02 15:30:50|12661.4|12660.4|12663.6|12662.6|12663.6|12662.6|12657.7|12656.7|202
1654183860000|2022-06-02 15:31:00|12663.9|12662.9|12661.4|12660.4|12665.5|12664.5|12660.7|12659.7|133
1654183870000|2022-06-02 15:31:10|12661.2|12660.2|12660.1|12659.1|12662.5|12661.5|12658.4|12657.4|120
1654183880000|2022-06-02 15:31:20|12660.6|12659.6|12655.9|12654.9|12660.6|12659.6|12655.1|12654.1|201
1654183890000|2022-06-02 15:31:30|12655.6|12654.6|12652.2|12651.2|12656.6|12655.6|12650.9|12649.9|394
1654183900000|2022-06-02 15:31:40|12652.5|12651.5|12652.4|12651.4|12653.6|12652.6|12645.4|12644.4|596
1654183910000|2022-06-02 15:31:50|12652.5|12651.5|12663.5|12662.5|12665.4|12664.4|12652.1|12651.1|587
1654183920000|2022-06-02 15:32:00|12663.2|12662.2|12658|12657|12664.4|12663.4|12658|12657|177
1654183930000|2022-06-02 15:32:10|12657.6|12656.6|12654.1|12653.1|12657.7|12656.7|12651.5|12650.5|134
1654183940000|2022-06-02 15:32:20|12654.2|12653.2|12655.4|12654.4|12658.7|12657.7|12654.2|12653.2|147
1654183950000|2022-06-02 15:32:30|12655.2|12654.2|12659.6|12658.6|12659.7|12658.7|12654.9|12653.9|76
1654183960000|2022-06-02 15:32:40|12659.1|12658.1|12658.6|12657.6|12662.1|12661.1|12657.6|12656.6|163
1654183970000|2022-06-02 15:32:50|12658.9|12657.9|12662.6|12661.6|12663|12662|12657.9|12656.9|88
1654183980000|2022-06-02 15:33:00|12662.1|12661.1|12664.6|12663.6|12665.4|12664.4|12661.4|12660.4|135
1654183990000|2022-06-02 15:33:10|12664.4|12663.4|12666.4|12665.4|12668|12667|12664.1|12663.1|158
1654184000000|2022-06-02 15:33:20|12666.1|12665.1|12664.9|12663.9|12668.2|12667.2|12664.7|12663.7|102
1654184010000|2022-06-02 15:33:30|12664.7|12663.7|12660.1|12659.1|12665.1|12664.1|12659.1|12658.1|126
1654184020000|2022-06-02 15:33:40|12660.4|12659.4|12664.6|12663.6|12664.6|12663.6|12658.6|12657.6|81
1654184030000|2022-06-02 15:33:50|12664.9|12663.9|12664.6|12663.6|12666.7|12665.7|12663.1|12662.1|105
1654184040000|2022-06-02 15:34:00|12664.5|12663.5|12665.9|12664.9|12668.2|12667.2|12664.5|12663.5|72
1654184050000|2022-06-02 15:34:10|12666|12665|12667.1|12666.1|12667.2|12666.2|12664.1|12663.1|65
1654184060000|2022-06-02 15:34:20|12667.6|12666.6|12669.5|12668.5|12670|12669|12665.2|12664.2|194
1654184070000|2022-06-02 15:34:30|12669.4|12668.4|12672.6|12671.6|12672.6|12671.6|12669|12668|145
1654184080000|2022-06-02 15:34:40|12672.9|12671.9|12671.2|12670.2|12673.1|12672.1|12667.4|12666.4|134
1654184090000|2022-06-02 15:34:50|12669.7|12668.7|12668.5|12667.5|12669.9|12668.9|12666|12665|111
1654184100000|2022-06-02 15:35:00|12667.4|12666.4|12659.9|12658.9|12667.9|12666.9|12657.7|12656.7|319
1654184110000|2022-06-02 15:35:10|12659.7|12658.7|12660.2|12659.2|12663.5|12662.5|12659.1|12658.1|126
1654184120000|2022-06-02 15:35:20|12661.1|12660.1|12658.4|12657.4|12661.9|12660.9|12655.2|12654.2|139
1654184130000|2022-06-02 15:35:30|12658.7|12657.7|12654.4|12653.4|12661.2|12660.2|12653.7|12652.7|164
1654184140000|2022-06-02 15:35:40|12654.2|12653.2|12652.6|12651.6|12654.4|12653.4|12650.2|12649.2|131
1654184150000|2022-06-02 15:35:50|12652.4|12651.4|12649.4|12648.4|12652.4|12651.4|12648.2|12647.2|169
1654184160000|2022-06-02 15:36:00|12649.5|12648.5|12643.4|12642.4|12650.9|12649.9|12643.2|12642.2|284
1654184170000|2022-06-02 15:36:10|12643.5|12642.5|12648.4|12647.4|12651.1|12650.1|12643.5|12642.5|424
1654184180000|2022-06-02 15:36:20|12647.9|12646.9|12653|12652|12653.9|12652.9|12647.4|12646.4|201
1654184190000|2022-06-02 15:36:30|12652.6|12651.6|12656.2|12655.2|12657.9|12656.9|12652.4|12651.4|175
1654184200000|2022-06-02 15:36:40|12656.5|12655.5|12651.6|12650.6|12658|12657|12650.7|12649.7|208
1654184210000|2022-06-02 15:36:50|12651.5|12650.5|12652.2|12651.2|12654.2|12653.2|12648.6|12647.6|136
1654184220000|2022-06-02 15:37:00|12652.4|12651.4|12652.5|12651.5|12653.5|12652.5|12647.5|12646.5|83
1654184230000|2022-06-02 15:37:10|12652.7|12651.7|12654.1|12653.1|12655.1|12654.1|12652.1|12651.1|107
1654184240000|2022-06-02 15:37:20|12654.2|12653.2|12658.6|12657.6|12660.2|12659.2|12652.9|12651.9|193
1654184250000|2022-06-02 15:37:30|12659.4|12658.4|12654.7|12653.7|12659.6|12658.6|12654.4|12653.4|101
1654184260000|2022-06-02 15:37:40|12654.9|12653.9|12655.6|12654.6|12657.2|12656.2|12653.7|12652.7|51
1654184270000|2022-06-02 15:37:50|12655.7|12654.7|12656.6|12655.6|12658.4|12657.4|12654.1|12653.1|57
1654184280000|2022-06-02 15:38:00|12656.1|12655.1|12654.2|12653.2|12659.1|12658.1|12653.5|12652.5|126
1654184290000|2022-06-02 15:38:10|12654.4|12653.4|12653.2|12652.2|12654.4|12653.4|12650.2|12649.2|83
1654184300000|2022-06-02 15:38:20|12653.4|12652.4|12653.9|12652.9|12654.5|12653.5|12650.9|12649.9|58
1654184310000|2022-06-02 15:38:30|12653.7|12652.7|12659.5|12658.5|12659.7|12658.7|12653.6|12652.6|113
1654184320000|2022-06-02 15:38:40|12659.6|12658.6|12660.4|12659.4|12661.1|12660.1|12656.5|12655.5|120
1654184330000|2022-06-02 15:38:50|12660.5|12659.5|12661.7|12660.7|12663.1|12662.1|12659.1|12658.1|174
1654184340000|2022-06-02 15:39:00|12661.9|12660.9|12659.7|12658.7|12662.6|12661.6|12657.6|12656.6|75
1654184350000|2022-06-02 15:39:10|12659.9|12658.9|12658.9|12657.9|12661.2|12660.2|12657.1|12656.1|52
1654184360000|2022-06-02 15:39:20|12659|12658|12657.4|12656.4|12660.6|12659.6|12657|12656|51
1654184370000|2022-06-02 15:39:30|12657.5|12656.5|12655.4|12654.4|12658.4|12657.4|12654.9|12653.9|49
1654184380000|2022-06-02 15:39:40|12655.2|12654.2|12656.7|12655.7|12659.4|12658.4|12654.7|12653.7|85
1654184390000|2022-06-02 15:39:50|12656.5|12655.5|12654.4|12653.4|12658|12657|12653.6|12652.6|83
1654184400000|2022-06-02 15:40:00|12655.2|12654.2|12659.4|12658.4|12659.6|12658.6|12655.2|12654.2|101
1654184410000|2022-06-02 15:40:10|12659.5|12658.5|12661.7|12660.7|12662.2|12661.2|12658|12657|128
1654184420000|2022-06-02 15:40:20|12661.4|12660.4|12661.7|12660.7|12664.6|12663.6|12659.7|12658.7|180
1654184430000|2022-06-02 15:40:30|12661.6|12660.6|12655.1|12654.1|12663.4|12662.4|12654.2|12653.2|160
1654184440000|2022-06-02 15:40:40|12655.2|12654.2|12659.1|12658.1|12659.6|12658.6|12652.4|12651.4|127
1654184450000|2022-06-02 15:40:50|12659|12658|12666|12665|12667.5|12666.5|12658.5|12657.5|169
1654184460000|2022-06-02 15:41:00|12666.5|12665.5|12665.2|12664.2|12666.7|12665.7|12662.4|12661.4|161
1654184470000|2022-06-02 15:41:10|12666.1|12665.1|12667.9|12666.9|12671.6|12670.6|12665|12664|373
1654184480000|2022-06-02 15:41:20|12668.6|12667.6|12676.1|12675.1|12676.1|12675.1|12667.4|12666.4|312
1654184490000|2022-06-02 15:41:30|12675.2|12674.2|12676.5|12675.5|12678.4|12677.4|12671.9|12670.9|367
1654184500000|2022-06-02 15:41:40|12676.2|12675.2|12682|12681|12683|12682|12676.1|12675.1|344
1654184510000|2022-06-02 15:41:50|12682.1|12681.1|12685.9|12684.9|12686|12685|12680|12679|308
1654184520000|2022-06-02 15:42:00|12685.7|12684.7|12678.5|12677.5|12688.6|12687.6|12677.4|12676.4|543
1654184530000|2022-06-02 15:42:10|12678.6|12677.6|12681.5|12680.5|12682.5|12681.5|12678|12677|196
1654184540000|2022-06-02 15:42:20|12681.6|12680.6|12680.7|12679.7|12683.6|12682.6|12680.5|12679.5|175
1654184550000|2022-06-02 15:42:30|12680.4|12679.4|12682|12681|12682.6|12681.6|12678.1|12677.1|109
1654184560000|2022-06-02 15:42:40|12682.4|12681.4|12682|12681|12684.5|12683.5|12681|12680|215
1654184570000|2022-06-02 15:42:50|12682.6|12681.6|12691.7|12690.7|12692.5|12691.5|12682.4|12681.4|253
1654184580000|2022-06-02 15:43:00|12692.1|12691.1|12689.6|12688.6|12694.9|12693.9|12686.9|12685.9|387
1654184590000|2022-06-02 15:43:10|12689.5|12688.5|12694.6|12693.6|12694.6|12693.6|12689.4|12688.4|148
1654184600000|2022-06-02 15:43:20|12694.7|12693.7|12695.9|12694.9|12696.1|12695.1|12693.7|12692.7|198
1654184610000|2022-06-02 15:43:30|12696.4|12695.4|12698.5|12697.5|12699.4|12698.4|12694.4|12693.4|662
1654184620000|2022-06-02 15:43:40|12698.4|12697.4|12694.9|12693.9|12699.6|12698.6|12694.9|12693.9|196
1654184630000|2022-06-02 15:43:50|12695.2|12694.2|12694.4|12693.4|12698|12697|12693.5|12692.5|178
1654184640000|2022-06-02 15:44:00|12694.6|12693.6|12692.6|12691.6|12697.2|12696.2|12691.6|12690.6|247
1654184650000|2022-06-02 15:44:10|12692.7|12691.7|12694|12693|12694.1|12693.1|12691.1|12690.1|140
1654184660000|2022-06-02 15:44:20|12694.1|12693.1|12692.4|12691.4|12695.4|12694.4|12690.7|12689.7|210
1654184670000|2022-06-02 15:44:30|12692.2|12691.2|12690.6|12689.6|12693.1|12692.1|12690.2|12689.2|73
1654184680000|2022-06-02 15:44:40|12690.7|12689.7|12692.7|12691.7|12693.2|12692.2|12689.6|12688.6|182
1654184690000|2022-06-02 15:44:50|12692.2|12691.2|12690.7|12689.7|12693.2|12692.2|12689.9|12688.9|125
1654184700000|2022-06-02 15:45:00|12690.6|12689.6|12692.1|12691.1|12692.4|12691.4|12689.5|12688.5|211
1654184710000|2022-06-02 15:45:10|12692.2|12691.2|12687.1|12686.1|12693|12692|12684.9|12683.9|273
1654184720000|2022-06-02 15:45:20|12688.1|12687.1|12691.9|12690.9|12692.2|12691.2|12686.5|12685.5|118
1654184730000|2022-06-02 15:45:30|12692.2|12691.2|12699.7|12698.7|12699.7|12698.7|12691.9|12690.9|228
1654184740000|2022-06-02 15:45:40|12700.1|12699.1|12699|12698|12700.7|12699.7|12697.9|12696.9|219
1654184750000|2022-06-02 15:45:50|12699.1|12698.1|12701.6|12700.6|12703|12702|12699.1|12698.1|224
1654184760000|2022-06-02 15:46:00|12701.7|12700.7|12704.9|12703.9|12704.9|12703.9|12699.7|12698.7|242
1654184770000|2022-06-02 15:46:10|12704.7|12703.7|12700.7|12699.7|12708.2|12707.2|12700.6|12699.6|372
1654184780000|2022-06-02 15:46:20|12701|12700|12703.1|12702.1|12705|12704|12701|12700|168
1654184790000|2022-06-02 15:46:30|12703|12702|12702.2|12701.2|12705.4|12704.4|12701.9|12700.9|90
1654184800000|2022-06-02 15:46:40|12702.1|12701.1|12705.2|12704.2|12705.2|12704.2|12701.6|12700.6|62
1654184810000|2022-06-02 15:46:50|12705.1|12704.1|12707.6|12706.6|12708.2|12707.2|12704.6|12703.6|151
1654184820000|2022-06-02 15:47:00|12707.5|12706.5|12708|12707|12711.1|12710.1|12707|12706|422
1654184830000|2022-06-02 15:47:10|12708.2|12707.2|12711.1|12710.1|12711.2|12710.2|12707.9|12706.9|151
1654184840000|2022-06-02 15:47:20|12710.9|12709.9|12708.2|12707.2|12711|12710|12707.9|12706.9|122
1654184850000|2022-06-02 15:47:30|12708|12707|12705.6|12704.6|12708.4|12707.4|12704.1|12703.1|319
1654184860000|2022-06-02 15:47:40|12705.7|12704.7|12704.5|12703.5|12707.2|12706.2|12704.2|12703.2|121
1654184870000|2022-06-02 15:47:50|12704.2|12703.2|12708.4|12707.4|12709.2|12708.2|12702.5|12701.5|138
1654184880000|2022-06-02 15:48:00|12708.2|12707.2|12708.2|12707.2|12709.7|12708.7|12706.4|12705.4|169
1654184890000|2022-06-02 15:48:10|12708.1|12707.1|12709|12708|12711|12710|12707.9|12706.9|143
1654184900000|2022-06-02 15:48:20|12709.1|12708.1|12709.1|12708.1|12710|12709|12707.4|12706.4|52
1654184910000|2022-06-02 15:48:30|12709.6|12708.6|12711.6|12710.6|12712.5|12711.5|12709.6|12708.6|104
1654184920000|2022-06-02 15:48:40|12711.5|12710.5|12709.7|12708.7|12712.6|12711.6|12708.4|12707.4|106
1654184930000|2022-06-02 15:48:50|12709.9|12708.9|12712|12711|12712.5|12711.5|12709.7|12708.7|80
1654184940000|2022-06-02 15:49:00|12712.4|12711.4|12718|12717|12718.9|12717.9|12711.7|12710.7|489
1654184950000|2022-06-02 15:49:10|12717.4|12716.4|12715.6|12714.6|12718|12717|12714.6|12713.6|247
1654184960000|2022-06-02 15:49:20|12715.7|12714.7|12716.5|12715.5|12717.2|12716.2|12714.6|12713.6|90
1654184970000|2022-06-02 15:49:30|12716.2|12715.2|12717.5|12716.5|12718.7|12717.7|12716|12715|121
1654184980000|2022-06-02 15:49:40|12717.4|12716.4|12718.6|12717.6|12719.1|12718.1|12715.9|12714.9|136
1654184990000|2022-06-02 15:49:50|12718.5|12717.5|12720.5|12719.5|12721.5|12720.5|12718.4|12717.4|203
1654185000000|2022-06-02 15:50:00|12720.7|12719.7|12717.7|12716.7|12723.9|12722.9|12717.2|12716.2|478
1654185010000|2022-06-02 15:50:10|12717.9|12716.9|12715.4|12714.4|12718.7|12717.7|12715|12714|162
1654185020000|2022-06-02 15:50:20|12715.5|12714.5|12716.7|12715.7|12718.7|12717.7|12715.5|12714.5|170
1654185030000|2022-06-02 15:50:30|12716.9|12715.9|12720.6|12719.6|12721|12720|12716.7|12715.7|115
1654185040000|2022-06-02 15:50:40|12720.7|12719.7|12722.9|12721.9|12723|12722|12719.9|12718.9|134
1654185050000|2022-06-02 15:50:50|12723.2|12722.2|12722|12721|12723.9|12722.9|12720.9|12719.9|110
1654185060000|2022-06-02 15:51:00|12722.1|12721.1|12724.1|12723.1|12724.4|12723.4|12721.7|12720.7|114
1654185070000|2022-06-02 15:51:10|12724|12723|12724.4|12723.4|12725|12724|12723|12722|154
1654185080000|2022-06-02 15:51:20|12724.5|12723.5|12723.9|12722.9|12726.9|12725.9|12723.4|12722.4|208
1654185090000|2022-06-02 15:51:30|12723.7|12722.7|12724.1|12723.1|12725.6|12724.6|12722.1|12721.1|265
1654185100000|2022-06-02 15:51:40|12724|12723|12723.6|12722.6|12725.4|12724.4|12723.5|12722.5|92
1654185110000|2022-06-02 15:51:50|12723.5|12722.5|12725.6|12724.6|12726|12725|12722.5|12721.5|184
1654185120000|2022-06-02 15:52:00|12725.7|12724.7|12723.4|12722.4|12726|12725|12722.9|12721.9|108
1654185130000|2022-06-02 15:52:10|12723.2|12722.2|12722.2|12721.2|12725.9|12724.9|12720.7|12719.7|205
1654185140000|2022-06-02 15:52:20|12722.1|12721.1|12724.4|12723.4|12724.7|12723.7|12721.4|12720.4|111
1654185150000|2022-06-02 15:52:30|12724.7|12723.7|12727.2|12726.2|12728|12727|12724.7|12723.7|259
1654185160000|2022-06-02 15:52:40|12727.4|12726.4|12727.2|12726.2|12727.7|12726.7|12725.7|12724.7|257
1654185170000|2022-06-02 15:52:50|12727.6|12726.6|12728.1|12727.1|12729.2|12728.2|12726.6|12725.6|197
1654185180000|2022-06-02 15:53:00|12728.2|12727.2|12727.2|12726.2|12730|12729|12726.6|12725.6|189
1654185190000|2022-06-02 15:53:10|12727.6|12726.6|12729.2|12728.2|12730|12729|12726.7|12725.7|117
1654185200000|2022-06-02 15:53:20|12729.1|12728.1|12729.1|12728.1|12729.7|12728.7|12726.6|12725.6|163
1654185210000|2022-06-02 15:53:30|12729|12728|12727.1|12726.1|12730.2|12729.2|12726.9|12725.9|132
1654185220000|2022-06-02 15:53:40|12727.7|12726.7|12724.7|12723.7|12728.4|12727.4|12724.7|12723.7|179
1654185230000|2022-06-02 15:53:50|12724.6|12723.6|12723.5|12722.5|12726|12725|12722.9|12721.9|256
1654185240000|2022-06-02 15:54:00|12723.7|12722.7|12725.9|12724.9|12726.9|12725.9|12722.5|12721.5|258
1654185250000|2022-06-02 15:54:10|12725.7|12724.7|12724.6|12723.6|12726.2|12725.2|12723.5|12722.5|100
1654185260000|2022-06-02 15:54:20|12724.5|12723.5|12713|12712|12725.7|12724.7|12708.5|12707.5|1457
1654185270000|2022-06-02 15:54:30|12712.1|12711.1|12716.4|12715.4|12717.2|12716.2|12712|12711|458
1654185280000|2022-06-02 15:54:40|12716.2|12715.2|12712.4|12711.4|12718.7|12717.7|12711.9|12710.9|221
1654185290000|2022-06-02 15:54:50|12712|12711|12712.7|12711.7|12712.9|12711.9|12707.7|12706.7|370
1654185300000|2022-06-02 15:55:00|12712.9|12711.9|12712.7|12711.7|12714.4|12713.4|12709.2|12708.2|230
1654185310000|2022-06-02 15:55:10|12713.7|12712.7|12714.2|12713.2|12716|12715|12710|12709|265
1654185320000|2022-06-02 15:55:20|12714|12713|12709|12708|12715|12714|12708.2|12707.2|199
1654185330000|2022-06-02 15:55:30|12708.7|12707.7|12711|12710|12711.2|12710.2|12707.4|12706.4|552
1654185340000|2022-06-02 15:55:40|12710.5|12709.5|12707.6|12706.6|12711|12710|12707.5|12706.5|163
1654185350000|2022-06-02 15:55:50|12708.4|12707.4|12708.7|12707.7|12709.5|12708.5|12707|12706|193
1654185360000|2022-06-02 15:56:00|12708.9|12707.9|12704.6|12703.6|12710|12709|12704.5|12703.5|238
1654185370000|2022-06-02 15:56:10|12704.5|12703.5|12705.2|12704.2|12710.5|12709.5|12703.2|12702.2|302
1654185380000|2022-06-02 15:56:20|12705.1|12704.1|12703.6|12702.6|12705.7|12704.7|12702.7|12701.7|124
1654185390000|2022-06-02 15:56:30|12703.5|12702.5|12704.4|12703.4|12706.1|12705.1|12703.5|12702.5|113
1654185400000|2022-06-02 15:56:40|12704.6|12703.6|12702|12701|12705.7|12704.7|12701.7|12700.7|162
1654185410000|2022-06-02 15:56:50|12702.1|12701.1|12701.9|12700.9|12703.4|12702.4|12701.5|12700.5|138
1654185420000|2022-06-02 15:57:00|12701.5|12700.5|12698.7|12697.7|12702.5|12701.5|12696.4|12695.4|379
1654185430000|2022-06-02 15:57:10|12698.6|12697.6|12698|12697|12699.7|12698.7|12697.5|12696.5|130
1654185440000|2022-06-02 15:57:20|12697.9|12696.9|12694.6|12693.6|12697.9|12696.9|12693.7|12692.7|171
1654185450000|2022-06-02 15:57:30|12694.7|12693.7|12691|12690|12695.6|12694.6|12690.7|12689.7|213
1654185460000|2022-06-02 15:57:40|12691.1|12690.1|12692.2|12691.2|12692.2|12691.2|12689.5|12688.5|205
1654185470000|2022-06-02 15:57:50|12692.4|12691.4|12693.2|12692.2|12694.6|12693.6|12692.4|12691.4|182
1654185480000|2022-06-02 15:58:00|12692.9|12691.9|12692.4|12691.4|12692.9|12691.9|12690.2|12689.2|156
1654185490000|2022-06-02 15:58:10|12692.5|12691.5|12691.6|12690.6|12694.4|12693.4|12691.5|12690.5|74
1654185500000|2022-06-02 15:58:20|12691.4|12690.4|12690.1|12689.1|12692.7|12691.7|12689.5|12688.5|79
1654185510000|2022-06-02 15:58:30|12690|12689|12689.5|12688.5|12691.5|12690.5|12688.1|12687.1|144
1654185520000|2022-06-02 15:58:40|12689.7|12688.7|12690.1|12689.1|12690.5|12689.5|12688.6|12687.6|90
1654185530000|2022-06-02 15:58:50|12690|12689|12688.6|12687.6|12690|12689|12686.9|12685.9|127
1654185540000|2022-06-02 15:59:00|12688.5|12687.5|12690.9|12689.9|12693.6|12692.6|12688.5|12687.5|219
1654185550000|2022-06-02 15:59:10|12690.7|12689.7|12694.1|12693.1|12694.1|12693.1|12690.4|12689.4|77
1654185560000|2022-06-02 15:59:20|12694|12693|12697.1|12696.1|12697.7|12696.7|12692.9|12691.9|184
1654185570000|2022-06-02 15:59:30|12697.2|12696.2|12693.5|12692.5|12697.7|12696.7|12692.2|12691.2|117
1654185580000|2022-06-02 15:59:40|12693.4|12692.4|12689.6|12688.6|12695.2|12694.2|12689.2|12688.2|112
1654185590000|2022-06-02 15:59:50|12689.5|12688.5|12691.7|12690.7|12692.1|12691.1|12687.7|12686.7|101
1654185600000|2022-06-02 16:00:00|12691.6|12690.6|12698.9|12697.9|12700.6|12699.6|12691.6|12690.6|315
1654185610000|2022-06-02 16:00:10|12698.2|12697.2|12690|12689|12698.2|12697.2|12688.9|12687.9|179
1654185620000|2022-06-02 16:00:20|12690.1|12689.1|12691.5|12690.5|12692|12691|12688.9|12687.9|121
1654185630000|2022-06-02 16:00:30|12692.2|12691.2|12693.6|12692.6|12694.5|12693.5|12690.4|12689.4|64
1654185640000|2022-06-02 16:00:40|12693.7|12692.7|12693.1|12692.1|12694.1|12693.1|12688.7|12687.7|75
1654185650000|2022-06-02 16:00:50|12692.9|12691.9|12690.9|12689.9|12696.7|12695.7|12690.5|12689.5|178
1654185660000|2022-06-02 16:01:00|12690.7|12689.7|12689|12688|12691|12690|12686.6|12685.6|253
1654185670000|2022-06-02 16:01:10|12689.1|12688.1|12685.5|12684.5|12689.4|12688.4|12684|12683|206
1654185680000|2022-06-02 16:01:20|12685.4|12684.4|12690.2|12689.2|12690.4|12689.4|12684.6|12683.6|179
1654185690000|2022-06-02 16:01:30|12690.1|12689.1|12690|12689|12691.9|12690.9|12689.6|12688.6|168
1654185700000|2022-06-02 16:01:40|12689.9|12688.9|12687.6|12686.6|12691.4|12690.4|12686.7|12685.7|123
1654185710000|2022-06-02 16:01:50|12687.4|12686.4|12684.9|12683.9|12687.6|12686.6|12683.9|12682.9|97
1654185720000|2022-06-02 16:02:00|12685.1|12684.1|12688.9|12687.9|12690|12689|12683.7|12682.7|193
1654185730000|2022-06-02 16:02:10|12688.7|12687.7|12691.4|12690.4|12692.9|12691.9|12687.2|12686.2|132
1654185740000|2022-06-02 16:02:20|12691.2|12690.2|12687.5|12686.5|12692.9|12691.9|12687.4|12686.4|215
1654185750000|2022-06-02 16:02:30|12687.6|12686.6|12689.6|12688.6|12691.4|12690.4|12687.6|12686.6|71
1654185760000|2022-06-02 16:02:40|12689.5|12688.5|12690.4|12689.4|12691.1|12690.1|12687.9|12686.9|59
1654185770000|2022-06-02 16:02:50|12690.6|12689.6|12694.9|12693.9|12695.1|12694.1|12689.7|12688.7|195
1654185780000|2022-06-02 16:03:00|12694.7|12693.7|12695.2|12694.2|12696.1|12695.1|12692.9|12691.9|114
1654185790000|2022-06-02 16:03:10|12695.4|12694.4|12697.1|12696.1|12698.5|12697.5|12694.9|12693.9|214
1654185800000|2022-06-02 16:03:20|12697.6|12696.6|12699.4|12698.4|12699.7|12698.7|12696.9|12695.9|139
1654185810000|2022-06-02 16:03:30|12699.7|12698.7|12699.9|12698.9|12700.5|12699.5|12697.9|12696.9|176
1654185820000|2022-06-02 16:03:40|12699.7|12698.7|12703.2|12702.2|12703.4|12702.4|12699.7|12698.7|161
1654185830000|2022-06-02 16:03:50|12703.4|12702.4|12701.2|12700.2|12704.2|12703.2|12700.6|12699.6|216
1654185840000|2022-06-02 16:04:00|12701.4|12700.4|12703.6|12702.6|12704.2|12703.2|12700.2|12699.2|151
1654185850000|2022-06-02 16:04:10|12703.2|12702.2|12703.9|12702.9|12704.6|12703.6|12702|12701|146
1654185860000|2022-06-02 16:04:20|12704.4|12703.4|12701.4|12700.4|12705.2|12704.2|12701.1|12700.1|137
1654185870000|2022-06-02 16:04:30|12701.6|12700.6|12702.5|12701.5|12702.7|12701.7|12700.2|12699.2|102
1654185880000|2022-06-02 16:04:40|12702.6|12701.6|12703.9|12702.9|12705.5|12704.5|12702.5|12701.5|70
1654185890000|2022-06-02 16:04:50|12704.2|12703.2|12705|12704|12706.5|12705.5|12703.7|12702.7|117
1654185900000|2022-06-02 16:05:00|12704.9|12703.9|12705.9|12704.9|12706.9|12705.9|12704.2|12703.2|190
1654185910000|2022-06-02 16:05:10|12706|12705|12699.7|12698.7|12706|12705|12699.2|12698.2|143
1654185920000|2022-06-02 16:05:20|12699.6|12698.6|12697.9|12696.9|12700|12699|12695.9|12694.9|236
1654185930000|2022-06-02 16:05:30|12698|12697|12701.7|12700.7|12702.7|12701.7|12694.6|12693.6|145
1654185940000|2022-06-02 16:05:40|12701.6|12700.6|12700.9|12699.9|12704.4|12703.4|12700.4|12699.4|101
1654185950000|2022-06-02 16:05:50|12700.4|12699.4|12703.7|12702.7|12703.7|12702.7|12699.9|12698.9|103
1654185960000|2022-06-02 16:06:00|12703.4|12702.4|12705.5|12704.5|12706.5|12705.5|12703.4|12702.4|96
1654185970000|2022-06-02 16:06:10|12705.9|12704.9|12703.4|12702.4|12705.9|12704.9|12703.4|12702.4|73
1654185980000|2022-06-02 16:06:20|12703.1|12702.1|12703.4|12702.4|12704.6|12703.6|12701.2|12700.2|91
1654185990000|2022-06-02 16:06:30|12703.2|12702.2|12701.7|12700.7|12704.2|12703.2|12701.2|12700.2|58
1654186000000|2022-06-02 16:06:40|12701.4|12700.4|12697.2|12696.2|12701.4|12700.4|12694.7|12693.7|130
1654186010000|2022-06-02 16:06:50|12697.6|12696.6|12700.1|12699.1|12700.5|12699.5|12697.4|12696.4|86
1654186020000|2022-06-02 16:07:00|12700.2|12699.2|12695.4|12694.4|12700.7|12699.7|12692.9|12691.9|154
1654186030000|2022-06-02 16:07:10|12695.2|12694.2|12694.6|12693.6|12696.6|12695.6|12693.4|12692.4|52
1654186040000|2022-06-02 16:07:20|12695.6|12694.6|12696|12695|12697.9|12696.9|12694.6|12693.6|68
1654186050000|2022-06-02 16:07:30|12696.1|12695.1|12695.9|12694.9|12698.9|12697.9|12695.6|12694.6|66
1654186060000|2022-06-02 16:07:40|12696.7|12695.7|12704|12703|12705.2|12704.2|12696.7|12695.7|282
1654186070000|2022-06-02 16:07:50|12703.9|12702.9|12702.4|12701.4|12704|12703|12701.6|12700.6|135
1654186080000|2022-06-02 16:08:00|12702.5|12701.5|12698.1|12697.1|12704|12703|12698.1|12697.1|132
1654186090000|2022-06-02 16:08:10|12698|12697|12695.7|12694.7|12699.7|12698.7|12695|12694|120
1654186100000|2022-06-02 16:08:20|12695.9|12694.9|12695.6|12694.6|12696.9|12695.9|12694.9|12693.9|37
1654186110000|2022-06-02 16:08:30|12695.7|12694.7|12692.9|12691.9|12695.9|12694.9|12692|12691|116
1654186120000|2022-06-02 16:08:40|12693|12692|12694.9|12693.9|12695.7|12694.7|12691.2|12690.2|95
1654186130000|2022-06-02 16:08:50|12694.7|12693.7|12696.2|12695.2|12696.6|12695.6|12693.2|12692.2|48
1654186140000|2022-06-02 16:09:00|12696.4|12695.4|12696.1|12695.1|12698.4|12697.4|12695.4|12694.4|79
1654186150000|2022-06-02 16:09:10|12696|12695|12697.4|12696.4|12698.4|12697.4|12695.2|12694.2|46
1654186160000|2022-06-02 16:09:20|12697.6|12696.6|12697.4|12696.4|12699.7|12698.7|12696.2|12695.2|41
1654186170000|2022-06-02 16:09:30|12697.2|12696.2|12691.9|12690.9|12697.5|12696.5|12691.2|12690.2|104
1654186180000|2022-06-02 16:09:40|12692.1|12691.1|12697.6|12696.6|12698.1|12697.1|12691.9|12690.9|106
1654186190000|2022-06-02 16:09:50|12697.7|12696.7|12700.4|12699.4|12700.6|12699.6|12697|12696|51
1654186200000|2022-06-02 16:10:00|12701.4|12700.4|12697.6|12696.6|12701.4|12700.4|12697.2|12696.2|130
1654186210000|2022-06-02 16:10:10|12697.5|12696.5|12702.6|12701.6|12702.6|12701.6|12697.5|12696.5|85
1654186220000|2022-06-02 16:10:20|12703|12702|12703.7|12702.7|12704.2|12703.2|12701.4|12700.4|121
1654186230000|2022-06-02 16:10:30|12703.9|12702.9|12706.1|12705.1|12706.5|12705.5|12703|12702|131
1654186240000|2022-06-02 16:10:40|12705.7|12704.7|12708.5|12707.5|12708.7|12707.7|12705.1|12704.1|144
1654186250000|2022-06-02 16:10:50|12708.7|12707.7|12711.1|12710.1|12711.7|12710.7|12707.5|12706.5|178
1654186260000|2022-06-02 16:11:00|12710.1|12709.1|12709.9|12708.9|12713.6|12712.6|12709.7|12708.7|235
1654186270000|2022-06-02 16:11:10|12709.7|12708.7|12708.6|12707.6|12709.7|12708.7|12703.6|12702.6|205
1654186280000|2022-06-02 16:11:20|12708.7|12707.7|12709|12708|12710.6|12709.6|12707.5|12706.5|92
1654186290000|2022-06-02 16:11:30|12709.1|12708.1|12700.1|12699.1|12709.5|12708.5|12697.5|12696.5|214
1654186300000|2022-06-02 16:11:40|12700.2|12699.2|12694.9|12693.9|12700.5|12699.5|12694|12693|250
1654186310000|2022-06-02 16:11:50|12695.1|12694.1|12697.9|12696.9|12698.7|12697.7|12695.1|12694.1|171
1654186320000|2022-06-02 16:12:00|12698|12697|12700.6|12699.6|12705.1|12704.1|12698|12697|143
1654186330000|2022-06-02 16:12:10|12700.2|12699.2|12704.9|12703.9|12706.7|12705.7|12699.5|12698.5|85
1654186340000|2022-06-02 16:12:20|12705.6|12704.6|12704.6|12703.6|12706|12705|12701.9|12700.9|87
1654186350000|2022-06-02 16:12:30|12704.9|12703.9|12701.4|12700.4|12705.1|12704.1|12701.4|12700.4|46
1654186360000|2022-06-02 16:12:40|12701.6|12700.6|12703.6|12702.6|12703.7|12702.7|12700|12699|35
1654186370000|2022-06-02 16:12:50|12702.7|12701.7|12699.4|12698.4|12703.6|12702.6|12698.4|12697.4|77
1654186380000|2022-06-02 16:13:00|12699.5|12698.5|12701|12700|12702.5|12701.5|12697.2|12696.2|70
1654186390000|2022-06-02 16:13:10|12701.4|12700.4|12704.4|12703.4|12706|12705|12700.4|12699.4|153
1654186400000|2022-06-02 16:13:20|12704.5|12703.5|12704.1|12703.1|12707.9|12706.9|12703.6|12702.6|110
1654186410000|2022-06-02 16:13:30|12704|12703|12703.7|12702.7|12706.6|12705.6|12703.7|12702.7|97
1654186420000|2022-06-02 16:13:40|12703.5|12702.5|12702.9|12701.9|12704.1|12703.1|12700.9|12699.9|58
1654186430000|2022-06-02 16:13:50|12702.4|12701.4|12705.2|12704.2|12705.6|12704.6|12701.6|12700.6|36
1654186440000|2022-06-02 16:14:00|12704.7|12703.7|12700.7|12699.7|12706.7|12705.7|12700.1|12699.1|64
1654186450000|2022-06-02 16:14:10|12700.6|12699.6|12707|12706|12707|12706|12700.2|12699.2|161
1654186460000|2022-06-02 16:14:20|12706.9|12705.9|12706.1|12705.1|12708.1|12707.1|12705.9|12704.9|115
1654186470000|2022-06-02 16:14:30|12706.2|12705.2|12709.6|12708.6|12709.9|12708.9|12705.6|12704.6|93
1654186480000|2022-06-02 16:14:40|12709.2|12708.2|12710.6|12709.6|12712.2|12711.2|12709.2|12708.2|139
1654186490000|2022-06-02 16:14:50|12710.7|12709.7|12704.6|12703.6|12711.7|12710.7|12704.5|12703.5|146
1654186500000|2022-06-02 16:15:00|12705.1|12704.1|12707.7|12706.7|12708.7|12707.7|12705|12704|144
1654186510000|2022-06-02 16:15:10|12707.4|12706.4|12709|12708|12710.6|12709.6|12707.4|12706.4|98
1654186520000|2022-06-02 16:15:20|12709.1|12708.1|12710.4|12709.4|12712.4|12711.4|12709|12708|137
1654186530000|2022-06-02 16:15:30|12710.5|12709.5|12707.9|12706.9|12712.1|12711.1|12706.7|12705.7|172
1654186540000|2022-06-02 16:15:40|12708|12707|12706.9|12705.9|12708.4|12707.4|12705.5|12704.5|94
1654186550000|2022-06-02 16:15:50|12707.4|12706.4|12709.5|12708.5|12709.9|12708.9|12706.9|12705.9|49
1654186560000|2022-06-02 16:16:00|12710|12709|12710.1|12709.1|12711.1|12710.1|12707.4|12706.4|54
1654186570000|2022-06-02 16:16:10|12710.6|12709.6|12707.6|12706.6|12710.6|12709.6|12707.1|12706.1|63
1654186580000|2022-06-02 16:16:20|12708.1|12707.1|12709.4|12708.4|12710.6|12709.6|12707.6|12706.6|42
1654186590000|2022-06-02 16:16:30|12709.1|12708.1|12708.7|12707.7|12713|12712|12708.7|12707.7|93
1654186600000|2022-06-02 16:16:40|12709.2|12708.2|12709.1|12708.1|12710.5|12709.5|12708.2|12707.2|46
1654186610000|2022-06-02 16:16:50|12709.2|12708.2|12709.2|12708.2|12709.4|12708.4|12705|12704|89
1654186620000|2022-06-02 16:17:00|12709.5|12708.5|12710.6|12709.6|12712.7|12711.7|12709.4|12708.4|88
1654186630000|2022-06-02 16:17:10|12710.7|12709.7|12713|12712|12713.1|12712.1|12709.2|12708.2|70
1654186640000|2022-06-02 16:17:20|12713.1|12712.1|12714.6|12713.6|12715.4|12714.4|12712|12711|161
1654186650000|2022-06-02 16:17:30|12714.7|12713.7|12717.7|12716.7|12719.2|12718.2|12713.9|12712.9|213
1654186660000|2022-06-02 16:17:40|12717.5|12716.5|12720|12719|12721|12720|12717.4|12716.4|167
1654186670000|2022-06-02 16:17:50|12720.4|12719.4|12721.2|12720.2|12721.2|12720.2|12719.5|12718.5|259
1654186680000|2022-06-02 16:18:00|12720.6|12719.6|12720.7|12719.7|12722.2|12721.2|12720.1|12719.1|86
1654186690000|2022-06-02 16:18:10|12721.5|12720.5|12719.9|12718.9|12722.5|12721.5|12719.5|12718.5|106
1654186700000|2022-06-02 16:18:20|12719.7|12718.7|12722.2|12721.2|12723.1|12722.1|12719.7|12718.7|135
1654186710000|2022-06-02 16:18:30|12722.1|12721.1|12722|12721|12723|12722|12721|12720|79
1654186720000|2022-06-02 16:18:40|12721.9|12720.9|12724.5|12723.5|12725.6|12724.6|12721.7|12720.7|200
1654186730000|2022-06-02 16:18:50|12724.6|12723.6|12726.5|12725.5|12727.4|12726.4|12723.7|12722.7|148
1654186740000|2022-06-02 16:19:00|12726|12725|12728.4|12727.4|12728.5|12727.5|12725.2|12724.2|136
1654186750000|2022-06-02 16:19:10|12728.2|12727.2|12728.4|12727.4|12731.2|12730.2|12726|12725|353
1654186760000|2022-06-02 16:19:20|12728.2|12727.2|12726.9|12725.9|12728.2|12727.2|12723.1|12722.1|177
1654186770000|2022-06-02 16:19:30|12726.7|12725.7|12726.7|12725.7|12727.5|12726.5|12725.7|12724.7|49
1654186780000|2022-06-02 16:19:40|12727|12726|12725.6|12724.6|12728.4|12727.4|12725.2|12724.2|122
1654186790000|2022-06-02 16:19:50|12725.7|12724.7|12729.7|12728.7|12729.7|12728.7|12725.6|12724.6|86
1654186800000|2022-06-02 16:20:00|12729.6|12728.6|12722.7|12721.7|12729.6|12728.6|12721.5|12720.5|225
1654186810000|2022-06-02 16:20:10|12722.9|12721.9|12730.7|12729.7|12731|12730|12722.2|12721.2|247
1654186820000|2022-06-02 16:20:20|12731|12730|12733.1|12732.1|12734.4|12733.4|12730.6|12729.6|258
1654186830000|2022-06-02 16:20:30|12733|12732|12736.4|12735.4|12736.4|12735.4|12732.2|12731.2|266
1654186840000|2022-06-02 16:20:40|12736.2|12735.2|12737.9|12736.9|12738.5|12737.5|12736.1|12735.1|285
1654186850000|2022-06-02 16:20:50|12737.7|12736.7|12738.7|12737.7|12740.5|12739.5|12736.6|12735.6|221
1654186860000|2022-06-02 16:21:00|12738.5|12737.5|12734.7|12733.7|12739.4|12738.4|12734.5|12733.5|292
1654186870000|2022-06-02 16:21:10|12734.5|12733.5|12732.7|12731.7|12734.6|12733.6|12732|12731|197
1654186880000|2022-06-02 16:21:20|12732.9|12731.9|12729.6|12728.6|12733|12732|12727.2|12726.2|356
1654186890000|2022-06-02 16:21:30|12729.7|12728.7|12729.5|12728.5|12731.7|12730.7|12728.6|12727.6|97
1654186900000|2022-06-02 16:21:40|12729.6|12728.6|12728.6|12727.6|12729.6|12728.6|12727.9|12726.9|78
1654186910000|2022-06-02 16:21:50|12728.7|12727.7|12729.7|12728.7|12731.6|12730.6|12728.7|12727.7|91
1654186920000|2022-06-02 16:22:00|12730.1|12729.1|12732.6|12731.6|12732.9|12731.9|12728.6|12727.6|83
1654186930000|2022-06-02 16:22:10|12732.7|12731.7|12732.2|12731.2|12732.9|12731.9|12729.6|12728.6|46
1654186940000|2022-06-02 16:22:20|12733|12732|12734.4|12733.4|12734.6|12733.6|12733|12732|106
1654186950000|2022-06-02 16:22:30|12734.2|12733.2|12733.4|12732.4|12735.1|12734.1|12732.7|12731.7|70
1654186960000|2022-06-02 16:22:40|12733.2|12732.2|12733|12732|12734.7|12733.7|12732.2|12731.2|61
1654186970000|2022-06-02 16:22:50|12733.1|12732.1|12736.1|12735.1|12736.7|12735.7|12733|12732|61
1654186980000|2022-06-02 16:23:00|12735.7|12734.7|12737.5|12736.5|12737.7|12736.7|12735.4|12734.4|89
1654186990000|2022-06-02 16:23:10|12737.6|12736.6|12741.5|12740.5|12741.5|12740.5|12737.6|12736.6|214
1654187000000|2022-06-02 16:23:20|12741.4|12740.4|12743.7|12742.7|12744|12743|12740.2|12739.2|263
1654187010000|2022-06-02 16:23:30|12743.9|12742.9|12743.5|12742.5|12743.9|12742.9|12741.7|12740.7|96
1654187020000|2022-06-02 16:23:40|12743.9|12742.9|12745.5|12744.5|12746.2|12745.2|12743.2|12742.2|237
1654187030000|2022-06-02 16:23:50|12745.2|12744.2|12746.6|12745.6|12747.7|12746.7|12745|12744|185
1654187040000|2022-06-02 16:24:00|12746.5|12745.5|12747.7|12746.7|12751.1|12750.1|12746.2|12745.2|854
1654187050000|2022-06-02 16:24:10|12748|12747|12752.2|12751.2|12753.1|12752.1|12747.7|12746.7|253
1654187060000|2022-06-02 16:24:20|12752.5|12751.5|12754|12753|12755.5|12754.5|12752.1|12751.1|261
1654187070000|2022-06-02 16:24:30|12754.2|12753.2|12755.2|12754.2|12756.7|12755.7|12754|12753|239
1654187080000|2022-06-02 16:24:40|12755.5|12754.5|12757|12756|12757.5|12756.5|12754.4|12753.4|395
1654187090000|2022-06-02 16:24:50|12756.9|12755.9|12759.5|12758.5|12760|12759|12756.2|12755.2|228
1654187100000|2022-06-02 16:25:00|12759.1|12758.1|12759.5|12758.5|12760.5|12759.5|12756.9|12755.9|483
1654187110000|2022-06-02 16:25:10|12759.4|12758.4|12758.5|12757.5|12760.2|12759.2|12756.5|12755.5|452
1654187120000|2022-06-02 16:25:20|12757.1|12756.1|12759.6|12758.6|12759.7|12758.7|12756.6|12755.6|160
1654187130000|2022-06-02 16:25:30|12759.7|12758.7|12759.7|12758.7|12761|12760|12759|12758|223
1654187140000|2022-06-02 16:25:40|12759.5|12758.5|12762.5|12761.5|12762.5|12761.5|12759.2|12758.2|283
1654187150000|2022-06-02 16:25:50|12761.9|12760.9|12759.9|12758.9|12762.5|12761.5|12759.9|12758.9|128
1654187160000|2022-06-02 16:26:00|12760|12759|12753.1|12752.1|12760.2|12759.2|12752.5|12751.5|634
1654187170000|2022-06-02 16:26:10|12753|12752|12752.5|12751.5|12753.1|12752.1|12750.7|12749.7|199
1654187180000|2022-06-02 16:26:20|12752.2|12751.2|12754|12753|12755.6|12754.6|12752.1|12751.1|147
1654187190000|2022-06-02 16:26:30|12754.2|12753.2|12756|12755|12756.2|12755.2|12753.9|12752.9|143
1654187200000|2022-06-02 16:26:40|12755.7|12754.7|12756.5|12755.5|12756.9|12755.9|12755.1|12754.1|162
1654187210000|2022-06-02 16:26:50|12756.7|12755.7|12758.2|12757.2|12759.2|12758.2|12756.6|12755.6|186
1654187220000|2022-06-02 16:27:00|12759|12758|12760.1|12759.1|12760.2|12759.2|12756.7|12755.7|253
1654187230000|2022-06-02 16:27:10|12760|12759|12761.5|12760.5|12761.5|12760.5|12758.7|12757.7|126
1654187240000|2022-06-02 16:27:20|12761.2|12760.2|12762.6|12761.6|12763.2|12762.2|12761.2|12760.2|286
1654187250000|2022-06-02 16:27:30|12762.7|12761.7|12764.2|12763.2|12764.9|12763.9|12762.6|12761.6|189
1654187260000|2022-06-02 16:27:40|12764|12763|12764.7|12763.7|12765.2|12764.2|12763.5|12762.5|93
1654187270000|2022-06-02 16:27:50|12764.5|12763.5|12765.5|12764.5|12766|12765|12763.9|12762.9|122
1654187280000|2022-06-02 16:28:00|12765.6|12764.6|12766.6|12765.6|12767.7|12766.7|12765|12764|397
1654187290000|2022-06-02 16:28:10|12766.7|12765.7|12767.5|12766.5|12767.7|12766.7|12765.7|12764.7|187
1654187300000|2022-06-02 16:28:20|12767.4|12766.4|12766.5|12765.5|12767.7|12766.7|12764.7|12763.7|165
1654187310000|2022-06-02 16:28:30|12766.7|12765.7|12764|12763|12766.7|12765.7|12763.9|12762.9|164
1654187320000|2022-06-02 16:28:40|12763.9|12762.9|12760|12759|12763.9|12762.9|12760|12759|158
1654187330000|2022-06-02 16:28:50|12759.5|12758.5|12758.7|12757.7|12760.2|12759.2|12754.5|12753.5|465
1654187340000|2022-06-02 16:29:00|12758.6|12757.6|12756.5|12755.5|12759.1|12758.1|12756.2|12755.2|203
1654187350000|2022-06-02 16:29:10|12756.7|12755.7|12759.5|12758.5|12760.6|12759.6|12756.2|12755.2|192
1654187360000|2022-06-02 16:29:20|12759.4|12758.4|12761.7|12760.7|12761.7|12760.7|12758.7|12757.7|103
1654187370000|2022-06-02 16:29:30|12761.5|12760.5|12764.7|12763.7|12764.7|12763.7|12761.5|12760.5|110
1654187380000|2022-06-02 16:29:40|12764.9|12763.9|12765.1|12764.1|12765.7|12764.7|12764|12763|89
1654187390000|2022-06-02 16:29:50|12765|12764|12767.5|12766.5|12768|12767|12765|12764|236
1654187400000|2022-06-02 16:30:00|12767.7|12766.7|12766|12765|12771.7|12770.7|12765.5|12764.5|457
1654187410000|2022-06-02 16:30:10|12765.5|12764.5|12770.5|12769.5|12771.2|12770.2|12764.9|12763.9|113
1654187420000|2022-06-02 16:30:20|12770.4|12769.4|12770.2|12769.2|12771.4|12770.4|12769.5|12768.5|120
1654187430000|2022-06-02 16:30:30|12770.1|12769.1|12770.7|12769.7|12772.4|12771.4|12769.9|12768.9|152
1654187440000|2022-06-02 16:30:40|12770.6|12769.6|12770|12769|12771.5|12770.5|12769.7|12768.7|153
1654187450000|2022-06-02 16:30:50|12769.9|12768.9|12769|12768|12771.4|12770.4|12768.6|12767.6|94
1654187460000|2022-06-02 16:31:00|12768|12767|12765.1|12764.1|12768|12767|12764.4|12763.4|212
1654187470000|2022-06-02 16:31:10|12764.9|12763.9|12762.9|12761.9|12765|12764|12762.1|12761.1|208
1654187480000|2022-06-02 16:31:20|12762.7|12761.7|12762.5|12761.5|12764.5|12763.5|12762.2|12761.2|89
1654187490000|2022-06-02 16:31:30|12762.6|12761.6|12764.4|12763.4|12764.4|12763.4|12761.5|12760.5|86
1654187500000|2022-06-02 16:31:40|12764.1|12763.1|12766.1|12765.1|12766.1|12765.1|12762|12761|83
1654187510000|2022-06-02 16:31:50|12766|12765|12764.9|12763.9|12767.2|12766.2|12764.7|12763.7|111
1654187520000|2022-06-02 16:32:00|12764.7|12763.7|12770|12769|12770.2|12769.2|12764.7|12763.7|250
1654187530000|2022-06-02 16:32:10|12769.7|12768.7|12771|12770|12771.2|12770.2|12769.1|12768.1|113
1654187540000|2022-06-02 16:32:20|12771.1|12770.1|12772|12771|12772.2|12771.2|12769.7|12768.7|146
1654187550000|2022-06-02 16:32:30|12772.1|12771.1|12773.2|12772.2|12773.5|12772.5|12770.7|12769.7|165
1654187560000|2022-06-02 16:32:40|12773.1|12772.1|12768.5|12767.5|12773.5|12772.5|12767.4|12766.4|190
1654187570000|2022-06-02 16:32:50|12768.7|12767.7|12772.5|12771.5|12773|12772|12768.5|12767.5|100
1654187580000|2022-06-02 16:33:00|12772.4|12771.4|12771.1|12770.1|12773.6|12772.6|12771|12770|104
1654187590000|2022-06-02 16:33:10|12771.2|12770.2|12771|12770|12771.7|12770.7|12770|12769|126
1654187600000|2022-06-02 16:33:20|12770.9|12769.9|12773.5|12772.5|12774.2|12773.2|12770.9|12769.9|147
1654187610000|2022-06-02 16:33:30|12773.6|12772.6|12774.4|12773.4|12776|12775|12773|12772|202
1654187620000|2022-06-02 16:33:40|12774.5|12773.5|12776.5|12775.5|12777|12776|12774.4|12773.4|143
1654187630000|2022-06-02 16:33:50|12776.7|12775.7|12777|12776|12777.5|12776.5|12775|12774|120
1654187640000|2022-06-02 16:34:00|12777.5|12776.5|12772.5|12771.5|12779.4|12778.4|12772.5|12771.5|414
1654187650000|2022-06-02 16:34:10|12772.2|12771.2|12772|12771|12775|12774|12772|12771|190
1654187660000|2022-06-02 16:34:20|12772.2|12771.2|12770.2|12769.2|12772.6|12771.6|12769.6|12768.6|198
1654187670000|2022-06-02 16:34:30|12769.6|12768.6|12770.7|12769.7|12773.5|12772.5|12769.6|12768.6|157
1654187680000|2022-06-02 16:34:40|12771|12770|12770.7|12769.7|12773|12772|12770.1|12769.1|90
1654187690000|2022-06-02 16:34:50|12770.9|12769.9|12773.2|12772.2|12773.7|12772.7|12770.6|12769.6|78
1654187700000|2022-06-02 16:35:00|12773.5|12772.5|12774|12773|12775.5|12774.5|12772.7|12771.7|222
1654187710000|2022-06-02 16:35:10|12774.1|12773.1|12773.1|12772.1|12775.7|12774.7|12773.1|12772.1|130
1654187720000|2022-06-02 16:35:20|12773.7|12772.7|12771.7|12770.7|12773.7|12772.7|12770.5|12769.5|154
1654187730000|2022-06-02 16:35:30|12772|12771|12773.7|12772.7|12774|12773|12771.9|12770.9|72
1654187740000|2022-06-02 16:35:40|12773.9|12772.9|12775.4|12774.4|12777.7|12776.7|12773.9|12772.9|318
1654187750000|2022-06-02 16:35:50|12775.1|12774.1|12777.7|12776.7|12777.9|12776.9|12775|12774|161
1654187760000|2022-06-02 16:36:00|12778|12777|12779.2|12778.2|12779.5|12778.5|12776.7|12775.7|176
1654187770000|2022-06-02 16:36:10|12779.4|12778.4|12781.2|12780.2|12781.7|12780.7|12779.4|12778.4|440
1654187780000|2022-06-02 16:36:20|12781.4|12780.4|12780.5|12779.5|12783.7|12782.7|12778.7|12777.7|293
1654187790000|2022-06-02 16:36:30|12780.6|12779.6|12781.6|12780.6|12782.2|12781.2|12777.7|12776.7|148
1654187800000|2022-06-02 16:36:40|12781.5|12780.5|12785.7|12784.7|12786.5|12785.5|12781.1|12780.1|236
1654187810000|2022-06-02 16:36:50|12785.5|12784.5|12785.5|12784.5|12786.5|12785.5|12784|12783|209
1654187820000|2022-06-02 16:37:00|12785.9|12784.9|12778.7|12777.7|12786.5|12785.5|12778.4|12777.4|363
1654187830000|2022-06-02 16:37:10|12778.6|12777.6|12784|12783|12784.7|12783.7|12777.2|12776.2|260
1654187840000|2022-06-02 16:37:20|12783.9|12782.9|12784.4|12783.4|12786.4|12785.4|12782.7|12781.7|282
1654187850000|2022-06-02 16:37:30|12784|12783|12783.2|12782.2|12786|12785|12782.7|12781.7|206
1654187860000|2022-06-02 16:37:40|12783.1|12782.1|12785.6|12784.6|12786.1|12785.1|12781.7|12780.7|502
1654187870000|2022-06-02 16:37:50|12785.9|12784.9|12786.6|12785.6|12786.7|12785.7|12784.7|12783.7|192
1654187880000|2022-06-02 16:38:00|12786.5|12785.5|12782|12781|12787.1|12786.1|12781|12780|315
1654187890000|2022-06-02 16:38:10|12781.7|12780.7|12780.7|12779.7|12782.1|12781.1|12779.2|12778.2|195
1654187900000|2022-06-02 16:38:20|12780.9|12779.9|12787.1|12786.1|12787.2|12786.2|12780.5|12779.5|164
1654187910000|2022-06-02 16:38:30|12787.2|12786.2|12790|12789|12790.1|12789.1|12786.4|12785.4|264
1654187920000|2022-06-02 16:38:40|12790.1|12789.1|12789.5|12788.5|12791.7|12790.7|12789.2|12788.2|385
1654187930000|2022-06-02 16:38:50|12789.4|12788.4|12790.2|12789.2|12790.7|12789.7|12788.1|12787.1|182
1654187940000|2022-06-02 16:39:00|12789.7|12788.7|12790.1|12789.1|12790.9|12789.9|12787.7|12786.7|199
1654187950000|2022-06-02 16:39:10|12790.2|12789.2|12790.2|12789.2|12790.7|12789.7|12788.2|12787.2|134
1654187960000|2022-06-02 16:39:20|12790|12789|12790.7|12789.7|12791|12790|12789.5|12788.5|104
1654187970000|2022-06-02 16:39:30|12790.5|12789.5|12793.1|12792.1|12793.2|12792.2|12790|12789|264
1654187980000|2022-06-02 16:39:40|12793|12792|12792.9|12791.9|12793.7|12792.7|12791|12790|180
1654187990000|2022-06-02 16:39:50|12793|12792|12793.2|12792.2|12793.7|12792.7|12791.9|12790.9|154
1654188000000|2022-06-02 16:40:00|12792|12791|12792.3|12791.3|12793.9|12792.9|12791.8|12790.8|295
1654188010000|2022-06-02 16:40:10|12791.8|12790.8|12790.8|12789.8|12792.8|12791.8|12790.3|12789.3|251
1654188020000|2022-06-02 16:40:20|12790.6|12789.6|12786.8|12785.8|12791|12790|12785|12784|377
1654188030000|2022-06-02 16:40:30|12786.5|12785.5|12788|12787|12789|12788|12785|12784|221
1654188040000|2022-06-02 16:40:40|12788.3|12787.3|12792|12791|12792.6|12791.6|12788.3|12787.3|175
1654188050000|2022-06-02 16:40:50|12792.4|12791.4|12790.5|12789.5|12793.1|12792.1|12789.5|12788.5|279
1654188060000|2022-06-02 16:41:00|12790.4|12789.4|12790.3|12789.3|12790.8|12789.8|12787.8|12786.8|174
1654188070000|2022-06-02 16:41:10|12790.4|12789.4|12791.1|12790.1|12792.3|12791.3|12789.9|12788.9|110
1654188080000|2022-06-02 16:41:20|12791.3|12790.3|12792.3|12791.3|12792.3|12791.3|12791.3|12790.3|95
1654188090000|2022-06-02 16:41:30|12792.4|12791.4|12791.5|12790.5|12792.5|12791.5|12789|12788|243
1654188100000|2022-06-02 16:41:40|12791.4|12790.4|12789.5|12788.5|12791.4|12790.4|12788.3|12787.3|108
1654188110000|2022-06-02 16:41:50|12789.4|12788.4|12786.3|12785.3|12790|12789|12785.8|12784.8|188
1654188120000|2022-06-02 16:42:00|12786.5|12785.5|12783|12782|12786.6|12785.6|12781.5|12780.5|265
1654188130000|2022-06-02 16:42:10|12783.1|12782.1|12782.5|12781.5|12784.3|12783.3|12782|12781|179
1654188140000|2022-06-02 16:42:20|12783.3|12782.3|12781.5|12780.5|12784.5|12783.5|12781.3|12780.3|190
1654188150000|2022-06-02 16:42:30|12781.8|12780.8|12776.3|12775.3|12782.8|12781.8|12770.4|12769.4|1394
1654188160000|2022-06-02 16:42:40|12776|12775|12779|12778|12779.5|12778.5|12774.3|12773.3|391
1654188170000|2022-06-02 16:42:50|12778.9|12777.9|12774.3|12773.3|12778.9|12777.9|12771.8|12770.8|352
1654188180000|2022-06-02 16:43:00|12774.4|12773.4|12771|12770|12776.1|12775.1|12770.9|12769.9|260
1654188190000|2022-06-02 16:43:10|12770.8|12769.8|12768.5|12767.5|12774|12773|12766.6|12765.6|373
1654188200000|2022-06-02 16:43:20|12768.3|12767.3|12765.4|12764.4|12769.3|12768.3|12764.3|12763.3|357
1654188210000|2022-06-02 16:43:30|12765.3|12764.3|12762.5|12761.5|12767|12766|12762.5|12761.5|234
1654188220000|2022-06-02 16:43:40|12762.4|12761.4|12764.5|12763.5|12765.1|12764.1|12761.8|12760.8|220
1654188230000|2022-06-02 16:43:50|12764.4|12763.4|12767|12766|12767.3|12766.3|12763|12762|198
1654188240000|2022-06-02 16:44:00|12767.3|12766.3|12767.3|12766.3|12768.5|12767.5|12764.1|12763.1|250
1654188250000|2022-06-02 16:44:10|12766.8|12765.8|12768.8|12767.8|12769|12768|12766.3|12765.3|127
1654188260000|2022-06-02 16:44:20|12768.6|12767.6|12769.6|12768.6|12769.6|12768.6|12767.1|12766.1|85
1654188270000|2022-06-02 16:44:30|12769.5|12768.5|12770|12769|12771.1|12770.1|12768.9|12767.9|142
1654188280000|2022-06-02 16:44:40|12770.1|12769.1|12770.3|12769.3|12771|12770|12769.3|12768.3|69
1654188290000|2022-06-02 16:44:50|12770.5|12769.5|12771.4|12770.4|12771.9|12770.9|12770|12769|68
1654188300000|2022-06-02 16:45:00|12771.3|12770.3|12771.1|12770.1|12774.8|12773.8|12770.6|12769.6|224
1654188310000|2022-06-02 16:45:10|12771.3|12770.3|12772|12771|12772.3|12771.3|12770.3|12769.3|90
1654188320000|2022-06-02 16:45:20|12771.9|12770.9|12772.8|12771.8|12773.8|12772.8|12770.3|12769.3|82
1654188330000|2022-06-02 16:45:30|12773|12772|12772.4|12771.4|12774.5|12773.5|12771.3|12770.3|86
1654188340000|2022-06-02 16:45:40|12772.8|12771.8|12779.9|12778.9|12780|12779|12772.8|12771.8|202
1654188350000|2022-06-02 16:45:50|12779.8|12778.8|12779.8|12778.8|12780.5|12779.5|12778.3|12777.3|153
1654188360000|2022-06-02 16:46:00|12779.4|12778.4|12780|12779|12781.1|12780.1|12776.9|12775.9|218
1654188370000|2022-06-02 16:46:10|12779.9|12778.9|12780.4|12779.4|12781.6|12780.6|12778.5|12777.5|85
1654188380000|2022-06-02 16:46:20|12780.5|12779.5|12781.5|12780.5|12782.1|12781.1|12779.1|12778.1|57
1654188390000|2022-06-02 16:46:30|12781.4|12780.4|12772.1|12771.1|12781.6|12780.6|12771.4|12770.4|277
1654188400000|2022-06-02 16:46:40|12771.9|12770.9|12776.4|12775.4|12776.4|12775.4|12771.1|12770.1|86
1654188410000|2022-06-02 16:46:50|12776.3|12775.3|12777.1|12776.1|12777.9|12776.9|12775.3|12774.3|61
1654188420000|2022-06-02 16:47:00|12776.4|12775.4|12773.4|12772.4|12776.9|12775.9|12772.4|12771.4|112
1654188430000|2022-06-02 16:47:10|12773.1|12772.1|12775.9|12774.9|12775.9|12774.9|12771|12770|116
1654188440000|2022-06-02 16:47:20|12775.8|12774.8|12774.6|12773.6|12776.4|12775.4|12774.1|12773.1|52
1654188450000|2022-06-02 16:47:30|12774.5|12773.5|12774.5|12773.5|12774.6|12773.6|12772.3|12771.3|45
1654188460000|2022-06-02 16:47:40|12774.4|12773.4|12773.6|12772.6|12774.9|12773.9|12772.4|12771.4|56
1654188470000|2022-06-02 16:47:50|12773.9|12772.9|12772.4|12771.4|12775.5|12774.5|12770.8|12769.8|69
1654188480000|2022-06-02 16:48:00|12771.9|12770.9|12771.6|12770.6|12773|12772|12769.9|12768.9|69
1654188490000|2022-06-02 16:48:10|12771.4|12770.4|12772.9|12771.9|12773.4|12772.4|12770.4|12769.4|71
1654188500000|2022-06-02 16:48:20|12773.1|12772.1|12774|12773|12774.9|12773.9|12770.5|12769.5|55
1654188510000|2022-06-02 16:48:30|12774.3|12773.3|12776.8|12775.8|12777|12776|12774.3|12773.3|84
1654188520000|2022-06-02 16:48:40|12777.4|12776.4|12773.4|12772.4|12777.6|12776.6|12773|12772|102
1654188530000|2022-06-02 16:48:50|12773.5|12772.5|12774.9|12773.9|12775|12774|12773|12772|29
1654188540000|2022-06-02 16:49:00|12775|12774|12770.3|12769.3|12775|12774|12769.8|12768.8|84
1654188550000|2022-06-02 16:49:10|12770.1|12769.1|12771.9|12770.9|12772.9|12771.9|12769.4|12768.4|46
1654188560000|2022-06-02 16:49:20|12771.8|12770.8|12769.4|12768.4|12772.5|12771.5|12768.6|12767.6|64
1654188570000|2022-06-02 16:49:30|12769.3|12768.3|12770.5|12769.5|12771.6|12770.6|12769.3|12768.3|39
1654188580000|2022-06-02 16:49:40|12770.6|12769.6|12770.4|12769.4|12772.6|12771.6|12770|12769|55
1654188590000|2022-06-02 16:49:50|12770.3|12769.3|12773.6|12772.6|12774.4|12773.4|12768.9|12767.9|67
1654188600000|2022-06-02 16:50:00|12773.8|12772.8|12774.5|12773.5|12775.1|12774.1|12773|12772|96
1654188610000|2022-06-02 16:50:10|12774.3|12773.3|12775|12774|12776.1|12775.1|12772.4|12771.4|66
1654188620000|2022-06-02 16:50:20|12775.1|12774.1|12775.9|12774.9|12776|12775|12773.9|12772.9|26
1654188630000|2022-06-02 16:50:30|12776|12775|12774.1|12773.1|12776.9|12775.9|12772.3|12771.3|121
1654188640000|2022-06-02 16:50:40|12774|12773|12774.6|12773.6|12774.6|12773.6|12771|12770|81
1654188650000|2022-06-02 16:50:50|12774.4|12773.4|12772.5|12771.5|12774.4|12773.4|12771.3|12770.3|74
1654188660000|2022-06-02 16:51:00|12772.6|12771.6|12777.1|12776.1|12777.3|12776.3|12772.5|12771.5|54
1654188670000|2022-06-02 16:51:10|12777|12776|12777.6|12776.6|12778.8|12777.8|12776.1|12775.1|150
1654188680000|2022-06-02 16:51:20|12777.4|12776.4|12776.9|12775.9|12777.5|12776.5|12774.8|12773.8|58
1654188690000|2022-06-02 16:51:30|12777|12776|12779|12778|12779.1|12778.1|12776.8|12775.8|49
1654188700000|2022-06-02 16:51:40|12778.9|12777.9|12778|12777|12778.9|12777.9|12775.5|12774.5|59
1654188710000|2022-06-02 16:51:50|12778.1|12777.1|12777.4|12776.4|12779.3|12778.3|12777.1|12776.1|46
1654188720000|2022-06-02 16:52:00|12777.5|12776.5|12776.8|12775.8|12778|12777|12776.3|12775.3|46
1654188730000|2022-06-02 16:52:10|12776.9|12775.9|12779|12778|12779.3|12778.3|12775.1|12774.1|70
1654188740000|2022-06-02 16:52:20|12779.3|12778.3|12784.4|12783.4|12784.4|12783.4|12779.1|12778.1|161
1654188750000|2022-06-02 16:52:30|12784.3|12783.3|12785.8|12784.8|12787.8|12786.8|12783.3|12782.3|216
1654188760000|2022-06-02 16:52:40|12785.9|12784.9|12785.8|12784.8|12788.4|12787.4|12784.8|12783.8|124
1654188770000|2022-06-02 16:52:50|12785.1|12784.1|12787.9|12786.9|12788|12787|12785|12784|97
1654188780000|2022-06-02 16:53:00|12788.5|12787.5|12790.3|12789.3|12790.5|12789.5|12786.5|12785.5|232
1654188790000|2022-06-02 16:53:10|12790.4|12789.4|12790.5|12789.5|12792|12791|12790|12789|186
1654188800000|2022-06-02 16:53:20|12790.6|12789.6|12792.3|12791.3|12793.8|12792.8|12790.5|12789.5|185
1654188810000|2022-06-02 16:53:30|12792.4|12791.4|12788.9|12787.9|12792.4|12791.4|12788.3|12787.3|100
1654188820000|2022-06-02 16:53:40|12789|12788|12790|12789|12790.4|12789.4|12788.8|12787.8|78
1654188830000|2022-06-02 16:53:50|12790.1|12789.1|12791.8|12790.8|12792|12791|12789.9|12788.9|60
1654188840000|2022-06-02 16:54:00|12791.3|12790.3|12792.6|12791.6|12793.4|12792.4|12789|12788|81
1654188850000|2022-06-02 16:54:10|12792.5|12791.5|12792.8|12791.8|12793.5|12792.5|12792.1|12791.1|97
1654188860000|2022-06-02 16:54:20|12792.3|12791.3|12795|12794|12795.9|12794.9|12792.3|12791.3|318
1654188870000|2022-06-02 16:54:30|12795.1|12794.1|12797|12796|12798.3|12797.3|12794.8|12793.8|359
1654188880000|2022-06-02 16:54:40|12796.8|12795.8|12796.9|12795.9|12797|12796|12795.1|12794.1|158
1654188890000|2022-06-02 16:54:50|12796.8|12795.8|12796|12795|12797.5|12796.5|12795.5|12794.5|69
1654188900000|2022-06-02 16:55:00|12795.6|12794.6|12793.9|12792.9|12795.6|12794.6|12790.5|12789.5|309
1654188910000|2022-06-02 16:55:10|12792.5|12791.5|12789.3|12788.3|12792.5|12791.5|12789.1|12788.1|202
1654188920000|2022-06-02 16:55:20|12789.1|12788.1|12788.8|12787.8|12789.3|12788.3|12785.8|12784.8|208
1654188930000|2022-06-02 16:55:30|12789|12788|12788.5|12787.5|12789.3|12788.3|12786.8|12785.8|98
1654188940000|2022-06-02 16:55:40|12788.6|12787.6|12784.5|12783.5|12788.9|12787.9|12784|12783|95
1654188950000|2022-06-02 16:55:50|12784.8|12783.8|12785.6|12784.6|12786.3|12785.3|12783.3|12782.3|150
1654188960000|2022-06-02 16:56:00|12785.5|12784.5|12784.8|12783.8|12787.1|12786.1|12784.5|12783.5|101
1654188970000|2022-06-02 16:56:10|12784.6|12783.6|12786.9|12785.9|12788|12787|12783.9|12782.9|245
1654188980000|2022-06-02 16:56:20|12786.6|12785.6|12783.5|12782.5|12787|12786|12782.4|12781.4|157
1654188990000|2022-06-02 16:56:30|12783.6|12782.6|12785.1|12784.1|12785.4|12784.4|12783|12782|134
1654189000000|2022-06-02 16:56:40|12785|12784|12781.5|12780.5|12785|12784|12780.3|12779.3|193
1654189010000|2022-06-02 16:56:50|12781.6|12780.6|12782.6|12781.6|12783.8|12782.8|12780.9|12779.9|137
1654189020000|2022-06-02 16:57:00|12782.5|12781.5|12782.4|12781.4|12784|12783|12780.5|12779.5|74
1654189030000|2022-06-02 16:57:10|12782.5|12781.5|12784.5|12783.5|12785.4|12784.4|12781|12780|85
1654189040000|2022-06-02 16:57:20|12784.9|12783.9|12782.4|12781.4|12784.9|12783.9|12782.1|12781.1|64
1654189050000|2022-06-02 16:57:30|12782.5|12781.5|12782.9|12781.9|12783.9|12782.9|12781.3|12780.3|56
1654189060000|2022-06-02 16:57:40|12782.8|12781.8|12784.5|12783.5|12785|12784|12782.8|12781.8|76
1654189070000|2022-06-02 16:57:50|12784.6|12783.6|12782.5|12781.5|12784.8|12783.8|12782|12781|65
1654189080000|2022-06-02 16:58:00|12782.8|12781.8|12784|12783|12784.4|12783.4|12781.5|12780.5|91
1654189090000|2022-06-02 16:58:10|12783.9|12782.9|12782|12781|12785.4|12784.4|12781.5|12780.5|95
1654189100000|2022-06-02 16:58:20|12781.5|12780.5|12781.8|12780.8|12783|12782|12780.9|12779.9|40
1654189110000|2022-06-02 16:58:30|12781.6|12780.6|12780.6|12779.6|12781.8|12780.8|12779.8|12778.8|108
1654189120000|2022-06-02 16:58:40|12780.5|12779.5|12781.1|12780.1|12782.4|12781.4|12778.9|12777.9|98
1654189130000|2022-06-02 16:58:50|12781.3|12780.3|12778.4|12777.4|12782|12781|12778.3|12777.3|62
1654189140000|2022-06-02 16:59:00|12778.3|12777.3|12776.3|12775.3|12779.6|12778.6|12774|12773|222
1654189150000|2022-06-02 16:59:10|12776.1|12775.1|12779.8|12778.8|12780.9|12779.9|12776.1|12775.1|87
1654189160000|2022-06-02 16:59:20|12780.5|12779.5|12780|12779|12781.5|12780.5|12778.8|12777.8|74
1654189170000|2022-06-02 16:59:30|12780.1|12779.1|12779.8|12778.8|12782.3|12781.3|12779.3|12778.3|58
1654189180000|2022-06-02 16:59:40|12779.9|12778.9|12782|12781|12782.4|12781.4|12779.4|12778.4|42
1654189190000|2022-06-02 16:59:50|12782.1|12781.1|12784.1|12783.1|12784.4|12783.4|12782|12781|98
1654189200000|2022-06-02 17:00:00|12784.3|12783.3|12779.4|12778.4|12786.5|12785.5|12777.9|12776.9|211
1654189210000|2022-06-02 17:00:10|12779.3|12778.3|12782.5|12781.5|12782.9|12781.9|12778.6|12777.6|80
1654189220000|2022-06-02 17:00:20|12782.6|12781.6|12783.9|12782.9|12784.4|12783.4|12780.6|12779.6|158
1654189230000|2022-06-02 17:00:30|12784|12783|12784.9|12783.9|12786.5|12785.5|12783.5|12782.5|118
1654189240000|2022-06-02 17:00:40|12784.8|12783.8|12782.1|12781.1|12784.8|12783.8|12781.5|12780.5|55
1654189250000|2022-06-02 17:00:50|12782|12781|12780.6|12779.6|12783.5|12782.5|12778|12777|119
1654189260000|2022-06-02 17:01:00|12780.8|12779.8|12776.5|12775.5|12782.1|12781.1|12775.8|12774.8|114
1654189270000|2022-06-02 17:01:10|12776.9|12775.9|12777.9|12776.9|12778.9|12777.9|12775.3|12774.3|128
1654189280000|2022-06-02 17:01:20|12777.6|12776.6|12783.9|12782.9|12783.9|12782.9|12777.4|12776.4|75
1654189290000|2022-06-02 17:01:30|12784.3|12783.3|12782.9|12781.9|12785.9|12784.9|12782.8|12781.8|75
1654189300000|2022-06-02 17:01:40|12784|12783|12784.4|12783.4|12785.1|12784.1|12782.9|12781.9|43
1654189310000|2022-06-02 17:01:50|12784.6|12783.6|12781.8|12780.8|12786.3|12785.3|12781.4|12780.4|50
1654189320000|2022-06-02 17:02:00|12783.6|12782.6|12786.1|12785.1|12786.4|12785.4|12783.1|12782.1|49
1654189330000|2022-06-02 17:02:10|12785.9|12784.9|12785.9|12784.9|12789.1|12788.1|12784.8|12783.8|202
1654189340000|2022-06-02 17:02:20|12786|12785|12786.5|12785.5|12786.6|12785.6|12782.9|12781.9|77
1654189350000|2022-06-02 17:02:30|12786.8|12785.8|12783.6|12782.6|12786.9|12785.9|12781.5|12780.5|160
1654189360000|2022-06-02 17:02:40|12784.1|12783.1|12785|12784|12785.1|12784.1|12781.9|12780.9|75
1654189370000|2022-06-02 17:02:50|12785.1|12784.1|12785.9|12784.9|12786.9|12785.9|12784.5|12783.5|83
1654189380000|2022-06-02 17:03:00|12785.8|12784.8|12789.8|12788.8|12790|12789|12784.4|12783.4|118
1654189390000|2022-06-02 17:03:10|12789.9|12788.9|12792.3|12791.3|12793.3|12792.3|12789.8|12788.8|173
1654189400000|2022-06-02 17:03:20|12792.1|12791.1|12794|12793|12794.3|12793.3|12791.9|12790.9|87
1654189410000|2022-06-02 17:03:30|12794.3|12793.3|12792.8|12791.8|12795.1|12794.1|12792|12791|117
1654189420000|2022-06-02 17:03:40|12792.9|12791.9|12796.1|12795.1|12796.9|12795.9|12792.6|12791.6|122
1654189430000|2022-06-02 17:03:50|12795.5|12794.5|12793.9|12792.9|12795.5|12794.5|12792.4|12791.4|99
1654189440000|2022-06-02 17:04:00|12794.1|12793.1|12794.6|12793.6|12795|12794|12792.8|12791.8|85
1654189450000|2022-06-02 17:04:10|12794.5|12793.5|12795.5|12794.5|12795.9|12794.9|12793.3|12792.3|65
1654189460000|2022-06-02 17:04:20|12795.6|12794.6|12797.3|12796.3|12800.3|12799.3|12795.4|12794.4|338
1654189470000|2022-06-02 17:04:30|12797|12796|12798.4|12797.4|12799.8|12798.8|12796.8|12795.8|146
1654189480000|2022-06-02 17:04:40|12798.6|12797.6|12798.6|12797.6|12799.5|12798.5|12797.3|12796.3|107
1654189490000|2022-06-02 17:04:50|12798.5|12797.5|12798.9|12797.9|12799.3|12798.3|12797.5|12796.5|134
1654189500000|2022-06-02 17:05:00|12798.8|12797.8|12789.6|12788.6|12799.4|12798.4|12789.6|12788.6|178
1654189510000|2022-06-02 17:05:10|12790.3|12789.3|12796.9|12795.9|12796.9|12795.9|12790.3|12789.3|405
1654189520000|2022-06-02 17:05:20|12797|12796|12795.9|12794.9|12797.5|12796.5|12795|12794|114
1654189530000|2022-06-02 17:05:30|12795.8|12794.8|12795.6|12794.6|12797.1|12796.1|12794.4|12793.4|69
1654189540000|2022-06-02 17:05:40|12795.9|12794.9|12794.4|12793.4|12796.8|12795.8|12793.4|12792.4|93
1654189550000|2022-06-02 17:05:50|12794.3|12793.3|12790|12789|12795.9|12794.9|12790|12789|101
1654189560000|2022-06-02 17:06:00|12789.9|12788.9|12791.8|12790.8|12793|12792|12788.8|12787.8|136
1654189570000|2022-06-02 17:06:10|12791.9|12790.9|12792.5|12791.5|12794.1|12793.1|12791.3|12790.3|123
1654189580000|2022-06-02 17:06:20|12792.8|12791.8|12791.4|12790.4|12793.5|12792.5|12791.1|12790.1|91
1654189590000|2022-06-02 17:06:30|12791.5|12790.5|12791.8|12790.8|12793.8|12792.8|12791.3|12790.3|47
1654189600000|2022-06-02 17:06:40|12791.9|12790.9|12793.9|12792.9|12794.1|12793.1|12791.9|12790.9|38
1654189610000|2022-06-02 17:06:50|12794|12793|12799.9|12798.9|12800.8|12799.8|12793.5|12792.5|198
1654189620000|2022-06-02 17:07:00|12800.1|12799.1|12798.9|12797.9|12800.8|12799.8|12798.3|12797.3|155
1654189630000|2022-06-02 17:07:10|12798.1|12797.1|12802.3|12801.3|12802.3|12801.3|12797.5|12796.5|239
1654189640000|2022-06-02 17:07:20|12802.5|12801.5|12797.8|12796.8|12802.9|12801.9|12796.4|12795.4|219
1654189650000|2022-06-02 17:07:30|12797.9|12796.9|12794.8|12793.8|12798.5|12797.5|12794.6|12793.6|156
1654189660000|2022-06-02 17:07:40|12794.6|12793.6|12796.8|12795.8|12796.8|12795.8|12792.9|12791.9|97
1654189670000|2022-06-02 17:07:50|12796.3|12795.3|12796.6|12795.6|12797.9|12796.9|12795.9|12794.9|63
1654189680000|2022-06-02 17:08:00|12796.8|12795.8|12795.3|12794.3|12797.3|12796.3|12794.6|12793.6|59
1654189690000|2022-06-02 17:08:10|12795.1|12794.1|12798.5|12797.5|12799.1|12798.1|12794.6|12793.6|66
1654189700000|2022-06-02 17:08:20|12798.4|12797.4|12798.1|12797.1|12799.1|12798.1|12796.8|12795.8|55
1654189710000|2022-06-02 17:08:30|12798.4|12797.4|12798|12797|12800.1|12799.1|12797.9|12796.9|49
1654189720000|2022-06-02 17:08:40|12797.9|12796.9|12797.5|12796.5|12799|12798|12796.3|12795.3|67
1654189730000|2022-06-02 17:08:50|12797.4|12796.4|12793.4|12792.4|12797.4|12796.4|12793.3|12792.3|134
1654189740000|2022-06-02 17:09:00|12793.1|12792.1|12793.1|12792.1|12794.6|12793.6|12791.8|12790.8|172
1654189750000|2022-06-02 17:09:10|12792.9|12791.9|12792.1|12791.1|12794.1|12793.1|12791.6|12790.6|107
1654189760000|2022-06-02 17:09:20|12792|12791|12792.1|12791.1|12793.8|12792.8|12790.8|12789.8|86
1654189770000|2022-06-02 17:09:30|12792|12791|12789.6|12788.6|12793.1|12792.1|12789.3|12788.3|109
1654189780000|2022-06-02 17:09:40|12789.4|12788.4|12791|12790|12792.5|12791.5|12789.4|12788.4|68
1654189790000|2022-06-02 17:09:50|12790.9|12789.9|12789.6|12788.6|12793.3|12792.3|12789.3|12788.3|129
1654189800000|2022-06-02 17:10:00|12789.5|12788.5|12791.9|12790.9|12792.6|12791.6|12788|12787|131
1654189810000|2022-06-02 17:10:10|12791.8|12790.8|12795.3|12794.3|12796.9|12795.9|12791.6|12790.6|177
1654189820000|2022-06-02 17:10:20|12794.9|12793.9|12793.6|12792.6|12795.5|12794.5|12791.4|12790.4|62
1654189830000|2022-06-02 17:10:30|12793.9|12792.9|12795.6|12794.6|12796.8|12795.8|12793.8|12792.8|70
1654189840000|2022-06-02 17:10:40|12795.8|12794.8|12794.5|12793.5|12797.4|12796.4|12794.5|12793.5|89
1654189850000|2022-06-02 17:10:50|12794.6|12793.6|12797|12796|12797.3|12796.3|12794.5|12793.5|41
1654189860000|2022-06-02 17:11:00|12797.1|12796.1|12796.1|12795.1|12797.4|12796.4|12796|12795|58
1654189870000|2022-06-02 17:11:10|12795.3|12794.3|12788.5|12787.5|12795.3|12794.3|12787|12786|147
1654189880000|2022-06-02 17:11:20|12788.6|12787.6|12793.4|12792.4|12793.4|12792.4|12788.4|12787.4|99
1654189890000|2022-06-02 17:11:30|12793.3|12792.3|12791.3|12790.3|12794.4|12793.4|12789.4|12788.4|94
1654189900000|2022-06-02 17:11:40|12791.4|12790.4|12785.8|12784.8|12791.8|12790.8|12785.1|12784.1|147
1654189910000|2022-06-02 17:11:50|12785.6|12784.6|12785.5|12784.5|12787.5|12786.5|12782.4|12781.4|215
1654189920000|2022-06-02 17:12:00|12785.4|12784.4|12785.6|12784.6|12787.6|12786.6|12785|12784|162
1654189930000|2022-06-02 17:12:10|12785|12784|12782.3|12781.3|12785.5|12784.5|12780.9|12779.9|138
1654189940000|2022-06-02 17:12:20|12781.8|12780.8|12782.6|12781.6|12783.5|12782.5|12780.3|12779.3|198
1654189950000|2022-06-02 17:12:30|12783.1|12782.1|12781|12780|12784.3|12783.3|12780.9|12779.9|65
1654189960000|2022-06-02 17:12:40|12780.9|12779.9|12778.4|12777.4|12781.1|12780.1|12778.4|12777.4|123
1654189970000|2022-06-02 17:12:50|12778.3|12777.3|12780|12779|12780|12779|12777|12776|190
1654189980000|2022-06-02 17:13:00|12780.5|12779.5|12778.4|12777.4|12780.6|12779.6|12777.8|12776.8|105
1654189990000|2022-06-02 17:13:10|12778|12777|12779.4|12778.4|12782.1|12781.1|12777.8|12776.8|90
1654190000000|2022-06-02 17:13:20|12779.5|12778.5|12778.8|12777.8|12781.4|12780.4|12776.6|12775.6|122
1654190010000|2022-06-02 17:13:30|12778.6|12777.6|12776.5|12775.5|12778.6|12777.6|12776.3|12775.3|98
1654190020000|2022-06-02 17:13:40|12776.1|12775.1|12775.6|12774.6|12777|12776|12774.3|12773.3|156
1654190030000|2022-06-02 17:13:50|12775.5|12774.5|12772.5|12771.5|12775.9|12774.9|12771.8|12770.8|193
1654190040000|2022-06-02 17:14:00|12772.3|12771.3|12769.8|12768.8|12773|12772|12769.5|12768.5|218
1654190050000|2022-06-02 17:14:10|12769.9|12768.9|12766.8|12765.8|12770|12769|12765.4|12764.4|277
1654190060000|2022-06-02 17:14:20|12766.3|12765.3|12761.6|12760.6|12767.1|12766.1|12761.6|12760.6|302
1654190070000|2022-06-02 17:14:30|12761.9|12760.9|12768.3|12767.3|12768.3|12767.3|12761.9|12760.9|238
1654190080000|2022-06-02 17:14:40|12768|12767|12773|12772|12774.8|12773.8|12767.3|12766.3|239
1654190090000|2022-06-02 17:14:50|12773.4|12772.4|12772.5|12771.5|12775.3|12774.3|12769.8|12768.8|144
1654190100000|2022-06-02 17:15:00|12773|12772|12769.6|12768.6|12773.3|12772.3|12768.4|12767.4|103
1654190110000|2022-06-02 17:15:10|12769.5|12768.5|12766.4|12765.4|12770.9|12769.9|12766.3|12765.3|92
1654190120000|2022-06-02 17:15:20|12766|12765|12768.6|12767.6|12770.5|12769.5|12765.6|12764.6|113
1654190130000|2022-06-02 17:15:30|12768.8|12767.8|12771.6|12770.6|12774.1|12773.1|12767.6|12766.6|121
1654190140000|2022-06-02 17:15:40|12771.5|12770.5|12770|12769|12773.8|12772.8|12769.9|12768.9|63
1654190150000|2022-06-02 17:15:50|12769.9|12768.9|12768.9|12767.9|12770.1|12769.1|12768.5|12767.5|49
1654190160000|2022-06-02 17:16:00|12768.8|12767.8|12767.6|12766.6|12769.6|12768.6|12765.4|12764.4|153
1654190170000|2022-06-02 17:16:10|12768.1|12767.1|12767.1|12766.1|12768.4|12767.4|12766.4|12765.4|64
1654190180000|2022-06-02 17:16:20|12766.9|12765.9|12765.8|12764.8|12767|12766|12763.3|12762.3|119
1654190190000|2022-06-02 17:16:30|12765.9|12764.9|12765.1|12764.1|12766.4|12765.4|12764.3|12763.3|48
1654190200000|2022-06-02 17:16:40|12764.9|12763.9|12769.9|12768.9|12770|12769|12764.9|12763.9|82
1654190210000|2022-06-02 17:16:50|12769.8|12768.8|12770.3|12769.3|12770.9|12769.9|12769.4|12768.4|80
1654190220000|2022-06-02 17:17:00|12769.4|12768.4|12773.5|12772.5|12774.6|12773.6|12768.3|12767.3|139
1654190230000|2022-06-02 17:17:10|12773.8|12772.8|12775.3|12774.3|12775.4|12774.4|12773.4|12772.4|82
1654190240000|2022-06-02 17:17:20|12775.4|12774.4|12778.1|12777.1|12778.5|12777.5|12775.3|12774.3|139
1654190250000|2022-06-02 17:17:30|12778.5|12777.5|12778.6|12777.6|12779.3|12778.3|12777|12776|93
1654190260000|2022-06-02 17:17:40|12778.8|12777.8|12783.6|12782.6|12783.6|12782.6|12778.8|12777.8|159
1654190270000|2022-06-02 17:17:50|12783.5|12782.5|12782.4|12781.4|12784.1|12783.1|12780.6|12779.6|115
1654190280000|2022-06-02 17:18:00|12782.5|12781.5|12784.1|12783.1|12784.6|12783.6|12781.6|12780.6|74
1654190290000|2022-06-02 17:18:10|12784.3|12783.3|12783.6|12782.6|12785.9|12784.9|12783|12782|173
1654190300000|2022-06-02 17:18:20|12783.5|12782.5|12779.1|12778.1|12783.8|12782.8|12779.1|12778.1|71
1654190310000|2022-06-02 17:18:30|12779.3|12778.3|12779.1|12778.1|12780.9|12779.9|12778.1|12777.1|91
1654190320000|2022-06-02 17:18:40|12779.4|12778.4|12785.8|12784.8|12786.1|12785.1|12779|12778|160
1654190330000|2022-06-02 17:18:50|12785.6|12784.6|12783.4|12782.4|12787.1|12786.1|12783.4|12782.4|136
1654190340000|2022-06-02 17:19:00|12783.5|12782.5|12785.1|12784.1|12786.3|12785.3|12783.5|12782.5|62
1654190350000|2022-06-02 17:19:10|12785.3|12784.3|12785.9|12784.9|12787.8|12786.8|12784.9|12783.9|170
1654190360000|2022-06-02 17:19:20|12786|12785|12790.6|12789.6|12791|12790|12785.8|12784.8|171
1654190370000|2022-06-02 17:19:30|12790.8|12789.8|12792.3|12791.3|12792.3|12791.3|12788.8|12787.8|98
1654190380000|2022-06-02 17:19:40|12792.1|12791.1|12791.8|12790.8|12792.4|12791.4|12790.1|12789.1|95
1654190390000|2022-06-02 17:19:50|12791.5|12790.5|12792.1|12791.1|12793.6|12792.6|12791.5|12790.5|137
1654190400000|2022-06-02 17:20:00|12791.9|12790.9|12790.8|12789.8|12792.4|12791.4|12789.3|12788.3|118
1654190410000|2022-06-02 17:20:10|12790.3|12789.3|12786.4|12785.4|12790.5|12789.5|12784.8|12783.8|84
1654190420000|2022-06-02 17:20:20|12786.3|12785.3|12786.5|12785.5|12786.8|12785.8|12783.6|12782.6|73
1654190430000|2022-06-02 17:20:30|12786.8|12785.8|12787|12786|12788.8|12787.8|12785.8|12784.8|122
1654190440000|2022-06-02 17:20:40|12786.9|12785.9|12788.1|12787.1|12788.4|12787.4|12785.8|12784.8|33
1654190450000|2022-06-02 17:20:50|12789|12788|12790.6|12789.6|12791|12790|12788|12787|50
1654190460000|2022-06-02 17:21:00|12790.5|12789.5|12789.3|12788.3|12791.1|12790.1|12786.6|12785.6|86
1654190470000|2022-06-02 17:21:10|12789.1|12788.1|12786.4|12785.4|12790.4|12789.4|12785.3|12784.3|59
1654190480000|2022-06-02 17:21:20|12786.5|12785.5|12787.4|12786.4|12787.4|12786.4|12784.3|12783.3|46
1654190490000|2022-06-02 17:21:30|12787.3|12786.3|12788.8|12787.8|12788.8|12787.8|12785.9|12784.9|43
1654190500000|2022-06-02 17:21:40|12788.6|12787.6|12790.8|12789.8|12790.8|12789.8|12788.1|12787.1|45
1654190510000|2022-06-02 17:21:50|12790.4|12789.4|12789.6|12788.6|12791.6|12790.6|12789.4|12788.4|62
1654190520000|2022-06-02 17:22:00|12789.8|12788.8|12791.4|12790.4|12791.8|12790.8|12787.9|12786.9|51
1654190530000|2022-06-02 17:22:10|12790.9|12789.9|12789.9|12788.9|12790.9|12789.9|12788.4|12787.4|53
1654190540000|2022-06-02 17:22:20|12789.8|12788.8|12788.9|12787.9|12790.4|12789.4|12787.3|12786.3|63
1654190550000|2022-06-02 17:22:30|12789|12788|12792|12791|12792.1|12791.1|12788|12787|44
1654190560000|2022-06-02 17:22:40|12792.4|12791.4|12789.8|12788.8|12792.5|12791.5|12789.3|12788.3|88
1654190570000|2022-06-02 17:22:50|12789.9|12788.9|12790.1|12789.1|12791.4|12790.4|12789.1|12788.1|59
1654190580000|2022-06-02 17:23:00|12790.3|12789.3|12786.3|12785.3|12791.1|12790.1|12786.3|12785.3|68
1654190590000|2022-06-02 17:23:10|12786.4|12785.4|12793.1|12792.1|12793.6|12792.6|12785.5|12784.5|174
1654190600000|2022-06-02 17:23:20|12793|12792|12792.8|12791.8|12794|12793|12790.5|12789.5|124
1654190610000|2022-06-02 17:23:30|12792.6|12791.6|12794.8|12793.8|12796.8|12795.8|12792.1|12791.1|130
1654190620000|2022-06-02 17:23:40|12794.9|12793.9|12792.6|12791.6|12795|12794|12792.1|12791.1|55
1654190630000|2022-06-02 17:23:50|12792.5|12791.5|12795.6|12794.6|12796|12795|12792.3|12791.3|61
1654190640000|2022-06-02 17:24:00|12795.8|12794.8|12797|12796|12797.5|12796.5|12795.3|12794.3|111
1654190650000|2022-06-02 17:24:10|12797.1|12796.1|12798.8|12797.8|12801.6|12800.6|12797|12796|183
1654190660000|2022-06-02 17:24:20|12798.5|12797.5|12800.3|12799.3|12800.5|12799.5|12798.5|12797.5|108
1654190670000|2022-06-02 17:24:30|12800.4|12799.4|12798|12797|12800.5|12799.5|12796.3|12795.3|111
1654190680000|2022-06-02 17:24:40|12798.1|12797.1|12796.5|12795.5|12799.8|12798.8|12795.8|12794.8|110
1654190690000|2022-06-02 17:24:50|12796|12795|12793.3|12792.3|12796|12795|12792|12791|120
1654190700000|2022-06-02 17:25:00|12793.4|12792.4|12795.8|12794.8|12796.6|12795.6|12790.8|12789.8|93
1654190710000|2022-06-02 17:25:10|12795.6|12794.6|12794.8|12793.8|12796.1|12795.1|12791.3|12790.3|101
1654190720000|2022-06-02 17:25:20|12794.6|12793.6|12795.3|12794.3|12795.5|12794.5|12792.5|12791.5|38
1654190730000|2022-06-02 17:25:30|12795.1|12794.1|12798|12797|12798.5|12797.5|12795.1|12794.1|82
1654190740000|2022-06-02 17:25:40|12798.1|12797.1|12798.8|12797.8|12800.6|12799.6|12797.9|12796.9|136
1654190750000|2022-06-02 17:25:50|12799.3|12798.3|12799.5|12798.5|12801.5|12800.5|12798.1|12797.1|85
1654190760000|2022-06-02 17:26:00|12799.6|12798.6|12800|12799|12801.1|12800.1|12798|12797|139
1654190770000|2022-06-02 17:26:10|12800.1|12799.1|12795|12794|12800.1|12799.1|12794|12793|152
1654190780000|2022-06-02 17:26:20|12794.9|12793.9|12793.5|12792.5|12796.9|12795.9|12793.3|12792.3|165
1654190790000|2022-06-02 17:26:30|12793.8|12792.8|12791.8|12790.8|12794.3|12793.3|12791.3|12790.3|90
1654190800000|2022-06-02 17:26:40|12791.5|12790.5|12792|12791|12792.6|12791.6|12790.5|12789.5|123
1654190810000|2022-06-02 17:26:50|12792.1|12791.1|12790.6|12789.6|12794.5|12793.5|12788.5|12787.5|221
1654190820000|2022-06-02 17:27:00|12791.1|12790.1|12792|12791|12794.3|12793.3|12791.1|12790.1|81
1654190830000|2022-06-02 17:27:10|12792.1|12791.1|12790.5|12789.5|12792.9|12791.9|12790.3|12789.3|69
1654190840000|2022-06-02 17:27:20|12791|12790|12789.9|12788.9|12791.8|12790.8|12788.6|12787.6|101
1654190850000|2022-06-02 17:27:30|12790|12789|12787.3|12786.3|12791.3|12790.3|12786.6|12785.6|124
1654190860000|2022-06-02 17:27:40|12787.1|12786.1|12785.1|12784.1|12788.5|12787.5|12784.3|12783.3|112
1654190870000|2022-06-02 17:27:50|12785.3|12784.3|12785.3|12784.3|12786.9|12785.9|12783.3|12782.3|134
1654190880000|2022-06-02 17:28:00|12785.9|12784.9|12782.9|12781.9|12785.9|12784.9|12782.9|12781.9|63
1654190890000|2022-06-02 17:28:10|12783.1|12782.1|12779.9|12778.9|12783.1|12782.1|12779|12778|129
1654190900000|2022-06-02 17:28:20|12779.6|12778.6|12778.5|12777.5|12781|12780|12778.3|12777.3|129
1654190910000|2022-06-02 17:28:30|12779.4|12778.4|12779.4|12778.4|12780.4|12779.4|12778|12777|134
1654190920000|2022-06-02 17:28:40|12780.1|12779.1|12786|12785|12787.3|12786.3|12780.1|12779.1|154
1654190930000|2022-06-02 17:28:50|12786.4|12785.4|12789.3|12788.3|12789.3|12788.3|12786.1|12785.1|62
1654190940000|2022-06-02 17:29:00|12789.4|12788.4|12790.8|12789.8|12791.5|12790.5|12788|12787|166
1654190950000|2022-06-02 17:29:10|12790.9|12789.9|12793.3|12792.3|12794.4|12793.4|12790.5|12789.5|135
1654190960000|2022-06-02 17:29:20|12793.5|12792.5|12796.1|12795.1|12796.8|12795.8|12793.5|12792.5|106
1654190970000|2022-06-02 17:29:30|12796|12795|12797.9|12796.9|12798.4|12797.4|12795.4|12794.4|118
1654190980000|2022-06-02 17:29:40|12797.8|12796.8|12798.3|12797.3|12798.5|12797.5|12796.8|12795.8|62
1654190990000|2022-06-02 17:29:50|12798.1|12797.1|12797|12796|12798.9|12797.9|12797|12796|40
1654191000000|2022-06-02 17:30:00|12797.8|12796.8|12798.5|12797.5|12798.8|12797.8|12795.9|12794.9|137
1654191010000|2022-06-02 17:30:10|12798.4|12797.4|12799.5|12798.5|12802.5|12801.5|12797.4|12796.4|183
1654191020000|2022-06-02 17:30:20|12798.8|12797.8|12800.8|12799.8|12803|12802|12798.8|12797.8|142
1654191030000|2022-06-02 17:30:30|12800.5|12799.5|12799.6|12798.6|12800.9|12799.9|12798.5|12797.5|81
1654191040000|2022-06-02 17:30:40|12799.9|12798.9|12801.5|12800.5|12801.5|12800.5|12798.6|12797.6|64
1654191050000|2022-06-02 17:30:50|12801.4|12800.4|12801|12800|12803.9|12802.9|12800.5|12799.5|150
1654191060000|2022-06-02 17:31:00|12801.1|12800.1|12801.4|12800.4|12801.8|12800.8|12795.9|12794.9|174
1654191070000|2022-06-02 17:31:10|12801.3|12800.3|12796|12795|12802.5|12801.5|12796|12795|158
1654191080000|2022-06-02 17:31:20|12795.9|12794.9|12794.8|12793.8|12795.9|12794.9|12793.3|12792.3|123
1654191090000|2022-06-02 17:31:30|12794.4|12793.4|12792.6|12791.6|12796|12795|12791.5|12790.5|94
1654191100000|2022-06-02 17:31:40|12792.5|12791.5|12796.8|12795.8|12797.3|12796.3|12790.4|12789.4|164
1654191110000|2022-06-02 17:31:50|12797|12796|12800|12799|12800|12799|12797|12796|101
1654191120000|2022-06-02 17:32:00|12800.3|12799.3|12795.6|12794.6|12800.9|12799.9|12795|12794|135
1654191130000|2022-06-02 17:32:10|12795.3|12794.3|12800.5|12799.5|12800.5|12799.5|12794.9|12793.9|115
1654191140000|2022-06-02 17:32:20|12799.4|12798.4|12800|12799|12801.5|12800.5|12799.3|12798.3|97
1654191150000|2022-06-02 17:32:30|12800.1|12799.1|12799.4|12798.4|12800.6|12799.6|12798.6|12797.6|74
1654191160000|2022-06-02 17:32:40|12799.5|12798.5|12801.3|12800.3|12801.3|12800.3|12799.3|12798.3|57
1654191170000|2022-06-02 17:32:50|12801.1|12800.1|12801.8|12800.8|12801.9|12800.9|12799.3|12798.3|63
1654191180000|2022-06-02 17:33:00|12801.9|12800.9|12804.3|12803.3|12804.3|12803.3|12801.6|12800.6|235
1654191190000|2022-06-02 17:33:10|12804.1|12803.1|12803.8|12802.8|12804.9|12803.9|12802.9|12801.9|141
1654191200000|2022-06-02 17:33:20|12803.9|12802.9|12807|12806|12807.6|12806.6|12803.9|12802.9|158
1654191210000|2022-06-02 17:33:30|12807.3|12806.3|12808|12807|12808|12807|12805.6|12804.6|175
1654191220000|2022-06-02 17:33:40|12808.3|12807.3|12806.3|12805.3|12809.8|12808.8|12806.3|12805.3|271
1654191230000|2022-06-02 17:33:50|12806.4|12805.4|12804.9|12803.9|12806.5|12805.5|12802|12801|201
1654191240000|2022-06-02 17:34:00|12805.6|12804.6|12805.3|12804.3|12807|12806|12805.1|12804.1|90
1654191250000|2022-06-02 17:34:10|12805.4|12804.4|12803.3|12802.3|12805.9|12804.9|12802.9|12801.9|60
1654191260000|2022-06-02 17:34:20|12803.1|12802.1|12805.5|12804.5|12806.5|12805.5|12802|12801|87
1654191270000|2022-06-02 17:34:30|12805.8|12804.8|12807|12806|12807.3|12806.3|12804.3|12803.3|44
1654191280000|2022-06-02 17:34:40|12806.9|12805.9|12810|12809|12810.4|12809.4|12806.9|12805.9|171
1654191290000|2022-06-02 17:34:50|12809.8|12808.8|12810.9|12809.9|12812.3|12811.3|12809.8|12808.8|386
1654191300000|2022-06-02 17:35:00|12810.8|12809.8|12811.8|12810.8|12812.8|12811.8|12810.3|12809.3|306
1654191310000|2022-06-02 17:35:10|12811.5|12810.5|12808.3|12807.3|12812|12811|12808.3|12807.3|176
1654191320000|2022-06-02 17:35:20|12808|12807|12810.8|12809.8|12811|12810|12807.5|12806.5|95
1654191330000|2022-06-02 17:35:30|12810.3|12809.3|12810|12809|12810.9|12809.9|12808.4|12807.4|100
1654191340000|2022-06-02 17:35:40|12810.1|12809.1|12811.1|12810.1|12811.4|12810.4|12808.3|12807.3|76
1654191350000|2022-06-02 17:35:50|12811.3|12810.3|12810.5|12809.5|12812.5|12811.5|12810|12809|99
1654191360000|2022-06-02 17:36:00|12810.4|12809.4|12806.5|12805.5|12811.8|12810.8|12806.3|12805.3|180
1654191370000|2022-06-02 17:36:10|12806.3|12805.3|12804.9|12803.9|12806.3|12805.3|12803.5|12802.5|159
1654191380000|2022-06-02 17:36:20|12805.4|12804.4|12804.8|12803.8|12806.8|12805.8|12803.5|12802.5|90
1654191390000|2022-06-02 17:36:30|12804.9|12803.9|12804.9|12803.9|12807|12806|12803|12802|93
1654191400000|2022-06-02 17:36:40|12805.8|12804.8|12806.1|12805.1|12806.3|12805.3|12803.8|12802.8|99
1654191410000|2022-06-02 17:36:50|12806|12805|12805.8|12804.8|12806.4|12805.4|12803|12802|117
1654191420000|2022-06-02 17:37:00|12806.1|12805.1|12808.3|12807.3|12810.1|12809.1|12806.1|12805.1|189
1654191430000|2022-06-02 17:37:10|12808.4|12807.4|12807.3|12806.3|12809.9|12808.9|12806.4|12805.4|122
1654191440000|2022-06-02 17:37:20|12807.5|12806.5|12806.6|12805.6|12807.5|12806.5|12806.1|12805.1|70
1654191450000|2022-06-02 17:37:30|12806.8|12805.8|12806.8|12805.8|12808.3|12807.3|12805|12804|111
1654191460000|2022-06-02 17:37:40|12807|12806|12804.4|12803.4|12807.1|12806.1|12801.6|12800.6|149
1654191470000|2022-06-02 17:37:50|12803.5|12802.5|12803|12802|12804.3|12803.3|12800.8|12799.8|134
1654191480000|2022-06-02 17:38:00|12802.8|12801.8|12804.6|12803.6|12805.6|12804.6|12802.1|12801.1|93
1654191490000|2022-06-02 17:38:10|12803.5|12802.5|12806.5|12805.5|12807.1|12806.1|12803.5|12802.5|100
1654191500000|2022-06-02 17:38:20|12807|12806|12804.4|12803.4|12807.6|12806.6|12801.9|12800.9|78
1654191510000|2022-06-02 17:38:30|12804.5|12803.5|12802.5|12801.5|12805.4|12804.4|12802.5|12801.5|112
1654191520000|2022-06-02 17:38:40|12802.8|12801.8|12804.6|12803.6|12805.1|12804.1|12802.8|12801.8|59
1654191530000|2022-06-02 17:38:50|12804.5|12803.5|12805.8|12804.8|12806.5|12805.5|12803.3|12802.3|42
1654191540000|2022-06-02 17:39:00|12805.5|12804.5|12806.5|12805.5|12808|12807|12804.6|12803.6|113
1654191550000|2022-06-02 17:39:10|12806.6|12805.6|12806.6|12805.6|12808|12807|12805.8|12804.8|44
1654191560000|2022-06-02 17:39:20|12806.8|12805.8|12807.9|12806.9|12808.3|12807.3|12806.3|12805.3|33
1654191570000|2022-06-02 17:39:30|12807.8|12806.8|12808.8|12807.8|12809.5|12808.5|12807.5|12806.5|70
1654191580000|2022-06-02 17:39:40|12808.6|12807.6|12811|12810|12811.3|12810.3|12808.6|12807.6|99
1654191590000|2022-06-02 17:39:50|12810.9|12809.9|12811.5|12810.5|12812.4|12811.4|12808.9|12807.9|86
1654191600000|2022-06-02 17:40:00|12811.6|12810.6|12810.4|12809.4|12812.5|12811.5|12808.9|12807.9|105
1654191610000|2022-06-02 17:40:10|12810.6|12809.6|12812.1|12811.1|12813.3|12812.3|12810.5|12809.5|97
1654191620000|2022-06-02 17:40:20|12812.3|12811.3|12812.6|12811.6|12813.1|12812.1|12811.3|12810.3|46
1654191630000|2022-06-02 17:40:30|12812.5|12811.5|12806.6|12805.6|12814|12813|12806.5|12805.5|336
1654191640000|2022-06-02 17:40:40|12804.8|12803.8|12801.1|12800.1|12804.8|12803.8|12799.3|12798.3|328
1654191650000|2022-06-02 17:40:50|12801.4|12800.4|12804.8|12803.8|12805.5|12804.5|12799.9|12798.9|180
1654191660000|2022-06-02 17:41:00|12804.5|12803.5|12801.1|12800.1|12804.9|12803.9|12801|12800|81
1654191670000|2022-06-02 17:41:10|12801.3|12800.3|12803.6|12802.6|12806.4|12805.4|12800.5|12799.5|122
1654191680000|2022-06-02 17:41:20|12803.4|12802.4|12804.6|12803.6|12804.9|12803.9|12800.9|12799.9|53
1654191690000|2022-06-02 17:41:30|12804.9|12803.9|12806.3|12805.3|12809|12808|12804.5|12803.5|186
1654191700000|2022-06-02 17:41:40|12804.3|12803.3|12803.6|12802.6|12805.9|12804.9|12803.1|12802.1|138
1654191710000|2022-06-02 17:41:50|12803.8|12802.8|12804|12803|12805.9|12804.9|12803.5|12802.5|50
1654191720000|2022-06-02 17:42:00|12804.6|12803.6|12806|12805|12806.8|12805.8|12804.6|12803.6|72
1654191730000|2022-06-02 17:42:10|12805.9|12804.9|12807.5|12806.5|12808.9|12807.9|12805.9|12804.9|134
1654191740000|2022-06-02 17:42:20|12808|12807|12810.8|12809.8|12811.3|12810.3|12807.3|12806.3|30
1654191750000|2022-06-02 17:42:30|12810.6|12809.6|12809.5|12808.5|12810.6|12809.6|12808.3|12807.3|64
1654191760000|2022-06-02 17:42:40|12809.9|12808.9|12809.5|12808.5|12810.6|12809.6|12808.4|12807.4|70
1654191770000|2022-06-02 17:42:50|12809.4|12808.4|12808.9|12807.9|12811.5|12810.5|12808.8|12807.8|113
1654191780000|2022-06-02 17:43:00|12809|12808|12806.8|12805.8|12809.6|12808.6|12806.5|12805.5|88
1654191790000|2022-06-02 17:43:10|12806.9|12805.9|12807.6|12806.6|12809.3|12808.3|12806.4|12805.4|87
1654191800000|2022-06-02 17:43:20|12807.8|12806.8|12808.6|12807.6|12809.3|12808.3|12807.4|12806.4|27
1654191810000|2022-06-02 17:43:30|12808.8|12807.8|12812.1|12811.1|12813.5|12812.5|12808.6|12807.6|111
1654191820000|2022-06-02 17:43:40|12812|12811|12813.5|12812.5|12814.3|12813.3|12812|12811|124
1654191830000|2022-06-02 17:43:50|12813.6|12812.6|12815.5|12814.5|12815.5|12814.5|12812.4|12811.4|128
1654191840000|2022-06-02 17:44:00|12816.3|12815.3|12814.9|12813.9|12816.9|12815.9|12814.1|12813.1|315
1654191850000|2022-06-02 17:44:10|12814.5|12813.5|12819.5|12818.5|12819.9|12818.9|12814.1|12813.1|426
1654191860000|2022-06-02 17:44:20|12819.8|12818.8|12822.5|12821.5|12823.6|12822.6|12819|12818|659
1654191870000|2022-06-02 17:44:30|12822.4|12821.4|12822.9|12821.9|12825.3|12824.3|12822.4|12821.4|245
1654191880000|2022-06-02 17:44:40|12822.8|12821.8|12822.5|12821.5|12825.5|12824.5|12822.3|12821.3|203
1654191890000|2022-06-02 17:44:50|12822.4|12821.4|12824.6|12823.6|12825|12824|12822.4|12821.4|208
1654191900000|2022-06-02 17:45:00|12824.8|12823.8|12824.8|12823.8|12828.4|12827.4|12823.5|12822.5|411
1654191910000|2022-06-02 17:45:10|12824.6|12823.6|12824.8|12823.8|12826.4|12825.4|12822.5|12821.5|245
1654191920000|2022-06-02 17:45:20|12824.9|12823.9|12822.1|12821.1|12827|12826|12821.1|12820.1|326
1654191930000|2022-06-02 17:45:30|12822.3|12821.3|12821.6|12820.6|12822.3|12821.3|12816.6|12815.6|430
1654191940000|2022-06-02 17:45:40|12820.9|12819.9|12820.6|12819.6|12822.5|12821.5|12820.5|12819.5|124
1654191950000|2022-06-02 17:45:50|12820.8|12819.8|12821.3|12820.3|12821.3|12820.3|12816.9|12815.9|172
1654191960000|2022-06-02 17:46:00|12821|12820|12820|12819|12821.8|12820.8|12818.6|12817.6|149
1654191970000|2022-06-02 17:46:10|12820.1|12819.1|12824.4|12823.4|12825.1|12824.1|12820.1|12819.1|268
1654191980000|2022-06-02 17:46:20|12824|12823|12823.6|12822.6|12824.3|12823.3|12821.5|12820.5|116
1654191990000|2022-06-02 17:46:30|12823.5|12822.5|12825.5|12824.5|12826.5|12825.5|12823.3|12822.3|181
1654192000000|2022-06-02 17:46:40|12825.4|12824.4|12827.5|12826.5|12828.5|12827.5|12825|12824|210
1654192010000|2022-06-02 17:46:50|12827.4|12826.4|12825.6|12824.6|12827.4|12826.4|12824.8|12823.8|131
1654192020000|2022-06-02 17:47:00|12825.5|12824.5|12822.3|12821.3|12826.3|12825.3|12822.3|12821.3|215
1654192030000|2022-06-02 17:47:10|12822.5|12821.5|12822.3|12821.3|12824.8|12823.8|12821.9|12820.9|108
1654192040000|2022-06-02 17:47:20|12822.1|12821.1|12821.1|12820.1|12822.6|12821.6|12821.1|12820.1|115
1654192050000|2022-06-02 17:47:30|12821.4|12820.4|12821.6|12820.6|12823.8|12822.8|12821.3|12820.3|108
1654192060000|2022-06-02 17:47:40|12821.8|12820.8|12824.5|12823.5|12824.5|12823.5|12821.3|12820.3|79
1654192070000|2022-06-02 17:47:50|12824.4|12823.4|12823.5|12822.5|12825.1|12824.1|12823.1|12822.1|92
1654192080000|2022-06-02 17:48:00|12823.6|12822.6|12823.5|12822.5|12823.8|12822.8|12821.3|12820.3|141
1654192090000|2022-06-02 17:48:10|12823.3|12822.3|12822.9|12821.9|12825.9|12824.9|12822.8|12821.8|116
1654192100000|2022-06-02 17:48:20|12823|12822|12823|12822|12824.3|12823.3|12822.4|12821.4|104
1654192110000|2022-06-02 17:48:30|12822.9|12821.9|12823.3|12822.3|12824.4|12823.4|12822.4|12821.4|58
1654192120000|2022-06-02 17:48:40|12823.1|12822.1|12823.5|12822.5|12824.5|12823.5|12823|12822|60
1654192130000|2022-06-02 17:48:50|12823.4|12822.4|12824.4|12823.4|12825.8|12824.8|12823.3|12822.3|63
1654192140000|2022-06-02 17:49:00|12824.5|12823.5|12823.5|12822.5|12827|12826|12822.9|12821.9|279
1654192150000|2022-06-02 17:49:10|12823.3|12822.3|12823|12822|12824.5|12823.5|12822.5|12821.5|92
1654192160000|2022-06-02 17:49:20|12822.9|12821.9|12822.5|12821.5|12823.5|12822.5|12821.5|12820.5|95
1654192170000|2022-06-02 17:49:30|12822.6|12821.6|12824|12823|12824|12823|12821.5|12820.5|87
1654192180000|2022-06-02 17:49:40|12823.9|12822.9|12826.1|12825.1|12827.1|12826.1|12823.8|12822.8|233
1654192190000|2022-06-02 17:49:50|12826|12825|12826.1|12825.1|12827|12826|12824.3|12823.3|100
1654192200000|2022-06-02 17:50:00|12826.4|12825.4|12825.1|12824.1|12830|12829|12824.8|12823.8|314
1654192210000|2022-06-02 17:50:10|12825|12824|12826.8|12825.8|12827.3|12826.3|12825|12824|108
1654192220000|2022-06-02 17:50:20|12826.9|12825.9|12826.8|12825.8|12828.5|12827.5|12824|12823|191
1654192230000|2022-06-02 17:50:30|12827.1|12826.1|12829.3|12828.3|12829.6|12828.6|12827|12826|128
1654192240000|2022-06-02 17:50:40|12829|12828|12828|12827|12829.3|12828.3|12827.1|12826.1|100
1654192250000|2022-06-02 17:50:50|12828.3|12827.3|12828.5|12827.5|12829|12828|12827.8|12826.8|88
1654192260000|2022-06-02 17:51:00|12828.3|12827.3|12827|12826|12828.9|12827.9|12826.6|12825.6|174
1654192270000|2022-06-02 17:51:10|12827.1|12826.1|12825.3|12824.3|12828.4|12827.4|12825.3|12824.3|170
1654192280000|2022-06-02 17:51:20|12825.1|12824.1|12825.5|12824.5|12827.4|12826.4|12824.5|12823.5|197
1654192290000|2022-06-02 17:51:30|12825.3|12824.3|12820.8|12819.8|12825.5|12824.5|12820.5|12819.5|339
1654192300000|2022-06-02 17:51:40|12820.5|12819.5|12822.3|12821.3|12823|12822|12819|12818|204
1654192310000|2022-06-02 17:51:50|12822|12821|12822.3|12821.3|12824.1|12823.1|12821.1|12820.1|128
1654192320000|2022-06-02 17:52:00|12822|12821|12820|12819|12824.3|12823.3|12819.3|12818.3|308
1654192330000|2022-06-02 17:52:10|12819.5|12818.5|12818.9|12817.9|12821|12820|12816.8|12815.8|240
1654192340000|2022-06-02 17:52:20|12819|12818|12819.8|12818.8|12820|12819|12817|12816|158
1654192350000|2022-06-02 17:52:30|12819.6|12818.6|12816.5|12815.5|12819.9|12818.9|12816.3|12815.3|249
1654192360000|2022-06-02 17:52:40|12816.8|12815.8|12818.3|12817.3|12818.6|12817.6|12816.5|12815.5|163
1654192370000|2022-06-02 17:52:50|12817.8|12816.8|12817.9|12816.9|12818.6|12817.6|12816.8|12815.8|166
1654192380000|2022-06-02 17:53:00|12818|12817|12817.1|12816.1|12819.3|12818.3|12816.1|12815.1|192
1654192390000|2022-06-02 17:53:10|12816.8|12815.8|12818.8|12817.8|12819.5|12818.5|12816.3|12815.3|151
1654192400000|2022-06-02 17:53:20|12819|12818|12821.5|12820.5|12822.9|12821.9|12819|12818|183
1654192410000|2022-06-02 17:53:30|12821.4|12820.4|12825.6|12824.6|12825.8|12824.8|12821.4|12820.4|168
1654192420000|2022-06-02 17:53:40|12825.3|12824.3|12824.8|12823.8|12826.5|12825.5|12824.8|12823.8|183
1654192430000|2022-06-02 17:53:50|12824.9|12823.9|12820.4|12819.4|12825.5|12824.5|12820.4|12819.4|235
1654192440000|2022-06-02 17:54:00|12820.1|12819.1|12820.4|12819.4|12821.1|12820.1|12818.9|12817.9|122
1654192450000|2022-06-02 17:54:10|12820.5|12819.5|12816.8|12815.8|12820.9|12819.9|12815.5|12814.5|238
1654192460000|2022-06-02 17:54:20|12816.9|12815.9|12818.8|12817.8|12819|12818|12816|12815|86
1654192470000|2022-06-02 17:54:30|12821.6|12820.6|12819.6|12818.6|12821.6|12820.6|12819.6|12818.6|277
1654192480000|2022-06-02 17:54:40|12819.8|12818.8|12821.3|12820.3|12821.5|12820.5|12819.5|12818.5|63
1654192490000|2022-06-02 17:54:50|12821.4|12820.4|12821.5|12820.5|12822.5|12821.5|12820.9|12819.9|60
1654192500000|2022-06-02 17:55:00|12821.3|12820.3|12817.4|12816.4|12821.3|12820.3|12817.1|12816.1|87
1654192510000|2022-06-02 17:55:10|12817.5|12816.5|12816.8|12815.8|12819.6|12818.6|12816.5|12815.5|85
1654192520000|2022-06-02 17:55:20|12816.6|12815.6|12813.5|12812.5|12816.8|12815.8|12811.5|12810.5|389
1654192530000|2022-06-02 17:55:30|12813.3|12812.3|12813.8|12812.8|12814.3|12813.3|12810.3|12809.3|356
1654192540000|2022-06-02 17:55:40|12814|12813|12810.5|12809.5|12814.5|12813.5|12806.8|12805.8|295
1654192550000|2022-06-02 17:55:50|12810.3|12809.3|12813.8|12812.8|12814.3|12813.3|12809.5|12808.5|194
1654192560000|2022-06-02 17:56:00|12813.6|12812.6|12812.8|12811.8|12814.3|12813.3|12811.8|12810.8|85
1654192570000|2022-06-02 17:56:10|12812.9|12811.9|12815.5|12814.5|12815.5|12814.5|12811.6|12810.6|84
1654192580000|2022-06-02 17:56:20|12815.4|12814.4|12816.8|12815.8|12817.1|12816.1|12814|12813|113
1654192590000|2022-06-02 17:56:30|12816.9|12815.9|12815.5|12814.5|12817.3|12816.3|12815.4|12814.4|64
1654192600000|2022-06-02 17:56:40|12815.6|12814.6|12817.8|12816.8|12818.4|12817.4|12815.6|12814.6|163
1654192610000|2022-06-02 17:56:50|12817.5|12816.5|12818.5|12817.5|12820|12819|12816.8|12815.8|107
1654192620000|2022-06-02 17:57:00|12818.4|12817.4|12822.9|12821.9|12824.3|12823.3|12818|12817|348
1654192630000|2022-06-02 17:57:10|12822.8|12821.8|12818.8|12817.8|12823.8|12822.8|12818.8|12817.8|206
1654192640000|2022-06-02 17:57:20|12818.3|12817.3|12821|12820|12821|12820|12817.1|12816.1|98
1654192650000|2022-06-02 17:57:30|12821.8|12820.8|12820.8|12819.8|12822.6|12821.6|12819.5|12818.5|103
1654192660000|2022-06-02 17:57:40|12821.3|12820.3|12822.8|12821.8|12823|12822|12820.6|12819.6|93
1654192670000|2022-06-02 17:57:50|12822.5|12821.5|12823|12822|12823|12822|12819.1|12818.1|77
1654192680000|2022-06-02 17:58:00|12823.3|12822.3|12825.3|12824.3|12826.8|12825.8|12823.3|12822.3|160
1654192690000|2022-06-02 17:58:10|12825.4|12824.4|12825.8|12824.8|12826|12825|12822.1|12821.1|88
1654192700000|2022-06-02 17:58:20|12825.6|12824.6|12824.3|12823.3|12826.5|12825.5|12824.3|12823.3|126
1654192710000|2022-06-02 17:58:30|12824.4|12823.4|12825.1|12824.1|12826.3|12825.3|12824.3|12823.3|67
1654192720000|2022-06-02 17:58:40|12825|12824|12826.5|12825.5|12827.1|12826.1|12824.3|12823.3|97
1654192730000|2022-06-02 17:58:50|12826.3|12825.3|12824|12823|12828|12827|12823.9|12822.9|199
1654192740000|2022-06-02 17:59:00|12824.3|12823.3|12821.5|12820.5|12824.3|12823.3|12821.5|12820.5|174
1654192750000|2022-06-02 17:59:10|12821.4|12820.4|12823|12822|12823.4|12822.4|12820.6|12819.6|72
1654192760000|2022-06-02 17:59:20|12823.1|12822.1|12823.5|12822.5|12823.9|12822.9|12822.6|12821.6|27
1654192770000|2022-06-02 17:59:30|12823.6|12822.6|12829|12828|12829.4|12828.4|12822.9|12821.9|147
1654192780000|2022-06-02 17:59:40|12828.9|12827.9|12830.1|12829.1|12830.5|12829.5|12827.9|12826.9|149
1654192790000|2022-06-02 17:59:50|12829.8|12828.8|12829.1|12828.1|12831.6|12830.6|12828.3|12827.3|132
1654192800000|2022-06-02 18:00:00|12829|12828|12829|12828|12832.8|12831.8|12828|12827|328
1654192810000|2022-06-02 18:00:10|12828.6|12827.6|12830.8|12829.8|12830.8|12829.8|12827.8|12826.8|110
1654192820000|2022-06-02 18:00:20|12830.6|12829.6|12827.8|12826.8|12830.8|12829.8|12827.5|12826.5|139
1654192830000|2022-06-02 18:00:30|12827.5|12826.5|12826|12825|12827.8|12826.8|12823.8|12822.8|221
1654192840000|2022-06-02 18:00:40|12825.9|12824.9|12823.6|12822.6|12826.4|12825.4|12820.4|12819.4|546
1654192850000|2022-06-02 18:00:50|12823.5|12822.5|12827.3|12826.3|12827.8|12826.8|12823|12822|183
1654192860000|2022-06-02 18:01:00|12827.1|12826.1|12828.5|12827.5|12829.5|12828.5|12823.3|12822.3|141
1654192870000|2022-06-02 18:01:10|12828.8|12827.8|12826.8|12825.8|12828.8|12827.8|12824.9|12823.9|84
1654192880000|2022-06-02 18:01:20|12826.9|12825.9|12825.9|12824.9|12828.3|12827.3|12825.3|12824.3|79
1654192890000|2022-06-02 18:01:30|12826|12825|12829.3|12828.3|12829.8|12828.8|12826|12825|63
1654192900000|2022-06-02 18:01:40|12829.4|12828.4|12828.8|12827.8|12829.8|12828.8|12827.5|12826.5|100
1654192910000|2022-06-02 18:01:50|12828.5|12827.5|12828.1|12827.1|12829.1|12828.1|12827|12826|114
1654192920000|2022-06-02 18:02:00|12828.3|12827.3|12827.3|12826.3|12830.3|12829.3|12827.3|12826.3|95
1654192930000|2022-06-02 18:02:10|12827.5|12826.5|12827.8|12826.8|12828|12827|12826|12825|75
1654192940000|2022-06-02 18:02:20|12828|12827|12828.1|12827.1|12829.9|12828.9|12826.5|12825.5|62
1654192950000|2022-06-02 18:02:30|12828.3|12827.3|12829|12828|12830.6|12829.6|12827.6|12826.6|121
1654192960000|2022-06-02 18:02:40|12829.1|12828.1|12831.1|12830.1|12831.5|12830.5|12828.8|12827.8|55
1654192970000|2022-06-02 18:02:50|12831.3|12830.3|12835|12834|12835.5|12834.5|12831.3|12830.3|288
1654192980000|2022-06-02 18:03:00|12835.3|12834.3|12838.3|12837.3|12839|12838|12833.8|12832.8|384
1654192990000|2022-06-02 18:03:10|12838|12837|12839.3|12838.3|12839.3|12838.3|12836.3|12835.3|159
1654193000000|2022-06-02 18:03:20|12839.4|12838.4|12839.8|12838.8|12841.3|12840.3|12838.9|12837.9|304
1654193010000|2022-06-02 18:03:30|12839.9|12838.9|12841.4|12840.4|12841.4|12840.4|12839.3|12838.3|105
1654193020000|2022-06-02 18:03:40|12841.5|12840.5|12841|12840|12842|12841|12839.9|12838.9|234
1654193030000|2022-06-02 18:03:50|12841.3|12840.3|12841.8|12840.8|12841.8|12840.8|12840|12839|143
1654193040000|2022-06-02 18:04:00|12841.5|12840.5|12842.5|12841.5|12843|12842|12840.9|12839.9|224
1654193050000|2022-06-02 18:04:10|12842.8|12841.8|12843.6|12842.6|12843.8|12842.8|12840.9|12839.9|179
1654193060000|2022-06-02 18:04:20|12843.8|12842.8|12845.5|12844.5|12845.9|12844.9|12841.9|12840.9|380
1654193070000|2022-06-02 18:04:30|12845.3|12844.3|12842.8|12841.8|12845.3|12844.3|12842.8|12841.8|179
1654193080000|2022-06-02 18:04:40|12842.6|12841.6|12843.8|12842.8|12844|12843|12841.5|12840.5|168
1654193090000|2022-06-02 18:04:50|12843.6|12842.6|12843|12842|12843.8|12842.8|12841.1|12840.1|185
1654193100000|2022-06-02 18:05:00|12842.9|12841.9|12843.4|12842.4|12844.5|12843.5|12842.6|12841.6|88
1654193110000|2022-06-02 18:05:10|12843.3|12842.3|12840.3|12839.3|12843.5|12842.5|12839.5|12838.5|168
1654193120000|2022-06-02 18:05:20|12840.1|12839.1|12842.1|12841.1|12842.3|12841.3|12840|12839|56
1654193130000|2022-06-02 18:05:30|12842.3|12841.3|12842.3|12841.3|12842.5|12841.5|12840|12839|63
1654193140000|2022-06-02 18:05:40|12842.4|12841.4|12843|12842|12844.5|12843.5|12842.3|12841.3|117
1654193150000|2022-06-02 18:05:50|12842.4|12841.4|12844.8|12843.8|12844.8|12843.8|12842.3|12841.3|88
1654193160000|2022-06-02 18:06:00|12844.6|12843.6|12846.6|12845.6|12847|12846|12844.3|12843.3|254
1654193170000|2022-06-02 18:06:10|12846.8|12845.8|12846.5|12845.5|12848.3|12847.3|12845.3|12844.3|470
1654193180000|2022-06-02 18:06:20|12846.3|12845.3|12848|12847|12848.1|12847.1|12846|12845|132
1654193190000|2022-06-02 18:06:30|12847.9|12846.9|12846.8|12845.8|12848|12847|12846.3|12845.3|108
1654193200000|2022-06-02 18:06:40|12846.9|12845.9|12846.5|12845.5|12847.9|12846.9|12846.5|12845.5|123
1654193210000|2022-06-02 18:06:50|12846.6|12845.6|12850.3|12849.3|12850.4|12849.4|12846.6|12845.6|287
1654193220000|2022-06-02 18:07:00|12850|12849|12851.5|12850.5|12851.8|12850.8|12848.5|12847.5|234
1654193230000|2022-06-02 18:07:10|12851.4|12850.4|12849.5|12848.5|12854.1|12853.1|12849.5|12848.5|634
1654193240000|2022-06-02 18:07:20|12849.3|12848.3|12849|12848|12851|12850|12849|12848|166
1654193250000|2022-06-02 18:07:30|12849.1|12848.1|12843.8|12842.8|12849.1|12848.1|12843.6|12842.6|418
1654193260000|2022-06-02 18:07:40|12844|12843|12843.5|12842.5|12846.6|12845.6|12843.1|12842.1|198
1654193270000|2022-06-02 18:07:50|12843.3|12842.3|12844.9|12843.9|12845|12844|12840.3|12839.3|608
1654193280000|2022-06-02 18:08:00|12844.5|12843.5|12843.3|12842.3|12844.9|12843.9|12842.5|12841.5|212
1654193290000|2022-06-02 18:08:10|12843|12842|12844.3|12843.3|12845.3|12844.3|12841.3|12840.3|183
1654193300000|2022-06-02 18:08:20|12844.4|12843.4|12846|12845|12846|12845|12843.3|12842.3|129
1654193310000|2022-06-02 18:08:30|12846.1|12845.1|12846.5|12845.5|12846.9|12845.9|12844.8|12843.8|168
1654193320000|2022-06-02 18:08:40|12846.6|12845.6|12849.5|12848.5|12849.5|12848.5|12846.5|12845.5|89
1654193330000|2022-06-02 18:08:50|12849.3|12848.3|12848|12847|12849.3|12848.3|12847.1|12846.1|90
1654193340000|2022-06-02 18:09:00|12848.5|12847.5|12848|12847|12849.5|12848.5|12847|12846|110
1654193350000|2022-06-02 18:09:10|12847.9|12846.9|12847.3|12846.3|12848.5|12847.5|12846|12845|103
1654193360000|2022-06-02 18:09:20|12847|12846|12850.5|12849.5|12851|12850|12847|12846|93
1654193370000|2022-06-02 18:09:30|12850.6|12849.6|12849.5|12848.5|12852.3|12851.3|12849.3|12848.3|104
1654193380000|2022-06-02 18:09:40|12849.4|12848.4|12851.5|12850.5|12852|12851|12848.5|12847.5|198
1654193390000|2022-06-02 18:09:50|12851.4|12850.4|12850.6|12849.6|12851.6|12850.6|12849.5|12848.5|114
1654193400000|2022-06-02 18:10:00|12851|12850|12845.6|12844.6|12851|12850|12842.9|12841.9|253
1654193410000|2022-06-02 18:10:10|12845.5|12844.5|12847|12846|12848.4|12847.4|12845.3|12844.3|108
1654193420000|2022-06-02 18:10:20|12848|12847|12849|12848|12849.3|12848.3|12846.8|12845.8|68
1654193430000|2022-06-02 18:10:30|12848.9|12847.9|12851|12850|12851.8|12850.8|12848.9|12847.9|84
1654193440000|2022-06-02 18:10:40|12850.9|12849.9|12853|12852|12853.6|12852.6|12850.5|12849.5|168
1654193450000|2022-06-02 18:10:50|12853.1|12852.1|12853.9|12852.9|12855.4|12854.4|12852.8|12851.8|211
1654193460000|2022-06-02 18:11:00|12853.8|12852.8|12854|12853|12855|12854|12852|12851|221
1654193470000|2022-06-02 18:11:10|12854.1|12853.1|12849.5|12848.5|12854.8|12853.8|12849.1|12848.1|220
1654193480000|2022-06-02 18:11:20|12849.3|12848.3|12848.3|12847.3|12849.9|12848.9|12846.6|12845.6|184
1654193490000|2022-06-02 18:11:30|12848.5|12847.5|12847.4|12846.4|12849.1|12848.1|12847|12846|104
1654193500000|2022-06-02 18:11:40|12847.3|12846.3|12846.4|12845.4|12849.1|12848.1|12846|12845|144
1654193510000|2022-06-02 18:11:50|12846.5|12845.5|12845.9|12844.9|12846.5|12845.5|12844.8|12843.8|142
1654193520000|2022-06-02 18:12:00|12845.8|12844.8|12840.6|12839.6|12846.1|12845.1|12840.3|12839.3|364
1654193530000|2022-06-02 18:12:10|12840.8|12839.8|12841.8|12840.8|12841.8|12840.8|12839.5|12838.5|182
1654193540000|2022-06-02 18:12:20|12842.1|12841.1|12841.8|12840.8|12843.6|12842.6|12840.9|12839.9|133
1654193550000|2022-06-02 18:12:30|12841.6|12840.6|12847.8|12846.8|12848.5|12847.5|12841.6|12840.6|185
1654193560000|2022-06-02 18:12:40|12847.5|12846.5|12849.4|12848.4|12850.3|12849.3|12847.5|12846.5|185
1654193570000|2022-06-02 18:12:50|12849.3|12848.3|12852.3|12851.3|12852.3|12851.3|12849.3|12848.3|106
1654193580000|2022-06-02 18:13:00|12852.5|12851.5|12850.8|12849.8|12853.5|12852.5|12850.8|12849.8|245
1654193590000|2022-06-02 18:13:10|12850.9|12849.9|12851.3|12850.3|12852|12851|12850|12849|148
1654193600000|2022-06-02 18:13:20|12851.4|12850.4|12850.9|12849.9|12855.3|12854.3|12850.8|12849.8|193
1654193610000|2022-06-02 18:13:30|12851|12850|12853.3|12852.3|12853.4|12852.4|12849.8|12848.8|40
1654193620000|2022-06-02 18:13:40|12853.4|12852.4|12854.3|12853.3|12854.5|12853.5|12852.5|12851.5|83
1654193630000|2022-06-02 18:13:50|12854|12853|12854.8|12853.8|12855|12854|12853.5|12852.5|44
1654193640000|2022-06-02 18:14:00|12855|12854|12856.3|12855.3|12856.5|12855.5|12853.5|12852.5|127
1654193650000|2022-06-02 18:14:10|12856|12855|12855.8|12854.8|12856.4|12855.4|12854|12853|65
1654193660000|2022-06-02 18:14:20|12855.4|12854.4|12857.1|12856.1|12857.6|12856.6|12854.9|12853.9|169
1654193670000|2022-06-02 18:14:30|12857.3|12856.3|12859.9|12858.9|12860.3|12859.3|12857.3|12856.3|239
1654193680000|2022-06-02 18:14:40|12860|12859|12860|12859|12861.6|12860.6|12859.3|12858.3|464
1654193690000|2022-06-02 18:14:50|12859.8|12858.8|12861.5|12860.5|12861.5|12860.5|12859.1|12858.1|185
1654193700000|2022-06-02 18:15:00|12861.8|12860.8|12856.8|12855.8|12861.8|12860.8|12856.3|12855.3|339
1654193710000|2022-06-02 18:15:10|12857|12856|12856|12855|12857|12856|12853.4|12852.4|165
1654193720000|2022-06-02 18:15:20|12855.9|12854.9|12858.1|12857.1|12858.6|12857.6|12855.6|12854.6|54
1654193730000|2022-06-02 18:15:30|12858.3|12857.3|12855|12854|12858.8|12857.8|12854.3|12853.3|124
1654193740000|2022-06-02 18:15:40|12854.9|12853.9|12856.9|12855.9|12856.9|12855.9|12854.8|12853.8|37
1654193750000|2022-06-02 18:15:50|12856.8|12855.8|12859.5|12858.5|12860.4|12859.4|12856.3|12855.3|70
1654193760000|2022-06-02 18:16:00|12859.8|12858.8|12859.3|12858.3|12861.1|12860.1|12859.3|12858.3|88
1654193770000|2022-06-02 18:16:10|12859.8|12858.8|12857.3|12856.3|12859.8|12858.8|12856.3|12855.3|84
1654193780000|2022-06-02 18:16:20|12857|12856|12855.3|12854.3|12857.8|12856.8|12854.8|12853.8|49
1654193790000|2022-06-02 18:16:30|12855.5|12854.5|12858.3|12857.3|12858.5|12857.5|12855.3|12854.3|100
1654193800000|2022-06-02 18:16:40|12858.4|12857.4|12856.3|12855.3|12858.4|12857.4|12855.3|12854.3|47
1654193810000|2022-06-02 18:16:50|12856.1|12855.1|12855|12854|12858.3|12857.3|12854.5|12853.5|152
1654193820000|2022-06-02 18:17:00|12855.4|12854.4|12851.3|12850.3|12855.6|12854.6|12851|12850|249
1654193830000|2022-06-02 18:17:10|12851.5|12850.5|12851.8|12850.8|12852|12851|12850|12849|119
1654193840000|2022-06-02 18:17:20|12851.9|12850.9|12856|12855|12856.1|12855.1|12851.8|12850.8|103
1654193850000|2022-06-02 18:17:30|12855.9|12854.9|12856.3|12855.3|12857.8|12856.8|12855.8|12854.8|118
1654193860000|2022-06-02 18:17:40|12856.4|12855.4|12856|12855|12857|12856|12853.8|12852.8|153
1654193870000|2022-06-02 18:17:50|12855.8|12854.8|12857.4|12856.4|12857.5|12856.5|12854.9|12853.9|54
1654193880000|2022-06-02 18:18:00|12857.3|12856.3|12856.4|12855.4|12857.5|12856.5|12853.6|12852.6|80
1654193890000|2022-06-02 18:18:10|12856.3|12855.3|12854.3|12853.3|12856.4|12855.4|12852.9|12851.9|62
1654193900000|2022-06-02 18:18:20|12853.9|12852.9|12855.1|12854.1|12855.3|12854.3|12853.5|12852.5|99
1654193910000|2022-06-02 18:18:30|12855.3|12854.3|12853.3|12852.3|12855.4|12854.4|12851.9|12850.9|133
1654193920000|2022-06-02 18:18:40|12853.4|12852.4|12855.5|12854.5|12856|12855|12853.3|12852.3|73
1654193930000|2022-06-02 18:18:50|12855.8|12854.8|12855.6|12854.6|12856.1|12855.1|12854.1|12853.1|53
1654193940000|2022-06-02 18:19:00|12855.5|12854.5|12858|12857|12858.3|12857.3|12855.5|12854.5|69
1654193950000|2022-06-02 18:19:10|12857.8|12856.8|12853.8|12852.8|12857.8|12856.8|12853.3|12852.3|83
1654193960000|2022-06-02 18:19:20|12853.5|12852.5|12858|12857|12859.6|12858.6|12852.8|12851.8|174
1654193970000|2022-06-02 18:19:30|12857.9|12856.9|12859|12858|12859.3|12858.3|12857|12856|89
1654193980000|2022-06-02 18:19:40|12858.9|12857.9|12860.5|12859.5|12861.5|12860.5|12858.6|12857.6|99
1654193990000|2022-06-02 18:19:50|12860.6|12859.6|12858|12857|12860.9|12859.9|12857.5|12856.5|75
1654194000000|2022-06-02 18:20:00|12857.9|12856.9|12857.1|12856.1|12860|12859|12856.8|12855.8|100
1654194010000|2022-06-02 18:20:10|12857|12856|12853.1|12852.1|12857|12856|12852.3|12851.3|145
1654194020000|2022-06-02 18:20:20|12852.9|12851.9|12854.6|12853.6|12855.4|12854.4|12852.3|12851.3|70
1654194030000|2022-06-02 18:20:30|12854.5|12853.5|12854.1|12853.1|12855.6|12854.6|12853.5|12852.5|52
1654194040000|2022-06-02 18:20:40|12854.4|12853.4|12854.5|12853.5|12856|12855|12853.4|12852.4|110
1654194050000|2022-06-02 18:20:50|12854.8|12853.8|12855.1|12854.1|12856|12855|12852.3|12851.3|197
1654194060000|2022-06-02 18:21:00|12855.4|12854.4|12855.8|12854.8|12856|12855|12853.6|12852.6|58
1654194070000|2022-06-02 18:21:10|12856|12855|12858.4|12857.4|12859.4|12858.4|12853.5|12852.5|147
1654194080000|2022-06-02 18:21:20|12858.5|12857.5|12857.3|12856.3|12859|12858|12857|12856|56
1654194090000|2022-06-02 18:21:30|12857.6|12856.6|12859.3|12858.3|12860.3|12859.3|12856.3|12855.3|105
1654194100000|2022-06-02 18:21:40|12859.1|12858.1|12858.5|12857.5|12860.5|12859.5|12858.5|12857.5|57
1654194110000|2022-06-02 18:21:50|12858.4|12857.4|12859.4|12858.4|12859.5|12858.5|12858|12857|47
1654194120000|2022-06-02 18:22:00|12859.3|12858.3|12857.3|12856.3|12860.4|12859.4|12856.8|12855.8|49
1654194130000|2022-06-02 18:22:10|12857.4|12856.4|12856.6|12855.6|12858.3|12857.3|12855.5|12854.5|91
1654194140000|2022-06-02 18:22:20|12856.5|12855.5|12859.8|12858.8|12860.8|12859.8|12856.5|12855.5|78
1654194150000|2022-06-02 18:22:30|12859.6|12858.6|12860|12859|12860.5|12859.5|12857.9|12856.9|50
1654194160000|2022-06-02 18:22:40|12860.3|12859.3|12860.4|12859.4|12861|12860|12859.3|12858.3|59
1654194170000|2022-06-02 18:22:50|12860.3|12859.3|12860|12859|12861|12860|12858|12857|57
1654194180000|2022-06-02 18:23:00|12860.1|12859.1|12860.9|12859.9|12861|12860|12859.3|12858.3|55
1654194190000|2022-06-02 18:23:10|12860.8|12859.8|12862.3|12861.3|12863.9|12862.9|12860.8|12859.8|324
1654194200000|2022-06-02 18:23:20|12861.4|12860.4|12862.3|12861.3|12862.6|12861.6|12860|12859|91
1654194210000|2022-06-02 18:23:30|12862.4|12861.4|12859.5|12858.5|12862.6|12861.6|12859|12858|65
1654194220000|2022-06-02 18:23:40|12859.4|12858.4|12857.3|12856.3|12859.8|12858.8|12857.3|12856.3|76
1654194230000|2022-06-02 18:23:50|12857.1|12856.1|12857.5|12856.5|12857.8|12856.8|12855.5|12854.5|54
1654194240000|2022-06-02 18:24:00|12857.6|12856.6|12857.9|12856.9|12858.1|12857.1|12856|12855|50
1654194250000|2022-06-02 18:24:10|12858|12857|12858.6|12857.6|12858.9|12857.9|12856.3|12855.3|47
1654194260000|2022-06-02 18:24:20|12858.8|12857.8|12856.3|12855.3|12859.3|12858.3|12856|12855|88
1654194270000|2022-06-02 18:24:30|12856.1|12855.1|12856.5|12855.5|12856.9|12855.9|12853|12852|220
1654194280000|2022-06-02 18:24:40|12856.4|12855.4|12857|12856|12858|12857|12855.8|12854.8|115
1654194290000|2022-06-02 18:24:50|12856.9|12855.9|12856|12855|12858.1|12857.1|12856|12855|77
1654194300000|2022-06-02 18:25:00|12855.9|12854.9|12856.5|12855.5|12856.5|12855.5|12853.6|12852.6|77
1654194310000|2022-06-02 18:25:10|12856.6|12855.6|12854.1|12853.1|12856.8|12855.8|12853.5|12852.5|67
1654194320000|2022-06-02 18:25:20|12854.3|12853.3|12854.1|12853.1|12856.8|12855.8|12854|12853|130
1654194330000|2022-06-02 18:25:30|12854.3|12853.3|12850.1|12849.1|12854.5|12853.5|12850.1|12849.1|185
1654194340000|2022-06-02 18:25:40|12850.4|12849.4|12850.8|12849.8|12852.4|12851.4|12850.1|12849.1|261
1654194350000|2022-06-02 18:25:50|12850.5|12849.5|12848|12847|12850.9|12849.9|12847.9|12846.9|221
1654194360000|2022-06-02 18:26:00|12848.3|12847.3|12847.4|12846.4|12849.3|12848.3|12847|12846|347
1654194370000|2022-06-02 18:26:10|12847.5|12846.5|12847.5|12846.5|12848|12847|12845.6|12844.6|189
1654194380000|2022-06-02 18:26:20|12847.6|12846.6|12848|12847|12848.3|12847.3|12846|12845|119
1654194390000|2022-06-02 18:26:30|12847.9|12846.9|12850.5|12849.5|12850.5|12849.5|12847.6|12846.6|134
1654194400000|2022-06-02 18:26:40|12850.6|12849.6|12848.5|12847.5|12850.8|12849.8|12846.4|12845.4|88
1654194410000|2022-06-02 18:26:50|12848.6|12847.6|12849.6|12848.6|12850|12849|12847.8|12846.8|55
1654194420000|2022-06-02 18:27:00|12849.8|12848.8|12852.4|12851.4|12853.3|12852.3|12848.8|12847.8|178
1654194430000|2022-06-02 18:27:10|12852.5|12851.5|12847.3|12846.3|12852.6|12851.6|12847.3|12846.3|211
1654194440000|2022-06-02 18:27:20|12846.9|12845.9|12845.3|12844.3|12847.3|12846.3|12845.3|12844.3|54
1654194450000|2022-06-02 18:27:30|12845.5|12844.5|12846|12845|12846.3|12845.3|12844.1|12843.1|122
1654194460000|2022-06-02 18:27:40|12846.1|12845.1|12846.6|12845.6|12847.8|12846.8|12845.5|12844.5|57
1654194470000|2022-06-02 18:27:50|12846.8|12845.8|12845|12844|12846.9|12845.9|12844.8|12843.8|28
1654194480000|2022-06-02 18:28:00|12845.1|12844.1|12844|12843|12846.3|12845.3|12842.8|12841.8|220
1654194490000|2022-06-02 18:28:10|12844.3|12843.3|12842|12841|12844.6|12843.6|12842|12841|99
1654194500000|2022-06-02 18:28:20|12841.5|12840.5|12843.4|12842.4|12844.3|12843.3|12839.3|12838.3|231
1654194510000|2022-06-02 18:28:30|12843.3|12842.3|12844.3|12843.3|12845.1|12844.1|12842.6|12841.6|68
1654194520000|2022-06-02 18:28:40|12844.4|12843.4|12839.9|12838.9|12844.4|12843.4|12839.9|12838.9|106
1654194530000|2022-06-02 18:28:50|12839.8|12838.8|12840.5|12839.5|12840.8|12839.8|12836.3|12835.3|196
1654194540000|2022-06-02 18:29:00|12840.6|12839.6|12837.9|12836.9|12840.6|12839.6|12836.8|12835.8|145
1654194550000|2022-06-02 18:29:10|12838|12837|12839.3|12838.3|12841|12840|12838|12837|98
1654194560000|2022-06-02 18:29:20|12838.9|12837.9|12841.8|12840.8|12841.8|12840.8|12838.6|12837.6|103
1654194570000|2022-06-02 18:29:30|12841.9|12840.9|12844.9|12843.9|12844.9|12843.9|12841.3|12840.3|97
1654194580000|2022-06-02 18:29:40|12844.6|12843.6|12843.6|12842.6|12846.6|12845.6|12843.1|12842.1|201
1654194590000|2022-06-02 18:29:50|12843.8|12842.8|12845.4|12844.4|12845.9|12844.9|12843.6|12842.6|63
1654194600000|2022-06-02 18:30:00|12845.3|12844.3|12845.5|12844.5|12847.1|12846.1|12844|12843|94
1654194610000|2022-06-02 18:30:10|12845.6|12844.6|12847.3|12846.3|12847.6|12846.6|12845.3|12844.3|71
1654194620000|2022-06-02 18:30:20|12847.4|12846.4|12846.5|12845.5|12847.4|12846.4|12844.5|12843.5|59
1654194630000|2022-06-02 18:30:30|12846.4|12845.4|12847.8|12846.8|12847.8|12846.8|12845.9|12844.9|61
1654194640000|2022-06-02 18:30:40|12847.6|12846.6|12850.3|12849.3|12850.5|12849.5|12846.8|12845.8|80
1654194650000|2022-06-02 18:30:50|12850.1|12849.1|12849.9|12848.9|12850.4|12849.4|12847.9|12846.9|113
1654194660000|2022-06-02 18:31:00|12850.3|12849.3|12849.5|12848.5|12851.1|12850.1|12847.3|12846.3|112
1654194670000|2022-06-02 18:31:10|12849.3|12848.3|12850.8|12849.8|12850.8|12849.8|12848.5|12847.5|59
1654194680000|2022-06-02 18:31:20|12849.8|12848.8|12852.8|12851.8|12854.3|12853.3|12849.8|12848.8|135
1654194690000|2022-06-02 18:31:30|12852.9|12851.9|12855|12854|12855.3|12854.3|12852.8|12851.8|95
1654194700000|2022-06-02 18:31:40|12855.1|12854.1|12854.9|12853.9|12855.8|12854.8|12853.6|12852.6|136
1654194710000|2022-06-02 18:31:50|12855|12854|12853|12852|12855|12854|12852.3|12851.3|62
1654194720000|2022-06-02 18:32:00|12853.1|12852.1|12854.3|12853.3|12854.5|12853.5|12851.9|12850.9|77
1654194730000|2022-06-02 18:32:10|12854.4|12853.4|12857.5|12856.5|12857.6|12856.6|12853.8|12852.8|153
1654194740000|2022-06-02 18:32:20|12857.6|12856.6|12856.3|12855.3|12857.6|12856.6|12855.3|12854.3|217
1654194750000|2022-06-02 18:32:30|12856.1|12855.1|12858.1|12857.1|12858.1|12857.1|12856.1|12855.1|146
1654194760000|2022-06-02 18:32:40|12858.3|12857.3|12859.6|12858.6|12860|12859|12858|12857|101
1654194770000|2022-06-02 18:32:50|12859.8|12858.8|12859|12858|12860|12859|12857.8|12856.8|78
1654194780000|2022-06-02 18:33:00|12859.3|12858.3|12860.8|12859.8|12860.9|12859.9|12859.3|12858.3|109
1654194790000|2022-06-02 18:33:10|12860.6|12859.6|12858|12857|12861.8|12860.8|12856.3|12855.3|190
1654194800000|2022-06-02 18:33:20|12858.3|12857.3|12858|12857|12860.4|12859.4|12857.5|12856.5|116
1654194810000|2022-06-02 18:33:30|12858.1|12857.1|12857.6|12856.6|12858.1|12857.1|12856.8|12855.8|59
1654194820000|2022-06-02 18:33:40|12857.5|12856.5|12857.5|12856.5|12859.5|12858.5|12856.1|12855.1|158
1654194830000|2022-06-02 18:33:50|12857.4|12856.4|12856.3|12855.3|12857.6|12856.6|12855.4|12854.4|106
1654194840000|2022-06-02 18:34:00|12856.5|12855.5|12857.9|12856.9|12858|12857|12855.3|12854.3|44
1654194850000|2022-06-02 18:34:10|12857.8|12856.8|12859.9|12858.9|12860.8|12859.8|12857.8|12856.8|72
1654194860000|2022-06-02 18:34:20|12860|12859|12862.3|12861.3|12862.3|12861.3|12859.3|12858.3|81
1654194870000|2022-06-02 18:34:30|12862|12861|12860.5|12859.5|12863.4|12862.4|12858.5|12857.5|224
1654194880000|2022-06-02 18:34:40|12860.6|12859.6|12860.4|12859.4|12861.6|12860.6|12859.9|12858.9|20
1654194890000|2022-06-02 18:34:50|12860.3|12859.3|12861|12860|12861.5|12860.5|12859.4|12858.4|88
1654194900000|2022-06-02 18:35:00|12860.9|12859.9|12860.3|12859.3|12861.5|12860.5|12859.3|12858.3|59
1654194910000|2022-06-02 18:35:10|12860.5|12859.5|12860|12859|12861.4|12860.4|12859.8|12858.8|36
1654194920000|2022-06-02 18:35:20|12860.1|12859.1|12861.1|12860.1|12862.1|12861.1|12860|12859|51
1654194930000|2022-06-02 18:35:30|12861|12860|12860.5|12859.5|12861|12860|12859.5|12858.5|45
1654194940000|2022-06-02 18:35:40|12860.6|12859.6|12861.9|12860.9|12862.1|12861.1|12860.5|12859.5|53
1654194950000|2022-06-02 18:35:50|12862|12861|12863.9|12862.9|12864.3|12863.3|12861.9|12860.9|72
1654194960000|2022-06-02 18:36:00|12863.8|12862.8|12862.4|12861.4|12863.9|12862.9|12860.8|12859.8|78
1654194970000|2022-06-02 18:36:10|12862.8|12861.8|12862|12861|12863.5|12862.5|12861.6|12860.6|59
1654194980000|2022-06-02 18:36:20|12861.9|12860.9|12862.6|12861.6|12863.1|12862.1|12861.3|12860.3|114
1654194990000|2022-06-02 18:36:30|12862.8|12861.8|12858.3|12857.3|12862.8|12861.8|12858.3|12857.3|113
1654195000000|2022-06-02 18:36:40|12858|12857|12860|12859|12860.8|12859.8|12856.9|12855.9|101
1654195010000|2022-06-02 18:36:50|12859.5|12858.5|12858.5|12857.5|12859.8|12858.8|12857.8|12856.8|26
1654195020000|2022-06-02 18:37:00|12858.1|12857.1|12853.4|12852.4|12858.5|12857.5|12852.3|12851.3|301
1654195030000|2022-06-02 18:37:10|12853.5|12852.5|12856.3|12855.3|12856.3|12855.3|12853.4|12852.4|108
1654195040000|2022-06-02 18:37:20|12856|12855|12854.4|12853.4|12856.6|12855.6|12854.4|12853.4|80
1654195050000|2022-06-02 18:37:30|12854.3|12853.3|12853.8|12852.8|12855.1|12854.1|12853|12852|119
1654195060000|2022-06-02 18:37:40|12853|12852|12854.3|12853.3|12854.5|12853.5|12851.5|12850.5|145
1654195070000|2022-06-02 18:37:50|12854.4|12853.4|12854.3|12853.3|12856.5|12855.5|12854.3|12853.3|69
1654195080000|2022-06-02 18:38:00|12854.1|12853.1|12857.5|12856.5|12858.9|12857.9|12854.1|12853.1|109
1654195090000|2022-06-02 18:38:10|12858|12857|12861.4|12860.4|12861.8|12860.8|12857.8|12856.8|234
1654195100000|2022-06-02 18:38:20|12861.3|12860.3|12859.5|12858.5|12861.3|12860.3|12858.9|12857.9|77
1654195110000|2022-06-02 18:38:30|12859.4|12858.4|12860.3|12859.3|12860.5|12859.5|12859|12858|35
1654195120000|2022-06-02 18:38:40|12860.1|12859.1|12860.3|12859.3|12861.5|12860.5|12859.9|12858.9|83
1654195130000|2022-06-02 18:38:50|12860.4|12859.4|12861.6|12860.6|12861.6|12860.6|12859.3|12858.3|84
1654195140000|2022-06-02 18:39:00|12861.3|12860.3|12862.5|12861.5|12862.6|12861.6|12860.8|12859.8|40
1654195150000|2022-06-02 18:39:10|12862.4|12861.4|12861.3|12860.3|12862.5|12861.5|12859.4|12858.4|55
1654195160000|2022-06-02 18:39:20|12861.4|12860.4|12859.8|12858.8|12861.4|12860.4|12859.6|12858.6|24
1654195170000|2022-06-02 18:39:30|12859.9|12858.9|12860|12859|12860.5|12859.5|12859.3|12858.3|29
1654195180000|2022-06-02 18:39:40|12859.9|12858.9|12860.5|12859.5|12861.1|12860.1|12859.5|12858.5|39
1654195190000|2022-06-02 18:39:50|12860.4|12859.4|12858.8|12857.8|12861.6|12860.6|12858.6|12857.6|72
1654195200000|2022-06-02 18:40:00|12859|12858|12858|12857|12859.4|12858.4|12856.6|12855.6|119
1654195210000|2022-06-02 18:40:10|12857.9|12856.9|12857.1|12856.1|12858.8|12857.8|12855.9|12854.9|73
1654195220000|2022-06-02 18:40:20|12857.9|12856.9|12857.1|12856.1|12858.4|12857.4|12856.5|12855.5|44
1654195230000|2022-06-02 18:40:30|12857.3|12856.3|12858|12857|12858.5|12857.5|12857.3|12856.3|37
1654195240000|2022-06-02 18:40:40|12858.3|12857.3|12858.5|12857.5|12859.8|12858.8|12857|12856|53
1654195250000|2022-06-02 18:40:50|12858.6|12857.6|12856.5|12855.5|12860.5|12859.5|12856.1|12855.1|50
1654195260000|2022-06-02 18:41:00|12856.6|12855.6|12857.8|12856.8|12857.8|12856.8|12855.3|12854.3|86
1654195270000|2022-06-02 18:41:10|12857.9|12856.9|12861.5|12860.5|12861.6|12860.6|12857.8|12856.8|182
1654195280000|2022-06-02 18:41:20|12861.4|12860.4|12859.8|12858.8|12861.8|12860.8|12858.8|12857.8|76
1654195290000|2022-06-02 18:41:30|12859.6|12858.6|12855.5|12854.5|12860.4|12859.4|12855|12854|66
1654195300000|2022-06-02 18:41:40|12855.4|12854.4|12853.8|12852.8|12855.6|12854.6|12853.3|12852.3|99
1654195310000|2022-06-02 18:41:50|12853.9|12852.9|12857.9|12856.9|12857.9|12856.9|12853.9|12852.9|39
1654195320000|2022-06-02 18:42:00|12857.8|12856.8|12849.4|12848.4|12857.8|12856.8|12848.5|12847.5|360
1654195330000|2022-06-02 18:42:10|12849|12848|12851.1|12850.1|12852.5|12851.5|12847.6|12846.6|231
1654195340000|2022-06-02 18:42:20|12851.4|12850.4|12850.5|12849.5|12852.1|12851.1|12849.8|12848.8|81
1654195350000|2022-06-02 18:42:30|12851.1|12850.1|12849.4|12848.4|12852.3|12851.3|12849.4|12848.4|98
1654195360000|2022-06-02 18:42:40|12849.3|12848.3|12851.3|12850.3|12851.5|12850.5|12849.3|12848.3|69
1654195370000|2022-06-02 18:42:50|12851.5|12850.5|12852.6|12851.6|12854|12853|12850.8|12849.8|103
1654195380000|2022-06-02 18:43:00|12852.8|12851.8|12850|12849|12854.3|12853.3|12850|12849|121
1654195390000|2022-06-02 18:43:10|12850.1|12849.1|12849.4|12848.4|12850.4|12849.4|12849|12848|71
1654195400000|2022-06-02 18:43:20|12849.3|12848.3|12848.3|12847.3|12849.5|12848.5|12847.8|12846.8|117
1654195410000|2022-06-02 18:43:30|12848|12847|12846.8|12845.8|12848.3|12847.3|12846|12845|115
1654195420000|2022-06-02 18:43:40|12846.9|12845.9|12846.8|12845.8|12846.9|12845.9|12843.5|12842.5|136
1654195430000|2022-06-02 18:43:50|12846.9|12845.9|12849.4|12848.4|12849.5|12848.5|12846.5|12845.5|92
1654195440000|2022-06-02 18:44:00|12849.6|12848.6|12849|12848|12851.9|12850.9|12848.8|12847.8|73
1654195450000|2022-06-02 18:44:10|12849.1|12848.1|12855.3|12854.3|12855.8|12854.8|12849.1|12848.1|195
1654195460000|2022-06-02 18:44:20|12854.8|12853.8|12852.6|12851.6|12854.8|12853.8|12851.8|12850.8|44
1654195470000|2022-06-02 18:44:30|12853.3|12852.3|12852.4|12851.4|12853.8|12852.8|12851.3|12850.3|54
1654195480000|2022-06-02 18:44:40|12853.3|12852.3|12853.3|12852.3|12853.5|12852.5|12852|12851|24
1654195490000|2022-06-02 18:44:50|12853.5|12852.5|12855.6|12854.6|12855.6|12854.6|12852.1|12851.1|36
1654195500000|2022-06-02 18:45:00|12855.3|12854.3|12853|12852|12856.3|12855.3|12850.9|12849.9|152
1654195510000|2022-06-02 18:45:10|12852.9|12851.9|12848.3|12847.3|12853|12852|12847.6|12846.6|67
1654195520000|2022-06-02 18:45:20|12848.1|12847.1|12848.9|12847.9|12849.6|12848.6|12847.5|12846.5|61
1654195530000|2022-06-02 18:45:30|12848.8|12847.8|12849.4|12848.4|12851.1|12850.1|12848.8|12847.8|52
1654195540000|2022-06-02 18:45:40|12849.6|12848.6|12850|12849|12851.5|12850.5|12848.9|12847.9|37
1654195550000|2022-06-02 18:45:50|12849.9|12848.9|12849.9|12848.9|12852.1|12851.1|12849.8|12848.8|53
1654195560000|2022-06-02 18:46:00|12850|12849|12847.3|12846.3|12850.3|12849.3|12847.1|12846.1|72
1654195570000|2022-06-02 18:46:10|12847.1|12846.1|12849.4|12848.4|12849.6|12848.6|12847.1|12846.1|46
1654195580000|2022-06-02 18:46:20|12849.3|12848.3|12849.8|12848.8|12850.4|12849.4|12847.8|12846.8|39
1654195590000|2022-06-02 18:46:30|12850|12849|12851.1|12850.1|12851.5|12850.5|12847.5|12846.5|38
1654195600000|2022-06-02 18:46:40|12851.3|12850.3|12852.9|12851.9|12853|12852|12850.5|12849.5|59
1654195610000|2022-06-02 18:46:50|12852.8|12851.8|12851.5|12850.5|12853.1|12852.1|12849.5|12848.5|54
1654195620000|2022-06-02 18:47:00|12851.6|12850.6|12850.5|12849.5|12851.6|12850.6|12848.9|12847.9|48
1654195630000|2022-06-02 18:47:10|12851.9|12850.9|12857.5|12856.5|12857.5|12856.5|12851.5|12850.5|355
1654195640000|2022-06-02 18:47:20|12856.5|12855.5|12852.9|12851.9|12857|12856|12852.8|12851.8|76
1654195650000|2022-06-02 18:47:30|12852.8|12851.8|12853.9|12852.9|12854.9|12853.9|12852.3|12851.3|33
1654195660000|2022-06-02 18:47:40|12854|12853|12855.9|12854.9|12857|12856|12853.9|12852.9|97
1654195670000|2022-06-02 18:47:50|12856|12855|12855.8|12854.8|12858.3|12857.3|12855|12854|173
1654195680000|2022-06-02 18:48:00|12856.3|12855.3|12854.4|12853.4|12857|12856|12854|12853|70
1654195690000|2022-06-02 18:48:10|12854.5|12853.5|12855.6|12854.6|12856.1|12855.1|12853.3|12852.3|47
1654195700000|2022-06-02 18:48:20|12855.9|12854.9|12857.6|12856.6|12857.6|12856.6|12855.4|12854.4|56
1654195710000|2022-06-02 18:48:30|12857.8|12856.8|12858.8|12857.8|12859.1|12858.1|12857|12856|52
1654195720000|2022-06-02 18:48:40|12858.6|12857.6|12857.5|12856.5|12858.6|12857.6|12856.3|12855.3|151
1654195730000|2022-06-02 18:48:50|12857.4|12856.4|12860.1|12859.1|12860.1|12859.1|12857.4|12856.4|81
1654195740000|2022-06-02 18:49:00|12860.4|12859.4|12857.1|12856.1|12861.8|12860.8|12855.1|12854.1|186
1654195750000|2022-06-02 18:49:10|12857|12856|12849.5|12848.5|12857|12856|12847.9|12846.9|325
1654195760000|2022-06-02 18:49:20|12849.4|12848.4|12850.4|12849.4|12851.5|12850.5|12848.8|12847.8|110
1654195770000|2022-06-02 18:49:30|12850.5|12849.5|12849.6|12848.6|12851|12850|12849|12848|142
1654195780000|2022-06-02 18:49:40|12849.5|12848.5|12848.5|12847.5|12849.6|12848.6|12847.3|12846.3|81
1654195790000|2022-06-02 18:49:50|12848.3|12847.3|12842.5|12841.5|12848.3|12847.3|12842.5|12841.5|239
1654195800000|2022-06-02 18:50:00|12842|12841|12843.9|12842.9|12847.3|12846.3|12841.3|12840.3|181
1654195810000|2022-06-02 18:50:10|12844.1|12843.1|12838.5|12837.5|12844.1|12843.1|12838.3|12837.3|150
1654195820000|2022-06-02 18:50:20|12838.4|12837.4|12836|12835|12841|12840|12835.4|12834.4|294
1654195830000|2022-06-02 18:50:30|12836.3|12835.3|12836.4|12835.4|12838.9|12837.9|12834.1|12833.1|320
1654195840000|2022-06-02 18:50:40|12836.3|12835.3|12837.4|12836.4|12837.9|12836.9|12834.4|12833.4|195
1654195850000|2022-06-02 18:50:50|12837.6|12836.6|12843.5|12842.5|12843.5|12842.5|12835.8|12834.8|183
1654195860000|2022-06-02 18:51:00|12843.4|12842.4|12844.1|12843.1|12845.9|12844.9|12842|12841|205
1654195870000|2022-06-02 18:51:10|12844.3|12843.3|12841.1|12840.1|12844.9|12843.9|12840|12839|121
1654195880000|2022-06-02 18:51:20|12841.3|12840.3|12844.1|12843.1|12844.8|12843.8|12840.9|12839.9|65
1654195890000|2022-06-02 18:51:30|12844|12843|12843.5|12842.5|12844.4|12843.4|12842|12841|78
1654195900000|2022-06-02 18:51:40|12843.1|12842.1|12845.5|12844.5|12846.5|12845.5|12843.1|12842.1|110
1654195910000|2022-06-02 18:51:50|12845.6|12844.6|12850.6|12849.6|12851.5|12850.5|12845.6|12844.6|166
1654195920000|2022-06-02 18:52:00|12850.5|12849.5|12847.3|12846.3|12851.5|12850.5|12846.5|12845.5|112
1654195930000|2022-06-02 18:52:10|12847.1|12846.1|12850|12849|12850.3|12849.3|12847.1|12846.1|131
1654195940000|2022-06-02 18:52:20|12849.9|12848.9|12856.6|12855.6|12857.9|12856.9|12849.9|12848.9|1094
1654195950000|2022-06-02 18:52:30|12856.8|12855.8|12856.9|12855.9|12858.4|12857.4|12853.8|12852.8|179
1654195960000|2022-06-02 18:52:40|12856.6|12855.6|12857.5|12856.5|12858.1|12857.1|12855.3|12854.3|121
1654195970000|2022-06-02 18:52:50|12856.5|12855.5|12857.6|12856.6|12858.6|12857.6|12856|12855|55
1654195980000|2022-06-02 18:53:00|12857.8|12856.8|12855.6|12854.6|12857.9|12856.9|12854.9|12853.9|232
1654195990000|2022-06-02 18:53:10|12855.8|12854.8|12855.9|12854.9|12856.1|12855.1|12853.4|12852.4|100
1654196000000|2022-06-02 18:53:20|12856|12855|12853.3|12852.3|12856.1|12855.1|12851.1|12850.1|64
1654196010000|2022-06-02 18:53:30|12853.1|12852.1|12852.4|12851.4|12853.5|12852.5|12851.8|12850.8|45
1654196020000|2022-06-02 18:53:40|12852.1|12851.1|12852.5|12851.5|12853|12852|12850.3|12849.3|110
1654196030000|2022-06-02 18:53:50|12852.4|12851.4|12853.4|12852.4|12854.3|12853.3|12852.3|12851.3|60
1654196040000|2022-06-02 18:54:00|12853.3|12852.3|12854.8|12853.8|12855.4|12854.4|12853|12852|103
1654196050000|2022-06-02 18:54:10|12855|12854|12849.8|12848.8|12855|12854|12849.4|12848.4|70
1654196060000|2022-06-02 18:54:20|12849.6|12848.6|12846.3|12845.3|12850.1|12849.1|12846.3|12845.3|131
1654196070000|2022-06-02 18:54:30|12846|12845|12849.5|12848.5|12849.8|12848.8|12846|12845|82
1654196080000|2022-06-02 18:54:40|12849|12848|12847.4|12846.4|12850|12849|12846.5|12845.5|49
1654196090000|2022-06-02 18:54:50|12847.6|12846.6|12846.4|12845.4|12848|12847|12845.3|12844.3|71
1654196100000|2022-06-02 18:55:00|12846.3|12845.3|12842.9|12841.9|12846.8|12845.8|12842.6|12841.6|171
1654196110000|2022-06-02 18:55:10|12843|12842|12842.6|12841.6|12844|12843|12840.8|12839.8|165
1654196120000|2022-06-02 18:55:20|12842.8|12841.8|12847|12846|12847.5|12846.5|12842.3|12841.3|103
1654196130000|2022-06-02 18:55:30|12846.5|12845.5|12849.8|12848.8|12850.4|12849.4|12846.3|12845.3|110
1654196140000|2022-06-02 18:55:40|12850.3|12849.3|12846.8|12845.8|12850.4|12849.4|12846.3|12845.3|103
1654196150000|2022-06-02 18:55:50|12846.3|12845.3|12843.8|12842.8|12846.8|12845.8|12843.3|12842.3|61
1654196160000|2022-06-02 18:56:00|12843.1|12842.1|12839.6|12838.6|12843.3|12842.3|12838.5|12837.5|127
1654196170000|2022-06-02 18:56:10|12839.8|12838.8|12839|12838|12841.9|12840.9|12838.5|12837.5|72
1654196180000|2022-06-02 18:56:20|12839.5|12838.5|12837|12836|12840|12839|12835.9|12834.9|182
1654196190000|2022-06-02 18:56:30|12837.1|12836.1|12835|12834|12837.3|12836.3|12834.9|12833.9|98
1654196200000|2022-06-02 18:56:40|12835.1|12834.1|12834.1|12833.1|12836|12835|12833.1|12832.1|322
1654196210000|2022-06-02 18:56:50|12834.6|12833.6|12834|12833|12835.3|12834.3|12832.8|12831.8|156
1654196220000|2022-06-02 18:57:00|12833.9|12832.9|12830.9|12829.9|12834|12833|12828.9|12827.9|363
1654196230000|2022-06-02 18:57:10|12831.3|12830.3|12834|12833|12835.3|12834.3|12828.3|12827.3|305
1654196240000|2022-06-02 18:57:20|12834.1|12833.1|12831.4|12830.4|12834.6|12833.6|12830.5|12829.5|195
1654196250000|2022-06-02 18:57:30|12831.5|12830.5|12828.1|12827.1|12831.5|12830.5|12825.8|12824.8|289
1654196260000|2022-06-02 18:57:40|12828.5|12827.5|12828|12827|12829.3|12828.3|12826.8|12825.8|126
1654196270000|2022-06-02 18:57:50|12827.5|12826.5|12825.5|12824.5|12827.9|12826.9|12825.1|12824.1|137
1654196280000|2022-06-02 18:58:00|12825.4|12824.4|12826.3|12825.3|12829.5|12828.5|12825|12824|176
1654196290000|2022-06-02 18:58:10|12826.4|12825.4|12827|12826|12828.8|12827.8|12826|12825|84
1654196300000|2022-06-02 18:58:20|12827.3|12826.3|12828.1|12827.1|12830.5|12829.5|12827.3|12826.3|214
1654196310000|2022-06-02 18:58:30|12828.3|12827.3|12828.6|12827.6|12828.6|12827.6|12825.3|12824.3|126
1654196320000|2022-06-02 18:58:40|12828.8|12827.8|12827.8|12826.8|12828.8|12827.8|12826|12825|66
1654196330000|2022-06-02 18:58:50|12827.9|12826.9|12819.8|12818.8|12828|12827|12819.8|12818.8|371
1654196340000|2022-06-02 18:59:00|12819.3|12818.3|12823|12822|12823|12822|12819.1|12818.1|230
1654196350000|2022-06-02 18:59:10|12822.9|12821.9|12817.4|12816.4|12822.9|12821.9|12817|12816|359
1654196360000|2022-06-02 18:59:20|12818|12817|12816|12815|12818.4|12817.4|12814.8|12813.8|285
1654196370000|2022-06-02 18:59:30|12815.9|12814.9|12817.8|12816.8|12819|12818|12815.8|12814.8|302
1654196380000|2022-06-02 18:59:40|12818|12817|12816.3|12815.3|12819|12818|12814.3|12813.3|174
1654196390000|2022-06-02 18:59:50|12816|12815|12817.5|12816.5|12817.6|12816.6|12815.3|12814.3|132
1654196400000|2022-06-02 19:00:00|12817.6|12816.6|12814|12813|12817.6|12816.6|12813|12812|295
1654196410000|2022-06-02 19:00:10|12814.6|12813.6|12822|12821|12823.5|12822.5|12814|12813|415
1654196420000|2022-06-02 19:00:20|12822.1|12821.1|12821.5|12820.5|12823.1|12822.1|12819.3|12818.3|301
1654196430000|2022-06-02 19:00:30|12821.8|12820.8|12826.3|12825.3|12828.8|12827.8|12821.5|12820.5|296
1654196440000|2022-06-02 19:00:40|12826|12825|12823.3|12822.3|12826.3|12825.3|12822.8|12821.8|167
1654196450000|2022-06-02 19:00:50|12823.4|12822.4|12823|12822|12826.9|12825.9|12822.9|12821.9|153
1654196460000|2022-06-02 19:01:00|12822.9|12821.9|12823|12822|12826|12825|12822.3|12821.3|205
1654196470000|2022-06-02 19:01:10|12822.8|12821.8|12816.8|12815.8|12824.3|12823.3|12816.5|12815.5|247
1654196480000|2022-06-02 19:01:20|12816.5|12815.5|12810.5|12809.5|12816.5|12815.5|12809.1|12808.1|521
1654196490000|2022-06-02 19:01:30|12810.4|12809.4|12813.5|12812.5|12816.5|12815.5|12810.3|12809.3|256
1654196500000|2022-06-02 19:01:40|12813.9|12812.9|12815.5|12814.5|12817|12816|12813.5|12812.5|112
1654196510000|2022-06-02 19:01:50|12815.6|12814.6|12818.6|12817.6|12818.6|12817.6|12814|12813|153
1654196520000|2022-06-02 19:02:00|12818.4|12817.4|12821.4|12820.4|12824|12823|12818.4|12817.4|204
1654196530000|2022-06-02 19:02:10|12820.4|12819.4|12821.5|12820.5|12823.5|12822.5|12819.5|12818.5|144
1654196540000|2022-06-02 19:02:20|12821.1|12820.1|12825.6|12824.6|12826.1|12825.1|12820.8|12819.8|152
1654196550000|2022-06-02 19:02:30|12825.8|12824.8|12824.8|12823.8|12826.1|12825.1|12822.6|12821.6|178
1654196560000|2022-06-02 19:02:40|12824.9|12823.9|12828.3|12827.3|12830.4|12829.4|12823.5|12822.5|253
1654196570000|2022-06-02 19:02:50|12828.1|12827.1|12827.5|12826.5|12828.1|12827.1|12824.6|12823.6|125
1654196580000|2022-06-02 19:03:00|12827.6|12826.6|12825.3|12824.3|12829|12828|12824.8|12823.8|141
1654196590000|2022-06-02 19:03:10|12825.1|12824.1|12822|12821|12827|12826|12821.8|12820.8|86
1654196600000|2022-06-02 19:03:20|12821.6|12820.6|12824.9|12823.9|12825.1|12824.1|12821.6|12820.6|91
1654196610000|2022-06-02 19:03:30|12824.8|12823.8|12831.1|12830.1|12831.3|12830.3|12824.8|12823.8|132
1654196620000|2022-06-02 19:03:40|12830.9|12829.9|12833.6|12832.6|12833.8|12832.8|12829.3|12828.3|195
1654196630000|2022-06-02 19:03:50|12834.1|12833.1|12836.1|12835.1|12837.3|12836.3|12833.9|12832.9|265
1654196640000|2022-06-02 19:04:00|12836|12835|12835.8|12834.8|12839.8|12838.8|12834.4|12833.4|173
1654196650000|2022-06-02 19:04:10|12835.6|12834.6|12836.8|12835.8|12838|12837|12834.8|12833.8|91
1654196660000|2022-06-02 19:04:20|12835.8|12834.8|12837.9|12836.9|12839.8|12838.8|12835.8|12834.8|173
1654196670000|2022-06-02 19:04:30|12837.6|12836.6|12836.6|12835.6|12838.1|12837.1|12834.1|12833.1|111
1654196680000|2022-06-02 19:04:40|12836.1|12835.1|12835.6|12834.6|12838.4|12837.4|12835|12834|132
1654196690000|2022-06-02 19:04:50|12835.9|12834.9|12832.9|12831.9|12835.9|12834.9|12831|12830|169
1654196700000|2022-06-02 19:05:00|12833.4|12832.4|12832.8|12831.8|12833.9|12832.9|12830.5|12829.5|140
1654196710000|2022-06-02 19:05:10|12832.9|12831.9|12829.4|12828.4|12835|12834|12829.4|12828.4|73
1654196720000|2022-06-02 19:05:20|12829.9|12828.9|12828.1|12827.1|12831.1|12830.1|12827.5|12826.5|248
1654196730000|2022-06-02 19:05:30|12828|12827|12831.9|12830.9|12831.9|12830.9|12827.1|12826.1|121
1654196740000|2022-06-02 19:05:40|12832.1|12831.1|12833.4|12832.4|12833.8|12832.8|12829.4|12828.4|104
1654196750000|2022-06-02 19:05:50|12833.5|12832.5|12838.3|12837.3|12839.1|12838.1|12833.5|12832.5|207
1654196760000|2022-06-02 19:06:00|12838.1|12837.1|12838.9|12837.9|12839|12838|12836.3|12835.3|85
1654196770000|2022-06-02 19:06:10|12839|12838|12838.5|12837.5|12841|12840|12837.6|12836.6|143
1654196780000|2022-06-02 19:06:20|12838|12837|12835|12834|12839.3|12838.3|12834.4|12833.4|124
1654196790000|2022-06-02 19:06:30|12835.1|12834.1|12833.8|12832.8|12836|12835|12832.5|12831.5|169
1654196800000|2022-06-02 19:06:40|12833.3|12832.3|12832.9|12831.9|12833.6|12832.6|12830.4|12829.4|103
1654196810000|2022-06-02 19:06:50|12833|12832|12835.6|12834.6|12836.3|12835.3|12832.1|12831.1|86
1654196820000|2022-06-02 19:07:00|12836.4|12835.4|12831.9|12830.9|12837.1|12836.1|12831.9|12830.9|99
1654196830000|2022-06-02 19:07:10|12832.3|12831.3|12829.4|12828.4|12834.8|12833.8|12829.3|12828.3|108
1654196840000|2022-06-02 19:07:20|12829.6|12828.6|12828.9|12827.9|12833.3|12832.3|12827.6|12826.6|96
1654196850000|2022-06-02 19:07:30|12828.8|12827.8|12830.8|12829.8|12832.5|12831.5|12828.5|12827.5|135
1654196860000|2022-06-02 19:07:40|12830.9|12829.9|12836|12835|12836.3|12835.3|12830.8|12829.8|74
1654196870000|2022-06-02 19:07:50|12835.4|12834.4|12838.6|12837.6|12839.1|12838.1|12835.1|12834.1|134
1654196880000|2022-06-02 19:08:00|12837.1|12836.1|12836|12835|12837.4|12836.4|12835.1|12834.1|121
1654196890000|2022-06-02 19:08:10|12836.3|12835.3|12835.3|12834.3|12837.6|12836.6|12834.8|12833.8|64
1654196900000|2022-06-02 19:08:20|12835.4|12834.4|12839.3|12838.3|12839.5|12838.5|12833.8|12832.8|64
1654196910000|2022-06-02 19:08:30|12839.5|12838.5|12838.3|12837.3|12839.9|12838.9|12836.5|12835.5|83
1654196920000|2022-06-02 19:08:40|12838.4|12837.4|12840|12839|12840.5|12839.5|12837.6|12836.6|87
1654196930000|2022-06-02 19:08:50|12839.5|12838.5|12837.8|12836.8|12840.4|12839.4|12837|12836|86
1654196940000|2022-06-02 19:09:00|12837.9|12836.9|12837.1|12836.1|12839.9|12838.9|12836.5|12835.5|121
1654196950000|2022-06-02 19:09:10|12837.3|12836.3|12839.4|12838.4|12840|12839|12837.3|12836.3|120
1654196960000|2022-06-02 19:09:20|12839.6|12838.6|12840.8|12839.8|12844|12843|12839.5|12838.5|212
1654196970000|2022-06-02 19:09:30|12841|12840|12838.8|12837.8|12843.9|12842.9|12838|12837|172
1654196980000|2022-06-02 19:09:40|12838.9|12837.9|12835.1|12834.1|12838.9|12837.9|12835|12834|245
1654196990000|2022-06-02 19:09:50|12835|12834|12834.8|12833.8|12836.5|12835.5|12833.3|12832.3|124
1654197000000|2022-06-02 19:10:00|12835|12834|12832.8|12831.8|12835|12834|12829.1|12828.1|209
1654197010000|2022-06-02 19:10:10|12833.1|12832.1|12831|12830|12837|12836|12831|12830|127
1654197020000|2022-06-02 19:10:20|12831.4|12830.4|12836.5|12835.5|12836.8|12835.8|12829.9|12828.9|121
1654197030000|2022-06-02 19:10:30|12836.6|12835.6|12839.9|12838.9|12840.8|12839.8|12833.9|12832.9|131
1654197040000|2022-06-02 19:10:40|12840.1|12839.1|12837.9|12836.9|12840.9|12839.9|12837.6|12836.6|66
1654197050000|2022-06-02 19:10:50|12837.6|12836.6|12840.8|12839.8|12841.9|12840.9|12836.4|12835.4|49
1654197060000|2022-06-02 19:11:00|12840.6|12839.6|12843.1|12842.1|12843.3|12842.3|12840|12839|60
1654197070000|2022-06-02 19:11:10|12843.4|12842.4|12844.9|12843.9|12845.3|12844.3|12842.5|12841.5|121
1654197080000|2022-06-02 19:11:20|12845.1|12844.1|12847.1|12846.1|12848.1|12847.1|12844.6|12843.6|204
1654197090000|2022-06-02 19:11:30|12847.3|12846.3|12847.6|12846.6|12848.8|12847.8|12845.4|12844.4|129
1654197100000|2022-06-02 19:11:40|12847.9|12846.9|12848.8|12847.8|12849|12848|12846.3|12845.3|142
1654197110000|2022-06-02 19:11:50|12849|12848|12847.8|12846.8|12849.8|12848.8|12846.5|12845.5|211
1654197120000|2022-06-02 19:12:00|12848|12847|12847|12846|12849.4|12848.4|12846.4|12845.4|110
1654197130000|2022-06-02 19:12:10|12846.4|12845.4|12845.4|12844.4|12846.4|12845.4|12843.5|12842.5|144
1654197140000|2022-06-02 19:12:20|12845.5|12844.5|12843.9|12842.9|12847.9|12846.9|12842.1|12841.1|79
1654197150000|2022-06-02 19:12:30|12843.4|12842.4|12844.6|12843.6|12844.6|12843.6|12842.1|12841.1|167
1654197160000|2022-06-02 19:12:40|12844.4|12843.4|12843.5|12842.5|12845.5|12844.5|12843.3|12842.3|61
1654197170000|2022-06-02 19:12:50|12843.6|12842.6|12843.1|12842.1|12846.5|12845.5|12842|12841|110
1654197180000|2022-06-02 19:13:00|12842.9|12841.9|12841.1|12840.1|12844.1|12843.1|12841.1|12840.1|60
1654197190000|2022-06-02 19:13:10|12841.3|12840.3|12839.5|12838.5|12842.3|12841.3|12838.9|12837.9|151
1654197200000|2022-06-02 19:13:20|12840|12839|12842.5|12841.5|12843|12842|12838|12837|191
1654197210000|2022-06-02 19:13:30|12842.9|12841.9|12842.8|12841.8|12843|12842|12841.5|12840.5|36
1654197220000|2022-06-02 19:13:40|12842.9|12841.9|12838.3|12837.3|12843.4|12842.4|12837.5|12836.5|59
1654197230000|2022-06-02 19:13:50|12838.4|12837.4|12840.1|12839.1|12841.9|12840.9|12838.4|12837.4|61
1654197240000|2022-06-02 19:14:00|12840.4|12839.4|12843.4|12842.4|12843.4|12842.4|12840.4|12839.4|84
1654197250000|2022-06-02 19:14:10|12843.6|12842.6|12844.6|12843.6|12846.6|12845.6|12843.5|12842.5|92
1654197260000|2022-06-02 19:14:20|12844.5|12843.5|12845.6|12844.6|12846.3|12845.3|12843.9|12842.9|15
1654197270000|2022-06-02 19:14:30|12845.4|12844.4|12850.5|12849.5|12851.6|12850.6|12845|12844|238
1654197280000|2022-06-02 19:14:40|12849.5|12848.5|12847.8|12846.8|12850.4|12849.4|12846.8|12845.8|101
1654197290000|2022-06-02 19:14:50|12847.6|12846.6|12847.6|12846.6|12847.9|12846.9|12845.6|12844.6|98
1654197300000|2022-06-02 19:15:00|12847|12846|12847|12846|12848.5|12847.5|12845.9|12844.9|97
1654197310000|2022-06-02 19:15:10|12844.9|12843.9|12845|12844|12845.8|12844.8|12839.8|12838.8|197
1654197320000|2022-06-02 19:15:20|12845.1|12844.1|12843.8|12842.8|12847.3|12846.3|12842.8|12841.8|48
1654197330000|2022-06-02 19:15:30|12844.1|12843.1|12843.4|12842.4|12844.6|12843.6|12841.6|12840.6|87
1654197340000|2022-06-02 19:15:40|12842.9|12841.9|12842.3|12841.3|12844.8|12843.8|12842|12841|89
1654197350000|2022-06-02 19:15:50|12842.4|12841.4|12843.6|12842.6|12843.9|12842.9|12841.9|12840.9|55
1654197360000|2022-06-02 19:16:00|12844.1|12843.1|12846.4|12845.4|12848.1|12847.1|12844.1|12843.1|104
1654197370000|2022-06-02 19:16:10|12846.3|12845.3|12848.4|12847.4|12849|12848|12843.6|12842.6|104
1654197380000|2022-06-02 19:16:20|12848.8|12847.8|12844.1|12843.1|12850.3|12849.3|12843.5|12842.5|112
1654197390000|2022-06-02 19:16:30|12844.3|12843.3|12844.3|12843.3|12846.4|12845.4|12843.5|12842.5|100
1654197400000|2022-06-02 19:16:40|12844.1|12843.1|12846.6|12845.6|12847|12846|12843.8|12842.8|39
1654197410000|2022-06-02 19:16:50|12846.5|12845.5|12851.1|12850.1|12851.6|12850.6|12846.5|12845.5|157
1654197420000|2022-06-02 19:17:00|12851|12850|12857|12856|12857|12856|12851|12850|444
1654197430000|2022-06-02 19:17:10|12856.9|12855.9|12856|12855|12858.3|12857.3|12855.5|12854.5|190
1654197440000|2022-06-02 19:17:20|12856.1|12855.1|12855.8|12854.8|12857.3|12856.3|12854.3|12853.3|170
1654197450000|2022-06-02 19:17:30|12855.6|12854.6|12849.9|12848.9|12855.9|12854.9|12849.6|12848.6|165
1654197460000|2022-06-02 19:17:40|12849.8|12848.8|12846.4|12845.4|12851.1|12850.1|12846.4|12845.4|139
1654197470000|2022-06-02 19:17:50|12846.6|12845.6|12846.3|12845.3|12848.9|12847.9|12845.4|12844.4|156
1654197480000|2022-06-02 19:18:00|12846.5|12845.5|12847.6|12846.6|12849|12848|12845.3|12844.3|96
1654197490000|2022-06-02 19:18:10|12847.8|12846.8|12846.6|12845.6|12848.6|12847.6|12846|12845|59
1654197500000|2022-06-02 19:18:20|12846.4|12845.4|12849.3|12848.3|12850.8|12849.8|12846.4|12845.4|103
1654197510000|2022-06-02 19:18:30|12849.1|12848.1|12849.4|12848.4|12851.6|12850.6|12848.5|12847.5|74
1654197520000|2022-06-02 19:18:40|12849.5|12848.5|12847.9|12846.9|12850.8|12849.8|12847.5|12846.5|52
1654197530000|2022-06-02 19:18:50|12848|12847|12848.9|12847.9|12850.5|12849.5|12848|12847|36
1654197540000|2022-06-02 19:19:00|12849|12848|12845.5|12844.5|12849|12848|12845.5|12844.5|111
1654197550000|2022-06-02 19:19:10|12845.3|12844.3|12845.8|12844.8|12847.8|12846.8|12845.1|12844.1|91
1654197560000|2022-06-02 19:19:20|12845.6|12844.6|12847.3|12846.3|12847.5|12846.5|12843.5|12842.5|140
1654197570000|2022-06-02 19:19:30|12847.8|12846.8|12844.8|12843.8|12847.8|12846.8|12844.4|12843.4|45
1654197580000|2022-06-02 19:19:40|12845.1|12844.1|12846.4|12845.4|12847.4|12846.4|12844.8|12843.8|53
1654197590000|2022-06-02 19:19:50|12846.5|12845.5|12848.5|12847.5|12849|12848|12846|12845|71
1654197600000|2022-06-02 19:20:00|12848.4|12847.4|12844.9|12843.9|12850.4|12849.4|12844.9|12843.9|70
1654197610000|2022-06-02 19:20:10|12845.2|12844.2|12843.9|12842.9|12845.2|12844.2|12842.2|12841.2|162
1654197620000|2022-06-02 19:20:20|12844.1|12843.1|12843.7|12842.7|12845.2|12844.2|12840.9|12839.9|173
1654197630000|2022-06-02 19:20:30|12843.8|12842.8|12841.7|12840.7|12844.4|12843.4|12841.1|12840.1|67
1654197640000|2022-06-02 19:20:40|12841.8|12840.8|12842.7|12841.7|12846.8|12845.8|12841.8|12840.8|100
1654197650000|2022-06-02 19:20:50|12842.4|12841.4|12846.4|12845.4|12846.9|12845.9|12842.1|12841.1|63
1654197660000|2022-06-02 19:21:00|12846.9|12845.9|12849.6|12848.6|12850.2|12849.2|12844.2|12843.2|181
1654197670000|2022-06-02 19:21:10|12849.7|12848.7|12846.3|12845.3|12851.4|12850.4|12845.9|12844.9|177
1654197680000|2022-06-02 19:21:20|12847.3|12846.3|12845.8|12844.8|12847.4|12846.4|12844.4|12843.4|136
1654197690000|2022-06-02 19:21:30|12845.7|12844.7|12844.9|12843.9|12846.3|12845.3|12843.7|12842.7|71
1654197700000|2022-06-02 19:21:40|12844.8|12843.8|12844.1|12843.1|12845.8|12844.8|12843.3|12842.3|47
1654197710000|2022-06-02 19:21:50|12843.9|12842.9|12844.6|12843.6|12845.7|12844.7|12843.9|12842.9|65
1654197720000|2022-06-02 19:22:00|12844.4|12843.4|12842.4|12841.4|12845.1|12844.1|12841.3|12840.3|138
1654197730000|2022-06-02 19:22:10|12841.9|12840.9|12835.6|12834.6|12842.1|12841.1|12834.9|12833.9|291
1654197740000|2022-06-02 19:22:20|12835.4|12834.4|12833.6|12832.6|12835.8|12834.8|12831.7|12830.7|248
1654197750000|2022-06-02 19:22:30|12833.7|12832.7|12835.4|12834.4|12838.6|12837.6|12833.3|12832.3|215
1654197760000|2022-06-02 19:22:40|12835.3|12834.3|12836.3|12835.3|12838.6|12837.6|12834.3|12833.3|112
1654197770000|2022-06-02 19:22:50|12836.2|12835.2|12837.4|12836.4|12839.1|12838.1|12834.7|12833.7|114
1654197780000|2022-06-02 19:23:00|12837.8|12836.8|12834.6|12833.6|12839.2|12838.2|12833.9|12832.9|119
1654197790000|2022-06-02 19:23:10|12834.4|12833.4|12831.8|12830.8|12835.1|12834.1|12831.6|12830.6|99
1654197800000|2022-06-02 19:23:20|12831.7|12830.7|12834.9|12833.9|12834.9|12833.9|12831.7|12830.7|87
1654197810000|2022-06-02 19:23:30|12834.1|12833.1|12838.3|12837.3|12839.1|12838.1|12833.9|12832.9|91
1654197820000|2022-06-02 19:23:40|12838.7|12837.7|12838.2|12837.2|12840.2|12839.2|12838.1|12837.1|99
1654197830000|2022-06-02 19:23:50|12838.3|12837.3|12836.3|12835.3|12838.7|12837.7|12834.4|12833.4|113
1654197840000|2022-06-02 19:24:00|12836.4|12835.4|12842.1|12841.1|12842.1|12841.1|12836.4|12835.4|94
1654197850000|2022-06-02 19:24:10|12841.9|12840.9|12844.7|12843.7|12846.2|12845.2|12841.2|12840.2|150
1654197860000|2022-06-02 19:24:20|12844.9|12843.9|12843.7|12842.7|12846.3|12845.3|12843.3|12842.3|130
1654197870000|2022-06-02 19:24:30|12844.1|12843.1|12845.4|12844.4|12846.2|12845.2|12843.8|12842.8|79
1654197880000|2022-06-02 19:24:40|12845.7|12844.7|12845.8|12844.8|12846.3|12845.3|12844.7|12843.7|63
1654197890000|2022-06-02 19:24:50|12845.9|12844.9|12844.7|12843.7|12846.6|12845.6|12843.1|12842.1|135
1654197900000|2022-06-02 19:25:00|12845.2|12844.2|12845.6|12844.6|12846.3|12845.3|12842.4|12841.4|102
1654197910000|2022-06-02 19:25:10|12845.7|12844.7|12848.6|12847.6|12848.7|12847.7|12844.4|12843.4|186
1654197920000|2022-06-02 19:25:20|12848.4|12847.4|12850.2|12849.2|12850.4|12849.4|12844.9|12843.9|491
1654197930000|2022-06-02 19:25:30|12850.4|12849.4|12853.1|12852.1|12853.9|12852.9|12850.2|12849.2|246
1654197940000|2022-06-02 19:25:40|12852.9|12851.9|12853.2|12852.2|12855.4|12854.4|12851.8|12850.8|140
1654197950000|2022-06-02 19:25:50|12853.3|12852.3|12850.2|12849.2|12854.4|12853.4|12850.2|12849.2|105
1654197960000|2022-06-02 19:26:00|12850.1|12849.1|12835.3|12834.3|12850.2|12849.2|12834.8|12833.8|322
1654197970000|2022-06-02 19:26:10|12835.9|12834.9|12832.7|12831.7|12839.4|12838.4|12830.8|12829.8|320
1654197980000|2022-06-02 19:26:20|12833.1|12832.1|12829.8|12828.8|12833.3|12832.3|12828.3|12827.3|228
1654197990000|2022-06-02 19:26:30|12829.6|12828.6|12824.7|12823.7|12831.3|12830.3|12824.7|12823.7|339
1654198000000|2022-06-02 19:26:40|12824.6|12823.6|12823.2|12822.2|12825.6|12824.6|12819.9|12818.9|484
1654198010000|2022-06-02 19:26:50|12822.7|12821.7|12820.8|12819.8|12825.4|12824.4|12816.9|12815.9|398
1654198020000|2022-06-02 19:27:00|12820.7|12819.7|12821.1|12820.1|12824.2|12823.2|12816.7|12815.7|232
1654198030000|2022-06-02 19:27:10|12821.3|12820.3|12820.6|12819.6|12824.3|12823.3|12819.2|12818.2|205
1654198040000|2022-06-02 19:27:20|12820.7|12819.7|12818.6|12817.6|12822.1|12821.1|12818.3|12817.3|104
1654198050000|2022-06-02 19:27:30|12818.3|12817.3|12819.4|12818.4|12821.3|12820.3|12817.1|12816.1|125
1654198060000|2022-06-02 19:27:40|12819.3|12818.3|12817.4|12816.4|12819.3|12818.3|12813.7|12812.7|303
1654198070000|2022-06-02 19:27:50|12816.7|12815.7|12816.8|12815.8|12819.4|12818.4|12816.1|12815.1|121
1654198080000|2022-06-02 19:28:00|12816.9|12815.9|12819.2|12818.2|12819.3|12818.3|12815.8|12814.8|104
1654198090000|2022-06-02 19:28:10|12819.1|12818.1|12816.2|12815.2|12819.2|12818.2|12815.6|12814.6|86
1654198100000|2022-06-02 19:28:20|12816.3|12815.3|12813.4|12812.4|12816.3|12815.3|12813.3|12812.3|134
1654198110000|2022-06-02 19:28:30|12813.6|12812.6|12813.2|12812.2|12814.1|12813.1|12811.2|12810.2|268
1654198120000|2022-06-02 19:28:40|12812.7|12811.7|12817.2|12816.2|12817.2|12816.2|12812.7|12811.7|183
1654198130000|2022-06-02 19:28:50|12817.4|12816.4|12815.7|12814.7|12818.9|12817.9|12815.3|12814.3|147
1654198140000|2022-06-02 19:29:00|12815.6|12814.6|12813.2|12812.2|12815.6|12814.6|12812.1|12811.1|79
1654198150000|2022-06-02 19:29:10|12813.3|12812.3|12811.3|12810.3|12814.2|12813.2|12810.2|12809.2|122
1654198160000|2022-06-02 19:29:20|12811.4|12810.4|12807.8|12806.8|12811.4|12810.4|12806.8|12805.8|246
1654198170000|2022-06-02 19:29:30|12807.6|12806.6|12809.9|12808.9|12810.9|12809.9|12807.6|12806.6|185
1654198180000|2022-06-02 19:29:40|12809.8|12808.8|12817.4|12816.4|12817.4|12816.4|12809.8|12808.8|210
1654198190000|2022-06-02 19:29:50|12817.8|12816.8|12818.3|12817.3|12820.4|12819.4|12816.3|12815.3|197
1654198200000|2022-06-02 19:30:00|12818.2|12817.2|12823.1|12822.1|12823.1|12822.1|12814.3|12813.3|261
1654198210000|2022-06-02 19:30:10|12823.3|12822.3|12819.9|12818.9|12824.6|12823.6|12819.6|12818.6|250
1654198220000|2022-06-02 19:30:20|12819.7|12818.7|12829.4|12828.4|12829.6|12828.6|12819.2|12818.2|253
1654198230000|2022-06-02 19:30:30|12828.9|12827.9|12825.2|12824.2|12831.3|12830.3|12824.3|12823.3|349
1654198240000|2022-06-02 19:30:40|12824.9|12823.9|12826.9|12825.9|12828.4|12827.4|12824.7|12823.7|131
1654198250000|2022-06-02 19:30:50|12827.7|12826.7|12823.1|12822.1|12829.7|12828.7|12822.4|12821.4|239
1654198260000|2022-06-02 19:31:00|12823.3|12822.3|12827.6|12826.6|12827.9|12826.9|12820.7|12819.7|150
1654198270000|2022-06-02 19:31:10|12827.4|12826.4|12830.7|12829.7|12830.7|12829.7|12826.8|12825.8|156
1654198280000|2022-06-02 19:31:20|12830.9|12829.9|12832.2|12831.2|12832.9|12831.9|12829.8|12828.8|212
1654198290000|2022-06-02 19:31:30|12832.6|12831.6|12833.2|12832.2|12836.4|12835.4|12832.3|12831.3|201
1654198300000|2022-06-02 19:31:40|12833.1|12832.1|12834.8|12833.8|12835.7|12834.7|12832.9|12831.9|166
1654198310000|2022-06-02 19:31:50|12835.2|12834.2|12830.2|12829.2|12836.2|12835.2|12830.2|12829.2|89
1654198320000|2022-06-02 19:32:00|12831.3|12830.3|12832.9|12831.9|12833.1|12832.1|12830.4|12829.4|110
1654198330000|2022-06-02 19:32:10|12833.1|12832.1|12828.9|12827.9|12834.8|12833.8|12827.3|12826.3|184
1654198340000|2022-06-02 19:32:20|12829.4|12828.4|12825.4|12824.4|12829.6|12828.6|12824.2|12823.2|180
1654198350000|2022-06-02 19:32:30|12825.7|12824.7|12826.3|12825.3|12826.9|12825.9|12823.8|12822.8|124
1654198360000|2022-06-02 19:32:40|12826.4|12825.4|12826.9|12825.9|12827.4|12826.4|12824.9|12823.9|94
1654198370000|2022-06-02 19:32:50|12826.8|12825.8|12830.8|12829.8|12831.1|12830.1|12826.8|12825.8|95
1654198380000|2022-06-02 19:33:00|12831.4|12830.4|12832.8|12831.8|12834.2|12833.2|12830.8|12829.8|94
1654198390000|2022-06-02 19:33:10|12832.9|12831.9|12830.2|12829.2|12833.4|12832.4|12828.1|12827.1|125
1654198400000|2022-06-02 19:33:20|12830.6|12829.6|12830.8|12829.8|12832.4|12831.4|12828.8|12827.8|88
1654198410000|2022-06-02 19:33:30|12831.3|12830.3|12831.1|12830.1|12832.2|12831.2|12830.3|12829.3|31
1654198420000|2022-06-02 19:33:40|12830.7|12829.7|12828.2|12827.2|12832.8|12831.8|12827.9|12826.9|111
1654198430000|2022-06-02 19:33:50|12828.3|12827.3|12821.7|12820.7|12828.3|12827.3|12821.4|12820.4|166
1654198440000|2022-06-02 19:34:00|12822.3|12821.3|12830.2|12829.2|12830.3|12829.3|12822.2|12821.2|149
1654198450000|2022-06-02 19:34:10|12830.1|12829.1|12831.6|12830.6|12831.8|12830.8|12827.9|12826.9|120
1654198460000|2022-06-02 19:34:20|12831.7|12830.7|12829.2|12828.2|12832.4|12831.4|12827.7|12826.7|91
1654198470000|2022-06-02 19:34:30|12830.2|12829.2|12829.8|12828.8|12831.2|12830.2|12828.6|12827.6|56
1654198480000|2022-06-02 19:34:40|12829.2|12828.2|12833.8|12832.8|12833.8|12832.8|12828.4|12827.4|119
1654198490000|2022-06-02 19:34:50|12833.9|12832.9|12833.3|12832.3|12834.6|12833.6|12832.4|12831.4|102
1654198500000|2022-06-02 19:35:00|12833.1|12832.1|12836.2|12835.2|12836.4|12835.4|12832.6|12831.6|131
1654198510000|2022-06-02 19:35:10|12836.3|12835.3|12836.2|12835.2|12836.7|12835.7|12831.3|12830.3|182
1654198520000|2022-06-02 19:35:20|12836.1|12835.1|12840.9|12839.9|12841.8|12840.8|12835.1|12834.1|190
1654198530000|2022-06-02 19:35:30|12841.1|12840.1|12841.3|12840.3|12843.9|12842.9|12840.9|12839.9|207
1654198540000|2022-06-02 19:35:40|12841.4|12840.4|12843.2|12842.2|12845.2|12844.2|12841.4|12840.4|199
1654198550000|2022-06-02 19:35:50|12843.3|12842.3|12844.8|12843.8|12845.7|12844.7|12842.9|12841.9|98
1654198560000|2022-06-02 19:36:00|12844.4|12843.4|12842.9|12841.9|12847.4|12846.4|12842.9|12841.9|231
1654198570000|2022-06-02 19:36:10|12843.2|12842.2|12839.7|12838.7|12843.2|12842.2|12839.6|12838.6|126
1654198580000|2022-06-02 19:36:20|12839.8|12838.8|12847.9|12846.9|12848.1|12847.1|12838.9|12837.9|305
1654198590000|2022-06-02 19:36:30|12848.1|12847.1|12847.6|12846.6|12848.2|12847.2|12845.8|12844.8|162
1654198600000|2022-06-02 19:36:40|12847.7|12846.7|12847.1|12846.1|12847.9|12846.9|12846.2|12845.2|78
1654198610000|2022-06-02 19:36:50|12847.2|12846.2|12844.4|12843.4|12848.9|12847.9|12844.2|12843.2|115
1654198620000|2022-06-02 19:37:00|12844.7|12843.7|12841.9|12840.9|12846.4|12845.4|12841.8|12840.8|86
1654198630000|2022-06-02 19:37:10|12842.1|12841.1|12844.9|12843.9|12846.3|12845.3|12841.8|12840.8|74
1654198640000|2022-06-02 19:37:20|12844.7|12843.7|12839.1|12838.1|12844.8|12843.8|12835.3|12834.3|215
1654198650000|2022-06-02 19:37:30|12838.7|12837.7|12836.8|12835.8|12840.4|12839.4|12835.8|12834.8|109
1654198660000|2022-06-02 19:37:40|12836.9|12835.9|12838.4|12837.4|12838.7|12837.7|12835.3|12834.3|88
1654198670000|2022-06-02 19:37:50|12838.3|12837.3|12835.9|12834.9|12839.4|12838.4|12835.8|12834.8|58
1654198680000|2022-06-02 19:38:00|12836.1|12835.1|12835.9|12834.9|12838.4|12837.4|12835.2|12834.2|74
1654198690000|2022-06-02 19:38:10|12836.6|12835.6|12834.7|12833.7|12837.1|12836.1|12832.7|12831.7|117
1654198700000|2022-06-02 19:38:20|12834.4|12833.4|12841.3|12840.3|12841.3|12840.3|12834.4|12833.4|85
1654198710000|2022-06-02 19:38:30|12841.2|12840.2|12840.1|12839.1|12841.2|12840.2|12837.8|12836.8|81
1654198720000|2022-06-02 19:38:40|12839.6|12838.6|12839.6|12838.6|12840.7|12839.7|12838.6|12837.6|70
1654198730000|2022-06-02 19:38:50|12839.9|12838.9|12836.1|12835.1|12839.9|12838.9|12835.8|12834.8|52
1654198740000|2022-06-02 19:39:00|12835.8|12834.8|12836.4|12835.4|12838.4|12837.4|12831.9|12830.9|266
1654198750000|2022-06-02 19:39:10|12836.3|12835.3|12835.7|12834.7|12836.8|12835.8|12832.8|12831.8|61
1654198760000|2022-06-02 19:39:20|12835.8|12834.8|12834.8|12833.8|12836.7|12835.7|12833.3|12832.3|73
1654198770000|2022-06-02 19:39:30|12835.1|12834.1|12834.4|12833.4|12839.3|12838.3|12833.9|12832.9|126
1654198780000|2022-06-02 19:39:40|12834.6|12833.6|12834.9|12833.9|12835.7|12834.7|12831.2|12830.2|189
1654198790000|2022-06-02 19:39:50|12835.1|12834.1|12836.8|12835.8|12837.9|12836.9|12834.4|12833.4|91
1654198800000|2022-06-02 19:40:00|12838.4|12837.4|12835.3|12834.3|12838.7|12837.7|12835.1|12834.1|117
1654198810000|2022-06-02 19:40:10|12835.2|12834.2|12834.9|12833.9|12835.4|12834.4|12832.4|12831.4|164
1654198820000|2022-06-02 19:40:20|12834.7|12833.7|12838.6|12837.6|12838.7|12837.7|12834.1|12833.1|88
1654198830000|2022-06-02 19:40:30|12839.2|12838.2|12839.9|12838.9|12840.7|12839.7|12838.4|12837.4|226
1654198840000|2022-06-02 19:40:40|12840.1|12839.1|12844.6|12843.6|12844.7|12843.7|12839.7|12838.7|121
1654198850000|2022-06-02 19:40:50|12844.1|12843.1|12844.8|12843.8|12845.2|12844.2|12843.2|12842.2|79
1654198860000|2022-06-02 19:41:00|12844.9|12843.9|12846.7|12845.7|12846.9|12845.9|12844.2|12843.2|347
1654198870000|2022-06-02 19:41:10|12846.8|12845.8|12843.7|12842.7|12846.9|12845.9|12843.7|12842.7|77
1654198880000|2022-06-02 19:41:20|12843.3|12842.3|12843.7|12842.7|12844.3|12843.3|12842.8|12841.8|132
1654198890000|2022-06-02 19:41:30|12843.6|12842.6|12843.7|12842.7|12845.2|12844.2|12842.4|12841.4|84
1654198900000|2022-06-02 19:41:40|12843.4|12842.4|12838.2|12837.2|12843.4|12842.4|12837.1|12836.1|148
1654198910000|2022-06-02 19:41:50|12838.1|12837.1|12837.6|12836.6|12839.4|12838.4|12836.9|12835.9|85
1654198920000|2022-06-02 19:42:00|12837.7|12836.7|12837.4|12836.4|12839.1|12838.1|12834.1|12833.1|240
1654198930000|2022-06-02 19:42:10|12836.6|12835.6|12835.9|12834.9|12838.1|12837.1|12835.2|12834.2|125
1654198940000|2022-06-02 19:42:20|12836.2|12835.2|12839.6|12838.6|12839.7|12838.7|12835.3|12834.3|111
1654198950000|2022-06-02 19:42:30|12840.1|12839.1|12843.2|12842.2|12843.7|12842.7|12838.9|12837.9|124
1654198960000|2022-06-02 19:42:40|12843.3|12842.3|12843.1|12842.1|12843.9|12842.9|12841.4|12840.4|54
1654198970000|2022-06-02 19:42:50|12843.6|12842.6|12841.3|12840.3|12843.9|12842.9|12841.1|12840.1|179
1654198980000|2022-06-02 19:43:00|12841.2|12840.2|12845.7|12844.7|12845.7|12844.7|12841.2|12840.2|119
1654198990000|2022-06-02 19:43:10|12845.4|12844.4|12841.2|12840.2|12845.4|12844.4|12841.1|12840.1|114
1654199000000|2022-06-02 19:43:20|12841.3|12840.3|12840.1|12839.1|12842.7|12841.7|12839.2|12838.2|105
1654199010000|2022-06-02 19:43:30|12840.2|12839.2|12844.9|12843.9|12845.9|12844.9|12840.2|12839.2|134
1654199020000|2022-06-02 19:43:40|12845.1|12844.1|12844.7|12843.7|12845.7|12844.7|12843.6|12842.6|50
1654199030000|2022-06-02 19:43:50|12844.8|12843.8|12844.8|12843.8|12845.4|12844.4|12842.7|12841.7|109
1654199040000|2022-06-02 19:44:00|12844.9|12843.9|12846.8|12845.8|12847.8|12846.8|12844.7|12843.7|219
1654199050000|2022-06-02 19:44:10|12846.9|12845.9|12848.4|12847.4|12848.4|12847.4|12842.9|12841.9|170
1654199060000|2022-06-02 19:44:20|12848.3|12847.3|12852.7|12851.7|12852.8|12851.8|12847.9|12846.9|277
1654199070000|2022-06-02 19:44:30|12852.9|12851.9|12852.1|12851.1|12853.7|12852.7|12851.2|12850.2|185
1654199080000|2022-06-02 19:44:40|12851.9|12850.9|12851.1|12850.1|12852.7|12851.7|12851.1|12850.1|77
1654199090000|2022-06-02 19:44:50|12851.2|12850.2|12854.6|12853.6|12854.6|12853.6|12851.1|12850.1|99
1654199100000|2022-06-02 19:45:00|12854.3|12853.3|12850.6|12849.6|12856.2|12855.2|12850.6|12849.6|267
1654199110000|2022-06-02 19:45:10|12849.8|12848.8|12846.3|12845.3|12850.8|12849.8|12846.1|12845.1|176
1654199120000|2022-06-02 19:45:20|12846.2|12845.2|12852.1|12851.1|12852.4|12851.4|12845.3|12844.3|136
1654199130000|2022-06-02 19:45:30|12852.2|12851.2|12851.9|12850.9|12853.6|12852.6|12851.4|12850.4|117
1654199140000|2022-06-02 19:45:40|12851.7|12850.7|12853.4|12852.4|12855.4|12854.4|12851.4|12850.4|214
1654199150000|2022-06-02 19:45:50|12853.3|12852.3|12854.2|12853.2|12856.2|12855.2|12852.9|12851.9|304
1654199160000|2022-06-02 19:46:00|12854.7|12853.7|12852.9|12851.9|12856.1|12855.1|12850.4|12849.4|160
1654199170000|2022-06-02 19:46:10|12853.1|12852.1|12854.6|12853.6|12855.7|12854.7|12851.9|12850.9|132
1654199180000|2022-06-02 19:46:20|12854.7|12853.7|12852.8|12851.8|12854.9|12853.9|12852.3|12851.3|68
1654199190000|2022-06-02 19:46:30|12852.9|12851.9|12853.2|12852.2|12854.9|12853.9|12852.2|12851.2|139
1654199200000|2022-06-02 19:46:40|12853.3|12852.3|12853.3|12852.3|12853.8|12852.8|12851.9|12850.9|42
1654199210000|2022-06-02 19:46:50|12852.9|12851.9|12855.7|12854.7|12855.7|12854.7|12852.9|12851.9|103
1654199220000|2022-06-02 19:47:00|12855.6|12854.6|12853.9|12852.9|12856.3|12855.3|12853.2|12852.2|79
1654199230000|2022-06-02 19:47:10|12854.1|12853.1|12854.3|12853.3|12856.1|12855.1|12854.1|12853.1|121
1654199240000|2022-06-02 19:47:20|12854.4|12853.4|12847.3|12846.3|12854.6|12853.6|12847.3|12846.3|210
1654199250000|2022-06-02 19:47:30|12848.1|12847.1|12846.2|12845.2|12851.9|12850.9|12845.9|12844.9|378
1654199260000|2022-06-02 19:47:40|12846.3|12845.3|12846.4|12845.4|12847.6|12846.6|12845.9|12844.9|65
1654199270000|2022-06-02 19:47:50|12846.7|12845.7|12841.2|12840.2|12847.4|12846.4|12839.1|12838.1|325
1654199280000|2022-06-02 19:48:00|12841.1|12840.1|12843.3|12842.3|12847.3|12846.3|12840.8|12839.8|271
1654199290000|2022-06-02 19:48:10|12843.4|12842.4|12843.3|12842.3|12845.8|12844.8|12843.1|12842.1|60
1654199300000|2022-06-02 19:48:20|12843.7|12842.7|12847.3|12846.3|12847.4|12846.4|12843.7|12842.7|78
1654199310000|2022-06-02 19:48:30|12847.4|12846.4|12851.1|12850.1|12852.4|12851.4|12847.4|12846.4|175
1654199320000|2022-06-02 19:48:40|12850.9|12849.9|12850.6|12849.6|12851.3|12850.3|12848.6|12847.6|90
1654199330000|2022-06-02 19:48:50|12850.7|12849.7|12852.9|12851.9|12853.3|12852.3|12848.3|12847.3|116
1654199340000|2022-06-02 19:49:00|12853.1|12852.1|12855.3|12854.3|12855.4|12854.4|12851.3|12850.3|116
1654199350000|2022-06-02 19:49:10|12855.1|12854.1|12855.1|12854.1|12856.3|12855.3|12851.3|12850.3|120
1654199360000|2022-06-02 19:49:20|12854.9|12853.9|12856.3|12855.3|12857.3|12856.3|12854.8|12853.8|95
1654199370000|2022-06-02 19:49:30|12856.6|12855.6|12857.7|12856.7|12862.7|12861.7|12855.2|12854.2|647
1654199380000|2022-06-02 19:49:40|12857.8|12856.8|12859.9|12858.9|12861.4|12860.4|12857.8|12856.8|214
1654199390000|2022-06-02 19:49:50|12859.7|12858.7|12853.9|12852.9|12861.3|12860.3|12853.9|12852.9|222
1654199400000|2022-06-02 19:50:00|12853.6|12852.6|12863.2|12862.2|12874.8|12873.8|12853.6|12852.6|1845
1654199410000|2022-06-02 19:50:10|12863.3|12862.3|12869.6|12868.6|12870.1|12869.1|12863.3|12862.3|330
1654199420000|2022-06-02 19:50:20|12868.3|12867.3|12865.1|12864.1|12870.2|12869.2|12865.1|12864.1|210
1654199430000|2022-06-02 19:50:30|12865.4|12864.4|12863.7|12862.7|12865.4|12864.4|12859.8|12858.8|328
1654199440000|2022-06-02 19:50:40|12864.2|12863.2|12865.7|12864.7|12865.7|12864.7|12862.4|12861.4|135
1654199450000|2022-06-02 19:50:50|12865.8|12864.8|12869.3|12868.3|12869.9|12868.9|12865.8|12864.8|323
1654199460000|2022-06-02 19:51:00|12869.6|12868.6|12871.1|12870.1|12872.7|12871.7|12869.3|12868.3|238
1654199470000|2022-06-02 19:51:10|12870.9|12869.9|12877.3|12876.3|12878.4|12877.4|12870.7|12869.7|656
1654199480000|2022-06-02 19:51:20|12877.2|12876.2|12875.9|12874.9|12878.2|12877.2|12873.2|12872.2|442
1654199490000|2022-06-02 19:51:30|12875.8|12874.8|12875.6|12874.6|12876.8|12875.8|12871.9|12870.9|157
1654199500000|2022-06-02 19:51:40|12875.4|12874.4|12873.3|12872.3|12875.7|12874.7|12872.9|12871.9|132
1654199510000|2022-06-02 19:51:50|12873.4|12872.4|12862.4|12861.4|12873.9|12872.9|12862.4|12861.4|313
1654199520000|2022-06-02 19:52:00|12862.3|12861.3|12861.4|12860.4|12862.9|12861.9|12855.4|12854.4|555
1654199530000|2022-06-02 19:52:10|12861.3|12860.3|12857.7|12856.7|12862.4|12861.4|12857.2|12856.2|221
1654199540000|2022-06-02 19:52:20|12857.4|12856.4|12854.9|12853.9|12859.4|12858.4|12854.3|12853.3|370
1654199550000|2022-06-02 19:52:30|12855.1|12854.1|12861.2|12860.2|12862.6|12861.6|12853.4|12852.4|327
1654199560000|2022-06-02 19:52:40|12862.4|12861.4|12867.7|12866.7|12868.4|12867.4|12862.3|12861.3|219
1654199570000|2022-06-02 19:52:50|12867.9|12866.9|12867.2|12866.2|12869.1|12868.1|12865.8|12864.8|146
1654199580000|2022-06-02 19:53:00|12868.1|12867.1|12874.4|12873.4|12874.7|12873.7|12867.4|12866.4|279
1654199590000|2022-06-02 19:53:10|12874.2|12873.2|12875.6|12874.6|12876.6|12875.6|12874.2|12873.2|202
1654199600000|2022-06-02 19:53:20|12875.7|12874.7|12878.2|12877.2|12879.2|12878.2|12875.6|12874.6|302
1654199610000|2022-06-02 19:53:30|12878.1|12877.1|12876.7|12875.7|12878.6|12877.6|12876.1|12875.1|200
1654199620000|2022-06-02 19:53:40|12876.9|12875.9|12876.7|12875.7|12879.1|12878.1|12876.4|12875.4|124
1654199630000|2022-06-02 19:53:50|12876.9|12875.9|12876.6|12875.6|12877.4|12876.4|12873.8|12872.8|178
1654199640000|2022-06-02 19:54:00|12876.7|12875.7|12876.3|12875.3|12878.2|12877.2|12873.7|12872.7|345
1654199650000|2022-06-02 19:54:10|12874.6|12873.6|12876.9|12875.9|12879.4|12878.4|12874.4|12873.4|258
1654199660000|2022-06-02 19:54:20|12877.1|12876.1|12880.2|12879.2|12880.3|12879.3|12877.1|12876.1|236
1654199670000|2022-06-02 19:54:30|12879.7|12878.7|12877.3|12876.3|12879.7|12878.7|12876.7|12875.7|253
1654199680000|2022-06-02 19:54:40|12877.4|12876.4|12884.3|12883.3|12889.6|12888.6|12877.4|12876.4|1455
1654199690000|2022-06-02 19:54:50|12884.4|12883.4|12880.4|12879.4|12887.7|12886.7|12879.8|12878.8|726
1654199700000|2022-06-02 19:55:00|12879.4|12878.4|12882.6|12881.6|12883.4|12882.4|12871.9|12870.9|694
1654199710000|2022-06-02 19:55:10|12882.2|12881.2|12881.2|12880.2|12884.9|12883.9|12881.2|12880.2|241
1654199720000|2022-06-02 19:55:20|12880.9|12879.9|12883.6|12882.6|12883.7|12882.7|12879.9|12878.9|223
1654199730000|2022-06-02 19:55:30|12883.7|12882.7|12882.1|12881.1|12884.9|12883.9|12881.3|12880.3|273
1654199740000|2022-06-02 19:55:40|12882.2|12881.2|12882.2|12881.2|12882.8|12881.8|12880.1|12879.1|240
1654199750000|2022-06-02 19:55:50|12882.1|12881.1|12881.4|12880.4|12883.7|12882.7|12881.1|12880.1|281
1654199760000|2022-06-02 19:56:00|12882.2|12881.2|12885.2|12884.2|12885.7|12884.7|12881.9|12880.9|228
1654199770000|2022-06-02 19:56:10|12885.4|12884.4|12889.2|12888.2|12889.2|12888.2|12884.7|12883.7|615
1654199780000|2022-06-02 19:56:20|12889.4|12888.4|12890.4|12889.4|12892.1|12891.1|12888.6|12887.6|350
1654199790000|2022-06-02 19:56:30|12890.7|12889.7|12890.1|12889.1|12891.4|12890.4|12888.9|12887.9|247
1654199800000|2022-06-02 19:56:40|12889.9|12888.9|12890.3|12889.3|12891.4|12890.4|12888.4|12887.4|224
1654199810000|2022-06-02 19:56:50|12890.2|12889.2|12890.9|12889.9|12891.4|12890.4|12889.2|12888.2|196
1654199820000|2022-06-02 19:57:00|12891.3|12890.3|12892.7|12891.7|12892.7|12891.7|12889.4|12888.4|313
1654199830000|2022-06-02 19:57:10|12892.4|12891.4|12894.7|12893.7|12894.7|12893.7|12891.9|12890.9|276
1654199840000|2022-06-02 19:57:20|12894.6|12893.6|12889.7|12888.7|12894.6|12893.6|12888.3|12887.3|430
1654199850000|2022-06-02 19:57:30|12888.9|12887.9|12893.7|12892.7|12893.9|12892.9|12888.9|12887.9|425
1654199860000|2022-06-02 19:57:40|12894.2|12893.2|12893.6|12892.6|12895.2|12894.2|12892.9|12891.9|384
1654199870000|2022-06-02 19:57:50|12893.4|12892.4|12894.6|12893.6|12894.9|12893.9|12893.2|12892.2|252
1654199880000|2022-06-02 19:58:00|12894.8|12893.8|12892.7|12891.7|12894.8|12893.8|12890.8|12889.8|500
1654199890000|2022-06-02 19:58:10|12892.2|12891.2|12893.2|12892.2|12893.7|12892.7|12891.9|12890.9|324
1654199900000|2022-06-02 19:58:20|12893.1|12892.1|12895.4|12894.4|12895.7|12894.7|12893.1|12892.1|309
1654199910000|2022-06-02 19:58:30|12895.3|12894.3|12894.9|12893.9|12896.8|12895.8|12894.6|12893.6|513
1654199920000|2022-06-02 19:58:40|12895.1|12894.1|12892.6|12891.6|12896.2|12895.2|12891.9|12890.9|802
1654199930000|2022-06-02 19:58:50|12892.7|12891.7|12893.4|12892.4|12894.7|12893.7|12890.2|12889.2|569
1654199940000|2022-06-02 19:59:00|12893.2|12892.2|12894.9|12893.9|12895.7|12894.7|12893.1|12892.1|615
1654199950000|2022-06-02 19:59:10|12895.4|12894.4|12894.7|12893.7|12895.9|12894.9|12893.9|12892.9|637
1654199960000|2022-06-02 19:59:20|12894.8|12893.8|12893.7|12892.7|12895.6|12894.6|12891.3|12890.3|741
1654199970000|2022-06-02 19:59:30|12893.3|12892.3|12893.3|12892.3|12895.1|12894.1|12892.8|12891.8|626
1654199980000|2022-06-02 19:59:40|12893.4|12892.4|12890.4|12889.4|12893.4|12892.4|12889.7|12888.7|1299
1654199990000|2022-06-02 19:59:50|12889.7|12888.7|12893.1|12892.1|12893.9|12892.9|12888.2|12887.2|3091
1654200000000|2022-06-02 20:00:00|12892.4|12891.4|12894.2|12892.2|12894.2|12892.2|12886.6|12884.6|1047
1654200010000|2022-06-02 20:00:10|12894.3|12892.3|12889.2|12887.2|12894.9|12892.9|12886.8|12884.8|400
1654200020000|2022-06-02 20:00:20|12888.8|12886.8|12885.4|12883.4|12889.6|12887.6|12885.2|12883.2|349
1654200030000|2022-06-02 20:00:30|12885.6|12883.6|12888.1|12886.1|12890.3|12888.3|12885.2|12883.2|303
1654200040000|2022-06-02 20:00:40|12888.4|12886.4|12888.2|12886.2|12889.4|12887.4|12886.7|12884.7|210
1654200050000|2022-06-02 20:00:50|12888.1|12886.1|12886.1|12884.1|12888.2|12886.2|12885.4|12883.4|182
1654200060000|2022-06-02 20:01:00|12886.2|12884.2|12884.9|12882.9|12887.1|12885.1|12883.6|12881.6|146
1654200070000|2022-06-02 20:01:10|12884.7|12882.7|12883.7|12881.7|12884.7|12882.7|12877.8|12875.8|395
1654200080000|2022-06-02 20:01:20|12883.4|12881.4|12882.9|12880.9|12884.1|12882.1|12880.8|12878.8|159
1654200090000|2022-06-02 20:01:30|12882.8|12880.8|12885.2|12883.2|12885.7|12883.7|12882.3|12880.3|172
1654200100000|2022-06-02 20:01:40|12885.3|12883.3|12888.1|12886.1|12888.9|12886.9|12885.1|12883.1|197
1654200110000|2022-06-02 20:01:50|12888.2|12886.2|12889.2|12887.2|12890.2|12888.2|12886.7|12884.7|166
1654200120000|2022-06-02 20:02:00|12888.7|12886.7|12886.8|12884.8|12888.9|12886.9|12886.3|12884.3|153
1654200130000|2022-06-02 20:02:10|12887.6|12885.6|12886.7|12884.7|12887.7|12885.7|12886.6|12884.6|137
1654200140000|2022-06-02 20:02:20|12886.6|12884.6|12888.6|12886.6|12889.6|12887.6|12885.4|12883.4|316
1654200150000|2022-06-02 20:02:30|12888.4|12886.4|12887.2|12885.2|12889.4|12887.4|12887.1|12885.1|122
1654200160000|2022-06-02 20:02:40|12887.3|12885.3|12886.4|12884.4|12887.9|12885.9|12885.4|12883.4|88
1654200170000|2022-06-02 20:02:50|12886.6|12884.6|12886.7|12884.7|12886.8|12884.8|12884.9|12882.9|82
1654200180000|2022-06-02 20:03:00|12886.4|12884.4|12891.7|12889.7|12891.7|12889.7|12885.9|12883.9|159
1654200190000|2022-06-02 20:03:10|12891.8|12889.8|12891.2|12889.2|12893.9|12891.9|12889.8|12887.8|135
1654200200000|2022-06-02 20:03:20|12892.2|12890.2|12890.9|12888.9|12892.6|12890.6|12889.3|12887.3|125
1654200210000|2022-06-02 20:03:30|12890.8|12888.8|12891.8|12889.8|12891.8|12889.8|12890.2|12888.2|143
1654200220000|2022-06-02 20:03:40|12891.4|12889.4|12887.4|12885.4|12891.4|12889.4|12887.4|12885.4|443
1654200230000|2022-06-02 20:03:50|12887.3|12885.3|12884.3|12882.3|12888.4|12886.4|12883.9|12881.9|168
1654200240000|2022-06-02 20:04:00|12884.1|12882.1|12882.7|12880.7|12884.3|12882.3|12880.7|12878.7|419
1654200250000|2022-06-02 20:04:10|12882.8|12880.8|12884.4|12882.4|12885.9|12883.9|12882.7|12880.7|99
1654200260000|2022-06-02 20:04:20|12884.3|12882.3|12884.1|12882.1|12884.9|12882.9|12883.7|12881.7|78
1654200270000|2022-06-02 20:04:30|12883.9|12881.9|12883.8|12881.8|12884.9|12882.9|12883.6|12881.6|58
1654200280000|2022-06-02 20:04:40|12883.9|12881.9|12883.8|12881.8|12883.9|12881.9|12883.6|12881.6|13
1654200290000|2022-06-02 20:04:50|12883.7|12881.7|12882.4|12880.4|12883.7|12881.7|12882.3|12880.3|55
1654200300000|2022-06-02 20:05:00|12882.6|12880.6|12885.2|12883.2|12885.2|12883.2|12881.3|12879.3|170
1654200310000|2022-06-02 20:05:10|12885.6|12883.6|12885.7|12883.7|12885.9|12883.9|12883.4|12881.4|138
1654200320000|2022-06-02 20:05:20|12885.6|12883.6|12885.6|12883.6|12887.7|12885.7|12884.2|12882.2|146
1654200330000|2022-06-02 20:05:30|12885.7|12883.7|12885.2|12883.2|12886.6|12884.6|12885.1|12883.1|65
1654200340000|2022-06-02 20:05:40|12885.1|12883.1|12886.2|12884.2|12887.6|12885.6|12884.9|12882.9|39
1654200350000|2022-06-02 20:05:50|12886.4|12884.4|12887.9|12885.9|12888.2|12886.2|12886.1|12884.1|84
1654200360000|2022-06-02 20:06:00|12888.1|12886.1|12886.7|12884.7|12889.3|12887.3|12886.3|12884.3|170
1654200370000|2022-06-02 20:06:10|12886.8|12884.8|12887.2|12885.2|12887.8|12885.8|12884.9|12882.9|158
1654200380000|2022-06-02 20:06:20|12887.1|12885.1|12886.6|12884.6|12887.2|12885.2|12885.2|12883.2|105
1654200390000|2022-06-02 20:06:30|12886.7|12884.7|12886.9|12884.9|12887.3|12885.3|12885.8|12883.8|41
1654200400000|2022-06-02 20:06:40|12886.2|12884.2|12885.3|12883.3|12886.4|12884.4|12885.3|12883.3|72
1654200410000|2022-06-02 20:06:50|12885.7|12883.7|12885.3|12883.3|12886.2|12884.2|12884.6|12882.6|45
1654200420000|2022-06-02 20:07:00|12885.2|12883.2|12884.3|12882.3|12885.9|12883.9|12883.7|12881.7|63
1654200430000|2022-06-02 20:07:10|12884.8|12882.8|12883.7|12881.7|12884.8|12882.8|12883.3|12881.3|52
1654200440000|2022-06-02 20:07:20|12883.8|12881.8|12882.7|12880.7|12883.8|12881.8|12882.4|12880.4|46
1654200450000|2022-06-02 20:07:30|12882.6|12880.6|12882.4|12880.4|12882.9|12880.9|12880.7|12878.7|80
1654200460000|2022-06-02 20:07:40|12882.3|12880.3|12881.9|12879.9|12882.9|12880.9|12881.4|12879.4|33
1654200470000|2022-06-02 20:07:50|12881.7|12879.7|12883.6|12881.6|12883.7|12881.7|12881.4|12879.4|82
1654200480000|2022-06-02 20:08:00|12883.4|12881.4|12881.9|12879.9|12883.6|12881.6|12881.8|12879.8|42
1654200490000|2022-06-02 20:08:10|12881.6|12879.6|12882.9|12880.9|12883.7|12881.7|12880.9|12878.9|101
1654200500000|2022-06-02 20:08:20|12883.1|12881.1|12880.8|12878.8|12883.2|12881.2|12878.9|12876.9|291
1654200510000|2022-06-02 20:08:30|12880.9|12878.9|12880.1|12878.1|12881.1|12879.1|12879.9|12877.9|24
1654200520000|2022-06-02 20:08:40|12879.9|12877.9|12878.1|12876.1|12880.7|12878.7|12878.1|12876.1|91
1654200530000|2022-06-02 20:08:50|12877.9|12875.9|12880.1|12878.1|12880.9|12878.9|12875.8|12873.8|213
1654200540000|2022-06-02 20:09:00|12880.2|12878.2|12881.2|12879.2|12881.3|12879.3|12880.2|12878.2|63
1654200550000|2022-06-02 20:09:10|12881.1|12879.1|12879.9|12877.9|12881.9|12879.9|12879.8|12877.8|61
1654200560000|2022-06-02 20:09:20|12880.4|12878.4|12876.7|12874.7|12880.6|12878.6|12875.9|12873.9|170
1654200570000|2022-06-02 20:09:30|12876.9|12874.9|12881.1|12879.1|12882.1|12880.1|12876.9|12874.9|72
1654200580000|2022-06-02 20:09:40|12881.2|12879.2|12880.4|12878.4|12881.7|12879.7|12878.9|12876.9|31
1654200590000|2022-06-02 20:09:50|12881.7|12879.7|12880.3|12878.3|12881.7|12879.7|12879.9|12877.9|48
1654200600000|2022-06-02 20:10:00|12880.4|12878.4|12878.9|12876.9|12880.4|12878.4|12877.8|12875.8|96
1654200610000|2022-06-02 20:10:10|12879.2|12877.2|12879.8|12877.8|12880.8|12878.8|12879.1|12877.1|50
1654200620000|2022-06-02 20:10:20|12879.7|12877.7|12879.1|12877.1|12881.8|12879.8|12878.9|12876.9|76
1654200630000|2022-06-02 20:10:30|12879.3|12877.3|12879.3|12877.3|12879.9|12877.9|12878.9|12876.9|55
1654200640000|2022-06-02 20:10:40|12879.4|12877.4|12880.1|12878.1|12881.9|12879.9|12879.3|12877.3|50
1654200650000|2022-06-02 20:10:50|12879.9|12877.9|12877.6|12875.6|12880.4|12878.4|12876.9|12874.9|115
1654200660000|2022-06-02 20:11:00|12877.4|12875.4|12878.4|12876.4|12878.8|12876.8|12877.2|12875.2|64
1654200670000|2022-06-02 20:11:10|12878.3|12876.3|12876.9|12874.9|12878.3|12876.3|12876.7|12874.7|33
1654200680000|2022-06-02 20:11:20|12877.1|12875.1|12878.2|12876.2|12878.2|12876.2|12876.7|12874.7|38
1654200690000|2022-06-02 20:11:30|12878.1|12876.1|12877.4|12875.4|12878.2|12876.2|12876.6|12874.6|80
1654200700000|2022-06-02 20:11:40|12877.6|12875.6|12877.4|12875.4|12877.7|12875.7|12876.8|12874.8|132
1654200710000|2022-06-02 20:11:50|12877.3|12875.3|12877.7|12875.7|12878.7|12876.7|12876.9|12874.9|96
1654200720000|2022-06-02 20:12:00|12877.6|12875.6|12875.9|12873.9|12877.6|12875.6|12875.7|12873.7|145
1654200730000|2022-06-02 20:12:10|12875.7|12873.7|12875.9|12873.9|12875.9|12873.9|12875.4|12873.4|62
1654200740000|2022-06-02 20:12:20|12875.8|12873.8|12874.2|12872.2|12876.2|12874.2|12872.9|12870.9|218
1654200750000|2022-06-02 20:12:30|12874.3|12872.3|12874.9|12872.9|12875.1|12873.1|12873.9|12871.9|135
1654200760000|2022-06-02 20:12:40|12875.1|12873.1|12874.2|12872.2|12875.1|12873.1|12872.9|12870.9|62
1654200770000|2022-06-02 20:12:50|12874.1|12872.1|12874.1|12872.1|12874.2|12872.2|12871.3|12869.3|163
1654200780000|2022-06-02 20:13:00|12874.2|12872.2|12870.4|12868.4|12874.2|12872.2|12870.3|12868.3|70
1654200790000|2022-06-02 20:13:10|12870.2|12868.2|12869.3|12867.3|12870.9|12868.9|12868.6|12866.6|116
1654200800000|2022-06-02 20:13:20|12869.4|12867.4|12868.4|12866.4|12870.4|12868.4|12868.4|12866.4|62
1654200810000|2022-06-02 20:13:30|12868.7|12866.7|12868.9|12866.9|12869.3|12867.3|12868.2|12866.2|44
1654200820000|2022-06-02 20:13:40|12868.8|12866.8|12869.4|12867.4|12870.2|12868.2|12868.7|12866.7|47
1654200830000|2022-06-02 20:13:50|12869.6|12867.6|12872.9|12870.9|12872.9|12870.9|12869.1|12867.1|54
1654200840000|2022-06-02 20:14:00|12872.8|12870.8|12871.2|12869.2|12873.1|12871.1|12868.9|12866.9|102
1654200850000|2022-06-02 20:14:10|12871.3|12869.3|12872.3|12870.3|12872.6|12870.6|12870.7|12868.7|15
1654200860000|2022-06-02 20:14:20|12872.2|12870.2|12872.6|12870.6|12872.9|12870.9|12870.7|12868.7|32
1654200870000|2022-06-02 20:14:30|12872.7|12870.7|12871.9|12869.9|12873.6|12871.6|12871.4|12869.4|52
1654200880000|2022-06-02 20:14:40|12871.8|12869.8|12871.1|12869.1|12872.4|12870.4|12870.2|12868.2|67
1654200890000|2022-06-02 20:14:50|12871.2|12869.2|12873.9|12871.9|12874.1|12872.1|12870.2|12868.2|61
1654200900000|2022-06-02 20:15:00|12874.2|12872.2|12876.6|12874.6|12878.3|12876.3|12874.1|12872.1|136
1654200910000|2022-06-02 20:15:10|12876.7|12874.7|12876.1|12874.1|12878.8|12876.8|12875.7|12873.7|36
1654200920000|2022-06-02 20:15:20|12875.9|12873.9|12875.1|12873.1|12875.9|12873.9|12874.4|12872.4|23
1654200930000|2022-06-02 20:15:30|12875.8|12873.8|12874.8|12872.8|12875.8|12873.8|12874.6|12872.6|8
1654200940000|2022-06-02 20:15:40|12874.9|12872.9|12875.6|12873.6|12876.3|12874.3|12874.8|12872.8|24
1654200950000|2022-06-02 20:15:50|12875.4|12873.4|12873.1|12871.1|12875.4|12873.4|12873.1|12871.1|12
1654200960000|2022-06-02 20:16:00|12873.2|12871.2|12875.8|12873.8|12875.8|12873.8|12872.9|12870.9|29
1654200970000|2022-06-02 20:16:10|12875.9|12873.9|12874.6|12872.6|12875.9|12873.9|12873.7|12871.7|31
1654200980000|2022-06-02 20:16:20|12874.7|12872.7|12877.6|12875.6|12877.6|12875.6|12874.6|12872.6|31
1654200990000|2022-06-02 20:16:30|12877.4|12875.4|12877.3|12875.3|12877.4|12875.4|12875.7|12873.7|25
1654201000000|2022-06-02 20:16:40|12877.4|12875.4|12876.3|12874.3|12877.6|12875.6|12876.2|12874.2|9
1654201010000|2022-06-02 20:16:50|12876.4|12874.4|12876.6|12874.6|12877.1|12875.1|12876.3|12874.3|8
1654201020000|2022-06-02 20:17:00|12876.8|12874.8|12877.1|12875.1|12877.6|12875.6|12876.1|12874.1|25
1654201030000|2022-06-02 20:17:10|12877.8|12875.8|12876.6|12874.6|12877.8|12875.8|12876.4|12874.4|25
1654201040000|2022-06-02 20:17:20|12876.4|12874.4|12876.1|12874.1|12876.7|12874.7|12876.1|12874.1|15
1654201050000|2022-06-02 20:17:30|12875.7|12873.7|12877.6|12875.6|12877.8|12875.8|12875.7|12873.7|15
1654201060000|2022-06-02 20:17:40|12877.4|12875.4|12877.8|12875.8|12878.1|12876.1|12876.3|12874.3|69
1654201070000|2022-06-02 20:17:50|12877.3|12875.3|12878.1|12876.1|12878.4|12876.4|12877.3|12875.3|33
1654201080000|2022-06-02 20:18:00|12878.2|12876.2|12879.1|12877.1|12879.3|12877.3|12877.8|12875.8|82
1654201090000|2022-06-02 20:18:10|12878.9|12876.9|12880.6|12878.6|12880.8|12878.8|12878.9|12876.9|31
1654201100000|2022-06-02 20:18:20|12880.7|12878.7|12881.1|12879.1|12881.1|12879.1|12879.9|12877.9|45
1654201110000|2022-06-02 20:18:30|12881.2|12879.2|12881.2|12879.2|12882.1|12880.1|12880.1|12878.1|191
1654201120000|2022-06-02 20:18:40|12881.3|12879.3|12883.3|12881.3|12884.1|12882.1|12881.1|12879.1|66
1654201130000|2022-06-02 20:18:50|12883.1|12881.1|12880.8|12878.8|12883.1|12881.1|12880.8|12878.8|50
1654201140000|2022-06-02 20:19:00|12880.9|12878.9|12880.6|12878.6|12880.9|12878.9|12880.1|12878.1|21
1654201150000|2022-06-02 20:19:10|12880.9|12878.9|12882.9|12880.9|12883.1|12881.1|12880.8|12878.8|14
1654201160000|2022-06-02 20:19:20|12882.8|12880.8|12881.8|12879.8|12883.1|12881.1|12881.8|12879.8|18
1654201170000|2022-06-02 20:19:30|12881.9|12879.9|12881.6|12879.6|12882.3|12880.3|12880.4|12878.4|26
1654201180000|2022-06-02 20:19:40|12881.3|12879.3|12881.6|12879.6|12882.4|12880.4|12880.8|12878.8|37
1654201190000|2022-06-02 20:19:50|12881.7|12879.7|12882.2|12880.2|12882.3|12880.3|12880.8|12878.8|26
1654201200000|2022-06-02 20:20:00|12882.3|12880.3|12881.3|12879.3|12882.3|12880.3|12880.4|12878.4|20
1654201210000|2022-06-02 20:20:10|12881.4|12879.4|12880.4|12878.4|12882.8|12880.8|12880.4|12878.4|13
1654201220000|2022-06-02 20:20:20|12880.6|12878.6|12881.6|12879.6|12881.7|12879.7|12880.2|12878.2|22
1654201230000|2022-06-02 20:20:30|12881.7|12879.7|12882.3|12880.3|12882.9|12880.9|12881.7|12879.7|7
1654201240000|2022-06-02 20:20:40|12882.2|12880.2|12882.9|12880.9|12883.8|12881.8|12881.9|12879.9|33
1654201250000|2022-06-02 20:20:50|12883.1|12881.1|12882.8|12880.8|12883.9|12881.9|12882.8|12880.8|19
1654201260000|2022-06-02 20:21:00|12882.9|12880.9|12883.8|12881.8|12883.8|12881.8|12882.4|12880.4|21
1654201270000|2022-06-02 20:21:10|12884.9|12882.9|12881.7|12879.7|12885.1|12883.1|12881.4|12879.4|30
1654201280000|2022-06-02 20:21:20|12881.4|12879.4|12882.2|12880.2|12882.2|12880.2|12880.8|12878.8|10
1654201290000|2022-06-02 20:21:30|12882.3|12880.3|12882.8|12880.8|12882.8|12880.8|12881.9|12879.9|7
1654201300000|2022-06-02 20:21:40|12882.9|12880.9|12884.1|12882.1|12884.3|12882.3|12882.3|12880.3|40
1654201310000|2022-06-02 20:21:50|12883.9|12881.9|12884.3|12882.3|12884.3|12882.3|12883.7|12881.7|7
1654201320000|2022-06-02 20:22:00|12884.2|12882.2|12884.2|12882.2|12884.9|12882.9|12883.7|12881.7|22
1654201330000|2022-06-02 20:22:10|12884.1|12882.1|12883.9|12881.9|12884.4|12882.4|12883.6|12881.6|7
1654201340000|2022-06-02 20:22:20|12884.1|12882.1|12882.8|12880.8|12884.1|12882.1|12882.6|12880.6|12
1654201350000|2022-06-02 20:22:30|12882.7|12880.7|12883.9|12881.9|12884.1|12882.1|12882.2|12880.2|3
1654201360000|2022-06-02 20:22:40|12884.1|12882.1|12884.8|12882.8|12885.1|12883.1|12883.9|12881.9|10
1654201370000|2022-06-02 20:22:50|12884.9|12882.9|12885.3|12883.3|12885.3|12883.3|12884.6|12882.6|11
1654201380000|2022-06-02 20:23:00|12885.2|12883.2|12885.1|12883.1|12885.3|12883.3|12884.9|12882.9|3
1654201390000|2022-06-02 20:23:10|12884.9|12882.9|12885.6|12883.6|12885.8|12883.8|12884.7|12882.7|33
1654201400000|2022-06-02 20:23:20|12885.4|12883.4|12886.6|12884.6|12887.6|12885.6|12884.7|12882.7|52
1654201410000|2022-06-02 20:23:30|12886.7|12884.7|12886.3|12884.3|12886.8|12884.8|12885.8|12883.8|27
1654201420000|2022-06-02 20:23:40|12886.4|12884.4|12888.4|12886.4|12888.4|12886.4|12885.7|12883.7|60
1654201430000|2022-06-02 20:23:50|12888.3|12886.3|12886.6|12884.6|12888.8|12886.8|12886.6|12884.6|46
1654201440000|2022-06-02 20:24:00|12886.7|12884.7|12887.8|12885.8|12888.3|12886.3|12886.7|12884.7|39
1654201450000|2022-06-02 20:24:10|12887.7|12885.7|12888.8|12886.8|12889.2|12887.2|12887.6|12885.6|35
1654201460000|2022-06-02 20:24:20|12888.7|12886.7|12888.6|12886.6|12889.3|12887.3|12888.1|12886.1|44
1654201470000|2022-06-02 20:24:30|12888.8|12886.8|12889.8|12887.8|12890.1|12888.1|12888.1|12886.1|65
1654201480000|2022-06-02 20:24:40|12890.1|12888.1|12889.2|12887.2|12890.1|12888.1|12888.3|12886.3|14
1654201490000|2022-06-02 20:24:50|12889.1|12887.1|12889.4|12887.4|12889.6|12887.6|12888.7|12886.7|9
1654201500000|2022-06-02 20:25:00|12889.3|12887.3|12889.4|12887.4|12889.6|12887.6|12888.6|12886.6|16
1654201510000|2022-06-02 20:25:10|12889.3|12887.3|12890.1|12888.1|12890.1|12888.1|12888.1|12886.1|36
1654201520000|2022-06-02 20:25:20|12889.8|12887.8|12889.3|12887.3|12889.9|12887.9|12889.1|12887.1|16
1654201530000|2022-06-02 20:25:30|12889.1|12887.1|12890.6|12888.6|12890.6|12888.6|12888.9|12886.9|20
1654201540000|2022-06-02 20:25:40|12890.4|12888.4|12891.3|12889.3|12891.8|12889.8|12889.7|12887.7|65
1654201550000|2022-06-02 20:25:50|12891.2|12889.2|12894.1|12892.1|12894.3|12892.3|12891.2|12889.2|112
1654201560000|2022-06-02 20:26:00|12894.2|12892.2|12893.1|12891.1|12894.3|12892.3|12892.8|12890.8|14
1654201570000|2022-06-02 20:26:10|12892.8|12890.8|12893.1|12891.1|12893.3|12891.3|12892.8|12890.8|3
1654201580000|2022-06-02 20:26:20|12892.9|12890.9|12894.1|12892.1|12894.2|12892.2|12892.9|12890.9|18
1654201590000|2022-06-02 20:26:30|12894.2|12892.2|12893.8|12891.8|12894.2|12892.2|12893.6|12891.6|4
1654201600000|2022-06-02 20:26:40|12894.3|12892.3|12895.2|12893.2|12895.4|12893.4|12893.9|12891.9|34
1654201610000|2022-06-02 20:26:50|12895.1|12893.1|12893.7|12891.7|12895.2|12893.2|12893.3|12891.3|49
1654201620000|2022-06-02 20:27:00|12893.6|12891.6|12892.1|12890.1|12893.8|12891.8|12892.1|12890.1|73
1654201630000|2022-06-02 20:27:10|12892.3|12890.3|12892.6|12890.6|12892.7|12890.7|12891.3|12889.3|37
1654201640000|2022-06-02 20:27:20|12892.3|12890.3|12891.8|12889.8|12892.8|12890.8|12891.4|12889.4|30
1654201650000|2022-06-02 20:27:30|12891.7|12889.7|12890.3|12888.3|12892.3|12890.3|12890.3|12888.3|37
1654201660000|2022-06-02 20:27:40|12890.2|12888.2|12889.9|12887.9|12890.6|12888.6|12889.8|12887.8|19
1654201670000|2022-06-02 20:27:50|12889.8|12887.8|12890.4|12888.4|12890.4|12888.4|12889.4|12887.4|14
1654201680000|2022-06-02 20:28:00|12890.2|12888.2|12890.3|12888.3|12890.4|12888.4|12889.7|12887.7|33
1654201690000|2022-06-02 20:28:10|12890.4|12888.4|12890.3|12888.3|12890.4|12888.4|12890.1|12888.1|6
1654201700000|2022-06-02 20:28:20|12890.4|12888.4|12886.3|12884.3|12890.7|12888.7|12886.3|12884.3|35
1654201710000|2022-06-02 20:28:30|12886.2|12884.2|12886.4|12884.4|12886.9|12884.9|12886.1|12884.1|13
1654201720000|2022-06-02 20:28:40|12886.3|12884.3|12886.3|12884.3|12887.3|12885.3|12886.3|12884.3|13
1654201730000|2022-06-02 20:28:50|12886.4|12884.4|12885.2|12883.2|12886.4|12884.4|12885.1|12883.1|11
1654201740000|2022-06-02 20:29:00|12885.3|12883.3|12886.2|12884.2|12886.4|12884.4|12885.3|12883.3|7
1654201750000|2022-06-02 20:29:10|12886.1|12884.1|12887.3|12885.3|12887.3|12885.3|12886.1|12884.1|2
1654201760000|2022-06-02 20:29:20|12887.2|12885.2|12886.2|12884.2|12887.2|12885.2|12885.9|12883.9|12
1654201770000|2022-06-02 20:29:30|12886.3|12884.3|12887.1|12885.1|12887.8|12885.8|12886.1|12884.1|5
1654201780000|2022-06-02 20:29:40|12886.9|12884.9|12887.8|12885.8|12887.9|12885.9|12886.8|12884.8|15
1654201790000|2022-06-02 20:29:50|12887.7|12885.7|12886.9|12884.9|12887.9|12885.9|12886.4|12884.4|10
1654201800000|2022-06-02 20:30:00|12886.6|12884.6|12886.7|12884.7|12887.3|12885.3|12885.8|12883.8|30
1654201810000|2022-06-02 20:30:10|12886.6|12884.6|12886.3|12884.3|12887.1|12885.1|12885.7|12883.7|8
1654201820000|2022-06-02 20:30:20|12886.2|12884.2|12886.4|12884.4|12886.4|12884.4|12885.6|12883.6|4
1654201830000|2022-06-02 20:30:30|12886.3|12884.3|12886.1|12884.1|12886.8|12884.8|12885.8|12883.8|18
1654201840000|2022-06-02 20:30:40|12886.2|12884.2|12887.1|12885.1|12887.2|12885.2|12885.8|12883.8|13
1654201850000|2022-06-02 20:30:50|12887.2|12885.2|12886.1|12884.1|12887.8|12885.8|12885.9|12883.9|37
1654201860000|2022-06-02 20:31:00|12886.4|12884.4|12888.6|12886.6|12888.7|12886.7|12886.3|12884.3|23
1654201870000|2022-06-02 20:31:10|12888.3|12886.3|12887.9|12885.9|12888.6|12886.6|12887.9|12885.9|7
1654201880000|2022-06-02 20:31:20|12887.8|12885.8|12888.3|12886.3|12888.8|12886.8|12887.8|12885.8|16
1654201890000|2022-06-02 20:31:30|12888.6|12886.6|12888.1|12886.1|12889.6|12887.6|12888.1|12886.1|18
1654201900000|2022-06-02 20:31:40|12887.9|12885.9|12888.6|12886.6|12888.8|12886.8|12887.8|12885.8|3
1654201910000|2022-06-02 20:31:50|12888.7|12886.7|12887.9|12885.9|12889.1|12887.1|12887.6|12885.6|6
1654201920000|2022-06-02 20:32:00|12887.8|12885.8|12888.1|12886.1|12888.3|12886.3|12887.7|12885.7|14
1654201930000|2022-06-02 20:32:10|12887.8|12885.8|12888.2|12886.2|12888.4|12886.4|12887.8|12885.8|10
1654201940000|2022-06-02 20:32:20|12888.3|12886.3|12887.6|12885.6|12888.3|12886.3|12887.6|12885.6|14
1654201950000|2022-06-02 20:32:30|12887.7|12885.7|12887.2|12885.2|12887.7|12885.7|12887.1|12885.1|13
1654201960000|2022-06-02 20:32:40|12888.1|12886.1|12887.1|12885.1|12888.1|12886.1|12887.1|12885.1|34
1654201970000|2022-06-02 20:32:50|12887.2|12885.2|12887.2|12885.2|12887.4|12885.4|12887.1|12885.1|11
1654201980000|2022-06-02 20:33:00|12887.1|12885.1|12886.6|12884.6|12887.2|12885.2|12886.6|12884.6|29
1654201990000|2022-06-02 20:33:10|12886.4|12884.4|12886.7|12884.7|12886.7|12884.7|12886.4|12884.4|19
1654202000000|2022-06-02 20:33:20|12886.8|12884.8|12885.4|12883.4|12887.2|12885.2|12885.4|12883.4|50
1654202010000|2022-06-02 20:33:30|12885.6|12883.6|12883.3|12881.3|12885.6|12883.6|12882.7|12880.7|88
1654202020000|2022-06-02 20:33:40|12883.2|12881.2|12883.7|12881.7|12883.7|12881.7|12882.9|12880.9|8
1654202030000|2022-06-02 20:33:50|12883.6|12881.6|12883.7|12881.7|12883.9|12881.9|12883.1|12881.1|26
1654202040000|2022-06-02 20:34:00|12883.6|12881.6|12884.2|12882.2|12884.2|12882.2|12882.7|12880.7|24
1654202050000|2022-06-02 20:34:10|12884.1|12882.1|12883.9|12881.9|12884.3|12882.3|12883.9|12881.9|21
1654202060000|2022-06-02 20:34:20|12883.8|12881.8|12882.7|12880.7|12883.9|12881.9|12882.4|12880.4|18
1654202070000|2022-06-02 20:34:30|12882.6|12880.6|12884.6|12882.6|12884.8|12882.8|12882.6|12880.6|14
1654202080000|2022-06-02 20:34:40|12884.3|12882.3|12883.8|12881.8|12884.7|12882.7|12883.8|12881.8|11
1654202090000|2022-06-02 20:34:50|12884.3|12882.3|12884.3|12882.3|12884.4|12882.4|12884.1|12882.1|4
1654202100000|2022-06-02 20:35:00|12884.4|12882.4|12884.2|12882.2|12884.4|12882.4|12884.1|12882.1|7
1654202110000|2022-06-02 20:35:10|12884.1|12882.1|12885.3|12883.3|12885.7|12883.7|12884.1|12882.1|8
1654202120000|2022-06-02 20:35:20|12885.4|12883.4|12885.3|12883.3|12885.7|12883.7|12885.2|12883.2|9
1654202130000|2022-06-02 20:35:30|12885.2|12883.2|12887.6|12885.6|12887.6|12885.6|12885.2|12883.2|25
1654202140000|2022-06-02 20:35:40|12887.4|12885.4|12888.3|12886.3|12888.6|12886.6|12887.1|12885.1|26
1654202150000|2022-06-02 20:35:50|12888.4|12886.4|12885.8|12883.8|12888.4|12886.4|12885.3|12883.3|21
1654202160000|2022-06-02 20:36:00|12885.7|12883.7|12885.8|12883.8|12885.9|12883.9|12885.3|12883.3|26
1654202170000|2022-06-02 20:36:10|12885.7|12883.7|12887.3|12885.3|12887.7|12885.7|12885.7|12883.7|30
1654202180000|2022-06-02 20:36:20|12887.2|12885.2|12887.3|12885.3|12887.9|12885.9|12886.4|12884.4|27
1654202190000|2022-06-02 20:36:30|12887.6|12885.6|12888.1|12886.1|12888.8|12886.8|12887.4|12885.4|6
1654202200000|2022-06-02 20:36:40|12887.9|12885.9|12887.8|12885.8|12888.3|12886.3|12887.3|12885.3|3
1654202210000|2022-06-02 20:36:50|12887.7|12885.7|12887.6|12885.6|12887.9|12885.9|12887.6|12885.6|3
1654202220000|2022-06-02 20:37:00|12887.7|12885.7|12887.3|12885.3|12887.8|12885.8|12886.6|12884.6|19
1654202230000|2022-06-02 20:37:10|12887.6|12885.6|12887.6|12885.6|12887.6|12885.6|12887.2|12885.2|2
1654202240000|2022-06-02 20:37:20|12887.4|12885.4|12886.9|12884.9|12887.6|12885.6|12886.9|12884.9|5
1654202250000|2022-06-02 20:37:30|12886.1|12884.1|12885.7|12883.7|12886.3|12884.3|12885.3|12883.3|30
1654202260000|2022-06-02 20:37:40|12885.6|12883.6|12885.8|12883.8|12886.1|12884.1|12885.3|12883.3|7
1654202270000|2022-06-02 20:37:50|12885.9|12883.9|12886.2|12884.2|12886.4|12884.4|12885.6|12883.6|20
1654202280000|2022-06-02 20:38:00|12886.1|12884.1|12887.1|12885.1|12887.1|12885.1|12885.8|12883.8|11
1654202290000|2022-06-02 20:38:10|12886.8|12884.8|12886.7|12884.7|12886.8|12884.8|12885.8|12883.8|18
1654202300000|2022-06-02 20:38:20|12887.2|12885.2|12886.9|12884.9|12887.3|12885.3|12886.8|12884.8|14
1654202310000|2022-06-02 20:38:30|12886.8|12884.8|12886.6|12884.6|12886.9|12884.9|12886.4|12884.4|12
1654202320000|2022-06-02 20:38:40|12886.4|12884.4|12886.8|12884.8|12887.1|12885.1|12886.4|12884.4|5
1654202330000|2022-06-02 20:38:50|12886.9|12884.9|12886.8|12884.8|12887.1|12885.1|12886.8|12884.8|1
1654202340000|2022-06-02 20:39:00|12886.7|12884.7|12886.1|12884.1|12886.8|12884.8|12885.2|12883.2|24
1654202350000|2022-06-02 20:39:10|12886.2|12884.2|12885.6|12883.6|12886.6|12884.6|12885.3|12883.3|30
1654202360000|2022-06-02 20:39:20|12885.4|12883.4|12885.4|12883.4|12885.6|12883.6|12885.2|12883.2|3
1654202370000|2022-06-02 20:39:30|12885.6|12883.6|12885.7|12883.7|12886.3|12884.3|12885.6|12883.6|18
1654202380000|2022-06-02 20:39:40|12885.6|12883.6|12885.8|12883.8|12885.9|12883.9|12885.4|12883.4|7
1654202390000|2022-06-02 20:39:50|12885.9|12883.9|12886.6|12884.6|12886.6|12884.6|12885.9|12883.9|1
1654202400000|2022-06-02 20:40:00|12886.4|12884.4|12885.9|12883.9|12886.4|12884.4|12885.8|12883.8|10
1654202410000|2022-06-02 20:40:10|12885.8|12883.8|12885.8|12883.8|12886.1|12884.1|12885.7|12883.7|2
1654202420000|2022-06-02 20:40:20|12885.6|12883.6|12885.9|12883.9|12886.6|12884.6|12885.4|12883.4|6
1654202430000|2022-06-02 20:40:30|12886.1|12884.1|12886.1|12884.1|12886.3|12884.3|12885.9|12883.9|9
1654202440000|2022-06-02 20:40:40|12885.9|12883.9|12886.1|12884.1|12886.2|12884.2|12885.9|12883.9|6
1654202450000|2022-06-02 20:40:50|12885.9|12883.9|12886.2|12884.2|12886.2|12884.2|12885.9|12883.9|0
1654202460000|2022-06-02 20:41:00|12886.1|12884.1|12885.9|12883.9|12886.3|12884.3|12885.9|12883.9|3
1654202470000|2022-06-02 20:41:10|12886.1|12884.1|12886.1|12884.1|12886.3|12884.3|12886.1|12884.1|2
1654202480000|2022-06-02 20:41:20|12886.2|12884.2|12886.9|12884.9|12887.4|12885.4|12886.1|12884.1|14
1654202490000|2022-06-02 20:41:30|12886.8|12884.8|12886.3|12884.3|12886.8|12884.8|12885.9|12883.9|10
1654202500000|2022-06-02 20:41:40|12886.4|12884.4|12888.9|12886.9|12889.3|12887.3|12886.3|12884.3|107
1654202510000|2022-06-02 20:41:50|12889.3|12887.3|12889.1|12887.1|12889.3|12887.3|12888.6|12886.6|11
1654202520000|2022-06-02 20:42:00|12888.9|12886.9|12888.7|12886.7|12888.9|12886.9|12888.6|12886.6|4
1654202530000|2022-06-02 20:42:10|12889.1|12887.1|12889.3|12887.3|12889.3|12887.3|12889.1|12887.1|6
1654202540000|2022-06-02 20:42:20|12889.4|12887.4|12890.4|12888.4|12890.4|12888.4|12889.1|12887.1|19
1654202550000|2022-06-02 20:42:30|12890.3|12888.3|12890.9|12888.9|12891.4|12889.4|12890.3|12888.3|58
1654202560000|2022-06-02 20:42:40|12890.8|12888.8|12889.8|12887.8|12890.8|12888.8|12889.7|12887.7|22
1654202570000|2022-06-02 20:42:50|12889.9|12887.9|12890.7|12888.7|12891.3|12889.3|12889.7|12887.7|16
1654202580000|2022-06-02 20:43:00|12890.6|12888.6|12891.6|12889.6|12891.6|12889.6|12890.1|12888.1|30
1654202590000|2022-06-02 20:43:10|12891.3|12889.3|12890.9|12888.9|12891.6|12889.6|12890.7|12888.7|8
1654202600000|2022-06-02 20:43:20|12890.8|12888.8|12890.8|12888.8|12891.6|12889.6|12890.6|12888.6|23
1654202610000|2022-06-02 20:43:30|12890.9|12888.9|12892.4|12890.4|12892.6|12890.6|12890.9|12888.9|20
1654202620000|2022-06-02 20:43:40|12892.6|12890.6|12893.1|12891.1|12893.7|12891.7|12891.9|12889.9|84
1654202630000|2022-06-02 20:43:50|12892.9|12890.9|12893.4|12891.4|12893.4|12891.4|12892.7|12890.7|16
1654202640000|2022-06-02 20:44:00|12893.3|12891.3|12892.8|12890.8|12893.7|12891.7|12892.8|12890.8|24
1654202650000|2022-06-02 20:44:10|12892.7|12890.7|12893.8|12891.8|12894.1|12892.1|12892.6|12890.6|51
1654202660000|2022-06-02 20:44:20|12894.1|12892.1|12893.7|12891.7|12894.1|12892.1|12893.4|12891.4|28
1654202670000|2022-06-02 20:44:30|12894.2|12892.2|12895.9|12893.9|12895.9|12893.9|12893.8|12891.8|79
1654202680000|2022-06-02 20:44:40|12896.1|12894.1|12895.6|12893.6|12896.6|12894.6|12895.1|12893.1|48
1654202690000|2022-06-02 20:44:50|12895.8|12893.8|12896.3|12894.3|12896.3|12894.3|12895.3|12893.3|17
1654202700000|2022-06-02 20:45:00|12896.2|12894.2|12893.6|12891.6|12896.2|12894.2|12893.6|12891.6|112
1654202710000|2022-06-02 20:45:10|12893.8|12891.8|12893.2|12891.2|12894.1|12892.1|12893.2|12891.2|11
1654202720000|2022-06-02 20:45:20|12892.8|12890.8|12893.9|12891.9|12893.9|12891.9|12892.7|12890.7|17
1654202730000|2022-06-02 20:45:30|12893.4|12891.4|12893.9|12891.9|12893.9|12891.9|12893.1|12891.1|25
1654202740000|2022-06-02 20:45:40|12894.1|12892.1|12893.3|12891.3|12894.4|12892.4|12893.3|12891.3|12
1654202750000|2022-06-02 20:45:50|12893.4|12891.4|12894.9|12892.9|12895.3|12893.3|12893.3|12891.3|28
1654202760000|2022-06-02 20:46:00|12894.8|12892.8|12893.6|12891.6|12894.9|12892.9|12893.3|12891.3|11
1654202770000|2022-06-02 20:46:10|12893.2|12891.2|12893.7|12891.7|12893.8|12891.8|12893.1|12891.1|16
1654202780000|2022-06-02 20:46:20|12893.6|12891.6|12893.8|12891.8|12893.8|12891.8|12893.6|12891.6|2
1654202790000|2022-06-02 20:46:30|12893.9|12891.9|12894.9|12892.9|12894.9|12892.9|12893.9|12891.9|11
1654202800000|2022-06-02 20:46:40|12895.1|12893.1|12895.8|12893.8|12896.1|12894.1|12894.9|12892.9|10
1654202810000|2022-06-02 20:46:50|12895.9|12893.9|12895.8|12893.8|12896.1|12894.1|12895.4|12893.4|5
1654202820000|2022-06-02 20:47:00|12895.7|12893.7|12894.6|12892.6|12895.7|12893.7|12894.3|12892.3|10
1654202830000|2022-06-02 20:47:10|12894.7|12892.7|12895.8|12893.8|12896.1|12894.1|12894.7|12892.7|12
1654202840000|2022-06-02 20:47:20|12895.7|12893.7|12895.3|12893.3|12895.8|12893.8|12894.8|12892.8|13
1654202850000|2022-06-02 20:47:30|12895.6|12893.6|12895.1|12893.1|12895.6|12893.6|12894.8|12892.8|14
1654202860000|2022-06-02 20:47:40|12894.9|12892.9|12894.7|12892.7|12895.3|12893.3|12894.6|12892.6|11
1654202870000|2022-06-02 20:47:50|12894.8|12892.8|12894.9|12892.9|12895.1|12893.1|12894.8|12892.8|10
1654202880000|2022-06-02 20:48:00|12894.7|12892.7|12894.3|12892.3|12894.7|12892.7|12893.9|12891.9|5
1654202890000|2022-06-02 20:48:10|12894.4|12892.4|12894.6|12892.6|12894.6|12892.6|12894.3|12892.3|6
1654202900000|2022-06-02 20:48:20|12894.4|12892.4|12894.6|12892.6|12894.8|12892.8|12894.3|12892.3|6
1654202910000|2022-06-02 20:48:30|12894.4|12892.4|12894.6|12892.6|12894.9|12892.9|12894.1|12892.1|27
1654202920000|2022-06-02 20:48:40|12894.7|12892.7|12894.2|12892.2|12894.8|12892.8|12894.1|12892.1|2
1654202930000|2022-06-02 20:48:50|12894.1|12892.1|12894.1|12892.1|12894.4|12892.4|12894.1|12892.1|10
1654202940000|2022-06-02 20:49:00|12893.9|12891.9|12894.6|12892.6|12894.8|12892.8|12893.4|12891.4|14
1654202950000|2022-06-02 20:49:10|12894.4|12892.4|12894.6|12892.6|12894.6|12892.6|12894.4|12892.4|0
1654202960000|2022-06-02 20:49:20|12894.3|12892.3|12895.1|12893.1|12895.6|12893.6|12894.3|12892.3|19
1654202970000|2022-06-02 20:49:30|12895.2|12893.2|12894.9|12892.9|12895.6|12893.6|12894.9|12892.9|15
1654202980000|2022-06-02 20:49:40|12894.8|12892.8|12894.2|12892.2|12894.8|12892.8|12894.2|12892.2|11
1654202990000|2022-06-02 20:49:50|12894.3|12892.3|12894.4|12892.4|12894.6|12892.6|12894.3|12892.3|9
1654203000000|2022-06-02 20:50:00|12894.3|12892.3|12895.3|12893.3|12895.8|12893.8|12894.3|12892.3|48
1654203010000|2022-06-02 20:50:10|12895.4|12893.4|12896.2|12894.2|12896.4|12894.4|12895.4|12893.4|14
1654203020000|2022-06-02 20:50:20|12896.1|12894.1|12895.9|12893.9|12896.2|12894.2|12895.9|12893.9|2
1654203030000|2022-06-02 20:50:30|12896.1|12894.1|12896.6|12894.6|12897.1|12895.1|12896.1|12894.1|24
1654203040000|2022-06-02 20:50:40|12896.4|12894.4|12899.8|12897.8|12900.9|12898.9|12896.4|12894.4|176
1654203050000|2022-06-02 20:50:50|12899.6|12897.6|12898.7|12896.7|12899.7|12897.7|12898.4|12896.4|12
1654203060000|2022-06-02 20:51:00|12898.6|12896.6|12897.2|12895.2|12898.6|12896.6|12897.1|12895.1|17
1654203070000|2022-06-02 20:51:10|12897.6|12895.6|12896.3|12894.3|12897.6|12895.6|12896.3|12894.3|7
1654203080000|2022-06-02 20:51:20|12896.2|12894.2|12896.1|12894.1|12896.3|12894.3|12896.1|12894.1|10
1654203090000|2022-06-02 20:51:30|12896.2|12894.2|12896.6|12894.6|12896.6|12894.6|12896.2|12894.2|3
1654203100000|2022-06-02 20:51:40|12896.3|12894.3|12896.3|12894.3|12896.4|12894.4|12896.2|12894.2|2
1654203110000|2022-06-02 20:51:50|12896.2|12894.2|12895.7|12893.7|12896.2|12894.2|12895.7|12893.7|3
1654203120000|2022-06-02 20:52:00|12895.8|12893.8|12895.6|12893.6|12895.8|12893.8|12895.4|12893.4|18
1654203130000|2022-06-02 20:52:10|12895.7|12893.7|12896.2|12894.2|12896.2|12894.2|12895.6|12893.6|3
1654203140000|2022-06-02 20:52:20|12896.1|12894.1|12896.4|12894.4|12896.4|12894.4|12895.8|12893.8|10
1654203150000|2022-06-02 20:52:30|12896.1|12894.1|12896.1|12894.1|12896.3|12894.3|12896.1|12894.1|2
1654203160000|2022-06-02 20:52:40|12896.6|12894.6|12896.6|12894.6|12896.6|12894.6|12896.3|12894.3|6
1654203170000|2022-06-02 20:52:50|12896.4|12894.4|12895.9|12893.9|12896.6|12894.6|12895.9|12893.9|5
1654203180000|2022-06-02 20:53:00|12895.8|12893.8|12895.7|12893.7|12895.8|12893.8|12895.7|12893.7|0
1654203190000|2022-06-02 20:53:10|12895.6|12893.6|12895.1|12893.1|12895.6|12893.6|12894.4|12892.4|18
1654203200000|2022-06-02 20:53:20|12894.9|12892.9|12895.6|12893.6|12895.6|12893.6|12894.9|12892.9|4
1654203210000|2022-06-02 20:53:30|12895.8|12893.8|12895.8|12893.8|12895.8|12893.8|12895.8|12893.8|6
1654203220000|2022-06-02 20:53:40|12896.1|12894.1|12895.8|12893.8|12896.1|12894.1|12895.8|12893.8|3
1654203230000|2022-06-02 20:53:50|12895.9|12893.9|12895.8|12893.8|12895.9|12893.9|12895.8|12893.8|0
1654203240000|2022-06-02 20:54:00|12895.7|12893.7|12896.4|12894.4|12896.4|12894.4|12894.9|12892.9|20
1654203250000|2022-06-02 20:54:10|||||||||1
1654203260000|2022-06-02 20:54:20|||||||||1
1654203270000|2022-06-02 20:54:30|12896.3|12894.3|12896.6|12894.6|12896.8|12894.8|12896.3|12894.3|23
1654203280000|2022-06-02 20:54:40|12896.4|12894.4|12895.4|12893.4|12896.4|12894.4|12895.4|12893.4|24
1654203290000|2022-06-02 20:54:50|12895.6|12893.6|12896.9|12894.9|12896.9|12894.9|12895.6|12893.6|13
1654203300000|2022-06-02 20:55:00|12896.8|12894.8|12897.6|12895.6|12897.8|12895.8|12896.2|12894.2|54
1654203310000|2022-06-02 20:55:10|12897.4|12895.4|12897.2|12895.2|12897.7|12895.7|12896.9|12894.9|13
1654203320000|2022-06-02 20:55:20|12896.9|12894.9|12897.9|12895.9|12897.9|12895.9|12896.4|12894.4|29
1654203330000|2022-06-02 20:55:30|12898.1|12896.1|12897.8|12895.8|12898.1|12896.1|12897.6|12895.6|27
1654203340000|2022-06-02 20:55:40|12897.7|12895.7|12897.9|12895.9|12897.9|12895.9|12897.7|12895.7|7
1654203350000|2022-06-02 20:55:50|12897.8|12895.8|12897.9|12895.9|12897.9|12895.9|12897.6|12895.6|10
1654203360000|2022-06-02 20:56:00|12897.8|12895.8|12897.7|12895.7|12898.1|12896.1|12897.7|12895.7|10
1654203370000|2022-06-02 20:56:10|12897.8|12895.8|12897.9|12895.9|12897.9|12895.9|12897.6|12895.6|16
1654203380000|2022-06-02 20:56:20|12898.1|12896.1|12897.9|12895.9|12898.2|12896.2|12897.9|12895.9|5
1654203390000|2022-06-02 20:56:30|12898.3|12896.3|12898.4|12896.4|12898.4|12896.4|12897.9|12895.9|55
1654203400000|2022-06-02 20:56:40|12898.3|12896.3|12898.2|12896.2|12898.4|12896.4|12898.1|12896.1|1
1654203410000|2022-06-02 20:56:50|12898.3|12896.3|12898.4|12896.4|12898.6|12896.6|12898.1|12896.1|5
1654203420000|2022-06-02 20:57:00|12898.6|12896.6|12898.4|12896.4|12898.6|12896.6|12898.2|12896.2|7
1654203430000|2022-06-02 20:57:10|12898.3|12896.3|12897.2|12895.2|12898.3|12896.3|12897.2|12895.2|3
1654203440000|2022-06-02 20:57:20|12897.3|12895.3|12896.9|12894.9|12897.3|12895.3|12896.9|12894.9|8
1654203450000|2022-06-02 20:57:30|12896.8|12894.8|12897.1|12895.1|12897.1|12895.1|12896.6|12894.6|6
1654203460000|2022-06-02 20:57:40|12896.6|12894.6|12896.6|12894.6|12896.8|12894.8|12896.6|12894.6|10
1654203470000|2022-06-02 20:57:50|12896.4|12894.4|12896.9|12894.9|12896.9|12894.9|12896.3|12894.3|10
1654203480000|2022-06-02 20:58:00|12897.1|12895.1|12895.9|12893.9|12897.1|12895.1|12895.4|12893.4|12
1654203490000|2022-06-02 20:58:10|12896.1|12894.1|12896.3|12894.3|12896.3|12894.3|12895.9|12893.9|1
1654203500000|2022-06-02 20:58:20|12896.2|12894.2|12895.4|12893.4|12896.4|12894.4|12895.4|12893.4|21
1654203510000|2022-06-02 20:58:30|12895.3|12893.3|12895.4|12893.4|12895.4|12893.4|12895.3|12893.3|3
1654203520000|2022-06-02 20:58:40|12895.3|12893.3|12895.1|12893.1|12895.3|12893.3|12895.1|12893.1|6
1654203530000|2022-06-02 20:58:50|12895.2|12893.2|12895.7|12893.7|12895.7|12893.7|12895.2|12893.2|7
1654203540000|2022-06-02 20:59:00|12895.6|12893.6|12894.7|12892.7|12895.7|12893.7|12893.3|12891.3|36
1654203550000|2022-06-02 20:59:10|12894.8|12892.8|12895.2|12893.2|12895.4|12893.4|12894.4|12892.4|6
1654203560000|2022-06-02 20:59:20|12895.3|12893.3|12895.3|12893.3|12895.4|12893.4|12895.1|12893.1|7
1654203570000|2022-06-02 20:59:30|12895.4|12893.4|12895.3|12893.3|12895.6|12893.6|12894.8|12892.8|17
1654203580000|2022-06-02 20:59:40|||||||||6
1654203590000|2022-06-02 20:59:50|12895.2|12893.2|12896.2|12891.2|12896.2|12893.2|12893.9|12890.9|31
1654203600000|2022-06-02 21:00:00|12896.1|12891.1|12896.1|12891.1|12896.1|12891.1|12896.1|12891.1|0
1654203620000|2022-06-02 21:00:20|12896.7|12891.7|12896.7|12891.7|12896.7|12891.7|12896.7|12891.7|0
1654203650000|2022-06-02 21:00:50|12896.6|12891.6|12896.6|12891.6|12896.6|12891.6|12896.6|12891.6|0
1654203700000|2022-06-02 21:01:40|12896.5|12891.5|12896.5|12891.5|12896.5|12891.5|12896.4|12891.4|0
1654203710000|2022-06-02 21:01:50|12896.6|12891.6|12896.7|12891.7|12896.7|12891.7|12896.6|12891.6|0
1654203720000|2022-06-02 21:02:00|12896.6|12891.6|12896.6|12891.6|12896.6|12891.6|12896.6|12891.6|0
1654203730000|2022-06-02 21:02:10|12896.7|12891.7|12896.8|12891.8|12896.8|12891.8|12896.7|12891.7|0
1654203740000|2022-06-02 21:02:20|12897.3|12892.3|12897.1|12892.1|12897.3|12892.3|12896.9|12891.9|0
1654203750000|2022-06-02 21:02:30|12896.9|12891.9|12896.9|12891.9|12896.9|12891.9|12896.9|12891.9|0
1654203780000|2022-06-02 21:03:00|12897|12892|12897|12892|12897|12892|12897|12892|0
1654203790000|2022-06-02 21:03:10|12898|12893|12898|12893|12898|12893|12898|12893|0
1654203800000|2022-06-02 21:03:20|12897.7|12892.7|12897.7|12892.7|12897.7|12892.7|12897.7|12892.7|0
1654203840000|2022-06-02 21:04:00|12897.5|12892.5|12897.5|12892.5|12897.6|12892.6|12897.5|12892.5|0
1654203850000|2022-06-02 21:04:10|12897.6|12892.6|12897.2|12892.2|12897.6|12892.6|12897.2|12892.2|0
1654203860000|2022-06-02 21:04:20|12897.3|12892.3|12897.4|12892.4|12897.4|12892.4|12897.3|12892.3|0
1654203870000|2022-06-02 21:04:30|12897.6|12892.6|12897.6|12892.6|12897.6|12892.6|12897.6|12892.6|0
1654203900000|2022-06-02 21:05:00|12897.5|12892.5|12897.6|12892.6|12897.7|12892.7|12897.5|12892.5|0
1654203910000|2022-06-02 21:05:10|12896.9|12891.9|12896.9|12891.9|12896.9|12891.9|12896.9|12891.9|0
1654203920000|2022-06-02 21:05:20|12897|12892|12896.9|12891.9|12897|12892|12896.9|12891.9|0
1654203930000|2022-06-02 21:05:30|12897|12892|12896.9|12891.9|12897|12892|12896.9|12891.9|0
1654203940000|2022-06-02 21:05:40|12897.6|12892.6|12897.6|12892.6|12897.6|12892.6|12897.6|12892.6|0
1654203950000|2022-06-02 21:05:50|12897.7|12892.7|12897.7|12892.7|12897.7|12892.7|12897.7|12892.7|0
1654203960000|2022-06-02 21:06:00|12897.3|12892.3|12897.6|12892.6|12897.6|12892.6|12897.3|12892.3|0
1654203970000|2022-06-02 21:06:10|12897.4|12892.4|12897.4|12892.4|12897.4|12892.4|12897.4|12892.4|0
1654203990000|2022-06-02 21:06:30|12897.5|12892.5|12897.5|12892.5|12897.5|12892.5|12897.5|12892.5|0
1654204010000|2022-06-02 21:06:50|12897.7|12892.7|12897.7|12892.7|12897.7|12892.7|12897.7|12892.7|0
1654204040000|2022-06-02 21:07:20|12897.5|12892.5|12897.5|12892.5|12897.5|12892.5|12897.5|12892.5|0
1654204050000|2022-06-02 21:07:30|12897.9|12892.9|12899|12894|12899.1|12894.1|12897.9|12892.9|0
1654204060000|2022-06-02 21:07:40|12899.1|12894.1|12899.1|12894.1|12899.3|12894.3|12899.1|12894.1|0
1654204080000|2022-06-02 21:08:00|12898.9|12893.9|12898.9|12893.9|12898.9|12893.9|12898.9|12893.9|0
1654204090000|2022-06-02 21:08:10|12898.6|12893.6|12898.5|12893.5|12898.6|12893.6|12898.5|12893.5|0
1654204100000|2022-06-02 21:08:20|12898.6|12893.6|12898.6|12893.6|12898.6|12893.6|12898.6|12893.6|0
1654204110000|2022-06-02 21:08:30|12899.1|12894.1|12898.6|12893.6|12899.1|12894.1|12898.6|12893.6|0
1654204120000|2022-06-02 21:08:40|12898.9|12893.9|12899.1|12894.1|12899.1|12894.1|12898.9|12893.9|0
1654204130000|2022-06-02 21:08:50|12899.3|12894.3|12899.3|12894.3|12899.3|12894.3|12899.3|12894.3|0
1654204140000|2022-06-02 21:09:00|12899.4|12894.4|12899.3|12894.3|12899.4|12894.4|12899.3|12894.3|0
1654204150000|2022-06-02 21:09:10|12899.4|12894.4|12899.5|12894.5|12899.5|12894.5|12899.4|12894.4|0
1654204160000|2022-06-02 21:09:20|12899.7|12894.7|12900.2|12895.2|12900.2|12895.2|12899.7|12894.7|0
1654204170000|2022-06-02 21:09:30|12900.4|12895.4|12900.4|12895.4|12900.4|12895.4|12900.4|12895.4|0
1654204180000|2022-06-02 21:09:40|12899.9|12894.9|12899.6|12894.6|12899.9|12894.9|12899.6|12894.6|0
1654204190000|2022-06-02 21:09:50|12899.7|12894.7|12899.7|12894.7|12899.7|12894.7|12899.7|12894.7|0
1654204200000|2022-06-02 21:10:00|12899.8|12894.8|12900.1|12895.1|12900.1|12895.1|12899.7|12894.7|0
1654204210000|2022-06-02 21:10:10|12900|12895|12899.9|12894.9|12900.3|12895.3|12899.9|12894.9|0
1654204220000|2022-06-02 21:10:20|12900|12895|12900|12895|12900|12895|12900|12895|0
1654204240000|2022-06-02 21:10:40|12899.2|12894.2|12899.3|12894.3|12899.4|12894.4|12899.2|12894.2|0
1654204250000|2022-06-02 21:10:50|12899.2|12894.2|12899.2|12894.2|12899.2|12894.2|12899.2|12894.2|0
1654204270000|2022-06-02 21:11:10|12899|12894|12899|12894|12899|12894|12899|12894|0
1654204280000|2022-06-02 21:11:20|12898.8|12893.8|12898.8|12893.8|12898.8|12893.8|12898.8|12893.8|0
1654204320000|2022-06-02 21:12:00|12898.7|12893.7|12898.7|12893.7|12898.7|12893.7|12898.7|12893.7|0
1654204330000|2022-06-02 21:12:10|12898.6|12893.6|12898.5|12893.5|12898.6|12893.6|12898.5|12893.5|0
1654204340000|2022-06-02 21:12:20|12898.1|12893.1|12898.1|12893.1|12898.1|12893.1|12898.1|12893.1|0
1654204360000|2022-06-02 21:12:40|12898|12893|12898|12893|12898|12893|12898|12893|0
1654204370000|2022-06-02 21:12:50|12897.9|12892.9|12897.9|12892.9|12897.9|12892.9|12897.9|12892.9|0
1654204400000|2022-06-02 21:13:20|12897.2|12892.2|12897.2|12892.2|12897.2|12892.2|12897.2|12892.2|0
1654204410000|2022-06-02 21:13:30|12897.1|12892.1|12897.1|12892.1|12897.1|12892.1|12897.1|12892.1|0
1654204440000|2022-06-02 21:14:00|12897.7|12892.7|12897.7|12892.7|12897.7|12892.7|12897.7|12892.7|0
1654204450000|2022-06-02 21:14:10|12897.4|12892.4|12897.4|12892.4|12897.4|12892.4|12897.4|12892.4|0
1654204460000|2022-06-02 21:14:20|12897.3|12892.3|12897.2|12892.2|12897.3|12892.3|12897.2|12892.2|0
1654204480000|2022-06-02 21:14:40|12897.5|12892.5|12897.5|12892.5|12897.5|12892.5|12897.5|12892.5|0
1654204490000|2022-06-02 21:14:50|12897.4|12892.4|12897.2|12892.2|12897.5|12892.5|12896.6|12891.6|0
1654204500000|2022-06-02 21:15:00|12897.3|12892.3|12897.3|12892.3|12897.3|12892.3|12897.3|12892.3|0
1654204520000|2022-06-02 21:15:20|12897.7|12892.7|12897.6|12892.6|12897.7|12892.7|12897.6|12892.6|0
1654204560000|2022-06-02 21:16:00|12897.7|12892.7|12897.7|12892.7|12897.7|12892.7|12897.7|12892.7|0
1654204570000|2022-06-02 21:16:10|12897.9|12892.9|12897.9|12892.9|12897.9|12892.9|12897.9|12892.9|0
1654204610000|2022-06-02 21:16:50|12897.7|12892.7|12897.4|12892.4|12897.9|12892.9|12897.3|12892.3|0
1654204640000|2022-06-02 21:17:20|12897.3|12892.3|12897.3|12892.3|12897.3|12892.3|12897.3|12892.3|0
1654204650000|2022-06-02 21:17:30|12897.4|12892.4|12897.3|12892.3|12897.4|12892.4|12897.3|12892.3|0
1654204680000|2022-06-02 21:18:00|12897.6|12892.6|12897.4|12892.4|12897.6|12892.6|12897.4|12892.4|0
1654204690000|2022-06-02 21:18:10|12897.7|12892.7|12897.5|12892.5|12897.7|12892.7|12897.5|12892.5|0
1654204700000|2022-06-02 21:18:20|12897.7|12892.7|12897.7|12892.7|12897.7|12892.7|12897.7|12892.7|0
1654204710000|2022-06-02 21:18:30|12897.6|12892.6|12897.6|12892.6|12897.6|12892.6|12897.6|12892.6|0
1654204720000|2022-06-02 21:18:40|12897.8|12892.8|12897.9|12892.9|12897.9|12892.9|12897.7|12892.7|0
1654204740000|2022-06-02 21:19:00|12898|12893|12898|12893|12898|12893|12898|12893|0
1654204750000|2022-06-02 21:19:10|12897.9|12892.9|12897.9|12892.9|12897.9|12892.9|12897.9|12892.9|0
1654204760000|2022-06-02 21:19:20|12898.1|12893.1|12897.7|12892.7|12898.1|12893.1|12897.7|12892.7|0
1654204780000|2022-06-02 21:19:40|12897.6|12892.6|12897.6|12892.6|12897.6|12892.6|12897.6|12892.6|0
1654204800000|2022-06-02 21:20:00|12897.8|12892.8|12897.6|12892.6|12897.8|12892.8|12897.4|12892.4|0
1654204810000|2022-06-02 21:20:10|12897.4|12892.4|12897.7|12892.7|12897.8|12892.8|12897.4|12892.4|0
1654204820000|2022-06-02 21:20:20|12897.8|12892.8|12898.1|12893.1|12898.1|12893.1|12897.8|12892.8|0
1654204830000|2022-06-02 21:20:30|12898|12893|12898|12893|12898|12893|12898|12893|0
1654204840000|2022-06-02 21:20:40|12898.1|12893.1|12898.1|12893.1|12898.1|12893.1|12898.1|12893.1|0
1654204850000|2022-06-02 21:20:50|12898|12893|12898|12893|12898|12893|12898|12893|0
1654204860000|2022-06-02 21:21:00|12898.1|12893.1|12898.5|12893.5|12899.7|12894.7|12898.1|12893.1|0
1654204870000|2022-06-02 21:21:10|12898.6|12893.6|12899.1|12894.1|12899.2|12894.2|12898.6|12893.6|0
1654204880000|2022-06-02 21:21:20|12899.2|12894.2|12899.3|12894.3|12899.3|12894.3|12899.2|12894.2|0
1654204890000|2022-06-02 21:21:30|12899.2|12894.2|12899.2|12894.2|12899.3|12894.3|12899.2|12894.2|0
1654204900000|2022-06-02 21:21:40|12899.1|12894.1|12899.2|12894.2|12899.2|12894.2|12899.1|12894.1|0
1654204910000|2022-06-02 21:21:50|12899.3|12894.3|12899.5|12894.5|12899.5|12894.5|12899.3|12894.3|0
1654204930000|2022-06-02 21:22:10|12899.6|12894.6|12899.3|12894.3|12899.6|12894.6|12899.3|12894.3|0
1654204950000|2022-06-02 21:22:30|12899.4|12894.4|12899.4|12894.4|12899.4|12894.4|12899.4|12894.4|0
1654204980000|2022-06-02 21:23:00|12899.3|12894.3|12899.3|12894.3|12899.3|12894.3|12899.3|12894.3|0
1654204990000|2022-06-02 21:23:10|12899.2|12894.2|12899.2|12894.2|12899.2|12894.2|12899.2|12894.2|0
1654205010000|2022-06-02 21:23:30|12899.1|12894.1|12899.1|12894.1|12899.1|12894.1|12899.1|12894.1|0
1654205020000|2022-06-02 21:23:40|12899.3|12894.3|12899.6|12894.6|12899.6|12894.6|12899.3|12894.3|0
1654205050000|2022-06-02 21:24:10|12899.5|12894.5|12899.5|12894.5|12899.5|12894.5|12899.5|12894.5|0
1654205060000|2022-06-02 21:24:20|12899.4|12894.4|12899.4|12894.4|12899.4|12894.4|12899.4|12894.4|0
1654205080000|2022-06-02 21:24:40|12899.5|12894.5|12899.5|12894.5|12899.5|12894.5|12899.3|12894.3|0
1654205090000|2022-06-02 21:24:50|12899.4|12894.4|12899.4|12894.4|12899.5|12894.5|12899.4|12894.4|0
1654205110000|2022-06-02 21:25:10|12899.3|12894.3|12899.2|12894.2|12899.4|12894.4|12899.2|12894.2|0
1654205120000|2022-06-02 21:25:20|12899.1|12894.1|12899.1|12894.1|12899.1|12894.1|12899.1|12894.1|0
1654205130000|2022-06-02 21:25:30|12899.2|12894.2|12899.7|12894.7|12899.7|12894.7|12899.2|12894.2|0
1654205140000|2022-06-02 21:25:40|12899.6|12894.6|12899.5|12894.5|12899.6|12894.6|12899.5|12894.5|0
1654205150000|2022-06-02 21:25:50|12899.7|12894.7|12899.7|12894.7|12899.7|12894.7|12899.7|12894.7|0
1654205160000|2022-06-02 21:26:00|12899.5|12894.5|12899.5|12894.5|12899.5|12894.5|12899.5|12894.5|0
1654205180000|2022-06-02 21:26:20|12899.6|12894.6|12900|12895|12900|12895|12899.6|12894.6|0
1654205190000|2022-06-02 21:26:30|12899.6|12894.6|12899.9|12894.9|12899.9|12894.9|12899.6|12894.6|0
1654205210000|2022-06-02 21:26:50|12899.8|12894.8|12900|12895|12900|12895|12899.8|12894.8|0
1654205220000|2022-06-02 21:27:00|12899.9|12894.9|12900|12895|12900|12895|12899.9|12894.9|0
1654205230000|2022-06-02 21:27:10|12899.7|12894.7|12899.7|12894.7|12899.7|12894.7|12899.7|12894.7|0
1654205240000|2022-06-02 21:27:20|12899.9|12894.9|12900.2|12895.2|12900.2|12895.2|12899.9|12894.9|0
1654205250000|2022-06-02 21:27:30|12900.3|12895.3|12898.5|12893.5|12900.3|12895.3|12898.5|12893.5|0
1654205260000|2022-06-02 21:27:40|12898.6|12893.6|12898.4|12893.4|12898.6|12893.6|12898.2|12893.2|0
1654205270000|2022-06-02 21:27:50|12899.3|12894.3|12899.3|12894.3|12899.3|12894.3|12899.3|12894.3|0
1654205290000|2022-06-02 21:28:10|12899.7|12894.7|12899.5|12894.5|12899.7|12894.7|12899.5|12894.5|0
1654205300000|2022-06-02 21:28:20|12899.4|12894.4|12899.4|12894.4|12899.4|12894.4|12899.4|12894.4|0
1654205320000|2022-06-02 21:28:40|12899.5|12894.5|12899.5|12894.5|12899.5|12894.5|12899.5|12894.5|0
1654205350000|2022-06-02 21:29:10|12899.8|12894.8|12899.8|12894.8|12899.8|12894.8|12899.8|12894.8|0
1654205360000|2022-06-02 21:29:20|12899.7|12894.7|12899.7|12894.7|12899.7|12894.7|12899.7|12894.7|0
1654205370000|2022-06-02 21:29:30|12899.8|12894.8|12899.8|12894.8|12899.8|12894.8|12899.8|12894.8|0
1654205390000|2022-06-02 21:29:50|12900|12895|12900|12895|12900|12895|12900|12895|0
1654205400000|2022-06-02 21:30:00|12900.1|12895.1|12900.1|12895.1|12900.1|12895.1|12900.1|12895.1|0
1654205410000|2022-06-02 21:30:10|12900.4|12895.4|12900.4|12895.4|12900.4|12895.4|12900.4|12895.4|0
1654205480000|2022-06-02 21:31:20|12900.8|12895.8|12901.2|12896.2|12901.2|12896.2|12900.7|12895.7|0
1654205490000|2022-06-02 21:31:30|12901.1|12896.1|12901.7|12896.7|12901.7|12896.7|12901.1|12896.1|0
1654205500000|2022-06-02 21:31:40|12901.8|12896.8|12901.8|12896.8|12902|12897|12901.8|12896.8|0
1654205520000|2022-06-02 21:32:00|12901.3|12896.3|12900.2|12895.2|12901.3|12896.3|12900.2|12895.2|0
1654205530000|2022-06-02 21:32:10|12900.1|12895.1|12900.1|12895.1|12900.1|12895.1|12900.1|12895.1|0
1654205540000|2022-06-02 21:32:20|12899.8|12894.8|12900.2|12895.2|12900.2|12895.2|12899.8|12894.8|0
1654205550000|2022-06-02 21:32:30|12900.3|12895.3|12900.3|12895.3|12900.3|12895.3|12900.3|12895.3|0
1654205560000|2022-06-02 21:32:40|12902.1|12897.1|12902.1|12897.1|12902.1|12897.1|12902.1|12897.1|0
1654205570000|2022-06-02 21:32:50|12900.3|12895.3|12900.5|12895.5|12900.5|12895.5|12900.3|12895.3|0
1654205580000|2022-06-02 21:33:00|12900.2|12895.2|12900.5|12895.5|12900.5|12895.5|12900.2|12895.2|0
1654205600000|2022-06-02 21:33:20|12900.4|12895.4|12900.4|12895.4|12900.4|12895.4|12900.4|12895.4|0
1654205610000|2022-06-02 21:33:30|12900.3|12895.3|12900.1|12895.1|12900.3|12895.3|12900.1|12895.1|0
1654205620000|2022-06-02 21:33:40|12900.2|12895.2|12900.3|12895.3|12900.3|12895.3|12900.2|12895.2|0
1654205630000|2022-06-02 21:33:50|12899.8|12894.8|12900.1|12895.1|12900.1|12895.1|12899.8|12894.8|0
1654205640000|2022-06-02 21:34:00|12900|12895|12900|12895|12900|12895|12900|12895|0
1654205650000|2022-06-02 21:34:10|12900.1|12895.1|12900.1|12895.1|12900.1|12895.1|12900.1|12895.1|0
1654205660000|2022-06-02 21:34:20|12900|12895|12900|12895|12900|12895|12900|12895|0
1654205670000|2022-06-02 21:34:30|12899.9|12894.9|12899.9|12894.9|12899.9|12894.9|12899.9|12894.9|0
1654205680000|2022-06-02 21:34:40|12900|12895|12900|12895|12900|12895|12900|12895|0
1654205700000|2022-06-02 21:35:00|12899.9|12894.9|12899.9|12894.9|12899.9|12894.9|12899.9|12894.9|0
1654205710000|2022-06-02 21:35:10|12899.8|12894.8|12899.7|12894.7|12899.8|12894.8|12899.7|12894.7|0
1654205720000|2022-06-02 21:35:20|12899.6|12894.6|12899.6|12894.6|12899.6|12894.6|12899.6|12894.6|0
1654205730000|2022-06-02 21:35:30|12899.5|12894.5|12899.3|12894.3|12899.5|12894.5|12899.3|12894.3|0
1654205820000|2022-06-02 21:37:00|12899.2|12894.2|12899.3|12894.3|12899.3|12894.3|12899.2|12894.2|0
1654205840000|2022-06-02 21:37:20|12899.8|12894.8|12899.9|12894.9|12899.9|12894.9|12899.8|12894.8|0
1654205850000|2022-06-02 21:37:30|12900|12895|12899.4|12894.4|12900|12895|12899.4|12894.4|0
1654205860000|2022-06-02 21:37:40|12900|12895|12899.8|12894.8|12900|12895|12899.8|12894.8|0
1654205870000|2022-06-02 21:37:50|12899.9|12894.9|12899.7|12894.7|12899.9|12894.9|12899.7|12894.7|0
1654205880000|2022-06-02 21:38:00|12899.6|12894.6|12899.7|12894.7|12899.7|12894.7|12899.6|12894.6|0
1654205890000|2022-06-02 21:38:10|12899.8|12894.8|12899.8|12894.8|12899.8|12894.8|12899.8|12894.8|0
1654205900000|2022-06-02 21:38:20|12899.9|12894.9|12900.4|12895.4|12900.4|12895.4|12899.9|12894.9|0
1654205910000|2022-06-02 21:38:30|12900.3|12895.3|12899.8|12894.8|12900.3|12895.3|12899.8|12894.8|0
1654205920000|2022-06-02 21:38:40|12899.7|12894.7|12899.7|12894.7|12899.7|12894.7|12899.7|12894.7|0
1654205940000|2022-06-02 21:39:00|12899.6|12894.6|12899.4|12894.4|12899.6|12894.6|12899.4|12894.4|0
1654205950000|2022-06-02 21:39:10|12899.5|12894.5|12899.6|12894.6|12899.6|12894.6|12899.5|12894.5|0
1654205960000|2022-06-02 21:39:20|12899.5|12894.5|12899.5|12894.5|12899.5|12894.5|12899.5|12894.5|0
1654205970000|2022-06-02 21:39:30|12898.6|12893.6|12898.6|12893.6|12898.6|12893.6|12898.6|12893.6|0
1654205980000|2022-06-02 21:39:40|12899|12894|12899.1|12894.1|12899.1|12894.1|12899|12894|0
1654206010000|2022-06-02 21:40:10|12899.2|12894.2|12899.2|12894.2|12899.2|12894.2|12899.2|12894.2|0
1654206020000|2022-06-02 21:40:20|12899.4|12894.4|12899.4|12894.4|12899.4|12894.4|12899.4|12894.4|0
1654206050000|2022-06-02 21:40:50|12900.4|12895.4|12901.1|12896.1|12901.1|12896.1|12900.4|12895.4|0
1654206060000|2022-06-02 21:41:00|12901.2|12896.2|12901.2|12896.2|12901.2|12896.2|12901.2|12896.2|0
1654206070000|2022-06-02 21:41:10|12901.1|12896.1|12901.9|12896.9|12901.9|12896.9|12901.1|12896.1|0
1654206110000|2022-06-02 21:41:50|12902|12897|12902|12897|12902|12897|12902|12897|0
1654206120000|2022-06-02 21:42:00|12901.9|12896.9|12901.9|12896.9|12901.9|12896.9|12901.9|12896.9|0
1654206150000|2022-06-02 21:42:30|12902.1|12897.1|12902.1|12897.1|12902.1|12897.1|12902.1|12897.1|0
1654206170000|2022-06-02 21:42:50|12901.9|12896.9|12901.5|12896.5|12901.9|12896.9|12901.5|12896.5|0
1654206190000|2022-06-02 21:43:10|12901.4|12896.4|12901.4|12896.4|12901.4|12896.4|12901.4|12896.4|0
1654206200000|2022-06-02 21:43:20|12901.1|12896.1|12901.7|12896.7|12901.7|12896.7|12901.1|12896.1|0
1654206210000|2022-06-02 21:43:30|12901.6|12896.6|12899.9|12894.9|12901.7|12896.7|12899.9|12894.9|0
1654206220000|2022-06-02 21:43:40|12899.8|12894.8|12899.9|12894.9|12900.1|12895.1|12899.8|12894.8|0
1654206230000|2022-06-02 21:43:50|12899.2|12894.2|12899.2|12894.2|12899.2|12894.2|12899.2|12894.2|0
1654206240000|2022-06-02 21:44:00|12899.1|12894.1|12898.9|12893.9|12900|12895|12898.9|12893.9|0
1654206250000|2022-06-02 21:44:10|12899|12894|12898.4|12893.4|12899|12894|12898.4|12893.4|0
1654206260000|2022-06-02 21:44:20|12898.2|12893.2|12898.2|12893.2|12898.2|12893.2|12898.2|12893.2|0
1654206280000|2022-06-02 21:44:40|12898.1|12893.1|12898.1|12893.1|12898.1|12893.1|12898.1|12893.1|0
1654206290000|2022-06-02 21:44:50|12898.4|12893.4|12898.1|12893.1|12898.4|12893.4|12898.1|12893.1|0
1654206310000|2022-06-02 21:45:10|12898|12893|12898|12893|12898|12893|12898|12893|0
1654206320000|2022-06-02 21:45:20|12898.1|12893.1|12898.1|12893.1|12898.1|12893.1|12898.1|12893.1|0
1654206330000|2022-06-02 21:45:30|12898.2|12893.2|12898.3|12893.3|12898.3|12893.3|12898.2|12893.2|0
1654206350000|2022-06-02 21:45:50|12898.4|12893.4|12898.4|12893.4|12898.4|12893.4|12898.4|12893.4|0
1654206360000|2022-06-02 21:46:00|12897.7|12892.7|12897.6|12892.6|12897.7|12892.7|12897.6|12892.6|0
1654206380000|2022-06-02 21:46:20|12897.7|12892.7|12897.5|12892.5|12897.7|12892.7|12897.5|12892.5|0
1654206390000|2022-06-02 21:46:30|12897.4|12892.4|12897.3|12892.3|12897.4|12892.4|12897.3|12892.3|0
1654206400000|2022-06-02 21:46:40|12897.5|12892.5|12897.5|12892.5|12897.5|12892.5|12897.5|12892.5|0
1654206410000|2022-06-02 21:46:50|12897.3|12892.3|12897.3|12892.3|12897.3|12892.3|12897.3|12892.3|0
1654206420000|2022-06-02 21:47:00|12897.2|12892.2|12897.2|12892.2|12897.2|12892.2|12897.2|12892.2|0
1654206430000|2022-06-02 21:47:10|12896.5|12891.5|12896.3|12891.3|12896.5|12891.5|12896.3|12891.3|0
1654206440000|2022-06-02 21:47:20|12896.4|12891.4|12896.4|12891.4|12896.4|12891.4|12896.4|12891.4|0
1654206450000|2022-06-02 21:47:30|12896.2|12891.2|12896.4|12891.4|12896.4|12891.4|12896.2|12891.2|0
1654206480000|2022-06-02 21:48:00|12895.7|12890.7|12895.7|12890.7|12895.7|12890.7|12895.7|12890.7|0
1654206490000|2022-06-02 21:48:10|12895.5|12890.5|12895.6|12890.6|12895.7|12890.7|12895.5|12890.5|0
1654206510000|2022-06-02 21:48:30|12895.5|12890.5|12895.5|12890.5|12895.6|12890.6|12895.5|12890.5|0
1654206570000|2022-06-02 21:49:30|12895.3|12890.3|12895.3|12890.3|12895.3|12890.3|12895.3|12890.3|0
1654206600000|2022-06-02 21:50:00|12895.4|12890.4|12895.3|12890.3|12895.4|12890.4|12895.3|12890.3|0
1654206610000|2022-06-02 21:50:10|12895.4|12890.4|12895.4|12890.4|12895.4|12890.4|12895.4|12890.4|0
1654206650000|2022-06-02 21:50:50|12895.3|12890.3|12895.3|12890.3|12895.3|12890.3|12895.3|12890.3|0
1654206660000|2022-06-02 21:51:00|12895.7|12890.7|12895.8|12890.8|12895.8|12890.8|12895.6|12890.6|0
1654206670000|2022-06-02 21:51:10|12895.1|12890.1|12895.1|12890.1|12895.1|12890.1|12895.1|12890.1|0
1654206680000|2022-06-02 21:51:20|12895|12890|12895|12890|12895|12890|12895|12890|0
1654206690000|2022-06-02 21:51:30|12895.1|12890.1|12895.1|12890.1|12895.1|12890.1|12895.1|12890.1|0
1654206700000|2022-06-02 21:51:40|12894.7|12889.7|12894.7|12889.7|12894.7|12889.7|12894.7|12889.7|0
1654206720000|2022-06-02 21:52:00|12894.8|12889.8|12894.8|12889.8|12894.8|12889.8|12894.8|12889.8|0
1654206730000|2022-06-02 21:52:10|12894.6|12889.6|12894.5|12889.5|12894.6|12889.6|12894.5|12889.5|0
1654206740000|2022-06-02 21:52:20|12894.6|12889.6|12894.5|12889.5|12894.6|12889.6|12894.5|12889.5|0
1654206780000|2022-06-02 21:53:00|12894.4|12889.4|12894.4|12889.4|12894.4|12889.4|12894.4|12889.4|0
1654206820000|2022-06-02 21:53:40|12893.7|12888.7|12893.5|12888.5|12893.7|12888.7|12893.5|12888.5|0
1654206840000|2022-06-02 21:54:00|12893.4|12888.4|12893.4|12888.4|12893.4|12888.4|12893.4|12888.4|0
1654206850000|2022-06-02 21:54:10|12893.3|12888.3|12893.1|12888.1|12893.3|12888.3|12893.1|12888.1|0
1654206870000|2022-06-02 21:54:30|12893|12888|12892.9|12887.9|12893|12888|12892.9|12887.9|0
1654206900000|2022-06-02 21:55:00|12892.8|12887.8|12892.8|12887.8|12892.8|12887.8|12892.8|12887.8|0
1654206920000|2022-06-02 21:55:20|12892|12887|12891.9|12886.9|12892|12887|12891.9|12886.9|0
1654206940000|2022-06-02 21:55:40|12891.8|12886.8|12891.5|12886.5|12891.8|12886.8|12891.5|12886.5|0
1654206960000|2022-06-02 21:56:00|12891.6|12886.6|12891.6|12886.6|12891.6|12886.6|12891.6|12886.6|0
1654206970000|2022-06-02 21:56:10|12891.5|12886.5|12891.4|12886.4|12891.5|12886.5|12891.4|12886.4|0
1654207000000|2022-06-02 21:56:40|12891.3|12886.3|12891.3|12886.3|12891.3|12886.3|12891.3|12886.3|0
1654207010000|2022-06-02 21:56:50|12890.9|12885.9|12890.5|12885.5|12890.9|12885.9|12890.5|12885.5|0
1654207020000|2022-06-02 21:57:00|12889.8|12884.8|12890.4|12885.4|12890.7|12885.7|12889.8|12884.8|0
1654207030000|2022-06-02 21:57:10|12890.2|12885.2|12889.2|12884.2|12890.2|12885.2|12889.2|12884.2|0
1654207040000|2022-06-02 21:57:20|12890|12885|12890|12885|12890.5|12885.5|12890|12885|0
1654207050000|2022-06-02 21:57:30|12889.9|12884.9|12890.1|12885.1|12890.1|12885.1|12889.9|12884.9|0
1654207060000|2022-06-02 21:57:40|12890.3|12885.3|12890.2|12885.2|12890.3|12885.3|12890.1|12885.1|0
1654207070000|2022-06-02 21:57:50|12889.1|12884.1|12889.1|12884.1|12889.1|12884.1|12889.1|12884.1|0
1654207080000|2022-06-02 21:58:00|12889.2|12884.2|12890.4|12885.4|12890.4|12885.4|12889.2|12884.2|0
1654207090000|2022-06-02 21:58:10|12889.6|12884.6|12889.6|12884.6|12889.7|12884.7|12889.6|12884.6|0
1654207110000|2022-06-02 21:58:30|12889.5|12884.5|12889.6|12884.6|12889.6|12884.6|12889.5|12884.5|0
1654207120000|2022-06-02 21:58:40|12889.7|12884.7|12890.6|12885.6|12890.6|12885.6|12889.7|12884.7|0
1654207130000|2022-06-02 21:58:50|12890.7|12885.7|12890.2|12885.2|12890.7|12885.7|12890.2|12885.2|0
1654207140000|2022-06-02 21:59:00|12890.5|12885.5|12891.1|12886.1|12891.1|12886.1|12890.5|12885.5|0
1654207150000|2022-06-02 21:59:10|12891.5|12886.5|12891.5|12886.5|12891.5|12886.5|12891.5|12886.5|0
1654207170000|2022-06-02 21:59:30|12891.1|12886.1|12891.1|12886.1|12891.1|12886.1|12891.1|12886.1|0
1654207180000|2022-06-02 21:59:40|12891|12886|12891|12886|12891|12886|12891|12886|0
1654207190000|2022-06-02 21:59:50|12890.6|12885.6|12890.6|12885.6|12890.6|12885.6|12890.6|12885.6|0
1654207200000|2022-06-02 22:00:00|12894.4|12892.4|12897.7|12895.7|12899.7|12897.7|12894.2|12892.2|71
1654207210000|2022-06-02 22:00:10|12899.6|12897.6|12897.7|12895.7|12900.1|12898.1|12897.7|12895.7|10
1654207220000|2022-06-02 22:00:20|12897.6|12895.6|12896.4|12894.4|12897.6|12895.6|12896.4|12894.4|10
1654207230000|2022-06-02 22:00:30|12896.6|12894.6|12898.1|12896.1|12898.3|12896.3|12896.6|12894.6|12
1654207240000|2022-06-02 22:00:40|12897.8|12895.8|12901.8|12899.8|12901.8|12899.8|12897.8|12895.8|38
1654207250000|2022-06-02 22:00:50|12901.6|12899.6|12901.8|12899.8|12901.9|12899.9|12900.1|12898.1|16
1654207260000|2022-06-02 22:01:00|12902.8|12900.8|12900.1|12898.1|12902.8|12900.8|12898.4|12896.4|146
1654207270000|2022-06-02 22:01:10|12899.9|12897.9|12899.6|12897.6|12900.1|12898.1|12899.3|12897.3|15
1654207280000|2022-06-02 22:01:20|12899.7|12897.7|12897.3|12895.3|12900.1|12898.1|12896.8|12894.8|37
1654207290000|2022-06-02 22:01:30|12897.9|12895.9|12899.7|12897.7|12899.7|12897.7|12896.7|12894.7|14
1654207300000|2022-06-02 22:01:40|12899.9|12897.9|12899.1|12897.1|12899.9|12897.9|12897.3|12895.3|6
1654207310000|2022-06-02 22:01:50|12898.9|12896.9|12898.3|12896.3|12898.9|12896.9|12897.7|12895.7|2
1654207320000|2022-06-02 22:02:00|12898.4|12896.4|12896.8|12894.8|12898.4|12896.4|12896.2|12894.2|13
1654207330000|2022-06-02 22:02:10|12896.7|12894.7|12895.9|12893.9|12896.8|12894.8|12895.9|12893.9|4
1654207340000|2022-06-02 22:02:20|12895.8|12893.8|12896.3|12894.3|12896.8|12894.8|12893.8|12891.8|20
1654207350000|2022-06-02 22:02:30|12895.7|12893.7|12897.3|12895.3|12897.7|12895.7|12895.7|12893.7|5
1654207360000|2022-06-02 22:02:40|12897.2|12895.2|12896.9|12894.9|12897.4|12895.4|12896.3|12894.3|9
1654207370000|2022-06-02 22:02:50|12897.1|12895.1|12899.7|12897.7|12901.1|12899.1|12896.6|12894.6|21
1654207380000|2022-06-02 22:03:00|12899.8|12897.8|12898.9|12896.9|12900.3|12898.3|12898.9|12896.9|14
1654207390000|2022-06-02 22:03:10|12899.1|12897.1|12899.4|12897.4|12899.9|12897.9|12898.9|12896.9|7
1654207400000|2022-06-02 22:03:20|12899.6|12897.6|12901.4|12899.4|12901.6|12899.6|12899.4|12897.4|7
1654207410000|2022-06-02 22:03:30|12901.8|12899.8|12900.3|12898.3|12901.8|12899.8|12900.3|12898.3|9
1654207420000|2022-06-02 22:03:40|12900.4|12898.4|12901.7|12899.7|12902.6|12900.6|12900.4|12898.4|25
1654207430000|2022-06-02 22:03:50|12901.9|12899.9|12899.4|12897.4|12901.9|12899.9|12899.1|12897.1|16
1654207440000|2022-06-02 22:04:00|12899.2|12897.2|12900.7|12898.7|12901.2|12899.2|12898.7|12896.7|21
1654207450000|2022-06-02 22:04:10|12900.4|12898.4|12899.9|12897.9|12900.7|12898.7|12899.9|12897.9|4
1654207460000|2022-06-02 22:04:20|12899.7|12897.7|12901.8|12899.8|12901.8|12899.8|12899.7|12897.7|4
1654207470000|2022-06-02 22:04:30|12902.3|12900.3|12902.1|12900.1|12902.4|12900.4|12900.1|12898.1|50
1654207480000|2022-06-02 22:04:40|12901.9|12899.9|12902.9|12900.9|12904.7|12902.7|12901.1|12899.1|81
1654207490000|2022-06-02 22:04:50|12903.1|12901.1|12902.9|12900.9|12903.9|12901.9|12902.4|12900.4|20
1654207500000|2022-06-02 22:05:00|12902.8|12900.8|12909.3|12907.3|12911.3|12909.3|12901.9|12899.9|222
1654207510000|2022-06-02 22:05:10|12909.4|12907.4|12908.3|12906.3|12909.9|12907.9|12906.9|12904.9|40
1654207520000|2022-06-02 22:05:20|12908.2|12906.2|12911.4|12909.4|12911.8|12909.8|12908.1|12906.1|47
1654207530000|2022-06-02 22:05:30|12912.1|12910.1|12916.4|12914.4|12916.8|12914.8|12911.6|12909.6|153
1654207540000|2022-06-02 22:05:40|12915.3|12913.3|12914.9|12912.9|12915.3|12913.3|12913.4|12911.4|37
1654207550000|2022-06-02 22:05:50|12914.8|12912.8|12915.3|12913.3|12916.2|12914.2|12914.4|12912.4|29
1654207560000|2022-06-02 22:06:00|12915.2|12913.2|12914.7|12912.7|12916.1|12914.1|12914.6|12912.6|17
1654207570000|2022-06-02 22:06:10|12914.6|12912.6|12914.9|12912.9|12915.1|12913.1|12912.9|12910.9|49
1654207580000|2022-06-02 22:06:20|12915.1|12913.1|12915.2|12913.2|12915.7|12913.7|12914.2|12912.2|26
1654207590000|2022-06-02 22:06:30|12915.4|12913.4|12915.4|12913.4|12915.8|12913.8|12915.1|12913.1|11
1654207600000|2022-06-02 22:06:40|12915.6|12913.6|12916.2|12914.2|12916.6|12914.6|12915.3|12913.3|4
1654207610000|2022-06-02 22:06:50|12916.1|12914.1|12921.3|12919.3|12923.3|12921.3|12915.7|12913.7|158
1654207620000|2022-06-02 22:07:00|12921.1|12919.1|12926.8|12924.8|12926.8|12924.8|12919.8|12917.8|111
1654207630000|2022-06-02 22:07:10|12929.4|12927.4|12925.4|12923.4|12930.8|12928.8|12924.6|12922.6|179
1654207640000|2022-06-02 22:07:20|12925.6|12923.6|12923.2|12921.2|12927.3|12925.3|12921.4|12919.4|99
1654207650000|2022-06-02 22:07:30|12923.1|12921.1|12926.9|12924.9|12928.9|12926.9|12923.1|12921.1|49
1654207660000|2022-06-02 22:07:40|12926.8|12924.8|12927.4|12925.4|12927.7|12925.7|12925.9|12923.9|13
1654207670000|2022-06-02 22:07:50|12927.7|12925.7|12929.1|12927.1|12929.2|12927.2|12926.6|12924.6|31
1654207680000|2022-06-02 22:08:00|12929.7|12927.7|12931.1|12929.1|12931.8|12929.8|12929.7|12927.7|49
1654207690000|2022-06-02 22:08:10|12930.9|12928.9|12931.4|12929.4|12932.4|12930.4|12929.9|12927.9|44
1654207700000|2022-06-02 22:08:20|12931.3|12929.3|12934.2|12932.2|12934.3|12932.3|12930.8|12928.8|50
1654207710000|2022-06-02 22:08:30|12933.4|12931.4|12930.4|12928.4|12933.4|12931.4|12930.3|12928.3|61
1654207720000|2022-06-02 22:08:40|12930.3|12928.3|12928.2|12926.2|12930.9|12928.9|12927.6|12925.6|62
1654207730000|2022-06-02 22:08:50|12928.3|12926.3|12933.7|12931.7|12933.8|12931.8|12927.4|12925.4|47
1654207740000|2022-06-02 22:09:00|12933.1|12931.1|12935.6|12933.6|12935.6|12933.6|12932.9|12930.9|65
1654207750000|2022-06-02 22:09:10|12935.1|12933.1|12937.7|12935.7|12937.7|12935.7|12934.9|12932.9|78
1654207760000|2022-06-02 22:09:20|12937.8|12935.8|12937.9|12935.9|12938.7|12936.7|12937.1|12935.1|79
1654207770000|2022-06-02 22:09:30|12938.1|12936.1|12939.6|12937.6|12940.2|12938.2|12938.1|12936.1|82
1654207780000|2022-06-02 22:09:40|12939.7|12937.7|12940.3|12938.3|12940.7|12938.7|12939.4|12937.4|38
1654207790000|2022-06-02 22:09:50|12940.4|12938.4|12942.4|12940.4|12942.8|12940.8|12939.9|12937.9|102
1654207800000|2022-06-02 22:10:00|12942.9|12940.9|12940.6|12938.6|12943.1|12941.1|12940.1|12938.1|90
1654207810000|2022-06-02 22:10:10|12938.8|12936.8|12936.2|12934.2|12938.8|12936.8|12936.2|12934.2|86
1654207820000|2022-06-02 22:10:20|12936.3|12934.3|12935.7|12933.7|12936.9|12934.9|12935.7|12933.7|54
1654207830000|2022-06-02 22:10:30|12935.6|12933.6|12933.4|12931.4|12935.7|12933.7|12933.1|12931.1|50
1654207840000|2022-06-02 22:10:40|12933.6|12931.6|12934.3|12932.3|12935.4|12933.4|12932.3|12930.3|41
1654207850000|2022-06-02 22:10:50|12934.2|12932.2|12931.7|12929.7|12934.4|12932.4|12931.7|12929.7|52
1654207860000|2022-06-02 22:11:00|12932.4|12930.4|12931.7|12929.7|12932.6|12930.6|12931.3|12929.3|24
1654207870000|2022-06-02 22:11:10|12931.6|12929.6|12932.2|12930.2|12932.4|12930.4|12930.4|12928.4|38
1654207880000|2022-06-02 22:11:20|12932.1|12930.1|12931.9|12929.9|12932.4|12930.4|12931.9|12929.9|1
1654207890000|2022-06-02 22:11:30|12931.8|12929.8|12931.9|12929.9|12932.4|12930.4|12931.8|12929.8|2
1654207900000|2022-06-02 22:11:40|12931.8|12929.8|12932.1|12930.1|12932.4|12930.4|12931.6|12929.6|9
1654207910000|2022-06-02 22:11:50|12931.9|12929.9|12931.1|12929.1|12932.2|12930.2|12931.1|12929.1|23
1654207920000|2022-06-02 22:12:00|12930.9|12928.9|12931.8|12929.8|12932.3|12930.3|12930.7|12928.7|10
1654207930000|2022-06-02 22:12:10|12931.9|12929.9|12932.3|12930.3|12932.7|12930.7|12931.4|12929.4|18
1654207940000|2022-06-02 22:12:20|12932.2|12930.2|12930.4|12928.4|12932.3|12930.3|12930.1|12928.1|25
1654207950000|2022-06-02 22:12:30|12929.8|12927.8|12928.2|12926.2|12929.9|12927.9|12928.1|12926.1|21
1654207960000|2022-06-02 22:12:40|12928.1|12926.1|12926.3|12924.3|12928.6|12926.6|12926.1|12924.1|25
1654207970000|2022-06-02 22:12:50|12926.4|12924.4|12926.9|12924.9|12927.1|12925.1|12926.1|12924.1|29
1654207980000|2022-06-02 22:13:00|12926.1|12924.1|12926.4|12924.4|12926.7|12924.7|12925.2|12923.2|31
1654207990000|2022-06-02 22:13:10|12926.9|12924.9|12926.7|12924.7|12927.1|12925.1|12926.3|12924.3|12
1654208000000|2022-06-02 22:13:20|12926.6|12924.6|12926.1|12924.1|12926.9|12924.9|12925.2|12923.2|66
1654208010000|2022-06-02 22:13:30|12926.2|12924.2|12925.1|12923.1|12926.2|12924.2|12924.9|12922.9|13
1654208020000|2022-06-02 22:13:40|12924.8|12922.8|12926.2|12924.2|12926.9|12924.9|12924.6|12922.6|11
1654208030000|2022-06-02 22:13:50|12926.4|12924.4|12925.4|12923.4|12926.6|12924.6|12925.4|12923.4|7
1654208040000|2022-06-02 22:14:00|12925.6|12923.6|12926.4|12924.4|12926.8|12924.8|12925.4|12923.4|25
1654208050000|2022-06-02 22:14:10|12926.9|12924.9|12927.9|12925.9|12928.4|12926.4|12925.8|12923.8|14
1654208060000|2022-06-02 22:14:20|12927.6|12925.6|12927.2|12925.2|12927.8|12925.8|12926.9|12924.9|6
1654208070000|2022-06-02 22:14:30|12927.1|12925.1|12926.6|12924.6|12927.2|12925.2|12926.1|12924.1|4
1654208080000|2022-06-02 22:14:40|12926.8|12924.8|12927.6|12925.6|12927.6|12925.6|12926.7|12924.7|5
1654208090000|2022-06-02 22:14:50|12927.8|12925.8|12926.3|12924.3|12927.8|12925.8|12926.2|12924.2|9
1654208100000|2022-06-02 22:15:00|12926.2|12924.2|12927.4|12925.4|12927.7|12925.7|12926.2|12924.2|10
1654208110000|2022-06-02 22:15:10|12927.2|12925.2|12927.3|12925.3|12927.3|12925.3|12926.9|12924.9|5
1654208120000|2022-06-02 22:15:20|12927.2|12925.2|12927.4|12925.4|12927.4|12925.4|12926.9|12924.9|11
1654208130000|2022-06-02 22:15:30|12927.3|12925.3|12926.4|12924.4|12927.3|12925.3|12925.8|12923.8|6
1654208140000|2022-06-02 22:15:40|12926.6|12924.6|12925.9|12923.9|12926.7|12924.7|12925.7|12923.7|14
1654208150000|2022-06-02 22:15:50|12925.7|12923.7|12925.4|12923.4|12925.8|12923.8|12925.4|12923.4|4
1654208160000|2022-06-02 22:16:00|12925.2|12923.2|12926.7|12924.7|12926.9|12924.9|12924.7|12922.7|32
1654208170000|2022-06-02 22:16:10|12926.6|12924.6|12925.3|12923.3|12926.7|12924.7|12925.3|12923.3|3
1654208180000|2022-06-02 22:16:20|12925.6|12923.6|12925.2|12923.2|12925.8|12923.8|12925.1|12923.1|2
1654208190000|2022-06-02 22:16:30|12925.9|12923.9|12925.4|12923.4|12925.9|12923.9|12925.1|12923.1|9
1654208200000|2022-06-02 22:16:40|12925.6|12923.6|12923.7|12921.7|12925.6|12923.6|12923.7|12921.7|12
1654208210000|2022-06-02 22:16:50|12923.8|12921.8|12922.8|12920.8|12924.1|12922.1|12922.6|12920.6|17
1654208220000|2022-06-02 22:17:00|12922.9|12920.9|12923.2|12921.2|12923.9|12921.9|12922.8|12920.8|16
1654208230000|2022-06-02 22:17:10|12923.3|12921.3|12921.8|12919.8|12923.6|12921.6|12921.3|12919.3|21
1654208240000|2022-06-02 22:17:20|12921.9|12919.9|12922.4|12920.4|12922.8|12920.8|12921.6|12919.6|9
1654208250000|2022-06-02 22:17:30|12922.6|12920.6|12922.1|12920.1|12922.7|12920.7|12922.1|12920.1|2
1654208260000|2022-06-02 22:17:40|12922.2|12920.2|12922.2|12920.2|12922.8|12920.8|12921.4|12919.4|9
1654208270000|2022-06-02 22:17:50|12922.8|12920.8|12923.7|12921.7|12923.8|12921.8|12922.6|12920.6|19
1654208280000|2022-06-02 22:18:00|12924.1|12922.1|12925.2|12923.2|12925.3|12923.3|12923.4|12921.4|21
1654208290000|2022-06-02 22:18:10|12925.4|12923.4|12925.2|12923.2|12925.7|12923.7|12924.8|12922.8|23
1654208300000|2022-06-02 22:18:20|12925.1|12923.1|12926.2|12924.2|12926.2|12924.2|12925.1|12923.1|15
1654208310000|2022-06-02 22:18:30|12925.4|12923.4|12924.9|12922.9|12925.6|12923.6|12924.8|12922.8|8
1654208320000|2022-06-02 22:18:40|12924.8|12922.8|12926.2|12924.2|12926.3|12924.3|12924.4|12922.4|20
1654208330000|2022-06-02 22:18:50|12926.1|12924.1|12926.9|12924.9|12927.2|12925.2|12925.6|12923.6|10
1654208340000|2022-06-02 22:19:00|12926.8|12924.8|12927.1|12925.1|12927.6|12925.6|12926.7|12924.7|35
1654208350000|2022-06-02 22:19:10|12927.2|12925.2|12927.3|12925.3|12927.4|12925.4|12926.8|12924.8|4
1654208360000|2022-06-02 22:19:20|12927.4|12925.4|12925.4|12923.4|12927.6|12925.6|12925.4|12923.4|17
1654208370000|2022-06-02 22:19:30|12925.6|12923.6|12924.9|12922.9|12925.7|12923.7|12924.3|12922.3|16
1654208380000|2022-06-02 22:19:40|12924.8|12922.8|12924.2|12922.2|12925.1|12923.1|12923.3|12921.3|6
1654208390000|2022-06-02 22:19:50|12924.1|12922.1|12924.1|12922.1|12925.1|12923.1|12924.1|12922.1|4
1654208400000|2022-06-02 22:20:00|12923.9|12921.9|12924.2|12922.2|12925.2|12923.2|12923.9|12921.9|9
1654208410000|2022-06-02 22:20:10|12924.6|12922.6|12924.6|12922.6|12924.8|12922.8|12924.1|12922.1|8
1654208420000|2022-06-02 22:20:20|12924.7|12922.7|12924.7|12922.7|12924.8|12922.8|12924.3|12922.3|11
1654208430000|2022-06-02 22:20:30|12924.6|12922.6|12924.7|12922.7|12924.8|12922.8|12924.4|12922.4|0
1654208440000|2022-06-02 22:20:40|12925.2|12923.2|12924.8|12922.8|12925.2|12923.2|12924.3|12922.3|3
1654208450000|2022-06-02 22:20:50|12924.6|12922.6|12924.3|12922.3|12924.7|12922.7|12924.3|12922.3|4
1654208460000|2022-06-02 22:21:00|12924.4|12922.4|12922.4|12920.4|12924.6|12922.6|12922.3|12920.3|16
1654208470000|2022-06-02 22:21:10|12922.3|12920.3|12920.8|12918.8|12922.3|12920.3|12919.8|12917.8|47
1654208480000|2022-06-02 22:21:20|12920.9|12918.9|12922.4|12920.4|12922.8|12920.8|12920.8|12918.8|17
1654208490000|2022-06-02 22:21:30|12922.6|12920.6|12921.7|12919.7|12922.7|12920.7|12921.7|12919.7|8
1654208500000|2022-06-02 22:21:40|12921.9|12919.9|12922.3|12920.3|12923.3|12921.3|12921.9|12919.9|11
1654208510000|2022-06-02 22:21:50|12922.1|12920.1|12921.1|12919.1|12922.1|12920.1|12921.1|12919.1|12
1654208520000|2022-06-02 22:22:00|12921.2|12919.2|12920.3|12918.3|12921.8|12919.8|12920.1|12918.1|12
1654208530000|2022-06-02 22:22:10|12920.1|12918.1|12922.2|12920.2|12922.7|12920.7|12920.1|12918.1|17
1654208540000|2022-06-02 22:22:20|12922.3|12920.3|12922.4|12920.4|12922.6|12920.6|12922.3|12920.3|3
1654208550000|2022-06-02 22:22:30|12922.6|12920.6|12922.4|12920.4|12922.8|12920.8|12922.4|12920.4|1
1654208560000|2022-06-02 22:22:40|12922.3|12920.3|12921.6|12919.6|12922.4|12920.4|12921.6|12919.6|6
1654208570000|2022-06-02 22:22:50|12922.4|12920.4|12922.2|12920.2|12922.4|12920.4|12922.2|12920.2|4
1654208580000|2022-06-02 22:23:00|12922.4|12920.4|12923.2|12921.2|12923.2|12921.2|12922.4|12920.4|12
1654208590000|2022-06-02 22:23:10|12922.8|12920.8|12921.6|12919.6|12923.1|12921.1|12921.6|12919.6|3
1654208600000|2022-06-02 22:23:20|12921.3|12919.3|12921.2|12919.2|12921.7|12919.7|12920.7|12918.7|12
1654208610000|2022-06-02 22:23:30|12921.3|12919.3|12922.2|12920.2|12922.4|12920.4|12921.3|12919.3|5
1654208620000|2022-06-02 22:23:40|12922.1|12920.1|12922.3|12920.3|12922.4|12920.4|12922.1|12920.1|0
1654208630000|2022-06-02 22:23:50|12922.4|12920.4|12922.1|12920.1|12922.4|12920.4|12922.1|12920.1|2
1654208640000|2022-06-02 22:24:00|12922.2|12920.2|12922.2|12920.2|12922.4|12920.4|12921.9|12919.9|4
1654208650000|2022-06-02 22:24:10|12921.8|12919.8|12921.4|12919.4|12922.6|12920.6|12921.4|12919.4|1
1654208660000|2022-06-02 22:24:20|12921.6|12919.6|12922.1|12920.1|12922.6|12920.6|12921.6|12919.6|5
1654208670000|2022-06-02 22:24:30|||||||||1
1654208680000|2022-06-02 22:24:40|12922.8|12920.8|12921.9|12919.9|12922.8|12920.8|12921.9|12919.9|6
1654208690000|2022-06-02 22:24:50|12922.2|12920.2|12922.6|12920.6|12922.6|12920.6|12922.1|12920.1|2
1654208700000|2022-06-02 22:25:00|12922.4|12920.4|12921.9|12919.9|12922.7|12920.7|12921.9|12919.9|2
1654208710000|2022-06-02 22:25:10|12922.1|12920.1|12921.1|12919.1|12922.2|12920.2|12921.1|12919.1|4
1654208720000|2022-06-02 22:25:20|12921.6|12919.6|12922.1|12920.1|12922.9|12920.9|12921.6|12919.6|9
1654208730000|2022-06-02 22:25:30|12921.9|12919.9|12921.4|12919.4|12921.9|12919.9|12921.4|12919.4|5
1654208740000|2022-06-02 22:25:40|12921.3|12919.3|12921.9|12919.9|12922.1|12920.1|12921.1|12919.1|8
1654208750000|2022-06-02 22:25:50|12922.1|12920.1|12922.2|12920.2|12922.3|12920.3|12921.7|12919.7|3
1654208760000|2022-06-02 22:26:00|12922.1|12920.1|12921.7|12919.7|12922.1|12920.1|12921.3|12919.3|9
1654208770000|2022-06-02 22:26:10|12921.6|12919.6|12921.3|12919.3|12921.7|12919.7|12921.3|12919.3|3
1654208780000|2022-06-02 22:26:20|12921.2|12919.2|12921.7|12919.7|12921.7|12919.7|12921.2|12919.2|4
1654208790000|2022-06-02 22:26:30|12922.1|12920.1|12921.6|12919.6|12922.1|12920.1|12921.1|12919.1|8
1654208800000|2022-06-02 22:26:40|12921.7|12919.7|12921.4|12919.4|12921.8|12919.8|12921.4|12919.4|3
1654208810000|2022-06-02 22:26:50|12921.3|12919.3|12921.9|12919.9|12921.9|12919.9|12921.3|12919.3|2
1654208820000|2022-06-02 22:27:00|12921.8|12919.8|12921.2|12919.2|12921.8|12919.8|12921.2|12919.2|0
1654208830000|2022-06-02 22:27:10|12921.1|12919.1|12920.2|12918.2|12921.1|12919.1|12920.2|12918.2|8
1654208840000|2022-06-02 22:27:20|12920.7|12918.7|12920.9|12918.9|12920.9|12918.9|12920.4|12918.4|3
1654208850000|2022-06-02 22:27:30|12920.8|12918.8|12920.8|12918.8|12921.2|12919.2|12920.7|12918.7|8
1654208860000|2022-06-02 22:27:40|12920.7|12918.7|12920.7|12918.7|12920.8|12918.8|12920.7|12918.7|1
1654208870000|2022-06-02 22:27:50|12920.8|12918.8|12920.6|12918.6|12920.8|12918.8|12920.4|12918.4|0
1654208880000|2022-06-02 22:28:00|12920.4|12918.4|12920.7|12918.7|12920.9|12918.9|12920.4|12918.4|4
1654208890000|2022-06-02 22:28:10|12920.9|12918.9|12920.8|12918.8|12921.1|12919.1|12920.7|12918.7|3
1654208900000|2022-06-02 22:28:20|12920.7|12918.7|12917.8|12915.8|12920.9|12918.9|12917.8|12915.8|55
1654208910000|2022-06-02 22:28:30|12917.7|12915.7|12917.7|12915.7|12918.6|12916.6|12917.6|12915.6|11
1654208920000|2022-06-02 22:28:40|12917.8|12915.8|12916.3|12914.3|12918.7|12916.7|12915.8|12913.8|23
1654208930000|2022-06-02 22:28:50|12916.4|12914.4|12916.7|12914.7|12916.8|12914.8|12916.2|12914.2|20
1654208940000|2022-06-02 22:29:00|12916.8|12914.8|12916.7|12914.7|12917.7|12915.7|12915.7|12913.7|33
1654208950000|2022-06-02 22:29:10|12916.8|12914.8|12917.9|12915.9|12917.9|12915.9|12916.6|12914.6|14
1654208960000|2022-06-02 22:29:20|12918.1|12916.1|12917.2|12915.2|12918.2|12916.2|12916.9|12914.9|22
1654208970000|2022-06-02 22:29:30|12916.8|12914.8|12916.8|12914.8|12917.1|12915.1|12916.8|12914.8|4
1654208980000|2022-06-02 22:29:40|12916.9|12914.9|12917.2|12915.2|12917.4|12915.4|12916.9|12914.9|0
1654208990000|2022-06-02 22:29:50|12917.1|12915.1|12918.2|12916.2|12918.2|12916.2|12917.1|12915.1|27
1654209000000|2022-06-02 22:30:00|12918.1|12916.1|12917.3|12915.3|12918.1|12916.1|12916.1|12914.1|28
1654209010000|2022-06-02 22:30:10|12917.4|12915.4|12916.4|12914.4|12917.4|12915.4|12916.4|12914.4|8
1654209020000|2022-06-02 22:30:20|12916.3|12914.3|12918.1|12916.1|12918.2|12916.2|12916.3|12914.3|19
1654209030000|2022-06-02 22:30:30|12918.2|12916.2|12919.2|12917.2|12919.8|12917.8|12918.2|12916.2|35
1654209040000|2022-06-02 22:30:40|12919.6|12917.6|12918.9|12916.9|12920.4|12918.4|12918.9|12916.9|22
1654209050000|2022-06-02 22:30:50|12918.8|12916.8|12918.4|12916.4|12918.9|12916.9|12918.1|12916.1|4
1654209060000|2022-06-02 22:31:00|12918.3|12916.3|12918.1|12916.1|12918.8|12916.8|12918.1|12916.1|8
1654209070000|2022-06-02 22:31:10|12916.2|12914.2|12916.2|12914.2|12916.7|12914.7|12915.9|12913.9|25
1654209080000|2022-06-02 22:31:20|12915.9|12913.9|12917.1|12915.1|12917.1|12915.1|12915.7|12913.7|24
1654209090000|2022-06-02 22:31:30|12917.4|12915.4|12916.9|12914.9|12917.4|12915.4|12916.6|12914.6|10
1654209100000|2022-06-02 22:31:40|12916.8|12914.8|12915.7|12913.7|12917.6|12915.6|12915.7|12913.7|19
1654209110000|2022-06-02 22:31:50|12915.6|12913.6|12915.8|12913.8|12916.4|12914.4|12915.6|12913.6|4
1654209120000|2022-06-02 22:32:00|12915.9|12913.9|12916.4|12914.4|12916.8|12914.8|12915.9|12913.9|3
1654209130000|2022-06-02 22:32:10|12916.6|12914.6|12917.3|12915.3|12917.3|12915.3|12916.6|12914.6|11
1654209140000|2022-06-02 22:32:20|12917.1|12915.1|12917.7|12915.7|12917.7|12915.7|12917.1|12915.1|17
1654209150000|2022-06-02 22:32:30|12917.4|12915.4|12917.9|12915.9|12918.1|12916.1|12917.4|12915.4|3
1654209160000|2022-06-02 22:32:40|12918.1|12916.1|12919.7|12917.7|12920.2|12918.2|12917.9|12915.9|30
1654209170000|2022-06-02 22:32:50|12919.6|12917.6|12920.1|12918.1|12920.3|12918.3|12919.3|12917.3|12
1654209180000|2022-06-02 22:33:00|12919.9|12917.9|12920.1|12918.1|12920.1|12918.1|12919.9|12917.9|8
1654209190000|2022-06-02 22:33:10|12919.3|12917.3|12920.2|12918.2|12920.2|12918.2|12919.2|12917.2|13
1654209200000|2022-06-02 22:33:20|12920.1|12918.1|12921.3|12919.3|12922.3|12920.3|12920.1|12918.1|15
1654209210000|2022-06-02 22:33:30|12921.4|12919.4|12921.6|12919.6|12921.6|12919.6|12921.2|12919.2|1
1654209220000|2022-06-02 22:33:40|12921.4|12919.4|12921.4|12919.4|12921.6|12919.6|12921.4|12919.4|0
1654209230000|2022-06-02 22:33:50|12921.6|12919.6|12921.4|12919.4|12921.6|12919.6|12921.3|12919.3|1
1654209240000|2022-06-02 22:34:00|12921.3|12919.3|12920.9|12918.9|12921.7|12919.7|12920.8|12918.8|4
1654209250000|2022-06-02 22:34:10|12921.3|12919.3|12921.9|12919.9|12921.9|12919.9|12921.1|12919.1|7
1654209260000|2022-06-02 22:34:20|12922.4|12920.4|12923.9|12921.9|12923.9|12921.9|12922.2|12920.2|50
1654209270000|2022-06-02 22:34:30|12923.8|12921.8|12922.7|12920.7|12924.2|12922.2|12922.6|12920.6|14
1654209280000|2022-06-02 22:34:40|12923.3|12921.3|12923.2|12921.2|12923.3|12921.3|12922.6|12920.6|7
1654209290000|2022-06-02 22:34:50|12923.1|12921.1|12923.3|12921.3|12923.3|12921.3|12923.1|12921.1|1
1654209300000|2022-06-02 22:35:00|12923.2|12921.2|12921.4|12919.4|12923.3|12921.3|12921.4|12919.4|20
1654209310000|2022-06-02 22:35:10|12921.7|12919.7|12922.3|12920.3|12922.6|12920.6|12921.4|12919.4|6
1654209320000|2022-06-02 22:35:20|12922.4|12920.4|12922.8|12920.8|12922.9|12920.9|12922.4|12920.4|3
1654209330000|2022-06-02 22:35:30|12922.9|12920.9|12922.8|12920.8|12922.9|12920.9|12922.6|12920.6|5
1654209340000|2022-06-02 22:35:40|12922.9|12920.9|12923.1|12921.1|12923.2|12921.2|12922.9|12920.9|4
1654209350000|2022-06-02 22:35:50|12923.8|12921.8|12923.8|12921.8|12923.9|12921.9|12923.7|12921.7|8
1654209360000|2022-06-02 22:36:00|12923.7|12921.7|12923.2|12921.2|12923.7|12921.7|12922.4|12920.4|19
1654209370000|2022-06-02 22:36:10|12923.3|12921.3|12924.4|12922.4|12924.6|12922.6|12923.3|12921.3|3
1654209380000|2022-06-02 22:36:20|12924.6|12922.6|12925.2|12923.2|12925.2|12923.2|12924.2|12922.2|13
1654209390000|2022-06-02 22:36:30|12925.1|12923.1|12925.2|12923.2|12925.9|12923.9|12925.1|12923.1|14
1654209400000|2022-06-02 22:36:40|12925.1|12923.1|12923.7|12921.7|12925.2|12923.2|12923.7|12921.7|12
1654209410000|2022-06-02 22:36:50|12923.8|12921.8|12923.7|12921.7|12924.2|12922.2|12923.4|12921.4|7
1654209420000|2022-06-02 22:37:00|12923.6|12921.6|12922.6|12920.6|12923.6|12921.6|12922.6|12920.6|0
1654209430000|2022-06-02 22:37:10|12922.3|12920.3|12921.4|12919.4|12922.3|12920.3|12921.3|12919.3|9
1654209440000|2022-06-02 22:37:20|12921.3|12919.3|12922.7|12920.7|12922.7|12920.7|12921.2|12919.2|14
1654209450000|2022-06-02 22:37:30|12922.6|12920.6|12921.4|12919.4|12922.8|12920.8|12921.3|12919.3|6
1654209460000|2022-06-02 22:37:40|12922.1|12920.1|12921.2|12919.2|12922.1|12920.1|12920.9|12918.9|9
1654209470000|2022-06-02 22:37:50|12921.1|12919.1|12921.4|12919.4|12921.6|12919.6|12920.9|12918.9|1
1654209480000|2022-06-02 22:38:00|12922.9|12920.9|12922.7|12920.7|12922.9|12920.9|12922.7|12920.7|12
1654209500000|2022-06-02 22:38:20|12922.6|12920.6|12922.7|12920.7|12922.7|12920.7|12922.6|12920.6|4
1654209510000|2022-06-02 22:38:30|12922.6|12920.6|12922.7|12920.7|12922.7|12920.7|12922.4|12920.4|1
1654209520000|2022-06-02 22:38:40|12922.6|12920.6|12922.4|12920.4|12922.9|12920.9|12922.4|12920.4|3
1654209530000|2022-06-02 22:38:50|12922.6|12920.6|12922.7|12920.7|12922.7|12920.7|12922.4|12920.4|0
1654209540000|2022-06-02 22:39:00|12922.6|12920.6|12921.2|12919.2|12922.7|12920.7|12920.7|12918.7|8
1654209550000|2022-06-02 22:39:10|12921.3|12919.3|12921.4|12919.4|12921.4|12919.4|12921.2|12919.2|0
1654209560000|2022-06-02 22:39:20|12921.3|12919.3|12922.3|12920.3|12922.3|12920.3|12921.1|12919.1|13
1654209570000|2022-06-02 22:39:30|12922.2|12920.2|12921.9|12919.9|12922.2|12920.2|12921.9|12919.9|0
1654209580000|2022-06-02 22:39:40|12922.1|12920.1|12921.9|12919.9|12922.2|12920.2|12921.7|12919.7|1
1654209590000|2022-06-02 22:39:50|12921.8|12919.8|12921.9|12919.9|12922.1|12920.1|12921.8|12919.8|1
1654209600000|2022-06-02 22:40:00|12922.1|12920.1|12921.9|12919.9|12922.1|12920.1|12921.8|12919.8|0
1654209610000|2022-06-02 22:40:10|12921.8|12919.8|12921.9|12919.9|12922.1|12920.1|12921.8|12919.8|0
1654209620000|2022-06-02 22:40:20|12921.8|12919.8|12922.3|12920.3|12922.3|12920.3|12921.7|12919.7|3
1654209630000|2022-06-02 22:40:30|12922.9|12920.9|12923.2|12921.2|12923.3|12921.3|12922.9|12920.9|10
1654209640000|2022-06-02 22:40:40|12923.3|12921.3|12923.3|12921.3|12923.4|12921.4|12922.9|12920.9|2
1654209650000|2022-06-02 22:40:50|12923.2|12921.2|12923.2|12921.2|12923.4|12921.4|12922.9|12920.9|4
1654209660000|2022-06-02 22:41:00|12923.4|12921.4|12923.4|12921.4|12923.6|12921.6|12923.2|12921.2|3
1654209670000|2022-06-02 22:41:10|12923.3|12921.3|12921.7|12919.7|12923.4|12921.4|12921.7|12919.7|7
1654209680000|2022-06-02 22:41:20|12921.8|12919.8|12921.2|12919.2|12921.8|12919.8|12920.4|12918.4|11
1654209690000|2022-06-02 22:41:30|12921.1|12919.1|12921.2|12919.2|12921.2|12919.2|12920.7|12918.7|1
1654209700000|2022-06-02 22:41:40|12921.1|12919.1|12921.6|12919.6|12921.6|12919.6|12921.1|12919.1|3
1654209710000|2022-06-02 22:41:50|12921.9|12919.9|12921.4|12919.4|12922.2|12920.2|12921.4|12919.4|6
1654209720000|2022-06-02 22:42:00|12921.6|12919.6|12921.8|12919.8|12921.8|12919.8|12921.6|12919.6|1
1654209740000|2022-06-02 22:42:20|12921.7|12919.7|12922.2|12920.2|12922.2|12920.2|12921.7|12919.7|1
1654209750000|2022-06-02 22:42:30|12922.3|12920.3|12922.4|12920.4|12922.7|12920.7|12921.8|12919.8|3
1654209760000|2022-06-02 22:42:40|12922.6|12920.6|12922.2|12920.2|12922.7|12920.7|12922.2|12920.2|2
1654209770000|2022-06-02 22:42:50|12921.9|12919.9|12922.4|12920.4|12922.8|12920.8|12921.9|12919.9|3
1654209780000|2022-06-02 22:43:00|12922.2|12920.2|12921.4|12919.4|12922.2|12920.2|12921.4|12919.4|4
1654209790000|2022-06-02 22:43:10|12921.3|12919.3|12920.4|12918.4|12921.3|12919.3|12919.9|12917.9|8
1654209800000|2022-06-02 22:43:20|12920.3|12918.3|12920.2|12918.2|12920.3|12918.3|12920.2|12918.2|0
1654209810000|2022-06-02 22:43:30|12920.8|12918.8|12920.6|12918.6|12920.9|12918.9|12920.6|12918.6|4
1654209820000|2022-06-02 22:43:40|12920.7|12918.7|12920.6|12918.6|12920.8|12918.8|12920.6|12918.6|1
1654209830000|2022-06-02 22:43:50|12920.4|12918.4|12920.4|12918.4|12920.4|12918.4|12920.4|12918.4|0
1654209840000|2022-06-02 22:44:00|12920.6|12918.6|12920.8|12918.8|12921.1|12919.1|12920.4|12918.4|2
1654209850000|2022-06-02 22:44:10|12920.7|12918.7|12920.4|12918.4|12920.7|12918.7|12920.3|12918.3|0
1654209860000|2022-06-02 22:44:20|12920.3|12918.3|12920.3|12918.3|12920.3|12918.3|12920.1|12918.1|0
1654209870000|2022-06-02 22:44:30|12920.2|12918.2|12920.3|12918.3|12920.3|12918.3|12920.2|12918.2|0
1654209880000|2022-06-02 22:44:40|12920.2|12918.2|12920.2|12918.2|12920.4|12918.4|12919.8|12917.8|2
1654209890000|2022-06-02 22:44:50|12920.1|12918.1|12920.2|12918.2|12920.2|12918.2|12919.9|12917.9|7
1654209900000|2022-06-02 22:45:00|12920.1|12918.1|12921.4|12919.4|12921.4|12919.4|12919.9|12917.9|3
1654209910000|2022-06-02 22:45:10|12921.3|12919.3|12921.1|12919.1|12921.7|12919.7|12921.1|12919.1|4
1654209920000|2022-06-02 22:45:20|12920.9|12918.9|12921.4|12919.4|12921.4|12919.4|12920.9|12918.9|2
1654209930000|2022-06-02 22:45:30|12921.3|12919.3|12920.8|12918.8|12921.4|12919.4|12920.8|12918.8|1
1654209940000|2022-06-02 22:45:40|12920.9|12918.9|12921.6|12919.6|12921.7|12919.7|12920.8|12918.8|7
1654209950000|2022-06-02 22:45:50|12921.4|12919.4|12922.6|12920.6|12922.6|12920.6|12921.4|12919.4|4
1654209960000|2022-06-02 22:46:00|12922.4|12920.4|12922.4|12920.4|12922.4|12920.4|12922.4|12920.4|0
1654209970000|2022-06-02 22:46:10|12922.3|12920.3|12922.6|12920.6|12922.6|12920.6|12922.3|12920.3|0
1654209980000|2022-06-02 22:46:20|12922.4|12920.4|12922.7|12920.7|12922.7|12920.7|12922.4|12920.4|4
1654209990000|2022-06-02 22:46:30|12922.6|12920.6|12923.3|12921.3|12923.3|12921.3|12922.4|12920.4|4
1654210000000|2022-06-02 22:46:40|12923.4|12921.4|12923.6|12921.6|12923.7|12921.7|12923.3|12921.3|4
1654210010000|2022-06-02 22:46:50|12923.4|12921.4|12922.9|12920.9|12923.6|12921.6|12922.9|12920.9|4
1654210020000|2022-06-02 22:47:00|12922.8|12920.8|12922.8|12920.8|12922.9|12920.9|12922.8|12920.8|0
1654210030000|2022-06-02 22:47:10|12923.2|12921.2|12923.4|12921.4|12923.8|12921.8|12922.9|12920.9|7
1654210040000|2022-06-02 22:47:20|12923.6|12921.6|12923.6|12921.6|12923.6|12921.6|12923.6|12921.6|0
1654210050000|2022-06-02 22:47:30|12923.8|12921.8|12923.7|12921.7|12923.9|12921.9|12923.4|12921.4|1
1654210060000|2022-06-02 22:47:40|12923.6|12921.6|12923.3|12921.3|12923.6|12921.6|12923.1|12921.1|2
1654210070000|2022-06-02 22:47:50|12923.2|12921.2|12923.1|12921.1|12923.3|12921.3|12922.9|12920.9|2
1654210080000|2022-06-02 22:48:00|12922.8|12920.8|12923.8|12921.8|12923.8|12921.8|12922.8|12920.8|1
1654210090000|2022-06-02 22:48:10|12923.7|12921.7|12923.7|12921.7|12925.4|12923.4|12923.7|12921.7|18
1654210100000|2022-06-02 22:48:20|12923.8|12921.8|12924.4|12922.4|12924.7|12922.7|12923.7|12921.7|7
1654210110000|2022-06-02 22:48:30|12924.6|12922.6|12924.9|12922.9|12925.2|12923.2|12924.6|12922.6|2
1654210120000|2022-06-02 22:48:40|12925.1|12923.1|12924.7|12922.7|12925.2|12923.2|12924.7|12922.7|0
1654210130000|2022-06-02 22:48:50|12924.8|12922.8|12924.9|12922.9|12925.2|12923.2|12924.8|12922.8|2
1654210140000|2022-06-02 22:49:00|12925.1|12923.1|12926.4|12924.4|12926.4|12924.4|12925.1|12923.1|13
1654210150000|2022-06-02 22:49:10|12926.3|12924.3|12925.3|12923.3|12926.6|12924.6|12924.9|12922.9|6
1654210160000|2022-06-02 22:49:20|12925.8|12923.8|12925.1|12923.1|12925.8|12923.8|12924.9|12922.9|2
1654210170000|2022-06-02 22:49:30|12924.9|12922.9|12925.2|12923.2|12925.4|12923.4|12924.9|12922.9|5
1654210180000|2022-06-02 22:49:40|12924.9|12922.9|12925.2|12923.2|12925.4|12923.4|12924.9|12922.9|3
1654210190000|2022-06-02 22:49:50|12925.4|12923.4|12925.2|12923.2|12925.4|12923.4|12924.9|12922.9|1
1654210200000|2022-06-02 22:50:00|12925.3|12923.3|12925.4|12923.4|12925.4|12923.4|12925.2|12923.2|0
1654210210000|2022-06-02 22:50:10|12925.6|12923.6|12925.2|12923.2|12925.6|12923.6|12924.9|12922.9|8
1654210220000|2022-06-02 22:50:20|12924.9|12922.9|12925.1|12923.1|12925.8|12923.8|12924.9|12922.9|9
1654210230000|2022-06-02 22:50:30|12924.9|12922.9|12924.9|12922.9|12925.3|12923.3|12924.7|12922.7|5
1654210240000|2022-06-02 22:50:40|12925.1|12923.1|12925.2|12923.2|12925.4|12923.4|12924.8|12922.8|3
1654210250000|2022-06-02 22:50:50|12925.3|12923.3|12925.8|12923.8|12926.1|12924.1|12925.3|12923.3|3
1654210260000|2022-06-02 22:51:00|12925.7|12923.7|12925.9|12923.9|12925.9|12923.9|12925.2|12923.2|4
1654210270000|2022-06-02 22:51:10|12926.1|12924.1|12925.7|12923.7|12926.2|12924.2|12925.6|12923.6|2
1654210280000|2022-06-02 22:51:20|12925.3|12923.3|12925.2|12923.2|12925.7|12923.7|12925.2|12923.2|3
1654210290000|2022-06-02 22:51:30|12925.1|12923.1|12924.7|12922.7|12925.2|12923.2|12924.6|12922.6|9
1654210300000|2022-06-02 22:51:40|12924.8|12922.8|12925.1|12923.1|12925.2|12923.2|12924.8|12922.8|2
1654210310000|2022-06-02 22:51:50|12925.2|12923.2|12924.7|12922.7|12925.2|12923.2|12924.6|12922.6|1
1654210320000|2022-06-02 22:52:00|12925.2|12923.2|12925.2|12923.2|12925.4|12923.4|12925.1|12923.1|4
1654210330000|2022-06-02 22:52:10|12924.9|12922.9|12925.7|12923.7|12925.9|12923.9|12924.9|12922.9|3
1654210340000|2022-06-02 22:52:20|12925.6|12923.6|12925.9|12923.9|12925.9|12923.9|12925.6|12923.6|3
1654210350000|2022-06-02 22:52:30|12925.8|12923.8|12925.9|12923.9|12926.1|12924.1|12925.8|12923.8|2
1654210360000|2022-06-02 22:52:40|12926.1|12924.1|12926.3|12924.3|12926.3|12924.3|12925.7|12923.7|5
1654210370000|2022-06-02 22:52:50|12926.4|12924.4|12926.3|12924.3|12926.4|12924.4|12925.7|12923.7|6
1654210380000|2022-06-02 22:53:00|12925.6|12923.6|12925.1|12923.1|12925.6|12923.6|12925.1|12923.1|17
1654210390000|2022-06-02 22:53:10|12924.9|12922.9|12924.7|12922.7|12924.9|12922.9|12924.7|12922.7|4
1654210400000|2022-06-02 22:53:20|12924.6|12922.6|12924.2|12922.2|12924.6|12922.6|12923.9|12921.9|1
1654210410000|2022-06-02 22:53:30|12924.1|12922.1|12924.7|12922.7|12924.8|12922.8|12923.8|12921.8|11
1654210420000|2022-06-02 22:53:40|12925.2|12923.2|12924.9|12922.9|12925.4|12923.4|12924.9|12922.9|6
1654210430000|2022-06-02 22:53:50|12925.1|12923.1|12925.1|12923.1|12925.2|12923.2|12924.8|12922.8|0
1654210440000|2022-06-02 22:54:00|12924.9|12922.9|12925.1|12923.1|12925.3|12923.3|12924.8|12922.8|1
1654210450000|2022-06-02 22:54:10|12924.9|12922.9|12924.7|12922.7|12924.9|12922.9|12924.7|12922.7|0
1654210460000|2022-06-02 22:54:20|12924.6|12922.6|12924.7|12922.7|12924.8|12922.8|12924.6|12922.6|1
1654210480000|2022-06-02 22:54:40|12924.6|12922.6|12923.1|12921.1|12924.6|12922.6|12922.8|12920.8|23
1654210490000|2022-06-02 22:54:50|12922.9|12920.9|12924.3|12922.3|12924.6|12922.6|12922.3|12920.3|15
1654210500000|2022-06-02 22:55:00|12924.4|12922.4|12924.1|12922.1|12924.6|12922.6|12924.1|12922.1|0
1654210510000|2022-06-02 22:55:10|12924.7|12922.7|12925.7|12923.7|12925.9|12923.9|12924.7|12922.7|10
1654210520000|2022-06-02 22:55:20|12925.8|12923.8|12925.7|12923.7|12926.3|12924.3|12925.6|12923.6|3
1654210530000|2022-06-02 22:55:30|12925.9|12923.9|12925.6|12923.6|12925.9|12923.9|12925.6|12923.6|3
1654210540000|2022-06-02 22:55:40|12925.3|12923.3|12925.7|12923.7|12925.7|12923.7|12925.3|12923.3|1
1654210550000|2022-06-02 22:55:50|12926.1|12924.1|12924.8|12922.8|12926.3|12924.3|12924.8|12922.8|15
1654210560000|2022-06-02 22:56:00|12924.9|12922.9|12925.1|12923.1|12925.1|12923.1|12923.9|12921.9|12
1654210570000|2022-06-02 22:56:10|12924.9|12922.9|12924.6|12922.6|12924.9|12922.9|12924.6|12922.6|2
1654210580000|2022-06-02 22:56:20|12924.4|12922.4|12922.8|12920.8|12924.4|12922.4|12922.7|12920.7|6
1654210590000|2022-06-02 22:56:30|12922.9|12920.9|12922.4|12920.4|12922.9|12920.9|12922.4|12920.4|10
1654210600000|2022-06-02 22:56:40|12922.2|12920.2|12922.3|12920.3|12922.8|12920.8|12920.9|12918.9|16
1654210610000|2022-06-02 22:56:50|12922.2|12920.2|12921.4|12919.4|12922.4|12920.4|12921.4|12919.4|3
1654210620000|2022-06-02 22:57:00|12923.1|12921.1|12921.8|12919.8|12923.1|12921.1|12921.8|12919.8|14
1654210630000|2022-06-02 22:57:10|12922.1|12920.1|12921.9|12919.9|12922.1|12920.1|12921.9|12919.9|8
1654210640000|2022-06-02 22:57:20|12922.1|12920.1|12920.3|12918.3|12922.1|12920.1|12920.3|12918.3|18
1654210650000|2022-06-02 22:57:30|12920.1|12918.1|12920.2|12918.2|12920.4|12918.4|12920.1|12918.1|16
1654210660000|2022-06-02 22:57:40|12920.3|12918.3|12919.7|12917.7|12920.3|12918.3|12918.8|12916.8|24
1654210670000|2022-06-02 22:57:50|12919.2|12917.2|12919.4|12917.4|12920.1|12918.1|12918.8|12916.8|17
1654210680000|2022-06-02 22:58:00|12919.3|12917.3|12919.1|12917.1|12921.1|12919.1|12918.9|12916.9|20
1654210690000|2022-06-02 22:58:10|12918.9|12916.9|12918.8|12916.8|12919.1|12917.1|12917.7|12915.7|31
1654210700000|2022-06-02 22:58:20|12918.7|12916.7|12918.7|12916.7|12919.3|12917.3|12918.2|12916.2|31
1654210710000|2022-06-02 22:58:30|12918.6|12916.6|12918.7|12916.7|12918.8|12916.8|12918.4|12916.4|3
1654210720000|2022-06-02 22:58:40|12918.3|12916.3|12918.2|12916.2|12918.6|12916.6|12918.2|12916.2|6
1654210730000|2022-06-02 22:58:50|12917.6|12915.6|12917.6|12915.6|12918.1|12916.1|12917.3|12915.3|32
1654210740000|2022-06-02 22:59:00|12917.4|12915.4|12916.4|12914.4|12917.8|12915.8|12916.4|12914.4|8
1654210750000|2022-06-02 22:59:10|12915.8|12913.8|12916.2|12914.2|12916.8|12914.8|12915.3|12913.3|41
1654210760000|2022-06-02 22:59:20|12916.1|12914.1|12915.4|12913.4|12916.8|12914.8|12915.4|12913.4|9
1654210770000|2022-06-02 22:59:30|12915.8|12913.8|12916.1|12914.1|12916.3|12914.3|12915.1|12913.1|30
1654210780000|2022-06-02 22:59:40|12916.2|12914.2|12915.7|12913.7|12916.2|12914.2|12915.6|12913.6|2
1654210790000|2022-06-02 22:59:50|12915.9|12913.9|12915.3|12913.3|12916.1|12914.1|12915.2|12913.2|24
1654210800000|2022-06-02 23:00:00|12915.2|12913.2|12915.6|12913.6|12916.6|12914.6|12914.8|12912.8|44
1654210810000|2022-06-02 23:00:10|12915.7|12913.7|12918.6|12916.6|12918.8|12916.8|12915.7|12913.7|8
1654210820000|2022-06-02 23:00:20|12918.4|12916.4|12917.8|12915.8|12918.7|12916.7|12916.9|12914.9|15
1654210830000|2022-06-02 23:00:30|12918.2|12916.2|12918.8|12916.8|12919.1|12917.1|12918.2|12916.2|14
1654210840000|2022-06-02 23:00:40|12918.7|12916.7|12918.8|12916.8|12918.8|12916.8|12918.6|12916.6|7
1654210850000|2022-06-02 23:00:50|12918.9|12916.9|12919.4|12917.4|12919.4|12917.4|12918.9|12916.9|3
1654210860000|2022-06-02 23:01:00|12920.1|12918.1|12919.3|12917.3|12921.1|12919.1|12919.1|12917.1|39
1654210870000|2022-06-02 23:01:10|12919.4|12917.4|12918.7|12916.7|12920.6|12918.6|12918.7|12916.7|8
1654210880000|2022-06-02 23:01:20|12918.4|12916.4|12919.1|12917.1|12919.2|12917.2|12918.3|12916.3|2
1654210890000|2022-06-02 23:01:30|12919.2|12917.2|12918.6|12916.6|12919.3|12917.3|12918.2|12916.2|3
1654210900000|2022-06-02 23:01:40|12918.7|12916.7|12919.2|12917.2|12919.2|12917.2|12918.7|12916.7|0
1654210910000|2022-06-02 23:01:50|12918.6|12916.6|12918.9|12916.9|12919.1|12917.1|12918.6|12916.6|7
1654210920000|2022-06-02 23:02:00|12919.1|12917.1|12919.8|12917.8|12919.8|12917.8|12918.6|12916.6|11
1654210930000|2022-06-02 23:02:10|12918.9|12916.9|12917.9|12915.9|12918.9|12916.9|12917.4|12915.4|13
1654210940000|2022-06-02 23:02:20|12917.8|12915.8|12916.9|12914.9|12917.8|12915.8|12916.7|12914.7|17
1654210950000|2022-06-02 23:02:30|12916.8|12914.8|12916.6|12914.6|12916.9|12914.9|12915.7|12913.7|12
1654210960000|2022-06-02 23:02:40|12916.4|12914.4|12917.3|12915.3|12917.3|12915.3|12915.9|12913.9|13
1654210970000|2022-06-02 23:02:50|12917.2|12915.2|12917.1|12915.1|12917.2|12915.2|12916.6|12914.6|2
1654210980000|2022-06-02 23:03:00|12916.9|12914.9|12916.9|12914.9|12916.9|12914.9|12915.9|12913.9|15
1654210990000|2022-06-02 23:03:10|12917.1|12915.1|12917.7|12915.7|12917.7|12915.7|12917.1|12915.1|4
1654211000000|2022-06-02 23:03:20|12917.6|12915.6|12917.4|12915.4|12917.6|12915.6|12917.3|12915.3|0
1654211010000|2022-06-02 23:03:30|12917.6|12915.6|12919.2|12917.2|12919.6|12917.6|12917.6|12915.6|2
1654211020000|2022-06-02 23:03:40|12919.3|12917.3|12918.9|12916.9|12919.8|12917.8|12918.9|12916.9|5
1654211030000|2022-06-02 23:03:50|12919.2|12917.2|12918.7|12916.7|12919.2|12917.2|12918.2|12916.2|12
1654211040000|2022-06-02 23:04:00|12918.3|12916.3|12918.8|12916.8|12918.9|12916.9|12918.1|12916.1|6
1654211050000|2022-06-02 23:04:10|12918.7|12916.7|12919.2|12917.2|12919.2|12917.2|12918.6|12916.6|2
1654211060000|2022-06-02 23:04:20|12919.1|12917.1|12919.8|12917.8|12921.1|12919.1|12919.1|12917.1|8
1654211070000|2022-06-02 23:04:30|12919.6|12917.6|12918.7|12916.7|12919.6|12917.6|12918.1|12916.1|9
1654211080000|2022-06-02 23:04:40|12918.8|12916.8|12918.8|12916.8|12919.6|12917.6|12918.7|12916.7|8
1654211090000|2022-06-02 23:04:50|12919.3|12917.3|12919.2|12917.2|12919.4|12917.4|12918.9|12916.9|2
1654211100000|2022-06-02 23:05:00|12919.1|12917.1|12919.6|12917.6|12919.7|12917.7|12918.9|12916.9|2
1654211110000|2022-06-02 23:05:10|12919.7|12917.7|12919.1|12917.1|12919.7|12917.7|12919.1|12917.1|3
1654211120000|2022-06-02 23:05:20|12918.9|12916.9|12919.2|12917.2|12919.2|12917.2|12918.2|12916.2|2
1654211130000|2022-06-02 23:05:30|12919.4|12917.4|12919.2|12917.2|12919.7|12917.7|12918.4|12916.4|8
1654211140000|2022-06-02 23:05:40|12919.1|12917.1|12918.4|12916.4|12919.1|12917.1|12918.4|12916.4|1
1654211150000|2022-06-02 23:05:50|12918.6|12916.6|12918.8|12916.8|12919.2|12917.2|12918.6|12916.6|0
1654211160000|2022-06-02 23:06:00|12918.9|12916.9|12918.9|12916.9|12919.1|12917.1|12918.7|12916.7|0
1654211170000|2022-06-02 23:06:10|12918.8|12916.8|12918.4|12916.4|12918.8|12916.8|12918.4|12916.4|1
1654211180000|2022-06-02 23:06:20|12919.6|12917.6|12919.4|12917.4|12919.7|12917.7|12919.3|12917.3|10
1654211190000|2022-06-02 23:06:30|12919.6|12917.6|12921.2|12919.2|12921.2|12919.2|12919.6|12917.6|5
1654211200000|2022-06-02 23:06:40|12921.3|12919.3|12922.3|12920.3|12922.6|12920.6|12920.6|12918.6|20
1654211210000|2022-06-02 23:06:50|12922.4|12920.4|12924.2|12922.2|12925.4|12923.4|12922.2|12920.2|37
1654211220000|2022-06-02 23:07:00|12924.3|12922.3|12923.9|12921.9|12924.9|12922.9|12923.4|12921.4|56
1654211230000|2022-06-02 23:07:10|12924.1|12922.1|12922.6|12920.6|12924.3|12922.3|12922.3|12920.3|5
1654211240000|2022-06-02 23:07:20|12922.7|12920.7|12922.9|12920.9|12923.1|12921.1|12922.7|12920.7|0
1654211250000|2022-06-02 23:07:30|12923.2|12921.2|12922.2|12920.2|12923.2|12921.2|12921.7|12919.7|8
1654211260000|2022-06-02 23:07:40|12921.8|12919.8|12922.3|12920.3|12922.3|12920.3|12921.2|12919.2|5
1654211270000|2022-06-02 23:07:50|12922.2|12920.2|12922.3|12920.3|12922.4|12920.4|12922.1|12920.1|2
1654211280000|2022-06-02 23:08:00|12922.4|12920.4|12922.4|12920.4|12922.7|12920.7|12922.3|12920.3|4
1654211290000|2022-06-02 23:08:10|12922.2|12920.2|12918.6|12916.6|12922.2|12920.2|12918.6|12916.6|8
1654211300000|2022-06-02 23:08:20|12918.4|12916.4|12917.6|12915.6|12918.4|12916.4|12916.7|12914.7|20
1654211310000|2022-06-02 23:08:30|12917.4|12915.4|12918.6|12916.6|12918.9|12916.9|12917.2|12915.2|8
1654211320000|2022-06-02 23:08:40|12918.7|12916.7|12918.7|12916.7|12918.8|12916.8|12918.6|12916.6|1
1654211330000|2022-06-02 23:08:50|12918.6|12916.6|12917.4|12915.4|12918.6|12916.6|12917.3|12915.3|3
1654211340000|2022-06-02 23:09:00|12917.3|12915.3|12917.3|12915.3|12918.4|12916.4|12917.3|12915.3|3
1654211350000|2022-06-02 23:09:10|12917.2|12915.2|12917.4|12915.4|12917.9|12915.9|12916.3|12914.3|7
1654211360000|2022-06-02 23:09:20|12917.3|12915.3|12917.7|12915.7|12917.9|12915.9|12917.2|12915.2|5
1654211370000|2022-06-02 23:09:30|12917.4|12915.4|12916.4|12914.4|12918.4|12916.4|12916.4|12914.4|8
1654211380000|2022-06-02 23:09:40|12916.3|12914.3|12916.2|12914.2|12916.4|12914.4|12915.6|12913.6|15
1654211390000|2022-06-02 23:09:50|12916.9|12914.9|12917.6|12915.6|12917.6|12915.6|12916.2|12914.2|6
1654211400000|2022-06-02 23:10:00|12917.4|12915.4|12917.2|12915.2|12917.7|12915.7|12917.2|12915.2|2
1654211410000|2022-06-02 23:10:10|12917.3|12915.3|12916.9|12914.9|12917.7|12915.7|12916.8|12914.8|6
1654211420000|2022-06-02 23:10:20|12916.8|12914.8|12918.1|12916.1|12918.1|12916.1|12916.7|12914.7|2
1654211430000|2022-06-02 23:10:30|12918.4|12916.4|12918.3|12916.3|12918.6|12916.6|12918.2|12916.2|4
1654211440000|2022-06-02 23:10:40|12918.4|12916.4|12918.8|12916.8|12919.4|12917.4|12918.4|12916.4|2
1654211450000|2022-06-02 23:10:50|12918.6|12916.6|12918.4|12916.4|12918.8|12916.8|12918.4|12916.4|10
1654211460000|2022-06-02 23:11:00|12918.6|12916.6|12921.1|12919.1|12921.1|12919.1|12918.4|12916.4|9
1654211470000|2022-06-02 23:11:10|12920.9|12918.9|12921.3|12919.3|12921.3|12919.3|12920.2|12918.2|2
1654211480000|2022-06-02 23:11:20|12922.4|12920.4|12921.2|12919.2|12922.4|12920.4|12920.9|12918.9|9
1654211490000|2022-06-02 23:11:30|12921.1|12919.1|12920.9|12918.9|12921.1|12919.1|12920.8|12918.8|3
1654211500000|2022-06-02 23:11:40|12921.1|12919.1|12921.7|12919.7|12922.1|12920.1|12921.1|12919.1|2
1654211510000|2022-06-02 23:11:50|12921.9|12919.9|12921.1|12919.1|12922.3|12920.3|12920.9|12918.9|7
1654211520000|2022-06-02 23:12:00|12921.8|12919.8|12922.9|12920.9|12922.9|12920.9|12921.7|12919.7|4
1654211530000|2022-06-02 23:12:10|12922.8|12920.8|12927.2|12925.2|12927.3|12925.3|12922.8|12920.8|30
1654211540000|2022-06-02 23:12:20|12927.1|12925.1|12924.4|12922.4|12927.1|12925.1|12924.4|12922.4|25
1654211550000|2022-06-02 23:12:30|12924.3|12922.3|12923.9|12921.9|12924.3|12922.3|12923.8|12921.8|11
1654211560000|2022-06-02 23:12:40|12923.8|12921.8|12925.8|12923.8|12925.8|12923.8|12923.8|12921.8|9
1654211570000|2022-06-02 23:12:50|12925.9|12923.9|12924.6|12922.6|12925.9|12923.9|12924.6|12922.6|2
1654211580000|2022-06-02 23:13:00|12924.7|12922.7|12925.3|12923.3|12925.6|12923.6|12923.7|12921.7|11
1654211590000|2022-06-02 23:13:10|12925.2|12923.2|12925.6|12923.6|12925.7|12923.7|12925.1|12923.1|6
1654211600000|2022-06-02 23:13:20|12925.4|12923.4|12925.6|12923.6|12925.6|12923.6|12924.7|12922.7|9
1654211610000|2022-06-02 23:13:30|12925.4|12923.4|12925.4|12923.4|12925.8|12923.8|12925.4|12923.4|2
1654211620000|2022-06-02 23:13:40|12925.6|12923.6|12925.4|12923.4|12925.6|12923.6|12925.2|12923.2|3
1654211630000|2022-06-02 23:13:50|12925.3|12923.3|12925.8|12923.8|12925.8|12923.8|12925.3|12923.3|0
1654211640000|2022-06-02 23:14:00|12925.7|12923.7|12927.2|12925.2|12927.6|12925.6|12925.7|12923.7|31
1654211650000|2022-06-02 23:14:10|12927.1|12925.1|12925.7|12923.7|12927.6|12925.6|12925.4|12923.4|20
1654211660000|2022-06-02 23:14:20|12925.6|12923.6|12924.6|12922.6|12926.1|12924.1|12924.6|12922.6|22
1654211670000|2022-06-02 23:14:30|12924.8|12922.8|12922.8|12920.8|12924.8|12922.8|12922.7|12920.7|15
1654211680000|2022-06-02 23:14:40|12922.7|12920.7|12922.6|12920.6|12922.8|12920.8|12921.9|12919.9|15
1654211690000|2022-06-02 23:14:50|12923.2|12921.2|12923.9|12921.9|12923.9|12921.9|12923.2|12921.2|4
1654211700000|2022-06-02 23:15:00|12923.8|12921.8|12923.7|12921.7|12923.9|12921.9|12922.9|12920.9|12
1654211710000|2022-06-02 23:15:10|12923.8|12921.8|12924.9|12922.9|12925.1|12923.1|12923.8|12921.8|0
1654211720000|2022-06-02 23:15:20|12925.1|12923.1|12923.6|12921.6|12925.2|12923.2|12923.3|12921.3|15
1654211730000|2022-06-02 23:15:30|12923.4|12921.4|12923.4|12921.4|12923.4|12921.4|12923.3|12921.3|2
1654211740000|2022-06-02 23:15:40|12923.6|12921.6|12923.1|12921.1|12923.7|12921.7|12922.9|12920.9|2
1654211750000|2022-06-02 23:15:50|12922.9|12920.9|12922.8|12920.8|12922.9|12920.9|12922.8|12920.8|0
1654211760000|2022-06-02 23:16:00|12922.4|12920.4|12921.1|12919.1|12922.4|12920.4|12921.1|12919.1|7
1654211770000|2022-06-02 23:16:10|12921.2|12919.2|12921.2|12919.2|12921.4|12919.4|12920.9|12918.9|7
1654211780000|2022-06-02 23:16:20|12921.8|12919.8|12920.7|12918.7|12921.8|12919.8|12920.4|12918.4|6
1654211790000|2022-06-02 23:16:30|12920.8|12918.8|12920.3|12918.3|12921.7|12919.7|12920.3|12918.3|10
1654211800000|2022-06-02 23:16:40|12920.4|12918.4|12920.7|12918.7|12920.9|12918.9|12920.2|12918.2|5
1654211810000|2022-06-02 23:16:50|12920.8|12918.8|12920.9|12918.9|12920.9|12918.9|12920.8|12918.8|0
1654211820000|2022-06-02 23:17:00|12920.8|12918.8|12921.6|12919.6|12921.7|12919.7|12920.8|12918.8|1
1654211830000|2022-06-02 23:17:10|12921.4|12919.4|12923.1|12921.1|12923.1|12921.1|12920.9|12918.9|1
1654211840000|2022-06-02 23:17:20|12922.9|12920.9|12922.4|12920.4|12923.2|12921.2|12922.4|12920.4|4
1654211850000|2022-06-02 23:17:30|12922.6|12920.6|12922.6|12920.6|12923.2|12921.2|12922.3|12920.3|7
1654211860000|2022-06-02 23:17:40|12923.4|12921.4|12925.7|12923.7|12925.7|12923.7|12923.4|12921.4|12
1654211870000|2022-06-02 23:17:50|12925.8|12923.8|12924.9|12922.9|12925.8|12923.8|12924.9|12922.9|17
1654211880000|2022-06-02 23:18:00|12925.3|12923.3|12924.9|12922.9|12925.3|12923.3|12924.9|12922.9|5
1654211890000|2022-06-02 23:18:10|12925.7|12923.7|12925.9|12923.9|12926.2|12924.2|12925.7|12923.7|6
1654211900000|2022-06-02 23:18:20|12925.8|12923.8|12924.7|12922.7|12925.8|12923.8|12924.7|12922.7|2
1654211910000|2022-06-02 23:18:30|12924.6|12922.6|12923.9|12921.9|12924.7|12922.7|12923.8|12921.8|3
1654211920000|2022-06-02 23:18:40|12924.1|12922.1|12924.4|12922.4|12924.7|12922.7|12924.1|12922.1|1
1654211930000|2022-06-02 23:18:50|12924.7|12922.7|12925.2|12923.2|12925.2|12923.2|12924.3|12922.3|2
1654211940000|2022-06-02 23:19:00|12925.1|12923.1|12925.2|12923.2|12925.4|12923.4|12924.8|12922.8|3
1654211950000|2022-06-02 23:19:10|12925.1|12923.1|12924.4|12922.4|12925.1|12923.1|12924.4|12922.4|1
1654211960000|2022-06-02 23:19:20|12924.3|12922.3|12924.8|12922.8|12924.9|12922.9|12924.2|12922.2|3
1654211970000|2022-06-02 23:19:30|12924.9|12922.9|12925.2|12923.2|12925.2|12923.2|12924.9|12922.9|1
1654211980000|2022-06-02 23:19:40|12925.3|12923.3|12926.2|12924.2|12926.2|12924.2|12925.3|12923.3|2
1654211990000|2022-06-02 23:19:50|12926.1|12924.1|12925.7|12923.7|12926.2|12924.2|12925.7|12923.7|2
1654212000000|2022-06-02 23:20:00|12925.4|12923.4|12925.4|12923.4|12926.7|12924.7|12925.3|12923.3|19
1654212010000|2022-06-02 23:20:10|12925.6|12923.6|12925.7|12923.7|12925.9|12923.9|12925.6|12923.6|2
1654212020000|2022-06-02 23:20:20|12925.8|12923.8|12925.2|12923.2|12925.8|12923.8|12925.1|12923.1|2
1654212030000|2022-06-02 23:20:30|12925.1|12923.1|12925.2|12923.2|12925.3|12923.3|12924.9|12922.9|3
1654212040000|2022-06-02 23:20:40|12925.9|12923.9|12926.2|12924.2|12926.2|12924.2|12925.7|12923.7|3
1654212050000|2022-06-02 23:20:50|12926.1|12924.1|12926.8|12924.8|12926.8|12924.8|12926.1|12924.1|2
1654212060000|2022-06-02 23:21:00|12926.7|12924.7|12926.9|12924.9|12926.9|12924.9|12926.3|12924.3|1
1654212070000|2022-06-02 23:21:10|12927.2|12925.2|12926.9|12924.9|12927.2|12925.2|12926.8|12924.8|2
1654212080000|2022-06-02 23:21:20|12927.2|12925.2|12927.2|12925.2|12927.2|12925.2|12927.2|12925.2|0
1654212090000|2022-06-02 23:21:30|12927.1|12925.1|12926.9|12924.9|12927.1|12925.1|12926.7|12924.7|1
1654212100000|2022-06-02 23:21:40|12926.8|12924.8|12927.4|12925.4|12927.4|12925.4|12926.8|12924.8|7
1654212110000|2022-06-02 23:21:50|12927.6|12925.6|12926.9|12924.9|12927.6|12925.6|12926.9|12924.9|6
1654212120000|2022-06-02 23:22:00|12927.1|12925.1|12928.1|12926.1|12928.8|12926.8|12926.9|12924.9|36
1654212130000|2022-06-02 23:22:10|12927.8|12925.8|12928.3|12926.3|12928.3|12926.3|12927.2|12925.2|19
1654212140000|2022-06-02 23:22:20|12928.4|12926.4|12928.2|12926.2|12928.8|12926.8|12927.9|12925.9|6
1654212150000|2022-06-02 23:22:30|12928.3|12926.3|12927.7|12925.7|12928.3|12926.3|12926.9|12924.9|8
1654212160000|2022-06-02 23:22:40|12927.2|12925.2|12927.1|12925.1|12927.2|12925.2|12927.1|12925.1|3
1654212170000|2022-06-02 23:22:50|12926.9|12924.9|12924.7|12922.7|12926.9|12924.9|12923.8|12921.8|24
1654212180000|2022-06-02 23:23:00|12924.6|12922.6|12923.7|12921.7|12924.6|12922.6|12923.2|12921.2|5
1654212190000|2022-06-02 23:23:10|12923.6|12921.6|12922.9|12920.9|12923.7|12921.7|12922.9|12920.9|4
1654212200000|2022-06-02 23:23:20|12921.8|12919.8|12922.4|12920.4|12922.6|12920.6|12921.6|12919.6|15
1654212210000|2022-06-02 23:23:30|12922.6|12920.6|12923.7|12921.7|12923.7|12921.7|12922.4|12920.4|13
1654212220000|2022-06-02 23:23:40|12922.9|12920.9|12923.9|12921.9|12923.9|12921.9|12922.9|12920.9|4
1654212230000|2022-06-02 23:23:50|12924.2|12922.2|12923.4|12921.4|12924.2|12922.2|12923.4|12921.4|2
1654212240000|2022-06-02 23:24:00|12923.3|12921.3|12922.9|12920.9|12923.3|12921.3|12922.9|12920.9|2
1654212250000|2022-06-02 23:24:10|12922.8|12920.8|12922.9|12920.9|12923.1|12921.1|12922.6|12920.6|1
1654212260000|2022-06-02 23:24:20|12922.8|12920.8|12924.1|12922.1|12924.3|12922.3|12922.7|12920.7|2
1654212270000|2022-06-02 23:24:30|12924.2|12922.2|12925.1|12923.1|12925.1|12923.1|12924.2|12922.2|1
1654212280000|2022-06-02 23:24:40|12924.9|12922.9|12925.2|12923.2|12925.4|12923.4|12924.4|12922.4|12
1654212290000|2022-06-02 23:24:50|12925.3|12923.3|12924.7|12922.7|12925.3|12923.3|12924.7|12922.7|0
1654212300000|2022-06-02 23:25:00|12924.6|12922.6|12924.9|12922.9|12925.2|12923.2|12924.2|12922.2|5
1654212310000|2022-06-02 23:25:10|12924.7|12922.7|12924.9|12922.9|12924.9|12922.9|12924.7|12922.7|0
1654212320000|2022-06-02 23:25:20|12925.2|12923.2|12924.8|12922.8|12925.2|12923.2|12924.7|12922.7|6
1654212330000|2022-06-02 23:25:30|12924.9|12922.9|12924.4|12922.4|12925.3|12923.3|12924.4|12922.4|1
1654212340000|2022-06-02 23:25:40|12924.6|12922.6|12924.4|12922.4|12924.8|12922.8|12924.3|12922.3|1
1654212350000|2022-06-02 23:25:50|12924.1|12922.1|12924.2|12922.2|12924.3|12922.3|12923.8|12921.8|4
1654212360000|2022-06-02 23:26:00|12924.4|12922.4|12923.1|12921.1|12924.4|12922.4|12922.9|12920.9|2
1654212370000|2022-06-02 23:26:10|12923.6|12921.6|12923.6|12921.6|12923.7|12921.7|12923.4|12921.4|2
1654212380000|2022-06-02 23:26:20|12923.4|12921.4|12923.4|12921.4|12923.7|12921.7|12923.3|12921.3|1
1654212390000|2022-06-02 23:26:30|12923.3|12921.3|12924.1|12922.1|12924.1|12922.1|12922.7|12920.7|11
1654212400000|2022-06-02 23:26:40|12923.9|12921.9|12924.2|12922.2|12924.3|12922.3|12923.9|12921.9|0
1654212410000|2022-06-02 23:26:50|12923.9|12921.9|12924.9|12922.9|12925.4|12923.4|12923.9|12921.9|10
1654212420000|2022-06-02 23:27:00|12925.1|12923.1|12924.9|12922.9|12925.7|12923.7|12924.9|12922.9|2
1654212430000|2022-06-02 23:27:10|12924.8|12922.8|12924.4|12922.4|12924.8|12922.8|12924.4|12922.4|1
1654212440000|2022-06-02 23:27:20|12924.6|12922.6|12924.8|12922.8|12924.9|12922.9|12924.3|12922.3|2
1654212450000|2022-06-02 23:27:30|12924.3|12922.3|12923.4|12921.4|12924.3|12922.3|12923.3|12921.3|3
1654212460000|2022-06-02 23:27:40|12923.6|12921.6|12924.4|12922.4|12924.4|12922.4|12923.6|12921.6|4
1654212470000|2022-06-02 23:27:50|12924.6|12922.6|12924.9|12922.9|12924.9|12922.9|12924.6|12922.6|1
1654212480000|2022-06-02 23:28:00|12925.1|12923.1|12924.4|12922.4|12925.1|12923.1|12924.3|12922.3|6
1654212490000|2022-06-02 23:28:10|12924.2|12922.2|12923.1|12921.1|12924.4|12922.4|12923.1|12921.1|12
1654212500000|2022-06-02 23:28:20|12923.2|12921.2|12923.6|12921.6|12923.7|12921.7|12923.2|12921.2|3
1654212510000|2022-06-02 23:28:30|12923.7|12921.7|12923.4|12921.4|12923.7|12921.7|12923.4|12921.4|1
1654212520000|2022-06-02 23:28:40|12923.8|12921.8|12923.2|12921.2|12923.8|12921.8|12922.8|12920.8|12
1654212530000|2022-06-02 23:28:50|12923.1|12921.1|12923.9|12921.9|12923.9|12921.9|12922.9|12920.9|4
1654212540000|2022-06-02 23:29:00|12923.8|12921.8|12923.7|12921.7|12923.9|12921.9|12923.7|12921.7|1
1654212550000|2022-06-02 23:29:10|12923.8|12921.8|12923.8|12921.8|12923.8|12921.8|12923.8|12921.8|0
1654212560000|2022-06-02 23:29:20|12923.9|12921.9|12924.7|12922.7|12925.1|12923.1|12923.9|12921.9|2
1654212570000|2022-06-02 23:29:30|12924.8|12922.8|12924.7|12922.7|12924.9|12922.9|12924.7|12922.7|3
1654212580000|2022-06-02 23:29:40|12924.8|12922.8|12924.8|12922.8|12924.8|12922.8|12924.8|12922.8|0
1654212590000|2022-06-02 23:29:50|12924.9|12922.9|12924.4|12922.4|12924.9|12922.9|12924.4|12922.4|1
1654212600000|2022-06-02 23:30:00|12924.6|12922.6|12925.1|12923.1|12925.1|12923.1|12923.9|12921.9|4
1654212610000|2022-06-02 23:30:10|12924.9|12922.9|12923.6|12921.6|12925.3|12923.3|12923.6|12921.6|5
1654212620000|2022-06-02 23:30:20|12923.7|12921.7|12924.4|12922.4|12925.3|12923.3|12923.7|12921.7|13
1654212630000|2022-06-02 23:30:30|12924.6|12922.6|12922.8|12920.8|12924.6|12922.6|12922.8|12920.8|7
1654212640000|2022-06-02 23:30:40|12922.9|12920.9|12923.4|12921.4|12923.4|12921.4|12922.8|12920.8|2
1654212650000|2022-06-02 23:30:50|12923.6|12921.6|12923.7|12921.7|12924.2|12922.2|12923.6|12921.6|6
1654212660000|2022-06-02 23:31:00|12923.3|12921.3|12923.7|12921.7|12923.8|12921.8|12922.8|12920.8|9
1654212670000|2022-06-02 23:31:10|12923.8|12921.8|12924.4|12922.4|12924.4|12922.4|12923.7|12921.7|5
1654212680000|2022-06-02 23:31:20|12924.3|12922.3|12923.9|12921.9|12924.3|12922.3|12923.7|12921.7|2
1654212690000|2022-06-02 23:31:30|12924.3|12922.3|12923.9|12921.9|12924.3|12922.3|12923.9|12921.9|1
1654212700000|2022-06-02 23:31:40|12923.7|12921.7|12924.2|12922.2|12924.2|12922.2|12923.7|12921.7|1
1654212710000|2022-06-02 23:31:50|12924.3|12922.3|12924.4|12922.4|12924.4|12922.4|12924.2|12922.2|0
1654212720000|2022-06-02 23:32:00|12924.3|12922.3|12922.9|12920.9|12924.3|12922.3|12922.9|12920.9|25
1654212730000|2022-06-02 23:32:10|12923.1|12921.1|12923.6|12921.6|12923.6|12921.6|12922.9|12920.9|1
1654212740000|2022-06-02 23:32:20|12923.8|12921.8|12922.9|12920.9|12923.8|12921.8|12922.9|12920.9|3
1654212750000|2022-06-02 23:32:30|12922.8|12920.8|12923.7|12921.7|12923.7|12921.7|12922.8|12920.8|11
1654212760000|2022-06-02 23:32:40|12923.6|12921.6|12924.4|12922.4|12924.4|12922.4|12923.6|12921.6|0
1654212770000|2022-06-02 23:32:50|12924.6|12922.6|12924.2|12922.2|12924.6|12922.6|12924.2|12922.2|0
1654212780000|2022-06-02 23:33:00|12924.1|12922.1|12924.9|12922.9|12925.3|12923.3|12924.1|12922.1|2
1654212790000|2022-06-02 23:33:10|12924.8|12922.8|12924.1|12922.1|12924.8|12922.8|12924.1|12922.1|1
1654212800000|2022-06-02 23:33:20|12924.2|12922.2|12924.6|12922.6|12925.4|12923.4|12924.2|12922.2|7
1654212810000|2022-06-02 23:33:30|12924.7|12922.7|12925.2|12923.2|12925.4|12923.4|12924.7|12922.7|1
1654212820000|2022-06-02 23:33:40|12925.6|12923.6|12924.7|12922.7|12925.9|12923.9|12924.7|12922.7|6
1654212830000|2022-06-02 23:33:50|12925.4|12923.4|12926.3|12924.3|12926.4|12924.4|12925.4|12923.4|6
1654212840000|2022-06-02 23:34:00|12925.4|12923.4|12925.6|12923.6|12925.7|12923.7|12925.3|12923.3|5
1654212850000|2022-06-02 23:34:10|12924.7|12922.7|12926.2|12924.2|12926.2|12924.2|12924.7|12922.7|16
1654212860000|2022-06-02 23:34:20|12926.8|12924.8|12930.6|12928.6|12930.8|12928.8|12926.8|12924.8|44
1654212870000|2022-06-02 23:34:30|12930.9|12928.9|12928.6|12926.6|12930.9|12928.9|12928.6|12926.6|16
1654212880000|2022-06-02 23:34:40|12928.8|12926.8|12928.3|12926.3|12928.8|12926.8|12928.3|12926.3|10
1654212890000|2022-06-02 23:34:50|12928.4|12926.4|12928.8|12926.8|12928.9|12926.9|12928.4|12926.4|2
1654212900000|2022-06-02 23:35:00|12928.9|12926.9|12924.1|12922.1|12928.9|12926.9|12922.8|12920.8|43
1654212910000|2022-06-02 23:35:10|12924.4|12922.4|12923.7|12921.7|12924.4|12922.4|12923.7|12921.7|6
1654212920000|2022-06-02 23:35:20|12923.6|12921.6|12924.2|12922.2|12925.2|12923.2|12923.6|12921.6|6
1654212930000|2022-06-02 23:35:30|12924.1|12922.1|12924.7|12922.7|12924.7|12922.7|12922.8|12920.8|19
1654212940000|2022-06-02 23:35:40|12924.8|12922.8|12923.8|12921.8|12925.1|12923.1|12923.8|12921.8|2
1654212950000|2022-06-02 23:35:50|12923.9|12921.9|12923.6|12921.6|12924.1|12922.1|12923.6|12921.6|1
1654212960000|2022-06-02 23:36:00|12923.4|12921.4|12923.3|12921.3|12923.7|12921.7|12922.7|12920.7|4
1654212970000|2022-06-02 23:36:10|12923.4|12921.4|12923.8|12921.8|12923.8|12921.8|12923.3|12921.3|0
1654212980000|2022-06-02 23:36:20|12923.7|12921.7|12923.8|12921.8|12924.1|12922.1|12923.7|12921.7|2
1654212990000|2022-06-02 23:36:30|12923.4|12921.4|12923.7|12921.7|12923.8|12921.8|12923.4|12921.4|3
1654213000000|2022-06-02 23:36:40|12923.8|12921.8|12923.6|12921.6|12923.9|12921.9|12923.6|12921.6|5
1654213010000|2022-06-02 23:36:50|12923.3|12921.3|12923.6|12921.6|12923.6|12921.6|12923.3|12921.3|0
1654213020000|2022-06-02 23:37:00|12923.4|12921.4|12924.3|12922.3|12924.3|12922.3|12923.4|12921.4|1
1654213030000|2022-06-02 23:37:10|12924.2|12922.2|12924.3|12922.3|12924.3|12922.3|12924.2|12922.2|0
1654213040000|2022-06-02 23:37:20|12924.7|12922.7|12924.7|12922.7|12924.7|12922.7|12924.6|12922.6|4
1654213050000|2022-06-02 23:37:30|12924.6|12922.6|12925.1|12923.1|12925.1|12923.1|12924.6|12922.6|4
1654213060000|2022-06-02 23:37:40|12924.9|12922.9|12925.7|12923.7|12925.8|12923.8|12924.9|12922.9|9
1654213070000|2022-06-02 23:37:50|12925.6|12923.6|12924.4|12922.4|12925.7|12923.7|12924.4|12922.4|10
1654213080000|2022-06-02 23:38:00|12924.8|12922.8|12925.1|12923.1|12925.1|12923.1|12924.4|12922.4|3
1654213090000|2022-06-02 23:38:10|12925.2|12923.2|12926.4|12924.4|12926.4|12924.4|12925.2|12923.2|7
1654213100000|2022-06-02 23:38:20|12925.7|12923.7|12926.9|12924.9|12926.9|12924.9|12925.6|12923.6|3
1654213110000|2022-06-02 23:38:30|12926.8|12924.8|12926.9|12924.9|12926.9|12924.9|12926.1|12924.1|5
1654213120000|2022-06-02 23:38:40|12927.2|12925.2|12927.6|12925.6|12927.6|12925.6|12927.2|12925.2|4
1654213130000|2022-06-02 23:38:50|12927.4|12925.4|12927.3|12925.3|12927.7|12925.7|12927.3|12925.3|6
1654213140000|2022-06-02 23:39:00|12926.2|12924.2|12924.9|12922.9|12926.4|12924.4|12924.7|12922.7|10
1654213150000|2022-06-02 23:39:10|12924.8|12922.8|12925.7|12923.7|12926.1|12924.1|12924.8|12922.8|6
1654213160000|2022-06-02 23:39:20|12925.9|12923.9|12926.2|12924.2|12926.2|12924.2|12925.8|12923.8|0
1654213170000|2022-06-02 23:39:30|12926.1|12924.1|12925.4|12923.4|12926.1|12924.1|12925.2|12923.2|7
1654213180000|2022-06-02 23:39:40|12925.6|12923.6|12925.9|12923.9|12925.9|12923.9|12925.6|12923.6|1
1654213190000|2022-06-02 23:39:50|12926.1|12924.1|12925.7|12923.7|12926.4|12924.4|12925.6|12923.6|12
1654213200000|2022-06-02 23:40:00|12925.4|12923.4|12925.2|12923.2|12925.4|12923.4|12925.2|12923.2|1
1654213210000|2022-06-02 23:40:10|12925.1|12923.1|12924.9|12922.9|12925.1|12923.1|12923.7|12921.7|10
1654213220000|2022-06-02 23:40:20|12924.8|12922.8|12924.9|12922.9|12925.2|12923.2|12924.8|12922.8|5
1654213230000|2022-06-02 23:40:30|12924.8|12922.8|12923.2|12921.2|12924.8|12922.8|12922.7|12920.7|15
1654213240000|2022-06-02 23:40:40|12923.4|12921.4|12923.8|12921.8|12923.8|12921.8|12922.9|12920.9|11
1654213250000|2022-06-02 23:40:50|12923.9|12921.9|12924.1|12922.1|12924.8|12922.8|12923.8|12921.8|7
1654213260000|2022-06-02 23:41:00|12923.9|12921.9|12923.7|12921.7|12924.1|12922.1|12922.9|12920.9|4
1654213270000|2022-06-02 23:41:10|12923.6|12921.6|12922.8|12920.8|12923.6|12921.6|12922.8|12920.8|2
1654213280000|2022-06-02 23:41:20|12922.9|12920.9|12923.6|12921.6|12924.1|12922.1|12922.9|12920.9|14
1654213290000|2022-06-02 23:41:30|12923.8|12921.8|12923.2|12921.2|12923.8|12921.8|12923.1|12921.1|9
1654213300000|2022-06-02 23:41:40|12922.9|12920.9|12922.8|12920.8|12923.3|12921.3|12922.8|12920.8|3
1654213310000|2022-06-02 23:41:50|12922.9|12920.9|12922.8|12920.8|12923.1|12921.1|12922.4|12920.4|13
1654213320000|2022-06-02 23:42:00|12922.2|12920.2|12922.3|12920.3|12922.4|12920.4|12920.6|12918.6|26
1654213330000|2022-06-02 23:42:10|12921.7|12919.7|12921.2|12919.2|12921.7|12919.7|12921.2|12919.2|3
1654213340000|2022-06-02 23:42:20|12920.9|12918.9|12921.6|12919.6|12921.8|12919.8|12920.9|12918.9|7
1654213350000|2022-06-02 23:42:30|12921.4|12919.4|12921.4|12919.4|12921.7|12919.7|12921.2|12919.2|2
1654213360000|2022-06-02 23:42:40|12921.6|12919.6|12921.2|12919.2|12921.9|12919.9|12921.1|12919.1|7
1654213370000|2022-06-02 23:42:50|12921.3|12919.3|12921.7|12919.7|12921.8|12919.8|12921.2|12919.2|4
1654213380000|2022-06-02 23:43:00|12921.8|12919.8|12922.8|12920.8|12922.8|12920.8|12921.1|12919.1|11
1654213390000|2022-06-02 23:43:10|12922.9|12920.9|12922.2|12920.2|12923.1|12921.1|12922.2|12920.2|4
1654213400000|2022-06-02 23:43:20|12921.8|12919.8|12922.3|12920.3|12922.3|12920.3|12921.4|12919.4|6
1654213410000|2022-06-02 23:43:30|12922.8|12920.8|12921.9|12919.9|12923.2|12921.2|12921.9|12919.9|7
1654213420000|2022-06-02 23:43:40|12922.1|12920.1|12922.4|12920.4|12922.8|12920.8|12921.9|12919.9|4
1654213430000|2022-06-02 23:43:50|12922.8|12920.8|12923.2|12921.2|12923.3|12921.3|12922.2|12920.2|3
1654213440000|2022-06-02 23:44:00|12923.1|12921.1|12923.3|12921.3|12923.3|12921.3|12922.9|12920.9|1
1654213450000|2022-06-02 23:44:10|12923.2|12921.2|12923.4|12921.4|12923.6|12921.6|12923.2|12921.2|5
1654213460000|2022-06-02 23:44:20|12923.7|12921.7|12923.6|12921.6|12923.8|12921.8|12923.4|12921.4|4
1654213470000|2022-06-02 23:44:30|12924.2|12922.2|12923.7|12921.7|12924.6|12922.6|12923.7|12921.7|11
1654213480000|2022-06-02 23:44:40|12923.8|12921.8|12923.8|12921.8|12924.1|12922.1|12923.7|12921.7|7
1654213490000|2022-06-02 23:44:50|12923.9|12921.9|12923.8|12921.8|12924.2|12922.2|12923.7|12921.7|6
1654213500000|2022-06-02 23:45:00|12924.1|12922.1|12922.2|12920.2|12924.1|12922.1|12921.6|12919.6|29
1654213510000|2022-06-02 23:45:10|12922.3|12920.3|12922.6|12920.6|12922.6|12920.6|12922.2|12920.2|4
1654213520000|2022-06-02 23:45:20|12922.3|12920.3|12921.3|12919.3|12922.6|12920.6|12920.8|12918.8|12
1654213530000|2022-06-02 23:45:30|12921.2|12919.2|12921.1|12919.1|12921.3|12919.3|12920.2|12918.2|14
1654213540000|2022-06-02 23:45:40|12920.9|12918.9|12920.7|12918.7|12921.6|12919.6|12920.4|12918.4|26
1654213550000|2022-06-02 23:45:50|12920.8|12918.8|12922.8|12920.8|12922.8|12920.8|12920.8|12918.8|21
1654213560000|2022-06-02 23:46:00|12922.7|12920.7|12922.3|12920.3|12922.7|12920.7|12922.2|12920.2|9
1654213570000|2022-06-02 23:46:10|12922.4|12920.4|12923.6|12921.6|12923.6|12921.6|12922.4|12920.4|6
1654213580000|2022-06-02 23:46:20|12923.4|12921.4|12923.7|12921.7|12924.3|12922.3|12923.4|12921.4|10
1654213590000|2022-06-02 23:46:30|12923.8|12921.8|12923.6|12921.6|12924.1|12922.1|12923.3|12921.3|4
1654213600000|2022-06-02 23:46:40|12923.3|12921.3|12921.3|12919.3|12923.3|12921.3|12921.2|12919.2|6
1654213610000|2022-06-02 23:46:50|12921.7|12919.7|12922.1|12920.1|12922.1|12920.1|12921.1|12919.1|2
1654213620000|2022-06-02 23:47:00|12922.3|12920.3|12921.4|12919.4|12922.7|12920.7|12920.8|12918.8|7
1654213630000|2022-06-02 23:47:10|12921.6|12919.6|12922.2|12920.2|12922.3|12920.3|12921.3|12919.3|1
1654213640000|2022-06-02 23:47:20|12922.3|12920.3|12922.4|12920.4|12922.4|12920.4|12922.2|12920.2|2
1654213650000|2022-06-02 23:47:30|12922.6|12920.6|12922.7|12920.7|12923.1|12921.1|12922.4|12920.4|3
1654213660000|2022-06-02 23:47:40|12922.4|12920.4|12922.2|12920.2|12922.8|12920.8|12922.2|12920.2|1
1654213670000|2022-06-02 23:47:50|12921.8|12919.8|12921.8|12919.8|12922.4|12920.4|12921.8|12919.8|0
1654213680000|2022-06-02 23:48:00|12921.6|12919.6|12921.3|12919.3|12921.6|12919.6|12921.2|12919.2|0
1654213690000|2022-06-02 23:48:10|12921.4|12919.4|12920.9|12918.9|12922.1|12920.1|12920.9|12918.9|4
1654213700000|2022-06-02 23:48:20|12920.8|12918.8|12920.7|12918.7|12921.1|12919.1|12919.6|12917.6|10
1654213710000|2022-06-02 23:48:30|12920.8|12918.8|12919.3|12917.3|12920.8|12918.8|12918.9|12916.9|11
1654213720000|2022-06-02 23:48:40|12919.2|12917.2|12919.2|12917.2|12919.7|12917.7|12918.8|12916.8|8
1654213730000|2022-06-02 23:48:50|12919.1|12917.1|12918.9|12916.9|12919.2|12917.2|12918.6|12916.6|11
1654213740000|2022-06-02 23:49:00|12918.8|12916.8|12917.4|12915.4|12919.2|12917.2|12917.4|12915.4|31
1654213750000|2022-06-02 23:49:10|12917.7|12915.7|12918.4|12916.4|12919.2|12917.2|12917.1|12915.1|9
1654213760000|2022-06-02 23:49:20|12918.6|12916.6|12918.9|12916.9|12919.1|12917.1|12918.4|12916.4|3
1654213770000|2022-06-02 23:49:30|12919.1|12917.1|12919.1|12917.1|12919.1|12917.1|12917.1|12915.1|10
1654213780000|2022-06-02 23:49:40|12918.9|12916.9|12918.2|12916.2|12919.2|12917.2|12916.9|12914.9|12
1654213790000|2022-06-02 23:49:50|12917.7|12915.7|12916.9|12914.9|12918.4|12916.4|12916.8|12914.8|13
1654213800000|2022-06-02 23:50:00|12917.1|12915.1|12916.9|12914.9|12918.2|12916.2|12916.1|12914.1|55
1654213810000|2022-06-02 23:50:10|12916.8|12914.8|12916.7|12914.7|12918.2|12916.2|12916.4|12914.4|11
1654213820000|2022-06-02 23:50:20|12916.8|12914.8|12916.9|12914.9|12918.2|12916.2|12916.7|12914.7|14
1654213830000|2022-06-02 23:50:30|12916.8|12914.8|12916.7|12914.7|12916.9|12914.9|12915.8|12913.8|16
1654213840000|2022-06-02 23:50:40|12916.8|12914.8|12916.7|12914.7|12917.1|12915.1|12915.9|12913.9|4
1654213850000|2022-06-02 23:50:50|12916.6|12914.6|12917.9|12915.9|12918.6|12916.6|12916.2|12914.2|12
1654213860000|2022-06-02 23:51:00|12918.9|12916.9|12916.7|12914.7|12919.1|12917.1|12916.6|12914.6|16
1654213870000|2022-06-02 23:51:10|12916.9|12914.9|12917.4|12915.4|12917.4|12915.4|12916.4|12914.4|13
1654213880000|2022-06-02 23:51:20|12917.3|12915.3|12917.4|12915.4|12917.9|12915.9|12917.1|12915.1|9
1654213890000|2022-06-02 23:51:30|12917.6|12915.6|12917.2|12915.2|12918.7|12916.7|12917.1|12915.1|11
1654213900000|2022-06-02 23:51:40|12917.3|12915.3|12918.2|12916.2|12918.2|12916.2|12917.1|12915.1|3
1654213910000|2022-06-02 23:51:50|12918.1|12916.1|12917.4|12915.4|12918.1|12916.1|12917.3|12915.3|1
1654213920000|2022-06-02 23:52:00|12917.6|12915.6|12915.9|12913.9|12917.6|12915.6|12915.9|12913.9|14
1654213930000|2022-06-02 23:52:10|12915.8|12913.8|12916.4|12914.4|12916.8|12914.8|12915.7|12913.7|26
1654213940000|2022-06-02 23:52:20|12916.3|12914.3|12917.8|12915.8|12917.8|12915.8|12916.2|12914.2|5
1654213950000|2022-06-02 23:52:30|12917.2|12915.2|12917.2|12915.2|12917.2|12915.2|12916.4|12914.4|16
1654213960000|2022-06-02 23:52:40|12918.4|12916.4|12917.4|12915.4|12919.1|12917.1|12917.4|12915.4|20
1654213970000|2022-06-02 23:52:50|12917.6|12915.6|12917.7|12915.7|12918.3|12916.3|12917.3|12915.3|7
1654213980000|2022-06-02 23:53:00|12917.8|12915.8|12918.3|12916.3|12918.8|12916.8|12916.9|12914.9|40
1654213990000|2022-06-02 23:53:10|12918.4|12916.4|12918.9|12916.9|12919.2|12917.2|12916.8|12914.8|29
1654214000000|2022-06-02 23:53:20|12918.8|12916.8|12918.3|12916.3|12918.9|12916.9|12918.2|12916.2|11
1654214010000|2022-06-02 23:53:30|12918.4|12916.4|12917.7|12915.7|12918.4|12916.4|12917.7|12915.7|2
1654214020000|2022-06-02 23:53:40|12917.6|12915.6|12917.7|12915.7|12918.2|12916.2|12917.3|12915.3|10
1654214030000|2022-06-02 23:53:50|12917.8|12915.8|12919.2|12917.2|12919.8|12917.8|12917.8|12915.8|17
1654214040000|2022-06-02 23:54:00|12919.3|12917.3|12920.9|12918.9|12921.6|12919.6|12919.2|12917.2|11
1654214050000|2022-06-02 23:54:10|12920.8|12918.8|12920.3|12918.3|12921.1|12919.1|12920.3|12918.3|0
1654214060000|2022-06-02 23:54:20|12920.4|12918.4|12919.2|12917.2|12920.6|12918.6|12919.2|12917.2|40
1654214070000|2022-06-02 23:54:30|12919.1|12917.1|12920.2|12918.2|12920.6|12918.6|12918.9|12916.9|28
1654214080000|2022-06-02 23:54:40|12920.3|12918.3|12919.7|12917.7|12920.9|12918.9|12918.8|12916.8|11
1654214090000|2022-06-02 23:54:50|12919.6|12917.6|12920.7|12918.7|12920.7|12918.7|12919.6|12917.6|3
1654214100000|2022-06-02 23:55:00|12920.8|12918.8|12921.7|12919.7|12921.9|12919.9|12920.4|12918.4|5
1654214110000|2022-06-02 23:55:10|12921.8|12919.8|12922.4|12920.4|12922.8|12920.8|12921.8|12919.8|18
1654214120000|2022-06-02 23:55:20|12922.6|12920.6|12921.4|12919.4|12922.6|12920.6|12920.6|12918.6|34
1654214130000|2022-06-02 23:55:30|12921.2|12919.2|12921.7|12919.7|12921.8|12919.8|12920.9|12918.9|8
1654214140000|2022-06-02 23:55:40|12921.6|12919.6|12922.2|12920.2|12922.6|12920.6|12921.6|12919.6|2
1654214150000|2022-06-02 23:55:50|12922.3|12920.3|12921.8|12919.8|12923.1|12921.1|12921.8|12919.8|20
1654214160000|2022-06-02 23:56:00|12921.6|12919.6|12922.9|12920.9|12922.9|12920.9|12921.3|12919.3|7
1654214170000|2022-06-02 23:56:10|12922.8|12920.8|12920.9|12918.9|12922.8|12920.8|12920.7|12918.7|19
1654214180000|2022-06-02 23:56:20|12921.1|12919.1|12921.7|12919.7|12922.8|12920.8|12920.9|12918.9|14
1654214190000|2022-06-02 23:56:30|12921.8|12919.8|12922.2|12920.2|12923.1|12921.1|12921.2|12919.2|3
1654214200000|2022-06-02 23:56:40|12922.3|12920.3|12920.8|12918.8|12922.3|12920.3|12920.8|12918.8|9
1654214210000|2022-06-02 23:56:50|12920.7|12918.7|12920.7|12918.7|12921.2|12919.2|12920.4|12918.4|18
1654214220000|2022-06-02 23:57:00|12920.8|12918.8|12918.7|12916.7|12920.8|12918.8|12918.3|12916.3|23
1654214230000|2022-06-02 23:57:10|12919.1|12917.1|12919.7|12917.7|12920.4|12918.4|12918.7|12916.7|28
1654214240000|2022-06-02 23:57:20|12919.2|12917.2|12919.9|12917.9|12919.9|12917.9|12919.1|12917.1|2
1654214250000|2022-06-02 23:57:30|12919.8|12917.8|12919.9|12917.9|12920.2|12918.2|12919.4|12917.4|8
1654214260000|2022-06-02 23:57:40|12919.8|12917.8|12920.9|12918.9|12921.1|12919.1|12919.8|12917.8|1
1654214270000|2022-06-02 23:57:50|12920.7|12918.7|12921.2|12919.2|12921.6|12919.6|12920.6|12918.6|17
1654214280000|2022-06-02 23:58:00|12921.3|12919.3|12921.4|12919.4|12921.7|12919.7|12919.9|12917.9|14
1654214290000|2022-06-02 23:58:10|12921.3|12919.3|12921.3|12919.3|12921.3|12919.3|12921.2|12919.2|0
1654214300000|2022-06-02 23:58:20|12921.7|12919.7|12921.4|12919.4|12922.1|12920.1|12921.3|12919.3|14
1654214310000|2022-06-02 23:58:30|12921.6|12919.6|12922.4|12920.4|12922.7|12920.7|12921.6|12919.6|5
1654214320000|2022-06-02 23:58:40|12922.3|12920.3|12920.9|12918.9|12922.3|12920.3|12920.9|12918.9|16
1654214330000|2022-06-02 23:58:50|12921.1|12919.1|12920.8|12918.8|12922.1|12920.1|12920.8|12918.8|1
1654214340000|2022-06-02 23:59:00|12920.4|12918.4|12920.2|12918.2|12920.9|12918.9|12919.2|12917.2|26
1654214350000|2022-06-02 23:59:10|12920.3|12918.3|12918.7|12916.7|12920.3|12918.3|12917.7|12915.7|36
1654214360000|2022-06-02 23:59:20|12919.1|12917.1|12919.2|12917.2|12919.4|12917.4|12917.3|12915.3|22
1654214370000|2022-06-02 23:59:30|12919.3|12917.3|12920.2|12918.2|12920.4|12918.4|12919.3|12917.3|0
1654214380000|2022-06-02 23:59:40|12920.3|12918.3|12920.1|12918.1|12920.3|12918.3|12919.8|12917.8|2
1654214390000|2022-06-02 23:59:50|12920.2|12918.2|12919.9|12917.9|12920.4|12918.4|12919.9|12917.9|5
1654214400000|2022-06-03 00:00:00|12919.8|12917.8|12914.3|12912.3|12919.8|12917.8|12913.2|12911.2|83
1654214410000|2022-06-03 00:00:10|12914.4|12912.4|12917.9|12915.9|12918.7|12916.7|12913.4|12911.4|22
1654214420000|2022-06-03 00:00:20|12917.8|12915.8|12916.1|12914.1|12918.8|12916.8|12915.7|12913.7|15
1654214430000|2022-06-03 00:00:30|12917.2|12915.2|12916.3|12914.3|12917.3|12915.3|12916.2|12914.2|13
1654214440000|2022-06-03 00:00:40|12916.2|12914.2|12913.9|12911.9|12916.6|12914.6|12913.8|12911.8|21
1654214450000|2022-06-03 00:00:50|12913.8|12911.8|12912.4|12910.4|12914.6|12912.6|12912.1|12910.1|26
1654214460000|2022-06-03 00:01:00|12912.3|12910.3|12911.2|12909.2|12912.3|12910.3|12910.9|12908.9|18
1654214470000|2022-06-03 00:01:10|12911.3|12909.3|12912.2|12910.2|12912.4|12910.4|12909.8|12907.8|37
1654214480000|2022-06-03 00:01:20|12912.1|12910.1|12912.1|12910.1|12912.9|12910.9|12912.1|12910.1|11
1654214490000|2022-06-03 00:01:30|12912.2|12910.2|12914.2|12912.2|12914.2|12912.2|12911.9|12909.9|5
1654214500000|2022-06-03 00:01:40|12914.4|12912.4|12915.1|12913.1|12915.2|12913.2|12914.1|12912.1|15
1654214510000|2022-06-03 00:01:50|12914.9|12912.9|12910.7|12908.7|12914.9|12912.9|12910.7|12908.7|35
1654214520000|2022-06-03 00:02:00|12910.6|12908.6|12909.3|12907.3|12911.2|12909.2|12909.3|12907.3|32
1654214530000|2022-06-03 00:02:10|12909.6|12907.6|12907.1|12905.1|12909.9|12907.9|12906.8|12904.8|50
1654214540000|2022-06-03 00:02:20|12906.9|12904.9|12907.9|12905.9|12908.7|12906.7|12906.8|12904.8|16
1654214550000|2022-06-03 00:02:30|12907.8|12905.8|12907.9|12905.9|12908.3|12906.3|12907.4|12905.4|14
1654214560000|2022-06-03 00:02:40|12908.1|12906.1|12906.1|12904.1|12908.1|12906.1|12905.9|12903.9|49
1654214570000|2022-06-03 00:02:50|12906.2|12904.2|12908.2|12906.2|12908.2|12906.2|12905.8|12903.8|24
1654214580000|2022-06-03 00:03:00|12908.3|12906.3|12908.3|12906.3|12908.3|12906.3|12906.6|12904.6|23
1654214590000|2022-06-03 00:03:10|12908.2|12906.2|12906.7|12904.7|12908.6|12906.6|12906.4|12904.4|11
1654214600000|2022-06-03 00:03:20|12906.6|12904.6|12909.4|12907.4|12909.6|12907.6|12906.4|12904.4|21
1654214610000|2022-06-03 00:03:30|12909.3|12907.3|12910.4|12908.4|12910.7|12908.7|12908.9|12906.9|12
1654214620000|2022-06-03 00:03:40|12910.3|12908.3|12908.7|12906.7|12910.3|12908.3|12908.7|12906.7|3
1654214630000|2022-06-03 00:03:50|12908.4|12906.4|12909.9|12907.9|12910.2|12908.2|12908.4|12906.4|14
1654214640000|2022-06-03 00:04:00|12910.4|12908.4|12910.6|12908.6|12910.6|12908.6|12909.8|12907.8|9
1654214650000|2022-06-03 00:04:10|12911.1|12909.1|12911.1|12909.1|12911.7|12909.7|12909.7|12907.7|11
1654214660000|2022-06-03 00:04:20|12910.9|12908.9|12910.9|12908.9|12911.1|12909.1|12909.4|12907.4|20
1654214670000|2022-06-03 00:04:30|12911.1|12909.1|12911.7|12909.7|12912.1|12910.1|12911.1|12909.1|4
1654214680000|2022-06-03 00:04:40|12911.4|12909.4|12911.7|12909.7|12914.1|12912.1|12911.4|12909.4|24
1654214690000|2022-06-03 00:04:50|12911.9|12909.9|12911.8|12909.8|12912.1|12910.1|12911.6|12909.6|4
1654214700000|2022-06-03 00:05:00|12911.7|12909.7|12913.3|12911.3|12913.3|12911.3|12910.4|12908.4|15
1654214710000|2022-06-03 00:05:10|12913.2|12911.2|12913.2|12911.2|12913.9|12911.9|12912.6|12910.6|21
1654214720000|2022-06-03 00:05:20|12913.3|12911.3|12914.2|12912.2|12914.3|12912.3|12913.2|12911.2|12
1654214730000|2022-06-03 00:05:30|12914.1|12912.1|12914.1|12912.1|12914.3|12912.3|12912.6|12910.6|40
1654214740000|2022-06-03 00:05:40|12914.2|12912.2|12914.7|12912.7|12915.6|12913.6|12914.2|12912.2|6
1654214750000|2022-06-03 00:05:50|12914.8|12912.8|12914.3|12912.3|12915.1|12913.1|12913.8|12911.8|13
1654214760000|2022-06-03 00:06:00|12914.4|12912.4|12914.9|12912.9|12915.4|12913.4|12914.4|12912.4|10
1654214770000|2022-06-03 00:06:10|12914.7|12912.7|12913.3|12911.3|12914.9|12912.9|12913.2|12911.2|5
1654214780000|2022-06-03 00:06:20|12913.2|12911.2|12913.3|12911.3|12913.7|12911.7|12913.1|12911.1|3
1654214790000|2022-06-03 00:06:30|12913.2|12911.2|12913.3|12911.3|12913.6|12911.6|12912.2|12910.2|7
1654214800000|2022-06-03 00:06:40|12913.4|12911.4|12913.4|12911.4|12914.2|12912.2|12912.8|12910.8|13
1654214810000|2022-06-03 00:06:50|12913.3|12911.3|12912.6|12910.6|12913.6|12911.6|12912.4|12910.4|14
1654214820000|2022-06-03 00:07:00|12912.4|12910.4|12913.2|12911.2|12913.2|12911.2|12912.3|12910.3|1
1654214830000|2022-06-03 00:07:10|12913.1|12911.1|12913.7|12911.7|12913.8|12911.8|12912.8|12910.8|4
1654214840000|2022-06-03 00:07:20|12913.6|12911.6|12913.8|12911.8|12914.2|12912.2|12913.4|12911.4|4
1654214850000|2022-06-03 00:07:30|12913.9|12911.9|12915.4|12913.4|12915.7|12913.7|12913.7|12911.7|6
1654214860000|2022-06-03 00:07:40|12915.1|12913.1|12914.8|12912.8|12915.1|12913.1|12913.8|12911.8|11
1654214870000|2022-06-03 00:07:50|12914.7|12912.7|12915.2|12913.2|12915.3|12913.3|12914.7|12912.7|3
1654214880000|2022-06-03 00:08:00|12915.3|12913.3|12915.1|12913.1|12915.3|12913.3|12914.6|12912.6|2
1654214890000|2022-06-03 00:08:10|12915.2|12913.2|12914.9|12912.9|12915.3|12913.3|12914.9|12912.9|1
1654214900000|2022-06-03 00:08:20|12915.1|12913.1|12916.4|12914.4|12917.4|12915.4|12915.1|12913.1|23
1654214910000|2022-06-03 00:08:30|12916.6|12914.6|12916.1|12914.1|12916.6|12914.6|12915.2|12913.2|10
1654214920000|2022-06-03 00:08:40|12916.3|12914.3|12916.2|12914.2|12916.6|12914.6|12915.7|12913.7|14
1654214930000|2022-06-03 00:08:50|12915.9|12913.9|12917.4|12915.4|12917.4|12915.4|12915.9|12913.9|33
1654214940000|2022-06-03 00:09:00|12917.9|12915.9|12917.6|12915.6|12918.8|12916.8|12917.4|12915.4|26
1654214950000|2022-06-03 00:09:10|12917.4|12915.4|12917.4|12915.4|12917.6|12915.6|12917.1|12915.1|6
1654214960000|2022-06-03 00:09:20|12917.1|12915.1|12917.6|12915.6|12918.2|12916.2|12915.9|12913.9|24
1654214970000|2022-06-03 00:09:30|12917.7|12915.7|12916.7|12914.7|12918.7|12916.7|12916.7|12914.7|15
1654214980000|2022-06-03 00:09:40|12917.3|12915.3|12917.3|12915.3|12917.4|12915.4|12916.7|12914.7|12
1654214990000|2022-06-03 00:09:50|12917.4|12915.4|12914.9|12912.9|12917.4|12915.4|12914.8|12912.8|14
1654215000000|2022-06-03 00:10:00|12915.1|12913.1|12917.1|12915.1|12917.1|12915.1|12914.9|12912.9|15
1654215010000|2022-06-03 00:10:10|12916.8|12914.8|12917.2|12915.2|12917.3|12915.3|12916.4|12914.4|4
1654215020000|2022-06-03 00:10:20|12917.3|12915.3|12916.1|12914.1|12917.4|12915.4|12915.9|12913.9|5
1654215030000|2022-06-03 00:10:30|12916.2|12914.2|12913.4|12911.4|12916.2|12914.2|12913.1|12911.1|31
1654215040000|2022-06-03 00:10:40|12913.6|12911.6|12915.1|12913.1|12915.1|12913.1|12912.6|12910.6|12
1654215050000|2022-06-03 00:10:50|12915.3|12913.3|12913.2|12911.2|12915.3|12913.3|12913.1|12911.1|22
1654215060000|2022-06-03 00:11:00|12913.6|12911.6|12913.3|12911.3|12913.7|12911.7|12913.1|12911.1|4
1654215070000|2022-06-03 00:11:10|12912.8|12910.8|12909.9|12907.9|12913.2|12911.2|12909.6|12907.6|18
1654215080000|2022-06-03 00:11:20|12910.1|12908.1|12911.1|12909.1|12912.2|12910.2|12909.9|12907.9|11
1654215090000|2022-06-03 00:11:30|12911.4|12909.4|12911.2|12909.2|12912.9|12910.9|12911.2|12909.2|2
1654215100000|2022-06-03 00:11:40|12911.3|12909.3|12911.2|12909.2|12911.6|12909.6|12909.9|12907.9|10
1654215110000|2022-06-03 00:11:50|12911.1|12909.1|12911.4|12909.4|12911.4|12909.4|12909.9|12907.9|3
1654215120000|2022-06-03 00:12:00|12911.3|12909.3|12910.4|12908.4|12911.6|12909.6|12909.4|12907.4|13
1654215130000|2022-06-03 00:12:10|12910.6|12908.6|12913.4|12911.4|12914.1|12912.1|12910.4|12908.4|12
1654215140000|2022-06-03 00:12:20|12913.6|12911.6|12912.3|12910.3|12914.1|12912.1|12912.1|12910.1|19
1654215150000|2022-06-03 00:12:30|12912.2|12910.2|12915.3|12913.3|12915.7|12913.7|12912.1|12910.1|5
1654215160000|2022-06-03 00:12:40|12915.4|12913.4|12916.2|12914.2|12916.4|12914.4|12915.3|12913.3|16
1654215170000|2022-06-03 00:12:50|12916.3|12914.3|12915.2|12913.2|12916.3|12914.3|12914.7|12912.7|5
1654215180000|2022-06-03 00:13:00|12915.3|12913.3|12913.6|12911.6|12915.4|12913.4|12913.4|12911.4|1
1654215190000|2022-06-03 00:13:10|12913.9|12911.9|12914.7|12912.7|12915.6|12913.6|12913.2|12911.2|19
1654215200000|2022-06-03 00:13:20|12914.9|12912.9|12914.2|12912.2|12915.2|12913.2|12913.8|12911.8|14
1654215210000|2022-06-03 00:13:30|12914.1|12912.1|12916.3|12914.3|12916.3|12914.3|12914.1|12912.1|8
1654215220000|2022-06-03 00:13:40|12916.2|12914.2|12915.9|12913.9|12917.1|12915.1|12915.6|12913.6|8
1654215230000|2022-06-03 00:13:50|12915.2|12913.2|12914.8|12912.8|12915.2|12913.2|12913.4|12911.4|44
1654215240000|2022-06-03 00:14:00|12914.7|12912.7|12915.4|12913.4|12915.6|12913.6|12914.7|12912.7|10
1654215250000|2022-06-03 00:14:10|12915.6|12913.6|12914.7|12912.7|12915.6|12913.6|12914.4|12912.4|13
1654215260000|2022-06-03 00:14:20|12914.2|12912.2|12914.2|12912.2|12914.2|12912.2|12913.6|12911.6|9
1654215270000|2022-06-03 00:14:30|12914.1|12912.1|12914.3|12912.3|12915.6|12913.6|12913.9|12911.9|21
1654215280000|2022-06-03 00:14:40|12914.6|12912.6|12912.4|12910.4|12914.8|12912.8|12912.3|12910.3|20
1654215290000|2022-06-03 00:14:50|12912.3|12910.3|12911.8|12909.8|12912.7|12910.7|12911.6|12909.6|17
1654215300000|2022-06-03 00:15:00|12911.7|12909.7|12912.6|12910.6|12913.4|12911.4|12911.4|12909.4|8
1654215310000|2022-06-03 00:15:10|12912.7|12910.7|12912.1|12910.1|12912.7|12910.7|12911.1|12909.1|20
1654215320000|2022-06-03 00:15:20|12911.9|12909.9|12907.6|12905.6|12912.4|12910.4|12907.1|12905.1|56
1654215330000|2022-06-03 00:15:30|12907.2|12905.2|12906.7|12904.7|12907.2|12905.2|12906.7|12904.7|23
1654215340000|2022-06-03 00:15:40|12907.1|12905.1|12907.6|12905.6|12907.8|12905.8|12906.7|12904.7|15
1654215350000|2022-06-03 00:15:50|12907.7|12905.7|12905.8|12903.8|12907.7|12905.7|12905.8|12903.8|21
1654215360000|2022-06-03 00:16:00|12905.9|12903.9|12906.9|12904.9|12907.4|12905.4|12905.6|12903.6|22
1654215370000|2022-06-03 00:16:10|12907.1|12905.1|12903.6|12901.6|12907.1|12905.1|12903.4|12901.4|63
1654215380000|2022-06-03 00:16:20|12904.1|12902.1|12904.8|12902.8|12904.9|12902.9|12903.9|12901.9|17
1654215390000|2022-06-03 00:16:30|12904.9|12902.9|12905.4|12903.4|12905.9|12903.9|12904.7|12902.7|15
1654215400000|2022-06-03 00:16:40|12905.6|12903.6|12904.8|12902.8|12905.6|12903.6|12904.8|12902.8|3
1654215410000|2022-06-03 00:16:50|12904.9|12902.9|12905.9|12903.9|12906.3|12904.3|12904.9|12902.9|48
1654215420000|2022-06-03 00:17:00|12906.1|12904.1|12905.4|12903.4|12906.4|12904.4|12905.3|12903.3|3
1654215430000|2022-06-03 00:17:10|12905.3|12903.3|12905.7|12903.7|12906.2|12904.2|12905.2|12903.2|3
1654215440000|2022-06-03 00:17:20|12905.6|12903.6|12905.9|12903.9|12906.4|12904.4|12905.6|12903.6|8
1654215450000|2022-06-03 00:17:30|12905.8|12903.8|12906.7|12904.7|12907.4|12905.4|12905.8|12903.8|9
1654215460000|2022-06-03 00:17:40|12906.2|12904.2|12906.7|12904.7|12906.9|12904.9|12905.8|12903.8|3
1654215470000|2022-06-03 00:17:50|12906.6|12904.6|12906.7|12904.7|12906.9|12904.9|12906.6|12904.6|2
1654215480000|2022-06-03 00:18:00|12906.6|12904.6|12906.9|12904.9|12907.8|12905.8|12906.6|12904.6|5
1654215490000|2022-06-03 00:18:10|12907.2|12905.2|12906.9|12904.9|12907.7|12905.7|12906.9|12904.9|11
1654215500000|2022-06-03 00:18:20|12907.1|12905.1|12906.7|12904.7|12907.2|12905.2|12906.7|12904.7|3
1654215510000|2022-06-03 00:18:30|12906.6|12904.6|12906.1|12904.1|12906.7|12904.7|12905.7|12903.7|13
1654215520000|2022-06-03 00:18:40|12906.2|12904.2|12905.9|12903.9|12906.2|12904.2|12905.7|12903.7|7
1654215530000|2022-06-03 00:18:50|12905.8|12903.8|12904.9|12902.9|12905.9|12903.9|12904.9|12902.9|6
1654215540000|2022-06-03 00:19:00|12904.8|12902.8|12905.9|12903.9|12906.7|12904.7|12904.3|12902.3|13
1654215550000|2022-06-03 00:19:10|12906.1|12904.1|12906.8|12904.8|12906.8|12904.8|12905.2|12903.2|15
1654215560000|2022-06-03 00:19:20|12906.9|12904.9|12907.7|12905.7|12907.8|12905.8|12906.2|12904.2|16
1654215570000|2022-06-03 00:19:30|12907.6|12905.6|12906.8|12904.8|12908.1|12906.1|12906.8|12904.8|8
1654215580000|2022-06-03 00:19:40|12906.9|12904.9|12907.9|12905.9|12908.2|12906.2|12906.8|12904.8|15
1654215590000|2022-06-03 00:19:50|12907.8|12905.8|12908.3|12906.3|12908.3|12906.3|12907.4|12905.4|4
1654215600000|2022-06-03 00:20:00|12908.2|12906.2|12908.1|12906.1|12908.6|12906.6|12907.7|12905.7|1
1654215610000|2022-06-03 00:20:10|12908.2|12906.2|12910.2|12908.2|12911.8|12909.8|12908.2|12906.2|43
1654215620000|2022-06-03 00:20:20|12910.1|12908.1|12910.4|12908.4|12910.7|12908.7|12909.9|12907.9|5
1654215630000|2022-06-03 00:20:30|12910.7|12908.7|12908.7|12906.7|12910.9|12908.9|12908.7|12906.7|5
1654215640000|2022-06-03 00:20:40|12908.8|12906.8|12909.2|12907.2|12909.6|12907.6|12908.2|12906.2|8
1654215650000|2022-06-03 00:20:50|12909.4|12907.4|12909.6|12907.6|12910.2|12908.2|12908.1|12906.1|5
1654215660000|2022-06-03 00:21:00|12909.7|12907.7|12909.1|12907.1|12910.6|12908.6|12908.6|12906.6|9
1654215670000|2022-06-03 00:21:10|12909.2|12907.2|12908.7|12906.7|12909.4|12907.4|12907.6|12905.6|15
1654215680000|2022-06-03 00:21:20|12908.4|12906.4|12909.4|12907.4|12909.9|12907.9|12908.4|12906.4|6
1654215690000|2022-06-03 00:21:30|12909.2|12907.2|12909.2|12907.2|12909.4|12907.4|12908.9|12906.9|2
1654215700000|2022-06-03 00:21:40|12909.1|12907.1|12909.4|12907.4|12909.4|12907.4|12908.9|12906.9|1
1654215710000|2022-06-03 00:21:50|12909.9|12907.9|12909.4|12907.4|12909.9|12907.9|12908.7|12906.7|4
1654215720000|2022-06-03 00:22:00|12909.6|12907.6|12909.4|12907.4|12910.8|12908.8|12909.4|12907.4|23
1654215730000|2022-06-03 00:22:10|12909.3|12907.3|12914.9|12912.9|12915.9|12913.9|12908.7|12906.7|136
1654215740000|2022-06-03 00:22:20|12915.3|12913.3|12916.3|12914.3|12917.4|12915.4|12915.3|12913.3|31
1654215750000|2022-06-03 00:22:30|12916.6|12914.6|12918.8|12916.8|12919.7|12917.7|12916.4|12914.4|61
1654215760000|2022-06-03 00:22:40|12918.9|12916.9|12919.3|12917.3|12919.3|12917.3|12918.2|12916.2|36
1654215770000|2022-06-03 00:22:50|12919.2|12917.2|12916.8|12914.8|12919.2|12917.2|12916.6|12914.6|15
1654215780000|2022-06-03 00:23:00|12916.7|12914.7|12916.9|12914.9|12917.4|12915.4|12916.7|12914.7|0
1654215790000|2022-06-03 00:23:10|12917.1|12915.1|12915.6|12913.6|12917.3|12915.3|12915.6|12913.6|7
1654215800000|2022-06-03 00:23:20|12915.8|12913.8|12916.7|12914.7|12916.9|12914.9|12915.7|12913.7|8
1654215810000|2022-06-03 00:23:30|12916.8|12914.8|12918.3|12916.3|12918.3|12916.3|12916.7|12914.7|2
1654215820000|2022-06-03 00:23:40|12918.1|12916.1|12919.1|12917.1|12920.3|12918.3|12918.1|12916.1|22
1654215830000|2022-06-03 00:23:50|12918.8|12916.8|12918.7|12916.7|12919.1|12917.1|12918.7|12916.7|5
1654215840000|2022-06-03 00:24:00|12918.8|12916.8|12919.9|12917.9|12920.1|12918.1|12918.7|12916.7|6
1654215850000|2022-06-03 00:24:10|12919.8|12917.8|12918.9|12916.9|12919.9|12917.9|12918.9|12916.9|5
1654215860000|2022-06-03 00:24:20|12919.1|12917.1|12919.6|12917.6|12919.7|12917.7|12918.9|12916.9|3
1654215870000|2022-06-03 00:24:30|12919.7|12917.7|12918.3|12916.3|12920.1|12918.1|12918.1|12916.1|8
1654215880000|2022-06-03 00:24:40|12918.4|12916.4|12917.1|12915.1|12918.4|12916.4|12916.8|12914.8|2
1654215890000|2022-06-03 00:24:50|12916.9|12914.9|12916.1|12914.1|12917.6|12915.6|12915.7|12913.7|37
1654215900000|2022-06-03 00:25:00|12916.2|12914.2|12915.1|12913.1|12916.4|12914.4|12915.1|12913.1|3
1654215910000|2022-06-03 00:25:10|12915.2|12913.2|12913.3|12911.3|12915.2|12913.2|12912.8|12910.8|15
1654215920000|2022-06-03 00:25:20|12912.7|12910.7|12911.7|12909.7|12912.7|12910.7|12910.6|12908.6|32
1654215930000|2022-06-03 00:25:30|12912.3|12910.3|12913.3|12911.3|12913.3|12911.3|12911.3|12909.3|15
1654215940000|2022-06-03 00:25:40|12913.6|12911.6|12913.7|12911.7|12914.2|12912.2|12911.8|12909.8|15
1654215950000|2022-06-03 00:25:50|12913.6|12911.6|12913.2|12911.2|12913.6|12911.6|12911.7|12909.7|27
1654215960000|2022-06-03 00:26:00|12913.3|12911.3|12911.9|12909.9|12913.6|12911.6|12911.4|12909.4|33
1654215970000|2022-06-03 00:26:10|12911.8|12909.8|12915.3|12913.3|12915.4|12913.4|12911.7|12909.7|16
1654215980000|2022-06-03 00:26:20|12915.2|12913.2|12914.3|12912.3|12915.4|12913.4|12914.2|12912.2|13
1654215990000|2022-06-03 00:26:30|12914.4|12912.4|12916.7|12914.7|12916.7|12914.7|12913.7|12911.7|43
1654216000000|2022-06-03 00:26:40|12916.6|12914.6|12915.8|12913.8|12916.8|12914.8|12915.4|12913.4|11
1654216010000|2022-06-03 00:26:50|12915.7|12913.7|12914.9|12912.9|12915.8|12913.8|12914.6|12912.6|4
1654216020000|2022-06-03 00:27:00|12915.6|12913.6|12916.1|12914.1|12916.7|12914.7|12914.6|12912.6|7
1654216030000|2022-06-03 00:27:10|12915.6|12913.6|12916.1|12914.1|12916.1|12914.1|12915.1|12913.1|7
1654216040000|2022-06-03 00:27:20|12915.9|12913.9|12916.4|12914.4|12916.6|12914.6|12915.1|12913.1|6
1654216050000|2022-06-03 00:27:30|12916.6|12914.6|12915.8|12913.8|12916.7|12914.7|12914.6|12912.6|17
1654216060000|2022-06-03 00:27:40|12915.7|12913.7|12916.1|12914.1|12916.6|12914.6|12915.4|12913.4|3
1654216070000|2022-06-03 00:27:50|12916.2|12914.2|12914.8|12912.8|12916.6|12914.6|12914.7|12912.7|18
1654216080000|2022-06-03 00:28:00|12914.9|12912.9|12916.8|12914.8|12916.8|12914.8|12914.7|12912.7|23
1654216090000|2022-06-03 00:28:10|12916.4|12914.4|12917.1|12915.1|12917.2|12915.2|12916.4|12914.4|4
1654216100000|2022-06-03 00:28:20|12916.7|12914.7|12915.9|12913.9|12916.9|12914.9|12915.8|12913.8|4
1654216110000|2022-06-03 00:28:30|12915.8|12913.8|12916.2|12914.2|12916.4|12914.4|12915.8|12913.8|0
1654216120000|2022-06-03 00:28:40|12916.3|12914.3|12917.4|12915.4|12917.4|12915.4|12916.3|12914.3|2
1654216130000|2022-06-03 00:28:50|12917.3|12915.3|12916.7|12914.7|12917.6|12915.6|12916.2|12914.2|1
1654216140000|2022-06-03 00:29:00|12916.6|12914.6|12917.2|12915.2|12917.4|12915.4|12915.3|12913.3|31
1654216150000|2022-06-03 00:29:10|12917.3|12915.3|12917.7|12915.7|12918.7|12916.7|12917.3|12915.3|27
1654216160000|2022-06-03 00:29:20|12918.4|12916.4|12918.7|12916.7|12918.8|12916.8|12917.9|12915.9|19
1654216170000|2022-06-03 00:29:30|12918.6|12916.6|12916.7|12914.7|12918.8|12916.8|12916.4|12914.4|27
1654216180000|2022-06-03 00:29:40|12916.8|12914.8|12917.3|12915.3|12917.9|12915.9|12916.8|12914.8|1
1654216190000|2022-06-03 00:29:50|12917.8|12915.8|12917.7|12915.7|12917.8|12915.8|12917.4|12915.4|6
1654216200000|2022-06-03 00:30:00|12917.8|12915.8|12919.7|12917.7|12919.7|12917.7|12917.7|12915.7|25
1654216210000|2022-06-03 00:30:10|12919.8|12917.8|12922.4|12920.4|12922.8|12920.8|12919.8|12917.8|42
1654216220000|2022-06-03 00:30:20|12922.6|12920.6|12921.4|12919.4|12922.7|12920.7|12919.9|12917.9|30
1654216230000|2022-06-03 00:30:30|12921.6|12919.6|12920.9|12918.9|12921.8|12919.8|12920.9|12918.9|8
1654216240000|2022-06-03 00:30:40|12920.8|12918.8|12919.6|12917.6|12920.9|12918.9|12918.2|12916.2|32
1654216250000|2022-06-03 00:30:50|12919.7|12917.7|12919.2|12917.2|12920.2|12918.2|12919.2|12917.2|2
1654216260000|2022-06-03 00:31:00|12919.1|12917.1|12921.2|12919.2|12921.3|12919.3|12919.1|12917.1|18
1654216270000|2022-06-03 00:31:10|12920.9|12918.9|12919.8|12917.8|12921.2|12919.2|12918.9|12916.9|48
1654216280000|2022-06-03 00:31:20|12919.7|12917.7|12919.2|12917.2|12919.9|12917.9|12917.8|12915.8|5
1654216290000|2022-06-03 00:31:30|12919.1|12917.1|12920.3|12918.3|12920.4|12918.4|12919.1|12917.1|8
1654216300000|2022-06-03 00:31:40|12920.2|12918.2|12922.3|12920.3|12922.3|12920.3|12920.2|12918.2|26
1654216310000|2022-06-03 00:31:50|12922.2|12920.2|12922.7|12920.7|12923.4|12921.4|12922.2|12920.2|12
1654216320000|2022-06-03 00:32:00|12922.6|12920.6|12923.4|12921.4|12924.4|12922.4|12922.4|12920.4|20
1654216330000|2022-06-03 00:32:10|12923.6|12921.6|12923.3|12921.3|12923.6|12921.6|12921.9|12919.9|9
1654216340000|2022-06-03 00:32:20|12923.2|12921.2|12921.4|12919.4|12923.2|12921.2|12921.4|12919.4|11
1654216350000|2022-06-03 00:32:30|12921.3|12919.3|12921.6|12919.6|12921.8|12919.8|12921.2|12919.2|3
1654216360000|2022-06-03 00:32:40|12921.3|12919.3|12920.8|12918.8|12921.8|12919.8|12920.4|12918.4|8
1654216370000|2022-06-03 00:32:50|12921.3|12919.3|12921.6|12919.6|12921.8|12919.8|12921.2|12919.2|5
1654216380000|2022-06-03 00:33:00|12921.4|12919.4|12920.9|12918.9|12921.7|12919.7|12920.4|12918.4|5
1654216390000|2022-06-03 00:33:10|12920.8|12918.8|12920.7|12918.7|12921.1|12919.1|12919.9|12917.9|3
1654216400000|2022-06-03 00:33:20|12921.1|12919.1|12917.9|12915.9|12921.1|12919.1|12915.4|12913.4|96
1654216410000|2022-06-03 00:33:30|12918.1|12916.1|12917.2|12915.2|12919.1|12917.1|12916.2|12914.2|34
1654216420000|2022-06-03 00:33:40|12917.1|12915.1|12917.7|12915.7|12917.7|12915.7|12915.9|12913.9|4
1654216430000|2022-06-03 00:33:50|12917.9|12915.9|12917.8|12915.8|12918.3|12916.3|12917.6|12915.6|3
1654216440000|2022-06-03 00:34:00|12917.9|12915.9|12917.9|12915.9|12918.3|12916.3|12917.4|12915.4|3
1654216450000|2022-06-03 00:34:10|12917.8|12915.8|12916.6|12914.6|12917.8|12915.8|12916.3|12914.3|10
1654216460000|2022-06-03 00:34:20|12916.3|12914.3|12915.8|12913.8|12916.4|12914.4|12915.3|12913.3|14
1654216470000|2022-06-03 00:34:30|12915.7|12913.7|12916.9|12914.9|12916.9|12914.9|12915.7|12913.7|5
1654216480000|2022-06-03 00:34:40|12916.8|12914.8|12918.1|12916.1|12918.1|12916.1|12916.8|12914.8|13
1654216490000|2022-06-03 00:34:50|12918.2|12916.2|12916.4|12914.4|12918.6|12916.6|12915.9|12913.9|4
1654216500000|2022-06-03 00:35:00|12916.3|12914.3|12915.9|12913.9|12916.7|12914.7|12915.9|12913.9|5
1654216510000|2022-06-03 00:35:10|12915.6|12913.6|12917.1|12915.1|12917.7|12915.7|12915.6|12913.6|18
1654216520000|2022-06-03 00:35:20|12917.7|12915.7|12916.8|12914.8|12918.2|12916.2|12916.8|12914.8|15
1654216530000|2022-06-03 00:35:30|12916.7|12914.7|12919.2|12917.2|12919.4|12917.4|12916.6|12914.6|11
1654216540000|2022-06-03 00:35:40|12919.1|12917.1|12917.4|12915.4|12919.1|12917.1|12917.1|12915.1|6
1654216550000|2022-06-03 00:35:50|12917.6|12915.6|12919.1|12917.1|12919.4|12917.4|12917.3|12915.3|1
1654216560000|2022-06-03 00:36:00|12918.9|12916.9|12920.1|12918.1|12920.2|12918.2|12918.8|12916.8|9
1654216570000|2022-06-03 00:36:10|12919.9|12917.9|12916.7|12914.7|12919.9|12917.9|12916.4|12914.4|82
1654216580000|2022-06-03 00:36:20|12916.6|12914.6|12916.2|12914.2|12916.7|12914.7|12915.6|12913.6|1
1654216590000|2022-06-03 00:36:30|12916.1|12914.1|12915.9|12913.9|12916.3|12914.3|12915.6|12913.6|2
1654216600000|2022-06-03 00:36:40|12915.8|12913.8|12913.7|12911.7|12916.1|12914.1|12913.7|12911.7|8
1654216610000|2022-06-03 00:36:50|12913.4|12911.4|12913.9|12911.9|12913.9|12911.9|12913.4|12911.4|6
1654216620000|2022-06-03 00:37:00|12914.1|12912.1|12912.9|12910.9|12915.7|12913.7|12912.9|12910.9|14
1654216630000|2022-06-03 00:37:10|12913.1|12911.1|12913.6|12911.6|12914.3|12912.3|12912.6|12910.6|11
1654216640000|2022-06-03 00:37:20|12913.3|12911.3|12911.9|12909.9|12913.9|12911.9|12911.9|12909.9|12
1654216650000|2022-06-03 00:37:30|12912.1|12910.1|12915.4|12913.4|12915.6|12913.6|12912.1|12910.1|11
1654216660000|2022-06-03 00:37:40|12915.3|12913.3|12913.7|12911.7|12915.4|12913.4|12913.6|12911.6|19
1654216670000|2022-06-03 00:37:50|12913.9|12911.9|12912.8|12910.8|12913.9|12911.9|12912.3|12910.3|5
1654216680000|2022-06-03 00:38:00|12912.7|12910.7|12912.7|12910.7|12913.6|12911.6|12912.1|12910.1|9
1654216690000|2022-06-03 00:38:10|12912.6|12910.6|12912.3|12910.3|12912.7|12910.7|12912.3|12910.3|0
1654216700000|2022-06-03 00:38:20|12912.4|12910.4|12912.6|12910.6|12912.6|12910.6|12912.2|12910.2|3
1654216710000|2022-06-03 00:38:30|12912.4|12910.4|12911.7|12909.7|12912.4|12910.4|12911.4|12909.4|7
1654216720000|2022-06-03 00:38:40|12911.6|12909.6|12911.6|12909.6|12911.7|12909.7|12911.6|12909.6|2
1654216730000|2022-06-03 00:38:50|12911.4|12909.4|12911.3|12909.3|12912.2|12910.2|12911.1|12909.1|10
1654216740000|2022-06-03 00:39:00|12911.2|12909.2|12910.7|12908.7|12911.2|12909.2|12910.4|12908.4|6
1654216750000|2022-06-03 00:39:10|12910.6|12908.6|12910.6|12908.6|12910.8|12908.8|12909.9|12907.9|7
1654216760000|2022-06-03 00:39:20|12909.9|12907.9|12910.6|12908.6|12910.6|12908.6|12909.9|12907.9|7
1654216770000|2022-06-03 00:39:30|12910.4|12908.4|12910.6|12908.6|12910.6|12908.6|12910.4|12908.4|2
1654216780000|2022-06-03 00:39:40|12911.3|12909.3|12911.3|12909.3|12911.9|12909.9|12910.6|12908.6|14
1654216790000|2022-06-03 00:39:50|12911.2|12909.2|12912.4|12910.4|12912.4|12910.4|12911.2|12909.2|4
1654216800000|2022-06-03 00:40:00|12912.1|12910.1|12912.7|12910.7|12913.2|12911.2|12912.1|12910.1|13
1654216810000|2022-06-03 00:40:10|12912.8|12910.8|12912.1|12910.1|12912.8|12910.8|12912.1|12910.1|2
1654216820000|2022-06-03 00:40:20|12912.2|12910.2|12913.7|12911.7|12913.7|12911.7|12911.9|12909.9|2
1654216830000|2022-06-03 00:40:30|12913.8|12911.8|12912.7|12910.7|12913.9|12911.9|12912.1|12910.1|9
1654216840000|2022-06-03 00:40:40|12912.8|12910.8|12912.7|12910.7|12913.9|12911.9|12912.4|12910.4|1
1654216850000|2022-06-03 00:40:50|12912.6|12910.6|12912.8|12910.8|12913.2|12911.2|12912.4|12910.4|5
1654216860000|2022-06-03 00:41:00|12912.4|12910.4|12911.8|12909.8|12913.7|12911.7|12911.8|12909.8|6
1654216870000|2022-06-03 00:41:10|12911.9|12909.9|12912.1|12910.1|12912.2|12910.2|12911.9|12909.9|1
1654216880000|2022-06-03 00:41:20|12911.3|12909.3|12911.4|12909.4|12911.6|12909.6|12911.2|12909.2|6
1654216890000|2022-06-03 00:41:30|12911.3|12909.3|12911.4|12909.4|12911.4|12909.4|12911.1|12909.1|0
1654216900000|2022-06-03 00:41:40|12911.3|12909.3|12911.7|12909.7|12911.8|12909.8|12910.9|12908.9|4
1654216910000|2022-06-03 00:41:50|12911.6|12909.6|12911.2|12909.2|12911.7|12909.7|12911.2|12909.2|4
1654216920000|2022-06-03 00:42:00|12911.1|12909.1|12911.4|12909.4|12911.7|12909.7|12910.9|12908.9|0
1654216930000|2022-06-03 00:42:10|12911.1|12909.1|12911.1|12909.1|12912.2|12910.2|12911.1|12909.1|8
1654216940000|2022-06-03 00:42:20|12911.2|12909.2|12911.4|12909.4|12911.7|12909.7|12911.2|12909.2|3
1654216950000|2022-06-03 00:42:30|12910.9|12908.9|12909.8|12907.8|12910.9|12908.9|12909.8|12907.8|14
1654216960000|2022-06-03 00:42:40|12909.9|12907.9|12910.9|12908.9|12911.3|12909.3|12909.9|12907.9|7
1654216970000|2022-06-03 00:42:50|12911.1|12909.1|12911.4|12909.4|12912.4|12910.4|12910.9|12908.9|6
1654216980000|2022-06-03 00:43:00|12911.6|12909.6|12910.7|12908.7|12912.2|12910.2|12910.4|12908.4|4
1654216990000|2022-06-03 00:43:10|12910.6|12908.6|12911.3|12909.3|12912.2|12910.2|12910.6|12908.6|4
1654217000000|2022-06-03 00:43:20|12911.2|12909.2|12910.1|12908.1|12911.4|12909.4|12910.1|12908.1|25
1654217010000|2022-06-03 00:43:30|12910.2|12908.2|12910.2|12908.2|12910.7|12908.7|12910.1|12908.1|5
1654217020000|2022-06-03 00:43:40|12909.9|12907.9|12911.6|12909.6|12911.6|12909.6|12909.8|12907.8|24
1654217030000|2022-06-03 00:43:50|12911.4|12909.4|12910.2|12908.2|12911.6|12909.6|12910.2|12908.2|17
1654217040000|2022-06-03 00:44:00|12910.1|12908.1|12910.4|12908.4|12910.6|12908.6|12909.9|12907.9|1
1654217050000|2022-06-03 00:44:10|12910.6|12908.6|12910.1|12908.1|12910.6|12908.6|12909.9|12907.9|1
1654217060000|2022-06-03 00:44:20|12910.2|12908.2|12909.9|12907.9|12910.2|12908.2|12909.8|12907.8|0
1654217070000|2022-06-03 00:44:30|12909.8|12907.8|12909.3|12907.3|12909.9|12907.9|12909.1|12907.1|33
1654217080000|2022-06-03 00:44:40|12909.2|12907.2|12909.1|12907.1|12909.4|12907.4|12909.1|12907.1|3
1654217090000|2022-06-03 00:44:50|12909.2|12907.2|12908.9|12906.9|12909.2|12907.2|12906.2|12904.2|40
1654217100000|2022-06-03 00:45:00|12908.4|12906.4|12908.3|12906.3|12908.9|12906.9|12908.1|12906.1|9
1654217110000|2022-06-03 00:45:10|12908.2|12906.2|12906.7|12904.7|12908.3|12906.3|12906.6|12904.6|5
1654217120000|2022-06-03 00:45:20|12906.6|12904.6|12907.1|12905.1|12907.7|12905.7|12906.4|12904.4|3
1654217130000|2022-06-03 00:45:30|12906.9|12904.9|12906.9|12904.9|12907.4|12905.4|12906.3|12904.3|9
1654217140000|2022-06-03 00:45:40|12906.8|12904.8|12907.3|12905.3|12908.6|12906.6|12906.6|12904.6|2
1654217150000|2022-06-03 00:45:50|12907.2|12905.2|12906.6|12904.6|12907.2|12905.2|12906.6|12904.6|4
1654217160000|2022-06-03 00:46:00|12906.4|12904.4|12906.1|12904.1|12906.4|12904.4|12905.2|12903.2|15
1654217170000|2022-06-03 00:46:10|12906.2|12904.2|12905.7|12903.7|12906.3|12904.3|12905.7|12903.7|7
1654217180000|2022-06-03 00:46:20|12905.6|12903.6|12902.6|12900.6|12906.2|12904.2|12902.6|12900.6|60
1654217190000|2022-06-03 00:46:30|12902.3|12900.3|12901.4|12899.4|12902.3|12900.3|12898.9|12896.9|67
1654217200000|2022-06-03 00:46:40|12901.6|12899.6|12899.9|12897.9|12902.7|12900.7|12899.8|12897.8|11
1654217210000|2022-06-03 00:46:50|12900.1|12898.1|12900.6|12898.6|12900.8|12898.8|12899.9|12897.9|12
1654217220000|2022-06-03 00:47:00|12900.4|12898.4|12895.9|12893.9|12900.4|12898.4|12893.8|12891.8|128
1654217230000|2022-06-03 00:47:10|12896.1|12894.1|12898.2|12896.2|12899.1|12897.1|12895.9|12893.9|39
1654217240000|2022-06-03 00:47:20|12898.4|12896.4|12899.4|12897.4|12899.4|12897.4|12898.2|12896.2|19
1654217250000|2022-06-03 00:47:30|12899.3|12897.3|12900.2|12898.2|12900.8|12898.8|12899.3|12897.3|42
1654217260000|2022-06-03 00:47:40|12900.1|12898.1|12901.7|12899.7|12901.7|12899.7|12899.7|12897.7|34
1654217270000|2022-06-03 00:47:50|12901.6|12899.6|12901.4|12899.4|12901.8|12899.8|12901.2|12899.2|4
1654217280000|2022-06-03 00:48:00|12901.6|12899.6|12903.4|12901.4|12903.4|12901.4|12901.3|12899.3|22
1654217290000|2022-06-03 00:48:10|12903.6|12901.6|12903.9|12901.9|12904.4|12902.4|12903.3|12901.3|20
1654217300000|2022-06-03 00:48:20|12903.6|12901.6|12904.2|12902.2|12904.2|12902.2|12903.6|12901.6|7
1654217310000|2022-06-03 00:48:30|12904.3|12902.3|12904.4|12902.4|12904.6|12902.6|12904.2|12902.2|2
1654217320000|2022-06-03 00:48:40|12904.3|12902.3|12903.9|12901.9|12904.6|12902.6|12903.6|12901.6|8
1654217330000|2022-06-03 00:48:50|12903.8|12901.8|12904.2|12902.2|12904.2|12902.2|12903.3|12901.3|8
1654217340000|2022-06-03 00:49:00|12904.3|12902.3|12902.7|12900.7|12904.4|12902.4|12901.9|12899.9|14
1654217350000|2022-06-03 00:49:10|12902.8|12900.8|12902.8|12900.8|12903.3|12901.3|12902.7|12900.7|3
1654217360000|2022-06-03 00:49:20|12902.7|12900.7|12903.2|12901.2|12903.8|12901.8|12902.7|12900.7|14
1654217370000|2022-06-03 00:49:30|12902.9|12900.9|12903.4|12901.4|12903.6|12901.6|12902.4|12900.4|6
1654217380000|2022-06-03 00:49:40|12903.3|12901.3|12904.6|12902.6|12904.6|12902.6|12903.1|12901.1|7
1654217390000|2022-06-03 00:49:50|12904.4|12902.4|12904.2|12902.2|12904.7|12902.7|12903.4|12901.4|30
1654217400000|2022-06-03 00:50:00|12904.3|12902.3|12906.2|12904.2|12906.4|12904.4|12903.6|12901.6|32
1654217410000|2022-06-03 00:50:10|12906.4|12904.4|12905.3|12903.3|12906.6|12904.6|12905.3|12903.3|2
1654217420000|2022-06-03 00:50:20|12905.4|12903.4|12904.7|12902.7|12905.9|12903.9|12904.2|12902.2|13
1654217430000|2022-06-03 00:50:30|12904.9|12902.9|12905.2|12903.2|12905.6|12903.6|12904.7|12902.7|3
1654217440000|2022-06-03 00:50:40|12904.8|12902.8|12905.7|12903.7|12905.8|12903.8|12904.8|12902.8|2
1654217450000|2022-06-03 00:50:50|12905.6|12903.6|12906.3|12904.3|12906.3|12904.3|12905.6|12903.6|3
1654217460000|2022-06-03 00:51:00|12906.4|12904.4|12905.6|12903.6|12906.6|12904.6|12905.6|12903.6|6
1654217470000|2022-06-03 00:51:10|12904.7|12902.7|12904.9|12902.9|12905.6|12903.6|12904.1|12902.1|6
1654217480000|2022-06-03 00:51:20|12904.8|12902.8|12903.2|12901.2|12905.1|12903.1|12902.7|12900.7|47
1654217490000|2022-06-03 00:51:30|12903.1|12901.1|12903.2|12901.2|12903.3|12901.3|12901.6|12899.6|10
1654217500000|2022-06-03 00:51:40|12903.1|12901.1|12902.4|12900.4|12904.3|12902.3|12902.4|12900.4|15
1654217510000|2022-06-03 00:51:50|12902.6|12900.6|12901.9|12899.9|12903.6|12901.6|12901.9|12899.9|5
1654217520000|2022-06-03 00:52:00|12902.2|12900.2|12902.9|12900.9|12903.2|12901.2|12901.9|12899.9|5
1654217530000|2022-06-03 00:52:10|12903.2|12901.2|12902.6|12900.6|12903.3|12901.3|12902.2|12900.2|2
1654217540000|2022-06-03 00:52:20|12902.4|12900.4|12900.8|12898.8|12902.4|12900.4|12900.6|12898.6|13
1654217550000|2022-06-03 00:52:30|12900.9|12898.9|12901.6|12899.6|12901.6|12899.6|12900.8|12898.8|4
1654217560000|2022-06-03 00:52:40|12901.4|12899.4|12899.9|12897.9|12902.1|12900.1|12899.8|12897.8|35
1654217570000|2022-06-03 00:52:50|12899.8|12897.8|12898.4|12896.4|12899.9|12897.9|12897.7|12895.7|49
1654217580000|2022-06-03 00:53:00|12898.7|12896.7|12897.9|12895.9|12899.2|12897.2|12897.1|12895.1|61
1654217590000|2022-06-03 00:53:10|12898.2|12896.2|12897.8|12895.8|12898.2|12896.2|12897.2|12895.2|5
1654217600000|2022-06-03 00:53:20|12897.9|12895.9|12899.6|12897.6|12899.6|12897.6|12897.9|12895.9|5
1654217610000|2022-06-03 00:53:30|12900.1|12898.1|12900.3|12898.3|12901.2|12899.2|12899.9|12897.9|6
1654217620000|2022-06-03 00:53:40|12900.2|12898.2|12901.2|12899.2|12901.2|12899.2|12900.1|12898.1|2
1654217630000|2022-06-03 00:53:50|12901.1|12899.1|12901.2|12899.2|12901.6|12899.6|12901.1|12899.1|1
1654217640000|2022-06-03 00:54:00|12901.4|12899.4|12902.4|12900.4|12902.4|12900.4|12901.4|12899.4|6
1654217650000|2022-06-03 00:54:10|12902.3|12900.3|12904.2|12902.2|12904.3|12902.3|12902.2|12900.2|21
1654217660000|2022-06-03 00:54:20|12904.1|12902.1|12904.2|12902.2|12904.7|12902.7|12903.1|12901.1|20
1654217670000|2022-06-03 00:54:30|12903.6|12901.6|12903.9|12901.9|12904.2|12902.2|12903.3|12901.3|5
1654217680000|2022-06-03 00:54:40|12904.1|12902.1|12905.1|12903.1|12905.1|12903.1|12903.8|12901.8|1
1654217690000|2022-06-03 00:54:50|12905.2|12903.2|12904.9|12902.9|12905.7|12903.7|12904.6|12902.6|4
1654217700000|2022-06-03 00:55:00|12904.8|12902.8|12903.2|12901.2|12904.8|12902.8|12902.8|12900.8|8
1654217710000|2022-06-03 00:55:10|12903.1|12901.1|12902.4|12900.4|12903.2|12901.2|12901.9|12899.9|8
1654217720000|2022-06-03 00:55:20|12903.4|12901.4|12904.6|12902.6|12904.6|12902.6|12903.4|12901.4|12
1654217730000|2022-06-03 00:55:30|12904.7|12902.7|12904.6|12902.6|12904.7|12902.7|12903.7|12901.7|9
1654217740000|2022-06-03 00:55:40|12904.3|12902.3|12903.8|12901.8|12904.4|12902.4|12903.4|12901.4|2
1654217750000|2022-06-03 00:55:50|12903.7|12901.7|12902.6|12900.6|12903.7|12901.7|12902.6|12900.6|2
1654217760000|2022-06-03 00:56:00|12902.4|12900.4|12901.7|12899.7|12902.6|12900.6|12901.7|12899.7|4
1654217770000|2022-06-03 00:56:10|12901.6|12899.6|12899.8|12897.8|12901.6|12899.6|12899.8|12897.8|2
1654217780000|2022-06-03 00:56:20|12899.9|12897.9|12900.1|12898.1|12900.7|12898.7|12899.9|12897.9|3
1654217790000|2022-06-03 00:56:30|12899.9|12897.9|12899.7|12897.7|12900.1|12898.1|12899.6|12897.6|5
1654217800000|2022-06-03 00:56:40|12899.4|12897.4|12899.4|12897.4|12900.2|12898.2|12899.3|12897.3|9
1654217810000|2022-06-03 00:56:50|12899.6|12897.6|12899.3|12897.3|12899.8|12897.8|12899.3|12897.3|3
1654217820000|2022-06-03 00:57:00|12899.4|12897.4|12897.7|12895.7|12899.9|12897.9|12897.7|12895.7|11
1654217830000|2022-06-03 00:57:10|12897.6|12895.6|12898.7|12896.7|12898.7|12896.7|12897.6|12895.6|16
1654217840000|2022-06-03 00:57:20|12898.8|12896.8|12899.3|12897.3|12899.7|12897.7|12898.8|12896.8|2
1654217850000|2022-06-03 00:57:30|12899.8|12897.8|12901.3|12899.3|12901.4|12899.4|12899.4|12897.4|13
1654217860000|2022-06-03 00:57:40|12901.2|12899.2|12901.9|12899.9|12902.2|12900.2|12901.2|12899.2|5
1654217870000|2022-06-03 00:57:50|12901.2|12899.2|12899.7|12897.7|12901.2|12899.2|12899.3|12897.3|15
1654217880000|2022-06-03 00:58:00|12899.6|12897.6|12899.7|12897.7|12899.9|12897.9|12899.3|12897.3|1
1654217890000|2022-06-03 00:58:10|12899.8|12897.8|12899.6|12897.6|12900.3|12898.3|12899.6|12897.6|0
1654217900000|2022-06-03 00:58:20|12899.8|12897.8|12897.2|12895.2|12899.8|12897.8|12897.1|12895.1|14
1654217910000|2022-06-03 00:58:30|12896.9|12894.9|12886.9|12884.9|12896.9|12894.9|12886.9|12884.9|213
1654217920000|2022-06-03 00:58:40|12886.8|12884.8|12892.7|12890.7|12892.8|12890.8|12886.8|12884.8|71
1654217930000|2022-06-03 00:58:50|12893.1|12891.1|12894.6|12892.6|12895.1|12893.1|12892.7|12890.7|11
1654217940000|2022-06-03 00:59:00|12894.4|12892.4|12894.3|12892.3|12894.6|12892.6|12893.8|12891.8|8
1654217950000|2022-06-03 00:59:10|12894.4|12892.4|12894.4|12892.4|12895.4|12893.4|12893.7|12891.7|13
1654217960000|2022-06-03 00:59:20|12894.6|12892.6|12894.6|12892.6|12894.7|12892.7|12893.6|12891.6|3
1654217970000|2022-06-03 00:59:30|12894.7|12892.7|12893.1|12891.1|12894.7|12892.7|12892.9|12890.9|18
1654217980000|2022-06-03 00:59:40|12892.9|12890.9|12891.4|12889.4|12893.6|12891.6|12891.2|12889.2|16
1654217990000|2022-06-03 00:59:50|12891.3|12889.3|12889.7|12887.7|12891.7|12889.7|12888.9|12886.9|29
1654218000000|2022-06-03 01:00:00|12889.9|12887.9|12888.1|12886.1|12889.9|12887.9|12887.9|12885.9|29
1654218010000|2022-06-03 01:00:10|12887.9|12885.9|12887.6|12885.6|12888.7|12886.7|12887.3|12885.3|21
1654218020000|2022-06-03 01:00:20|12887.4|12885.4|12889.1|12887.1|12889.3|12887.3|12886.1|12884.1|31
1654218030000|2022-06-03 01:00:30|12888.9|12886.9|12888.3|12886.3|12888.9|12886.9|12887.7|12885.7|11
1654218040000|2022-06-03 01:00:40|12888.8|12886.8|12893.7|12891.7|12893.9|12891.9|12888.8|12886.8|54
1654218050000|2022-06-03 01:00:50|12893.8|12891.8|12892.7|12890.7|12893.8|12891.8|12891.6|12889.6|13
1654218060000|2022-06-03 01:01:00|12892.8|12890.8|12892.3|12890.3|12892.8|12890.8|12891.6|12889.6|24
1654218070000|2022-06-03 01:01:10|12892.4|12890.4|12892.7|12890.7|12892.8|12890.8|12891.8|12889.8|4
1654218080000|2022-06-03 01:01:20|12892.8|12890.8|12891.9|12889.9|12892.8|12890.8|12891.9|12889.9|2
1654218090000|2022-06-03 01:01:30|12891.8|12889.8|12890.7|12888.7|12892.2|12890.2|12890.4|12888.4|13
1654218100000|2022-06-03 01:01:40|12890.6|12888.6|12890.3|12888.3|12890.7|12888.7|12889.8|12887.8|3
1654218110000|2022-06-03 01:01:50|12890.4|12888.4|12891.8|12889.8|12892.1|12890.1|12890.4|12888.4|2
1654218120000|2022-06-03 01:02:00|12891.7|12889.7|12892.4|12890.4|12892.8|12890.8|12891.1|12889.1|7
1654218130000|2022-06-03 01:02:10|12892.3|12890.3|12893.4|12891.4|12893.8|12891.8|12891.9|12889.9|14
1654218140000|2022-06-03 01:02:20|12893.7|12891.7|12891.9|12889.9|12893.9|12891.9|12891.8|12889.8|24
1654218150000|2022-06-03 01:02:30|12891.8|12889.8|12891.8|12889.8|12892.2|12890.2|12891.4|12889.4|5
1654218160000|2022-06-03 01:02:40|12891.7|12889.7|12889.9|12887.9|12891.7|12889.7|12889.9|12887.9|12
1654218170000|2022-06-03 01:02:50|12889.8|12887.8|12890.2|12888.2|12890.8|12888.8|12889.8|12887.8|9
1654218180000|2022-06-03 01:03:00|12890.1|12888.1|12892.3|12890.3|12892.3|12890.3|12890.1|12888.1|9
1654218190000|2022-06-03 01:03:10|12892.2|12890.2|12891.9|12889.9|12893.4|12891.4|12891.9|12889.9|11
1654218200000|2022-06-03 01:03:20|12891.8|12889.8|12890.7|12888.7|12891.9|12889.9|12890.3|12888.3|10
1654218210000|2022-06-03 01:03:30|12890.6|12888.6|12890.7|12888.7|12891.1|12889.1|12890.1|12888.1|9
1654218220000|2022-06-03 01:03:40|12890.4|12888.4|12890.2|12888.2|12890.4|12888.4|12890.2|12888.2|3
1654218230000|2022-06-03 01:03:50|12889.8|12887.8|12891.4|12889.4|12891.7|12889.7|12889.8|12887.8|5
1654218240000|2022-06-03 01:04:00|12891.2|12889.2|12891.6|12889.6|12892.6|12890.6|12891.2|12889.2|10
1654218250000|2022-06-03 01:04:10|12891.4|12889.4|12891.1|12889.1|12892.6|12890.6|12890.8|12888.8|19
1654218260000|2022-06-03 01:04:20|12890.9|12888.9|12890.7|12888.7|12891.6|12889.6|12890.7|12888.7|3
1654218270000|2022-06-03 01:04:30|12890.8|12888.8|12890.7|12888.7|12890.9|12888.9|12890.6|12888.6|2
1654218280000|2022-06-03 01:04:40|12890.9|12888.9|12891.7|12889.7|12891.7|12889.7|12890.1|12888.1|13
1654218290000|2022-06-03 01:04:50|12893.1|12891.1|12893.4|12891.4|12893.4|12891.4|12892.4|12890.4|23
1654218300000|2022-06-03 01:05:00|12893.2|12891.2|12891.2|12889.2|12893.3|12891.3|12891.2|12889.2|33
1654218310000|2022-06-03 01:05:10|12890.9|12888.9|12889.2|12887.2|12891.6|12889.6|12889.2|12887.2|7
1654218320000|2022-06-03 01:05:20|12889.3|12887.3|12884.7|12882.7|12889.3|12887.3|12884.1|12882.1|72
1654218330000|2022-06-03 01:05:30|12884.4|12882.4|12889.6|12887.6|12891.4|12889.4|12884.1|12882.1|106
1654218340000|2022-06-03 01:05:40|12889.7|12887.7|12893.1|12891.1|12893.2|12891.2|12889.6|12887.6|30
1654218350000|2022-06-03 01:05:50|12892.9|12890.9|12894.8|12892.8|12895.1|12893.1|12892.6|12890.6|55
1654218360000|2022-06-03 01:06:00|12895.2|12893.2|12894.2|12892.2|12895.2|12893.2|12893.1|12891.1|12
1654218370000|2022-06-03 01:06:10|12894.3|12892.3|12897.6|12895.6|12897.7|12895.7|12894.3|12892.3|27
1654218380000|2022-06-03 01:06:20|12897.7|12895.7|12896.9|12894.9|12898.1|12896.1|12896.7|12894.7|10
1654218390000|2022-06-03 01:06:30|12896.7|12894.7|12896.9|12894.9|12896.9|12894.9|12895.9|12893.9|9
1654218400000|2022-06-03 01:06:40|12897.3|12895.3|12896.4|12894.4|12897.3|12895.3|12896.4|12894.4|10
1654218410000|2022-06-03 01:06:50|12896.2|12894.2|12895.7|12893.7|12896.2|12894.2|12895.4|12893.4|8
1654218420000|2022-06-03 01:07:00|12895.6|12893.6|12895.4|12893.4|12895.8|12893.8|12894.4|12892.4|12
1654218430000|2022-06-03 01:07:10|12895.6|12893.6|12896.2|12894.2|12896.3|12894.3|12895.6|12893.6|4
1654218440000|2022-06-03 01:07:20|12896.6|12894.6|12897.3|12895.3|12897.3|12895.3|12896.2|12894.2|14
1654218450000|2022-06-03 01:07:30|12897.2|12895.2|12896.7|12894.7|12897.2|12895.2|12896.6|12894.6|2
1654218460000|2022-06-03 01:07:40|12896.8|12894.8|12895.9|12893.9|12896.8|12894.8|12895.4|12893.4|6
1654218470000|2022-06-03 01:07:50|12895.8|12893.8|12895.7|12893.7|12895.9|12893.9|12895.6|12893.6|4
1654218480000|2022-06-03 01:08:00|12895.6|12893.6|12895.4|12893.4|12895.7|12893.7|12895.3|12893.3|2
1654218490000|2022-06-03 01:08:10|12895.2|12893.2|12894.7|12892.7|12895.7|12893.7|12894.6|12892.6|4
1654218500000|2022-06-03 01:08:20|12894.9|12892.9|12894.6|12892.6|12894.9|12892.9|12894.2|12892.2|11
1654218510000|2022-06-03 01:08:30|12894.4|12892.4|12895.2|12893.2|12895.3|12893.3|12892.3|12890.3|26
1654218520000|2022-06-03 01:08:40|12895.3|12893.3|12894.2|12892.2|12895.4|12893.4|12894.2|12892.2|12
1654218530000|2022-06-03 01:08:50|12894.1|12892.1|12895.4|12893.4|12895.8|12893.8|12893.8|12891.8|0
1654218540000|2022-06-03 01:09:00|12895.6|12893.6|12895.3|12893.3|12895.8|12893.8|12895.3|12893.3|5
1654218550000|2022-06-03 01:09:10|12894.7|12892.7|12893.3|12891.3|12895.3|12893.3|12893.2|12891.2|18
1654218560000|2022-06-03 01:09:20|12893.2|12891.2|12892.9|12890.9|12894.1|12892.1|12892.7|12890.7|14
1654218570000|2022-06-03 01:09:30|12892.8|12890.8|12891.9|12889.9|12893.1|12891.1|12891.9|12889.9|6
1654218580000|2022-06-03 01:09:40|12891.8|12889.8|12890.9|12888.9|12892.6|12890.6|12890.4|12888.4|22
1654218590000|2022-06-03 01:09:50|12890.7|12888.7|12889.9|12887.9|12891.2|12889.2|12889.9|12887.9|6
1654218600000|2022-06-03 01:10:00|12889.8|12887.8|12891.4|12889.4|12891.7|12889.7|12889.2|12887.2|19
1654218610000|2022-06-03 01:10:10|12890.9|12888.9|12887.8|12885.8|12890.9|12888.9|12887.8|12885.8|21
1654218620000|2022-06-03 01:10:20|12888.1|12886.1|12886.6|12884.6|12888.1|12886.1|12886.6|12884.6|20
1654218630000|2022-06-03 01:10:30|12886.7|12884.7|12885.2|12883.2|12886.7|12884.7|12885.2|12883.2|25
1654218640000|2022-06-03 01:10:40|12885.8|12883.8|12885.4|12883.4|12886.2|12884.2|12884.9|12882.9|16
1654218650000|2022-06-03 01:10:50|12885.6|12883.6|12886.9|12884.9|12887.1|12885.1|12885.3|12883.3|9
1654218660000|2022-06-03 01:11:00|12887.1|12885.1|12887.7|12885.7|12887.8|12885.8|12886.7|12884.7|9
1654218670000|2022-06-03 01:11:10|12887.6|12885.6|12886.7|12884.7|12887.6|12885.6|12886.3|12884.3|10
1654218680000|2022-06-03 01:11:20|12886.6|12884.6|12886.2|12884.2|12886.6|12884.6|12885.7|12883.7|5
1654218690000|2022-06-03 01:11:30|12885.9|12883.9|12886.1|12884.1|12886.3|12884.3|12885.8|12883.8|4
1654218700000|2022-06-03 01:11:40|12886.8|12884.8|12886.4|12884.4|12886.9|12884.9|12886.2|12884.2|5
1654218710000|2022-06-03 01:11:50|12886.6|12884.6|12886.7|12884.7|12887.1|12885.1|12886.4|12884.4|9
1654218720000|2022-06-03 01:12:00|12886.8|12884.8|12885.6|12883.6|12887.1|12885.1|12885.6|12883.6|8
1654218730000|2022-06-03 01:12:10|12885.7|12883.7|12885.9|12883.9|12886.3|12884.3|12885.7|12883.7|5
1654218740000|2022-06-03 01:12:20|12886.1|12884.1|12887.6|12885.6|12887.6|12885.6|12885.7|12883.7|19
1654218750000|2022-06-03 01:12:30|12887.7|12885.7|12889.6|12887.6|12889.6|12887.6|12887.6|12885.6|16
1654218760000|2022-06-03 01:12:40|12890.4|12888.4|12891.2|12889.2|12892.8|12890.8|12890.4|12888.4|38
1654218770000|2022-06-03 01:12:50|12891.1|12889.1|12890.3|12888.3|12891.1|12889.1|12889.3|12887.3|15
1654218780000|2022-06-03 01:13:00|12890.2|12888.2|12890.9|12888.9|12891.3|12889.3|12890.2|12888.2|6
1654218790000|2022-06-03 01:13:10|12891.1|12889.1|12894.2|12892.2|12894.2|12892.2|12891.1|12889.1|16
1654218800000|2022-06-03 01:13:20|12894.1|12892.1|12894.2|12892.2|12894.4|12892.4|12892.7|12890.7|12
1654218810000|2022-06-03 01:13:30|12894.3|12892.3|12893.9|12891.9|12894.6|12892.6|12893.2|12891.2|15
1654218820000|2022-06-03 01:13:40|12893.3|12891.3|12892.9|12890.9|12893.3|12891.3|12892.7|12890.7|10
1654218830000|2022-06-03 01:13:50|12893.1|12891.1|12893.7|12891.7|12894.3|12892.3|12893.1|12891.1|14
1654218840000|2022-06-03 01:14:00|12893.4|12891.4|12895.6|12893.6|12895.6|12893.6|12893.3|12891.3|28
1654218850000|2022-06-03 01:14:10|12895.4|12893.4|12895.6|12893.6|12895.6|12893.6|12895.2|12893.2|12
1654218860000|2022-06-03 01:14:20|12895.4|12893.4|12895.4|12893.4|12895.7|12893.7|12895.1|12893.1|11
1654218870000|2022-06-03 01:14:30|12895.3|12893.3|12893.8|12891.8|12895.8|12893.8|12893.8|12891.8|20
1654218880000|2022-06-03 01:14:40|12894.1|12892.1|12892.8|12890.8|12894.2|12892.2|12892.8|12890.8|6
1654218890000|2022-06-03 01:14:50|12893.3|12891.3|12892.7|12890.7|12893.4|12891.4|12892.7|12890.7|4
1654218900000|2022-06-03 01:15:00|12892.8|12890.8|12892.9|12890.9|12893.3|12891.3|12892.2|12890.2|10
1654218910000|2022-06-03 01:15:10|12892.8|12890.8|12893.9|12891.9|12894.1|12892.1|12892.4|12890.4|8
1654218920000|2022-06-03 01:15:20|12894.1|12892.1|12895.3|12893.3|12895.7|12893.7|12894.1|12892.1|16
1654218930000|2022-06-03 01:15:30|12895.6|12893.6|12893.4|12891.4|12896.2|12894.2|12893.2|12891.2|15
1654218940000|2022-06-03 01:15:40|12893.6|12891.6|12893.7|12891.7|12894.1|12892.1|12893.6|12891.6|4
1654218950000|2022-06-03 01:15:50|12892.7|12890.7|12892.4|12890.4|12893.6|12891.6|12892.3|12890.3|9
1654218960000|2022-06-03 01:16:00|12892.3|12890.3|12891.7|12889.7|12892.4|12890.4|12890.9|12888.9|9
1654218970000|2022-06-03 01:16:10|12892.1|12890.1|12893.4|12891.4|12893.4|12891.4|12891.8|12889.8|6
1654218980000|2022-06-03 01:16:20|12892.8|12890.8|12892.7|12890.7|12893.3|12891.3|12892.7|12890.7|18
1654218990000|2022-06-03 01:16:30|12892.6|12890.6|12891.2|12889.2|12892.6|12890.6|12891.1|12889.1|3
1654219000000|2022-06-03 01:16:40|12891.6|12889.6|12892.3|12890.3|12892.8|12890.8|12891.3|12889.3|4
1654219010000|2022-06-03 01:16:50|12892.4|12890.4|12892.9|12890.9|12892.9|12890.9|12892.2|12890.2|6
1654219020000|2022-06-03 01:17:00|12892.7|12890.7|12893.2|12891.2|12894.3|12892.3|12892.3|12890.3|7
1654219030000|2022-06-03 01:17:10|12893.1|12891.1|12892.4|12890.4|12893.2|12891.2|12892.2|12890.2|1
1654219040000|2022-06-03 01:17:20|12892.3|12890.3|12890.9|12888.9|12892.7|12890.7|12890.9|12888.9|7
1654219050000|2022-06-03 01:17:30|12891.6|12889.6|12891.7|12889.7|12892.3|12890.3|12890.9|12888.9|11
1654219060000|2022-06-03 01:17:40|12891.8|12889.8|12892.7|12890.7|12893.1|12891.1|12891.8|12889.8|5
1654219070000|2022-06-03 01:17:50|12892.6|12890.6|12893.3|12891.3|12893.3|12891.3|12892.4|12890.4|7
1654219080000|2022-06-03 01:18:00|12893.1|12891.1|12893.6|12891.6|12893.7|12891.7|12892.8|12890.8|8
1654219090000|2022-06-03 01:18:10|12893.1|12891.1|12893.2|12891.2|12893.8|12891.8|12893.1|12891.1|2
1654219100000|2022-06-03 01:18:20|12893.3|12891.3|12893.1|12891.1|12893.4|12891.4|12892.4|12890.4|8
1654219110000|2022-06-03 01:18:30|12893.4|12891.4|12893.9|12891.9|12894.3|12892.3|12893.4|12891.4|8
1654219120000|2022-06-03 01:18:40|12894.1|12892.1|12894.1|12892.1|12894.6|12892.6|12893.9|12891.9|5
1654219130000|2022-06-03 01:18:50|12894.2|12892.2|12894.9|12892.9|12894.9|12892.9|12894.2|12892.2|8
1654219140000|2022-06-03 01:19:00|12894.8|12892.8|12894.7|12892.7|12895.1|12893.1|12894.2|12892.2|3
1654219150000|2022-06-03 01:19:10|12894.8|12892.8|12894.2|12892.2|12895.2|12893.2|12893.8|12891.8|14
1654219160000|2022-06-03 01:19:20|12893.9|12891.9|12892.7|12890.7|12893.9|12891.9|12892.7|12890.7|9
1654219170000|2022-06-03 01:19:30|12892.8|12890.8|12894.1|12892.1|12894.1|12892.1|12892.6|12890.6|6
1654219180000|2022-06-03 01:19:40|12894.3|12892.3|12894.6|12892.6|12895.2|12893.2|12894.2|12892.2|17
1654219190000|2022-06-03 01:19:50|12894.4|12892.4|12894.9|12892.9|12895.3|12893.3|12893.8|12891.8|5
1654219200000|2022-06-03 01:20:00|12895.1|12893.1|12894.6|12892.6|12895.1|12893.1|12894.1|12892.1|2
1654219210000|2022-06-03 01:20:10|12894.7|12892.7|12894.7|12892.7|12895.2|12893.2|12894.2|12892.2|8
1654219220000|2022-06-03 01:20:20|12894.9|12892.9|12894.9|12892.9|12895.3|12893.3|12894.6|12892.6|7
1654219230000|2022-06-03 01:20:30|12894.8|12892.8|12895.8|12893.8|12895.8|12893.8|12894.8|12892.8|10
1654219240000|2022-06-03 01:20:40|12895.7|12893.7|12895.3|12893.3|12895.9|12893.9|12894.8|12892.8|7
1654219250000|2022-06-03 01:20:50|12895.6|12893.6|12895.4|12893.4|12895.8|12893.8|12895.4|12893.4|6
1654219260000|2022-06-03 01:21:00|12895.7|12893.7|12895.9|12893.9|12896.3|12894.3|12895.4|12893.4|9
1654219270000|2022-06-03 01:21:10|12896.1|12894.1|12897.3|12895.3|12897.6|12895.6|12895.9|12893.9|26
1654219280000|2022-06-03 01:21:20|12896.8|12894.8|12896.8|12894.8|12896.9|12894.9|12895.6|12893.6|14
1654219290000|2022-06-03 01:21:30|12896.3|12894.3|12897.4|12895.4|12897.4|12895.4|12896.2|12894.2|10
1654219300000|2022-06-03 01:21:40|12897.6|12895.6|12898.9|12896.9|12899.1|12897.1|12896.7|12894.7|53
1654219310000|2022-06-03 01:21:50|12899.1|12897.1|12897.6|12895.6|12900.1|12898.1|12897.2|12895.2|24
1654219320000|2022-06-03 01:22:00|12898.4|12896.4|12899.9|12897.9|12900.8|12898.8|12898.4|12896.4|55
1654219330000|2022-06-03 01:22:10|12900.3|12898.3|12900.1|12898.1|12900.4|12898.4|12899.7|12897.7|10
1654219340000|2022-06-03 01:22:20|12900.3|12898.3|12899.2|12897.2|12900.3|12898.3|12899.1|12897.1|5
1654219350000|2022-06-03 01:22:30|12899.6|12897.6|12900.7|12898.7|12900.9|12898.9|12899.2|12897.2|15
1654219360000|2022-06-03 01:22:40|12900.6|12898.6|12900.6|12898.6|12900.7|12898.7|12900.3|12898.3|3
1654219370000|2022-06-03 01:22:50|12900.7|12898.7|12901.1|12899.1|12901.6|12899.6|12900.2|12898.2|27
1654219380000|2022-06-03 01:23:00|12901.3|12899.3|12900.7|12898.7|12901.3|12899.3|12900.6|12898.6|6
1654219390000|2022-06-03 01:23:10|12901.1|12899.1|12900.3|12898.3|12901.1|12899.1|12899.9|12897.9|8
1654219400000|2022-06-03 01:23:20|12900.2|12898.2|12900.2|12898.2|12901.3|12899.3|12900.1|12898.1|14
1654219410000|2022-06-03 01:23:30|12900.4|12898.4|12900.3|12898.3|12900.6|12898.6|12899.9|12897.9|3
1654219420000|2022-06-03 01:23:40|12900.7|12898.7|12900.7|12898.7|12901.3|12899.3|12900.4|12898.4|7
1654219430000|2022-06-03 01:23:50|12900.3|12898.3|12900.1|12898.1|12900.7|12898.7|12899.6|12897.6|5
1654219440000|2022-06-03 01:24:00|12899.9|12897.9|12900.4|12898.4|12901.1|12899.1|12899.9|12897.9|11
1654219450000|2022-06-03 01:24:10|12900.6|12898.6|12899.3|12897.3|12900.6|12898.6|12899.3|12897.3|1
1654219460000|2022-06-03 01:24:20|12899.2|12897.2|12898.9|12896.9|12899.6|12897.6|12898.6|12896.6|6
1654219470000|2022-06-03 01:24:30|12898.7|12896.7|12897.6|12895.6|12899.1|12897.1|12896.7|12894.7|31
1654219480000|2022-06-03 01:24:40|12897.9|12895.9|12897.4|12895.4|12898.4|12896.4|12897.4|12895.4|5
1654219490000|2022-06-03 01:24:50|12897.3|12895.3|12897.4|12895.4|12897.7|12895.7|12897.3|12895.3|2
1654219500000|2022-06-03 01:25:00|12897.3|12895.3|12898.6|12896.6|12899.2|12897.2|12895.8|12893.8|12
1654219510000|2022-06-03 01:25:10|12898.7|12896.7|12898.1|12896.1|12898.7|12896.7|12897.7|12895.7|8
1654219520000|2022-06-03 01:25:20|12897.9|12895.9|12898.1|12896.1|12898.3|12896.3|12897.7|12895.7|3
1654219530000|2022-06-03 01:25:30|12898.2|12896.2|12897.4|12895.4|12898.2|12896.2|12897.2|12895.2|1
1654219540000|2022-06-03 01:25:40|12897.6|12895.6|12898.2|12896.2|12898.3|12896.3|12897.6|12895.6|2
1654219550000|2022-06-03 01:25:50|12898.1|12896.1|12896.9|12894.9|12898.1|12896.1|12896.7|12894.7|5
1654219560000|2022-06-03 01:26:00|12896.6|12894.6|12895.6|12893.6|12896.6|12894.6|12894.9|12892.9|10
1654219570000|2022-06-03 01:26:10|12895.4|12893.4|12895.6|12893.6|12895.6|12893.6|12895.3|12893.3|1
1654219580000|2022-06-03 01:26:20|12895.3|12893.3|12893.7|12891.7|12895.4|12893.4|12893.2|12891.2|16
1654219590000|2022-06-03 01:26:30|12893.8|12891.8|12893.8|12891.8|12894.3|12892.3|12893.8|12891.8|3
1654219600000|2022-06-03 01:26:40|12893.1|12891.1|12892.7|12890.7|12893.2|12891.2|12892.6|12890.6|11
1654219610000|2022-06-03 01:26:50|12893.1|12891.1|12892.4|12890.4|12893.1|12891.1|12890.8|12888.8|21
1654219620000|2022-06-03 01:27:00|12892.3|12890.3|12891.9|12889.9|12892.6|12890.6|12891.1|12889.1|19
1654219630000|2022-06-03 01:27:10|12891.8|12889.8|12893.6|12891.6|12893.6|12891.6|12891.8|12889.8|11
1654219640000|2022-06-03 01:27:20|12894.3|12892.3|12894.1|12892.1|12895.8|12893.8|12893.1|12891.1|19
1654219650000|2022-06-03 01:27:30|12894.2|12892.2|12894.3|12892.3|12895.3|12893.3|12894.1|12892.1|5
1654219660000|2022-06-03 01:27:40|12894.2|12892.2|12894.1|12892.1|12894.2|12892.2|12892.6|12890.6|4
1654219670000|2022-06-03 01:27:50|12893.7|12891.7|12893.1|12891.1|12893.8|12891.8|12892.8|12890.8|24
1654219680000|2022-06-03 01:28:00|12892.9|12890.9|12893.4|12891.4|12894.7|12892.7|12892.8|12890.8|12
1654219690000|2022-06-03 01:28:10|12893.3|12891.3|12892.3|12890.3|12893.6|12891.6|12891.8|12889.8|20
1654219700000|2022-06-03 01:28:20|12892.2|12890.2|12893.2|12891.2|12893.2|12891.2|12891.9|12889.9|15
1654219710000|2022-06-03 01:28:30|12893.6|12891.6|12893.2|12891.2|12893.6|12891.6|12892.8|12890.8|1
1654219720000|2022-06-03 01:28:40|12893.1|12891.1|12892.8|12890.8|12893.1|12891.1|12892.8|12890.8|0
1654219730000|2022-06-03 01:28:50|12892.7|12890.7|12894.6|12892.6|12894.8|12892.8|12892.7|12890.7|18
1654219740000|2022-06-03 01:29:00|12894.3|12892.3|12892.9|12890.9|12894.7|12892.7|12892.9|12890.9|6
1654219750000|2022-06-03 01:29:10|12893.8|12891.8|12895.1|12893.1|12896.8|12894.8|12893.8|12891.8|23
1654219760000|2022-06-03 01:29:20|12895.3|12893.3|12896.7|12894.7|12896.7|12894.7|12895.3|12893.3|6
1654219770000|2022-06-03 01:29:30|12896.4|12894.4|12896.1|12894.1|12896.4|12894.4|12895.7|12893.7|20
1654219780000|2022-06-03 01:29:40|12896.4|12894.4|12895.9|12893.9|12896.6|12894.6|12895.6|12893.6|10
1654219790000|2022-06-03 01:29:50|12895.1|12893.1|12894.9|12892.9|12895.3|12893.3|12894.3|12892.3|12
1654219800000|2022-06-03 01:30:00|12894.7|12892.7|12893.9|12891.9|12895.1|12893.1|12893.9|12891.9|12
1654219810000|2022-06-03 01:30:10|12894.1|12892.1|12897.1|12895.1|12897.2|12895.2|12894.1|12892.1|15
1654219820000|2022-06-03 01:30:20|12896.9|12894.9|12899.1|12897.1|12899.7|12897.7|12896.9|12894.9|37
1654219830000|2022-06-03 01:30:30|12899.2|12897.2|12899.8|12897.8|12899.9|12897.9|12898.4|12896.4|15
1654219840000|2022-06-03 01:30:40|12900.3|12898.3|12899.8|12897.8|12900.3|12898.3|12899.3|12897.3|6
1654219850000|2022-06-03 01:30:50|12899.7|12897.7|12897.4|12895.4|12899.9|12897.9|12897.4|12895.4|24
1654219860000|2022-06-03 01:31:00|12897.6|12895.6|12898.7|12896.7|12898.7|12896.7|12896.7|12894.7|10
1654219870000|2022-06-03 01:31:10|12898.6|12896.6|12898.4|12896.4|12898.9|12896.9|12897.7|12895.7|8
1654219880000|2022-06-03 01:31:20|12898.3|12896.3|12898.3|12896.3|12898.4|12896.4|12898.3|12896.3|1
1654219890000|2022-06-03 01:31:30|12898.4|12896.4|12896.8|12894.8|12898.4|12896.4|12896.8|12894.8|2
1654219900000|2022-06-03 01:31:40|12897.2|12895.2|12897.9|12895.9|12897.9|12895.9|12896.9|12894.9|27
1654219910000|2022-06-03 01:31:50|12897.8|12895.8|12898.2|12896.2|12898.4|12896.4|12897.8|12895.8|5
1654219920000|2022-06-03 01:32:00|12897.3|12895.3|12896.9|12894.9|12898.1|12896.1|12896.9|12894.9|12
1654219930000|2022-06-03 01:32:10|12896.2|12894.2|12898.4|12896.4|12898.4|12896.4|12895.9|12893.9|48
1654219940000|2022-06-03 01:32:20|12898.3|12896.3|12897.9|12895.9|12898.6|12896.6|12897.1|12895.1|19
1654219950000|2022-06-03 01:32:30|12897.7|12895.7|12898.2|12896.2|12898.6|12896.6|12897.7|12895.7|9
1654219960000|2022-06-03 01:32:40|12898.3|12896.3|12898.4|12896.4|12898.7|12896.7|12898.3|12896.3|2
1654219970000|2022-06-03 01:32:50|12898.6|12896.6|12898.3|12896.3|12898.9|12896.9|12897.1|12895.1|35
1654219980000|2022-06-03 01:33:00|12898.4|12896.4|12900.4|12898.4|12900.6|12898.6|12898.4|12896.4|20
1654219990000|2022-06-03 01:33:10|12900.6|12898.6|12900.7|12898.7|12901.3|12899.3|12899.4|12897.4|11
1654220000000|2022-06-03 01:33:20|12900.2|12898.2|12900.4|12898.4|12900.7|12898.7|12899.8|12897.8|13
1654220010000|2022-06-03 01:33:30|12901.2|12899.2|12901.3|12899.3|12901.4|12899.4|12901.2|12899.2|19
1654220020000|2022-06-03 01:33:40|12900.9|12898.9|12900.2|12898.2|12901.3|12899.3|12900.2|12898.2|10
1654220030000|2022-06-03 01:33:50|12900.3|12898.3|12899.6|12897.6|12901.3|12899.3|12899.6|12897.6|19
1654220040000|2022-06-03 01:34:00|12899.4|12897.4|12899.7|12897.7|12900.2|12898.2|12899.1|12897.1|10
1654220050000|2022-06-03 01:34:10|12899.8|12897.8|12899.1|12897.1|12900.1|12898.1|12899.1|12897.1|14
1654220060000|2022-06-03 01:34:20|12898.9|12896.9|12897.8|12895.8|12898.9|12896.9|12897.2|12895.2|14
1654220070000|2022-06-03 01:34:30|12897.7|12895.7|12895.7|12893.7|12898.1|12896.1|12895.7|12893.7|8
1654220080000|2022-06-03 01:34:40|12895.8|12893.8|12895.4|12893.4|12896.9|12894.9|12895.4|12893.4|3
1654220090000|2022-06-03 01:34:50|12895.3|12893.3|12894.8|12892.8|12895.4|12893.4|12894.4|12892.4|5
1654220100000|2022-06-03 01:35:00|12894.9|12892.9|12894.2|12892.2|12895.6|12893.6|12892.6|12890.6|31
1654220110000|2022-06-03 01:35:10|12894.1|12892.1|12896.7|12894.7|12896.7|12894.7|12893.8|12891.8|12
1654220120000|2022-06-03 01:35:20|12896.4|12894.4|12898.4|12896.4|12898.4|12896.4|12895.8|12893.8|23
1654220130000|2022-06-03 01:35:30|12898.7|12896.7|12899.1|12897.1|12899.7|12897.7|12898.1|12896.1|21
1654220140000|2022-06-03 01:35:40|12899.2|12897.2|12900.1|12898.1|12900.6|12898.6|12899.1|12897.1|9
1654220150000|2022-06-03 01:35:50|12900.4|12898.4|12901.8|12899.8|12902.1|12900.1|12899.8|12897.8|21
1654220160000|2022-06-03 01:36:00|12901.7|12899.7|12901.2|12899.2|12901.9|12899.9|12900.2|12898.2|12
1654220170000|2022-06-03 01:36:10|12901.1|12899.1|12902.4|12900.4|12902.9|12900.9|12900.6|12898.6|41
1654220180000|2022-06-03 01:36:20|12902.6|12900.6|12904.4|12902.4|12905.7|12903.7|12902.2|12900.2|88
1654220190000|2022-06-03 01:36:30|12904.3|12902.3|12903.4|12901.4|12904.8|12902.8|12903.4|12901.4|24
1654220200000|2022-06-03 01:36:40|12903.3|12901.3|12905.4|12903.4|12905.4|12903.4|12902.7|12900.7|26
1654220210000|2022-06-03 01:36:50|12905.3|12903.3|12905.7|12903.7|12905.7|12903.7|12905.2|12903.2|8
1654220220000|2022-06-03 01:37:00|12905.4|12903.4|12907.2|12905.2|12908.8|12906.8|12905.4|12903.4|69
1654220230000|2022-06-03 01:37:10|12907.1|12905.1|12904.3|12902.3|12907.2|12905.2|12904.3|12902.3|19
1654220240000|2022-06-03 01:37:20|12904.4|12902.4|12904.3|12902.3|12904.9|12902.9|12904.3|12902.3|11
1654220250000|2022-06-03 01:37:30|12903.9|12901.9|12903.2|12901.2|12904.1|12902.1|12902.6|12900.6|10
1654220260000|2022-06-03 01:37:40|12903.1|12901.1|12903.1|12901.1|12903.1|12901.1|12902.7|12900.7|2
1654220270000|2022-06-03 01:37:50|12903.2|12901.2|12901.2|12899.2|12903.4|12901.4|12900.7|12898.7|30
1654220280000|2022-06-03 01:38:00|12900.8|12898.8|12901.7|12899.7|12901.7|12899.7|12900.8|12898.8|18
1654220290000|2022-06-03 01:38:10|12901.6|12899.6|12901.4|12899.4|12901.8|12899.8|12901.2|12899.2|4
1654220300000|2022-06-03 01:38:20|12901.3|12899.3|12901.1|12899.1|12901.7|12899.7|12901.1|12899.1|4
1654220310000|2022-06-03 01:38:30|12899.6|12897.6|12899.1|12897.1|12899.6|12897.6|12898.2|12896.2|25
1654220320000|2022-06-03 01:38:40|12898.9|12896.9|12898.6|12896.6|12899.2|12897.2|12898.2|12896.2|7
1654220330000|2022-06-03 01:38:50|12898.4|12896.4|12898.9|12896.9|12899.4|12897.4|12898.4|12896.4|4
1654220340000|2022-06-03 01:39:00|12899.1|12897.1|12899.1|12897.1|12899.4|12897.4|12898.8|12896.8|6
1654220350000|2022-06-03 01:39:10|12899.2|12897.2|12899.3|12897.3|12899.3|12897.3|12899.1|12897.1|0
1654220360000|2022-06-03 01:39:20|12899.2|12897.2|12898.4|12896.4|12899.3|12897.3|12898.4|12896.4|4
1654220370000|2022-06-03 01:39:30|12898.3|12896.3|12898.3|12896.3|12898.4|12896.4|12898.3|12896.3|0
1654220380000|2022-06-03 01:39:40|12898.4|12896.4|12898.7|12896.7|12898.8|12896.8|12898.4|12896.4|3
1654220390000|2022-06-03 01:39:50|12898.8|12896.8|12898.4|12896.4|12898.8|12896.8|12898.3|12896.3|3
1654220400000|2022-06-03 01:40:00|12898.6|12896.6|12899.7|12897.7|12899.8|12897.8|12898.6|12896.6|8
1654220410000|2022-06-03 01:40:10|12899.6|12897.6|12900.2|12898.2|12901.4|12899.4|12899.6|12897.6|9
1654220420000|2022-06-03 01:40:20|12900.4|12898.4|12900.7|12898.7|12900.8|12898.8|12900.2|12898.2|2
1654220430000|2022-06-03 01:40:30|12900.8|12898.8|12900.4|12898.4|12900.9|12898.9|12900.2|12898.2|1
1654220440000|2022-06-03 01:40:40|12900.7|12898.7|12900.7|12898.7|12900.9|12898.9|12900.4|12898.4|0
1654220450000|2022-06-03 01:40:50|12900.6|12898.6|12900.9|12898.9|12900.9|12898.9|12900.4|12898.4|1
1654220460000|2022-06-03 01:41:00|12901.1|12899.1|12900.6|12898.6|12901.6|12899.6|12900.6|12898.6|4
1654220470000|2022-06-03 01:41:10|12900.7|12898.7|12900.9|12898.9|12901.2|12899.2|12900.6|12898.6|1
1654220480000|2022-06-03 01:41:20|12900.8|12898.8|12900.2|12898.2|12900.8|12898.8|12899.6|12897.6|4
1654220490000|2022-06-03 01:41:30|12900.3|12898.3|12900.3|12898.3|12900.4|12898.4|12900.3|12898.3|0
1654220500000|2022-06-03 01:41:40|12900.4|12898.4|12900.4|12898.4|12900.9|12898.9|12900.2|12898.2|5
1654220510000|2022-06-03 01:41:50|12900.3|12898.3|12901.7|12899.7|12901.7|12899.7|12900.2|12898.2|10
1654220520000|2022-06-03 01:42:00|12901.6|12899.6|12899.4|12897.4|12901.6|12899.6|12899.4|12897.4|12
1654220530000|2022-06-03 01:42:10|12899.6|12897.6|12900.7|12898.7|12901.2|12899.2|12899.4|12897.4|2
1654220540000|2022-06-03 01:42:20|12900.6|12898.6|12899.7|12897.7|12900.8|12898.8|12899.7|12897.7|1
1654220550000|2022-06-03 01:42:30|12899.8|12897.8|12900.3|12898.3|12900.9|12898.9|12899.8|12897.8|2
1654220560000|2022-06-03 01:42:40|12900.2|12898.2|12900.4|12898.4|12900.4|12898.4|12899.8|12897.8|1
1654220570000|2022-06-03 01:42:50|12900.6|12898.6|12900.1|12898.1|12900.8|12898.8|12899.9|12897.9|4
1654220580000|2022-06-03 01:43:00|12899.9|12897.9|12899.9|12897.9|12900.2|12898.2|12899.7|12897.7|1
1654220590000|2022-06-03 01:43:10|12900.1|12898.1|12900.3|12898.3|12900.7|12898.7|12899.8|12897.8|1
1654220600000|2022-06-03 01:43:20|12900.4|12898.4|12900.9|12898.9|12900.9|12898.9|12900.1|12898.1|6
1654220610000|2022-06-03 01:43:30|12900.8|12898.8|12900.4|12898.4|12901.1|12899.1|12900.4|12898.4|1
1654220620000|2022-06-03 01:43:40|12900.7|12898.7|12900.8|12898.8|12901.2|12899.2|12900.1|12898.1|1
1654220630000|2022-06-03 01:43:50|12900.9|12898.9|12901.6|12899.6|12901.7|12899.7|12900.8|12898.8|1
1654220640000|2022-06-03 01:44:00|12901.4|12899.4|12901.7|12899.7|12901.7|12899.7|12900.9|12898.9|4
1654220650000|2022-06-03 01:44:10|12901.4|12899.4|12904.9|12902.9|12905.3|12903.3|12901.4|12899.4|16
1654220660000|2022-06-03 01:44:20|12904.3|12902.3|12905.4|12903.4|12905.6|12903.6|12904.3|12902.3|5
1654220670000|2022-06-03 01:44:30|12905.3|12903.3|12905.7|12903.7|12905.8|12903.8|12905.1|12903.1|3
1654220680000|2022-06-03 01:44:40|12905.4|12903.4|12905.1|12903.1|12905.8|12903.8|12904.7|12902.7|17
1654220690000|2022-06-03 01:44:50|12904.9|12902.9|12904.9|12902.9|12904.9|12902.9|12903.9|12901.9|8
1654220700000|2022-06-03 01:45:00|12904.6|12902.6|12907.7|12905.7|12907.7|12905.7|12904.4|12902.4|24
1654220710000|2022-06-03 01:45:10|12905.9|12903.9|12906.1|12904.1|12907.6|12905.6|12904.9|12902.9|6
1654220720000|2022-06-03 01:45:20|12906.3|12904.3|12906.9|12904.9|12907.4|12905.4|12905.9|12903.9|11
1654220730000|2022-06-03 01:45:30|12906.8|12904.8|12906.9|12904.9|12907.3|12905.3|12906.6|12904.6|2
1654220740000|2022-06-03 01:45:40|12907.1|12905.1|12907.6|12905.6|12907.6|12905.6|12906.2|12904.2|9
1654220750000|2022-06-03 01:45:50|12907.3|12905.3|12907.8|12905.8|12908.3|12906.3|12907.2|12905.2|15
1654220760000|2022-06-03 01:46:00|12907.4|12905.4|12907.1|12905.1|12908.1|12906.1|12906.2|12904.2|45
1654220770000|2022-06-03 01:46:10|12906.9|12904.9|12906.9|12904.9|12907.6|12905.6|12906.6|12904.6|12
1654220780000|2022-06-03 01:46:20|12906.8|12904.8|12904.1|12902.1|12906.8|12904.8|12904.1|12902.1|28
1654220790000|2022-06-03 01:46:30|12904.2|12902.2|12904.9|12902.9|12904.9|12902.9|12903.7|12901.7|13
1654220800000|2022-06-03 01:46:40|12904.7|12902.7|12902.9|12900.9|12904.7|12902.7|12902.7|12900.7|18
1654220810000|2022-06-03 01:46:50|12903.1|12901.1|12903.2|12901.2|12904.1|12902.1|12902.9|12900.9|17
1654220820000|2022-06-03 01:47:00|12903.1|12901.1|12903.4|12901.4|12903.8|12901.8|12902.7|12900.7|8
1654220830000|2022-06-03 01:47:10|12903.3|12901.3|12904.2|12902.2|12904.7|12902.7|12903.3|12901.3|10
1654220840000|2022-06-03 01:47:20|12904.4|12902.4|12904.6|12902.6|12904.8|12902.8|12904.1|12902.1|8
1654220850000|2022-06-03 01:47:30|12904.4|12902.4|12905.1|12903.1|12905.8|12903.8|12904.3|12902.3|3
1654220860000|2022-06-03 01:47:40|12905.2|12903.2|12905.8|12903.8|12907.8|12905.8|12905.2|12903.2|17
1654220870000|2022-06-03 01:47:50|12905.7|12903.7|12904.7|12902.7|12906.8|12904.8|12904.7|12902.7|7
1654220880000|2022-06-03 01:48:00|12904.9|12902.9|12905.2|12903.2|12905.7|12903.7|12904.8|12902.8|6
1654220890000|2022-06-03 01:48:10|12905.3|12903.3|12906.3|12904.3|12906.7|12904.7|12905.3|12903.3|8
1654220900000|2022-06-03 01:48:20|12906.4|12904.4|12905.1|12903.1|12906.7|12904.7|12904.9|12902.9|2
1654220910000|2022-06-03 01:48:30|12905.2|12903.2|12905.1|12903.1|12905.8|12903.8|12904.9|12902.9|2
1654220920000|2022-06-03 01:48:40|12905.3|12903.3|12905.7|12903.7|12906.2|12904.2|12905.3|12903.3|1
1654220930000|2022-06-03 01:48:50|12905.8|12903.8|12906.4|12904.4|12906.4|12904.4|12905.7|12903.7|4
1654220940000|2022-06-03 01:49:00|12906.3|12904.3|12906.3|12904.3|12906.4|12904.4|12906.1|12904.1|1
1654220950000|2022-06-03 01:49:10|12906.1|12904.1|12906.1|12904.1|12906.3|12904.3|12906.1|12904.1|0
1654220960000|2022-06-03 01:49:20|12906.4|12904.4|12905.7|12903.7|12906.4|12904.4|12905.7|12903.7|3
1654220970000|2022-06-03 01:49:30|12905.8|12903.8|12905.3|12903.3|12905.8|12903.8|12905.2|12903.2|3
1654220980000|2022-06-03 01:49:40|12905.2|12903.2|12905.6|12903.6|12905.6|12903.6|12905.2|12903.2|3
1654220990000|2022-06-03 01:49:50|12905.7|12903.7|12905.8|12903.8|12906.1|12904.1|12905.7|12903.7|0
1654221000000|2022-06-03 01:50:00|12905.9|12903.9|12906.3|12904.3|12906.3|12904.3|12905.4|12903.4|6
1654221010000|2022-06-03 01:50:10|12906.2|12904.2|12908.2|12906.2|12908.6|12906.6|12906.2|12904.2|15
1654221020000|2022-06-03 01:50:20|12908.1|12906.1|12907.2|12905.2|12908.4|12906.4|12906.8|12904.8|6
1654221030000|2022-06-03 01:50:30|12907.3|12905.3|12907.3|12905.3|12908.3|12906.3|12907.1|12905.1|6
1654221040000|2022-06-03 01:50:40|12907.2|12905.2|12906.6|12904.6|12907.2|12905.2|12906.3|12904.3|9
1654221050000|2022-06-03 01:50:50|12906.7|12904.7|12906.1|12904.1|12906.7|12904.7|12905.8|12903.8|12
1654221060000|2022-06-03 01:51:00|12905.9|12903.9|12906.9|12904.9|12907.1|12905.1|12905.9|12903.9|10
1654221070000|2022-06-03 01:51:10|12907.1|12905.1|12906.9|12904.9|12907.6|12905.6|12906.7|12904.7|7
1654221080000|2022-06-03 01:51:20|12906.7|12904.7|12906.2|12904.2|12906.7|12904.7|12905.6|12903.6|6
1654221090000|2022-06-03 01:51:30|12906.3|12904.3|12906.3|12904.3|12906.3|12904.3|12906.3|12904.3|0
1654221100000|2022-06-03 01:51:40|12905.8|12903.8|12905.6|12903.6|12905.9|12903.9|12905.6|12903.6|22
1654221110000|2022-06-03 01:51:50|12905.9|12903.9|12905.4|12903.4|12905.9|12903.9|12904.7|12902.7|3
1654221120000|2022-06-03 01:52:00|12905.6|12903.6|12905.9|12903.9|12906.3|12904.3|12905.6|12903.6|10
1654221130000|2022-06-03 01:52:10|12906.1|12904.1|12905.7|12903.7|12906.1|12904.1|12905.7|12903.7|0
1654221140000|2022-06-03 01:52:20|12905.6|12903.6|12905.4|12903.4|12905.7|12903.7|12905.2|12903.2|1
1654221150000|2022-06-03 01:52:30|12905.3|12903.3|12905.1|12903.1|12905.4|12903.4|12905.1|12903.1|0
1654221160000|2022-06-03 01:52:40|12904.9|12902.9|12903.8|12901.8|12904.9|12902.9|12903.8|12901.8|8
1654221170000|2022-06-03 01:52:50|12904.1|12902.1|12903.6|12901.6|12904.2|12902.2|12903.6|12901.6|3
1654221180000|2022-06-03 01:53:00|12903.7|12901.7|12904.2|12902.2|12905.1|12903.1|12903.6|12901.6|32
1654221190000|2022-06-03 01:53:10|12904.1|12902.1|12904.4|12902.4|12904.6|12902.6|12903.6|12901.6|23
1654221200000|2022-06-03 01:53:20|12904.6|12902.6|12904.7|12902.7|12904.9|12902.9|12904.4|12902.4|1
1654221210000|2022-06-03 01:53:30|12904.4|12902.4|12904.4|12902.4|12904.7|12902.7|12904.2|12902.2|0
1654221220000|2022-06-03 01:53:40|12904.3|12902.3|12904.7|12902.7|12904.8|12902.8|12904.2|12902.2|1
1654221240000|2022-06-03 01:54:00|12905.2|12903.2|12905.8|12903.8|12905.9|12903.9|12904.9|12902.9|11
1654221250000|2022-06-03 01:54:10|12905.9|12903.9|12906.4|12904.4|12906.4|12904.4|12905.9|12903.9|0
1654221260000|2022-06-03 01:54:20|12907.4|12905.4|12907.6|12905.6|12907.6|12905.6|12907.2|12905.2|17
1654221270000|2022-06-03 01:54:30|12907.4|12905.4|12907.4|12905.4|12908.1|12906.1|12907.1|12905.1|14
1654221280000|2022-06-03 01:54:40|12907.6|12905.6|12907.9|12905.9|12907.9|12905.9|12907.2|12905.2|1
1654221290000|2022-06-03 01:54:50|12908.1|12906.1|12907.7|12905.7|12908.1|12906.1|12907.7|12905.7|0
1654221300000|2022-06-03 01:55:00|12906.9|12904.9|12908.1|12906.1|12908.1|12906.1|12906.7|12904.7|13
1654221310000|2022-06-03 01:55:10|12907.9|12905.9|12907.6|12905.6|12908.7|12906.7|12907.3|12905.3|18
1654221320000|2022-06-03 01:55:20|12907.3|12905.3|12907.6|12905.6|12907.7|12905.7|12907.2|12905.2|10
1654221330000|2022-06-03 01:55:30|12907.4|12905.4|12907.4|12905.4|12907.8|12905.8|12907.2|12905.2|2
1654221340000|2022-06-03 01:55:40|12907.7|12905.7|12906.9|12904.9|12907.8|12905.8|12906.9|12904.9|2
1654221350000|2022-06-03 01:55:50|12907.1|12905.1|12907.7|12905.7|12907.8|12905.8|12907.1|12905.1|1
1654221360000|2022-06-03 01:56:00|12907.6|12905.6|12908.8|12906.8|12908.8|12906.8|12907.6|12905.6|2
1654221370000|2022-06-03 01:56:10|12908.7|12906.7|12910.3|12908.3|12911.6|12909.6|12908.7|12906.7|49
1654221380000|2022-06-03 01:56:20|12910.2|12908.2|12909.4|12907.4|12910.4|12908.4|12909.1|12907.1|12
1654221390000|2022-06-03 01:56:30|12909.9|12907.9|12909.9|12907.9|12910.1|12908.1|12908.9|12906.9|4
1654221400000|2022-06-03 01:56:40|12909.7|12907.7|12909.8|12907.8|12909.9|12907.9|12909.4|12907.4|1
1654221410000|2022-06-03 01:56:50|12909.7|12907.7|12909.7|12907.7|12909.7|12907.7|12909.2|12907.2|1
1654221420000|2022-06-03 01:57:00|12909.8|12907.8|12909.7|12907.7|12910.3|12908.3|12909.7|12907.7|3
1654221430000|2022-06-03 01:57:10|12909.8|12907.8|12910.2|12908.2|12910.3|12908.3|12909.7|12907.7|1
1654221440000|2022-06-03 01:57:20|12910.3|12908.3|12909.2|12907.2|12910.3|12908.3|12909.2|12907.2|5
1654221450000|2022-06-03 01:57:30|12909.3|12907.3|12909.2|12907.2|12909.7|12907.7|12908.8|12906.8|4
1654221460000|2022-06-03 01:57:40|12909.1|12907.1|12909.9|12907.9|12910.1|12908.1|12908.6|12906.6|5
1654221470000|2022-06-03 01:57:50|12910.1|12908.1|12910.1|12908.1|12910.1|12908.1|12909.6|12907.6|2
1654221480000|2022-06-03 01:58:00|12909.6|12907.6|12909.7|12907.7|12909.8|12907.8|12909.1|12907.1|14
1654221490000|2022-06-03 01:58:10|12909.8|12907.8|12909.7|12907.7|12909.9|12907.9|12909.7|12907.7|1
1654221500000|2022-06-03 01:58:20|12909.6|12907.6|12909.2|12907.2|12909.7|12907.7|12909.2|12907.2|1
1654221510000|2022-06-03 01:58:30|12909.7|12907.7|12910.9|12908.9|12910.9|12908.9|12909.7|12907.7|21
1654221520000|2022-06-03 01:58:40|12910.6|12908.6|12910.7|12908.7|12910.8|12908.8|12910.2|12908.2|5
1654221530000|2022-06-03 01:58:50|12910.6|12908.6|12910.4|12908.4|12910.8|12908.8|12910.1|12908.1|2
1654221540000|2022-06-03 01:59:00|12910.3|12908.3|12909.7|12907.7|12910.3|12908.3|12909.6|12907.6|10
1654221550000|2022-06-03 01:59:10|12909.6|12907.6|12909.2|12907.2|12909.9|12907.9|12909.2|12907.2|1
1654221560000|2022-06-03 01:59:20|12909.1|12907.1|12909.2|12907.2|12909.4|12907.4|12908.8|12906.8|5
1654221570000|2022-06-03 01:59:30|12909.1|12907.1|12907.2|12905.2|12909.1|12907.1|12906.9|12904.9|9
1654221580000|2022-06-03 01:59:40|12907.1|12905.1|12906.4|12904.4|12907.4|12905.4|12906.4|12904.4|11
1654221590000|2022-06-03 01:59:50|12906.7|12904.7|12907.4|12905.4|12907.7|12905.7|12906.4|12904.4|6
1654221600000|2022-06-03 02:00:00|12907.6|12905.6|12907.3|12905.3|12907.6|12905.6|12907.2|12905.2|0
1654221610000|2022-06-03 02:00:10|12907.2|12905.2|12906.9|12904.9|12907.3|12905.3|12906.7|12904.7|3
1654221620000|2022-06-03 02:00:20|12906.8|12904.8|12905.9|12903.9|12906.8|12904.8|12905.8|12903.8|19
1654221630000|2022-06-03 02:00:30|12905.8|12903.8|12906.4|12904.4|12906.6|12904.6|12905.7|12903.7|9
1654221640000|2022-06-03 02:00:40|12906.2|12904.2|12906.4|12904.4|12906.6|12904.6|12906.2|12904.2|4
1654221650000|2022-06-03 02:00:50|12906.3|12904.3|12907.4|12905.4|12907.8|12905.8|12906.2|12904.2|10
1654221660000|2022-06-03 02:01:00|12907.6|12905.6|12909.2|12907.2|12909.6|12907.6|12907.6|12905.6|7
1654221670000|2022-06-03 02:01:10|12909.4|12907.4|12909.9|12907.9|12909.9|12907.9|12909.3|12907.3|3
1654221680000|2022-06-03 02:01:20|12909.7|12907.7|12910.4|12908.4|12910.9|12908.9|12909.4|12907.4|13
1654221690000|2022-06-03 02:01:30|12910.6|12908.6|12910.9|12908.9|12910.9|12908.9|12910.4|12908.4|9
1654221700000|2022-06-03 02:01:40|12910.8|12908.8|12910.6|12908.6|12911.3|12909.3|12910.2|12908.2|21
1654221710000|2022-06-03 02:01:50|12910.3|12908.3|12909.9|12907.9|12910.4|12908.4|12909.9|12907.9|4
1654221720000|2022-06-03 02:02:00|12909.8|12907.8|12909.8|12907.8|12910.1|12908.1|12909.8|12907.8|0
1654221730000|2022-06-03 02:02:10|12909.9|12907.9|12909.1|12907.1|12909.9|12907.9|12909.1|12907.1|4
1654221740000|2022-06-03 02:02:20|12908.9|12906.9|12908.4|12906.4|12909.1|12907.1|12908.3|12906.3|4
1654221750000|2022-06-03 02:02:30|12908.9|12906.9|12908.9|12906.9|12909.2|12907.2|12908.9|12906.9|2
1654221760000|2022-06-03 02:02:40|12909.7|12907.7|12908.9|12906.9|12909.7|12907.7|12908.9|12906.9|3
1654221770000|2022-06-03 02:02:50|12909.4|12907.4|12908.9|12906.9|12909.4|12907.4|12908.8|12906.8|0
1654221780000|2022-06-03 02:03:00|12908.8|12906.8|12908.2|12906.2|12908.8|12906.8|12908.2|12906.2|2
1654221790000|2022-06-03 02:03:10|12908.1|12906.1|12906.7|12904.7|12908.1|12906.1|12906.2|12904.2|15
1654221800000|2022-06-03 02:03:20|12906.9|12904.9|12906.4|12904.4|12906.9|12904.9|12906.3|12904.3|3
1654221810000|2022-06-03 02:03:30|12906.3|12904.3|12905.9|12903.9|12906.3|12904.3|12905.9|12903.9|1
1654221820000|2022-06-03 02:03:40|12906.1|12904.1|12905.6|12903.6|12906.3|12904.3|12905.6|12903.6|5
1654221830000|2022-06-03 02:03:50|12905.4|12903.4|12904.8|12902.8|12905.4|12903.4|12904.8|12902.8|8
1654221840000|2022-06-03 02:04:00|12904.7|12902.7|12904.6|12902.6|12904.8|12902.8|12902.6|12900.6|40
1654221850000|2022-06-03 02:04:10|12904.7|12902.7|12904.2|12902.2|12904.7|12902.7|12903.7|12901.7|4
1654221860000|2022-06-03 02:04:20|12904.3|12902.3|12903.9|12901.9|12904.8|12902.8|12903.7|12901.7|2
1654221870000|2022-06-03 02:04:30|12903.8|12901.8|12903.9|12901.9|12903.9|12901.9|12903.7|12901.7|0
1654221880000|2022-06-03 02:04:40|12903.8|12901.8|12904.4|12902.4|12904.6|12902.6|12903.7|12901.7|4
1654221890000|2022-06-03 02:04:50|12904.6|12902.6|12904.6|12902.6|12904.9|12902.9|12903.7|12901.7|5
1654221900000|2022-06-03 02:05:00|12904.4|12902.4|12904.6|12902.6|12904.8|12902.8|12904.3|12902.3|1
1654221910000|2022-06-03 02:05:10|12904.4|12902.4|12904.2|12902.2|12904.4|12902.4|12904.1|12902.1|3
1654221920000|2022-06-03 02:05:20|12903.9|12901.9|12904.4|12902.4|12904.8|12902.8|12903.9|12901.9|23
1654221930000|2022-06-03 02:05:30|12904.6|12902.6|12904.4|12902.4|12904.7|12902.7|12904.2|12902.2|2
1654221940000|2022-06-03 02:05:40|12904.3|12902.3|12903.9|12901.9|12904.4|12902.4|12903.6|12901.6|2
1654221950000|2022-06-03 02:05:50|12904.3|12902.3|12903.8|12901.8|12904.3|12902.3|12903.6|12901.6|9
1654221960000|2022-06-03 02:06:00|12903.6|12901.6|12901.7|12899.7|12903.6|12901.6|12901.4|12899.4|15
1654221970000|2022-06-03 02:06:10|12901.6|12899.6|12902.1|12900.1|12902.1|12900.1|12901.4|12899.4|8
1654221980000|2022-06-03 02:06:20|12901.9|12899.9|12901.4|12899.4|12901.9|12899.9|12901.1|12899.1|5
1654221990000|2022-06-03 02:06:30|12901.7|12899.7|12901.4|12899.4|12901.7|12899.7|12901.2|12899.2|5
1654222000000|2022-06-03 02:06:40|12901.7|12899.7|12901.3|12899.3|12901.8|12899.8|12901.3|12899.3|4
1654222010000|2022-06-03 02:06:50|12901.1|12899.1|12901.7|12899.7|12901.7|12899.7|12900.9|12898.9|3
1654222020000|2022-06-03 02:07:00|12901.6|12899.6|12902.4|12900.4|12902.6|12900.6|12901.4|12899.4|13
1654222030000|2022-06-03 02:07:10|12902.3|12900.3|12901.9|12899.9|12903.1|12901.1|12901.9|12899.9|7
1654222040000|2022-06-03 02:07:20|12902.2|12900.2|12902.7|12900.7|12902.8|12900.8|12901.9|12899.9|1
1654222050000|2022-06-03 02:07:30|12902.4|12900.4|12901.9|12899.9|12902.6|12900.6|12901.9|12899.9|5
1654222060000|2022-06-03 02:07:40|12902.1|12900.1|12901.7|12899.7|12902.2|12900.2|12901.1|12899.1|5
1654222070000|2022-06-03 02:07:50|12901.8|12899.8|12901.9|12899.9|12902.1|12900.1|12901.7|12899.7|0
1654222080000|2022-06-03 02:08:00|12902.1|12900.1|12902.2|12900.2|12902.4|12900.4|12901.6|12899.6|6
1654222090000|2022-06-03 02:08:10|12902.1|12900.1|12900.9|12898.9|12902.1|12900.1|12900.9|12898.9|8
1654222100000|2022-06-03 02:08:20|12901.2|12899.2|12900.1|12898.1|12901.6|12899.6|12900.1|12898.1|12
1654222110000|2022-06-03 02:08:30|12899.9|12897.9|12900.4|12898.4|12900.6|12898.6|12899.8|12897.8|8
1654222120000|2022-06-03 02:08:40|12900.3|12898.3|12900.2|12898.2|12900.3|12898.3|12900.1|12898.1|2
1654222130000|2022-06-03 02:08:50|12899.8|12897.8|12899.7|12897.7|12899.8|12897.8|12899.6|12897.6|4
1654222140000|2022-06-03 02:09:00|12899.6|12897.6|12899.6|12897.6|12899.7|12897.7|12899.6|12897.6|0
1654222150000|2022-06-03 02:09:10|12899.4|12897.4|12899.3|12897.3|12899.6|12897.6|12899.3|12897.3|4
1654222160000|2022-06-03 02:09:20|12899.1|12897.1|12899.1|12897.1|12899.4|12897.4|12899.1|12897.1|29
1654222170000|2022-06-03 02:09:30|12898.9|12896.9|12897.2|12895.2|12898.9|12896.9|12896.2|12894.2|37
1654222180000|2022-06-03 02:09:40|12897.3|12895.3|12896.6|12894.6|12897.9|12895.9|12896.4|12894.4|7
1654222190000|2022-06-03 02:09:50|12896.7|12894.7|12895.9|12893.9|12896.7|12894.7|12895.9|12893.9|11
1654222200000|2022-06-03 02:10:00|12895.8|12893.8|12895.2|12893.2|12896.2|12894.2|12895.1|12893.1|17
1654222210000|2022-06-03 02:10:10|12895.1|12893.1|12896.1|12894.1|12897.6|12895.6|12895.1|12893.1|20
1654222220000|2022-06-03 02:10:20|12896.2|12894.2|12896.4|12894.4|12897.3|12895.3|12896.1|12894.1|11
1654222230000|2022-06-03 02:10:30|12896.1|12894.1|12897.2|12895.2|12897.3|12895.3|12895.7|12893.7|16
1654222240000|2022-06-03 02:10:40|12897.1|12895.1|12896.7|12894.7|12897.6|12895.6|12896.6|12894.6|9
1654222250000|2022-06-03 02:10:50|12896.8|12894.8|12897.4|12895.4|12897.8|12895.8|12896.2|12894.2|8
1654222260000|2022-06-03 02:11:00|12897.3|12895.3|12898.4|12896.4|12898.6|12896.6|12897.3|12895.3|11
1654222270000|2022-06-03 02:11:10|12898.3|12896.3|12898.4|12896.4|12898.6|12896.6|12898.1|12896.1|7
1654222280000|2022-06-03 02:11:20|12898.7|12896.7|12897.9|12895.9|12898.7|12896.7|12897.9|12895.9|4
1654222290000|2022-06-03 02:11:30|12897.7|12895.7|12896.8|12894.8|12897.7|12895.7|12896.2|12894.2|10
1654222300000|2022-06-03 02:11:40|12896.7|12894.7|12897.6|12895.6|12897.6|12895.6|12896.6|12894.6|2
1654222310000|2022-06-03 02:11:50|12897.7|12895.7|12896.3|12894.3|12897.8|12895.8|12895.7|12893.7|12
1654222320000|2022-06-03 02:12:00|12896.2|12894.2|12895.4|12893.4|12896.2|12894.2|12893.4|12891.4|23
1654222330000|2022-06-03 02:12:10|12895.6|12893.6|12895.1|12893.1|12895.6|12893.6|12895.1|12893.1|5
1654222340000|2022-06-03 02:12:20|12894.8|12892.8|12895.2|12893.2|12895.2|12893.2|12894.8|12892.8|6
1654222350000|2022-06-03 02:12:30|12894.8|12892.8|12895.2|12893.2|12895.3|12893.3|12894.8|12892.8|3
1654222360000|2022-06-03 02:12:40|12895.4|12893.4|12895.7|12893.7|12895.9|12893.9|12895.2|12893.2|8
1654222370000|2022-06-03 02:12:50|12895.3|12893.3|12896.3|12894.3|12896.3|12894.3|12895.3|12893.3|3
1654222380000|2022-06-03 02:13:00|12896.4|12894.4|12897.6|12895.6|12897.8|12895.8|12896.4|12894.4|8
1654222390000|2022-06-03 02:13:10|12897.4|12895.4|12897.7|12895.7|12897.7|12895.7|12897.2|12895.2|9
1654222400000|2022-06-03 02:13:20|12897.8|12895.8|12897.8|12895.8|12897.8|12895.8|12897.7|12895.7|4
1654222410000|2022-06-03 02:13:30|12898.4|12896.4|12898.9|12896.9|12899.2|12897.2|12898.4|12896.4|7
1654222420000|2022-06-03 02:13:40|12899.1|12897.1|12899.2|12897.2|12899.2|12897.2|12898.3|12896.3|11
1654222430000|2022-06-03 02:13:50|12899.1|12897.1|12899.4|12897.4|12899.4|12897.4|12899.1|12897.1|1
1654222440000|2022-06-03 02:14:00|12899.3|12897.3|12899.4|12897.4|12899.4|12897.4|12899.2|12897.2|5
1654222450000|2022-06-03 02:14:10|12899.3|12897.3|12899.6|12897.6|12899.9|12897.9|12899.2|12897.2|10
1654222460000|2022-06-03 02:14:20|12899.7|12897.7|12899.6|12897.6|12899.9|12897.9|12899.4|12897.4|1
1654222470000|2022-06-03 02:14:30|12899.4|12897.4|12899.6|12897.6|12899.8|12897.8|12899.3|12897.3|4
1654222480000|2022-06-03 02:14:40|12899.7|12897.7|12899.3|12897.3|12899.7|12897.7|12899.1|12897.1|5
1654222490000|2022-06-03 02:14:50|12899.2|12897.2|12899.7|12897.7|12899.7|12897.7|12899.2|12897.2|1
1654222500000|2022-06-03 02:15:00|12899.6|12897.6|12898.7|12896.7|12899.8|12897.8|12898.7|12896.7|6
1654222510000|2022-06-03 02:15:10|12898.6|12896.6|12900.6|12898.6|12900.7|12898.7|12898.6|12896.6|15
1654222520000|2022-06-03 02:15:20|12900.4|12898.4|12900.6|12898.6|12900.6|12898.6|12900.4|12898.4|4
1654222530000|2022-06-03 02:15:30|12900.4|12898.4|12899.8|12897.8|12900.4|12898.4|12899.8|12897.8|1
1654222540000|2022-06-03 02:15:40|12900.6|12898.6|12899.4|12897.4|12900.6|12898.6|12899.4|12897.4|6
1654222550000|2022-06-03 02:15:50|12899.3|12897.3|12899.4|12897.4|12899.7|12897.7|12899.3|12897.3|0
1654222560000|2022-06-03 02:16:00|12899.3|12897.3|12900.4|12898.4|12900.4|12898.4|12899.1|12897.1|1
1654222570000|2022-06-03 02:16:10|12900.6|12898.6|12900.9|12898.9|12901.3|12899.3|12900.6|12898.6|9
1654222580000|2022-06-03 02:16:20|12901.1|12899.1|12901.2|12899.2|12901.6|12899.6|12900.9|12898.9|4
1654222590000|2022-06-03 02:16:30|12901.3|12899.3|12900.7|12898.7|12901.3|12899.3|12900.7|12898.7|5
1654222600000|2022-06-03 02:16:40|12900.8|12898.8|12901.2|12899.2|12901.6|12899.6|12900.6|12898.6|10
1654222610000|2022-06-03 02:16:50|12901.1|12899.1|12900.6|12898.6|12901.2|12899.2|12899.9|12897.9|15
1654222620000|2022-06-03 02:17:00|12900.7|12898.7|12899.8|12897.8|12901.3|12899.3|12899.8|12897.8|18
1654222630000|2022-06-03 02:17:10|12899.7|12897.7|12900.4|12898.4|12900.6|12898.6|12899.7|12897.7|10
1654222640000|2022-06-03 02:17:20|12899.2|12897.2|12899.3|12897.3|12900.2|12898.2|12899.1|12897.1|25
1654222650000|2022-06-03 02:17:30|12899.4|12897.4|12899.1|12897.1|12899.4|12897.4|12899.1|12897.1|0
1654222660000|2022-06-03 02:17:40|12898.7|12896.7|12899.4|12897.4|12899.6|12897.6|12898.7|12896.7|2
1654222670000|2022-06-03 02:17:50|12899.6|12897.6|12898.7|12896.7|12899.6|12897.6|12898.7|12896.7|5
1654222680000|2022-06-03 02:18:00|12898.6|12896.6|12899.3|12897.3|12899.4|12897.4|12898.6|12896.6|6
1654222690000|2022-06-03 02:18:10|12898.7|12896.7|12898.7|12896.7|12898.9|12896.9|12898.6|12896.6|5
1654222700000|2022-06-03 02:18:20|12898.6|12896.6|12898.2|12896.2|12898.9|12896.9|12898.2|12896.2|3
1654222710000|2022-06-03 02:18:30|12898.1|12896.1|12898.6|12896.6|12898.8|12896.8|12897.7|12895.7|12
1654222720000|2022-06-03 02:18:40|12898.7|12896.7|12898.7|12896.7|12898.7|12896.7|12898.4|12896.4|0
1654222730000|2022-06-03 02:18:50|12898.9|12896.9|12898.4|12896.4|12898.9|12896.9|12897.6|12895.6|5
1654222740000|2022-06-03 02:19:00|12898.7|12896.7|12898.4|12896.4|12899.2|12897.2|12897.8|12895.8|10
1654222750000|2022-06-03 02:19:10|12898.2|12896.2|12898.3|12896.3|12898.3|12896.3|12897.9|12895.9|1
1654222760000|2022-06-03 02:19:20|12898.4|12896.4|12898.7|12896.7|12898.7|12896.7|12898.4|12896.4|0
1654222770000|2022-06-03 02:19:30|12898.6|12896.6|12898.7|12896.7|12898.7|12896.7|12898.4|12896.4|0
1654222780000|2022-06-03 02:19:40|12898.6|12896.6|12898.8|12896.8|12898.8|12896.8|12898.6|12896.6|1
1654222790000|2022-06-03 02:19:50|12898.9|12896.9|12898.7|12896.7|12898.9|12896.9|12898.7|12896.7|1
1654222800000|2022-06-03 02:20:00|12898.8|12896.8|12897.9|12895.9|12898.8|12896.8|12897.9|12895.9|7
1654222810000|2022-06-03 02:20:10|12897.8|12895.8|12897.7|12895.7|12897.9|12895.9|12897.2|12895.2|2
1654222820000|2022-06-03 02:20:20|12897.8|12895.8|12897.9|12895.9|12898.1|12896.1|12897.6|12895.6|0
1654222830000|2022-06-03 02:20:30|12898.2|12896.2|12897.9|12895.9|12898.3|12896.3|12897.7|12895.7|6
1654222840000|2022-06-03 02:20:40|12897.8|12895.8|12898.1|12896.1|12898.2|12896.2|12897.7|12895.7|7
1654222850000|2022-06-03 02:20:50|12897.9|12895.9|12897.9|12895.9|12898.1|12896.1|12897.9|12895.9|1
1654222860000|2022-06-03 02:21:00|12898.1|12896.1|12898.9|12896.9|12898.9|12896.9|12898.1|12896.1|6
1654222870000|2022-06-03 02:21:10|12899.2|12897.2|12897.9|12895.9|12899.2|12897.2|12897.7|12895.7|7
1654222880000|2022-06-03 02:21:20|12897.7|12895.7|12898.2|12896.2|12898.4|12896.4|12897.6|12895.6|2
1654222890000|2022-06-03 02:21:30|12898.3|12896.3|12897.7|12895.7|12898.4|12896.4|12897.7|12895.7|1
1654222900000|2022-06-03 02:21:40|12897.8|12895.8|12897.8|12895.8|12898.1|12896.1|12897.6|12895.6|2
1654222910000|2022-06-03 02:21:50|12897.7|12895.7|12897.4|12895.4|12897.9|12895.9|12897.4|12895.4|2
1654222920000|2022-06-03 02:22:00|12897.6|12895.6|12898.1|12896.1|12898.7|12896.7|12897.6|12895.6|3
1654222930000|2022-06-03 02:22:10|12898.2|12896.2|12898.2|12896.2|12898.2|12896.2|12897.9|12895.9|1
1654222940000|2022-06-03 02:22:20|12898.3|12896.3|12898.3|12896.3|12898.3|12896.3|12898.2|12896.2|0
1654222950000|2022-06-03 02:22:30|12898.2|12896.2|12898.4|12896.4|12898.4|12896.4|12898.2|12896.2|1
1654222960000|2022-06-03 02:22:40|12899.2|12897.2|12898.7|12896.7|12899.2|12897.2|12898.6|12896.6|8
1654222970000|2022-06-03 02:22:50|12898.4|12896.4|12898.4|12896.4|12898.7|12896.7|12898.3|12896.3|1
1654222980000|2022-06-03 02:23:00|12898.7|12896.7|12898.9|12896.9|12898.9|12896.9|12898.6|12896.6|1
1654222990000|2022-06-03 02:23:10|12898.8|12896.8|12899.6|12897.6|12899.9|12897.9|12898.4|12896.4|12
1654223000000|2022-06-03 02:23:20|12899.9|12897.9|12900.2|12898.2|12900.7|12898.7|12899.9|12897.9|10
1654223010000|2022-06-03 02:23:30|12900.4|12898.4|12901.3|12899.3|12901.7|12899.7|12900.4|12898.4|16
1654223020000|2022-06-03 02:23:40|12901.2|12899.2|12899.2|12897.2|12901.3|12899.3|12899.2|12897.2|14
1654223030000|2022-06-03 02:23:50|12899.1|12897.1|12899.2|12897.2|12899.7|12897.7|12898.6|12896.6|11
1654223040000|2022-06-03 02:24:00|12899.3|12897.3|12899.2|12897.2|12899.9|12897.9|12898.9|12896.9|10
1654223050000|2022-06-03 02:24:10|12899.1|12897.1|12899.2|12897.2|12899.2|12897.2|12898.4|12896.4|7
1654223060000|2022-06-03 02:24:20|12899.1|12897.1|12899.1|12897.1|12899.2|12897.2|12898.9|12896.9|7
1654223070000|2022-06-03 02:24:30|12899.2|12897.2|12898.9|12896.9|12899.3|12897.3|12898.8|12896.8|4
1654223080000|2022-06-03 02:24:40|12898.7|12896.7|12898.9|12896.9|12899.1|12897.1|12898.4|12896.4|10
1654223090000|2022-06-03 02:24:50|12898.7|12896.7|12899.4|12897.4|12899.8|12897.8|12898.6|12896.6|11
1654223100000|2022-06-03 02:25:00|12899.6|12897.6|12898.2|12896.2|12899.8|12897.8|12898.2|12896.2|11
1654223110000|2022-06-03 02:25:10|12897.9|12895.9|12898.3|12896.3|12898.3|12896.3|12897.9|12895.9|1
1654223120000|2022-06-03 02:25:20|12898.4|12896.4|12899.3|12897.3|12899.9|12897.9|12898.4|12896.4|41
1654223130000|2022-06-03 02:25:30|12899.6|12897.6|12899.1|12897.1|12899.9|12897.9|12899.1|12897.1|30
1654223140000|2022-06-03 02:25:40|12899.2|12897.2|12899.4|12897.4|12899.6|12897.6|12899.1|12897.1|5
1654223150000|2022-06-03 02:25:50|12899.6|12897.6|12898.1|12896.1|12899.6|12897.6|12897.2|12895.2|33
1654223160000|2022-06-03 02:26:00|12898.4|12896.4|12898.1|12896.1|12898.4|12896.4|12897.9|12895.9|2
1654223170000|2022-06-03 02:26:10|12897.7|12895.7|12898.1|12896.1|12898.1|12896.1|12897.3|12895.3|20
1654223180000|2022-06-03 02:26:20|12898.3|12896.3|12898.1|12896.1|12898.3|12896.3|12897.9|12895.9|1
1654223190000|2022-06-03 02:26:30|12898.2|12896.2|12899.4|12897.4|12899.4|12897.4|12898.2|12896.2|8
1654223200000|2022-06-03 02:26:40|12898.8|12896.8|12898.1|12896.1|12899.2|12897.2|12898.1|12896.1|35
1654223210000|2022-06-03 02:26:50|12897.9|12895.9|12898.2|12896.2|12898.4|12896.4|12897.6|12895.6|14
1654223220000|2022-06-03 02:27:00|12897.9|12895.9|12898.8|12896.8|12898.8|12896.8|12897.9|12895.9|7
1654223230000|2022-06-03 02:27:10|12898.7|12896.7|12898.8|12896.8|12898.8|12896.8|12898.7|12896.7|0
1654223240000|2022-06-03 02:27:20|12898.7|12896.7|12898.9|12896.9|12898.9|12896.9|12898.6|12896.6|2
1654223250000|2022-06-03 02:27:30|12899.1|12897.1|12899.2|12897.2|12899.3|12897.3|12899.1|12897.1|0
1654223260000|2022-06-03 02:27:40|12899.1|12897.1|12899.2|12897.2|12899.3|12897.3|12898.9|12896.9|1
1654223270000|2022-06-03 02:27:50|12899.1|12897.1|12899.2|12897.2|12899.6|12897.6|12899.1|12897.1|7
1654223280000|2022-06-03 02:28:00|12899.4|12897.4|12899.4|12897.4|12899.4|12897.4|12898.9|12896.9|7
1654223290000|2022-06-03 02:28:10|12899.3|12897.3|12898.4|12896.4|12899.4|12897.4|12898.4|12896.4|6
1654223300000|2022-06-03 02:28:20|12898.3|12896.3|12898.9|12896.9|12898.9|12896.9|12898.3|12896.3|1
1654223310000|2022-06-03 02:28:30|12898.8|12896.8|12898.9|12896.9|12898.9|12896.9|12898.8|12896.8|2
1654223320000|2022-06-03 02:28:40|12898.8|12896.8|12899.1|12897.1|12899.1|12897.1|12898.3|12896.3|1
1654223330000|2022-06-03 02:28:50|12898.9|12896.9|12898.9|12896.9|12898.9|12896.9|12898.8|12896.8|0
1654223340000|2022-06-03 02:29:00|12898.8|12896.8|12898.1|12896.1|12898.8|12896.8|12897.8|12895.8|3
1654223350000|2022-06-03 02:29:10|12897.9|12895.9|12897.4|12895.4|12897.9|12895.9|12897.4|12895.4|3
1654223360000|2022-06-03 02:29:20|12897.2|12895.2|12897.3|12895.3|12897.4|12895.4|12897.2|12895.2|2
1654223370000|2022-06-03 02:29:30|12897.4|12895.4|12897.4|12895.4|12897.9|12895.9|12897.2|12895.2|12
1654223380000|2022-06-03 02:29:40|12897.6|12895.6|12897.4|12895.4|12897.6|12895.6|12897.4|12895.4|5
1654223390000|2022-06-03 02:29:50|12897.6|12895.6|12898.1|12896.1|12898.4|12896.4|12897.3|12895.3|9
1654223400000|2022-06-03 02:30:00|12897.9|12895.9|12898.9|12896.9|12898.9|12896.9|12897.9|12895.9|7
1654223410000|2022-06-03 02:30:10|12899.1|12897.1|12899.4|12897.4|12899.4|12897.4|12898.9|12896.9|2
1654223420000|2022-06-03 02:30:20|12899.3|12897.3|12899.2|12897.2|12899.6|12897.6|12898.9|12896.9|3
1654223430000|2022-06-03 02:30:30|12899.3|12897.3|12899.2|12897.2|12899.4|12897.4|12899.2|12897.2|1
1654223450000|2022-06-03 02:30:50|12899.3|12897.3|12899.3|12897.3|12899.3|12897.3|12899.3|12897.3|0
1654223470000|2022-06-03 02:31:10|12898.8|12896.8|12898.8|12896.8|12898.9|12896.9|12898.8|12896.8|3
1654223480000|2022-06-03 02:31:20|12898.7|12896.7|12898.7|12896.7|12898.7|12896.7|12898.7|12896.7|1
1654223490000|2022-06-03 02:31:30|12898.8|12896.8|12899.4|12897.4|12899.4|12897.4|12898.8|12896.8|2
1654223500000|2022-06-03 02:31:40|12899.7|12897.7|12899.9|12897.9|12899.9|12897.9|12899.6|12897.6|4
1654223510000|2022-06-03 02:31:50|12900.1|12898.1|12900.9|12898.9|12900.9|12898.9|12899.9|12897.9|5
1654223520000|2022-06-03 02:32:00|12900.8|12898.8|12900.7|12898.7|12900.8|12898.8|12900.7|12898.7|1
1654223530000|2022-06-03 02:32:10|12900.8|12898.8|12901.4|12899.4|12902.3|12900.3|12900.7|12898.7|23
1654223540000|2022-06-03 02:32:20|12901.6|12899.6|12899.3|12897.3|12901.6|12899.6|12899.3|12897.3|8
1654223550000|2022-06-03 02:32:30|12899.7|12897.7|12899.2|12897.2|12899.7|12897.7|12899.2|12897.2|0
1654223560000|2022-06-03 02:32:40|12898.9|12896.9|12900.6|12898.6|12900.6|12898.6|12898.3|12896.3|21
1654223570000|2022-06-03 02:32:50|12900.7|12898.7|12898.9|12896.9|12900.7|12898.7|12898.8|12896.8|15
1654223580000|2022-06-03 02:33:00|12899.1|12897.1|12899.8|12897.8|12900.3|12898.3|12899.1|12897.1|4
1654223590000|2022-06-03 02:33:10|12899.7|12897.7|12899.7|12897.7|12900.1|12898.1|12898.8|12896.8|19
1654223600000|2022-06-03 02:33:20|12899.6|12897.6|12898.8|12896.8|12899.7|12897.7|12898.1|12896.1|12
1654223610000|2022-06-03 02:33:30|12898.9|12896.9|12899.9|12897.9|12900.1|12898.1|12898.8|12896.8|1
1654223620000|2022-06-03 02:33:40|12900.1|12898.1|12897.4|12895.4|12900.4|12898.4|12897.4|12895.4|11
1654223630000|2022-06-03 02:33:50|12897.9|12895.9|12897.7|12895.7|12898.2|12896.2|12897.7|12895.7|16
1654223640000|2022-06-03 02:34:00|12897.8|12895.8|12895.3|12893.3|12897.9|12895.9|12895.1|12893.1|59
1654223650000|2022-06-03 02:34:10|12895.4|12893.4|12895.2|12893.2|12895.7|12893.7|12895.2|12893.2|14
1654223660000|2022-06-03 02:34:20|12895.3|12893.3|12896.3|12894.3|12896.3|12894.3|12895.3|12893.3|6
1654223670000|2022-06-03 02:34:30|12896.2|12894.2|12896.1|12894.1|12896.2|12894.2|12895.9|12893.9|0
1654223680000|2022-06-03 02:34:40|12896.3|12894.3|12896.2|12894.2|12896.8|12894.8|12896.2|12894.2|6
1654223690000|2022-06-03 02:34:50|12896.4|12894.4|12896.6|12894.6|12896.7|12894.7|12896.4|12894.4|1
1654223700000|2022-06-03 02:35:00|12896.7|12894.7|12896.4|12894.4|12896.7|12894.7|12895.6|12893.6|12
1654223710000|2022-06-03 02:35:10|12896.6|12894.6|12896.7|12894.7|12896.7|12894.7|12896.4|12894.4|0
1654223720000|2022-06-03 02:35:20|12896.6|12894.6|12896.4|12894.4|12896.7|12894.7|12896.3|12894.3|1
1654223730000|2022-06-03 02:35:30|12896.7|12894.7|12899.9|12897.9|12899.9|12897.9|12896.7|12894.7|19
1654223740000|2022-06-03 02:35:40|12899.8|12897.8|12899.7|12897.7|12899.9|12897.9|12899.3|12897.3|2
1654223750000|2022-06-03 02:35:50|12899.8|12897.8|12899.3|12897.3|12899.9|12897.9|12899.3|12897.3|0
1654223760000|2022-06-03 02:36:00|12899.7|12897.7|12899.9|12897.9|12900.8|12898.8|12899.6|12897.6|9
1654223770000|2022-06-03 02:36:10|12900.1|12898.1|12898.6|12896.6|12900.1|12898.1|12898.6|12896.6|1
1654223780000|2022-06-03 02:36:20|12897.6|12895.6|12896.7|12894.7|12897.7|12895.7|12896.7|12894.7|7
1654223790000|2022-06-03 02:36:30|12896.8|12894.8|12897.2|12895.2|12897.7|12895.7|12896.4|12894.4|17
1654223800000|2022-06-03 02:36:40|12897.3|12895.3|12895.1|12893.1|12897.3|12895.3|12895.1|12893.1|20
1654223810000|2022-06-03 02:36:50|12894.8|12892.8|12896.1|12894.1|12896.4|12894.4|12894.4|12892.4|19
1654223820000|2022-06-03 02:37:00|12895.9|12893.9|12895.4|12893.4|12895.9|12893.9|12895.4|12893.4|3
1654223830000|2022-06-03 02:37:10|12895.3|12893.3|12895.7|12893.7|12895.7|12893.7|12895.1|12893.1|1
1654223850000|2022-06-03 02:37:30|12895.8|12893.8|12896.6|12894.6|12896.6|12894.6|12895.8|12893.8|5
1654223860000|2022-06-03 02:37:40|12896.7|12894.7|12896.6|12894.6|12896.9|12894.9|12896.6|12894.6|1
1654223870000|2022-06-03 02:37:50|12896.7|12894.7|12896.7|12894.7|12896.8|12894.8|12896.6|12894.6|2
1654223880000|2022-06-03 02:38:00|12896.8|12894.8|12896.6|12894.6|12896.8|12894.8|12896.6|12894.6|0
1654223890000|2022-06-03 02:38:10|12896.3|12894.3|12896.1|12894.1|12896.3|12894.3|12895.2|12893.2|9
1654223900000|2022-06-03 02:38:20|12895.9|12893.9|12896.2|12894.2|12896.2|12894.2|12895.4|12893.4|5
1654223910000|2022-06-03 02:38:30|12896.3|12894.3|12896.3|12894.3|12896.3|12894.3|12896.2|12894.2|1
1654223920000|2022-06-03 02:38:40|12896.2|12894.2|12896.6|12894.6|12896.6|12894.6|12896.2|12894.2|0
1654223930000|2022-06-03 02:38:50|12896.3|12894.3|12896.4|12894.4|12896.6|12894.6|12896.1|12894.1|2
1654223940000|2022-06-03 02:39:00|12896.3|12894.3|12896.2|12894.2|12896.3|12894.3|12896.1|12894.1|1
1654223950000|2022-06-03 02:39:10|12896.1|12894.1|12894.8|12892.8|12896.1|12894.1|12894.4|12892.4|11
1654223960000|2022-06-03 02:39:20|12894.7|12892.7|12894.2|12892.2|12894.8|12892.8|12893.9|12891.9|7
1654223970000|2022-06-03 02:39:30|12894.1|12892.1|12894.1|12892.1|12894.2|12892.2|12893.7|12891.7|9
1654223980000|2022-06-03 02:39:40|12894.2|12892.2|12894.2|12892.2|12894.3|12892.3|12893.8|12891.8|3
1654223990000|2022-06-03 02:39:50|12894.1|12892.1|12893.4|12891.4|12894.1|12892.1|12893.4|12891.4|10
1654224000000|2022-06-03 02:40:00|12893.3|12891.3|12891.9|12889.9|12893.3|12891.3|12890.7|12888.7|51
1654224010000|2022-06-03 02:40:10|12892.1|12890.1|12893.2|12891.2|12893.4|12891.4|12891.6|12889.6|7
1654224020000|2022-06-03 02:40:20|12893.3|12891.3|12893.1|12891.1|12893.9|12891.9|12892.7|12890.7|12
1654224030000|2022-06-03 02:40:30|12893.2|12891.2|12894.7|12892.7|12895.1|12893.1|12893.1|12891.1|21
1654224040000|2022-06-03 02:40:40|12894.6|12892.6|12895.4|12893.4|12895.8|12893.8|12894.6|12892.6|13
1654224050000|2022-06-03 02:40:50|12895.3|12893.3|12895.6|12893.6|12895.9|12893.9|12894.6|12892.6|6
1654224060000|2022-06-03 02:41:00|12895.3|12893.3|12895.1|12893.1|12895.4|12893.4|12894.9|12892.9|4
1654224070000|2022-06-03 02:41:10|12894.9|12892.9|12895.2|12893.2|12895.3|12893.3|12894.7|12892.7|8
1654224080000|2022-06-03 02:41:20|12895.1|12893.1|12894.9|12892.9|12895.7|12893.7|12894.7|12892.7|8
1654224090000|2022-06-03 02:41:30|12894.8|12892.8|12894.8|12892.8|12896.2|12894.2|12894.8|12892.8|35
1654224100000|2022-06-03 02:41:40|12894.9|12892.9|12895.7|12893.7|12895.8|12893.8|12894.9|12892.9|5
1654224110000|2022-06-03 02:41:50|12895.8|12893.8|12894.9|12892.9|12895.8|12893.8|12894.7|12892.7|8
1654224120000|2022-06-03 02:42:00|12895.1|12893.1|12895.2|12893.2|12895.2|12893.2|12893.9|12891.9|15
1654224130000|2022-06-03 02:42:10|12894.9|12892.9|12894.3|12892.3|12895.7|12893.7|12894.2|12892.2|4
1654224140000|2022-06-03 02:42:20|12894.2|12892.2|12892.8|12890.8|12894.2|12892.2|12892.3|12890.3|24
1654224150000|2022-06-03 02:42:30|12892.9|12890.9|12893.2|12891.2|12893.2|12891.2|12892.7|12890.7|1
1654224160000|2022-06-03 02:42:40|12893.3|12891.3|12892.2|12890.2|12893.3|12891.3|12891.9|12889.9|4
1654224170000|2022-06-03 02:42:50|12892.3|12890.3|12893.2|12891.2|12893.2|12891.2|12891.9|12889.9|4
1654224180000|2022-06-03 02:43:00|12893.3|12891.3|12894.1|12892.1|12895.1|12893.1|12893.3|12891.3|5
1654224190000|2022-06-03 02:43:10|12893.9|12891.9|12893.7|12891.7|12894.7|12892.7|12893.7|12891.7|6
1654224200000|2022-06-03 02:43:20|12893.3|12891.3|12895.2|12893.2|12895.2|12893.2|12893.2|12891.2|36
1654224210000|2022-06-03 02:43:30|12894.9|12892.9|12894.2|12892.2|12895.1|12893.1|12892.8|12890.8|19
1654224220000|2022-06-03 02:43:40|12894.3|12892.3|12893.9|12891.9|12894.7|12892.7|12893.8|12891.8|4
1654224230000|2022-06-03 02:43:50|12893.8|12891.8|12894.3|12892.3|12894.3|12892.3|12893.8|12891.8|1
1654224240000|2022-06-03 02:44:00|12894.2|12892.2|12894.7|12892.7|12895.2|12893.2|12893.7|12891.7|14
1654224250000|2022-06-03 02:44:10|12894.6|12892.6|12896.6|12894.6|12896.6|12894.6|12894.6|12892.6|22
1654224260000|2022-06-03 02:44:20|12896.2|12894.2|12895.2|12893.2|12896.7|12894.7|12895.2|12893.2|16
1654224270000|2022-06-03 02:44:30|12895.1|12893.1|12894.7|12892.7|12895.4|12893.4|12894.7|12892.7|3
1654224280000|2022-06-03 02:44:40|12894.8|12892.8|12894.8|12892.8|12894.8|12892.8|12893.9|12891.9|4
1654224290000|2022-06-03 02:44:50|12895.1|12893.1|12894.4|12892.4|12895.4|12893.4|12894.3|12892.3|11
1654224300000|2022-06-03 02:45:00|12893.9|12891.9|12892.2|12890.2|12894.2|12892.2|12892.2|12890.2|10
1654224310000|2022-06-03 02:45:10|12893.2|12891.2|12893.2|12891.2|12893.2|12891.2|12892.8|12890.8|3
1654224320000|2022-06-03 02:45:20|12893.4|12891.4|12893.4|12891.4|12893.4|12891.4|12893.1|12891.1|0
1654224330000|2022-06-03 02:45:30|12893.7|12891.7|12894.4|12892.4|12894.9|12892.9|12893.7|12891.7|8
1654224340000|2022-06-03 02:45:40|12894.6|12892.6|12895.6|12893.6|12895.6|12893.6|12893.9|12891.9|2
1654224350000|2022-06-03 02:45:50|12895.7|12893.7|12894.6|12892.6|12895.7|12893.7|12894.6|12892.6|20
1654224360000|2022-06-03 02:46:00|12895.1|12893.1|12896.3|12894.3|12896.3|12894.3|12895.1|12893.1|21
1654224370000|2022-06-03 02:46:10|12896.2|12894.2|12895.7|12893.7|12896.2|12894.2|12895.4|12893.4|6
1654224380000|2022-06-03 02:46:20|12895.2|12893.2|12897.7|12895.7|12897.7|12895.7|12895.2|12893.2|41
1654224390000|2022-06-03 02:46:30|12898.1|12896.1|12897.8|12895.8|12898.2|12896.2|12896.4|12894.4|23
1654224400000|2022-06-03 02:46:40|12897.7|12895.7|12897.2|12895.2|12897.7|12895.7|12896.9|12894.9|3
1654224410000|2022-06-03 02:46:50|12897.3|12895.3|12898.1|12896.1|12898.3|12896.3|12897.2|12895.2|2
1654224420000|2022-06-03 02:47:00|12898.2|12896.2|12898.2|12896.2|12898.4|12896.4|12897.6|12895.6|9
1654224430000|2022-06-03 02:47:10|12898.3|12896.3|12897.9|12895.9|12898.4|12896.4|12897.9|12895.9|8
1654224440000|2022-06-03 02:47:20|12897.8|12895.8|12897.2|12895.2|12897.8|12895.8|12897.1|12895.1|5
1654224450000|2022-06-03 02:47:30|12897.1|12895.1|12896.4|12894.4|12897.1|12895.1|12895.4|12893.4|26
1654224460000|2022-06-03 02:47:40|12896.3|12894.3|12895.2|12893.2|12896.6|12894.6|12895.1|12893.1|18
1654224470000|2022-06-03 02:47:50|12895.3|12893.3|12895.4|12893.4|12895.4|12893.4|12895.2|12893.2|1
1654224480000|2022-06-03 02:48:00|12895.2|12893.2|12895.4|12893.4|12895.4|12893.4|12895.2|12893.2|0
1654224490000|2022-06-03 02:48:10|12895.6|12893.6|12895.1|12893.1|12895.6|12893.6|12894.7|12892.7|6
1654224500000|2022-06-03 02:48:20|12894.9|12892.9|12895.1|12893.1|12895.2|12893.2|12894.7|12892.7|0
1654224510000|2022-06-03 02:48:30|12894.9|12892.9|12895.7|12893.7|12895.7|12893.7|12894.9|12892.9|4
1654224520000|2022-06-03 02:48:40|12895.8|12893.8|12895.8|12893.8|12896.2|12894.2|12895.8|12893.8|1
1654224530000|2022-06-03 02:48:50|12895.9|12893.9|12896.1|12894.1|12896.1|12894.1|12895.8|12893.8|2
1654224540000|2022-06-03 02:49:00|12895.9|12893.9|12895.7|12893.7|12896.1|12894.1|12894.9|12892.9|3
1654224550000|2022-06-03 02:49:10|12895.6|12893.6|12895.8|12893.8|12896.1|12894.1|12895.6|12893.6|1
1654224560000|2022-06-03 02:49:20|12895.9|12893.9|12896.1|12894.1|12896.1|12894.1|12895.8|12893.8|0
1654224570000|2022-06-03 02:49:30|12896.3|12894.3|12895.8|12893.8|12896.3|12894.3|12895.8|12893.8|3
1654224580000|2022-06-03 02:49:40|12896.2|12894.2|12895.9|12893.9|12896.6|12894.6|12895.9|12893.9|5
1654224590000|2022-06-03 02:49:50|12896.1|12894.1|12896.3|12894.3|12896.3|12894.3|12896.1|12894.1|2
1654224600000|2022-06-03 02:50:00|12896.2|12894.2|12896.2|12894.2|12896.3|12894.3|12896.1|12894.1|0
1654224610000|2022-06-03 02:50:10|12896.1|12894.1|12896.1|12894.1|12896.4|12894.4|12895.9|12893.9|2
1654224620000|2022-06-03 02:50:20|12896.3|12894.3|12896.4|12894.4|12896.4|12894.4|12896.2|12894.2|1
1654224630000|2022-06-03 02:50:30|12896.6|12894.6|12896.2|12894.2|12896.6|12894.6|12896.2|12894.2|1
1654224640000|2022-06-03 02:50:40|12896.3|12894.3|12896.7|12894.7|12896.7|12894.7|12896.3|12894.3|0
1654224650000|2022-06-03 02:50:50|12896.4|12894.4|12897.7|12895.7|12897.8|12895.8|12896.4|12894.4|6
1654224660000|2022-06-03 02:51:00|12897.8|12895.8|12898.1|12896.1|12898.1|12896.1|12897.6|12895.6|2
1654224670000|2022-06-03 02:51:10|12898.3|12896.3|12898.8|12896.8|12898.8|12896.8|12898.1|12896.1|30
1654224680000|2022-06-03 02:51:20|12898.7|12896.7|12898.9|12896.9|12899.1|12897.1|12898.2|12896.2|7
1654224690000|2022-06-03 02:51:30|12898.3|12896.3|12898.1|12896.1|12898.4|12896.4|12898.1|12896.1|2
1654224700000|2022-06-03 02:51:40|12897.7|12895.7|12898.1|12896.1|12898.3|12896.3|12897.7|12895.7|2
1654224710000|2022-06-03 02:51:50|12898.4|12896.4|12898.7|12896.7|12898.7|12896.7|12898.4|12896.4|1
1654224720000|2022-06-03 02:52:00|12899.1|12897.1|12899.3|12897.3|12899.3|12897.3|12898.8|12896.8|2
1654224730000|2022-06-03 02:52:10|12899.6|12897.6|12898.8|12896.8|12899.6|12897.6|12898.8|12896.8|4
1654224740000|2022-06-03 02:52:20|12899.2|12897.2|12899.4|12897.4|12899.4|12897.4|12899.2|12897.2|3
1654224750000|2022-06-03 02:52:30|12899.3|12897.3|12897.7|12895.7|12899.3|12897.3|12897.7|12895.7|4
1654224760000|2022-06-03 02:52:40|12897.9|12895.9|12898.6|12896.6|12898.7|12896.7|12897.2|12895.2|7
1654224770000|2022-06-03 02:52:50|12898.4|12896.4|12898.8|12896.8|12899.1|12897.1|12898.2|12896.2|7
1654224780000|2022-06-03 02:53:00|12898.9|12896.9|12897.4|12895.4|12898.9|12896.9|12897.1|12895.1|17
1654224790000|2022-06-03 02:53:10|12897.6|12895.6|12897.4|12895.4|12897.9|12895.9|12897.4|12895.4|1
1654224800000|2022-06-03 02:53:20|12897.6|12895.6|12898.2|12896.2|12898.2|12896.2|12897.4|12895.4|6
1654224810000|2022-06-03 02:53:30|12898.3|12896.3|12898.6|12896.6|12898.6|12896.6|12898.3|12896.3|1
1654224820000|2022-06-03 02:53:40|12898.4|12896.4|12898.3|12896.3|12898.4|12896.4|12898.2|12896.2|0
1654224830000|2022-06-03 02:53:50|12898.2|12896.2|12898.2|12896.2|12898.3|12896.3|12898.1|12896.1|0
1654224840000|2022-06-03 02:54:00|12898.7|12896.7|12898.7|12896.7|12898.8|12896.8|12898.4|12896.4|3
1654224850000|2022-06-03 02:54:10|12898.8|12896.8|12899.4|12897.4|12899.4|12897.4|12898.7|12896.7|5
1654224860000|2022-06-03 02:54:20|12899.6|12897.6|12899.4|12897.4|12899.6|12897.6|12899.3|12897.3|1
1654224870000|2022-06-03 02:54:30|12899.7|12897.7|12900.4|12898.4|12900.4|12898.4|12899.3|12897.3|15
1654224880000|2022-06-03 02:54:40|12900.3|12898.3|12900.1|12898.1|12900.4|12898.4|12900.1|12898.1|8
1654224890000|2022-06-03 02:54:50|12899.9|12897.9|12900.4|12898.4|12900.4|12898.4|12899.4|12897.4|28
1654224900000|2022-06-03 02:55:00|12900.6|12898.6|12900.4|12898.4|12900.7|12898.7|12900.3|12898.3|9
1654224910000|2022-06-03 02:55:10|12900.6|12898.6|12900.6|12898.6|12900.7|12898.7|12900.6|12898.6|1
1654224920000|2022-06-03 02:55:20|12900.7|12898.7|12900.4|12898.4|12900.9|12898.9|12900.4|12898.4|1
1654224930000|2022-06-03 02:55:30|12900.3|12898.3|12900.4|12898.4|12900.4|12898.4|12900.2|12898.2|1
1654224940000|2022-06-03 02:55:40|12900.2|12898.2|12898.9|12896.9|12900.2|12898.2|12898.8|12896.8|9
1654224950000|2022-06-03 02:55:50|12899.2|12897.2|12898.7|12896.7|12899.2|12897.2|12898.3|12896.3|3
1654224960000|2022-06-03 02:56:00|12898.6|12896.6|12898.8|12896.8|12898.9|12896.9|12897.7|12895.7|2
1654224970000|2022-06-03 02:56:10|12898.9|12896.9|12899.3|12897.3|12899.6|12897.6|12898.6|12896.6|1
1654224980000|2022-06-03 02:56:20|12899.4|12897.4|12899.8|12897.8|12899.8|12897.8|12899.4|12897.4|2
1654224990000|2022-06-03 02:56:30|12899.4|12897.4|12898.2|12896.2|12899.4|12897.4|12898.2|12896.2|3
1654225000000|2022-06-03 02:56:40|12898.1|12896.1|12897.4|12895.4|12898.1|12896.1|12897.2|12895.2|4
1654225010000|2022-06-03 02:56:50|12897.3|12895.3|12898.2|12896.2|12898.2|12896.2|12897.2|12895.2|2
1654225020000|2022-06-03 02:57:00|12898.1|12896.1|12897.7|12895.7|12898.8|12896.8|12897.7|12895.7|10
1654225030000|2022-06-03 02:57:10|12898.1|12896.1|12897.7|12895.7|12898.1|12896.1|12897.7|12895.7|2
1654225050000|2022-06-03 02:57:30|12897.6|12895.6|12897.4|12895.4|12897.6|12895.6|12897.4|12895.4|0
1654225060000|2022-06-03 02:57:40|12897.3|12895.3|12896.6|12894.6|12897.4|12895.4|12896.6|12894.6|4
1654225070000|2022-06-03 02:57:50|12896.7|12894.7|12895.9|12893.9|12896.7|12894.7|12895.6|12893.6|10
1654225080000|2022-06-03 02:58:00|12896.4|12894.4|12896.4|12894.4|12897.7|12895.7|12896.4|12894.4|8
1654225090000|2022-06-03 02:58:10|12896.3|12894.3|12896.2|12894.2|12896.7|12894.7|12895.9|12893.9|2
1654225100000|2022-06-03 02:58:20|12895.9|12893.9|12896.9|12894.9|12897.3|12895.3|12895.9|12893.9|14
1654225110000|2022-06-03 02:58:30|12897.2|12895.2|12896.9|12894.9|12897.4|12895.4|12896.4|12894.4|6
1654225120000|2022-06-03 02:58:40|12896.8|12894.8|12897.2|12895.2|12897.7|12895.7|12896.8|12894.8|4
1654225130000|2022-06-03 02:58:50|12897.1|12895.1|12897.4|12895.4|12897.8|12895.8|12897.1|12895.1|5
1654225140000|2022-06-03 02:59:00|12897.3|12895.3|12896.4|12894.4|12897.4|12895.4|12895.4|12893.4|24
1654225150000|2022-06-03 02:59:10|12896.6|12894.6|12896.7|12894.7|12896.7|12894.7|12896.4|12894.4|20
1654225160000|2022-06-03 02:59:20|12896.4|12894.4|12896.2|12894.2|12896.4|12894.4|12895.8|12893.8|9
1654225170000|2022-06-03 02:59:30|12896.1|12894.1|12896.9|12894.9|12896.9|12894.9|12896.1|12894.1|11
1654225180000|2022-06-03 02:59:40|12896.8|12894.8|12896.1|12894.1|12896.8|12894.8|12896.1|12894.1|3
1654225190000|2022-06-03 02:59:50|12895.8|12893.8|12896.1|12894.1|12896.7|12894.7|12895.7|12893.7|15
1654225200000|2022-06-03 03:00:00|12896.2|12894.2|12896.2|12894.2|12897.6|12895.6|12896.1|12894.1|35
1654225210000|2022-06-03 03:00:10|12896.7|12894.7|12896.3|12894.3|12896.8|12894.8|12896.2|12894.2|7
1654225220000|2022-06-03 03:00:20|12896.4|12894.4|12895.4|12893.4|12896.4|12894.4|12895.4|12893.4|2
1654225230000|2022-06-03 03:00:30|12895.3|12893.3|12896.6|12894.6|12896.6|12894.6|12895.3|12893.3|12
1654225240000|2022-06-03 03:00:40|12896.4|12894.4|12896.6|12894.6|12896.9|12894.9|12896.3|12894.3|2
1654225250000|2022-06-03 03:00:50|12896.7|12894.7|12896.2|12894.2|12896.8|12894.8|12896.1|12894.1|3
1654225260000|2022-06-03 03:01:00|12896.1|12894.1|12896.7|12894.7|12896.8|12894.8|12895.7|12893.7|27
1654225270000|2022-06-03 03:01:10|12896.6|12894.6|12896.6|12894.6|12896.8|12894.8|12896.1|12894.1|4
1654225280000|2022-06-03 03:01:20|12896.3|12894.3|12896.1|12894.1|12896.7|12894.7|12895.9|12893.9|4
1654225290000|2022-06-03 03:01:30|12895.9|12893.9|12896.3|12894.3|12896.3|12894.3|12895.7|12893.7|1
1654225300000|2022-06-03 03:01:40|12897.4|12895.4|12897.3|12895.3|12898.1|12896.1|12897.2|12895.2|41
1654225310000|2022-06-03 03:01:50|12897.2|12895.2|12897.6|12895.6|12897.7|12895.7|12896.7|12894.7|14
1654225320000|2022-06-03 03:02:00|12897.7|12895.7|12898.6|12896.6|12899.3|12897.3|12897.1|12895.1|56
1654225330000|2022-06-03 03:02:10|12899.2|12897.2|12899.2|12897.2|12899.8|12897.8|12899.1|12897.1|15
1654225350000|2022-06-03 03:02:30|12899.1|12897.1|12899.2|12897.2|12899.2|12897.2|12898.8|12896.8|5
1654225360000|2022-06-03 03:02:40|12899.4|12897.4|12898.9|12896.9|12899.4|12897.4|12898.9|12896.9|3
1654225370000|2022-06-03 03:02:50|12898.4|12896.4|12897.6|12895.6|12898.4|12896.4|12897.4|12895.4|5
1654225380000|2022-06-03 03:03:00|12897.3|12895.3|12896.9|12894.9|12897.9|12895.9|12896.9|12894.9|5
1654225390000|2022-06-03 03:03:10|12896.8|12894.8|12896.2|12894.2|12896.8|12894.8|12896.1|12894.1|1
1654225400000|2022-06-03 03:03:20|12896.1|12894.1|12896.6|12894.6|12896.7|12894.7|12896.1|12894.1|1
1654225410000|2022-06-03 03:03:30|12896.2|12894.2|12896.2|12894.2|12896.7|12894.7|12895.8|12893.8|4
1654225420000|2022-06-03 03:03:40|12895.6|12893.6|12894.8|12892.8|12895.6|12893.6|12894.8|12892.8|5
1654225430000|2022-06-03 03:03:50|12894.7|12892.7|12894.8|12892.8|12895.2|12893.2|12894.7|12892.7|1
1654225440000|2022-06-03 03:04:00|12895.1|12893.1|12895.4|12893.4|12895.6|12893.6|12894.3|12892.3|15
1654225450000|2022-06-03 03:04:10|12895.6|12893.6|12896.1|12894.1|12896.1|12894.1|12895.4|12893.4|0
1654225460000|2022-06-03 03:04:20|12896.2|12894.2|12897.2|12895.2|12897.4|12895.4|12896.2|12894.2|1
1654225470000|2022-06-03 03:04:30|12897.1|12895.1|12897.4|12895.4|12897.9|12895.9|12897.1|12895.1|5
1654225480000|2022-06-03 03:04:40|12897.6|12895.6|12897.2|12895.2|12897.8|12895.8|12897.2|12895.2|1
1654225490000|2022-06-03 03:04:50|12897.1|12895.1|12897.3|12895.3|12897.6|12895.6|12897.1|12895.1|1
1654225500000|2022-06-03 03:05:00|12897.2|12895.2|12897.4|12895.4|12897.7|12895.7|12896.9|12894.9|4
1654225510000|2022-06-03 03:05:10|12897.6|12895.6|12897.7|12895.7|12897.7|12895.7|12897.4|12895.4|1
1654225520000|2022-06-03 03:05:20|12897.8|12895.8|12898.7|12896.7|12899.3|12897.3|12897.7|12895.7|11
1654225530000|2022-06-03 03:05:30|12899.2|12897.2|12899.4|12897.4|12900.1|12898.1|12899.2|12897.2|19
1654225540000|2022-06-03 03:05:40|12899.7|12897.7|12899.7|12897.7|12899.7|12897.7|12899.7|12897.7|1
1654225550000|2022-06-03 03:05:50|12899.9|12897.9|12900.4|12898.4|12900.6|12898.6|12899.4|12897.4|12
1654225560000|2022-06-03 03:06:00|12900.6|12898.6|12900.1|12898.1|12902.1|12900.1|12899.4|12897.4|40
1654225570000|2022-06-03 03:06:10|12899.4|12897.4|12898.9|12896.9|12900.1|12898.1|12898.3|12896.3|10
1654225580000|2022-06-03 03:06:20|12899.1|12897.1|12899.1|12897.1|12899.1|12897.1|12899.1|12897.1|1
1654225590000|2022-06-03 03:06:30|12899.2|12897.2|12899.2|12897.2|12899.4|12897.4|12899.1|12897.1|1
1654225600000|2022-06-03 03:06:40|12899.3|12897.3|12899.3|12897.3|12899.3|12897.3|12898.8|12896.8|4
1654225610000|2022-06-03 03:06:50|12899.2|12897.2|12898.8|12896.8|12899.3|12897.3|12898.7|12896.7|1
1654225620000|2022-06-03 03:07:00|12898.1|12896.1|12897.9|12895.9|12898.3|12896.3|12897.4|12895.4|7
1654225630000|2022-06-03 03:07:10|12898.1|12896.1|12897.9|12895.9|12898.1|12896.1|12897.7|12895.7|4
1654225640000|2022-06-03 03:07:20|12898.1|12896.1|12897.9|12895.9|12898.4|12896.4|12897.8|12895.8|0
1654225660000|2022-06-03 03:07:40|12898.1|12896.1|12896.7|12894.7|12898.1|12896.1|12896.7|12894.7|3
1654225670000|2022-06-03 03:07:50|12896.6|12894.6|12898.4|12896.4|12898.4|12896.4|12896.4|12894.4|7
1654225680000|2022-06-03 03:08:00|12898.6|12896.6|12897.3|12895.3|12898.6|12896.6|12897.2|12895.2|5
1654225690000|2022-06-03 03:08:10|12896.6|12894.6|12897.4|12895.4|12897.4|12895.4|12896.2|12894.2|13
1654225700000|2022-06-03 03:08:20|12897.6|12895.6|12896.7|12894.7|12897.6|12895.6|12896.4|12894.4|11
1654225710000|2022-06-03 03:08:30|12896.2|12894.2|12896.2|12894.2|12896.4|12894.4|12896.2|12894.2|3
1654225720000|2022-06-03 03:08:40|12896.1|12894.1|12896.8|12894.8|12896.9|12894.9|12896.1|12894.1|29
1654225730000|2022-06-03 03:08:50|12897.1|12895.1|12896.3|12894.3|12897.2|12895.2|12896.3|12894.3|24
1654225740000|2022-06-03 03:09:00|12895.4|12893.4|12895.9|12893.9|12895.9|12893.9|12895.4|12893.4|9
1654225750000|2022-06-03 03:09:10|12895.7|12893.7|12892.8|12890.8|12895.7|12893.7|12892.8|12890.8|17
1654225760000|2022-06-03 03:09:20|12892.7|12890.7|12892.7|12890.7|12893.1|12891.1|12892.7|12890.7|6
1654225770000|2022-06-03 03:09:30|12892.8|12890.8|12892.6|12890.6|12893.1|12891.1|12892.6|12890.6|1
1654225780000|2022-06-03 03:09:40|12892.9|12890.9|12893.7|12891.7|12893.9|12891.9|12892.9|12890.9|3
1654225790000|2022-06-03 03:09:50|12893.8|12891.8|12893.7|12891.7|12894.1|12892.1|12893.6|12891.6|3
1654225800000|2022-06-03 03:10:00|12893.9|12891.9|12892.1|12890.1|12894.1|12892.1|12891.6|12889.6|27
1654225810000|2022-06-03 03:10:10|12891.9|12889.9|12891.7|12889.7|12891.9|12889.9|12891.2|12889.2|4
1654225820000|2022-06-03 03:10:20|12891.3|12889.3|12891.4|12889.4|12892.3|12890.3|12891.3|12889.3|7
1654225830000|2022-06-03 03:10:30|12891.6|12889.6|12889.7|12887.7|12892.2|12890.2|12889.2|12887.2|42
1654225840000|2022-06-03 03:10:40|12889.6|12887.6|12890.3|12888.3|12890.6|12888.6|12889.6|12887.6|7
1654225850000|2022-06-03 03:10:50|12890.2|12888.2|12890.7|12888.7|12890.7|12888.7|12890.1|12888.1|4
1654225860000|2022-06-03 03:11:00|12890.9|12888.9|12891.3|12889.3|12891.4|12889.4|12890.6|12888.6|25
1654225870000|2022-06-03 03:11:10|12891.4|12889.4|12891.1|12889.1|12891.4|12889.4|12891.1|12889.1|1
1654225880000|2022-06-03 03:11:20|12891.2|12889.2|12891.4|12889.4|12891.8|12889.8|12891.2|12889.2|8
1654225890000|2022-06-03 03:11:30|12891.3|12889.3|12890.8|12888.8|12891.4|12889.4|12890.6|12888.6|5
1654225900000|2022-06-03 03:11:40|12891.1|12889.1|12891.4|12889.4|12891.4|12889.4|12891.1|12889.1|3
1654225910000|2022-06-03 03:11:50|12891.3|12889.3|12890.7|12888.7|12891.3|12889.3|12890.7|12888.7|10
1654225920000|2022-06-03 03:12:00|12891.1|12889.1|12888.8|12886.8|12891.1|12889.1|12888.7|12886.7|16
1654225930000|2022-06-03 03:12:10|12888.9|12886.9|12889.4|12887.4|12889.8|12887.8|12888.9|12886.9|3
1654225940000|2022-06-03 03:12:20|12889.6|12887.6|12889.6|12887.6|12890.2|12888.2|12889.3|12887.3|20
1654225950000|2022-06-03 03:12:30|12889.4|12887.4|12889.6|12887.6|12889.8|12887.8|12889.3|12887.3|4
1654225960000|2022-06-03 03:12:40|12889.7|12887.7|12890.1|12888.1|12890.7|12888.7|12889.7|12887.7|3
1654225970000|2022-06-03 03:12:50|12890.2|12888.2|12889.6|12887.6|12890.2|12888.2|12889.4|12887.4|6
1654225980000|2022-06-03 03:13:00|12889.4|12887.4|12891.1|12889.1|12891.1|12889.1|12889.4|12887.4|11
1654225990000|2022-06-03 03:13:10|12890.7|12888.7|12890.9|12888.9|12891.1|12889.1|12890.6|12888.6|7
1654226000000|2022-06-03 03:13:20|12891.3|12889.3|12890.9|12888.9|12891.3|12889.3|12890.8|12888.8|4
1654226010000|2022-06-03 03:13:30|12890.8|12888.8|12891.7|12889.7|12891.7|12889.7|12890.6|12888.6|4
1654226020000|2022-06-03 03:13:40|12891.8|12889.8|12892.3|12890.3|12892.4|12890.4|12891.7|12889.7|4
1654226030000|2022-06-03 03:13:50|12892.4|12890.4|12893.7|12891.7|12893.7|12891.7|12892.4|12890.4|20
1654226040000|2022-06-03 03:14:00|12893.9|12891.9|12893.2|12891.2|12894.4|12892.4|12893.2|12891.2|7
1654226050000|2022-06-03 03:14:10|12893.3|12891.3|12892.9|12890.9|12893.4|12891.4|12892.8|12890.8|2
1654226060000|2022-06-03 03:14:20|12892.8|12890.8|12892.7|12890.7|12892.9|12890.9|12892.4|12890.4|0
1654226070000|2022-06-03 03:14:30|12892.6|12890.6|12892.2|12890.2|12892.6|12890.6|12892.2|12890.2|0
1654226080000|2022-06-03 03:14:40|12892.7|12890.7|12894.2|12892.2|12894.3|12892.3|12892.4|12890.4|35
1654226090000|2022-06-03 03:14:50|12894.3|12892.3|12893.2|12891.2|12894.6|12892.6|12893.2|12891.2|6
1654226100000|2022-06-03 03:15:00|12893.3|12891.3|12892.8|12890.8|12893.4|12891.4|12892.1|12890.1|4
1654226110000|2022-06-03 03:15:10|12892.7|12890.7|12892.8|12890.8|12892.9|12890.9|12892.6|12890.6|6
1654226120000|2022-06-03 03:15:20|12892.9|12890.9|12892.8|12890.8|12892.9|12890.9|12892.1|12890.1|4
1654226130000|2022-06-03 03:15:30|12893.4|12891.4|12893.9|12891.9|12893.9|12891.9|12892.9|12890.9|3
1654226140000|2022-06-03 03:15:40|12894.1|12892.1|12894.4|12892.4|12894.7|12892.7|12894.1|12892.1|0
1654226150000|2022-06-03 03:15:50|12894.6|12892.6|12893.2|12891.2|12895.2|12893.2|12893.2|12891.2|14
1654226160000|2022-06-03 03:16:00|12893.6|12891.6|12893.6|12891.6|12893.9|12891.9|12893.1|12891.1|6
1654226170000|2022-06-03 03:16:10|12893.3|12891.3|12893.6|12891.6|12894.1|12892.1|12893.3|12891.3|4
1654226180000|2022-06-03 03:16:20|12893.4|12891.4|12893.2|12891.2|12893.4|12891.4|12892.7|12890.7|2
1654226190000|2022-06-03 03:16:30|12893.3|12891.3|12893.4|12891.4|12893.4|12891.4|12892.7|12890.7|0
1654226200000|2022-06-03 03:16:40|12893.3|12891.3|12892.3|12890.3|12893.3|12891.3|12892.1|12890.1|18
1654226210000|2022-06-03 03:16:50|12892.2|12890.2|12891.9|12889.9|12892.2|12890.2|12891.3|12889.3|5
1654226220000|2022-06-03 03:17:00|12891.8|12889.8|12892.4|12890.4|12892.9|12890.9|12891.6|12889.6|4
1654226230000|2022-06-03 03:17:10|12892.7|12890.7|12892.9|12890.9|12892.9|12890.9|12892.2|12890.2|1
1654226240000|2022-06-03 03:17:20|12892.8|12890.8|12892.9|12890.9|12892.9|12890.9|12892.7|12890.7|0
1654226250000|2022-06-03 03:17:30|12892.8|12890.8|12892.4|12890.4|12893.3|12891.3|12892.2|12890.2|3
1654226260000|2022-06-03 03:17:40|12892.3|12890.3|12892.2|12890.2|12892.6|12890.6|12891.8|12889.8|2
1654226270000|2022-06-03 03:17:50|12892.1|12890.1|12891.6|12889.6|12892.2|12890.2|12891.6|12889.6|1
1654226280000|2022-06-03 03:18:00|12891.2|12889.2|12891.3|12889.3|12891.6|12889.6|12891.1|12889.1|8
1654226290000|2022-06-03 03:18:10|12891.1|12889.1|12891.7|12889.7|12892.6|12890.6|12891.1|12889.1|4
1654226300000|2022-06-03 03:18:20|12891.4|12889.4|12891.2|12889.2|12891.7|12889.7|12891.1|12889.1|3
1654226310000|2022-06-03 03:18:30|12891.6|12889.6|12891.2|12889.2|12891.6|12889.6|12891.2|12889.2|5
1654226320000|2022-06-03 03:18:40|12890.9|12888.9|12890.7|12888.7|12890.9|12888.9|12889.9|12887.9|11
1654226330000|2022-06-03 03:18:50|12890.6|12888.6|12890.3|12888.3|12890.6|12888.6|12890.2|12888.2|6
1654226340000|2022-06-03 03:19:00|12890.4|12888.4|12890.7|12888.7|12890.7|12888.7|12890.3|12888.3|10
1654226350000|2022-06-03 03:19:10|12890.8|12888.8|12890.6|12888.6|12890.9|12888.9|12890.6|12888.6|2
1654226360000|2022-06-03 03:19:20|12890.4|12888.4|12890.7|12888.7|12891.2|12889.2|12890.4|12888.4|6
1654226370000|2022-06-03 03:19:30|12890.8|12888.8|12889.4|12887.4|12890.8|12888.8|12889.2|12887.2|22
1654226380000|2022-06-03 03:19:40|12889.7|12887.7|12889.7|12887.7|12890.4|12888.4|12889.6|12887.6|10
1654226390000|2022-06-03 03:19:50|12889.6|12887.6|12889.7|12887.7|12889.9|12887.9|12889.6|12887.6|1
1654226400000|2022-06-03 03:20:00|12889.8|12887.8|12889.1|12887.1|12889.8|12887.8|12888.8|12886.8|5
1654226410000|2022-06-03 03:20:10|12888.9|12886.9|12888.9|12886.9|12889.2|12887.2|12888.7|12886.7|2
1654226420000|2022-06-03 03:20:20|12889.1|12887.1|12889.2|12887.2|12889.4|12887.4|12889.1|12887.1|1
1654226430000|2022-06-03 03:20:30|12889.4|12887.4|12887.3|12885.3|12889.4|12887.4|12887.1|12885.1|38
1654226440000|2022-06-03 03:20:40|12887.1|12885.1|12888.4|12886.4|12888.8|12886.8|12886.9|12884.9|45
1654226450000|2022-06-03 03:20:50|12888.6|12886.6|12889.4|12887.4|12889.8|12887.8|12888.4|12886.4|3
1654226460000|2022-06-03 03:21:00|12889.3|12887.3|12889.3|12887.3|12889.7|12887.7|12889.1|12887.1|2
1654226470000|2022-06-03 03:21:10|12889.6|12887.6|12891.1|12889.1|12891.1|12889.1|12889.6|12887.6|13
1654226480000|2022-06-03 03:21:20|12891.3|12889.3|12890.9|12888.9|12891.4|12889.4|12890.6|12888.6|1
1654226490000|2022-06-03 03:21:30|12890.8|12888.8|12890.9|12888.9|12891.3|12889.3|12890.7|12888.7|9
1654226500000|2022-06-03 03:21:40|12891.1|12889.1|12891.1|12889.1|12891.1|12889.1|12890.6|12888.6|6
1654226510000|2022-06-03 03:21:50|12890.8|12888.8|12890.2|12888.2|12890.8|12888.8|12890.2|12888.2|5
1654226520000|2022-06-03 03:22:00|12890.3|12888.3|12889.7|12887.7|12890.4|12888.4|12889.4|12887.4|5
1654226530000|2022-06-03 03:22:10|12889.6|12887.6|12889.4|12887.4|12889.7|12887.7|12889.3|12887.3|2
1654226540000|2022-06-03 03:22:20|12889.2|12887.2|12889.4|12887.4|12889.8|12887.8|12889.1|12887.1|6
1654226550000|2022-06-03 03:22:30|12889.3|12887.3|12889.4|12887.4|12889.9|12887.9|12889.3|12887.3|1
1654226560000|2022-06-03 03:22:40|12889.7|12887.7|12889.7|12887.7|12890.1|12888.1|12889.6|12887.6|1
1654226570000|2022-06-03 03:22:50|12889.8|12887.8|12889.6|12887.6|12889.9|12887.9|12889.4|12887.4|3
1654226580000|2022-06-03 03:23:00|12889.8|12887.8|12889.6|12887.6|12889.8|12887.8|12889.4|12887.4|1
1654226590000|2022-06-03 03:23:10|12889.4|12887.4|12889.6|12887.6|12889.6|12887.6|12889.4|12887.4|0
1654226600000|2022-06-03 03:23:20|12889.7|12887.7|12890.9|12888.9|12891.2|12889.2|12889.7|12887.7|8
1654226610000|2022-06-03 03:23:30|12891.4|12889.4|12891.6|12889.6|12891.7|12889.7|12891.3|12889.3|7
1654226620000|2022-06-03 03:23:40|12891.7|12889.7|12892.3|12890.3|12892.4|12890.4|12891.7|12889.7|7
1654226630000|2022-06-03 03:23:50|12892.7|12890.7|12891.8|12889.8|12892.7|12890.7|12891.8|12889.8|15
1654226640000|2022-06-03 03:24:00|12891.9|12889.9|12891.7|12889.7|12891.9|12889.9|12891.6|12889.6|6
1654226650000|2022-06-03 03:24:10|12891.6|12889.6|12891.9|12889.9|12891.9|12889.9|12891.6|12889.6|3
1654226660000|2022-06-03 03:24:20|12891.7|12889.7|12892.7|12890.7|12892.7|12890.7|12891.7|12889.7|7
1654226670000|2022-06-03 03:24:30|12892.6|12890.6|12892.1|12890.1|12892.6|12890.6|12892.1|12890.1|2
1654226680000|2022-06-03 03:24:40|12892.2|12890.2|12891.8|12889.8|12892.2|12890.2|12891.6|12889.6|0
1654226690000|2022-06-03 03:24:50|12891.9|12889.9|12891.8|12889.8|12892.1|12890.1|12891.7|12889.7|6
1654226700000|2022-06-03 03:25:00|12891.9|12889.9|12892.2|12890.2|12892.2|12890.2|12891.8|12889.8|3
1654226710000|2022-06-03 03:25:10|12892.1|12890.1|12894.1|12892.1|12894.2|12892.2|12891.9|12889.9|11
1654226720000|2022-06-03 03:25:20|12894.4|12892.4|12894.4|12892.4|12894.6|12892.6|12894.1|12892.1|5
1654226730000|2022-06-03 03:25:30|12894.6|12892.6|12894.9|12892.9|12894.9|12892.9|12893.9|12891.9|9
1654226740000|2022-06-03 03:25:40|12894.8|12892.8|12895.2|12893.2|12895.6|12893.6|12894.8|12892.8|12
1654226750000|2022-06-03 03:25:50|12895.1|12893.1|12894.8|12892.8|12895.1|12893.1|12894.8|12892.8|2
1654226760000|2022-06-03 03:26:00|12894.9|12892.9|12894.4|12892.4|12894.9|12892.9|12894.4|12892.4|3
1654226770000|2022-06-03 03:26:10|12894.3|12892.3|12893.3|12891.3|12894.3|12892.3|12893.1|12891.1|3
1654226780000|2022-06-03 03:26:20|12893.4|12891.4|12892.9|12890.9|12893.4|12891.4|12892.9|12890.9|3
1654226790000|2022-06-03 03:26:30|12892.7|12890.7|12892.9|12890.9|12892.9|12890.9|12892.6|12890.6|4
1654226800000|2022-06-03 03:26:40|12892.8|12890.8|12892.6|12890.6|12892.8|12890.8|12892.4|12890.4|3
1654226810000|2022-06-03 03:26:50|12893.1|12891.1|12893.2|12891.2|12893.2|12891.2|12893.1|12891.1|3
1654226820000|2022-06-03 03:27:00|12893.1|12891.1|12893.1|12891.1|12893.1|12891.1|12892.7|12890.7|5
1654226830000|2022-06-03 03:27:10|12892.9|12890.9|12894.1|12892.1|12894.1|12892.1|12892.9|12890.9|3
1654226840000|2022-06-03 03:27:20|12893.7|12891.7|12891.9|12889.9|12893.7|12891.7|12891.9|12889.9|15
1654226850000|2022-06-03 03:27:30|12891.8|12889.8|12893.1|12891.1|12893.1|12891.1|12891.8|12889.8|13
1654226860000|2022-06-03 03:27:40|12893.2|12891.2|12892.7|12890.7|12893.4|12891.4|12892.7|12890.7|2
1654226870000|2022-06-03 03:27:50|12892.8|12890.8|12892.7|12890.7|12893.3|12891.3|12892.7|12890.7|5
1654226880000|2022-06-03 03:28:00|12892.6|12890.6|12891.9|12889.9|12892.6|12890.6|12891.7|12889.7|6
1654226890000|2022-06-03 03:28:10|12891.8|12889.8|12892.1|12890.1|12892.2|12890.2|12891.8|12889.8|0
1654226900000|2022-06-03 03:28:20|12892.2|12890.2|12892.7|12890.7|12892.7|12890.7|12892.1|12890.1|3
1654226910000|2022-06-03 03:28:30|12892.8|12890.8|12891.8|12889.8|12893.4|12891.4|12891.8|12889.8|13
1654226920000|2022-06-03 03:28:40|12891.7|12889.7|12892.9|12890.9|12893.2|12891.2|12891.7|12889.7|27
1654226930000|2022-06-03 03:28:50|12892.8|12890.8|12892.4|12890.4|12892.8|12890.8|12892.4|12890.4|0
1654226940000|2022-06-03 03:29:00|12892.3|12890.3|12892.1|12890.1|12892.4|12890.4|12891.9|12889.9|15
1654226950000|2022-06-03 03:29:10|12892.3|12890.3|12892.9|12890.9|12893.1|12891.1|12892.3|12890.3|1
1654226960000|2022-06-03 03:29:20|12893.1|12891.1|12892.8|12890.8|12893.1|12891.1|12892.8|12890.8|1
1654226970000|2022-06-03 03:29:30|12892.9|12890.9|12893.7|12891.7|12893.9|12891.9|12892.9|12890.9|4
1654226980000|2022-06-03 03:29:40|12893.6|12891.6|12893.7|12891.7|12893.7|12891.7|12893.6|12891.6|0
1654226990000|2022-06-03 03:29:50|12893.8|12891.8|12893.9|12891.9|12894.3|12892.3|12893.8|12891.8|11
1654227000000|2022-06-03 03:30:00|12894.2|12892.2|12892.9|12890.9|12894.2|12892.2|12892.6|12890.6|15
1654227010000|2022-06-03 03:30:10|12893.1|12891.1|12893.1|12891.1|12894.1|12892.1|12892.9|12890.9|23
1654227020000|2022-06-03 03:30:20|12892.9|12890.9|12893.6|12891.6|12893.7|12891.7|12892.8|12890.8|3
1654227030000|2022-06-03 03:30:30|12893.7|12891.7|12892.7|12890.7|12893.7|12891.7|12892.6|12890.6|11
1654227040000|2022-06-03 03:30:40|12892.4|12890.4|12891.8|12889.8|12892.4|12890.4|12891.6|12889.6|9
1654227050000|2022-06-03 03:30:50|12891.9|12889.9|12893.2|12891.2|12893.3|12891.3|12891.8|12889.8|12
1654227060000|2022-06-03 03:31:00|12892.8|12890.8|12893.1|12891.1|12893.2|12891.2|12892.7|12890.7|6
1654227070000|2022-06-03 03:31:10|12893.2|12891.2|12888.6|12886.6|12893.3|12891.3|12887.7|12885.7|94
1654227080000|2022-06-03 03:31:20|12888.7|12886.7|12887.6|12885.6|12888.9|12886.9|12887.6|12885.6|28
1654227090000|2022-06-03 03:31:30|12887.7|12885.7|12888.4|12886.4|12888.9|12886.9|12887.7|12885.7|6
1654227100000|2022-06-03 03:31:40|12888.1|12886.1|12887.6|12885.6|12888.8|12886.8|12887.3|12885.3|34
1654227110000|2022-06-03 03:31:50|12887.4|12885.4|12886.6|12884.6|12887.6|12885.6|12886.4|12884.4|27
1654227120000|2022-06-03 03:32:00|12886.4|12884.4|12886.6|12884.6|12886.7|12884.7|12886.3|12884.3|15
1654227130000|2022-06-03 03:32:10|12886.4|12884.4|12887.1|12885.1|12887.4|12885.4|12886.1|12884.1|53
1654227140000|2022-06-03 03:32:20|12886.8|12884.8|12887.3|12885.3|12887.3|12885.3|12886.8|12884.8|11
1654227150000|2022-06-03 03:32:30|12887.2|12885.2|12886.9|12884.9|12887.6|12885.6|12886.9|12884.9|10
1654227160000|2022-06-03 03:32:40|12886.8|12884.8|12887.1|12885.1|12887.4|12885.4|12886.8|12884.8|14
1654227170000|2022-06-03 03:32:50|12887.3|12885.3|12887.3|12885.3|12887.4|12885.4|12886.8|12884.8|4
1654227180000|2022-06-03 03:33:00|12887.2|12885.2|12887.6|12885.6|12887.6|12885.6|12887.2|12885.2|1
1654227190000|2022-06-03 03:33:10|12887.7|12885.7|12888.6|12886.6|12888.6|12886.6|12887.6|12885.6|14
1654227200000|2022-06-03 03:33:20|12888.7|12886.7|12888.8|12886.8|12889.6|12887.6|12888.1|12886.1|16
1654227210000|2022-06-03 03:33:30|12888.9|12886.9|12888.2|12886.2|12889.1|12887.1|12887.8|12885.8|17
1654227220000|2022-06-03 03:33:40|12888.7|12886.7|12888.4|12886.4|12888.7|12886.7|12888.4|12886.4|2
1654227230000|2022-06-03 03:33:50|12888.3|12886.3|12887.4|12885.4|12888.3|12886.3|12887.4|12885.4|14
1654227240000|2022-06-03 03:34:00|12887.3|12885.3|12889.4|12887.4|12889.7|12887.7|12887.2|12885.2|32
1654227250000|2022-06-03 03:34:10|12889.3|12887.3|12890.1|12888.1|12890.6|12888.6|12888.4|12886.4|21
1654227260000|2022-06-03 03:34:20|12889.9|12887.9|12889.7|12887.7|12890.2|12888.2|12889.6|12887.6|24
1654227270000|2022-06-03 03:34:30|12889.8|12887.8|12891.2|12889.2|12891.2|12889.2|12889.8|12887.8|10
1654227280000|2022-06-03 03:34:40|12891.3|12889.3|12890.9|12888.9|12891.4|12889.4|12890.8|12888.8|10
1654227290000|2022-06-03 03:34:50|12890.7|12888.7|12890.8|12888.8|12890.9|12888.9|12890.6|12888.6|2
1654227300000|2022-06-03 03:35:00|12890.9|12888.9|12890.1|12888.1|12891.2|12889.2|12889.6|12887.6|32
1654227310000|2022-06-03 03:35:10|12889.8|12887.8|12891.3|12889.3|12891.3|12889.3|12889.8|12887.8|9
1654227320000|2022-06-03 03:35:20|12891.2|12889.2|12890.6|12888.6|12891.2|12889.2|12890.6|12888.6|15
1654227330000|2022-06-03 03:35:30|12890.4|12888.4|12890.1|12888.1|12890.7|12888.7|12890.1|12888.1|3
1654227340000|2022-06-03 03:35:40|12890.2|12888.2|12889.3|12887.3|12890.2|12888.2|12889.3|12887.3|5
1654227350000|2022-06-03 03:35:50|12889.2|12887.2|12888.6|12886.6|12889.3|12887.3|12888.6|12886.6|9
1654227360000|2022-06-03 03:36:00|12888.9|12886.9|12888.2|12886.2|12888.9|12886.9|12888.2|12886.2|6
1654227370000|2022-06-03 03:36:10|12888.1|12886.1|12888.1|12886.1|12888.3|12886.3|12887.9|12885.9|8
1654227380000|2022-06-03 03:36:20|12887.6|12885.6|12888.3|12886.3|12888.7|12886.7|12887.6|12885.6|4
1654227390000|2022-06-03 03:36:30|12888.4|12886.4|12890.2|12888.2|12890.2|12888.2|12888.4|12886.4|10
1654227400000|2022-06-03 03:36:40|12890.3|12888.3|12890.7|12888.7|12890.9|12888.9|12889.4|12887.4|10
1654227410000|2022-06-03 03:36:50|12890.8|12888.8|12891.2|12889.2|12891.2|12889.2|12890.4|12888.4|5
1654227420000|2022-06-03 03:37:00|12891.1|12889.1|12890.7|12888.7|12891.2|12889.2|12890.7|12888.7|4
1654227430000|2022-06-03 03:37:10|12890.8|12888.8|12889.9|12887.9|12890.8|12888.8|12889.8|12887.8|9
1654227440000|2022-06-03 03:37:20|12890.1|12888.1|12889.8|12887.8|12890.7|12888.7|12889.8|12887.8|3
1654227450000|2022-06-03 03:37:30|12889.9|12887.9|12890.2|12888.2|12890.4|12888.4|12889.9|12887.9|1
1654227460000|2022-06-03 03:37:40|12890.3|12888.3|12890.2|12888.2|12890.4|12888.4|12890.1|12888.1|2
1654227470000|2022-06-03 03:37:50|12890.3|12888.3|12891.2|12889.2|12891.2|12889.2|12890.3|12888.3|1
1654227480000|2022-06-03 03:38:00|12891.1|12889.1|12891.7|12889.7|12891.9|12889.9|12890.7|12888.7|3
1654227490000|2022-06-03 03:38:10|12891.9|12889.9|12891.9|12889.9|12892.4|12890.4|12891.8|12889.8|20
1654227500000|2022-06-03 03:38:20|12892.2|12890.2|12892.3|12890.3|12892.4|12890.4|12891.9|12889.9|2
1654227510000|2022-06-03 03:38:30|12892.1|12890.1|12891.1|12889.1|12892.2|12890.2|12891.1|12889.1|24
1654227520000|2022-06-03 03:38:40|12890.9|12888.9|12891.9|12889.9|12891.9|12889.9|12890.8|12888.8|9
1654227530000|2022-06-03 03:38:50|12891.8|12889.8|12891.3|12889.3|12891.8|12889.8|12891.1|12889.1|14
1654227540000|2022-06-03 03:39:00|12891.1|12889.1|12891.1|12889.1|12891.1|12889.1|12891.1|12889.1|0
1654227550000|2022-06-03 03:39:10|12891.2|12889.2|12891.9|12889.9|12892.2|12890.2|12891.1|12889.1|16
1654227560000|2022-06-03 03:39:20|12892.3|12890.3|12892.1|12890.1|12892.6|12890.6|12891.9|12889.9|12
1654227570000|2022-06-03 03:39:30|12891.9|12889.9|12891.6|12889.6|12891.9|12889.9|12891.4|12889.4|7
1654227580000|2022-06-03 03:39:40|12891.7|12889.7|12891.8|12889.8|12891.8|12889.8|12891.6|12889.6|2
1654227590000|2022-06-03 03:39:50|12891.7|12889.7|12891.8|12889.8|12891.8|12889.8|12891.6|12889.6|1
1654227600000|2022-06-03 03:40:00|12891.4|12889.4|12891.4|12889.4|12891.9|12889.9|12891.4|12889.4|1
1654227610000|2022-06-03 03:40:10|12891.6|12889.6|12891.9|12889.9|12891.9|12889.9|12891.6|12889.6|3
1654227620000|2022-06-03 03:40:20|12892.1|12890.1|12893.2|12891.2|12893.3|12891.3|12892.1|12890.1|7
1654227630000|2022-06-03 03:40:30|12892.9|12890.9|12892.7|12890.7|12892.9|12890.9|12892.7|12890.7|3
1654227640000|2022-06-03 03:40:40|12892.6|12890.6|12893.3|12891.3|12893.4|12891.4|12892.6|12890.6|22
1654227650000|2022-06-03 03:40:50|12893.2|12891.2|12893.3|12891.3|12893.4|12891.4|12893.2|12891.2|5
1654227660000|2022-06-03 03:41:00|12893.4|12891.4|12893.2|12891.2|12893.4|12891.4|12893.2|12891.2|2
1654227670000|2022-06-03 03:41:10|12893.3|12891.3|12893.7|12891.7|12893.7|12891.7|12893.3|12891.3|7
1654227680000|2022-06-03 03:41:20|12893.8|12891.8|12894.8|12892.8|12894.9|12892.9|12893.6|12891.6|16
1654227690000|2022-06-03 03:41:30|12894.4|12892.4|12894.1|12892.1|12894.6|12892.6|12892.7|12890.7|22
1654227700000|2022-06-03 03:41:40|12894.8|12892.8|12894.7|12892.7|12894.9|12892.9|12894.4|12892.4|18
1654227710000|2022-06-03 03:41:50|12895.3|12893.3|12895.6|12893.6|12895.6|12893.6|12895.2|12893.2|5
1654227720000|2022-06-03 03:42:00|12895.9|12893.9|12896.8|12894.8|12896.9|12894.9|12895.4|12893.4|34
1654227730000|2022-06-03 03:42:10|12896.6|12894.6|12895.7|12893.7|12896.7|12894.7|12895.6|12893.6|10
1654227740000|2022-06-03 03:42:20|12895.8|12893.8|12895.3|12893.3|12895.8|12893.8|12895.3|12893.3|2
1654227750000|2022-06-03 03:42:30|12895.2|12893.2|12895.4|12893.4|12895.8|12893.8|12894.8|12892.8|7
1654227760000|2022-06-03 03:42:40|12895.3|12893.3|12895.4|12893.4|12895.6|12893.6|12895.2|12893.2|0
1654227770000|2022-06-03 03:42:50|12895.6|12893.6|12895.2|12893.2|12895.6|12893.6|12894.8|12892.8|3
1654227780000|2022-06-03 03:43:00|12895.1|12893.1|12894.6|12892.6|12895.4|12893.4|12894.6|12892.6|0
1654227790000|2022-06-03 03:43:10|12894.7|12892.7|12894.7|12892.7|12894.9|12892.9|12894.3|12892.3|7
1654227800000|2022-06-03 03:43:20|12894.8|12892.8|12895.4|12893.4|12895.4|12893.4|12894.8|12892.8|0
1654227810000|2022-06-03 03:43:30|12895.3|12893.3|12894.6|12892.6|12895.3|12893.3|12894.6|12892.6|3
1654227820000|2022-06-03 03:43:40|12894.4|12892.4|12893.7|12891.7|12894.6|12892.6|12893.4|12891.4|0
1654227830000|2022-06-03 03:43:50|12893.8|12891.8|12893.7|12891.7|12893.9|12891.9|12893.7|12891.7|4
1654227840000|2022-06-03 03:44:00|12893.6|12891.6|12893.9|12891.9|12894.1|12892.1|12893.3|12891.3|6
1654227850000|2022-06-03 03:44:10|12894.1|12892.1|12894.2|12892.2|12894.4|12892.4|12893.9|12891.9|1
1654227860000|2022-06-03 03:44:20|12894.3|12892.3|12894.8|12892.8|12894.9|12892.9|12894.3|12892.3|3
1654227870000|2022-06-03 03:44:30|12894.7|12892.7|12896.4|12894.4|12896.6|12894.6|12894.4|12892.4|7
1654227880000|2022-06-03 03:44:40|12896.6|12894.6|12896.9|12894.9|12896.9|12894.9|12896.6|12894.6|3
1654227890000|2022-06-03 03:44:50|12896.8|12894.8|12896.7|12894.7|12896.9|12894.9|12896.6|12894.6|1
1654227900000|2022-06-03 03:45:00|12896.8|12894.8|12896.2|12894.2|12896.8|12894.8|12895.9|12893.9|28
1654227910000|2022-06-03 03:45:10|12896.1|12894.1|12896.8|12894.8|12896.8|12894.8|12895.9|12893.9|1
1654227920000|2022-06-03 03:45:20|12896.9|12894.9|12896.4|12894.4|12896.9|12894.9|12896.3|12894.3|6
1654227930000|2022-06-03 03:45:30|12896.3|12894.3|12896.7|12894.7|12896.7|12894.7|12896.3|12894.3|4
1654227940000|2022-06-03 03:45:40|12896.6|12894.6|12896.2|12894.2|12896.6|12894.6|12895.7|12893.7|9
1654227950000|2022-06-03 03:45:50|12896.1|12894.1|12896.1|12894.1|12896.3|12894.3|12895.8|12893.8|0
1654227960000|2022-06-03 03:46:00|12895.9|12893.9|12894.4|12892.4|12895.9|12893.9|12894.2|12892.2|17
1654227970000|2022-06-03 03:46:10|12894.3|12892.3|12894.7|12892.7|12894.8|12892.8|12894.3|12892.3|2
1654227980000|2022-06-03 03:46:20|12894.8|12892.8|12894.7|12892.7|12894.9|12892.9|12894.6|12892.6|1
1654227990000|2022-06-03 03:46:30|12894.8|12892.8|12894.7|12892.7|12895.2|12893.2|12894.6|12892.6|12
1654228000000|2022-06-03 03:46:40|12894.6|12892.6|12893.7|12891.7|12894.6|12892.6|12893.7|12891.7|2
1654228010000|2022-06-03 03:46:50|12893.8|12891.8|12893.6|12891.6|12893.8|12891.8|12893.6|12891.6|1
1654228020000|2022-06-03 03:47:00|12893.4|12891.4|12892.8|12890.8|12893.4|12891.4|12892.3|12890.3|16
1654228030000|2022-06-03 03:47:10|12892.7|12890.7|12890.9|12888.9|12892.8|12890.8|12890.9|12888.9|18
1654228040000|2022-06-03 03:47:20|12890.8|12888.8|12890.9|12888.9|12891.4|12889.4|12890.7|12888.7|6
1654228050000|2022-06-03 03:47:30|12891.1|12889.1|12891.1|12889.1|12891.2|12889.2|12890.6|12888.6|2
1654228060000|2022-06-03 03:47:40|12891.3|12889.3|12891.2|12889.2|12891.4|12889.4|12891.1|12889.1|1
1654228070000|2022-06-03 03:47:50|12891.3|12889.3|12891.9|12889.9|12891.9|12889.9|12891.1|12889.1|7
1654228080000|2022-06-03 03:48:00|12891.3|12889.3|12891.4|12889.4|12891.4|12889.4|12891.1|12889.1|2
1654228090000|2022-06-03 03:48:10|12891.3|12889.3|12891.3|12889.3|12891.3|12889.3|12891.1|12889.1|1
1654228100000|2022-06-03 03:48:20|12891.2|12889.2|12890.4|12888.4|12891.2|12889.2|12890.1|12888.1|11
1654228110000|2022-06-03 03:48:30|12890.3|12888.3|12890.9|12888.9|12891.6|12889.6|12890.3|12888.3|9
1654228120000|2022-06-03 03:48:40|12890.8|12888.8|12892.8|12890.8|12892.8|12890.8|12890.8|12888.8|22
1654228130000|2022-06-03 03:48:50|12892.7|12890.7|12893.6|12891.6|12893.7|12891.7|12892.4|12890.4|12
1654228140000|2022-06-03 03:49:00|12893.4|12891.4|12892.9|12890.9|12893.9|12891.9|12892.9|12890.9|6
1654228150000|2022-06-03 03:49:10|12893.1|12891.1|12892.6|12890.6|12893.1|12891.1|12892.6|12890.6|1
1654228160000|2022-06-03 03:49:20|12892.7|12890.7|12892.8|12890.8|12892.9|12890.9|12892.7|12890.7|2
1654228170000|2022-06-03 03:49:30|12892.3|12890.3|12892.3|12890.3|12892.3|12890.3|12892.3|12890.3|1
1654228180000|2022-06-03 03:49:40|12892.4|12890.4|12891.2|12889.2|12892.4|12890.4|12891.2|12889.2|12
1654228190000|2022-06-03 03:49:50|12891.1|12889.1|12891.2|12889.2|12891.2|12889.2|12891.1|12889.1|1
1654228200000|2022-06-03 03:50:00|12891.1|12889.1|12890.8|12888.8|12891.1|12889.1|12890.3|12888.3|5
1654228210000|2022-06-03 03:50:10|12891.1|12889.1|12891.8|12889.8|12891.8|12889.8|12890.9|12888.9|10
1654228220000|2022-06-03 03:50:20|12892.1|12890.1|12891.9|12889.9|12892.2|12890.2|12891.9|12889.9|3
1654228230000|2022-06-03 03:50:30|12892.1|12890.1|12892.2|12890.2|12892.2|12890.2|12892.1|12890.1|1
1654228240000|2022-06-03 03:50:40|12892.3|12890.3|12892.8|12890.8|12892.9|12890.9|12892.3|12890.3|5
1654228250000|2022-06-03 03:50:50|12891.8|12889.8|12891.2|12889.2|12891.8|12889.8|12891.2|12889.2|2
1654228260000|2022-06-03 03:51:00|12891.1|12889.1|12891.2|12889.2|12891.2|12889.2|12890.7|12888.7|3
1654228270000|2022-06-03 03:51:10|12891.1|12889.1|12890.9|12888.9|12891.1|12889.1|12890.7|12888.7|2
1654228280000|2022-06-03 03:51:20|12890.8|12888.8|12890.9|12888.9|12890.9|12888.9|12890.7|12888.7|0
1654228290000|2022-06-03 03:51:30|12890.8|12888.8|12891.2|12889.2|12891.2|12889.2|12890.8|12888.8|2
1654228300000|2022-06-03 03:51:40|12891.4|12889.4|12891.4|12889.4|12891.8|12889.8|12891.4|12889.4|5
1654228310000|2022-06-03 03:51:50|12891.1|12889.1|12891.2|12889.2|12891.2|12889.2|12890.6|12888.6|4
1654228320000|2022-06-03 03:52:00|12890.7|12888.7|12890.8|12888.8|12890.8|12888.8|12890.4|12888.4|3
1654228330000|2022-06-03 03:52:10|12890.9|12888.9|12889.9|12887.9|12891.4|12889.4|12889.9|12887.9|20
1654228340000|2022-06-03 03:52:20|12889.7|12887.7|12890.2|12888.2|12890.3|12888.3|12889.7|12887.7|2
1654228350000|2022-06-03 03:52:30|12890.3|12888.3|12889.8|12887.8|12890.3|12888.3|12889.3|12887.3|5
1654228360000|2022-06-03 03:52:40|12889.6|12887.6|12889.7|12887.7|12889.9|12887.9|12889.6|12887.6|2
1654228370000|2022-06-03 03:52:50|12889.6|12887.6|12889.4|12887.4|12889.6|12887.6|12889.4|12887.4|2
1654228380000|2022-06-03 03:53:00|12889.3|12887.3|12890.4|12888.4|12890.6|12888.6|12889.2|12887.2|4
1654228390000|2022-06-03 03:53:10|12889.9|12887.9|12890.6|12888.6|12890.6|12888.6|12889.9|12887.9|3
1654228400000|2022-06-03 03:53:20|12890.4|12888.4|12889.9|12887.9|12890.6|12888.6|12889.9|12887.9|0
1654228410000|2022-06-03 03:53:30|12890.1|12888.1|12890.7|12888.7|12890.7|12888.7|12890.1|12888.1|6
1654228420000|2022-06-03 03:53:40|12890.6|12888.6|12890.2|12888.2|12890.7|12888.7|12890.2|12888.2|2
1654228430000|2022-06-03 03:53:50|12890.3|12888.3|12890.9|12888.9|12890.9|12888.9|12890.2|12888.2|6
1654228440000|2022-06-03 03:54:00|12891.1|12889.1|12891.3|12889.3|12891.8|12889.8|12891.1|12889.1|12
1654228450000|2022-06-03 03:54:10|12891.4|12889.4|12891.7|12889.7|12891.8|12889.8|12891.3|12889.3|1
1654228460000|2022-06-03 03:54:20|12891.6|12889.6|12891.4|12889.4|12891.6|12889.6|12891.4|12889.4|0
1654228470000|2022-06-03 03:54:30|12891.6|12889.6|12891.8|12889.8|12891.8|12889.8|12891.4|12889.4|0
1654228480000|2022-06-03 03:54:40|12892.2|12890.2|12892.8|12890.8|12892.8|12890.8|12892.1|12890.1|4
1654228490000|2022-06-03 03:54:50|12892.7|12890.7|12892.7|12890.7|12892.8|12890.8|12892.4|12890.4|2
1654228500000|2022-06-03 03:55:00|12892.8|12890.8|12892.8|12890.8|12892.8|12890.8|12892.8|12890.8|0
1654228510000|2022-06-03 03:55:10|12892.7|12890.7|12892.8|12890.8|12892.9|12890.9|12892.7|12890.7|4
1654228520000|2022-06-03 03:55:20|12892.9|12890.9|12892.8|12890.8|12892.9|12890.9|12892.8|12890.8|0
1654228530000|2022-06-03 03:55:30|12893.1|12891.1|12893.2|12891.2|12893.3|12891.3|12892.8|12890.8|2
1654228540000|2022-06-03 03:55:40|12893.3|12891.3|12893.8|12891.8|12893.8|12891.8|12893.2|12891.2|9
1654228550000|2022-06-03 03:55:50|12893.7|12891.7|12893.7|12891.7|12894.6|12892.6|12893.1|12891.1|23
1654228560000|2022-06-03 03:56:00|12893.6|12891.6|12894.6|12892.6|12894.6|12892.6|12893.4|12891.4|5
1654228570000|2022-06-03 03:56:10|12894.7|12892.7|12893.8|12891.8|12895.1|12893.1|12893.7|12891.7|20
1654228580000|2022-06-03 03:56:20|12893.7|12891.7|12891.9|12889.9|12893.7|12891.7|12891.9|12889.9|15
1654228590000|2022-06-03 03:56:30|12892.1|12890.1|12891.7|12889.7|12892.1|12890.1|12891.6|12889.6|19
1654228600000|2022-06-03 03:56:40|12891.6|12889.6|12891.6|12889.6|12892.1|12890.1|12891.6|12889.6|6
1654228610000|2022-06-03 03:56:50|12891.4|12889.4|12891.7|12889.7|12891.9|12889.9|12891.4|12889.4|1
1654228620000|2022-06-03 03:57:00|12891.2|12889.2|12890.7|12888.7|12891.7|12889.7|12890.4|12888.4|18
1654228630000|2022-06-03 03:57:10|12890.3|12888.3|12890.7|12888.7|12890.8|12888.8|12890.1|12888.1|5
1654228640000|2022-06-03 03:57:20|12890.6|12888.6|12890.6|12888.6|12890.8|12888.8|12890.6|12888.6|0
1654228650000|2022-06-03 03:57:30|12890.7|12888.7|12890.2|12888.2|12890.8|12888.8|12890.2|12888.2|1
1654228660000|2022-06-03 03:57:40|12890.3|12888.3|12890.2|12888.2|12890.4|12888.4|12890.1|12888.1|0
1654228670000|2022-06-03 03:57:50|12890.3|12888.3|12889.1|12887.1|12890.3|12888.3|12889.1|12887.1|6
1654228680000|2022-06-03 03:58:00|12888.9|12886.9|12889.3|12887.3|12889.3|12887.3|12888.1|12886.1|16
1654228690000|2022-06-03 03:58:10|12889.7|12887.7|12889.7|12887.7|12889.7|12887.7|12889.3|12887.3|3
1654228700000|2022-06-03 03:58:20|12889.4|12887.4|12889.7|12887.7|12889.9|12887.9|12889.3|12887.3|4
1654228710000|2022-06-03 03:58:30|12889.8|12887.8|12889.7|12887.7|12890.2|12888.2|12889.7|12887.7|1
1654228720000|2022-06-03 03:58:40|12889.8|12887.8|12889.3|12887.3|12889.9|12887.9|12889.3|12887.3|1
1654228730000|2022-06-03 03:58:50|12889.4|12887.4|12890.2|12888.2|12890.2|12888.2|12889.4|12887.4|1
1654228740000|2022-06-03 03:59:00|12889.9|12887.9|12889.2|12887.2|12889.9|12887.9|12888.7|12886.7|20
1654228750000|2022-06-03 03:59:10|12889.3|12887.3|12889.2|12887.2|12889.4|12887.4|12888.8|12886.8|1
1654228760000|2022-06-03 03:59:20|12889.1|12887.1|12888.7|12886.7|12889.2|12887.2|12888.7|12886.7|2
1654228770000|2022-06-03 03:59:30|12888.8|12886.8|12888.7|12886.7|12888.9|12886.9|12888.4|12886.4|0
1654228780000|2022-06-03 03:59:40|12888.9|12886.9|12888.7|12886.7|12888.9|12886.9|12888.4|12886.4|1
1654228790000|2022-06-03 03:59:50|12888.6|12886.6|12888.9|12886.9|12889.1|12887.1|12888.4|12886.4|1
1654228800000|2022-06-03 04:00:00|12888.8|12886.8|12889.2|12887.2|12889.2|12887.2|12888.6|12886.6|3
1654228810000|2022-06-03 04:00:10|12889.3|12887.3|12889.4|12887.4|12889.4|12887.4|12889.3|12887.3|0
1654228820000|2022-06-03 04:00:20|12889.3|12887.3|12889.7|12887.7|12890.1|12888.1|12889.3|12887.3|3
1654228830000|2022-06-03 04:00:30|12889.6|12887.6|12889.7|12887.7|12889.7|12887.7|12889.6|12887.6|1
1654228840000|2022-06-03 04:00:40|12889.8|12887.8|12889.8|12887.8|12889.8|12887.8|12889.7|12887.7|2
1654228860000|2022-06-03 04:01:00|12889.7|12887.7|12889.8|12887.8|12889.8|12887.8|12889.7|12887.7|2
1654228870000|2022-06-03 04:01:10|12889.9|12887.9|12889.9|12887.9|12889.9|12887.9|12889.8|12887.8|0
1654228880000|2022-06-03 04:01:20|12889.8|12887.8|12890.2|12888.2|12890.2|12888.2|12889.7|12887.7|4
1654228890000|2022-06-03 04:01:30|12889.8|12887.8|12889.8|12887.8|12889.8|12887.8|12889.8|12887.8|1
1654228900000|2022-06-03 04:01:40|12889.7|12887.7|12889.7|12887.7|12889.8|12887.8|12889.7|12887.7|3
1654228910000|2022-06-03 04:01:50|12890.7|12888.7|12890.8|12888.8|12890.8|12888.8|12890.4|12888.4|2
1654228920000|2022-06-03 04:02:00|12890.7|12888.7|12890.7|12888.7|12890.7|12888.7|12889.9|12887.9|7
1654228930000|2022-06-03 04:02:10|12890.6|12888.6|12890.9|12888.9|12891.1|12889.1|12890.2|12888.2|3
1654228940000|2022-06-03 04:02:20|12890.8|12888.8|12890.9|12888.9|12891.2|12889.2|12890.6|12888.6|1
1654228950000|2022-06-03 04:02:30|12891.1|12889.1|12890.8|12888.8|12891.2|12889.2|12890.8|12888.8|0
1654228960000|2022-06-03 04:02:40|12890.6|12888.6|12891.2|12889.2|12891.2|12889.2|12890.6|12888.6|3
1654228970000|2022-06-03 04:02:50|12891.1|12889.1|12891.3|12889.3|12891.4|12889.4|12891.1|12889.1|4
1654228980000|2022-06-03 04:03:00|12891.2|12889.2|12891.3|12889.3|12891.4|12889.4|12890.4|12888.4|4
1654228990000|2022-06-03 04:03:10|12891.2|12889.2|12891.7|12889.7|12893.3|12891.3|12890.8|12888.8|42
1654229000000|2022-06-03 04:03:20|12891.2|12889.2|12891.6|12889.6|12891.8|12889.8|12891.2|12889.2|4
1654229010000|2022-06-03 04:03:30|12891.9|12889.9|12891.4|12889.4|12892.1|12890.1|12891.4|12889.4|5
1654229020000|2022-06-03 04:03:40|12891.2|12889.2|12890.7|12888.7|12891.2|12889.2|12890.7|12888.7|4
1654229030000|2022-06-03 04:03:50|12890.1|12888.1|12890.1|12888.1|12890.3|12888.3|12889.9|12887.9|4
1654229040000|2022-06-03 04:04:00|12889.9|12887.9|12889.6|12887.6|12889.9|12887.9|12889.6|12887.6|2
1654229050000|2022-06-03 04:04:10|12889.8|12887.8|12890.1|12888.1|12890.1|12888.1|12889.8|12887.8|4
1654229060000|2022-06-03 04:04:20|12889.8|12887.8|12890.1|12888.1|12890.1|12888.1|12889.8|12887.8|2
1654229070000|2022-06-03 04:04:30|12889.9|12887.9|12889.9|12887.9|12890.1|12888.1|12889.9|12887.9|0
1654229080000|2022-06-03 04:04:40|12889.7|12887.7|12890.4|12888.4|12890.4|12888.4|12889.7|12887.7|7
1654229090000|2022-06-03 04:04:50|12890.3|12888.3|12893.7|12891.7|12896.7|12894.7|12890.2|12888.2|99
1654229100000|2022-06-03 04:05:00|12893.8|12891.8|12894.7|12892.7|12895.4|12893.4|12893.8|12891.8|24
1654229110000|2022-06-03 04:05:10|12894.9|12892.9|12894.9|12892.9|12895.1|12893.1|12894.7|12892.7|3
1654229120000|2022-06-03 04:05:20|12894.8|12892.8|12893.8|12891.8|12894.8|12892.8|12893.6|12891.6|3
1654229130000|2022-06-03 04:05:30|12893.9|12891.9|12893.3|12891.3|12894.2|12892.2|12893.2|12891.2|8
1654229140000|2022-06-03 04:05:40|12893.2|12891.2|12893.7|12891.7|12894.1|12892.1|12893.1|12891.1|4
1654229150000|2022-06-03 04:05:50|12893.2|12891.2|12893.9|12891.9|12894.2|12892.2|12893.1|12891.1|2
1654229160000|2022-06-03 04:06:00|12893.8|12891.8|12894.2|12892.2|12894.2|12892.2|12893.2|12891.2|0
1654229170000|2022-06-03 04:06:10|12894.1|12892.1|12894.2|12892.2|12894.2|12892.2|12893.9|12891.9|0
1654229180000|2022-06-03 04:06:20|12894.1|12892.1|12893.4|12891.4|12894.1|12892.1|12893.2|12891.2|1
1654229190000|2022-06-03 04:06:30|12893.6|12891.6|12893.7|12891.7|12893.7|12891.7|12893.2|12891.2|0
1654229200000|2022-06-03 04:06:40|12893.6|12891.6|12892.4|12890.4|12893.9|12891.9|12892.3|12890.3|23
1654229210000|2022-06-03 04:06:50|12892.6|12890.6|12893.3|12891.3|12893.3|12891.3|12892.4|12890.4|0
1654229220000|2022-06-03 04:07:00|12893.2|12891.2|12893.2|12891.2|12893.4|12891.4|12892.7|12890.7|4
1654229230000|2022-06-03 04:07:10|12893.3|12891.3|12893.1|12891.1|12893.4|12891.4|12893.1|12891.1|0
1654229240000|2022-06-03 04:07:20|12892.9|12890.9|12894.7|12892.7|12894.7|12892.7|12892.9|12890.9|15
1654229250000|2022-06-03 04:07:30|12894.6|12892.6|12894.9|12892.9|12895.6|12893.6|12894.6|12892.6|4
1654229260000|2022-06-03 04:07:40|12894.7|12892.7|12895.1|12893.1|12895.1|12893.1|12894.7|12892.7|0
1654229270000|2022-06-03 04:07:50|12895.2|12893.2|12893.9|12891.9|12895.2|12893.2|12893.7|12891.7|5
1654229280000|2022-06-03 04:08:00|12893.8|12891.8|12894.3|12892.3|12894.3|12892.3|12893.7|12891.7|0
1654229290000|2022-06-03 04:08:10|12893.9|12891.9|12894.6|12892.6|12894.6|12892.6|12893.9|12891.9|4
1654229300000|2022-06-03 04:08:20|12894.2|12892.2|12895.3|12893.3|12895.4|12893.4|12894.2|12892.2|4
1654229310000|2022-06-03 04:08:30|12895.2|12893.2|12895.4|12893.4|12895.6|12893.6|12895.2|12893.2|1
1654229320000|2022-06-03 04:08:40|12895.7|12893.7|12895.4|12893.4|12896.1|12894.1|12895.3|12893.3|8
1654229330000|2022-06-03 04:08:50|12895.3|12893.3|12895.4|12893.4|12895.6|12893.6|12895.3|12893.3|1
1654229340000|2022-06-03 04:09:00|12895.6|12893.6|12896.2|12894.2|12896.2|12894.2|12895.4|12893.4|1
1654229350000|2022-06-03 04:09:10|12896.3|12894.3|12896.1|12894.1|12896.3|12894.3|12896.1|12894.1|1
1654229360000|2022-06-03 04:09:20|12895.7|12893.7|12895.9|12893.9|12896.1|12894.1|12895.1|12893.1|7
1654229370000|2022-06-03 04:09:30|12896.1|12894.1|12897.2|12895.2|12897.2|12895.2|12895.8|12893.8|6
1654229380000|2022-06-03 04:09:40|12896.9|12894.9|12896.8|12894.8|12897.2|12895.2|12896.8|12894.8|1
1654229390000|2022-06-03 04:09:50|12896.9|12894.9|12896.9|12894.9|12897.2|12895.2|12896.6|12894.6|4
1654229400000|2022-06-03 04:10:00|12896.8|12894.8|12896.2|12894.2|12896.8|12894.8|12896.1|12894.1|4
1654229410000|2022-06-03 04:10:10|12895.8|12893.8|12895.2|12893.2|12895.8|12893.8|12894.7|12892.7|4
1654229420000|2022-06-03 04:10:20|12894.7|12892.7|12895.3|12893.3|12895.7|12893.7|12894.4|12892.4|7
1654229430000|2022-06-03 04:10:30|12895.4|12893.4|12896.4|12894.4|12896.4|12894.4|12895.3|12893.3|1
1654229440000|2022-06-03 04:10:40|12896.6|12894.6|12896.3|12894.3|12896.6|12894.6|12896.3|12894.3|0
1654229450000|2022-06-03 04:10:50|12896.2|12894.2|12896.1|12894.1|12896.2|12894.2|12895.7|12893.7|2
1654229470000|2022-06-03 04:11:10|12895.9|12893.9|12895.8|12893.8|12896.1|12894.1|12895.7|12893.7|3
1654229480000|2022-06-03 04:11:20|12895.7|12893.7|12896.3|12894.3|12896.3|12894.3|12895.7|12893.7|4
1654229490000|2022-06-03 04:11:30|12896.2|12894.2|12896.2|12894.2|12896.2|12894.2|12896.2|12894.2|0
1654229500000|2022-06-03 04:11:40|12896.3|12894.3|12896.3|12894.3|12896.4|12894.4|12896.2|12894.2|0
1654229510000|2022-06-03 04:11:50|12896.2|12894.2|12896.4|12894.4|12896.7|12894.7|12896.2|12894.2|0
1654229520000|2022-06-03 04:12:00|12896.6|12894.6|12896.8|12894.8|12897.3|12895.3|12896.2|12894.2|11
1654229530000|2022-06-03 04:12:10|12896.9|12894.9|12898.2|12896.2|12898.2|12896.2|12896.9|12894.9|13
1654229540000|2022-06-03 04:12:20|12897.9|12895.9|12897.8|12895.8|12898.3|12896.3|12897.8|12895.8|9
1654229550000|2022-06-03 04:12:30|12897.9|12895.9|12898.1|12896.1|12898.2|12896.2|12897.9|12895.9|0
1654229560000|2022-06-03 04:12:40|12898.2|12896.2|12897.9|12895.9|12898.2|12896.2|12897.9|12895.9|0
1654229570000|2022-06-03 04:12:50|12897.8|12895.8|12898.6|12896.6|12898.7|12896.7|12897.8|12895.8|6
1654229580000|2022-06-03 04:13:00|12898.7|12896.7|12898.8|12896.8|12899.1|12897.1|12898.7|12896.7|8
1654229590000|2022-06-03 04:13:10|12898.9|12896.9|12898.9|12896.9|12899.1|12897.1|12898.6|12896.6|6
1654229600000|2022-06-03 04:13:20|12898.7|12896.7|12898.3|12896.3|12898.8|12896.8|12898.2|12896.2|8
1654229610000|2022-06-03 04:13:30|12899.2|12897.2|12899.3|12897.3|12899.3|12897.3|12898.8|12896.8|6
1654229620000|2022-06-03 04:13:40|12899.4|12897.4|12898.4|12896.4|12899.6|12897.6|12898.3|12896.3|6
1654229630000|2022-06-03 04:13:50|12898.6|12896.6|12899.8|12897.8|12899.8|12897.8|12898.6|12896.6|4
1654229640000|2022-06-03 04:14:00|12899.1|12897.1|12900.8|12898.8|12901.1|12899.1|12899.1|12897.1|56
1654229650000|2022-06-03 04:14:10|12900.4|12898.4|12899.9|12897.9|12900.7|12898.7|12899.8|12897.8|7
1654229660000|2022-06-03 04:14:20|12900.1|12898.1|12899.8|12897.8|12900.2|12898.2|12899.8|12897.8|1
1654229670000|2022-06-03 04:14:30|12900.2|12898.2|12900.2|12898.2|12900.2|12898.2|12899.9|12897.9|1
1654229680000|2022-06-03 04:14:40|12900.3|12898.3|12900.2|12898.2|12900.3|12898.3|12900.1|12898.1|1
1654229690000|2022-06-03 04:14:50|12900.3|12898.3|12900.2|12898.2|12900.4|12898.4|12900.2|12898.2|7
1654229700000|2022-06-03 04:15:00|12900.3|12898.3|12901.4|12899.4|12901.8|12899.8|12900.3|12898.3|15
1654229710000|2022-06-03 04:15:10|12901.6|12899.6|12901.4|12899.4|12901.8|12899.8|12901.1|12899.1|2
1654229720000|2022-06-03 04:15:20|12901.2|12899.2|12901.2|12899.2|12901.3|12899.3|12900.9|12898.9|6
1654229730000|2022-06-03 04:15:30|12901.8|12899.8|12902.2|12900.2|12902.2|12900.2|12901.8|12899.8|6
1654229740000|2022-06-03 04:15:40|12902.1|12900.1|12902.1|12900.1|12902.1|12900.1|12901.8|12899.8|3
1654229750000|2022-06-03 04:15:50|12902.2|12900.2|12901.9|12899.9|12902.3|12900.3|12901.9|12899.9|3
1654229760000|2022-06-03 04:16:00|12901.8|12899.8|12901.6|12899.6|12902.1|12900.1|12901.6|12899.6|6
1654229770000|2022-06-03 04:16:10|12901.7|12899.7|12901.7|12899.7|12901.7|12899.7|12901.7|12899.7|1
1654229780000|2022-06-03 04:16:20|12901.6|12899.6|12901.1|12899.1|12901.6|12899.6|12901.1|12899.1|1
1654229790000|2022-06-03 04:16:30|12901.2|12899.2|12900.6|12898.6|12901.2|12899.2|12900.6|12898.6|5
1654229800000|2022-06-03 04:16:40|12900.4|12898.4|12900.6|12898.6|12900.6|12898.6|12900.2|12898.2|4
1654229810000|2022-06-03 04:16:50|12900.7|12898.7|12900.7|12898.7|12901.2|12899.2|12900.6|12898.6|14
1654229820000|2022-06-03 04:17:00|12900.6|12898.6|12900.9|12898.9|12900.9|12898.9|12900.6|12898.6|0
1654229830000|2022-06-03 04:17:10|12900.8|12898.8|12901.8|12899.8|12901.8|12899.8|12900.8|12898.8|4
1654229840000|2022-06-03 04:17:20|12901.7|12899.7|12901.4|12899.4|12902.3|12900.3|12901.4|12899.4|2
1654229850000|2022-06-03 04:17:30|12901.6|12899.6|12901.6|12899.6|12901.6|12899.6|12901.4|12899.4|0
1654229860000|2022-06-03 04:17:40|12901.4|12899.4|12901.6|12899.6|12901.6|12899.6|12901.4|12899.4|0
1654229870000|2022-06-03 04:17:50|12901.7|12899.7|12900.8|12898.8|12901.7|12899.7|12900.6|12898.6|7
1654229880000|2022-06-03 04:18:00|12900.9|12898.9|12900.3|12898.3|12901.1|12899.1|12900.3|12898.3|5
1654229890000|2022-06-03 04:18:10|12900.2|12898.2|12900.1|12898.1|12900.3|12898.3|12900.1|12898.1|0
1654229900000|2022-06-03 04:18:20|12899.9|12897.9|12899.3|12897.3|12899.9|12897.9|12898.9|12896.9|11
1654229910000|2022-06-03 04:18:30|12900.1|12898.1|12899.4|12897.4|12900.2|12898.2|12899.4|12897.4|5
1654229920000|2022-06-03 04:18:40|12899.8|12897.8|12899.4|12897.4|12899.8|12897.8|12899.3|12897.3|6
1654229930000|2022-06-03 04:18:50|12899.3|12897.3|12899.3|12897.3|12899.6|12897.6|12899.1|12897.1|3
1654229940000|2022-06-03 04:19:00|12899.2|12897.2|12899.3|12897.3|12899.3|12897.3|12899.2|12897.2|0
1654229950000|2022-06-03 04:19:10|12899.2|12897.2|12899.2|12897.2|12899.2|12897.2|12899.2|12897.2|0
1654229960000|2022-06-03 04:19:20|12899.3|12897.3|12899.3|12897.3|12899.3|12897.3|12899.3|12897.3|0
1654229970000|2022-06-03 04:19:30|12899.4|12897.4|12899.6|12897.6|12899.6|12897.6|12899.4|12897.4|2
1654229980000|2022-06-03 04:19:40|12899.4|12897.4|12899.8|12897.8|12899.8|12897.8|12899.4|12897.4|4
1654229990000|2022-06-03 04:19:50|12900.3|12898.3|12900.6|12898.6|12900.6|12898.6|12900.3|12898.3|5
1654230000000|2022-06-03 04:20:00|12900.3|12898.3|12901.3|12899.3|12901.4|12899.4|12900.2|12898.2|4
1654230010000|2022-06-03 04:20:10|12901.2|12899.2|12900.6|12898.6|12901.2|12899.2|12900.3|12898.3|3
1654230020000|2022-06-03 04:20:20|12900.7|12898.7|12900.6|12898.6|12900.7|12898.7|12900.6|12898.6|0
1654230030000|2022-06-03 04:20:30|12900.7|12898.7|12900.6|12898.6|12900.7|12898.7|12900.3|12898.3|3
1654230040000|2022-06-03 04:20:40|12900.2|12898.2|12901.3|12899.3|12901.8|12899.8|12899.9|12897.9|9
1654230050000|2022-06-03 04:20:50|12901.2|12899.2|12900.9|12898.9|12901.2|12899.2|12900.9|12898.9|1
1654230060000|2022-06-03 04:21:00|12901.1|12899.1|12900.9|12898.9|12901.2|12899.2|12900.7|12898.7|5
1654230070000|2022-06-03 04:21:10|12901.1|12899.1|12900.8|12898.8|12901.1|12899.1|12900.8|12898.8|0
1654230080000|2022-06-03 04:21:20|12900.9|12898.9|12901.3|12899.3|12901.3|12899.3|12900.8|12898.8|2
1654230090000|2022-06-03 04:21:30|12901.2|12899.2|12901.3|12899.3|12901.3|12899.3|12900.9|12898.9|2
1654230100000|2022-06-03 04:21:40|12901.4|12899.4|12900.8|12898.8|12901.8|12899.8|12900.7|12898.7|8
1654230110000|2022-06-03 04:21:50|12900.7|12898.7|12901.2|12899.2|12901.3|12899.3|12899.8|12897.8|9
1654230120000|2022-06-03 04:22:00|12901.3|12899.3|12900.8|12898.8|12901.3|12899.3|12900.7|12898.7|3
1654230130000|2022-06-03 04:22:10|12900.9|12898.9|12900.7|12898.7|12900.9|12898.9|12900.7|12898.7|3
1654230140000|2022-06-03 04:22:20|12900.8|12898.8|12900.3|12898.3|12900.8|12898.8|12900.3|12898.3|1
1654230150000|2022-06-03 04:22:30|12900.4|12898.4|12900.4|12898.4|12900.6|12898.6|12900.3|12898.3|0
1654230160000|2022-06-03 04:22:40|12900.3|12898.3|12899.8|12897.8|12900.3|12898.3|12899.7|12897.7|2
1654230170000|2022-06-03 04:22:50|12899.7|12897.7|12899.4|12897.4|12899.8|12897.8|12899.4|12897.4|1
1654230180000|2022-06-03 04:23:00|12899.6|12897.6|12899.4|12897.4|12899.7|12897.7|12899.3|12897.3|1
1654230190000|2022-06-03 04:23:10|12899.6|12897.6|12899.3|12897.3|12899.7|12897.7|12899.3|12897.3|3
1654230200000|2022-06-03 04:23:20|12899.4|12897.4|12898.4|12896.4|12899.4|12897.4|12898.3|12896.3|5
1654230210000|2022-06-03 04:23:30|12898.3|12896.3|12898.3|12896.3|12898.4|12896.4|12898.3|12896.3|0
1654230220000|2022-06-03 04:23:40|12898.2|12896.2|12898.2|12896.2|12898.6|12896.6|12897.9|12895.9|6
1654230230000|2022-06-03 04:23:50|12898.3|12896.3|12897.9|12895.9|12898.4|12896.4|12897.8|12895.8|5
1654230240000|2022-06-03 04:24:00|12898.1|12896.1|12897.7|12895.7|12898.3|12896.3|12897.7|12895.7|4
1654230250000|2022-06-03 04:24:10|12897.6|12895.6|12898.2|12896.2|12898.3|12896.3|12897.4|12895.4|3
1654230260000|2022-06-03 04:24:20|12898.1|12896.1|12898.1|12896.1|12898.3|12896.3|12897.9|12895.9|0
1654230270000|2022-06-03 04:24:30|12898.2|12896.2|12898.1|12896.1|12898.2|12896.2|12898.1|12896.1|1
1654230280000|2022-06-03 04:24:40|12898.2|12896.2|12898.4|12896.4|12898.9|12896.9|12897.9|12895.9|6
1654230290000|2022-06-03 04:24:50|12898.6|12896.6|12898.9|12896.9|12899.1|12897.1|12898.6|12896.6|0
1654230300000|2022-06-03 04:25:00|12898.8|12896.8|12899.3|12897.3|12899.7|12897.7|12898.8|12896.8|7
1654230310000|2022-06-03 04:25:10|12899.4|12897.4|12899.8|12897.8|12899.8|12897.8|12899.4|12897.4|3
1654230320000|2022-06-03 04:25:20|12899.7|12897.7|12899.7|12897.7|12899.8|12897.8|12898.9|12896.9|4
1654230330000|2022-06-03 04:25:30|12899.6|12897.6|12899.8|12897.8|12899.8|12897.8|12899.4|12897.4|0
1654230340000|2022-06-03 04:25:40|12899.7|12897.7|12899.4|12897.4|12899.8|12897.8|12899.4|12897.4|0
1654230350000|2022-06-03 04:25:50|12899.8|12897.8|12899.7|12897.7|12899.8|12897.8|12899.7|12897.7|0
1654230360000|2022-06-03 04:26:00|12899.6|12897.6|12900.6|12898.6|12900.6|12898.6|12899.4|12897.4|6
1654230370000|2022-06-03 04:26:10|12900.2|12898.2|12899.7|12897.7|12900.2|12898.2|12899.7|12897.7|1
1654230380000|2022-06-03 04:26:20|12899.8|12897.8|12899.8|12897.8|12899.8|12897.8|12899.7|12897.7|1
1654230390000|2022-06-03 04:26:30|12899.9|12897.9|12899.7|12897.7|12900.1|12898.1|12899.7|12897.7|0
1654230400000|2022-06-03 04:26:40|12899.8|12897.8|12899.6|12897.6|12899.9|12897.9|12899.6|12897.6|0
1654230410000|2022-06-03 04:26:50|12899.7|12897.7|12899.7|12897.7|12900.2|12898.2|12899.4|12897.4|1
1654230420000|2022-06-03 04:27:00|12899.6|12897.6|12899.7|12897.7|12899.7|12897.7|12899.6|12897.6|0
1654230430000|2022-06-03 04:27:10|12899.8|12897.8|12899.9|12897.9|12899.9|12897.9|12899.6|12897.6|0
1654230440000|2022-06-03 04:27:20|12899.7|12897.7|12899.4|12897.4|12899.7|12897.7|12899.4|12897.4|1
1654230450000|2022-06-03 04:27:30|12899.6|12897.6|12899.4|12897.4|12899.6|12897.6|12899.4|12897.4|0
1654230460000|2022-06-03 04:27:40|12899.3|12897.3|12899.6|12897.6|12899.6|12897.6|12899.3|12897.3|5
1654230470000|2022-06-03 04:27:50|12899.8|12897.8|12899.9|12897.9|12899.9|12897.9|12899.7|12897.7|0
1654230480000|2022-06-03 04:28:00|12899.8|12897.8|12899.7|12897.7|12899.9|12897.9|12899.7|12897.7|0
1654230490000|2022-06-03 04:28:10|12899.6|12897.6|12899.7|12897.7|12899.9|12897.9|12899.6|12897.6|0
1654230500000|2022-06-03 04:28:20|12899.8|12897.8|12899.9|12897.9|12899.9|12897.9|12899.8|12897.8|0
1654230510000|2022-06-03 04:28:30|12900.1|12898.1|12899.8|12897.8|12900.2|12898.2|12899.4|12897.4|6
1654230520000|2022-06-03 04:28:40|12899.7|12897.7|12899.8|12897.8|12899.8|12897.8|12899.4|12897.4|1
1654230530000|2022-06-03 04:28:50|12899.7|12897.7|12899.3|12897.3|12899.8|12897.8|12899.2|12897.2|0
1654230540000|2022-06-03 04:29:00|12899.2|12897.2|12899.8|12897.8|12899.8|12897.8|12899.1|12897.1|2
1654230550000|2022-06-03 04:29:10|12899.7|12897.7|12899.8|12897.8|12899.8|12897.8|12899.7|12897.7|1
1654230560000|2022-06-03 04:29:20|12899.7|12897.7|12899.4|12897.4|12899.7|12897.7|12899.4|12897.4|3
1654230570000|2022-06-03 04:29:30|12899.3|12897.3|12899.4|12897.4|12899.6|12897.6|12899.3|12897.3|0
1654230580000|2022-06-03 04:29:40|12899.3|12897.3|12899.6|12897.6|12899.6|12897.6|12899.3|12897.3|2
1654230590000|2022-06-03 04:29:50|12899.8|12897.8|12900.1|12898.1|12900.1|12898.1|12899.7|12897.7|3
1654230600000|2022-06-03 04:30:00|12900.2|12898.2|12902.7|12900.7|12903.7|12901.7|12899.7|12897.7|54
1654230610000|2022-06-03 04:30:10|12902.8|12900.8|12903.4|12901.4|12903.8|12901.8|12902.6|12900.6|14
1654230620000|2022-06-03 04:30:20|12903.6|12901.6|12905.3|12903.3|12905.4|12903.4|12903.6|12901.6|15
1654230630000|2022-06-03 04:30:30|12905.8|12903.8|12905.4|12903.4|12906.7|12904.7|12905.3|12903.3|34
1654230640000|2022-06-03 04:30:40|12905.3|12903.3|12905.7|12903.7|12905.7|12903.7|12904.3|12902.3|17
1654230650000|2022-06-03 04:30:50|12905.2|12903.2|12905.7|12903.7|12906.1|12904.1|12905.2|12903.2|10
1654230660000|2022-06-03 04:31:00|12905.6|12903.6|12905.4|12903.4|12906.3|12904.3|12904.9|12902.9|13
1654230670000|2022-06-03 04:31:10|12905.6|12903.6|12904.7|12902.7|12905.7|12903.7|12904.7|12902.7|5
1654230680000|2022-06-03 04:31:20|12904.8|12902.8|12904.8|12902.8|12904.8|12902.8|12904.7|12902.7|2
1654230690000|2022-06-03 04:31:30|12904.9|12902.9|12904.8|12902.8|12905.1|12903.1|12904.8|12902.8|1
1654230700000|2022-06-03 04:31:40|12904.9|12902.9|12905.6|12903.6|12905.7|12903.7|12904.9|12902.9|1
1654230710000|2022-06-03 04:31:50|12905.7|12903.7|12905.2|12903.2|12906.2|12904.2|12905.2|12903.2|4
1654230720000|2022-06-03 04:32:00|12905.3|12903.3|12905.7|12903.7|12905.7|12903.7|12905.3|12903.3|11
1654230730000|2022-06-03 04:32:10|12905.8|12903.8|12905.6|12903.6|12905.8|12903.8|12905.6|12903.6|2
1654230740000|2022-06-03 04:32:20|12905.8|12903.8|12906.1|12904.1|12906.2|12904.2|12905.4|12903.4|7
1654230750000|2022-06-03 04:32:30|12905.9|12903.9|12905.1|12903.1|12905.9|12903.9|12904.8|12902.8|3
1654230760000|2022-06-03 04:32:40|12905.4|12903.4|12905.7|12903.7|12905.9|12903.9|12905.2|12903.2|8
1654230770000|2022-06-03 04:32:50|12905.8|12903.8|12905.9|12903.9|12906.1|12904.1|12905.7|12903.7|11
1654230780000|2022-06-03 04:33:00|12905.8|12903.8|12905.6|12903.6|12906.3|12904.3|12905.6|12903.6|18
1654230790000|2022-06-03 04:33:10|12905.7|12903.7|12906.2|12904.2|12906.2|12904.2|12905.6|12903.6|6
1654230800000|2022-06-03 04:33:20|12906.3|12904.3|12906.3|12904.3|12906.4|12904.4|12905.7|12903.7|8
1654230810000|2022-06-03 04:33:30|12906.1|12904.1|12906.2|12904.2|12906.2|12904.2|12905.9|12903.9|3
1654230820000|2022-06-03 04:33:40|12905.9|12903.9|12905.9|12903.9|12906.2|12904.2|12905.8|12903.8|0
1654230830000|2022-06-03 04:33:50|12905.7|12903.7|12905.9|12903.9|12905.9|12903.9|12905.7|12903.7|3
1654230840000|2022-06-03 04:34:00|12905.8|12903.8|12905.9|12903.9|12906.3|12904.3|12905.8|12903.8|1
1654230850000|2022-06-03 04:34:10|12905.8|12903.8|12905.6|12903.6|12905.8|12903.8|12905.3|12903.3|2
1654230860000|2022-06-03 04:34:20|12905.4|12903.4|12905.2|12903.2|12905.4|12903.4|12904.6|12902.6|6
1654230870000|2022-06-03 04:34:30|12905.1|12903.1|12904.7|12902.7|12905.1|12903.1|12904.7|12902.7|0
1654230880000|2022-06-03 04:34:40|12904.6|12902.6|12905.2|12903.2|12905.2|12903.2|12904.6|12902.6|2
1654230890000|2022-06-03 04:34:50|12905.1|12903.1|12904.7|12902.7|12905.2|12903.2|12904.7|12902.7|1
1654230900000|2022-06-03 04:35:00|12904.6|12902.6|12904.3|12902.3|12904.6|12902.6|12904.1|12902.1|2
1654230910000|2022-06-03 04:35:10|12904.2|12902.2|12904.4|12902.4|12904.4|12902.4|12903.9|12901.9|1
1654230920000|2022-06-03 04:35:20|12904.3|12902.3|12904.3|12902.3|12904.4|12902.4|12904.1|12902.1|1
1654230930000|2022-06-03 04:35:30|12904.2|12902.2|12904.4|12902.4|12904.6|12902.6|12904.2|12902.2|3
1654230940000|2022-06-03 04:35:40|12904.6|12902.6|12904.6|12902.6|12904.6|12902.6|12904.3|12902.3|0
1654230950000|2022-06-03 04:35:50|12904.3|12902.3|12904.6|12902.6|12904.7|12902.7|12904.3|12902.3|7
1654230960000|2022-06-03 04:36:00|12904.9|12902.9|12904.3|12902.3|12904.9|12902.9|12904.3|12902.3|2
1654230970000|2022-06-03 04:36:10|12904.1|12902.1|12904.7|12902.7|12904.7|12902.7|12904.1|12902.1|3
1654230980000|2022-06-03 04:36:20|12904.6|12902.6|12904.6|12902.6|12904.7|12902.7|12904.1|12902.1|3
1654230990000|2022-06-03 04:36:30|12904.7|12902.7|12905.1|12903.1|12905.1|12903.1|12904.6|12902.6|3
1654231000000|2022-06-03 04:36:40|12905.2|12903.2|12905.3|12903.3|12905.3|12903.3|12905.1|12903.1|1
1654231010000|2022-06-03 04:36:50|12905.2|12903.2|12905.3|12903.3|12905.3|12903.3|12905.2|12903.2|0
1654231030000|2022-06-03 04:37:10|12905.2|12903.2|12904.7|12902.7|12905.3|12903.3|12904.7|12902.7|2
1654231040000|2022-06-03 04:37:20|12904.8|12902.8|12904.7|12902.7|12904.8|12902.8|12904.6|12902.6|1
1654231050000|2022-06-03 04:37:30|12904.8|12902.8|12904.8|12902.8|12904.8|12902.8|12904.7|12902.7|3
1654231070000|2022-06-03 04:37:50|12904.1|12902.1|12904.1|12902.1|12904.1|12902.1|12904.1|12902.1|5
1654231080000|2022-06-03 04:38:00|12903.8|12901.8|12904.3|12902.3|12904.3|12902.3|12903.7|12901.7|5
1654231090000|2022-06-03 04:38:10|||||||||1
1654231100000|2022-06-03 04:38:20|||||||||2
1654231110000|2022-06-03 04:38:30|12904.4|12902.4|12904.3|12902.3|12904.4|12902.4|12904.2|12902.2|6
1654231120000|2022-06-03 04:38:40|12904.2|12902.2|12903.6|12901.6|12904.2|12902.2|12903.3|12901.3|3
1654231130000|2022-06-03 04:38:50|12903.1|12901.1|12902.8|12900.8|12903.1|12901.1|12902.8|12900.8|5
1654231140000|2022-06-03 04:39:00|12903.2|12901.2|12903.4|12901.4|12903.6|12901.6|12903.2|12901.2|8
1654231150000|2022-06-03 04:39:10|12903.3|12901.3|12903.3|12901.3|12903.6|12901.6|12903.2|12901.2|2
1654231160000|2022-06-03 04:39:20|12903.4|12901.4|12904.2|12902.2|12904.2|12902.2|12903.4|12901.4|2
1654231170000|2022-06-03 04:39:30|12904.1|12902.1|12904.4|12902.4|12904.4|12902.4|12904.1|12902.1|1
1654231180000|2022-06-03 04:39:40|12904.3|12902.3|12904.3|12902.3|12904.4|12902.4|12904.3|12902.3|1
1654231190000|2022-06-03 04:39:50|12904.2|12902.2|12903.8|12901.8|12904.2|12902.2|12903.4|12901.4|1
1654231200000|2022-06-03 04:40:00|12903.9|12901.9|12903.2|12901.2|12903.9|12901.9|12903.2|12901.2|8
1654231210000|2022-06-03 04:40:10|12903.3|12901.3|12903.2|12901.2|12903.3|12901.3|12903.1|12901.1|3
1654231220000|2022-06-03 04:40:20|12903.1|12901.1|12903.3|12901.3|12903.3|12901.3|12903.1|12901.1|2
1654231230000|2022-06-03 04:40:30|12903.2|12901.2|12903.2|12901.2|12903.3|12901.3|12903.2|12901.2|0
1654231240000|2022-06-03 04:40:40|12902.8|12900.8|12902.6|12900.6|12902.8|12900.8|12902.6|12900.6|8
1654231250000|2022-06-03 04:40:50|12902.2|12900.2|12902.1|12900.1|12902.2|12900.2|12902.1|12900.1|1
1654231260000|2022-06-03 04:41:00|12901.9|12899.9|12900.6|12898.6|12901.9|12899.9|12900.4|12898.4|17
1654231270000|2022-06-03 04:41:10|12900.7|12898.7|12901.8|12899.8|12902.6|12900.6|12900.7|12898.7|5
1654231280000|2022-06-03 04:41:20|12901.7|12899.7|12901.2|12899.2|12902.1|12900.1|12900.9|12898.9|4
1654231290000|2022-06-03 04:41:30|12901.3|12899.3|12901.4|12899.4|12901.7|12899.7|12900.9|12898.9|1
1654231300000|2022-06-03 04:41:40|12901.6|12899.6|12901.6|12899.6|12901.7|12899.7|12901.4|12899.4|0
1654231310000|2022-06-03 04:41:50|12901.4|12899.4|12901.6|12899.6|12901.9|12899.9|12901.4|12899.4|2
1654231320000|2022-06-03 04:42:00|12901.7|12899.7|12903.1|12901.1|12903.1|12901.1|12901.7|12899.7|6
1654231330000|2022-06-03 04:42:10|12902.9|12900.9|12901.4|12899.4|12902.9|12900.9|12900.9|12898.9|7
1654231340000|2022-06-03 04:42:20|12901.3|12899.3|12901.2|12899.2|12901.3|12899.3|12901.1|12899.1|0
1654231350000|2022-06-03 04:42:30|12901.4|12899.4|12901.9|12899.9|12902.1|12900.1|12901.4|12899.4|3
1654231360000|2022-06-03 04:42:40|12902.1|12900.1|12901.7|12899.7|12902.1|12900.1|12901.7|12899.7|0
1654231370000|2022-06-03 04:42:50|12901.8|12899.8|12902.2|12900.2|12902.3|12900.3|12901.7|12899.7|2
1654231380000|2022-06-03 04:43:00|12902.1|12900.1|12900.9|12898.9|12902.1|12900.1|12900.9|12898.9|2
1654231390000|2022-06-03 04:43:10|12900.8|12898.8|12900.7|12898.7|12900.8|12898.8|12900.7|12898.7|0
1654231400000|2022-06-03 04:43:20|12900.9|12898.9|12900.3|12898.3|12900.9|12898.9|12900.3|12898.3|2
1654231410000|2022-06-03 04:43:30|12900.6|12898.6|12900.7|12898.7|12900.9|12898.9|12900.4|12898.4|8
1654231420000|2022-06-03 04:43:40|12900.8|12898.8|12901.7|12899.7|12902.1|12900.1|12900.3|12898.3|5
1654231430000|2022-06-03 04:43:50|12901.8|12899.8|12901.6|12899.6|12901.8|12899.8|12901.1|12899.1|4
1654231440000|2022-06-03 04:44:00|12901.4|12899.4|12900.4|12898.4|12901.8|12899.8|12900.4|12898.4|4
1654231450000|2022-06-03 04:44:10|12899.9|12897.9|12900.4|12898.4|12901.4|12899.4|12899.8|12897.8|10
1654231460000|2022-06-03 04:44:20|12900.6|12898.6|12900.4|12898.4|12900.7|12898.7|12900.4|12898.4|0
1654231470000|2022-06-03 04:44:30|12900.3|12898.3|12901.4|12899.4|12901.4|12899.4|12899.6|12897.6|26
1654231480000|2022-06-03 04:44:40|12901.2|12899.2|12901.1|12899.1|12901.6|12899.6|12900.2|12898.2|19
1654231490000|2022-06-03 04:44:50|12900.9|12898.9|12901.4|12899.4|12901.8|12899.8|12900.4|12898.4|56
1654231500000|2022-06-03 04:45:00|12901.3|12899.3|12902.8|12900.8|12902.8|12900.8|12901.2|12899.2|14
1654231510000|2022-06-03 04:45:10|12902.7|12900.7|12902.9|12900.9|12903.4|12901.4|12902.6|12900.6|11
1654231520000|2022-06-03 04:45:20|12903.1|12901.1|12901.2|12899.2|12903.3|12901.3|12901.2|12899.2|20
1654231530000|2022-06-03 04:45:30|12901.1|12899.1|12901.4|12899.4|12901.6|12899.6|12900.8|12898.8|1
1654231540000|2022-06-03 04:45:40|12901.6|12899.6|12902.4|12900.4|12902.9|12900.9|12901.6|12899.6|17
1654231550000|2022-06-03 04:45:50|12902.3|12900.3|12901.2|12899.2|12902.9|12900.9|12901.1|12899.1|31
1654231560000|2022-06-03 04:46:00|12900.9|12898.9|12902.4|12900.4|12902.6|12900.6|12900.9|12898.9|9
1654231580000|2022-06-03 04:46:20|12902.2|12900.2|12902.7|12900.7|12902.7|12900.7|12901.8|12899.8|16
1654231590000|2022-06-03 04:46:30|12902.3|12900.3|12902.6|12900.6|12902.7|12900.7|12902.2|12900.2|2
1654231600000|2022-06-03 04:46:40|12902.4|12900.4|12902.4|12900.4|12902.6|12900.6|12902.1|12900.1|0
1654231610000|2022-06-03 04:46:50|12901.7|12899.7|12902.2|12900.2|12902.2|12900.2|12901.7|12899.7|2
1654231620000|2022-06-03 04:47:00|12902.1|12900.1|12901.9|12899.9|12902.2|12900.2|12901.9|12899.9|1
1654231630000|2022-06-03 04:47:10|12901.8|12899.8|12901.4|12899.4|12901.8|12899.8|12901.4|12899.4|0
1654231640000|2022-06-03 04:47:20|12901.2|12899.2|12901.2|12899.2|12901.2|12899.2|12900.7|12898.7|3
1654231650000|2022-06-03 04:47:30|12901.1|12899.1|12901.2|12899.2|12901.3|12899.3|12900.7|12898.7|0
1654231660000|2022-06-03 04:47:40|12901.1|12899.1|12902.2|12900.2|12902.3|12900.3|12900.9|12898.9|3
1654231670000|2022-06-03 04:47:50|12902.3|12900.3|12901.7|12899.7|12902.4|12900.4|12901.2|12899.2|8
1654231680000|2022-06-03 04:48:00|12901.8|12899.8|12900.3|12898.3|12901.8|12899.8|12900.1|12898.1|7
1654231690000|2022-06-03 04:48:10|12900.4|12898.4|12900.4|12898.4|12901.3|12899.3|12900.3|12898.3|2
1654231700000|2022-06-03 04:48:20|12900.2|12898.2|12901.7|12899.7|12901.7|12899.7|12900.2|12898.2|20
1654231710000|2022-06-03 04:48:30|12902.3|12900.3|12901.8|12899.8|12902.4|12900.4|12900.9|12898.9|22
1654231720000|2022-06-03 04:48:40|||||||||3
1654231730000|2022-06-03 04:48:50|12902.4|12900.4|12902.4|12900.4|12902.4|12900.4|12902.2|12900.2|3
1654231740000|2022-06-03 04:49:00|12902.3|12900.3|12901.2|12899.2|12902.3|12900.3|12900.9|12898.9|2
1654231750000|2022-06-03 04:49:10|12901.4|12899.4|12901.3|12899.3|12901.4|12899.4|12900.8|12898.8|2
1654231760000|2022-06-03 04:49:20|12900.9|12898.9|12900.4|12898.4|12900.9|12898.9|12900.2|12898.2|9
1654231770000|2022-06-03 04:49:30|12900.6|12898.6|12900.2|12898.2|12900.6|12898.6|12900.1|12898.1|1
1654231780000|2022-06-03 04:49:40|12900.3|12898.3|12900.4|12898.4|12900.4|12898.4|12900.1|12898.1|0
1654231790000|2022-06-03 04:49:50|12900.3|12898.3|12900.2|12898.2|12900.3|12898.3|12900.2|12898.2|0
1654231800000|2022-06-03 04:50:00|12900.1|12898.1|12899.2|12897.2|12900.2|12898.2|12898.8|12896.8|8
1654231810000|2022-06-03 04:50:10|12899.1|12897.1|12899.3|12897.3|12899.3|12897.3|12898.3|12896.3|10
1654231820000|2022-06-03 04:50:20|12899.2|12897.2|12899.3|12897.3|12899.3|12897.3|12899.2|12897.2|0
1654231830000|2022-06-03 04:50:30|12899.4|12897.4|12898.8|12896.8|12899.4|12897.4|12898.8|12896.8|5
1654231840000|2022-06-03 04:50:40|12898.6|12896.6|12897.4|12895.4|12898.6|12896.6|12897.4|12895.4|9
1654231850000|2022-06-03 04:50:50|12897.3|12895.3|12896.2|12894.2|12897.7|12895.7|12895.9|12893.9|19
1654231860000|2022-06-03 04:51:00|12896.3|12894.3|12895.9|12893.9|12896.7|12894.7|12894.9|12892.9|31
1654231870000|2022-06-03 04:51:10|12895.8|12893.8|12895.9|12893.9|12896.2|12894.2|12895.4|12893.4|6
1654231880000|2022-06-03 04:51:20|12895.8|12893.8|12895.4|12893.4|12895.9|12893.9|12895.3|12893.3|1
1654231890000|2022-06-03 04:51:30|12895.3|12893.3|12894.7|12892.7|12895.7|12893.7|12894.3|12892.3|2
1654231900000|2022-06-03 04:51:40|12894.4|12892.4|12894.2|12892.2|12894.4|12892.4|12894.2|12892.2|5
1654231910000|2022-06-03 04:51:50|12894.1|12892.1|12893.7|12891.7|12894.1|12892.1|12893.1|12891.1|9
1654231920000|2022-06-03 04:52:00|12893.6|12891.6|12895.3|12893.3|12895.3|12893.3|12893.6|12891.6|17
1654231930000|2022-06-03 04:52:10|12895.4|12893.4|12895.4|12893.4|12895.9|12893.9|12895.4|12893.4|2
1654231940000|2022-06-03 04:52:20|12895.3|12893.3|12895.4|12893.4|12895.4|12893.4|12895.3|12893.3|0
1654231950000|2022-06-03 04:52:30|12895.3|12893.3|12894.9|12892.9|12895.3|12893.3|12894.9|12892.9|3
1654231960000|2022-06-03 04:52:40|12894.6|12892.6|12895.1|12893.1|12895.1|12893.1|12894.6|12892.6|2
1654231970000|2022-06-03 04:52:50|12894.9|12892.9|12894.8|12892.8|12894.9|12892.9|12894.7|12892.7|3
1654231980000|2022-06-03 04:53:00|12894.7|12892.7|12894.2|12892.2|12894.8|12892.8|12894.1|12892.1|4
1654231990000|2022-06-03 04:53:10|12894.1|12892.1|12893.6|12891.6|12894.2|12892.2|12893.6|12891.6|3
1654232000000|2022-06-03 04:53:20|12893.7|12891.7|12894.3|12892.3|12894.7|12892.7|12893.3|12891.3|2
1654232010000|2022-06-03 04:53:30|12894.4|12892.4|12893.8|12891.8|12894.7|12892.7|12893.8|12891.8|2
1654232020000|2022-06-03 04:53:40|12894.1|12892.1|12894.1|12892.1|12894.1|12892.1|12893.9|12891.9|2
1654232030000|2022-06-03 04:53:50|12893.9|12891.9|12894.3|12892.3|12894.3|12892.3|12893.9|12891.9|3
1654232040000|2022-06-03 04:54:00|12894.2|12892.2|12891.3|12889.3|12894.2|12892.2|12890.7|12888.7|54
1654232050000|2022-06-03 04:54:10|12891.1|12889.1|12891.3|12889.3|12891.7|12889.7|12890.9|12888.9|10
1654232060000|2022-06-03 04:54:20|12891.4|12889.4|12891.3|12889.3|12891.6|12889.6|12891.3|12889.3|3
1654232070000|2022-06-03 04:54:30|12891.2|12889.2|12889.9|12887.9|12891.2|12889.2|12889.9|12887.9|11
1654232080000|2022-06-03 04:54:40|12890.1|12888.1|12889.8|12887.8|12890.2|12888.2|12889.6|12887.6|13
1654232090000|2022-06-03 04:54:50|12889.9|12887.9|12891.2|12889.2|12891.7|12889.7|12889.8|12887.8|18
1654232100000|2022-06-03 04:55:00|12891.3|12889.3|12889.4|12887.4|12891.4|12889.4|12889.4|12887.4|16
1654232110000|2022-06-03 04:55:10|12889.2|12887.2|12889.6|12887.6|12889.6|12887.6|12889.1|12887.1|11
1654232120000|2022-06-03 04:55:20|12889.4|12887.4|12890.2|12888.2|12890.3|12888.3|12889.4|12887.4|22
1654232130000|2022-06-03 04:55:30|12890.1|12888.1|12889.7|12887.7|12890.7|12888.7|12889.7|12887.7|7
1654232140000|2022-06-03 04:55:40|12889.9|12887.9|12889.8|12887.8|12890.2|12888.2|12889.1|12887.1|10
1654232150000|2022-06-03 04:55:50|12889.7|12887.7|12889.3|12887.3|12889.8|12887.8|12889.3|12887.3|0
1654232160000|2022-06-03 04:56:00|12889.4|12887.4|12889.1|12887.1|12889.4|12887.4|12888.8|12886.8|12
1654232170000|2022-06-03 04:56:10|12889.2|12887.2|12889.2|12887.2|12889.3|12887.3|12888.6|12886.6|12
1654232180000|2022-06-03 04:56:20|12889.3|12887.3|12890.2|12888.2|12890.6|12888.6|12889.3|12887.3|3
1654232190000|2022-06-03 04:56:30|12890.3|12888.3|12890.2|12888.2|12890.6|12888.6|12890.1|12888.1|7
1654232200000|2022-06-03 04:56:40|12890.1|12888.1|12890.6|12888.6|12891.2|12889.2|12890.1|12888.1|6
1654232210000|2022-06-03 04:56:50|12890.7|12888.7|12890.3|12888.3|12890.7|12888.7|12890.3|12888.3|1
1654232220000|2022-06-03 04:57:00|12890.2|12888.2|12891.4|12889.4|12891.4|12889.4|12890.2|12888.2|2
1654232230000|2022-06-03 04:57:10|12890.9|12888.9|12891.4|12889.4|12891.4|12889.4|12890.7|12888.7|9
1654232240000|2022-06-03 04:57:20|12890.9|12888.9|12891.4|12889.4|12891.4|12889.4|12890.8|12888.8|3
1654232250000|2022-06-03 04:57:30|12891.6|12889.6|12892.1|12890.1|12892.1|12890.1|12891.4|12889.4|7
1654232260000|2022-06-03 04:57:40|12891.9|12889.9|12891.2|12889.2|12892.1|12890.1|12891.2|12889.2|7
1654232270000|2022-06-03 04:57:50|12891.3|12889.3|12891.7|12889.7|12891.9|12889.9|12891.2|12889.2|1
1654232280000|2022-06-03 04:58:00|12891.8|12889.8|12892.3|12890.3|12892.3|12890.3|12891.8|12889.8|3
1654232290000|2022-06-03 04:58:10|12892.1|12890.1|12891.3|12889.3|12892.2|12890.2|12891.2|12889.2|7
1654232300000|2022-06-03 04:58:20|12891.2|12889.2|12890.7|12888.7|12891.8|12889.8|12890.6|12888.6|8
1654232310000|2022-06-03 04:58:30|12890.6|12888.6|12889.8|12887.8|12890.8|12888.8|12889.6|12887.6|10
1654232320000|2022-06-03 04:58:40|12889.7|12887.7|12889.9|12887.9|12889.9|12887.9|12889.6|12887.6|1
1654232330000|2022-06-03 04:58:50|12889.8|12887.8|12889.3|12887.3|12889.8|12887.8|12889.2|12887.2|2
1654232340000|2022-06-03 04:59:00|12889.2|12887.2|12889.2|12887.2|12889.2|12887.2|12888.8|12886.8|7
1654232350000|2022-06-03 04:59:10|12889.3|12887.3|12889.1|12887.1|12889.4|12887.4|12888.9|12886.9|0
1654232360000|2022-06-03 04:59:20|12888.9|12886.9|12889.4|12887.4|12889.6|12887.6|12888.9|12886.9|1
1654232370000|2022-06-03 04:59:30|12889.2|12887.2|12889.3|12887.3|12889.4|12887.4|12889.1|12887.1|1
1654232380000|2022-06-03 04:59:40|12889.4|12887.4|12890.4|12888.4|12890.7|12888.7|12889.4|12887.4|3
1654232390000|2022-06-03 04:59:50|12889.9|12887.9|12889.7|12887.7|12890.2|12888.2|12889.7|12887.7|4
1654232400000|2022-06-03 05:00:00|12889.6|12887.6|12888.1|12886.1|12889.6|12887.6|12887.8|12885.8|26
1654232410000|2022-06-03 05:00:10|12888.2|12886.2|12889.4|12887.4|12889.7|12887.7|12888.2|12886.2|7
1654232420000|2022-06-03 05:00:20|12889.2|12887.2|12888.6|12886.6|12889.2|12887.2|12888.3|12886.3|5
1654232430000|2022-06-03 05:00:30|12888.7|12886.7|12888.9|12886.9|12888.9|12886.9|12888.4|12886.4|4
1654232440000|2022-06-03 05:00:40|12888.8|12886.8|12888.3|12886.3|12888.8|12886.8|12888.1|12886.1|7
1654232450000|2022-06-03 05:00:50|12888.4|12886.4|12888.3|12886.3|12888.4|12886.4|12888.2|12886.2|0
1654232460000|2022-06-03 05:01:00|12888.2|12886.2|12888.3|12886.3|12888.4|12886.4|12888.1|12886.1|5
1654232470000|2022-06-03 05:01:10|12888.2|12886.2|12888.9|12886.9|12889.1|12887.1|12888.2|12886.2|4
1654232480000|2022-06-03 05:01:20|12889.1|12887.1|12888.8|12886.8|12889.1|12887.1|12888.7|12886.7|5
1654232490000|2022-06-03 05:01:30|12888.9|12886.9|12889.4|12887.4|12889.8|12887.8|12888.9|12886.9|17
1654232500000|2022-06-03 05:01:40|12889.7|12887.7|12889.8|12887.8|12889.8|12887.8|12889.2|12887.2|3
1654232510000|2022-06-03 05:01:50|12889.9|12887.9|12890.4|12888.4|12890.7|12888.7|12889.9|12887.9|11
1654232520000|2022-06-03 05:02:00|12890.6|12888.6|12891.9|12889.9|12891.9|12889.9|12890.6|12888.6|8
1654232530000|2022-06-03 05:02:10|12892.2|12890.2|12891.9|12889.9|12892.2|12890.2|12891.9|12889.9|13
1654232540000|2022-06-03 05:02:20|12892.4|12890.4|12892.2|12890.2|12892.4|12890.4|12892.2|12890.2|6
1654232550000|2022-06-03 05:02:30|12892.3|12890.3|12891.9|12889.9|12892.4|12890.4|12891.8|12889.8|1
1654232560000|2022-06-03 05:02:40|12891.8|12889.8|12891.8|12889.8|12892.2|12890.2|12891.8|12889.8|1
1654232570000|2022-06-03 05:02:50|12891.9|12889.9|12892.3|12890.3|12892.4|12890.4|12891.9|12889.9|7
1654232580000|2022-06-03 05:03:00|12892.4|12890.4|12892.3|12890.3|12893.1|12891.1|12892.2|12890.2|6
1654232590000|2022-06-03 05:03:10|12892.4|12890.4|12892.2|12890.2|12892.4|12890.4|12892.2|12890.2|3
1654232600000|2022-06-03 05:03:20|12892.6|12890.6|12892.7|12890.7|12892.7|12890.7|12892.4|12890.4|1
1654232610000|2022-06-03 05:03:30|12892.6|12890.6|12892.2|12890.2|12892.6|12890.6|12892.1|12890.1|0
1654232620000|2022-06-03 05:03:40|12892.1|12890.1|12891.8|12889.8|12892.1|12890.1|12891.8|12889.8|4
1654232630000|2022-06-03 05:03:50|12891.9|12889.9|12890.9|12888.9|12891.9|12889.9|12890.9|12888.9|5
1654232640000|2022-06-03 05:04:00|12891.1|12889.1|12892.1|12890.1|12892.1|12890.1|12890.8|12888.8|4
1654232650000|2022-06-03 05:04:10|12892.2|12890.2|12891.7|12889.7|12892.2|12890.2|12891.3|12889.3|14
1654232660000|2022-06-03 05:04:20|12891.9|12889.9|12891.9|12889.9|12891.9|12889.9|12891.7|12889.7|3
1654232670000|2022-06-03 05:04:30|12891.4|12889.4|12890.3|12888.3|12891.4|12889.4|12890.1|12888.1|11
1654232680000|2022-06-03 05:04:40|12890.2|12888.2|12889.4|12887.4|12890.3|12888.3|12889.3|12887.3|3
1654232690000|2022-06-03 05:04:50|12889.7|12887.7|12889.7|12887.7|12889.7|12887.7|12889.6|12887.6|2
1654232700000|2022-06-03 05:05:00|12889.8|12887.8|12891.3|12889.3|12891.7|12889.7|12889.8|12887.8|8
1654232710000|2022-06-03 05:05:10|12891.2|12889.2|12891.4|12889.4|12891.4|12889.4|12891.1|12889.1|4
1654232720000|2022-06-03 05:05:20|12891.6|12889.6|12891.2|12889.2|12891.6|12889.6|12891.1|12889.1|0
1654232730000|2022-06-03 05:05:30|12891.3|12889.3|12890.4|12888.4|12891.3|12889.3|12890.1|12888.1|6
1654232740000|2022-06-03 05:05:40|12890.3|12888.3|12890.4|12888.4|12890.7|12888.7|12890.3|12888.3|3
1654232750000|2022-06-03 05:05:50|12890.3|12888.3|12890.4|12888.4|12890.4|12888.4|12890.1|12888.1|0
1654232760000|2022-06-03 05:06:00|12890.3|12888.3|12891.4|12889.4|12891.4|12889.4|12890.1|12888.1|11
1654232770000|2022-06-03 05:06:10|12891.6|12889.6|12890.4|12888.4|12891.6|12889.6|12890.2|12888.2|3
1654232780000|2022-06-03 05:06:20|12890.2|12888.2|12890.4|12888.4|12890.6|12888.6|12890.2|12888.2|1
1654232790000|2022-06-03 05:06:30|12890.6|12888.6|12890.7|12888.7|12890.7|12888.7|12890.4|12888.4|1
1654232800000|2022-06-03 05:06:40|12891.2|12889.2|12891.1|12889.1|12891.4|12889.4|12890.8|12888.8|3
1654232810000|2022-06-03 05:06:50|12890.9|12888.9|12891.2|12889.2|12891.2|12889.2|12890.7|12888.7|1
1654232820000|2022-06-03 05:07:00|12891.1|12889.1|12890.7|12888.7|12891.2|12889.2|12890.6|12888.6|4
1654232830000|2022-06-03 05:07:10|12890.8|12888.8|12890.7|12888.7|12891.2|12889.2|12890.6|12888.6|4
1654232840000|2022-06-03 05:07:20|12890.6|12888.6|12890.4|12888.4|12890.7|12888.7|12890.4|12888.4|0
1654232850000|2022-06-03 05:07:30|12890.6|12888.6|12890.7|12888.7|12890.7|12888.7|12890.4|12888.4|0
1654232860000|2022-06-03 05:07:40|12890.4|12888.4|12890.4|12888.4|12890.4|12888.4|12890.4|12888.4|0
1654232870000|2022-06-03 05:07:50|12890.6|12888.6|12889.9|12887.9|12890.7|12888.7|12889.9|12887.9|2
1654232880000|2022-06-03 05:08:00|12890.2|12888.2|12889.4|12887.4|12890.4|12888.4|12889.4|12887.4|8
1654232890000|2022-06-03 05:08:10|12889.3|12887.3|12888.3|12886.3|12889.7|12887.7|12887.9|12885.9|18
1654232900000|2022-06-03 05:08:20|12888.2|12886.2|12888.6|12886.6|12888.6|12886.6|12888.1|12886.1|2
1654232910000|2022-06-03 05:08:30|12888.4|12886.4|12888.3|12886.3|12888.4|12886.4|12888.2|12886.2|1
1654232920000|2022-06-03 05:08:40|12888.2|12886.2|12888.3|12886.3|12888.6|12886.6|12888.1|12886.1|7
1654232930000|2022-06-03 05:08:50|12888.4|12886.4|12888.3|12886.3|12888.4|12886.4|12888.2|12886.2|1
1654232940000|2022-06-03 05:09:00|12888.4|12886.4|12888.2|12886.2|12888.6|12886.6|12888.2|12886.2|3
1654232950000|2022-06-03 05:09:10|12888.1|12886.1|12888.2|12886.2|12888.3|12886.3|12887.8|12885.8|10
1654232960000|2022-06-03 05:09:20|12888.1|12886.1|12889.4|12887.4|12889.4|12887.4|12887.9|12885.9|18
1654232970000|2022-06-03 05:09:30|12889.6|12887.6|12889.2|12887.2|12889.6|12887.6|12889.1|12887.1|1
1654232980000|2022-06-03 05:09:40|12889.4|12887.4|12889.7|12887.7|12889.7|12887.7|12888.8|12886.8|6
1654232990000|2022-06-03 05:09:50|12889.8|12887.8|12888.7|12886.7|12889.8|12887.8|12888.7|12886.7|2
1654233000000|2022-06-03 05:10:00|12888.6|12886.6|12889.3|12887.3|12889.3|12887.3|12888.1|12886.1|2
1654233010000|2022-06-03 05:10:10|12889.7|12887.7|12889.4|12887.4|12889.7|12887.7|12889.2|12887.2|2
1654233020000|2022-06-03 05:10:20|12889.3|12887.3|12890.6|12888.6|12890.6|12888.6|12889.3|12887.3|6
1654233030000|2022-06-03 05:10:30|12890.4|12888.4|12890.8|12888.8|12890.8|12888.8|12890.3|12888.3|0
1654233040000|2022-06-03 05:10:40|12890.7|12888.7|12890.6|12888.6|12890.7|12888.7|12890.6|12888.6|0
1654233050000|2022-06-03 05:10:50|12890.7|12888.7|12891.2|12889.2|12891.2|12889.2|12890.6|12888.6|2
1654233060000|2022-06-03 05:11:00|12890.8|12888.8|12891.2|12889.2|12891.3|12889.3|12890.7|12888.7|3
1654233070000|2022-06-03 05:11:10|12891.3|12889.3|12891.1|12889.1|12891.3|12889.3|12890.8|12888.8|6
1654233080000|2022-06-03 05:11:20|12891.2|12889.2|12891.3|12889.3|12891.3|12889.3|12891.1|12889.1|4
1654233090000|2022-06-03 05:11:30|12891.2|12889.2|12891.4|12889.4|12891.6|12889.6|12891.2|12889.2|2
1654233100000|2022-06-03 05:11:40|12891.2|12889.2|12891.4|12889.4|12891.6|12889.6|12891.2|12889.2|1
1654233110000|2022-06-03 05:11:50|12891.3|12889.3|12891.4|12889.4|12891.8|12889.8|12891.3|12889.3|2
1654233120000|2022-06-03 05:12:00|12891.2|12889.2|12891.1|12889.1|12891.2|12889.2|12891.1|12889.1|1
1654233130000|2022-06-03 05:12:10|12890.3|12888.3|12890.7|12888.7|12890.7|12888.7|12889.2|12887.2|23
1654233140000|2022-06-03 05:12:20|12890.6|12888.6|12890.4|12888.4|12890.7|12888.7|12890.3|12888.3|1
1654233150000|2022-06-03 05:12:30|12890.1|12888.1|12890.4|12888.4|12891.1|12889.1|12889.9|12887.9|3
1654233160000|2022-06-03 05:12:40|12890.6|12888.6|12890.6|12888.6|12890.8|12888.8|12890.6|12888.6|4
1654233170000|2022-06-03 05:12:50|12890.7|12888.7|12890.7|12888.7|12890.7|12888.7|12890.4|12888.4|4
1654233180000|2022-06-03 05:13:00|12890.6|12888.6|12890.4|12888.4|12890.7|12888.7|12890.1|12888.1|3
1654233190000|2022-06-03 05:13:10|12890.8|12888.8|12891.1|12889.1|12891.6|12889.6|12890.8|12888.8|4
1654233200000|2022-06-03 05:13:20|12890.4|12888.4|12890.7|12888.7|12890.7|12888.7|12890.4|12888.4|8
1654233210000|2022-06-03 05:13:30|12890.8|12888.8|12890.1|12888.1|12890.9|12888.9|12889.9|12887.9|0
1654233220000|2022-06-03 05:13:40|12889.9|12887.9|12890.1|12888.1|12890.1|12888.1|12889.8|12887.8|1
1654233230000|2022-06-03 05:13:50|12890.4|12888.4|12890.2|12888.2|12890.9|12888.9|12890.2|12888.2|3
1654233240000|2022-06-03 05:14:00|12890.1|12888.1|12890.2|12888.2|12890.2|12888.2|12889.9|12887.9|0
1654233250000|2022-06-03 05:14:10|12889.8|12887.8|12889.8|12887.8|12889.8|12887.8|12889.8|12887.8|0
1654233260000|2022-06-03 05:14:20|12889.7|12887.7|12890.3|12888.3|12890.4|12888.4|12889.7|12887.7|1
1654233270000|2022-06-03 05:14:30|12890.4|12888.4|12889.7|12887.7|12890.4|12888.4|12889.7|12887.7|1
1654233280000|2022-06-03 05:14:40|12889.6|12887.6|12889.8|12887.8|12890.1|12888.1|12889.2|12887.2|12
1654233290000|2022-06-03 05:14:50|12889.9|12887.9|12890.4|12888.4|12890.4|12888.4|12889.9|12887.9|4
1654233300000|2022-06-03 05:15:00|12890.6|12888.6|12891.8|12889.8|12891.8|12889.8|12890.1|12888.1|7
1654233310000|2022-06-03 05:15:10|12891.7|12889.7|12890.4|12888.4|12891.7|12889.7|12890.3|12888.3|12
1654233320000|2022-06-03 05:15:20|12890.6|12888.6|12890.4|12888.4|12890.7|12888.7|12890.3|12888.3|0
1654233330000|2022-06-03 05:15:30|12890.6|12888.6|12890.4|12888.4|12890.7|12888.7|12889.9|12887.9|0
1654233340000|2022-06-03 05:15:40|12890.3|12888.3|12890.3|12888.3|12890.4|12888.4|12890.2|12888.2|0
1654233350000|2022-06-03 05:15:50|12890.2|12888.2|12890.1|12888.1|12890.4|12888.4|12890.1|12888.1|0
1654233360000|2022-06-03 05:16:00|12889.9|12887.9|12889.4|12887.4|12889.9|12887.9|12889.4|12887.4|10
1654233370000|2022-06-03 05:16:10|12889.9|12887.9|12890.4|12888.4|12890.9|12888.9|12889.9|12887.9|6
1654233380000|2022-06-03 05:16:20|12890.6|12888.6|12890.7|12888.7|12891.4|12889.4|12890.6|12888.6|4
1654233390000|2022-06-03 05:16:30|12890.6|12888.6|12890.7|12888.7|12890.7|12888.7|12890.6|12888.6|0
1654233400000|2022-06-03 05:16:40|12890.8|12888.8|12891.1|12889.1|12891.1|12889.1|12890.7|12888.7|4
1654233410000|2022-06-03 05:16:50|12891.2|12889.2|12890.4|12888.4|12891.2|12889.2|12890.4|12888.4|2
1654233420000|2022-06-03 05:17:00|12890.6|12888.6|12890.8|12888.8|12890.8|12888.8|12890.4|12888.4|0
1654233430000|2022-06-03 05:17:10|12891.2|12889.2|12890.7|12888.7|12891.2|12889.2|12890.7|12888.7|3
1654233440000|2022-06-03 05:17:20|12890.6|12888.6|12890.8|12888.8|12890.9|12888.9|12890.6|12888.6|1
1654233450000|2022-06-03 05:17:30|12890.9|12888.9|12890.9|12888.9|12890.9|12888.9|12890.8|12888.8|0
1654233460000|2022-06-03 05:17:40|12891.1|12889.1|12891.2|12889.2|12891.3|12889.3|12891.1|12889.1|0
1654233470000|2022-06-03 05:17:50|12891.1|12889.1|12891.1|12889.1|12891.2|12889.2|12891.1|12889.1|0
1654233480000|2022-06-03 05:18:00|12891.2|12889.2|12890.9|12888.9|12891.2|12889.2|12889.8|12887.8|7
1654233490000|2022-06-03 05:18:10|12890.8|12888.8|12890.4|12888.4|12890.8|12888.8|12890.4|12888.4|0
1654233500000|2022-06-03 05:18:20|12890.2|12888.2|12890.2|12888.2|12890.2|12888.2|12889.8|12887.8|3
1654233510000|2022-06-03 05:18:30|12890.7|12888.7|12890.7|12888.7|12890.8|12888.8|12890.4|12888.4|8
1654233520000|2022-06-03 05:18:40|12890.8|12888.8|12890.7|12888.7|12890.9|12888.9|12890.7|12888.7|9
1654233530000|2022-06-03 05:18:50|12890.8|12888.8|12890.9|12888.9|12890.9|12888.9|12890.8|12888.8|0
1654233540000|2022-06-03 05:19:00|12891.1|12889.1|12891.1|12889.1|12891.4|12889.4|12890.8|12888.8|1
1654233550000|2022-06-03 05:19:10|12890.8|12888.8|12890.9|12888.9|12891.9|12889.9|12890.8|12888.8|7
1654233570000|2022-06-03 05:19:30|12890.8|12888.8|12890.8|12888.8|12890.8|12888.8|12890.7|12888.7|0
1654233580000|2022-06-03 05:19:40|12890.9|12888.9|12891.3|12889.3|12891.4|12889.4|12890.7|12888.7|3
1654233590000|2022-06-03 05:19:50|12891.2|12889.2|12891.2|12889.2|12891.3|12889.3|12891.2|12889.2|0
1654233600000|2022-06-03 05:20:00|12891.3|12889.3|12891.3|12889.3|12891.4|12889.4|12891.2|12889.2|1
1654233610000|2022-06-03 05:20:10|12891.6|12889.6|12892.6|12890.6|12892.7|12890.7|12891.6|12889.6|8
1654233620000|2022-06-03 05:20:20|12892.7|12890.7|12892.7|12890.7|12892.7|12890.7|12892.7|12890.7|0
1654233630000|2022-06-03 05:20:30|12892.2|12890.2|12891.2|12889.2|12892.2|12890.2|12891.2|12889.2|4
1654233640000|2022-06-03 05:20:40|12891.3|12889.3|12891.7|12889.7|12891.7|12889.7|12891.3|12889.3|0
1654233650000|2022-06-03 05:20:50|12891.8|12889.8|12892.6|12890.6|12892.6|12890.6|12891.8|12889.8|3
1654233660000|2022-06-03 05:21:00|12892.4|12890.4|12891.9|12889.9|12892.7|12890.7|12891.8|12889.8|3
1654233670000|2022-06-03 05:21:10|12892.1|12890.1|12892.2|12890.2|12892.6|12890.6|12891.8|12889.8|2
1654233680000|2022-06-03 05:21:20|12892.3|12890.3|12892.4|12890.4|12892.4|12890.4|12892.2|12890.2|0
1654233690000|2022-06-03 05:21:30|12892.3|12890.3|12892.7|12890.7|12892.8|12890.8|12892.3|12890.3|3
1654233700000|2022-06-03 05:21:40|12892.8|12890.8|12892.7|12890.7|12892.8|12890.8|12892.6|12890.6|1
1654233710000|2022-06-03 05:21:50|12892.6|12890.6|12892.4|12890.4|12892.6|12890.6|12892.3|12890.3|5
1654233720000|2022-06-03 05:22:00|12892.7|12890.7|12892.4|12890.4|12892.7|12890.7|12892.3|12890.3|3
1654233730000|2022-06-03 05:22:10|12892.6|12890.6|12892.8|12890.8|12892.8|12890.8|12892.6|12890.6|4
1654233740000|2022-06-03 05:22:20|12892.9|12890.9|12892.6|12890.6|12892.9|12890.9|12892.6|12890.6|3
1654233750000|2022-06-03 05:22:30|12892.4|12890.4|12892.7|12890.7|12892.8|12890.8|12892.4|12890.4|2
1654233760000|2022-06-03 05:22:40|12892.6|12890.6|12892.2|12890.2|12892.7|12890.7|12892.2|12890.2|0
1654233770000|2022-06-03 05:22:50|12892.4|12890.4|12892.2|12890.2|12892.6|12890.6|12892.2|12890.2|0
1654233780000|2022-06-03 05:23:00|12892.3|12890.3|12891.4|12889.4|12892.4|12890.4|12891.4|12889.4|10
1654233790000|2022-06-03 05:23:10|12891.3|12889.3|12899.2|12897.2|12900.8|12898.8|12891.3|12889.3|157
1654233800000|2022-06-03 05:23:20|12898.7|12896.7|12897.3|12895.3|12899.3|12897.3|12896.3|12894.3|31
1654233810000|2022-06-03 05:23:30|12897.4|12895.4|12897.1|12895.1|12898.3|12896.3|12897.1|12895.1|24
1654233820000|2022-06-03 05:23:40|12897.2|12895.2|12899.7|12897.7|12899.8|12897.8|12896.8|12894.8|40
1654233830000|2022-06-03 05:23:50|12899.9|12897.9|12899.1|12897.1|12899.9|12897.9|12898.8|12896.8|13
1654233840000|2022-06-03 05:24:00|12898.9|12896.9|12899.1|12897.1|12899.9|12897.9|12898.9|12896.9|2
1654233850000|2022-06-03 05:24:10|12899.2|12897.2|12899.2|12897.2|12899.6|12897.6|12898.9|12896.9|3
1654233860000|2022-06-03 05:24:20|12899.3|12897.3|12898.2|12896.2|12899.3|12897.3|12898.2|12896.2|2
1654233870000|2022-06-03 05:24:30|12898.1|12896.1|12897.6|12895.6|12898.4|12896.4|12896.9|12894.9|9
1654233880000|2022-06-03 05:24:40|12897.7|12895.7|12897.6|12895.6|12897.9|12895.9|12896.8|12894.8|4
1654233890000|2022-06-03 05:24:50|12897.7|12895.7|12898.1|12896.1|12898.1|12896.1|12897.7|12895.7|2
1654233900000|2022-06-03 05:25:00|12897.9|12895.9|12897.9|12895.9|12898.1|12896.1|12897.6|12895.6|0
1654233910000|2022-06-03 05:25:10|12897.8|12895.8|12897.9|12895.9|12898.7|12896.7|12897.7|12895.7|6
1654233920000|2022-06-03 05:25:20|12898.1|12896.1|12899.6|12897.6|12899.6|12897.6|12898.1|12896.1|6
1654233930000|2022-06-03 05:25:30|12899.7|12897.7|12899.6|12897.6|12899.7|12897.7|12899.4|12897.4|2
1654233940000|2022-06-03 05:25:40|12899.4|12897.4|12899.7|12897.7|12899.9|12897.9|12899.4|12897.4|1
1654233950000|2022-06-03 05:25:50|12899.6|12897.6|12900.2|12898.2|12900.3|12898.3|12899.6|12897.6|7
1654233960000|2022-06-03 05:26:00|12900.1|12898.1|12901.1|12899.1|12901.2|12899.2|12900.1|12898.1|11
1654233970000|2022-06-03 05:26:10|12901.2|12899.2|12901.8|12899.8|12901.8|12899.8|12901.1|12899.1|14
1654233980000|2022-06-03 05:26:20|12901.9|12899.9|12901.7|12899.7|12901.9|12899.9|12901.3|12899.3|3
1654233990000|2022-06-03 05:26:30|12901.8|12899.8|12899.7|12897.7|12901.8|12899.8|12899.7|12897.7|24
1654234000000|2022-06-03 05:26:40|12899.4|12897.4|12898.9|12896.9|12899.4|12897.4|12898.7|12896.7|4
1654234010000|2022-06-03 05:26:50|12898.7|12896.7|12898.3|12896.3|12898.9|12896.9|12898.2|12896.2|2
1654234020000|2022-06-03 05:27:00|12898.2|12896.2|12898.2|12896.2|12898.2|12896.2|12898.2|12896.2|0
1654234030000|2022-06-03 05:27:10|12898.1|12896.1|12898.1|12896.1|12898.2|12896.2|12898.1|12896.1|3
1654234040000|2022-06-03 05:27:20|12898.2|12896.2|12898.8|12896.8|12898.9|12896.9|12898.1|12896.1|9
1654234050000|2022-06-03 05:27:30|12898.4|12896.4|12897.9|12895.9|12898.6|12896.6|12897.9|12895.9|5
1654234060000|2022-06-03 05:27:40|12898.3|12896.3|12898.7|12896.7|12898.7|12896.7|12898.3|12896.3|1
1654234070000|2022-06-03 05:27:50|12898.8|12896.8|12899.4|12897.4|12899.7|12897.7|12898.8|12896.8|0
1654234080000|2022-06-03 05:28:00|12899.6|12897.6|12900.2|12898.2|12900.2|12898.2|12899.3|12897.3|0
1654234090000|2022-06-03 05:28:10|12900.1|12898.1|12899.4|12897.4|12900.2|12898.2|12899.4|12897.4|3
1654234100000|2022-06-03 05:28:20|12899.6|12897.6|12899.4|12897.4|12899.7|12897.7|12898.9|12896.9|2
1654234110000|2022-06-03 05:28:30|12899.3|12897.3|12899.2|12897.2|12899.3|12897.3|12899.2|12897.2|0
1654234120000|2022-06-03 05:28:40|12899.3|12897.3|12898.7|12896.7|12899.3|12897.3|12898.7|12896.7|2
1654234130000|2022-06-03 05:28:50|12898.6|12896.6|12898.8|12896.8|12898.8|12896.8|12898.4|12896.4|2
1654234140000|2022-06-03 05:29:00|12898.9|12896.9|12900.9|12898.9|12901.3|12899.3|12898.9|12896.9|4
1654234150000|2022-06-03 05:29:10|12900.8|12898.8|12901.4|12899.4|12901.4|12899.4|12900.8|12898.8|10
1654234160000|2022-06-03 05:29:20|12900.7|12898.7|12900.7|12898.7|12902.9|12900.9|12900.4|12898.4|36
1654234170000|2022-06-03 05:29:30|12900.6|12898.6|12901.6|12899.6|12901.8|12899.8|12900.2|12898.2|20
1654234180000|2022-06-03 05:29:40|12901.4|12899.4|12902.2|12900.2|12902.2|12900.2|12901.2|12899.2|2
1654234190000|2022-06-03 05:29:50|12902.1|12900.1|12900.4|12898.4|12902.2|12900.2|12900.4|12898.4|12
1654234200000|2022-06-03 05:30:00|12900.7|12898.7|12900.3|12898.3|12900.8|12898.8|12899.9|12897.9|14
1654234210000|2022-06-03 05:30:10|12900.4|12898.4|12901.4|12899.4|12901.6|12899.6|12900.4|12898.4|7
1654234220000|2022-06-03 05:30:20|12901.6|12899.6|12901.4|12899.4|12901.7|12899.7|12900.7|12898.7|3
1654234230000|2022-06-03 05:30:30|12901.2|12899.2|12901.6|12899.6|12901.6|12899.6|12900.6|12898.6|1
1654234240000|2022-06-03 05:30:40|12900.6|12898.6|12900.4|12898.4|12900.7|12898.7|12900.2|12898.2|13
1654234250000|2022-06-03 05:30:50|12900.3|12898.3|12900.9|12898.9|12900.9|12898.9|12899.9|12897.9|3
1654234260000|2022-06-03 05:31:00|12900.8|12898.8|12901.6|12899.6|12901.6|12899.6|12900.3|12898.3|7
1654234270000|2022-06-03 05:31:10|12901.4|12899.4|12901.2|12899.2|12901.6|12899.6|12900.1|12898.1|8
1654234280000|2022-06-03 05:31:20|12901.3|12899.3|12902.4|12900.4|12902.6|12900.6|12901.3|12899.3|9
1654234290000|2022-06-03 05:31:30|12902.2|12900.2|12901.7|12899.7|12902.4|12900.4|12901.3|12899.3|16
1654234300000|2022-06-03 05:31:40|12901.4|12899.4|12901.6|12899.6|12901.6|12899.6|12901.2|12899.2|4
1654234310000|2022-06-03 05:31:50|12902.6|12900.6|12901.9|12899.9|12902.7|12900.7|12901.6|12899.6|24
1654234320000|2022-06-03 05:32:00|12902.1|12900.1|12903.1|12901.1|12903.3|12901.3|12902.1|12900.1|24
1654234330000|2022-06-03 05:32:10|12903.2|12901.2|12902.7|12900.7|12903.6|12901.6|12901.8|12899.8|16
1654234350000|2022-06-03 05:32:30|12902.8|12900.8|12902.9|12900.9|12902.9|12900.9|12902.8|12900.8|0
1654234360000|2022-06-03 05:32:40|12903.2|12901.2|12902.8|12900.8|12903.2|12901.2|12902.8|12900.8|1
1654234370000|2022-06-03 05:32:50|12902.9|12900.9|12903.1|12901.1|12903.1|12901.1|12902.2|12900.2|3
1654234380000|2022-06-03 05:33:00|12902.9|12900.9|12902.7|12900.7|12903.7|12901.7|12901.9|12899.9|50
1654234390000|2022-06-03 05:33:10|12902.4|12900.4|12902.6|12900.6|12902.8|12900.8|12902.3|12900.3|8
1654234400000|2022-06-03 05:33:20|12902.7|12900.7|12901.4|12899.4|12902.7|12900.7|12901.4|12899.4|14
1654234410000|2022-06-03 05:33:30|12901.3|12899.3|12901.3|12899.3|12901.6|12899.6|12901.3|12899.3|1
1654234420000|2022-06-03 05:33:40|12901.4|12899.4|12901.4|12899.4|12901.4|12899.4|12900.9|12898.9|3
1654234430000|2022-06-03 05:33:50|12901.3|12899.3|12901.3|12899.3|12901.3|12899.3|12901.3|12899.3|1
1654234440000|2022-06-03 05:34:00|12901.4|12899.4|12899.4|12897.4|12901.4|12899.4|12899.4|12897.4|4
1654234450000|2022-06-03 05:34:10|12899.3|12897.3|12899.7|12897.7|12900.1|12898.1|12899.3|12897.3|5
1654234460000|2022-06-03 05:34:20|12899.6|12897.6|12899.7|12897.7|12899.9|12897.9|12899.2|12897.2|4
1654234470000|2022-06-03 05:34:30|12899.6|12897.6|12899.1|12897.1|12899.7|12897.7|12898.4|12896.4|10
1654234480000|2022-06-03 05:34:40|12899.2|12897.2|12898.7|12896.7|12899.2|12897.2|12898.7|12896.7|1
1654234490000|2022-06-03 05:34:50|12898.6|12896.6|12898.4|12896.4|12898.7|12896.7|12898.2|12896.2|4
1654234500000|2022-06-03 05:35:00|12898.3|12896.3|12897.4|12895.4|12898.3|12896.3|12897.2|12895.2|4
1654234510000|2022-06-03 05:35:10|12897.6|12895.6|12897.7|12895.7|12897.7|12895.7|12897.3|12895.3|1
1654234520000|2022-06-03 05:35:20|12897.6|12895.6|12898.4|12896.4|12899.4|12897.4|12897.4|12895.4|5
1654234530000|2022-06-03 05:35:30|12898.2|12896.2|12898.7|12896.7|12898.9|12896.9|12898.2|12896.2|2
1654234540000|2022-06-03 05:35:40|12899.4|12897.4|12900.9|12898.9|12901.2|12899.2|12899.2|12897.2|14
1654234550000|2022-06-03 05:35:50|12901.1|12899.1|12900.1|12898.1|12901.1|12899.1|12899.7|12897.7|13
1654234560000|2022-06-03 05:36:00|12900.2|12898.2|12900.2|12898.2|12900.2|12898.2|12900.1|12898.1|0
1654234570000|2022-06-03 05:36:10|12900.3|12898.3|12898.9|12896.9|12901.1|12899.1|12898.8|12896.8|11
1654234580000|2022-06-03 05:36:20|12899.4|12897.4|12900.2|12898.2|12900.4|12898.4|12899.2|12897.2|22
1654234590000|2022-06-03 05:36:30|12899.9|12897.9|12900.2|12898.2|12900.8|12898.8|12899.8|12897.8|3
1654234600000|2022-06-03 05:36:40|12900.3|12898.3|12901.3|12899.3|12901.4|12899.4|12900.3|12898.3|4
1654234610000|2022-06-03 05:36:50|12901.2|12899.2|12901.2|12899.2|12901.2|12899.2|12900.9|12898.9|2
1654234620000|2022-06-03 05:37:00|12901.6|12899.6|12901.7|12899.7|12901.9|12899.9|12901.2|12899.2|2
1654234630000|2022-06-03 05:37:10|12901.6|12899.6|12902.7|12900.7|12902.8|12900.8|12901.2|12899.2|10
1654234640000|2022-06-03 05:37:20|12903.1|12901.1|12901.4|12899.4|12903.2|12901.2|12901.3|12899.3|6
1654234650000|2022-06-03 05:37:30|12901.6|12899.6|12900.2|12898.2|12901.8|12899.8|12900.1|12898.1|7
1654234660000|2022-06-03 05:37:40|12900.3|12898.3|12901.4|12899.4|12901.7|12899.7|12900.2|12898.2|9
1654234670000|2022-06-03 05:37:50|12901.3|12899.3|12902.2|12900.2|12902.3|12900.3|12901.2|12899.2|4
1654234680000|2022-06-03 05:38:00|12902.1|12900.1|12902.4|12900.4|12902.4|12900.4|12901.8|12899.8|0
1654234690000|2022-06-03 05:38:10|12902.2|12900.2|12902.4|12900.4|12902.4|12900.4|12901.9|12899.9|0
1654234700000|2022-06-03 05:38:20|12902.3|12900.3|12902.3|12900.3|12902.4|12900.4|12902.2|12900.2|0
1654234710000|2022-06-03 05:38:30|12901.7|12899.7|12901.9|12899.9|12902.2|12900.2|12901.7|12899.7|2
1654234720000|2022-06-03 05:38:40|12901.8|12899.8|12901.9|12899.9|12901.9|12899.9|12901.8|12899.8|0
1654234730000|2022-06-03 05:38:50|12901.8|12899.8|12902.6|12900.6|12903.2|12901.2|12901.8|12899.8|18
1654234740000|2022-06-03 05:39:00|12902.7|12900.7|12901.9|12899.9|12902.7|12900.7|12901.6|12899.6|15
1654234750000|2022-06-03 05:39:10|12901.7|12899.7|12903.1|12901.1|12903.1|12901.1|12901.7|12899.7|15
1654234760000|2022-06-03 05:39:20|12902.9|12900.9|12902.7|12900.7|12902.9|12900.9|12902.6|12900.6|1
1654234770000|2022-06-03 05:39:30|12902.8|12900.8|12902.6|12900.6|12902.8|12900.8|12902.3|12900.3|6
1654234780000|2022-06-03 05:39:40|12902.7|12900.7|12903.7|12901.7|12903.7|12901.7|12902.7|12900.7|9
1654234790000|2022-06-03 05:39:50|12903.9|12901.9|12903.8|12901.8|12903.9|12901.9|12903.7|12901.7|5
1654234800000|2022-06-03 05:40:00|12903.7|12901.7|12903.3|12901.3|12903.7|12901.7|12902.9|12900.9|6
1654234810000|2022-06-03 05:40:10|12903.4|12901.4|12904.2|12902.2|12904.2|12902.2|12903.4|12901.4|6
1654234820000|2022-06-03 05:40:20|12904.3|12902.3|12904.3|12902.3|12904.4|12902.4|12904.1|12902.1|5
1654234830000|2022-06-03 05:40:30|12904.2|12902.2|12903.1|12901.1|12904.2|12902.2|12903.1|12901.1|14
1654234840000|2022-06-03 05:40:40|12902.9|12900.9|12900.7|12898.7|12903.4|12901.4|12900.2|12898.2|17
1654234850000|2022-06-03 05:40:50|12900.4|12898.4|12901.2|12899.2|12901.3|12899.3|12900.3|12898.3|9
1654234860000|2022-06-03 05:41:00|12901.3|12899.3|12900.9|12898.9|12901.3|12899.3|12900.8|12898.8|0
1654234870000|2022-06-03 05:41:10|12901.1|12899.1|12901.2|12899.2|12901.3|12899.3|12900.7|12898.7|1
1654234880000|2022-06-03 05:41:20|12901.1|12899.1|12902.2|12900.2|12902.2|12900.2|12900.8|12898.8|5
1654234890000|2022-06-03 05:41:30|12902.1|12900.1|12902.1|12900.1|12902.3|12900.3|12901.7|12899.7|11
1654234900000|2022-06-03 05:41:40|12901.9|12899.9|12902.3|12900.3|12902.3|12900.3|12901.8|12899.8|2
1654234910000|2022-06-03 05:41:50|12902.4|12900.4|12903.7|12901.7|12903.7|12901.7|12902.4|12900.4|3
1654234920000|2022-06-03 05:42:00|12903.8|12901.8|12903.8|12901.8|12903.9|12901.9|12903.7|12901.7|0
1654234930000|2022-06-03 05:42:10|12903.9|12901.9|12903.8|12901.8|12903.9|12901.9|12903.8|12901.8|1
1654234940000|2022-06-03 05:42:20|12904.4|12902.4|12905.3|12903.3|12905.3|12903.3|12904.4|12902.4|20
1654234950000|2022-06-03 05:42:30|12905.4|12903.4|12905.3|12903.3|12905.4|12903.4|12905.3|12903.3|2
1654234960000|2022-06-03 05:42:40|12905.1|12903.1|12905.6|12903.6|12905.6|12903.6|12904.9|12902.9|15
1654234970000|2022-06-03 05:42:50|12905.4|12903.4|12905.4|12903.4|12906.1|12904.1|12905.4|12903.4|20
1654234980000|2022-06-03 05:43:00|12905.1|12903.1|12903.3|12901.3|12905.2|12903.2|12903.3|12901.3|11
1654234990000|2022-06-03 05:43:10|12903.2|12901.2|12901.8|12899.8|12903.4|12901.4|12901.7|12899.7|7
1654235000000|2022-06-03 05:43:20|12901.1|12899.1|12901.4|12899.4|12901.4|12899.4|12900.8|12898.8|7
1654235010000|2022-06-03 05:43:30|12901.3|12899.3|12900.3|12898.3|12901.3|12899.3|12900.1|12898.1|8
1654235020000|2022-06-03 05:43:40|12900.4|12898.4|12899.4|12897.4|12900.6|12898.6|12899.4|12897.4|4
1654235030000|2022-06-03 05:43:50|12899.6|12897.6|12898.9|12896.9|12899.8|12897.8|12898.7|12896.7|5
1654235040000|2022-06-03 05:44:00|12898.8|12896.8|12898.7|12896.7|12899.2|12897.2|12898.3|12896.3|10
1654235050000|2022-06-03 05:44:10|12898.8|12896.8|12898.9|12896.9|12899.1|12897.1|12898.6|12896.6|3
1654235060000|2022-06-03 05:44:20|12898.8|12896.8|12896.9|12894.9|12898.8|12896.8|12896.6|12894.6|28
1654235070000|2022-06-03 05:44:30|12896.8|12894.8|12896.2|12894.2|12897.2|12895.2|12895.7|12893.7|21
1654235080000|2022-06-03 05:44:40|12896.1|12894.1|12895.9|12893.9|12896.2|12894.2|12895.6|12893.6|9
1654235090000|2022-06-03 05:44:50|12895.8|12893.8|12895.2|12893.2|12896.1|12894.1|12895.1|12893.1|9
1654235100000|2022-06-03 05:45:00|12895.1|12893.1|12895.9|12893.9|12896.1|12894.1|12894.4|12892.4|12
1654235110000|2022-06-03 05:45:10|12896.1|12894.1|12895.6|12893.6|12896.1|12894.1|12895.6|12893.6|7
1654235120000|2022-06-03 05:45:20|12895.4|12893.4|12895.3|12893.3|12895.7|12893.7|12894.9|12892.9|6
1654235130000|2022-06-03 05:45:30|12895.2|12893.2|12895.4|12893.4|12895.8|12893.8|12895.2|12893.2|4
1654235140000|2022-06-03 05:45:40|12895.6|12893.6|12895.2|12893.2|12895.7|12893.7|12895.2|12893.2|0
1654235150000|2022-06-03 05:45:50|12895.1|12893.1|12894.7|12892.7|12895.1|12893.1|12894.7|12892.7|5
1654235160000|2022-06-03 05:46:00|12894.8|12892.8|12894.9|12892.9|12894.9|12892.9|12894.2|12892.2|11
1654235170000|2022-06-03 05:46:10|12894.8|12892.8|12894.8|12892.8|12894.8|12892.8|12894.3|12892.3|2
1654235180000|2022-06-03 05:46:20|12894.7|12892.7|12894.9|12892.9|12895.4|12893.4|12894.3|12892.3|5
1654235190000|2022-06-03 05:46:30|12894.8|12892.8|12895.7|12893.7|12895.8|12893.8|12894.8|12892.8|3
1654235200000|2022-06-03 05:46:40|12895.8|12893.8|12895.9|12893.9|12895.9|12893.9|12895.8|12893.8|1
1654235210000|2022-06-03 05:46:50|12896.1|12894.1|12897.4|12895.4|12897.4|12895.4|12896.1|12894.1|15
1654235220000|2022-06-03 05:47:00|12897.3|12895.3|12896.2|12894.2|12897.3|12895.3|12896.2|12894.2|3
1654235230000|2022-06-03 05:47:10|12896.3|12894.3|12897.2|12895.2|12897.2|12895.2|12896.3|12894.3|0
1654235240000|2022-06-03 05:47:20|12896.9|12894.9|12896.8|12894.8|12896.9|12894.9|12896.8|12894.8|0
1654235250000|2022-06-03 05:47:30|12896.9|12894.9|12897.2|12895.2|12897.2|12895.2|12896.6|12894.6|1
1654235260000|2022-06-03 05:47:40|12897.1|12895.1|12896.9|12894.9|12897.2|12895.2|12896.8|12894.8|1
1654235270000|2022-06-03 05:47:50|12897.1|12895.1|12896.7|12894.7|12897.2|12895.2|12896.7|12894.7|0
1654235280000|2022-06-03 05:48:00|12896.9|12894.9|12896.7|12894.7|12896.9|12894.9|12896.4|12894.4|2
1654235290000|2022-06-03 05:48:10|12896.6|12894.6|12896.3|12894.3|12896.6|12894.6|12896.2|12894.2|4
1654235300000|2022-06-03 05:48:20|12896.2|12894.2|12895.4|12893.4|12896.4|12894.4|12895.3|12893.3|6
1654235310000|2022-06-03 05:48:30|12896.4|12894.4|12896.3|12894.3|12896.4|12894.4|12895.9|12893.9|5
1654235320000|2022-06-03 05:48:40|12896.2|12894.2|12896.2|12894.2|12896.4|12894.4|12895.9|12893.9|3
1654235330000|2022-06-03 05:48:50|12896.3|12894.3|12896.1|12894.1|12896.3|12894.3|12896.1|12894.1|0
1654235340000|2022-06-03 05:49:00|12895.8|12893.8|12894.9|12892.9|12895.8|12893.8|12894.6|12892.6|6
1654235350000|2022-06-03 05:49:10|12894.8|12892.8|12894.1|12892.1|12894.8|12892.8|12893.9|12891.9|4
1654235360000|2022-06-03 05:49:20|12893.9|12891.9|12894.7|12892.7|12894.8|12892.8|12893.8|12891.8|11
1654235370000|2022-06-03 05:49:30|12894.8|12892.8|12895.2|12893.2|12895.6|12893.6|12894.6|12892.6|4
1654235380000|2022-06-03 05:49:40|12895.1|12893.1|12894.9|12892.9|12895.2|12893.2|12894.9|12892.9|3
1654235390000|2022-06-03 05:49:50|12894.6|12892.6|12894.9|12892.9|12895.2|12893.2|12894.6|12892.6|2
1654235400000|2022-06-03 05:50:00|12895.1|12893.1|12895.2|12893.2|12896.1|12894.1|12894.9|12892.9|0
1654235410000|2022-06-03 05:50:10|12895.3|12893.3|12895.2|12893.2|12895.4|12893.4|12895.1|12893.1|0
1654235420000|2022-06-03 05:50:20|12895.3|12893.3|12895.1|12893.1|12895.4|12893.4|12894.9|12892.9|0
1654235430000|2022-06-03 05:50:30|12894.9|12892.9|12894.6|12892.6|12895.1|12893.1|12894.6|12892.6|4
1654235440000|2022-06-03 05:50:40|12894.7|12892.7|12896.4|12894.4|12896.4|12894.4|12894.6|12892.6|9
1654235450000|2022-06-03 05:50:50|12896.3|12894.3|12895.6|12893.6|12896.3|12894.3|12895.4|12893.4|0
1654235460000|2022-06-03 05:51:00|12895.4|12893.4|12894.8|12892.8|12895.4|12893.4|12894.3|12892.3|7
1654235470000|2022-06-03 05:51:10|12894.7|12892.7|12894.7|12892.7|12895.4|12893.4|12894.6|12892.6|2
1654235480000|2022-06-03 05:51:20|12894.9|12892.9|12893.1|12891.1|12895.2|12893.2|12892.6|12890.6|21
1654235490000|2022-06-03 05:51:30|12892.9|12890.9|12892.7|12890.7|12893.4|12891.4|12892.4|12890.4|8
1654235500000|2022-06-03 05:51:40|12892.9|12890.9|12891.9|12889.9|12893.2|12891.2|12891.7|12889.7|16
1654235510000|2022-06-03 05:51:50|12891.8|12889.8|12893.7|12891.7|12893.7|12891.7|12891.8|12889.8|5
1654235520000|2022-06-03 05:52:00|12893.6|12891.6|12894.1|12892.1|12894.2|12892.2|12893.2|12891.2|2
1654235530000|2022-06-03 05:52:10|12894.2|12892.2|12895.6|12893.6|12895.9|12893.9|12894.2|12892.2|3
1654235540000|2022-06-03 05:52:20|12895.4|12893.4|12895.6|12893.6|12895.6|12893.6|12894.9|12892.9|4
1654235550000|2022-06-03 05:52:30|12895.1|12893.1|12896.2|12894.2|12896.9|12894.9|12895.1|12893.1|15
1654235560000|2022-06-03 05:52:40|12896.4|12894.4|12894.3|12892.3|12896.6|12894.6|12894.2|12892.2|6
1654235570000|2022-06-03 05:52:50|12894.8|12892.8|12895.2|12893.2|12895.9|12893.9|12894.4|12892.4|7
1654235580000|2022-06-03 05:53:00|12895.8|12893.8|12894.9|12892.9|12895.8|12893.8|12894.8|12892.8|12
1654235590000|2022-06-03 05:53:10|12895.1|12893.1|12894.9|12892.9|12895.3|12893.3|12894.9|12892.9|4
1654235600000|2022-06-03 05:53:20|12895.1|12893.1|12896.1|12894.1|12896.3|12894.3|12895.1|12893.1|29
1654235610000|2022-06-03 05:53:30|12895.9|12893.9|12895.6|12893.6|12896.3|12894.3|12895.6|12893.6|9
1654235620000|2022-06-03 05:53:40|12895.7|12893.7|12897.3|12895.3|12897.3|12895.3|12895.3|12893.3|36
1654235630000|2022-06-03 05:53:50|12897.4|12895.4|12897.8|12895.8|12898.4|12896.4|12897.4|12895.4|13
1654235640000|2022-06-03 05:54:00|12897.9|12895.9|12898.1|12896.1|12898.3|12896.3|12896.9|12894.9|13
1654235650000|2022-06-03 05:54:10|12898.4|12896.4|12898.4|12896.4|12898.9|12896.9|12898.2|12896.2|7
1654235660000|2022-06-03 05:54:20|12898.6|12896.6|12898.3|12896.3|12898.7|12896.7|12898.3|12896.3|3
1654235670000|2022-06-03 05:54:30|12898.4|12896.4|12898.9|12896.9|12899.1|12897.1|12898.4|12896.4|5
1654235680000|2022-06-03 05:54:40|12898.6|12896.6|12898.4|12896.4|12898.8|12896.8|12898.4|12896.4|6
1654235690000|2022-06-03 05:54:50|12898.3|12896.3|12897.4|12895.4|12898.6|12896.6|12897.4|12895.4|8
1654235700000|2022-06-03 05:55:00|12897.3|12895.3|12895.9|12893.9|12897.3|12895.3|12895.6|12893.6|15
1654235710000|2022-06-03 05:55:10|12895.8|12893.8|12897.2|12895.2|12897.4|12895.4|12895.6|12893.6|9
1654235720000|2022-06-03 05:55:20|12896.7|12894.7|12896.2|12894.2|12897.2|12895.2|12895.4|12893.4|5
1654235730000|2022-06-03 05:55:30|12896.1|12894.1|12895.1|12893.1|12896.7|12894.7|12895.1|12893.1|1
1654235740000|2022-06-03 05:55:40|12895.2|12893.2|12893.7|12891.7|12895.7|12893.7|12893.2|12891.2|9
1654235750000|2022-06-03 05:55:50|12894.1|12892.1|12893.2|12891.2|12894.1|12892.1|12893.2|12891.2|7
1654235760000|2022-06-03 05:56:00|12893.1|12891.1|12894.4|12892.4|12894.6|12892.6|12893.1|12891.1|9
1654235770000|2022-06-03 05:56:10|12894.6|12892.6|12894.1|12892.1|12894.7|12892.7|12893.9|12891.9|2
1654235780000|2022-06-03 05:56:20|12893.6|12891.6|12893.8|12891.8|12893.9|12891.9|12893.2|12891.2|6
1654235790000|2022-06-03 05:56:30|12893.7|12891.7|12894.1|12892.1|12894.4|12892.4|12893.3|12891.3|2
1654235800000|2022-06-03 05:56:40|12894.2|12892.2|12893.7|12891.7|12894.4|12892.4|12893.1|12891.1|8
1654235810000|2022-06-03 05:56:50|12893.6|12891.6|12893.9|12891.9|12894.4|12892.4|12893.2|12891.2|8
1654235820000|2022-06-03 05:57:00|12893.8|12891.8|12893.3|12891.3|12894.3|12892.3|12893.3|12891.3|3
1654235830000|2022-06-03 05:57:10|12894.3|12892.3|12895.2|12893.2|12895.2|12893.2|12893.8|12891.8|5
1654235840000|2022-06-03 05:57:20|12894.9|12892.9|12894.7|12892.7|12894.9|12892.9|12894.4|12892.4|0
1654235850000|2022-06-03 05:57:30|12894.8|12892.8|12894.7|12892.7|12894.8|12892.8|12894.7|12892.7|0
1654235860000|2022-06-03 05:57:40|12894.8|12892.8|12895.1|12893.1|12895.6|12893.6|12894.8|12892.8|4
1654235870000|2022-06-03 05:57:50|12895.3|12893.3|12895.8|12893.8|12895.8|12893.8|12895.3|12893.3|7
1654235880000|2022-06-03 05:58:00|12895.7|12893.7|12895.9|12893.9|12895.9|12893.9|12895.4|12893.4|1
1654235890000|2022-06-03 05:58:10|12895.2|12893.2|12894.7|12892.7|12895.4|12893.4|12894.6|12892.6|5
1654235900000|2022-06-03 05:58:20|12894.8|12892.8|12894.4|12892.4|12894.9|12892.9|12894.2|12892.2|0
1654235910000|2022-06-03 05:58:30|12895.4|12893.4|12896.1|12894.1|12896.4|12894.4|12895.4|12893.4|11
1654235920000|2022-06-03 05:58:40|12895.9|12893.9|12896.7|12894.7|12896.7|12894.7|12895.9|12893.9|1
1654235930000|2022-06-03 05:58:50|12896.6|12894.6|12896.7|12894.7|12896.7|12894.7|12896.2|12894.2|2
1654235940000|2022-06-03 05:59:00|12896.8|12894.8|12896.9|12894.9|12897.6|12895.6|12896.6|12894.6|3
1654235950000|2022-06-03 05:59:10|12896.8|12894.8|12897.6|12895.6|12897.6|12895.6|12896.8|12894.8|1
1654235960000|2022-06-03 05:59:20|12897.4|12895.4|12897.2|12895.2|12897.9|12895.9|12896.9|12894.9|4
1654235970000|2022-06-03 05:59:30|12897.1|12895.1|12898.4|12896.4|12898.4|12896.4|12897.1|12895.1|1
1654235980000|2022-06-03 05:59:40|12898.2|12896.2|12898.4|12896.4|12898.4|12896.4|12897.4|12895.4|2
1654235990000|2022-06-03 05:59:50|12898.3|12896.3|12899.4|12897.4|12899.8|12897.8|12898.1|12896.1|21
1654236000000|2022-06-03 06:00:00|12899.2|12897.2|12895.8|12893.8|12899.4|12897.4|12895.4|12893.4|32
1654236010000|2022-06-03 06:00:10|12895.9|12893.9|12894.8|12892.8|12895.9|12893.9|12894.8|12892.8|7
1654236020000|2022-06-03 06:00:20|12895.2|12893.2|12896.2|12894.2|12896.4|12894.4|12895.1|12893.1|8
1654236030000|2022-06-03 06:00:30|12896.3|12894.3|12897.3|12895.3|12897.4|12895.4|12896.2|12894.2|4
1654236040000|2022-06-03 06:00:40|12897.4|12895.4|12895.2|12893.2|12898.3|12896.3|12894.7|12892.7|52
1654236050000|2022-06-03 06:00:50|12895.1|12893.1|12894.8|12892.8|12895.4|12893.4|12894.1|12892.1|6
1654236060000|2022-06-03 06:01:00|12894.9|12892.9|12895.3|12893.3|12895.7|12893.7|12894.9|12892.9|10
1654236070000|2022-06-03 06:01:10|12895.2|12893.2|12894.9|12892.9|12895.3|12893.3|12894.9|12892.9|3
1654236080000|2022-06-03 06:01:20|12895.4|12893.4|12894.9|12892.9|12895.4|12893.4|12894.8|12892.8|3
1654236090000|2022-06-03 06:01:30|12895.2|12893.2|12895.2|12893.2|12896.2|12894.2|12895.1|12893.1|7
1654236100000|2022-06-03 06:01:40|12895.6|12893.6|12896.2|12894.2|12897.2|12895.2|12895.6|12893.6|8
1654236110000|2022-06-03 06:01:50|12896.3|12894.3|12895.4|12893.4|12897.1|12895.1|12895.4|12893.4|1
1654236120000|2022-06-03 06:02:00|12895.3|12893.3|12895.4|12893.4|12896.1|12894.1|12895.1|12893.1|5
1654236130000|2022-06-03 06:02:10|12895.3|12893.3|12895.2|12893.2|12895.4|12893.4|12895.1|12893.1|1
1654236140000|2022-06-03 06:02:20|12895.1|12893.1|12894.2|12892.2|12895.1|12893.1|12894.1|12892.1|4
1654236150000|2022-06-03 06:02:30|12893.4|12891.4|12891.7|12889.7|12893.4|12891.4|12891.6|12889.6|25
1654236160000|2022-06-03 06:02:40|12891.8|12889.8|12890.7|12888.7|12891.9|12889.9|12890.2|12888.2|15
1654236170000|2022-06-03 06:02:50|12890.6|12888.6|12890.6|12888.6|12890.9|12888.9|12890.6|12888.6|4
1654236180000|2022-06-03 06:03:00|12890.7|12888.7|12888.1|12886.1|12890.9|12888.9|12888.1|12886.1|56
1654236190000|2022-06-03 06:03:10|12888.4|12886.4|12888.1|12886.1|12888.9|12886.9|12887.3|12885.3|25
1654236200000|2022-06-03 06:03:20|12887.9|12885.9|12888.1|12886.1|12888.1|12886.1|12886.7|12884.7|22
1654236210000|2022-06-03 06:03:30|12887.9|12885.9|12889.7|12887.7|12889.7|12887.7|12887.4|12885.4|8
1654236220000|2022-06-03 06:03:40|12889.4|12887.4|12889.6|12887.6|12890.2|12888.2|12889.1|12887.1|4
1654236230000|2022-06-03 06:03:50|12889.9|12887.9|12891.4|12889.4|12891.7|12889.7|12889.7|12887.7|18
1654236240000|2022-06-03 06:04:00|12890.9|12888.9|12893.1|12891.1|12893.1|12891.1|12889.2|12887.2|24
1654236250000|2022-06-03 06:04:10|12892.9|12890.9|12891.9|12889.9|12893.2|12891.2|12890.8|12888.8|16
1654236260000|2022-06-03 06:04:20|12892.1|12890.1|12893.4|12891.4|12893.9|12891.9|12891.9|12889.9|19
1654236270000|2022-06-03 06:04:30|12893.2|12891.2|12895.8|12893.8|12895.9|12893.9|12893.2|12891.2|19
1654236280000|2022-06-03 06:04:40|12895.6|12893.6|12894.3|12892.3|12895.6|12893.6|12894.1|12892.1|14
1654236290000|2022-06-03 06:04:50|12894.1|12892.1|12894.3|12892.3|12894.3|12892.3|12893.8|12891.8|4
1654236300000|2022-06-03 06:05:00|12894.2|12892.2|12892.7|12890.7|12894.6|12892.6|12892.6|12890.6|13
1654236310000|2022-06-03 06:05:10|12892.4|12890.4|12892.9|12890.9|12892.9|12890.9|12892.1|12890.1|5
1654236320000|2022-06-03 06:05:20|12892.8|12890.8|12893.2|12891.2|12893.4|12891.4|12892.7|12890.7|6
1654236330000|2022-06-03 06:05:30|12893.1|12891.1|12893.1|12891.1|12893.4|12891.4|12892.9|12890.9|0
1654236340000|2022-06-03 06:05:40|12892.9|12890.9|12892.9|12890.9|12893.1|12891.1|12891.8|12889.8|22
1654236350000|2022-06-03 06:05:50|12892.8|12890.8|12892.2|12890.2|12892.8|12890.8|12892.1|12890.1|1
1654236360000|2022-06-03 06:06:00|12892.4|12890.4|12890.7|12888.7|12892.4|12890.4|12889.9|12887.9|17
1654236370000|2022-06-03 06:06:10|12890.8|12888.8|12889.4|12887.4|12890.8|12888.8|12888.6|12886.6|13
1654236380000|2022-06-03 06:06:20|12890.2|12888.2|12892.2|12890.2|12892.2|12890.2|12890.2|12888.2|4
1654236390000|2022-06-03 06:06:30|12892.3|12890.3|12894.6|12892.6|12894.7|12892.7|12892.3|12890.3|6
1654236400000|2022-06-03 06:06:40|12894.4|12892.4|12893.2|12891.2|12894.4|12892.4|12892.9|12890.9|2
1654236410000|2022-06-03 06:06:50|12893.1|12891.1|12892.9|12890.9|12893.2|12891.2|12891.9|12889.9|13
1654236420000|2022-06-03 06:07:00|12892.8|12890.8|12891.7|12889.7|12892.8|12890.8|12891.3|12889.3|16
1654236430000|2022-06-03 06:07:10|12891.9|12889.9|12892.3|12890.3|12892.3|12890.3|12890.7|12888.7|13
1654236440000|2022-06-03 06:07:20|12892.4|12890.4|12891.1|12889.1|12892.7|12890.7|12891.1|12889.1|3
1654236450000|2022-06-03 06:07:30|12891.6|12889.6|12891.8|12889.8|12892.2|12890.2|12890.4|12888.4|8
1654236460000|2022-06-03 06:07:40|12891.9|12889.9|12892.2|12890.2|12892.3|12890.3|12891.7|12889.7|1
1654236470000|2022-06-03 06:07:50|12891.9|12889.9|12891.8|12889.8|12892.3|12890.3|12891.8|12889.8|0
1654236480000|2022-06-03 06:08:00|12891.7|12889.7|12891.3|12889.3|12891.9|12889.9|12891.3|12889.3|1
1654236490000|2022-06-03 06:08:10|12891.2|12889.2|12889.9|12887.9|12891.2|12889.2|12889.9|12887.9|9
1654236500000|2022-06-03 06:08:20|12890.2|12888.2|12890.6|12888.6|12890.6|12888.6|12889.8|12887.8|1
1654236510000|2022-06-03 06:08:30|12890.7|12888.7|12891.4|12889.4|12891.4|12889.4|12890.7|12888.7|5
1654236520000|2022-06-03 06:08:40|12891.6|12889.6|12891.7|12889.7|12891.7|12889.7|12890.7|12888.7|1
1654236530000|2022-06-03 06:08:50|12891.6|12889.6|12891.2|12889.2|12891.7|12889.7|12891.2|12889.2|5
1654236540000|2022-06-03 06:09:00|12891.3|12889.3|12890.2|12888.2|12891.4|12889.4|12890.2|12888.2|11
1654236550000|2022-06-03 06:09:10|12889.9|12887.9|12889.6|12887.6|12890.6|12888.6|12888.4|12886.4|17
1654236560000|2022-06-03 06:09:20|12889.4|12887.4|12890.2|12888.2|12890.2|12888.2|12889.3|12887.3|4
1654236570000|2022-06-03 06:09:30|12890.1|12888.1|12890.3|12888.3|12891.2|12889.2|12890.1|12888.1|9
1654236580000|2022-06-03 06:09:40|12890.4|12888.4|12892.7|12890.7|12892.7|12890.7|12890.4|12888.4|21
1654236590000|2022-06-03 06:09:50|12892.9|12890.9|12894.1|12892.1|12894.7|12892.7|12892.9|12890.9|17
1654236600000|2022-06-03 06:10:00|12893.8|12891.8|12891.9|12889.9|12894.2|12892.2|12891.9|12889.9|14
1654236610000|2022-06-03 06:10:10|12892.4|12890.4|12893.3|12891.3|12893.7|12891.7|12891.8|12889.8|6
1654236620000|2022-06-03 06:10:20|12893.1|12891.1|12892.2|12890.2|12893.1|12891.1|12891.4|12889.4|14
1654236630000|2022-06-03 06:10:30|12892.3|12890.3|12891.7|12889.7|12892.8|12890.8|12891.6|12889.6|23
1654236640000|2022-06-03 06:10:40|12891.8|12889.8|12891.2|12889.2|12891.9|12889.9|12890.4|12888.4|17
1654236650000|2022-06-03 06:10:50|12891.3|12889.3|12891.7|12889.7|12892.9|12890.9|12891.2|12889.2|20
1654236660000|2022-06-03 06:11:00|12891.6|12889.6|12891.7|12889.7|12891.7|12889.7|12890.3|12888.3|27
1654236670000|2022-06-03 06:11:10|12891.2|12889.2|12891.3|12889.3|12891.6|12889.6|12891.2|12889.2|14
1654236680000|2022-06-03 06:11:20|12891.4|12889.4|12891.6|12889.6|12891.6|12889.6|12890.7|12888.7|2
1654236690000|2022-06-03 06:11:30|12891.7|12889.7|12891.7|12889.7|12892.4|12890.4|12891.3|12889.3|21
1654236700000|2022-06-03 06:11:40|12891.8|12889.8|12892.9|12890.9|12892.9|12890.9|12891.8|12889.8|8
1654236710000|2022-06-03 06:11:50|12892.8|12890.8|12893.3|12891.3|12893.3|12891.3|12892.3|12890.3|2
1654236720000|2022-06-03 06:12:00|12893.4|12891.4|12893.8|12891.8|12893.8|12891.8|12893.4|12891.4|2
1654236730000|2022-06-03 06:12:10|12893.7|12891.7|12893.8|12891.8|12894.1|12892.1|12893.3|12891.3|5
1654236740000|2022-06-03 06:12:20|12893.7|12891.7|12894.4|12892.4|12894.6|12892.6|12893.7|12891.7|4
1654236750000|2022-06-03 06:12:30|12893.8|12891.8|12893.9|12891.9|12894.6|12892.6|12893.8|12891.8|3
1654236760000|2022-06-03 06:12:40|12894.1|12892.1|12893.9|12891.9|12894.4|12892.4|12893.9|12891.9|1
1654236770000|2022-06-03 06:12:50|12893.8|12891.8|12894.4|12892.4|12894.6|12892.6|12893.8|12891.8|1
1654236780000|2022-06-03 06:13:00|12894.6|12892.6|12897.2|12895.2|12897.2|12895.2|12894.3|12892.3|22
1654236790000|2022-06-03 06:13:10|12896.9|12894.9|12894.2|12892.2|12896.9|12894.9|12894.2|12892.2|51
1654236800000|2022-06-03 06:13:20|12894.3|12892.3|12895.1|12893.1|12895.4|12893.4|12893.9|12891.9|20
1654236810000|2022-06-03 06:13:30|12895.2|12893.2|12895.7|12893.7|12896.4|12894.4|12894.9|12892.9|3
1654236820000|2022-06-03 06:13:40|12895.8|12893.8|12895.2|12893.2|12896.3|12894.3|12894.6|12892.6|24
1654236830000|2022-06-03 06:13:50|12895.1|12893.1|12893.6|12891.6|12895.1|12893.1|12893.6|12891.6|4
1654236840000|2022-06-03 06:14:00|12893.7|12891.7|12896.2|12894.2|12896.2|12894.2|12892.9|12890.9|27
1654236850000|2022-06-03 06:14:10|12896.1|12894.1|12896.2|12894.2|12897.1|12895.1|12896.1|12894.1|3
1654236860000|2022-06-03 06:14:20|12896.4|12894.4|12894.7|12892.7|12896.4|12894.4|12894.2|12892.2|22
1654236870000|2022-06-03 06:14:30|12894.2|12892.2|12892.7|12890.7|12894.8|12892.8|12892.7|12890.7|5
1654236880000|2022-06-03 06:14:40|12892.8|12890.8|12892.4|12890.4|12892.8|12890.8|12892.4|12890.4|1
1654236890000|2022-06-03 06:14:50|12892.3|12890.3|12892.2|12890.2|12892.3|12890.3|12892.1|12890.1|1
1654236900000|2022-06-03 06:15:00|12892.3|12890.3|12891.1|12889.1|12892.4|12890.4|12890.9|12888.9|18
1654236910000|2022-06-03 06:15:10|12890.9|12888.9|12890.1|12888.1|12890.9|12888.9|12890.1|12888.1|9
1654236920000|2022-06-03 06:15:20|12890.2|12888.2|12892.9|12890.9|12892.9|12890.9|12890.1|12888.1|6
1654236930000|2022-06-03 06:15:30|12892.4|12890.4|12892.3|12890.3|12892.4|12890.4|12892.2|12890.2|3
1654236940000|2022-06-03 06:15:40|12892.9|12890.9|12892.4|12890.4|12893.2|12891.2|12892.2|12890.2|2
1654236950000|2022-06-03 06:15:50|12892.7|12890.7|12893.1|12891.1|12893.1|12891.1|12891.7|12889.7|6
1654236960000|2022-06-03 06:16:00|12893.2|12891.2|12892.9|12890.9|12893.3|12891.3|12892.9|12890.9|0
1654236970000|2022-06-03 06:16:10|12893.1|12891.1|12893.4|12891.4|12893.4|12891.4|12892.9|12890.9|3
1654236980000|2022-06-03 06:16:20|12893.3|12891.3|12893.2|12891.2|12893.4|12891.4|12892.9|12890.9|9
1654236990000|2022-06-03 06:16:30|12892.9|12890.9|12892.8|12890.8|12892.9|12890.9|12892.8|12890.8|3
1654237000000|2022-06-03 06:16:40|12892.9|12890.9|12893.9|12891.9|12894.6|12892.6|12892.9|12890.9|21
1654237010000|2022-06-03 06:16:50|12894.2|12892.2|12895.3|12893.3|12896.1|12894.1|12894.2|12892.2|29
1654237020000|2022-06-03 06:17:00|12895.4|12893.4|12895.7|12893.7|12895.9|12893.9|12893.8|12891.8|4
1654237030000|2022-06-03 06:17:10|12895.9|12893.9|12896.7|12894.7|12897.1|12895.1|12895.8|12893.8|16
1654237040000|2022-06-03 06:17:20|12896.6|12894.6|12896.2|12894.2|12896.9|12894.9|12895.9|12893.9|1
1654237050000|2022-06-03 06:17:30|12896.1|12894.1|12896.2|12894.2|12896.2|12894.2|12895.9|12893.9|0
1654237060000|2022-06-03 06:17:40|12896.1|12894.1|12896.7|12894.7|12896.9|12894.9|12896.1|12894.1|0
1654237070000|2022-06-03 06:17:50|12896.6|12894.6|12896.6|12894.6|12896.7|12894.7|12896.2|12894.2|2
1654237080000|2022-06-03 06:18:00|12896.3|12894.3|12897.1|12895.1|12897.1|12895.1|12896.2|12894.2|4
1654237090000|2022-06-03 06:18:10|12897.2|12895.2|12897.2|12895.2|12897.6|12895.6|12897.1|12895.1|8
1654237100000|2022-06-03 06:18:20|12897.1|12895.1|12897.6|12895.6|12897.8|12895.8|12897.1|12895.1|4
1654237110000|2022-06-03 06:18:30|12897.7|12895.7|12897.2|12895.2|12897.8|12895.8|12897.2|12895.2|2
1654237120000|2022-06-03 06:18:40|12897.3|12895.3|12897.2|12895.2|12897.8|12895.8|12897.2|12895.2|1
1654237130000|2022-06-03 06:18:50|12897.6|12895.6|12897.4|12895.4|12897.6|12895.6|12897.1|12895.1|6
1654237140000|2022-06-03 06:19:00|12897.6|12895.6|12896.7|12894.7|12897.6|12895.6|12896.7|12894.7|2
1654237150000|2022-06-03 06:19:10|12896.9|12894.9|12896.2|12894.2|12896.9|12894.9|12895.8|12893.8|5
1654237160000|2022-06-03 06:19:20|12896.1|12894.1|12897.1|12895.1|12897.1|12895.1|12895.7|12893.7|9
1654237170000|2022-06-03 06:19:30|12895.9|12893.9|12895.8|12893.8|12895.9|12893.9|12895.8|12893.8|5
1654237180000|2022-06-03 06:19:40|12895.3|12893.3|12896.2|12894.2|12896.7|12894.7|12895.3|12893.3|8
1654237190000|2022-06-03 06:19:50|12896.3|12894.3|12895.9|12893.9|12896.7|12894.7|12895.6|12893.6|4
1654237200000|2022-06-03 06:20:00|12896.1|12894.1|12896.7|12894.7|12897.1|12895.1|12895.9|12893.9|6
1654237210000|2022-06-03 06:20:10|12896.8|12894.8|12897.3|12895.3|12897.3|12895.3|12896.8|12894.8|6
1654237220000|2022-06-03 06:20:20|12897.2|12895.2|12897.2|12895.2|12897.6|12895.6|12896.9|12894.9|6
1654237230000|2022-06-03 06:20:30|12897.4|12895.4|12897.4|12895.4|12897.6|12895.6|12896.4|12894.4|5
1654237240000|2022-06-03 06:20:40|12897.6|12895.6|12897.1|12895.1|12898.1|12896.1|12897.1|12895.1|9
1654237250000|2022-06-03 06:20:50|12897.2|12895.2|12897.6|12895.6|12897.8|12895.8|12897.2|12895.2|18
1654237260000|2022-06-03 06:21:00|12897.2|12895.2|12898.3|12896.3|12898.3|12896.3|12897.2|12895.2|11
1654237270000|2022-06-03 06:21:10|12898.7|12896.7|12897.4|12895.4|12898.7|12896.7|12897.2|12895.2|32
1654237280000|2022-06-03 06:21:20|12897.6|12895.6|12897.9|12895.9|12897.9|12895.9|12897.2|12895.2|1
1654237290000|2022-06-03 06:21:30|12897.7|12895.7|12896.1|12894.1|12898.2|12896.2|12896.1|12894.1|21
1654237300000|2022-06-03 06:21:40|12895.9|12893.9|12894.2|12892.2|12896.4|12894.4|12893.8|12891.8|35
1654237310000|2022-06-03 06:21:50|12895.1|12893.1|12895.2|12893.2|12895.3|12893.3|12894.4|12892.4|5
1654237320000|2022-06-03 06:22:00|12895.3|12893.3|12895.4|12893.4|12895.4|12893.4|12894.9|12892.9|5
1654237330000|2022-06-03 06:22:10|12895.3|12893.3|12895.8|12893.8|12895.8|12893.8|12895.2|12893.2|3
1654237340000|2022-06-03 06:22:20|12896.2|12894.2|12897.1|12895.1|12897.2|12895.2|12896.2|12894.2|4
1654237350000|2022-06-03 06:22:30|12897.2|12895.2|12897.8|12895.8|12898.1|12896.1|12896.9|12894.9|3
1654237360000|2022-06-03 06:22:40|12897.7|12895.7|12896.7|12894.7|12897.8|12895.8|12896.7|12894.7|29
1654237370000|2022-06-03 06:22:50|12897.2|12895.2|12895.9|12893.9|12897.2|12895.2|12895.7|12893.7|1
1654237380000|2022-06-03 06:23:00|12896.1|12894.1|12896.9|12894.9|12897.4|12895.4|12895.7|12893.7|3
1654237390000|2022-06-03 06:23:10|12896.8|12894.8|12896.3|12894.3|12896.8|12894.8|12896.2|12894.2|0
1654237400000|2022-06-03 06:23:20|12896.2|12894.2|12895.7|12893.7|12896.6|12894.6|12895.3|12893.3|2
1654237410000|2022-06-03 06:23:30|12895.6|12893.6|12895.4|12893.4|12895.7|12893.7|12895.3|12893.3|4
1654237420000|2022-06-03 06:23:40|12895.6|12893.6|12894.9|12892.9|12895.7|12893.7|12894.4|12892.4|5
1654237430000|2022-06-03 06:23:50|12895.1|12893.1|12895.1|12893.1|12895.2|12893.2|12894.8|12892.8|1
1654237440000|2022-06-03 06:24:00|12895.2|12893.2|12895.3|12893.3|12895.4|12893.4|12895.1|12893.1|4
1654237450000|2022-06-03 06:24:10|12895.2|12893.2|12896.4|12894.4|12896.4|12894.4|12895.2|12893.2|4
1654237460000|2022-06-03 06:24:20|12896.6|12894.6|12897.7|12895.7|12897.9|12895.9|12896.4|12894.4|2
1654237470000|2022-06-03 06:24:30|12897.6|12895.6|12899.7|12897.7|12899.9|12897.9|12897.2|12895.2|17
1654237480000|2022-06-03 06:24:40|12899.6|12897.6|12901.8|12899.8|12901.9|12899.9|12898.6|12896.6|25
1654237490000|2022-06-03 06:24:50|12901.9|12899.9|12902.1|12900.1|12902.1|12900.1|12901.3|12899.3|10
1654237500000|2022-06-03 06:25:00|12901.9|12899.9|12903.7|12901.7|12903.8|12901.8|12901.9|12899.9|28
1654237510000|2022-06-03 06:25:10|12903.6|12901.6|12903.7|12901.7|12903.9|12901.9|12903.1|12901.1|14
1654237520000|2022-06-03 06:25:20|12903.8|12901.8|12904.2|12902.2|12904.2|12902.2|12903.1|12901.1|14
1654237530000|2022-06-03 06:25:30|12904.1|12902.1|12903.7|12901.7|12904.3|12902.3|12903.7|12901.7|7
1654237540000|2022-06-03 06:25:40|12903.6|12901.6|12901.4|12899.4|12903.9|12901.9|12901.4|12899.4|12
1654237550000|2022-06-03 06:25:50|12901.6|12899.6|12901.3|12899.3|12901.7|12899.7|12901.3|12899.3|1
1654237560000|2022-06-03 06:26:00|12901.4|12899.4|12900.8|12898.8|12901.4|12899.4|12900.8|12898.8|20
1654237570000|2022-06-03 06:26:10|12900.9|12898.9|12899.4|12897.4|12900.9|12898.9|12899.4|12897.4|7
1654237580000|2022-06-03 06:26:20|12899.3|12897.3|12899.7|12897.7|12900.6|12898.6|12898.8|12896.8|17
1654237590000|2022-06-03 06:26:30|12899.4|12897.4|12898.9|12896.9|12899.7|12897.7|12898.7|12896.7|6
1654237600000|2022-06-03 06:26:40|12898.8|12896.8|12897.7|12895.7|12898.8|12896.8|12897.4|12895.4|8
1654237610000|2022-06-03 06:26:50|12897.9|12895.9|12897.9|12895.9|12898.4|12896.4|12897.9|12895.9|6
1654237620000|2022-06-03 06:27:00|12898.1|12896.1|12896.7|12894.7|12898.1|12896.1|12896.4|12894.4|35
1654237630000|2022-06-03 06:27:10|12896.8|12894.8|12896.8|12894.8|12896.8|12894.8|12896.4|12894.4|3
1654237640000|2022-06-03 06:27:20|12896.9|12894.9|12897.4|12895.4|12897.4|12895.4|12896.8|12894.8|9
1654237650000|2022-06-03 06:27:30|12897.2|12895.2|12894.7|12892.7|12897.4|12895.4|12894.6|12892.6|28
1654237660000|2022-06-03 06:27:40|12894.6|12892.6|12895.6|12893.6|12896.3|12894.3|12894.3|12892.3|31
1654237670000|2022-06-03 06:27:50|12895.4|12893.4|12897.6|12895.6|12898.2|12896.2|12895.4|12893.4|23
1654237680000|2022-06-03 06:28:00|12897.7|12895.7|12896.3|12894.3|12897.7|12895.7|12895.2|12893.2|34
1654237690000|2022-06-03 06:28:10|12896.4|12894.4|12896.7|12894.7|12897.3|12895.3|12896.1|12894.1|29
1654237700000|2022-06-03 06:28:20|12895.6|12893.6|12893.8|12891.8|12895.7|12893.7|12893.8|12891.8|22
1654237710000|2022-06-03 06:28:30|12893.9|12891.9|12893.9|12891.9|12894.1|12892.1|12893.7|12891.7|2
1654237720000|2022-06-03 06:28:40|12894.1|12892.1|12893.8|12891.8|12894.3|12892.3|12893.6|12891.6|14
1654237730000|2022-06-03 06:28:50|12893.9|12891.9|12894.4|12892.4|12894.9|12892.9|12893.9|12891.9|2
1654237740000|2022-06-03 06:29:00|12894.3|12892.3|12894.3|12892.3|12895.2|12893.2|12893.9|12891.9|6
1654237750000|2022-06-03 06:29:10|12894.2|12892.2|12893.1|12891.1|12894.3|12892.3|12892.9|12890.9|8
1654237760000|2022-06-03 06:29:20|12893.7|12891.7|12892.2|12890.2|12893.8|12891.8|12892.2|12890.2|12
1654237770000|2022-06-03 06:29:30|12892.3|12890.3|12892.8|12890.8|12893.1|12891.1|12892.2|12890.2|9
1654237780000|2022-06-03 06:29:40|12892.9|12890.9|12891.7|12889.7|12893.2|12891.2|12891.7|12889.7|23
1654237790000|2022-06-03 06:29:50|12891.4|12889.4|12892.1|12890.1|12892.1|12890.1|12891.4|12889.4|6
1654237800000|2022-06-03 06:30:00|12892.7|12890.7|12891.9|12889.9|12892.8|12890.8|12891.6|12889.6|15
1654237810000|2022-06-03 06:30:10|12891.8|12889.8|12891.4|12889.4|12891.8|12889.8|12890.9|12888.9|17
1654237820000|2022-06-03 06:30:20|12891.6|12889.6|12893.2|12891.2|12893.2|12891.2|12891.6|12889.6|11
1654237830000|2022-06-03 06:30:30|12893.3|12891.3|12893.6|12891.6|12893.7|12891.7|12892.4|12890.4|4
1654237840000|2022-06-03 06:30:40|12893.7|12891.7|12892.9|12890.9|12893.8|12891.8|12892.1|12890.1|16
1654237850000|2022-06-03 06:30:50|12892.7|12890.7|12891.6|12889.6|12892.7|12890.7|12891.3|12889.3|5
1654237860000|2022-06-03 06:31:00|12891.4|12889.4|12893.6|12891.6|12893.6|12891.6|12891.4|12889.4|26
1654237870000|2022-06-03 06:31:10|12893.7|12891.7|12894.7|12892.7|12894.7|12892.7|12892.8|12890.8|14
1654237880000|2022-06-03 06:31:20|12894.6|12892.6|12892.7|12890.7|12894.7|12892.7|12892.7|12890.7|4
1654237890000|2022-06-03 06:31:30|12892.8|12890.8|12893.4|12891.4|12893.6|12891.6|12892.4|12890.4|3
1654237900000|2022-06-03 06:31:40|12893.3|12891.3|12893.6|12891.6|12893.6|12891.6|12892.9|12890.9|0
1654237910000|2022-06-03 06:31:50|12893.4|12891.4|12893.9|12891.9|12894.2|12892.2|12893.4|12891.4|5
1654237920000|2022-06-03 06:32:00|12894.3|12892.3|12894.2|12892.2|12894.3|12892.3|12893.7|12891.7|6
1654237930000|2022-06-03 06:32:10|12894.3|12892.3|12894.7|12892.7|12894.7|12892.7|12894.3|12892.3|0
1654237940000|2022-06-03 06:32:20|12894.6|12892.6|12897.9|12895.9|12898.6|12896.6|12894.2|12892.2|40
1654237950000|2022-06-03 06:32:30|12897.8|12895.8|12897.6|12895.6|12898.3|12896.3|12897.6|12895.6|10
1654237960000|2022-06-03 06:32:40|12897.7|12895.7|12897.7|12895.7|12898.8|12896.8|12897.6|12895.6|2
1654237970000|2022-06-03 06:32:50|12897.8|12895.8|12898.2|12896.2|12898.7|12896.7|12897.7|12895.7|7
1654237980000|2022-06-03 06:33:00|12898.3|12896.3|12898.2|12896.2|12898.4|12896.4|12897.8|12895.8|7
1654237990000|2022-06-03 06:33:10|12897.8|12895.8|12895.2|12893.2|12898.2|12896.2|12895.2|12893.2|13
1654238000000|2022-06-03 06:33:20|12895.1|12893.1|12894.7|12892.7|12895.4|12893.4|12894.7|12892.7|3
1654238010000|2022-06-03 06:33:30|12894.8|12892.8|12894.4|12892.4|12895.2|12893.2|12894.3|12892.3|3
1654238020000|2022-06-03 06:33:40|12894.3|12892.3|12893.2|12891.2|12894.3|12892.3|12892.7|12890.7|9
1654238030000|2022-06-03 06:33:50|12892.8|12890.8|12893.4|12891.4|12894.3|12892.3|12892.8|12890.8|7
1654238040000|2022-06-03 06:34:00|12893.3|12891.3|12892.7|12890.7|12893.4|12891.4|12892.6|12890.6|9
1654238050000|2022-06-03 06:34:10|12892.8|12890.8|12892.3|12890.3|12893.1|12891.1|12892.3|12890.3|1
1654238060000|2022-06-03 06:34:20|12892.7|12890.7|12893.7|12891.7|12893.7|12891.7|12892.7|12890.7|10
1654238070000|2022-06-03 06:34:30|12893.8|12891.8|12894.9|12892.9|12894.9|12892.9|12893.4|12891.4|2
1654238080000|2022-06-03 06:34:40|12894.8|12892.8|12894.9|12892.9|12894.9|12892.9|12894.6|12892.6|6
1654238090000|2022-06-03 06:34:50|12894.8|12892.8|12895.8|12893.8|12896.2|12894.2|12894.8|12892.8|7
1654238100000|2022-06-03 06:35:00|12895.9|12893.9|12896.3|12894.3|12896.6|12894.6|12895.9|12893.9|1
1654238110000|2022-06-03 06:35:10|12896.1|12894.1|12893.6|12891.6|12896.1|12894.1|12893.6|12891.6|20
1654238120000|2022-06-03 06:35:20|12891.6|12889.6|12892.4|12890.4|12892.7|12890.7|12891.1|12889.1|29
1654238130000|2022-06-03 06:35:30|12892.8|12890.8|12893.7|12891.7|12895.4|12893.4|12892.4|12890.4|26
1654238140000|2022-06-03 06:35:40|12893.9|12891.9|12894.3|12892.3|12894.7|12892.7|12893.7|12891.7|6
1654238150000|2022-06-03 06:35:50|12895.2|12893.2|12893.9|12891.9|12895.2|12893.2|12893.9|12891.9|2
1654238160000|2022-06-03 06:36:00|12894.6|12892.6|12894.3|12892.3|12894.9|12892.9|12894.2|12892.2|2
1654238170000|2022-06-03 06:36:10|12894.2|12892.2|12893.9|12891.9|12894.2|12892.2|12893.9|12891.9|1
1654238180000|2022-06-03 06:36:20|12893.8|12891.8|12893.7|12891.7|12894.1|12892.1|12893.7|12891.7|4
1654238190000|2022-06-03 06:36:30|12893.6|12891.6|12895.4|12893.4|12895.4|12893.4|12893.6|12891.6|5
1654238200000|2022-06-03 06:36:40|12895.6|12893.6|12895.2|12893.2|12895.8|12893.8|12894.9|12892.9|7
1654238210000|2022-06-03 06:36:50|12895.3|12893.3|12895.9|12893.9|12896.3|12894.3|12895.3|12893.3|5
1654238220000|2022-06-03 06:37:00|12895.8|12893.8|12895.9|12893.9|12896.2|12894.2|12895.6|12893.6|4
1654238230000|2022-06-03 06:37:10|12896.1|12894.1|12895.1|12893.1|12896.1|12894.1|12894.9|12892.9|1
1654238240000|2022-06-03 06:37:20|12895.4|12893.4|12895.2|12893.2|12895.6|12893.6|12894.9|12892.9|1
1654238250000|2022-06-03 06:37:30|12895.3|12893.3|12895.4|12893.4|12895.4|12893.4|12894.9|12892.9|1
1654238260000|2022-06-03 06:37:40|12895.6|12893.6|12895.9|12893.9|12895.9|12893.9|12895.4|12893.4|3
1654238270000|2022-06-03 06:37:50|12896.1|12894.1|12896.6|12894.6|12896.6|12894.6|12895.7|12893.7|3
1654238280000|2022-06-03 06:38:00|12896.4|12894.4|12896.3|12894.3|12896.6|12894.6|12895.6|12893.6|3
1654238290000|2022-06-03 06:38:10|12896.1|12894.1|12897.2|12895.2|12897.3|12895.3|12895.4|12893.4|4
1654238300000|2022-06-03 06:38:20|12896.7|12894.7|12896.3|12894.3|12896.7|12894.7|12896.2|12894.2|6
1654238310000|2022-06-03 06:38:30|12896.2|12894.2|12897.2|12895.2|12897.4|12895.4|12896.2|12894.2|2
1654238320000|2022-06-03 06:38:40|12897.1|12895.1|12897.1|12895.1|12897.1|12895.1|12897.1|12895.1|0
1654238330000|2022-06-03 06:38:50|12896.9|12894.9|12896.2|12894.2|12896.9|12894.9|12894.9|12892.9|4
1654238340000|2022-06-03 06:39:00|12896.1|12894.1|12895.3|12893.3|12896.3|12894.3|12895.1|12893.1|0
1654238350000|2022-06-03 06:39:10|12895.2|12893.2|12893.9|12891.9|12895.2|12893.2|12893.6|12891.6|5
1654238360000|2022-06-03 06:39:20|12893.7|12891.7|12893.7|12891.7|12893.9|12891.9|12893.6|12891.6|2
1654238370000|2022-06-03 06:39:30|12893.6|12891.6|12893.4|12891.4|12894.1|12892.1|12893.1|12891.1|11
1654238380000|2022-06-03 06:39:40|12893.3|12891.3|12893.8|12891.8|12894.2|12892.2|12893.2|12891.2|7
1654238390000|2022-06-03 06:39:50|12893.7|12891.7|12893.2|12891.2|12893.7|12891.7|12892.9|12890.9|4
1654238400000|2022-06-03 06:40:00|12892.6|12890.6|12892.9|12890.9|12893.4|12891.4|12892.6|12890.6|4
1654238410000|2022-06-03 06:40:10|12892.8|12890.8|12892.4|12890.4|12892.8|12890.8|12892.3|12890.3|3
1654238420000|2022-06-03 06:40:20|12892.6|12890.6|12893.1|12891.1|12893.2|12891.2|12892.6|12890.6|2
1654238430000|2022-06-03 06:40:30|12893.2|12891.2|12893.7|12891.7|12893.8|12891.8|12893.2|12891.2|1
1654238440000|2022-06-03 06:40:40|12893.9|12891.9|12893.8|12891.8|12894.3|12892.3|12893.6|12891.6|4
1654238450000|2022-06-03 06:40:50|12893.9|12891.9|12894.9|12892.9|12894.9|12892.9|12893.9|12891.9|5
1654238460000|2022-06-03 06:41:00|12895.4|12893.4|12894.7|12892.7|12896.2|12894.2|12894.7|12892.7|7
1654238470000|2022-06-03 06:41:10|12894.8|12892.8|12894.3|12892.3|12894.9|12892.9|12893.8|12891.8|3
1654238480000|2022-06-03 06:41:20|12893.9|12891.9|12894.4|12892.4|12894.4|12892.4|12893.7|12891.7|1
1654238490000|2022-06-03 06:41:30|12894.3|12892.3|12893.6|12891.6|12894.3|12892.3|12893.1|12891.1|3
1654238500000|2022-06-03 06:41:40|12893.7|12891.7|12892.1|12890.1|12893.8|12891.8|12892.1|12890.1|2
1654238510000|2022-06-03 06:41:50|12892.2|12890.2|12892.8|12890.8|12892.9|12890.9|12892.2|12890.2|3
1654238520000|2022-06-03 06:42:00|12892.9|12890.9|12894.2|12892.2|12894.2|12892.2|12892.9|12890.9|4
1654238530000|2022-06-03 06:42:10|12893.9|12891.9|12894.4|12892.4|12894.4|12892.4|12893.8|12891.8|4
1654238540000|2022-06-03 06:42:20|12894.3|12892.3|12894.2|12892.2|12894.3|12892.3|12893.9|12891.9|0
1654238550000|2022-06-03 06:42:30|12894.3|12892.3|12893.9|12891.9|12894.3|12892.3|12893.9|12891.9|0
1654238560000|2022-06-03 06:42:40|12894.4|12892.4|12894.8|12892.8|12895.2|12893.2|12894.4|12892.4|2
1654238580000|2022-06-03 06:43:00|12895.4|12893.4|12893.7|12891.7|12895.4|12893.4|12892.9|12890.9|16
1654238590000|2022-06-03 06:43:10|12893.8|12891.8|12895.7|12893.7|12895.7|12893.7|12893.8|12891.8|2
1654238610000|2022-06-03 06:43:30|12895.8|12893.8|12895.4|12893.4|12895.8|12893.8|12895.3|12893.3|0
1654238620000|2022-06-03 06:43:40|12895.3|12893.3|12894.7|12892.7|12895.3|12893.3|12894.7|12892.7|11
1654238630000|2022-06-03 06:43:50|12894.6|12892.6|12894.4|12892.4|12894.6|12892.6|12894.4|12892.4|0
1654238640000|2022-06-03 06:44:00|12894.6|12892.6|12895.3|12893.3|12895.9|12893.9|12894.6|12892.6|12
1654238650000|2022-06-03 06:44:10|12895.4|12893.4|12895.3|12893.3|12895.4|12893.4|12895.3|12893.3|1
1654238660000|2022-06-03 06:44:20|12895.2|12893.2|12895.3|12893.3|12895.3|12893.3|12894.8|12892.8|0
1654238670000|2022-06-03 06:44:30|12895.4|12893.4|12896.1|12894.1|12896.1|12894.1|12895.4|12893.4|1
1654238680000|2022-06-03 06:44:40|12895.7|12893.7|12896.2|12894.2|12896.8|12894.8|12895.7|12893.7|6
1654238690000|2022-06-03 06:44:50|12896.4|12894.4|12895.8|12893.8|12896.6|12894.6|12895.8|12893.8|4
1654238700000|2022-06-03 06:45:00|12895.9|12893.9|12895.7|12893.7|12896.1|12894.1|12895.4|12893.4|4
1654238710000|2022-06-03 06:45:10|12895.4|12893.4|12894.8|12892.8|12895.4|12893.4|12894.8|12892.8|1
1654238720000|2022-06-03 06:45:20|12895.7|12893.7|12896.6|12894.6|12896.9|12894.9|12895.7|12893.7|4
1654238730000|2022-06-03 06:45:30|12896.4|12894.4|12898.2|12896.2|12898.3|12896.3|12896.4|12894.4|16
1654238740000|2022-06-03 06:45:40|12898.1|12896.1|12898.3|12896.3|12898.3|12896.3|12897.7|12895.7|2
1654238750000|2022-06-03 06:45:50|12898.4|12896.4|12898.3|12896.3|12898.6|12896.6|12898.1|12896.1|3
1654238760000|2022-06-03 06:46:00|12898.4|12896.4|12899.7|12897.7|12899.7|12897.7|12898.3|12896.3|7
1654238770000|2022-06-03 06:46:10|12899.6|12897.6|12899.2|12897.2|12899.6|12897.6|12899.1|12897.1|1
1654238780000|2022-06-03 06:46:20|12899.1|12897.1|12899.2|12897.2|12899.7|12897.7|12899.1|12897.1|2
1654238790000|2022-06-03 06:46:30|12899.3|12897.3|12897.7|12895.7|12899.4|12897.4|12897.6|12895.6|7
1654238800000|2022-06-03 06:46:40|12897.8|12895.8|12897.7|12895.7|12897.8|12895.8|12896.8|12894.8|6
1654238810000|2022-06-03 06:46:50|12897.3|12895.3|12897.8|12895.8|12897.8|12895.8|12896.6|12894.6|7
1654238820000|2022-06-03 06:47:00|12897.7|12895.7|12897.8|12895.8|12898.1|12896.1|12896.8|12894.8|1
1654238830000|2022-06-03 06:47:10|12897.9|12895.9|12898.2|12896.2|12898.3|12896.3|12897.9|12895.9|2
1654238840000|2022-06-03 06:47:20|12898.6|12896.6|12898.7|12896.7|12898.7|12896.7|12898.6|12896.6|3
1654238850000|2022-06-03 06:47:30|12897.4|12895.4|12898.1|12896.1|12898.2|12896.2|12897.3|12895.3|3
1654238860000|2022-06-03 06:47:40|12897.9|12895.9|12898.8|12896.8|12899.3|12897.3|12897.9|12895.9|6
1654238870000|2022-06-03 06:47:50|12898.9|12896.9|12899.4|12897.4|12899.4|12897.4|12898.8|12896.8|0
1654238880000|2022-06-03 06:48:00|12899.7|12897.7|12898.3|12896.3|12899.7|12897.7|12897.9|12895.9|3
1654238890000|2022-06-03 06:48:10|12898.2|12896.2|12898.3|12896.3|12898.3|12896.3|12898.2|12896.2|0
1654238900000|2022-06-03 06:48:20|12898.2|12896.2|12898.2|12896.2|12898.3|12896.3|12898.1|12896.1|0
1654238910000|2022-06-03 06:48:30|12898.1|12896.1|12898.1|12896.1|12898.2|12896.2|12898.1|12896.1|0
1654238920000|2022-06-03 06:48:40|12898.2|12896.2|12898.1|12896.1|12899.1|12897.1|12898.1|12896.1|5
1654238930000|2022-06-03 06:48:50|12897.7|12895.7|12897.9|12895.9|12898.1|12896.1|12897.7|12895.7|2
1654238940000|2022-06-03 06:49:00|12897.8|12895.8|12898.2|12896.2|12898.8|12896.8|12897.7|12895.7|5
1654238950000|2022-06-03 06:49:10|12898.4|12896.4|12898.4|12896.4|12899.1|12897.1|12897.9|12895.9|6
1654238960000|2022-06-03 06:49:20|12898.7|12896.7|12899.1|12897.1|12899.3|12897.3|12898.4|12896.4|4
1654238970000|2022-06-03 06:49:30|12899.2|12897.2|12897.8|12895.8|12899.2|12897.2|12897.7|12895.7|3
1654238980000|2022-06-03 06:49:40|12897.7|12895.7|12895.4|12893.4|12897.7|12895.7|12894.8|12892.8|21
1654238990000|2022-06-03 06:49:50|12895.3|12893.3|12894.1|12892.1|12895.3|12893.3|12893.8|12891.8|15
1654239000000|2022-06-03 06:50:00|12894.2|12892.2|12894.1|12892.1|12894.4|12892.4|12894.1|12892.1|7
1654239010000|2022-06-03 06:50:10|12894.2|12892.2|12893.9|12891.9|12894.2|12892.2|12893.8|12891.8|3
1654239020000|2022-06-03 06:50:20|12894.1|12892.1|12894.2|12892.2|12895.1|12893.1|12894.1|12892.1|6
1654239030000|2022-06-03 06:50:30|12893.4|12891.4|12893.4|12891.4|12893.9|12891.9|12893.4|12891.4|16
1654239040000|2022-06-03 06:50:40|12893.9|12891.9|12894.2|12892.2|12894.6|12892.6|12893.8|12891.8|4
1654239050000|2022-06-03 06:50:50|12894.1|12892.1|12893.9|12891.9|12894.1|12892.1|12893.9|12891.9|0
1654239060000|2022-06-03 06:51:00|12893.8|12891.8|12894.1|12892.1|12894.2|12892.2|12893.8|12891.8|1
1654239070000|2022-06-03 06:51:10|12894.3|12892.3|12893.9|12891.9|12894.3|12892.3|12893.8|12891.8|12
1654239080000|2022-06-03 06:51:20|12893.8|12891.8|12893.7|12891.7|12894.1|12892.1|12893.4|12891.4|10
1654239090000|2022-06-03 06:51:30|12893.9|12891.9|12893.4|12891.4|12894.1|12892.1|12893.4|12891.4|1
1654239100000|2022-06-03 06:51:40|12893.6|12891.6|12893.2|12891.2|12893.7|12891.7|12893.1|12891.1|5
1654239110000|2022-06-03 06:51:50|12893.3|12891.3|12893.3|12891.3|12893.9|12891.9|12893.2|12891.2|10
1654239120000|2022-06-03 06:52:00|12893.4|12891.4|12894.2|12892.2|12894.6|12892.6|12893.4|12891.4|9
1654239130000|2022-06-03 06:52:10|12893.9|12891.9|12894.8|12892.8|12895.1|12893.1|12893.4|12891.4|6
1654239140000|2022-06-03 06:52:20|12894.7|12892.7|12892.9|12890.9|12894.8|12892.8|12892.7|12890.7|18
1654239150000|2022-06-03 06:52:30|12892.8|12890.8|12893.2|12891.2|12893.7|12891.7|12892.8|12890.8|3
1654239160000|2022-06-03 06:52:40|12893.3|12891.3|12894.2|12892.2|12894.3|12892.3|12893.3|12891.3|1
1654239170000|2022-06-03 06:52:50|12894.1|12892.1|12893.6|12891.6|12894.1|12892.1|12893.4|12891.4|2
1654239180000|2022-06-03 06:53:00|12893.7|12891.7|12894.4|12892.4|12894.8|12892.8|12893.7|12891.7|7
1654239190000|2022-06-03 06:53:10|12894.1|12892.1|12894.6|12892.6|12895.4|12893.4|12894.1|12892.1|5
1654239200000|2022-06-03 06:53:20|12894.7|12892.7|12894.2|12892.2|12894.7|12892.7|12893.7|12891.7|5
1654239210000|2022-06-03 06:53:30|12894.1|12892.1|12892.8|12890.8|12894.1|12892.1|12892.8|12890.8|4
1654239220000|2022-06-03 06:53:40|12892.9|12890.9|12890.1|12888.1|12892.9|12890.9|12887.8|12885.8|62
1654239230000|2022-06-03 06:53:50|12890.2|12888.2|12890.7|12888.7|12890.7|12888.7|12889.7|12887.7|4
1654239240000|2022-06-03 06:54:00|12890.8|12888.8|12888.1|12886.1|12890.8|12888.8|12887.9|12885.9|33
1654239250000|2022-06-03 06:54:10|12887.9|12885.9|12886.3|12884.3|12888.1|12886.1|12886.3|12884.3|55
1654239260000|2022-06-03 06:54:20|12886.2|12884.2|12883.3|12881.3|12886.4|12884.4|12880.7|12878.7|186
1654239270000|2022-06-03 06:54:30|12884.1|12882.1|12886.1|12884.1|12886.1|12884.1|12883.2|12881.2|31
1654239280000|2022-06-03 06:54:40|12885.8|12883.8|12886.9|12884.9|12887.3|12885.3|12884.8|12882.8|25
1654239290000|2022-06-03 06:54:50|12886.4|12884.4|12886.2|12884.2|12887.4|12885.4|12885.7|12883.7|13
1654239300000|2022-06-03 06:55:00|12886.1|12884.1|12885.4|12883.4|12886.1|12884.1|12884.4|12882.4|9
1654239310000|2022-06-03 06:55:10|12885.3|12883.3|12886.1|12884.1|12886.1|12884.1|12884.7|12882.7|3
1654239320000|2022-06-03 06:55:20|12886.2|12884.2|12886.3|12884.3|12886.3|12884.3|12885.3|12883.3|4
1654239330000|2022-06-03 06:55:30|12885.9|12883.9|12885.2|12883.2|12887.8|12885.8|12885.2|12883.2|18
1654239340000|2022-06-03 06:55:40|12885.3|12883.3|12885.9|12883.9|12886.2|12884.2|12885.3|12883.3|29
1654239350000|2022-06-03 06:55:50|12886.1|12884.1|12886.2|12884.2|12887.2|12885.2|12885.7|12883.7|18
1654239360000|2022-06-03 06:56:00|12886.3|12884.3|12887.8|12885.8|12888.7|12886.7|12886.3|12884.3|62
1654239370000|2022-06-03 06:56:10|12887.9|12885.9|12886.6|12884.6|12888.2|12886.2|12885.7|12883.7|22
1654239380000|2022-06-03 06:56:20|12886.7|12884.7|12888.2|12886.2|12888.2|12886.2|12886.7|12884.7|8
1654239390000|2022-06-03 06:56:30|12887.9|12885.9|12887.9|12885.9|12888.2|12886.2|12887.3|12885.3|7
1654239400000|2022-06-03 06:56:40|12888.4|12886.4|12887.9|12885.9|12888.6|12886.6|12887.4|12885.4|12
1654239410000|2022-06-03 06:56:50|12887.8|12885.8|12887.6|12885.6|12887.9|12885.9|12887.2|12885.2|6
1654239420000|2022-06-03 06:57:00|12887.7|12885.7|12887.9|12885.9|12887.9|12885.9|12887.6|12885.6|1
1654239430000|2022-06-03 06:57:10|12887.8|12885.8|12887.8|12885.8|12887.9|12885.9|12887.1|12885.1|4
1654239440000|2022-06-03 06:57:20|12887.9|12885.9|12887.7|12885.7|12888.6|12886.6|12887.7|12885.7|4
1654239450000|2022-06-03 06:57:30|12887.4|12885.4|12887.1|12885.1|12887.4|12885.4|12887.1|12885.1|7
1654239460000|2022-06-03 06:57:40|12887.4|12885.4|12887.2|12885.2|12887.4|12885.4|12887.2|12885.2|6
1654239470000|2022-06-03 06:57:50|12887.3|12885.3|12887.2|12885.2|12887.7|12885.7|12887.2|12885.2|2
1654239480000|2022-06-03 06:58:00|12887.3|12885.3|12886.8|12884.8|12887.3|12885.3|12886.8|12884.8|1
1654239490000|2022-06-03 06:58:10|12886.7|12884.7|12887.8|12885.8|12888.2|12886.2|12885.7|12883.7|12
1654239500000|2022-06-03 06:58:20|12887.9|12885.9|12887.9|12885.9|12888.3|12886.3|12887.9|12885.9|3
1654239510000|2022-06-03 06:58:30|12888.1|12886.1|12888.3|12886.3|12888.4|12886.4|12887.9|12885.9|0
1654239520000|2022-06-03 06:58:40|12888.4|12886.4|12888.2|12886.2|12889.2|12887.2|12888.2|12886.2|1
1654239530000|2022-06-03 06:58:50|12888.3|12886.3|12888.7|12886.7|12888.8|12886.8|12888.2|12886.2|2
1654239540000|2022-06-03 06:59:00|12888.8|12886.8|12889.2|12887.2|12889.2|12887.2|12888.7|12886.7|5
1654239550000|2022-06-03 06:59:10|12889.1|12887.1|12888.9|12886.9|12889.8|12887.8|12888.8|12886.8|8
1654239560000|2022-06-03 06:59:20|12889.1|12887.1|12889.3|12887.3|12889.6|12887.6|12888.8|12886.8|4
1654239570000|2022-06-03 06:59:30|12889.2|12887.2|12887.6|12885.6|12889.2|12887.2|12886.8|12884.8|8
1654239580000|2022-06-03 06:59:40|12887.8|12885.8|12889.1|12887.1|12889.2|12887.2|12887.8|12885.8|2
1654239590000|2022-06-03 06:59:50|12888.3|12886.3|12885.1|12883.1|12888.3|12886.3|12885.1|12883.1|11
1654239600000|2022-06-03 07:00:00|12884.9|12882.9|12883.8|12881.8|12886.6|12884.6|12882.8|12880.8|36
1654239610000|2022-06-03 07:00:10|12883.7|12881.7|12881.8|12879.8|12884.2|12882.2|12881.6|12879.6|21
1654239620000|2022-06-03 07:00:20|12881.7|12879.7|12875.2|12873.2|12881.8|12879.8|12874.9|12872.9|215
1654239630000|2022-06-03 07:00:30|12875.1|12873.1|12875.8|12873.8|12875.8|12873.8|12874.9|12872.9|35
1654239640000|2022-06-03 07:00:40|12875.7|12873.7|12879.1|12877.1|12879.7|12877.7|12875.7|12873.7|38
1654239650000|2022-06-03 07:00:50|12879.3|12877.3|12878.1|12876.1|12879.7|12877.7|12878.1|12876.1|6
1654239660000|2022-06-03 07:01:00|12877.2|12875.2|12876.4|12874.4|12878.2|12876.2|12876.4|12874.4|35
1654239670000|2022-06-03 07:01:10|12876.8|12874.8|12876.2|12874.2|12876.8|12874.8|12873.9|12871.9|151
1654239680000|2022-06-03 07:01:20|12876.1|12874.1|12873.9|12871.9|12876.6|12874.6|12873.9|12871.9|30
1654239690000|2022-06-03 07:01:30|12873.7|12871.7|12871.9|12869.9|12874.1|12872.1|12871.8|12869.8|41
1654239700000|2022-06-03 07:01:40|12872.1|12870.1|12872.9|12870.9|12872.9|12870.9|12871.8|12869.8|20
1654239710000|2022-06-03 07:01:50|12872.4|12870.4|12873.2|12871.2|12874.1|12872.1|12872.4|12870.4|28
1654239720000|2022-06-03 07:02:00|12873.3|12871.3|12871.1|12869.1|12873.3|12871.3|12870.8|12868.8|68
1654239730000|2022-06-03 07:02:10|12870.8|12868.8|12874.3|12872.3|12875.1|12873.1|12869.9|12867.9|51
1654239740000|2022-06-03 07:02:20|12874.6|12872.6|12874.6|12872.6|12874.8|12872.8|12871.7|12869.7|31
1654239750000|2022-06-03 07:02:30|12873.9|12871.9|12875.1|12873.1|12875.8|12873.8|12873.6|12871.6|19
1654239760000|2022-06-03 07:02:40|12874.9|12872.9|12870.7|12868.7|12875.2|12873.2|12870.1|12868.1|66
1654239770000|2022-06-03 07:02:50|12870.6|12868.6|12866.8|12864.8|12870.7|12868.7|12866.3|12864.3|200
1654239780000|2022-06-03 07:03:00|12866.7|12864.7|12864.7|12862.7|12867.3|12865.3|12863.8|12861.8|157
1654239790000|2022-06-03 07:03:10|12864.8|12862.8|12863.7|12861.7|12864.9|12862.9|12859.9|12857.9|118
1654239800000|2022-06-03 07:03:20|12863.6|12861.6|12862.6|12860.6|12865.7|12863.7|12862.6|12860.6|59
1654239810000|2022-06-03 07:03:30|12862.1|12860.1|12864.4|12862.4|12864.7|12862.7|12860.8|12858.8|38
1654239820000|2022-06-03 07:03:40|12864.1|12862.1|12862.6|12860.6|12864.9|12862.9|12862.6|12860.6|22
1654239830000|2022-06-03 07:03:50|12862.4|12860.4|12859.1|12857.1|12862.9|12860.9|12858.6|12856.6|69
1654239840000|2022-06-03 07:04:00|12859.2|12857.2|12861.7|12859.7|12862.2|12860.2|12857.2|12855.2|68
1654239850000|2022-06-03 07:04:10|12862.4|12860.4|12859.4|12857.4|12862.4|12860.4|12858.7|12856.7|30
1654239860000|2022-06-03 07:04:20|12859.7|12857.7|12862.7|12860.7|12862.8|12860.8|12859.7|12857.7|25
1654239870000|2022-06-03 07:04:30|12862.9|12860.9|12860.3|12858.3|12863.2|12861.2|12860.2|12858.2|28
1654239880000|2022-06-03 07:04:40|12860.2|12858.2|12862.3|12860.3|12862.3|12860.3|12860.1|12858.1|7
1654239890000|2022-06-03 07:04:50|12862.2|12860.2|12863.4|12861.4|12863.4|12861.4|12862.1|12860.1|11
1654239900000|2022-06-03 07:05:00|12862.6|12860.6|12861.8|12859.8|12863.7|12861.7|12861.8|12859.8|53
1654239910000|2022-06-03 07:05:10|12861.6|12859.6|12860.9|12858.9|12861.9|12859.9|12860.1|12858.1|24
1654239920000|2022-06-03 07:05:20|12860.8|12858.8|12858.9|12856.9|12862.4|12860.4|12858.9|12856.9|20
1654239930000|2022-06-03 07:05:30|12859.1|12857.1|12861.7|12859.7|12861.8|12859.8|12859.1|12857.1|21
1654239940000|2022-06-03 07:05:40|12861.8|12859.8|12859.7|12857.7|12861.9|12859.9|12858.9|12856.9|18
1654239950000|2022-06-03 07:05:50|12859.6|12857.6|12858.9|12856.9|12860.6|12858.6|12858.9|12856.9|14
1654239960000|2022-06-03 07:06:00|12858.8|12856.8|12859.2|12857.2|12860.2|12858.2|12858.6|12856.6|16
1654239970000|2022-06-03 07:06:10|12858.9|12856.9|12858.6|12856.6|12860.7|12858.7|12858.4|12856.4|25
1654239980000|2022-06-03 07:06:20|12857.7|12855.7|12859.9|12857.9|12860.7|12858.7|12857.3|12855.3|29
1654239990000|2022-06-03 07:06:30|12859.6|12857.6|12856.8|12854.8|12860.3|12858.3|12856.6|12854.6|34
1654240000000|2022-06-03 07:06:40|12856.7|12854.7|12858.1|12856.1|12858.4|12856.4|12854.4|12852.4|126
1654240010000|2022-06-03 07:06:50|12858.2|12856.2|12856.9|12854.9|12858.2|12856.2|12856.3|12854.3|23
1654240020000|2022-06-03 07:07:00|12857.1|12855.1|12856.4|12854.4|12858.2|12856.2|12855.9|12853.9|33
1654240030000|2022-06-03 07:07:10|12856.3|12854.3|12859.6|12857.6|12859.9|12857.9|12856.3|12854.3|40
1654240040000|2022-06-03 07:07:20|12859.7|12857.7|12862.6|12860.6|12862.8|12860.8|12858.7|12856.7|40
1654240050000|2022-06-03 07:07:30|12862.4|12860.4|12860.8|12858.8|12863.1|12861.1|12859.9|12857.9|38
1654240060000|2022-06-03 07:07:40|12860.9|12858.9|12858.4|12856.4|12861.8|12859.8|12858.4|12856.4|64
1654240070000|2022-06-03 07:07:50|12858.6|12856.6|12858.2|12856.2|12859.7|12857.7|12857.4|12855.4|25
1654240080000|2022-06-03 07:08:00|12858.1|12856.1|12855.8|12853.8|12858.2|12856.2|12853.9|12851.9|73
1654240090000|2022-06-03 07:08:10|12855.9|12853.9|12855.4|12853.4|12856.3|12854.3|12854.7|12852.7|32
1654240100000|2022-06-03 07:08:20|12854.7|12852.7|12853.7|12851.7|12855.4|12853.4|12852.8|12850.8|30
1654240110000|2022-06-03 07:08:30|12853.8|12851.8|12852.8|12850.8|12854.1|12852.1|12852.8|12850.8|18
1654240120000|2022-06-03 07:08:40|12853.4|12851.4|12853.2|12851.2|12853.7|12851.7|12852.2|12850.2|27
1654240130000|2022-06-03 07:08:50|12852.9|12850.9|12851.1|12849.1|12852.9|12850.9|12851.1|12849.1|14
1654240140000|2022-06-03 07:09:00|12850.8|12848.8|12847.7|12845.7|12851.4|12849.4|12846.9|12844.9|155
1654240150000|2022-06-03 07:09:10|12847.8|12845.8|12848.9|12846.9|12849.3|12847.3|12847.2|12845.2|29
1654240160000|2022-06-03 07:09:20|12848.8|12846.8|12857.7|12855.7|12858.1|12856.1|12848.8|12846.8|98
1654240170000|2022-06-03 07:09:30|12857.3|12855.3|12855.7|12853.7|12857.3|12855.3|12853.4|12851.4|55
1654240180000|2022-06-03 07:09:40|12855.6|12853.6|12860.1|12858.1|12860.1|12858.1|12854.6|12852.6|45
1654240190000|2022-06-03 07:09:50|12859.7|12857.7|12859.2|12857.2|12860.2|12858.2|12858.4|12856.4|23
1654240200000|2022-06-03 07:10:00|12859.1|12857.1|12858.2|12856.2|12860.6|12858.6|12857.8|12855.8|47
1654240210000|2022-06-03 07:10:10|12858.1|12856.1|12857.9|12855.9|12858.7|12856.7|12856.7|12854.7|14
1654240220000|2022-06-03 07:10:20|12857.8|12855.8|12858.1|12856.1|12858.4|12856.4|12856.7|12854.7|16
1654240230000|2022-06-03 07:10:30|12858.2|12856.2|12856.6|12854.6|12858.3|12856.3|12856.1|12854.1|8
1654240240000|2022-06-03 07:10:40|12856.3|12854.3|12856.9|12854.9|12857.1|12855.1|12855.8|12853.8|25
1654240250000|2022-06-03 07:10:50|12856.4|12854.4|12857.4|12855.4|12858.7|12856.7|12856.4|12854.4|11
1654240260000|2022-06-03 07:11:00|12857.3|12855.3|12855.7|12853.7|12857.3|12855.3|12855.7|12853.7|10
1654240270000|2022-06-03 07:11:10|12855.8|12853.8|12851.6|12849.6|12855.9|12853.9|12851.6|12849.6|50
1654240280000|2022-06-03 07:11:20|12851.1|12849.1|12852.1|12850.1|12852.3|12850.3|12850.6|12848.6|57
1654240290000|2022-06-03 07:11:30|12851.9|12849.9|12853.2|12851.2|12853.2|12851.2|12850.8|12848.8|25
1654240300000|2022-06-03 07:11:40|12852.9|12850.9|12852.1|12850.1|12854.3|12852.3|12852.1|12850.1|15
1654240310000|2022-06-03 07:11:50|12851.8|12849.8|12850.9|12848.9|12852.2|12850.2|12850.2|12848.2|45
1654240320000|2022-06-03 07:12:00|12850.8|12848.8|12850.6|12848.6|12850.8|12848.8|12848.6|12846.6|22
1654240330000|2022-06-03 07:12:10|12850.4|12848.4|12847.7|12845.7|12850.4|12848.4|12847.7|12845.7|24
1654240340000|2022-06-03 07:12:20|12847.6|12845.6|12849.6|12847.6|12849.6|12847.6|12847.1|12845.1|38
1654240350000|2022-06-03 07:12:30|12850.2|12848.2|12853.6|12851.6|12853.8|12851.8|12849.8|12847.8|39
1654240360000|2022-06-03 07:12:40|12853.4|12851.4|12852.4|12850.4|12853.8|12851.8|12852.4|12850.4|20
1654240370000|2022-06-03 07:12:50|12852.3|12850.3|12852.7|12850.7|12853.4|12851.4|12851.7|12849.7|21
1654240380000|2022-06-03 07:13:00|12852.8|12850.8|12854.9|12852.9|12855.7|12853.7|12852.8|12850.8|43
1654240390000|2022-06-03 07:13:10|12855.2|12853.2|12855.4|12853.4|12855.8|12853.8|12854.2|12852.2|17
1654240400000|2022-06-03 07:13:20|12855.6|12853.6|12858.4|12856.4|12858.7|12856.7|12855.6|12853.6|26
1654240410000|2022-06-03 07:13:30|12858.3|12856.3|12856.8|12854.8|12858.6|12856.6|12855.9|12853.9|24
1654240420000|2022-06-03 07:13:40|12856.9|12854.9|12854.9|12852.9|12856.9|12854.9|12854.6|12852.6|9
1654240430000|2022-06-03 07:13:50|12854.8|12852.8|12855.3|12853.3|12855.8|12853.8|12854.8|12852.8|10
1654240440000|2022-06-03 07:14:00|12855.2|12853.2|12855.6|12853.6|12855.6|12853.6|12854.6|12852.6|19
1654240450000|2022-06-03 07:14:10|12855.4|12853.4|12856.4|12854.4|12857.3|12855.3|12855.2|12853.2|17
1654240460000|2022-06-03 07:14:20|12856.6|12854.6|12857.8|12855.8|12858.4|12856.4|12856.6|12854.6|21
1654240470000|2022-06-03 07:14:30|12857.9|12855.9|12858.2|12856.2|12858.4|12856.4|12857.3|12855.3|10
1654240480000|2022-06-03 07:14:40|12858.1|12856.1|12857.1|12855.1|12858.1|12856.1|12856.8|12854.8|8
1654240490000|2022-06-03 07:14:50|12856.9|12854.9|12859.4|12857.4|12859.8|12857.8|12856.7|12854.7|19
1654240500000|2022-06-03 07:15:00|12859.6|12857.6|12859.6|12857.6|12859.9|12857.9|12858.6|12856.6|19
1654240510000|2022-06-03 07:15:10|12859.4|12857.4|12860.7|12858.7|12861.7|12859.7|12859.1|12857.1|37
1654240520000|2022-06-03 07:15:20|12860.6|12858.6|12858.8|12856.8|12860.6|12858.6|12858.6|12856.6|15
1654240530000|2022-06-03 07:15:30|12858.7|12856.7|12856.6|12854.6|12858.7|12856.7|12856.2|12854.2|14
1654240540000|2022-06-03 07:15:40|12856.7|12854.7|12857.3|12855.3|12857.3|12855.3|12855.8|12853.8|11
1654240550000|2022-06-03 07:15:50|12857.4|12855.4|12859.2|12857.2|12859.3|12857.3|12856.3|12854.3|22
1654240560000|2022-06-03 07:16:00|12859.1|12857.1|12858.2|12856.2|12859.6|12857.6|12857.8|12855.8|19
1654240570000|2022-06-03 07:16:10|12857.9|12855.9|12857.8|12855.8|12858.1|12856.1|12857.7|12855.7|5
1654240580000|2022-06-03 07:16:20|12857.7|12855.7|12856.3|12854.3|12857.9|12855.9|12856.3|12854.3|10
1654240590000|2022-06-03 07:16:30|12856.4|12854.4|12854.9|12852.9|12856.9|12854.9|12854.9|12852.9|32
1654240600000|2022-06-03 07:16:40|12856.8|12854.8|12856.9|12854.9|12857.6|12855.6|12856.6|12854.6|19
1654240610000|2022-06-03 07:16:50|12856.7|12854.7|12859.3|12857.3|12859.3|12857.3|12856.6|12854.6|21
1654240620000|2022-06-03 07:17:00|12859.2|12857.2|12860.2|12858.2|12860.3|12858.3|12858.8|12856.8|21
1654240630000|2022-06-03 07:17:10|12860.4|12858.4|12860.6|12858.6|12860.8|12858.8|12859.8|12857.8|18
1654240640000|2022-06-03 07:17:20|12860.4|12858.4|12859.7|12857.7|12860.6|12858.6|12859.3|12857.3|22
1654240650000|2022-06-03 07:17:30|12859.6|12857.6|12859.6|12857.6|12859.7|12857.7|12858.8|12856.8|21
1654240660000|2022-06-03 07:17:40|12859.7|12857.7|12861.1|12859.1|12861.8|12859.8|12859.6|12857.6|18
1654240670000|2022-06-03 07:17:50|12861.2|12859.2|12858.7|12856.7|12861.2|12859.2|12858.6|12856.6|13
1654240680000|2022-06-03 07:18:00|12858.8|12856.8|12859.7|12857.7|12861.7|12859.7|12858.7|12856.7|18
1654240690000|2022-06-03 07:18:10|12859.8|12857.8|12859.2|12857.2|12859.9|12857.9|12858.8|12856.8|18
1654240700000|2022-06-03 07:18:20|12859.3|12857.3|12857.4|12855.4|12859.4|12857.4|12857.2|12855.2|12
1654240710000|2022-06-03 07:18:30|12857.3|12855.3|12857.3|12855.3|12857.7|12855.7|12856.6|12854.6|10
1654240720000|2022-06-03 07:18:40|12857.2|12855.2|12858.2|12856.2|12858.8|12856.8|12856.6|12854.6|16
1654240730000|2022-06-03 07:18:50|12858.1|12856.1|12856.9|12854.9|12858.2|12856.2|12856.8|12854.8|6
1654240740000|2022-06-03 07:19:00|12857.1|12855.1|12856.4|12854.4|12857.3|12855.3|12856.3|12854.3|23
1654240750000|2022-06-03 07:19:10|12856.3|12854.3|12856.2|12854.2|12856.8|12854.8|12855.9|12853.9|11
1654240760000|2022-06-03 07:19:20|12856.3|12854.3|12855.7|12853.7|12856.3|12854.3|12854.6|12852.6|34
1654240770000|2022-06-03 07:19:30|12855.6|12853.6|12855.6|12853.6|12856.2|12854.2|12855.2|12853.2|7
1654240780000|2022-06-03 07:19:40|12855.4|12853.4|12856.3|12854.3|12856.9|12854.9|12855.3|12853.3|18
1654240790000|2022-06-03 07:19:50|12856.2|12854.2|12855.4|12853.4|12856.7|12854.7|12855.4|12853.4|8
1654240800000|2022-06-03 07:20:00|12855.6|12853.6|12856.7|12854.7|12856.9|12854.9|12855.3|12853.3|32
1654240810000|2022-06-03 07:20:10|12856.6|12854.6|12855.9|12853.9|12857.7|12855.7|12855.3|12853.3|36
1654240820000|2022-06-03 07:20:20|12856.1|12854.1|12859.2|12857.2|12859.3|12857.3|12855.7|12853.7|29
1654240830000|2022-06-03 07:20:30|12858.6|12856.6|12857.2|12855.2|12860.1|12858.1|12855.7|12853.7|41
1654240840000|2022-06-03 07:20:40|12857.1|12855.1|12859.1|12857.1|12859.1|12857.1|12857.1|12855.1|16
1654240850000|2022-06-03 07:20:50|12858.9|12856.9|12857.2|12855.2|12859.1|12857.1|12857.2|12855.2|27
1654240860000|2022-06-03 07:21:00|12857.1|12855.1|12857.6|12855.6|12857.9|12855.9|12857.1|12855.1|2
1654240870000|2022-06-03 07:21:10|12857.4|12855.4|12856.4|12854.4|12857.4|12855.4|12855.4|12853.4|37
1654240880000|2022-06-03 07:21:20|12856.3|12854.3|12855.4|12853.4|12856.3|12854.3|12855.2|12853.2|19
1654240890000|2022-06-03 07:21:30|12855.3|12853.3|12855.1|12853.1|12855.4|12853.4|12854.8|12852.8|12
1654240900000|2022-06-03 07:21:40|12855.3|12853.3|12853.9|12851.9|12855.4|12853.4|12853.9|12851.9|30
1654240910000|2022-06-03 07:21:50|12854.1|12852.1|12851.1|12849.1|12854.3|12852.3|12851.1|12849.1|50
1654240920000|2022-06-03 07:22:00|12850.2|12848.2|12846.2|12844.2|12850.7|12848.7|12845.2|12843.2|139
1654240930000|2022-06-03 07:22:10|12845.7|12843.7|12846.6|12844.6|12846.6|12844.6|12845.2|12843.2|43
1654240940000|2022-06-03 07:22:20|12847.1|12845.1|12847.1|12845.1|12847.3|12845.3|12846.7|12844.7|17
1654240950000|2022-06-03 07:22:30|12846.9|12844.9|12847.9|12845.9|12848.6|12846.6|12846.9|12844.9|25
1654240960000|2022-06-03 07:22:40|12848.1|12846.1|12848.3|12846.3|12848.4|12846.4|12846.8|12844.8|15
1654240970000|2022-06-03 07:22:50|12848.2|12846.2|12852.3|12850.3|12852.8|12850.8|12848.2|12846.2|27
1654240980000|2022-06-03 07:23:00|12852.4|12850.4|12850.7|12848.7|12852.4|12850.4|12849.9|12847.9|19
1654240990000|2022-06-03 07:23:10|12850.2|12848.2|12850.8|12848.8|12850.9|12848.9|12849.9|12847.9|6
1654241000000|2022-06-03 07:23:20|12851.2|12849.2|12853.3|12851.3|12853.3|12851.3|12850.9|12848.9|26
1654241010000|2022-06-03 07:23:30|12852.7|12850.7|12852.7|12850.7|12853.2|12851.2|12852.4|12850.4|7
1654241020000|2022-06-03 07:23:40|12852.6|12850.6|12854.7|12852.7|12855.1|12853.1|12852.4|12850.4|11
1654241030000|2022-06-03 07:23:50|12854.6|12852.6|12854.7|12852.7|12854.9|12852.9|12852.9|12850.9|13
1654241040000|2022-06-03 07:24:00|12854.4|12852.4|12853.7|12851.7|12854.4|12852.4|12853.2|12851.2|1
1654241050000|2022-06-03 07:24:10|12853.3|12851.3|12850.4|12848.4|12853.4|12851.4|12849.8|12847.8|14
1654241060000|2022-06-03 07:24:20|12849.4|12847.4|12848.9|12846.9|12849.6|12847.6|12848.8|12846.8|8
1654241070000|2022-06-03 07:24:30|12848.6|12846.6|12847.9|12845.9|12848.9|12846.9|12847.1|12845.1|28
1654241080000|2022-06-03 07:24:40|12848.1|12846.1|12848.7|12846.7|12849.3|12847.3|12847.9|12845.9|22
1654241090000|2022-06-03 07:24:50|12847.9|12845.9|12847.7|12845.7|12848.3|12846.3|12847.6|12845.6|5
1654241100000|2022-06-03 07:25:00|12847.8|12845.8|12847.2|12845.2|12848.2|12846.2|12846.6|12844.6|11
1654241110000|2022-06-03 07:25:10|12846.1|12844.1|12841.1|12839.1|12847.6|12845.6|12839.9|12837.9|146
1654241120000|2022-06-03 07:25:20|12841.3|12839.3|12839.9|12837.9|12845.1|12843.1|12839.9|12837.9|47
1654241130000|2022-06-03 07:25:30|12840.3|12838.3|12840.2|12838.2|12842.7|12840.7|12840.2|12838.2|71
1654241140000|2022-06-03 07:25:40|12840.3|12838.3|12836.8|12834.8|12840.7|12838.7|12836.1|12834.1|160
1654241150000|2022-06-03 07:25:50|12836.9|12834.9|12840.7|12838.7|12840.7|12838.7|12836.9|12834.9|73
1654241160000|2022-06-03 07:26:00|12840.6|12838.6|12838.1|12836.1|12840.6|12838.6|12836.6|12834.6|46
1654241170000|2022-06-03 07:26:10|12837.8|12835.8|12839.1|12837.1|12839.2|12837.2|12837.2|12835.2|48
1654241180000|2022-06-03 07:26:20|12839.4|12837.4|12838.9|12836.9|12839.6|12837.6|12838.4|12836.4|21
1654241190000|2022-06-03 07:26:30|12838.8|12836.8|12840.9|12838.9|12841.8|12839.8|12838.8|12836.8|26
1654241200000|2022-06-03 07:26:40|12840.6|12838.6|12840.6|12838.6|12841.8|12839.8|12840.6|12838.6|9
1654241210000|2022-06-03 07:26:50|12840.3|12838.3|12839.8|12837.8|12840.3|12838.3|12839.4|12837.4|6
1654241220000|2022-06-03 07:27:00|12839.7|12837.7|12840.7|12838.7|12841.1|12839.1|12839.3|12837.3|24
1654241230000|2022-06-03 07:27:10|12840.6|12838.6|12839.7|12837.7|12840.6|12838.6|12839.4|12837.4|9
1654241240000|2022-06-03 07:27:20|12839.8|12837.8|12841.7|12839.7|12841.7|12839.7|12839.6|12837.6|16
1654241250000|2022-06-03 07:27:30|12841.8|12839.8|12842.6|12840.6|12843.3|12841.3|12841.6|12839.6|31
1654241260000|2022-06-03 07:27:40|12842.7|12840.7|12841.6|12839.6|12842.7|12840.7|12841.4|12839.4|14
1654241270000|2022-06-03 07:27:50|12841.4|12839.4|12841.6|12839.6|12842.1|12840.1|12841.4|12839.4|5
1654241280000|2022-06-03 07:28:00|12841.4|12839.4|12842.2|12840.2|12842.8|12840.8|12841.3|12839.3|20
1654241290000|2022-06-03 07:28:10|12841.7|12839.7|12843.1|12841.1|12843.1|12841.1|12840.7|12838.7|51
1654241300000|2022-06-03 07:28:20|12843.3|12841.3|12844.8|12842.8|12844.8|12842.8|12843.2|12841.2|36
1654241310000|2022-06-03 07:28:30|12844.7|12842.7|12844.7|12842.7|12844.7|12842.7|12843.1|12841.1|22
1654241320000|2022-06-03 07:28:40|12844.8|12842.8|12844.6|12842.6|12845.2|12843.2|12844.4|12842.4|7
1654241330000|2022-06-03 07:28:50|12844.7|12842.7|12841.9|12839.9|12845.3|12843.3|12841.8|12839.8|17
1654241340000|2022-06-03 07:29:00|12842.1|12840.1|12842.6|12840.6|12843.3|12841.3|12841.7|12839.7|18
1654241350000|2022-06-03 07:29:10|12842.7|12840.7|12840.1|12838.1|12842.7|12840.7|12839.7|12837.7|43
1654241360000|2022-06-03 07:29:20|12839.9|12837.9|12838.7|12836.7|12840.1|12838.1|12838.7|12836.7|21
1654241370000|2022-06-03 07:29:30|12838.8|12836.8|12839.6|12837.6|12839.6|12837.6|12838.8|12836.8|5
1654241380000|2022-06-03 07:29:40|12839.4|12837.4|12838.3|12836.3|12839.8|12837.8|12837.8|12835.8|40
1654241390000|2022-06-03 07:29:50|12838.2|12836.2|12839.1|12837.1|12839.7|12837.7|12837.3|12835.3|36
1654241400000|2022-06-03 07:30:00|12838.7|12836.7|12839.6|12837.6|12841.6|12839.6|12837.8|12835.8|60
1654241410000|2022-06-03 07:30:10|12839.8|12837.8|12838.8|12836.8|12839.8|12837.8|12838.2|12836.2|22
1654241420000|2022-06-03 07:30:20|12838.9|12836.9|12839.3|12837.3|12839.7|12837.7|12838.8|12836.8|8
1654241430000|2022-06-03 07:30:30|12839.4|12837.4|12839.9|12837.9|12840.1|12838.1|12839.1|12837.1|17
1654241440000|2022-06-03 07:30:40|12839.8|12837.8|12839.6|12837.6|12839.8|12837.8|12839.2|12837.2|2
1654241450000|2022-06-03 07:30:50|12840.1|12838.1|12838.7|12836.7|12840.1|12838.1|12837.9|12835.9|20
1654241460000|2022-06-03 07:31:00|12838.6|12836.6|12840.6|12838.6|12840.7|12838.7|12838.6|12836.6|23
1654241470000|2022-06-03 07:31:10|12841.1|12839.1|12839.9|12837.9|12841.1|12839.1|12839.8|12837.8|7
1654241480000|2022-06-03 07:31:20|12839.8|12837.8|12835.9|12833.9|12839.9|12837.9|12835.9|12833.9|46
1654241490000|2022-06-03 07:31:30|12835.4|12833.4|12832.7|12830.7|12835.6|12833.6|12832.1|12830.1|102
1654241500000|2022-06-03 07:31:40|12832.6|12830.6|12833.3|12831.3|12835.6|12833.6|12832.2|12830.2|35
1654241510000|2022-06-03 07:31:50|12833.2|12831.2|12832.2|12830.2|12833.4|12831.4|12831.8|12829.8|37
1654241520000|2022-06-03 07:32:00|12832.1|12830.1|12836.4|12834.4|12836.8|12834.8|12832.1|12830.1|57
1654241530000|2022-06-03 07:32:10|12836.6|12834.6|12837.2|12835.2|12838.9|12836.9|12836.2|12834.2|38
1654241540000|2022-06-03 07:32:20|12837.3|12835.3|12838.7|12836.7|12838.9|12836.9|12836.9|12834.9|16
1654241550000|2022-06-03 07:32:30|12838.4|12836.4|12838.8|12836.8|12840.2|12838.2|12838.3|12836.3|11
1654241560000|2022-06-03 07:32:40|12838.6|12836.6|12836.6|12834.6|12838.6|12836.6|12836.4|12834.4|16
1654241570000|2022-06-03 07:32:50|12836.4|12834.4|12838.6|12836.6|12838.6|12836.6|12836.4|12834.4|16
1654241580000|2022-06-03 07:33:00|12838.7|12836.7|12839.7|12837.7|12839.8|12837.8|12838.2|12836.2|18
1654241590000|2022-06-03 07:33:10|12839.4|12837.4|12839.4|12837.4|12840.2|12838.2|12839.4|12837.4|15
1654241600000|2022-06-03 07:33:20|12839.1|12837.1|12839.9|12837.9|12839.9|12837.9|12838.9|12836.9|4
1654241610000|2022-06-03 07:33:30|12839.8|12837.8|12840.1|12838.1|12841.8|12839.8|12839.8|12837.8|26
1654241620000|2022-06-03 07:33:40|12839.9|12837.9|12839.8|12837.8|12840.1|12838.1|12838.8|12836.8|9
1654241630000|2022-06-03 07:33:50|12839.7|12837.7|12837.9|12835.9|12839.9|12837.9|12837.2|12835.2|25
1654241640000|2022-06-03 07:34:00|12837.8|12835.8|12838.6|12836.6|12839.2|12837.2|12837.8|12835.8|19
1654241650000|2022-06-03 07:34:10|12838.4|12836.4|12837.7|12835.7|12838.4|12836.4|12837.7|12835.7|5
1654241660000|2022-06-03 07:34:20|12837.8|12835.8|12836.9|12834.9|12837.8|12835.8|12836.8|12834.8|9
1654241670000|2022-06-03 07:34:30|12836.8|12834.8|12833.9|12831.9|12836.9|12834.9|12833.9|12831.9|25
1654241680000|2022-06-03 07:34:40|12833.8|12831.8|12833.7|12831.7|12835.1|12833.1|12833.6|12831.6|47
1654241690000|2022-06-03 07:34:50|12833.6|12831.6|12830.9|12828.9|12834.6|12832.6|12830.6|12828.6|79
1654241700000|2022-06-03 07:35:00|12831.3|12829.3|12826.1|12824.1|12831.8|12829.8|12826.1|12824.1|164
1654241710000|2022-06-03 07:35:10|12826.2|12824.2|12825.4|12823.4|12826.4|12824.4|12824.3|12822.3|95
1654241720000|2022-06-03 07:35:20|12824.2|12822.2|12822.3|12820.3|12825.2|12823.2|12822.1|12820.1|84
1654241730000|2022-06-03 07:35:30|12822.4|12820.4|12824.3|12822.3|12825.1|12823.1|12822.3|12820.3|55
1654241740000|2022-06-03 07:35:40|12824.2|12822.2|12822.9|12820.9|12824.8|12822.8|12822.9|12820.9|54
1654241750000|2022-06-03 07:35:50|12822.6|12820.6|12823.2|12821.2|12823.4|12821.4|12821.9|12819.9|47
1654241760000|2022-06-03 07:36:00|12823.1|12821.1|12821.1|12819.1|12823.8|12821.8|12820.9|12818.9|95
1654241770000|2022-06-03 07:36:10|12820.8|12818.8|12821.1|12819.1|12821.6|12819.6|12820.6|12818.6|56
1654241780000|2022-06-03 07:36:20|12821.2|12819.2|12822.6|12820.6|12826.9|12824.9|12821.1|12819.1|75
1654241790000|2022-06-03 07:36:30|12822.4|12820.4|12824.1|12822.1|12824.1|12822.1|12822.4|12820.4|36
1654241800000|2022-06-03 07:36:40|12823.9|12821.9|12823.6|12821.6|12824.3|12822.3|12823.6|12821.6|8
1654241810000|2022-06-03 07:36:50|12823.4|12821.4|12825.1|12823.1|12825.1|12823.1|12823.4|12821.4|29
1654241820000|2022-06-03 07:37:00|12824.8|12822.8|12828.6|12826.6|12829.8|12827.8|12824.3|12822.3|88
1654241830000|2022-06-03 07:37:10|12828.4|12826.4|12831.3|12829.3|12832.2|12830.2|12828.4|12826.4|34
1654241840000|2022-06-03 07:37:20|12831.2|12829.2|12830.8|12828.8|12832.8|12830.8|12829.7|12827.7|66
1654241850000|2022-06-03 07:37:30|12830.7|12828.7|12826.6|12824.6|12830.7|12828.7|12826.6|12824.6|36
1654241860000|2022-06-03 07:37:40|12826.3|12824.3|12830.6|12828.6|12830.7|12828.7|12826.2|12824.2|34
1654241870000|2022-06-03 07:37:50|12830.7|12828.7|12828.6|12826.6|12830.7|12828.7|12828.6|12826.6|14
1654241880000|2022-06-03 07:38:00|12829.1|12827.1|12829.6|12827.6|12829.7|12827.7|12828.7|12826.7|16
1654241890000|2022-06-03 07:38:10|12829.7|12827.7|12830.2|12828.2|12830.6|12828.6|12829.2|12827.2|12
1654241900000|2022-06-03 07:38:20|12830.3|12828.3|12830.8|12828.8|12831.6|12829.6|12830.3|12828.3|9
1654241910000|2022-06-03 07:38:30|12830.9|12828.9|12832.6|12830.6|12832.9|12830.9|12830.8|12828.8|26
1654241920000|2022-06-03 07:38:40|12832.4|12830.4|12833.6|12831.6|12833.8|12831.8|12831.4|12829.4|22
1654241930000|2022-06-03 07:38:50|12833.7|12831.7|12834.9|12832.9|12835.9|12833.9|12833.7|12831.7|35
1654241940000|2022-06-03 07:39:00|12835.1|12833.1|12835.1|12833.1|12837.6|12835.6|12834.7|12832.7|34
1654241950000|2022-06-03 07:39:10|12835.2|12833.2|12836.2|12834.2|12836.6|12834.6|12833.9|12831.9|35
1654241960000|2022-06-03 07:39:20|12836.1|12834.1|12835.6|12833.6|12836.6|12834.6|12835.4|12833.4|15
1654241970000|2022-06-03 07:39:30|12835.7|12833.7|12834.9|12832.9|12836.9|12834.9|12834.9|12832.9|67
1654241980000|2022-06-03 07:39:40|12835.1|12833.1|12835.4|12833.4|12835.6|12833.6|12833.7|12831.7|14
1654241990000|2022-06-03 07:39:50|12835.6|12833.6|12834.4|12832.4|12835.7|12833.7|12834.1|12832.1|7
1654242000000|2022-06-03 07:40:00|12834.3|12832.3|12834.9|12832.9|12834.9|12832.9|12833.7|12831.7|10
1654242010000|2022-06-03 07:40:10|12835.2|12833.2|12836.2|12834.2|12836.3|12834.3|12834.9|12832.9|15
1654242020000|2022-06-03 07:40:20|12836.3|12834.3|12837.9|12835.9|12837.9|12835.9|12836.3|12834.3|20
1654242030000|2022-06-03 07:40:30|12838.3|12836.3|12835.4|12833.4|12838.3|12836.3|12834.7|12832.7|28
1654242040000|2022-06-03 07:40:40|12835.2|12833.2|12837.2|12835.2|12837.6|12835.6|12834.9|12832.9|14
1654242050000|2022-06-03 07:40:50|12837.3|12835.3|12836.9|12834.9|12838.3|12836.3|12836.7|12834.7|10
1654242060000|2022-06-03 07:41:00|12837.2|12835.2|12837.7|12835.7|12837.9|12835.9|12836.7|12834.7|15
1654242070000|2022-06-03 07:41:10|12837.8|12835.8|12836.7|12834.7|12838.1|12836.1|12836.7|12834.7|7
1654242080000|2022-06-03 07:41:20|12836.4|12834.4|12836.6|12834.6|12836.8|12834.8|12836.4|12834.4|2
1654242090000|2022-06-03 07:41:30|12836.4|12834.4|12835.9|12833.9|12837.4|12835.4|12835.6|12833.6|16
1654242100000|2022-06-03 07:41:40|12836.1|12834.1|12834.2|12832.2|12836.3|12834.3|12833.7|12831.7|53
1654242110000|2022-06-03 07:41:50|12832.2|12830.2|12828.2|12826.2|12832.4|12830.4|12827.9|12825.9|75
1654242120000|2022-06-03 07:42:00|12828.7|12826.7|12830.1|12828.1|12830.2|12828.2|12828.2|12826.2|44
1654242130000|2022-06-03 07:42:10|12830.2|12828.2|12828.1|12826.1|12830.2|12828.2|12827.8|12825.8|13
1654242140000|2022-06-03 07:42:20|12828.4|12826.4|12827.2|12825.2|12828.4|12826.4|12826.7|12824.7|23
1654242150000|2022-06-03 07:42:30|12827.1|12825.1|12831.3|12829.3|12831.6|12829.6|12827.1|12825.1|20
1654242160000|2022-06-03 07:42:40|12831.4|12829.4|12832.7|12830.7|12832.7|12830.7|12830.4|12828.4|28
1654242170000|2022-06-03 07:42:50|12832.6|12830.6|12832.4|12830.4|12832.6|12830.6|12831.4|12829.4|5
1654242180000|2022-06-03 07:43:00|12832.6|12830.6|12833.7|12831.7|12834.7|12832.7|12831.7|12829.7|13
1654242190000|2022-06-03 07:43:10|12833.6|12831.6|12833.6|12831.6|12834.6|12832.6|12833.2|12831.2|7
1654242200000|2022-06-03 07:43:20|12833.7|12831.7|12833.9|12831.9|12834.9|12832.9|12833.3|12831.3|16
1654242210000|2022-06-03 07:43:30|12834.1|12832.1|12832.6|12830.6|12834.2|12832.2|12832.6|12830.6|15
1654242220000|2022-06-03 07:43:40|12832.4|12830.4|12833.7|12831.7|12835.1|12833.1|12831.9|12829.9|25
1654242230000|2022-06-03 07:43:50|12833.6|12831.6|12834.6|12832.6|12835.1|12833.1|12833.6|12831.6|9
1654242240000|2022-06-03 07:44:00|12834.7|12832.7|12837.4|12835.4|12837.4|12835.4|12834.6|12832.6|16
1654242250000|2022-06-03 07:44:10|12837.6|12835.6|12837.9|12835.9|12839.7|12837.7|12837.4|12835.4|33
1654242260000|2022-06-03 07:44:20|12838.1|12836.1|12840.1|12838.1|12840.2|12838.2|12837.9|12835.9|29
1654242270000|2022-06-03 07:44:30|12839.9|12837.9|12839.1|12837.1|12840.3|12838.3|12837.9|12835.9|16
1654242280000|2022-06-03 07:44:40|12839.3|12837.3|12840.3|12838.3|12840.3|12838.3|12838.8|12836.8|11
1654242290000|2022-06-03 07:44:50|12840.2|12838.2|12839.4|12837.4|12840.9|12838.9|12838.9|12836.9|36
1654242300000|2022-06-03 07:45:00|12839.1|12837.1|12836.7|12834.7|12839.6|12837.6|12836.7|12834.7|19
1654242310000|2022-06-03 07:45:10|12836.8|12834.8|12837.2|12835.2|12837.6|12835.6|12836.8|12834.8|6
1654242320000|2022-06-03 07:45:20|12836.4|12834.4|12835.8|12833.8|12836.4|12834.4|12833.9|12831.9|21
1654242330000|2022-06-03 07:45:30|12835.4|12833.4|12836.1|12834.1|12836.9|12834.9|12835.4|12833.4|11
1654242340000|2022-06-03 07:45:40|12835.9|12833.9|12837.9|12835.9|12838.2|12836.2|12835.9|12833.9|10
1654242350000|2022-06-03 07:45:50|12837.7|12835.7|12837.4|12835.4|12838.2|12836.2|12836.6|12834.6|17
1654242360000|2022-06-03 07:46:00|12837.3|12835.3|12837.4|12835.4|12838.2|12836.2|12837.2|12835.2|11
1654242370000|2022-06-03 07:46:10|12837.3|12835.3|12837.1|12835.1|12837.8|12835.8|12837.1|12835.1|10
1654242380000|2022-06-03 07:46:20|12836.9|12834.9|12836.7|12834.7|12836.9|12834.9|12836.3|12834.3|17
1654242390000|2022-06-03 07:46:30|12836.9|12834.9|12836.7|12834.7|12837.2|12835.2|12836.7|12834.7|3
1654242400000|2022-06-03 07:46:40|12836.6|12834.6|12838.2|12836.2|12838.2|12836.2|12836.6|12834.6|16
1654242410000|2022-06-03 07:46:50|12838.1|12836.1|12837.7|12835.7|12838.1|12836.1|12837.1|12835.1|9
1654242420000|2022-06-03 07:47:00|12837.8|12835.8|12839.2|12837.2|12839.7|12837.7|12837.8|12835.8|33
1654242430000|2022-06-03 07:47:10|12839.4|12837.4|12840.3|12838.3|12840.4|12838.4|12839.1|12837.1|13
1654242440000|2022-06-03 07:47:20|12840.2|12838.2|12840.6|12838.6|12841.1|12839.1|12840.2|12838.2|12
1654242450000|2022-06-03 07:47:30|12840.4|12838.4|12837.9|12835.9|12840.4|12838.4|12837.7|12835.7|17
1654242460000|2022-06-03 07:47:40|12838.1|12836.1|12838.8|12836.8|12839.3|12837.3|12838.1|12836.1|9
1654242470000|2022-06-03 07:47:50|12838.7|12836.7|12835.7|12833.7|12838.7|12836.7|12835.2|12833.2|25
1654242480000|2022-06-03 07:48:00|12835.8|12833.8|12834.9|12832.9|12835.8|12833.8|12834.6|12832.6|4
1654242490000|2022-06-03 07:48:10|12835.1|12833.1|12836.8|12834.8|12836.8|12834.8|12835.1|12833.1|11
1654242500000|2022-06-03 07:48:20|12837.1|12835.1|12836.3|12834.3|12837.2|12835.2|12835.6|12833.6|23
1654242510000|2022-06-03 07:48:30|12836.4|12834.4|12836.1|12834.1|12837.3|12835.3|12835.8|12833.8|8
1654242520000|2022-06-03 07:48:40|12836.2|12834.2|12835.9|12833.9|12836.2|12834.2|12835.7|12833.7|9
1654242530000|2022-06-03 07:48:50|12835.8|12833.8|12836.7|12834.7|12836.9|12834.9|12835.6|12833.6|8
1654242540000|2022-06-03 07:49:00|12835.6|12833.6|12835.8|12833.8|12835.9|12833.9|12835.3|12833.3|12
1654242550000|2022-06-03 07:49:10|12835.3|12833.3|12833.1|12831.1|12835.4|12833.4|12831.9|12829.9|18
1654242560000|2022-06-03 07:49:20|12833.2|12831.2|12832.1|12830.1|12833.4|12831.4|12831.7|12829.7|21
1654242570000|2022-06-03 07:49:30|12831.9|12829.9|12832.1|12830.1|12832.2|12830.2|12831.9|12829.9|2
1654242580000|2022-06-03 07:49:40|12832.4|12830.4|12832.7|12830.7|12834.2|12832.2|12832.4|12830.4|20
1654242590000|2022-06-03 07:49:50|12832.8|12830.8|12835.2|12833.2|12835.2|12833.2|12832.6|12830.6|63
1654242600000|2022-06-03 07:50:00|12835.3|12833.3|12834.7|12832.7|12835.4|12833.4|12834.2|12832.2|6
1654242610000|2022-06-03 07:50:10|12834.8|12832.8|12834.9|12832.9|12835.1|12833.1|12834.4|12832.4|22
1654242620000|2022-06-03 07:50:20|12834.8|12832.8|12834.8|12832.8|12834.8|12832.8|12834.7|12832.7|0
1654242630000|2022-06-03 07:50:30|12834.9|12832.9|12833.2|12831.2|12834.9|12832.9|12832.9|12830.9|13
1654242640000|2022-06-03 07:50:40|12833.3|12831.3|12830.8|12828.8|12833.6|12831.6|12830.7|12828.7|9
1654242650000|2022-06-03 07:50:50|12830.7|12828.7|12830.6|12828.6|12831.2|12829.2|12830.1|12828.1|20
1654242660000|2022-06-03 07:51:00|12830.4|12828.4|12833.2|12831.2|12834.4|12832.4|12830.4|12828.4|65
1654242670000|2022-06-03 07:51:10|12833.3|12831.3|12834.9|12832.9|12835.1|12833.1|12833.1|12831.1|14
1654242680000|2022-06-03 07:51:20|12834.8|12832.8|12835.8|12833.8|12835.9|12833.9|12834.7|12832.7|13
1654242690000|2022-06-03 07:51:30|12835.7|12833.7|12835.9|12833.9|12835.9|12833.9|12834.9|12832.9|11
1654242700000|2022-06-03 07:51:40|12835.7|12833.7|12835.1|12833.1|12835.7|12833.7|12834.9|12832.9|2
1654242710000|2022-06-03 07:51:50|12834.9|12832.9|12835.8|12833.8|12836.1|12834.1|12834.9|12832.9|0
1654242720000|2022-06-03 07:52:00|12835.9|12833.9|12835.9|12833.9|12836.1|12834.1|12835.7|12833.7|5
1654242730000|2022-06-03 07:52:10|12836.1|12834.1|12836.1|12834.1|12836.6|12834.6|12835.8|12833.8|5
1654242740000|2022-06-03 07:52:20|12836.2|12834.2|12836.9|12834.9|12837.8|12835.8|12836.2|12834.2|10
1654242750000|2022-06-03 07:52:30|12837.1|12835.1|12836.7|12834.7|12838.7|12836.7|12836.6|12834.6|13
1654242760000|2022-06-03 07:52:40|12836.6|12834.6|12836.3|12834.3|12836.7|12834.7|12834.4|12832.4|7
1654242770000|2022-06-03 07:52:50|12836.2|12834.2|12836.9|12834.9|12836.9|12834.9|12835.6|12833.6|2
1654242780000|2022-06-03 07:53:00|12836.1|12834.1|12837.9|12835.9|12837.9|12835.9|12836.1|12834.1|7
1654242790000|2022-06-03 07:53:10|12838.1|12836.1|12837.9|12835.9|12839.9|12837.9|12837.9|12835.9|14
1654242800000|2022-06-03 07:53:20|12838.1|12836.1|12838.9|12836.9|12838.9|12836.9|12837.1|12835.1|12
1654242810000|2022-06-03 07:53:30|12839.1|12837.1|12839.6|12837.6|12839.9|12837.9|12838.9|12836.9|8
1654242820000|2022-06-03 07:53:40|12839.4|12837.4|12840.9|12838.9|12841.6|12839.6|12839.4|12837.4|14
1654242830000|2022-06-03 07:53:50|12840.8|12838.8|12840.1|12838.1|12840.8|12838.8|12839.4|12837.4|2
1654242840000|2022-06-03 07:54:00|12839.9|12837.9|12839.2|12837.2|12840.4|12838.4|12839.1|12837.1|16
1654242850000|2022-06-03 07:54:10|12839.1|12837.1|12838.4|12836.4|12839.3|12837.3|12838.3|12836.3|6
1654242860000|2022-06-03 07:54:20|12838.6|12836.6|12837.1|12835.1|12838.7|12836.7|12837.1|12835.1|8
1654242870000|2022-06-03 07:54:30|12837.4|12835.4|12837.7|12835.7|12837.9|12835.9|12836.8|12834.8|15
1654242880000|2022-06-03 07:54:40|12837.4|12835.4|12837.7|12835.7|12837.9|12835.9|12837.2|12835.2|9
1654242890000|2022-06-03 07:54:50|12838.1|12836.1|12837.6|12835.6|12838.3|12836.3|12837.4|12835.4|3
1654242900000|2022-06-03 07:55:00|12837.7|12835.7|12837.9|12835.9|12838.6|12836.6|12837.1|12835.1|17
1654242910000|2022-06-03 07:55:10|12837.8|12835.8|12835.6|12833.6|12837.8|12835.8|12834.8|12832.8|35
1654242920000|2022-06-03 07:55:20|12835.7|12833.7|12834.9|12832.9|12835.7|12833.7|12834.2|12832.2|16
1654242930000|2022-06-03 07:55:30|12834.8|12832.8|12834.3|12832.3|12834.9|12832.9|12833.9|12831.9|12
1654242940000|2022-06-03 07:55:40|12834.4|12832.4|12834.2|12832.2|12834.9|12832.9|12834.1|12832.1|9
1654242950000|2022-06-03 07:55:50|12834.4|12832.4|12836.6|12834.6|12836.8|12834.8|12834.4|12832.4|10
1654242960000|2022-06-03 07:56:00|12836.2|12834.2|12837.1|12835.1|12837.3|12835.3|12835.6|12833.6|5
1654242970000|2022-06-03 07:56:10|12837.3|12835.3|12837.4|12835.4|12837.4|12835.4|12835.8|12833.8|10
1654242980000|2022-06-03 07:56:20|12837.2|12835.2|12836.2|12834.2|12838.2|12836.2|12835.9|12833.9|22
1654242990000|2022-06-03 07:56:30|12836.1|12834.1|12833.9|12831.9|12836.1|12834.1|12833.7|12831.7|21
1654243000000|2022-06-03 07:56:40|12834.3|12832.3|12834.6|12832.6|12834.7|12832.7|12833.8|12831.8|5
1654243010000|2022-06-03 07:56:50|12834.7|12832.7|12834.1|12832.1|12834.9|12832.9|12833.8|12831.8|21
1654243020000|2022-06-03 07:57:00|12833.9|12831.9|12835.3|12833.3|12835.3|12833.3|12833.7|12831.7|4
1654243030000|2022-06-03 07:57:10|12835.4|12833.4|12834.2|12832.2|12836.6|12834.6|12833.8|12831.8|9
1654243040000|2022-06-03 07:57:20|12834.3|12832.3|12833.2|12831.2|12834.3|12832.3|12833.2|12831.2|12
1654243050000|2022-06-03 07:57:30|12833.3|12831.3|12832.2|12830.2|12833.4|12831.4|12831.6|12829.6|33
1654243060000|2022-06-03 07:57:40|12832.3|12830.3|12828.6|12826.6|12832.3|12830.3|12827.4|12825.4|92
1654243070000|2022-06-03 07:57:50|12828.4|12826.4|12831.2|12829.2|12831.7|12829.7|12827.4|12825.4|28
1654243080000|2022-06-03 07:58:00|12830.9|12828.9|12830.9|12828.9|12832.4|12830.4|12830.6|12828.6|34
1654243090000|2022-06-03 07:58:10|12831.1|12829.1|12830.2|12828.2|12831.1|12829.1|12830.1|12828.1|19
1654243100000|2022-06-03 07:58:20|12830.1|12828.1|12829.1|12827.1|12831.7|12829.7|12828.9|12826.9|37
1654243110000|2022-06-03 07:58:30|12828.9|12826.9|12828.3|12826.3|12828.9|12826.9|12827.3|12825.3|20
1654243120000|2022-06-03 07:58:40|12828.2|12826.2|12827.2|12825.2|12828.2|12826.2|12826.8|12824.8|36
1654243130000|2022-06-03 07:58:50|12827.1|12825.1|12828.9|12826.9|12828.9|12826.9|12826.7|12824.7|25
1654243140000|2022-06-03 07:59:00|12828.8|12826.8|12828.9|12826.9|12829.4|12827.4|12828.2|12826.2|26
1654243150000|2022-06-03 07:59:10|12828.8|12826.8|12828.1|12826.1|12828.8|12826.8|12824.8|12822.8|84
1654243160000|2022-06-03 07:59:20|12827.9|12825.9|12828.7|12826.7|12829.4|12827.4|12827.4|12825.4|26
1654243170000|2022-06-03 07:59:30|12829.2|12827.2|12826.8|12824.8|12829.6|12827.6|12826.8|12824.8|30
1654243180000|2022-06-03 07:59:40|12826.9|12824.9|12826.2|12824.2|12827.1|12825.1|12825.8|12823.8|11
1654243190000|2022-06-03 07:59:50|12825.8|12823.8|12825.4|12823.4|12827.4|12825.4|12825.4|12823.4|21
1654243200000|2022-06-03 08:00:00|12824.9|12822.9|12821.2|12819.2|12825.1|12823.1|12821.2|12819.2|102
1654243210000|2022-06-03 08:00:10|12821.4|12819.4|12826.4|12824.4|12826.6|12824.6|12821.4|12819.4|51
1654243220000|2022-06-03 08:00:20|12826.3|12824.3|12826.7|12824.7|12828.7|12826.7|12826.1|12824.1|52
1654243230000|2022-06-03 08:00:30|12826.8|12824.8|12825.9|12823.9|12827.2|12825.2|12825.9|12823.9|15
1654243240000|2022-06-03 08:00:40|12826.1|12824.1|12825.7|12823.7|12826.4|12824.4|12825.6|12823.6|8
1654243250000|2022-06-03 08:00:50|12825.6|12823.6|12825.6|12823.6|12827.3|12825.3|12825.6|12823.6|56
1654243260000|2022-06-03 08:01:00|12825.7|12823.7|12819.6|12817.6|12826.2|12824.2|12818.6|12816.6|189
1654243270000|2022-06-03 08:01:10|12819.4|12817.4|12816.4|12814.4|12819.4|12817.4|12816.4|12814.4|149
1654243280000|2022-06-03 08:01:20|12816.3|12814.3|12814.9|12812.9|12816.6|12814.6|12814.6|12812.6|128
1654243290000|2022-06-03 08:01:30|12814.8|12812.8|12814.4|12812.4|12816.8|12814.8|12813.3|12811.3|146
1654243300000|2022-06-03 08:01:40|12814.3|12812.3|12812.3|12810.3|12815.3|12813.3|12812.1|12810.1|79
1654243310000|2022-06-03 08:01:50|12812.1|12810.1|12812.3|12810.3|12812.7|12810.7|12811.8|12809.8|39
1654243320000|2022-06-03 08:02:00|12811.9|12809.9|12808.9|12806.9|12812.1|12810.1|12808.6|12806.6|107
1654243330000|2022-06-03 08:02:10|12809.1|12807.1|12810.2|12808.2|12810.3|12808.3|12808.4|12806.4|90
1654243340000|2022-06-03 08:02:20|12810.3|12808.3|12807.7|12805.7|12810.9|12808.9|12807.7|12805.7|93
1654243350000|2022-06-03 08:02:30|12808.1|12806.1|12808.9|12806.9|12809.8|12807.8|12807.8|12805.8|44
1654243360000|2022-06-03 08:02:40|12808.6|12806.6|12811.7|12809.7|12811.8|12809.8|12808.2|12806.2|50
1654243370000|2022-06-03 08:02:50|12811.9|12809.9|12813.2|12811.2|12813.2|12811.2|12811.2|12809.2|112
1654243380000|2022-06-03 08:03:00|12813.4|12811.4|12815.1|12813.1|12815.8|12813.8|12812.7|12810.7|44
1654243390000|2022-06-03 08:03:10|12814.7|12812.7|12814.1|12812.1|12815.2|12813.2|12813.8|12811.8|22
1654243400000|2022-06-03 08:03:20|12814.2|12812.2|12813.1|12811.1|12814.6|12812.6|12812.4|12810.4|40
1654243410000|2022-06-03 08:03:30|12813.2|12811.2|12814.9|12812.9|12815.3|12813.3|12813.1|12811.1|49
1654243420000|2022-06-03 08:03:40|12815.1|12813.1|12814.2|12812.2|12815.8|12813.8|12813.9|12811.9|24
1654243430000|2022-06-03 08:03:50|12813.8|12811.8|12812.1|12810.1|12814.9|12812.9|12811.9|12809.9|70
1654243440000|2022-06-03 08:04:00|12811.9|12809.9|12812.1|12810.1|12812.1|12810.1|12811.2|12809.2|30
1654243450000|2022-06-03 08:04:10|12811.9|12809.9|12816.1|12814.1|12816.1|12814.1|12811.8|12809.8|48
1654243460000|2022-06-03 08:04:20|12815.9|12813.9|12816.4|12814.4|12816.8|12814.8|12814.7|12812.7|49
1654243470000|2022-06-03 08:04:30|12816.6|12814.6|12817.9|12815.9|12818.2|12816.2|12815.7|12813.7|29
1654243480000|2022-06-03 08:04:40|12817.7|12815.7|12817.2|12815.2|12817.8|12815.8|12816.9|12814.9|11
1654243490000|2022-06-03 08:04:50|12817.3|12815.3|12820.3|12818.3|12820.4|12818.4|12816.3|12814.3|41
1654243500000|2022-06-03 08:05:00|12820.4|12818.4|12821.9|12819.9|12821.9|12819.9|12818.7|12816.7|47
1654243510000|2022-06-03 08:05:10|12821.8|12819.8|12820.2|12818.2|12821.8|12819.8|12818.8|12816.8|38
1654243520000|2022-06-03 08:05:20|12819.4|12817.4|12820.4|12818.4|12821.3|12819.3|12819.4|12817.4|22
1654243530000|2022-06-03 08:05:30|12820.6|12818.6|12820.7|12818.7|12820.8|12818.8|12819.7|12817.7|7
1654243540000|2022-06-03 08:05:40|12820.8|12818.8|12821.2|12819.2|12821.2|12819.2|12820.4|12818.4|31
1654243550000|2022-06-03 08:05:50|12820.9|12818.9|12823.4|12821.4|12824.8|12822.8|12820.9|12818.9|55
1654243560000|2022-06-03 08:06:00|12823.3|12821.3|12824.7|12822.7|12825.6|12823.6|12823.1|12821.1|58
1654243570000|2022-06-03 08:06:10|12824.6|12822.6|12823.7|12821.7|12824.6|12822.6|12822.6|12820.6|9
1654243580000|2022-06-03 08:06:20|12823.4|12821.4|12826.4|12824.4|12826.4|12824.4|12823.4|12821.4|57
1654243590000|2022-06-03 08:06:30|12826.3|12824.3|12823.9|12821.9|12826.9|12824.9|12823.8|12821.8|44
1654243600000|2022-06-03 08:06:40|12823.8|12821.8|12821.4|12819.4|12823.8|12821.8|12820.7|12818.7|21
1654243610000|2022-06-03 08:06:50|12821.3|12819.3|12821.2|12819.2|12821.8|12819.8|12821.1|12819.1|12
1654243620000|2022-06-03 08:07:00|12821.3|12819.3|12821.7|12819.7|12822.1|12820.1|12821.1|12819.1|21
1654243630000|2022-06-03 08:07:10|12822.1|12820.1|12822.2|12820.2|12822.3|12820.3|12821.6|12819.6|21
1654243640000|2022-06-03 08:07:20|12822.1|12820.1|12820.6|12818.6|12822.1|12820.1|12820.6|12818.6|25
1654243650000|2022-06-03 08:07:30|12819.7|12817.7|12818.7|12816.7|12820.1|12818.1|12818.6|12816.6|47
1654243660000|2022-06-03 08:07:40|12817.8|12815.8|12818.2|12816.2|12818.4|12816.4|12817.7|12815.7|16
1654243670000|2022-06-03 08:07:50|12818.4|12816.4|12818.6|12816.6|12818.9|12816.9|12818.1|12816.1|21
1654243680000|2022-06-03 08:08:00|12818.4|12816.4|12818.9|12816.9|12818.9|12816.9|12817.8|12815.8|45
1654243690000|2022-06-03 08:08:10|12819.1|12817.1|12822.6|12820.6|12822.6|12820.6|12819.1|12817.1|30
1654243700000|2022-06-03 08:08:20|12822.4|12820.4|12822.8|12820.8|12823.6|12821.6|12821.9|12819.9|37
1654243710000|2022-06-03 08:08:30|12822.9|12820.9|12823.8|12821.8|12824.2|12822.2|12822.6|12820.6|14
1654243720000|2022-06-03 08:08:40|12823.3|12821.3|12822.7|12820.7|12824.1|12822.1|12822.7|12820.7|13
1654243730000|2022-06-03 08:08:50|12822.9|12820.9|12822.1|12820.1|12823.9|12821.9|12821.4|12819.4|13
1654243740000|2022-06-03 08:09:00|12821.9|12819.9|12822.8|12820.8|12823.2|12821.2|12821.8|12819.8|8
1654243750000|2022-06-03 08:09:10|12822.9|12820.9|12824.2|12822.2|12824.3|12822.3|12822.9|12820.9|16
1654243760000|2022-06-03 08:09:20|12824.1|12822.1|12827.4|12825.4|12827.4|12825.4|12824.1|12822.1|31
1654243770000|2022-06-03 08:09:30|12827.6|12825.6|12827.7|12825.7|12827.7|12825.7|12826.6|12824.6|27
1654243780000|2022-06-03 08:09:40|12827.9|12825.9|12828.4|12826.4|12829.4|12827.4|12827.9|12825.9|40
1654243790000|2022-06-03 08:09:50|12828.2|12826.2|12823.7|12821.7|12828.2|12826.2|12823.7|12821.7|25
1654243800000|2022-06-03 08:10:00|12823.9|12821.9|12824.6|12822.6|12825.8|12823.8|12823.8|12821.8|11
1654243810000|2022-06-03 08:10:10|12824.4|12822.4|12826.2|12824.2|12826.3|12824.3|12824.2|12822.2|11
1654243820000|2022-06-03 08:10:20|12825.4|12823.4|12827.1|12825.1|12827.1|12825.1|12825.4|12823.4|5
1654243830000|2022-06-03 08:10:30|12826.9|12824.9|12828.9|12826.9|12829.2|12827.2|12826.7|12824.7|25
1654243840000|2022-06-03 08:10:40|12829.2|12827.2|12830.7|12828.7|12830.7|12828.7|12828.3|12826.3|30
1654243850000|2022-06-03 08:10:50|12830.4|12828.4|12830.7|12828.7|12831.3|12829.3|12829.7|12827.7|40
1654243860000|2022-06-03 08:11:00|12830.6|12828.6|12829.9|12827.9|12830.9|12828.9|12829.2|12827.2|27
1654243870000|2022-06-03 08:11:10|12829.4|12827.4|12829.2|12827.2|12829.9|12827.9|12828.9|12826.9|12
1654243880000|2022-06-03 08:11:20|12830.2|12828.2|12833.3|12831.3|12833.3|12831.3|12830.2|12828.2|49
1654243890000|2022-06-03 08:11:30|12833.2|12831.2|12834.3|12832.3|12834.4|12832.4|12831.7|12829.7|40
1654243900000|2022-06-03 08:11:40|12834.4|12832.4|12834.4|12832.4|12834.8|12832.8|12833.9|12831.9|34
1654243910000|2022-06-03 08:11:50|12834.8|12832.8|12835.4|12833.4|12835.7|12833.7|12834.7|12832.7|17
1654243920000|2022-06-03 08:12:00|12835.6|12833.6|12835.8|12833.8|12836.4|12834.4|12835.2|12833.2|18
1654243930000|2022-06-03 08:12:10|12835.6|12833.6|12836.2|12834.2|12836.4|12834.4|12835.6|12833.6|27
1654243940000|2022-06-03 08:12:20|12836.1|12834.1|12836.7|12834.7|12837.4|12835.4|12835.8|12833.8|49
1654243950000|2022-06-03 08:12:30|12836.9|12834.9|12834.4|12832.4|12836.9|12834.9|12833.6|12831.6|73
1654243960000|2022-06-03 08:12:40|12834.3|12832.3|12836.7|12834.7|12836.7|12834.7|12833.8|12831.8|29
1654243970000|2022-06-03 08:12:50|12836.6|12834.6|12838.1|12836.1|12838.3|12836.3|12836.6|12834.6|46
1654243980000|2022-06-03 08:13:00|12837.7|12835.7|12834.7|12832.7|12837.7|12835.7|12834.3|12832.3|52
1654243990000|2022-06-03 08:13:10|12835.2|12833.2|12836.1|12834.1|12836.7|12834.7|12835.2|12833.2|17
1654244000000|2022-06-03 08:13:20|12836.2|12834.2|12838.2|12836.2|12838.4|12836.4|12836.2|12834.2|46
1654244010000|2022-06-03 08:13:30|12838.1|12836.1|12837.3|12835.3|12838.6|12836.6|12837.3|12835.3|23
1654244020000|2022-06-03 08:13:40|12837.2|12835.2|12838.2|12836.2|12838.2|12836.2|12836.7|12834.7|60
1654244030000|2022-06-03 08:13:50|12838.4|12836.4|12839.7|12837.7|12839.8|12837.8|12838.3|12836.3|53
1654244040000|2022-06-03 08:14:00|12839.8|12837.8|12838.3|12836.3|12839.8|12837.8|12837.9|12835.9|32
1654244050000|2022-06-03 08:14:10|12838.4|12836.4|12839.4|12837.4|12839.7|12837.7|12838.4|12836.4|8
1654244060000|2022-06-03 08:14:20|12839.6|12837.6|12837.7|12835.7|12839.8|12837.8|12837.6|12835.6|15
1654244070000|2022-06-03 08:14:30|12837.8|12835.8|12836.2|12834.2|12837.8|12835.8|12835.4|12833.4|65
1654244080000|2022-06-03 08:14:40|12836.1|12834.1|12834.7|12832.7|12836.3|12834.3|12834.6|12832.6|22
1654244090000|2022-06-03 08:14:50|12834.8|12832.8|12835.1|12833.1|12835.4|12833.4|12834.8|12832.8|5
1654244100000|2022-06-03 08:15:00|12834.9|12832.9|12837.1|12835.1|12837.2|12835.2|12833.8|12831.8|24
1654244110000|2022-06-03 08:15:10|12836.9|12834.9|12836.7|12834.7|12837.4|12835.4|12836.4|12834.4|10
1654244120000|2022-06-03 08:15:20|12836.3|12834.3|12838.4|12836.4|12839.3|12837.3|12836.2|12834.2|38
1654244130000|2022-06-03 08:15:30|12838.3|12836.3|12837.4|12835.4|12838.7|12836.7|12837.1|12835.1|6
1654244140000|2022-06-03 08:15:40|12837.6|12835.6|12838.2|12836.2|12838.2|12836.2|12836.8|12834.8|17
1654244150000|2022-06-03 08:15:50|12838.3|12836.3|12840.8|12838.8|12840.9|12838.9|12838.3|12836.3|49
1654244160000|2022-06-03 08:16:00|12840.9|12838.9|12843.4|12841.4|12843.7|12841.7|12840.8|12838.8|96
1654244170000|2022-06-03 08:16:10|12843.6|12841.6|12843.7|12841.7|12844.7|12842.7|12842.2|12840.2|76
1654244180000|2022-06-03 08:16:20|12844.1|12842.1|12842.8|12840.8|12844.1|12842.1|12842.1|12840.1|31
1654244190000|2022-06-03 08:16:30|12842.7|12840.7|12839.7|12837.7|12843.2|12841.2|12839.7|12837.7|75
1654244200000|2022-06-03 08:16:40|12839.6|12837.6|12840.7|12838.7|12841.3|12839.3|12839.3|12837.3|38
1654244210000|2022-06-03 08:16:50|12840.8|12838.8|12841.1|12839.1|12841.6|12839.6|12839.8|12837.8|39
1654244220000|2022-06-03 08:17:00|12840.7|12838.7|12839.4|12837.4|12840.7|12838.7|12839.2|12837.2|33
1654244230000|2022-06-03 08:17:10|12838.9|12836.9|12841.1|12839.1|12841.6|12839.6|12838.8|12836.8|38
1654244240000|2022-06-03 08:17:20|12841.6|12839.6|12842.4|12840.4|12842.4|12840.4|12841.4|12839.4|18
1654244250000|2022-06-03 08:17:30|12842.3|12840.3|12841.3|12839.3|12842.3|12840.3|12840.4|12838.4|11
1654244260000|2022-06-03 08:17:40|12841.4|12839.4|12840.3|12838.3|12841.4|12839.4|12839.6|12837.6|18
1654244270000|2022-06-03 08:17:50|12840.2|12838.2|12839.9|12837.9|12840.3|12838.3|12839.6|12837.6|7
1654244280000|2022-06-03 08:18:00|12840.1|12838.1|12840.1|12838.1|12840.3|12838.3|12839.8|12837.8|24
1654244290000|2022-06-03 08:18:10|12839.9|12837.9|12839.6|12837.6|12840.3|12838.3|12839.6|12837.6|6
1654244300000|2022-06-03 08:18:20|12839.4|12837.4|12837.2|12835.2|12839.4|12837.4|12836.6|12834.6|38
1654244310000|2022-06-03 08:18:30|12837.1|12835.1|12838.8|12836.8|12838.8|12836.8|12836.9|12834.9|37
1654244320000|2022-06-03 08:18:40|12838.9|12836.9|12840.6|12838.6|12840.6|12838.6|12838.9|12836.9|18
1654244330000|2022-06-03 08:18:50|12840.7|12838.7|12841.6|12839.6|12841.6|12839.6|12840.7|12838.7|22
1654244340000|2022-06-03 08:19:00|12841.7|12839.7|12843.3|12841.3|12843.3|12841.3|12841.3|12839.3|23
1654244350000|2022-06-03 08:19:10|12843.1|12841.1|12845.3|12843.3|12845.9|12843.9|12843.1|12841.1|65
1654244360000|2022-06-03 08:19:20|12845.2|12843.2|12845.1|12843.1|12845.4|12843.4|12843.4|12841.4|42
1654244370000|2022-06-03 08:19:30|12845.4|12843.4|12844.6|12842.6|12845.4|12843.4|12844.6|12842.6|16
1654244380000|2022-06-03 08:19:40|12844.7|12842.7|12843.6|12841.6|12845.8|12843.8|12843.4|12841.4|57
1654244390000|2022-06-03 08:19:50|12843.4|12841.4|12844.7|12842.7|12844.7|12842.7|12843.3|12841.3|46
1654244400000|2022-06-03 08:20:00|12844.6|12842.6|12845.1|12843.1|12845.1|12843.1|12843.7|12841.7|30
1654244410000|2022-06-03 08:20:10|12844.9|12842.9|12845.3|12843.3|12845.6|12843.6|12844.8|12842.8|18
1654244420000|2022-06-03 08:20:20|12845.4|12843.4|12844.3|12842.3|12845.4|12843.4|12841.6|12839.6|71
1654244430000|2022-06-03 08:20:30|12844.4|12842.4|12844.1|12842.1|12844.7|12842.7|12843.8|12841.8|28
1654244440000|2022-06-03 08:20:40|12843.9|12841.9|12842.3|12840.3|12844.2|12842.2|12840.7|12838.7|55
1654244450000|2022-06-03 08:20:50|12842.1|12840.1|12842.1|12840.1|12842.3|12840.3|12841.6|12839.6|8
1654244460000|2022-06-03 08:21:00|12842.2|12840.2|12842.3|12840.3|12842.6|12840.6|12842.1|12840.1|14
1654244470000|2022-06-03 08:21:10|12842.4|12840.4|12842.6|12840.6|12842.6|12840.6|12841.3|12839.3|4
1654244480000|2022-06-03 08:21:20|12842.4|12840.4|12842.3|12840.3|12842.8|12840.8|12841.9|12839.9|30
1654244490000|2022-06-03 08:21:30|12842.4|12840.4|12838.4|12836.4|12842.4|12840.4|12838.4|12836.4|85
1654244500000|2022-06-03 08:21:40|12838.3|12836.3|12838.2|12836.2|12839.1|12837.1|12838.1|12836.1|21
1654244510000|2022-06-03 08:21:50|12838.7|12836.7|12838.2|12836.2|12838.8|12836.8|12837.9|12835.9|12
1654244520000|2022-06-03 08:22:00|12838.1|12836.1|12837.2|12835.2|12838.6|12836.6|12837.2|12835.2|21
1654244530000|2022-06-03 08:22:10|12837.3|12835.3|12839.1|12837.1|12839.2|12837.2|12836.8|12834.8|55
1654244540000|2022-06-03 08:22:20|12839.2|12837.2|12839.8|12837.8|12839.8|12837.8|12838.8|12836.8|42
1654244550000|2022-06-03 08:22:30|12839.7|12837.7|12839.4|12837.4|12839.8|12837.8|12838.9|12836.9|9
1654244560000|2022-06-03 08:22:40|12839.9|12837.9|12839.3|12837.3|12840.7|12838.7|12839.3|12837.3|22
1654244570000|2022-06-03 08:22:50|12839.4|12837.4|12840.1|12838.1|12840.1|12838.1|12839.3|12837.3|11
1654244580000|2022-06-03 08:23:00|12840.2|12838.2|12839.2|12837.2|12841.1|12839.1|12839.1|12837.1|31
1654244590000|2022-06-03 08:23:10|12839.4|12837.4|12837.8|12835.8|12840.3|12838.3|12837.6|12835.6|37
1654244600000|2022-06-03 08:23:20|12837.7|12835.7|12837.7|12835.7|12838.7|12836.7|12837.7|12835.7|51
1654244610000|2022-06-03 08:23:30|12837.4|12835.4|12837.7|12835.7|12837.9|12835.9|12837.4|12835.4|3
1654244620000|2022-06-03 08:23:40|12837.8|12835.8|12838.1|12836.1|12838.1|12836.1|12837.7|12835.7|7
1654244630000|2022-06-03 08:23:50|12838.2|12836.2|12839.2|12837.2|12839.3|12837.3|12838.2|12836.2|7
1654244640000|2022-06-03 08:24:00|12839.3|12837.3|12837.9|12835.9|12839.7|12837.7|12837.9|12835.9|13
1654244650000|2022-06-03 08:24:10|12837.6|12835.6|12838.1|12836.1|12838.1|12836.1|12837.6|12835.6|9
1654244660000|2022-06-03 08:24:20|12837.1|12835.1|12836.8|12834.8|12837.3|12835.3|12836.8|12834.8|16
1654244670000|2022-06-03 08:24:30|12836.9|12834.9|12836.3|12834.3|12836.9|12834.9|12836.2|12834.2|10
1654244680000|2022-06-03 08:24:40|12836.6|12834.6|12836.4|12834.4|12836.7|12834.7|12836.1|12834.1|23
1654244690000|2022-06-03 08:24:50|12836.3|12834.3|12834.1|12832.1|12836.6|12834.6|12833.8|12831.8|44
1654244700000|2022-06-03 08:25:00|12833.8|12831.8|12832.6|12830.6|12834.1|12832.1|12832.2|12830.2|43
1654244710000|2022-06-03 08:25:10|12832.4|12830.4|12831.2|12829.2|12832.9|12830.9|12830.6|12828.6|50
1654244720000|2022-06-03 08:25:20|12830.9|12828.9|12831.3|12829.3|12831.7|12829.7|12830.2|12828.2|40
1654244730000|2022-06-03 08:25:30|12831.4|12829.4|12831.9|12829.9|12832.9|12830.9|12831.3|12829.3|48
1654244740000|2022-06-03 08:25:40|12831.8|12829.8|12832.2|12830.2|12832.4|12830.4|12831.8|12829.8|11
1654244750000|2022-06-03 08:25:50|12831.7|12829.7|12833.9|12831.9|12834.1|12832.1|12831.7|12829.7|28
1654244760000|2022-06-03 08:26:00|12834.1|12832.1|12834.6|12832.6|12835.4|12833.4|12834.1|12832.1|20
1654244770000|2022-06-03 08:26:10|12834.7|12832.7|12837.3|12835.3|12837.4|12835.4|12834.7|12832.7|21
1654244780000|2022-06-03 08:26:20|12837.4|12835.4|12836.8|12834.8|12838.2|12836.2|12836.8|12834.8|22
1654244790000|2022-06-03 08:26:30|12835.9|12833.9|12835.9|12833.9|12836.1|12834.1|12834.7|12832.7|10
1654244800000|2022-06-03 08:26:40|12836.3|12834.3|12835.7|12833.7|12836.4|12834.4|12835.7|12833.7|4
1654244810000|2022-06-03 08:26:50|12835.6|12833.6|12834.7|12832.7|12835.8|12833.8|12832.6|12830.6|16
1654244820000|2022-06-03 08:27:00|12834.6|12832.6|12832.2|12830.2|12834.6|12832.6|12832.2|12830.2|47
1654244830000|2022-06-03 08:27:10|12831.9|12829.9|12833.4|12831.4|12833.9|12831.9|12831.9|12829.9|14
1654244840000|2022-06-03 08:27:20|12833.3|12831.3|12833.4|12831.4|12833.8|12831.8|12833.3|12831.3|2
1654244850000|2022-06-03 08:27:30|12833.2|12831.2|12832.4|12830.4|12833.4|12831.4|12832.2|12830.2|4
1654244860000|2022-06-03 08:27:40|12832.3|12830.3|12833.8|12831.8|12834.1|12832.1|12832.3|12830.3|11
1654244870000|2022-06-03 08:27:50|12833.9|12831.9|12833.9|12831.9|12834.2|12832.2|12833.9|12831.9|10
1654244880000|2022-06-03 08:28:00|12833.8|12831.8|12831.9|12829.9|12833.8|12831.8|12831.7|12829.7|18
1654244890000|2022-06-03 08:28:10|12832.1|12830.1|12831.9|12829.9|12832.4|12830.4|12830.9|12828.9|10
1654244900000|2022-06-03 08:28:20|12832.1|12830.1|12832.3|12830.3|12832.4|12830.4|12830.9|12828.9|21
1654244910000|2022-06-03 08:28:30|12832.2|12830.2|12833.7|12831.7|12833.9|12831.9|12832.2|12830.2|9
1654244920000|2022-06-03 08:28:40|12833.8|12831.8|12833.8|12831.8|12833.9|12831.9|12833.3|12831.3|5
1654244930000|2022-06-03 08:28:50|12833.7|12831.7|12830.7|12828.7|12833.8|12831.8|12830.7|12828.7|21
1654244940000|2022-06-03 08:29:00|12830.9|12828.9|12831.7|12829.7|12832.9|12830.9|12830.7|12828.7|21
1654244950000|2022-06-03 08:29:10|12831.9|12829.9|12831.1|12829.1|12831.9|12829.9|12831.1|12829.1|2
1654244960000|2022-06-03 08:29:20|12830.9|12828.9|12834.7|12832.7|12834.9|12832.9|12830.9|12828.9|48
1654244970000|2022-06-03 08:29:30|12834.2|12832.2|12834.8|12832.8|12834.9|12832.9|12831.7|12829.7|13
1654244980000|2022-06-03 08:29:40|12834.7|12832.7|12834.7|12832.7|12835.2|12833.2|12834.4|12832.4|8
1654244990000|2022-06-03 08:29:50|12834.6|12832.6|12833.9|12831.9|12834.9|12832.9|12833.9|12831.9|6
1654245000000|2022-06-03 08:30:00|12833.8|12831.8|12833.8|12831.8|12834.9|12832.9|12833.3|12831.3|15
1654245010000|2022-06-03 08:30:10|12833.7|12831.7|12835.4|12833.4|12835.6|12833.6|12833.7|12831.7|8
1654245020000|2022-06-03 08:30:20|12835.6|12833.6|12836.4|12834.4|12836.4|12834.4|12835.2|12833.2|7
1654245030000|2022-06-03 08:30:30|12836.2|12834.2|12835.4|12833.4|12837.3|12835.3|12835.4|12833.4|20
1654245040000|2022-06-03 08:30:40|12835.3|12833.3|12835.7|12833.7|12835.8|12833.8|12835.3|12833.3|4
1654245050000|2022-06-03 08:30:50|12835.8|12833.8|12835.9|12833.9|12835.9|12833.9|12835.2|12833.2|3
1654245060000|2022-06-03 08:31:00|12835.8|12833.8|12833.9|12831.9|12835.8|12833.8|12833.1|12831.1|39
1654245070000|2022-06-03 08:31:10|12833.8|12831.8|12833.4|12831.4|12833.8|12831.8|12832.2|12830.2|11
1654245080000|2022-06-03 08:31:20|12833.6|12831.6|12832.1|12830.1|12833.6|12831.6|12832.1|12830.1|3
1654245090000|2022-06-03 08:31:30|12831.9|12829.9|12831.3|12829.3|12831.9|12829.9|12831.2|12829.2|6
1654245100000|2022-06-03 08:31:40|12831.4|12829.4|12833.1|12831.1|12833.2|12831.2|12831.3|12829.3|16
1654245110000|2022-06-03 08:31:50|12832.7|12830.7|12832.9|12830.9|12833.1|12831.1|12832.1|12830.1|15
1654245120000|2022-06-03 08:32:00|12833.3|12831.3|12833.9|12831.9|12833.9|12831.9|12833.3|12831.3|6
1654245130000|2022-06-03 08:32:10|12833.8|12831.8|12833.7|12831.7|12833.8|12831.8|12833.4|12831.4|2
1654245140000|2022-06-03 08:32:20|12833.8|12831.8|12833.8|12831.8|12833.9|12831.9|12833.7|12831.7|1
1654245150000|2022-06-03 08:32:30|12834.1|12832.1|12833.1|12831.1|12834.2|12832.2|12832.8|12830.8|22
1654245160000|2022-06-03 08:32:40|12833.2|12831.2|12834.7|12832.7|12835.4|12833.4|12833.2|12831.2|3
1654245170000|2022-06-03 08:32:50|12834.6|12832.6|12835.7|12833.7|12835.9|12833.9|12834.6|12832.6|12
1654245180000|2022-06-03 08:33:00|12835.8|12833.8|12835.7|12833.7|12835.8|12833.8|12835.2|12833.2|8
1654245190000|2022-06-03 08:33:10|12835.9|12833.9|12836.8|12834.8|12837.9|12835.9|12835.9|12833.9|35
1654245200000|2022-06-03 08:33:20|12837.2|12835.2|12838.8|12836.8|12839.4|12837.4|12836.8|12834.8|26
1654245210000|2022-06-03 08:33:30|12838.9|12836.9|12838.8|12836.8|12839.6|12837.6|12838.7|12836.7|30
1654245220000|2022-06-03 08:33:40|12838.9|12836.9|12840.2|12838.2|12840.2|12838.2|12838.8|12836.8|35
1654245230000|2022-06-03 08:33:50|12840.3|12838.3|12840.4|12838.4|12840.6|12838.6|12839.1|12837.1|30
1654245240000|2022-06-03 08:34:00|12840.6|12838.6|12838.8|12836.8|12840.6|12838.6|12838.8|12836.8|33
1654245250000|2022-06-03 08:34:10|12838.9|12836.9|12837.8|12835.8|12839.2|12837.2|12837.4|12835.4|16
1654245260000|2022-06-03 08:34:20|12837.9|12835.9|12836.7|12834.7|12837.9|12835.9|12835.8|12833.8|23
1654245270000|2022-06-03 08:34:30|12836.6|12834.6|12834.9|12832.9|12836.6|12834.6|12834.8|12832.8|24
1654245280000|2022-06-03 08:34:40|12834.8|12832.8|12833.4|12831.4|12834.9|12832.9|12833.3|12831.3|23
1654245290000|2022-06-03 08:34:50|12833.8|12831.8|12834.3|12832.3|12834.6|12832.6|12833.3|12831.3|10
1654245300000|2022-06-03 08:35:00|12834.6|12832.6|12835.2|12833.2|12836.9|12834.9|12834.1|12832.1|30
1654245310000|2022-06-03 08:35:10|12835.7|12833.7|12835.7|12833.7|12836.3|12834.3|12835.4|12833.4|9
1654245320000|2022-06-03 08:35:20|12835.4|12833.4|12835.1|12833.1|12835.6|12833.6|12835.1|12833.1|6
1654245330000|2022-06-03 08:35:30|12835.4|12833.4|12835.2|12833.2|12835.8|12833.8|12835.2|12833.2|5
1654245340000|2022-06-03 08:35:40|12835.1|12833.1|12835.9|12833.9|12836.3|12834.3|12834.8|12832.8|12
1654245350000|2022-06-03 08:35:50|12836.1|12834.1|12833.9|12831.9|12836.3|12834.3|12833.8|12831.8|24
1654245360000|2022-06-03 08:36:00|12833.8|12831.8|12832.1|12830.1|12833.9|12831.9|12831.9|12829.9|6
1654245370000|2022-06-03 08:36:10|12831.7|12829.7|12832.1|12830.1|12832.6|12830.6|12831.7|12829.7|5
1654245380000|2022-06-03 08:36:20|12831.9|12829.9|12832.3|12830.3|12832.3|12830.3|12831.9|12829.9|3
1654245390000|2022-06-03 08:36:30|12832.4|12830.4|12832.6|12830.6|12832.6|12830.6|12832.3|12830.3|1
1654245400000|2022-06-03 08:36:40|12832.7|12830.7|12833.2|12831.2|12833.4|12831.4|12832.6|12830.6|11
1654245410000|2022-06-03 08:36:50|12833.6|12831.6|12833.6|12831.6|12833.8|12831.8|12833.4|12831.4|10
1654245420000|2022-06-03 08:37:00|12835.1|12833.1|12836.1|12834.1|12836.4|12834.4|12835.1|12833.1|43
1654245430000|2022-06-03 08:37:10|12836.2|12834.2|12835.1|12833.1|12836.3|12834.3|12834.9|12832.9|10
1654245440000|2022-06-03 08:37:20|12835.3|12833.3|12833.3|12831.3|12835.3|12833.3|12833.2|12831.2|13
1654245450000|2022-06-03 08:37:30|12833.4|12831.4|12832.6|12830.6|12833.4|12831.4|12832.4|12830.4|6
1654245460000|2022-06-03 08:37:40|12832.8|12830.8|12832.8|12830.8|12833.1|12831.1|12832.7|12830.7|8
1654245470000|2022-06-03 08:37:50|12832.7|12830.7|12832.6|12830.6|12832.7|12830.7|12831.8|12829.8|10
1654245480000|2022-06-03 08:38:00|12832.7|12830.7|12832.4|12830.4|12832.7|12830.7|12831.2|12829.2|24
1654245490000|2022-06-03 08:38:10|12832.6|12830.6|12834.7|12832.7|12836.1|12834.1|12832.4|12830.4|40
1654245500000|2022-06-03 08:38:20|12834.6|12832.6|12836.7|12834.7|12836.8|12834.8|12834.6|12832.6|31
1654245510000|2022-06-03 08:38:30|12836.8|12834.8|12837.9|12835.9|12838.8|12836.8|12836.8|12834.8|41
1654245520000|2022-06-03 08:38:40|12837.8|12835.8|12838.4|12836.4|12838.9|12836.9|12837.4|12835.4|32
1654245530000|2022-06-03 08:38:50|12838.6|12836.6|12834.8|12832.8|12839.9|12837.9|12834.8|12832.8|50
1654245540000|2022-06-03 08:39:00|12834.7|12832.7|12835.1|12833.1|12835.1|12833.1|12833.7|12831.7|17
1654245550000|2022-06-03 08:39:10|12835.2|12833.2|12833.7|12831.7|12835.6|12833.6|12833.2|12831.2|11
1654245560000|2022-06-03 08:39:20|12833.6|12831.6|12833.1|12831.1|12833.8|12831.8|12832.8|12830.8|11
1654245570000|2022-06-03 08:39:30|12831.9|12829.9|12829.3|12827.3|12832.9|12830.9|12828.9|12826.9|45
1654245580000|2022-06-03 08:39:40|12829.4|12827.4|12831.7|12829.7|12831.7|12829.7|12828.9|12826.9|41
1654245590000|2022-06-03 08:39:50|12831.8|12829.8|12829.4|12827.4|12832.1|12830.1|12828.9|12826.9|26
1654245600000|2022-06-03 08:40:00|12829.6|12827.6|12829.2|12827.2|12830.1|12828.1|12829.1|12827.1|24
1654245610000|2022-06-03 08:40:10|12829.7|12827.7|12829.9|12827.9|12830.2|12828.2|12829.3|12827.3|23
1654245620000|2022-06-03 08:40:20|12829.7|12827.7|12831.7|12829.7|12832.3|12830.3|12829.7|12827.7|29
1654245630000|2022-06-03 08:40:30|12831.4|12829.4|12832.4|12830.4|12833.1|12831.1|12831.3|12829.3|40
1654245640000|2022-06-03 08:40:40|12831.9|12829.9|12832.3|12830.3|12832.6|12830.6|12831.8|12829.8|9
1654245650000|2022-06-03 08:40:50|12832.2|12830.2|12832.8|12830.8|12832.8|12830.8|12831.7|12829.7|25
1654245660000|2022-06-03 08:41:00|12832.9|12830.9|12836.6|12834.6|12836.6|12834.6|12832.8|12830.8|31
1654245670000|2022-06-03 08:41:10|12836.7|12834.7|12835.6|12833.6|12836.7|12834.7|12835.6|12833.6|32
1654245680000|2022-06-03 08:41:20|12834.6|12832.6|12830.4|12828.4|12834.6|12832.6|12829.8|12827.8|40
1654245690000|2022-06-03 08:41:30|12830.3|12828.3|12831.7|12829.7|12831.8|12829.8|12830.1|12828.1|29
1654245700000|2022-06-03 08:41:40|12831.8|12829.8|12831.2|12829.2|12833.4|12831.4|12831.1|12829.1|21
1654245710000|2022-06-03 08:41:50|12831.4|12829.4|12833.1|12831.1|12833.1|12831.1|12830.6|12828.6|17
1654245720000|2022-06-03 08:42:00|12832.9|12830.9|12834.4|12832.4|12834.4|12832.4|12830.8|12828.8|50
1654245730000|2022-06-03 08:42:10|12835.1|12833.1|12834.9|12832.9|12835.1|12833.1|12833.2|12831.2|24
1654245740000|2022-06-03 08:42:20|12834.8|12832.8|12835.7|12833.7|12835.8|12833.8|12834.7|12832.7|19
1654245750000|2022-06-03 08:42:30|12835.6|12833.6|12832.7|12830.7|12835.6|12833.6|12832.7|12830.7|14
1654245760000|2022-06-03 08:42:40|12832.6|12830.6|12833.9|12831.9|12833.9|12831.9|12831.2|12829.2|40
1654245770000|2022-06-03 08:42:50|12833.8|12831.8|12835.7|12833.7|12835.8|12833.8|12833.4|12831.4|16
1654245780000|2022-06-03 08:43:00|12835.2|12833.2|12835.2|12833.2|12835.6|12833.6|12834.6|12832.6|18
1654245790000|2022-06-03 08:43:10|12835.3|12833.3|12830.8|12828.8|12835.4|12833.4|12830.8|12828.8|13
1654245800000|2022-06-03 08:43:20|12830.9|12828.9|12831.1|12829.1|12832.4|12830.4|12830.4|12828.4|17
1654245810000|2022-06-03 08:43:30|12830.7|12828.7|12831.1|12829.1|12831.4|12829.4|12830.6|12828.6|39
1654245820000|2022-06-03 08:43:40|12830.7|12828.7|12831.7|12829.7|12831.7|12829.7|12830.6|12828.6|19
1654245830000|2022-06-03 08:43:50|12831.9|12829.9|12832.4|12830.4|12832.7|12830.7|12831.8|12829.8|10
1654245840000|2022-06-03 08:44:00|12832.9|12830.9|12833.9|12831.9|12833.9|12831.9|12832.9|12830.9|26
1654245850000|2022-06-03 08:44:10|12833.7|12831.7|12833.9|12831.9|12834.1|12832.1|12833.3|12831.3|8
1654245860000|2022-06-03 08:44:20|12833.7|12831.7|12833.7|12831.7|12835.2|12833.2|12833.7|12831.7|12
1654245870000|2022-06-03 08:44:30|12833.4|12831.4|12832.8|12830.8|12834.2|12832.2|12832.7|12830.7|10
1654245880000|2022-06-03 08:44:40|12832.7|12830.7|12831.4|12829.4|12832.9|12830.9|12830.7|12828.7|51
1654245890000|2022-06-03 08:44:50|12831.6|12829.6|12832.6|12830.6|12833.4|12831.4|12831.4|12829.4|18
1654245900000|2022-06-03 08:45:00|12832.4|12830.4|12833.8|12831.8|12833.8|12831.8|12831.6|12829.6|39
1654245910000|2022-06-03 08:45:10|12833.6|12831.6|12834.9|12832.9|12835.1|12833.1|12833.6|12831.6|22
1654245920000|2022-06-03 08:45:20|12835.1|12833.1|12836.2|12834.2|12836.9|12834.9|12834.9|12832.9|27
1654245930000|2022-06-03 08:45:30|12836.4|12834.4|12835.9|12833.9|12837.3|12835.3|12835.4|12833.4|32
1654245940000|2022-06-03 08:45:40|12835.7|12833.7|12834.1|12832.1|12835.8|12833.8|12833.7|12831.7|17
1654245950000|2022-06-03 08:45:50|12833.8|12831.8|12833.2|12831.2|12834.3|12832.3|12832.7|12830.7|18
1654245960000|2022-06-03 08:46:00|12833.1|12831.1|12833.3|12831.3|12834.1|12832.1|12833.1|12831.1|22
1654245970000|2022-06-03 08:46:10|12833.2|12831.2|12836.2|12834.2|12836.9|12834.9|12833.2|12831.2|26
1654245980000|2022-06-03 08:46:20|12836.1|12834.1|12836.3|12834.3|12837.3|12835.3|12835.9|12833.9|24
1654245990000|2022-06-03 08:46:30|12836.2|12834.2|12837.2|12835.2|12837.6|12835.6|12836.2|12834.2|19
1654246000000|2022-06-03 08:46:40|12837.3|12835.3|12837.9|12835.9|12838.1|12836.1|12837.2|12835.2|15
1654246010000|2022-06-03 08:46:50|12837.2|12835.2|12838.1|12836.1|12838.1|12836.1|12837.1|12835.1|16
1654246020000|2022-06-03 08:47:00|12837.6|12835.6|12834.2|12832.2|12837.9|12835.9|12834.2|12832.2|32
1654246030000|2022-06-03 08:47:10|12834.3|12832.3|12830.6|12828.6|12834.7|12832.7|12830.6|12828.6|34
1654246040000|2022-06-03 08:47:20|12830.4|12828.4|12832.7|12830.7|12833.2|12831.2|12830.3|12828.3|52
1654246050000|2022-06-03 08:47:30|12832.6|12830.6|12833.1|12831.1|12833.9|12831.9|12832.6|12830.6|17
1654246060000|2022-06-03 08:47:40|12833.2|12831.2|12833.8|12831.8|12833.8|12831.8|12833.2|12831.2|4
1654246070000|2022-06-03 08:47:50|12833.7|12831.7|12834.7|12832.7|12834.7|12832.7|12833.6|12831.6|7
1654246080000|2022-06-03 08:48:00|12834.6|12832.6|12835.1|12833.1|12835.2|12833.2|12833.6|12831.6|21
1654246090000|2022-06-03 08:48:10|12835.2|12833.2|12835.3|12833.3|12835.6|12833.6|12834.4|12832.4|12
1654246100000|2022-06-03 08:48:20|12834.9|12832.9|12834.1|12832.1|12834.9|12832.9|12833.6|12831.6|18
1654246110000|2022-06-03 08:48:30|12833.7|12831.7|12831.3|12829.3|12833.7|12831.7|12830.4|12828.4|21
1654246120000|2022-06-03 08:48:40|12831.7|12829.7|12832.2|12830.2|12832.6|12830.6|12831.3|12829.3|15
1654246130000|2022-06-03 08:48:50|12832.4|12830.4|12831.3|12829.3|12832.7|12830.7|12831.3|12829.3|6
1654246140000|2022-06-03 08:49:00|12831.4|12829.4|12829.7|12827.7|12832.3|12830.3|12829.3|12827.3|18
1654246150000|2022-06-03 08:49:10|12829.9|12827.9|12830.1|12828.1|12830.3|12828.3|12829.2|12827.2|21
1654246160000|2022-06-03 08:49:20|12829.9|12827.9|12829.7|12827.7|12830.9|12828.9|12829.2|12827.2|19
1654246170000|2022-06-03 08:49:30|12829.6|12827.6|12830.7|12828.7|12830.9|12828.9|12828.6|12826.6|30
1654246180000|2022-06-03 08:49:40|12830.8|12828.8|12832.3|12830.3|12832.3|12830.3|12829.6|12827.6|40
1654246190000|2022-06-03 08:49:50|12832.4|12830.4|12830.3|12828.3|12832.7|12830.7|12830.1|12828.1|18
1654246200000|2022-06-03 08:50:00|12830.2|12828.2|12829.3|12827.3|12830.2|12828.2|12828.9|12826.9|10
1654246210000|2022-06-03 08:50:10|12829.2|12827.2|12829.9|12827.9|12830.9|12828.9|12829.2|12827.2|17
1654246220000|2022-06-03 08:50:20|12830.1|12828.1|12830.1|12828.1|12830.8|12828.8|12829.9|12827.9|3
1654246230000|2022-06-03 08:50:30|12830.2|12828.2|12830.2|12828.2|12830.7|12828.7|12830.2|12828.2|3
1654246240000|2022-06-03 08:50:40|12829.3|12827.3|12829.7|12827.7|12830.7|12828.7|12829.1|12827.1|25
1654246250000|2022-06-03 08:50:50|12829.6|12827.6|12829.4|12827.4|12829.7|12827.7|12828.6|12826.6|4
1654246260000|2022-06-03 08:51:00|12829.3|12827.3|12830.2|12828.2|12830.2|12828.2|12829.1|12827.1|22
1654246270000|2022-06-03 08:51:10|12830.3|12828.3|12830.9|12828.9|12831.1|12829.1|12830.1|12828.1|7
1654246280000|2022-06-03 08:51:20|12831.1|12829.1|12831.7|12829.7|12832.6|12830.6|12831.1|12829.1|8
1654246290000|2022-06-03 08:51:30|12831.3|12829.3|12828.9|12826.9|12831.8|12829.8|12828.9|12826.9|20
1654246300000|2022-06-03 08:51:40|12829.1|12827.1|12828.9|12826.9|12829.2|12827.2|12828.7|12826.7|1
1654246310000|2022-06-03 08:51:50|12828.8|12826.8|12826.7|12824.7|12828.8|12826.8|12826.7|12824.7|28
1654246320000|2022-06-03 08:52:00|12826.6|12824.6|12826.6|12824.6|12826.9|12824.9|12825.3|12823.3|34
1654246330000|2022-06-03 08:52:10|12826.4|12824.4|12826.8|12824.8|12828.1|12826.1|12826.4|12824.4|11
1654246340000|2022-06-03 08:52:20|12826.9|12824.9|12825.6|12823.6|12826.9|12824.9|12825.4|12823.4|17
1654246350000|2022-06-03 08:52:30|12825.7|12823.7|12822.9|12820.9|12825.8|12823.8|12822.8|12820.8|39
1654246360000|2022-06-03 08:52:40|12823.6|12821.6|12823.4|12821.4|12824.3|12822.3|12823.3|12821.3|18
1654246370000|2022-06-03 08:52:50|12823.3|12821.3|12822.7|12820.7|12823.8|12821.8|12822.4|12820.4|30
1654246380000|2022-06-03 08:53:00|12822.8|12820.8|12822.1|12820.1|12822.8|12820.8|12821.2|12819.2|36
1654246390000|2022-06-03 08:53:10|12821.9|12819.9|12822.7|12820.7|12822.7|12820.7|12821.7|12819.7|32
1654246400000|2022-06-03 08:53:20|12822.6|12820.6|12824.4|12822.4|12825.3|12823.3|12822.6|12820.6|29
1654246410000|2022-06-03 08:53:30|12824.9|12822.9|12825.8|12823.8|12825.8|12823.8|12824.6|12822.6|20
1654246420000|2022-06-03 08:53:40|12825.9|12823.9|12826.2|12824.2|12827.2|12825.2|12824.9|12822.9|18
1654246430000|2022-06-03 08:53:50|12826.3|12824.3|12826.2|12824.2|12826.8|12824.8|12826.2|12824.2|2
1654246440000|2022-06-03 08:54:00|12825.9|12823.9|12827.2|12825.2|12827.4|12825.4|12825.9|12823.9|15
1654246450000|2022-06-03 08:54:10|12827.3|12825.3|12826.7|12824.7|12828.1|12826.1|12826.7|12824.7|19
1654246460000|2022-06-03 08:54:20|12826.3|12824.3|12826.9|12824.9|12827.6|12825.6|12826.2|12824.2|5
1654246470000|2022-06-03 08:54:30|12827.2|12825.2|12827.7|12825.7|12828.3|12826.3|12827.1|12825.1|36
1654246480000|2022-06-03 08:54:40|12827.3|12825.3|12829.1|12827.1|12829.3|12827.3|12827.3|12825.3|36
1654246490000|2022-06-03 08:54:50|12828.9|12826.9|12828.9|12826.9|12830.3|12828.3|12828.7|12826.7|40
1654246500000|2022-06-03 08:55:00|12829.2|12827.2|12829.2|12827.2|12829.2|12827.2|12828.4|12826.4|20
1654246510000|2022-06-03 08:55:10|12829.6|12827.6|12827.9|12825.9|12829.6|12827.6|12827.3|12825.3|26
1654246520000|2022-06-03 08:55:20|12828.1|12826.1|12827.9|12825.9|12828.2|12826.2|12827.8|12825.8|3
1654246530000|2022-06-03 08:55:30|12827.8|12825.8|12829.2|12827.2|12829.3|12827.3|12827.8|12825.8|20
1654246540000|2022-06-03 08:55:40|12829.3|12827.3|12829.6|12827.6|12829.6|12827.6|12829.2|12827.2|1
1654246550000|2022-06-03 08:55:50|12829.7|12827.7|12828.4|12826.4|12829.7|12827.7|12828.4|12826.4|30
1654246560000|2022-06-03 08:56:00|12828.6|12826.6|12829.7|12827.7|12829.7|12827.7|12828.4|12826.4|5
1654246570000|2022-06-03 08:56:10|12829.8|12827.8|12832.1|12830.1|12832.2|12830.2|12829.8|12827.8|25
1654246580000|2022-06-03 08:56:20|12831.8|12829.8|12831.3|12829.3|12831.9|12829.9|12830.3|12828.3|22
1654246590000|2022-06-03 08:56:30|12831.2|12829.2|12831.8|12829.8|12831.9|12829.9|12831.2|12829.2|2
1654246600000|2022-06-03 08:56:40|12831.9|12829.9|12833.1|12831.1|12834.2|12832.2|12831.8|12829.8|34
1654246610000|2022-06-03 08:56:50|12832.9|12830.9|12832.8|12830.8|12832.9|12830.9|12832.2|12830.2|3
1654246620000|2022-06-03 08:57:00|12832.7|12830.7|12833.9|12831.9|12833.9|12831.9|12832.6|12830.6|13
1654246630000|2022-06-03 08:57:10|12834.1|12832.1|12835.2|12833.2|12835.3|12833.3|12833.8|12831.8|2
1654246640000|2022-06-03 08:57:20|12835.3|12833.3|12835.6|12833.6|12836.1|12834.1|12834.9|12832.9|10
1654246650000|2022-06-03 08:57:30|12835.4|12833.4|12833.1|12831.1|12835.4|12833.4|12832.9|12830.9|29
1654246660000|2022-06-03 08:57:40|12833.3|12831.3|12833.4|12831.4|12833.8|12831.8|12833.3|12831.3|4
1654246670000|2022-06-03 08:57:50|12833.6|12831.6|12832.9|12830.9|12833.6|12831.6|12832.9|12830.9|4
1654246680000|2022-06-03 08:58:00|12833.1|12831.1|12833.4|12831.4|12833.4|12831.4|12833.1|12831.1|0
1654246690000|2022-06-03 08:58:10|12833.3|12831.3|12833.1|12831.1|12833.7|12831.7|12832.9|12830.9|3
1654246700000|2022-06-03 08:58:20|12832.9|12830.9|12833.9|12831.9|12833.9|12831.9|12832.9|12830.9|16
1654246710000|2022-06-03 08:58:30|12833.8|12831.8|12831.1|12829.1|12834.1|12832.1|12830.9|12828.9|18
1654246720000|2022-06-03 08:58:40|12831.6|12829.6|12830.7|12828.7|12831.6|12829.6|12830.1|12828.1|16
1654246730000|2022-06-03 08:58:50|12830.6|12828.6|12827.9|12825.9|12830.6|12828.6|12827.9|12825.9|14
1654246740000|2022-06-03 08:59:00|12828.2|12826.2|12829.2|12827.2|12829.2|12827.2|12826.7|12824.7|39
1654246750000|2022-06-03 08:59:10|12828.9|12826.9|12828.3|12826.3|12829.3|12827.3|12827.8|12825.8|19
1654246760000|2022-06-03 08:59:20|12827.9|12825.9|12828.4|12826.4|12828.6|12826.6|12827.9|12825.9|6
1654246770000|2022-06-03 08:59:30|12828.3|12826.3|12828.6|12826.6|12828.6|12826.6|12827.9|12825.9|3
1654246780000|2022-06-03 08:59:40|12828.4|12826.4|12837.2|12835.2|12839.4|12837.4|12828.3|12826.3|92
1654246790000|2022-06-03 08:59:50|12837.1|12835.1|12837.1|12835.1|12837.8|12835.8|12835.9|12833.9|26
1654246800000|2022-06-03 09:00:00|12836.9|12834.9|12836.7|12834.7|12837.8|12835.8|12836.4|12834.4|49
1654246810000|2022-06-03 09:00:10|12836.8|12834.8|12837.6|12835.6|12837.8|12835.8|12836.2|12834.2|35
1654246820000|2022-06-03 09:00:20|12837.2|12835.2|12838.1|12836.1|12838.1|12836.1|12836.7|12834.7|13
1654246830000|2022-06-03 09:00:30|12837.9|12835.9|12838.2|12836.2|12838.6|12836.6|12837.6|12835.6|15
1654246840000|2022-06-03 09:00:40|12838.6|12836.6|12838.8|12836.8|12838.9|12836.9|12838.2|12836.2|7
1654246850000|2022-06-03 09:00:50|12838.7|12836.7|12838.7|12836.7|12840.6|12838.6|12838.6|12836.6|38
1654246860000|2022-06-03 09:01:00|12839.1|12837.1|12837.7|12835.7|12839.3|12837.3|12837.4|12835.4|20
1654246870000|2022-06-03 09:01:10|12837.6|12835.6|12836.6|12834.6|12837.8|12835.8|12836.2|12834.2|12
1654246880000|2022-06-03 09:01:20|12836.7|12834.7|12834.8|12832.8|12836.7|12834.7|12834.3|12832.3|16
1654246890000|2022-06-03 09:01:30|12834.7|12832.7|12835.3|12833.3|12835.3|12833.3|12834.1|12832.1|20
1654246900000|2022-06-03 09:01:40|12835.2|12833.2|12836.7|12834.7|12836.7|12834.7|12834.8|12832.8|31
1654246910000|2022-06-03 09:01:50|12836.6|12834.6|12837.1|12835.1|12837.2|12835.2|12836.3|12834.3|12
1654246920000|2022-06-03 09:02:00|12836.9|12834.9|12836.6|12834.6|12837.1|12835.1|12835.8|12833.8|17
1654246930000|2022-06-03 09:02:10|12836.4|12834.4|12835.9|12833.9|12836.7|12834.7|12835.3|12833.3|12
1654246940000|2022-06-03 09:02:20|12836.1|12834.1|12838.6|12836.6|12839.4|12837.4|12835.7|12833.7|23
1654246950000|2022-06-03 09:02:30|12838.2|12836.2|12840.1|12838.1|12840.1|12838.1|12838.2|12836.2|23
1654246960000|2022-06-03 09:02:40|12839.9|12837.9|12839.4|12837.4|12840.1|12838.1|12839.2|12837.2|19
1654246970000|2022-06-03 09:02:50|12839.3|12837.3|12840.3|12838.3|12840.4|12838.4|12839.3|12837.3|23
1654246980000|2022-06-03 09:03:00|12840.4|12838.4|12839.8|12837.8|12840.4|12838.4|12839.6|12837.6|13
1654246990000|2022-06-03 09:03:10|12839.3|12837.3|12840.4|12838.4|12840.6|12838.6|12838.2|12836.2|25
1654247000000|2022-06-03 09:03:20|12840.3|12838.3|12838.9|12836.9|12840.4|12838.4|12838.9|12836.9|7
1654247010000|2022-06-03 09:03:30|12839.1|12837.1|12839.1|12837.1|12839.1|12837.1|12839.1|12837.1|0
1654247020000|2022-06-03 09:03:40|12838.9|12836.9|12836.7|12834.7|12838.9|12836.9|12836.6|12834.6|14
1654247030000|2022-06-03 09:03:50|12836.6|12834.6|12835.6|12833.6|12836.7|12834.7|12835.3|12833.3|7
1654247040000|2022-06-03 09:04:00|12835.7|12833.7|12835.9|12833.9|12836.1|12834.1|12835.1|12833.1|6
1654247050000|2022-06-03 09:04:10|12835.4|12833.4|12834.4|12832.4|12835.7|12833.7|12833.9|12831.9|4
1654247060000|2022-06-03 09:04:20|12834.3|12832.3|12833.4|12831.4|12834.4|12832.4|12833.1|12831.1|21
1654247070000|2022-06-03 09:04:30|12833.3|12831.3|12833.1|12831.1|12833.7|12831.7|12833.1|12831.1|6
1654247080000|2022-06-03 09:04:40|12833.2|12831.2|12833.7|12831.7|12834.1|12832.1|12832.9|12830.9|11
1654247090000|2022-06-03 09:04:50|12833.8|12831.8|12831.4|12829.4|12833.9|12831.9|12831.4|12829.4|12
1654247100000|2022-06-03 09:05:00|12831.3|12829.3|12832.6|12830.6|12832.8|12830.8|12831.3|12829.3|13
1654247110000|2022-06-03 09:05:10|12832.9|12830.9|12833.4|12831.4|12833.8|12831.8|12832.9|12830.9|21
1654247120000|2022-06-03 09:05:20|12833.3|12831.3|12832.9|12830.9|12833.4|12831.4|12832.8|12830.8|4
1654247130000|2022-06-03 09:05:30|12833.1|12831.1|12833.7|12831.7|12833.8|12831.8|12833.1|12831.1|3
1654247140000|2022-06-03 09:05:40|12834.1|12832.1|12833.8|12831.8|12834.8|12832.8|12833.8|12831.8|12
1654247150000|2022-06-03 09:05:50|12833.6|12831.6|12834.3|12832.3|12834.6|12832.6|12833.6|12831.6|15
1654247160000|2022-06-03 09:06:00|12834.4|12832.4|12832.9|12830.9|12834.6|12832.6|12832.9|12830.9|10
1654247170000|2022-06-03 09:06:10|12833.4|12831.4|12835.2|12833.2|12835.2|12833.2|12833.4|12831.4|5
1654247180000|2022-06-03 09:06:20|12835.3|12833.3|12836.3|12834.3|12836.4|12834.4|12834.8|12832.8|2
1654247190000|2022-06-03 09:06:30|12836.4|12834.4|12836.8|12834.8|12837.1|12835.1|12836.4|12834.4|4
1654247200000|2022-06-03 09:06:40|12836.7|12834.7|12836.4|12834.4|12837.8|12835.8|12836.2|12834.2|21
1654247210000|2022-06-03 09:06:50|12836.6|12834.6|12835.4|12833.4|12836.8|12834.8|12835.1|12833.1|16
1654247220000|2022-06-03 09:07:00|12835.3|12833.3|12835.1|12833.1|12836.3|12834.3|12835.1|12833.1|6
1654247230000|2022-06-03 09:07:10|12835.2|12833.2|12836.8|12834.8|12836.8|12834.8|12835.2|12833.2|13
1654247240000|2022-06-03 09:07:20|12836.9|12834.9|12836.7|12834.7|12837.3|12835.3|12836.7|12834.7|11
1654247250000|2022-06-03 09:07:30|12835.9|12833.9|12837.1|12835.1|12837.1|12835.1|12835.8|12833.8|5
1654247260000|2022-06-03 09:07:40|12837.2|12835.2|12837.3|12835.3|12837.6|12835.6|12836.9|12834.9|7
1654247270000|2022-06-03 09:07:50|12836.8|12834.8|12835.2|12833.2|12836.8|12834.8|12835.2|12833.2|15
1654247280000|2022-06-03 09:08:00|12835.9|12833.9|12835.2|12833.2|12836.6|12834.6|12835.2|12833.2|8
1654247290000|2022-06-03 09:08:10|12835.3|12833.3|12835.1|12833.1|12835.6|12833.6|12835.1|12833.1|1
1654247300000|2022-06-03 09:08:20|12835.2|12833.2|12834.7|12832.7|12835.2|12833.2|12834.1|12832.1|10
1654247310000|2022-06-03 09:08:30|12834.6|12832.6|12833.7|12831.7|12834.8|12832.8|12833.6|12831.6|3
1654247320000|2022-06-03 09:08:40|12833.6|12831.6|12833.8|12831.8|12834.3|12832.3|12833.4|12831.4|7
1654247330000|2022-06-03 09:08:50|12833.7|12831.7|12834.6|12832.6|12835.2|12833.2|12832.9|12830.9|14
1654247340000|2022-06-03 09:09:00|12834.4|12832.4|12835.2|12833.2|12835.3|12833.3|12834.2|12832.2|5
1654247350000|2022-06-03 09:09:10|12835.1|12833.1|12834.8|12832.8|12835.4|12833.4|12834.7|12832.7|13
1654247360000|2022-06-03 09:09:20|12834.7|12832.7|12834.1|12832.1|12834.7|12832.7|12833.8|12831.8|5
1654247370000|2022-06-03 09:09:30|12834.2|12832.2|12834.3|12832.3|12834.4|12832.4|12833.9|12831.9|1
1654247380000|2022-06-03 09:09:40|12834.4|12832.4|12834.9|12832.9|12834.9|12832.9|12834.4|12832.4|5
1654247390000|2022-06-03 09:09:50|12834.8|12832.8|12834.8|12832.8|12834.9|12832.9|12833.4|12831.4|7
1654247400000|2022-06-03 09:10:00|12834.7|12832.7|12832.9|12830.9|12835.1|12833.1|12832.6|12830.6|5
1654247410000|2022-06-03 09:10:10|12833.8|12831.8|12834.2|12832.2|12834.7|12832.7|12833.8|12831.8|2
1654247420000|2022-06-03 09:10:20|12834.3|12832.3|12834.4|12832.4|12835.1|12833.1|12834.3|12832.3|0
1654247430000|2022-06-03 09:10:30|12834.6|12832.6|12834.3|12832.3|12835.1|12833.1|12834.3|12832.3|0
1654247440000|2022-06-03 09:10:40|12834.4|12832.4|12833.9|12831.9|12834.4|12832.4|12833.7|12831.7|6
1654247450000|2022-06-03 09:10:50|12833.8|12831.8|12835.7|12833.7|12835.7|12833.7|12833.8|12831.8|3
1654247460000|2022-06-03 09:11:00|12835.8|12833.8|12834.7|12832.7|12835.9|12833.9|12834.7|12832.7|4
1654247470000|2022-06-03 09:11:10|12835.2|12833.2|12834.4|12832.4|12835.3|12833.3|12834.4|12832.4|5
1654247480000|2022-06-03 09:11:20|12834.7|12832.7|12834.2|12832.2|12834.8|12832.8|12834.2|12832.2|3
1654247490000|2022-06-03 09:11:30|12834.1|12832.1|12833.9|12831.9|12834.1|12832.1|12833.1|12831.1|2
1654247500000|2022-06-03 09:11:40|12834.1|12832.1|12833.7|12831.7|12834.9|12832.9|12833.7|12831.7|5
1654247510000|2022-06-03 09:11:50|12833.8|12831.8|12833.1|12831.1|12834.2|12832.2|12832.9|12830.9|3
1654247520000|2022-06-03 09:12:00|12832.9|12830.9|12833.7|12831.7|12834.1|12832.1|12832.7|12830.7|5
1654247530000|2022-06-03 09:12:10|12833.8|12831.8|12836.1|12834.1|12836.3|12834.3|12833.8|12831.8|9
1654247540000|2022-06-03 09:12:20|12836.2|12834.2|12835.7|12833.7|12836.2|12834.2|12835.1|12833.1|5
1654247550000|2022-06-03 09:12:30|12835.9|12833.9|12835.7|12833.7|12836.4|12834.4|12835.7|12833.7|4
1654247560000|2022-06-03 09:12:40|12835.8|12833.8|12836.7|12834.7|12836.7|12834.7|12835.6|12833.6|4
1654247570000|2022-06-03 09:12:50|12836.8|12834.8|12836.3|12834.3|12836.8|12834.8|12835.4|12833.4|25
1654247580000|2022-06-03 09:13:00|12836.4|12834.4|12836.6|12834.6|12837.1|12835.1|12836.3|12834.3|3
1654247590000|2022-06-03 09:13:10|12836.7|12834.7|12836.4|12834.4|12836.7|12834.7|12836.2|12834.2|1
1654247600000|2022-06-03 09:13:20|12836.7|12834.7|12836.2|12834.2|12836.9|12834.9|12835.9|12833.9|8
1654247610000|2022-06-03 09:13:30|12836.1|12834.1|12835.9|12833.9|12836.2|12834.2|12835.4|12833.4|1
1654247620000|2022-06-03 09:13:40|12835.8|12833.8|12836.1|12834.1|12836.3|12834.3|12835.4|12833.4|5
1654247630000|2022-06-03 09:13:50|12836.2|12834.2|12836.4|12834.4|12836.6|12834.6|12836.1|12834.1|7
1654247640000|2022-06-03 09:14:00|12836.3|12834.3|12836.3|12834.3|12836.8|12834.8|12836.3|12834.3|5
1654247650000|2022-06-03 09:14:10|12836.6|12834.6|12836.2|12834.2|12836.7|12834.7|12836.2|12834.2|3
1654247660000|2022-06-03 09:14:20|12835.9|12833.9|12836.7|12834.7|12836.7|12834.7|12835.7|12833.7|12
1654247670000|2022-06-03 09:14:30|12836.4|12834.4|12835.9|12833.9|12836.4|12834.4|12835.7|12833.7|2
1654247680000|2022-06-03 09:14:40|12835.8|12833.8|12835.8|12833.8|12835.8|12833.8|12835.6|12833.6|2
1654247690000|2022-06-03 09:14:50|12835.7|12833.7|12831.9|12829.9|12835.7|12833.7|12831.3|12829.3|20
1654247700000|2022-06-03 09:15:00|12831.8|12829.8|12831.9|12829.9|12832.3|12830.3|12831.3|12829.3|9
1654247710000|2022-06-03 09:15:10|12831.8|12829.8|12833.2|12831.2|12834.9|12832.9|12831.8|12829.8|39
1654247720000|2022-06-03 09:15:20|12833.1|12831.1|12833.3|12831.3|12833.9|12831.9|12833.1|12831.1|5
1654247730000|2022-06-03 09:15:30|12833.2|12831.2|12833.3|12831.3|12833.8|12831.8|12832.6|12830.6|13
1654247740000|2022-06-03 09:15:40|12833.1|12831.1|12832.4|12830.4|12833.2|12831.2|12831.7|12829.7|18
1654247750000|2022-06-03 09:15:50|12832.3|12830.3|12830.1|12828.1|12832.3|12830.3|12829.9|12827.9|24
1654247760000|2022-06-03 09:16:00|12830.4|12828.4|12830.4|12828.4|12831.3|12829.3|12830.3|12828.3|18
1654247770000|2022-06-03 09:16:10|12830.6|12828.6|12831.7|12829.7|12831.7|12829.7|12830.6|12828.6|12
1654247780000|2022-06-03 09:16:20|12831.6|12829.6|12831.8|12829.8|12832.3|12830.3|12831.6|12829.6|21
1654247790000|2022-06-03 09:16:30|12831.2|12829.2|12830.6|12828.6|12831.2|12829.2|12830.6|12828.6|14
1654247800000|2022-06-03 09:16:40|12830.2|12828.2|12830.8|12828.8|12831.7|12829.7|12830.2|12828.2|9
1654247810000|2022-06-03 09:16:50|12830.7|12828.7|12830.8|12828.8|12830.8|12828.8|12830.6|12828.6|1
1654247820000|2022-06-03 09:17:00|12830.7|12828.7|12831.2|12829.2|12831.3|12829.3|12830.4|12828.4|17
1654247830000|2022-06-03 09:17:10|12830.9|12828.9|12829.3|12827.3|12830.9|12828.9|12829.3|12827.3|26
1654247840000|2022-06-03 09:17:20|12829.4|12827.4|12828.8|12826.8|12829.8|12827.8|12828.8|12826.8|5
1654247850000|2022-06-03 09:17:30|12828.9|12826.9|12824.4|12822.4|12829.4|12827.4|12823.8|12821.8|170
1654247860000|2022-06-03 09:17:40|12824.7|12822.7|12826.2|12824.2|12826.2|12824.2|12824.3|12822.3|13
1654247870000|2022-06-03 09:17:50|12827.1|12825.1|12822.4|12820.4|12827.2|12825.2|12822.3|12820.3|172
1654247880000|2022-06-03 09:18:00|12821.8|12819.8|12821.4|12819.4|12821.9|12819.9|12819.3|12817.3|68
1654247890000|2022-06-03 09:18:10|12821.6|12819.6|12821.4|12819.4|12821.8|12819.8|12820.7|12818.7|18
1654247900000|2022-06-03 09:18:20|12821.3|12819.3|12821.9|12819.9|12821.9|12819.9|12820.7|12818.7|28
1654247910000|2022-06-03 09:18:30|12821.8|12819.8|12823.3|12821.3|12823.8|12821.8|12821.7|12819.7|8
1654247920000|2022-06-03 09:18:40|12823.4|12821.4|12817.2|12815.2|12823.7|12821.7|12817.1|12815.1|175
1654247930000|2022-06-03 09:18:50|12816.7|12814.7|12819.2|12817.2|12819.2|12817.2|12816.4|12814.4|86
1654247940000|2022-06-03 09:19:00|12819.1|12817.1|12818.2|12816.2|12819.2|12817.2|12817.9|12815.9|14
1654247950000|2022-06-03 09:19:10|12818.1|12816.1|12818.3|12816.3|12818.6|12816.6|12817.7|12815.7|11
1654247960000|2022-06-03 09:19:20|12818.2|12816.2|12817.7|12815.7|12818.4|12816.4|12817.2|12815.2|18
1654247970000|2022-06-03 09:19:30|12817.6|12815.6|12815.9|12813.9|12818.2|12816.2|12815.6|12813.6|39
1654247980000|2022-06-03 09:19:40|12815.8|12813.8|12815.6|12813.6|12815.9|12813.9|12815.3|12813.3|6
1654247990000|2022-06-03 09:19:50|12815.4|12813.4|12815.4|12813.4|12816.3|12814.3|12815.1|12813.1|32
1654248000000|2022-06-03 09:20:00|12815.7|12813.7|12815.1|12813.1|12816.1|12814.1|12814.6|12812.6|53
1654248010000|2022-06-03 09:20:10|12815.2|12813.2|12817.4|12815.4|12818.2|12816.2|12815.1|12813.1|31
1654248020000|2022-06-03 09:20:20|12817.9|12815.9|12817.8|12815.8|12818.3|12816.3|12817.3|12815.3|16
1654248030000|2022-06-03 09:20:30|12817.9|12815.9|12818.3|12816.3|12818.3|12816.3|12817.6|12815.6|16
1654248040000|2022-06-03 09:20:40|12818.6|12816.6|12819.2|12817.2|12819.2|12817.2|12818.3|12816.3|11
1654248050000|2022-06-03 09:20:50|12819.3|12817.3|12819.3|12817.3|12820.1|12818.1|12818.7|12816.7|22
1654248060000|2022-06-03 09:21:00|12819.2|12817.2|12819.8|12817.8|12819.8|12817.8|12819.2|12817.2|7
1654248070000|2022-06-03 09:21:10|12819.9|12817.9|12817.4|12815.4|12820.1|12818.1|12817.4|12815.4|40
1654248080000|2022-06-03 09:21:20|12817.3|12815.3|12817.2|12815.2|12817.7|12815.7|12816.7|12814.7|10
1654248090000|2022-06-03 09:21:30|12817.1|12815.1|12817.3|12815.3|12817.4|12815.4|12817.1|12815.1|3
1654248100000|2022-06-03 09:21:40|12817.2|12815.2|12818.7|12816.7|12818.9|12816.9|12817.2|12815.2|15
1654248110000|2022-06-03 09:21:50|12818.6|12816.6|12819.1|12817.1|12819.7|12817.7|12818.6|12816.6|15
1654248120000|2022-06-03 09:22:00|12819.2|12817.2|12819.6|12817.6|12820.4|12818.4|12819.2|12817.2|19
1654248130000|2022-06-03 09:22:10|12819.4|12817.4|12820.4|12818.4|12820.4|12818.4|12818.6|12816.6|9
1654248140000|2022-06-03 09:22:20|12820.3|12818.3|12818.9|12816.9|12820.3|12818.3|12818.7|12816.7|4
1654248150000|2022-06-03 09:22:30|12818.8|12816.8|12819.2|12817.2|12819.6|12817.6|12818.6|12816.6|14
1654248160000|2022-06-03 09:22:40|12818.2|12816.2|12818.7|12816.7|12819.2|12817.2|12818.2|12816.2|36
1654248170000|2022-06-03 09:22:50|12818.4|12816.4|12817.4|12815.4|12818.6|12816.6|12817.1|12815.1|11
1654248180000|2022-06-03 09:23:00|12817.3|12815.3|12816.3|12814.3|12817.6|12815.6|12816.3|12814.3|7
1654248190000|2022-06-03 09:23:10|12816.4|12814.4|12816.1|12814.1|12816.4|12814.4|12816.1|12814.1|3
1654248200000|2022-06-03 09:23:20|12815.9|12813.9|12817.3|12815.3|12817.3|12815.3|12815.8|12813.8|23
1654248210000|2022-06-03 09:23:30|12817.2|12815.2|12817.6|12815.6|12817.6|12815.6|12817.2|12815.2|2
1654248220000|2022-06-03 09:23:40|12817.7|12815.7|12817.8|12815.8|12817.8|12815.8|12817.1|12815.1|17
1654248230000|2022-06-03 09:23:50|12817.4|12815.4|12818.2|12816.2|12818.3|12816.3|12817.4|12815.4|17
1654248240000|2022-06-03 09:24:00|12818.3|12816.3|12816.9|12814.9|12818.4|12816.4|12816.4|12814.4|12
1654248250000|2022-06-03 09:24:10|12816.8|12814.8|12815.9|12813.9|12816.8|12814.8|12815.8|12813.8|17
1654248260000|2022-06-03 09:24:20|12815.8|12813.8|12816.3|12814.3|12816.4|12814.4|12815.8|12813.8|6
1654248270000|2022-06-03 09:24:30|12816.4|12814.4|12816.1|12814.1|12816.7|12814.7|12816.1|12814.1|5
1654248280000|2022-06-03 09:24:40|12815.9|12813.9|12818.8|12816.8|12818.8|12816.8|12815.9|12813.9|20
1654248290000|2022-06-03 09:24:50|12818.9|12816.9|12818.2|12816.2|12819.6|12817.6|12817.8|12815.8|14
1654248300000|2022-06-03 09:25:00|12818.3|12816.3|12818.9|12816.9|12819.4|12817.4|12818.2|12816.2|8
1654248310000|2022-06-03 09:25:10|12819.1|12817.1|12819.3|12817.3|12819.8|12817.8|12818.9|12816.9|7
1654248320000|2022-06-03 09:25:20|12819.4|12817.4|12818.7|12816.7|12819.4|12817.4|12818.2|12816.2|13
1654248330000|2022-06-03 09:25:30|12818.6|12816.6|12816.8|12814.8|12818.6|12816.6|12816.8|12814.8|3
1654248340000|2022-06-03 09:25:40|12816.7|12814.7|12816.6|12814.6|12816.7|12814.7|12816.2|12814.2|3
1654248350000|2022-06-03 09:25:50|12816.7|12814.7|12816.3|12814.3|12816.7|12814.7|12816.3|12814.3|2
1654248360000|2022-06-03 09:26:00|12816.6|12814.6|12816.1|12814.1|12816.7|12814.7|12816.1|12814.1|12
1654248370000|2022-06-03 09:26:10|12815.8|12813.8|12814.9|12812.9|12815.8|12813.8|12814.6|12812.6|22
1654248380000|2022-06-03 09:26:20|12814.8|12812.8|12814.1|12812.1|12814.9|12812.9|12814.1|12812.1|38
1654248390000|2022-06-03 09:26:30|12813.9|12811.9|12813.8|12811.8|12814.6|12812.6|12813.8|12811.8|39
1654248400000|2022-06-03 09:26:40|12814.1|12812.1|12814.1|12812.1|12814.6|12812.6|12813.8|12811.8|15
1654248410000|2022-06-03 09:26:50|12813.9|12811.9|12814.6|12812.6|12814.6|12812.6|12813.9|12811.9|14
1654248420000|2022-06-03 09:27:00|12814.4|12812.4|12814.6|12812.6|12815.1|12813.1|12814.4|12812.4|15
1654248430000|2022-06-03 09:27:10|12814.3|12812.3|12814.3|12812.3|12814.7|12812.7|12814.1|12812.1|12
1654248440000|2022-06-03 09:27:20|12814.2|12812.2|12814.6|12812.6|12814.7|12812.7|12814.2|12812.2|7
1654248450000|2022-06-03 09:27:30|12814.7|12812.7|12814.9|12812.9|12815.3|12813.3|12814.6|12812.6|21
1654248460000|2022-06-03 09:27:40|12814.8|12812.8|12815.6|12813.6|12815.6|12813.6|12814.8|12812.8|3
1654248470000|2022-06-03 09:27:50|12815.7|12813.7|12814.7|12812.7|12816.1|12814.1|12813.8|12811.8|62
1654248480000|2022-06-03 09:28:00|12815.1|12813.1|12814.8|12812.8|12815.7|12813.7|12814.1|12812.1|11
1654248490000|2022-06-03 09:28:10|12814.7|12812.7|12818.1|12816.1|12818.1|12816.1|12814.7|12812.7|38
1654248500000|2022-06-03 09:28:20|12817.4|12815.4|12815.8|12813.8|12817.4|12815.4|12814.8|12812.8|20
1654248510000|2022-06-03 09:28:30|12815.7|12813.7|12815.1|12813.1|12815.8|12813.8|12815.1|12813.1|5
1654248520000|2022-06-03 09:28:40|12815.2|12813.2|12815.4|12813.4|12815.6|12813.6|12814.9|12812.9|2
1654248530000|2022-06-03 09:28:50|12815.3|12813.3|12815.1|12813.1|12815.3|12813.3|12814.8|12812.8|4
1654248540000|2022-06-03 09:29:00|12815.4|12813.4|12815.1|12813.1|12815.6|12813.6|12814.9|12812.9|9
1654248550000|2022-06-03 09:29:10|12814.6|12812.6|12810.4|12808.4|12814.6|12812.6|12810.1|12808.1|105
1654248560000|2022-06-03 09:29:20|12810.6|12808.6|12809.7|12807.7|12810.6|12808.6|12809.3|12807.3|33
1654248570000|2022-06-03 09:29:30|12809.8|12807.8|12809.8|12807.8|12811.3|12809.3|12809.8|12807.8|51
1654248580000|2022-06-03 09:29:40|12809.9|12807.9|12812.4|12810.4|12812.8|12810.8|12809.7|12807.7|26
1654248590000|2022-06-03 09:29:50|12812.3|12810.3|12815.4|12813.4|12815.4|12813.4|12811.4|12809.4|45
1654248600000|2022-06-03 09:30:00|12815.7|12813.7|12815.4|12813.4|12816.3|12814.3|12813.8|12811.8|52
1654248610000|2022-06-03 09:30:10|12815.3|12813.3|12811.3|12809.3|12815.3|12813.3|12811.3|12809.3|21
1654248620000|2022-06-03 09:30:20|12811.1|12809.1|12810.9|12808.9|12811.3|12809.3|12810.3|12808.3|38
1654248630000|2022-06-03 09:30:30|12810.6|12808.6|12811.1|12809.1|12811.7|12809.7|12810.6|12808.6|32
1654248640000|2022-06-03 09:30:40|12810.9|12808.9|12811.3|12809.3|12811.6|12809.6|12810.8|12808.8|9
1654248650000|2022-06-03 09:30:50|12811.2|12809.2|12811.7|12809.7|12812.3|12810.3|12810.8|12808.8|48
1654248660000|2022-06-03 09:31:00|12811.8|12809.8|12811.4|12809.4|12812.4|12810.4|12811.4|12809.4|9
1654248670000|2022-06-03 09:31:10|12811.3|12809.3|12811.2|12809.2|12811.4|12809.4|12810.3|12808.3|14
1654248680000|2022-06-03 09:31:20|12811.3|12809.3|12811.7|12809.7|12811.8|12809.8|12811.2|12809.2|2
1654248690000|2022-06-03 09:31:30|12811.8|12809.8|12813.7|12811.7|12814.1|12812.1|12811.6|12809.6|23
1654248700000|2022-06-03 09:31:40|12813.9|12811.9|12814.7|12812.7|12815.6|12813.6|12813.9|12811.9|16
1654248710000|2022-06-03 09:31:50|12814.8|12812.8|12813.1|12811.1|12815.1|12813.1|12812.9|12810.9|15
1654248720000|2022-06-03 09:32:00|12812.9|12810.9|12813.2|12811.2|12814.2|12812.2|12812.6|12810.6|17
1654248730000|2022-06-03 09:32:10|12813.3|12811.3|12813.2|12811.2|12813.3|12811.3|12812.7|12810.7|6
1654248740000|2022-06-03 09:32:20|12813.3|12811.3|12813.3|12811.3|12813.6|12811.6|12812.7|12810.7|7
1654248750000|2022-06-03 09:32:30|12813.2|12811.2|12813.4|12811.4|12813.8|12811.8|12812.9|12810.9|3
1654248760000|2022-06-03 09:32:40|12813.2|12811.2|12814.4|12812.4|12814.4|12812.4|12813.2|12811.2|6
1654248770000|2022-06-03 09:32:50|12814.3|12812.3|12815.9|12813.9|12816.4|12814.4|12814.3|12812.3|16
1654248780000|2022-06-03 09:33:00|12816.4|12814.4|12814.6|12812.6|12817.1|12815.1|12813.7|12811.7|30
1654248790000|2022-06-03 09:33:10|12814.8|12812.8|12812.8|12810.8|12815.2|12813.2|12812.8|12810.8|14
1654248800000|2022-06-03 09:33:20|12812.6|12810.6|12813.3|12811.3|12813.3|12811.3|12812.6|12810.6|4
1654248810000|2022-06-03 09:33:30|12813.4|12811.4|12813.3|12811.3|12813.6|12811.6|12813.1|12811.1|3
1654248820000|2022-06-03 09:33:40|12813.7|12811.7|12813.3|12811.3|12813.7|12811.7|12812.9|12810.9|9
1654248830000|2022-06-03 09:33:50|12813.2|12811.2|12812.8|12810.8|12813.4|12811.4|12812.7|12810.7|23
1654248840000|2022-06-03 09:34:00|12812.7|12810.7|12812.6|12810.6|12812.9|12810.9|12812.4|12810.4|6
1654248850000|2022-06-03 09:34:10|12812.3|12810.3|12807.2|12805.2|12812.6|12810.6|12803.9|12801.9|275
1654248860000|2022-06-03 09:34:20|12807.7|12805.7|12806.7|12804.7|12808.8|12806.8|12806.4|12804.4|32
1654248870000|2022-06-03 09:34:30|12806.3|12804.3|12806.6|12804.6|12809.2|12807.2|12806.2|12804.2|66
1654248880000|2022-06-03 09:34:40|12805.7|12803.7|12812.8|12810.8|12813.9|12811.9|12805.7|12803.7|77
1654248890000|2022-06-03 09:34:50|12812.9|12810.9|12814.2|12812.2|12816.7|12814.7|12812.7|12810.7|59
1654248900000|2022-06-03 09:35:00|12813.4|12811.4|12815.2|12813.2|12816.4|12814.4|12813.4|12811.4|50
1654248910000|2022-06-03 09:35:10|12814.7|12812.7|12815.9|12813.9|12816.3|12814.3|12814.6|12812.6|16
1654248920000|2022-06-03 09:35:20|12816.1|12814.1|12819.7|12817.7|12819.7|12817.7|12816.1|12814.1|45
1654248930000|2022-06-03 09:35:30|12819.6|12817.6|12819.6|12817.6|12820.8|12818.8|12819.4|12817.4|29
1654248940000|2022-06-03 09:35:40|12818.9|12816.9|12817.7|12815.7|12818.9|12816.9|12817.4|12815.4|29
1654248950000|2022-06-03 09:35:50|12817.8|12815.8|12818.4|12816.4|12818.7|12816.7|12816.8|12814.8|12
1654248960000|2022-06-03 09:36:00|12818.6|12816.6|12818.4|12816.4|12818.9|12816.9|12818.2|12816.2|6
1654248970000|2022-06-03 09:36:10|12817.7|12815.7|12813.3|12811.3|12817.7|12815.7|12813.2|12811.2|34
1654248980000|2022-06-03 09:36:20|12813.1|12811.1|12812.1|12810.1|12813.4|12811.4|12811.8|12809.8|10
1654248990000|2022-06-03 09:36:30|12811.9|12809.9|12811.1|12809.1|12811.9|12809.9|12809.4|12807.4|37
1654249000000|2022-06-03 09:36:40|12810.9|12808.9|12810.3|12808.3|12810.9|12808.9|12810.3|12808.3|7
1654249010000|2022-06-03 09:36:50|12810.4|12808.4|12808.3|12806.3|12810.4|12808.4|12807.4|12805.4|19
1654249020000|2022-06-03 09:37:00|12808.7|12806.7|12809.1|12807.1|12809.2|12807.2|12808.4|12806.4|17
1654249030000|2022-06-03 09:37:10|12809.6|12807.6|12811.9|12809.9|12812.9|12810.9|12809.2|12807.2|32
1654249040000|2022-06-03 09:37:20|12812.1|12810.1|12810.9|12808.9|12812.2|12810.2|12810.4|12808.4|37
1654249050000|2022-06-03 09:37:30|12810.8|12808.8|12808.7|12806.7|12810.9|12808.9|12808.4|12806.4|34
1654249060000|2022-06-03 09:37:40|12808.6|12806.6|12809.9|12807.9|12810.2|12808.2|12808.6|12806.6|13
1654249070000|2022-06-03 09:37:50|12810.1|12808.1|12808.1|12806.1|12810.1|12808.1|12807.8|12805.8|10
1654249080000|2022-06-03 09:38:00|12808.3|12806.3|12808.7|12806.7|12809.6|12807.6|12807.9|12805.9|21
1654249090000|2022-06-03 09:38:10|12808.8|12806.8|12805.4|12803.4|12808.9|12806.9|12805.1|12803.1|22
1654249100000|2022-06-03 09:38:20|12805.3|12803.3|12807.2|12805.2|12807.4|12805.4|12804.9|12802.9|14
1654249110000|2022-06-03 09:38:30|12807.1|12805.1|12806.8|12804.8|12807.4|12805.4|12806.2|12804.2|17
1654249120000|2022-06-03 09:38:40|12807.4|12805.4|12809.4|12807.4|12809.4|12807.4|12807.1|12805.1|35
1654249130000|2022-06-03 09:38:50|12808.4|12806.4|12808.4|12806.4|12809.4|12807.4|12808.3|12806.3|17
1654249140000|2022-06-03 09:39:00|12808.3|12806.3|12809.4|12807.4|12809.4|12807.4|12807.9|12805.9|18
1654249150000|2022-06-03 09:39:10|12809.3|12807.3|12809.9|12807.9|12810.1|12808.1|12808.9|12806.9|11
1654249160000|2022-06-03 09:39:20|12810.1|12808.1|12812.7|12810.7|12813.4|12811.4|12809.8|12807.8|29
1654249170000|2022-06-03 09:39:30|12812.8|12810.8|12810.6|12808.6|12812.9|12810.9|12810.6|12808.6|11
1654249180000|2022-06-03 09:39:40|12810.7|12808.7|12811.2|12809.2|12811.4|12809.4|12810.6|12808.6|15
1654249190000|2022-06-03 09:39:50|12811.1|12809.1|12811.4|12809.4|12811.7|12809.7|12811.1|12809.1|9
1654249200000|2022-06-03 09:40:00|12811.3|12809.3|12812.4|12810.4|12812.4|12810.4|12811.3|12809.3|17
1654249210000|2022-06-03 09:40:10|12812.6|12810.6|12812.6|12810.6|12812.8|12810.8|12812.1|12810.1|8
1654249220000|2022-06-03 09:40:20|12812.8|12810.8|12814.7|12812.7|12814.7|12812.7|12812.8|12810.8|11
1654249230000|2022-06-03 09:40:30|12814.8|12812.8|12814.7|12812.7|12815.2|12813.2|12813.7|12811.7|13
1654249240000|2022-06-03 09:40:40|12814.3|12812.3|12815.4|12813.4|12815.7|12813.7|12814.2|12812.2|12
1654249250000|2022-06-03 09:40:50|12815.7|12813.7|12814.9|12812.9|12816.1|12814.1|12814.8|12812.8|7
1654249260000|2022-06-03 09:41:00|12814.8|12812.8|12813.3|12811.3|12814.9|12812.9|12813.1|12811.1|4
1654249270000|2022-06-03 09:41:10|12813.8|12811.8|12814.6|12812.6|12814.7|12812.7|12813.6|12811.6|5
1654249280000|2022-06-03 09:41:20|12813.9|12811.9|12813.1|12811.1|12813.9|12811.9|12812.4|12810.4|10
1654249290000|2022-06-03 09:41:30|12813.8|12811.8|12814.9|12812.9|12814.9|12812.9|12813.8|12811.8|6
1654249300000|2022-06-03 09:41:40|12815.2|12813.2|12815.2|12813.2|12815.6|12813.6|12814.6|12812.6|12
1654249310000|2022-06-03 09:41:50|12815.3|12813.3|12813.7|12811.7|12815.7|12813.7|12813.7|12811.7|3
1654249320000|2022-06-03 09:42:00|12813.9|12811.9|12813.8|12811.8|12814.9|12812.9|12813.7|12811.7|5
1654249330000|2022-06-03 09:42:10|12813.9|12811.9|12812.8|12810.8|12814.1|12812.1|12812.8|12810.8|5
1654249340000|2022-06-03 09:42:20|12813.7|12811.7|12813.4|12811.4|12814.1|12812.1|12813.2|12811.2|6
1654249350000|2022-06-03 09:42:30|12813.1|12811.1|12813.1|12811.1|12813.6|12811.6|12813.1|12811.1|3
1654249360000|2022-06-03 09:42:40|12812.3|12810.3|12810.8|12808.8|12812.3|12810.3|12810.8|12808.8|17
1654249370000|2022-06-03 09:42:50|12810.7|12808.7|12813.7|12811.7|12813.9|12811.9|12810.6|12808.6|15
1654249380000|2022-06-03 09:43:00|12813.6|12811.6|12811.7|12809.7|12813.7|12811.7|12811.6|12809.6|7
1654249390000|2022-06-03 09:43:10|12811.8|12809.8|12812.7|12810.7|12812.7|12810.7|12811.7|12809.7|3
1654249400000|2022-06-03 09:43:20|12812.6|12810.6|12811.9|12809.9|12812.6|12810.6|12811.9|12809.9|1
1654249410000|2022-06-03 09:43:30|12812.1|12810.1|12811.6|12809.6|12812.3|12810.3|12811.6|12809.6|1
1654249420000|2022-06-03 09:43:40|12811.7|12809.7|12810.1|12808.1|12811.9|12809.9|12809.7|12807.7|18
1654249430000|2022-06-03 09:43:50|12809.9|12807.9|12810.9|12808.9|12811.1|12809.1|12809.7|12807.7|14
1654249440000|2022-06-03 09:44:00|12810.8|12808.8|12809.6|12807.6|12810.9|12808.9|12809.3|12807.3|10
1654249450000|2022-06-03 09:44:10|12809.7|12807.7|12810.6|12808.6|12810.6|12808.6|12809.6|12807.6|2
1654249460000|2022-06-03 09:44:20|12810.4|12808.4|12810.9|12808.9|12810.9|12808.9|12810.3|12808.3|6
1654249470000|2022-06-03 09:44:30|12810.8|12808.8|12811.9|12809.9|12812.9|12810.9|12810.8|12808.8|6
1654249480000|2022-06-03 09:44:40|12811.6|12809.6|12811.8|12809.8|12812.4|12810.4|12811.6|12809.6|2
1654249490000|2022-06-03 09:44:50|12811.7|12809.7|12811.1|12809.1|12811.7|12809.7|12811.1|12809.1|2
1654249500000|2022-06-03 09:45:00|12810.7|12808.7|12808.9|12806.9|12810.7|12808.7|12808.8|12806.8|11
1654249510000|2022-06-03 09:45:10|12808.8|12806.8|12806.2|12804.2|12809.1|12807.1|12806.2|12804.2|46
1654249520000|2022-06-03 09:45:20|12806.1|12804.1|12805.6|12803.6|12806.1|12804.1|12804.4|12802.4|18
1654249530000|2022-06-03 09:45:30|12805.4|12803.4|12805.2|12803.2|12805.6|12803.6|12804.6|12802.6|16
1654249540000|2022-06-03 09:45:40|12805.1|12803.1|12805.7|12803.7|12806.3|12804.3|12804.6|12802.6|11
1654249550000|2022-06-03 09:45:50|12806.8|12804.8|12807.2|12805.2|12807.9|12805.9|12806.7|12804.7|25
1654249560000|2022-06-03 09:46:00|12807.3|12805.3|12807.2|12805.2|12808.3|12806.3|12806.4|12804.4|16
1654249570000|2022-06-03 09:46:10|12807.1|12805.1|12804.9|12802.9|12807.4|12805.4|12804.9|12802.9|18
1654249580000|2022-06-03 09:46:20|12805.2|12803.2|12805.8|12803.8|12805.9|12803.9|12805.1|12803.1|7
1654249590000|2022-06-03 09:46:30|12805.7|12803.7|12805.6|12803.6|12805.7|12803.7|12805.1|12803.1|3
1654249600000|2022-06-03 09:46:40|12805.4|12803.4|12807.8|12805.8|12807.9|12805.9|12805.4|12803.4|40
1654249610000|2022-06-03 09:46:50|12807.9|12805.9|12808.4|12806.4|12809.3|12807.3|12807.9|12805.9|20
1654249620000|2022-06-03 09:47:00|12808.7|12806.7|12808.2|12806.2|12809.4|12807.4|12807.9|12805.9|11
1654249630000|2022-06-03 09:47:10|12808.3|12806.3|12808.1|12806.1|12809.3|12807.3|12807.9|12805.9|11
1654249640000|2022-06-03 09:47:20|12807.9|12805.9|12805.1|12803.1|12807.9|12805.9|12805.1|12803.1|7
1654249650000|2022-06-03 09:47:30|12804.8|12802.8|12803.4|12801.4|12805.9|12803.9|12802.6|12800.6|97
1654249660000|2022-06-03 09:47:40|12803.3|12801.3|12802.9|12800.9|12803.6|12801.6|12802.7|12800.7|21
1654249670000|2022-06-03 09:47:50|12803.3|12801.3|12802.4|12800.4|12803.3|12801.3|12800.9|12798.9|68
1654249680000|2022-06-03 09:48:00|12803.7|12801.7|12806.2|12804.2|12807.2|12805.2|12803.7|12801.7|27
1654249690000|2022-06-03 09:48:10|12806.3|12804.3|12806.6|12804.6|12807.3|12805.3|12806.3|12804.3|18
1654249700000|2022-06-03 09:48:20|12806.4|12804.4|12807.7|12805.7|12807.7|12805.7|12805.3|12803.3|16
1654249710000|2022-06-03 09:48:30|12807.6|12805.6|12808.7|12806.7|12809.3|12807.3|12807.1|12805.1|13
1654249720000|2022-06-03 09:48:40|12808.3|12806.3|12808.9|12806.9|12809.9|12807.9|12808.2|12806.2|26
1654249730000|2022-06-03 09:48:50|12809.1|12807.1|12809.1|12807.1|12809.9|12807.9|12808.9|12806.9|11
1654249740000|2022-06-03 09:49:00|12809.2|12807.2|12806.7|12804.7|12809.2|12807.2|12805.7|12803.7|32
1654249750000|2022-06-03 09:49:10|12806.6|12804.6|12806.4|12804.4|12807.9|12805.9|12806.3|12804.3|14
1654249760000|2022-06-03 09:49:20|12806.3|12804.3|12805.1|12803.1|12806.3|12804.3|12804.8|12802.8|9
1654249770000|2022-06-03 09:49:30|12805.2|12803.2|12805.6|12803.6|12806.4|12804.4|12804.8|12802.8|14
1654249780000|2022-06-03 09:49:40|12805.4|12803.4|12805.4|12803.4|12805.8|12803.8|12805.3|12803.3|3
1654249790000|2022-06-03 09:49:50|12805.6|12803.6|12806.9|12804.9|12806.9|12804.9|12805.3|12803.3|7
1654249800000|2022-06-03 09:50:00|12808.7|12806.7|12807.4|12805.4|12808.8|12806.8|12807.4|12805.4|11
1654249810000|2022-06-03 09:50:10|12807.3|12805.3|12809.6|12807.6|12809.6|12807.6|12807.3|12805.3|16
1654249820000|2022-06-03 09:50:20|12809.4|12807.4|12814.1|12812.1|12814.3|12812.3|12809.2|12807.2|30
1654249830000|2022-06-03 09:50:30|12814.3|12812.3|12811.7|12809.7|12814.8|12812.8|12811.2|12809.2|32
1654249840000|2022-06-03 09:50:40|12812.4|12810.4|12815.7|12813.7|12816.2|12814.2|12812.2|12810.2|43
1654249850000|2022-06-03 09:50:50|12815.8|12813.8|12815.7|12813.7|12816.1|12814.1|12813.3|12811.3|36
1654249860000|2022-06-03 09:51:00|12816.1|12814.1|12814.7|12812.7|12816.2|12814.2|12814.3|12812.3|30
1654249870000|2022-06-03 09:51:10|12814.2|12812.2|12818.4|12816.4|12818.4|12816.4|12813.9|12811.9|52
1654249880000|2022-06-03 09:51:20|12818.7|12816.7|12819.8|12817.8|12819.8|12817.8|12817.2|12815.2|38
1654249890000|2022-06-03 09:51:30|12819.7|12817.7|12818.7|12816.7|12819.7|12817.7|12816.7|12814.7|26
1654249900000|2022-06-03 09:51:40|12818.8|12816.8|12818.3|12816.3|12819.8|12817.8|12817.9|12815.9|35
1654249910000|2022-06-03 09:51:50|12818.2|12816.2|12818.2|12816.2|12818.4|12816.4|12816.4|12814.4|18
1654249920000|2022-06-03 09:52:00|12818.1|12816.1|12816.9|12814.9|12818.8|12816.8|12816.9|12814.9|10
1654249930000|2022-06-03 09:52:10|12817.1|12815.1|12816.9|12814.9|12817.7|12815.7|12816.8|12814.8|3
1654249940000|2022-06-03 09:52:20|12816.8|12814.8|12817.2|12815.2|12817.4|12815.4|12816.3|12814.3|16
1654249950000|2022-06-03 09:52:30|12817.1|12815.1|12818.9|12816.9|12818.9|12816.9|12817.1|12815.1|7
1654249960000|2022-06-03 09:52:40|12818.8|12816.8|12818.3|12816.3|12818.9|12816.9|12817.2|12815.2|14
1654249970000|2022-06-03 09:52:50|12818.4|12816.4|12820.7|12818.7|12821.6|12819.6|12818.4|12816.4|39
1654249980000|2022-06-03 09:53:00|12820.2|12818.2|12819.7|12817.7|12820.3|12818.3|12818.1|12816.1|41
1654249990000|2022-06-03 09:53:10|12819.6|12817.6|12817.7|12815.7|12819.7|12817.7|12816.6|12814.6|38
1654250000000|2022-06-03 09:53:20|12817.8|12815.8|12818.1|12816.1|12818.3|12816.3|12816.8|12814.8|20
1654250010000|2022-06-03 09:53:30|12818.9|12816.9|12818.2|12816.2|12818.9|12816.9|12817.7|12815.7|8
1654250020000|2022-06-03 09:53:40|12818.1|12816.1|12817.7|12815.7|12818.4|12816.4|12817.6|12815.6|9
1654250030000|2022-06-03 09:53:50|12817.6|12815.6|12817.6|12815.6|12818.2|12816.2|12816.7|12814.7|19
1654250040000|2022-06-03 09:54:00|12817.4|12815.4|12816.9|12814.9|12817.4|12815.4|12816.3|12814.3|19
1654250050000|2022-06-03 09:54:10|12816.7|12814.7|12817.2|12815.2|12817.3|12815.3|12816.3|12814.3|20
1654250060000|2022-06-03 09:54:20|12817.3|12815.3|12817.3|12815.3|12817.7|12815.7|12817.2|12815.2|3
1654250070000|2022-06-03 09:54:30|12817.4|12815.4|12817.4|12815.4|12817.9|12815.9|12817.2|12815.2|19
1654250080000|2022-06-03 09:54:40|12817.3|12815.3|12817.1|12815.1|12817.4|12815.4|12816.7|12814.7|6
1654250090000|2022-06-03 09:54:50|12816.9|12814.9|12816.9|12814.9|12817.1|12815.1|12816.2|12814.2|15
1654250100000|2022-06-03 09:55:00|12816.8|12814.8|12819.3|12817.3|12819.7|12817.7|12816.8|12814.8|17
1654250110000|2022-06-03 09:55:10|12819.4|12817.4|12819.9|12817.9|12821.6|12819.6|12819.2|12817.2|35
1654250120000|2022-06-03 09:55:20|12819.4|12817.4|12821.7|12819.7|12821.8|12819.8|12819.1|12817.1|42
1654250130000|2022-06-03 09:55:30|12821.4|12819.4|12821.7|12819.7|12822.4|12820.4|12820.7|12818.7|32
1654250140000|2022-06-03 09:55:40|12821.6|12819.6|12819.4|12817.4|12821.6|12819.6|12819.4|12817.4|13
1654250150000|2022-06-03 09:55:50|12819.6|12817.6|12819.4|12817.4|12820.8|12818.8|12819.2|12817.2|52
1654250160000|2022-06-03 09:56:00|12819.3|12817.3|12818.7|12816.7|12819.4|12817.4|12817.6|12815.6|32
1654250170000|2022-06-03 09:56:10|12818.6|12816.6|12816.7|12814.7|12818.6|12816.6|12816.4|12814.4|19
1654250180000|2022-06-03 09:56:20|12816.6|12814.6|12817.9|12815.9|12817.9|12815.9|12816.6|12814.6|9
1654250190000|2022-06-03 09:56:30|12818.2|12816.2|12817.4|12815.4|12818.6|12816.6|12817.2|12815.2|13
1654250200000|2022-06-03 09:56:40|12817.3|12815.3|12816.1|12814.1|12817.3|12815.3|12816.1|12814.1|13
1654250210000|2022-06-03 09:56:50|12816.3|12814.3|12818.4|12816.4|12818.4|12816.4|12816.2|12814.2|19
1654250220000|2022-06-03 09:57:00|12818.3|12816.3|12817.4|12815.4|12818.4|12816.4|12816.8|12814.8|14
1654250230000|2022-06-03 09:57:10|12817.3|12815.3|12818.4|12816.4|12818.8|12816.8|12817.2|12815.2|0
1654250240000|2022-06-03 09:57:20|12818.3|12816.3|12819.2|12817.2|12819.2|12817.2|12818.2|12816.2|5
1654250250000|2022-06-03 09:57:30|12819.4|12817.4|12819.4|12817.4|12819.4|12817.4|12819.1|12817.1|3
1654250260000|2022-06-03 09:57:40|12819.3|12817.3|12819.2|12817.2|12819.8|12817.8|12819.2|12817.2|13
1654250270000|2022-06-03 09:57:50|12819.1|12817.1|12820.2|12818.2|12820.3|12818.3|12819.1|12817.1|1
1654250280000|2022-06-03 09:58:00|12820.1|12818.1|12819.3|12817.3|12820.1|12818.1|12818.7|12816.7|10
1654250290000|2022-06-03 09:58:10|12819.8|12817.8|12819.4|12817.4|12820.4|12818.4|12819.3|12817.3|8
1654250300000|2022-06-03 09:58:20|12819.6|12817.6|12821.6|12819.6|12821.7|12819.7|12819.4|12817.4|22
1654250310000|2022-06-03 09:58:30|12821.4|12819.4|12819.9|12817.9|12821.9|12819.9|12819.9|12817.9|23
1654250320000|2022-06-03 09:58:40|12820.1|12818.1|12820.4|12818.4|12821.8|12819.8|12819.6|12817.6|71
1654250330000|2022-06-03 09:58:50|12820.3|12818.3|12821.2|12819.2|12821.3|12819.3|12820.3|12818.3|4
1654250340000|2022-06-03 09:59:00|12821.1|12819.1|12822.9|12820.9|12823.8|12821.8|12820.9|12818.9|46
1654250350000|2022-06-03 09:59:10|12823.1|12821.1|12823.3|12821.3|12823.7|12821.7|12822.8|12820.8|5
1654250360000|2022-06-03 09:59:20|12823.2|12821.2|12823.8|12821.8|12823.9|12821.9|12823.1|12821.1|22
1654250370000|2022-06-03 09:59:30|12823.7|12821.7|12824.3|12822.3|12824.4|12822.4|12823.7|12821.7|14
1654250380000|2022-06-03 09:59:40|12824.4|12822.4|12824.2|12822.2|12824.7|12822.7|12823.7|12821.7|24
1654250390000|2022-06-03 09:59:50|12823.8|12821.8|12825.4|12823.4|12825.6|12823.6|12823.8|12821.8|28
1654250400000|2022-06-03 10:00:00|12825.8|12823.8|12822.2|12820.2|12827.4|12825.4|12821.3|12819.3|105
1654250410000|2022-06-03 10:00:10|12822.3|12820.3|12822.3|12820.3|12822.6|12820.6|12821.7|12819.7|29
1654250420000|2022-06-03 10:00:20|12821.9|12819.9|12819.3|12817.3|12822.4|12820.4|12819.3|12817.3|18
1654250430000|2022-06-03 10:00:30|12819.4|12817.4|12821.1|12819.1|12821.7|12819.7|12818.8|12816.8|31
1654250440000|2022-06-03 10:00:40|12821.2|12819.2|12820.6|12818.6|12821.3|12819.3|12819.4|12817.4|27
1654250450000|2022-06-03 10:00:50|12820.4|12818.4|12820.7|12818.7|12821.2|12819.2|12820.1|12818.1|13
1654250460000|2022-06-03 10:01:00|12820.8|12818.8|12820.2|12818.2|12820.8|12818.8|12819.9|12817.9|13
1654250470000|2022-06-03 10:01:10|12820.1|12818.1|12820.1|12818.1|12820.6|12818.6|12819.9|12817.9|5
1654250480000|2022-06-03 10:01:20|12819.9|12817.9|12820.8|12818.8|12820.8|12818.8|12819.9|12817.9|12
1654250490000|2022-06-03 10:01:30|12822.4|12820.4|12821.7|12819.7|12823.1|12821.1|12821.6|12819.6|36
1654250500000|2022-06-03 10:01:40|12821.9|12819.9|12820.9|12818.9|12822.1|12820.1|12820.9|12818.9|5
1654250510000|2022-06-03 10:01:50|12821.1|12819.1|12821.4|12819.4|12822.2|12820.2|12820.9|12818.9|8
1654250520000|2022-06-03 10:02:00|12821.3|12819.3|12820.2|12818.2|12821.6|12819.6|12820.2|12818.2|15
1654250530000|2022-06-03 10:02:10|12820.4|12818.4|12820.7|12818.7|12821.1|12819.1|12819.9|12817.9|16
1654250540000|2022-06-03 10:02:20|12820.6|12818.6|12821.9|12819.9|12821.9|12819.9|12820.6|12818.6|5
1654250550000|2022-06-03 10:02:30|12821.8|12819.8|12820.4|12818.4|12821.9|12819.9|12820.1|12818.1|9
1654250560000|2022-06-03 10:02:40|12820.7|12818.7|12819.7|12817.7|12820.7|12818.7|12819.6|12817.6|9
1654250570000|2022-06-03 10:02:50|12819.8|12817.8|12819.8|12817.8|12820.1|12818.1|12819.7|12817.7|0
1654250580000|2022-06-03 10:03:00|12819.9|12817.9|12820.7|12818.7|12820.9|12818.9|12819.8|12817.8|9
1654250590000|2022-06-03 10:03:10|12820.6|12818.6|12821.4|12819.4|12822.1|12820.1|12820.6|12818.6|10
1654250600000|2022-06-03 10:03:20|12821.7|12819.7|12821.2|12819.2|12821.8|12819.8|12821.2|12819.2|3
1654250610000|2022-06-03 10:03:30|12821.1|12819.1|12820.4|12818.4|12821.1|12819.1|12820.2|12818.2|13
1654250620000|2022-06-03 10:03:40|12820.1|12818.1|12819.2|12817.2|12820.7|12818.7|12819.2|12817.2|19
1654250630000|2022-06-03 10:03:50|12819.1|12817.1|12818.7|12816.7|12819.1|12817.1|12818.3|12816.3|23
1654250640000|2022-06-03 10:04:00|12818.6|12816.6|12818.4|12816.4|12818.9|12816.9|12818.4|12816.4|8
1654250650000|2022-06-03 10:04:10|12817.9|12815.9|12816.4|12814.4|12817.9|12815.9|12816.1|12814.1|62
1654250660000|2022-06-03 10:04:20|12816.3|12814.3|12816.2|12814.2|12816.7|12814.7|12815.9|12813.9|22
1654250670000|2022-06-03 10:04:30|12816.3|12814.3|12816.4|12814.4|12816.6|12814.6|12815.9|12813.9|22
1654250680000|2022-06-03 10:04:40|12816.7|12814.7|12818.8|12816.8|12818.8|12816.8|12815.9|12813.9|25
1654250690000|2022-06-03 10:04:50|12818.9|12816.9|12819.2|12817.2|12819.7|12817.7|12818.3|12816.3|26
1654250700000|2022-06-03 10:05:00|12819.6|12817.6|12818.4|12816.4|12819.9|12817.9|12818.4|12816.4|29
1654250710000|2022-06-03 10:05:10|12818.3|12816.3|12813.7|12811.7|12818.4|12816.4|12813.7|12811.7|48
1654250720000|2022-06-03 10:05:20|12813.6|12811.6|12814.2|12812.2|12815.6|12813.6|12813.4|12811.4|18
1654250730000|2022-06-03 10:05:30|12814.1|12812.1|12812.7|12810.7|12814.1|12812.1|12812.6|12810.6|52
1654250740000|2022-06-03 10:05:40|12812.8|12810.8|12811.6|12809.6|12813.1|12811.1|12811.3|12809.3|27
1654250750000|2022-06-03 10:05:50|12811.7|12809.7|12812.8|12810.8|12812.8|12810.8|12810.8|12808.8|30
1654250760000|2022-06-03 10:06:00|12812.7|12810.7|12813.9|12811.9|12813.9|12811.9|12812.1|12810.1|31
1654250770000|2022-06-03 10:06:10|12814.1|12812.1|12812.7|12810.7|12815.3|12813.3|12812.7|12810.7|34
1654250780000|2022-06-03 10:06:20|12812.8|12810.8|12814.1|12812.1|12814.2|12812.2|12812.7|12810.7|10
1654250790000|2022-06-03 10:06:30|12814.2|12812.2|12814.3|12812.3|12814.4|12812.4|12813.9|12811.9|1
1654250800000|2022-06-03 10:06:40|12813.8|12811.8|12813.9|12811.9|12814.3|12812.3|12813.3|12811.3|8
1654250810000|2022-06-03 10:06:50|12814.1|12812.1|12814.3|12812.3|12814.3|12812.3|12814.1|12812.1|3
1654250820000|2022-06-03 10:07:00|12814.2|12812.2|12813.1|12811.1|12814.2|12812.2|12812.6|12810.6|28
1654250830000|2022-06-03 10:07:10|12812.9|12810.9|12814.2|12812.2|12815.1|12813.1|12812.6|12810.6|17
1654250840000|2022-06-03 10:07:20|12814.3|12812.3|12814.7|12812.7|12814.9|12812.9|12814.1|12812.1|6
1654250850000|2022-06-03 10:07:30|12814.9|12812.9|12816.1|12814.1|12816.2|12814.2|12814.6|12812.6|16
1654250860000|2022-06-03 10:07:40|12816.2|12814.2|12815.4|12813.4|12816.9|12814.9|12814.7|12812.7|40
1654250870000|2022-06-03 10:07:50|12814.8|12812.8|12814.9|12812.9|12815.2|12813.2|12814.6|12812.6|4
1654250880000|2022-06-03 10:08:00|12814.8|12812.8|12815.8|12813.8|12815.9|12813.9|12814.7|12812.7|21
1654250890000|2022-06-03 10:08:10|12815.9|12813.9|12815.9|12813.9|12816.1|12814.1|12815.6|12813.6|5
1654250900000|2022-06-03 10:08:20|12816.1|12814.1|12815.8|12813.8|12816.1|12814.1|12815.8|12813.8|2
1654250910000|2022-06-03 10:08:30|12815.9|12813.9|12815.1|12813.1|12816.1|12814.1|12814.8|12812.8|12
1654250920000|2022-06-03 10:08:40|12815.2|12813.2|12815.1|12813.1|12815.2|12813.2|12814.3|12812.3|1
1654250930000|2022-06-03 10:08:50|12815.2|12813.2|12814.9|12812.9|12815.3|12813.3|12814.7|12812.7|4
1654250940000|2022-06-03 10:09:00|12814.8|12812.8|12814.6|12812.6|12814.9|12812.9|12814.2|12812.2|6
1654250950000|2022-06-03 10:09:10|12814.7|12812.7|12815.9|12813.9|12816.8|12814.8|12814.7|12812.7|16
1654250960000|2022-06-03 10:09:20|12815.7|12813.7|12815.6|12813.6|12816.3|12814.3|12815.6|12813.6|3
1654250970000|2022-06-03 10:09:30|12815.4|12813.4|12813.6|12811.6|12815.4|12813.4|12813.6|12811.6|22
1654250980000|2022-06-03 10:09:40|12812.9|12810.9|12812.3|12810.3|12812.9|12810.9|12811.6|12809.6|16
1654250990000|2022-06-03 10:09:50|12812.2|12810.2|12812.2|12810.2|12812.4|12810.4|12811.6|12809.6|12
1654251000000|2022-06-03 10:10:00|12812.1|12810.1|12809.7|12807.7|12812.1|12810.1|12808.8|12806.8|76
1654251010000|2022-06-03 10:10:10|12809.8|12807.8|12811.6|12809.6|12811.7|12809.7|12809.6|12807.6|14
1654251020000|2022-06-03 10:10:20|12811.7|12809.7|12814.1|12812.1|12814.7|12812.7|12811.6|12809.6|69
1654251030000|2022-06-03 10:10:30|12813.9|12811.9|12815.3|12813.3|12815.7|12813.7|12813.7|12811.7|20
1654251040000|2022-06-03 10:10:40|12815.4|12813.4|12815.4|12813.4|12816.7|12814.7|12815.4|12813.4|24
1654251050000|2022-06-03 10:10:50|12814.8|12812.8|12815.1|12813.1|12816.2|12814.2|12814.8|12812.8|29
1654251060000|2022-06-03 10:11:00|12815.2|12813.2|12815.7|12813.7|12815.9|12813.9|12813.8|12811.8|21
1654251070000|2022-06-03 10:11:10|12815.4|12813.4|12817.2|12815.2|12817.9|12815.9|12815.3|12813.3|162
1654251080000|2022-06-03 10:11:20|12817.3|12815.3|12815.2|12813.2|12817.8|12815.8|12814.6|12812.6|25
1654251090000|2022-06-03 10:11:30|12815.3|12813.3|12815.2|12813.2|12815.8|12813.8|12814.9|12812.9|9
1654251100000|2022-06-03 10:11:40|12815.1|12813.1|12813.7|12811.7|12815.2|12813.2|12813.7|12811.7|10
1654251110000|2022-06-03 10:11:50|12813.6|12811.6|12814.7|12812.7|12814.7|12812.7|12813.6|12811.6|6
1654251120000|2022-06-03 10:12:00|12814.6|12812.6|12813.3|12811.3|12814.7|12812.7|12812.4|12810.4|12
1654251130000|2022-06-03 10:12:10|12813.2|12811.2|12813.8|12811.8|12813.8|12811.8|12813.1|12811.1|4
1654251140000|2022-06-03 10:12:20|12813.7|12811.7|12812.6|12810.6|12814.1|12812.1|12812.6|12810.6|9
1654251150000|2022-06-03 10:12:30|12812.4|12810.4|12812.7|12810.7|12812.8|12810.8|12812.2|12810.2|0
1654251160000|2022-06-03 10:12:40|12812.8|12810.8|12813.3|12811.3|12813.4|12811.4|12812.4|12810.4|40
1654251170000|2022-06-03 10:12:50|12813.2|12811.2|12813.9|12811.9|12813.9|12811.9|12812.9|12810.9|15
1654251180000|2022-06-03 10:13:00|12814.2|12812.2|12812.3|12810.3|12814.3|12812.3|12812.1|12810.1|41
1654251190000|2022-06-03 10:13:10|12812.4|12810.4|12810.9|12808.9|12812.7|12810.7|12810.4|12808.4|37
1654251200000|2022-06-03 10:13:20|12810.8|12808.8|12810.9|12808.9|12812.1|12810.1|12810.7|12808.7|8
1654251210000|2022-06-03 10:13:30|12810.8|12808.8|12810.7|12808.7|12811.6|12809.6|12810.1|12808.1|11
1654251220000|2022-06-03 10:13:40|12810.6|12808.6|12812.1|12810.1|12812.1|12810.1|12810.6|12808.6|18
1654251230000|2022-06-03 10:13:50|12811.9|12809.9|12811.4|12809.4|12811.9|12809.9|12811.3|12809.3|8
1654251240000|2022-06-03 10:14:00|12811.6|12809.6|12811.4|12809.4|12811.9|12809.9|12810.9|12808.9|15
1654251250000|2022-06-03 10:14:10|12811.6|12809.6|12811.7|12809.7|12811.8|12809.8|12811.4|12809.4|2
1654251260000|2022-06-03 10:14:20|12811.4|12809.4|12810.3|12808.3|12811.4|12809.4|12810.3|12808.3|4
1654251270000|2022-06-03 10:14:30|12810.7|12808.7|12810.2|12808.2|12811.3|12809.3|12810.2|12808.2|18
1654251280000|2022-06-03 10:14:40|12810.3|12808.3|12808.9|12806.9|12810.4|12808.4|12808.9|12806.9|7
1654251290000|2022-06-03 10:14:50|12809.1|12807.1|12806.1|12804.1|12809.1|12807.1|12804.9|12802.9|74
1654251300000|2022-06-03 10:15:00|12806.2|12804.2|12804.1|12802.1|12806.2|12804.2|12802.9|12800.9|63
1654251310000|2022-06-03 10:15:10|12804.4|12802.4|12803.4|12801.4|12804.6|12802.6|12803.1|12801.1|12
1654251320000|2022-06-03 10:15:20|12803.6|12801.6|12802.6|12800.6|12803.6|12801.6|12801.7|12799.7|51
1654251330000|2022-06-03 10:15:30|12802.3|12800.3|12802.7|12800.7|12803.3|12801.3|12801.4|12799.4|28
1654251340000|2022-06-03 10:15:40|12802.8|12800.8|12802.7|12800.7|12803.2|12801.2|12801.8|12799.8|16
1654251350000|2022-06-03 10:15:50|12802.6|12800.6|12801.9|12799.9|12802.7|12800.7|12799.7|12797.7|96
1654251360000|2022-06-03 10:16:00|12802.1|12800.1|12803.3|12801.3|12803.3|12801.3|12800.8|12798.8|42
1654251370000|2022-06-03 10:16:10|12803.2|12801.2|12804.2|12802.2|12805.2|12803.2|12802.7|12800.7|34
1654251380000|2022-06-03 10:16:20|12804.1|12802.1|12804.4|12802.4|12804.9|12802.9|12803.7|12801.7|12
1654251390000|2022-06-03 10:16:30|12804.9|12802.9|12805.9|12803.9|12806.1|12804.1|12804.9|12802.9|22
1654251400000|2022-06-03 10:16:40|12805.8|12803.8|12804.6|12802.6|12805.9|12803.9|12804.6|12802.6|24
1654251410000|2022-06-03 10:16:50|12804.7|12802.7|12805.1|12803.1|12805.1|12803.1|12804.6|12802.6|5
1654251420000|2022-06-03 10:17:00|12805.2|12803.2|12807.6|12805.6|12807.6|12805.6|12805.1|12803.1|29
1654251430000|2022-06-03 10:17:10|12807.4|12805.4|12808.3|12806.3|12808.3|12806.3|12807.2|12805.2|17
1654251440000|2022-06-03 10:17:20|12808.4|12806.4|12808.7|12806.7|12809.8|12807.8|12808.4|12806.4|14
1654251450000|2022-06-03 10:17:30|12808.6|12806.6|12807.2|12805.2|12808.9|12806.9|12807.2|12805.2|9
1654251460000|2022-06-03 10:17:40|12807.1|12805.1|12804.9|12802.9|12807.2|12805.2|12804.4|12802.4|31
1654251470000|2022-06-03 10:17:50|12805.1|12803.1|12803.9|12801.9|12805.1|12803.1|12803.9|12801.9|11
1654251480000|2022-06-03 10:18:00|12803.8|12801.8|12803.8|12801.8|12804.1|12802.1|12803.7|12801.7|1
1654251490000|2022-06-03 10:18:10|12803.7|12801.7|12802.9|12800.9|12803.8|12801.8|12800.4|12798.4|88
1654251500000|2022-06-03 10:18:20|12802.8|12800.8|12802.9|12800.9|12803.4|12801.4|12801.2|12799.2|32
1654251510000|2022-06-03 10:18:30|12803.7|12801.7|12802.3|12800.3|12803.9|12801.9|12801.9|12799.9|32
1654251520000|2022-06-03 10:18:40|12802.2|12800.2|12803.3|12801.3|12803.6|12801.6|12802.2|12800.2|13
1654251530000|2022-06-03 10:18:50|12803.4|12801.4|12802.9|12800.9|12803.8|12801.8|12802.7|12800.7|24
1654251540000|2022-06-03 10:19:00|12803.1|12801.1|12805.4|12803.4|12806.3|12804.3|12802.7|12800.7|35
1654251550000|2022-06-03 10:19:10|12805.3|12803.3|12804.4|12802.4|12806.2|12804.2|12803.7|12801.7|56
1654251560000|2022-06-03 10:19:20|12804.6|12802.6|12802.9|12800.9|12804.6|12802.6|12802.9|12800.9|4
1654251570000|2022-06-03 10:19:30|12803.1|12801.1|12804.1|12802.1|12804.1|12802.1|12803.1|12801.1|7
1654251580000|2022-06-03 10:19:40|12803.9|12801.9|12803.9|12801.9|12804.1|12802.1|12803.1|12801.1|6
1654251590000|2022-06-03 10:19:50|12804.1|12802.1|12804.2|12802.2|12805.3|12803.3|12803.3|12801.3|23
1654251600000|2022-06-03 10:20:00|12804.1|12802.1|12804.6|12802.6|12804.6|12802.6|12803.6|12801.6|5
1654251610000|2022-06-03 10:20:10|12804.4|12802.4|12805.9|12803.9|12805.9|12803.9|12804.4|12802.4|7
1654251620000|2022-06-03 10:20:20|12806.2|12804.2|12805.1|12803.1|12806.2|12804.2|12804.7|12802.7|22
1654251630000|2022-06-03 10:20:30|12804.8|12802.8|12805.6|12803.6|12806.2|12804.2|12804.8|12802.8|46
1654251640000|2022-06-03 10:20:40|12805.4|12803.4|12805.8|12803.8|12805.9|12803.9|12805.4|12803.4|7
1654251650000|2022-06-03 10:20:50|12806.1|12804.1|12805.9|12803.9|12806.4|12804.4|12805.4|12803.4|26
1654251660000|2022-06-03 10:21:00|12805.8|12803.8|12805.6|12803.6|12805.8|12803.8|12805.4|12803.4|1
1654251670000|2022-06-03 10:21:10|12805.4|12803.4|12804.9|12802.9|12805.6|12803.6|12804.7|12802.7|8
1654251680000|2022-06-03 10:21:20|12804.8|12802.8|12804.9|12802.9|12804.9|12802.9|12804.7|12802.7|17
1654251690000|2022-06-03 10:21:30|12804.8|12802.8|12804.2|12802.2|12805.2|12803.2|12804.2|12802.2|5
1654251700000|2022-06-03 10:21:40|12804.1|12802.1|12806.2|12804.2|12806.9|12804.9|12803.9|12801.9|42
1654251710000|2022-06-03 10:21:50|12806.3|12804.3|12806.7|12804.7|12806.7|12804.7|12806.1|12804.1|3
1654251720000|2022-06-03 10:22:00|12806.8|12804.8|12804.6|12802.6|12806.9|12804.9|12804.4|12802.4|4
1654251730000|2022-06-03 10:22:10|12804.7|12802.7|12806.9|12804.9|12807.4|12805.4|12804.7|12802.7|32
1654251740000|2022-06-03 10:22:20|12806.8|12804.8|12806.7|12804.7|12807.3|12805.3|12806.7|12804.7|6
1654251750000|2022-06-03 10:22:30|12806.6|12804.6|12805.8|12803.8|12806.6|12804.6|12805.6|12803.6|8
1654251760000|2022-06-03 10:22:40|12806.1|12804.1|12808.2|12806.2|12808.2|12806.2|12806.1|12804.1|25
1654251770000|2022-06-03 10:22:50|12807.9|12805.9|12807.2|12805.2|12808.2|12806.2|12806.7|12804.7|5
1654251780000|2022-06-03 10:23:00|12807.7|12805.7|12806.9|12804.9|12807.9|12805.9|12806.8|12804.8|16
1654251790000|2022-06-03 10:23:10|12807.1|12805.1|12807.9|12805.9|12807.9|12805.9|12807.1|12805.1|7
1654251800000|2022-06-03 10:23:20|12808.2|12806.2|12808.9|12806.9|12809.2|12807.2|12807.7|12805.7|30
1654251810000|2022-06-03 10:23:30|12809.1|12807.1|12809.2|12807.2|12809.3|12807.3|12807.7|12805.7|31
1654251820000|2022-06-03 10:23:40|12809.1|12807.1|12812.4|12810.4|12812.4|12810.4|12808.8|12806.8|32
1654251830000|2022-06-03 10:23:50|12812.6|12810.6|12812.7|12810.7|12813.2|12811.2|12811.8|12809.8|40
1654251840000|2022-06-03 10:24:00|12812.6|12810.6|12812.4|12810.4|12813.1|12811.1|12812.2|12810.2|10
1654251850000|2022-06-03 10:24:10|12812.6|12810.6|12813.3|12811.3|12814.4|12812.4|12812.6|12810.6|34
1654251860000|2022-06-03 10:24:20|12813.2|12811.2|12811.7|12809.7|12813.8|12811.8|12811.4|12809.4|22
1654251870000|2022-06-03 10:24:30|12809.9|12807.9|12808.2|12806.2|12809.9|12807.9|12808.1|12806.1|39
1654251880000|2022-06-03 10:24:40|12808.1|12806.1|12808.1|12806.1|12808.6|12806.6|12807.7|12805.7|27
1654251890000|2022-06-03 10:24:50|12807.9|12805.9|12808.4|12806.4|12808.4|12806.4|12807.9|12805.9|3
1654251900000|2022-06-03 10:25:00|12808.6|12806.6|12808.4|12806.4|12808.6|12806.6|12808.2|12806.2|1
1654251910000|2022-06-03 10:25:10|12807.7|12805.7|12807.8|12805.8|12808.3|12806.3|12807.4|12805.4|19
1654251920000|2022-06-03 10:25:20|12807.6|12805.6|12805.8|12803.8|12808.1|12806.1|12805.8|12803.8|20
1654251930000|2022-06-03 10:25:30|12805.7|12803.7|12805.4|12803.4|12806.3|12804.3|12805.2|12803.2|34
1654251940000|2022-06-03 10:25:40|12805.7|12803.7|12807.4|12805.4|12807.7|12805.7|12805.2|12803.2|26
1654251950000|2022-06-03 10:25:50|12807.6|12805.6|12809.2|12807.2|12809.7|12807.7|12807.1|12805.1|27
1654251960000|2022-06-03 10:26:00|12809.3|12807.3|12812.7|12810.7|12812.8|12810.8|12809.3|12807.3|30
1654251970000|2022-06-03 10:26:10|12812.4|12810.4|12812.3|12810.3|12812.4|12810.4|12811.3|12809.3|17
1654251980000|2022-06-03 10:26:20|12812.4|12810.4|12812.3|12810.3|12812.6|12810.6|12811.8|12809.8|6
1654251990000|2022-06-03 10:26:30|12811.7|12809.7|12810.2|12808.2|12811.7|12809.7|12810.2|12808.2|25
1654252000000|2022-06-03 10:26:40|12810.1|12808.1|12808.4|12806.4|12810.1|12808.1|12808.4|12806.4|9
1654252010000|2022-06-03 10:26:50|12808.6|12806.6|12809.3|12807.3|12809.3|12807.3|12807.4|12805.4|18
1654252020000|2022-06-03 10:27:00|12809.1|12807.1|12809.9|12807.9|12810.3|12808.3|12808.9|12806.9|11
1654252030000|2022-06-03 10:27:10|12810.1|12808.1|12809.9|12807.9|12810.6|12808.6|12809.2|12807.2|13
1654252040000|2022-06-03 10:27:20|12810.1|12808.1|12812.4|12810.4|12812.4|12810.4|12809.9|12807.9|11
1654252050000|2022-06-03 10:27:30|12812.3|12810.3|12812.8|12810.8|12812.8|12810.8|12811.9|12809.9|20
1654252060000|2022-06-03 10:27:40|12811.8|12809.8|12809.2|12807.2|12811.8|12809.8|12809.2|12807.2|30
1654252070000|2022-06-03 10:27:50|12809.3|12807.3|12808.1|12806.1|12809.4|12807.4|12808.1|12806.1|13
1654252080000|2022-06-03 10:28:00|12807.7|12805.7|12808.9|12806.9|12808.9|12806.9|12807.7|12805.7|16
1654252090000|2022-06-03 10:28:10|12808.8|12806.8|12808.7|12806.7|12809.1|12807.1|12808.6|12806.6|3
1654252100000|2022-06-03 10:28:20|12808.6|12806.6|12808.7|12806.7|12809.3|12807.3|12808.4|12806.4|2
1654252110000|2022-06-03 10:28:30|12808.8|12806.8|12809.8|12807.8|12809.8|12807.8|12808.6|12806.6|6
1654252120000|2022-06-03 10:28:40|12809.9|12807.9|12811.2|12809.2|12811.8|12809.8|12809.9|12807.9|21
1654252130000|2022-06-03 10:28:50|12811.1|12809.1|12812.4|12810.4|12812.4|12810.4|12810.3|12808.3|11
1654252140000|2022-06-03 10:29:00|12812.1|12810.1|12813.9|12811.9|12814.3|12812.3|12811.6|12809.6|39
1654252150000|2022-06-03 10:29:10|12814.2|12812.2|12814.4|12812.4|12815.3|12813.3|12813.4|12811.4|37
1654252160000|2022-06-03 10:29:20|12814.6|12812.6|12814.2|12812.2|12814.7|12812.7|12811.7|12809.7|29
1654252170000|2022-06-03 10:29:30|12814.1|12812.1|12811.1|12809.1|12814.1|12812.1|12811.1|12809.1|15
1654252180000|2022-06-03 10:29:40|12810.9|12808.9|12809.3|12807.3|12811.7|12809.7|12809.3|12807.3|32
1654252190000|2022-06-03 10:29:50|12809.9|12807.9|12811.8|12809.8|12811.8|12809.8|12809.8|12807.8|11
1654252200000|2022-06-03 10:30:00|12812.9|12810.9|12814.6|12812.6|12814.8|12812.8|12812.7|12810.7|9
1654252210000|2022-06-03 10:30:10|12814.7|12812.7|12816.3|12814.3|12816.3|12814.3|12814.7|12812.7|25
1654252220000|2022-06-03 10:30:20|12816.4|12814.4|12813.9|12811.9|12816.9|12814.9|12813.9|12811.9|40
1654252230000|2022-06-03 10:30:30|12814.4|12812.4|12815.2|12813.2|12815.2|12813.2|12814.2|12812.2|10
1654252240000|2022-06-03 10:30:40|12814.9|12812.9|12816.4|12814.4|12816.4|12814.4|12814.9|12812.9|13
1654252250000|2022-06-03 10:30:50|12816.3|12814.3|12815.3|12813.3|12816.9|12814.9|12815.3|12813.3|12
1654252260000|2022-06-03 10:31:00|12815.4|12813.4|12818.8|12816.8|12818.8|12816.8|12815.3|12813.3|70
1654252270000|2022-06-03 10:31:10|12818.9|12816.9|12818.1|12816.1|12818.9|12816.9|12816.4|12814.4|44
1654252280000|2022-06-03 10:31:20|12817.9|12815.9|12820.1|12818.1|12820.1|12818.1|12816.9|12814.9|95
1654252290000|2022-06-03 10:31:30|12819.9|12817.9|12819.7|12817.7|12820.1|12818.1|12819.4|12817.4|28
1654252300000|2022-06-03 10:31:40|12819.9|12817.9|12820.7|12818.7|12820.8|12818.8|12819.8|12817.8|47
1654252310000|2022-06-03 10:31:50|12820.3|12818.3|12816.9|12814.9|12820.7|12818.7|12816.9|12814.9|49
1654252320000|2022-06-03 10:32:00|12816.7|12814.7|12814.8|12812.8|12816.7|12814.7|12813.9|12811.9|32
1654252330000|2022-06-03 10:32:10|12814.9|12812.9|12814.9|12812.9|12815.2|12813.2|12813.9|12811.9|23
1654252340000|2022-06-03 10:32:20|12814.7|12812.7|12815.9|12813.9|12816.7|12814.7|12814.7|12812.7|39
1654252350000|2022-06-03 10:32:30|12816.3|12814.3|12817.4|12815.4|12817.9|12815.9|12816.3|12814.3|23
1654252360000|2022-06-03 10:32:40|12818.2|12816.2|12818.9|12816.9|12820.2|12818.2|12817.2|12815.2|48
1654252370000|2022-06-03 10:32:50|12819.1|12817.1|12817.1|12815.1|12819.1|12817.1|12817.1|12815.1|8
1654252380000|2022-06-03 10:33:00|12817.2|12815.2|12816.3|12814.3|12817.2|12815.2|12815.6|12813.6|30
1654252390000|2022-06-03 10:33:10|12816.1|12814.1|12814.7|12812.7|12816.4|12814.4|12814.7|12812.7|13
1654252400000|2022-06-03 10:33:20|12814.8|12812.8|12812.9|12810.9|12814.9|12812.9|12812.3|12810.3|24
1654252410000|2022-06-03 10:33:30|12813.1|12811.1|12814.9|12812.9|12815.9|12813.9|12812.9|12810.9|22
1654252420000|2022-06-03 10:33:40|12815.1|12813.1|12815.7|12813.7|12815.8|12813.8|12814.9|12812.9|4
1654252430000|2022-06-03 10:33:50|12815.6|12813.6|12817.4|12815.4|12817.4|12815.4|12815.6|12813.6|8
1654252440000|2022-06-03 10:34:00|12817.3|12815.3|12816.1|12814.1|12817.6|12815.6|12815.9|12813.9|10
1654252450000|2022-06-03 10:34:10|12815.9|12813.9|12815.9|12813.9|12817.3|12815.3|12814.8|12812.8|16
1654252460000|2022-06-03 10:34:20|12815.4|12813.4|12815.9|12813.9|12815.9|12813.9|12815.4|12813.4|1
1654252470000|2022-06-03 10:34:30|12816.4|12814.4|12815.9|12813.9|12817.1|12815.1|12815.9|12813.9|10
1654252480000|2022-06-03 10:34:40|12815.8|12813.8|12815.7|12813.7|12815.8|12813.8|12814.9|12812.9|7
1654252490000|2022-06-03 10:34:50|12815.6|12813.6|12816.4|12814.4|12816.4|12814.4|12815.6|12813.6|6
1654252500000|2022-06-03 10:35:00|12816.3|12814.3|12815.9|12813.9|12816.4|12814.4|12815.3|12813.3|4
1654252510000|2022-06-03 10:35:10|12816.2|12814.2|12815.8|12813.8|12817.1|12815.1|12815.3|12813.3|15
1654252520000|2022-06-03 10:35:20|12815.7|12813.7|12815.4|12813.4|12815.8|12813.8|12814.7|12812.7|11
1654252530000|2022-06-03 10:35:30|12815.7|12813.7|12815.9|12813.9|12816.2|12814.2|12815.7|12813.7|3
1654252540000|2022-06-03 10:35:40|12815.8|12813.8|12815.6|12813.6|12815.8|12813.8|12814.8|12812.8|3
1654252550000|2022-06-03 10:35:50|12815.7|12813.7|12815.8|12813.8|12816.3|12814.3|12815.4|12813.4|4
1654252560000|2022-06-03 10:36:00|12815.2|12813.2|12814.2|12812.2|12815.2|12813.2|12813.4|12811.4|17
1654252570000|2022-06-03 10:36:10|12813.9|12811.9|12813.9|12811.9|12814.8|12812.8|12813.7|12811.7|11
1654252580000|2022-06-03 10:36:20|12814.1|12812.1|12813.9|12811.9|12814.4|12812.4|12813.7|12811.7|4
1654252590000|2022-06-03 10:36:30|12813.7|12811.7|12813.6|12811.6|12813.8|12811.8|12813.4|12811.4|4
1654252600000|2022-06-03 10:36:40|12813.8|12811.8|12811.7|12809.7|12813.8|12811.8|12811.7|12809.7|16
1654252610000|2022-06-03 10:36:50|12811.2|12809.2|12811.3|12809.3|12811.9|12809.9|12811.2|12809.2|16
1654252620000|2022-06-03 10:37:00|12810.8|12808.8|12807.2|12805.2|12810.8|12808.8|12806.6|12804.6|61
1654252630000|2022-06-03 10:37:10|12807.1|12805.1|12808.4|12806.4|12808.9|12806.9|12807.1|12805.1|19
1654252640000|2022-06-03 10:37:20|12808.3|12806.3|12808.7|12806.7|12808.7|12806.7|12808.3|12806.3|8
1654252650000|2022-06-03 10:37:30|12807.9|12805.9|12809.4|12807.4|12809.4|12807.4|12807.9|12805.9|26
1654252660000|2022-06-03 10:37:40|12809.3|12807.3|12805.7|12803.7|12809.3|12807.3|12805.7|12803.7|30
1654252670000|2022-06-03 10:37:50|12805.8|12803.8|12803.9|12801.9|12805.9|12803.9|12803.8|12801.8|32
1654252680000|2022-06-03 10:38:00|12803.8|12801.8|12800.9|12798.9|12804.3|12802.3|12800.2|12798.2|86
1654252690000|2022-06-03 10:38:10|12800.8|12798.8|12800.4|12798.4|12800.8|12798.8|12798.3|12796.3|347
1654252700000|2022-06-03 10:38:20|12800.3|12798.3|12799.4|12797.4|12800.6|12798.6|12798.7|12796.7|52
1654252710000|2022-06-03 10:38:30|12799.6|12797.6|12788.4|12786.4|12800.9|12798.9|12788.4|12786.4|263
1654252720000|2022-06-03 10:38:40|12789.2|12787.2|12791.1|12789.1|12792.7|12790.7|12787.4|12785.4|330
1654252730000|2022-06-03 10:38:50|12790.9|12788.9|12789.4|12787.4|12791.7|12789.7|12788.9|12786.9|81
1654252740000|2022-06-03 10:39:00|12789.3|12787.3|12795.7|12793.7|12795.7|12793.7|12789.3|12787.3|61
1654252750000|2022-06-03 10:39:10|12795.9|12793.9|12794.7|12792.7|12796.4|12794.4|12794.1|12792.1|48
1654252760000|2022-06-03 10:39:20|12794.6|12792.6|12793.4|12791.4|12794.6|12792.6|12791.7|12789.7|62
1654252770000|2022-06-03 10:39:30|12793.3|12791.3|12792.2|12790.2|12793.7|12791.7|12790.9|12788.9|47
1654252780000|2022-06-03 10:39:40|12792.1|12790.1|12788.2|12786.2|12792.4|12790.4|12787.9|12785.9|52
1654252790000|2022-06-03 10:39:50|12788.3|12786.3|12786.4|12784.4|12788.4|12786.4|12783.1|12781.1|190
1654252800000|2022-06-03 10:40:00|12786.8|12784.8|12785.6|12783.6|12787.6|12785.6|12784.3|12782.3|120
1654252810000|2022-06-03 10:40:10|12785.7|12783.7|12788.3|12786.3|12788.3|12786.3|12785.7|12783.7|58
1654252820000|2022-06-03 10:40:20|12788.6|12786.6|12790.1|12788.1|12791.6|12789.6|12787.7|12785.7|59
1654252830000|2022-06-03 10:40:30|12789.9|12787.9|12790.9|12788.9|12791.3|12789.3|12789.6|12787.6|29
1654252840000|2022-06-03 10:40:40|12790.6|12788.6|12791.2|12789.2|12791.2|12789.2|12790.4|12788.4|14
1654252850000|2022-06-03 10:40:50|12790.1|12788.1|12788.6|12786.6|12790.2|12788.2|12788.3|12786.3|27
1654252860000|2022-06-03 10:41:00|12788.7|12786.7|12788.3|12786.3|12788.9|12786.9|12788.1|12786.1|19
1654252870000|2022-06-03 10:41:10|12788.2|12786.2|12787.9|12785.9|12788.6|12786.6|12787.6|12785.6|13
1654252880000|2022-06-03 10:41:20|12787.8|12785.8|12786.8|12784.8|12787.9|12785.9|12786.6|12784.6|35
1654252890000|2022-06-03 10:41:30|12786.7|12784.7|12784.7|12782.7|12786.9|12784.9|12784.4|12782.4|39
1654252900000|2022-06-03 10:41:40|12784.8|12782.8|12785.2|12783.2|12785.7|12783.7|12784.8|12782.8|9
1654252910000|2022-06-03 10:41:50|12785.1|12783.1|12785.2|12783.2|12785.6|12783.6|12784.8|12782.8|18
1654252920000|2022-06-03 10:42:00|12785.9|12783.9|12785.7|12783.7|12787.7|12785.7|12785.7|12783.7|27
1654252930000|2022-06-03 10:42:10|12785.9|12783.9|12786.7|12784.7|12786.9|12784.9|12785.6|12783.6|31
1654252940000|2022-06-03 10:42:20|12786.2|12784.2|12784.1|12782.1|12786.6|12784.6|12784.1|12782.1|40
1654252950000|2022-06-03 10:42:30|12784.2|12782.2|12781.6|12779.6|12784.7|12782.7|12781.3|12779.3|94
1654252960000|2022-06-03 10:42:40|12781.2|12779.2|12780.8|12778.8|12781.9|12779.9|12780.6|12778.6|93
1654252970000|2022-06-03 10:42:50|12780.3|12778.3|12777.8|12775.8|12780.8|12778.8|12777.6|12775.6|100
1654252980000|2022-06-03 10:43:00|12777.7|12775.7|12778.7|12776.7|12779.3|12777.3|12777.2|12775.2|75
1654252990000|2022-06-03 10:43:10|12778.8|12776.8|12781.4|12779.4|12782.3|12780.3|12778.7|12776.7|115
1654253000000|2022-06-03 10:43:20|12781.6|12779.6|12780.2|12778.2|12781.6|12779.6|12779.4|12777.4|38
1654253010000|2022-06-03 10:43:30|12780.1|12778.1|12775.6|12773.6|12780.2|12778.2|12775.6|12773.6|40
1654253020000|2022-06-03 10:43:40|12775.2|12773.2|12772.4|12770.4|12775.8|12773.8|12772.1|12770.1|99
1654253030000|2022-06-03 10:43:50|12772.6|12770.6|12774.3|12772.3|12774.8|12772.8|12771.9|12769.9|147
1654253040000|2022-06-03 10:44:00|12774.7|12772.7|12776.7|12774.7|12776.9|12774.9|12774.6|12772.6|56
1654253050000|2022-06-03 10:44:10|12775.6|12773.6|12777.4|12775.4|12777.4|12775.4|12775.2|12773.2|40
1654253060000|2022-06-03 10:44:20|12776.9|12774.9|12775.7|12773.7|12777.2|12775.2|12775.7|12773.7|23
1654253070000|2022-06-03 10:44:30|12775.6|12773.6|12774.7|12772.7|12775.9|12773.9|12774.7|12772.7|30
1654253080000|2022-06-03 10:44:40|12774.8|12772.8|12772.6|12770.6|12774.9|12772.9|12771.2|12769.2|67
1654253090000|2022-06-03 10:44:50|12772.7|12770.7|12770.3|12768.3|12773.3|12771.3|12769.9|12767.9|73
1654253100000|2022-06-03 10:45:00|12770.2|12768.2|12772.9|12770.9|12773.2|12771.2|12769.7|12767.7|76
1654253110000|2022-06-03 10:45:10|12773.1|12771.1|12772.3|12770.3|12773.6|12771.6|12772.2|12770.2|16
1654253120000|2022-06-03 10:45:20|12772.7|12770.7|12772.8|12770.8|12774.4|12772.4|12772.7|12770.7|45
1654253130000|2022-06-03 10:45:30|12772.9|12770.9|12773.8|12771.8|12774.9|12772.9|12772.3|12770.3|26
1654253140000|2022-06-03 10:45:40|12773.7|12771.7|12775.2|12773.2|12775.8|12773.8|12773.4|12771.4|36
1654253150000|2022-06-03 10:45:50|12775.6|12773.6|12774.7|12772.7|12775.7|12773.7|12774.3|12772.3|24
1654253160000|2022-06-03 10:46:00|12773.7|12771.7|12770.4|12768.4|12773.9|12771.9|12770.3|12768.3|39
1654253170000|2022-06-03 10:46:10|12770.7|12768.7|12773.2|12771.2|12773.2|12771.2|12770.1|12768.1|44
1654253180000|2022-06-03 10:46:20|12773.1|12771.1|12774.2|12772.2|12774.4|12772.4|12773.1|12771.1|17
1654253190000|2022-06-03 10:46:30|12774.3|12772.3|12775.7|12773.7|12776.3|12774.3|12774.3|12772.3|130
1654253200000|2022-06-03 10:46:40|12775.8|12773.8|12775.9|12773.9|12776.1|12774.1|12775.3|12773.3|14
1654253210000|2022-06-03 10:46:50|12775.8|12773.8|12778.2|12776.2|12778.3|12776.3|12774.6|12772.6|88
1654253220000|2022-06-03 10:47:00|12777.9|12775.9|12777.1|12775.1|12779.8|12777.8|12776.9|12774.9|58
1654253230000|2022-06-03 10:47:10|12777.9|12775.9|12776.6|12774.6|12778.3|12776.3|12776.3|12774.3|32
1654253240000|2022-06-03 10:47:20|12776.7|12774.7|12775.2|12773.2|12776.7|12774.7|12775.2|12773.2|26
1654253250000|2022-06-03 10:47:30|12775.1|12773.1|12774.8|12772.8|12775.3|12773.3|12773.6|12771.6|41
1654253260000|2022-06-03 10:47:40|12774.7|12772.7|12771.9|12769.9|12774.8|12772.8|12771.7|12769.7|15
1654253270000|2022-06-03 10:47:50|12771.8|12769.8|12770.2|12768.2|12771.8|12769.8|12769.6|12767.6|36
1654253280000|2022-06-03 10:48:00|12770.1|12768.1|12772.4|12770.4|12772.4|12770.4|12769.1|12767.1|64
1654253290000|2022-06-03 10:48:10|12772.3|12770.3|12771.1|12769.1|12772.9|12770.9|12770.8|12768.8|22
1654253300000|2022-06-03 10:48:20|12770.8|12768.8|12773.6|12771.6|12774.4|12772.4|12770.8|12768.8|26
1654253310000|2022-06-03 10:48:30|12772.9|12770.9|12772.3|12770.3|12774.4|12772.4|12771.9|12769.9|21
1654253320000|2022-06-03 10:48:40|12772.7|12770.7|12772.9|12770.9|12772.9|12770.9|12772.4|12770.4|7
1654253330000|2022-06-03 10:48:50|12773.2|12771.2|12773.8|12771.8|12774.3|12772.3|12773.1|12771.1|9
1654253340000|2022-06-03 10:49:00|12773.9|12771.9|12775.2|12773.2|12776.1|12774.1|12773.4|12771.4|36
1654253350000|2022-06-03 10:49:10|12775.4|12773.4|12775.3|12773.3|12776.8|12774.8|12774.9|12772.9|30
1654253360000|2022-06-03 10:49:20|12775.4|12773.4|12775.4|12773.4|12775.4|12773.4|12774.8|12772.8|3
1654253370000|2022-06-03 10:49:30|12775.6|12773.6|12776.1|12774.1|12776.1|12774.1|12775.2|12773.2|6
1654253380000|2022-06-03 10:49:40|12776.6|12774.6|12776.6|12774.6|12777.1|12775.1|12775.8|12773.8|93
1654253390000|2022-06-03 10:49:50|12776.4|12774.4|12776.9|12774.9|12777.2|12775.2|12776.4|12774.4|19
1654253400000|2022-06-03 10:50:00|12777.1|12775.1|12777.2|12775.2|12777.6|12775.6|12776.2|12774.2|19
1654253410000|2022-06-03 10:50:10|12777.4|12775.4|12777.6|12775.6|12778.7|12776.7|12776.7|12774.7|42
1654253420000|2022-06-03 10:50:20|12777.7|12775.7|12775.8|12773.8|12777.7|12775.7|12775.4|12773.4|20
1654253430000|2022-06-03 10:50:30|12775.9|12773.9|12776.1|12774.1|12777.1|12775.1|12775.7|12773.7|13
1654253440000|2022-06-03 10:50:40|12775.9|12773.9|12776.7|12774.7|12776.8|12774.8|12775.9|12773.9|8
1654253450000|2022-06-03 10:50:50|12776.8|12774.8|12777.1|12775.1|12777.1|12775.1|12776.6|12774.6|12
1654253460000|2022-06-03 10:51:00|12776.7|12774.7|12774.9|12772.9|12776.8|12774.8|12774.6|12772.6|15
1654253470000|2022-06-03 10:51:10|12775.1|12773.1|12776.2|12774.2|12776.9|12774.9|12775.1|12773.1|20
1654253480000|2022-06-03 10:51:20|12775.9|12773.9|12776.9|12774.9|12776.9|12774.9|12775.7|12773.7|5
1654253490000|2022-06-03 10:51:30|12776.4|12774.4|12778.2|12776.2|12778.4|12776.4|12776.2|12774.2|36
1654253500000|2022-06-03 10:51:40|12778.1|12776.1|12778.1|12776.1|12778.2|12776.2|12776.7|12774.7|18
1654253510000|2022-06-03 10:51:50|12777.7|12775.7|12778.4|12776.4|12778.8|12776.8|12777.7|12775.7|25
1654253520000|2022-06-03 10:52:00|12778.6|12776.6|12777.7|12775.7|12778.8|12776.8|12777.3|12775.3|17
1654253530000|2022-06-03 10:52:10|12776.7|12774.7|12776.3|12774.3|12778.2|12776.2|12776.3|12774.3|49
1654253540000|2022-06-03 10:52:20|12775.6|12773.6|12775.4|12773.4|12776.7|12774.7|12775.2|12773.2|35
1654253550000|2022-06-03 10:52:30|12775.3|12773.3|12772.7|12770.7|12775.7|12773.7|12772.7|12770.7|21
1654253560000|2022-06-03 10:52:40|12773.4|12771.4|12774.4|12772.4|12774.8|12772.8|12772.6|12770.6|24
1654253570000|2022-06-03 10:52:50|12774.6|12772.6|12775.1|12773.1|12775.1|12773.1|12774.4|12772.4|8
1654253580000|2022-06-03 10:53:00|12774.6|12772.6|12774.7|12772.7|12775.1|12773.1|12773.4|12771.4|17
1654253590000|2022-06-03 10:53:10|12774.8|12772.8|12775.6|12773.6|12775.9|12773.9|12774.7|12772.7|35
1654253600000|2022-06-03 10:53:20|12775.7|12773.7|12775.2|12773.2|12775.7|12773.7|12774.7|12772.7|4
1654253610000|2022-06-03 10:53:30|12775.3|12773.3|12775.9|12773.9|12775.9|12773.9|12775.3|12773.3|4
1654253620000|2022-06-03 10:53:40|12776.1|12774.1|12776.1|12774.1|12776.2|12774.2|12775.8|12773.8|6
1654253630000|2022-06-03 10:53:50|12775.8|12773.8|12775.4|12773.4|12776.4|12774.4|12775.3|12773.3|13
1654253640000|2022-06-03 10:54:00|12775.6|12773.6|12771.2|12769.2|12775.9|12773.9|12771.2|12769.2|39
1654253650000|2022-06-03 10:54:10|12771.4|12769.4|12771.3|12769.3|12771.6|12769.6|12770.6|12768.6|25
1654253660000|2022-06-03 10:54:20|12771.4|12769.4|12768.2|12766.2|12771.6|12769.6|12767.8|12765.8|117
1654253670000|2022-06-03 10:54:30|12768.4|12766.4|12769.3|12767.3|12769.4|12767.4|12766.7|12764.7|77
1654253680000|2022-06-03 10:54:40|12769.4|12767.4|12771.2|12769.2|12771.2|12769.2|12769.4|12767.4|22
1654253690000|2022-06-03 10:54:50|12771.3|12769.3|12774.3|12772.3|12774.8|12772.8|12771.3|12769.3|25
1654253700000|2022-06-03 10:55:00|12774.2|12772.2|12766.8|12764.8|12774.8|12772.8|12766.3|12764.3|163
1654253710000|2022-06-03 10:55:10|12767.3|12765.3|12768.3|12766.3|12768.7|12766.7|12767.2|12765.2|39
1654253720000|2022-06-03 10:55:20|12768.6|12766.6|12768.6|12766.6|12768.6|12766.6|12767.2|12765.2|31
1654253730000|2022-06-03 10:55:30|12767.8|12765.8|12764.7|12762.7|12768.1|12766.1|12764.7|12762.7|51
1654253740000|2022-06-03 10:55:40|12764.6|12762.6|12765.1|12763.1|12767.1|12765.1|12764.6|12762.6|45
1654253750000|2022-06-03 10:55:50|12764.9|12762.9|12764.3|12762.3|12765.2|12763.2|12763.9|12761.9|30
1654253760000|2022-06-03 10:56:00|12764.2|12762.2|12766.7|12764.7|12767.3|12765.3|12763.6|12761.6|97
1654253770000|2022-06-03 10:56:10|12766.9|12764.9|12764.7|12762.7|12767.6|12765.6|12764.7|12762.7|38
1654253780000|2022-06-03 10:56:20|12764.6|12762.6|12763.9|12761.9|12764.9|12762.9|12763.7|12761.7|18
1654253790000|2022-06-03 10:56:30|12764.1|12762.1|12764.2|12762.2|12764.8|12762.8|12763.4|12761.4|23
1654253800000|2022-06-03 10:56:40|12764.1|12762.1|12764.1|12762.1|12764.8|12762.8|12763.7|12761.7|12
1654253810000|2022-06-03 10:56:50|12763.9|12761.9|12766.7|12764.7|12766.9|12764.9|12763.9|12761.9|31
1654253820000|2022-06-03 10:57:00|12766.4|12764.4|12769.1|12767.1|12769.9|12767.9|12766.2|12764.2|46
1654253830000|2022-06-03 10:57:10|12769.2|12767.2|12771.6|12769.6|12771.7|12769.7|12769.2|12767.2|57
1654253840000|2022-06-03 10:57:20|12771.4|12769.4|12769.7|12767.7|12771.7|12769.7|12768.9|12766.9|22
1654253850000|2022-06-03 10:57:30|12769.6|12767.6|12772.4|12770.4|12772.4|12770.4|12769.4|12767.4|11
1654253860000|2022-06-03 10:57:40|12772.3|12770.3|12772.2|12770.2|12772.8|12770.8|12772.1|12770.1|12
1654253870000|2022-06-03 10:57:50|12772.3|12770.3|12770.4|12768.4|12772.6|12770.6|12770.4|12768.4|23
1654253880000|2022-06-03 10:58:00|12770.2|12768.2|12770.9|12768.9|12771.3|12769.3|12769.6|12767.6|17
1654253890000|2022-06-03 10:58:10|12771.1|12769.1|12771.1|12769.1|12771.3|12769.3|12770.7|12768.7|1
1654253900000|2022-06-03 10:58:20|12770.7|12768.7|12771.4|12769.4|12771.4|12769.4|12769.7|12767.7|28
1654253910000|2022-06-03 10:58:30|12771.3|12769.3|12770.7|12768.7|12772.3|12770.3|12770.7|12768.7|22
1654253920000|2022-06-03 10:58:40|12770.6|12768.6|12771.4|12769.4|12771.7|12769.7|12769.9|12767.9|6
1654253930000|2022-06-03 10:58:50|12771.3|12769.3|12769.7|12767.7|12771.6|12769.6|12769.7|12767.7|4
1654253940000|2022-06-03 10:59:00|12768.9|12766.9|12768.8|12766.8|12769.4|12767.4|12767.9|12765.9|29
1654253950000|2022-06-03 10:59:10|12768.7|12766.7|12768.8|12766.8|12769.2|12767.2|12767.9|12765.9|8
1654253960000|2022-06-03 10:59:20|12768.7|12766.7|12767.7|12765.7|12768.7|12766.7|12767.1|12765.1|8
1654253970000|2022-06-03 10:59:30|12767.4|12765.4|12768.2|12766.2|12768.7|12766.7|12767.4|12765.4|9
1654253980000|2022-06-03 10:59:40|12768.4|12766.4|12770.6|12768.6|12771.4|12769.4|12768.4|12766.4|52
1654253990000|2022-06-03 10:59:50|12770.2|12768.2|12771.2|12769.2|12772.1|12770.1|12770.2|12768.2|26
1654254000000|2022-06-03 11:00:00|12771.3|12769.3|12771.4|12769.4|12772.8|12770.8|12769.7|12767.7|67
1654254010000|2022-06-03 11:00:10|12771.3|12769.3|12772.2|12770.2|12772.7|12770.7|12771.1|12769.1|35
1654254020000|2022-06-03 11:00:20|12772.4|12770.4|12771.8|12769.8|12772.7|12770.7|12771.8|12769.8|20
1654254030000|2022-06-03 11:00:30|12772.3|12770.3|12773.2|12771.2|12773.2|12771.2|12771.9|12769.9|44
1654254040000|2022-06-03 11:00:40|12773.3|12771.3|12772.4|12770.4|12773.6|12771.6|12772.4|12770.4|26
1654254050000|2022-06-03 11:00:50|12772.6|12770.6|12773.2|12771.2|12773.4|12771.4|12772.1|12770.1|14
1654254060000|2022-06-03 11:01:00|12773.3|12771.3|12773.4|12771.4|12773.6|12771.6|12772.8|12770.8|21
1654254070000|2022-06-03 11:01:10|12773.3|12771.3|12774.2|12772.2|12774.7|12772.7|12772.7|12770.7|45
1654254080000|2022-06-03 11:01:20|12773.6|12771.6|12774.3|12772.3|12774.6|12772.6|12773.6|12771.6|34
1654254090000|2022-06-03 11:01:30|12774.2|12772.2|12774.8|12772.8|12774.8|12772.8|12773.7|12771.7|23
1654254100000|2022-06-03 11:01:40|12774.7|12772.7|12774.6|12772.6|12774.7|12772.7|12773.7|12771.7|33
1654254110000|2022-06-03 11:01:50|12774.3|12772.3|12774.7|12772.7|12775.6|12773.6|12774.3|12772.3|32
1654254120000|2022-06-03 11:02:00|12774.8|12772.8|12778.3|12776.3|12778.8|12776.8|12774.6|12772.6|38
1654254130000|2022-06-03 11:02:10|12778.6|12776.6|12778.1|12776.1|12780.7|12778.7|12777.2|12775.2|59
1654254140000|2022-06-03 11:02:20|12778.2|12776.2|12777.2|12775.2|12778.2|12776.2|12776.6|12774.6|21
1654254150000|2022-06-03 11:02:30|12777.3|12775.3|12779.7|12777.7|12779.8|12777.8|12776.9|12774.9|23
1654254160000|2022-06-03 11:02:40|12779.6|12777.6|12778.4|12776.4|12779.8|12777.8|12777.2|12775.2|47
1654254170000|2022-06-03 11:02:50|12778.6|12776.6|12777.8|12775.8|12778.7|12776.7|12777.8|12775.8|13
1654254180000|2022-06-03 11:03:00|12777.7|12775.7|12777.9|12775.9|12778.2|12776.2|12775.4|12773.4|39
1654254190000|2022-06-03 11:03:10|12778.7|12776.7|12779.4|12777.4|12779.7|12777.7|12778.4|12776.4|16
1654254200000|2022-06-03 11:03:20|12779.6|12777.6|12775.7|12773.7|12779.7|12777.7|12775.7|12773.7|37
1654254210000|2022-06-03 11:03:30|12775.6|12773.6|12776.7|12774.7|12776.7|12774.7|12773.4|12771.4|22
1654254220000|2022-06-03 11:03:40|12776.8|12774.8|12775.6|12773.6|12776.8|12774.8|12775.6|12773.6|10
1654254230000|2022-06-03 11:03:50|12776.1|12774.1|12776.4|12774.4|12776.4|12774.4|12775.4|12773.4|23
1654254240000|2022-06-03 11:04:00|12776.3|12774.3|12774.2|12772.2|12776.4|12774.4|12774.2|12772.2|10
1654254250000|2022-06-03 11:04:10|12774.8|12772.8|12775.1|12773.1|12775.8|12773.8|12774.6|12772.6|14
1654254260000|2022-06-03 11:04:20|12774.9|12772.9|12775.4|12773.4|12775.4|12773.4|12774.8|12772.8|15
1654254270000|2022-06-03 11:04:30|12775.3|12773.3|12776.1|12774.1|12776.4|12774.4|12774.4|12772.4|23
1654254280000|2022-06-03 11:04:40|12775.9|12773.9|12774.4|12772.4|12775.9|12773.9|12774.1|12772.1|13
1654254290000|2022-06-03 11:04:50|12774.6|12772.6|12774.1|12772.1|12774.6|12772.6|12773.1|12771.1|14
1654254300000|2022-06-03 11:05:00|12773.9|12771.9|12771.9|12769.9|12773.9|12771.9|12771.8|12769.8|33
1654254310000|2022-06-03 11:05:10|12772.1|12770.1|12772.8|12770.8|12773.8|12771.8|12771.4|12769.4|14
1654254320000|2022-06-03 11:05:20|12772.9|12770.9|12772.2|12770.2|12773.2|12771.2|12771.2|12769.2|22
1654254330000|2022-06-03 11:05:30|12772.1|12770.1|12771.7|12769.7|12772.2|12770.2|12770.7|12768.7|12
1654254340000|2022-06-03 11:05:40|12771.6|12769.6|12770.9|12768.9|12771.6|12769.6|12770.2|12768.2|12
1654254350000|2022-06-03 11:05:50|12770.8|12768.8|12771.4|12769.4|12771.9|12769.9|12770.4|12768.4|6
1654254360000|2022-06-03 11:06:00|12771.3|12769.3|12771.9|12769.9|12772.1|12770.1|12770.6|12768.6|20
1654254370000|2022-06-03 11:06:10|12772.1|12770.1|12772.2|12770.2|12772.3|12770.3|12771.6|12769.6|22
1654254380000|2022-06-03 11:06:20|12772.1|12770.1|12771.7|12769.7|12772.4|12770.4|12771.7|12769.7|9
1654254390000|2022-06-03 11:06:30|12771.8|12769.8|12765.7|12763.7|12771.8|12769.8|12765.7|12763.7|52
1654254400000|2022-06-03 11:06:40|12765.6|12763.6|12761.4|12759.4|12766.2|12764.2|12761.2|12759.2|90
1654254410000|2022-06-03 11:06:50|12761.7|12759.7|12763.3|12761.3|12763.3|12761.3|12760.8|12758.8|73
1654254420000|2022-06-03 11:07:00|12763.6|12761.6|12762.3|12760.3|12763.7|12761.7|12762.2|12760.2|22
1654254430000|2022-06-03 11:07:10|12762.2|12760.2|12762.4|12760.4|12762.9|12760.9|12761.7|12759.7|23
1654254440000|2022-06-03 11:07:20|12762.2|12760.2|12760.4|12758.4|12762.2|12760.2|12760.4|12758.4|43
1654254450000|2022-06-03 11:07:30|12760.2|12758.2|12758.4|12756.4|12760.3|12758.3|12754.9|12752.9|376
1654254460000|2022-06-03 11:07:40|12758.6|12756.6|12757.4|12755.4|12759.1|12757.1|12756.7|12754.7|97
1654254470000|2022-06-03 11:07:50|12757.3|12755.3|12756.9|12754.9|12758.7|12756.7|12756.9|12754.9|105
1654254480000|2022-06-03 11:08:00|12757.1|12755.1|12758.2|12756.2|12758.6|12756.6|12756.1|12754.1|82
1654254490000|2022-06-03 11:08:10|12758.1|12756.1|12755.7|12753.7|12758.3|12756.3|12754.8|12752.8|53
1654254500000|2022-06-03 11:08:20|12755.4|12753.4|12755.7|12753.7|12755.7|12753.7|12754.4|12752.4|17
1654254510000|2022-06-03 11:08:30|12755.9|12753.9|12756.4|12754.4|12756.6|12754.6|12755.8|12753.8|29
1654254520000|2022-06-03 11:08:40|12756.3|12754.3|12756.4|12754.4|12757.1|12755.1|12755.9|12753.9|32
1654254530000|2022-06-03 11:08:50|12756.3|12754.3|12756.9|12754.9|12756.9|12754.9|12755.9|12753.9|8
1654254540000|2022-06-03 11:09:00|12757.1|12755.1|12754.7|12752.7|12757.1|12755.1|12754.7|12752.7|26
1654254550000|2022-06-03 11:09:10|12754.3|12752.3|12754.7|12752.7|12754.9|12752.9|12752.2|12750.2|86
1654254560000|2022-06-03 11:09:20|12754.8|12752.8|12755.8|12753.8|12756.1|12754.1|12754.8|12752.8|36
1654254570000|2022-06-03 11:09:30|12755.6|12753.6|12755.9|12753.9|12757.2|12755.2|12754.7|12752.7|40
1654254580000|2022-06-03 11:09:40|12756.1|12754.1|12756.2|12754.2|12756.8|12754.8|12755.1|12753.1|19
1654254590000|2022-06-03 11:09:50|12756.3|12754.3|12756.3|12754.3|12756.3|12754.3|12755.8|12753.8|6
1654254600000|2022-06-03 11:10:00|12756.1|12754.1|12755.4|12753.4|12756.7|12754.7|12755.4|12753.4|22
1654254610000|2022-06-03 11:10:10|12755.3|12753.3|12754.3|12752.3|12755.4|12753.4|12754.2|12752.2|15
1654254620000|2022-06-03 11:10:20|12754.2|12752.2|12753.8|12751.8|12754.7|12752.7|12753.6|12751.6|40
1654254630000|2022-06-03 11:10:30|12753.9|12751.9|12754.1|12752.1|12754.1|12752.1|12753.4|12751.4|12
1654254640000|2022-06-03 11:10:40|12754.2|12752.2|12754.3|12752.3|12754.8|12752.8|12753.9|12751.9|11
1654254650000|2022-06-03 11:10:50|12754.1|12752.1|12755.6|12753.6|12755.7|12753.7|12754.1|12752.1|26
1654254660000|2022-06-03 11:11:00|12755.4|12753.4|12754.6|12752.6|12755.4|12753.4|12754.6|12752.6|28
1654254670000|2022-06-03 11:11:10|12754.4|12752.4|12753.8|12751.8|12754.6|12752.6|12753.8|12751.8|14
1654254680000|2022-06-03 11:11:20|12754.6|12752.6|12753.8|12751.8|12755.2|12753.2|12753.7|12751.7|36
1654254690000|2022-06-03 11:11:30|12754.1|12752.1|12755.8|12753.8|12755.8|12753.8|12754.1|12752.1|24
1654254700000|2022-06-03 11:11:40|12755.9|12753.9|12752.3|12750.3|12756.8|12754.8|12751.3|12749.3|176
1654254710000|2022-06-03 11:11:50|12752.4|12750.4|12749.4|12747.4|12752.6|12750.6|12749.4|12747.4|70
1654254720000|2022-06-03 11:12:00|12749.6|12747.6|12752.8|12750.8|12752.8|12750.8|12749.6|12747.6|85
1654254730000|2022-06-03 11:12:10|12752.7|12750.7|12755.1|12753.1|12755.2|12753.2|12752.7|12750.7|47
1654254740000|2022-06-03 11:12:20|12755.2|12753.2|12754.8|12752.8|12755.6|12753.6|12754.4|12752.4|22
1654254750000|2022-06-03 11:12:30|12754.9|12752.9|12750.3|12748.3|12755.7|12753.7|12750.3|12748.3|56
1654254760000|2022-06-03 11:12:40|12750.7|12748.7|12750.3|12748.3|12751.3|12749.3|12748.4|12746.4|98
1654254770000|2022-06-03 11:12:50|12750.6|12748.6|12749.8|12747.8|12751.2|12749.2|12749.7|12747.7|38
1654254780000|2022-06-03 11:13:00|12749.9|12747.9|12749.7|12747.7|12750.4|12748.4|12749.2|12747.2|24
1654254790000|2022-06-03 11:13:10|12749.4|12747.4|12748.6|12746.6|12749.7|12747.7|12745.7|12743.7|209
1654254800000|2022-06-03 11:13:20|12748.8|12746.8|12749.1|12747.1|12749.6|12747.6|12748.7|12746.7|17
1654254810000|2022-06-03 11:13:30|12748.9|12746.9|12749.7|12747.7|12749.8|12747.8|12748.3|12746.3|28
1654254820000|2022-06-03 11:13:40|12749.8|12747.8|12749.2|12747.2|12749.9|12747.9|12749.1|12747.1|19
1654254830000|2022-06-03 11:13:50|12749.1|12747.1|12748.9|12746.9|12749.7|12747.7|12748.7|12746.7|16
1654254840000|2022-06-03 11:14:00|12749.1|12747.1|12748.8|12746.8|12749.2|12747.2|12748.6|12746.6|12
1654254850000|2022-06-03 11:14:10|12749.1|12747.1|12748.1|12746.1|12749.1|12747.1|12746.6|12744.6|27
1654254860000|2022-06-03 11:14:20|12747.9|12745.9|12747.3|12745.3|12747.9|12745.9|12747.2|12745.2|8
1654254870000|2022-06-03 11:14:30|12747.4|12745.4|12747.3|12745.3|12748.1|12746.1|12746.3|12744.3|42
1654254880000|2022-06-03 11:14:40|12746.2|12744.2|12745.9|12743.9|12746.7|12744.7|12745.4|12743.4|45
1654254890000|2022-06-03 11:14:50|12746.2|12744.2|12745.8|12743.8|12746.3|12744.3|12745.6|12743.6|11
1654254900000|2022-06-03 11:15:00|12746.1|12744.1|12745.2|12743.2|12746.2|12744.2|12744.9|12742.9|39
1654254910000|2022-06-03 11:15:10|12745.1|12743.1|12744.7|12742.7|12745.4|12743.4|12739.7|12737.7|203
1654254920000|2022-06-03 11:15:20|12744.6|12742.6|12740.1|12738.1|12745.8|12743.8|12739.8|12737.8|64
1654254930000|2022-06-03 11:15:30|12740.2|12738.2|12739.4|12737.4|12740.2|12738.2|12738.1|12736.1|57
1654254940000|2022-06-03 11:15:40|12740.1|12738.1|12739.7|12737.7|12740.9|12738.9|12739.3|12737.3|81
1654254950000|2022-06-03 11:15:50|12739.6|12737.6|12740.1|12738.1|12740.9|12738.9|12739.4|12737.4|49
1654254960000|2022-06-03 11:16:00|12740.2|12738.2|12743.7|12741.7|12744.1|12742.1|12740.2|12738.2|97
1654254970000|2022-06-03 11:16:10|12743.4|12741.4|12741.9|12739.9|12744.2|12742.2|12741.7|12739.7|35
1654254980000|2022-06-03 11:16:20|12742.4|12740.4|12742.1|12740.1|12742.4|12740.4|12740.9|12738.9|26
1654254990000|2022-06-03 11:16:30|12741.7|12739.7|12742.6|12740.6|12742.6|12740.6|12740.9|12738.9|23
1654255000000|2022-06-03 11:16:40|12743.1|12741.1|12742.8|12740.8|12743.4|12741.4|12741.8|12739.8|19
1654255010000|2022-06-03 11:16:50|12743.2|12741.2|12742.2|12740.2|12743.2|12741.2|12741.9|12739.9|11
1654255020000|2022-06-03 11:17:00|12742.3|12740.3|12743.8|12741.8|12743.8|12741.8|12741.9|12739.9|28
1654255030000|2022-06-03 11:17:10|12743.7|12741.7|12747.9|12745.9|12747.9|12745.9|12743.2|12741.2|149
1654255040000|2022-06-03 11:17:20|12747.8|12745.8|12747.9|12745.9|12748.3|12746.3|12747.3|12745.3|24
1654255050000|2022-06-03 11:17:30|12747.8|12745.8|12748.9|12746.9|12749.1|12747.1|12747.8|12745.8|40
1654255060000|2022-06-03 11:17:40|12749.1|12747.1|12753.3|12751.3|12753.9|12751.9|12748.4|12746.4|59
1654255070000|2022-06-03 11:17:50|12752.7|12750.7|12755.1|12753.1|12756.1|12754.1|12752.7|12750.7|95
1654255080000|2022-06-03 11:18:00|12755.6|12753.6|12758.3|12756.3|12758.3|12756.3|12753.9|12751.9|113
1654255090000|2022-06-03 11:18:10|12758.1|12756.1|12756.2|12754.2|12758.1|12756.1|12756.2|12754.2|40
1654255100000|2022-06-03 11:18:20|12756.1|12754.1|12759.4|12757.4|12759.4|12757.4|12756.1|12754.1|74
1654255110000|2022-06-03 11:18:30|12759.9|12757.9|12757.7|12755.7|12760.7|12758.7|12757.7|12755.7|126
1654255120000|2022-06-03 11:18:40|12756.7|12754.7|12753.7|12751.7|12757.2|12755.2|12753.7|12751.7|67
1654255130000|2022-06-03 11:18:50|12754.2|12752.2|12754.7|12752.7|12754.7|12752.7|12752.4|12750.4|36
1654255140000|2022-06-03 11:19:00|12754.9|12752.9|12751.7|12749.7|12755.1|12753.1|12751.7|12749.7|35
1654255150000|2022-06-03 11:19:10|12751.9|12749.9|12752.2|12750.2|12752.4|12750.4|12749.9|12747.9|55
1654255160000|2022-06-03 11:19:20|12752.4|12750.4|12752.4|12750.4|12752.4|12750.4|12751.1|12749.1|36
1654255170000|2022-06-03 11:19:30|12752.7|12750.7|12752.8|12750.8|12752.9|12750.9|12752.3|12750.3|17
1654255180000|2022-06-03 11:19:40|12752.9|12750.9|12752.6|12750.6|12752.9|12750.9|12748.9|12746.9|106
1654255190000|2022-06-03 11:19:50|12752.4|12750.4|12751.6|12749.6|12752.4|12750.4|12749.9|12747.9|51
1654255200000|2022-06-03 11:20:00|12749.9|12747.9|12747.1|12745.1|12749.9|12747.9|12746.4|12744.4|140
1654255210000|2022-06-03 11:20:10|12746.8|12744.8|12751.7|12749.7|12751.7|12749.7|12745.9|12743.9|97
1654255220000|2022-06-03 11:20:20|12751.9|12749.9|12750.7|12748.7|12752.3|12750.3|12750.4|12748.4|21
1654255230000|2022-06-03 11:20:30|12751.2|12749.2|12754.4|12752.4|12754.8|12752.8|12751.2|12749.2|50
1654255240000|2022-06-03 11:20:40|12754.6|12752.6|12753.7|12751.7|12754.6|12752.6|12752.8|12750.8|19
1654255250000|2022-06-03 11:20:50|12753.8|12751.8|12751.7|12749.7|12754.1|12752.1|12751.7|12749.7|28
1654255260000|2022-06-03 11:21:00|12751.2|12749.2|12752.2|12750.2|12752.3|12750.3|12749.8|12747.8|26
1654255270000|2022-06-03 11:21:10|12752.1|12750.1|12752.1|12750.1|12752.9|12750.9|12752.1|12750.1|64
1654255280000|2022-06-03 11:21:20|12751.6|12749.6|12750.3|12748.3|12752.2|12750.2|12750.2|12748.2|16
1654255290000|2022-06-03 11:21:30|12750.2|12748.2|12750.8|12748.8|12750.9|12748.9|12750.1|12748.1|5
1654255300000|2022-06-03 11:21:40|12750.9|12748.9|12750.4|12748.4|12751.7|12749.7|12750.2|12748.2|14
1654255310000|2022-06-03 11:21:50|12750.1|12748.1|12749.9|12747.9|12750.8|12748.8|12749.9|12747.9|24
1654255320000|2022-06-03 11:22:00|12749.6|12747.6|12749.3|12747.3|12749.9|12747.9|12749.2|12747.2|4
1654255330000|2022-06-03 11:22:10|12749.4|12747.4|12751.3|12749.3|12751.3|12749.3|12749.4|12747.4|23
1654255340000|2022-06-03 11:22:20|12751.6|12749.6|12751.4|12749.4|12752.4|12750.4|12751.3|12749.3|25
1654255350000|2022-06-03 11:22:30|12751.3|12749.3|12751.2|12749.2|12751.3|12749.3|12751.1|12749.1|2
1654255360000|2022-06-03 11:22:40|12751.3|12749.3|12750.9|12748.9|12751.7|12749.7|12750.6|12748.6|21
1654255370000|2022-06-03 11:22:50|12751.6|12749.6|12753.8|12751.8|12753.9|12751.9|12751.2|12749.2|56
1654255380000|2022-06-03 11:23:00|12754.1|12752.1|12755.2|12753.2|12755.2|12753.2|12754.1|12752.1|21
1654255390000|2022-06-03 11:23:10|12755.1|12753.1|12753.3|12751.3|12755.1|12753.1|12752.9|12750.9|73
1654255400000|2022-06-03 11:23:20|12752.9|12750.9|12753.3|12751.3|12753.4|12751.4|12752.8|12750.8|3
1654255410000|2022-06-03 11:23:30|12753.4|12751.4|12754.9|12752.9|12755.1|12753.1|12753.4|12751.4|18
1654255420000|2022-06-03 11:23:40|12754.8|12752.8|12755.2|12753.2|12755.4|12753.4|12754.8|12752.8|10
1654255430000|2022-06-03 11:23:50|12755.1|12753.1|12754.2|12752.2|12755.1|12753.1|12754.2|12752.2|26
1654255440000|2022-06-03 11:24:00|12754.1|12752.1|12754.9|12752.9|12755.1|12753.1|12753.7|12751.7|21
1654255450000|2022-06-03 11:24:10|12754.7|12752.7|12755.1|12753.1|12755.1|12753.1|12754.2|12752.2|6
1654255460000|2022-06-03 11:24:20|12754.9|12752.9|12754.2|12752.2|12754.9|12752.9|12753.9|12751.9|7
1654255470000|2022-06-03 11:24:30|12754.4|12752.4|12754.6|12752.6|12755.8|12753.8|12754.4|12752.4|31
1654255480000|2022-06-03 11:24:40|12753.9|12751.9|12754.2|12752.2|12754.3|12752.3|12753.7|12751.7|12
1654255490000|2022-06-03 11:24:50|12754.3|12752.3|12755.8|12753.8|12756.1|12754.1|12753.9|12751.9|59
1654255500000|2022-06-03 11:25:00|12754.7|12752.7|12752.9|12750.9|12754.7|12752.7|12752.6|12750.6|27
1654255510000|2022-06-03 11:25:10|12752.8|12750.8|12753.9|12751.9|12754.2|12752.2|12752.6|12750.6|25
1654255520000|2022-06-03 11:25:20|12753.8|12751.8|12753.3|12751.3|12753.8|12751.8|12752.9|12750.9|10
1654255530000|2022-06-03 11:25:30|12753.4|12751.4|12754.7|12752.7|12755.4|12753.4|12753.1|12751.1|11
1654255540000|2022-06-03 11:25:40|12754.8|12752.8|12754.9|12752.9|12756.6|12754.6|12754.8|12752.8|25
1654255550000|2022-06-03 11:25:50|12755.2|12753.2|12755.7|12753.7|12755.9|12753.9|12755.2|12753.2|2
1654255560000|2022-06-03 11:26:00|12755.6|12753.6|12753.6|12751.6|12755.6|12753.6|12752.9|12750.9|23
1654255570000|2022-06-03 11:26:10|12753.4|12751.4|12753.7|12751.7|12754.7|12752.7|12753.4|12751.4|12
1654255580000|2022-06-03 11:26:20|12753.4|12751.4|12754.2|12752.2|12754.3|12752.3|12753.2|12751.2|9
1654255590000|2022-06-03 11:26:30|12754.7|12752.7|12755.1|12753.1|12755.2|12753.2|12754.3|12752.3|20
1654255600000|2022-06-03 11:26:40|12754.9|12752.9|12756.8|12754.8|12756.8|12754.8|12754.8|12752.8|16
1654255610000|2022-06-03 11:26:50|12756.9|12754.9|12758.4|12756.4|12758.8|12756.8|12756.9|12754.9|48
1654255620000|2022-06-03 11:27:00|12758.3|12756.3|12756.2|12754.2|12760.2|12758.2|12755.9|12753.9|52
1654255630000|2022-06-03 11:27:10|12756.4|12754.4|12755.1|12753.1|12756.6|12754.6|12754.4|12752.4|17
1654255640000|2022-06-03 11:27:20|12754.9|12752.9|12756.2|12754.2|12756.3|12754.3|12754.9|12752.9|6
1654255650000|2022-06-03 11:27:30|12756.4|12754.4|12756.4|12754.4|12756.9|12754.9|12755.9|12753.9|30
1654255660000|2022-06-03 11:27:40|12756.6|12754.6|12754.6|12752.6|12756.6|12754.6|12754.6|12752.6|11
1654255670000|2022-06-03 11:27:50|12754.4|12752.4|12754.2|12752.2|12754.7|12752.7|12753.2|12751.2|35
1654255680000|2022-06-03 11:28:00|12754.3|12752.3|12752.4|12750.4|12754.8|12752.8|12752.4|12750.4|45
1654255690000|2022-06-03 11:28:10|12752.3|12750.3|12756.1|12754.1|12756.1|12754.1|12751.8|12749.8|45
1654255700000|2022-06-03 11:28:20|12756.2|12754.2|12756.2|12754.2|12756.9|12754.9|12756.1|12754.1|16
1654255710000|2022-06-03 11:28:30|12756.1|12754.1|12756.9|12754.9|12757.7|12755.7|12755.9|12753.9|15
1654255720000|2022-06-03 11:28:40|12757.1|12755.1|12757.9|12755.9|12757.9|12755.9|12756.8|12754.8|6
1654255730000|2022-06-03 11:28:50|12758.1|12756.1|12757.9|12755.9|12758.1|12756.1|12756.9|12754.9|9
1654255740000|2022-06-03 11:29:00|12757.8|12755.8|12760.8|12758.8|12760.8|12758.8|12757.4|12755.4|46
1654255750000|2022-06-03 11:29:10|12760.9|12758.9|12761.4|12759.4|12761.8|12759.8|12759.9|12757.9|74
1654255760000|2022-06-03 11:29:20|12761.1|12759.1|12761.6|12759.6|12762.1|12760.1|12761.1|12759.1|36
1654255770000|2022-06-03 11:29:30|12761.4|12759.4|12763.8|12761.8|12763.9|12761.9|12761.3|12759.3|44
1654255780000|2022-06-03 11:29:40|12763.7|12761.7|12762.7|12760.7|12764.9|12762.9|12762.6|12760.6|52
1654255790000|2022-06-03 11:29:50|12762.6|12760.6|12761.9|12759.9|12762.8|12760.8|12761.2|12759.2|22
1654255800000|2022-06-03 11:30:00|12761.7|12759.7|12761.6|12759.6|12762.1|12760.1|12760.9|12758.9|30
1654255810000|2022-06-03 11:30:10|12757.8|12755.8|12755.7|12753.7|12758.7|12756.7|12755.7|12753.7|74
1654255820000|2022-06-03 11:30:20|12755.4|12753.4|12759.6|12757.6|12760.8|12758.8|12754.9|12752.9|56
1654255830000|2022-06-03 11:30:30|12759.7|12757.7|12760.2|12758.2|12760.9|12758.9|12759.7|12757.7|13
1654255840000|2022-06-03 11:30:40|12758.7|12756.7|12759.8|12757.8|12759.8|12757.8|12758.4|12756.4|14
1654255850000|2022-06-03 11:30:50|12759.7|12757.7|12759.9|12757.9|12760.7|12758.7|12759.2|12757.2|12
1654255860000|2022-06-03 11:31:00|12760.1|12758.1|12762.4|12760.4|12762.4|12760.4|12759.7|12757.7|20
1654255870000|2022-06-03 11:31:10|12762.1|12760.1|12762.6|12760.6|12762.9|12760.9|12762.1|12760.1|4
1654255880000|2022-06-03 11:31:20|12762.7|12760.7|12760.8|12758.8|12762.7|12760.7|12760.8|12758.8|15
1654255890000|2022-06-03 11:31:30|12760.7|12758.7|12762.6|12760.6|12763.2|12761.2|12760.6|12758.6|26
1654255900000|2022-06-03 11:31:40|12763.2|12761.2|12762.4|12760.4|12763.9|12761.9|12762.2|12760.2|32
1654255910000|2022-06-03 11:31:50|12761.4|12759.4|12762.4|12760.4|12762.7|12760.7|12761.4|12759.4|20
1654255920000|2022-06-03 11:32:00|12762.1|12760.1|12763.6|12761.6|12763.9|12761.9|12762.1|12760.1|28
1654255930000|2022-06-03 11:32:10|12763.4|12761.4|12764.6|12762.6|12764.6|12762.6|12763.4|12761.4|15
1654255940000|2022-06-03 11:32:20|12764.9|12762.9|12765.8|12763.8|12766.4|12764.4|12763.1|12761.1|97
1654255950000|2022-06-03 11:32:30|12766.1|12764.1|12767.7|12765.7|12768.2|12766.2|12766.1|12764.1|86
1654255960000|2022-06-03 11:32:40|12767.8|12765.8|12767.8|12765.8|12768.1|12766.1|12767.1|12765.1|18
1654255970000|2022-06-03 11:32:50|12767.7|12765.7|12768.8|12766.8|12769.3|12767.3|12767.7|12765.7|62
1654255980000|2022-06-03 11:33:00|12768.9|12766.9|12768.6|12766.6|12769.6|12767.6|12768.4|12766.4|79
1654255990000|2022-06-03 11:33:10|12768.7|12766.7|12767.2|12765.2|12768.7|12766.7|12764.3|12762.3|74
1654256000000|2022-06-03 11:33:20|12767.3|12765.3|12766.7|12764.7|12767.3|12765.3|12766.6|12764.6|8
1654256010000|2022-06-03 11:33:30|12766.1|12764.1|12767.2|12765.2|12768.2|12766.2|12765.9|12763.9|28
1654256020000|2022-06-03 11:33:40|12767.1|12765.1|12767.7|12765.7|12767.7|12765.7|12766.7|12764.7|8
1654256030000|2022-06-03 11:33:50|12767.8|12765.8|12766.7|12764.7|12767.8|12765.8|12766.3|12764.3|16
1654256040000|2022-06-03 11:34:00|12766.8|12764.8|12767.3|12765.3|12767.9|12765.9|12766.8|12764.8|22
1654256050000|2022-06-03 11:34:10|12767.1|12765.1|12768.8|12766.8|12768.9|12766.9|12766.9|12764.9|39
1654256060000|2022-06-03 11:34:20|12768.9|12766.9|12767.9|12765.9|12769.2|12767.2|12767.8|12765.8|45
1654256070000|2022-06-03 11:34:30|12768.1|12766.1|12766.4|12764.4|12768.1|12766.1|12765.8|12763.8|14
1654256080000|2022-06-03 11:34:40|12766.7|12764.7|12767.1|12765.1|12767.2|12765.2|12765.9|12763.9|22
1654256090000|2022-06-03 11:34:50|12766.9|12764.9|12769.4|12767.4|12769.7|12767.7|12766.9|12764.9|32
1654256100000|2022-06-03 11:35:00|12769.3|12767.3|12769.4|12767.4|12769.7|12767.7|12768.3|12766.3|11
1654256110000|2022-06-03 11:35:10|12769.6|12767.6|12767.9|12765.9|12769.6|12767.6|12767.6|12765.6|20
1654256120000|2022-06-03 11:35:20|12768.2|12766.2|12769.2|12767.2|12770.6|12768.6|12768.2|12766.2|26
1654256130000|2022-06-03 11:35:30|12769.9|12767.9|12770.6|12768.6|12770.8|12768.8|12769.8|12767.8|12
1654256140000|2022-06-03 11:35:40|12770.4|12768.4|12770.4|12768.4|12770.4|12768.4|12768.8|12766.8|9
1654256150000|2022-06-03 11:35:50|12770.3|12768.3|12772.4|12770.4|12772.4|12770.4|12770.2|12768.2|35
1654256160000|2022-06-03 11:36:00|12772.6|12770.6|12772.1|12770.1|12772.7|12770.7|12771.6|12769.6|24
1654256170000|2022-06-03 11:36:10|12772.2|12770.2|12772.2|12770.2|12772.2|12770.2|12770.8|12768.8|20
1654256180000|2022-06-03 11:36:20|12772.1|12770.1|12772.1|12770.1|12772.3|12770.3|12771.1|12769.1|28
1654256190000|2022-06-03 11:36:30|12771.9|12769.9|12775.7|12773.7|12775.9|12773.9|12771.9|12769.9|82
1654256200000|2022-06-03 11:36:40|12775.8|12773.8|12772.2|12770.2|12776.8|12774.8|12772.1|12770.1|91
1654256210000|2022-06-03 11:36:50|12772.3|12770.3|12770.9|12768.9|12772.6|12770.6|12770.3|12768.3|46
1654256220000|2022-06-03 11:37:00|12770.8|12768.8|12770.8|12768.8|12771.4|12769.4|12770.1|12768.1|21
1654256230000|2022-06-03 11:37:10|12770.9|12768.9|12768.9|12766.9|12771.1|12769.1|12768.8|12766.8|22
1654256240000|2022-06-03 11:37:20|12768.8|12766.8|12766.1|12764.1|12770.3|12768.3|12766.1|12764.1|102
1654256250000|2022-06-03 11:37:30|12765.8|12763.8|12766.2|12764.2|12766.3|12764.3|12763.7|12761.7|82
1654256260000|2022-06-03 11:37:40|12765.7|12763.7|12763.9|12761.9|12766.2|12764.2|12763.6|12761.6|40
1654256270000|2022-06-03 11:37:50|12763.7|12761.7|12763.8|12761.8|12763.8|12761.8|12761.7|12759.7|47
1654256280000|2022-06-03 11:38:00|12763.7|12761.7|12758.8|12756.8|12764.7|12762.7|12758.4|12756.4|65
1654256290000|2022-06-03 11:38:10|12758.4|12756.4|12759.7|12757.7|12759.9|12757.9|12758.1|12756.1|20
1654256300000|2022-06-03 11:38:20|12758.4|12756.4|12756.6|12754.6|12759.6|12757.6|12756.6|12754.6|63
1654256310000|2022-06-03 11:38:30|12756.4|12754.4|12757.6|12755.6|12757.6|12755.6|12756.1|12754.1|25
1654256320000|2022-06-03 11:38:40|12757.9|12755.9|12756.9|12754.9|12758.4|12756.4|12756.9|12754.9|38
1654256330000|2022-06-03 11:38:50|12757.1|12755.1|12756.2|12754.2|12757.7|12755.7|12756.2|12754.2|23
1654256340000|2022-06-03 11:39:00|12755.4|12753.4|12755.8|12753.8|12756.9|12754.9|12751.4|12749.4|174
1654256350000|2022-06-03 11:39:10|12755.9|12753.9|12756.9|12754.9|12757.4|12755.4|12755.9|12753.9|37
1654256360000|2022-06-03 11:39:20|12756.7|12754.7|12753.9|12751.9|12756.7|12754.7|12753.4|12751.4|40
1654256370000|2022-06-03 11:39:30|12756.1|12754.1|12756.4|12754.4|12756.9|12754.9|12755.1|12753.1|75
1654256380000|2022-06-03 11:39:40|12755.4|12753.4|12758.1|12756.1|12758.1|12756.1|12755.1|12753.1|39
1654256390000|2022-06-03 11:39:50|12757.9|12755.9|12757.3|12755.3|12757.9|12755.9|12756.7|12754.7|26
1654256400000|2022-06-03 11:40:00|12757.2|12755.2|12758.2|12756.2|12758.4|12756.4|12756.9|12754.9|37
1654256410000|2022-06-03 11:40:10|12758.6|12756.6|12758.6|12756.6|12758.8|12756.8|12758.1|12756.1|3
1654256420000|2022-06-03 11:40:20|12758.7|12756.7|12761.7|12759.7|12761.7|12759.7|12758.7|12756.7|34
1654256430000|2022-06-03 11:40:30|12761.9|12759.9|12759.1|12757.1|12761.9|12759.9|12759.1|12757.1|27
1654256440000|2022-06-03 11:40:40|12758.9|12756.9|12758.7|12756.7|12760.8|12758.8|12758.7|12756.7|18
1654256450000|2022-06-03 11:40:50|12758.8|12756.8|12753.7|12751.7|12759.1|12757.1|12753.6|12751.6|61
1654256460000|2022-06-03 11:41:00|12753.6|12751.6|12752.2|12750.2|12753.8|12751.8|12748.3|12746.3|310
1654256470000|2022-06-03 11:41:10|12751.9|12749.9|12754.2|12752.2|12754.9|12752.9|12751.9|12749.9|30
1654256480000|2022-06-03 11:41:20|12754.1|12752.1|12752.4|12750.4|12754.8|12752.8|12751.9|12749.9|32
1654256490000|2022-06-03 11:41:30|12752.6|12750.6|12753.6|12751.6|12754.2|12752.2|12752.6|12750.6|6
1654256500000|2022-06-03 11:41:40|12752.6|12750.6|12752.9|12750.9|12753.9|12751.9|12750.6|12748.6|36
1654256510000|2022-06-03 11:41:50|12753.1|12751.1|12754.4|12752.4|12754.4|12752.4|12751.8|12749.8|23
1654256520000|2022-06-03 11:42:00|12754.3|12752.3|12756.2|12754.2|12757.2|12755.2|12754.3|12752.3|34
1654256530000|2022-06-03 11:42:10|12755.8|12753.8|12754.3|12752.3|12756.6|12754.6|12754.3|12752.3|15
1654256540000|2022-06-03 11:42:20|12754.2|12752.2|12754.1|12752.1|12754.4|12752.4|12753.4|12751.4|10
1654256550000|2022-06-03 11:42:30|12754.2|12752.2|12754.3|12752.3|12756.2|12754.2|12754.2|12752.2|18
1654256560000|2022-06-03 11:42:40|12753.8|12751.8|12752.6|12750.6|12754.7|12752.7|12751.7|12749.7|23
1654256570000|2022-06-03 11:42:50|12752.1|12750.1|12751.2|12749.2|12752.1|12750.1|12751.1|12749.1|7
1654256580000|2022-06-03 11:43:00|12751.4|12749.4|12750.9|12748.9|12752.8|12750.8|12750.8|12748.8|10
1654256590000|2022-06-03 11:43:10|12751.1|12749.1|12750.4|12748.4|12751.6|12749.6|12750.1|12748.1|15
1654256600000|2022-06-03 11:43:20|12750.6|12748.6|12748.2|12746.2|12750.8|12748.8|12747.8|12745.8|48
1654256610000|2022-06-03 11:43:30|12748.9|12746.9|12749.8|12747.8|12750.2|12748.2|12748.8|12746.8|22
1654256620000|2022-06-03 11:43:40|12749.7|12747.7|12749.2|12747.2|12750.9|12748.9|12749.1|12747.1|19
1654256630000|2022-06-03 11:43:50|12749.1|12747.1|12748.9|12746.9|12749.1|12747.1|12746.9|12744.9|61
1654256640000|2022-06-03 11:44:00|12748.8|12746.8|12749.3|12747.3|12751.2|12749.2|12748.8|12746.8|22
1654256650000|2022-06-03 11:44:10|12749.2|12747.2|12749.8|12747.8|12750.2|12748.2|12749.2|12747.2|8
1654256660000|2022-06-03 11:44:20|12749.7|12747.7|12748.3|12746.3|12749.7|12747.7|12747.6|12745.6|28
1654256670000|2022-06-03 11:44:30|12748.4|12746.4|12749.9|12747.9|12751.3|12749.3|12748.4|12746.4|33
1654256680000|2022-06-03 11:44:40|12750.1|12748.1|12749.8|12747.8|12750.3|12748.3|12748.4|12746.4|22
1654256690000|2022-06-03 11:44:50|12749.7|12747.7|12749.1|12747.1|12749.7|12747.7|12748.6|12746.6|6
1654256700000|2022-06-03 11:45:00|12748.9|12746.9|12749.1|12747.1|12749.2|12747.2|12747.3|12745.3|55
1654256710000|2022-06-03 11:45:10|12749.2|12747.2|12748.8|12746.8|12749.2|12747.2|12747.3|12745.3|16
1654256720000|2022-06-03 11:45:20|12748.7|12746.7|12749.7|12747.7|12749.7|12747.7|12748.1|12746.1|11
1654256730000|2022-06-03 11:45:30|12748.2|12746.2|12747.4|12745.4|12748.8|12746.8|12747.3|12745.3|10
1654256740000|2022-06-03 11:45:40|12747.8|12745.8|12748.2|12746.2|12748.4|12746.4|12747.6|12745.6|4
1654256750000|2022-06-03 11:45:50|12748.3|12746.3|12745.6|12743.6|12748.4|12746.4|12745.6|12743.6|29
1654256760000|2022-06-03 11:46:00|12745.4|12743.4|12744.9|12742.9|12746.1|12744.1|12743.8|12741.8|77
1654256770000|2022-06-03 11:46:10|12744.8|12742.8|12744.7|12742.7|12746.2|12744.2|12744.7|12742.7|10
1654256780000|2022-06-03 11:46:20|12744.3|12742.3|12744.4|12742.4|12744.6|12742.6|12742.7|12740.7|80
1654256790000|2022-06-03 11:46:30|12744.2|12742.2|12748.2|12746.2|12748.3|12746.3|12744.1|12742.1|52
1654256800000|2022-06-03 11:46:40|12748.3|12746.3|12745.6|12743.6|12748.4|12746.4|12745.6|12743.6|23
1654256810000|2022-06-03 11:46:50|12745.8|12743.8|12747.7|12745.7|12747.9|12745.9|12745.8|12743.8|12
1654256820000|2022-06-03 11:47:00|12747.8|12745.8|12748.2|12746.2|12748.4|12746.4|12746.9|12744.9|26
1654256830000|2022-06-03 11:47:10|12746.9|12744.9|12746.7|12744.7|12747.4|12745.4|12746.1|12744.1|14
1654256840000|2022-06-03 11:47:20|12746.8|12744.8|12747.4|12745.4|12747.7|12745.7|12746.6|12744.6|17
1654256850000|2022-06-03 11:47:30|12747.8|12745.8|12747.3|12745.3|12747.8|12745.8|12746.7|12744.7|8
1654256860000|2022-06-03 11:47:40|12746.9|12744.9|12746.7|12744.7|12746.9|12744.9|12746.3|12744.3|12
1654256870000|2022-06-03 11:47:50|12746.8|12744.8|12746.9|12744.9|12746.9|12744.9|12746.7|12744.7|6
1654256880000|2022-06-03 11:48:00|12747.1|12745.1|12746.9|12744.9|12747.3|12745.3|12746.4|12744.4|10
1654256890000|2022-06-03 11:48:10|12746.7|12744.7|12746.8|12744.8|12747.1|12745.1|12746.4|12744.4|9
1654256900000|2022-06-03 11:48:20|12746.9|12744.9|12745.3|12743.3|12748.4|12746.4|12744.2|12742.2|34
1654256910000|2022-06-03 11:48:30|12745.2|12743.2|12745.7|12743.7|12746.1|12744.1|12744.7|12742.7|8
1654256920000|2022-06-03 11:48:40|12745.6|12743.6|12745.9|12743.9|12746.1|12744.1|12745.2|12743.2|11
1654256930000|2022-06-03 11:48:50|12746.1|12744.1|12747.2|12745.2|12747.2|12745.2|12745.9|12743.9|12
1654256940000|2022-06-03 11:49:00|12746.9|12744.9|12744.3|12742.3|12747.2|12745.2|12744.1|12742.1|20
1654256950000|2022-06-03 11:49:10|12744.4|12742.4|12744.1|12742.1|12745.1|12743.1|12743.6|12741.6|22
1654256960000|2022-06-03 11:49:20|12743.9|12741.9|12744.2|12742.2|12747.7|12745.7|12743.9|12741.9|71
1654256970000|2022-06-03 11:49:30|12744.3|12742.3|12744.6|12742.6|12745.6|12743.6|12744.2|12742.2|31
1654256980000|2022-06-03 11:49:40|12744.4|12742.4|12743.8|12741.8|12744.4|12742.4|12742.9|12740.9|29
1654256990000|2022-06-03 11:49:50|12743.7|12741.7|12743.1|12741.1|12743.8|12741.8|12742.4|12740.4|42
1654257000000|2022-06-03 11:50:00|12742.9|12740.9|12744.4|12742.4|12745.2|12743.2|12741.1|12739.1|98
1654257010000|2022-06-03 11:50:10|12744.6|12742.6|12742.6|12740.6|12744.9|12742.9|12742.6|12740.6|21
1654257020000|2022-06-03 11:50:20|12742.4|12740.4|12742.9|12740.9|12743.4|12741.4|12742.4|12740.4|10
1654257030000|2022-06-03 11:50:30|12743.1|12741.1|12742.7|12740.7|12743.7|12741.7|12742.7|12740.7|16
1654257040000|2022-06-03 11:50:40|12742.8|12740.8|12742.2|12740.2|12742.8|12740.8|12741.8|12739.8|16
1654257050000|2022-06-03 11:50:50|12741.9|12739.9|12741.7|12739.7|12741.9|12739.9|12741.3|12739.3|36
1654257060000|2022-06-03 11:51:00|12741.8|12739.8|12742.2|12740.2|12742.4|12740.4|12739.2|12737.2|89
1654257070000|2022-06-03 11:51:10|12742.1|12740.1|12745.4|12743.4|12745.4|12743.4|12742.1|12740.1|36
1654257080000|2022-06-03 11:51:20|12745.6|12743.6|12748.4|12746.4|12748.6|12746.6|12745.6|12743.6|50
1654257090000|2022-06-03 11:51:30|12748.3|12746.3|12750.7|12748.7|12750.9|12748.9|12748.3|12746.3|90
1654257100000|2022-06-03 11:51:40|12750.4|12748.4|12751.6|12749.6|12751.6|12749.6|12749.8|12747.8|55
1654257110000|2022-06-03 11:51:50|12751.7|12749.7|12752.9|12750.9|12753.1|12751.1|12751.4|12749.4|45
1654257120000|2022-06-03 11:52:00|12752.2|12750.2|12748.6|12746.6|12752.2|12750.2|12748.6|12746.6|38
1654257130000|2022-06-03 11:52:10|12748.4|12746.4|12748.7|12746.7|12749.9|12747.9|12748.2|12746.2|25
1654257140000|2022-06-03 11:52:20|12749.7|12747.7|12749.1|12747.1|12750.2|12748.2|12749.1|12747.1|13
1654257150000|2022-06-03 11:52:30|12749.2|12747.2|12748.3|12746.3|12749.6|12747.6|12748.1|12746.1|19
1654257160000|2022-06-03 11:52:40|12748.4|12746.4|12746.1|12744.1|12748.6|12746.6|12745.9|12743.9|31
1654257170000|2022-06-03 11:52:50|12745.9|12743.9|12747.2|12745.2|12747.2|12745.2|12745.2|12743.2|44
1654257180000|2022-06-03 11:53:00|12747.3|12745.3|12747.9|12745.9|12748.6|12746.6|12747.2|12745.2|9
1654257190000|2022-06-03 11:53:10|12747.8|12745.8|12749.7|12747.7|12749.7|12747.7|12747.8|12745.8|29
1654257200000|2022-06-03 11:53:20|12749.4|12747.4|12749.6|12747.6|12749.7|12747.7|12749.4|12747.4|0
1654257210000|2022-06-03 11:53:30|12749.4|12747.4|12749.4|12747.4|12749.8|12747.8|12748.4|12746.4|14
1654257220000|2022-06-03 11:53:40|12749.6|12747.6|12750.3|12748.3|12750.6|12748.6|12749.4|12747.4|11
1654257230000|2022-06-03 11:53:50|12750.2|12748.2|12750.3|12748.3|12750.7|12748.7|12749.8|12747.8|23
1654257240000|2022-06-03 11:54:00|12750.4|12748.4|12748.6|12746.6|12750.4|12748.4|12747.7|12745.7|27
1654257250000|2022-06-03 11:54:10|12748.4|12746.4|12747.6|12745.6|12748.7|12746.7|12747.6|12745.6|18
1654257260000|2022-06-03 11:54:20|12747.8|12745.8|12745.4|12743.4|12747.8|12745.8|12745.3|12743.3|29
1654257270000|2022-06-03 11:54:30|12745.3|12743.3|12744.9|12742.9|12746.1|12744.1|12744.8|12742.8|16
1654257280000|2022-06-03 11:54:40|12745.1|12743.1|12744.6|12742.6|12745.1|12743.1|12743.2|12741.2|42
1654257290000|2022-06-03 11:54:50|12743.9|12741.9|12744.1|12742.1|12744.3|12742.3|12742.1|12740.1|54
1654257300000|2022-06-03 11:55:00|12744.2|12742.2|12743.4|12741.4|12744.2|12742.2|12743.1|12741.1|38
1654257310000|2022-06-03 11:55:10|12743.6|12741.6|12746.4|12744.4|12746.4|12744.4|12743.6|12741.6|20
1654257320000|2022-06-03 11:55:20|12746.6|12744.6|12746.7|12744.7|12747.7|12745.7|12746.4|12744.4|52
1654257330000|2022-06-03 11:55:30|12746.6|12744.6|12747.3|12745.3|12747.7|12745.7|12746.4|12744.4|7
1654257340000|2022-06-03 11:55:40|12747.4|12745.4|12747.1|12745.1|12747.7|12745.7|12746.7|12744.7|5
1654257350000|2022-06-03 11:55:50|12746.9|12744.9|12746.7|12744.7|12746.9|12744.9|12746.2|12744.2|4
1654257360000|2022-06-03 11:56:00|12746.6|12744.6|12743.8|12741.8|12746.7|12744.7|12743.1|12741.1|18
1654257370000|2022-06-03 11:56:10|12743.7|12741.7|12742.9|12740.9|12743.7|12741.7|12742.7|12740.7|32
1654257380000|2022-06-03 11:56:20|12743.1|12741.1|12744.1|12742.1|12744.1|12742.1|12742.9|12740.9|8
1654257390000|2022-06-03 11:56:30|12743.9|12741.9|12742.9|12740.9|12743.9|12741.9|12742.7|12740.7|27
1654257400000|2022-06-03 11:56:40|12742.8|12740.8|12742.6|12740.6|12742.9|12740.9|12742.4|12740.4|14
1654257410000|2022-06-03 11:56:50|12742.3|12740.3|12742.4|12740.4|12743.6|12741.6|12741.9|12739.9|62
1654257420000|2022-06-03 11:57:00|12742.3|12740.3|12742.9|12740.9|12743.1|12741.1|12741.7|12739.7|39
1654257430000|2022-06-03 11:57:10|12742.8|12740.8|12740.1|12738.1|12742.9|12740.9|12740.1|12738.1|121
1654257440000|2022-06-03 11:57:20|12739.8|12737.8|12736.9|12734.9|12739.8|12737.8|12734.8|12732.8|221
1654257450000|2022-06-03 11:57:30|12736.8|12734.8|12734.3|12732.3|12739.3|12737.3|12734.3|12732.3|97
1654257460000|2022-06-03 11:57:40|12733.9|12731.9|12727.9|12725.9|12733.9|12731.9|12726.8|12724.8|431
1654257470000|2022-06-03 11:57:50|12727.8|12725.8|12729.4|12727.4|12731.7|12729.7|12727.6|12725.6|73
1654257480000|2022-06-03 11:58:00|12728.9|12726.9|12731.4|12729.4|12731.7|12729.7|12728.8|12726.8|52
1654257490000|2022-06-03 11:58:10|12731.6|12729.6|12733.1|12731.1|12733.4|12731.4|12731.6|12729.6|46
1654257500000|2022-06-03 11:58:20|12732.7|12730.7|12732.6|12730.6|12734.6|12732.6|12732.6|12730.6|52
1654257510000|2022-06-03 11:58:30|12731.8|12729.8|12734.2|12732.2|12734.2|12732.2|12731.8|12729.8|40
1654257520000|2022-06-03 11:58:40|12734.1|12732.1|12737.4|12735.4|12737.4|12735.4|12733.9|12731.9|37
1654257530000|2022-06-03 11:58:50|12737.3|12735.3|12739.7|12737.7|12739.7|12737.7|12735.3|12733.3|62
1654257540000|2022-06-03 11:59:00|12739.6|12737.6|12740.7|12738.7|12740.8|12738.8|12738.6|12736.6|48
1654257550000|2022-06-03 11:59:10|12740.4|12738.4|12738.2|12736.2|12740.9|12738.9|12738.2|12736.2|23
1654257560000|2022-06-03 11:59:20|12739.3|12737.3|12742.9|12740.9|12742.9|12740.9|12739.1|12737.1|44
1654257570000|2022-06-03 11:59:30|12742.8|12740.8|12732.4|12730.4|12742.9|12740.9|12731.6|12729.6|163
1654257580000|2022-06-03 11:59:40|12732.6|12730.6|12730.9|12728.9|12733.2|12731.2|12730.3|12728.3|54
1654257590000|2022-06-03 11:59:50|12731.2|12729.2|12730.6|12728.6|12731.9|12729.9|12730.1|12728.1|30
1654257600000|2022-06-03 12:00:00|12730.7|12728.7|12735.4|12733.4|12735.9|12733.9|12729.3|12727.3|153
1654257610000|2022-06-03 12:00:10|12736.1|12734.1|12737.9|12735.9|12737.9|12735.9|12736.1|12734.1|36
1654257620000|2022-06-03 12:00:20|12737.8|12735.8|12735.9|12733.9|12738.1|12736.1|12732.7|12730.7|46
1654257630000|2022-06-03 12:00:30|12736.1|12734.1|12737.7|12735.7|12738.1|12736.1|12736.1|12734.1|9
1654257640000|2022-06-03 12:00:40|12737.8|12735.8|12739.7|12737.7|12739.7|12737.7|12737.2|12735.2|43
1654257650000|2022-06-03 12:00:50|12739.6|12737.6|12739.4|12737.4|12739.6|12737.6|12738.7|12736.7|9
1654257660000|2022-06-03 12:01:00|12739.3|12737.3|12739.4|12737.4|12740.7|12738.7|12738.8|12736.8|34
1654257670000|2022-06-03 12:01:10|12739.6|12737.6|12739.9|12737.9|12740.7|12738.7|12738.8|12736.8|23
1654257680000|2022-06-03 12:01:20|12740.1|12738.1|12737.9|12735.9|12740.3|12738.3|12737.8|12735.8|20
1654257690000|2022-06-03 12:01:30|12738.7|12736.7|12740.1|12738.1|12740.4|12738.4|12738.7|12736.7|24
1654257700000|2022-06-03 12:01:40|12739.9|12737.9|12739.3|12737.3|12740.4|12738.4|12738.7|12736.7|28
1654257710000|2022-06-03 12:01:50|12739.4|12737.4|12739.8|12737.8|12740.8|12738.8|12739.4|12737.4|13
1654257720000|2022-06-03 12:02:00|12739.9|12737.9|12744.8|12742.8|12745.8|12743.8|12739.9|12737.9|103
1654257730000|2022-06-03 12:02:10|12744.7|12742.7|12745.3|12743.3|12745.6|12743.6|12744.4|12742.4|40
1654257740000|2022-06-03 12:02:20|12745.2|12743.2|12745.8|12743.8|12746.3|12744.3|12745.2|12743.2|32
1654257750000|2022-06-03 12:02:30|12745.9|12743.9|12745.6|12743.6|12746.1|12744.1|12745.3|12743.3|17
1654257760000|2022-06-03 12:02:40|12745.7|12743.7|12746.4|12744.4|12746.4|12744.4|12745.6|12743.6|19
1654257770000|2022-06-03 12:02:50|12746.3|12744.3|12747.3|12745.3|12749.4|12747.4|12746.1|12744.1|124
1654257780000|2022-06-03 12:03:00|12747.4|12745.4|12748.4|12746.4|12748.4|12746.4|12745.4|12743.4|45
1654257790000|2022-06-03 12:03:10|12747.9|12745.9|12749.9|12747.9|12750.3|12748.3|12747.6|12745.6|20
1654257800000|2022-06-03 12:03:20|12750.2|12748.2|12748.7|12746.7|12750.6|12748.6|12748.6|12746.6|45
1654257810000|2022-06-03 12:03:30|12748.6|12746.6|12748.9|12746.9|12749.2|12747.2|12748.3|12746.3|10
1654257820000|2022-06-03 12:03:40|12748.8|12746.8|12747.3|12745.3|12749.2|12747.2|12746.4|12744.4|38
1654257830000|2022-06-03 12:03:50|12747.2|12745.2|12749.2|12747.2|12749.3|12747.3|12747.1|12745.1|34
1654257840000|2022-06-03 12:04:00|12749.1|12747.1|12749.8|12747.8|12751.1|12749.1|12748.7|12746.7|35
1654257850000|2022-06-03 12:04:10|12750.2|12748.2|12751.1|12749.1|12752.7|12750.7|12750.2|12748.2|52
1654257860000|2022-06-03 12:04:20|12751.2|12749.2|12751.7|12749.7|12752.1|12750.1|12750.4|12748.4|13
1654257870000|2022-06-03 12:04:30|12751.8|12749.8|12750.3|12748.3|12751.8|12749.8|12750.3|12748.3|35
1654257880000|2022-06-03 12:04:40|12750.2|12748.2|12749.9|12747.9|12750.4|12748.4|12749.3|12747.3|21
1654257890000|2022-06-03 12:04:50|12750.1|12748.1|12752.2|12750.2|12752.2|12750.2|12749.6|12747.6|35
1654257900000|2022-06-03 12:05:00|12752.3|12750.3|12751.2|12749.2|12754.1|12752.1|12750.4|12748.4|61
1654257910000|2022-06-03 12:05:10|12751.3|12749.3|12750.7|12748.7|12751.4|12749.4|12749.9|12747.9|32
1654257920000|2022-06-03 12:05:20|12750.6|12748.6|12749.1|12747.1|12750.7|12748.7|12748.6|12746.6|33
1654257930000|2022-06-03 12:05:30|12749.2|12747.2|12747.9|12745.9|12750.3|12748.3|12747.6|12745.6|65
1654257940000|2022-06-03 12:05:40|12748.1|12746.1|12746.9|12744.9|12748.1|12746.1|12745.6|12743.6|39
1654257950000|2022-06-03 12:05:50|12747.1|12745.1|12748.7|12746.7|12749.2|12747.2|12746.8|12744.8|16
1654257960000|2022-06-03 12:06:00|12748.6|12746.6|12748.3|12746.3|12748.6|12746.6|12748.3|12746.3|3
1654257970000|2022-06-03 12:06:10|12747.7|12745.7|12749.7|12747.7|12750.2|12748.2|12746.1|12744.1|37
1654257980000|2022-06-03 12:06:20|12749.6|12747.6|12746.9|12744.9|12749.6|12747.6|12746.8|12744.8|18
1654257990000|2022-06-03 12:06:30|12747.1|12745.1|12747.8|12745.8|12748.7|12746.7|12746.9|12744.9|11
1654258000000|2022-06-03 12:06:40|12747.6|12745.6|12746.1|12744.1|12747.9|12745.9|12745.7|12743.7|25
1654258010000|2022-06-03 12:06:50|12745.9|12743.9|12745.6|12743.6|12746.3|12744.3|12745.3|12743.3|14
1654258020000|2022-06-03 12:07:00|12745.7|12743.7|12745.2|12743.2|12746.3|12744.3|12744.1|12742.1|32
1654258030000|2022-06-03 12:07:10|12745.3|12743.3|12746.1|12744.1|12746.2|12744.2|12744.7|12742.7|14
1654258040000|2022-06-03 12:07:20|12746.2|12744.2|12749.4|12747.4|12749.4|12747.4|12745.4|12743.4|20
1654258050000|2022-06-03 12:07:30|12749.6|12747.6|12752.6|12750.6|12752.8|12750.8|12749.6|12747.6|61
1654258060000|2022-06-03 12:07:40|12752.3|12750.3|12752.7|12750.7|12753.7|12751.7|12752.1|12750.1|30
1654258070000|2022-06-03 12:07:50|12753.1|12751.1|12753.3|12751.3|12753.9|12751.9|12752.8|12750.8|25
1654258080000|2022-06-03 12:08:00|12753.4|12751.4|12753.1|12751.1|12753.9|12751.9|12752.3|12750.3|21
1654258090000|2022-06-03 12:08:10|12752.8|12750.8|12752.3|12750.3|12753.1|12751.1|12752.2|12750.2|15
1654258100000|2022-06-03 12:08:20|12752.2|12750.2|12752.9|12750.9|12752.9|12750.9|12752.1|12750.1|19
1654258110000|2022-06-03 12:08:30|12752.8|12750.8|12753.8|12751.8|12753.8|12751.8|12751.7|12749.7|34
1654258120000|2022-06-03 12:08:40|12754.1|12752.1|12753.2|12751.2|12754.1|12752.1|12752.8|12750.8|27
1654258130000|2022-06-03 12:08:50|12753.3|12751.3|12749.7|12747.7|12753.3|12751.3|12749.6|12747.6|97
1654258140000|2022-06-03 12:09:00|12749.8|12747.8|12750.4|12748.4|12750.9|12748.9|12748.7|12746.7|69
1654258150000|2022-06-03 12:09:10|12749.9|12747.9|12749.2|12747.2|12750.2|12748.2|12749.1|12747.1|12
1654258160000|2022-06-03 12:09:20|12748.9|12746.9|12750.2|12748.2|12750.2|12748.2|12748.2|12746.2|16
1654258170000|2022-06-03 12:09:30|12750.3|12748.3|12751.3|12749.3|12751.7|12749.7|12750.2|12748.2|33
1654258180000|2022-06-03 12:09:40|12752.2|12750.2|12752.2|12750.2|12752.3|12750.3|12750.4|12748.4|16
1654258190000|2022-06-03 12:09:50|12752.1|12750.1|12751.2|12749.2|12752.1|12750.1|12750.7|12748.7|25
1654258200000|2022-06-03 12:10:00|12751.1|12749.1|12751.4|12749.4|12751.7|12749.7|12751.1|12749.1|8
1654258210000|2022-06-03 12:10:10|12751.2|12749.2|12751.3|12749.3|12751.7|12749.7|12749.6|12747.6|22
1654258220000|2022-06-03 12:10:20|12751.4|12749.4|12751.6|12749.6|12751.7|12749.7|12750.9|12748.9|11
1654258230000|2022-06-03 12:10:30|12751.3|12749.3|12753.1|12751.1|12753.3|12751.3|12751.3|12749.3|32
1654258240000|2022-06-03 12:10:40|12753.2|12751.2|12750.8|12748.8|12753.2|12751.2|12750.7|12748.7|31
1654258250000|2022-06-03 12:10:50|12750.7|12748.7|12751.8|12749.8|12752.8|12750.8|12750.7|12748.7|18
1654258260000|2022-06-03 12:11:00|12751.9|12749.9|12752.7|12750.7|12752.8|12750.8|12751.9|12749.9|9
1654258270000|2022-06-03 12:11:10|12752.6|12750.6|12753.3|12751.3|12753.3|12751.3|12751.7|12749.7|18
1654258280000|2022-06-03 12:11:20|12753.2|12751.2|12753.3|12751.3|12753.3|12751.3|12752.9|12750.9|2
1654258290000|2022-06-03 12:11:30|12753.2|12751.2|12753.7|12751.7|12753.7|12751.7|12752.7|12750.7|27
1654258300000|2022-06-03 12:11:40|12753.8|12751.8|12754.3|12752.3|12754.7|12752.7|12753.6|12751.6|6
1654258310000|2022-06-03 12:11:50|12754.6|12752.6|12752.9|12750.9|12756.8|12754.8|12752.9|12750.9|94
1654258320000|2022-06-03 12:12:00|12752.8|12750.8|12755.6|12753.6|12755.9|12753.9|12752.6|12750.6|16
1654258330000|2022-06-03 12:12:10|12755.4|12753.4|12758.7|12756.7|12758.7|12756.7|12754.4|12752.4|51
1654258340000|2022-06-03 12:12:20|12758.8|12756.8|12757.3|12755.3|12759.8|12757.8|12756.8|12754.8|53
1654258350000|2022-06-03 12:12:30|12757.2|12755.2|12760.2|12758.2|12760.2|12758.2|12756.9|12754.9|58
1654258360000|2022-06-03 12:12:40|12759.9|12757.9|12758.9|12756.9|12760.1|12758.1|12757.9|12755.9|61
1654258370000|2022-06-03 12:12:50|12759.1|12757.1|12760.6|12758.6|12760.8|12758.8|12758.8|12756.8|30
1654258380000|2022-06-03 12:13:00|12760.7|12758.7|12756.3|12754.3|12760.7|12758.7|12756.3|12754.3|44
1654258390000|2022-06-03 12:13:10|12756.7|12754.7|12755.4|12753.4|12758.1|12756.1|12754.8|12752.8|40
1654258400000|2022-06-03 12:13:20|12755.6|12753.6|12753.6|12751.6|12755.6|12753.6|12753.4|12751.4|34
1654258410000|2022-06-03 12:13:30|12753.4|12751.4|12754.3|12752.3|12754.3|12752.3|12753.2|12751.2|18
1654258420000|2022-06-03 12:13:40|12754.7|12752.7|12756.2|12754.2|12756.8|12754.8|12754.6|12752.6|21
1654258430000|2022-06-03 12:13:50|12756.1|12754.1|12757.7|12755.7|12758.4|12756.4|12755.7|12753.7|33
1654258440000|2022-06-03 12:14:00|12757.6|12755.6|12757.1|12755.1|12757.7|12755.7|12756.8|12754.8|8
1654258450000|2022-06-03 12:14:10|12756.9|12754.9|12757.1|12755.1|12757.4|12755.4|12756.2|12754.2|12
1654258460000|2022-06-03 12:14:20|12757.2|12755.2|12757.4|12755.4|12758.2|12756.2|12757.2|12755.2|13
1654258470000|2022-06-03 12:14:30|12757.7|12755.7|12756.9|12754.9|12758.4|12756.4|12756.7|12754.7|15
1654258480000|2022-06-03 12:14:40|12756.8|12754.8|12759.3|12757.3|12759.6|12757.6|12756.8|12754.8|36
1654258490000|2022-06-03 12:14:50|12758.4|12756.4|12758.2|12756.2|12758.4|12756.4|12757.8|12755.8|11
1654258500000|2022-06-03 12:15:00|12758.1|12756.1|12758.3|12756.3|12758.9|12756.9|12757.2|12755.2|17
1654258510000|2022-06-03 12:15:10|12757.8|12755.8|12758.3|12756.3|12758.8|12756.8|12757.6|12755.6|21
1654258520000|2022-06-03 12:15:20|12758.2|12756.2|12757.4|12755.4|12758.2|12756.2|12756.6|12754.6|42
1654258530000|2022-06-03 12:15:30|12757.3|12755.3|12758.6|12756.6|12759.3|12757.3|12757.2|12755.2|32
1654258540000|2022-06-03 12:15:40|12758.4|12756.4|12755.6|12753.6|12758.7|12756.7|12755.1|12753.1|30
1654258550000|2022-06-03 12:15:50|12755.4|12753.4|12756.3|12754.3|12757.4|12755.4|12755.4|12753.4|37
1654258560000|2022-06-03 12:16:00|12756.4|12754.4|12757.4|12755.4|12757.7|12755.7|12756.1|12754.1|7
1654258570000|2022-06-03 12:16:10|12757.6|12755.6|12757.6|12755.6|12757.7|12755.7|12756.8|12754.8|1
1654258580000|2022-06-03 12:16:20|12758.4|12756.4|12758.2|12756.2|12758.9|12756.9|12756.9|12754.9|15
1654258590000|2022-06-03 12:16:30|12757.9|12755.9|12756.9|12754.9|12757.9|12755.9|12756.9|12754.9|12
1654258600000|2022-06-03 12:16:40|12757.1|12755.1|12758.4|12756.4|12758.4|12756.4|12756.9|12754.9|13
1654258610000|2022-06-03 12:16:50|12758.6|12756.6|12758.8|12756.8|12758.8|12756.8|12757.6|12755.6|22
1654258620000|2022-06-03 12:17:00|12758.7|12756.7|12759.3|12757.3|12761.3|12759.3|12756.8|12754.8|98
1654258630000|2022-06-03 12:17:10|12758.9|12756.9|12762.3|12760.3|12762.4|12760.4|12758.7|12756.7|39
1654258640000|2022-06-03 12:17:20|12761.7|12759.7|12758.9|12756.9|12762.2|12760.2|12758.9|12756.9|66
1654258650000|2022-06-03 12:17:30|12759.1|12757.1|12759.8|12757.8|12760.6|12758.6|12759.1|12757.1|22
1654258660000|2022-06-03 12:17:40|12759.7|12757.7|12758.2|12756.2|12760.2|12758.2|12757.9|12755.9|32
1654258670000|2022-06-03 12:17:50|12758.3|12756.3|12758.9|12756.9|12759.2|12757.2|12757.6|12755.6|16
1654258680000|2022-06-03 12:18:00|12759.1|12757.1|12759.7|12757.7|12760.9|12758.9|12758.9|12756.9|16
1654258690000|2022-06-03 12:18:10|12759.1|12757.1|12758.9|12756.9|12759.7|12757.7|12758.7|12756.7|5
1654258700000|2022-06-03 12:18:20|12758.4|12756.4|12758.9|12756.9|12759.7|12757.7|12758.3|12756.3|13
1654258710000|2022-06-03 12:18:30|12759.1|12757.1|12759.2|12757.2|12760.7|12758.7|12757.9|12755.9|66
1654258720000|2022-06-03 12:18:40|12759.3|12757.3|12758.4|12756.4|12759.9|12757.9|12758.4|12756.4|18
1654258730000|2022-06-03 12:18:50|12758.6|12756.6|12758.3|12756.3|12760.2|12758.2|12758.3|12756.3|45
1654258740000|2022-06-03 12:19:00|12757.2|12755.2|12757.2|12755.2|12757.8|12755.8|12756.7|12754.7|85
1654258750000|2022-06-03 12:19:10|12755.4|12753.4|12755.6|12753.6|12756.1|12754.1|12755.1|12753.1|35
1654258760000|2022-06-03 12:19:20|12755.4|12753.4|12755.2|12753.2|12755.6|12753.6|12754.6|12752.6|18
1654258770000|2022-06-03 12:19:30|12755.3|12753.3|12755.4|12753.4|12755.8|12753.8|12754.2|12752.2|58
1654258780000|2022-06-03 12:19:40|12755.6|12753.6|12756.2|12754.2|12756.3|12754.3|12754.4|12752.4|56
1654258790000|2022-06-03 12:19:50|12756.1|12754.1|12754.6|12752.6|12756.1|12754.1|12754.4|12752.4|3
1654258800000|2022-06-03 12:20:00|12754.4|12752.4|12756.7|12754.7|12757.1|12755.1|12754.2|12752.2|21
1654258810000|2022-06-03 12:20:10|12756.6|12754.6|12754.9|12752.9|12756.9|12754.9|12754.8|12752.8|20
1654258820000|2022-06-03 12:20:20|12755.1|12753.1|12754.7|12752.7|12755.1|12753.1|12754.7|12752.7|14
1654258830000|2022-06-03 12:20:30|12754.8|12752.8|12752.1|12750.1|12755.1|12753.1|12752.1|12750.1|55
1654258840000|2022-06-03 12:20:40|12751.7|12749.7|12751.8|12749.8|12752.7|12750.7|12750.7|12748.7|60
1654258850000|2022-06-03 12:20:50|12751.7|12749.7|12750.1|12748.1|12751.7|12749.7|12749.2|12747.2|109
1654258860000|2022-06-03 12:21:00|12750.2|12748.2|12747.6|12745.6|12750.3|12748.3|12747.6|12745.6|64
1654258870000|2022-06-03 12:21:10|12747.4|12745.4|12749.1|12747.1|12750.2|12748.2|12747.2|12745.2|41
1654258880000|2022-06-03 12:21:20|12748.9|12746.9|12747.8|12745.8|12748.9|12746.9|12747.6|12745.6|24
1654258890000|2022-06-03 12:21:30|12746.8|12744.8|12746.1|12744.1|12746.9|12744.9|12745.8|12743.8|43
1654258900000|2022-06-03 12:21:40|12746.2|12744.2|12745.9|12743.9|12748.6|12746.6|12745.8|12743.8|57
1654258910000|2022-06-03 12:21:50|12746.3|12744.3|12745.1|12743.1|12746.8|12744.8|12743.8|12741.8|87
1654258920000|2022-06-03 12:22:00|12745.2|12743.2|12746.4|12744.4|12746.6|12744.6|12744.6|12742.6|23
1654258930000|2022-06-03 12:22:10|12746.6|12744.6|12744.6|12742.6|12747.1|12745.1|12743.8|12741.8|42
1654258940000|2022-06-03 12:22:20|12744.4|12742.4|12744.3|12742.3|12744.7|12742.7|12743.8|12741.8|44
1654258950000|2022-06-03 12:22:30|12744.2|12742.2|12741.3|12739.3|12745.7|12743.7|12740.4|12738.4|79
1654258960000|2022-06-03 12:22:40|12741.4|12739.4|12737.8|12735.8|12741.6|12739.6|12736.6|12734.6|86
1654258970000|2022-06-03 12:22:50|12737.7|12735.7|12739.9|12737.9|12741.1|12739.1|12737.4|12735.4|70
1654258980000|2022-06-03 12:23:00|12739.4|12737.4|12739.7|12737.7|12740.7|12738.7|12738.8|12736.8|26
1654258990000|2022-06-03 12:23:10|12739.6|12737.6|12742.6|12740.6|12742.6|12740.6|12739.6|12737.6|19
1654259000000|2022-06-03 12:23:20|12742.7|12740.7|12741.8|12739.8|12743.1|12741.1|12741.4|12739.4|45
1654259010000|2022-06-03 12:23:30|12741.7|12739.7|12742.7|12740.7|12743.2|12741.2|12739.8|12737.8|46
1654259020000|2022-06-03 12:23:40|12742.8|12740.8|12747.9|12745.9|12747.9|12745.9|12742.8|12740.8|36
1654259030000|2022-06-03 12:23:50|12748.4|12746.4|12751.6|12749.6|12753.6|12751.6|12748.4|12746.4|110
1654259040000|2022-06-03 12:24:00|12751.2|12749.2|12751.4|12749.4|12752.6|12750.6|12750.8|12748.8|34
1654259050000|2022-06-03 12:24:10|12751.3|12749.3|12754.7|12752.7|12754.7|12752.7|12751.1|12749.1|11
1654259060000|2022-06-03 12:24:20|12754.8|12752.8|12757.9|12755.9|12759.2|12757.2|12754.4|12752.4|96
1654259070000|2022-06-03 12:24:30|12757.2|12755.2|12760.8|12758.8|12760.8|12758.8|12756.4|12754.4|33
1654259080000|2022-06-03 12:24:40|12760.7|12758.7|12760.3|12758.3|12761.2|12759.2|12759.3|12757.3|75
1654259090000|2022-06-03 12:24:50|12759.9|12757.9|12758.4|12756.4|12760.2|12758.2|12756.7|12754.7|48
1654259100000|2022-06-03 12:25:00|12757.2|12755.2|12758.7|12756.7|12759.2|12757.2|12756.7|12754.7|74
1654259110000|2022-06-03 12:25:10|12758.4|12756.4|12758.1|12756.1|12758.9|12756.9|12757.3|12755.3|24
1654259120000|2022-06-03 12:25:20|12757.7|12755.7|12760.7|12758.7|12761.7|12759.7|12757.7|12755.7|51
1654259130000|2022-06-03 12:25:30|12760.8|12758.8|12759.3|12757.3|12761.7|12759.7|12758.9|12756.9|74
1654259140000|2022-06-03 12:25:40|12759.2|12757.2|12759.1|12757.1|12759.3|12757.3|12757.8|12755.8|37
1654259150000|2022-06-03 12:25:50|12758.9|12756.9|12756.3|12754.3|12758.9|12756.9|12756.3|12754.3|31
1654259160000|2022-06-03 12:26:00|12756.4|12754.4|12755.6|12753.6|12757.7|12755.7|12755.6|12753.6|29
1654259170000|2022-06-03 12:26:10|12754.9|12752.9|12751.4|12749.4|12755.2|12753.2|12751.1|12749.1|64
1654259180000|2022-06-03 12:26:20|12751.6|12749.6|12753.8|12751.8|12753.8|12751.8|12751.6|12749.6|18
1654259190000|2022-06-03 12:26:30|12753.9|12751.9|12756.7|12754.7|12756.7|12754.7|12753.9|12751.9|27
1654259200000|2022-06-03 12:26:40|12756.9|12754.9|12753.8|12751.8|12756.9|12754.9|12753.2|12751.2|32
1654259210000|2022-06-03 12:26:50|12754.1|12752.1|12752.2|12750.2|12755.8|12753.8|12752.1|12750.1|54
1654259220000|2022-06-03 12:27:00|12752.1|12750.1|12749.7|12747.7|12752.1|12750.1|12748.9|12746.9|32
1654259230000|2022-06-03 12:27:10|12749.8|12747.8|12750.6|12748.6|12750.6|12748.6|12749.6|12747.6|39
1654259240000|2022-06-03 12:27:20|12750.4|12748.4|12748.4|12746.4|12750.6|12748.6|12748.4|12746.4|21
1654259250000|2022-06-03 12:27:30|12748.1|12746.1|12742.6|12740.6|12748.9|12746.9|12741.2|12739.2|86
1654259260000|2022-06-03 12:27:40|12742.7|12740.7|12748.8|12746.8|12748.9|12746.9|12742.6|12740.6|30
1654259270000|2022-06-03 12:27:50|12748.9|12746.9|12748.7|12746.7|12751.3|12749.3|12748.1|12746.1|35
1654259280000|2022-06-03 12:28:00|12748.8|12746.8|12748.6|12746.6|12754.4|12752.4|12748.3|12746.3|144
1654259290000|2022-06-03 12:28:10|12748.2|12746.2|12746.3|12744.3|12749.4|12747.4|12745.4|12743.4|20
1654259300000|2022-06-03 12:28:20|12746.2|12744.2|12744.8|12742.8|12746.4|12744.4|12744.7|12742.7|17
1654259310000|2022-06-03 12:28:30|12744.6|12742.6|12745.9|12743.9|12745.9|12743.9|12744.6|12742.6|17
1654259320000|2022-06-03 12:28:40|12746.7|12744.7|12747.9|12745.9|12748.1|12746.1|12746.4|12744.4|18
1654259330000|2022-06-03 12:28:50|12748.2|12746.2|12742.4|12740.4|12748.7|12746.7|12742.1|12740.1|66
1654259340000|2022-06-03 12:29:00|12742.2|12740.2|12740.1|12738.1|12743.3|12741.3|12739.2|12737.2|89
1654259350000|2022-06-03 12:29:10|12740.2|12738.2|12751.3|12749.3|12751.4|12749.4|12739.8|12737.8|133
1654259360000|2022-06-03 12:29:20|12751.7|12749.7|12750.9|12748.9|12755.1|12753.1|12750.9|12748.9|32
1654259370000|2022-06-03 12:29:30|12750.1|12748.1|12750.2|12748.2|12750.2|12748.2|12748.7|12746.7|11
1654259380000|2022-06-03 12:29:40|12750.1|12748.1|12746.6|12744.6|12751.4|12749.4|12746.4|12744.4|30
1654259390000|2022-06-03 12:29:50|12748.3|12746.3|12759.4|12757.4|12759.9|12757.9|12748.3|12746.3|63
1654259400000|2022-06-03 12:30:00|12759.6|12757.6|12712.9|12710.9|12769.8|12767.8|12705.6|12703.6|1028
1654259410000|2022-06-03 12:30:10|12711.4|12709.4|12779.3|12777.3|12779.3|12777.3|12711.4|12709.4|1006
1654259420000|2022-06-03 12:30:20|12784.4|12782.4|12773.3|12771.3|12792.8|12790.8|12771.9|12769.9|650
1654259430000|2022-06-03 12:30:30|12773.9|12771.9|12768.8|12766.8|12774.9|12772.9|12760.7|12758.7|325
1654259440000|2022-06-03 12:30:40|12769.3|12767.3|12780.6|12778.6|12780.6|12778.6|12769.2|12767.2|233
1654259450000|2022-06-03 12:30:50|12780.4|12778.4|12789.8|12787.8|12792.8|12790.8|12780.1|12778.1|473
1654259460000|2022-06-03 12:31:00|12789.6|12787.6|12785.4|12783.4|12790.3|12788.3|12780.9|12778.9|415
1654259470000|2022-06-03 12:31:10|12784.4|12782.4|12777.6|12775.6|12789.6|12787.6|12776.2|12774.2|432
1654259480000|2022-06-03 12:31:20|12777.4|12775.4|12767.6|12765.6|12786.6|12784.6|12765.6|12763.6|360
1654259490000|2022-06-03 12:31:30|12766.6|12764.6|12769.3|12767.3|12769.9|12767.9|12759.1|12757.1|304
1654259500000|2022-06-03 12:31:40|12768.6|12766.6|12776.1|12774.1|12776.8|12774.8|12768.6|12766.6|260
1654259510000|2022-06-03 12:31:50|12776.2|12774.2|12765.2|12763.2|12776.2|12774.2|12760.9|12758.9|261
1654259520000|2022-06-03 12:32:00|12765.3|12763.3|12780.7|12778.7|12783.7|12781.7|12764.9|12762.9|318
1654259530000|2022-06-03 12:32:10|12781.4|12779.4|12788.1|12786.1|12789.9|12787.9|12780.2|12778.2|382
1654259540000|2022-06-03 12:32:20|12787.1|12785.1|12792.9|12790.9|12793.1|12791.1|12782.9|12780.9|171
1654259550000|2022-06-03 12:32:30|12792.7|12790.7|12783.7|12781.7|12793.3|12791.3|12783.3|12781.3|225
1654259560000|2022-06-03 12:32:40|12782.9|12780.9|12785.9|12783.9|12787.8|12785.8|12782.2|12780.2|240
1654259570000|2022-06-03 12:32:50|12786.1|12784.1|12783.1|12781.1|12786.6|12784.6|12782.2|12780.2|250
1654259580000|2022-06-03 12:33:00|12782.9|12780.9|12779.1|12777.1|12785.8|12783.8|12778.8|12776.8|149
1654259590000|2022-06-03 12:33:10|12779.2|12777.2|12776.3|12774.3|12779.4|12777.4|12769.3|12767.3|210
1654259600000|2022-06-03 12:33:20|12775.8|12773.8|12775.1|12773.1|12776.2|12774.2|12771.2|12769.2|105
1654259610000|2022-06-03 12:33:30|12774.1|12772.1|12783.7|12781.7|12784.1|12782.1|12771.4|12769.4|227
1654259620000|2022-06-03 12:33:40|12783.2|12781.2|12782.6|12780.6|12785.6|12783.6|12779.7|12777.7|103
1654259630000|2022-06-03 12:33:50|12782.7|12780.7|12784.1|12782.1|12786.6|12784.6|12781.7|12779.7|132
1654259640000|2022-06-03 12:34:00|12784.6|12782.6|12779.1|12777.1|12785.6|12783.6|12778.8|12776.8|145
1654259650000|2022-06-03 12:34:10|12778.9|12776.9|12784.3|12782.3|12784.8|12782.8|12778.9|12776.9|146
1654259660000|2022-06-03 12:34:20|12784.4|12782.4|12799.3|12797.3|12799.7|12797.7|12783.8|12781.8|426
1654259670000|2022-06-03 12:34:30|12799.6|12797.6|12801.9|12799.9|12806.9|12804.9|12797.6|12795.6|368
1654259680000|2022-06-03 12:34:40|12800.8|12798.8|12795.1|12793.1|12800.8|12798.8|12789.8|12787.8|352
1654259690000|2022-06-03 12:34:50|12795.2|12793.2|12797.8|12795.8|12799.7|12797.7|12792.7|12790.7|198
1654259700000|2022-06-03 12:35:00|12798.1|12796.1|12785.9|12783.9|12798.1|12796.1|12783.8|12781.8|288
1654259710000|2022-06-03 12:35:10|12786.1|12784.1|12770.7|12768.7|12786.2|12784.2|12767.4|12765.4|464
1654259720000|2022-06-03 12:35:20|12770.8|12768.8|12772.1|12770.1|12772.1|12770.1|12766.9|12764.9|296
1654259730000|2022-06-03 12:35:30|12772.2|12770.2|12770.2|12768.2|12773.1|12771.1|12761.8|12759.8|208
1654259740000|2022-06-03 12:35:40|12769.8|12767.8|12767.3|12765.3|12776.1|12774.1|12766.1|12764.1|212
1654259750000|2022-06-03 12:35:50|12766.6|12764.6|12768.6|12766.6|12772.1|12770.1|12763.3|12761.3|279
1654259760000|2022-06-03 12:36:00|12767.9|12765.9|12754.3|12752.3|12770.4|12768.4|12754.3|12752.3|204
1654259770000|2022-06-03 12:36:10|12753.2|12751.2|12754.3|12752.3|12757.8|12755.8|12747.3|12745.3|285
1654259780000|2022-06-03 12:36:20|12754.2|12752.2|12745.3|12743.3|12754.8|12752.8|12743.7|12741.7|317
1654259790000|2022-06-03 12:36:30|12744.7|12742.7|12743.9|12741.9|12746.1|12744.1|12741.9|12739.9|150
1654259800000|2022-06-03 12:36:40|12743.4|12741.4|12740.6|12738.6|12745.3|12743.3|12740.2|12738.2|208
1654259810000|2022-06-03 12:36:50|12740.4|12738.4|12750.3|12748.3|12752.6|12750.6|12739.7|12737.7|240
1654259820000|2022-06-03 12:37:00|12750.1|12748.1|12749.1|12747.1|12751.4|12749.4|12745.8|12743.8|180
1654259830000|2022-06-03 12:37:10|12749.4|12747.4|12750.9|12748.9|12754.6|12752.6|12746.2|12744.2|209
1654259840000|2022-06-03 12:37:20|12750.8|12748.8|12748.9|12746.9|12755.3|12753.3|12747.8|12745.8|190
1654259850000|2022-06-03 12:37:30|12748.3|12746.3|12746.2|12744.2|12752.1|12750.1|12744.1|12742.1|178
1654259860000|2022-06-03 12:37:40|12746.3|12744.3|12746.6|12744.6|12746.9|12744.9|12742.4|12740.4|118
1654259870000|2022-06-03 12:37:50|12750.1|12748.1|12753.3|12751.3|12754.3|12752.3|12747.8|12745.8|171
1654259880000|2022-06-03 12:38:00|12753.2|12751.2|12753.6|12751.6|12755.9|12753.9|12750.1|12748.1|127
1654259890000|2022-06-03 12:38:10|12753.7|12751.7|12756.9|12754.9|12756.9|12754.9|12752.2|12750.2|167
1654259900000|2022-06-03 12:38:20|12757.6|12755.6|12751.9|12749.9|12760.7|12758.7|12750.7|12748.7|167
1654259910000|2022-06-03 12:38:30|12752.1|12750.1|12741.9|12739.9|12753.2|12751.2|12741.6|12739.6|145
1654259920000|2022-06-03 12:38:40|12741.8|12739.8|12729.8|12727.8|12744.1|12742.1|12729.6|12727.6|449
1654259930000|2022-06-03 12:38:50|12729.9|12727.9|12734.4|12732.4|12738.4|12736.4|12727.1|12725.1|161
1654259940000|2022-06-03 12:39:00|12734.3|12732.3|12722.8|12720.8|12734.3|12732.3|12720.2|12718.2|238
1654259950000|2022-06-03 12:39:10|12722.7|12720.7|12720.7|12718.7|12725.6|12723.6|12716.8|12714.8|307
1654259960000|2022-06-03 12:39:20|12720.4|12718.4|12714.2|12712.2|12720.4|12718.4|12714.2|12712.2|219
1654259970000|2022-06-03 12:39:30|12713.9|12711.9|12719.3|12717.3|12719.4|12717.4|12713.9|12711.9|159
1654259980000|2022-06-03 12:39:40|12719.4|12717.4|12725.8|12723.8|12727.2|12725.2|12719.4|12717.4|165
1654259990000|2022-06-03 12:39:50|12725.9|12723.9|12719.6|12717.6|12726.8|12724.8|12718.7|12716.7|104
1654260000000|2022-06-03 12:40:00|12719.8|12717.8|12722.1|12720.1|12722.1|12720.1|12716.6|12714.6|161
1654260010000|2022-06-03 12:40:10|12721.1|12719.1|12719.6|12717.6|12724.1|12722.1|12719.3|12717.3|169
1654260020000|2022-06-03 12:40:20|12719.1|12717.1|12719.7|12717.7|12723.6|12721.6|12716.8|12714.8|287
1654260030000|2022-06-03 12:40:30|12719.9|12717.9|12718.2|12716.2|12720.2|12718.2|12715.2|12713.2|92
1654260040000|2022-06-03 12:40:40|12718.3|12716.3|12716.3|12714.3|12718.8|12716.8|12714.7|12712.7|76
1654260050000|2022-06-03 12:40:50|12716.4|12714.4|12713.6|12711.6|12716.8|12714.8|12712.1|12710.1|217
1654260060000|2022-06-03 12:41:00|12713.7|12711.7|12712.6|12710.6|12714.7|12712.7|12711.7|12709.7|95
1654260070000|2022-06-03 12:41:10|12713.2|12711.2|12701.3|12699.3|12713.9|12711.9|12699.8|12697.8|380
1654260080000|2022-06-03 12:41:20|12700.9|12698.9|12713.2|12711.2|12713.4|12711.4|12700.6|12698.6|438
1654260090000|2022-06-03 12:41:30|12713.3|12711.3|12707.4|12705.4|12713.3|12711.3|12706.7|12704.7|149
1654260100000|2022-06-03 12:41:40|12707.3|12705.3|12707.4|12705.4|12708.3|12706.3|12703.6|12701.6|105
1654260110000|2022-06-03 12:41:50|12707.9|12705.9|12708.8|12706.8|12710.7|12708.7|12707.4|12705.4|121
1654260120000|2022-06-03 12:42:00|12709.2|12707.2|12704.1|12702.1|12709.3|12707.3|12703.7|12701.7|103
1654260130000|2022-06-03 12:42:10|12703.9|12701.9|12700.4|12698.4|12705.1|12703.1|12697.3|12695.3|241
1654260140000|2022-06-03 12:42:20|12700.3|12698.3|12701.2|12699.2|12702.4|12700.4|12694.9|12692.9|251
1654260150000|2022-06-03 12:42:30|12701.1|12699.1|12697.6|12695.6|12701.1|12699.1|12695.1|12693.1|162
1654260160000|2022-06-03 12:42:40|12697.4|12695.4|12698.4|12696.4|12699.4|12697.4|12693.4|12691.4|337
1654260170000|2022-06-03 12:42:50|12698.2|12696.2|12695.6|12693.6|12699.3|12697.3|12694.7|12692.7|205
1654260180000|2022-06-03 12:43:00|12695.4|12693.4|12701.7|12699.7|12704.8|12702.8|12690.9|12688.9|291
1654260190000|2022-06-03 12:43:10|12701.6|12699.6|12698.8|12696.8|12704.6|12702.6|12698.8|12696.8|146
1654260200000|2022-06-03 12:43:20|12698.7|12696.7|12696.1|12694.1|12700.1|12698.1|12695.8|12693.8|141
1654260210000|2022-06-03 12:43:30|12696.2|12694.2|12693.8|12691.8|12700.7|12698.7|12691.8|12689.8|277
1654260220000|2022-06-03 12:43:40|12693.9|12691.9|12700.7|12698.7|12701.1|12699.1|12692.1|12690.1|238
1654260230000|2022-06-03 12:43:50|12700.6|12698.6|12703.1|12701.1|12704.4|12702.4|12700.6|12698.6|140
1654260240000|2022-06-03 12:44:00|12698.6|12696.6|12688.9|12686.9|12698.6|12696.6|12687.9|12685.9|464
1654260250000|2022-06-03 12:44:10|12689.2|12687.2|12693.3|12691.3|12694.8|12692.8|12687.9|12685.9|160
1654260260000|2022-06-03 12:44:20|12693.2|12691.2|12695.7|12693.7|12695.8|12693.8|12689.7|12687.7|97
1654260270000|2022-06-03 12:44:30|12695.6|12693.6|12695.2|12693.2|12697.9|12695.9|12694.1|12692.1|153
1654260280000|2022-06-03 12:44:40|12695.6|12693.6|12698.7|12696.7|12698.7|12696.7|12694.3|12692.3|102
1654260290000|2022-06-03 12:44:50|12698.8|12696.8|12699.1|12697.1|12703.8|12701.8|12698.7|12696.7|187
1654260300000|2022-06-03 12:45:00|12698.9|12696.9|12699.6|12697.6|12699.9|12697.9|12695.3|12693.3|119
1654260310000|2022-06-03 12:45:10|12699.3|12697.3|12698.4|12696.4|12699.7|12697.7|12695.8|12693.8|86
1654260320000|2022-06-03 12:45:20|12698.6|12696.6|12701.8|12699.8|12702.1|12700.1|12694.2|12692.2|185
1654260330000|2022-06-03 12:45:30|12701.6|12699.6|12703.3|12701.3|12705.8|12703.8|12700.8|12698.8|145
1654260340000|2022-06-03 12:45:40|12703.4|12701.4|12701.8|12699.8|12707.1|12705.1|12701.4|12699.4|184
1654260350000|2022-06-03 12:45:50|12701.9|12699.9|12703.4|12701.4|12703.6|12701.6|12701.2|12699.2|103
1654260360000|2022-06-03 12:46:00|12703.1|12701.1|12706.8|12704.8|12706.8|12704.8|12702.6|12700.6|87
1654260370000|2022-06-03 12:46:10|12706.7|12704.7|12710.2|12708.2|12711.9|12709.9|12706.7|12704.7|177
1654260380000|2022-06-03 12:46:20|12710.6|12708.6|12713.8|12711.8|12716.4|12714.4|12710.6|12708.6|206
1654260390000|2022-06-03 12:46:30|12713.9|12711.9|12718.9|12716.9|12718.9|12716.9|12713.9|12711.9|178
1654260400000|2022-06-03 12:46:40|12718.8|12716.8|12717.1|12715.1|12720.4|12718.4|12716.6|12714.6|208
1654260410000|2022-06-03 12:46:50|12717.3|12715.3|12726.3|12724.3|12726.9|12724.9|12717.3|12715.3|304
1654260420000|2022-06-03 12:47:00|12726.1|12724.1|12724.9|12722.9|12726.9|12724.9|12719.4|12717.4|163
1654260430000|2022-06-03 12:47:10|12724.8|12722.8|12725.7|12723.7|12726.3|12724.3|12721.7|12719.7|102
1654260440000|2022-06-03 12:47:20|12725.6|12723.6|12721.3|12719.3|12725.8|12723.8|12720.8|12718.8|76
1654260450000|2022-06-03 12:47:30|12721.4|12719.4|12721.6|12719.6|12722.7|12720.7|12719.8|12717.8|69
1654260460000|2022-06-03 12:47:40|12720.9|12718.9|12724.6|12722.6|12724.6|12722.6|12720.6|12718.6|74
1654260470000|2022-06-03 12:47:50|12724.7|12722.7|12725.7|12723.7|12726.4|12724.4|12722.4|12720.4|136
1654260480000|2022-06-03 12:48:00|12726.1|12724.1|12726.8|12724.8|12727.9|12725.9|12723.3|12721.3|94
1654260490000|2022-06-03 12:48:10|12726.9|12724.9|12725.3|12723.3|12727.3|12725.3|12724.9|12722.9|60
1654260500000|2022-06-03 12:48:20|12725.2|12723.2|12718.9|12716.9|12725.2|12723.2|12718.6|12716.6|144
1654260510000|2022-06-03 12:48:30|12718.8|12716.8|12717.6|12715.6|12720.4|12718.4|12714.1|12712.1|169
1654260520000|2022-06-03 12:48:40|12717.7|12715.7|12712.6|12710.6|12719.7|12717.7|12712.4|12710.4|127
1654260530000|2022-06-03 12:48:50|12712.7|12710.7|12712.8|12710.8|12713.7|12711.7|12712.1|12710.1|60
1654260540000|2022-06-03 12:49:00|12712.7|12710.7|12707.6|12705.6|12712.7|12710.7|12705.9|12703.9|172
1654260550000|2022-06-03 12:49:10|12707.8|12705.8|12702.6|12700.6|12707.8|12705.8|12702.2|12700.2|143
1654260560000|2022-06-03 12:49:20|12703.2|12701.2|12701.3|12699.3|12703.7|12701.7|12698.4|12696.4|204
1654260570000|2022-06-03 12:49:30|12701.6|12699.6|12701.4|12699.4|12701.7|12699.7|12698.8|12696.8|107
1654260580000|2022-06-03 12:49:40|12701.6|12699.6|12706.3|12704.3|12707.1|12705.1|12701.4|12699.4|146
1654260590000|2022-06-03 12:49:50|12705.9|12703.9|12703.2|12701.2|12707.6|12705.6|12703.1|12701.1|80
1654260600000|2022-06-03 12:50:00|12703.3|12701.3|12710.3|12708.3|12710.6|12708.6|12701.2|12699.2|131
1654260610000|2022-06-03 12:50:10|12710.2|12708.2|12709.7|12707.7|12712.4|12710.4|12708.8|12706.8|93
1654260620000|2022-06-03 12:50:20|12709.6|12707.6|12699.8|12697.8|12711.4|12709.4|12699.6|12697.6|257
1654260630000|2022-06-03 12:50:30|12699.4|12697.4|12694.8|12692.8|12701.6|12699.6|12693.9|12691.9|206
1654260640000|2022-06-03 12:50:40|12694.9|12692.9|12693.3|12691.3|12695.9|12693.9|12690.6|12688.6|183
1654260650000|2022-06-03 12:50:50|12693.4|12691.4|12692.8|12690.8|12695.1|12693.1|12692.4|12690.4|160
1654260660000|2022-06-03 12:51:00|12692.9|12690.9|12691.3|12689.3|12694.7|12692.7|12690.9|12688.9|146
1654260670000|2022-06-03 12:51:10|12691.2|12689.2|12699.1|12697.1|12699.2|12697.2|12691.2|12689.2|132
1654260680000|2022-06-03 12:51:20|12699.2|12697.2|12698.1|12696.1|12699.7|12697.7|12695.8|12693.8|111
1654260690000|2022-06-03 12:51:30|12697.8|12695.8|12693.9|12691.9|12698.2|12696.2|12693.6|12691.6|46
1654260700000|2022-06-03 12:51:40|12693.3|12691.3|12695.6|12693.6|12696.3|12694.3|12692.7|12690.7|69
1654260710000|2022-06-03 12:51:50|12695.8|12693.8|12702.3|12700.3|12704.6|12702.6|12695.1|12693.1|167
1654260720000|2022-06-03 12:52:00|12701.6|12699.6|12703.1|12701.1|12704.9|12702.9|12700.3|12698.3|77
1654260730000|2022-06-03 12:52:10|12703.3|12701.3|12707.8|12705.8|12708.3|12706.3|12701.9|12699.9|119
1654260740000|2022-06-03 12:52:20|12707.2|12705.2|12703.3|12701.3|12707.2|12705.2|12703.3|12701.3|67
1654260750000|2022-06-03 12:52:30|12703.4|12701.4|12700.9|12698.9|12703.4|12701.4|12700.2|12698.2|51
1654260760000|2022-06-03 12:52:40|12701.1|12699.1|12699.9|12697.9|12702.3|12700.3|12699.1|12697.1|58
1654260770000|2022-06-03 12:52:50|12699.8|12697.8|12703.6|12701.6|12704.1|12702.1|12699.8|12697.8|30
1654260780000|2022-06-03 12:53:00|12703.4|12701.4|12701.6|12699.6|12705.9|12703.9|12701.4|12699.4|49
1654260790000|2022-06-03 12:53:10|12701.9|12699.9|12703.6|12701.6|12704.1|12702.1|12700.8|12698.8|61
1654260800000|2022-06-03 12:53:20|12703.7|12701.7|12703.6|12701.6|12706.7|12704.7|12701.9|12699.9|99
1654260810000|2022-06-03 12:53:30|12703.4|12701.4|12702.3|12700.3|12703.6|12701.6|12701.1|12699.1|60
1654260820000|2022-06-03 12:53:40|12702.4|12700.4|12699.3|12697.3|12702.6|12700.6|12699.1|12697.1|65
1654260830000|2022-06-03 12:53:50|12699.2|12697.2|12701.2|12699.2|12701.3|12699.3|12698.8|12696.8|77
1654260840000|2022-06-03 12:54:00|12702.8|12700.8|12708.8|12706.8|12709.8|12707.8|12702.6|12700.6|158
1654260850000|2022-06-03 12:54:10|12708.6|12706.6|12706.9|12704.9|12709.3|12707.3|12704.1|12702.1|50
1654260860000|2022-06-03 12:54:20|12706.8|12704.8|12707.8|12705.8|12708.1|12706.1|12705.2|12703.2|41
1654260870000|2022-06-03 12:54:30|12707.3|12705.3|12709.9|12707.9|12710.3|12708.3|12706.9|12704.9|50
1654260880000|2022-06-03 12:54:40|12709.8|12707.8|12709.2|12707.2|12709.8|12707.8|12707.4|12705.4|45
1654260890000|2022-06-03 12:54:50|12709.3|12707.3|12708.2|12706.2|12709.8|12707.8|12707.1|12705.1|25
1654260900000|2022-06-03 12:55:00|12708.1|12706.1|12706.4|12704.4|12710.4|12708.4|12706.4|12704.4|57
1654260910000|2022-06-03 12:55:10|12705.8|12703.8|12706.4|12704.4|12706.8|12704.8|12704.6|12702.6|69
1654260920000|2022-06-03 12:55:20|12706.3|12704.3|12702.3|12700.3|12708.1|12706.1|12702.1|12700.1|68
1654260930000|2022-06-03 12:55:30|12702.4|12700.4|12704.7|12702.7|12705.1|12703.1|12700.9|12698.9|73
1654260940000|2022-06-03 12:55:40|12705.2|12703.2|12704.9|12702.9|12707.2|12705.2|12703.7|12701.7|45
1654260950000|2022-06-03 12:55:50|12704.8|12702.8|12699.4|12697.4|12704.8|12702.8|12699.4|12697.4|95
1654260960000|2022-06-03 12:56:00|12699.7|12697.7|12695.8|12693.8|12701.2|12699.2|12695.8|12693.8|276
1654260970000|2022-06-03 12:56:10|12695.7|12693.7|12693.7|12691.7|12696.7|12694.7|12693.1|12691.1|160
1654260980000|2022-06-03 12:56:20|12693.8|12691.8|12696.4|12694.4|12697.2|12695.2|12693.3|12691.3|69
1654260990000|2022-06-03 12:56:30|12697.8|12695.8|12703.1|12701.1|12704.3|12702.3|12697.7|12695.7|185
1654261000000|2022-06-03 12:56:40|12703.8|12701.8|12703.8|12701.8|12704.6|12702.6|12703.1|12701.1|46
1654261010000|2022-06-03 12:56:50|12703.9|12701.9|12704.9|12702.9|12706.4|12704.4|12703.8|12701.8|90
1654261020000|2022-06-03 12:57:00|12705.1|12703.1|12699.6|12697.6|12705.6|12703.6|12698.9|12696.9|90
1654261030000|2022-06-03 12:57:10|12699.4|12697.4|12699.3|12697.3|12700.8|12698.8|12698.4|12696.4|23
1654261040000|2022-06-03 12:57:20|12699.6|12697.6|12697.4|12695.4|12700.9|12698.9|12697.4|12695.4|59
1654261050000|2022-06-03 12:57:30|12697.3|12695.3|12701.7|12699.7|12701.8|12699.8|12696.3|12694.3|102
1654261060000|2022-06-03 12:57:40|12701.6|12699.6|12698.1|12696.1|12701.7|12699.7|12697.1|12695.1|74
1654261070000|2022-06-03 12:57:50|12697.9|12695.9|12701.2|12699.2|12702.7|12700.7|12697.7|12695.7|70
1654261080000|2022-06-03 12:58:00|12701.1|12699.1|12698.1|12696.1|12701.9|12699.9|12694.2|12692.2|139
1654261090000|2022-06-03 12:58:10|12697.9|12695.9|12694.2|12692.2|12698.6|12696.6|12694.1|12692.1|45
1654261100000|2022-06-03 12:58:20|12694.1|12692.1|12696.4|12694.4|12696.4|12694.4|12683.9|12681.9|584
1654261110000|2022-06-03 12:58:30|12696.3|12694.3|12696.1|12694.1|12697.8|12695.8|12695.2|12693.2|124
1654261120000|2022-06-03 12:58:40|12695.9|12693.9|12698.3|12696.3|12698.3|12696.3|12694.6|12692.6|77
1654261130000|2022-06-03 12:58:50|12698.2|12696.2|12711.7|12709.7|12712.4|12710.4|12698.2|12696.2|417
1654261140000|2022-06-03 12:59:00|12711.9|12709.9|12718.7|12716.7|12719.6|12717.6|12709.9|12707.9|289
1654261150000|2022-06-03 12:59:10|12718.6|12716.6|12720.3|12718.3|12720.4|12718.4|12713.3|12711.3|145
1654261160000|2022-06-03 12:59:20|12719.8|12717.8|12714.9|12712.9|12719.8|12717.8|12713.8|12711.8|100
1654261170000|2022-06-03 12:59:30|12714.8|12712.8|12710.7|12708.7|12714.8|12712.8|12709.6|12707.6|83
1654261180000|2022-06-03 12:59:40|12710.9|12708.9|12711.1|12709.1|12712.6|12710.6|12710.2|12708.2|29
1654261190000|2022-06-03 12:59:50|12710.9|12708.9|12713.4|12711.4|12713.4|12711.4|12710.2|12708.2|59
1654261200000|2022-06-03 13:00:00|12713.1|12711.1|12713.2|12711.2|12714.4|12712.4|12711.3|12709.3|89
1654261210000|2022-06-03 13:00:10|12713.3|12711.3|12716.8|12714.8|12717.9|12715.9|12712.2|12710.2|138
1654261220000|2022-06-03 13:00:20|12716.9|12714.9|12714.9|12712.9|12717.9|12715.9|12714.3|12712.3|67
1654261230000|2022-06-03 13:00:30|12715.1|12713.1|12715.7|12713.7|12716.4|12714.4|12714.1|12712.1|64
1654261240000|2022-06-03 13:00:40|12715.9|12713.9|12718.9|12716.9|12720.4|12718.4|12714.3|12712.3|94
1654261250000|2022-06-03 13:00:50|12719.3|12717.3|12721.9|12719.9|12723.9|12721.9|12719.3|12717.3|194
1654261260000|2022-06-03 13:01:00|12722.1|12720.1|12715.3|12713.3|12723.3|12721.3|12713.7|12711.7|288
1654261270000|2022-06-03 13:01:10|12715.4|12713.4|12714.8|12712.8|12716.9|12714.9|12714.4|12712.4|44
1654261280000|2022-06-03 13:01:20|12714.9|12712.9|12715.9|12713.9|12717.6|12715.6|12714.4|12712.4|42
1654261290000|2022-06-03 13:01:30|12716.1|12714.1|12714.2|12712.2|12716.1|12714.1|12713.8|12711.8|56
1654261300000|2022-06-03 13:01:40|12713.9|12711.9|12716.8|12714.8|12717.6|12715.6|12712.8|12710.8|68
1654261310000|2022-06-03 13:01:50|12716.9|12714.9|12716.2|12714.2|12717.8|12715.8|12715.4|12713.4|32
1654261320000|2022-06-03 13:02:00|12716.3|12714.3|12714.8|12712.8|12717.9|12715.9|12714.8|12712.8|64
1654261330000|2022-06-03 13:02:10|12714.9|12712.9|12712.6|12710.6|12715.1|12713.1|12711.6|12709.6|61
1654261340000|2022-06-03 13:02:20|12712.7|12710.7|12710.8|12708.8|12712.8|12710.8|12708.8|12706.8|73
1654261350000|2022-06-03 13:02:30|12710.7|12708.7|12707.6|12705.6|12710.7|12708.7|12706.3|12704.3|119
1654261360000|2022-06-03 13:02:40|12707.3|12705.3|12709.1|12707.1|12709.8|12707.8|12705.3|12703.3|74
1654261370000|2022-06-03 13:02:50|12709.2|12707.2|12713.8|12711.8|12713.8|12711.8|12707.2|12705.2|74
1654261380000|2022-06-03 13:03:00|12713.3|12711.3|12711.6|12709.6|12713.3|12711.3|12710.3|12708.3|62
1654261390000|2022-06-03 13:03:10|12711.4|12709.4|12710.3|12708.3|12712.6|12710.6|12709.6|12707.6|33
1654261400000|2022-06-03 13:03:20|12710.8|12708.8|12710.9|12708.9|12711.7|12709.7|12709.3|12707.3|27
1654261410000|2022-06-03 13:03:30|12711.3|12709.3|12716.4|12714.4|12716.6|12714.6|12711.3|12709.3|140
1654261420000|2022-06-03 13:03:40|12716.2|12714.2|12715.9|12713.9|12718.2|12716.2|12715.7|12713.7|69
1654261430000|2022-06-03 13:03:50|12716.3|12714.3|12716.6|12714.6|12718.1|12716.1|12715.7|12713.7|36
1654261440000|2022-06-03 13:04:00|12716.7|12714.7|12715.4|12713.4|12717.1|12715.1|12714.1|12712.1|32
1654261450000|2022-06-03 13:04:10|12715.8|12713.8|12716.8|12714.8|12717.3|12715.3|12715.4|12713.4|27
1654261460000|2022-06-03 13:04:20|12717.6|12715.6|12709.9|12707.9|12718.1|12716.1|12709.9|12707.9|109
1654261470000|2022-06-03 13:04:30|12709.6|12707.6|12711.2|12709.2|12711.3|12709.3|12701.7|12699.7|344
1654261480000|2022-06-03 13:04:40|12711.4|12709.4|12713.3|12711.3|12714.3|12712.3|12710.1|12708.1|98
1654261490000|2022-06-03 13:04:50|12713.2|12711.2|12719.6|12717.6|12719.6|12717.6|12712.7|12710.7|187
1654261500000|2022-06-03 13:05:00|12719.8|12717.8|12720.8|12718.8|12720.9|12718.9|12717.8|12715.8|115
1654261510000|2022-06-03 13:05:10|12720.9|12718.9|12726.1|12724.1|12727.4|12725.4|12720.1|12718.1|332
1654261520000|2022-06-03 13:05:20|12726.2|12724.2|12723.1|12721.1|12727.3|12725.3|12723.1|12721.1|93
1654261530000|2022-06-03 13:05:30|12723.3|12721.3|12727.1|12725.1|12727.7|12725.7|12722.8|12720.8|88
1654261540000|2022-06-03 13:05:40|12727.2|12725.2|12728.3|12726.3|12731.2|12729.2|12726.7|12724.7|128
1654261550000|2022-06-03 13:05:50|12728.2|12726.2|12728.8|12726.8|12729.6|12727.6|12727.2|12725.2|53
1654261560000|2022-06-03 13:06:00|12728.7|12726.7|12728.7|12726.7|12729.7|12727.7|12727.9|12725.9|50
1654261570000|2022-06-03 13:06:10|12728.9|12726.9|12730.1|12728.1|12733.6|12731.6|12728.9|12726.9|203
1654261580000|2022-06-03 13:06:20|12729.9|12727.9|12735.1|12733.1|12739.4|12737.4|12729.9|12727.9|514
1654261590000|2022-06-03 13:06:30|12734.8|12732.8|12732.8|12730.8|12735.7|12733.7|12732.6|12730.6|117
1654261600000|2022-06-03 13:06:40|12732.7|12730.7|12736.3|12734.3|12737.1|12735.1|12731.6|12729.6|108
1654261610000|2022-06-03 13:06:50|12736.4|12734.4|12734.4|12732.4|12737.6|12735.6|12733.6|12731.6|70
1654261620000|2022-06-03 13:07:00|12734.3|12732.3|12733.2|12731.2|12736.1|12734.1|12732.3|12730.3|68
1654261630000|2022-06-03 13:07:10|12733.1|12731.1|12731.3|12729.3|12733.6|12731.6|12731.2|12729.2|66
1654261640000|2022-06-03 13:07:20|12731.2|12729.2|12729.8|12727.8|12733.6|12731.6|12727.8|12725.8|181
1654261650000|2022-06-03 13:07:30|12729.9|12727.9|12726.7|12724.7|12729.9|12727.9|12726.4|12724.4|142
1654261660000|2022-06-03 13:07:40|12726.8|12724.8|12728.4|12726.4|12728.6|12726.6|12726.4|12724.4|74
1654261670000|2022-06-03 13:07:50|12728.1|12726.1|12730.3|12728.3|12731.3|12729.3|12727.7|12725.7|60
1654261680000|2022-06-03 13:08:00|12730.1|12728.1|12727.1|12725.1|12730.6|12728.6|12724.4|12722.4|170
1654261690000|2022-06-03 13:08:10|12726.9|12724.9|12725.1|12723.1|12727.8|12725.8|12724.7|12722.7|35
1654261700000|2022-06-03 13:08:20|12724.8|12722.8|12721.8|12719.8|12724.9|12722.9|12721.4|12719.4|94
1654261710000|2022-06-03 13:08:30|12721.9|12719.9|12720.7|12718.7|12724.3|12722.3|12720.2|12718.2|111
1654261720000|2022-06-03 13:08:40|12720.8|12718.8|12722.1|12720.1|12724.1|12722.1|12720.3|12718.3|46
1654261730000|2022-06-03 13:08:50|12722.2|12720.2|12723.3|12721.3|12724.6|12722.6|12722.2|12720.2|37
1654261740000|2022-06-03 13:09:00|12723.4|12721.4|12719.8|12717.8|12723.6|12721.6|12719.4|12717.4|40
1654261750000|2022-06-03 13:09:10|12719.7|12717.7|12717.8|12715.8|12719.9|12717.9|12717.7|12715.7|62
1654261760000|2022-06-03 13:09:20|12717.7|12715.7|12720.2|12718.2|12720.2|12718.2|12716.6|12714.6|78
1654261770000|2022-06-03 13:09:30|12720.6|12718.6|12716.6|12714.6|12720.8|12718.8|12716.3|12714.3|42
1654261780000|2022-06-03 13:09:40|12716.4|12714.4|12717.8|12715.8|12718.3|12716.3|12716.4|12714.4|43
1654261790000|2022-06-03 13:09:50|12717.7|12715.7|12714.6|12712.6|12718.3|12716.3|12714.1|12712.1|77
1654261800000|2022-06-03 13:10:00|12714.4|12712.4|12711.1|12709.1|12716.1|12714.1|12710.6|12708.6|201
1654261810000|2022-06-03 13:10:10|12711.2|12709.2|12711.9|12709.9|12712.8|12710.8|12710.1|12708.1|109
1654261820000|2022-06-03 13:10:20|12712.3|12710.3|12718.9|12716.9|12719.7|12717.7|12712.1|12710.1|136
1654261830000|2022-06-03 13:10:30|12718.8|12716.8|12718.6|12716.6|12720.1|12718.1|12717.2|12715.2|45
1654261840000|2022-06-03 13:10:40|12718.7|12716.7|12717.3|12715.3|12718.7|12716.7|12716.3|12714.3|26
1654261850000|2022-06-03 13:10:50|12717.6|12715.6|12717.1|12715.1|12719.8|12717.8|12716.8|12714.8|62
1654261860000|2022-06-03 13:11:00|12716.8|12714.8|12715.1|12713.1|12716.9|12714.9|12714.8|12712.8|33
1654261870000|2022-06-03 13:11:10|12715.3|12713.3|12715.8|12713.8|12717.9|12715.9|12713.9|12711.9|70
1654261880000|2022-06-03 13:11:20|12715.7|12713.7|12710.8|12708.8|12715.7|12713.7|12710.8|12708.8|49
1654261890000|2022-06-03 13:11:30|12710.7|12708.7|12707.9|12705.9|12712.8|12710.8|12707.3|12705.3|165
1654261900000|2022-06-03 13:11:40|12707.4|12705.4|12708.8|12706.8|12710.4|12708.4|12705.7|12703.7|119
1654261910000|2022-06-03 13:11:50|12708.9|12706.9|12707.2|12705.2|12708.9|12706.9|12706.9|12704.9|57
1654261920000|2022-06-03 13:12:00|12707.3|12705.3|12707.3|12705.3|12708.6|12706.6|12706.2|12704.2|36
1654261930000|2022-06-03 13:12:10|12707.2|12705.2|12705.9|12703.9|12709.1|12707.1|12704.6|12702.6|56
1654261940000|2022-06-03 13:12:20|12705.8|12703.8|12703.4|12701.4|12706.9|12704.9|12703.1|12701.1|118
1654261950000|2022-06-03 13:12:30|12703.8|12701.8|12704.8|12702.8|12706.2|12704.2|12702.9|12700.9|88
1654261960000|2022-06-03 13:12:40|12704.9|12702.9|12713.7|12711.7|12713.7|12711.7|12704.6|12702.6|86
1654261970000|2022-06-03 13:12:50|12714.1|12712.1|12713.1|12711.1|12716.3|12714.3|12712.7|12710.7|58
1654261980000|2022-06-03 13:13:00|12713.2|12711.2|12718.2|12716.2|12720.1|12718.1|12713.1|12711.1|133
1654261990000|2022-06-03 13:13:10|12718.3|12716.3|12716.1|12714.1|12720.6|12718.6|12714.3|12712.3|94
1654262000000|2022-06-03 13:13:20|12716.2|12714.2|12713.6|12711.6|12717.3|12715.3|12713.1|12711.1|40
1654262010000|2022-06-03 13:13:30|12713.7|12711.7|12712.6|12710.6|12716.2|12714.2|12712.3|12710.3|50
1654262020000|2022-06-03 13:13:40|12712.9|12710.9|12707.7|12705.7|12712.9|12710.9|12707.2|12705.2|48
1654262030000|2022-06-03 13:13:50|12707.8|12705.8|12708.2|12706.2|12709.8|12707.8|12707.6|12705.6|38
1654262040000|2022-06-03 13:14:00|12708.1|12706.1|12705.8|12703.8|12708.4|12706.4|12705.4|12703.4|59
1654262050000|2022-06-03 13:14:10|12705.7|12703.7|12705.3|12703.3|12706.3|12704.3|12704.8|12702.8|43
1654262060000|2022-06-03 13:14:20|12705.6|12703.6|12709.8|12707.8|12710.9|12708.9|12705.6|12703.6|79
1654262070000|2022-06-03 13:14:30|12709.9|12707.9|12703.3|12701.3|12710.2|12708.2|12702.8|12700.8|86
1654262080000|2022-06-03 13:14:40|12703.6|12701.6|12709.6|12707.6|12709.9|12707.9|12703.6|12701.6|48
1654262090000|2022-06-03 13:14:50|12709.7|12707.7|12706.2|12704.2|12709.7|12707.7|12705.9|12703.9|40
1654262100000|2022-06-03 13:15:00|12706.1|12704.1|12706.1|12704.1|12710.2|12708.2|12704.7|12702.7|91
1654262110000|2022-06-03 13:15:10|12706.3|12704.3|12706.6|12704.6|12707.8|12705.8|12703.4|12701.4|107
1654262120000|2022-06-03 13:15:20|12706.7|12704.7|12704.6|12702.6|12706.7|12704.7|12704.3|12702.3|39
1654262130000|2022-06-03 13:15:30|12704.7|12702.7|12700.8|12698.8|12704.8|12702.8|12700.8|12698.8|120
1654262140000|2022-06-03 13:15:40|12701.1|12699.1|12701.8|12699.8|12709.6|12707.6|12701.1|12699.1|85
1654262150000|2022-06-03 13:15:50|12701.7|12699.7|12707.1|12705.1|12707.2|12705.2|12701.4|12699.4|46
1654262160000|2022-06-03 13:16:00|12706.8|12704.8|12709.2|12707.2|12710.3|12708.3|12705.1|12703.1|66
1654262170000|2022-06-03 13:16:10|12709.3|12707.3|12712.9|12710.9|12714.6|12712.6|12709.1|12707.1|116
1654262180000|2022-06-03 13:16:20|12713.8|12711.8|12716.2|12714.2|12717.1|12715.1|12713.2|12711.2|39
1654262190000|2022-06-03 13:16:30|12716.3|12714.3|12715.9|12713.9|12716.3|12714.3|12713.6|12711.6|48
1654262200000|2022-06-03 13:16:40|12716.1|12714.1|12714.3|12712.3|12717.3|12715.3|12714.1|12712.1|56
1654262210000|2022-06-03 13:16:50|12714.2|12712.2|12710.3|12708.3|12714.2|12712.2|12710.1|12708.1|63
1654262220000|2022-06-03 13:17:00|12710.4|12708.4|12710.8|12708.8|12711.1|12709.1|12706.9|12704.9|68
1654262230000|2022-06-03 13:17:10|12711.1|12709.1|12714.1|12712.1|12714.2|12712.2|12708.8|12706.8|71
1654262240000|2022-06-03 13:17:20|12714.2|12712.2|12714.4|12712.4|12715.2|12713.2|12713.3|12711.3|16
1654262250000|2022-06-03 13:17:30|12714.6|12712.6|12711.8|12709.8|12714.7|12712.7|12710.2|12708.2|18
1654262260000|2022-06-03 13:17:40|12712.1|12710.1|12712.8|12710.8|12714.1|12712.1|12711.4|12709.4|15
1654262270000|2022-06-03 13:17:50|12713.1|12711.1|12714.2|12712.2|12714.4|12712.4|12712.3|12710.3|22
1654262280000|2022-06-03 13:18:00|12714.1|12712.1|12715.8|12713.8|12715.9|12713.9|12712.4|12710.4|39
1654262290000|2022-06-03 13:18:10|12715.9|12713.9|12716.2|12714.2|12717.1|12715.1|12715.1|12713.1|41
1654262300000|2022-06-03 13:18:20|12716.3|12714.3|12714.7|12712.7|12716.6|12714.6|12713.3|12711.3|44
1654262310000|2022-06-03 13:18:30|12714.6|12712.6|12716.2|12714.2|12716.6|12714.6|12714.1|12712.1|8
1654262320000|2022-06-03 13:18:40|12716.1|12714.1|12715.6|12713.6|12716.2|12714.2|12714.7|12712.7|19
1654262330000|2022-06-03 13:18:50|12715.7|12713.7|12717.6|12715.6|12717.8|12715.8|12714.8|12712.8|90
1654262340000|2022-06-03 13:19:00|12717.7|12715.7|12715.3|12713.3|12717.8|12715.8|12714.8|12712.8|34
1654262350000|2022-06-03 13:19:10|12715.2|12713.2|12715.7|12713.7|12716.1|12714.1|12714.1|12712.1|26
1654262360000|2022-06-03 13:19:20|12715.6|12713.6|12716.4|12714.4|12717.4|12715.4|12715.6|12713.6|23
1654262370000|2022-06-03 13:19:30|12716.6|12714.6|12716.1|12714.1|12717.8|12715.8|12716.1|12714.1|23
1654262380000|2022-06-03 13:19:40|12716.2|12714.2|12716.2|12714.2|12716.8|12714.8|12715.7|12713.7|19
1654262390000|2022-06-03 13:19:50|12716.1|12714.1|12713.4|12711.4|12716.7|12714.7|12713.4|12711.4|41
1654262400000|2022-06-03 13:20:00|12713.9|12711.9|12712.3|12710.3|12716.2|12714.2|12711.6|12709.6|72
1654262410000|2022-06-03 13:20:10|12712.2|12710.2|12712.6|12710.6|12713.1|12711.1|12711.3|12709.3|28
1654262420000|2022-06-03 13:20:20|12712.7|12710.7|12713.3|12711.3|12714.6|12712.6|12711.3|12709.3|67
1654262430000|2022-06-03 13:20:30|12713.4|12711.4|12710.2|12708.2|12714.1|12712.1|12710.2|12708.2|39
1654262440000|2022-06-03 13:20:40|12710.6|12708.6|12711.4|12709.4|12711.9|12709.9|12707.6|12705.6|90
1654262450000|2022-06-03 13:20:50|12711.3|12709.3|12707.9|12705.9|12711.6|12709.6|12707.7|12705.7|47
1654262460000|2022-06-03 13:21:00|12708.3|12706.3|12702.2|12700.2|12708.3|12706.3|12702.1|12700.1|148
1654262470000|2022-06-03 13:21:10|12702.3|12700.3|12703.7|12701.7|12704.6|12702.6|12697.8|12695.8|203
1654262480000|2022-06-03 13:21:20|12701.3|12699.3|12705.1|12703.1|12705.1|12703.1|12699.9|12697.9|90
1654262490000|2022-06-03 13:21:30|12704.8|12702.8|12709.7|12707.7|12709.8|12707.8|12704.6|12702.6|75
1654262500000|2022-06-03 13:21:40|12709.6|12707.6|12713.7|12711.7|12716.6|12714.6|12708.8|12706.8|174
1654262510000|2022-06-03 13:21:50|12713.6|12711.6|12713.6|12711.6|12714.4|12712.4|12712.6|12710.6|32
1654262520000|2022-06-03 13:22:00|12713.3|12711.3|12713.8|12711.8|12715.3|12713.3|12712.7|12710.7|52
1654262530000|2022-06-03 13:22:10|12713.7|12711.7|12707.8|12705.8|12713.7|12711.7|12707.6|12705.6|60
1654262540000|2022-06-03 13:22:20|12707.3|12705.3|12708.4|12706.4|12708.9|12706.9|12705.8|12703.8|25
1654262550000|2022-06-03 13:22:30|12708.6|12706.6|12707.3|12705.3|12708.7|12706.7|12707.1|12705.1|24
1654262560000|2022-06-03 13:22:40|12707.1|12705.1|12707.9|12705.9|12708.9|12706.9|12707.1|12705.1|24
1654262570000|2022-06-03 13:22:50|12707.8|12705.8|12707.3|12705.3|12709.1|12707.1|12706.4|12704.4|25
1654262580000|2022-06-03 13:23:00|12707.4|12705.4|12706.1|12704.1|12708.9|12706.9|12705.6|12703.6|49
1654262590000|2022-06-03 13:23:10|12706.2|12704.2|12704.8|12702.8|12706.8|12704.8|12703.7|12701.7|103
1654262600000|2022-06-03 13:23:20|12704.9|12702.9|12703.6|12701.6|12705.6|12703.6|12701.6|12699.6|77
1654262610000|2022-06-03 13:23:30|12703.4|12701.4|12703.7|12701.7|12704.1|12702.1|12702.8|12700.8|33
1654262620000|2022-06-03 13:23:40|12704.1|12702.1|12705.1|12703.1|12706.4|12704.4|12703.6|12701.6|50
1654262630000|2022-06-03 13:23:50|12704.9|12702.9|12705.4|12703.4|12706.3|12704.3|12704.4|12702.4|11
1654262640000|2022-06-03 13:24:00|12705.6|12703.6|12705.1|12703.1|12707.9|12705.9|12704.8|12702.8|62
1654262650000|2022-06-03 13:24:10|12705.8|12703.8|12705.6|12703.6|12707.6|12705.6|12705.6|12703.6|22
1654262660000|2022-06-03 13:24:20|12705.4|12703.4|12708.1|12706.1|12709.2|12707.2|12705.4|12703.4|51
1654262670000|2022-06-03 13:24:30|12707.8|12705.8|12705.3|12703.3|12709.8|12707.8|12705.3|12703.3|39
1654262680000|2022-06-03 13:24:40|12705.2|12703.2|12703.9|12701.9|12706.2|12704.2|12703.8|12701.8|32
1654262690000|2022-06-03 13:24:50|12705.3|12703.3|12705.9|12703.9|12706.4|12704.4|12703.8|12701.8|72
1654262700000|2022-06-03 13:25:00|12706.1|12704.1|12702.9|12700.9|12706.3|12704.3|12702.7|12700.7|86
1654262710000|2022-06-03 13:25:10|12703.4|12701.4|12701.9|12699.9|12704.1|12702.1|12700.7|12698.7|84
1654262720000|2022-06-03 13:25:20|12701.8|12699.8|12699.6|12697.6|12701.8|12699.8|12698.7|12696.7|70
1654262730000|2022-06-03 13:25:30|12699.7|12697.7|12698.8|12696.8|12700.9|12698.9|12695.1|12693.1|217
1654262740000|2022-06-03 13:25:40|12698.7|12696.7|12695.3|12693.3|12698.9|12696.9|12694.1|12692.1|174
1654262750000|2022-06-03 13:25:50|12695.2|12693.2|12695.4|12693.4|12696.6|12694.6|12692.8|12690.8|159
1654262760000|2022-06-03 13:26:00|12695.1|12693.1|12694.2|12692.2|12695.4|12693.4|12693.8|12691.8|45
1654262770000|2022-06-03 13:26:10|12694.1|12692.1|12692.6|12690.6|12695.2|12693.2|12691.8|12689.8|84
1654262780000|2022-06-03 13:26:20|12692.4|12690.4|12693.1|12691.1|12694.1|12692.1|12691.8|12689.8|66
1654262790000|2022-06-03 13:26:30|12692.7|12690.7|12693.4|12691.4|12693.4|12691.4|12691.2|12689.2|59
1654262800000|2022-06-03 13:26:40|12693.3|12691.3|12693.7|12691.7|12694.3|12692.3|12692.2|12690.2|59
1654262810000|2022-06-03 13:26:50|12694.6|12692.6|12699.7|12697.7|12699.8|12697.8|12693.9|12691.9|113
1654262820000|2022-06-03 13:27:00|12699.8|12697.8|12701.3|12699.3|12701.9|12699.9|12697.6|12695.6|111
1654262830000|2022-06-03 13:27:10|12701.2|12699.2|12693.3|12691.3|12701.6|12699.6|12693.3|12691.3|78
1654262840000|2022-06-03 13:27:20|12693.4|12691.4|12694.1|12692.1|12694.1|12692.1|12690.9|12688.9|104
1654262850000|2022-06-03 13:27:30|12695.2|12693.2|12695.1|12693.1|12696.8|12694.8|12694.4|12692.4|84
1654262860000|2022-06-03 13:27:40|12695.2|12693.2|12696.3|12694.3|12696.8|12694.8|12693.9|12691.9|112
1654262870000|2022-06-03 13:27:50|12695.8|12693.8|12688.7|12686.7|12696.2|12694.2|12688.6|12686.6|187
1654262880000|2022-06-03 13:28:00|12688.8|12686.8|12688.3|12686.3|12695.2|12693.2|12687.2|12685.2|225
1654262890000|2022-06-03 13:28:10|12688.4|12686.4|12689.3|12687.3|12690.3|12688.3|12686.2|12684.2|124
1654262900000|2022-06-03 13:28:20|12689.4|12687.4|12678.9|12676.9|12690.1|12688.1|12678.9|12676.9|286
1654262910000|2022-06-03 13:28:30|12679.1|12677.1|12677.1|12675.1|12679.9|12677.9|12676.1|12674.1|326
1654262920000|2022-06-03 13:28:40|12676.8|12674.8|12678.6|12676.6|12680.7|12678.7|12676.8|12674.8|151
1654262930000|2022-06-03 13:28:50|12678.7|12676.7|12677.1|12675.1|12678.9|12676.9|12676.9|12674.9|90
1654262940000|2022-06-03 13:29:00|12677.2|12675.2|12678.9|12676.9|12679.6|12677.6|12675.6|12673.6|234
1654262950000|2022-06-03 13:29:10|12679.3|12677.3|12678.3|12676.3|12679.4|12677.4|12678.3|12676.3|66
1654262960000|2022-06-03 13:29:20|12678.4|12676.4|12679.4|12677.4|12679.6|12677.6|12677.8|12675.8|84
1654262970000|2022-06-03 13:29:30|12679.3|12677.3|12678.9|12676.9|12680.6|12678.6|12678.1|12676.1|272
1654262980000|2022-06-03 13:29:40|12679.2|12677.2|12677.2|12675.2|12680.1|12678.1|12677.2|12675.2|222
1654262990000|2022-06-03 13:29:50|12676.9|12674.9|12669.7|12667.7|12677.9|12675.9|12669.7|12667.7|684
1654263000000|2022-06-03 13:30:00|12669.6|12667.6|12653.7|12652.7|12671.9|12670.9|12650.1|12649.1|2702
1654263010000|2022-06-03 13:30:10|12652.8|12651.8|12648.2|12647.2|12656.3|12655.3|12646.7|12645.7|1543
1654263020000|2022-06-03 13:30:20|12648.3|12647.3|12655.3|12654.3|12658.8|12657.8|12645.9|12644.9|851
1654263030000|2022-06-03 13:30:30|12653.8|12652.8|12647.8|12646.8|12656.6|12655.6|12641.3|12640.3|1332
1654263040000|2022-06-03 13:30:40|12648.1|12647.1|12646.8|12645.8|12651.3|12650.3|12640.1|12639.1|623
1654263050000|2022-06-03 13:30:50|12647.4|12646.4|12650.8|12649.8|12658.8|12657.8|12643.9|12642.9|582
1654263060000|2022-06-03 13:31:00|12651.1|12650.1|12649.1|12648.1|12655.3|12654.3|12647.6|12646.6|465
1654263070000|2022-06-03 13:31:10|12648.4|12647.4|12669.9|12668.9|12679.3|12678.3|12647.1|12646.1|1584
1654263080000|2022-06-03 13:31:20|12669.8|12668.8|12680.8|12679.8|12681.9|12680.9|12669.8|12668.8|655
1654263090000|2022-06-03 13:31:30|12681.3|12680.3|12676.6|12675.6|12685.7|12684.7|12674.4|12673.4|728
1654263100000|2022-06-03 13:31:40|12677.2|12676.2|12685.1|12684.1|12686.3|12685.3|12677.2|12676.2|503
1654263110000|2022-06-03 13:31:50|12685.2|12684.2|12685.2|12684.2|12691.3|12690.3|12677.2|12676.2|790
1654263120000|2022-06-03 13:32:00|12685.6|12684.6|12694.2|12693.2|12698.7|12697.7|12684.2|12683.2|789
1654263130000|2022-06-03 13:32:10|12694.3|12693.3|12701.6|12700.6|12704.3|12703.3|12692.9|12691.9|773
1654263140000|2022-06-03 13:32:20|12701.8|12700.8|12694.6|12693.6|12704.7|12703.7|12692.3|12691.3|785
1654263150000|2022-06-03 13:32:30|12695.6|12694.6|12689.6|12688.6|12697.4|12696.4|12688.9|12687.9|598
1654263160000|2022-06-03 13:32:40|12690.1|12689.1|12689.7|12688.7|12690.7|12689.7|12680.9|12679.9|615
1654263170000|2022-06-03 13:32:50|12690.4|12689.4|12687.2|12686.2|12691.8|12690.8|12680.2|12679.2|438
1654263180000|2022-06-03 13:33:00|12687.1|12686.1|12689.7|12688.7|12689.9|12688.9|12679.4|12678.4|436
1654263190000|2022-06-03 13:33:10|12689.6|12688.6|12696.8|12695.8|12701.8|12700.8|12689.6|12688.6|505
1654263200000|2022-06-03 13:33:20|12696.9|12695.9|12698.8|12697.8|12710.3|12709.3|12696.9|12695.9|694
1654263210000|2022-06-03 13:33:30|12699.9|12698.9|12706.4|12705.4|12709.4|12708.4|12698.8|12697.8|367
1654263220000|2022-06-03 13:33:40|12707.2|12706.2|12704.9|12703.9|12707.7|12706.7|12698.4|12697.4|469
1654263230000|2022-06-03 13:33:50|12705.1|12704.1|12704.1|12703.1|12710.7|12709.7|12702.6|12701.6|329
1654263240000|2022-06-03 13:34:00|12704.2|12703.2|12711.7|12710.7|12711.9|12710.9|12703.4|12702.4|386
1654263250000|2022-06-03 13:34:10|12712.1|12711.1|12694.8|12693.8|12714.6|12713.6|12694.7|12693.7|515
1654263260000|2022-06-03 13:34:20|12694.4|12693.4|12691.1|12690.1|12697.4|12696.4|12688.8|12687.8|437
1654263270000|2022-06-03 13:34:30|12691.3|12690.3|12703.9|12702.9|12706.3|12705.3|12689.2|12688.2|442
1654263280000|2022-06-03 13:34:40|12703.8|12702.8|12705.7|12704.7|12705.7|12704.7|12695.7|12694.7|362
1654263290000|2022-06-03 13:34:50|12705.2|12704.2|12704.1|12703.1|12706.8|12705.8|12697.1|12696.1|358
1654263300000|2022-06-03 13:35:00|12703.6|12702.6|12695.3|12694.3|12708.3|12707.3|12695.3|12694.3|563
1654263310000|2022-06-03 13:35:10|12696.3|12695.3|12698.4|12697.4|12699.4|12698.4|12688.2|12687.2|553
1654263320000|2022-06-03 13:35:20|12698.7|12697.7|12709.6|12708.6|12712.4|12711.4|12698.7|12697.7|645
1654263330000|2022-06-03 13:35:30|12709.1|12708.1|12696.2|12695.2|12711.3|12710.3|12694.8|12693.8|331
1654263340000|2022-06-03 13:35:40|12696.6|12695.6|12692.8|12691.8|12696.6|12695.6|12689.3|12688.3|303
1654263350000|2022-06-03 13:35:50|12692.6|12691.6|12688.3|12687.3|12692.7|12691.7|12677.6|12676.6|764
1654263360000|2022-06-03 13:36:00|12688.1|12687.1|12676.2|12675.2|12690.6|12689.6|12676.2|12675.2|641
1654263370000|2022-06-03 13:36:10|12676.1|12675.1|12663.2|12662.2|12676.1|12675.1|12661.4|12660.4|956
1654263380000|2022-06-03 13:36:20|12663.6|12662.6|12662.1|12661.1|12665.3|12664.3|12658.9|12657.9|465
1654263390000|2022-06-03 13:36:30|12659.6|12658.6|12661.1|12660.1|12665.6|12664.6|12657.6|12656.6|611
1654263400000|2022-06-03 13:36:40|12660.6|12659.6|12655.6|12654.6|12660.6|12659.6|12652.8|12651.8|456
1654263410000|2022-06-03 13:36:50|12656.2|12655.2|12643.8|12642.8|12658.6|12657.6|12643.1|12642.1|836
1654263420000|2022-06-03 13:37:00|12643.6|12642.6|12641.3|12640.3|12644.8|12643.8|12634.2|12633.2|930
1654263430000|2022-06-03 13:37:10|12641.1|12640.1|12637.7|12636.7|12647.7|12646.7|12636.3|12635.3|480
1654263440000|2022-06-03 13:37:20|12637.1|12636.1|12639.8|12638.8|12640.9|12639.9|12634.3|12633.3|281
1654263450000|2022-06-03 13:37:30|12639.9|12638.9|12648.8|12647.8|12649.2|12648.2|12639.9|12638.9|399
1654263460000|2022-06-03 13:37:40|12649.9|12648.9|12656.8|12655.8|12661.6|12660.6|12642.9|12641.9|566
1654263470000|2022-06-03 13:37:50|12656.4|12655.4|12653.4|12652.4|12658.2|12657.2|12650.1|12649.1|376
1654263480000|2022-06-03 13:38:00|12651.7|12650.7|12656.3|12655.3|12657.1|12656.1|12647.2|12646.2|333
1654263490000|2022-06-03 13:38:10|12654.2|12653.2|12654.1|12653.1|12656.4|12655.4|12649.2|12648.2|323
1654263500000|2022-06-03 13:38:20|12653.1|12652.1|12652.6|12651.6|12656.1|12655.1|12648.2|12647.2|174
1654263510000|2022-06-03 13:38:30|12652.4|12651.4|12666.6|12665.6|12670.2|12669.2|12651.3|12650.3|437
1654263520000|2022-06-03 13:38:40|12667.6|12666.6|12665.6|12664.6|12676.1|12675.1|12664.3|12663.3|662
1654263530000|2022-06-03 13:38:50|12665.4|12664.4|12665.9|12664.9|12665.9|12664.9|12657.9|12656.9|340
1654263540000|2022-06-03 13:39:00|12665.4|12664.4|12666.1|12665.1|12672.3|12671.3|12662.4|12661.4|381
1654263550000|2022-06-03 13:39:10|12663.3|12662.3|12667.4|12666.4|12667.8|12666.8|12659.3|12658.3|344
1654263560000|2022-06-03 13:39:20|12667.6|12666.6|12665.2|12664.2|12671.6|12670.6|12661.6|12660.6|367
1654263570000|2022-06-03 13:39:30|12665.1|12664.1|12670.1|12669.1|12670.4|12669.4|12661.8|12660.8|183
1654263580000|2022-06-03 13:39:40|12670.8|12669.8|12661.8|12660.8|12671.9|12670.9|12661.1|12660.1|191
1654263590000|2022-06-03 13:39:50|12663.7|12662.7|12679.3|12678.3|12679.3|12678.3|12660.8|12659.8|350
1654263600000|2022-06-03 13:40:00|12679.6|12678.6|12686.4|12685.4|12690.7|12689.7|12673.6|12672.6|709
1654263610000|2022-06-03 13:40:10|12685.1|12684.1|12689.6|12688.6|12689.6|12688.6|12680.3|12679.3|332
1654263620000|2022-06-03 13:40:20|12689.4|12688.4|12692.7|12691.7|12693.1|12692.1|12684.9|12683.9|326
1654263630000|2022-06-03 13:40:30|12692.9|12691.9|12684.9|12683.9|12694.3|12693.3|12675.6|12674.6|600
1654263640000|2022-06-03 13:40:40|12684.3|12683.3|12675.8|12674.8|12686.3|12685.3|12673.2|12672.2|273
1654263650000|2022-06-03 13:40:50|12675.4|12674.4|12670.3|12669.3|12679.6|12678.6|12669.3|12668.3|363
1654263660000|2022-06-03 13:41:00|12670.7|12669.7|12662.7|12661.7|12674.2|12673.2|12662.6|12661.6|310
1654263670000|2022-06-03 13:41:10|12662.9|12661.9|12666.2|12665.2|12666.3|12665.3|12657.7|12656.7|453
1654263680000|2022-06-03 13:41:20|12665.9|12664.9|12660.2|12659.2|12666.1|12665.1|12654.9|12653.9|375
1654263690000|2022-06-03 13:41:30|12660.3|12659.3|12660.3|12659.3|12663.7|12662.7|12654.2|12653.2|310
1654263700000|2022-06-03 13:41:40|12661.3|12660.3|12658.6|12657.6|12663.8|12662.8|12657.4|12656.4|271
1654263710000|2022-06-03 13:41:50|12658.8|12657.8|12658.7|12657.7|12662.1|12661.1|12655.9|12654.9|183
1654263720000|2022-06-03 13:42:00|12658.2|12657.2|12667.4|12666.4|12669.4|12668.4|12651.1|12650.1|546
1654263730000|2022-06-03 13:42:10|12667.6|12666.6|12656.8|12655.8|12673.7|12672.7|12656.7|12655.7|496
1654263740000|2022-06-03 13:42:20|12655.7|12654.7|12641.3|12640.3|12656.6|12655.6|12639.4|12638.4|779
1654263750000|2022-06-03 13:42:30|12641.2|12640.2|12649.6|12648.6|12650.1|12649.1|12637.8|12636.8|481
1654263760000|2022-06-03 13:42:40|12649.3|12648.3|12640.4|12639.4|12651.3|12650.3|12640.4|12639.4|274
1654263770000|2022-06-03 13:42:50|12640.8|12639.8|12639.9|12638.9|12647.7|12646.7|12638.1|12637.1|261
1654263780000|2022-06-03 13:43:00|12640.1|12639.1|12644.7|12643.7|12646.9|12645.9|12639.7|12638.7|426
1654263790000|2022-06-03 13:43:10|12644.2|12643.2|12642.7|12641.7|12646.3|12645.3|12639.9|12638.9|215
1654263800000|2022-06-03 13:43:20|12643.4|12642.4|12645.1|12644.1|12646.3|12645.3|12641.3|12640.3|214
1654263810000|2022-06-03 13:43:30|12644.9|12643.9|12635.4|12634.4|12644.9|12643.9|12631.1|12630.1|501
1654263820000|2022-06-03 13:43:40|12635.6|12634.6|12638.8|12637.8|12639.4|12638.4|12630.7|12629.7|396
1654263830000|2022-06-03 13:43:50|12638.7|12637.7|12645.2|12644.2|12646.8|12645.8|12635.6|12634.6|384
1654263840000|2022-06-03 13:44:00|12644.9|12643.9|12656.2|12655.2|12657.4|12656.4|12641.8|12640.8|682
1654263850000|2022-06-03 13:44:10|12655.3|12654.3|12654.8|12653.8|12657.2|12656.2|12652.2|12651.2|212
1654263860000|2022-06-03 13:44:20|12654.7|12653.7|12648.3|12647.3|12655.2|12654.2|12648.2|12647.2|285
1654263870000|2022-06-03 13:44:30|12647.9|12646.9|12643.6|12642.6|12651.7|12650.7|12642.6|12641.6|239
1654263880000|2022-06-03 13:44:40|12643.1|12642.1|12625.9|12624.9|12644.3|12643.3|12624.4|12623.4|636
1654263890000|2022-06-03 13:44:50|12625.7|12624.7|12621.1|12620.1|12625.9|12624.9|12617.8|12616.8|825
1654263900000|2022-06-03 13:45:00|12621.2|12620.2|12627.6|12626.6|12633.7|12632.7|12615.8|12614.8|854
1654263910000|2022-06-03 13:45:10|12627.4|12626.4|12615.9|12614.9|12628.3|12627.3|12614.8|12613.8|385
1654263920000|2022-06-03 13:45:20|12616.1|12615.1|12612.3|12611.3|12618.8|12617.8|12609.7|12608.7|478
1654263930000|2022-06-03 13:45:30|12611.4|12610.4|12614.1|12613.1|12614.1|12613.1|12607.3|12606.3|500
1654263940000|2022-06-03 13:45:40|12614.3|12613.3|12612.4|12611.4|12617.4|12616.4|12610.6|12609.6|265
1654263950000|2022-06-03 13:45:50|12612.1|12611.1|12611.4|12610.4|12616.8|12615.8|12609.7|12608.7|296
1654263960000|2022-06-03 13:46:00|12611.6|12610.6|12615.1|12614.1|12615.1|12614.1|12607.2|12606.2|336
1654263970000|2022-06-03 13:46:10|12615.3|12614.3|12621.3|12620.3|12622.1|12621.1|12614.1|12613.1|505
1654263980000|2022-06-03 13:46:20|12621.9|12620.9|12621.6|12620.6|12625.9|12624.9|12617.6|12616.6|267
1654263990000|2022-06-03 13:46:30|12621.8|12620.8|12616.1|12615.1|12623.1|12622.1|12615.8|12614.8|241
1654264000000|2022-06-03 13:46:40|12615.9|12614.9|12619.6|12618.6|12620.1|12619.1|12615.1|12614.1|226
1654264010000|2022-06-03 13:46:50|12619.3|12618.3|12617.9|12616.9|12622.3|12621.3|12615.1|12614.1|168
1654264020000|2022-06-03 13:47:00|12617.4|12616.4|12625.9|12624.9|12626.2|12625.2|12614.8|12613.8|303
1654264030000|2022-06-03 13:47:10|12626.1|12625.1|12624.7|12623.7|12630.7|12629.7|12624.4|12623.4|367
1654264040000|2022-06-03 13:47:20|12625.1|12624.1|12620.1|12619.1|12626.3|12625.3|12617.9|12616.9|491
1654264050000|2022-06-03 13:47:30|12619.3|12618.3|12621.6|12620.6|12624.4|12623.4|12616.9|12615.9|320
1654264060000|2022-06-03 13:47:40|12621.3|12620.3|12620.9|12619.9|12630.1|12629.1|12619.6|12618.6|232
1654264070000|2022-06-03 13:47:50|12620.8|12619.8|12624.4|12623.4|12629.9|12628.9|12620.7|12619.7|217
1654264080000|2022-06-03 13:48:00|12624.7|12623.7|12630.2|12629.2|12630.8|12629.8|12623.4|12622.4|165
1654264090000|2022-06-03 13:48:10|12628.8|12627.8|12639.3|12638.3|12641.1|12640.1|12628.8|12627.8|491
1654264100000|2022-06-03 13:48:20|12639.6|12638.6|12632.2|12631.2|12643.1|12642.1|12631.9|12630.9|512
1654264110000|2022-06-03 13:48:30|12630.9|12629.9|12639.1|12638.1|12641.2|12640.2|12630.9|12629.9|361
1654264120000|2022-06-03 13:48:40|12639.2|12638.2|12636.8|12635.8|12640.3|12639.3|12631.8|12630.8|249
1654264130000|2022-06-03 13:48:50|12636.9|12635.9|12645.7|12644.7|12645.7|12644.7|12636.2|12635.2|247
1654264140000|2022-06-03 13:49:00|12645.6|12644.6|12645.3|12644.3|12648.3|12647.3|12640.3|12639.3|410
1654264150000|2022-06-03 13:49:10|12644.7|12643.7|12656.1|12655.1|12656.9|12655.9|12644.7|12643.7|525
1654264160000|2022-06-03 13:49:20|12655.7|12654.7|12650.2|12649.2|12660.2|12659.2|12646.9|12645.9|386
1654264170000|2022-06-03 13:49:30|12650.6|12649.6|12652.8|12651.8|12656.9|12655.9|12648.8|12647.8|173
1654264180000|2022-06-03 13:49:40|12652.6|12651.6|12651.4|12650.4|12657.3|12656.3|12649.6|12648.6|226
1654264190000|2022-06-03 13:49:50|12651.2|12650.2|12654.3|12653.3|12654.3|12653.3|12647.6|12646.6|211
1654264200000|2022-06-03 13:50:00|12653.9|12652.9|12645.8|12644.8|12658.6|12657.6|12644.6|12643.6|419
1654264210000|2022-06-03 13:50:10|12645.1|12644.1|12640.9|12639.9|12646.2|12645.2|12634.9|12633.9|690
1654264220000|2022-06-03 13:50:20|12640.3|12639.3|12641.1|12640.1|12647.7|12646.7|12638.3|12637.3|235
1654264230000|2022-06-03 13:50:30|12641.2|12640.2|12642.9|12641.9|12643.1|12642.1|12637.3|12636.3|153
1654264240000|2022-06-03 13:50:40|12643.1|12642.1|12640.9|12639.9|12645.1|12644.1|12638.8|12637.8|142
1654264250000|2022-06-03 13:50:50|12641.1|12640.1|12647.8|12646.8|12647.8|12646.8|12638.1|12637.1|116
1654264260000|2022-06-03 13:51:00|12647.4|12646.4|12637.7|12636.7|12649.4|12648.4|12637.7|12636.7|184
1654264270000|2022-06-03 13:51:10|12637.6|12636.6|12638.2|12637.2|12644.7|12643.7|12634.2|12633.2|325
1654264280000|2022-06-03 13:51:20|12638.6|12637.6|12636.1|12635.1|12638.6|12637.6|12632.1|12631.1|255
1654264290000|2022-06-03 13:51:30|12636.2|12635.2|12634.2|12633.2|12641.9|12640.9|12633.9|12632.9|243
1654264300000|2022-06-03 13:51:40|12633.8|12632.8|12631.8|12630.8|12636.3|12635.3|12628.1|12627.1|302
1654264310000|2022-06-03 13:51:50|12632.1|12631.1|12633.8|12632.8|12634.7|12633.7|12627.2|12626.2|317
1654264320000|2022-06-03 13:52:00|12633.9|12632.9|12635.9|12634.9|12645.1|12644.1|12630.4|12629.4|276
1654264330000|2022-06-03 13:52:10|12635.8|12634.8|12630.4|12629.4|12636.4|12635.4|12627.4|12626.4|213
1654264340000|2022-06-03 13:52:20|12630.7|12629.7|12630.7|12629.7|12633.6|12632.6|12629.3|12628.3|131
1654264350000|2022-06-03 13:52:30|12630.4|12629.4|12623.1|12622.1|12631.6|12630.6|12623.1|12622.1|253
1654264360000|2022-06-03 13:52:40|12623.3|12622.3|12630.4|12629.4|12631.9|12630.9|12623.3|12622.3|156
1654264370000|2022-06-03 13:52:50|12629.9|12628.9|12631.8|12630.8|12635.4|12634.4|12627.3|12626.3|187
1654264380000|2022-06-03 13:53:00|12632.1|12631.1|12641.3|12640.3|12643.2|12642.2|12631.8|12630.8|373
1654264390000|2022-06-03 13:53:10|12640.6|12639.6|12643.6|12642.6|12644.9|12643.9|12637.9|12636.9|238
1654264400000|2022-06-03 13:53:20|12643.2|12642.2|12644.6|12643.6|12653.8|12652.8|12643.2|12642.2|346
1654264410000|2022-06-03 13:53:30|12644.8|12643.8|12648.4|12647.4|12648.4|12647.4|12641.2|12640.2|331
1654264420000|2022-06-03 13:53:40|12648.9|12647.9|12664.8|12663.8|12667.4|12666.4|12647.6|12646.6|863
1654264430000|2022-06-03 13:53:50|12665.1|12664.1|12664.1|12663.1|12665.7|12664.7|12656.3|12655.3|338
1654264440000|2022-06-03 13:54:00|12663.8|12662.8|12652.7|12651.7|12667.3|12666.3|12652.2|12651.2|444
1654264450000|2022-06-03 13:54:10|12652.9|12651.9|12650.4|12649.4|12658.2|12657.2|12648.9|12647.9|201
1654264460000|2022-06-03 13:54:20|12650.3|12649.3|12654.2|12653.2|12657.4|12656.4|12648.2|12647.2|217
1654264470000|2022-06-03 13:54:30|12653.9|12652.9|12659.9|12658.9|12663.9|12662.9|12652.3|12651.3|280
1654264480000|2022-06-03 13:54:40|12660.2|12659.2|12652.6|12651.6|12660.8|12659.8|12652.3|12651.3|235
1654264490000|2022-06-03 13:54:50|12652.4|12651.4|12653.9|12652.9|12655.8|12654.8|12648.6|12647.6|189
1654264500000|2022-06-03 13:55:00|12653.8|12652.8|12665.1|12664.1|12665.8|12664.8|12652.6|12651.6|408
1654264510000|2022-06-03 13:55:10|12664.4|12663.4|12668.8|12667.8|12672.1|12671.1|12661.7|12660.7|505
1654264520000|2022-06-03 13:55:20|12669.3|12668.3|12670.7|12669.7|12672.4|12671.4|12667.8|12666.8|189
1654264530000|2022-06-03 13:55:30|12671.1|12670.1|12676.7|12675.7|12682.7|12681.7|12670.4|12669.4|507
1654264540000|2022-06-03 13:55:40|12676.2|12675.2|12679.8|12678.8|12682.8|12681.8|12675.3|12674.3|290
1654264550000|2022-06-03 13:55:50|12679.7|12678.7|12677.6|12676.6|12681.6|12680.6|12677.1|12676.1|188
1654264560000|2022-06-03 13:56:00|12678.7|12677.7|12678.6|12677.6|12683.9|12682.9|12677.1|12676.1|275
1654264570000|2022-06-03 13:56:10|12678.1|12677.1|12684.3|12683.3|12685.6|12684.6|12677.6|12676.6|375
1654264580000|2022-06-03 13:56:20|12684.1|12683.1|12679.8|12678.8|12684.7|12683.7|12679.6|12678.6|286
1654264590000|2022-06-03 13:56:30|12679.6|12678.6|12681.2|12680.2|12682.6|12681.6|12677.6|12676.6|323
1654264600000|2022-06-03 13:56:40|12680.8|12679.8|12687.9|12686.9|12692.3|12691.3|12680.8|12679.8|358
1654264610000|2022-06-03 13:56:50|12687.7|12686.7|12696.3|12695.3|12698.6|12697.6|12687.4|12686.4|655
1654264620000|2022-06-03 13:57:00|12696.1|12695.1|12692.6|12691.6|12700.7|12699.7|12692.2|12691.2|373
1654264630000|2022-06-03 13:57:10|12692.4|12691.4|12690.6|12689.6|12697.7|12696.7|12688.1|12687.1|292
1654264640000|2022-06-03 13:57:20|12689.7|12688.7|12682.6|12681.6|12691.1|12690.1|12681.6|12680.6|360
1654264650000|2022-06-03 13:57:30|12682.9|12681.9|12683.4|12682.4|12689.9|12688.9|12682.6|12681.6|241
1654264660000|2022-06-03 13:57:40|12683.6|12682.6|12686.6|12685.6|12687.3|12686.3|12681.9|12680.9|232
1654264670000|2022-06-03 13:57:50|12686.8|12685.8|12682.2|12681.2|12686.8|12685.8|12682.1|12681.1|159
1654264680000|2022-06-03 13:58:00|12682.1|12681.1|12682.7|12681.7|12685.9|12684.9|12681.3|12680.3|399
1654264690000|2022-06-03 13:58:10|12682.8|12681.8|12674.4|12673.4|12682.9|12681.9|12673.9|12672.9|485
1654264700000|2022-06-03 13:58:20|12673.9|12672.9|12666.7|12665.7|12674.3|12673.3|12666.7|12665.7|486
1654264710000|2022-06-03 13:58:30|12666.8|12665.8|12678.3|12677.3|12678.8|12677.8|12666.3|12665.3|273
1654264720000|2022-06-03 13:58:40|12678.2|12677.2|12676.7|12675.7|12678.6|12677.6|12674.2|12673.2|159
1654264730000|2022-06-03 13:58:50|12676.6|12675.6|12676.6|12675.6|12679.1|12678.1|12673.6|12672.6|242
1654264740000|2022-06-03 13:59:00|12676.7|12675.7|12674.2|12673.2|12678.3|12677.3|12671.8|12670.8|120
1654264750000|2022-06-03 13:59:10|12674.1|12673.1|12672.8|12671.8|12677.3|12676.3|12668.9|12667.9|170
1654264760000|2022-06-03 13:59:20|12673.2|12672.2|12687.3|12686.3|12687.3|12686.3|12673.2|12672.2|192
1654264770000|2022-06-03 13:59:30|12687.2|12686.2|12683.4|12682.4|12687.2|12686.2|12680.8|12679.8|176
1654264780000|2022-06-03 13:59:40|12683.3|12682.3|12687.9|12686.9|12691.1|12690.1|12681.3|12680.3|178
1654264790000|2022-06-03 13:59:50|12688.1|12687.1|12690.8|12689.8|12693.3|12692.3|12687.6|12686.6|134
1654264800000|2022-06-03 14:00:00|12690.6|12689.6|12677.6|12676.6|12702.3|12701.3|12673.2|12672.2|841
1654264810000|2022-06-03 14:00:10|12678.2|12677.2|12682.2|12681.2|12686.3|12685.3|12676.9|12675.9|400
1654264820000|2022-06-03 14:00:20|12681.9|12680.9|12696.1|12695.1|12697.2|12696.2|12681.8|12680.8|320
1654264830000|2022-06-03 14:00:30|12695.1|12694.1|12699.8|12698.8|12701.1|12700.1|12693.8|12692.8|357
1654264840000|2022-06-03 14:00:40|12699.4|12698.4|12709.2|12708.2|12712.9|12711.9|12699.4|12698.4|632
1654264850000|2022-06-03 14:00:50|12709.3|12708.3|12719.1|12718.1|12719.4|12718.4|12706.9|12705.9|663
1654264860000|2022-06-03 14:01:00|12719.4|12718.4|12708.1|12707.1|12721.3|12720.3|12707.6|12706.6|731
1654264870000|2022-06-03 14:01:10|12707.9|12706.9|12717.9|12716.9|12719.1|12718.1|12706.2|12705.2|423
1654264880000|2022-06-03 14:01:20|12717.3|12716.3|12714.8|12713.8|12718.9|12717.9|12710.6|12709.6|304
1654264890000|2022-06-03 14:01:30|12715.3|12714.3|12723.9|12722.9|12724.3|12723.3|12713.7|12712.7|409
1654264900000|2022-06-03 14:01:40|12723.8|12722.8|12724.9|12723.9|12727.3|12726.3|12721.6|12720.6|404
1654264910000|2022-06-03 14:01:50|12725.3|12724.3|12720.3|12719.3|12728.7|12727.7|12720.3|12719.3|348
1654264920000|2022-06-03 14:02:00|12721.1|12720.1|12713.3|12712.3|12722.6|12721.6|12711.3|12710.3|443
1654264930000|2022-06-03 14:02:10|12713.4|12712.4|12721.1|12720.1|12726.6|12725.6|12710.8|12709.8|412
1654264940000|2022-06-03 14:02:20|12720.3|12719.3|12719.3|12718.3|12720.6|12719.6|12713.8|12712.8|446
1654264950000|2022-06-03 14:02:30|12720.3|12719.3|12716.8|12715.8|12721.1|12720.1|12716.1|12715.1|240
1654264960000|2022-06-03 14:02:40|12716.3|12715.3|12713.9|12712.9|12720.9|12719.9|12713.9|12712.9|276
1654264970000|2022-06-03 14:02:50|12713.8|12712.8|12712.1|12711.1|12714.9|12713.9|12707.3|12706.3|359
1654264980000|2022-06-03 14:03:00|12711.8|12710.8|12715.2|12714.2|12716.3|12715.3|12707.7|12706.7|286
1654264990000|2022-06-03 14:03:10|12715.1|12714.1|12720.1|12719.1|12723.7|12722.7|12714.8|12713.8|305
1654265000000|2022-06-03 14:03:20|12720.3|12719.3|12713.1|12712.1|12721.1|12720.1|12711.1|12710.1|246
1654265010000|2022-06-03 14:03:30|12713.6|12712.6|12712.8|12711.8|12716.1|12715.1|12710.8|12709.8|250
1654265020000|2022-06-03 14:03:40|12713.2|12712.2|12708.6|12707.6|12713.8|12712.8|12706.2|12705.2|259
1654265030000|2022-06-03 14:03:50|12709.1|12708.1|12702.6|12701.6|12709.1|12708.1|12699.9|12698.9|366
1654265040000|2022-06-03 14:04:00|12702.3|12701.3|12688.4|12687.4|12702.6|12701.6|12683.8|12682.8|723
1654265050000|2022-06-03 14:04:10|12687.6|12686.6|12692.6|12691.6|12698.3|12697.3|12685.6|12684.6|412
1654265060000|2022-06-03 14:04:20|12692.7|12691.7|12687.3|12686.3|12693.2|12692.2|12686.3|12685.3|271
1654265070000|2022-06-03 14:04:30|12687.6|12686.6|12693.8|12692.8|12694.2|12693.2|12685.4|12684.4|244
1654265080000|2022-06-03 14:04:40|12694.1|12693.1|12693.8|12692.8|12696.8|12695.8|12692.3|12691.3|206
1654265090000|2022-06-03 14:04:50|12693.1|12692.1|12684.1|12683.1|12695.8|12694.8|12682.9|12681.9|217
1654265100000|2022-06-03 14:05:00|12684.6|12683.6|12681.9|12680.9|12688.3|12687.3|12677.1|12676.1|576
1654265110000|2022-06-03 14:05:10|12682.1|12681.1|12659.8|12658.8|12683.1|12682.1|12658.8|12657.8|979
1654265120000|2022-06-03 14:05:20|12660.2|12659.2|12663.6|12662.6|12665.9|12664.9|12660.2|12659.2|439
1654265130000|2022-06-03 14:05:30|12663.8|12662.8|12655.2|12654.2|12665.2|12664.2|12653.3|12652.3|472
1654265140000|2022-06-03 14:05:40|12655.4|12654.4|12652.1|12651.1|12658.3|12657.3|12649.8|12648.8|332
1654265150000|2022-06-03 14:05:50|12651.9|12650.9|12663.3|12662.3|12669.6|12668.6|12651.6|12650.6|415
1654265160000|2022-06-03 14:06:00|12662.9|12661.9|12669.8|12668.8|12673.3|12672.3|12662.9|12661.9|452
1654265170000|2022-06-03 14:06:10|12669.2|12668.2|12665.3|12664.3|12671.4|12670.4|12660.9|12659.9|349
1654265180000|2022-06-03 14:06:20|12665.4|12664.4|12670.1|12669.1|12670.7|12669.7|12663.3|12662.3|267
1654265190000|2022-06-03 14:06:30|12669.8|12668.8|12675.9|12674.9|12676.2|12675.2|12669.1|12668.1|294
1654265200000|2022-06-03 14:06:40|12675.4|12674.4|12674.2|12673.2|12680.8|12679.8|12674.2|12673.2|268
1654265210000|2022-06-03 14:06:50|12674.3|12673.3|12673.9|12672.9|12678.1|12677.1|12671.6|12670.6|325
1654265220000|2022-06-03 14:07:00|12672.9|12671.9|12685.8|12684.8|12685.8|12684.8|12671.4|12670.4|530
1654265230000|2022-06-03 14:07:10|12685.7|12684.7|12698.8|12697.8|12700.2|12699.2|12684.9|12683.9|623
1654265240000|2022-06-03 14:07:20|12699.1|12698.1|12704.7|12703.7|12711.1|12710.1|12698.7|12697.7|658
1654265250000|2022-06-03 14:07:30|12704.2|12703.2|12697.9|12696.9|12705.1|12704.1|12696.9|12695.9|433
1654265260000|2022-06-03 14:07:40|12699.3|12698.3|12704.2|12703.2|12707.8|12706.8|12699.3|12698.3|290
1654265270000|2022-06-03 14:07:50|12704.8|12703.8|12698.8|12697.8|12705.1|12704.1|12697.8|12696.8|208
1654265280000|2022-06-03 14:08:00|12698.3|12697.3|12686.3|12685.3|12699.9|12698.9|12686.3|12685.3|314
1654265290000|2022-06-03 14:08:10|12686.1|12685.1|12685.7|12684.7|12692.8|12691.8|12684.8|12683.8|324
1654265300000|2022-06-03 14:08:20|12685.6|12684.6|12686.8|12685.8|12688.8|12687.8|12682.6|12681.6|250
1654265310000|2022-06-03 14:08:30|12686.9|12685.9|12695.6|12694.6|12695.8|12694.8|12684.1|12683.1|229
1654265320000|2022-06-03 14:08:40|12695.9|12694.9|12689.3|12688.3|12696.8|12695.8|12688.3|12687.3|240
1654265330000|2022-06-03 14:08:50|12689.2|12688.2|12689.8|12688.8|12692.1|12691.1|12686.1|12685.1|112
1654265340000|2022-06-03 14:09:00|12689.1|12688.1|12687.2|12686.2|12695.3|12694.3|12687.2|12686.2|166
1654265350000|2022-06-03 14:09:10|12687.7|12686.7|12689.8|12688.8|12692.6|12691.6|12683.8|12682.8|192
1654265360000|2022-06-03 14:09:20|12689.9|12688.9|12682.3|12681.3|12690.6|12689.6|12681.4|12680.4|178
1654265370000|2022-06-03 14:09:30|12682.4|12681.4|12680.8|12679.8|12685.4|12684.4|12678.6|12677.6|290
1654265380000|2022-06-03 14:09:40|12680.9|12679.9|12680.4|12679.4|12685.1|12684.1|12679.2|12678.2|127
1654265390000|2022-06-03 14:09:50|12680.2|12679.2|12678.8|12677.8|12683.1|12682.1|12678.2|12677.2|124
1654265400000|2022-06-03 14:10:00|12679.8|12678.8|12684.8|12683.8|12685.1|12684.1|12673.8|12672.8|417
1654265410000|2022-06-03 14:10:10|12684.6|12683.6|12682.4|12681.4|12688.3|12687.3|12681.8|12680.8|243
1654265420000|2022-06-03 14:10:20|12682.6|12681.6|12683.3|12682.3|12684.7|12683.7|12680.1|12679.1|187
1654265430000|2022-06-03 14:10:30|12683.4|12682.4|12677.8|12676.8|12683.7|12682.7|12677.6|12676.6|171
1654265440000|2022-06-03 14:10:40|12678.1|12677.1|12666.8|12665.8|12678.4|12677.4|12665.4|12664.4|438
1654265450000|2022-06-03 14:10:50|12666.6|12665.6|12665.6|12664.6|12667.9|12666.9|12659.2|12658.2|506
1654265460000|2022-06-03 14:11:00|12664.7|12663.7|12658.3|12657.3|12667.1|12666.1|12657.8|12656.8|293
1654265470000|2022-06-03 14:11:10|12657.9|12656.9|12653.4|12652.4|12660.7|12659.7|12653.4|12652.4|317
1654265480000|2022-06-03 14:11:20|12655.1|12654.1|12644.1|12643.1|12655.1|12654.1|12639.4|12638.4|1195
1654265490000|2022-06-03 14:11:30|12643.3|12642.3|12645.2|12644.2|12649.6|12648.6|12643.1|12642.1|378
1654265500000|2022-06-03 14:11:40|12645.7|12644.7|12645.4|12644.4|12646.8|12645.8|12639.2|12638.2|379
1654265510000|2022-06-03 14:11:50|12645.3|12644.3|12643.2|12642.2|12647.1|12646.1|12639.6|12638.6|277
1654265520000|2022-06-03 14:12:00|12642.8|12641.8|12643.3|12642.3|12649.3|12648.3|12642.2|12641.2|306
1654265530000|2022-06-03 14:12:10|12643.2|12642.2|12641.1|12640.1|12643.2|12642.2|12638.3|12637.3|317
1654265540000|2022-06-03 14:12:20|12640.2|12639.2|12644.2|12643.2|12645.9|12644.9|12639.6|12638.6|227
1654265550000|2022-06-03 14:12:30|12643.3|12642.3|12636.6|12635.6|12643.9|12642.9|12634.3|12633.3|405
1654265560000|2022-06-03 14:12:40|12636.7|12635.7|12640.2|12639.2|12640.3|12639.3|12634.4|12633.4|364
1654265570000|2022-06-03 14:12:50|12640.8|12639.8|12649.1|12648.1|12650.9|12649.9|12638.1|12637.1|299
1654265580000|2022-06-03 14:13:00|12649.2|12648.2|12653.4|12652.4|12654.8|12653.8|12645.3|12644.3|503
1654265590000|2022-06-03 14:13:10|12652.8|12651.8|12660.6|12659.6|12663.8|12662.8|12652.6|12651.6|567
1654265600000|2022-06-03 14:13:20|12660.1|12659.1|12657.6|12656.6|12662.4|12661.4|12653.6|12652.6|396
1654265610000|2022-06-03 14:13:30|12657.7|12656.7|12658.8|12657.8|12659.6|12658.6|12654.2|12653.2|153
1654265620000|2022-06-03 14:13:40|12658.4|12657.4|12659.6|12658.6|12664.1|12663.1|12658.4|12657.4|317
1654265630000|2022-06-03 14:13:50|12659.7|12658.7|12663.3|12662.3|12663.3|12662.3|12655.4|12654.4|143
1654265640000|2022-06-03 14:14:00|12663.6|12662.6|12658.3|12657.3|12664.3|12663.3|12654.3|12653.3|225
1654265650000|2022-06-03 14:14:10|12658.6|12657.6|12661.3|12660.3|12664.1|12663.1|12658.6|12657.6|123
1654265660000|2022-06-03 14:14:20|12661.1|12660.1|12662.3|12661.3|12665.8|12664.8|12660.8|12659.8|210
1654265670000|2022-06-03 14:14:30|12662.6|12661.6|12660.7|12659.7|12663.6|12662.6|12658.4|12657.4|142
1654265680000|2022-06-03 14:14:40|12660.6|12659.6|12659.1|12658.1|12661.2|12660.2|12656.8|12655.8|150
1654265690000|2022-06-03 14:14:50|12659.3|12658.3|12663.7|12662.7|12666.1|12665.1|12658.6|12657.6|317
1654265700000|2022-06-03 14:15:00|12663.8|12662.8|12659.8|12658.8|12665.7|12664.7|12657.6|12656.6|221
1654265710000|2022-06-03 14:15:10|12659.3|12658.3|12663.3|12662.3|12664.7|12663.7|12656.6|12655.6|195
1654265720000|2022-06-03 14:15:20|12663.1|12662.1|12666.2|12665.2|12666.9|12665.9|12660.4|12659.4|138
1654265730000|2022-06-03 14:15:30|12665.8|12664.8|12673.6|12672.6|12674.4|12673.4|12662.9|12661.9|400
1654265740000|2022-06-03 14:15:40|12674.3|12673.3|12678.3|12677.3|12678.3|12677.3|12670.8|12669.8|380
1654265750000|2022-06-03 14:15:50|12678.4|12677.4|12679.6|12678.6|12682.8|12681.8|12676.6|12675.6|339
1654265760000|2022-06-03 14:16:00|12679.7|12678.7|12674.9|12673.9|12683.6|12682.6|12672.2|12671.2|313
1654265770000|2022-06-03 14:16:10|12674.7|12673.7|12665.8|12664.8|12674.7|12673.7|12665.4|12664.4|279
1654265780000|2022-06-03 14:16:20|12665.3|12664.3|12658.1|12657.1|12665.9|12664.9|12656.1|12655.1|334
1654265790000|2022-06-03 14:16:30|12657.3|12656.3|12651.9|12650.9|12659.6|12658.6|12650.2|12649.2|332
1654265800000|2022-06-03 14:16:40|12652.3|12651.3|12662.2|12661.2|12662.8|12661.8|12650.6|12649.6|271
1654265810000|2022-06-03 14:16:50|12662.3|12661.3|12661.6|12660.6|12664.9|12663.9|12657.8|12656.8|169
1654265820000|2022-06-03 14:17:00|12661.7|12660.7|12655.7|12654.7|12664.6|12663.6|12654.9|12653.9|171
1654265830000|2022-06-03 14:17:10|12655.8|12654.8|12659.1|12658.1|12660.7|12659.7|12652.1|12651.1|323
1654265840000|2022-06-03 14:17:20|12658.8|12657.8|12666.2|12665.2|12666.2|12665.2|12657.8|12656.8|162
1654265850000|2022-06-03 14:17:30|12667.6|12666.6|12667.3|12666.3|12672.2|12671.2|12665.6|12664.6|299
1654265860000|2022-06-03 14:17:40|12667.6|12666.6|12687.6|12686.6|12689.2|12688.2|12667.6|12666.6|599
1654265870000|2022-06-03 14:17:50|12687.1|12686.1|12686.1|12685.1|12690.2|12689.2|12684.3|12683.3|492
1654265880000|2022-06-03 14:18:00|12686.4|12685.4|12675.3|12674.3|12689.2|12688.2|12674.4|12673.4|391
1654265890000|2022-06-03 14:18:10|12675.4|12674.4|12686.6|12685.6|12687.1|12686.1|12675.4|12674.4|282
1654265900000|2022-06-03 14:18:20|12685.8|12684.8|12678.6|12677.6|12686.3|12685.3|12676.7|12675.7|198
1654265910000|2022-06-03 14:18:30|12678.8|12677.8|12675.6|12674.6|12678.8|12677.8|12669.7|12668.7|235
1654265920000|2022-06-03 14:18:40|12676.1|12675.1|12675.8|12674.8|12678.4|12677.4|12674.3|12673.3|112
1654265930000|2022-06-03 14:18:50|12676.6|12675.6|12675.1|12674.1|12677.4|12676.4|12672.8|12671.8|105
1654265940000|2022-06-03 14:19:00|12675.3|12674.3|12671.2|12670.2|12675.6|12674.6|12668.8|12667.8|228
1654265950000|2022-06-03 14:19:10|12670.9|12669.9|12664.7|12663.7|12672.2|12671.2|12662.1|12661.1|299
1654265960000|2022-06-03 14:19:20|12665.1|12664.1|12662.7|12661.7|12665.1|12664.1|12658.6|12657.6|255
1654265970000|2022-06-03 14:19:30|12663.1|12662.1|12662.3|12661.3|12664.6|12663.6|12658.6|12657.6|178
1654265980000|2022-06-03 14:19:40|12662.8|12661.8|12667.6|12666.6|12667.9|12666.9|12660.9|12659.9|132
1654265990000|2022-06-03 14:19:50|12667.1|12666.1|12662.9|12661.9|12669.4|12668.4|12662.7|12661.7|149
1654266000000|2022-06-03 14:20:00|12662.8|12661.8|12653.9|12652.9|12662.9|12661.9|12652.9|12651.9|418
1654266010000|2022-06-03 14:20:10|12653.8|12652.8|12652.8|12651.8|12655.7|12654.7|12647.3|12646.3|610
1654266020000|2022-06-03 14:20:20|12653.4|12652.4|12657.7|12656.7|12660.8|12659.8|12653.1|12652.1|267
1654266030000|2022-06-03 14:20:30|12657.8|12656.8|12655.4|12654.4|12660.3|12659.3|12652.3|12651.3|169
1654266040000|2022-06-03 14:20:40|12654.7|12653.7|12652.3|12651.3|12656.3|12655.3|12650.3|12649.3|131
1654266050000|2022-06-03 14:20:50|12652.6|12651.6|12646.6|12645.6|12653.9|12652.9|12645.7|12644.7|328
1654266060000|2022-06-03 14:21:00|12646.2|12645.2|12653.6|12652.6|12654.3|12653.3|12645.4|12644.4|244
1654266070000|2022-06-03 14:21:10|12652.2|12651.2|12646.8|12645.8|12654.2|12653.2|12646.8|12645.8|142
1654266080000|2022-06-03 14:21:20|12647.1|12646.1|12640.4|12639.4|12651.8|12650.8|12638.1|12637.1|439
1654266090000|2022-06-03 14:21:30|12640.1|12639.1|12629.9|12628.9|12642.6|12641.6|12629.8|12628.8|605
1654266100000|2022-06-03 14:21:40|12630.8|12629.8|12633.2|12632.2|12633.3|12632.3|12628.4|12627.4|329
1654266110000|2022-06-03 14:21:50|12633.3|12632.3|12634.3|12633.3|12635.8|12634.8|12629.7|12628.7|229
1654266120000|2022-06-03 14:22:00|12634.6|12633.6|12644.1|12643.1|12652.2|12651.2|12633.8|12632.8|542
1654266130000|2022-06-03 14:22:10|12644.2|12643.2|12647.3|12646.3|12647.9|12646.9|12641.3|12640.3|213
1654266140000|2022-06-03 14:22:20|12646.8|12645.8|12650.8|12649.8|12651.3|12650.3|12644.3|12643.3|264
1654266150000|2022-06-03 14:22:30|12650.7|12649.7|12655.7|12654.7|12655.7|12654.7|12645.7|12644.7|221
1654266160000|2022-06-03 14:22:40|12655.4|12654.4|12659.9|12658.9|12661.2|12660.2|12653.8|12652.8|308
1654266170000|2022-06-03 14:22:50|12659.1|12658.1|12662.8|12661.8|12664.3|12663.3|12658.8|12657.8|261
1654266180000|2022-06-03 14:23:00|12662.9|12661.9|12668.3|12667.3|12681.8|12680.8|12662.8|12661.8|720
1654266190000|2022-06-03 14:23:10|12668.4|12667.4|12669.6|12668.6|12670.6|12669.6|12665.6|12664.6|185
1654266200000|2022-06-03 14:23:20|12668.8|12667.8|12674.9|12673.9|12674.9|12673.9|12666.9|12665.9|176
1654266210000|2022-06-03 14:23:30|12674.8|12673.8|12677.3|12676.3|12677.3|12676.3|12673.1|12672.1|164
1654266220000|2022-06-03 14:23:40|12677.4|12676.4|12668.8|12667.8|12677.9|12676.9|12668.6|12667.6|185
1654266230000|2022-06-03 14:23:50|12669.1|12668.1|12665.7|12664.7|12671.4|12670.4|12664.6|12663.6|182
1654266240000|2022-06-03 14:24:00|12665.8|12664.8|12662.9|12661.9|12667.8|12666.8|12659.9|12658.9|285
1654266250000|2022-06-03 14:24:10|12662.2|12661.2|12657.9|12656.9|12663.8|12662.8|12653.1|12652.1|384
1654266260000|2022-06-03 14:24:20|12657.3|12656.3|12651.6|12650.6|12657.9|12656.9|12650.8|12649.8|288
1654266270000|2022-06-03 14:24:30|12651.3|12650.3|12657.1|12656.1|12658.3|12657.3|12648.3|12647.3|259
1654266280000|2022-06-03 14:24:40|12657.6|12656.6|12654.6|12653.6|12659.2|12658.2|12653.2|12652.2|126
1654266290000|2022-06-03 14:24:50|12654.8|12653.8|12653.1|12652.1|12656.4|12655.4|12652.3|12651.3|139
1654266300000|2022-06-03 14:25:00|12653.3|12652.3|12654.3|12653.3|12654.9|12653.9|12648.8|12647.8|213
1654266310000|2022-06-03 14:25:10|12654.2|12653.2|12655.4|12654.4|12657.9|12656.9|12648.6|12647.6|237
1654266320000|2022-06-03 14:25:20|12655.2|12654.2|12654.3|12653.3|12659.1|12658.1|12653.8|12652.8|201
1654266330000|2022-06-03 14:25:30|12654.4|12653.4|12648.1|12647.1|12654.4|12653.4|12645.6|12644.6|298
1654266340000|2022-06-03 14:25:40|12648.3|12647.3|12647.1|12646.1|12649.4|12648.4|12645.2|12644.2|276
1654266350000|2022-06-03 14:25:50|12647.7|12646.7|12644.8|12643.8|12649.1|12648.1|12644.6|12643.6|307
1654266360000|2022-06-03 14:26:00|12645.1|12644.1|12647.7|12646.7|12652.7|12651.7|12644.8|12643.8|223
1654266370000|2022-06-03 14:26:10|12647.3|12646.3|12645.9|12644.9|12647.9|12646.9|12642.8|12641.8|189
1654266380000|2022-06-03 14:26:20|12645.8|12644.8|12649.9|12648.9|12653.3|12652.3|12644.1|12643.1|168
1654266390000|2022-06-03 14:26:30|12649.8|12648.8|12650.2|12649.2|12652.7|12651.7|12648.9|12647.9|138
1654266400000|2022-06-03 14:26:40|12650.1|12649.1|12642.2|12641.2|12651.6|12650.6|12641.2|12640.2|182
1654266410000|2022-06-03 14:26:50|12641.8|12640.8|12641.9|12640.9|12647.3|12646.3|12641.2|12640.2|130
1654266420000|2022-06-03 14:27:00|12641.1|12640.1|12648.2|12647.2|12648.9|12647.9|12639.7|12638.7|404
1654266430000|2022-06-03 14:27:10|12648.3|12647.3|12646.3|12645.3|12648.3|12647.3|12643.8|12642.8|174
1654266440000|2022-06-03 14:27:20|12645.8|12644.8|12649.4|12648.4|12649.4|12648.4|12642.8|12641.8|128
1654266450000|2022-06-03 14:27:30|12648.9|12647.9|12649.8|12648.8|12655.6|12654.6|12647.1|12646.1|298
1654266460000|2022-06-03 14:27:40|12649.9|12648.9|12652.2|12651.2|12655.2|12654.2|12648.8|12647.8|175
1654266470000|2022-06-03 14:27:50|12652.6|12651.6|12648.1|12647.1|12658.2|12657.2|12648.1|12647.1|242
1654266480000|2022-06-03 14:28:00|12648.7|12647.7|12645.3|12644.3|12649.2|12648.2|12645.3|12644.3|190
1654266490000|2022-06-03 14:28:10|12645.1|12644.1|12635.8|12634.8|12645.1|12644.1|12635.4|12634.4|411
1654266500000|2022-06-03 14:28:20|12635.9|12634.9|12645.3|12644.3|12647.3|12646.3|12634.8|12633.8|391
1654266510000|2022-06-03 14:28:30|12645.6|12644.6|12646.8|12645.8|12647.9|12646.9|12642.6|12641.6|198
1654266520000|2022-06-03 14:28:40|12647.6|12646.6|12635.3|12634.3|12647.6|12646.6|12634.1|12633.1|225
1654266530000|2022-06-03 14:28:50|12635.2|12634.2|12633.4|12632.4|12635.6|12634.6|12630.8|12629.8|345
1654266540000|2022-06-03 14:29:00|12633.7|12632.7|12623.9|12622.9|12634.1|12633.1|12622.4|12621.4|598
1654266550000|2022-06-03 14:29:10|12623.6|12622.6|12627.2|12626.2|12630.3|12629.3|12623.6|12622.6|251
1654266560000|2022-06-03 14:29:20|12626.4|12625.4|12635.8|12634.8|12635.8|12634.8|12625.2|12624.2|262
1654266570000|2022-06-03 14:29:30|12635.6|12634.6|12631.3|12630.3|12636.9|12635.9|12630.9|12629.9|169
1654266580000|2022-06-03 14:29:40|12631.9|12630.9|12634.2|12633.2|12635.6|12634.6|12630.7|12629.7|183
1654266590000|2022-06-03 14:29:50|12634.8|12633.8|12637.3|12636.3|12639.9|12638.9|12633.2|12632.2|223
1654266600000|2022-06-03 14:30:00|12636.6|12635.6|12630.3|12629.3|12637.8|12636.8|12629.3|12628.3|352
1654266610000|2022-06-03 14:30:10|12629.6|12628.6|12621.7|12620.7|12629.8|12628.8|12620.8|12619.8|389
1654266620000|2022-06-03 14:30:20|12621.6|12620.6|12617.7|12616.7|12624.2|12623.2|12616.3|12615.3|449
1654266630000|2022-06-03 14:30:30|12616.9|12615.9|12617.1|12616.1|12618.9|12617.9|12614.8|12613.8|250
1654266640000|2022-06-03 14:30:40|12616.8|12615.8|12617.8|12616.8|12620.4|12619.4|12613.2|12612.2|408
1654266650000|2022-06-03 14:30:50|12617.6|12616.6|12618.6|12617.6|12620.4|12619.4|12616.1|12615.1|170
1654266660000|2022-06-03 14:31:00|12618.2|12617.2|12614.4|12613.4|12618.8|12617.8|12610.6|12609.6|376
1654266670000|2022-06-03 14:31:10|12614.3|12613.3|12617.1|12616.1|12617.1|12616.1|12609.6|12608.6|499
1654266680000|2022-06-03 14:31:20|12616.9|12615.9|12623.1|12622.1|12627.6|12626.6|12616.9|12615.9|391
1654266690000|2022-06-03 14:31:30|12623.8|12622.8|12629.4|12628.4|12631.4|12630.4|12621.2|12620.2|354
1654266700000|2022-06-03 14:31:40|12629.6|12628.6|12638.2|12637.2|12641.2|12640.2|12629.1|12628.1|425
1654266710000|2022-06-03 14:31:50|12638.1|12637.1|12636.2|12635.2|12638.1|12637.1|12630.6|12629.6|325
1654266720000|2022-06-03 14:32:00|12635.4|12634.4|12636.2|12635.2|12638.8|12637.8|12631.7|12630.7|215
1654266730000|2022-06-03 14:32:10|12636.1|12635.1|12624.7|12623.7|12636.2|12635.2|12624.7|12623.7|212
1654266740000|2022-06-03 14:32:20|12625.1|12624.1|12624.9|12623.9|12627.9|12626.9|12622.8|12621.8|224
1654266750000|2022-06-03 14:32:30|12625.2|12624.2|12624.4|12623.4|12627.3|12626.3|12621.7|12620.7|185
1654266760000|2022-06-03 14:32:40|12623.4|12622.4|12626.8|12625.8|12627.3|12626.3|12622.7|12621.7|150
1654266770000|2022-06-03 14:32:50|12627.3|12626.3|12631.4|12630.4|12633.3|12632.3|12625.9|12624.9|203
1654266780000|2022-06-03 14:33:00|12632.6|12631.6|12634.4|12633.4|12636.7|12635.7|12631.6|12630.6|289
1654266790000|2022-06-03 14:33:10|12634.3|12633.3|12628.1|12627.1|12636.7|12635.7|12627.9|12626.9|229
1654266800000|2022-06-03 14:33:20|12628.2|12627.2|12635.6|12634.6|12638.4|12637.4|12626.4|12625.4|227
1654266810000|2022-06-03 14:33:30|12635.9|12634.9|12633.8|12632.8|12637.4|12636.4|12631.1|12630.1|158
1654266820000|2022-06-03 14:33:40|12633.1|12632.1|12634.1|12633.1|12637.1|12636.1|12632.6|12631.6|164
1654266830000|2022-06-03 14:33:50|12634.3|12633.3|12628.8|12627.8|12636.4|12635.4|12628.8|12627.8|107
1654266840000|2022-06-03 14:34:00|12629.1|12628.1|12626.1|12625.1|12629.9|12628.9|12624.4|12623.4|217
1654266850000|2022-06-03 14:34:10|12626.3|12625.3|12633.1|12632.1|12636.6|12635.6|12625.9|12624.9|244
1654266860000|2022-06-03 14:34:20|12633.3|12632.3|12628.8|12627.8|12635.8|12634.8|12628.2|12627.2|186
1654266870000|2022-06-03 14:34:30|12628.7|12627.7|12630.1|12629.1|12632.3|12631.3|12627.4|12626.4|108
1654266880000|2022-06-03 14:34:40|12630.2|12629.2|12635.1|12634.1|12635.8|12634.8|12629.7|12628.7|179
1654266890000|2022-06-03 14:34:50|12635.3|12634.3|12629.1|12628.1|12635.3|12634.3|12628.8|12627.8|147
1654266900000|2022-06-03 14:35:00|12629.3|12628.3|12627.7|12626.7|12633.1|12632.1|12626.9|12625.9|212
1654266910000|2022-06-03 14:35:10|12627.6|12626.6|12621.6|12620.6|12629.8|12628.8|12619.4|12618.4|547
1654266920000|2022-06-03 14:35:20|12621.7|12620.7|12628.7|12627.7|12629.8|12628.8|12620.2|12619.2|525
1654266930000|2022-06-03 14:35:30|12628.8|12627.8|12631.3|12630.3|12633.8|12632.8|12627.4|12626.4|271
1654266940000|2022-06-03 14:35:40|12630.8|12629.8|12621.1|12620.1|12632.3|12631.3|12620.6|12619.6|201
1654266950000|2022-06-03 14:35:50|12620.9|12619.9|12617.4|12616.4|12623.1|12622.1|12615.8|12614.8|359
1654266960000|2022-06-03 14:36:00|12617.6|12616.6|12613.8|12612.8|12618.1|12617.1|12611.7|12610.7|288
1654266970000|2022-06-03 14:36:10|12613.9|12612.9|12605.1|12604.1|12614.1|12613.1|12604.6|12603.6|663
1654266980000|2022-06-03 14:36:20|12604.6|12603.6|12602.7|12601.7|12606.9|12605.9|12601.4|12600.4|475
1654266990000|2022-06-03 14:36:30|12602.9|12601.9|12603.4|12602.4|12609.9|12608.9|12602.3|12601.3|306
1654267000000|2022-06-03 14:36:40|12603.1|12602.1|12595.3|12594.3|12603.7|12602.7|12593.4|12592.4|740
1654267010000|2022-06-03 14:36:50|12595.2|12594.2|12589.8|12588.8|12596.1|12595.1|12588.2|12587.2|682
1654267020000|2022-06-03 14:37:00|12590.7|12589.7|12594.6|12593.6|12594.6|12593.6|12589.3|12588.3|461
1654267030000|2022-06-03 14:37:10|12594.7|12593.7|12593.8|12592.8|12595.8|12594.8|12592.1|12591.1|352
1654267040000|2022-06-03 14:37:20|12593.3|12592.3|12588.4|12587.4|12594.2|12593.2|12588.2|12587.2|308
1654267050000|2022-06-03 14:37:30|12588.7|12587.7|12593.3|12592.3|12594.4|12593.4|12587.4|12586.4|374
1654267060000|2022-06-03 14:37:40|12593.2|12592.2|12591.9|12590.9|12595.1|12594.1|12588.7|12587.7|299
1654267070000|2022-06-03 14:37:50|12591.8|12590.8|12588.9|12587.9|12592.3|12591.3|12587.1|12586.1|237
1654267080000|2022-06-03 14:38:00|12588.4|12587.4|12590.3|12589.3|12594.7|12593.7|12587.8|12586.8|335
1654267090000|2022-06-03 14:38:10|12590.1|12589.1|12590.2|12589.2|12594.4|12593.4|12589.2|12588.2|231
1654267100000|2022-06-03 14:38:20|12590.1|12589.1|12586.9|12585.9|12592.3|12591.3|12586.9|12585.9|163
1654267110000|2022-06-03 14:38:30|12587.1|12586.1|12579.2|12578.2|12589.2|12588.2|12578.4|12577.4|784
1654267120000|2022-06-03 14:38:40|12578.9|12577.9|12574.2|12573.2|12580.2|12579.2|12573.4|12572.4|969
1654267130000|2022-06-03 14:38:50|12574.3|12573.3|12573.6|12572.6|12574.9|12573.9|12572.9|12571.9|546
1654267140000|2022-06-03 14:39:00|12573.9|12572.9|12571.6|12570.6|12574.8|12573.8|12571.1|12570.1|452
1654267150000|2022-06-03 14:39:10|12572.2|12571.2|12574.1|12573.1|12577.3|12576.3|12571.2|12570.2|392
1654267160000|2022-06-03 14:39:20|12574.6|12573.6|12578.1|12577.1|12578.7|12577.7|12573.7|12572.7|183
1654267170000|2022-06-03 14:39:30|12577.9|12576.9|12576.7|12575.7|12578.7|12577.7|12574.9|12573.9|159
1654267180000|2022-06-03 14:39:40|12576.9|12575.9|12580.2|12579.2|12582.2|12581.2|12575.3|12574.3|382
1654267190000|2022-06-03 14:39:50|12580.3|12579.3|12579.2|12578.2|12582.2|12581.2|12578.9|12577.9|221
1654267200000|2022-06-03 14:40:00|12579.7|12578.7|12581.2|12580.2|12582.8|12581.8|12578.6|12577.6|218
1654267210000|2022-06-03 14:40:10|12581.3|12580.3|12574.1|12573.1|12582.7|12581.7|12573.9|12572.9|372
1654267220000|2022-06-03 14:40:20|12573.7|12572.7|12572.9|12571.9|12573.8|12572.8|12571.6|12570.6|475
1654267230000|2022-06-03 14:40:30|12572.8|12571.8|12572.4|12571.4|12573.4|12572.4|12570.2|12569.2|517
1654267240000|2022-06-03 14:40:40|12571.7|12570.7|12571.2|12570.2|12572.7|12571.7|12569.8|12568.8|521
1654267250000|2022-06-03 14:40:50|12571.3|12570.3|12572.7|12571.7|12574.2|12573.2|12571.2|12570.2|422
1654267260000|2022-06-03 14:41:00|12573.1|12572.1|12569.4|12568.4|12573.3|12572.3|12568.2|12567.2|1167
1654267270000|2022-06-03 14:41:10|12569.2|12568.2|12576.9|12575.9|12577.2|12576.2|12569.1|12568.1|455
1654267280000|2022-06-03 14:41:20|12577.3|12576.3|12581.4|12580.4|12581.7|12580.7|12575.6|12574.6|256
1654267290000|2022-06-03 14:41:30|12581.1|12580.1|12576.6|12575.6|12584.2|12583.2|12574.2|12573.2|349
1654267300000|2022-06-03 14:41:40|12576.4|12575.4|12574.2|12573.2|12577.2|12576.2|12573.2|12572.2|144
1654267310000|2022-06-03 14:41:50|12573.9|12572.9|12573.4|12572.4|12574.3|12573.3|12571.9|12570.9|124
1654267320000|2022-06-03 14:42:00|12573.7|12572.7|12572.8|12571.8|12577.4|12576.4|12572.3|12571.3|160
1654267330000|2022-06-03 14:42:10|12571.8|12570.8|12573.9|12572.9|12578.1|12577.1|12571.8|12570.8|185
1654267340000|2022-06-03 14:42:20|12573.7|12572.7|12570.9|12569.9|12573.7|12572.7|12570.8|12569.8|113
1654267350000|2022-06-03 14:42:30|12570.7|12569.7|12572.2|12571.2|12572.8|12571.8|12568.7|12567.7|179
1654267360000|2022-06-03 14:42:40|12571.9|12570.9|12568.7|12567.7|12571.9|12570.9|12567.7|12566.7|193
1654267370000|2022-06-03 14:42:50|12568.9|12567.9|12568.8|12567.8|12570.2|12569.2|12567.2|12566.2|149
1654267380000|2022-06-03 14:43:00|12568.6|12567.6|12569.8|12568.8|12572.3|12571.3|12566.9|12565.9|242
1654267390000|2022-06-03 14:43:10|12569.9|12568.9|12573.7|12572.7|12574.7|12573.7|12569.9|12568.9|174
1654267400000|2022-06-03 14:43:20|12573.4|12572.4|12578.4|12577.4|12578.4|12577.4|12572.9|12571.9|292
1654267410000|2022-06-03 14:43:30|12578.1|12577.1|12581.9|12580.9|12581.9|12580.9|12577.2|12576.2|255
1654267420000|2022-06-03 14:43:40|12581.7|12580.7|12575.4|12574.4|12581.8|12580.8|12574.9|12573.9|235
1654267430000|2022-06-03 14:43:50|12575.3|12574.3|12576.8|12575.8|12579.1|12578.1|12574.2|12573.2|187
1654267440000|2022-06-03 14:44:00|12576.9|12575.9|12575.9|12574.9|12578.9|12577.9|12574.7|12573.7|168
1654267450000|2022-06-03 14:44:10|12576.1|12575.1|12574.7|12573.7|12577.1|12576.1|12573.2|12572.2|141
1654267460000|2022-06-03 14:44:20|12574.6|12573.6|12581.4|12580.4|12581.4|12580.4|12573.2|12572.2|153
1654267470000|2022-06-03 14:44:30|12581.6|12580.6|12586.4|12585.4|12589.2|12588.2|12581.4|12580.4|460
1654267480000|2022-06-03 14:44:40|12586.2|12585.2|12592.3|12591.3|12592.9|12591.9|12585.9|12584.9|331
1654267490000|2022-06-03 14:44:50|12591.8|12590.8|12593.6|12592.6|12593.8|12592.8|12590.3|12589.3|216
1654267500000|2022-06-03 14:45:00|12593.8|12592.8|12589.9|12588.9|12594.3|12593.3|12587.2|12586.2|325
1654267510000|2022-06-03 14:45:10|12589.8|12588.8|12582.6|12581.6|12591.1|12590.1|12581.9|12580.9|228
1654267520000|2022-06-03 14:45:20|12582.7|12581.7|12584.8|12583.8|12584.8|12583.8|12580.9|12579.9|165
1654267530000|2022-06-03 14:45:30|12584.9|12583.9|12585.6|12584.6|12590.7|12589.7|12582.8|12581.8|210
1654267540000|2022-06-03 14:45:40|12585.7|12584.7|12586.6|12585.6|12589.9|12588.9|12585.3|12584.3|169
1654267550000|2022-06-03 14:45:50|12586.4|12585.4|12588.3|12587.3|12592.8|12591.8|12584.7|12583.7|216
1654267560000|2022-06-03 14:46:00|12588.4|12587.4|12594.1|12593.1|12594.6|12593.6|12587.7|12586.7|210
1654267570000|2022-06-03 14:46:10|12593.9|12592.9|12598.3|12597.3|12598.7|12597.7|12592.9|12591.9|333
1654267580000|2022-06-03 14:46:20|12598.2|12597.2|12605.2|12604.2|12605.9|12604.9|12597.6|12596.6|473
1654267590000|2022-06-03 14:46:30|12605.1|12604.1|12602.6|12601.6|12608.4|12607.4|12599.4|12598.4|455
1654267600000|2022-06-03 14:46:40|12602.7|12601.7|12605.6|12604.6|12605.8|12604.8|12600.8|12599.8|183
1654267610000|2022-06-03 14:46:50|12605.4|12604.4|12603.3|12602.3|12607.8|12606.8|12602.8|12601.8|211
1654267620000|2022-06-03 14:47:00|12602.8|12601.8|12602.3|12601.3|12606.9|12605.9|12598.3|12597.3|323
1654267630000|2022-06-03 14:47:10|12602.4|12601.4|12604.4|12603.4|12608.8|12607.8|12601.8|12600.8|188
1654267640000|2022-06-03 14:47:20|12604.6|12603.6|12601.3|12600.3|12604.6|12603.6|12599.9|12598.9|172
1654267650000|2022-06-03 14:47:30|12600.8|12599.8|12598.4|12597.4|12602.3|12601.3|12596.9|12595.9|220
1654267660000|2022-06-03 14:47:40|12598.3|12597.3|12603.6|12602.6|12604.1|12603.1|12597.7|12596.7|157
1654267670000|2022-06-03 14:47:50|12604.6|12603.6|12599.3|12598.3|12605.4|12604.4|12599.1|12598.1|121
1654267680000|2022-06-03 14:48:00|12599.2|12598.2|12603.4|12602.4|12603.4|12602.4|12596.7|12595.7|197
1654267690000|2022-06-03 14:48:10|12604.3|12603.3|12602.6|12601.6|12604.3|12603.3|12601.6|12600.6|214
1654267700000|2022-06-03 14:48:20|12603.3|12602.3|12602.1|12601.1|12605.4|12604.4|12601.2|12600.2|217
1654267710000|2022-06-03 14:48:30|12602.2|12601.2|12603.4|12602.4|12604.1|12603.1|12600.4|12599.4|153
1654267720000|2022-06-03 14:48:40|12603.7|12602.7|12605.6|12604.6|12607.8|12606.8|12603.4|12602.4|190
1654267730000|2022-06-03 14:48:50|12604.7|12603.7|12608.7|12607.7|12609.9|12608.9|12604.7|12603.7|194
1654267740000|2022-06-03 14:49:00|12608.8|12607.8|12607.6|12606.6|12611.2|12610.2|12607.3|12606.3|231
1654267750000|2022-06-03 14:49:10|12606.9|12605.9|12606.7|12605.7|12607.3|12606.3|12600.3|12599.3|222
1654267760000|2022-06-03 14:49:20|12607.2|12606.2|12602.3|12601.3|12607.8|12606.8|12602.1|12601.1|166
1654267770000|2022-06-03 14:49:30|12602.8|12601.8|12600.3|12599.3|12604.6|12603.6|12599.3|12598.3|222
1654267780000|2022-06-03 14:49:40|12600.2|12599.2|12601.6|12600.6|12602.7|12601.7|12599.3|12598.3|165
1654267790000|2022-06-03 14:49:50|12601.7|12600.7|12599.8|12598.8|12603.1|12602.1|12597.9|12596.9|115
1654267800000|2022-06-03 14:50:00|12600.1|12599.1|12600.4|12599.4|12602.6|12601.6|12596.7|12595.7|263
1654267810000|2022-06-03 14:50:10|12600.6|12599.6|12597.4|12596.4|12603.7|12602.7|12597.2|12596.2|138
1654267820000|2022-06-03 14:50:20|12597.6|12596.6|12593.8|12592.8|12598.8|12597.8|12593.2|12592.2|254
1654267830000|2022-06-03 14:50:30|12593.9|12592.9|12593.4|12592.4|12597.4|12596.4|12592.9|12591.9|189
1654267840000|2022-06-03 14:50:40|12593.6|12592.6|12594.1|12593.1|12594.7|12593.7|12592.3|12591.3|168
1654267850000|2022-06-03 14:50:50|12593.9|12592.9|12593.4|12592.4|12595.7|12594.7|12590.2|12589.2|192
1654267860000|2022-06-03 14:51:00|12593.6|12592.6|12588.1|12587.1|12596.3|12595.3|12587.1|12586.1|304
1654267870000|2022-06-03 14:51:10|12587.9|12586.9|12591.1|12590.1|12592.4|12591.4|12583.9|12582.9|285
1654267880000|2022-06-03 14:51:20|12591.2|12590.2|12594.8|12593.8|12597.8|12596.8|12591.1|12590.1|441
1654267890000|2022-06-03 14:51:30|12595.1|12594.1|12589.7|12588.7|12595.9|12594.9|12589.7|12588.7|173
1654267900000|2022-06-03 14:51:40|12589.9|12588.9|12598.8|12597.8|12599.2|12598.2|12589.4|12588.4|213
1654267910000|2022-06-03 14:51:50|12599.1|12598.1|12591.7|12590.7|12599.2|12598.2|12591.7|12590.7|232
1654267920000|2022-06-03 14:52:00|12591.9|12590.9|12591.1|12590.1|12592.8|12591.8|12586.9|12585.9|201
1654267930000|2022-06-03 14:52:10|12591.2|12590.2|12578.8|12577.8|12591.2|12590.2|12578.8|12577.8|291
1654267940000|2022-06-03 14:52:20|12578.7|12577.7|12587.6|12586.6|12589.7|12588.7|12578.1|12577.1|208
1654267950000|2022-06-03 14:52:30|12587.8|12586.8|12590.6|12589.6|12592.6|12591.6|12585.8|12584.8|160
1654267960000|2022-06-03 14:52:40|12590.3|12589.3|12585.8|12584.8|12590.6|12589.6|12585.3|12584.3|81
1654267970000|2022-06-03 14:52:50|12585.7|12584.7|12586.7|12585.7|12588.7|12587.7|12584.4|12583.4|113
1654267980000|2022-06-03 14:53:00|12586.4|12585.4|12581.8|12580.8|12586.7|12585.7|12580.2|12579.2|128
1654267990000|2022-06-03 14:53:10|12582.3|12581.3|12593.4|12592.4|12594.4|12593.4|12582.3|12581.3|243
1654268000000|2022-06-03 14:53:20|12594.1|12593.1|12596.4|12595.4|12597.3|12596.3|12593.7|12592.7|181
1654268010000|2022-06-03 14:53:30|12596.3|12595.3|12597.4|12596.4|12598.7|12597.7|12594.4|12593.4|191
1654268020000|2022-06-03 14:53:40|12597.3|12596.3|12591.1|12590.1|12597.7|12596.7|12590.6|12589.6|218
1654268030000|2022-06-03 14:53:50|12590.7|12589.7|12588.9|12587.9|12590.7|12589.7|12587.9|12586.9|206
1654268040000|2022-06-03 14:54:00|12589.4|12588.4|12590.9|12589.9|12591.2|12590.2|12585.2|12584.2|260
1654268050000|2022-06-03 14:54:10|12591.2|12590.2|12592.2|12591.2|12594.8|12593.8|12589.2|12588.2|136
1654268060000|2022-06-03 14:54:20|12592.3|12591.3|12586.3|12585.3|12592.3|12591.3|12584.9|12583.9|186
1654268070000|2022-06-03 14:54:30|12586.6|12585.6|12582.8|12581.8|12588.8|12587.8|12582.6|12581.6|171
1654268080000|2022-06-03 14:54:40|12583.1|12582.1|12580.1|12579.1|12583.8|12582.8|12580.1|12579.1|147
1654268090000|2022-06-03 14:54:50|12579.7|12578.7|12577.9|12576.9|12581.1|12580.1|12575.4|12574.4|334
1654268100000|2022-06-03 14:55:00|12578.3|12577.3|12577.1|12576.1|12581.1|12580.1|12575.3|12574.3|213
1654268110000|2022-06-03 14:55:10|12576.7|12575.7|12574.1|12573.1|12577.6|12576.6|12571.9|12570.9|236
1654268120000|2022-06-03 14:55:20|12574.2|12573.2|12580.1|12579.1|12580.3|12579.3|12574.2|12573.2|234
1654268130000|2022-06-03 14:55:30|12579.8|12578.8|12585.4|12584.4|12585.8|12584.8|12579.4|12578.4|206
1654268140000|2022-06-03 14:55:40|12585.6|12584.6|12581.2|12580.2|12586.6|12585.6|12581.2|12580.2|152
1654268150000|2022-06-03 14:55:50|12581.3|12580.3|12574.8|12573.8|12581.4|12580.4|12574.8|12573.8|108
1654268160000|2022-06-03 14:56:00|12574.1|12573.1|12579.1|12578.1|12580.3|12579.3|12570.9|12569.9|246
1654268170000|2022-06-03 14:56:10|12578.1|12577.1|12578.9|12577.9|12583.2|12582.2|12577.6|12576.6|113
1654268180000|2022-06-03 14:56:20|12579.1|12578.1|12573.6|12572.6|12579.2|12578.2|12573.4|12572.4|91
1654268190000|2022-06-03 14:56:30|12573.3|12572.3|12573.6|12572.6|12575.1|12574.1|12573.1|12572.1|100
1654268200000|2022-06-03 14:56:40|12573.3|12572.3|12569.6|12568.6|12573.6|12572.6|12563.4|12562.4|524
1654268210000|2022-06-03 14:56:50|12569.2|12568.2|12573.8|12572.8|12576.6|12575.6|12566.6|12565.6|249
1654268220000|2022-06-03 14:57:00|12573.9|12572.9|12578.8|12577.8|12579.9|12578.9|12572.7|12571.7|185
1654268230000|2022-06-03 14:57:10|12579.3|12578.3|12581.7|12580.7|12581.7|12580.7|12574.8|12573.8|175
1654268240000|2022-06-03 14:57:20|12581.6|12580.6|12581.9|12580.9|12582.9|12581.9|12578.9|12577.9|163
1654268250000|2022-06-03 14:57:30|12582.1|12581.1|12582.7|12581.7|12584.8|12583.8|12579.8|12578.8|114
1654268260000|2022-06-03 14:57:40|12582.6|12581.6|12585.8|12584.8|12586.1|12585.1|12581.6|12580.6|156
1654268270000|2022-06-03 14:57:50|12585.9|12584.9|12584.7|12583.7|12586.2|12585.2|12582.7|12581.7|116
1654268280000|2022-06-03 14:58:00|12584.2|12583.2|12586.4|12585.4|12587.8|12586.8|12583.4|12582.4|179
1654268290000|2022-06-03 14:58:10|12586.2|12585.2|12587.2|12586.2|12588.6|12587.6|12584.9|12583.9|200
1654268300000|2022-06-03 14:58:20|12587.4|12586.4|12587.1|12586.1|12590.9|12589.9|12586.2|12585.2|252
1654268310000|2022-06-03 14:58:30|12586.4|12585.4|12588.3|12587.3|12590.1|12589.1|12586.3|12585.3|157
1654268320000|2022-06-03 14:58:40|12588.2|12587.2|12582.1|12581.1|12588.7|12587.7|12580.2|12579.2|248
1654268330000|2022-06-03 14:58:50|12582.3|12581.3|12579.2|12578.2|12582.7|12581.7|12576.7|12575.7|255
1654268340000|2022-06-03 14:59:00|12579.3|12578.3|12573.9|12572.9|12581.7|12580.7|12573.7|12572.7|221
1654268350000|2022-06-03 14:59:10|12573.8|12572.8|12575.4|12574.4|12575.9|12574.9|12570.3|12569.3|201
1654268360000|2022-06-03 14:59:20|12575.7|12574.7|12567.1|12566.1|12576.4|12575.4|12566.6|12565.6|229
1654268370000|2022-06-03 14:59:30|12567.2|12566.2|12570.8|12569.8|12570.8|12569.8|12564.2|12563.2|261
1654268380000|2022-06-03 14:59:40|12571.1|12570.1|12569.1|12568.1|12573.8|12572.8|12567.3|12566.3|172
1654268390000|2022-06-03 14:59:50|12569.4|12568.4|12566.3|12565.3|12571.7|12570.7|12566.1|12565.1|103
1654268400000|2022-06-03 15:00:00|12565.8|12564.8|12564.7|12563.7|12568.1|12567.1|12563.1|12562.1|342
1654268410000|2022-06-03 15:00:10|12563.4|12562.4|12571.3|12570.3|12571.3|12570.3|12558.7|12557.7|532
1654268420000|2022-06-03 15:00:20|12571.2|12570.2|12565.1|12564.1|12572.2|12571.2|12564.7|12563.7|132
1654268430000|2022-06-03 15:00:30|12565.2|12564.2|12558.3|12557.3|12565.2|12564.2|12558.3|12557.3|215
1654268440000|2022-06-03 15:00:40|12558.6|12557.6|12557.7|12556.7|12561.2|12560.2|12557.2|12556.2|311
1654268450000|2022-06-03 15:00:50|12557.3|12556.3|12554.8|12553.8|12558.4|12557.4|12553.3|12552.3|343
1654268460000|2022-06-03 15:01:00|12554.7|12553.7|12555.6|12554.6|12556.2|12555.2|12553.4|12552.4|237
1654268470000|2022-06-03 15:01:10|12554.9|12553.9|12559.8|12558.8|12560.7|12559.7|12553.6|12552.6|293
1654268480000|2022-06-03 15:01:20|12559.9|12558.9|12561.1|12560.1|12563.4|12562.4|12559.3|12558.3|292
1654268490000|2022-06-03 15:01:30|12560.4|12559.4|12565.7|12564.7|12567.7|12566.7|12559.9|12558.9|242
1654268500000|2022-06-03 15:01:40|12565.1|12564.1|12560.1|12559.1|12565.1|12564.1|12560.1|12559.1|96
1654268510000|2022-06-03 15:01:50|12560.2|12559.2|12557.6|12556.6|12560.7|12559.7|12556.9|12555.9|96
1654268520000|2022-06-03 15:02:00|12557.7|12556.7|12562.2|12561.2|12564.8|12563.8|12557.1|12556.1|167
1654268530000|2022-06-03 15:02:10|12562.1|12561.1|12556.6|12555.6|12564.1|12563.1|12556.4|12555.4|183
1654268540000|2022-06-03 15:02:20|12556.4|12555.4|12556.8|12555.8|12565.1|12564.1|12555.9|12554.9|375
1654268550000|2022-06-03 15:02:30|12557.1|12556.1|12558.4|12557.4|12559.2|12558.2|12556.2|12555.2|109
1654268560000|2022-06-03 15:02:40|12558.1|12557.1|12555.3|12554.3|12559.6|12558.6|12554.9|12553.9|173
1654268570000|2022-06-03 15:02:50|12556.3|12555.3|12557.2|12556.2|12557.8|12556.8|12554.1|12553.1|163
1654268580000|2022-06-03 15:03:00|12557.1|12556.1|12555.1|12554.1|12557.1|12556.1|12549.9|12548.9|248
1654268590000|2022-06-03 15:03:10|12556.3|12555.3|12551.6|12550.6|12559.8|12558.8|12550.9|12549.9|190
1654268600000|2022-06-03 15:03:20|12551.3|12550.3|12550.7|12549.7|12553.7|12552.7|12550.1|12549.1|181
1654268610000|2022-06-03 15:03:30|12550.6|12549.6|12550.8|12549.8|12553.1|12552.1|12550.1|12549.1|132
1654268620000|2022-06-03 15:03:40|12550.3|12549.3|12547.1|12546.1|12551.6|12550.6|12546.1|12545.1|420
1654268630000|2022-06-03 15:03:50|12547.2|12546.2|12543.3|12542.3|12547.6|12546.6|12543.1|12542.1|228
1654268640000|2022-06-03 15:04:00|12543.2|12542.2|12543.1|12542.1|12544.8|12543.8|12540.7|12539.7|738
1654268650000|2022-06-03 15:04:10|12542.7|12541.7|12542.2|12541.2|12544.3|12543.3|12540.7|12539.7|255
1654268660000|2022-06-03 15:04:20|12542.4|12541.4|12536.7|12535.7|12543.4|12542.4|12536.6|12535.6|391
1654268670000|2022-06-03 15:04:30|12536.4|12535.4|12538.3|12537.3|12538.9|12537.9|12534.7|12533.7|414
1654268680000|2022-06-03 15:04:40|12538.1|12537.1|12540.2|12539.2|12540.7|12539.7|12536.7|12535.7|191
1654268690000|2022-06-03 15:04:50|12540.4|12539.4|12543.6|12542.6|12544.4|12543.4|12540.4|12539.4|235
1654268700000|2022-06-03 15:05:00|12543.9|12542.9|12540.4|12539.4|12546.2|12545.2|12539.9|12538.9|276
1654268710000|2022-06-03 15:05:10|12539.9|12538.9|12535.9|12534.9|12543.1|12542.1|12535.8|12534.8|283
1654268720000|2022-06-03 15:05:20|12536.1|12535.1|12537.3|12536.3|12538.4|12537.4|12535.7|12534.7|304
1654268730000|2022-06-03 15:05:30|12537.7|12536.7|12535.7|12534.7|12539.4|12538.4|12535.6|12534.6|189
1654268740000|2022-06-03 15:05:40|12535.8|12534.8|12532.4|12531.4|12535.9|12534.9|12532.4|12531.4|414
1654268750000|2022-06-03 15:05:50|12533.2|12532.2|12530.8|12529.8|12535.1|12534.1|12530.6|12529.6|717
1654268760000|2022-06-03 15:06:00|12530.7|12529.7|12534.2|12533.2|12534.3|12533.3|12530.2|12529.2|295
1654268770000|2022-06-03 15:06:10|12534.1|12533.1|12536.7|12535.7|12537.9|12536.9|12534.1|12533.1|327
1654268780000|2022-06-03 15:06:20|12536.8|12535.8|12538.3|12537.3|12538.3|12537.3|12534.3|12533.3|227
1654268790000|2022-06-03 15:06:30|12538.4|12537.4|12539.3|12538.3|12539.3|12538.3|12535.3|12534.3|199
1654268800000|2022-06-03 15:06:40|12539.4|12538.4|12538.2|12537.2|12540.3|12539.3|12537.2|12536.2|155
1654268810000|2022-06-03 15:06:50|12538.1|12537.1|12539.1|12538.1|12543.9|12542.9|12537.9|12536.9|251
1654268820000|2022-06-03 15:07:00|12539.2|12538.2|12537.6|12536.6|12539.2|12538.2|12536.3|12535.3|154
1654268830000|2022-06-03 15:07:10|12537.7|12536.7|12538.2|12537.2|12541.1|12540.1|12537.2|12536.2|124
1654268840000|2022-06-03 15:07:20|12538.7|12537.7|12541.4|12540.4|12544.1|12543.1|12538.2|12537.2|388
1654268850000|2022-06-03 15:07:30|12541.3|12540.3|12539.1|12538.1|12542.9|12541.9|12537.9|12536.9|371
1654268860000|2022-06-03 15:07:40|12538.7|12537.7|12543.7|12542.7|12543.7|12542.7|12538.4|12537.4|107
1654268870000|2022-06-03 15:07:50|12543.4|12542.4|12539.7|12538.7|12544.3|12543.3|12538.9|12537.9|157
1654268880000|2022-06-03 15:08:00|12539.6|12538.6|12540.4|12539.4|12544.3|12543.3|12538.6|12537.6|196
1654268890000|2022-06-03 15:08:10|12540.6|12539.6|12537.6|12536.6|12540.6|12539.6|12537.4|12536.4|108
1654268900000|2022-06-03 15:08:20|12537.7|12536.7|12535.9|12534.9|12538.3|12537.3|12535.7|12534.7|87
1654268910000|2022-06-03 15:08:30|12535.8|12534.8|12533.2|12532.2|12536.8|12535.8|12532.4|12531.4|197
1654268920000|2022-06-03 15:08:40|12533.1|12532.1|12532.6|12531.6|12535.1|12534.1|12531.3|12530.3|225
1654268930000|2022-06-03 15:08:50|12532.4|12531.4|12538.1|12537.1|12539.3|12538.3|12532.4|12531.4|157
1654268940000|2022-06-03 15:09:00|12538.2|12537.2|12543.6|12542.6|12544.2|12543.2|12536.3|12535.3|267
1654268950000|2022-06-03 15:09:10|12543.7|12542.7|12540.4|12539.4|12545.7|12544.7|12540.4|12539.4|170
1654268960000|2022-06-03 15:09:20|12540.3|12539.3|12544.2|12543.2|12546.2|12545.2|12540.2|12539.2|116
1654268970000|2022-06-03 15:09:30|12543.9|12542.9|12540.6|12539.6|12545.1|12544.1|12540.3|12539.3|108
1654268980000|2022-06-03 15:09:40|12540.4|12539.4|12538.8|12537.8|12543.4|12542.4|12538.2|12537.2|85
1654268990000|2022-06-03 15:09:50|12539.1|12538.1|12534.1|12533.1|12539.1|12538.1|12534.1|12533.1|101
1654269000000|2022-06-03 15:10:00|12534.4|12533.4|12533.1|12532.1|12536.3|12535.3|12532.3|12531.3|235
1654269010000|2022-06-03 15:10:10|12533.2|12532.2|12532.2|12531.2|12535.2|12534.2|12527.6|12526.6|629
1654269020000|2022-06-03 15:10:20|12531.1|12530.1|12534.3|12533.3|12534.4|12533.4|12530.7|12529.7|192
1654269030000|2022-06-03 15:10:30|12533.4|12532.4|12533.4|12532.4|12535.6|12534.6|12532.6|12531.6|133
1654269040000|2022-06-03 15:10:40|12533.6|12532.6|12529.8|12528.8|12534.1|12533.1|12529.3|12528.3|407
1654269050000|2022-06-03 15:10:50|12529.7|12528.7|12530.2|12529.2|12532.1|12531.1|12528.9|12527.9|155
1654269060000|2022-06-03 15:11:00|12530.3|12529.3|12526.7|12525.7|12532.3|12531.3|12525.2|12524.2|324
1654269070000|2022-06-03 15:11:10|12526.8|12525.8|12527.3|12526.3|12530.1|12529.1|12525.9|12524.9|150
1654269080000|2022-06-03 15:11:20|12527.2|12526.2|12529.3|12528.3|12529.4|12528.4|12526.1|12525.1|114
1654269090000|2022-06-03 15:11:30|12529.2|12528.2|12524.6|12523.6|12529.3|12528.3|12523.2|12522.2|202
1654269100000|2022-06-03 15:11:40|12524.7|12523.7|12524.7|12523.7|12524.7|12523.7|12522.2|12521.2|202
1654269110000|2022-06-03 15:11:50|12524.2|12523.2|12521.1|12520.1|12524.4|12523.4|12520.7|12519.7|177
1654269120000|2022-06-03 15:12:00|12521.4|12520.4|12520.4|12519.4|12523.9|12522.9|12518.7|12517.7|602
1654269130000|2022-06-03 15:12:10|12520.9|12519.9|12521.4|12520.4|12523.2|12522.2|12518.7|12517.7|235
1654269140000|2022-06-03 15:12:20|12521.3|12520.3|12520.9|12519.9|12521.3|12520.3|12517.3|12516.3|200
1654269150000|2022-06-03 15:12:30|12521.2|12520.2|12513.7|12512.7|12521.7|12520.7|12513.6|12512.6|524
1654269160000|2022-06-03 15:12:40|12513.3|12512.3|12511.6|12510.6|12514.3|12513.3|12511.2|12510.2|487
1654269170000|2022-06-03 15:12:50|12511.4|12510.4|12511.3|12510.3|12513.7|12512.7|12510.6|12509.6|211
1654269180000|2022-06-03 15:13:00|12511.2|12510.2|12511.9|12510.9|12512.2|12511.2|12509.2|12508.2|417
1654269190000|2022-06-03 15:13:10|12511.8|12510.8|12516.2|12515.2|12518.2|12517.2|12511.4|12510.4|435
1654269200000|2022-06-03 15:13:20|12516.3|12515.3|12516.8|12515.8|12516.9|12515.9|12514.3|12513.3|165
1654269210000|2022-06-03 15:13:30|12516.2|12515.2|12510.7|12509.7|12517.2|12516.2|12510.4|12509.4|237
1654269220000|2022-06-03 15:13:40|12511.1|12510.1|12506.9|12505.9|12511.4|12510.4|12505.8|12504.8|437
1654269230000|2022-06-03 15:13:50|12507.3|12506.3|12506.7|12505.7|12507.9|12506.9|12505.9|12504.9|244
1654269240000|2022-06-03 15:14:00|12506.9|12505.9|12508.1|12507.1|12510.7|12509.7|12506.8|12505.8|275
1654269250000|2022-06-03 15:14:10|12508.2|12507.2|12510.7|12509.7|12510.9|12509.9|12506.4|12505.4|203
1654269260000|2022-06-03 15:14:20|12510.6|12509.6|12514.8|12513.8|12515.3|12514.3|12510.6|12509.6|261
1654269270000|2022-06-03 15:14:30|12513.9|12512.9|12513.3|12512.3|12514.2|12513.2|12510.4|12509.4|142
1654269280000|2022-06-03 15:14:40|12513.1|12512.1|12514.2|12513.2|12514.6|12513.6|12511.4|12510.4|125
1654269290000|2022-06-03 15:14:50|12514.1|12513.1|12514.8|12513.8|12516.2|12515.2|12513.6|12512.6|114
1654269300000|2022-06-03 15:15:00|12515.2|12514.2|12518.7|12517.7|12518.7|12517.7|12513.1|12512.1|221
1654269310000|2022-06-03 15:15:10|12518.9|12517.9|12520.3|12519.3|12520.7|12519.7|12516.9|12515.9|204
1654269320000|2022-06-03 15:15:20|12520.7|12519.7|12521.7|12520.7|12522.6|12521.6|12519.2|12518.2|272
1654269330000|2022-06-03 15:15:30|12521.8|12520.8|12525.2|12524.2|12525.2|12524.2|12519.7|12518.7|354
1654269340000|2022-06-03 15:15:40|12524.7|12523.7|12523.4|12522.4|12525.4|12524.4|12522.6|12521.6|358
1654269350000|2022-06-03 15:15:50|12523.3|12522.3|12521.9|12520.9|12524.4|12523.4|12521.6|12520.6|137
1654269360000|2022-06-03 15:16:00|12521.3|12520.3|12516.4|12515.4|12521.4|12520.4|12516.2|12515.2|303
1654269370000|2022-06-03 15:16:10|12516.3|12515.3|12520.9|12519.9|12521.1|12520.1|12515.7|12514.7|126
1654269380000|2022-06-03 15:16:20|12520.4|12519.4|12517.3|12516.3|12521.1|12520.1|12516.4|12515.4|105
1654269390000|2022-06-03 15:16:30|12517.2|12516.2|12515.7|12514.7|12518.4|12517.4|12515.2|12514.2|101
1654269400000|2022-06-03 15:16:40|12515.9|12514.9|12514.9|12513.9|12516.8|12515.8|12514.7|12513.7|100
1654269410000|2022-06-03 15:16:50|12514.8|12513.8|12516.3|12515.3|12517.7|12516.7|12514.8|12513.8|167
1654269420000|2022-06-03 15:17:00|12516.6|12515.6|12515.4|12514.4|12517.4|12516.4|12513.9|12512.9|170
1654269430000|2022-06-03 15:17:10|12515.6|12514.6|12517.6|12516.6|12518.2|12517.2|12515.1|12514.1|101
1654269440000|2022-06-03 15:17:20|12517.7|12516.7|12520.4|12519.4|12520.6|12519.6|12515.8|12514.8|91
1654269450000|2022-06-03 15:17:30|12519.8|12518.8|12516.4|12515.4|12520.6|12519.6|12515.7|12514.7|284
1654269460000|2022-06-03 15:17:40|12516.6|12515.6|12514.8|12513.8|12517.4|12516.4|12513.9|12512.9|189
1654269470000|2022-06-03 15:17:50|12514.7|12513.7|12510.1|12509.1|12514.8|12513.8|12509.7|12508.7|367
1654269480000|2022-06-03 15:18:00|12509.9|12508.9|12512.3|12511.3|12513.2|12512.2|12508.9|12507.9|219
1654269490000|2022-06-03 15:18:10|12512.2|12511.2|12519.2|12518.2|12519.7|12518.7|12512.2|12511.2|246
1654269500000|2022-06-03 15:18:20|12519.4|12518.4|12521.7|12520.7|12522.4|12521.4|12518.7|12517.7|188
1654269510000|2022-06-03 15:18:30|12521.6|12520.6|12524.2|12523.2|12524.8|12523.8|12520.2|12519.2|227
1654269520000|2022-06-03 15:18:40|12523.9|12522.9|12522.9|12521.9|12526.3|12525.3|12522.7|12521.7|229
1654269530000|2022-06-03 15:18:50|12523.2|12522.2|12527.4|12526.4|12527.4|12526.4|12519.8|12518.8|284
1654269540000|2022-06-03 15:19:00|12527.1|12526.1|12527.7|12526.7|12528.7|12527.7|12524.7|12523.7|237
1654269550000|2022-06-03 15:19:10|12527.9|12526.9|12528.4|12527.4|12530.7|12529.7|12526.7|12525.7|382
1654269560000|2022-06-03 15:19:20|12528.7|12527.7|12530.4|12529.4|12532.2|12531.2|12527.9|12526.9|186
1654269570000|2022-06-03 15:19:30|12530.7|12529.7|12531.7|12530.7|12532.2|12531.2|12527.9|12526.9|188
1654269580000|2022-06-03 15:19:40|12531.9|12530.9|12530.9|12529.9|12532.6|12531.6|12530.2|12529.2|129
1654269590000|2022-06-03 15:19:50|12531.1|12530.1|12523.4|12522.4|12531.4|12530.4|12523.4|12522.4|281
1654269600000|2022-06-03 15:20:00|12523.9|12522.9|12524.2|12523.2|12527.3|12526.3|12522.1|12521.1|341
1654269610000|2022-06-03 15:20:10|12524.3|12523.3|12522.8|12521.8|12526.2|12525.2|12521.1|12520.1|252
1654269620000|2022-06-03 15:20:20|12522.7|12521.7|12525.4|12524.4|12526.6|12525.6|12522.4|12521.4|136
1654269630000|2022-06-03 15:20:30|12524.9|12523.9|12526.3|12525.3|12526.8|12525.8|12523.7|12522.7|84
1654269640000|2022-06-03 15:20:40|12526.9|12525.9|12527.8|12526.8|12528.4|12527.4|12526.4|12525.4|207
1654269650000|2022-06-03 15:20:50|12527.9|12526.9|12526.1|12525.1|12527.9|12526.9|12525.7|12524.7|137
1654269660000|2022-06-03 15:21:00|12525.9|12524.9|12528.2|12527.2|12528.2|12527.2|12524.9|12523.9|104
1654269670000|2022-06-03 15:21:10|12528.4|12527.4|12529.2|12528.2|12529.8|12528.8|12527.2|12526.2|249
1654269680000|2022-06-03 15:21:20|12529.1|12528.1|12528.4|12527.4|12529.9|12528.9|12526.2|12525.2|199
1654269690000|2022-06-03 15:21:30|12528.7|12527.7|12524.4|12523.4|12529.3|12528.3|12522.7|12521.7|266
1654269700000|2022-06-03 15:21:40|12524.2|12523.2|12520.2|12519.2|12525.2|12524.2|12519.3|12518.3|257
1654269710000|2022-06-03 15:21:50|12520.1|12519.1|12525.6|12524.6|12525.9|12524.9|12519.7|12518.7|219
1654269720000|2022-06-03 15:22:00|12525.4|12524.4|12523.4|12522.4|12526.4|12525.4|12516.9|12515.9|268
1654269730000|2022-06-03 15:22:10|12523.3|12522.3|12527.4|12526.4|12527.8|12526.8|12522.8|12521.8|119
1654269740000|2022-06-03 15:22:20|12527.6|12526.6|12528.9|12527.9|12532.4|12531.4|12527.6|12526.6|279
1654269750000|2022-06-03 15:22:30|12529.2|12528.2|12531.6|12530.6|12531.8|12530.8|12528.4|12527.4|76
1654269760000|2022-06-03 15:22:40|12531.7|12530.7|12530.3|12529.3|12531.8|12530.8|12527.7|12526.7|110
1654269770000|2022-06-03 15:22:50|12530.4|12529.4|12527.3|12526.3|12530.9|12529.9|12525.7|12524.7|103
1654269780000|2022-06-03 15:23:00|12526.8|12525.8|12522.6|12521.6|12527.1|12526.1|12521.6|12520.6|157
1654269790000|2022-06-03 15:23:10|12522.7|12521.7|12522.4|12521.4|12524.3|12523.3|12521.6|12520.6|75
1654269800000|2022-06-03 15:23:20|12522.3|12521.3|12522.3|12521.3|12525.2|12524.2|12521.4|12520.4|151
1654269810000|2022-06-03 15:23:30|12522.2|12521.2|12520.6|12519.6|12523.9|12522.9|12519.9|12518.9|84
1654269820000|2022-06-03 15:23:40|12520.8|12519.8|12518.7|12517.7|12521.6|12520.6|12516.7|12515.7|117
1654269830000|2022-06-03 15:23:50|12518.6|12517.6|12518.9|12517.9|12520.7|12519.7|12518.3|12517.3|61
1654269840000|2022-06-03 15:24:00|12519.2|12518.2|12517.7|12516.7|12523.1|12522.1|12517.6|12516.6|158
1654269850000|2022-06-03 15:24:10|12517.6|12516.6|12519.6|12518.6|12520.4|12519.4|12517.6|12516.6|135
1654269860000|2022-06-03 15:24:20|12519.4|12518.4|12518.1|12517.1|12520.1|12519.1|12516.8|12515.8|118
1654269870000|2022-06-03 15:24:30|12517.9|12516.9|12517.6|12516.6|12520.4|12519.4|12517.4|12516.4|85
1654269880000|2022-06-03 15:24:40|12517.4|12516.4|12515.2|12514.2|12518.2|12517.2|12514.2|12513.2|163
1654269890000|2022-06-03 15:24:50|12515.3|12514.3|12515.2|12514.2|12516.2|12515.2|12513.8|12512.8|177
1654269900000|2022-06-03 15:25:00|12515.1|12514.1|12519.4|12518.4|12519.7|12518.7|12512.2|12511.2|210
1654269910000|2022-06-03 15:25:10|12519.6|12518.6|12519.8|12518.8|12523.3|12522.3|12519.4|12518.4|158
1654269920000|2022-06-03 15:25:20|12519.7|12518.7|12519.1|12518.1|12519.7|12518.7|12514.3|12513.3|124
1654269930000|2022-06-03 15:25:30|12518.9|12517.9|12511.8|12510.8|12519.7|12518.7|12510.9|12509.9|473
1654269940000|2022-06-03 15:25:40|12511.7|12510.7|12509.2|12508.2|12513.1|12512.1|12508.8|12507.8|322
1654269950000|2022-06-03 15:25:50|12509.8|12508.8|12507.9|12506.9|12510.7|12509.7|12507.9|12506.9|151
1654269960000|2022-06-03 15:26:00|12508.3|12507.3|12513.9|12512.9|12514.1|12513.1|12508.3|12507.3|210
1654269970000|2022-06-03 15:26:10|12514.4|12513.4|12520.7|12519.7|12521.7|12520.7|12513.8|12512.8|284
1654269980000|2022-06-03 15:26:20|12520.9|12519.9|12522.1|12521.1|12523.8|12522.8|12520.3|12519.3|249
1654269990000|2022-06-03 15:26:30|12522.2|12521.2|12525.7|12524.7|12526.1|12525.1|12521.9|12520.9|185
1654270000000|2022-06-03 15:26:40|12525.4|12524.4|12516.8|12515.8|12525.7|12524.7|12516.2|12515.2|136
1654270010000|2022-06-03 15:26:50|12516.7|12515.7|12516.6|12515.6|12519.3|12518.3|12514.9|12513.9|184
1654270020000|2022-06-03 15:27:00|12516.2|12515.2|12515.4|12514.4|12516.2|12515.2|12512.1|12511.1|203
1654270030000|2022-06-03 15:27:10|12515.3|12514.3|12507.9|12506.9|12515.4|12514.4|12507.7|12506.7|258
1654270040000|2022-06-03 15:27:20|12507.8|12506.8|12506.2|12505.2|12509.7|12508.7|12506.1|12505.1|389
1654270050000|2022-06-03 15:27:30|12506.4|12505.4|12507.2|12506.2|12508.2|12507.2|12506.2|12505.2|151
1654270060000|2022-06-03 15:27:40|12507.1|12506.1|12506.9|12505.9|12507.8|12506.8|12504.8|12503.8|356
1654270070000|2022-06-03 15:27:50|12506.7|12505.7|12506.4|12505.4|12507.9|12506.9|12505.7|12504.7|181
1654270080000|2022-06-03 15:28:00|12506.7|12505.7|12504.2|12503.2|12507.6|12506.6|12501.9|12500.9|436
1654270090000|2022-06-03 15:28:10|12504.7|12503.7|12503.2|12502.2|12507.2|12506.2|12503.2|12502.2|326
1654270100000|2022-06-03 15:28:20|12503.1|12502.1|12506.3|12505.3|12506.4|12505.4|12503.1|12502.1|111
1654270110000|2022-06-03 15:28:30|12506.4|12505.4|12507.3|12506.3|12510.4|12509.4|12505.4|12504.4|230
1654270120000|2022-06-03 15:28:40|12507.2|12506.2|12505.8|12504.8|12508.1|12507.1|12505.2|12504.2|77
1654270130000|2022-06-03 15:28:50|12505.9|12504.9|12509.7|12508.7|12509.8|12508.8|12505.4|12504.4|64
1654270140000|2022-06-03 15:29:00|12509.6|12508.6|12508.3|12507.3|12510.4|12509.4|12506.2|12505.2|137
1654270150000|2022-06-03 15:29:10|12508.4|12507.4|12517.4|12516.4|12517.9|12516.9|12508.3|12507.3|383
1654270160000|2022-06-03 15:29:20|12517.3|12516.3|12515.6|12514.6|12520.1|12519.1|12513.3|12512.3|282
1654270170000|2022-06-03 15:29:30|12515.7|12514.7|12517.1|12516.1|12519.1|12518.1|12515.2|12514.2|114
1654270180000|2022-06-03 15:29:40|12517.2|12516.2|12519.4|12518.4|12519.4|12518.4|12516.8|12515.8|86
1654270190000|2022-06-03 15:29:50|12520.4|12519.4|12521.3|12520.3|12523.4|12522.4|12519.9|12518.9|238
1654270200000|2022-06-03 15:30:00|12521.6|12520.6|12517.1|12516.1|12521.7|12520.7|12516.7|12515.7|199
1654270210000|2022-06-03 15:30:10|12516.9|12515.9|12524.6|12523.6|12526.3|12525.3|12515.2|12514.2|296
1654270220000|2022-06-03 15:30:20|12524.7|12523.7|12526.6|12525.6|12529.3|12528.3|12524.7|12523.7|233
1654270230000|2022-06-03 15:30:30|12526.3|12525.3|12524.4|12523.4|12529.4|12528.4|12524.4|12523.4|197
1654270240000|2022-06-03 15:30:40|12524.7|12523.7|12527.1|12526.1|12527.6|12526.6|12522.8|12521.8|155
1654270250000|2022-06-03 15:30:50|12526.8|12525.8|12525.7|12524.7|12526.8|12525.8|12523.8|12522.8|104
1654270260000|2022-06-03 15:31:00|12526.1|12525.1|12521.4|12520.4|12526.3|12525.3|12518.9|12517.9|183
1654270270000|2022-06-03 15:31:10|12521.6|12520.6|12520.9|12519.9|12522.4|12521.4|12518.7|12517.7|157
1654270280000|2022-06-03 15:31:20|12521.1|12520.1|12519.7|12518.7|12521.9|12520.9|12519.1|12518.1|147
1654270290000|2022-06-03 15:31:30|12519.4|12518.4|12524.9|12523.9|12524.9|12523.9|12518.2|12517.2|111
1654270300000|2022-06-03 15:31:40|12524.7|12523.7|12525.3|12524.3|12526.9|12525.9|12524.2|12523.2|252
1654270310000|2022-06-03 15:31:50|12524.9|12523.9|12535.2|12534.2|12535.9|12534.9|12524.9|12523.9|412
1654270320000|2022-06-03 15:32:00|12535.1|12534.1|12533.8|12532.8|12538.7|12537.7|12529.9|12528.9|535
1654270330000|2022-06-03 15:32:10|12532.9|12531.9|12539.1|12538.1|12540.2|12539.2|12532.2|12531.2|402
1654270340000|2022-06-03 15:32:20|12539.2|12538.2|12539.1|12538.1|12539.7|12538.7|12535.4|12534.4|436
1654270350000|2022-06-03 15:32:30|12537.9|12536.9|12539.6|12538.6|12540.7|12539.7|12536.9|12535.9|323
1654270360000|2022-06-03 15:32:40|12539.7|12538.7|12542.7|12541.7|12543.4|12542.4|12539.6|12538.6|293
1654270370000|2022-06-03 15:32:50|12542.9|12541.9|12543.9|12542.9|12546.7|12545.7|12541.4|12540.4|402
1654270380000|2022-06-03 15:33:00|12544.2|12543.2|12539.9|12538.9|12544.4|12543.4|12537.3|12536.3|369
1654270390000|2022-06-03 15:33:10|12540.7|12539.7|12541.9|12540.9|12542.4|12541.4|12539.9|12538.9|95
1654270400000|2022-06-03 15:33:20|12542.3|12541.3|12543.4|12542.4|12543.4|12542.4|12540.4|12539.4|113
1654270410000|2022-06-03 15:33:30|12543.6|12542.6|12542.2|12541.2|12545.4|12544.4|12541.9|12540.9|211
1654270420000|2022-06-03 15:33:40|12542.4|12541.4|12541.8|12540.8|12543.9|12542.9|12538.4|12537.4|310
1654270430000|2022-06-03 15:33:50|12541.6|12540.6|12539.1|12538.1|12542.7|12541.7|12538.3|12537.3|160
1654270440000|2022-06-03 15:34:00|12538.9|12537.9|12539.8|12538.8|12540.3|12539.3|12537.3|12536.3|221
1654270450000|2022-06-03 15:34:10|12539.9|12538.9|12538.1|12537.1|12540.3|12539.3|12536.9|12535.9|75
1654270460000|2022-06-03 15:34:20|12537.8|12536.8|12538.7|12537.7|12539.1|12538.1|12535.7|12534.7|134
1654270470000|2022-06-03 15:34:30|12538.3|12537.3|12537.6|12536.6|12538.7|12537.7|12535.2|12534.2|104
1654270480000|2022-06-03 15:34:40|12537.4|12536.4|12540.3|12539.3|12540.7|12539.7|12536.3|12535.3|94
1654270490000|2022-06-03 15:34:50|12540.4|12539.4|12542.4|12541.4|12542.4|12541.4|12538.8|12537.8|108
1654270500000|2022-06-03 15:35:00|12543.2|12542.2|12542.6|12541.6|12545.9|12544.9|12541.4|12540.4|217
1654270510000|2022-06-03 15:35:10|12542.3|12541.3|12539.2|12538.2|12542.6|12541.6|12538.9|12537.9|160
1654270520000|2022-06-03 15:35:20|12539.8|12538.8|12541.7|12540.7|12541.7|12540.7|12538.7|12537.7|70
1654270530000|2022-06-03 15:35:30|12541.9|12540.9|12539.8|12538.8|12544.9|12543.9|12539.4|12538.4|101
1654270540000|2022-06-03 15:35:40|12539.9|12538.9|12542.9|12541.9|12543.3|12542.3|12538.6|12537.6|181
1654270550000|2022-06-03 15:35:50|12542.4|12541.4|12543.9|12542.9|12545.8|12544.8|12541.2|12540.2|174
1654270560000|2022-06-03 15:36:00|12543.7|12542.7|12548.7|12547.7|12548.7|12547.7|12543.6|12542.6|321
1654270570000|2022-06-03 15:36:10|12548.8|12547.8|12556.9|12555.9|12556.9|12555.9|12548.8|12547.8|740
1654270580000|2022-06-03 15:36:20|12557.1|12556.1|12551.8|12550.8|12558.6|12557.6|12549.9|12548.9|569
1654270590000|2022-06-03 15:36:30|12552.1|12551.1|12555.2|12554.2|12555.9|12554.9|12550.3|12549.3|220
1654270600000|2022-06-03 15:36:40|12555.3|12554.3|12558.4|12557.4|12558.4|12557.4|12554.9|12553.9|167
1654270610000|2022-06-03 15:36:50|12557.9|12556.9|12556.4|12555.4|12559.9|12558.9|12556.2|12555.2|255
1654270620000|2022-06-03 15:37:00|12556.2|12555.2|12560.6|12559.6|12561.8|12560.8|12556.2|12555.2|232
1654270630000|2022-06-03 15:37:10|12560.4|12559.4|12561.6|12560.6|12562.9|12561.9|12559.7|12558.7|321
1654270640000|2022-06-03 15:37:20|12561.7|12560.7|12563.8|12562.8|12564.2|12563.2|12560.2|12559.2|164
1654270650000|2022-06-03 15:37:30|12563.7|12562.7|12567.2|12566.2|12567.4|12566.4|12562.7|12561.7|400
1654270660000|2022-06-03 15:37:40|12567.7|12566.7|12570.4|12569.4|12572.7|12571.7|12566.7|12565.7|386
1654270670000|2022-06-03 15:37:50|12570.1|12569.1|12570.4|12569.4|12570.7|12569.7|12567.9|12566.9|244
1654270680000|2022-06-03 15:38:00|12570.3|12569.3|12565.2|12564.2|12570.7|12569.7|12564.8|12563.8|245
1654270690000|2022-06-03 15:38:10|12564.9|12563.9|12561.9|12560.9|12565.7|12564.7|12561.7|12560.7|244
1654270700000|2022-06-03 15:38:20|12562.1|12561.1|12557.6|12556.6|12562.6|12561.6|12556.9|12555.9|203
1654270710000|2022-06-03 15:38:30|12557.8|12556.8|12557.9|12556.9|12559.1|12558.1|12555.8|12554.8|248
1654270720000|2022-06-03 15:38:40|12557.2|12556.2|12557.2|12556.2|12557.4|12556.4|12552.9|12551.9|249
1654270730000|2022-06-03 15:38:50|12556.9|12555.9|12555.4|12554.4|12558.2|12557.2|12555.4|12554.4|161
1654270740000|2022-06-03 15:39:00|12555.3|12554.3|12549.7|12548.7|12555.8|12554.8|12549.7|12548.7|304
1654270750000|2022-06-03 15:39:10|12549.4|12548.4|12556.7|12555.7|12557.2|12556.2|12548.2|12547.2|327
1654270760000|2022-06-03 15:39:20|12556.4|12555.4|12556.1|12555.1|12557.2|12556.2|12555.2|12554.2|94
1654270770000|2022-06-03 15:39:30|12556.4|12555.4|12557.1|12556.1|12557.3|12556.3|12554.9|12553.9|79
1654270780000|2022-06-03 15:39:40|12557.4|12556.4|12557.4|12556.4|12557.9|12556.9|12554.9|12553.9|61
1654270790000|2022-06-03 15:39:50|12557.3|12556.3|12557.7|12556.7|12558.9|12557.9|12557.1|12556.1|63
1654270800000|2022-06-03 15:40:00|12556.8|12555.8|12558.9|12557.9|12561.9|12560.9|12556.8|12555.8|165
1654270810000|2022-06-03 15:40:10|12558.8|12557.8|12554.7|12553.7|12560.9|12559.9|12554.7|12553.7|118
1654270820000|2022-06-03 15:40:20|12555.1|12554.1|12556.6|12555.6|12557.9|12556.9|12553.6|12552.6|198
1654270830000|2022-06-03 15:40:30|12556.4|12555.4|12556.9|12555.9|12558.6|12557.6|12555.9|12554.9|52
1654270840000|2022-06-03 15:40:40|12556.8|12555.8|12555.4|12554.4|12557.1|12556.1|12553.6|12552.6|93
1654270850000|2022-06-03 15:40:50|12555.1|12554.1|12555.7|12554.7|12558.3|12557.3|12553.6|12552.6|317
1654270860000|2022-06-03 15:41:00|12555.8|12554.8|12548.4|12547.4|12557.1|12556.1|12546.4|12545.4|373
1654270870000|2022-06-03 15:41:10|12547.9|12546.9|12544.9|12543.9|12548.7|12547.7|12543.4|12542.4|278
1654270880000|2022-06-03 15:41:20|12544.6|12543.6|12551.2|12550.2|12551.9|12550.9|12544.2|12543.2|222
1654270890000|2022-06-03 15:41:30|12551.3|12550.3|12545.2|12544.2|12551.4|12550.4|12545.2|12544.2|104
1654270900000|2022-06-03 15:41:40|12545.3|12544.3|12544.9|12543.9|12546.6|12545.6|12542.1|12541.1|312
1654270910000|2022-06-03 15:41:50|12545.2|12544.2|12547.7|12546.7|12548.2|12547.2|12544.8|12543.8|88
1654270920000|2022-06-03 15:42:00|12548.1|12547.1|12551.1|12550.1|12551.2|12550.2|12547.7|12546.7|152
1654270930000|2022-06-03 15:42:10|12550.9|12549.9|12545.1|12544.1|12551.9|12550.9|12545.1|12544.1|142
1654270940000|2022-06-03 15:42:20|12544.8|12543.8|12542.6|12541.6|12545.4|12544.4|12541.4|12540.4|168
1654270950000|2022-06-03 15:42:30|12542.7|12541.7|12542.1|12541.1|12545.1|12544.1|12540.9|12539.9|133
1654270960000|2022-06-03 15:42:40|12541.9|12540.9|12542.9|12541.9|12544.9|12543.9|12540.8|12539.8|98
1654270970000|2022-06-03 15:42:50|12542.8|12541.8|12544.3|12543.3|12544.3|12543.3|12540.9|12539.9|99
1654270980000|2022-06-03 15:43:00|12544.1|12543.1|12545.7|12544.7|12547.9|12546.9|12542.9|12541.9|192
1654270990000|2022-06-03 15:43:10|12545.4|12544.4|12548.1|12547.1|12549.7|12548.7|12544.3|12543.3|90
1654271000000|2022-06-03 15:43:20|12548.2|12547.2|12549.7|12548.7|12550.7|12549.7|12546.8|12545.8|109
1654271010000|2022-06-03 15:43:30|12549.2|12548.2|12551.9|12550.9|12552.6|12551.6|12547.3|12546.3|183
1654271020000|2022-06-03 15:43:40|12552.1|12551.1|12553.1|12552.1|12554.9|12553.9|12550.4|12549.4|118
1654271030000|2022-06-03 15:43:50|12553.2|12552.2|12547.7|12546.7|12553.9|12552.9|12547.3|12546.3|86
1654271040000|2022-06-03 15:44:00|12547.2|12546.2|12545.6|12544.6|12549.2|12548.2|12545.6|12544.6|86
1654271050000|2022-06-03 15:44:10|12545.7|12544.7|12543.8|12542.8|12546.7|12545.7|12542.7|12541.7|213
1654271060000|2022-06-03 15:44:20|12543.6|12542.6|12541.4|12540.4|12544.2|12543.2|12540.8|12539.8|104
1654271070000|2022-06-03 15:44:30|12541.3|12540.3|12547.4|12546.4|12548.8|12547.8|12541.3|12540.3|212
1654271080000|2022-06-03 15:44:40|12547.3|12546.3|12550.3|12549.3|12550.3|12549.3|12546.8|12545.8|124
1654271090000|2022-06-03 15:44:50|12550.2|12549.2|12550.3|12549.3|12551.6|12550.6|12548.9|12547.9|116
1654271100000|2022-06-03 15:45:00|12549.6|12548.6|12547.9|12546.9|12554.7|12553.7|12547.9|12546.9|228
1654271110000|2022-06-03 15:45:10|12547.4|12546.4|12543.9|12542.9|12548.9|12547.9|12543.9|12542.9|206
1654271120000|2022-06-03 15:45:20|12544.1|12543.1|12547.2|12546.2|12554.1|12553.1|12544.1|12543.1|215
1654271130000|2022-06-03 15:45:30|12546.9|12545.9|12545.6|12544.6|12548.7|12547.7|12545.2|12544.2|96
1654271140000|2022-06-03 15:45:40|12545.3|12544.3|12544.9|12543.9|12546.4|12545.4|12544.8|12543.8|54
1654271150000|2022-06-03 15:45:50|12544.7|12543.7|12540.7|12539.7|12544.7|12543.7|12537.9|12536.9|373
1654271160000|2022-06-03 15:46:00|12540.8|12539.8|12535.8|12534.8|12542.7|12541.7|12534.9|12533.9|195
1654271170000|2022-06-03 15:46:10|12536.3|12535.3|12535.2|12534.2|12536.9|12535.9|12533.6|12532.6|292
1654271180000|2022-06-03 15:46:20|12534.9|12533.9|12535.2|12534.2|12537.4|12536.4|12534.2|12533.2|192
1654271190000|2022-06-03 15:46:30|12534.9|12533.9|12533.3|12532.3|12535.3|12534.3|12530.1|12529.1|240
1654271200000|2022-06-03 15:46:40|12533.2|12532.2|12532.7|12531.7|12534.3|12533.3|12531.1|12530.1|299
1654271210000|2022-06-03 15:46:50|12533.1|12532.1|12537.6|12536.6|12539.8|12538.8|12533.1|12532.1|237
1654271220000|2022-06-03 15:47:00|12537.4|12536.4|12540.8|12539.8|12541.4|12540.4|12536.2|12535.2|127
1654271230000|2022-06-03 15:47:10|12540.7|12539.7|12545.3|12544.3|12545.8|12544.8|12539.6|12538.6|177
1654271240000|2022-06-03 15:47:20|12545.2|12544.2|12543.9|12542.9|12546.1|12545.1|12542.1|12541.1|117
1654271250000|2022-06-03 15:47:30|12543.7|12542.7|12542.4|12541.4|12545.8|12544.8|12540.9|12539.9|124
1654271260000|2022-06-03 15:47:40|12542.7|12541.7|12542.3|12541.3|12544.6|12543.6|12542.2|12541.2|143
1654271270000|2022-06-03 15:47:50|12542.2|12541.2|12542.9|12541.9|12543.9|12542.9|12540.2|12539.2|169
1654271280000|2022-06-03 15:48:00|12542.7|12541.7|12539.7|12538.7|12544.7|12543.7|12539.4|12538.4|293
1654271290000|2022-06-03 15:48:10|12539.6|12538.6|12540.3|12539.3|12540.4|12539.4|12537.9|12536.9|220
1654271300000|2022-06-03 15:48:20|12540.2|12539.2|12538.9|12537.9|12540.3|12539.3|12538.4|12537.4|96
1654271310000|2022-06-03 15:48:30|12539.1|12538.1|12538.3|12537.3|12540.4|12539.4|12536.3|12535.3|89
1654271320000|2022-06-03 15:48:40|12538.1|12537.1|12538.8|12537.8|12539.4|12538.4|12536.1|12535.1|61
1654271330000|2022-06-03 15:48:50|12538.9|12537.9|12538.1|12537.1|12539.7|12538.7|12535.9|12534.9|56
1654271340000|2022-06-03 15:49:00|12537.8|12536.8|12539.7|12538.7|12541.4|12540.4|12536.7|12535.7|167
1654271350000|2022-06-03 15:49:10|12539.3|12538.3|12533.4|12532.4|12540.6|12539.6|12533.2|12532.2|149
1654271360000|2022-06-03 15:49:20|12533.6|12532.6|12532.1|12531.1|12536.6|12535.6|12532.1|12531.1|196
1654271370000|2022-06-03 15:49:30|12532.2|12531.2|12532.6|12531.6|12534.4|12533.4|12531.9|12530.9|128
1654271380000|2022-06-03 15:49:40|12532.9|12531.9|12539.3|12538.3|12539.4|12538.4|12531.9|12530.9|167
1654271390000|2022-06-03 15:49:50|12539.2|12538.2|12534.4|12533.4|12539.2|12538.2|12534.2|12533.2|105
1654271400000|2022-06-03 15:50:00|12533.8|12532.8|12529.7|12528.7|12534.4|12533.4|12529.7|12528.7|146
1654271410000|2022-06-03 15:50:10|12529.2|12528.2|12525.4|12524.4|12529.8|12528.8|12523.8|12522.8|589
1654271420000|2022-06-03 15:50:20|12525.3|12524.3|12525.6|12524.6|12527.4|12526.4|12522.9|12521.9|329
1654271430000|2022-06-03 15:50:30|12525.8|12524.8|12524.6|12523.6|12526.3|12525.3|12523.9|12522.9|78
1654271440000|2022-06-03 15:50:40|12524.4|12523.4|12528.2|12527.2|12528.2|12527.2|12522.3|12521.3|165
1654271450000|2022-06-03 15:50:50|12528.4|12527.4|12530.2|12529.2|12530.2|12529.2|12526.9|12525.9|131
1654271460000|2022-06-03 15:51:00|12529.9|12528.9|12530.7|12529.7|12533.3|12532.3|12527.8|12526.8|179
1654271470000|2022-06-03 15:51:10|12531.8|12530.8|12536.7|12535.7|12537.4|12536.4|12531.3|12530.3|196
1654271480000|2022-06-03 15:51:20|12537.1|12536.1|12536.8|12535.8|12537.8|12536.8|12534.4|12533.4|157
1654271490000|2022-06-03 15:51:30|12537.3|12536.3|12542.2|12541.2|12543.4|12542.4|12536.8|12535.8|311
1654271500000|2022-06-03 15:51:40|12542.7|12541.7|12538.8|12537.8|12543.9|12542.9|12538.7|12537.7|212
1654271510000|2022-06-03 15:51:50|12538.9|12537.9|12533.9|12532.9|12538.9|12537.9|12530.9|12529.9|288
1654271520000|2022-06-03 15:52:00|12533.3|12532.3|12533.9|12532.9|12534.2|12533.2|12530.7|12529.7|170
1654271530000|2022-06-03 15:52:10|12535.3|12534.3|12537.7|12536.7|12539.2|12538.2|12535.3|12534.3|189
1654271540000|2022-06-03 15:52:20|12537.4|12536.4|12537.9|12536.9|12538.3|12537.3|12534.2|12533.2|115
1654271550000|2022-06-03 15:52:30|12537.8|12536.8|12539.1|12538.1|12540.1|12539.1|12536.9|12535.9|96
1654271560000|2022-06-03 15:52:40|12539.4|12538.4|12536.6|12535.6|12539.4|12538.4|12535.9|12534.9|75
1654271570000|2022-06-03 15:52:50|12536.3|12535.3|12532.1|12531.1|12536.6|12535.6|12532.1|12531.1|99
1654271580000|2022-06-03 15:53:00|12532.2|12531.2|12533.3|12532.3|12533.6|12532.6|12529.6|12528.6|183
1654271590000|2022-06-03 15:53:10|12533.1|12532.1|12536.6|12535.6|12536.9|12535.9|12532.4|12531.4|110
1654271600000|2022-06-03 15:53:20|12536.8|12535.8|12531.2|12530.2|12537.2|12536.2|12531.2|12530.2|133
1654271610000|2022-06-03 15:53:30|12531.3|12530.3|12529.9|12528.9|12532.3|12531.3|12528.8|12527.8|85
1654271620000|2022-06-03 15:53:40|12530.2|12529.2|12531.1|12530.1|12531.4|12530.4|12527.2|12526.2|128
1654271630000|2022-06-03 15:53:50|12530.9|12529.9|12528.9|12527.9|12531.6|12530.6|12527.8|12526.8|82
1654271640000|2022-06-03 15:54:00|12528.8|12527.8|12527.1|12526.1|12529.4|12528.4|12525.8|12524.8|115
1654271650000|2022-06-03 15:54:10|12526.6|12525.6|12527.4|12526.4|12528.1|12527.1|12526.2|12525.2|92
1654271660000|2022-06-03 15:54:20|12527.3|12526.3|12530.3|12529.3|12531.2|12530.2|12527.2|12526.2|117
1654271670000|2022-06-03 15:54:30|12530.4|12529.4|12535.1|12534.1|12535.1|12534.1|12529.9|12528.9|95
1654271680000|2022-06-03 15:54:40|12535.2|12534.2|12529.3|12528.3|12535.4|12534.4|12528.4|12527.4|92
1654271690000|2022-06-03 15:54:50|12529.4|12528.4|12530.8|12529.8|12531.6|12530.6|12528.2|12527.2|46
1654271700000|2022-06-03 15:55:00|12531.1|12530.1|12528.7|12527.7|12535.2|12534.2|12527.7|12526.7|170
1654271710000|2022-06-03 15:55:10|12528.2|12527.2|12536.8|12535.8|12537.4|12536.4|12528.1|12527.1|171
1654271720000|2022-06-03 15:55:20|12536.9|12535.9|12538.6|12537.6|12540.1|12539.1|12534.9|12533.9|164
1654271730000|2022-06-03 15:55:30|12538.7|12537.7|12543.7|12542.7|12544.7|12543.7|12537.7|12536.7|198
1654271740000|2022-06-03 15:55:40|12543.9|12542.9|12544.6|12543.6|12546.4|12545.4|12541.2|12540.2|553
1654271750000|2022-06-03 15:55:50|12544.8|12543.8|12547.6|12546.6|12547.6|12546.6|12544.6|12543.6|331
1654271760000|2022-06-03 15:56:00|12547.4|12546.4|12540.9|12539.9|12548.2|12547.2|12539.8|12538.8|283
1654271770000|2022-06-03 15:56:10|12541.1|12540.1|12539.1|12538.1|12541.6|12540.6|12536.9|12535.9|158
1654271780000|2022-06-03 15:56:20|12538.9|12537.9|12541.1|12540.1|12541.8|12540.8|12538.6|12537.6|87
1654271790000|2022-06-03 15:56:30|12541.2|12540.2|12539.9|12538.9|12542.8|12541.8|12539.8|12538.8|107
1654271800000|2022-06-03 15:56:40|12539.8|12538.8|12538.3|12537.3|12540.6|12539.6|12537.3|12536.3|80
1654271810000|2022-06-03 15:56:50|12538.2|12537.2|12535.2|12534.2|12538.4|12537.4|12534.2|12533.2|121
1654271820000|2022-06-03 15:57:00|12534.9|12533.9|12538.2|12537.2|12538.2|12537.2|12534.3|12533.3|78
1654271830000|2022-06-03 15:57:10|12537.3|12536.3|12540.1|12539.1|12540.2|12539.2|12537.3|12536.3|148
1654271840000|2022-06-03 15:57:20|12539.9|12538.9|12543.8|12542.8|12543.8|12542.8|12539.8|12538.8|159
1654271850000|2022-06-03 15:57:30|12543.7|12542.7|12538.3|12537.3|12544.9|12543.9|12538.3|12537.3|131
1654271860000|2022-06-03 15:57:40|12538.1|12537.1|12541.2|12540.2|12541.6|12540.6|12537.7|12536.7|96
1654271870000|2022-06-03 15:57:50|12541.3|12540.3|12543.6|12542.6|12543.7|12542.7|12540.6|12539.6|46
1654271880000|2022-06-03 15:58:00|12543.4|12542.4|12543.9|12542.9|12545.6|12544.6|12540.2|12539.2|125
1654271890000|2022-06-03 15:58:10|12543.8|12542.8|12545.6|12544.6|12547.9|12546.9|12543.1|12542.1|177
1654271900000|2022-06-03 15:58:20|12545.4|12544.4|12544.6|12543.6|12545.6|12544.6|12541.4|12540.4|137
1654271910000|2022-06-03 15:58:30|12544.9|12543.9|12545.4|12544.4|12547.3|12546.3|12543.6|12542.6|121
1654271920000|2022-06-03 15:58:40|12545.6|12544.6|12547.3|12546.3|12547.3|12546.3|12542.9|12541.9|99
1654271930000|2022-06-03 15:58:50|12546.8|12545.8|12544.7|12543.7|12547.8|12546.8|12544.7|12543.7|101
1654271940000|2022-06-03 15:59:00|12544.8|12543.8|12547.1|12546.1|12548.6|12547.6|12544.8|12543.8|185
1654271950000|2022-06-03 15:59:10|12547.2|12546.2|12549.9|12548.9|12550.2|12549.2|12546.1|12545.1|138
1654271960000|2022-06-03 15:59:20|12549.6|12548.6|12549.1|12548.1|12551.8|12550.8|12548.8|12547.8|166
1654271970000|2022-06-03 15:59:30|12547.3|12546.3|12548.4|12547.4|12548.4|12547.4|12545.3|12544.3|137
1654271980000|2022-06-03 15:59:40|12548.7|12547.7|12545.4|12544.4|12549.6|12548.6|12545.4|12544.4|76
1654271990000|2022-06-03 15:59:50|12545.3|12544.3|12546.8|12545.8|12547.8|12546.8|12543.2|12542.2|201
1654272000000|2022-06-03 16:00:00|12546.1|12545.1|12553.3|12552.3|12553.9|12552.9|12541.8|12540.8|334
1654272010000|2022-06-03 16:00:10|12552.9|12551.9|12552.8|12551.8|12553.2|12552.2|12547.4|12546.4|175
1654272020000|2022-06-03 16:00:20|12552.7|12551.7|12555.3|12554.3|12555.7|12554.7|12552.1|12551.1|155
1654272030000|2022-06-03 16:00:30|12555.1|12554.1|12557.2|12556.2|12557.4|12556.4|12554.6|12553.6|151
1654272040000|2022-06-03 16:00:40|12557.3|12556.3|12559.1|12558.1|12559.9|12558.9|12557.1|12556.1|288
1654272050000|2022-06-03 16:00:50|12558.9|12557.9|12561.8|12560.8|12562.1|12561.1|12557.7|12556.7|156
1654272060000|2022-06-03 16:01:00|12561.9|12560.9|12565.1|12564.1|12566.7|12565.7|12561.4|12560.4|384
1654272070000|2022-06-03 16:01:10|12565.2|12564.2|12567.6|12566.6|12568.1|12567.1|12564.7|12563.7|180
1654272080000|2022-06-03 16:01:20|12567.7|12566.7|12563.8|12562.8|12567.7|12566.7|12563.7|12562.7|118
1654272090000|2022-06-03 16:01:30|12564.8|12563.8|12564.8|12563.8|12565.6|12564.6|12562.8|12561.8|103
1654272100000|2022-06-03 16:01:40|12564.7|12563.7|12569.9|12568.9|12571.8|12570.8|12564.4|12563.4|249
1654272110000|2022-06-03 16:01:50|12570.1|12569.1|12576.7|12575.7|12577.4|12576.4|12569.9|12568.9|354
1654272120000|2022-06-03 16:02:00|12577.1|12576.1|12575.9|12574.9|12579.6|12578.6|12574.2|12573.2|307
1654272130000|2022-06-03 16:02:10|12575.8|12574.8|12575.4|12574.4|12578.7|12577.7|12575.4|12574.4|166
1654272140000|2022-06-03 16:02:20|12575.7|12574.7|12568.7|12567.7|12576.3|12575.3|12567.9|12566.9|282
1654272150000|2022-06-03 16:02:30|12568.8|12567.8|12567.9|12566.9|12568.9|12567.9|12563.7|12562.7|187
1654272160000|2022-06-03 16:02:40|12568.2|12567.2|12571.6|12570.6|12573.2|12572.2|12568.2|12567.2|133
1654272170000|2022-06-03 16:02:50|12571.7|12570.7|12570.9|12569.9|12573.1|12572.1|12569.7|12568.7|80
1654272180000|2022-06-03 16:03:00|12570.6|12569.6|12569.6|12568.6|12572.1|12571.1|12568.7|12567.7|98
1654272190000|2022-06-03 16:03:10|12569.8|12568.8|12569.3|12568.3|12570.7|12569.7|12568.7|12567.7|76
1654272200000|2022-06-03 16:03:20|12569.2|12568.2|12578.2|12577.2|12578.2|12577.2|12569.1|12568.1|267
1654272210000|2022-06-03 16:03:30|12577.7|12576.7|12577.1|12576.1|12578.6|12577.6|12575.9|12574.9|190
1654272220000|2022-06-03 16:03:40|12577.2|12576.2|12577.9|12576.9|12578.4|12577.4|12575.7|12574.7|189
1654272230000|2022-06-03 16:03:50|12578.2|12577.2|12577.9|12576.9|12579.4|12578.4|12576.4|12575.4|129
1654272240000|2022-06-03 16:04:00|12578.1|12577.1|12574.4|12573.4|12579.3|12578.3|12572.2|12571.2|190
1654272250000|2022-06-03 16:04:10|12574.3|12573.3|12570.2|12569.2|12574.4|12573.4|12569.8|12568.8|203
1654272260000|2022-06-03 16:04:20|12570.4|12569.4|12569.4|12568.4|12571.3|12570.3|12568.7|12567.7|107
1654272270000|2022-06-03 16:04:30|12569.3|12568.3|12568.9|12567.9|12570.9|12569.9|12566.7|12565.7|124
1654272280000|2022-06-03 16:04:40|12569.1|12568.1|12568.9|12567.9|12570.7|12569.7|12568.2|12567.2|173
1654272290000|2022-06-03 16:04:50|12569.4|12568.4|12572.2|12571.2|12572.9|12571.9|12568.7|12567.7|90
1654272300000|2022-06-03 16:05:00|12572.3|12571.3|12574.7|12573.7|12578.7|12577.7|12572.2|12571.2|279
1654272310000|2022-06-03 16:05:10|12575.1|12574.1|12569.3|12568.3|12576.8|12575.8|12567.4|12566.4|177
1654272320000|2022-06-03 16:05:20|12569.4|12568.4|12569.6|12568.6|12573.4|12572.4|12568.9|12567.9|103
1654272330000|2022-06-03 16:05:30|12569.8|12568.8|12571.6|12570.6|12571.8|12570.8|12568.8|12567.8|110
1654272340000|2022-06-03 16:05:40|12571.7|12570.7|12572.7|12571.7|12573.8|12572.8|12571.2|12570.2|58
1654272350000|2022-06-03 16:05:50|12572.9|12571.9|12573.9|12572.9|12574.4|12573.4|12572.2|12571.2|66
1654272360000|2022-06-03 16:06:00|12574.2|12573.2|12571.1|12570.1|12574.7|12573.7|12569.7|12568.7|101
1654272370000|2022-06-03 16:06:10|12571.3|12570.3|12570.8|12569.8|12573.2|12572.2|12569.8|12568.8|49
1654272380000|2022-06-03 16:06:20|12570.3|12569.3|12569.6|12568.6|12570.9|12569.9|12567.6|12566.6|104
1654272390000|2022-06-03 16:06:30|12569.7|12568.7|12568.2|12567.2|12569.7|12568.7|12566.7|12565.7|57
1654272400000|2022-06-03 16:06:40|12568.3|12567.3|12567.7|12566.7|12570.4|12569.4|12567.4|12566.4|97
1654272410000|2022-06-03 16:06:50|12567.9|12566.9|12565.1|12564.1|12568.2|12567.2|12564.7|12563.7|111
1654272420000|2022-06-03 16:07:00|12565.2|12564.2|12567.6|12566.6|12568.6|12567.6|12564.6|12563.6|137
1654272430000|2022-06-03 16:07:10|12567.4|12566.4|12566.1|12565.1|12568.4|12567.4|12564.7|12563.7|96
1654272440000|2022-06-03 16:07:20|12565.6|12564.6|12566.6|12565.6|12568.1|12567.1|12564.8|12563.8|75
1654272450000|2022-06-03 16:07:30|12566.7|12565.7|12565.8|12564.8|12567.6|12566.6|12565.2|12564.2|89
1654272460000|2022-06-03 16:07:40|12565.7|12564.7|12562.1|12561.1|12565.8|12564.8|12561.4|12560.4|172
1654272470000|2022-06-03 16:07:50|12562.2|12561.2|12557.3|12556.3|12563.2|12562.2|12557.1|12556.1|400
1654272480000|2022-06-03 16:08:00|12557.2|12556.2|12553.2|12552.2|12557.7|12556.7|12552.4|12551.4|262
1654272490000|2022-06-03 16:08:10|12552.8|12551.8|12554.6|12553.6|12556.7|12555.7|12552.3|12551.3|192
1654272500000|2022-06-03 16:08:20|12554.2|12553.2|12555.1|12554.1|12555.3|12554.3|12552.8|12551.8|104
1654272510000|2022-06-03 16:08:30|12554.9|12553.9|12554.1|12553.1|12556.4|12555.4|12553.7|12552.7|64
1654272520000|2022-06-03 16:08:40|12553.9|12552.9|12552.3|12551.3|12554.3|12553.3|12551.4|12550.4|179
1654272530000|2022-06-03 16:08:50|12552.2|12551.2|12550.6|12549.6|12552.7|12551.7|12550.2|12549.2|122
1654272540000|2022-06-03 16:09:00|12550.7|12549.7|12550.2|12549.2|12553.8|12552.8|12548.9|12547.9|294
1654272550000|2022-06-03 16:09:10|12549.7|12548.7|12549.7|12548.7|12550.9|12549.9|12548.4|12547.4|203
1654272560000|2022-06-03 16:09:20|12549.3|12548.3|12548.3|12547.3|12550.2|12549.2|12548.1|12547.1|54
1654272570000|2022-06-03 16:09:30|12548.4|12547.4|12549.1|12548.1|12549.1|12548.1|12546.6|12545.6|155
1654272580000|2022-06-03 16:09:40|12548.9|12547.9|12546.8|12545.8|12549.3|12548.3|12544.9|12543.9|97
1654272590000|2022-06-03 16:09:50|12546.9|12545.9|12548.1|12547.1|12549.2|12548.2|12542.7|12541.7|194
1654272600000|2022-06-03 16:10:00|12547.9|12546.9|12543.9|12542.9|12550.2|12549.2|12543.9|12542.9|146
1654272610000|2022-06-03 16:10:10|12544.1|12543.1|12542.7|12541.7|12545.9|12544.9|12541.9|12540.9|145
1654272620000|2022-06-03 16:10:20|12542.9|12541.9|12543.6|12542.6|12547.4|12546.4|12541.7|12540.7|125
1654272630000|2022-06-03 16:10:30|12543.4|12542.4|12538.9|12537.9|12543.4|12542.4|12538.4|12537.4|199
1654272640000|2022-06-03 16:10:40|12539.1|12538.1|12540.6|12539.6|12543.7|12542.7|12538.8|12537.8|157
1654272650000|2022-06-03 16:10:50|12540.4|12539.4|12539.7|12538.7|12541.6|12540.6|12539.6|12538.6|112
1654272660000|2022-06-03 16:11:00|12539.4|12538.4|12542.9|12541.9|12544.9|12543.9|12538.9|12537.9|154
1654272670000|2022-06-03 16:11:10|12543.2|12542.2|12539.1|12538.1|12543.2|12542.2|12534.6|12533.6|328
1654272680000|2022-06-03 16:11:20|12538.9|12537.9|12539.6|12538.6|12541.6|12540.6|12538.6|12537.6|92
1654272690000|2022-06-03 16:11:30|12539.9|12538.9|12541.9|12540.9|12543.2|12542.2|12539.2|12538.2|82
1654272700000|2022-06-03 16:11:40|12542.3|12541.3|12542.8|12541.8|12544.6|12543.6|12541.7|12540.7|79
1654272710000|2022-06-03 16:11:50|12542.9|12541.9|12546.4|12545.4|12547.4|12546.4|12542.4|12541.4|246
1654272720000|2022-06-03 16:12:00|12545.7|12544.7|12553.2|12552.2|12554.3|12553.3|12545.7|12544.7|368
1654272730000|2022-06-03 16:12:10|12553.3|12552.3|12552.3|12551.3|12554.4|12553.4|12549.3|12548.3|142
1654272740000|2022-06-03 16:12:20|12552.6|12551.6|12553.1|12552.1|12553.4|12552.4|12549.9|12548.9|168
1654272750000|2022-06-03 16:12:30|12552.9|12551.9|12550.2|12549.2|12554.7|12553.7|12550.1|12549.1|103
1654272760000|2022-06-03 16:12:40|12549.9|12548.9|12545.7|12544.7|12550.2|12549.2|12544.9|12543.9|126
1654272770000|2022-06-03 16:12:50|12545.9|12544.9|12543.8|12542.8|12546.1|12545.1|12542.7|12541.7|105
1654272780000|2022-06-03 16:13:00|12543.6|12542.6|12543.7|12542.7|12545.6|12544.6|12542.4|12541.4|92
1654272790000|2022-06-03 16:13:10|12544.4|12543.4|12544.9|12543.9|12547.7|12546.7|12543.6|12542.6|119
1654272800000|2022-06-03 16:13:20|12544.6|12543.6|12542.8|12541.8|12545.6|12544.6|12542.4|12541.4|121
1654272810000|2022-06-03 16:13:30|12542.9|12541.9|12547.4|12546.4|12547.7|12546.7|12542.9|12541.9|73
1654272820000|2022-06-03 16:13:40|12547.6|12546.6|12549.7|12548.7|12550.2|12549.2|12546.6|12545.6|100
1654272830000|2022-06-03 16:13:50|12549.6|12548.6|12551.1|12550.1|12552.3|12551.3|12549.1|12548.1|111
1654272840000|2022-06-03 16:14:00|12550.8|12549.8|12548.2|12547.2|12552.8|12551.8|12547.8|12546.8|102
1654272850000|2022-06-03 16:14:10|12548.1|12547.1|12547.4|12546.4|12550.2|12549.2|12545.1|12544.1|181
1654272860000|2022-06-03 16:14:20|12547.3|12546.3|12548.6|12547.6|12551.9|12550.9|12546.7|12545.7|130
1654272870000|2022-06-03 16:14:30|12548.3|12547.3|12547.9|12546.9|12549.8|12548.8|12547.6|12546.6|51
1654272880000|2022-06-03 16:14:40|12547.8|12546.8|12547.1|12546.1|12548.6|12547.6|12546.3|12545.3|41
1654272890000|2022-06-03 16:14:50|12547.3|12546.3|12548.3|12547.3|12549.1|12548.1|12546.8|12545.8|57
1654272900000|2022-06-03 16:15:00|12548.8|12547.8|12548.2|12547.2|12549.6|12548.6|12546.4|12545.4|149
1654272910000|2022-06-03 16:15:10|12547.9|12546.9|12548.1|12547.1|12550.3|12549.3|12546.7|12545.7|124
1654272920000|2022-06-03 16:15:20|12548.6|12547.6|12548.8|12547.8|12549.8|12548.8|12546.7|12545.7|42
1654272930000|2022-06-03 16:15:30|12549.1|12548.1|12552.4|12551.4|12555.1|12554.1|12548.8|12547.8|315
1654272940000|2022-06-03 16:15:40|12552.6|12551.6|12552.8|12551.8|12553.2|12552.2|12547.7|12546.7|145
1654272950000|2022-06-03 16:15:50|12552.9|12551.9|12555.1|12554.1|12555.6|12554.6|12552.6|12551.6|72
1654272960000|2022-06-03 16:16:00|12554.6|12553.6|12563.4|12562.4|12564.1|12563.1|12554.3|12553.3|234
1654272970000|2022-06-03 16:16:10|12562.3|12561.3|12566.6|12565.6|12567.3|12566.3|12561.3|12560.3|268
1654272980000|2022-06-03 16:16:20|12566.8|12565.8|12562.9|12561.9|12566.8|12565.8|12559.3|12558.3|246
1654272990000|2022-06-03 16:16:30|12563.1|12562.1|12560.6|12559.6|12563.1|12562.1|12557.4|12556.4|104
1654273000000|2022-06-03 16:16:40|12560.4|12559.4|12559.3|12558.3|12562.2|12561.2|12557.9|12556.9|94
1654273010000|2022-06-03 16:16:50|12559.4|12558.4|12563.4|12562.4|12564.6|12563.6|12559.1|12558.1|87
1654273020000|2022-06-03 16:17:00|12563.3|12562.3|12560.9|12559.9|12564.9|12563.9|12560.7|12559.7|127
1654273030000|2022-06-03 16:17:10|12560.4|12559.4|12557.6|12556.6|12560.9|12559.9|12557.4|12556.4|108
1654273040000|2022-06-03 16:17:20|12557.4|12556.4|12560.9|12559.9|12561.6|12560.6|12557.1|12556.1|65
1654273050000|2022-06-03 16:17:30|12560.8|12559.8|12562.4|12561.4|12562.7|12561.7|12559.9|12558.9|71
1654273060000|2022-06-03 16:17:40|12562.6|12561.6|12566.4|12565.4|12566.4|12565.4|12561.3|12560.3|65
1654273070000|2022-06-03 16:17:50|12566.7|12565.7|12558.7|12557.7|12567.1|12566.1|12558.6|12557.6|161
1654273080000|2022-06-03 16:18:00|12558.4|12557.4|12556.1|12555.1|12560.4|12559.4|12555.7|12554.7|153
1654273090000|2022-06-03 16:18:10|12556.3|12555.3|12553.1|12552.1|12556.7|12555.7|12550.2|12549.2|167
1654273100000|2022-06-03 16:18:20|12552.7|12551.7|12548.3|12547.3|12554.4|12553.4|12547.7|12546.7|105
1654273110000|2022-06-03 16:18:30|12548.6|12547.6|12546.2|12545.2|12549.2|12548.2|12544.8|12543.8|234
1654273120000|2022-06-03 16:18:40|12546.3|12545.3|12541.3|12540.3|12546.6|12545.6|12541.3|12540.3|178
1654273130000|2022-06-03 16:18:50|12541.4|12540.4|12540.3|12539.3|12542.8|12541.8|12538.9|12537.9|200
1654273140000|2022-06-03 16:19:00|12540.4|12539.4|12538.6|12537.6|12540.9|12539.9|12535.7|12534.7|180
1654273150000|2022-06-03 16:19:10|12539.3|12538.3|12540.2|12539.2|12540.2|12539.2|12537.1|12536.1|190
1654273160000|2022-06-03 16:19:20|12539.9|12538.9|12534.9|12533.9|12539.9|12538.9|12534.9|12533.9|77
1654273170000|2022-06-03 16:19:30|12535.2|12534.2|12531.6|12530.6|12536.7|12535.7|12531.6|12530.6|234
1654273180000|2022-06-03 16:19:40|12531.7|12530.7|12532.3|12531.3|12533.3|12532.3|12531.1|12530.1|197
1654273190000|2022-06-03 16:19:50|12532.4|12531.4|12529.8|12528.8|12532.4|12531.4|12528.7|12527.7|330
1654273200000|2022-06-03 16:20:00|12529.6|12528.6|12531.8|12530.8|12533.7|12532.7|12527.2|12526.2|322
1654273210000|2022-06-03 16:20:10|12531.9|12530.9|12528.9|12527.9|12532.4|12531.4|12527.3|12526.3|201
1654273220000|2022-06-03 16:20:20|12529.4|12528.4|12530.7|12529.7|12531.3|12530.3|12524.9|12523.9|206
1654273230000|2022-06-03 16:20:30|12530.6|12529.6|12534.1|12533.1|12534.6|12533.6|12530.3|12529.3|161
1654273240000|2022-06-03 16:20:40|12534.3|12533.3|12534.1|12533.1|12534.7|12533.7|12531.9|12530.9|102
1654273250000|2022-06-03 16:20:50|12533.9|12532.9|12532.4|12531.4|12534.9|12533.9|12532.1|12531.1|83
1654273260000|2022-06-03 16:21:00|12531.9|12530.9|12531.8|12530.8|12534.7|12533.7|12529.2|12528.2|133
1654273270000|2022-06-03 16:21:10|12531.7|12530.7|12532.6|12531.6|12533.2|12532.2|12528.4|12527.4|85
1654273280000|2022-06-03 16:21:20|12532.7|12531.7|12536.7|12535.7|12537.6|12536.6|12532.2|12531.2|109
1654273290000|2022-06-03 16:21:30|12536.9|12535.9|12537.7|12536.7|12542.4|12541.4|12536.9|12535.9|152
1654273300000|2022-06-03 16:21:40|12537.6|12536.6|12537.3|12536.3|12537.9|12536.9|12535.2|12534.2|116
1654273310000|2022-06-03 16:21:50|12537.7|12536.7|12540.4|12539.4|12542.7|12541.7|12537.1|12536.1|184
1654273320000|2022-06-03 16:22:00|12540.3|12539.3|12541.8|12540.8|12543.7|12542.7|12540.3|12539.3|128
1654273330000|2022-06-03 16:22:10|12542.1|12541.1|12545.9|12544.9|12546.2|12545.2|12541.4|12540.4|181
1654273340000|2022-06-03 16:22:20|12544.4|12543.4|12542.6|12541.6|12545.6|12544.6|12542.6|12541.6|176
1654273350000|2022-06-03 16:22:30|12542.7|12541.7|12545.3|12544.3|12546.9|12545.9|12542.7|12541.7|111
1654273360000|2022-06-03 16:22:40|12545.4|12544.4|12550.3|12549.3|12552.2|12551.2|12545.3|12544.3|218
1654273370000|2022-06-03 16:22:50|12550.4|12549.4|12543.9|12542.9|12550.8|12549.8|12543.7|12542.7|259
1654273380000|2022-06-03 16:23:00|12543.2|12542.2|12549.4|12548.4|12550.2|12549.2|12543.2|12542.2|159
1654273390000|2022-06-03 16:23:10|12549.6|12548.6|12552.4|12551.4|12553.3|12552.3|12546.7|12545.7|148
1654273400000|2022-06-03 16:23:20|12552.7|12551.7|12549.4|12548.4|12552.8|12551.8|12548.7|12547.7|53
1654273410000|2022-06-03 16:23:30|12549.3|12548.3|12556.3|12555.3|12556.7|12555.7|12549.1|12548.1|203
1654273420000|2022-06-03 16:23:40|12556.6|12555.6|12563.1|12562.1|12564.1|12563.1|12556.2|12555.2|317
1654273430000|2022-06-03 16:23:50|12563.8|12562.8|12573.4|12572.4|12574.7|12573.7|12563.2|12562.2|531
1654273440000|2022-06-03 16:24:00|12572.8|12571.8|12570.6|12569.6|12575.7|12574.7|12569.8|12568.8|361
1654273450000|2022-06-03 16:24:10|12570.3|12569.3|12576.9|12575.9|12576.9|12575.9|12567.6|12566.6|245
1654273460000|2022-06-03 16:24:20|12577.1|12576.1|12576.8|12575.8|12577.4|12576.4|12571.3|12570.3|169
1654273470000|2022-06-03 16:24:30|12576.9|12575.9|12584.1|12583.1|12585.4|12584.4|12576.9|12575.9|575
1654273480000|2022-06-03 16:24:40|12584.2|12583.2|12577.7|12576.7|12584.7|12583.7|12577.3|12576.3|268
1654273490000|2022-06-03 16:24:50|12577.8|12576.8|12574.3|12573.3|12578.6|12577.6|12573.9|12572.9|144
1654273500000|2022-06-03 16:25:00|12574.7|12573.7|12571.6|12570.6|12576.3|12575.3|12571.2|12570.2|166
1654273510000|2022-06-03 16:25:10|12571.3|12570.3|12568.4|12567.4|12572.2|12571.2|12567.6|12566.6|226
1654273520000|2022-06-03 16:25:20|12568.6|12567.6|12570.8|12569.8|12573.8|12572.8|12567.8|12566.8|116
1654273530000|2022-06-03 16:25:30|12570.6|12569.6|12577.1|12576.1|12577.1|12576.1|12570.6|12569.6|120
1654273540000|2022-06-03 16:25:40|12577.4|12576.4|12575.2|12574.2|12578.2|12577.2|12570.8|12569.8|192
1654273550000|2022-06-03 16:25:50|12575.3|12574.3|12570.4|12569.4|12575.3|12574.3|12570.1|12569.1|76
1654273560000|2022-06-03 16:26:00|12570.6|12569.6|12566.8|12565.8|12571.3|12570.3|12566.2|12565.2|132
1654273570000|2022-06-03 16:26:10|12566.7|12565.7|12569.1|12568.1|12570.1|12569.1|12566.4|12565.4|144
1654273580000|2022-06-03 16:26:20|12569.2|12568.2|12567.8|12566.8|12570.4|12569.4|12566.9|12565.9|126
1654273590000|2022-06-03 16:26:30|12568.3|12567.3|12568.2|12567.2|12569.2|12568.2|12566.8|12565.8|105
1654273600000|2022-06-03 16:26:40|12567.4|12566.4|12566.8|12565.8|12567.4|12566.4|12565.2|12564.2|107
1654273610000|2022-06-03 16:26:50|12566.9|12565.9|12566.6|12565.6|12570.2|12569.2|12566.1|12565.1|95
1654273620000|2022-06-03 16:27:00|12566.4|12565.4|12560.1|12559.1|12566.4|12565.4|12559.9|12558.9|209
1654273630000|2022-06-03 16:27:10|12559.9|12558.9|12558.1|12557.1|12562.1|12561.1|12556.7|12555.7|191
1654273640000|2022-06-03 16:27:20|12557.9|12556.9|12563.1|12562.1|12563.6|12562.6|12556.7|12555.7|123
1654273650000|2022-06-03 16:27:30|12563.2|12562.2|12562.2|12561.2|12564.3|12563.3|12560.1|12559.1|89
1654273660000|2022-06-03 16:27:40|12562.7|12561.7|12561.9|12560.9|12563.1|12562.1|12559.2|12558.2|39
1654273670000|2022-06-03 16:27:50|12561.6|12560.6|12558.8|12557.8|12563.6|12562.6|12558.3|12557.3|75
1654273680000|2022-06-03 16:28:00|12559.1|12558.1|12563.8|12562.8|12563.8|12562.8|12559.1|12558.1|97
1654273690000|2022-06-03 16:28:10|12564.6|12563.6|12563.3|12562.3|12565.8|12564.8|12561.2|12560.2|83
1654273700000|2022-06-03 16:28:20|12563.1|12562.1|12561.7|12560.7|12564.7|12563.7|12561.7|12560.7|89
1654273710000|2022-06-03 16:28:30|12562.8|12561.8|12563.7|12562.7|12565.1|12564.1|12561.4|12560.4|134
1654273720000|2022-06-03 16:28:40|12564.9|12563.9|12563.8|12562.8|12566.6|12565.6|12562.8|12561.8|94
1654273730000|2022-06-03 16:28:50|12563.3|12562.3|12564.8|12563.8|12565.8|12564.8|12563.3|12562.3|43
1654273740000|2022-06-03 16:29:00|12565.1|12564.1|12567.1|12566.1|12567.2|12566.2|12562.1|12561.1|136
1654273750000|2022-06-03 16:29:10|12566.9|12565.9|12569.9|12568.9|12570.4|12569.4|12566.4|12565.4|189
1654273760000|2022-06-03 16:29:20|12569.8|12568.8|12567.1|12566.1|12571.1|12570.1|12565.8|12564.8|167
1654273770000|2022-06-03 16:29:30|12565.8|12564.8|12563.3|12562.3|12565.8|12564.8|12563.1|12562.1|86
1654273780000|2022-06-03 16:29:40|12563.1|12562.1|12571.3|12570.3|12571.3|12570.3|12562.6|12561.6|111
1654273790000|2022-06-03 16:29:50|12571.7|12570.7|12573.1|12572.1|12573.2|12572.2|12570.8|12569.8|97
1654273800000|2022-06-03 16:30:00|12572.9|12571.9|12568.7|12567.7|12574.3|12573.3|12568.7|12567.7|112
1654273810000|2022-06-03 16:30:10|12568.3|12567.3|12568.7|12567.7|12569.4|12568.4|12566.3|12565.3|126
1654273820000|2022-06-03 16:30:20|12568.8|12567.8|12575.1|12574.1|12575.1|12574.1|12567.1|12566.1|150
1654273830000|2022-06-03 16:30:30|12574.9|12573.9|12574.7|12573.7|12576.9|12575.9|12571.3|12570.3|117
1654273840000|2022-06-03 16:30:40|12575.1|12574.1|12572.4|12571.4|12577.4|12576.4|12572.1|12571.1|112
1654273850000|2022-06-03 16:30:50|12572.3|12571.3|12564.9|12563.9|12572.8|12571.8|12564.9|12563.9|183
1654273860000|2022-06-03 16:31:00|12565.3|12564.3|12567.9|12566.9|12567.9|12566.9|12562.9|12561.9|194
1654273870000|2022-06-03 16:31:10|12568.3|12567.3|12567.4|12566.4|12568.3|12567.3|12564.4|12563.4|51
1654273880000|2022-06-03 16:31:20|12567.1|12566.1|12568.6|12567.6|12570.1|12569.1|12566.6|12565.6|139
1654273890000|2022-06-03 16:31:30|12568.2|12567.2|12566.3|12565.3|12569.4|12568.4|12563.3|12562.3|98
1654273900000|2022-06-03 16:31:40|12567.1|12566.1|12566.2|12565.2|12567.1|12566.1|12564.7|12563.7|44
1654273910000|2022-06-03 16:31:50|12566.1|12565.1|12565.2|12564.2|12566.9|12565.9|12564.4|12563.4|67
1654273920000|2022-06-03 16:32:00|12564.9|12563.9|12564.3|12563.3|12567.2|12566.2|12564.1|12563.1|72
1654273930000|2022-06-03 16:32:10|12564.4|12563.4|12561.7|12560.7|12565.6|12564.6|12559.9|12558.9|184
1654273940000|2022-06-03 16:32:20|12562.2|12561.2|12562.2|12561.2|12563.7|12562.7|12560.4|12559.4|85
1654273950000|2022-06-03 16:32:30|12561.3|12560.3|12571.3|12570.3|12571.3|12570.3|12560.9|12559.9|141
1654273960000|2022-06-03 16:32:40|12571.2|12570.2|12567.9|12566.9|12571.9|12570.9|12565.8|12564.8|161
1654273970000|2022-06-03 16:32:50|12567.4|12566.4|12567.1|12566.1|12569.2|12568.2|12566.8|12565.8|104
1654273980000|2022-06-03 16:33:00|12567.7|12566.7|12565.8|12564.8|12568.9|12567.9|12565.6|12564.6|173
1654273990000|2022-06-03 16:33:10|12565.6|12564.6|12557.4|12556.4|12566.1|12565.1|12556.7|12555.7|161
1654274000000|2022-06-03 16:33:20|12557.3|12556.3|12560.6|12559.6|12561.8|12560.8|12556.9|12555.9|117
1654274010000|2022-06-03 16:33:30|12560.4|12559.4|12559.8|12558.8|12562.4|12561.4|12557.1|12556.1|166
1654274020000|2022-06-03 16:33:40|12559.7|12558.7|12560.6|12559.6|12561.6|12560.6|12558.7|12557.7|102
1654274030000|2022-06-03 16:33:50|12560.4|12559.4|12563.8|12562.8|12565.2|12564.2|12560.4|12559.4|92
1654274040000|2022-06-03 16:34:00|12564.1|12563.1|12562.6|12561.6|12564.8|12563.8|12560.8|12559.8|61
1654274050000|2022-06-03 16:34:10|12562.7|12561.7|12561.3|12560.3|12563.2|12562.2|12560.1|12559.1|52
1654274060000|2022-06-03 16:34:20|12561.6|12560.6|12563.3|12562.3|12565.7|12564.7|12560.2|12559.2|76
1654274070000|2022-06-03 16:34:30|12563.4|12562.4|12564.3|12563.3|12564.4|12563.4|12561.8|12560.8|79
1654274080000|2022-06-03 16:34:40|12564.1|12563.1|12565.4|12564.4|12566.1|12565.1|12562.6|12561.6|68
1654274090000|2022-06-03 16:34:50|12565.7|12564.7|12561.9|12560.9|12565.8|12564.8|12561.8|12560.8|75
1654274100000|2022-06-03 16:35:00|12562.2|12561.2|12559.3|12558.3|12562.8|12561.8|12558.6|12557.6|116
1654274110000|2022-06-03 16:35:10|12559.4|12558.4|12561.4|12560.4|12564.7|12563.7|12559.4|12558.4|72
1654274120000|2022-06-03 16:35:20|12561.7|12560.7|12561.1|12560.1|12562.7|12561.7|12559.8|12558.8|80
1654274130000|2022-06-03 16:35:30|12560.9|12559.9|12560.8|12559.8|12562.1|12561.1|12560.1|12559.1|47
1654274140000|2022-06-03 16:35:40|12560.7|12559.7|12568.4|12567.4|12568.4|12567.4|12559.7|12558.7|176
1654274150000|2022-06-03 16:35:50|12568.2|12567.2|12567.8|12566.8|12570.7|12569.7|12567.4|12566.4|185
1654274160000|2022-06-03 16:36:00|12567.9|12566.9|12567.3|12566.3|12568.2|12567.2|12562.1|12561.1|122
1654274170000|2022-06-03 16:36:10|12567.4|12566.4|12569.6|12568.6|12573.3|12572.3|12567.3|12566.3|162
1654274180000|2022-06-03 16:36:20|12569.4|12568.4|12570.3|12569.3|12572.3|12571.3|12567.2|12566.2|72
1654274190000|2022-06-03 16:36:30|12570.4|12569.4|12571.1|12570.1|12571.7|12570.7|12569.2|12568.2|27
1654274200000|2022-06-03 16:36:40|12570.9|12569.9|12573.2|12572.2|12573.3|12572.3|12569.7|12568.7|116
1654274210000|2022-06-03 16:36:50|12573.3|12572.3|12576.7|12575.7|12577.4|12576.4|12572.3|12571.3|132
1654274220000|2022-06-03 16:37:00|12576.9|12575.9|12579.1|12578.1|12579.3|12578.3|12575.3|12574.3|237
1654274230000|2022-06-03 16:37:10|12578.8|12577.8|12571.8|12570.8|12580.3|12579.3|12571.3|12570.3|227
1654274240000|2022-06-03 16:37:20|12571.9|12570.9|12573.3|12572.3|12577.9|12576.9|12571.2|12570.2|107
1654274250000|2022-06-03 16:37:30|12573.4|12572.4|12575.1|12574.1|12576.6|12575.6|12572.4|12571.4|52
1654274260000|2022-06-03 16:37:40|12574.9|12573.9|12578.2|12577.2|12578.3|12577.3|12574.9|12573.9|110
1654274270000|2022-06-03 16:37:50|12578.3|12577.3|12580.6|12579.6|12581.2|12580.2|12577.4|12576.4|111
1654274280000|2022-06-03 16:38:00|12580.7|12579.7|12584.3|12583.3|12585.7|12584.7|12580.2|12579.2|171
1654274290000|2022-06-03 16:38:10|12584.4|12583.4|12583.4|12582.4|12586.2|12585.2|12581.2|12580.2|175
1654274300000|2022-06-03 16:38:20|12583.3|12582.3|12582.2|12581.2|12583.3|12582.3|12579.9|12578.9|108
1654274310000|2022-06-03 16:38:30|12582.3|12581.3|12584.8|12583.8|12585.4|12584.4|12581.6|12580.6|109
1654274320000|2022-06-03 16:38:40|12584.6|12583.6|12587.6|12586.6|12587.9|12586.9|12584.1|12583.1|172
1654274330000|2022-06-03 16:38:50|12587.7|12586.7|12583.1|12582.1|12587.9|12586.9|12582.6|12581.6|128
1654274340000|2022-06-03 16:39:00|12583.4|12582.4|12583.4|12582.4|12583.8|12582.8|12576.6|12575.6|202
1654274350000|2022-06-03 16:39:10|12583.9|12582.9|12584.7|12583.7|12586.4|12585.4|12583.9|12582.9|119
1654274360000|2022-06-03 16:39:20|12585.1|12584.1|12584.4|12583.4|12586.2|12585.2|12583.6|12582.6|56
1654274370000|2022-06-03 16:39:30|12584.6|12583.6|12590.7|12589.7|12591.2|12590.2|12584.6|12583.6|199
1654274380000|2022-06-03 16:39:40|12590.9|12589.9|12586.9|12585.9|12591.6|12590.6|12586.6|12585.6|139
1654274390000|2022-06-03 16:39:50|12586.8|12585.8|12585.3|12584.3|12587.2|12586.2|12584.3|12583.3|123
1654274400000|2022-06-03 16:40:00|12584.9|12583.9|12589|12588|12589|12588|12584.2|12583.2|161
1654274410000|2022-06-03 16:40:10|12589.3|12588.3|12588|12587|12590.2|12589.2|12586.5|12585.5|127
1654274420000|2022-06-03 16:40:20|12587.8|12586.8|12586.3|12585.3|12589.7|12588.7|12585.9|12584.9|96
1654274430000|2022-06-03 16:40:30|12586.4|12585.4|12584.8|12583.8|12586.7|12585.7|12584.3|12583.3|55
1654274440000|2022-06-03 16:40:40|12584.7|12583.7|12585.2|12584.2|12586.8|12585.8|12584.2|12583.2|67
1654274450000|2022-06-03 16:40:50|12585.3|12584.3|12582.7|12581.7|12585.9|12584.9|12582.3|12581.3|63
1654274460000|2022-06-03 16:41:00|12582.8|12581.8|12581.9|12580.9|12583.3|12582.3|12581.7|12580.7|104
1654274470000|2022-06-03 16:41:10|12581.8|12580.8|12580.5|12579.5|12584.3|12583.3|12579.7|12578.7|198
1654274480000|2022-06-03 16:41:20|12580.9|12579.9|12578.3|12577.3|12581.3|12580.3|12576.8|12575.8|185
1654274490000|2022-06-03 16:41:30|12578.4|12577.4|12579.3|12578.3|12580|12579|12577.3|12576.3|89
1654274500000|2022-06-03 16:41:40|12579|12578|12573.7|12572.7|12580.3|12579.3|12572.8|12571.8|136
1654274510000|2022-06-03 16:41:50|12573.8|12572.8|12574|12573|12577|12576|12573.5|12572.5|118
1654274520000|2022-06-03 16:42:00|12573.9|12572.9|12575.2|12574.2|12576.7|12575.7|12573.9|12572.9|80
1654274530000|2022-06-03 16:42:10|12575|12574|12578.4|12577.4|12579.3|12578.3|12573|12572|106
1654274540000|2022-06-03 16:42:20|12578.3|12577.3|12580.9|12579.9|12581.5|12580.5|12577.3|12576.3|83
1654274550000|2022-06-03 16:42:30|12581|12580|12580.9|12579.9|12583|12582|12580.3|12579.3|103
1654274560000|2022-06-03 16:42:40|12580|12579|12580.9|12579.9|12583.7|12582.7|12580|12579|121
1654274570000|2022-06-03 16:42:50|12581|12580|12578.9|12577.9|12581.2|12580.2|12578|12577|85
1654274580000|2022-06-03 16:43:00|12579.4|12578.4|12579.7|12578.7|12579.7|12578.7|12574.9|12573.9|78
1654274590000|2022-06-03 16:43:10|12579.4|12578.4|12576.7|12575.7|12580.7|12579.7|12576.4|12575.4|72
1654274600000|2022-06-03 16:43:20|12576.5|12575.5|12573.2|12572.2|12577.4|12576.4|12572.8|12571.8|111
1654274610000|2022-06-03 16:43:30|12573|12572|12572.4|12571.4|12574.5|12573.5|12570.7|12569.7|147
1654274620000|2022-06-03 16:43:40|12572.7|12571.7|12572.7|12571.7|12575.5|12574.5|12571.7|12570.7|113
1654274630000|2022-06-03 16:43:50|12572.8|12571.8|12573.8|12572.8|12574.2|12573.2|12571|12570|74
1654274640000|2022-06-03 16:44:00|12573.9|12572.9|12572.7|12571.7|12574|12573|12570.2|12569.2|95
1654274650000|2022-06-03 16:44:10|12572.8|12571.8|12573.4|12572.4|12574.8|12573.8|12572|12571|52
1654274660000|2022-06-03 16:44:20|12573.5|12572.5|12574.9|12573.9|12575.8|12574.8|12572.9|12571.9|61
1654274670000|2022-06-03 16:44:30|12575|12574|12577.5|12576.5|12577.5|12576.5|12573.8|12572.8|88
1654274680000|2022-06-03 16:44:40|12577.4|12576.4|12576|12575|12577.4|12576.4|12574.5|12573.5|82
1654274690000|2022-06-03 16:44:50|12576.2|12575.2|12577|12576|12578.3|12577.3|12576.2|12575.2|117
1654274700000|2022-06-03 16:45:00|12577.7|12576.7|12579.7|12578.7|12580.3|12579.3|12577|12576|109
1654274710000|2022-06-03 16:45:10|12579.4|12578.4|12576|12575|12580.3|12579.3|12575.4|12574.4|148
1654274720000|2022-06-03 16:45:20|12575.7|12574.7|12574.4|12573.4|12576.2|12575.2|12572.9|12571.9|74
1654274730000|2022-06-03 16:45:30|12574.5|12573.5|12576.5|12575.5|12577|12576|12574.5|12573.5|27
1654274740000|2022-06-03 16:45:40|12576.2|12575.2|12574.9|12573.9|12576.4|12575.4|12572.9|12571.9|69
1654274750000|2022-06-03 16:45:50|12575.9|12574.9|12576.2|12575.2|12576.3|12575.3|12574.5|12573.5|25
1654274760000|2022-06-03 16:46:00|12576|12575|12576|12575|12576|12575|12573|12572|51
1654274770000|2022-06-03 16:46:10|12576.4|12575.4|12575.7|12574.7|12578|12577|12574.9|12573.9|53
1654274780000|2022-06-03 16:46:20|12575.8|12574.8|12575|12574|12578.2|12577.2|12574.3|12573.3|97
1654274790000|2022-06-03 16:46:30|12574.5|12573.5|12574.4|12573.4|12575.3|12574.3|12572.9|12571.9|45
1654274800000|2022-06-03 16:46:40|12574.5|12573.5|12574.7|12573.7|12576.3|12575.3|12574.4|12573.4|52
1654274810000|2022-06-03 16:46:50|12574.9|12573.9|12576.4|12575.4|12577.4|12576.4|12574.3|12573.3|83
1654274820000|2022-06-03 16:47:00|12574.9|12573.9|12575.5|12574.5|12575.8|12574.8|12574.2|12573.2|52
1654274830000|2022-06-03 16:47:10|12575.7|12574.7|12579|12578|12579.5|12578.5|12575.5|12574.5|99
1654274840000|2022-06-03 16:47:20|12578.9|12577.9|12575.9|12574.9|12579.3|12578.3|12575.5|12574.5|63
1654274850000|2022-06-03 16:47:30|12576|12575|12578.2|12577.2|12579|12578|12575.5|12574.5|47
1654274860000|2022-06-03 16:47:40|12577.9|12576.9|12578.8|12577.8|12580.2|12579.2|12577.9|12576.9|33
1654274870000|2022-06-03 16:47:50|12578.7|12577.7|12578.9|12577.9|12578.9|12577.9|12576.8|12575.8|46
1654274880000|2022-06-03 16:48:00|12578.3|12577.3|12582.3|12581.3|12583.4|12582.4|12577.5|12576.5|144
1654274890000|2022-06-03 16:48:10|12582|12581|12586|12585|12586.5|12585.5|12582|12581|176
1654274900000|2022-06-03 16:48:20|12585.9|12584.9|12587.3|12586.3|12589.5|12588.5|12585.4|12584.4|274
1654274910000|2022-06-03 16:48:30|12587.2|12586.2|12589.3|12588.3|12589.3|12588.3|12586.3|12585.3|233
1654274920000|2022-06-03 16:48:40|12589.2|12588.2|12589.8|12588.8|12590.3|12589.3|12587.7|12586.7|178
1654274930000|2022-06-03 16:48:50|12589.9|12588.9|12593.5|12592.5|12594.2|12593.2|12589.9|12588.9|269
1654274940000|2022-06-03 16:49:00|12593.9|12592.9|12592.5|12591.5|12594.3|12593.3|12590.5|12589.5|211
1654274950000|2022-06-03 16:49:10|12592.4|12591.4|12589.2|12588.2|12592.7|12591.7|12587.5|12586.5|142
1654274960000|2022-06-03 16:49:20|12589.4|12588.4|12591.5|12590.5|12591.5|12590.5|12588.4|12587.4|85
1654274970000|2022-06-03 16:49:30|12591.2|12590.2|12592.2|12591.2|12596.9|12595.9|12591.2|12590.2|258
1654274980000|2022-06-03 16:49:40|12592|12591|12592.4|12591.4|12593.5|12592.5|12591.2|12590.2|140
1654274990000|2022-06-03 16:49:50|12592.5|12591.5|12589.8|12588.8|12592.9|12591.9|12589|12588|76
1654275000000|2022-06-03 16:50:00|12589|12588|12585.2|12584.2|12589|12588|12583.4|12582.4|260
1654275010000|2022-06-03 16:50:10|12585.8|12584.8|12578.7|12577.7|12585.9|12584.9|12577.2|12576.2|304
1654275020000|2022-06-03 16:50:20|12578.5|12577.5|12578.4|12577.4|12580.3|12579.3|12578.3|12577.3|119
1654275030000|2022-06-03 16:50:30|12578|12577|12578.9|12577.9|12581|12580|12578|12577|149
1654275040000|2022-06-03 16:50:40|12579.3|12578.3|12578.2|12577.2|12579.9|12578.9|12577.9|12576.9|67
1654275050000|2022-06-03 16:50:50|12577.8|12576.8|12572|12571|12577.8|12576.8|12571.2|12570.2|232
1654275060000|2022-06-03 16:51:00|12572.2|12571.2|12569|12568|12573|12572|12567.5|12566.5|218
1654275070000|2022-06-03 16:51:10|12569.4|12568.4|12569.8|12568.8|12570.2|12569.2|12567.4|12566.4|167
1654275080000|2022-06-03 16:51:20|12569.9|12568.9|12569.5|12568.5|12570.2|12569.2|12566.9|12565.9|136
1654275090000|2022-06-03 16:51:30|12569.7|12568.7|12572|12571|12574.4|12573.4|12568.5|12567.5|162
1654275100000|2022-06-03 16:51:40|12572.5|12571.5|12572.5|12571.5|12575.2|12574.2|12571|12570|71
1654275110000|2022-06-03 16:51:50|12573.7|12572.7|12575.3|12574.3|12576|12575|12573.4|12572.4|101
1654275120000|2022-06-03 16:52:00|12576.2|12575.2|12573.5|12572.5|12576.7|12575.7|12573.4|12572.4|104
1654275130000|2022-06-03 16:52:10|12573.7|12572.7|12575.8|12574.8|12577.2|12576.2|12573.5|12572.5|66
1654275140000|2022-06-03 16:52:20|12575.9|12574.9|12580.4|12579.4|12580.7|12579.7|12575.8|12574.8|98
1654275150000|2022-06-03 16:52:30|12580.7|12579.7|12581.8|12580.8|12583.4|12582.4|12580.3|12579.3|109
1654275160000|2022-06-03 16:52:40|12581.9|12580.9|12582.5|12581.5|12583.4|12582.4|12581.2|12580.2|67
1654275170000|2022-06-03 16:52:50|12582.4|12581.4|12581.8|12580.8|12582.8|12581.8|12581.3|12580.3|60
1654275180000|2022-06-03 16:53:00|12581.9|12580.9|12581.2|12580.2|12584|12583|12581|12580|190
1654275190000|2022-06-03 16:53:10|12580.9|12579.9|12583.7|12582.7|12584.7|12583.7|12580.9|12579.9|81
1654275200000|2022-06-03 16:53:20|12583.5|12582.5|12582.2|12581.2|12584|12583|12581.4|12580.4|88
1654275210000|2022-06-03 16:53:30|12582|12581|12587.8|12586.8|12588.3|12587.3|12581.9|12580.9|146
1654275220000|2022-06-03 16:53:40|12587.5|12586.5|12585.3|12584.3|12588.5|12587.5|12584.5|12583.5|188
1654275230000|2022-06-03 16:53:50|12585.2|12584.2|12587.3|12586.3|12587.8|12586.8|12585|12584|42
1654275240000|2022-06-03 16:54:00|12587.2|12586.2|12587.2|12586.2|12588.9|12587.9|12586.4|12585.4|56
1654275250000|2022-06-03 16:54:10|12587|12586|12588.3|12587.3|12589.7|12588.7|12586.9|12585.9|49
1654275260000|2022-06-03 16:54:20|12588.4|12587.4|12590.5|12589.5|12591|12590|12587.9|12586.9|110
1654275270000|2022-06-03 16:54:30|12590.7|12589.7|12591.2|12590.2|12591.2|12590.2|12589|12588|71
1654275280000|2022-06-03 16:54:40|12591.3|12590.3|12590.3|12589.3|12591.4|12590.4|12588.8|12587.8|80
1654275290000|2022-06-03 16:54:50|12590.4|12589.4|12591.3|12590.3|12591.3|12590.3|12589.7|12588.7|37
1654275300000|2022-06-03 16:55:00|12591.9|12590.9|12590.8|12589.8|12591.9|12590.9|12588.5|12587.5|130
1654275310000|2022-06-03 16:55:10|12591|12590|12591.5|12590.5|12592.5|12591.5|12588.8|12587.8|85
1654275320000|2022-06-03 16:55:20|12591.7|12590.7|12594|12593|12594|12593|12591.4|12590.4|96
1654275330000|2022-06-03 16:55:30|12593.8|12592.8|12599.3|12598.3|12599.3|12598.3|12593|12592|659
1654275340000|2022-06-03 16:55:40|12598.7|12597.7|12599|12598|12602.3|12601.3|12598.3|12597.3|542
1654275350000|2022-06-03 16:55:50|12598.5|12597.5|12598.8|12597.8|12599.2|12598.2|12595.4|12594.4|312
1654275360000|2022-06-03 16:56:00|12599|12598|12606.5|12605.5|12606.8|12605.8|12599|12598|292
1654275370000|2022-06-03 16:56:10|12606.3|12605.3|12610.3|12609.3|12611.3|12610.3|12606|12605|492
1654275380000|2022-06-03 16:56:20|12610.4|12609.4|12606|12605|12610.7|12609.7|12605|12604|238
1654275390000|2022-06-03 16:56:30|12605.9|12604.9|12605.2|12604.2|12606|12605|12603.4|12602.4|174
1654275400000|2022-06-03 16:56:40|12605.3|12604.3|12606.5|12605.5|12608.8|12607.8|12605|12604|234
1654275410000|2022-06-03 16:56:50|12606.4|12605.4|12607|12606|12608.8|12607.8|12605.5|12604.5|114
1654275420000|2022-06-03 16:57:00|12606.9|12605.9|12600.9|12599.9|12607.5|12606.5|12600|12599|368
1654275430000|2022-06-03 16:57:10|12601|12600|12602.9|12601.9|12603.3|12602.3|12600|12599|98
1654275440000|2022-06-03 16:57:20|12602.8|12601.8|12602.7|12601.7|12603.5|12602.5|12600.8|12599.8|67
1654275450000|2022-06-03 16:57:30|12602.8|12601.8|12607.8|12606.8|12607.8|12606.8|12601.7|12600.7|186
1654275460000|2022-06-03 16:57:40|12607.7|12606.7|12607.3|12606.3|12608.8|12607.8|12606.8|12605.8|100
1654275470000|2022-06-03 16:57:50|12607.4|12606.4|12602.4|12601.4|12608|12607|12602.3|12601.3|153
1654275480000|2022-06-03 16:58:00|12602.5|12601.5|12598.5|12597.5|12603.4|12602.4|12595.5|12594.5|255
1654275490000|2022-06-03 16:58:10|12598.7|12597.7|12601.3|12600.3|12602.3|12601.3|12598.7|12597.7|155
1654275500000|2022-06-03 16:58:20|12601|12600|12597.5|12596.5|12601.7|12600.7|12596.8|12595.8|113
1654275510000|2022-06-03 16:58:30|12597.7|12596.7|12598.7|12597.7|12600.3|12599.3|12597.3|12596.3|119
1654275520000|2022-06-03 16:58:40|12598.5|12597.5|12597.4|12596.4|12599.4|12598.4|12596.8|12595.8|63
1654275530000|2022-06-03 16:58:50|12597.3|12596.3|12598.5|12597.5|12599|12598|12596.9|12595.9|153
1654275540000|2022-06-03 16:59:00|12599|12598|12596.9|12595.9|12599|12598|12595|12594|115
1654275550000|2022-06-03 16:59:10|12596.8|12595.8|12596.8|12595.8|12599.3|12598.3|12596.3|12595.3|159
1654275560000|2022-06-03 16:59:20|12596.7|12595.7|12601.5|12600.5|12602|12601|12596.7|12595.7|160
1654275570000|2022-06-03 16:59:30|12601.8|12600.8|12602.8|12601.8|12603.5|12602.5|12600|12599|130
1654275580000|2022-06-03 16:59:40|12602.9|12601.9|12603.5|12602.5|12604.4|12603.4|12602.4|12601.4|56
1654275590000|2022-06-03 16:59:50|12603.7|12602.7|12604.8|12603.8|12604.8|12603.8|12603.2|12602.2|44
1654275600000|2022-06-03 17:00:00|12605.4|12604.4|12601.8|12600.8|12605.4|12604.4|12600.7|12599.7|192
1654275610000|2022-06-03 17:00:10|12601.7|12600.7|12603.3|12602.3|12604.8|12603.8|12599.4|12598.4|121
1654275620000|2022-06-03 17:00:20|12603.4|12602.4|12605.9|12604.9|12607|12606|12602.8|12601.8|107
1654275630000|2022-06-03 17:00:30|12606|12605|12602.9|12601.9|12607.5|12606.5|12602.4|12601.4|124
1654275640000|2022-06-03 17:00:40|12603.8|12602.8|12606.5|12605.5|12606.8|12605.8|12602.5|12601.5|93
1654275650000|2022-06-03 17:00:50|12606.7|12605.7|12607.4|12606.4|12607.9|12606.9|12605.4|12604.4|71
1654275660000|2022-06-03 17:01:00|12607.8|12606.8|12613.7|12612.7|12615.5|12614.5|12607.4|12606.4|528
1654275670000|2022-06-03 17:01:10|12613.5|12612.5|12617|12616|12617|12616|12613.4|12612.4|235
1654275680000|2022-06-03 17:01:20|12617.4|12616.4|12617.4|12616.4|12618.5|12617.5|12613.8|12612.8|211
1654275690000|2022-06-03 17:01:30|12617.5|12616.5|12617.5|12616.5|12619.8|12618.8|12616.9|12615.9|154
1654275700000|2022-06-03 17:01:40|12617.4|12616.4|12620.8|12619.8|12622|12621|12617.3|12616.3|204
1654275710000|2022-06-03 17:01:50|12619.4|12618.4|12620.2|12619.2|12621.3|12620.3|12616.9|12615.9|189
1654275720000|2022-06-03 17:02:00|12620.3|12619.3|12619.5|12618.5|12620.9|12619.9|12619|12618|170
1654275730000|2022-06-03 17:02:10|12619.3|12618.3|12622.8|12621.8|12623.7|12622.7|12618.5|12617.5|214
1654275740000|2022-06-03 17:02:20|12622.4|12621.4|12625.8|12624.8|12626.5|12625.5|12622.4|12621.4|284
1654275750000|2022-06-03 17:02:30|12625.5|12624.5|12626|12625|12628|12627|12623.5|12622.5|273
1654275760000|2022-06-03 17:02:40|12625.4|12624.4|12627.3|12626.3|12627.8|12626.8|12625|12624|131
1654275770000|2022-06-03 17:02:50|12627.2|12626.2|12632.3|12631.3|12632.5|12631.5|12627.2|12626.2|371
1654275780000|2022-06-03 17:03:00|12632|12631|12629.4|12628.4|12633.5|12632.5|12628.8|12627.8|257
1654275790000|2022-06-03 17:03:10|12629.3|12628.3|12625.9|12624.9|12629.5|12628.5|12625|12624|288
1654275800000|2022-06-03 17:03:20|12626|12625|12628|12627|12628.3|12627.3|12625.3|12624.3|82
1654275810000|2022-06-03 17:03:30|12628.2|12627.2|12628.5|12627.5|12628.5|12627.5|12626.5|12625.5|68
1654275820000|2022-06-03 17:03:40|12628.4|12627.4|12633|12632|12633.5|12632.5|12628.3|12627.3|167
1654275830000|2022-06-03 17:03:50|12633.8|12632.8|12636.7|12635.7|12637|12636|12633.3|12632.3|318
1654275840000|2022-06-03 17:04:00|12637|12636|12639.8|12638.8|12641|12640|12635.5|12634.5|514
1654275850000|2022-06-03 17:04:10|12640.2|12639.2|12640.2|12639.2|12642.2|12641.2|12638.8|12637.8|353
1654275860000|2022-06-03 17:04:20|12640.4|12639.4|12642.3|12641.3|12644.7|12643.7|12640|12639|248
1654275870000|2022-06-03 17:04:30|12642.2|12641.2|12641|12640|12642.2|12641.2|12638.8|12637.8|258
1654275880000|2022-06-03 17:04:40|12640.9|12639.9|12643.2|12642.2|12643.5|12642.5|12640.7|12639.7|197
1654275890000|2022-06-03 17:04:50|12643|12642|12639|12638|12643.9|12642.9|12638.7|12637.7|222
1654275900000|2022-06-03 17:05:00|12639.3|12638.3|12638.5|12637.5|12640.7|12639.7|12638|12637|220
1654275910000|2022-06-03 17:05:10|12638.3|12637.3|12635|12634|12639.5|12638.5|12634.4|12633.4|336
1654275920000|2022-06-03 17:05:20|12635.3|12634.3|12631.8|12630.8|12635.3|12634.3|12630.8|12629.8|285
1654275930000|2022-06-03 17:05:30|12631.5|12630.5|12629.8|12628.8|12632.4|12631.4|12629.5|12628.5|206
1654275940000|2022-06-03 17:05:40|12629.9|12628.9|12626.7|12625.7|12630.5|12629.5|12625.3|12624.3|362
1654275950000|2022-06-03 17:05:50|12626.5|12625.5|12630.8|12629.8|12630.8|12629.8|12625.8|12624.8|353
1654275960000|2022-06-03 17:06:00|12631.4|12630.4|12631.5|12630.5|12635.7|12634.7|12630.5|12629.5|330
1654275970000|2022-06-03 17:06:10|12631.4|12630.4|12634.5|12633.5|12636.3|12635.3|12631.4|12630.4|170
1654275980000|2022-06-03 17:06:20|12634.4|12633.4|12634|12633|12637|12636|12633.5|12632.5|158
1654275990000|2022-06-03 17:06:30|12633.9|12632.9|12636.2|12635.2|12636.8|12635.8|12633.5|12632.5|118
1654276000000|2022-06-03 17:06:40|12635.8|12634.8|12637.5|12636.5|12637.5|12636.5|12635|12634|125
1654276010000|2022-06-03 17:06:50|12637.4|12636.4|12639.9|12638.9|12640.3|12639.3|12637.3|12636.3|162
1654276020000|2022-06-03 17:07:00|12639.5|12638.5|12640.8|12639.8|12642.7|12641.7|12639.2|12638.2|239
1654276030000|2022-06-03 17:07:10|12640.9|12639.9|12641.9|12640.9|12642.5|12641.5|12639.8|12638.8|221
1654276040000|2022-06-03 17:07:20|12641.8|12640.8|12635.9|12634.9|12642|12641|12635.9|12634.9|292
1654276050000|2022-06-03 17:07:30|12634.8|12633.8|12632|12631|12635.5|12634.5|12632|12631|218
1654276060000|2022-06-03 17:07:40|12631.9|12630.9|12632.9|12631.9|12633.8|12632.8|12631.5|12630.5|163
1654276070000|2022-06-03 17:07:50|12633|12632|12631|12630|12633.3|12632.3|12629.8|12628.8|104
1654276080000|2022-06-03 17:08:00|12630.8|12629.8|12629.8|12628.8|12631.5|12630.5|12628.4|12627.4|242
1654276090000|2022-06-03 17:08:10|12629.9|12628.9|12626.2|12625.2|12630.3|12629.3|12626.2|12625.2|123
1654276100000|2022-06-03 17:08:20|12626|12625|12622.7|12621.7|12626.8|12625.8|12622.3|12621.3|271
1654276110000|2022-06-03 17:08:30|12622.8|12621.8|12621.5|12620.5|12624.3|12623.3|12620.8|12619.8|140
1654276120000|2022-06-03 17:08:40|12620.8|12619.8|12617.4|12616.4|12621.5|12620.5|12616.5|12615.5|297
1654276130000|2022-06-03 17:08:50|12617.3|12616.3|12619.8|12618.8|12621|12620|12615.3|12614.3|235
1654276140000|2022-06-03 17:09:00|12619.9|12618.9|12618.9|12617.9|12622.8|12621.8|12618.9|12617.9|249
1654276150000|2022-06-03 17:09:10|12616.2|12615.2|12616.2|12615.2|12616.8|12615.8|12613.8|12612.8|372
1654276160000|2022-06-03 17:09:20|12616|12615|12622.4|12621.4|12622.8|12621.8|12616|12615|351
1654276170000|2022-06-03 17:09:30|12622.2|12621.2|12623.3|12622.3|12623.8|12622.8|12621.8|12620.8|225
1654276180000|2022-06-03 17:09:40|12623.8|12622.8|12621.5|12620.5|12623.8|12622.8|12619.5|12618.5|223
1654276190000|2022-06-03 17:09:50|12621.7|12620.7|12624.8|12623.8|12624.9|12623.9|12621.7|12620.7|205
1654276200000|2022-06-03 17:10:00|12624.5|12623.5|12620.8|12619.8|12625|12624|12620.3|12619.3|165
1654276210000|2022-06-03 17:10:10|12620.9|12619.9|12623.2|12622.2|12623.2|12622.2|12617.9|12616.9|260
1654276220000|2022-06-03 17:10:20|12623|12622|12621.8|12620.8|12623.9|12622.9|12620|12619|144
1654276230000|2022-06-03 17:10:30|12621.3|12620.3|12620|12619|12622.2|12621.2|12619.9|12618.9|118
1654276240000|2022-06-03 17:10:40|12620.5|12619.5|12626|12625|12626.3|12625.3|12619.4|12618.4|191
1654276250000|2022-06-03 17:10:50|12626.3|12625.3|12627.8|12626.8|12631.8|12630.8|12626.3|12625.3|424
1654276260000|2022-06-03 17:11:00|12627|12626|12621.2|12620.2|12629|12628|12621|12620|132
1654276270000|2022-06-03 17:11:10|12621|12620|12619.5|12618.5|12622.7|12621.7|12619.5|12618.5|110
1654276280000|2022-06-03 17:11:20|12619.8|12618.8|12619.5|12618.5|12622.5|12621.5|12619|12618|128
1654276290000|2022-06-03 17:11:30|12619.3|12618.3|12616.9|12615.9|12619.5|12618.5|12616.3|12615.3|156
1654276300000|2022-06-03 17:11:40|12616.5|12615.5|12620|12619|12620.4|12619.4|12615.8|12614.8|134
1654276310000|2022-06-03 17:11:50|12619.9|12618.9|12624|12623|12624.5|12623.5|12619.7|12618.7|115
1654276320000|2022-06-03 17:12:00|12623.3|12622.3|12621.8|12620.8|12624|12623|12621.5|12620.5|75
1654276330000|2022-06-03 17:12:10|12621.9|12620.9|12619.3|12618.3|12621.9|12620.9|12617.7|12616.7|102
1654276340000|2022-06-03 17:12:20|12619.4|12618.4|12621.3|12620.3|12621.5|12620.5|12618.2|12617.2|111
1654276350000|2022-06-03 17:12:30|12621.2|12620.2|12618.8|12617.8|12621.5|12620.5|12617.9|12616.9|101
1654276360000|2022-06-03 17:12:40|12619.5|12618.5|12618|12617|12620|12619|12618|12617|75
1654276370000|2022-06-03 17:12:50|12617.8|12616.8|12616.8|12615.8|12619|12618|12616.7|12615.7|92
1654276380000|2022-06-03 17:13:00|12616|12615|12616.7|12615.7|12618.7|12617.7|12615.8|12614.8|128
1654276390000|2022-06-03 17:13:10|12616.3|12615.3|12613|12612|12617|12616|12612.9|12611.9|168
1654276400000|2022-06-03 17:13:20|12612.7|12611.7|12612.4|12611.4|12613.9|12612.9|12611.9|12610.9|148
1654276410000|2022-06-03 17:13:30|12612.5|12611.5|12611.4|12610.4|12613.5|12612.5|12610.5|12609.5|166
1654276420000|2022-06-03 17:13:40|12611.3|12610.3|12610.5|12609.5|12611.9|12610.9|12608.3|12607.3|261
1654276430000|2022-06-03 17:13:50|12610.7|12609.7|12610.5|12609.5|12611.4|12610.4|12609|12608|121
1654276440000|2022-06-03 17:14:00|12610.7|12609.7|12611.3|12610.3|12611.3|12610.3|12609.3|12608.3|110
1654276450000|2022-06-03 17:14:10|12612.2|12611.2|12611.5|12610.5|12613|12612|12609.5|12608.5|132
1654276460000|2022-06-03 17:14:20|12611.2|12610.2|12606.3|12605.3|12611.4|12610.4|12604|12603|209
1654276470000|2022-06-03 17:14:30|12606.4|12605.4|12604.3|12603.3|12607.3|12606.3|12604.2|12603.2|146
1654276480000|2022-06-03 17:14:40|12604.4|12603.4|12602|12601|12605.3|12604.3|12600.9|12599.9|193
1654276490000|2022-06-03 17:14:50|12601.9|12600.9|12602|12601|12603|12602|12599.2|12598.2|134
1654276500000|2022-06-03 17:15:00|12601.9|12600.9|12595.3|12594.3|12603|12602|12594.8|12593.8|412
1654276510000|2022-06-03 17:15:10|12595.4|12594.4|12595.2|12594.2|12600|12599|12594|12593|261
1654276520000|2022-06-03 17:15:20|12595.3|12594.3|12593.9|12592.9|12595.8|12594.8|12593|12592|125
1654276530000|2022-06-03 17:15:30|12594|12593|12592.3|12591.3|12595|12594|12592.3|12591.3|114
1654276540000|2022-06-03 17:15:40|12592.2|12591.2|12592|12591|12593.3|12592.3|12591|12590|119
1654276550000|2022-06-03 17:15:50|12592.3|12591.3|12591.8|12590.8|12592.3|12591.3|12588.4|12587.4|225
1654276560000|2022-06-03 17:16:00|12592.8|12591.8|12594.2|12593.2|12594.5|12593.5|12590.8|12589.8|318
1654276570000|2022-06-03 17:16:10|12594.3|12593.3|12597.7|12596.7|12598.5|12597.5|12594.2|12593.2|231
1654276580000|2022-06-03 17:16:20|12597.4|12596.4|12596.5|12595.5|12597.7|12596.7|12594.4|12593.4|78
1654276590000|2022-06-03 17:16:30|12596.4|12595.4|12598.5|12597.5|12599.9|12598.9|12596.3|12595.3|158
1654276600000|2022-06-03 17:16:40|12598|12597|12597.3|12596.3|12600.2|12599.2|12596.8|12595.8|134
1654276610000|2022-06-03 17:16:50|12597.4|12596.4|12591.9|12590.9|12597.5|12596.5|12591.9|12590.9|124
1654276620000|2022-06-03 17:17:00|12591.7|12590.7|12593|12592|12596.5|12595.5|12590|12589|211
1654276630000|2022-06-03 17:17:10|12593.9|12592.9|12591.9|12590.9|12594|12593|12591|12590|154
1654276640000|2022-06-03 17:17:20|12592.2|12591.2|12590|12589|12592.2|12591.2|12589.8|12588.8|91
1654276650000|2022-06-03 17:17:30|12589.9|12588.9|12590.8|12589.8|12591.7|12590.7|12589.5|12588.5|122
1654276660000|2022-06-03 17:17:40|12590.9|12589.9|12590.8|12589.8|12591.8|12590.8|12590.5|12589.5|41
1654276670000|2022-06-03 17:17:50|12590.5|12589.5|12583.5|12582.5|12590.5|12589.5|12582.8|12581.8|493
1654276680000|2022-06-03 17:18:00|12582.8|12581.8|12574|12573|12583|12582|12572|12571|708
1654276690000|2022-06-03 17:18:10|12574.9|12573.9|12573.2|12572.2|12579.8|12578.8|12572.3|12571.3|364
1654276700000|2022-06-03 17:18:20|12573|12572|12570.7|12569.7|12575.5|12574.5|12568.8|12567.8|312
1654276710000|2022-06-03 17:18:30|12571.2|12570.2|12573.8|12572.8|12574|12573|12569.8|12568.8|204
1654276720000|2022-06-03 17:18:40|12573.7|12572.7|12569.3|12568.3|12573.8|12572.8|12569.3|12568.3|114
1654276730000|2022-06-03 17:18:50|12569.4|12568.4|12564.4|12563.4|12570.2|12569.2|12564.3|12563.3|282
1654276740000|2022-06-03 17:19:00|12564.5|12563.5|12560.4|12559.4|12564.7|12563.7|12556.5|12555.5|738
1654276750000|2022-06-03 17:19:10|12560.3|12559.3|12564.7|12563.7|12566.5|12565.5|12560|12559|260
1654276760000|2022-06-03 17:19:20|12564.5|12563.5|12562.7|12561.7|12567.3|12566.3|12561.7|12560.7|261
1654276770000|2022-06-03 17:19:30|12562.5|12561.5|12565.4|12564.4|12565.7|12564.7|12561.7|12560.7|115
1654276780000|2022-06-03 17:19:40|12565.5|12564.5|12564.4|12563.4|12568.8|12567.8|12564.4|12563.4|130
1654276790000|2022-06-03 17:19:50|12564.5|12563.5|12562.4|12561.4|12565.2|12564.2|12561.5|12560.5|120
1654276800000|2022-06-03 17:20:00|12562.7|12561.7|12567.3|12566.3|12567.5|12566.5|12561.3|12560.3|178
1654276810000|2022-06-03 17:20:10|12567.4|12566.4|12567|12566|12569.2|12568.2|12564.9|12563.9|134
1654276820000|2022-06-03 17:20:20|12567.3|12566.3|12565.2|12564.2|12567.7|12566.7|12563.4|12562.4|174
1654276830000|2022-06-03 17:20:30|12565|12564|12565.5|12564.5|12567.9|12566.9|12562.9|12561.9|127
1654276840000|2022-06-03 17:20:40|12565.9|12564.9|12563.7|12562.7|12566.8|12565.8|12562.7|12561.7|146
1654276850000|2022-06-03 17:20:50|12563.4|12562.4|12563|12562|12565.2|12564.2|12562.5|12561.5|158
1654276860000|2022-06-03 17:21:00|12563.3|12562.3|12563.9|12562.9|12564.3|12563.3|12560.5|12559.5|179
1654276870000|2022-06-03 17:21:10|12563.8|12562.8|12567|12566|12567.5|12566.5|12563.2|12562.2|99
1654276880000|2022-06-03 17:21:20|12566.9|12565.9|12565.7|12564.7|12567.2|12566.2|12563.8|12562.8|80
1654276890000|2022-06-03 17:21:30|12565.8|12564.8|12568.5|12567.5|12569.3|12568.3|12565.2|12564.2|195
1654276900000|2022-06-03 17:21:40|12568.8|12567.8|12567|12566|12570.5|12569.5|12566.3|12565.3|236
1654276910000|2022-06-03 17:21:50|12567.2|12566.2|12569.3|12568.3|12570.2|12569.2|12566.3|12565.3|87
1654276920000|2022-06-03 17:22:00|12567.5|12566.5|12565.2|12564.2|12570|12569|12564.5|12563.5|152
1654276930000|2022-06-03 17:22:10|12565|12564|12566.7|12565.7|12572.2|12571.2|12565|12564|393
1654276940000|2022-06-03 17:22:20|12566.8|12565.8|12567.7|12566.7|12568.3|12567.3|12565.7|12564.7|144
1654276950000|2022-06-03 17:22:30|12566.4|12565.4|12567.9|12566.9|12568.7|12567.7|12565.4|12564.4|106
1654276960000|2022-06-03 17:22:40|12567.8|12566.8|12569.5|12568.5|12570.7|12569.7|12566.9|12565.9|117
1654276970000|2022-06-03 17:22:50|12569.7|12568.7|12572.5|12571.5|12573.2|12572.2|12569|12568|230
1654276980000|2022-06-03 17:23:00|12572.4|12571.4|12572.2|12571.2|12572.5|12571.5|12570.7|12569.7|77
1654276990000|2022-06-03 17:23:10|12572|12571|12571.8|12570.8|12572.9|12571.9|12568|12567|145
1654277000000|2022-06-03 17:23:20|12570.7|12569.7|12571|12570|12572.5|12571.5|12569.8|12568.8|64
1654277010000|2022-06-03 17:23:30|12570.9|12569.9|12567.8|12566.8|12572.2|12571.2|12566.4|12565.4|118
1654277020000|2022-06-03 17:23:40|12567.7|12566.7|12567.3|12566.3|12567.9|12566.9|12566|12565|101
1654277030000|2022-06-03 17:23:50|12567.2|12566.2|12567|12566|12568|12567|12565.8|12564.8|75
1654277040000|2022-06-03 17:24:00|12567.2|12566.2|12562.3|12561.3|12569|12568|12562.2|12561.2|260
1654277050000|2022-06-03 17:24:10|12562|12561|12563.8|12562.8|12564.9|12563.9|12561.7|12560.7|132
1654277060000|2022-06-03 17:24:20|12563.3|12562.3|12569.4|12568.4|12569.4|12568.4|12563.3|12562.3|128
1654277070000|2022-06-03 17:24:30|12569.8|12568.8|12570.8|12569.8|12572.4|12571.4|12569.8|12568.8|153
1654277080000|2022-06-03 17:24:40|12571.3|12570.3|12573|12572|12573|12572|12570.2|12569.2|79
1654277090000|2022-06-03 17:24:50|12573.5|12572.5|12577.4|12576.4|12578|12577|12573.5|12572.5|300
1654277100000|2022-06-03 17:25:00|12577.3|12576.3|12575.2|12574.2|12577.9|12576.9|12575.2|12574.2|254
1654277110000|2022-06-03 17:25:10|12575.3|12574.3|12578|12577|12580|12579|12575.3|12574.3|165
1654277120000|2022-06-03 17:25:20|12577.9|12576.9|12575.2|12574.2|12578.4|12577.4|12574.7|12573.7|127
1654277130000|2022-06-03 17:25:30|12574.9|12573.9|12575.3|12574.3|12578|12577|12573.8|12572.8|102
1654277140000|2022-06-03 17:25:40|12575.8|12574.8|12575.4|12574.4|12579.5|12578.5|12575.4|12574.4|84
1654277150000|2022-06-03 17:25:50|12575.3|12574.3|12579.7|12578.7|12580|12579|12575|12574|104
1654277160000|2022-06-03 17:26:00|12579.8|12578.8|12574.8|12573.8|12580|12579|12574.5|12573.5|97
1654277170000|2022-06-03 17:26:10|12574.9|12573.9|12574.5|12573.5|12576.8|12575.8|12574|12573|44
1654277180000|2022-06-03 17:26:20|12574.4|12573.4|12575.3|12574.3|12577|12576|12574|12573|102
1654277190000|2022-06-03 17:26:30|12575.2|12574.2|12573.9|12572.9|12575.5|12574.5|12573.5|12572.5|160
1654277200000|2022-06-03 17:26:40|12574|12573|12573|12572|12574.8|12573.8|12572.5|12571.5|125
1654277210000|2022-06-03 17:26:50|12572.9|12571.9|12573|12572|12575.5|12574.5|12572.9|12571.9|77
1654277220000|2022-06-03 17:27:00|12573.2|12572.2|12573.5|12572.5|12574.5|12573.5|12572.2|12571.2|42
1654277230000|2022-06-03 17:27:10|12573.8|12572.8|12576.2|12575.2|12576.9|12575.9|12573.7|12572.7|161
1654277240000|2022-06-03 17:27:20|12576|12575|12579.2|12578.2|12579.5|12578.5|12573|12572|153
1654277250000|2022-06-03 17:27:30|12579.3|12578.3|12575.9|12574.9|12579.8|12578.8|12575.9|12574.9|81
1654277260000|2022-06-03 17:27:40|12575.5|12574.5|12574.3|12573.3|12575.5|12574.5|12574|12573|51
1654277270000|2022-06-03 17:27:50|12574.4|12573.4|12570|12569|12576.2|12575.2|12569.8|12568.8|108
1654277280000|2022-06-03 17:28:00|12569.9|12568.9|12568.3|12567.3|12571|12570|12566.8|12565.8|201
1654277290000|2022-06-03 17:28:10|12568.2|12567.2|12568.9|12567.9|12569.3|12568.3|12565.5|12564.5|87
1654277300000|2022-06-03 17:28:20|12568.8|12567.8|12566.5|12565.5|12569.2|12568.2|12560.4|12559.4|239
1654277310000|2022-06-03 17:28:30|12566.4|12565.4|12569.7|12568.7|12569.8|12568.8|12566.2|12565.2|67
1654277320000|2022-06-03 17:28:40|12569.5|12568.5|12569.7|12568.7|12570.5|12569.5|12567|12566|57
1654277330000|2022-06-03 17:28:50|12569.5|12568.5|12570.7|12569.7|12571|12570|12567.9|12566.9|40
1654277340000|2022-06-03 17:29:00|12570.8|12569.8|12574.9|12573.9|12575.7|12574.7|12570.8|12569.8|107
1654277350000|2022-06-03 17:29:10|12574.7|12573.7|12576.4|12575.4|12576.5|12575.5|12571.8|12570.8|118
1654277360000|2022-06-03 17:29:20|12576.2|12575.2|12579|12578|12579.5|12578.5|12576|12575|198
1654277370000|2022-06-03 17:29:30|12578.9|12577.9|12575.5|12574.5|12579.8|12578.8|12575|12574|127
1654277380000|2022-06-03 17:29:40|12575.4|12574.4|12573.7|12572.7|12576.5|12575.5|12573.5|12572.5|136
1654277390000|2022-06-03 17:29:50|12573.5|12572.5|12573.9|12572.9|12575.8|12574.8|12572.7|12571.7|61
1654277400000|2022-06-03 17:30:00|12574.3|12573.3|12566|12565|12574.4|12573.4|12566|12565|197
1654277410000|2022-06-03 17:30:10|12566.2|12565.2|12560.8|12559.8|12566.8|12565.8|12559.8|12558.8|454
1654277420000|2022-06-03 17:30:20|12560.9|12559.9|12562.8|12561.8|12564.8|12563.8|12557.4|12556.4|350
1654277430000|2022-06-03 17:30:30|12562.9|12561.9|12564.5|12563.5|12570|12569|12562.4|12561.4|203
1654277440000|2022-06-03 17:30:40|12564.3|12563.3|12559.9|12558.9|12566.3|12565.3|12559.8|12558.8|87
1654277450000|2022-06-03 17:30:50|12559.7|12558.7|12561.9|12560.9|12562.7|12561.7|12558.8|12557.8|139
1654277460000|2022-06-03 17:31:00|12562|12561|12565|12564|12565|12564|12560.4|12559.4|90
1654277470000|2022-06-03 17:31:10|12565.3|12564.3|12560.9|12559.9|12565.3|12564.3|12560.7|12559.7|135
1654277480000|2022-06-03 17:31:20|12561|12560|12558.4|12557.4|12561.5|12560.5|12556.5|12555.5|173
1654277490000|2022-06-03 17:31:30|12558.9|12557.9|12553.5|12552.5|12559.5|12558.5|12551.7|12550.7|486
1654277500000|2022-06-03 17:31:40|12553.2|12552.2|12551.9|12550.9|12554.7|12553.7|12549|12548|368
1654277510000|2022-06-03 17:31:50|12552|12551|12552|12551|12553|12552|12550.3|12549.3|246
1654277520000|2022-06-03 17:32:00|12551.8|12550.8|12556.9|12555.9|12558|12557|12551.7|12550.7|250
1654277530000|2022-06-03 17:32:10|12556.8|12555.8|12553.7|12552.7|12559.2|12558.2|12552.8|12551.8|122
1654277540000|2022-06-03 17:32:20|12553.8|12552.8|12551.4|12550.4|12554.8|12553.8|12550.5|12549.5|401
1654277550000|2022-06-03 17:32:30|12551.3|12550.3|12556.8|12555.8|12558.3|12557.3|12551.3|12550.3|207
1654277560000|2022-06-03 17:32:40|12555.9|12554.9|12557.4|12556.4|12558.5|12557.5|12554.4|12553.4|63
1654277570000|2022-06-03 17:32:50|12557.7|12556.7|12559.5|12558.5|12563|12562|12556.5|12555.5|172
1654277580000|2022-06-03 17:33:00|12558.9|12557.9|12559.4|12558.4|12561|12560|12557.9|12556.9|145
1654277590000|2022-06-03 17:33:10|12558.7|12557.7|12560|12559|12560|12559|12556.5|12555.5|124
1654277600000|2022-06-03 17:33:20|12560.8|12559.8|12559.5|12558.5|12562.4|12561.4|12559.3|12558.3|90
1654277610000|2022-06-03 17:33:30|12559.4|12558.4|12556.9|12555.9|12560.5|12559.5|12556.7|12555.7|68
1654277620000|2022-06-03 17:33:40|12557|12556|12557.9|12556.9|12559.7|12558.7|12556.9|12555.9|78
1654277630000|2022-06-03 17:33:50|12558|12557|12558.2|12557.2|12559.7|12558.7|12556.9|12555.9|56
1654277640000|2022-06-03 17:34:00|12558|12557|12558.9|12557.9|12560.3|12559.3|12557.2|12556.2|43
1654277650000|2022-06-03 17:34:10|12559|12558|12561.3|12560.3|12561.3|12560.3|12557.8|12556.8|67
1654277660000|2022-06-03 17:34:20|12561.4|12560.4|12557|12556|12561.7|12560.7|12556.9|12555.9|94
1654277670000|2022-06-03 17:34:30|12557.2|12556.2|12556|12555|12558.3|12557.3|12554.5|12553.5|191
1654277680000|2022-06-03 17:34:40|12556.3|12555.3|12557.9|12556.9|12558.9|12557.9|12556.2|12555.2|59
1654277690000|2022-06-03 17:34:50|12558|12557|12566.4|12565.4|12567.3|12566.3|12558|12557|364
1654277700000|2022-06-03 17:35:00|12566.3|12565.3|12570.4|12569.4|12571.3|12570.3|12565.5|12564.5|270
1654277710000|2022-06-03 17:35:10|12570.8|12569.8|12566.9|12565.9|12571.4|12570.4|12565.5|12564.5|189
1654277720000|2022-06-03 17:35:20|12566.8|12565.8|12567.7|12566.7|12568|12567|12564.5|12563.5|121
1654277730000|2022-06-03 17:35:30|12567.8|12566.8|12564|12563|12567.8|12566.8|12564|12563|138
1654277740000|2022-06-03 17:35:40|12564.2|12563.2|12563.4|12562.4|12566.4|12565.4|12562.5|12561.5|128
1654277750000|2022-06-03 17:35:50|12563.3|12562.3|12561.8|12560.8|12564.4|12563.4|12561.3|12560.3|124
1654277760000|2022-06-03 17:36:00|12561.9|12560.9|12566.5|12565.5|12566.5|12565.5|12559.7|12558.7|177
1654277770000|2022-06-03 17:36:10|12566.8|12565.8|12571.8|12570.8|12572.3|12571.3|12566.8|12565.8|257
1654277780000|2022-06-03 17:36:20|12571.7|12570.7|12569.5|12568.5|12571.9|12570.9|12565.8|12564.8|119
1654277790000|2022-06-03 17:36:30|12569.7|12568.7|12569|12568|12573.5|12572.5|12568.3|12567.3|129
1654277800000|2022-06-03 17:36:40|12568.9|12567.9|12569.8|12568.8|12570.9|12569.9|12567|12566|87
1654277810000|2022-06-03 17:36:50|12569.5|12568.5|12568.9|12567.9|12571.3|12570.3|12567.8|12566.8|100
1654277820000|2022-06-03 17:37:00|12568.8|12567.8|12570.5|12569.5|12573.3|12572.3|12568.7|12567.7|115
1654277830000|2022-06-03 17:37:10|12570.4|12569.4|12580|12579|12582|12581|12570.4|12569.4|455
1654277840000|2022-06-03 17:37:20|12580.3|12579.3|12579.7|12578.7|12581.3|12580.3|12577.3|12576.3|254
1654277850000|2022-06-03 17:37:30|12579.8|12578.8|12577.7|12576.7|12582.7|12581.7|12577.3|12576.3|246
1654277860000|2022-06-03 17:37:40|12578.9|12577.9|12574|12573|12580|12579|12572.5|12571.5|277
1654277870000|2022-06-03 17:37:50|12573|12572|12572.7|12571.7|12574.3|12573.3|12570.2|12569.2|140
1654277880000|2022-06-03 17:38:00|12572.5|12571.5|12569.7|12568.7|12572.7|12571.7|12566.2|12565.2|272
1654277890000|2022-06-03 17:38:10|12569.5|12568.5|12570.2|12569.2|12573|12572|12568.7|12567.7|136
1654277900000|2022-06-03 17:38:20|12570.3|12569.3|12572.5|12571.5|12573|12572|12569.9|12568.9|56
1654277910000|2022-06-03 17:38:30|12572.7|12571.7|12569|12568|12573.5|12572.5|12568|12567|144
1654277920000|2022-06-03 17:38:40|12569.2|12568.2|12568|12567|12570|12569|12566.7|12565.7|104
1654277930000|2022-06-03 17:38:50|12568.3|12567.3|12569.9|12568.9|12570.7|12569.7|12566.9|12565.9|59
1654277940000|2022-06-03 17:39:00|12569.8|12568.8|12568.8|12567.8|12570.2|12569.2|12568.3|12567.3|39
1654277950000|2022-06-03 17:39:10|12568.9|12567.9|12567.7|12566.7|12569.9|12568.9|12567.5|12566.5|99
1654277960000|2022-06-03 17:39:20|12567.8|12566.8|12569.4|12568.4|12569.9|12568.9|12566.9|12565.9|32
1654277970000|2022-06-03 17:39:30|12569.3|12568.3|12566.4|12565.4|12569.3|12568.3|12566.3|12565.3|64
1654277980000|2022-06-03 17:39:40|12566.5|12565.5|12566.4|12565.4|12566.5|12565.5|12564.3|12563.3|112
1654277990000|2022-06-03 17:39:50|12566.3|12565.3|12570.3|12569.3|12570.5|12569.5|12565.5|12564.5|126
1654278000000|2022-06-03 17:40:00|12570|12569|12568.8|12567.8|12571.4|12570.4|12565.4|12564.4|198
1654278010000|2022-06-03 17:40:10|12568.5|12567.5|12569.3|12568.3|12570.7|12569.7|12566|12565|91
1654278020000|2022-06-03 17:40:20|12569.2|12568.2|12566.3|12565.3|12569.5|12568.5|12564.3|12563.3|164
1654278030000|2022-06-03 17:40:30|12566.4|12565.4|12562.8|12561.8|12566.9|12565.9|12561.5|12560.5|229
1654278040000|2022-06-03 17:40:40|12562.9|12561.9|12563.3|12562.3|12564.4|12563.4|12561.5|12560.5|112
1654278050000|2022-06-03 17:40:50|12563.2|12562.2|12563|12562|12566.5|12565.5|12561.7|12560.7|99
1654278060000|2022-06-03 17:41:00|12562.9|12561.9|12558.3|12557.3|12564.2|12563.2|12557.3|12556.3|158
1654278070000|2022-06-03 17:41:10|12558|12557|12561.5|12560.5|12561.9|12560.9|12556.4|12555.4|177
1654278080000|2022-06-03 17:41:20|12562.3|12561.3|12561.3|12560.3|12563.8|12562.8|12560.8|12559.8|84
1654278090000|2022-06-03 17:41:30|12560.7|12559.7|12557.4|12556.4|12562.7|12561.7|12555.7|12554.7|169
1654278100000|2022-06-03 17:41:40|12557.3|12556.3|12554.4|12553.4|12558.5|12557.5|12554.2|12553.2|148
1654278110000|2022-06-03 17:41:50|12554.2|12553.2|12547.5|12546.5|12554.3|12553.3|12547.3|12546.3|589
1654278120000|2022-06-03 17:42:00|12547|12546|12546.9|12545.9|12548.9|12547.9|12546.2|12545.2|204
1654278130000|2022-06-03 17:42:10|12546.8|12545.8|12547|12546|12548.8|12547.8|12540.9|12539.9|655
1654278140000|2022-06-03 17:42:20|12547.9|12546.9|12550.3|12549.3|12552.3|12551.3|12546.9|12545.9|225
1654278150000|2022-06-03 17:42:30|12550.5|12549.5|12546.5|12545.5|12551.5|12550.5|12546.3|12545.3|109
1654278160000|2022-06-03 17:42:40|12546.8|12545.8|12541.2|12540.2|12547.2|12546.2|12541|12540|163
1654278170000|2022-06-03 17:42:50|12541.3|12540.3|12541.5|12540.5|12543.2|12542.2|12539.7|12538.7|295
1654278180000|2022-06-03 17:43:00|12541.9|12540.9|12542.8|12541.8|12543.7|12542.7|12541.7|12540.7|89
1654278190000|2022-06-03 17:43:10|12543.5|12542.5|12537.3|12536.3|12544|12543|12535|12534|276
1654278200000|2022-06-03 17:43:20|12537|12536|12536.7|12535.7|12539.5|12538.5|12535.4|12534.4|187
1654278210000|2022-06-03 17:43:30|12536.5|12535.5|12536|12535|12537.4|12536.4|12535|12534|106
1654278220000|2022-06-03 17:43:40|12535.9|12534.9|12534.4|12533.4|12536.3|12535.3|12533.5|12532.5|108
1654278230000|2022-06-03 17:43:50|12534.3|12533.3|12535.3|12534.3|12535.5|12534.5|12533.8|12532.8|117
1654278240000|2022-06-03 17:44:00|12535.9|12534.9|12537|12536|12541|12540|12535.4|12534.4|339
1654278250000|2022-06-03 17:44:10|12536.9|12535.9|12539.2|12538.2|12539.5|12538.5|12536|12535|139
1654278260000|2022-06-03 17:44:20|12539.3|12538.3|12540|12539|12542.4|12541.4|12538|12537|137
1654278270000|2022-06-03 17:44:30|12539.9|12538.9|12543.2|12542.2|12543.9|12542.9|12539|12538|106
1654278280000|2022-06-03 17:44:40|12543.3|12542.3|12543.8|12542.8|12544.4|12543.4|12541.8|12540.8|189
1654278290000|2022-06-03 17:44:50|12543.9|12542.9|12543.7|12542.7|12544|12543|12541|12540|66
1654278300000|2022-06-03 17:45:00|12543.4|12542.4|12544.8|12543.8|12547|12546|12541.7|12540.7|171
1654278310000|2022-06-03 17:45:10|12545.2|12544.2|12543.2|12542.2|12547|12546|12542.8|12541.8|119
1654278320000|2022-06-03 17:45:20|12543.3|12542.3|12542.3|12541.3|12543.5|12542.5|12541.2|12540.2|102
1654278330000|2022-06-03 17:45:30|12542.4|12541.4|12540.3|12539.3|12542.5|12541.5|12539.7|12538.7|72
1654278340000|2022-06-03 17:45:40|12540.2|12539.2|12538.2|12537.2|12540.3|12539.3|12538.2|12537.2|135
1654278350000|2022-06-03 17:45:50|12538.3|12537.3|12544.8|12543.8|12545|12544|12537.8|12536.8|183
1654278360000|2022-06-03 17:46:00|12544.7|12543.7|12543.3|12542.3|12545|12544|12540.7|12539.7|88
1654278370000|2022-06-03 17:46:10|12543.4|12542.4|12544.7|12543.7|12545.5|12544.5|12542.8|12541.8|160
1654278380000|2022-06-03 17:46:20|12543.8|12542.8|12547|12546|12547.2|12546.2|12543|12542|77
1654278390000|2022-06-03 17:46:30|12547.5|12546.5|12548|12547|12550.9|12549.9|12545.8|12544.8|254
1654278400000|2022-06-03 17:46:40|12548.2|12547.2|12547.9|12546.9|12549.8|12548.8|12546.7|12545.7|102
1654278410000|2022-06-03 17:46:50|12547.7|12546.7|12548.8|12547.8|12549.8|12548.8|12546.8|12545.8|101
1654278420000|2022-06-03 17:47:00|12548.9|12547.9|12547.3|12546.3|12553.3|12552.3|12547.3|12546.3|179
1654278430000|2022-06-03 17:47:10|12547.2|12546.2|12548.2|12547.2|12551.3|12550.3|12546.5|12545.5|145
1654278440000|2022-06-03 17:47:20|12548.3|12547.3|12548.3|12547.3|12550.3|12549.3|12547.3|12546.3|138
1654278450000|2022-06-03 17:47:30|12548.4|12547.4|12551.3|12550.3|12551.7|12550.7|12546.8|12545.8|94
1654278460000|2022-06-03 17:47:40|12550.8|12549.8|12549.3|12548.3|12552.3|12551.3|12547.9|12546.9|88
1654278470000|2022-06-03 17:47:50|12549.2|12548.2|12548.7|12547.7|12551.2|12550.2|12548.3|12547.3|87
1654278480000|2022-06-03 17:48:00|12548.5|12547.5|12552.2|12551.2|12552.3|12551.3|12548|12547|39
1654278490000|2022-06-03 17:48:10|12552|12551|12552.8|12551.8|12554.9|12553.9|12550.8|12549.8|141
1654278500000|2022-06-03 17:48:20|12552.9|12551.9|12553.8|12552.8|12554.3|12553.3|12551.3|12550.3|61
1654278510000|2022-06-03 17:48:30|12554|12553|12553|12552|12554.5|12553.5|12551.8|12550.8|97
1654278520000|2022-06-03 17:48:40|12552.3|12551.3|12550.7|12549.7|12553.3|12552.3|12550|12549|22
1654278530000|2022-06-03 17:48:50|12550.5|12549.5|12550|12549|12551.8|12550.8|12550|12549|67
1654278540000|2022-06-03 17:49:00|12549.9|12548.9|12545|12544|12549.9|12548.9|12544.3|12543.3|189
1654278550000|2022-06-03 17:49:10|12544.9|12543.9|12547.3|12546.3|12549.2|12548.2|12544.4|12543.4|92
1654278560000|2022-06-03 17:49:20|12547.2|12546.2|12547.8|12546.8|12548.5|12547.5|12546.4|12545.4|46
1654278570000|2022-06-03 17:49:30|12548.3|12547.3|12551.2|12550.2|12552.3|12551.3|12547.8|12546.8|146
1654278580000|2022-06-03 17:49:40|12551.3|12550.3|12552.8|12551.8|12552.8|12551.8|12550.3|12549.3|50
1654278590000|2022-06-03 17:49:50|12553|12552|12555.5|12554.5|12556|12555|12552.5|12551.5|196
1654278600000|2022-06-03 17:50:00|12555.7|12554.7|12551.8|12550.8|12556.3|12555.3|12550.3|12549.3|147
1654278610000|2022-06-03 17:50:10|12551.9|12550.9|12555.5|12554.5|12556.3|12555.3|12550.2|12549.2|97
1654278620000|2022-06-03 17:50:20|12555.2|12554.2|12553.4|12552.4|12555.9|12554.9|12552.3|12551.3|69
1654278630000|2022-06-03 17:50:30|12553.5|12552.5|12553.4|12552.4|12554.9|12553.9|12552.7|12551.7|48
1654278640000|2022-06-03 17:50:40|12553.3|12552.3|12550.8|12549.8|12553.4|12552.4|12549.4|12548.4|130
1654278650000|2022-06-03 17:50:50|12550.9|12549.9|12551.3|12550.3|12551.4|12550.4|12548.3|12547.3|61
1654278660000|2022-06-03 17:51:00|12551.2|12550.2|12548.7|12547.7|12552.5|12551.5|12548|12547|85
1654278670000|2022-06-03 17:51:10|12548.3|12547.3|12550.5|12549.5|12550.5|12549.5|12547.8|12546.8|51
1654278680000|2022-06-03 17:51:20|12550.4|12549.4|12552.8|12551.8|12553.5|12552.5|12550.3|12549.3|99
1654278690000|2022-06-03 17:51:30|12552.7|12551.7|12555.4|12554.4|12558.3|12557.3|12552.7|12551.7|208
1654278700000|2022-06-03 17:51:40|12555.5|12554.5|12551.3|12550.3|12556.5|12555.5|12550.7|12549.7|80
1654278710000|2022-06-03 17:51:50|12551.2|12550.2|12552.5|12551.5|12553.9|12552.9|12550.3|12549.3|99
1654278720000|2022-06-03 17:52:00|12552.9|12551.9|12552.4|12551.4|12554.4|12553.4|12550|12549|104
1654278730000|2022-06-03 17:52:10|12552.5|12551.5|12550.8|12549.8|12552.9|12551.9|12550.7|12549.7|64
1654278740000|2022-06-03 17:52:20|12550.9|12549.9|12553|12552|12554.4|12553.4|12550.7|12549.7|76
1654278750000|2022-06-03 17:52:30|12552.8|12551.8|12552.4|12551.4|12553.4|12552.4|12551.5|12550.5|80
1654278760000|2022-06-03 17:52:40|12552.5|12551.5|12553.4|12552.4|12553.5|12552.5|12551.2|12550.2|63
1654278770000|2022-06-03 17:52:50|12553.5|12552.5|12554.5|12553.5|12554.8|12553.8|12552|12551|116
1654278780000|2022-06-03 17:53:00|12553.9|12552.9|12555|12554|12556.2|12555.2|12552.7|12551.7|87
1654278790000|2022-06-03 17:53:10|12555.2|12554.2|12558.9|12557.9|12559.8|12558.8|12554.7|12553.7|194
1654278800000|2022-06-03 17:53:20|12559|12558|12558.5|12557.5|12560|12559|12558.3|12557.3|168
1654278810000|2022-06-03 17:53:30|12558.4|12557.4|12553.4|12552.4|12558.8|12557.8|12553|12552|133
1654278820000|2022-06-03 17:53:40|12553.3|12552.3|12551|12550|12553.5|12552.5|12550.5|12549.5|105
1654278830000|2022-06-03 17:53:50|12550.9|12549.9|12552.4|12551.4|12552.8|12551.8|12548.8|12547.8|150
1654278840000|2022-06-03 17:54:00|12552.8|12551.8|12554.9|12553.9|12555.7|12554.7|12548.7|12547.7|143
1654278850000|2022-06-03 17:54:10|12555|12554|12555.8|12554.8|12558|12557|12554.2|12553.2|122
1654278860000|2022-06-03 17:54:20|12556.3|12555.3|12551.4|12550.4|12556.4|12555.4|12551.2|12550.2|66
1654278870000|2022-06-03 17:54:30|12551.3|12550.3|12549.9|12548.9|12551.7|12550.7|12548|12547|116
1654278880000|2022-06-03 17:54:40|12549.8|12548.8|12550.8|12549.8|12551.3|12550.3|12549|12548|39
1654278890000|2022-06-03 17:54:50|12551.2|12550.2|12547.7|12546.7|12551.3|12550.3|12547.7|12546.7|107
1654278900000|2022-06-03 17:55:00|12547.5|12546.5|12546.7|12545.7|12550.3|12549.3|12545.5|12544.5|252
1654278910000|2022-06-03 17:55:10|12547|12546|12548.4|12547.4|12549|12548|12543.5|12542.5|165
1654278920000|2022-06-03 17:55:20|12548.5|12547.5|12548.8|12547.8|12550.4|12549.4|12545.3|12544.3|216
1654278930000|2022-06-03 17:55:30|12548.5|12547.5|12550.5|12549.5|12550.5|12549.5|12546.8|12545.8|66
1654278940000|2022-06-03 17:55:40|12551.3|12550.3|12548.8|12547.8|12551.8|12550.8|12548.5|12547.5|154
1654278950000|2022-06-03 17:55:50|12549.5|12548.5|12550.3|12549.3|12550.7|12549.7|12547.8|12546.8|79
1654278960000|2022-06-03 17:56:00|12550.2|12549.2|12550.7|12549.7|12551|12550|12547.2|12546.2|115
1654278970000|2022-06-03 17:56:10|12550.8|12549.8|12553.2|12552.2|12554.7|12553.7|12549.9|12548.9|150
1654278980000|2022-06-03 17:56:20|12553.8|12552.8|12551.9|12550.9|12553.8|12552.8|12550.7|12549.7|56
1654278990000|2022-06-03 17:56:30|12552.2|12551.2|12550.7|12549.7|12552.5|12551.5|12550.3|12549.3|48
1654279000000|2022-06-03 17:56:40|12550.8|12549.8|12550|12549|12552.3|12551.3|12549.5|12548.5|42
1654279010000|2022-06-03 17:56:50|12550.2|12549.2|12545.8|12544.8|12550.3|12549.3|12545.8|12544.8|122
1654279020000|2022-06-03 17:57:00|12545.5|12544.5|12551.8|12550.8|12552.3|12551.3|12544|12543|145
1654279030000|2022-06-03 17:57:10|12551.9|12550.9|12551.2|12550.2|12552.8|12551.8|12550.4|12549.4|41
1654279040000|2022-06-03 17:57:20|12551.3|12550.3|12547.8|12546.8|12551.3|12550.3|12547.3|12546.3|128
1654279050000|2022-06-03 17:57:30|12548.3|12547.3|12549.5|12548.5|12550.7|12549.7|12546.5|12545.5|69
1654279060000|2022-06-03 17:57:40|12549.2|12548.2|12553.7|12552.7|12554.2|12553.2|12548.4|12547.4|139
1654279070000|2022-06-03 17:57:50|12553.8|12552.8|12555.2|12554.2|12557.4|12556.4|12552.5|12551.5|199
1654279080000|2022-06-03 17:58:00|12555|12554|12556.4|12555.4|12557.5|12556.5|12554|12553|72
1654279090000|2022-06-03 17:58:10|12556.7|12555.7|12556.2|12555.2|12558.8|12557.8|12555.5|12554.5|109
1654279100000|2022-06-03 17:58:20|12556.4|12555.4|12553.7|12552.7|12557|12556|12552.8|12551.8|70
1654279110000|2022-06-03 17:58:30|12553.5|12552.5|12554.2|12553.2|12556|12555|12552.9|12551.9|33
1654279120000|2022-06-03 17:58:40|12554|12553|12553.3|12552.3|12555.4|12554.4|12552.5|12551.5|80
1654279130000|2022-06-03 17:58:50|12553.2|12552.2|12551.8|12550.8|12553.5|12552.5|12550.8|12549.8|50
1654279140000|2022-06-03 17:59:00|12551.7|12550.7|12549|12548|12552.3|12551.3|12548.8|12547.8|127
1654279150000|2022-06-03 17:59:10|12548.9|12547.9|12549.7|12548.7|12551.7|12550.7|12548.2|12547.2|73
1654279160000|2022-06-03 17:59:20|12551.2|12550.2|12548.9|12547.9|12551.2|12550.2|12548.9|12547.9|66
1654279170000|2022-06-03 17:59:30|12549|12548|12547.5|12546.5|12551.4|12550.4|12546.8|12545.8|101
1654279180000|2022-06-03 17:59:40|12547.4|12546.4|12548.5|12547.5|12548.5|12547.5|12545.4|12544.4|154
1654279190000|2022-06-03 17:59:50|12548.3|12547.3|12549.5|12548.5|12550.3|12549.3|12548.2|12547.2|63
1654279200000|2022-06-03 18:00:00|12549.7|12548.7|12541.7|12540.7|12549.8|12548.8|12541.4|12540.4|248
1654279210000|2022-06-03 18:00:10|12541.5|12540.5|12541|12540|12543.2|12542.2|12540.2|12539.2|195
1654279220000|2022-06-03 18:00:20|12541.2|12540.2|12546.7|12545.7|12547.2|12546.2|12540.3|12539.3|182
1654279230000|2022-06-03 18:00:30|12546.8|12545.8|12550.5|12549.5|12551.2|12550.2|12546.8|12545.8|155
1654279240000|2022-06-03 18:00:40|12550.3|12549.3|12548.7|12547.7|12553|12552|12548.3|12547.3|140
1654279250000|2022-06-03 18:00:50|12548.5|12547.5|12547.4|12546.4|12550.2|12549.2|12546.9|12545.9|99
1654279260000|2022-06-03 18:01:00|12547.5|12546.5|12546.9|12545.9|12550.4|12549.4|12545.4|12544.4|118
1654279270000|2022-06-03 18:01:10|12547|12546|12548|12547|12549.5|12548.5|12546.3|12545.3|72
1654279280000|2022-06-03 18:01:20|12548.4|12547.4|12545.5|12544.5|12549.5|12548.5|12544.5|12543.5|69
1654279290000|2022-06-03 18:01:30|12545.7|12544.7|12545.3|12544.3|12546.5|12545.5|12544.8|12543.8|81
1654279300000|2022-06-03 18:01:40|12545.5|12544.5|12539.4|12538.4|12545.8|12544.8|12539.4|12538.4|191
1654279310000|2022-06-03 18:01:50|12539.3|12538.3|12539.7|12538.7|12542.8|12541.8|12537.2|12536.2|490
1654279320000|2022-06-03 18:02:00|12539.8|12538.8|12539|12538|12540.5|12539.5|12537|12536|243
1654279330000|2022-06-03 18:02:10|12539.8|12538.8|12542|12541|12542|12541|12538|12537|166
1654279340000|2022-06-03 18:02:20|12541.8|12540.8|12543.4|12542.4|12543.5|12542.5|12539.7|12538.7|131
1654279350000|2022-06-03 18:02:30|12543.5|12542.5|12541.4|12540.4|12544.4|12543.4|12541.4|12540.4|112
1654279360000|2022-06-03 18:02:40|12541.3|12540.3|12542.8|12541.8|12543.4|12542.4|12541.3|12540.3|86
1654279370000|2022-06-03 18:02:50|12542.9|12541.9|12547.9|12546.9|12547.9|12546.9|12542.8|12541.8|87
1654279380000|2022-06-03 18:03:00|12548|12547|12550.2|12549.2|12550.2|12549.2|12547|12546|197
1654279390000|2022-06-03 18:03:10|12550|12549|12555|12554|12555.5|12554.5|12549.3|12548.3|231
1654279400000|2022-06-03 18:03:20|12555.2|12554.2|12555.3|12554.3|12557.3|12556.3|12552.8|12551.8|264
1654279410000|2022-06-03 18:03:30|12556.5|12555.5|12556.3|12555.3|12558.8|12557.8|12555.9|12554.9|287
1654279420000|2022-06-03 18:03:40|12556.2|12555.2|12557.9|12556.9|12561.7|12560.7|12555.7|12554.7|271
1654279430000|2022-06-03 18:03:50|12557.3|12556.3|12563.5|12562.5|12563.9|12562.9|12557.2|12556.2|268
1654279440000|2022-06-03 18:04:00|12563.7|12562.7|12564.9|12563.9|12565.3|12564.3|12562.5|12561.5|180
1654279450000|2022-06-03 18:04:10|12565|12564|12561.2|12560.2|12568.3|12567.3|12561.2|12560.2|331
1654279460000|2022-06-03 18:04:20|12561|12560|12561.2|12560.2|12562.2|12561.2|12559.2|12558.2|157
1654279470000|2022-06-03 18:04:30|12561|12560|12559.5|12558.5|12562|12561|12558.3|12557.3|137
1654279480000|2022-06-03 18:04:40|12559.8|12558.8|12561.4|12560.4|12562.4|12561.4|12558.2|12557.2|166
1654279490000|2022-06-03 18:04:50|12561.3|12560.3|12560.3|12559.3|12561.3|12560.3|12559.2|12558.2|50
1654279500000|2022-06-03 18:05:00|12560|12559|12555.5|12554.5|12561.8|12560.8|12554.9|12553.9|180
1654279510000|2022-06-03 18:05:10|12555.3|12554.3|12555|12554|12557.9|12556.9|12553.2|12552.2|121
1654279520000|2022-06-03 18:05:20|12555.2|12554.2|12553|12552|12555.3|12554.3|12552|12551|179
1654279530000|2022-06-03 18:05:30|12553.2|12552.2|12554.7|12553.7|12555|12554|12551|12550|83
1654279540000|2022-06-03 18:05:40|12554.5|12553.5|12555.4|12554.4|12555.5|12554.5|12552|12551|71
1654279550000|2022-06-03 18:05:50|12555.3|12554.3|12553.2|12552.2|12555.7|12554.7|12553|12552|60
1654279560000|2022-06-03 18:06:00|12552.8|12551.8|12555.3|12554.3|12555.9|12554.9|12551.9|12550.9|74
1654279570000|2022-06-03 18:06:10|12554.7|12553.7|12562|12561|12563.2|12562.2|12553.9|12552.9|160
1654279580000|2022-06-03 18:06:20|12561.2|12560.2|12557.8|12556.8|12561.2|12560.2|12556.8|12555.8|136
1654279590000|2022-06-03 18:06:30|12557.7|12556.7|12561.3|12560.3|12561.8|12560.8|12557.4|12556.4|111
1654279600000|2022-06-03 18:06:40|12561.4|12560.4|12565.5|12564.5|12566.5|12565.5|12561.4|12560.4|158
1654279610000|2022-06-03 18:06:50|12566|12565|12568.8|12567.8|12568.9|12567.9|12563.8|12562.8|160
1654279620000|2022-06-03 18:07:00|12569|12568|12564.2|12563.2|12570.2|12569.2|12563.3|12562.3|434
1654279630000|2022-06-03 18:07:10|12564|12563|12563.9|12562.9|12567.4|12566.4|12562.9|12561.9|90
1654279640000|2022-06-03 18:07:20|12563.7|12562.7|12563|12562|12564.5|12563.5|12562.8|12561.8|73
1654279650000|2022-06-03 18:07:30|12562.9|12561.9|12563.7|12562.7|12564.5|12563.5|12562.3|12561.3|75
1654279660000|2022-06-03 18:07:40|12563.5|12562.5|12560.4|12559.4|12564|12563|12559|12558|132
1654279670000|2022-06-03 18:07:50|12560.3|12559.3|12561.4|12560.4|12562|12561|12559.3|12558.3|84
1654279680000|2022-06-03 18:08:00|12561.3|12560.3|12557|12556|12561.7|12560.7|12556.3|12555.3|149
1654279690000|2022-06-03 18:08:10|12556.8|12555.8|12557.2|12556.2|12558.4|12557.4|12555.9|12554.9|81
1654279700000|2022-06-03 18:08:20|12557.3|12556.3|12559.2|12558.2|12559.3|12558.3|12556.7|12555.7|65
1654279710000|2022-06-03 18:08:30|12559.3|12558.3|12562.5|12561.5|12564.3|12563.3|12559.3|12558.3|137
1654279720000|2022-06-03 18:08:40|12562.4|12561.4|12564.8|12563.8|12566|12565|12561|12560|100
1654279730000|2022-06-03 18:08:50|12564.9|12563.9|12566.3|12565.3|12566.5|12565.5|12562|12561|139
1654279740000|2022-06-03 18:09:00|12566.2|12565.2|12567.8|12566.8|12569.3|12568.3|12566.2|12565.2|138
1654279750000|2022-06-03 18:09:10|12568|12567|12562.7|12561.7|12568.8|12567.8|12562.5|12561.5|384
1654279760000|2022-06-03 18:09:20|12562.8|12561.8|12559.2|12558.2|12563.2|12562.2|12558.3|12557.3|125
1654279770000|2022-06-03 18:09:30|12558.9|12557.9|12560.4|12559.4|12564|12563|12558.9|12557.9|112
1654279780000|2022-06-03 18:09:40|12560.7|12559.7|12560|12559|12562.8|12561.8|12560|12559|62
1654279790000|2022-06-03 18:09:50|12560.2|12559.2|12563.3|12562.3|12564.3|12563.3|12560.2|12559.2|45
1654279800000|2022-06-03 18:10:00|12563.9|12562.9|12562.4|12561.4|12563.9|12562.9|12561|12560|63
1654279810000|2022-06-03 18:10:10|12562.5|12561.5|12569.2|12568.2|12570.4|12569.4|12562.5|12561.5|199
1654279820000|2022-06-03 18:10:20|12569.4|12568.4|12568.4|12567.4|12570.4|12569.4|12568.3|12567.3|90
1654279830000|2022-06-03 18:10:30|12568.7|12567.7|12570.2|12569.2|12570.5|12569.5|12566.2|12565.2|172
1654279840000|2022-06-03 18:10:40|12569.8|12568.8|12564.4|12563.4|12573.9|12572.9|12564.3|12563.3|286
1654279850000|2022-06-03 18:10:50|12564.5|12563.5|12569|12568|12569|12568|12564.3|12563.3|116
1654279860000|2022-06-03 18:11:00|12568.9|12567.9|12570.3|12569.3|12571|12570|12568.2|12567.2|128
1654279870000|2022-06-03 18:11:10|12570.4|12569.4|12570.4|12569.4|12572|12571|12569.8|12568.8|81
1654279880000|2022-06-03 18:11:20|12570.5|12569.5|12565.5|12564.5|12570.5|12569.5|12563.8|12562.8|167
1654279890000|2022-06-03 18:11:30|12565|12564|12564.3|12563.3|12566.3|12565.3|12562.5|12561.5|113
1654279900000|2022-06-03 18:11:40|12563.9|12562.9|12560.2|12559.2|12564.3|12563.3|12559.2|12558.2|84
1654279910000|2022-06-03 18:11:50|12559.8|12558.8|12557.8|12556.8|12560.4|12559.4|12557.8|12556.8|107
1654279920000|2022-06-03 18:12:00|12557.9|12556.9|12561.2|12560.2|12561.2|12560.2|12555.3|12554.3|197
1654279930000|2022-06-03 18:12:10|12561|12560|12561.4|12560.4|12562.3|12561.3|12559.2|12558.2|119
1654279940000|2022-06-03 18:12:20|12561.3|12560.3|12562|12561|12562.3|12561.3|12559.7|12558.7|55
1654279950000|2022-06-03 18:12:30|12561.9|12560.9|12561.9|12560.9|12563.2|12562.2|12560.3|12559.3|72
1654279960000|2022-06-03 18:12:40|12562|12561|12560.2|12559.2|12563.5|12562.5|12559.9|12558.9|74
1654279970000|2022-06-03 18:12:50|12560|12559|12564.4|12563.4|12564.9|12563.9|12559.9|12558.9|116
1654279980000|2022-06-03 18:13:00|12564.5|12563.5|12561.4|12560.4|12564.5|12563.5|12561.3|12560.3|93
1654279990000|2022-06-03 18:13:10|12562.3|12561.3|12564.2|12563.2|12564.9|12563.9|12561.2|12560.2|62
1654280000000|2022-06-03 18:13:20|12564.3|12563.3|12561.8|12560.8|12564.3|12563.3|12561|12560|87
1654280010000|2022-06-03 18:13:30|12561.9|12560.9|12563.5|12562.5|12564.5|12563.5|12561.7|12560.7|50
1654280020000|2022-06-03 18:13:40|12564|12563|12565.2|12564.2|12565.4|12564.4|12563.5|12562.5|45
1654280030000|2022-06-03 18:13:50|12565.4|12564.4|12564.2|12563.2|12565.9|12564.9|12563.8|12562.8|51
1654280040000|2022-06-03 18:14:00|12564|12563|12565.5|12564.5|12567.2|12566.2|12563.4|12562.4|108
1654280050000|2022-06-03 18:14:10|12565.7|12564.7|12566|12565|12566.4|12565.4|12564.3|12563.3|81
1654280060000|2022-06-03 18:14:20|12565.9|12564.9|12565.9|12564.9|12567.8|12566.8|12565.3|12564.3|149
1654280070000|2022-06-03 18:14:30|12565.8|12564.8|12566|12565|12566.8|12565.8|12564.8|12563.8|50
1654280080000|2022-06-03 18:14:40|12565.7|12564.7|12567.2|12566.2|12567.4|12566.4|12564.8|12563.8|57
1654280090000|2022-06-03 18:14:50|12567.3|12566.3|12570.8|12569.8|12571.3|12570.3|12566.8|12565.8|185
1654280100000|2022-06-03 18:15:00|12571.3|12570.3|12568.5|12567.5|12571.9|12570.9|12566.8|12565.8|189
1654280110000|2022-06-03 18:15:10|12568.7|12567.7|12561.8|12560.8|12569.3|12568.3|12561.4|12560.4|151
1654280120000|2022-06-03 18:15:20|12561.3|12560.3|12565.2|12564.2|12565.8|12564.8|12559.3|12558.3|220
1654280130000|2022-06-03 18:15:30|12565|12564|12562|12561|12565.9|12564.9|12560.8|12559.8|87
1654280140000|2022-06-03 18:15:40|12561.5|12560.5|12563|12562|12563.3|12562.3|12559|12558|72
1654280150000|2022-06-03 18:15:50|12562.9|12561.9|12559.8|12558.8|12562.9|12561.9|12559|12558|83
1654280160000|2022-06-03 18:16:00|12560|12559|12560.2|12559.2|12561.5|12560.5|12557.8|12556.8|127
1654280170000|2022-06-03 18:16:10|12560|12559|12555.8|12554.8|12560.3|12559.3|12555.8|12554.8|112
1654280180000|2022-06-03 18:16:20|12556.3|12555.3|12557.5|12556.5|12558.8|12557.8|12555.7|12554.7|206
1654280190000|2022-06-03 18:16:30|12557.8|12556.8|12557.2|12556.2|12559.8|12558.8|12556.5|12555.5|99
1654280200000|2022-06-03 18:16:40|12557.4|12556.4|12556.2|12555.2|12557.7|12556.7|12556.2|12555.2|89
1654280210000|2022-06-03 18:16:50|12556.3|12555.3|12559.4|12558.4|12560.8|12559.8|12556|12555|79
1654280220000|2022-06-03 18:17:00|12559.3|12558.3|12561.3|12560.3|12561.3|12560.3|12558.2|12557.2|37
1654280230000|2022-06-03 18:17:10|12561|12560|12560.4|12559.4|12561.9|12560.9|12559.7|12558.7|48
1654280240000|2022-06-03 18:17:20|12560.7|12559.7|12562|12561|12563.9|12562.9|12560.2|12559.2|123
1654280250000|2022-06-03 18:17:30|12561.9|12560.9|12562.8|12561.8|12564|12563|12561.9|12560.9|136
1654280260000|2022-06-03 18:17:40|12562.4|12561.4|12563|12562|12564|12563|12561.3|12560.3|26
1654280270000|2022-06-03 18:17:50|12562.4|12561.4|12562.5|12561.5|12564.7|12563.7|12561.7|12560.7|41
1654280280000|2022-06-03 18:18:00|12562.3|12561.3|12563.2|12562.2|12565.3|12564.3|12561.9|12560.9|51
1654280290000|2022-06-03 18:18:10|12563.5|12562.5|12562.8|12561.8|12565.7|12564.7|12562.5|12561.5|97
1654280300000|2022-06-03 18:18:20|12562.7|12561.7|12564.3|12563.3|12564.4|12563.4|12562|12561|21
1654280310000|2022-06-03 18:18:30|12564.4|12563.4|12565.9|12564.9|12568|12567|12564.3|12563.3|139
1654280320000|2022-06-03 18:18:40|12566|12565|12575.9|12574.9|12576|12575|12566|12565|356
1654280330000|2022-06-03 18:18:50|12575.7|12574.7|12578.7|12577.7|12579.8|12578.8|12575.5|12574.5|273
1654280340000|2022-06-03 18:19:00|12578.5|12577.5|12574.3|12573.3|12579.5|12578.5|12574|12573|303
1654280350000|2022-06-03 18:19:10|12574.4|12573.4|12578.2|12577.2|12579.4|12578.4|12572.9|12571.9|199
1654280360000|2022-06-03 18:19:20|12578|12577|12580.8|12579.8|12582.4|12581.4|12576|12575|260
1654280370000|2022-06-03 18:19:30|12581.3|12580.3|12579.2|12578.2|12585|12584|12579.2|12578.2|261
1654280380000|2022-06-03 18:19:40|12579.3|12578.3|12580|12579|12581.2|12580.2|12578.2|12577.2|121
1654280390000|2022-06-03 18:19:50|12580.2|12579.2|12583.7|12582.7|12583.7|12582.7|12579.9|12578.9|131
1654280400000|2022-06-03 18:20:00|12583.5|12582.5|12581.5|12580.5|12584.3|12583.3|12579.9|12578.9|150
1654280410000|2022-06-03 18:20:10|12581.4|12580.4|12579.8|12578.8|12582.8|12581.8|12579.4|12578.4|59
1654280420000|2022-06-03 18:20:20|12579.7|12578.7|12573|12572|12579.7|12578.7|12570.5|12569.5|290
1654280430000|2022-06-03 18:20:30|12573.2|12572.2|12571.4|12570.4|12573.9|12572.9|12570.4|12569.4|77
1654280440000|2022-06-03 18:20:40|12570.9|12569.9|12568.4|12567.4|12572.8|12571.8|12568.4|12567.4|156
1654280450000|2022-06-03 18:20:50|12568.7|12567.7|12570|12569|12570.8|12569.8|12568.2|12567.2|163
1654280460000|2022-06-03 18:21:00|12570.2|12569.2|12570.2|12569.2|12571.9|12570.9|12569|12568|154
1654280470000|2022-06-03 18:21:10|12569.3|12568.3|12568.7|12567.7|12569.9|12568.9|12567.8|12566.8|100
1654280480000|2022-06-03 18:21:20|12568.8|12567.8|12574.5|12573.5|12574.5|12573.5|12568.7|12567.7|80
1654280490000|2022-06-03 18:21:30|12574.3|12573.3|12570|12569|12574.7|12573.7|12569.4|12568.4|105
1654280500000|2022-06-03 18:21:40|12569.8|12568.8|12571|12570|12573.2|12572.2|12569|12568|82
1654280510000|2022-06-03 18:21:50|12571.2|12570.2|12571.4|12570.4|12572.7|12571.7|12570.5|12569.5|29
1654280520000|2022-06-03 18:22:00|12571.7|12570.7|12571.3|12570.3|12574.5|12573.5|12570.4|12569.4|78
1654280530000|2022-06-03 18:22:10|12570.7|12569.7|12571.2|12570.2|12572.4|12571.4|12570.5|12569.5|48
1654280540000|2022-06-03 18:22:20|12571|12570|12570.3|12569.3|12574.2|12573.2|12569.9|12568.9|116
1654280550000|2022-06-03 18:22:30|12570.2|12569.2|12569.8|12568.8|12571.2|12570.2|12568|12567|64
1654280560000|2022-06-03 18:22:40|12569.5|12568.5|12570.4|12569.4|12572.2|12571.2|12569.2|12568.2|35
1654280570000|2022-06-03 18:22:50|12570.2|12569.2|12573.4|12572.4|12573.4|12572.4|12569.8|12568.8|33
1654280580000|2022-06-03 18:23:00|12573.5|12572.5|12572.7|12571.7|12573.5|12572.5|12571.3|12570.3|44
1654280590000|2022-06-03 18:23:10|12572.8|12571.8|12573|12572|12576.5|12575.5|12571.4|12570.4|67
1654280600000|2022-06-03 18:23:20|12573.2|12572.2|12570.4|12569.4|12573.4|12572.4|12569.9|12568.9|82
1654280610000|2022-06-03 18:23:30|12570.7|12569.7|12567|12566|12570.7|12569.7|12566.3|12565.3|118
1654280620000|2022-06-03 18:23:40|12567.2|12566.2|12566.7|12565.7|12567.8|12566.8|12563.9|12562.9|131
1654280630000|2022-06-03 18:23:50|12566.5|12565.5|12567.4|12566.4|12568.2|12567.2|12565.5|12564.5|67
1654280640000|2022-06-03 18:24:00|12567.3|12566.3|12565.4|12564.4|12567.5|12566.5|12565|12564|53
1654280650000|2022-06-03 18:24:10|12565.3|12564.3|12566.5|12565.5|12566.5|12565.5|12562.2|12561.2|160
1654280660000|2022-06-03 18:24:20|12566.3|12565.3|12568.5|12567.5|12568.8|12567.8|12566.2|12565.2|70
1654280670000|2022-06-03 18:24:30|12568.9|12567.9|12570.2|12569.2|12573|12572|12567.9|12566.9|284
1654280680000|2022-06-03 18:24:40|12570.3|12569.3|12571.8|12570.8|12571.9|12570.9|12569|12568|58
1654280690000|2022-06-03 18:24:50|12571.9|12570.9|12571.9|12570.9|12573.3|12572.3|12571|12570|52
1654280700000|2022-06-03 18:25:00|12571.8|12570.8|12570.2|12569.2|12573.7|12572.7|12569|12568|135
1654280710000|2022-06-03 18:25:10|12570.3|12569.3|12568.5|12567.5|12570.5|12569.5|12568.3|12567.3|76
1654280720000|2022-06-03 18:25:20|12568.4|12567.4|12573.7|12572.7|12573.7|12572.7|12568.3|12567.3|72
1654280730000|2022-06-03 18:25:30|12573.8|12572.8|12574.2|12573.2|12575.3|12574.3|12572.8|12571.8|101
1654280740000|2022-06-03 18:25:40|12574.3|12573.3|12575.9|12574.9|12575.9|12574.9|12572.9|12571.9|58
1654280750000|2022-06-03 18:25:50|12575.8|12574.8|12575.3|12574.3|12578.2|12577.2|12574|12573|65
1654280760000|2022-06-03 18:26:00|12575.4|12574.4|12573.2|12572.2|12576.4|12575.4|12572.2|12571.2|62
1654280770000|2022-06-03 18:26:10|12573.4|12572.4|12572.7|12571.7|12574.2|12573.2|12571.7|12570.7|56
1654280780000|2022-06-03 18:26:20|12573|12572|12576.2|12575.2|12576.2|12575.2|12572.3|12571.3|38
1654280790000|2022-06-03 18:26:30|12576.7|12575.7|12577.5|12576.5|12577.8|12576.8|12575.7|12574.7|37
1654280800000|2022-06-03 18:26:40|12577.4|12576.4|12580.3|12579.3|12580.3|12579.3|12577.3|12576.3|109
1654280810000|2022-06-03 18:26:50|12580.2|12579.2|12578.9|12577.9|12580.4|12579.4|12575.9|12574.9|140
1654280820000|2022-06-03 18:27:00|12578.5|12577.5|12580|12579|12580|12579|12576.2|12575.2|57
1654280830000|2022-06-03 18:27:10|12579.9|12578.9|12578|12577|12580.5|12579.5|12577.8|12576.8|44
1654280840000|2022-06-03 18:27:20|12577.9|12576.9|12576.9|12575.9|12578.5|12577.5|12575.9|12574.9|59
1654280850000|2022-06-03 18:27:30|12576.7|12575.7|12575.3|12574.3|12577|12576|12574.3|12573.3|70
1654280860000|2022-06-03 18:27:40|12575.5|12574.5|12576.9|12575.9|12577.3|12576.3|12574.3|12573.3|37
1654280870000|2022-06-03 18:27:50|12576.8|12575.8|12578.3|12577.3|12579|12578|12574.8|12573.8|86
1654280880000|2022-06-03 18:28:00|12578.2|12577.2|12578.9|12577.9|12579.2|12578.2|12576.4|12575.4|53
1654280890000|2022-06-03 18:28:10|12579|12578|12577.5|12576.5|12580.5|12579.5|12577|12576|64
1654280900000|2022-06-03 18:28:20|12577.4|12576.4|12584|12583|12584|12583|12577.4|12576.4|154
1654280910000|2022-06-03 18:28:30|12584.2|12583.2|12584|12583|12586.3|12585.3|12583|12582|228
1654280920000|2022-06-03 18:28:40|12584.4|12583.4|12585.8|12584.8|12585.8|12584.8|12583.8|12582.8|142
1654280930000|2022-06-03 18:28:50|12586|12585|12590|12589|12590.5|12589.5|12585.3|12584.3|219
1654280940000|2022-06-03 18:29:00|12589.9|12588.9|12588.7|12587.7|12590.2|12589.2|12585.7|12584.7|192
1654280950000|2022-06-03 18:29:10|12588.5|12587.5|12589.9|12588.9|12591.2|12590.2|12587.4|12586.4|167
1654280960000|2022-06-03 18:29:20|12590.2|12589.2|12590.9|12589.9|12591.8|12590.8|12589|12588|102
1654280970000|2022-06-03 18:29:30|12590.8|12589.8|12594.8|12593.8|12595.4|12594.4|12590.5|12589.5|302
1654280980000|2022-06-03 18:29:40|12595|12594|12598.3|12597.3|12598.3|12597.3|12594.7|12593.7|263
1654280990000|2022-06-03 18:29:50|12598.4|12597.4|12599.5|12598.5|12601.7|12600.7|12597|12596|450
1654281000000|2022-06-03 18:30:00|12599.4|12598.4|12597.9|12596.9|12599.5|12598.5|12592.8|12591.8|371
1654281010000|2022-06-03 18:30:10|12598|12597|12598.8|12597.8|12601.3|12600.3|12596|12595|175
1654281020000|2022-06-03 18:30:20|12598.4|12597.4|12597.7|12596.7|12599|12598|12595.9|12594.9|137
1654281030000|2022-06-03 18:30:30|12597.3|12596.3|12596.4|12595.4|12597.7|12596.7|12595.3|12594.3|94
1654281040000|2022-06-03 18:30:40|12596.3|12595.3|12594.5|12593.5|12596.7|12595.7|12594|12593|78
1654281050000|2022-06-03 18:30:50|12595.4|12594.4|12587.4|12586.4|12595.4|12594.4|12587.4|12586.4|185
1654281060000|2022-06-03 18:31:00|12587.5|12586.5|12590.3|12589.3|12590.9|12589.9|12586|12585|223
1654281070000|2022-06-03 18:31:10|12589.8|12588.8|12590|12589|12590.3|12589.3|12588.4|12587.4|127
1654281080000|2022-06-03 18:31:20|12589.9|12588.9|12590.9|12589.9|12591.5|12590.5|12589.8|12588.8|81
1654281090000|2022-06-03 18:31:30|12591|12590|12590.5|12589.5|12593.4|12592.4|12590.4|12589.4|78
1654281100000|2022-06-03 18:31:40|12591.3|12590.3|12591.7|12590.7|12591.9|12590.9|12589.3|12588.3|74
1654281110000|2022-06-03 18:31:50|12591.4|12590.4|12590.5|12589.5|12592.5|12591.5|12589.8|12588.8|49
1654281120000|2022-06-03 18:32:00|12590.4|12589.4|12589.8|12588.8|12591.4|12590.4|12589.7|12588.7|61
1654281130000|2022-06-03 18:32:10|12589.9|12588.9|12589.8|12588.8|12590.2|12589.2|12588.7|12587.7|61
1654281140000|2022-06-03 18:32:20|12589.7|12588.7|12585.9|12584.9|12590.5|12589.5|12584|12583|250
1654281150000|2022-06-03 18:32:30|12585.7|12584.7|12582|12581|12585.7|12584.7|12580.4|12579.4|169
1654281160000|2022-06-03 18:32:40|12581.9|12580.9|12582.5|12581.5|12582.5|12581.5|12579.5|12578.5|178
1654281170000|2022-06-03 18:32:50|12582.2|12581.2|12579.8|12578.8|12582.5|12581.5|12579.3|12578.3|110
1654281180000|2022-06-03 18:33:00|12579.7|12578.7|12574.9|12573.9|12579.8|12578.8|12573.9|12572.9|301
1654281190000|2022-06-03 18:33:10|12575.3|12574.3|12574.9|12573.9|12578.7|12577.7|12574.3|12573.3|302
1654281200000|2022-06-03 18:33:20|12575|12574|12577.5|12576.5|12577.8|12576.8|12571.2|12570.2|360
1654281210000|2022-06-03 18:33:30|12577.4|12576.4|12579.5|12578.5|12580.2|12579.2|12576.2|12575.2|235
1654281220000|2022-06-03 18:33:40|12579.4|12578.4|12578.8|12577.8|12580.9|12579.9|12578.3|12577.3|89
1654281230000|2022-06-03 18:33:50|12579|12578|12581.2|12580.2|12581.2|12580.2|12578.8|12577.8|85
1654281240000|2022-06-03 18:34:00|12580.9|12579.9|12577.5|12576.5|12581.8|12580.8|12576.8|12575.8|144
1654281250000|2022-06-03 18:34:10|12577.3|12576.3|12575.3|12574.3|12577.8|12576.8|12575.3|12574.3|74
1654281260000|2022-06-03 18:34:20|12575.8|12574.8|12573.4|12572.4|12576.3|12575.3|12572.4|12571.4|148
1654281270000|2022-06-03 18:34:30|12573.5|12572.5|12575.3|12574.3|12575.7|12574.7|12572.4|12571.4|59
1654281280000|2022-06-03 18:34:40|12575.2|12574.2|12575.9|12574.9|12576.5|12575.5|12573.5|12572.5|39
1654281290000|2022-06-03 18:34:50|12575|12574|12575.7|12574.7|12577.3|12576.3|12575|12574|108
1654281300000|2022-06-03 18:35:00|12575.9|12574.9|12576|12575|12577.5|12576.5|12575.7|12574.7|63
1654281310000|2022-06-03 18:35:10|12576.2|12575.2|12578.3|12577.3|12578.7|12577.7|12575.7|12574.7|97
1654281320000|2022-06-03 18:35:20|12578.4|12577.4|12574.9|12573.9|12578.5|12577.5|12574.9|12573.9|96
1654281330000|2022-06-03 18:35:30|12574.8|12573.8|12570.4|12569.4|12575.4|12574.4|12569.4|12568.4|212
1654281340000|2022-06-03 18:35:40|12570.7|12569.7|12568|12567|12570.7|12569.7|12566|12565|347
1654281350000|2022-06-03 18:35:50|12568.2|12567.2|12566.9|12565.9|12570.9|12569.9|12566.9|12565.9|178
1654281360000|2022-06-03 18:36:00|12567|12566|12567.8|12566.8|12567.8|12566.8|12565.3|12564.3|137
1654281370000|2022-06-03 18:36:10|12567.7|12566.7|12567.5|12566.5|12570.8|12569.8|12567|12566|120
1654281380000|2022-06-03 18:36:20|12567.7|12566.7|12572.3|12571.3|12572.4|12571.4|12567.5|12566.5|122
1654281390000|2022-06-03 18:36:30|12572|12571|12572.9|12571.9|12574|12573|12570.9|12569.9|122
1654281400000|2022-06-03 18:36:40|12572.8|12571.8|12572.8|12571.8|12573.9|12572.9|12571.8|12570.8|52
1654281410000|2022-06-03 18:36:50|12572.4|12571.4|12572.4|12571.4|12573.7|12572.7|12571.3|12570.3|78
1654281420000|2022-06-03 18:37:00|12572.5|12571.5|12564.3|12563.3|12572.7|12571.7|12564.3|12563.3|136
1654281430000|2022-06-03 18:37:10|12564.2|12563.2|12561.7|12560.7|12564.7|12563.7|12560.7|12559.7|340
1654281440000|2022-06-03 18:37:20|12561.5|12560.5|12558.3|12557.3|12562.7|12561.7|12556.4|12555.4|326
1654281450000|2022-06-03 18:37:30|12558.5|12557.5|12562.3|12561.3|12562.8|12561.8|12558.4|12557.4|168
1654281460000|2022-06-03 18:37:40|12562.2|12561.2|12559.7|12558.7|12563.3|12562.3|12558|12557|85
1654281470000|2022-06-03 18:37:50|12559.5|12558.5|12557.8|12556.8|12560.2|12559.2|12555.3|12554.3|159
1654281480000|2022-06-03 18:38:00|12557.9|12556.9|12559.2|12558.2|12561.3|12560.3|12555.4|12554.4|202
1654281490000|2022-06-03 18:38:10|12559.3|12558.3|12557.8|12556.8|12559.9|12558.9|12556|12555|148
1654281500000|2022-06-03 18:38:20|12557.5|12556.5|12556.3|12555.3|12557.7|12556.7|12555|12554|172
1654281510000|2022-06-03 18:38:30|12556.4|12555.4|12554|12553|12557.4|12556.4|12553|12552|123
1654281520000|2022-06-03 18:38:40|12554.2|12553.2|12554|12553|12555.3|12554.3|12553.5|12552.5|68
1654281530000|2022-06-03 18:38:50|12553.9|12552.9|12552.7|12551.7|12554.5|12553.5|12548.5|12547.5|235
1654281540000|2022-06-03 18:39:00|12552.5|12551.5|12548.8|12547.8|12552.5|12551.5|12548.3|12547.3|193
1654281550000|2022-06-03 18:39:10|12548.9|12547.9|12550.8|12549.8|12550.9|12549.9|12547.8|12546.8|99
1654281560000|2022-06-03 18:39:20|12550.9|12549.9|12553.2|12552.2|12555.3|12554.3|12550.8|12549.8|158
1654281570000|2022-06-03 18:39:30|12553.3|12552.3|12555.3|12554.3|12555.5|12554.5|12552.3|12551.3|115
1654281580000|2022-06-03 18:39:40|12554.8|12553.8|12553.5|12552.5|12556|12555|12553|12552|128
1654281590000|2022-06-03 18:39:50|12553.8|12552.8|12556.3|12555.3|12556.5|12555.5|12552.9|12551.9|134
1654281600000|2022-06-03 18:40:00|12556.5|12555.5|12555.7|12554.7|12556.9|12555.9|12554.5|12553.5|109
1654281610000|2022-06-03 18:40:10|12555.8|12554.8|12549.7|12548.7|12555.8|12554.8|12549.3|12548.3|211
1654281620000|2022-06-03 18:40:20|12549.5|12548.5|12550.9|12549.9|12552.7|12551.7|12549.4|12548.4|115
1654281630000|2022-06-03 18:40:30|12550.5|12549.5|12549.3|12548.3|12551|12550|12548.8|12547.8|154
1654281640000|2022-06-03 18:40:40|12549.5|12548.5|12552.8|12551.8|12554|12553|12549.4|12548.4|160
1654281650000|2022-06-03 18:40:50|12552.9|12551.9|12554.4|12553.4|12554.5|12553.5|12552.5|12551.5|71
1654281660000|2022-06-03 18:41:00|12554.5|12553.5|12555.5|12554.5|12556.8|12555.8|12553.5|12552.5|154
1654281670000|2022-06-03 18:41:10|12555.7|12554.7|12556.4|12555.4|12556.5|12555.5|12553|12552|83
1654281680000|2022-06-03 18:41:20|12556.5|12555.5|12555.9|12554.9|12557.3|12556.3|12554.3|12553.3|79
1654281690000|2022-06-03 18:41:30|12556|12555|12556|12555|12556.5|12555.5|12553.7|12552.7|56
1654281700000|2022-06-03 18:41:40|12556.3|12555.3|12556.2|12555.2|12556.7|12555.7|12554.8|12553.8|27
1654281710000|2022-06-03 18:41:50|12556|12555|12553.8|12552.8|12556.5|12555.5|12553.5|12552.5|45
1654281720000|2022-06-03 18:42:00|12553.5|12552.5|12558|12557|12559.8|12558.8|12553.4|12552.4|182
1654281730000|2022-06-03 18:42:10|12557.9|12556.9|12557.3|12556.3|12560|12559|12557|12556|92
1654281740000|2022-06-03 18:42:20|12557.4|12556.4|12557.4|12556.4|12559.3|12558.3|12557.2|12556.2|83
1654281750000|2022-06-03 18:42:30|12557|12556|12554.8|12553.8|12557.4|12556.4|12553.9|12552.9|77
1654281760000|2022-06-03 18:42:40|12554.3|12553.3|12554.8|12553.8|12556.5|12555.5|12553.5|12552.5|151
1654281770000|2022-06-03 18:42:50|12554.9|12553.9|12556.3|12555.3|12556.5|12555.5|12554.9|12553.9|40
1654281780000|2022-06-03 18:43:00|12556.4|12555.4|12557.3|12556.3|12557.3|12556.3|12555.4|12554.4|86
1654281790000|2022-06-03 18:43:10|12557.4|12556.4|12556.8|12555.8|12558.2|12557.2|12555.5|12554.5|66
1654281800000|2022-06-03 18:43:20|12556.9|12555.9|12556.3|12555.3|12558|12557|12556|12555|34
1654281810000|2022-06-03 18:43:30|12556.2|12555.2|12557.3|12556.3|12557.8|12556.8|12556|12555|46
1654281820000|2022-06-03 18:43:40|12557.4|12556.4|12556|12555|12557.4|12556.4|12553.5|12552.5|104
1654281830000|2022-06-03 18:43:50|12556.2|12555.2|12555.3|12554.3|12556.4|12555.4|12554.3|12553.3|49
1654281840000|2022-06-03 18:44:00|12555|12554|12559.5|12558.5|12561.3|12560.3|12554.8|12553.8|160
1654281850000|2022-06-03 18:44:10|12559.7|12558.7|12563|12562|12563.8|12562.8|12558.4|12557.4|152
1654281860000|2022-06-03 18:44:20|12562.8|12561.8|12562.7|12561.7|12563.4|12562.4|12561.5|12560.5|101
1654281870000|2022-06-03 18:44:30|12562.8|12561.8|12564|12563|12564|12563|12560.8|12559.8|76
1654281880000|2022-06-03 18:44:40|12563.8|12562.8|12564.7|12563.7|12564.8|12563.8|12562.5|12561.5|82
1654281890000|2022-06-03 18:44:50|12564.5|12563.5|12566.8|12565.8|12566.9|12565.9|12563.3|12562.3|172
1654281900000|2022-06-03 18:45:00|12566.9|12565.9|12566.8|12565.8|12570.8|12569.8|12565.5|12564.5|325
1654281910000|2022-06-03 18:45:10|12566.5|12565.5|12564|12563|12567.7|12566.7|12562.8|12561.8|225
1654281920000|2022-06-03 18:45:20|12563.9|12562.9|12563.5|12562.5|12564.2|12563.2|12561.8|12560.8|113
1654281930000|2022-06-03 18:45:30|12563.2|12562.2|12562.8|12561.8|12564.7|12563.7|12561.5|12560.5|64
1654281940000|2022-06-03 18:45:40|12562.3|12561.3|12559.8|12558.8|12562.3|12561.3|12559|12558|129
1654281950000|2022-06-03 18:45:50|12559.3|12558.3|12560.4|12559.4|12561.7|12560.7|12558.3|12557.3|60
1654281960000|2022-06-03 18:46:00|12559.8|12558.8|12560.4|12559.4|12561|12560|12559|12558|52
1654281970000|2022-06-03 18:46:10|12560.5|12559.5|12559.7|12558.7|12561.8|12560.8|12557.9|12556.9|92
1654281980000|2022-06-03 18:46:20|12559.8|12558.8|12561.3|12560.3|12562.2|12561.2|12558.5|12557.5|47
1654281990000|2022-06-03 18:46:30|12561.2|12560.2|12560.7|12559.7|12562.7|12561.7|12559.3|12558.3|69
1654282000000|2022-06-03 18:46:40|12560.9|12559.9|12562.5|12561.5|12563|12562|12560.9|12559.9|82
1654282010000|2022-06-03 18:46:50|12562.4|12561.4|12560.8|12559.8|12563.8|12562.8|12560.7|12559.7|83
1654282020000|2022-06-03 18:47:00|12560.9|12559.9|12559.3|12558.3|12561.5|12560.5|12558.8|12557.8|110
1654282030000|2022-06-03 18:47:10|12559.2|12558.2|12559|12558|12560.2|12559.2|12557.8|12556.8|89
1654282040000|2022-06-03 18:47:20|12559.2|12558.2|12560.3|12559.3|12560.9|12559.9|12558.5|12557.5|58
1654282050000|2022-06-03 18:47:30|12560.4|12559.4|12559|12558|12560.9|12559.9|12558.3|12557.3|50
1654282060000|2022-06-03 18:47:40|12559.2|12558.2|12561.4|12560.4|12561.4|12560.4|12559.2|12558.2|43
1654282070000|2022-06-03 18:47:50|12561.3|12560.3|12562.8|12561.8|12563.8|12562.8|12560.4|12559.4|116
1654282080000|2022-06-03 18:48:00|12563|12562|12564.5|12563.5|12564.9|12563.9|12561.7|12560.7|81
1654282090000|2022-06-03 18:48:10|12565|12564|12564.4|12563.4|12565.5|12564.5|12562.8|12561.8|70
1654282100000|2022-06-03 18:48:20|12565.2|12564.2|12564.5|12563.5|12566.5|12565.5|12563.5|12562.5|134
1654282110000|2022-06-03 18:48:30|12564.4|12563.4|12566.9|12565.9|12567.4|12566.4|12564.3|12563.3|123
1654282120000|2022-06-03 18:48:40|12567|12566|12567.9|12566.9|12568.4|12567.4|12566.3|12565.3|79
1654282130000|2022-06-03 18:48:50|12568|12567|12571.5|12570.5|12571.5|12570.5|12568|12567|103
1654282140000|2022-06-03 18:49:00|12571.4|12570.4|12570.2|12569.2|12572.5|12571.5|12568.7|12567.7|129
1654282150000|2022-06-03 18:49:10|12570.3|12569.3|12568.3|12567.3|12570.8|12569.8|12566.3|12565.3|132
1654282160000|2022-06-03 18:49:20|12568.4|12567.4|12570.8|12569.8|12571|12570|12567.5|12566.5|49
1654282170000|2022-06-03 18:49:30|12570.7|12569.7|12573.9|12572.9|12574.2|12573.2|12570.5|12569.5|181
1654282180000|2022-06-03 18:49:40|12574|12573|12571.4|12570.4|12574|12573|12571.3|12570.3|76
1654282190000|2022-06-03 18:49:50|12571.8|12570.8|12571.3|12570.3|12572.7|12571.7|12570.3|12569.3|89
1654282200000|2022-06-03 18:50:00|12571.4|12570.4|12568|12567|12572|12571|12567|12566|126
1654282210000|2022-06-03 18:50:10|12568.3|12567.3|12564.8|12563.8|12568.3|12567.3|12564|12563|155
1654282220000|2022-06-03 18:50:20|12564.7|12563.7|12565.9|12564.9|12566.7|12565.7|12564|12563|99
1654282230000|2022-06-03 18:50:30|12566|12565|12566.5|12565.5|12567|12566|12564.5|12563.5|30
1654282240000|2022-06-03 18:50:40|12566.7|12565.7|12567.4|12566.4|12568.7|12567.7|12566.5|12565.5|34
1654282250000|2022-06-03 18:50:50|12567.5|12566.5|12570.7|12569.7|12571|12570|12566.5|12565.5|95
1654282260000|2022-06-03 18:51:00|12570.8|12569.8|12568.8|12567.8|12574.3|12573.3|12568.7|12567.7|147
1654282270000|2022-06-03 18:51:10|12568.9|12567.9|12566|12565|12569.3|12568.3|12564.8|12563.8|117
1654282280000|2022-06-03 18:51:20|12566.4|12565.4|12568.2|12567.2|12568.8|12567.8|12565.7|12564.7|72
1654282290000|2022-06-03 18:51:30|12568|12567|12567.3|12566.3|12569.2|12568.2|12565.8|12564.8|83
1654282300000|2022-06-03 18:51:40|12567.8|12566.8|12567.5|12566.5|12568.5|12567.5|12566.3|12565.3|52
1654282310000|2022-06-03 18:51:50|12566.9|12565.9|12567.8|12566.8|12568.7|12567.7|12566.3|12565.3|37
1654282320000|2022-06-03 18:52:00|12567.9|12566.9|12567.5|12566.5|12567.9|12566.9|12566|12565|58
1654282330000|2022-06-03 18:52:10|12567.4|12566.4|12567.3|12566.3|12569.3|12568.3|12566.5|12565.5|63
1654282340000|2022-06-03 18:52:20|12567.2|12566.2|12566.2|12565.2|12567.3|12566.3|12565.5|12564.5|23
1654282350000|2022-06-03 18:52:30|12566|12565|12571.7|12570.7|12575.7|12574.7|12566|12565|208
1654282360000|2022-06-03 18:52:40|12571.5|12570.5|12570.5|12569.5|12572|12571|12569.2|12568.2|72
1654282370000|2022-06-03 18:52:50|12570.7|12569.7|12574.4|12573.4|12574.8|12573.8|12569.7|12568.7|81
1654282380000|2022-06-03 18:53:00|12574.2|12573.2|12577.8|12576.8|12578|12577|12573|12572|256
1654282390000|2022-06-03 18:53:10|12577.9|12576.9|12575.7|12574.7|12578.3|12577.3|12574.7|12573.7|116
1654282400000|2022-06-03 18:53:20|12575.8|12574.8|12573.8|12572.8|12578.5|12577.5|12573.4|12572.4|169
1654282410000|2022-06-03 18:53:30|12573.5|12572.5|12570.4|12569.4|12574.8|12573.8|12570.3|12569.3|162
1654282420000|2022-06-03 18:53:40|12570.7|12569.7|12570.3|12569.3|12572.2|12571.2|12569.8|12568.8|73
1654282430000|2022-06-03 18:53:50|12570.4|12569.4|12569.2|12568.2|12571.4|12570.4|12568.3|12567.3|49
1654282440000|2022-06-03 18:54:00|12569.7|12568.7|12566.9|12565.9|12569.7|12568.7|12564.7|12563.7|131
1654282450000|2022-06-03 18:54:10|12566.7|12565.7|12568.3|12567.3|12568.3|12567.3|12564.9|12563.9|92
1654282460000|2022-06-03 18:54:20|12568.2|12567.2|12571.9|12570.9|12571.9|12570.9|12567.3|12566.3|111
1654282470000|2022-06-03 18:54:30|12571.3|12570.3|12572.7|12571.7|12574.2|12573.2|12571.2|12570.2|104
1654282480000|2022-06-03 18:54:40|12572.5|12571.5|12573|12572|12575.5|12574.5|12572.5|12571.5|124
1654282490000|2022-06-03 18:54:50|12573.2|12572.2|12572.7|12571.7|12574|12573|12571.8|12570.8|78
1654282500000|2022-06-03 18:55:00|12572.5|12571.5|12568|12567|12572.5|12571.5|12566.8|12565.8|137
1654282510000|2022-06-03 18:55:10|12569.8|12568.8|12569|12568|12569.9|12568.9|12566.5|12565.5|112
1654282520000|2022-06-03 18:55:20|12568.9|12567.9|12568.8|12567.8|12569.7|12568.7|12567.4|12566.4|59
1654282530000|2022-06-03 18:55:30|12568.9|12567.9|12570|12569|12571.8|12570.8|12567.4|12566.4|95
1654282540000|2022-06-03 18:55:40|12569.9|12568.9|12575|12574|12575.2|12574.2|12569.5|12568.5|106
1654282550000|2022-06-03 18:55:50|12575.8|12574.8|12575.8|12574.8|12576.4|12575.4|12573.7|12572.7|113
1654282560000|2022-06-03 18:56:00|12575.7|12574.7|12579.3|12578.3|12580.3|12579.3|12575.7|12574.7|205
1654282570000|2022-06-03 18:56:10|12579.5|12578.5|12575.8|12574.8|12579.8|12578.8|12575.5|12574.5|144
1654282580000|2022-06-03 18:56:20|12575.7|12574.7|12578.5|12577.5|12580.5|12579.5|12575.5|12574.5|122
1654282590000|2022-06-03 18:56:30|12578.7|12577.7|12580.2|12579.2|12580.4|12579.4|12578.7|12577.7|55
1654282600000|2022-06-03 18:56:40|12579.9|12578.9|12582.5|12581.5|12584.9|12583.9|12579.8|12578.8|351
1654282610000|2022-06-03 18:56:50|12582.9|12581.9|12583.8|12582.8|12585.2|12584.2|12582.8|12581.8|190
1654282620000|2022-06-03 18:57:00|12583.7|12582.7|12582.3|12581.3|12584.9|12583.9|12582.2|12581.2|136
1654282630000|2022-06-03 18:57:10|12582.5|12581.5|12576.3|12575.3|12582.9|12581.9|12576|12575|152
1654282640000|2022-06-03 18:57:20|12576.4|12575.4|12576.7|12575.7|12578.3|12577.3|12576.3|12575.3|144
1654282650000|2022-06-03 18:57:30|12576.8|12575.8|12576.9|12575.9|12577.3|12576.3|12573.9|12572.9|170
1654282660000|2022-06-03 18:57:40|12577|12576|12575.2|12574.2|12577|12576|12574.5|12573.5|70
1654282670000|2022-06-03 18:57:50|12575.3|12574.3|12572.3|12571.3|12576.4|12575.4|12572|12571|80
1654282680000|2022-06-03 18:58:00|12572.2|12571.2|12572.4|12571.4|12574.3|12573.3|12571.9|12570.9|93
1654282690000|2022-06-03 18:58:10|12572.3|12571.3|12579.5|12578.5|12580.9|12579.9|12571.9|12570.9|167
1654282700000|2022-06-03 18:58:20|12579.8|12578.8|12579.2|12578.2|12583.9|12582.9|12579|12578|188
1654282710000|2022-06-03 18:58:30|12579|12578|12577.3|12576.3|12580|12579|12575.9|12574.9|92
1654282720000|2022-06-03 18:58:40|12577.4|12576.4|12575.7|12574.7|12578.9|12577.9|12575.3|12574.3|49
1654282730000|2022-06-03 18:58:50|12576|12575|12577.3|12576.3|12577.8|12576.8|12575.2|12574.2|69
1654282740000|2022-06-03 18:59:00|12577.2|12576.2|12578.3|12577.3|12579.2|12578.2|12575.2|12574.2|44
1654282750000|2022-06-03 18:59:10|12578.4|12577.4|12577.4|12576.4|12579|12578|12576.2|12575.2|70
1654282760000|2022-06-03 18:59:20|12577.5|12576.5|12575.9|12574.9|12579.4|12578.4|12573.7|12572.7|103
1654282770000|2022-06-03 18:59:30|12575.8|12574.8|12573.8|12572.8|12576.3|12575.3|12573|12572|82
1654282780000|2022-06-03 18:59:40|12573.4|12572.4|12573.2|12572.2|12574.7|12573.7|12572.8|12571.8|55
1654282790000|2022-06-03 18:59:50|12574|12573|12575.5|12574.5|12576.3|12575.3|12573|12572|64
1654282800000|2022-06-03 19:00:00|12575.8|12574.8|12576.9|12575.9|12579.3|12578.3|12575.4|12574.4|130
1654282810000|2022-06-03 19:00:10|12577|12576|12579.7|12578.7|12579.8|12578.8|12576.8|12575.8|104
1654282820000|2022-06-03 19:00:20|12580.2|12579.2|12583.2|12582.2|12583.2|12582.2|12579.2|12578.2|151
1654282830000|2022-06-03 19:00:30|12583.3|12582.3|12581.8|12580.8|12583.3|12582.3|12579.7|12578.7|82
1654282840000|2022-06-03 19:00:40|12581.7|12580.7|12582.2|12581.2|12582.9|12581.9|12581.2|12580.2|53
1654282850000|2022-06-03 19:00:50|12582.3|12581.3|12578|12577|12582.5|12581.5|12577|12576|134
1654282860000|2022-06-03 19:01:00|12578.8|12577.8|12578|12577|12579.3|12578.3|12573.5|12572.5|208
1654282870000|2022-06-03 19:01:10|12578.2|12577.2|12581.2|12580.2|12584.4|12583.4|12575.5|12574.5|165
1654282880000|2022-06-03 19:01:20|12580.8|12579.8|12577.5|12576.5|12580.8|12579.8|12575.3|12574.3|135
1654282890000|2022-06-03 19:01:30|12577.7|12576.7|12569.2|12568.2|12577.7|12576.7|12568.8|12567.8|216
1654282900000|2022-06-03 19:01:40|12569.3|12568.3|12565.3|12564.3|12570.4|12569.4|12564|12563|290
1654282910000|2022-06-03 19:01:50|12565.2|12564.2|12563.2|12562.2|12566.4|12565.4|12561.4|12560.4|216
1654282920000|2022-06-03 19:02:00|12563.5|12562.5|12562.3|12561.3|12565.5|12564.5|12561.7|12560.7|236
1654282930000|2022-06-03 19:02:10|12562.4|12561.4|12558.4|12557.4|12563.5|12562.5|12557.7|12556.7|205
1654282940000|2022-06-03 19:02:20|12558.8|12557.8|12561.3|12560.3|12561.3|12560.3|12558.5|12557.5|150
1654282950000|2022-06-03 19:02:30|12561|12560|12559.5|12558.5|12561.2|12560.2|12557.2|12556.2|143
1654282960000|2022-06-03 19:02:40|12559.4|12558.4|12558.2|12557.2|12560.8|12559.8|12558.2|12557.2|105
1654282970000|2022-06-03 19:02:50|12558.3|12557.3|12563.8|12562.8|12563.9|12562.9|12558.2|12557.2|118
1654282980000|2022-06-03 19:03:00|12564|12563|12569.2|12568.2|12570.9|12569.9|12561.8|12560.8|266
1654282990000|2022-06-03 19:03:10|12569|12568|12569.5|12568.5|12571|12570|12568.2|12567.2|158
1654283000000|2022-06-03 19:03:20|12569.4|12568.4|12571.9|12570.9|12572.8|12571.8|12569.3|12568.3|108
1654283010000|2022-06-03 19:03:30|12572.3|12571.3|12570|12569|12575|12574|12570|12569|185
1654283020000|2022-06-03 19:03:40|12569.8|12568.8|12572.5|12571.5|12572.9|12571.9|12568.7|12567.7|115
1654283030000|2022-06-03 19:03:50|12572.4|12571.4|12576.3|12575.3|12577|12576|12571.7|12570.7|94
1654283040000|2022-06-03 19:04:00|12576.4|12575.4|12579.2|12578.2|12581|12580|12576.4|12575.4|196
1654283050000|2022-06-03 19:04:10|12579.3|12578.3|12579.5|12578.5|12580.8|12579.8|12577.5|12576.5|162
1654283060000|2022-06-03 19:04:20|12579.7|12578.7|12576.3|12575.3|12580.7|12579.7|12574.7|12573.7|190
1654283070000|2022-06-03 19:04:30|12576.2|12575.2|12577.9|12576.9|12582|12581|12576|12575|222
1654283080000|2022-06-03 19:04:40|12578|12577|12576.5|12575.5|12578|12577|12575|12574|57
1654283090000|2022-06-03 19:04:50|12576.8|12575.8|12574.5|12573.5|12576.8|12575.8|12573.8|12572.8|52
1654283100000|2022-06-03 19:05:00|12574.7|12573.7|12573.7|12572.7|12574.8|12573.8|12572.8|12571.8|58
1654283110000|2022-06-03 19:05:10|12573.3|12572.3|12572.2|12571.2|12573.5|12572.5|12571.4|12570.4|88
1654283120000|2022-06-03 19:05:20|12572|12571|12568.3|12567.3|12573|12572|12567.8|12566.8|130
1654283130000|2022-06-03 19:05:30|12568.4|12567.4|12570.4|12569.4|12571|12570|12568.4|12567.4|82
1654283140000|2022-06-03 19:05:40|12570.2|12569.2|12569.2|12568.2|12572.2|12571.2|12568.5|12567.5|93
1654283150000|2022-06-03 19:05:50|12569.3|12568.3|12567.2|12566.2|12570.3|12569.3|12566.7|12565.7|90
1654283160000|2022-06-03 19:06:00|12566.9|12565.9|12568.5|12567.5|12571|12570|12566|12565|161
1654283170000|2022-06-03 19:06:10|12569|12568|12568.5|12567.5|12570.5|12569.5|12567.8|12566.8|54
1654283180000|2022-06-03 19:06:20|12568.9|12567.9|12568.2|12567.2|12569.2|12568.2|12565.8|12564.8|89
1654283190000|2022-06-03 19:06:30|12568.3|12567.3|12566.9|12565.9|12568.5|12567.5|12566.7|12565.7|47
1654283200000|2022-06-03 19:06:40|12567|12566|12567.9|12566.9|12568|12567|12564|12563|90
1654283210000|2022-06-03 19:06:50|12568|12567|12567.3|12566.3|12568.8|12567.8|12565.9|12564.9|52
1654283220000|2022-06-03 19:07:00|12567.4|12566.4|12560.2|12559.2|12567.4|12566.4|12559.5|12558.5|135
1654283230000|2022-06-03 19:07:10|12559.9|12558.9|12552.9|12551.9|12560|12559|12551|12550|428
1654283240000|2022-06-03 19:07:20|12553.2|12552.2|12550.5|12549.5|12553.8|12552.8|12549.3|12548.3|279
1654283250000|2022-06-03 19:07:30|12550.4|12549.4|12548|12547|12550.5|12549.5|12547.5|12546.5|167
1654283260000|2022-06-03 19:07:40|12547.5|12546.5|12548.3|12547.3|12548.3|12547.3|12543|12542|325
1654283270000|2022-06-03 19:07:50|12547.8|12546.8|12539.5|12538.5|12547.8|12546.8|12539.5|12538.5|357
1654283280000|2022-06-03 19:08:00|12539.9|12538.9|12537.2|12536.2|12540.2|12539.2|12534.8|12533.8|369
1654283290000|2022-06-03 19:08:10|12537.4|12536.4|12537.5|12536.5|12538.3|12537.3|12535.7|12534.7|114
1654283300000|2022-06-03 19:08:20|12538.3|12537.3|12537.2|12536.2|12539.2|12538.2|12535.3|12534.3|165
1654283310000|2022-06-03 19:08:30|12537.3|12536.3|12540.4|12539.4|12540.4|12539.4|12536.3|12535.3|108
1654283320000|2022-06-03 19:08:40|12540.7|12539.7|12543.2|12542.2|12547.8|12546.8|12540|12539|369
1654283330000|2022-06-03 19:08:50|12543.4|12542.4|12544.7|12543.7|12544.7|12543.7|12541.7|12540.7|119
1654283340000|2022-06-03 19:09:00|12544.5|12543.5|12550.5|12549.5|12551.2|12550.2|12544|12543|201
1654283350000|2022-06-03 19:09:10|12550.4|12549.4|12549.2|12548.2|12554.9|12553.9|12548.7|12547.7|569
1654283360000|2022-06-03 19:09:20|12549|12548|12543.7|12542.7|12549.4|12548.4|12543.5|12542.5|217
1654283370000|2022-06-03 19:09:30|12543.8|12542.8|12545|12544|12545.4|12544.4|12543.2|12542.2|134
1654283380000|2022-06-03 19:09:40|12545.2|12544.2|12540.9|12539.9|12545.2|12544.2|12540|12539|107
1654283390000|2022-06-03 19:09:50|12541|12540|12542.7|12541.7|12545|12544|12540.8|12539.8|148
1654283400000|2022-06-03 19:10:00|12542.8|12541.8|12546.5|12545.5|12547.3|12546.3|12540.5|12539.5|137
1654283410000|2022-06-03 19:10:10|12546.7|12545.7|12549.8|12548.8|12550|12549|12546.3|12545.3|93
1654283420000|2022-06-03 19:10:20|12550|12549|12551.2|12550.2|12552.3|12551.3|12547.9|12546.9|170
1654283430000|2022-06-03 19:10:30|12549.8|12548.8|12546.4|12545.4|12549.8|12548.8|12544.4|12543.4|146
1654283440000|2022-06-03 19:10:40|12546.2|12545.2|12548.8|12547.8|12549.3|12548.3|12544.7|12543.7|133
1654283450000|2022-06-03 19:10:50|12548.7|12547.7|12547.2|12546.2|12548.9|12547.9|12545.8|12544.8|67
1654283460000|2022-06-03 19:11:00|12547|12546|12548.4|12547.4|12548.9|12547.9|12545.8|12544.8|74
1654283470000|2022-06-03 19:11:10|12548.5|12547.5|12545.8|12544.8|12548.7|12547.7|12545.5|12544.5|65
1654283480000|2022-06-03 19:11:20|12545.4|12544.4|12542.5|12541.5|12545.5|12544.5|12542.5|12541.5|101
1654283490000|2022-06-03 19:11:30|12542.7|12541.7|12536.2|12535.2|12542.7|12541.7|12535.8|12534.8|334
1654283500000|2022-06-03 19:11:40|12536|12535|12533.8|12532.8|12536.8|12535.8|12531.8|12530.8|518
1654283510000|2022-06-03 19:11:50|12533.9|12532.9|12529.2|12528.2|12534.2|12533.2|12528.8|12527.8|340
1654283520000|2022-06-03 19:12:00|12528.8|12527.8|12529.7|12528.7|12530.8|12529.8|12528|12527|263
1654283530000|2022-06-03 19:12:10|12529.3|12528.3|12527.5|12526.5|12530.5|12529.5|12527.5|12526.5|98
1654283540000|2022-06-03 19:12:20|12527.4|12526.4|12524.2|12523.2|12528.2|12527.2|12522.5|12521.5|286
1654283550000|2022-06-03 19:12:30|12524|12523|12523.3|12522.3|12524.2|12523.2|12521.4|12520.4|215
1654283560000|2022-06-03 19:12:40|12522.5|12521.5|12527|12526|12527.3|12526.3|12521.2|12520.2|299
1654283570000|2022-06-03 19:12:50|12527.2|12526.2|12524.9|12523.9|12527.5|12526.5|12523.7|12522.7|253
1654283580000|2022-06-03 19:13:00|12524.8|12523.8|12524.2|12523.2|12525.5|12524.5|12522.7|12521.7|144
1654283590000|2022-06-03 19:13:10|12524.4|12523.4|12525.4|12524.4|12529.3|12528.3|12523.5|12522.5|183
1654283600000|2022-06-03 19:13:20|12525.3|12524.3|12524.2|12523.2|12527.9|12526.9|12523.7|12522.7|128
1654283610000|2022-06-03 19:13:30|12524|12523|12527.2|12526.2|12528|12527|12523.8|12522.8|89
1654283620000|2022-06-03 19:13:40|12527.4|12526.4|12529.2|12528.2|12530.2|12529.2|12526.5|12525.5|97
1654283630000|2022-06-03 19:13:50|12529.3|12528.3|12530.9|12529.9|12531.8|12530.8|12528|12527|131
1654283640000|2022-06-03 19:14:00|12531|12530|12529.2|12528.2|12531.8|12530.8|12529|12528|132
1654283650000|2022-06-03 19:14:10|12529.3|12528.3|12526.4|12525.4|12530.8|12529.8|12526.2|12525.2|135
1654283660000|2022-06-03 19:14:20|12526.3|12525.3|12524.7|12523.7|12527.3|12526.3|12524.7|12523.7|66
1654283670000|2022-06-03 19:14:30|12524.8|12523.8|12522.3|12521.3|12525|12524|12522.2|12521.2|133
1654283680000|2022-06-03 19:14:40|12521|12520|12521.8|12520.8|12523.7|12522.7|12521|12520|85
1654283690000|2022-06-03 19:14:50|12520.8|12519.8|12518.8|12517.8|12520.8|12519.8|12518.2|12517.2|438
1654283700000|2022-06-03 19:15:00|12518.7|12517.7|12516|12515|12518.8|12517.8|12515|12514|498
1654283710000|2022-06-03 19:15:10|12516.2|12515.2|12512.5|12511.5|12516.5|12515.5|12511.4|12510.4|280
1654283720000|2022-06-03 19:15:20|12512.4|12511.4|12513.9|12512.9|12513.9|12512.9|12511.3|12510.3|132
1654283730000|2022-06-03 19:15:30|12514.8|12513.8|12519.4|12518.4|12520.4|12519.4|12513.3|12512.3|248
1654283740000|2022-06-03 19:15:40|12519.3|12518.3|12518.9|12517.9|12520.2|12519.2|12517.4|12516.4|136
1654283750000|2022-06-03 19:15:50|12519.2|12518.2|12519.3|12518.3|12519.8|12518.8|12517|12516|80
1654283760000|2022-06-03 19:16:00|12519.2|12518.2|12522.5|12521.5|12523.3|12522.3|12518.8|12517.8|170
1654283770000|2022-06-03 19:16:10|12522.7|12521.7|12522.9|12521.9|12523.3|12522.3|12519.5|12518.5|133
1654283780000|2022-06-03 19:16:20|12522.8|12521.8|12519.2|12518.2|12523.2|12522.2|12518.4|12517.4|132
1654283790000|2022-06-03 19:16:30|12519.3|12518.3|12518.5|12517.5|12520.9|12519.9|12518.5|12517.5|101
1654283800000|2022-06-03 19:16:40|12518.7|12517.7|12515.7|12514.7|12519.3|12518.3|12515|12514|144
1654283810000|2022-06-03 19:16:50|12515.5|12514.5|12514.7|12513.7|12515.5|12514.5|12512.5|12511.5|98
1654283820000|2022-06-03 19:17:00|12514.5|12513.5|12513.5|12512.5|12514.7|12513.7|12511.8|12510.8|81
1654283830000|2022-06-03 19:17:10|12513.3|12512.3|12514.5|12513.5|12516.2|12515.2|12512.3|12511.3|130
1654283840000|2022-06-03 19:17:20|12515|12514|12516.2|12515.2|12517.2|12516.2|12514.5|12513.5|79
1654283850000|2022-06-03 19:17:30|12516|12515|12515.9|12514.9|12516.5|12515.5|12514.2|12513.2|124
1654283860000|2022-06-03 19:17:40|12515.8|12514.8|12514.5|12513.5|12516.5|12515.5|12514.2|12513.2|74
1654283870000|2022-06-03 19:17:50|12514.9|12513.9|12514.5|12513.5|12516.3|12515.3|12514.3|12513.3|47
1654283880000|2022-06-03 19:18:00|12514.7|12513.7|12512.4|12511.4|12514.9|12513.9|12511.8|12510.8|193
1654283890000|2022-06-03 19:18:10|12512.3|12511.3|12512.7|12511.7|12513|12512|12509.8|12508.8|193
1654283900000|2022-06-03 19:18:20|12513.7|12512.7|12515.4|12514.4|12516.5|12515.5|12513.3|12512.3|162
1654283910000|2022-06-03 19:18:30|12515.2|12514.2|12515.4|12514.4|12516.3|12515.3|12514.4|12513.4|57
1654283920000|2022-06-03 19:18:40|12515.3|12514.3|12522.2|12521.2|12523.2|12522.2|12515.2|12514.2|218
1654283930000|2022-06-03 19:18:50|12521.9|12520.9|12523.3|12522.3|12523.8|12522.8|12521.4|12520.4|195
1654283940000|2022-06-03 19:19:00|12523|12522|12523.7|12522.7|12525.5|12524.5|12523|12522|185
1654283950000|2022-06-03 19:19:10|12523.5|12522.5|12517|12516|12524|12523|12515.5|12514.5|173
1654283960000|2022-06-03 19:19:20|12516.4|12515.4|12515.8|12514.8|12517.5|12516.5|12515|12514|79
1654283970000|2022-06-03 19:19:30|12515.9|12514.9|12515|12514|12518|12517|12514.5|12513.5|88
1654283980000|2022-06-03 19:19:40|12515.3|12514.3|12521.4|12520.4|12521.7|12520.7|12514.7|12513.7|154
1654283990000|2022-06-03 19:19:50|12521.7|12520.7|12520.7|12519.7|12522.8|12521.8|12520.2|12519.2|117
1654284000000|2022-06-03 19:20:00|12520.8|12519.8|12522.7|12521.7|12526.8|12525.8|12520.8|12519.8|359
1654284010000|2022-06-03 19:20:10|12522.8|12521.8|12524.6|12523.6|12525.9|12524.9|12522.8|12521.8|94
1654284020000|2022-06-03 19:20:20|12525.2|12524.2|12523.7|12522.7|12526.6|12525.6|12523.3|12522.3|108
1654284030000|2022-06-03 19:20:30|12523.8|12522.8|12528.7|12527.7|12529.7|12528.7|12523.7|12522.7|163
1654284040000|2022-06-03 19:20:40|12528.4|12527.4|12530.4|12529.4|12531.3|12530.3|12528.3|12527.3|152
1654284050000|2022-06-03 19:20:50|12530.6|12529.6|12530.8|12529.8|12531.1|12530.1|12527.3|12526.3|187
1654284060000|2022-06-03 19:21:00|12530.7|12529.7|12527.1|12526.1|12530.9|12529.9|12525.9|12524.9|150
1654284070000|2022-06-03 19:21:10|12527.2|12526.2|12522.8|12521.8|12527.3|12526.3|12521.8|12520.8|229
1654284080000|2022-06-03 19:21:20|12522.7|12521.7|12526.3|12525.3|12526.6|12525.6|12522.4|12521.4|75
1654284090000|2022-06-03 19:21:30|12526.6|12525.6|12525.1|12524.1|12527.9|12526.9|12524.7|12523.7|85
1654284100000|2022-06-03 19:21:40|12526.7|12525.7|12524.3|12523.3|12526.7|12525.7|12523.6|12522.6|79
1654284110000|2022-06-03 19:21:50|12524.2|12523.2|12523.4|12522.4|12527.1|12526.1|12523.2|12522.2|69
1654284120000|2022-06-03 19:22:00|12523.6|12522.6|12524.2|12523.2|12526.4|12525.4|12523.1|12522.1|68
1654284130000|2022-06-03 19:22:10|12524.4|12523.4|12524.7|12523.7|12525.6|12524.6|12522.9|12521.9|77
1654284140000|2022-06-03 19:22:20|12525.2|12524.2|12523.7|12522.7|12525.2|12524.2|12521.9|12520.9|94
1654284150000|2022-06-03 19:22:30|12523.6|12522.6|12522.1|12521.1|12523.6|12522.6|12521.6|12520.6|105
1654284160000|2022-06-03 19:22:40|12522.2|12521.2|12517.7|12516.7|12522.3|12521.3|12517.1|12516.1|213
1654284170000|2022-06-03 19:22:50|12517.6|12516.6|12517.2|12516.2|12519.1|12518.1|12516.9|12515.9|106
1654284180000|2022-06-03 19:23:00|12517.1|12516.1|12518.6|12517.6|12519.1|12518.1|12514.1|12513.1|182
1654284190000|2022-06-03 19:23:10|12518.8|12517.8|12519.7|12518.7|12519.8|12518.8|12518.3|12517.3|67
1654284200000|2022-06-03 19:23:20|12519.6|12518.6|12520.6|12519.6|12522.1|12521.1|12518.6|12517.6|135
1654284210000|2022-06-03 19:23:30|12520.1|12519.1|12516.8|12515.8|12520.7|12519.7|12516.6|12515.6|93
1654284220000|2022-06-03 19:23:40|12516.9|12515.9|12514.3|12513.3|12518.2|12517.2|12514.3|12513.3|122
1654284230000|2022-06-03 19:23:50|12514.4|12513.4|12516.6|12515.6|12517.1|12516.1|12512.6|12511.6|136
1654284240000|2022-06-03 19:24:00|12516.3|12515.3|12520.7|12519.7|12521.3|12520.3|12515.3|12514.3|145
1654284250000|2022-06-03 19:24:10|12520.6|12519.6|12520.7|12519.7|12521.3|12520.3|12519.6|12518.6|63
1654284260000|2022-06-03 19:24:20|12520.8|12519.8|12523.6|12522.6|12523.8|12522.8|12520.6|12519.6|102
1654284270000|2022-06-03 19:24:30|12523.7|12522.7|12522.4|12521.4|12525.3|12524.3|12521.7|12520.7|114
1654284280000|2022-06-03 19:24:40|12522.6|12521.6|12523.2|12522.2|12523.9|12522.9|12520.7|12519.7|182
1654284290000|2022-06-03 19:24:50|12523.1|12522.1|12523.1|12522.1|12524.6|12523.6|12522.2|12521.2|61
1654284300000|2022-06-03 19:25:00|12522.8|12521.8|12520.6|12519.6|12524.4|12523.4|12520.3|12519.3|91
1654284310000|2022-06-03 19:25:10|12520.4|12519.4|12524.3|12523.3|12524.8|12523.8|12519.6|12518.6|148
1654284320000|2022-06-03 19:25:20|12524.4|12523.4|12529.9|12528.9|12530.1|12529.1|12524.4|12523.4|205
1654284330000|2022-06-03 19:25:30|12530.1|12529.1|12536.1|12535.1|12536.1|12535.1|12528.7|12527.7|673
1654284340000|2022-06-03 19:25:40|12535.9|12534.9|12534.9|12533.9|12537.8|12536.8|12532.8|12531.8|327
1654284350000|2022-06-03 19:25:50|12535.3|12534.3|12530.9|12529.9|12535.3|12534.3|12529.8|12528.8|189
1654284360000|2022-06-03 19:26:00|12531.1|12530.1|12529.1|12528.1|12532.1|12531.1|12527.1|12526.1|179
1654284370000|2022-06-03 19:26:10|12529.3|12528.3|12525.3|12524.3|12529.4|12528.4|12525.1|12524.1|178
1654284380000|2022-06-03 19:26:20|12525.7|12524.7|12528.6|12527.6|12529.9|12528.9|12525.6|12524.6|92
1654284390000|2022-06-03 19:26:30|12527.8|12526.8|12529.7|12528.7|12530.1|12529.1|12526.2|12525.2|101
1654284400000|2022-06-03 19:26:40|12529.6|12528.6|12532.8|12531.8|12533.8|12532.8|12529.3|12528.3|85
1654284410000|2022-06-03 19:26:50|12532.7|12531.7|12536.3|12535.3|12536.6|12535.6|12532.3|12531.3|207
1654284420000|2022-06-03 19:27:00|12536.6|12535.6|12541.8|12540.8|12543.6|12542.6|12534.8|12533.8|342
1654284430000|2022-06-03 19:27:10|12541.9|12540.9|12543.6|12542.6|12547.3|12546.3|12541.7|12540.7|402
1654284440000|2022-06-03 19:27:20|12543.3|12542.3|12540.1|12539.1|12543.3|12542.3|12539.8|12538.8|180
1654284450000|2022-06-03 19:27:30|12540.2|12539.2|12538.7|12537.7|12540.3|12539.3|12536.7|12535.7|186
1654284460000|2022-06-03 19:27:40|12539.1|12538.1|12537.2|12536.2|12539.1|12538.1|12537.1|12536.1|72
1654284470000|2022-06-03 19:27:50|12537.1|12536.1|12531.9|12530.9|12537.2|12536.2|12531.2|12530.2|193
1654284480000|2022-06-03 19:28:00|12531.4|12530.4|12533.1|12532.1|12533.1|12532.1|12526.8|12525.8|200
1654284490000|2022-06-03 19:28:10|12533.2|12532.2|12531.7|12530.7|12535.8|12534.8|12531.1|12530.1|144
1654284500000|2022-06-03 19:28:20|12531.9|12530.9|12533.4|12532.4|12534.4|12533.4|12529.6|12528.6|89
1654284510000|2022-06-03 19:28:30|12533.3|12532.3|12534.8|12533.8|12535.7|12534.7|12531.6|12530.6|86
1654284520000|2022-06-03 19:28:40|12534.6|12533.6|12537.1|12536.1|12537.7|12536.7|12534.6|12533.6|145
1654284530000|2022-06-03 19:28:50|12537.2|12536.2|12536.1|12535.1|12537.7|12536.7|12533.1|12532.1|112
1654284540000|2022-06-03 19:29:00|12535.9|12534.9|12539.1|12538.1|12539.9|12538.9|12534.7|12533.7|195
1654284550000|2022-06-03 19:29:10|12538.9|12537.9|12541.3|12540.3|12541.8|12540.8|12537.3|12536.3|132
1654284560000|2022-06-03 19:29:20|12540.9|12539.9|12539.4|12538.4|12541.3|12540.3|12538.7|12537.7|157
1654284570000|2022-06-03 19:29:30|12539.3|12538.3|12541.1|12540.1|12541.3|12540.3|12539.2|12538.2|78
1654284580000|2022-06-03 19:29:40|12540.9|12539.9|12544.3|12543.3|12545.1|12544.1|12540.3|12539.3|224
1654284590000|2022-06-03 19:29:50|12544.7|12543.7|12550.7|12549.7|12551.3|12550.3|12544.7|12543.7|505
1654284600000|2022-06-03 19:30:00|12550.8|12549.8|12541.8|12540.8|12550.9|12549.9|12541.2|12540.2|369
1654284610000|2022-06-03 19:30:10|12542.6|12541.6|12539.9|12538.9|12542.7|12541.7|12534.9|12533.9|391
1654284620000|2022-06-03 19:30:20|12539.8|12538.8|12537.3|12536.3|12539.8|12538.8|12536.2|12535.2|238
1654284630000|2022-06-03 19:30:30|12537.2|12536.2|12543.1|12542.1|12544.7|12543.7|12535.4|12534.4|224
1654284640000|2022-06-03 19:30:40|12543.2|12542.2|12542.2|12541.2|12544.7|12543.7|12536.7|12535.7|174
1654284650000|2022-06-03 19:30:50|12542.1|12541.1|12539.7|12538.7|12542.1|12541.1|12538.6|12537.6|104
1654284660000|2022-06-03 19:31:00|12539.9|12538.9|12543.1|12542.1|12543.9|12542.9|12537.4|12536.4|190
1654284670000|2022-06-03 19:31:10|12542.9|12541.9|12543.6|12542.6|12543.7|12542.7|12540.8|12539.8|94
1654284680000|2022-06-03 19:31:20|12543.4|12542.4|12546.2|12545.2|12547.8|12546.8|12542.6|12541.6|205
1654284690000|2022-06-03 19:31:30|12545.8|12544.8|12541.6|12540.6|12546.1|12545.1|12539.7|12538.7|133
1654284700000|2022-06-03 19:31:40|12540.7|12539.7|12539.7|12538.7|12541.7|12540.7|12538.2|12537.2|107
1654284710000|2022-06-03 19:31:50|12539.3|12538.3|12541.3|12540.3|12542.3|12541.3|12536.7|12535.7|206
1654284720000|2022-06-03 19:32:00|12541.1|12540.1|12541.9|12540.9|12544.3|12543.3|12538.1|12537.1|180
1654284730000|2022-06-03 19:32:10|12541.8|12540.8|12537.4|12536.4|12542.2|12541.2|12536.8|12535.8|95
1654284740000|2022-06-03 19:32:20|12537.3|12536.3|12537.9|12536.9|12538.1|12537.1|12533.9|12532.9|191
1654284750000|2022-06-03 19:32:30|12537.8|12536.8|12538.3|12537.3|12539.3|12538.3|12537.1|12536.1|84
1654284760000|2022-06-03 19:32:40|12538.2|12537.2|12538.2|12537.2|12539.1|12538.1|12535.6|12534.6|105
1654284770000|2022-06-03 19:32:50|12538.4|12537.4|12537.7|12536.7|12542.1|12541.1|12536.3|12535.3|211
1654284780000|2022-06-03 19:33:00|12537.3|12536.3|12541.1|12540.1|12541.9|12540.9|12537.3|12536.3|102
1654284790000|2022-06-03 19:33:10|12541.2|12540.2|12542.6|12541.6|12544.7|12543.7|12539.6|12538.6|121
1654284800000|2022-06-03 19:33:20|12542.8|12541.8|12549.8|12548.8|12553.2|12552.2|12542.6|12541.6|591
1654284810000|2022-06-03 19:33:30|12550.1|12549.1|12545.2|12544.2|12550.1|12549.1|12543.9|12542.9|116
1654284820000|2022-06-03 19:33:40|12545.1|12544.1|12543.9|12542.9|12545.3|12544.3|12541.8|12540.8|146
1654284830000|2022-06-03 19:33:50|12544.2|12543.2|12550.3|12549.3|12550.3|12549.3|12541.9|12540.9|241
1654284840000|2022-06-03 19:34:00|12550.2|12549.2|12542.6|12541.6|12550.8|12549.8|12542.2|12541.2|206
1654284850000|2022-06-03 19:34:10|12542.7|12541.7|12541.7|12540.7|12545.2|12544.2|12540.8|12539.8|121
1654284860000|2022-06-03 19:34:20|12541.6|12540.6|12542.7|12541.7|12544.1|12543.1|12540.7|12539.7|99
1654284870000|2022-06-03 19:34:30|12542.8|12541.8|12542.3|12541.3|12543.8|12542.8|12540.8|12539.8|94
1654284880000|2022-06-03 19:34:40|12542.2|12541.2|12541.9|12540.9|12543.4|12542.4|12540.1|12539.1|59
1654284890000|2022-06-03 19:34:50|12542.6|12541.6|12542.4|12541.4|12544.1|12543.1|12542.1|12541.1|104
1654284900000|2022-06-03 19:35:00|12542.3|12541.3|12538.4|12537.4|12544.1|12543.1|12537.7|12536.7|242
1654284910000|2022-06-03 19:35:10|12538.3|12537.3|12541.3|12540.3|12541.8|12540.8|12534.7|12533.7|184
1654284920000|2022-06-03 19:35:20|12541.4|12540.4|12539.9|12538.9|12543.6|12542.6|12538.6|12537.6|119
1654284930000|2022-06-03 19:35:30|12539.8|12538.8|12537.3|12536.3|12540.7|12539.7|12536.6|12535.6|103
1654284940000|2022-06-03 19:35:40|12537.6|12536.6|12539.2|12538.2|12542.4|12541.4|12536.6|12535.6|132
1654284950000|2022-06-03 19:35:50|12539.3|12538.3|12547.1|12546.1|12549.4|12548.4|12539.1|12538.1|246
1654284960000|2022-06-03 19:36:00|12546.9|12545.9|12548.6|12547.6|12550.8|12549.8|12544.6|12543.6|224
1654284970000|2022-06-03 19:36:10|12548.7|12547.7|12550.9|12549.9|12551.2|12550.2|12548.7|12547.7|160
1654284980000|2022-06-03 19:36:20|12551.1|12550.1|12546.8|12545.8|12551.2|12550.2|12545.8|12544.8|147
1654284990000|2022-06-03 19:36:30|12546.9|12545.9|12545.2|12544.2|12546.9|12545.9|12541.8|12540.8|156
1654285000000|2022-06-03 19:36:40|12545.6|12544.6|12541.4|12540.4|12545.6|12544.6|12539.9|12538.9|83
1654285010000|2022-06-03 19:36:50|12541.7|12540.7|12540.9|12539.9|12542.7|12541.7|12539.6|12538.6|112
1654285020000|2022-06-03 19:37:00|12540.8|12539.8|12538.3|12537.3|12541.1|12540.1|12536.6|12535.6|154
1654285030000|2022-06-03 19:37:10|12538.4|12537.4|12544.2|12543.2|12545.6|12544.6|12538.4|12537.4|293
1654285040000|2022-06-03 19:37:20|12542.9|12541.9|12548.1|12547.1|12549.7|12548.7|12541.9|12540.9|252
1654285050000|2022-06-03 19:37:30|12547.9|12546.9|12552.3|12551.3|12552.8|12551.8|12547.3|12546.3|282
1654285060000|2022-06-03 19:37:40|12551.8|12550.8|12559.1|12558.1|12562.6|12561.6|12551.8|12550.8|975
1654285070000|2022-06-03 19:37:50|12559.3|12558.3|12558.4|12557.4|12564.2|12563.2|12558.1|12557.1|441
1654285080000|2022-06-03 19:38:00|12558.2|12557.2|12562.3|12561.3|12562.7|12561.7|12557.9|12556.9|159
1654285090000|2022-06-03 19:38:10|12562.2|12561.2|12564.9|12563.9|12564.9|12563.9|12559.2|12558.2|288
1654285100000|2022-06-03 19:38:20|12565.2|12564.2|12558.8|12557.8|12565.7|12564.7|12558.1|12557.1|227
1654285110000|2022-06-03 19:38:30|12558.3|12557.3|12556.4|12555.4|12559.3|12558.3|12555.7|12554.7|172
1654285120000|2022-06-03 19:38:40|12556.7|12555.7|12554.3|12553.3|12558.1|12557.1|12553.9|12552.9|149
1654285130000|2022-06-03 19:38:50|12555.1|12554.1|12559.6|12558.6|12559.6|12558.6|12554.8|12553.8|196
1654285140000|2022-06-03 19:39:00|12559.1|12558.1|12559.7|12558.7|12559.8|12558.8|12556.7|12555.7|129
1654285150000|2022-06-03 19:39:10|12559.6|12558.6|12560.9|12559.9|12561.7|12560.7|12558.3|12557.3|93
1654285160000|2022-06-03 19:39:20|12561.2|12560.2|12556.3|12555.3|12561.2|12560.2|12556.1|12555.1|144
1654285170000|2022-06-03 19:39:30|12556.2|12555.2|12554.9|12553.9|12556.4|12555.4|12553.1|12552.1|137
1654285180000|2022-06-03 19:39:40|12555.1|12554.1|12553.9|12552.9|12555.3|12554.3|12553.3|12552.3|53
1654285190000|2022-06-03 19:39:50|12553.8|12552.8|12547.6|12546.6|12554.1|12553.1|12544.7|12543.7|302
1654285200000|2022-06-03 19:40:00|12547.2|12546.2|12551.3|12550.3|12552.4|12551.4|12546.6|12545.6|209
1654285210000|2022-06-03 19:40:10|12551.4|12550.4|12552.9|12551.9|12554.2|12553.2|12550.6|12549.6|242
1654285220000|2022-06-03 19:40:20|12553.3|12552.3|12554.4|12553.4|12556.6|12555.6|12552.8|12551.8|139
1654285230000|2022-06-03 19:40:30|12554.9|12553.9|12555.1|12554.1|12556.6|12555.6|12554.6|12553.6|86
1654285240000|2022-06-03 19:40:40|12554.9|12553.9|12555.4|12554.4|12555.4|12554.4|12553.2|12552.2|89
1654285250000|2022-06-03 19:40:50|12555.8|12554.8|12556.9|12555.9|12559.3|12558.3|12555.7|12554.7|107
1654285260000|2022-06-03 19:41:00|12557.1|12556.1|12556.8|12555.8|12557.9|12556.9|12554.8|12553.8|90
1654285270000|2022-06-03 19:41:10|12556.7|12555.7|12556.3|12555.3|12558.1|12557.1|12553.8|12552.8|96
1654285280000|2022-06-03 19:41:20|12556.4|12555.4|12556.7|12555.7|12557.1|12556.1|12551.9|12550.9|89
1654285290000|2022-06-03 19:41:30|12556.8|12555.8|12554.3|12553.3|12556.8|12555.8|12553.4|12552.4|81
1654285300000|2022-06-03 19:41:40|12553.3|12552.3|12551.8|12550.8|12553.7|12552.7|12550.8|12549.8|86
1654285310000|2022-06-03 19:41:50|12551.6|12550.6|12550.6|12549.6|12553.4|12552.4|12550.4|12549.4|148
1654285320000|2022-06-03 19:42:00|12550.4|12549.4|12551.7|12550.7|12552.3|12551.3|12547.8|12546.8|155
1654285330000|2022-06-03 19:42:10|12551.8|12550.8|12554.7|12553.7|12555.2|12554.2|12551.4|12550.4|156
1654285340000|2022-06-03 19:42:20|12554.8|12553.8|12553.9|12552.9|12556.8|12555.8|12553.9|12552.9|125
1654285350000|2022-06-03 19:42:30|12553.7|12552.7|12555.9|12554.9|12556.3|12555.3|12552.6|12551.6|152
1654285360000|2022-06-03 19:42:40|12555.7|12554.7|12556.8|12555.8|12557.9|12556.9|12555.1|12554.1|61
1654285370000|2022-06-03 19:42:50|12556.6|12555.6|12552.7|12551.7|12557.1|12556.1|12552.6|12551.6|102
1654285380000|2022-06-03 19:43:00|12552.9|12551.9|12548.6|12547.6|12552.9|12551.9|12548.6|12547.6|216
1654285390000|2022-06-03 19:43:10|12548.7|12547.7|12546.2|12545.2|12548.7|12547.7|12544.8|12543.8|213
1654285400000|2022-06-03 19:43:20|12546.8|12545.8|12544.7|12543.7|12547.6|12546.6|12543.8|12542.8|183
1654285410000|2022-06-03 19:43:30|12544.8|12543.8|12548.2|12547.2|12550.3|12549.3|12542.3|12541.3|254
1654285420000|2022-06-03 19:43:40|12547.8|12546.8|12543.1|12542.1|12547.8|12546.8|12542.8|12541.8|147
1654285430000|2022-06-03 19:43:50|12542.9|12541.9|12540.2|12539.2|12543.6|12542.6|12539.3|12538.3|247
1654285440000|2022-06-03 19:44:00|12539.9|12538.9|12539.8|12538.8|12540.9|12539.9|12537.9|12536.9|247
1654285450000|2022-06-03 19:44:10|12539.9|12538.9|12535.4|12534.4|12540.1|12539.1|12534.4|12533.4|378
1654285460000|2022-06-03 19:44:20|12535.6|12534.6|12530.8|12529.8|12536.1|12535.1|12530.8|12529.8|279
1654285470000|2022-06-03 19:44:30|12530.9|12529.9|12529.3|12528.3|12531.8|12530.8|12529.2|12528.2|273
1654285480000|2022-06-03 19:44:40|12529.4|12528.4|12529.6|12528.6|12530.6|12529.6|12528.7|12527.7|141
1654285490000|2022-06-03 19:44:50|12529.7|12528.7|12531.2|12530.2|12532.1|12531.1|12529.7|12528.7|182
1654285500000|2022-06-03 19:45:00|12531.1|12530.1|12528.6|12527.6|12535.3|12534.3|12527.3|12526.3|370
1654285510000|2022-06-03 19:45:10|12528.1|12527.1|12528.8|12527.8|12529.6|12528.6|12527.7|12526.7|137
1654285520000|2022-06-03 19:45:20|12528.7|12527.7|12527.3|12526.3|12529.2|12528.2|12526.3|12525.3|153
1654285530000|2022-06-03 19:45:30|12527.1|12526.1|12526.3|12525.3|12527.8|12526.8|12524.9|12523.9|155
1654285540000|2022-06-03 19:45:40|12526.4|12525.4|12525.1|12524.1|12527.6|12526.6|12524.7|12523.7|195
1654285550000|2022-06-03 19:45:50|12525.3|12524.3|12526.1|12525.1|12526.6|12525.6|12525.2|12524.2|77
1654285560000|2022-06-03 19:46:00|12525.9|12524.9|12523.3|12522.3|12526.3|12525.3|12522.9|12521.9|242
1654285570000|2022-06-03 19:46:10|12523.2|12522.2|12520.9|12519.9|12523.2|12522.2|12520.2|12519.2|280
1654285580000|2022-06-03 19:46:20|12520.8|12519.8|12518.9|12517.9|12521.3|12520.3|12517.9|12516.9|359
1654285590000|2022-06-03 19:46:30|12519.1|12518.1|12519.8|12518.8|12520.2|12519.2|12517.8|12516.8|230
1654285600000|2022-06-03 19:46:40|12519.9|12518.9|12522.3|12521.3|12522.3|12521.3|12519.3|12518.3|170
1654285610000|2022-06-03 19:46:50|12522.2|12521.2|12532.4|12531.4|12532.8|12531.8|12521.1|12520.1|315
1654285620000|2022-06-03 19:47:00|12530.9|12529.9|12539.7|12538.7|12539.7|12538.7|12529.3|12528.3|441
1654285630000|2022-06-03 19:47:10|12539.6|12538.6|12538.2|12537.2|12540.3|12539.3|12536.1|12535.1|245
1654285640000|2022-06-03 19:47:20|12538.1|12537.1|12538.9|12537.9|12540.1|12539.1|12538.1|12537.1|189
1654285650000|2022-06-03 19:47:30|12538.7|12537.7|12537.1|12536.1|12539.2|12538.2|12535.9|12534.9|159
1654285660000|2022-06-03 19:47:40|12535.9|12534.9|12543.4|12542.4|12545.1|12544.1|12535.9|12534.9|392
1654285670000|2022-06-03 19:47:50|12543.7|12542.7|12549.4|12548.4|12550.9|12549.9|12542.7|12541.7|398
1654285680000|2022-06-03 19:48:00|12548.9|12547.9|12548.6|12547.6|12549.7|12548.7|12546.4|12545.4|216
1654285690000|2022-06-03 19:48:10|12547.7|12546.7|12548.3|12547.3|12548.6|12547.6|12544.6|12543.6|153
1654285700000|2022-06-03 19:48:20|12548.2|12547.2|12553.1|12552.1|12554.2|12553.2|12547.1|12546.1|331
1654285710000|2022-06-03 19:48:30|12552.9|12551.9|12555.2|12554.2|12557.9|12556.9|12552.4|12551.4|269
1654285720000|2022-06-03 19:48:40|12555.3|12554.3|12557.7|12556.7|12558.6|12557.6|12553.9|12552.9|218
1654285730000|2022-06-03 19:48:50|12557.8|12556.8|12552.3|12551.3|12558.4|12557.4|12552.3|12551.3|166
1654285740000|2022-06-03 19:49:00|12551.4|12550.4|12547.7|12546.7|12551.9|12550.9|12547.7|12546.7|178
1654285750000|2022-06-03 19:49:10|12547.4|12546.4|12545.9|12544.9|12547.4|12546.4|12543.7|12542.7|176
1654285760000|2022-06-03 19:49:20|12545.8|12544.8|12544.9|12543.9|12547.9|12546.9|12543.8|12542.8|173
1654285770000|2022-06-03 19:49:30|12545.7|12544.7|12548.3|12547.3|12548.9|12547.9|12544.7|12543.7|126
1654285780000|2022-06-03 19:49:40|12547.8|12546.8|12546.4|12545.4|12548.7|12547.7|12542.4|12541.4|143
1654285790000|2022-06-03 19:49:50|12546.6|12545.6|12546.1|12545.1|12548.1|12547.1|12544.2|12543.2|142
1654285800000|2022-06-03 19:50:00|12545.3|12544.3|12536.1|12535.1|12545.3|12544.3|12525.9|12524.9|1079
1654285810000|2022-06-03 19:50:10|12535.7|12534.7|12530.1|12529.1|12540.9|12539.9|12529.6|12528.6|342
1654285820000|2022-06-03 19:50:20|12529.6|12528.6|12526.7|12525.7|12529.9|12528.9|12524.9|12523.9|263
1654285830000|2022-06-03 19:50:30|12526.9|12525.9|12537.4|12536.4|12538.2|12537.2|12523.2|12522.2|398
1654285840000|2022-06-03 19:50:40|12538.3|12537.3|12541.4|12540.4|12541.7|12540.7|12536.8|12535.8|198
1654285850000|2022-06-03 19:50:50|12541.3|12540.3|12546.4|12545.4|12547.6|12546.6|12540.4|12539.4|242
1654285860000|2022-06-03 19:51:00|12546.6|12545.6|12547.3|12546.3|12553.2|12552.2|12546.6|12545.6|447
1654285870000|2022-06-03 19:51:10|12547.8|12546.8|12548.9|12547.9|12553.7|12552.7|12547.3|12546.3|346
1654285880000|2022-06-03 19:51:20|12548.8|12547.8|12543.2|12542.2|12549.4|12548.4|12542.7|12541.7|187
1654285890000|2022-06-03 19:51:30|12542.6|12541.6|12541.2|12540.2|12543.7|12542.7|12541.1|12540.1|131
1654285900000|2022-06-03 19:51:40|12541.1|12540.1|12544.7|12543.7|12547.8|12546.8|12536.3|12535.3|520
1654285910000|2022-06-03 19:51:50|12544.8|12543.8|12539.9|12538.9|12545.2|12544.2|12539.6|12538.6|198
1654285920000|2022-06-03 19:52:00|12540.1|12539.1|12539.1|12538.1|12542.4|12541.4|12539.1|12538.1|175
1654285930000|2022-06-03 19:52:10|12539.3|12538.3|12536.8|12535.8|12539.4|12538.4|12535.9|12534.9|166
1654285940000|2022-06-03 19:52:20|12537.2|12536.2|12540.2|12539.2|12543.2|12542.2|12535.4|12534.4|343
1654285950000|2022-06-03 19:52:30|12540.3|12539.3|12541.4|12540.4|12544.6|12543.6|12540.1|12539.1|151
1654285960000|2022-06-03 19:52:40|12541.3|12540.3|12545.8|12544.8|12547.1|12546.1|12541.3|12540.3|122
1654285970000|2022-06-03 19:52:50|12546.2|12545.2|12550.9|12549.9|12552.8|12551.8|12546.2|12545.2|282
1654285980000|2022-06-03 19:53:00|12555.1|12554.1|12562.7|12561.7|12564.4|12563.4|12554.8|12553.8|813
1654285990000|2022-06-03 19:53:10|12562.6|12561.6|12560.9|12559.9|12563.7|12562.7|12559.2|12558.2|216
1654286000000|2022-06-03 19:53:20|12561.4|12560.4|12557.2|12556.2|12563.8|12562.8|12556.4|12555.4|362
1654286010000|2022-06-03 19:53:30|12557.3|12556.3|12554.2|12553.2|12559.4|12558.4|12554.2|12553.2|154
1654286020000|2022-06-03 19:53:40|12554.7|12553.7|12551.1|12550.1|12555.1|12554.1|12549.9|12548.9|186
1654286030000|2022-06-03 19:53:50|12550.9|12549.9|12552.8|12551.8|12553.8|12552.8|12550.7|12549.7|144
1654286040000|2022-06-03 19:54:00|12552.6|12551.6|12549.2|12548.2|12552.6|12551.6|12548.3|12547.3|185
1654286050000|2022-06-03 19:54:10|12548.3|12547.3|12544.4|12543.4|12549.1|12548.1|12543.8|12542.8|343
1654286060000|2022-06-03 19:54:20|12544.9|12543.9|12542.2|12541.2|12546.3|12545.3|12542.2|12541.2|163
1654286070000|2022-06-03 19:54:30|12542.6|12541.6|12545.9|12544.9|12548.7|12547.7|12542.3|12541.3|245
1654286080000|2022-06-03 19:54:40|12543.6|12542.6|12545.1|12544.1|12547.3|12546.3|12533.7|12532.7|1077
1654286090000|2022-06-03 19:54:50|12544.1|12543.1|12557.8|12556.8|12557.8|12556.8|12543.1|12542.1|763
1654286100000|2022-06-03 19:55:00|12558.6|12557.6|12562.4|12561.4|12569.7|12568.7|12558.6|12557.6|1011
1654286110000|2022-06-03 19:55:10|12561.3|12560.3|12562.8|12561.8|12568.9|12567.9|12561.1|12560.1|327
1654286120000|2022-06-03 19:55:20|12563.2|12562.2|12559.8|12558.8|12564.1|12563.1|12559.8|12558.8|261
1654286130000|2022-06-03 19:55:30|12560.1|12559.1|12564.1|12563.1|12565.3|12564.3|12558.8|12557.8|168
1654286140000|2022-06-03 19:55:40|12562.4|12561.4|12562.6|12561.6|12565.6|12564.6|12560.9|12559.9|232
1654286150000|2022-06-03 19:55:50|12562.4|12561.4|12556.9|12555.9|12562.4|12561.4|12556.1|12555.1|195
1654286160000|2022-06-03 19:56:00|12556.7|12555.7|12549.7|12548.7|12557.1|12556.1|12548.9|12547.9|225
1654286170000|2022-06-03 19:56:10|12549.2|12548.2|12548.9|12547.9|12553.4|12552.4|12546.3|12545.3|398
1654286180000|2022-06-03 19:56:20|12548.8|12547.8|12550.2|12549.2|12550.6|12549.6|12546.7|12545.7|282
1654286190000|2022-06-03 19:56:30|12550.4|12549.4|12553.7|12552.7|12553.8|12552.8|12549.7|12548.7|241
1654286200000|2022-06-03 19:56:40|12553.6|12552.6|12553.8|12552.8|12555.6|12554.6|12551.4|12550.4|171
1654286210000|2022-06-03 19:56:50|12553.7|12552.7|12556.2|12555.2|12556.8|12555.8|12552.3|12551.3|192
1654286220000|2022-06-03 19:57:00|12555.7|12554.7|12558.8|12557.8|12559.4|12558.4|12555.3|12554.3|308
1654286230000|2022-06-03 19:57:10|12558.7|12557.7|12561.4|12560.4|12561.9|12560.9|12557.1|12556.1|243
1654286240000|2022-06-03 19:57:20|12561.6|12560.6|12558.9|12557.9|12562.8|12561.8|12558.2|12557.2|243
1654286250000|2022-06-03 19:57:30|12558.6|12557.6|12558.3|12557.3|12559.1|12558.1|12556.7|12555.7|274
1654286260000|2022-06-03 19:57:40|12558.6|12557.6|12551.4|12550.4|12558.6|12557.6|12551.4|12550.4|468
1654286270000|2022-06-03 19:57:50|12551.6|12550.6|12550.6|12549.6|12552.6|12551.6|12550.1|12549.1|310
1654286280000|2022-06-03 19:58:00|12549.9|12548.9|12553.7|12552.7|12554.6|12553.6|12549.4|12548.4|340
1654286290000|2022-06-03 19:58:10|12553.9|12552.9|12549.2|12548.2|12553.9|12552.9|12548.3|12547.3|171
1654286300000|2022-06-03 19:58:20|12549.3|12548.3|12553.3|12552.3|12553.4|12552.4|12548.7|12547.7|256
1654286310000|2022-06-03 19:58:30|12553.2|12552.2|12553.4|12552.4|12553.4|12552.4|12548.3|12547.3|690
1654286320000|2022-06-03 19:58:40|12553.2|12552.2|12550.8|12549.8|12553.7|12552.7|12549.7|12548.7|195
1654286330000|2022-06-03 19:58:50|12551.2|12550.2|12548.3|12547.3|12551.2|12550.2|12547.6|12546.6|628
1654286340000|2022-06-03 19:59:00|12548.2|12547.2|12551.8|12550.8|12552.4|12551.4|12547.2|12546.2|769
1654286350000|2022-06-03 19:59:10|12552.1|12551.1|12550.2|12549.2|12553.2|12552.2|12548.7|12547.7|460
1654286360000|2022-06-03 19:59:20|12549.9|12548.9|12547.1|12546.1|12550.1|12549.1|12544.8|12543.8|546
1654286370000|2022-06-03 19:59:30|12546.8|12545.8|12552.3|12551.3|12552.8|12551.8|12545.3|12544.3|882
1654286380000|2022-06-03 19:59:40|12552.6|12551.6|12549.3|12548.3|12556.1|12555.1|12549.2|12548.2|1107
1654286390000|2022-06-03 19:59:50|12549.4|12548.4|12551.8|12550.8|12551.8|12550.8|12545.2|12544.2|2268
1654286400000|2022-06-03 20:00:00|12551.7|12550.7|12551.9|12549.9|12557.7|12555.7|12547.9|12545.9|1040
1654286410000|2022-06-03 20:00:10|12552.2|12550.2|12543.4|12541.4|12552.2|12550.2|12542.4|12540.4|627
1654286420000|2022-06-03 20:00:20|12542.3|12540.3|12544.2|12542.2|12545.9|12543.9|12541.4|12539.4|329
1654286430000|2022-06-03 20:00:30|12544.3|12542.3|12547.3|12545.3|12548.3|12546.3|12542.4|12540.4|204
1654286440000|2022-06-03 20:00:40|12547.2|12545.2|12548.4|12546.4|12549.3|12547.3|12545.6|12543.6|186
1654286450000|2022-06-03 20:00:50|12548.6|12546.6|12547.8|12545.8|12549.3|12547.3|12547.8|12545.8|165
1654286460000|2022-06-03 20:01:00|12548.1|12546.1|12544.7|12542.7|12548.1|12546.1|12544.2|12542.2|326
1654286470000|2022-06-03 20:01:10|12544.6|12542.6|12543.9|12541.9|12546.9|12544.9|12542.3|12540.3|301
1654286480000|2022-06-03 20:01:20|12543.4|12541.4|12542.9|12540.9|12543.8|12541.8|12541.6|12539.6|371
1654286490000|2022-06-03 20:01:30|12543.2|12541.2|12541.2|12539.2|12543.2|12541.2|12539.6|12537.6|241
1654286500000|2022-06-03 20:01:40|12541.4|12539.4|12540.9|12538.9|12542.9|12540.9|12540.2|12538.2|115
1654286510000|2022-06-03 20:01:50|12541.1|12539.1|12541.3|12539.3|12541.9|12539.9|12539.7|12537.7|212
1654286520000|2022-06-03 20:02:00|12541.7|12539.7|12537.9|12535.9|12542.1|12540.1|12536.7|12534.7|273
1654286530000|2022-06-03 20:02:10|12538.1|12536.1|12539.7|12537.7|12539.8|12537.8|12537.3|12535.3|209
1654286540000|2022-06-03 20:02:20|12540.3|12538.3|12541.9|12539.9|12543.6|12541.6|12539.8|12537.8|391
1654286550000|2022-06-03 20:02:30|12541.6|12539.6|12543.3|12541.3|12543.6|12541.6|12541.2|12539.2|168
1654286560000|2022-06-03 20:02:40|12543.6|12541.6|12542.3|12540.3|12545.7|12543.7|12542.1|12540.1|238
1654286570000|2022-06-03 20:02:50|12542.4|12540.4|12545.6|12543.6|12545.7|12543.7|12542.4|12540.4|135
1654286580000|2022-06-03 20:03:00|12544.8|12542.8|12543.9|12541.9|12545.6|12543.6|12543.9|12541.9|109
1654286590000|2022-06-03 20:03:10|12544.2|12542.2|12542.4|12540.4|12545.7|12543.7|12542.4|12540.4|182
1654286600000|2022-06-03 20:03:20|12542.6|12540.6|12544.2|12542.2|12544.7|12542.7|12541.9|12539.9|103
1654286610000|2022-06-03 20:03:30|12544.4|12542.4|12545.9|12543.9|12546.6|12544.6|12542.8|12540.8|190
1654286620000|2022-06-03 20:03:40|12545.8|12543.8|12542.7|12540.7|12546.9|12544.9|12541.9|12539.9|139
1654286630000|2022-06-03 20:03:50|12542.4|12540.4|12542.4|12540.4|12544.2|12542.2|12542.1|12540.1|114
1654286640000|2022-06-03 20:04:00|12542.3|12540.3|12543.1|12541.1|12543.9|12541.9|12541.7|12539.7|111
1654286650000|2022-06-03 20:04:10|12543.2|12541.2|12546.7|12544.7|12546.9|12544.9|12542.3|12540.3|205
1654286660000|2022-06-03 20:04:20|12547.2|12545.2|12546.2|12544.2|12547.7|12545.7|12545.8|12543.8|126
1654286670000|2022-06-03 20:04:30|12546.3|12544.3|12545.2|12543.2|12546.8|12544.8|12544.7|12542.7|123
1654286680000|2022-06-03 20:04:40|12544.9|12542.9|12542.7|12540.7|12544.9|12542.9|12542.2|12540.2|136
1654286690000|2022-06-03 20:04:50|12542.6|12540.6|12541.6|12539.6|12542.8|12540.8|12541.2|12539.2|142
1654286700000|2022-06-03 20:05:00|12541.9|12539.9|12544.8|12542.8|12545.6|12543.6|12541.4|12539.4|154
1654286710000|2022-06-03 20:05:10|12544.7|12542.7|12541.8|12539.8|12545.6|12543.6|12541.8|12539.8|86
1654286720000|2022-06-03 20:05:20|12541.9|12539.9|12542.6|12540.6|12544.1|12542.1|12540.9|12538.9|82
1654286730000|2022-06-03 20:05:30|12542.7|12540.7|12542.4|12540.4|12543.7|12541.7|12542.1|12540.1|94
1654286740000|2022-06-03 20:05:40|12542.3|12540.3|12543.4|12541.4|12543.8|12541.8|12541.3|12539.3|101
1654286750000|2022-06-03 20:05:50|12543.6|12541.6|12543.4|12541.4|12543.9|12541.9|12543.1|12541.1|50
1654286760000|2022-06-03 20:06:00|12543.6|12541.6|12542.9|12540.9|12543.9|12541.9|12542.9|12540.9|71
1654286770000|2022-06-03 20:06:10|12542.8|12540.8|12543.7|12541.7|12543.9|12541.9|12542.8|12540.8|50
1654286780000|2022-06-03 20:06:20|12543.8|12541.8|12543.6|12541.6|12543.8|12541.8|12542.7|12540.7|76
1654286790000|2022-06-03 20:06:30|12543.7|12541.7|12543.7|12541.7|12543.9|12541.9|12543.4|12541.4|20
1654286800000|2022-06-03 20:06:40|12543.6|12541.6|12544.9|12542.9|12545.2|12543.2|12543.6|12541.6|26
1654286810000|2022-06-03 20:06:50|12545.2|12543.2|12545.9|12543.9|12546.3|12544.3|12543.6|12541.6|59
1654286820000|2022-06-03 20:07:00|12545.6|12543.6|12545.4|12543.4|12546.1|12544.1|12545.3|12543.3|45
1654286830000|2022-06-03 20:07:10|12545.3|12543.3|12544.9|12542.9|12545.4|12543.4|12543.8|12541.8|44
1654286840000|2022-06-03 20:07:20|12545.1|12543.1|12546.6|12544.6|12546.7|12544.7|12545.1|12543.1|132
1654286850000|2022-06-03 20:07:30|12546.4|12544.4|12548.9|12546.9|12549.2|12547.2|12546.4|12544.4|120
1654286860000|2022-06-03 20:07:40|12549.2|12547.2|12551.1|12549.1|12551.2|12549.2|12549.2|12547.2|105
1654286870000|2022-06-03 20:07:50|12551.2|12549.2|12550.3|12548.3|12551.2|12549.2|12550.2|12548.2|42
1654286880000|2022-06-03 20:08:00|12550.4|12548.4|12551.2|12549.2|12552.8|12550.8|12549.9|12547.9|58
1654286890000|2022-06-03 20:08:10|12550.8|12548.8|12551.1|12549.1|12552.2|12550.2|12550.8|12548.8|27
1654286900000|2022-06-03 20:08:20|12551.2|12549.2|12550.6|12548.6|12552.3|12550.3|12550.6|12548.6|36
1654286910000|2022-06-03 20:08:30|12550.7|12548.7|12553.2|12551.2|12553.4|12551.4|12549.9|12547.9|90
1654286920000|2022-06-03 20:08:40|12553.3|12551.3|12554.2|12552.2|12554.4|12552.4|12552.9|12550.9|40
1654286930000|2022-06-03 20:08:50|12553.9|12551.9|12555.2|12553.2|12555.2|12553.2|12553.9|12551.9|38
1654286940000|2022-06-03 20:09:00|12555.1|12553.1|12553.9|12551.9|12555.4|12553.4|12553.2|12551.2|127
1654286950000|2022-06-03 20:09:10|12553.8|12551.8|12555.3|12553.3|12556.9|12554.9|12553.8|12551.8|115
1654286960000|2022-06-03 20:09:20|12555.4|12553.4|12556.3|12554.3|12556.7|12554.7|12554.6|12552.6|68
1654286970000|2022-06-03 20:09:30|12556.4|12554.4|12554.9|12552.9|12557.4|12555.4|12554.6|12552.6|166
1654286980000|2022-06-03 20:09:40|12555.1|12553.1|12554.2|12552.2|12555.2|12553.2|12553.2|12551.2|49
1654286990000|2022-06-03 20:09:50|12554.3|12552.3|12555.3|12553.3|12555.3|12553.3|12553.6|12551.6|97
1654287000000|2022-06-03 20:10:00|12555.1|12553.1|12556.1|12554.1|12556.7|12554.7|12554.3|12552.3|71
1654287010000|2022-06-03 20:10:10|12556.6|12554.6|12557.9|12555.9|12558.3|12556.3|12556.6|12554.6|52
1654287020000|2022-06-03 20:10:20|12556.7|12554.7|12555.1|12553.1|12556.9|12554.9|12553.3|12551.3|79
1654287030000|2022-06-03 20:10:30|12555.3|12553.3|12557.7|12555.7|12558.9|12556.9|12555.2|12553.2|78
1654287040000|2022-06-03 20:10:40|12557.6|12555.6|12558.8|12556.8|12558.9|12556.9|12557.6|12555.6|49
1654287050000|2022-06-03 20:10:50|12558.9|12556.9|12558.9|12556.9|12559.3|12557.3|12557.9|12555.9|77
1654287060000|2022-06-03 20:11:00|12559.1|12557.1|12558.1|12556.1|12559.1|12557.1|12556.8|12554.8|121
1654287070000|2022-06-03 20:11:10|12558.2|12556.2|12558.1|12556.1|12559.1|12557.1|12556.7|12554.7|90
1654287080000|2022-06-03 20:11:20|12558.2|12556.2|12560.2|12558.2|12560.4|12558.4|12557.9|12555.9|63
1654287090000|2022-06-03 20:11:30|12560.3|12558.3|12560.4|12558.4|12562.3|12560.3|12560.2|12558.2|71
1654287100000|2022-06-03 20:11:40|12560.6|12558.6|12560.8|12558.8|12561.2|12559.2|12559.9|12557.9|65
1654287110000|2022-06-03 20:11:50|12560.6|12558.6|12560.2|12558.2|12561.2|12559.2|12560.2|12558.2|44
1654287120000|2022-06-03 20:12:00|12560.1|12558.1|12554.7|12552.7|12560.3|12558.3|12554.7|12552.7|161
1654287130000|2022-06-03 20:12:10|12554.8|12552.8|12556.9|12554.9|12557.3|12555.3|12554.8|12552.8|29
1654287140000|2022-06-03 20:12:20|12556.2|12554.2|12560.6|12558.6|12560.8|12558.8|12555.9|12553.9|80
1654287150000|2022-06-03 20:12:30|12560.4|12558.4|12561.9|12559.9|12561.9|12559.9|12559.6|12557.6|114
1654287160000|2022-06-03 20:12:40|12561.8|12559.8|12563.2|12561.2|12563.3|12561.3|12560.7|12558.7|86
1654287170000|2022-06-03 20:12:50|12563.3|12561.3|12559.4|12557.4|12563.3|12561.3|12559.4|12557.4|58
1654287180000|2022-06-03 20:13:00|12559.3|12557.3|12561.7|12559.7|12561.7|12559.7|12557.7|12555.7|103
1654287190000|2022-06-03 20:13:10|12561.8|12559.8|12562.6|12560.6|12563.2|12561.2|12560.2|12558.2|82
1654287200000|2022-06-03 20:13:20|12562.7|12560.7|12561.4|12559.4|12563.2|12561.2|12560.6|12558.6|28
1654287210000|2022-06-03 20:13:30|12561.7|12559.7|12563.1|12561.1|12563.3|12561.3|12561.6|12559.6|37
1654287220000|2022-06-03 20:13:40|12562.9|12560.9|12564.8|12562.8|12564.8|12562.8|12562.9|12560.9|45
1654287230000|2022-06-03 20:13:50|12564.9|12562.9|12564.4|12562.4|12565.4|12563.4|12562.9|12560.9|45
1654287240000|2022-06-03 20:14:00|12564.3|12562.3|12560.4|12558.4|12565.1|12563.1|12560.4|12558.4|77
1654287250000|2022-06-03 20:14:10|12560.7|12558.7|12561.2|12559.2|12562.1|12560.1|12560.4|12558.4|53
1654287260000|2022-06-03 20:14:20|12561.1|12559.1|12561.8|12559.8|12561.8|12559.8|12559.9|12557.9|57
1654287270000|2022-06-03 20:14:30|12561.9|12559.9|12561.3|12559.3|12562.2|12560.2|12560.7|12558.7|54
1654287280000|2022-06-03 20:14:40|12561.2|12559.2|12562.7|12560.7|12563.7|12561.7|12561.2|12559.2|104
1654287290000|2022-06-03 20:14:50|12561.6|12559.6|12564.6|12562.6|12564.6|12562.6|12561.6|12559.6|76
1654287300000|2022-06-03 20:15:00|12564.1|12562.1|12563.8|12561.8|12564.3|12562.3|12563.6|12561.6|22
1654287310000|2022-06-03 20:15:10|12563.7|12561.7|12562.8|12560.8|12563.9|12561.9|12562.2|12560.2|21
1654287320000|2022-06-03 20:15:20|12562.9|12560.9|12561.3|12559.3|12562.9|12560.9|12561.2|12559.2|18
1654287330000|2022-06-03 20:15:30|12560.2|12558.2|12559.8|12557.8|12560.3|12558.3|12559.1|12557.1|57
1654287340000|2022-06-03 20:15:40|12559.9|12557.9|12559.2|12557.2|12560.1|12558.1|12559.1|12557.1|6
1654287350000|2022-06-03 20:15:50|12559.1|12557.1|12557.3|12555.3|12559.1|12557.1|12557.3|12555.3|12
1654287360000|2022-06-03 20:16:00|12557.2|12555.2|12555.2|12553.2|12557.2|12555.2|12555.2|12553.2|24
1654287370000|2022-06-03 20:16:10|12554.8|12552.8|12556.1|12554.1|12556.8|12554.8|12553.9|12551.9|42
1654287380000|2022-06-03 20:16:20|12555.1|12553.1|12554.3|12552.3|12555.1|12553.1|12553.3|12551.3|15
1654287390000|2022-06-03 20:16:30|12554.1|12552.1|12552.7|12550.7|12554.1|12552.1|12552.7|12550.7|15
1654287400000|2022-06-03 20:16:40|12552.6|12550.6|12552.7|12550.7|12553.8|12551.8|12552.6|12550.6|45
1654287410000|2022-06-03 20:16:50|12552.8|12550.8|12551.6|12549.6|12552.8|12550.8|12551.1|12549.1|22
1654287420000|2022-06-03 20:17:00|12551.4|12549.4|12551.6|12549.6|12552.2|12550.2|12551.3|12549.3|15
1654287430000|2022-06-03 20:17:10|12551.8|12549.8|12552.2|12550.2|12552.6|12550.6|12551.8|12549.8|10
1654287440000|2022-06-03 20:17:20|12552.3|12550.3|12553.9|12551.9|12554.4|12552.4|12552.3|12550.3|30
1654287450000|2022-06-03 20:17:30|12554.1|12552.1|12554.1|12552.1|12554.1|12552.1|12553.1|12551.1|6
1654287460000|2022-06-03 20:17:40|12553.7|12551.7|12551.4|12549.4|12553.8|12551.8|12551.4|12549.4|30
1654287470000|2022-06-03 20:17:50|12551.3|12549.3|12551.8|12549.8|12552.1|12550.1|12550.6|12548.6|36
1654287480000|2022-06-03 20:18:00|12551.7|12549.7|12553.1|12551.1|12553.7|12551.7|12551.6|12549.6|30
1654287490000|2022-06-03 20:18:10|12552.9|12550.9|12553.1|12551.1|12554.2|12552.2|12552.9|12550.9|14
1654287500000|2022-06-03 20:18:20|12553.2|12551.2|12552.9|12550.9|12554.1|12552.1|12552.9|12550.9|21
1654287510000|2022-06-03 20:18:30|12552.6|12550.6|12553.1|12551.1|12553.6|12551.6|12552.3|12550.3|29
1654287520000|2022-06-03 20:18:40|12553.2|12551.2|12554.1|12552.1|12554.6|12552.6|12552.6|12550.6|26
1654287530000|2022-06-03 20:18:50|12554.3|12552.3|12553.8|12551.8|12554.3|12552.3|12553.7|12551.7|5
1654287540000|2022-06-03 20:19:00|12553.7|12551.7|12553.3|12551.3|12553.7|12551.7|12553.2|12551.2|17
1654287550000|2022-06-03 20:19:10|12553.4|12551.4|12553.7|12551.7|12553.9|12551.9|12552.8|12550.8|16
1654287560000|2022-06-03 20:19:20|12553.8|12551.8|12555.6|12553.6|12555.7|12553.7|12553.8|12551.8|13
1654287570000|2022-06-03 20:19:30|12555.3|12553.3|12554.6|12552.6|12555.6|12553.6|12554.6|12552.6|15
1654287580000|2022-06-03 20:19:40|12554.3|12552.3|12554.8|12552.8|12554.8|12552.8|12554.3|12552.3|2
1654287590000|2022-06-03 20:19:50|12554.7|12552.7|12554.4|12552.4|12554.7|12552.7|12554.2|12552.2|7
1654287600000|2022-06-03 20:20:00|12554.6|12552.6|12556.6|12554.6|12556.6|12554.6|12554.6|12552.6|7
1654287610000|2022-06-03 20:20:10|12556.7|12554.7|12556.6|12554.6|12557.8|12555.8|12555.9|12553.9|37
1654287620000|2022-06-03 20:20:20|12556.4|12554.4|12554.9|12552.9|12556.4|12554.4|12554.8|12552.8|9
1654287630000|2022-06-03 20:20:30|12554.7|12552.7|12553.7|12551.7|12554.7|12552.7|12553.6|12551.6|10
1654287640000|2022-06-03 20:20:40|12554.1|12552.1|12555.3|12553.3|12555.4|12553.4|12554.1|12552.1|25
1654287650000|2022-06-03 20:20:50|12555.2|12553.2|12555.7|12553.7|12555.7|12553.7|12554.7|12552.7|20
1654287660000|2022-06-03 20:21:00|12555.8|12553.8|12555.8|12553.8|12555.8|12553.8|12555.7|12553.7|1
1654287670000|2022-06-03 20:21:10|12555.9|12553.9|12560.1|12558.1|12560.3|12558.3|12555.9|12553.9|42
1654287680000|2022-06-03 20:21:20|12559.9|12557.9|12558.3|12556.3|12560.1|12558.1|12558.2|12556.2|10
1654287690000|2022-06-03 20:21:30|12558.4|12556.4|12557.8|12555.8|12558.8|12556.8|12556.9|12554.9|11
1654287700000|2022-06-03 20:21:40|12558.1|12556.1|12559.3|12557.3|12559.3|12557.3|12557.9|12555.9|10
1654287710000|2022-06-03 20:21:50|12559.8|12557.8|12559.9|12557.9|12560.1|12558.1|12559.2|12557.2|7
1654287720000|2022-06-03 20:22:00|12559.8|12557.8|12559.3|12557.3|12560.2|12558.2|12559.3|12557.3|17
1654287730000|2022-06-03 20:22:10|12559.2|12557.2|12559.6|12557.6|12559.9|12557.9|12558.8|12556.8|14
1654287740000|2022-06-03 20:22:20|12559.4|12557.4|12558.8|12556.8|12559.6|12557.6|12558.8|12556.8|3
1654287750000|2022-06-03 20:22:30|12559.1|12557.1|12558.9|12556.9|12559.3|12557.3|12558.7|12556.7|7
1654287760000|2022-06-03 20:22:40|12558.6|12556.6|12556.3|12554.3|12558.9|12556.9|12556.3|12554.3|11
1654287770000|2022-06-03 20:22:50|12556.2|12554.2|12556.9|12554.9|12556.9|12554.9|12555.7|12553.7|15
1654287780000|2022-06-03 20:23:00|12556.8|12554.8|12557.4|12555.4|12557.9|12555.9|12556.8|12554.8|11
1654287790000|2022-06-03 20:23:10|12557.3|12555.3|12556.9|12554.9|12557.3|12555.3|12556.3|12554.3|6
1654287800000|2022-06-03 20:23:20|12557.1|12555.1|12556.9|12554.9|12557.1|12555.1|12556.9|12554.9|0
1654287810000|2022-06-03 20:23:30|12557.1|12555.1|12556.3|12554.3|12557.4|12555.4|12556.3|12554.3|6
1654287820000|2022-06-03 20:23:40|12556.7|12554.7|12556.6|12554.6|12556.7|12554.7|12556.4|12554.4|2
1654287830000|2022-06-03 20:23:50|12556.4|12554.4|12556.3|12554.3|12556.4|12554.4|12556.3|12554.3|2
1654287840000|2022-06-03 20:24:00|12556.8|12554.8|12557.9|12555.9|12557.9|12555.9|12556.8|12554.8|7
1654287850000|2022-06-03 20:24:10|12558.3|12556.3|12556.7|12554.7|12558.3|12556.3|12556.7|12554.7|8
1654287860000|2022-06-03 20:24:20|12556.4|12554.4|12556.2|12554.2|12556.6|12554.6|12556.2|12554.2|2
1654287880000|2022-06-03 20:24:40|12556.1|12554.1|12556.4|12554.4|12556.8|12554.8|12556.1|12554.1|6
1654287890000|2022-06-03 20:24:50|12555.9|12553.9|12557.6|12555.6|12557.7|12555.7|12555.9|12553.9|27
1654287900000|2022-06-03 20:25:00|12558.3|12556.3|12558.1|12556.1|12558.9|12556.9|12557.7|12555.7|43
1654287910000|2022-06-03 20:25:10|12557.9|12555.9|12557.8|12555.8|12558.1|12556.1|12556.9|12554.9|10
1654287920000|2022-06-03 20:25:20|12557.9|12555.9|12557.8|12555.8|12558.2|12556.2|12557.7|12555.7|2
1654287930000|2022-06-03 20:25:30|12557.7|12555.7|12556.2|12554.2|12557.8|12555.8|12556.2|12554.2|13
1654287940000|2022-06-03 20:25:40|12556.4|12554.4|12556.6|12554.6|12556.6|12554.6|12556.4|12554.4|1
1654287950000|2022-06-03 20:25:50|12558.1|12556.1|12560.3|12558.3|12560.3|12558.3|12557.9|12555.9|97
1654287960000|2022-06-03 20:26:00|12560.2|12558.2|12559.2|12557.2|12560.2|12558.2|12559.1|12557.1|16
1654287970000|2022-06-03 20:26:10|12559.1|12557.1|12558.6|12556.6|12559.1|12557.1|12558.4|12556.4|5
1654287980000|2022-06-03 20:26:20|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12557.8|12555.8|8
1654287990000|2022-06-03 20:26:30|12559.1|12557.1|12556.8|12554.8|12559.1|12557.1|12556.7|12554.7|27
1654288000000|2022-06-03 20:26:40|12556.7|12554.7|12557.8|12555.8|12557.9|12555.9|12556.7|12554.7|9
1654288010000|2022-06-03 20:26:50|12557.7|12555.7|12556.1|12554.1|12557.7|12555.7|12555.4|12553.4|16
1654288020000|2022-06-03 20:27:00|12555.8|12553.8|12557.3|12555.3|12557.8|12555.8|12555.8|12553.8|12
1654288030000|2022-06-03 20:27:10|12557.2|12555.2|12556.2|12554.2|12557.2|12555.2|12556.1|12554.1|4
1654288040000|2022-06-03 20:27:20|12556.3|12554.3|12556.7|12554.7|12557.1|12555.1|12556.1|12554.1|8
1654288050000|2022-06-03 20:27:30|12556.8|12554.8|12556.4|12554.4|12557.1|12555.1|12556.4|12554.4|6
1654288060000|2022-06-03 20:27:40|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.7|12554.7|2
1654288070000|2022-06-03 20:27:50|12557.2|12555.2|12557.1|12555.1|12557.4|12555.4|12556.9|12554.9|4
1654288080000|2022-06-03 20:28:00|12557.4|12555.4|12556.3|12554.3|12557.4|12555.4|12556.2|12554.2|8
1654288090000|2022-06-03 20:28:10|12556.2|12554.2|12556.2|12554.2|12556.2|12554.2|12556.2|12554.2|0
1654288100000|2022-06-03 20:28:20|12554.2|12552.2|12552.3|12550.3|12554.3|12552.3|12551.8|12549.8|50
1654288110000|2022-06-03 20:28:30|12552.2|12550.2|12553.3|12551.3|12553.6|12551.6|12552.2|12550.2|7
1654288120000|2022-06-03 20:28:40|12553.6|12551.6|12554.8|12552.8|12554.9|12552.9|12553.4|12551.4|7
1654288130000|2022-06-03 20:28:50|12554.6|12552.6|12553.7|12551.7|12554.8|12552.8|12553.6|12551.6|5
1654288140000|2022-06-03 20:29:00|12554.1|12552.1|12553.6|12551.6|12554.1|12552.1|12552.6|12550.6|32
1654288150000|2022-06-03 20:29:10|12552.8|12550.8|12552.2|12550.2|12552.9|12550.9|12552.2|12550.2|6
1654288160000|2022-06-03 20:29:20|12552.3|12550.3|12552.8|12550.8|12553.1|12551.1|12551.8|12549.8|18
1654288170000|2022-06-03 20:29:30|12552.7|12550.7|12552.7|12550.7|12553.1|12551.1|12552.6|12550.6|12
1654288180000|2022-06-03 20:29:40|12552.6|12550.6|12553.2|12551.2|12553.3|12551.3|12552.6|12550.6|8
1654288190000|2022-06-03 20:29:50|12554.6|12552.6|12554.2|12552.2|12555.1|12553.1|12554.2|12552.2|13
1654288200000|2022-06-03 20:30:00|12554.1|12552.1|12552.4|12550.4|12554.4|12552.4|12552.4|12550.4|15
1654288210000|2022-06-03 20:30:10|12552.6|12550.6|12551.1|12549.1|12553.2|12551.2|12551.1|12549.1|13
1654288220000|2022-06-03 20:30:20|12549.6|12547.6|12550.4|12548.4|12551.1|12549.1|12549.1|12547.1|125
1654288230000|2022-06-03 20:30:30|12550.6|12548.6|12552.6|12550.6|12552.6|12550.6|12550.4|12548.4|9
1654288240000|2022-06-03 20:30:40|12552.9|12550.9|12553.2|12551.2|12553.3|12551.3|12552.6|12550.6|10
1654288250000|2022-06-03 20:30:50|12553.1|12551.1|12551.9|12549.9|12553.1|12551.1|12551.9|12549.9|10
1654288260000|2022-06-03 20:31:00|12552.1|12550.1|12553.7|12551.7|12553.7|12551.7|12551.8|12549.8|24
1654288270000|2022-06-03 20:31:10|12553.4|12551.4|12554.6|12552.6|12554.9|12552.9|12553.2|12551.2|36
1654288280000|2022-06-03 20:31:20|12554.4|12552.4|12553.6|12551.6|12554.7|12552.7|12553.6|12551.6|10
1654288290000|2022-06-03 20:31:30|12553.2|12551.2|12553.1|12551.1|12553.2|12551.2|12553.1|12551.1|2
1654288300000|2022-06-03 20:31:40|12552.1|12550.1|12552.2|12550.2|12552.2|12550.2|12552.1|12550.1|5
1654288310000|2022-06-03 20:31:50|12551.9|12549.9|12552.2|12550.2|12552.2|12550.2|12551.9|12549.9|5
1654288320000|2022-06-03 20:32:00|12552.1|12550.1|12550.3|12548.3|12552.2|12550.2|12549.2|12547.2|22
1654288330000|2022-06-03 20:32:10|12550.2|12548.2|12549.2|12547.2|12550.8|12548.8|12548.9|12546.9|25
1654288340000|2022-06-03 20:32:20|12548.9|12546.9|12549.7|12547.7|12549.7|12547.7|12548.9|12546.9|29
1654288350000|2022-06-03 20:32:30|12549.6|12547.6|12549.7|12547.7|12549.8|12547.8|12549.6|12547.6|2
1654288360000|2022-06-03 20:32:40|12548.9|12546.9|12548.9|12546.9|12549.3|12547.3|12548.7|12546.7|12
1654288370000|2022-06-03 20:32:50|12548.8|12546.8|12550.2|12548.2|12550.6|12548.6|12548.3|12546.3|13
1654288380000|2022-06-03 20:33:00|12550.3|12548.3|12549.7|12547.7|12550.7|12548.7|12549.4|12547.4|3
1654288390000|2022-06-03 20:33:10|12550.3|12548.3|12551.4|12549.4|12551.7|12549.7|12550.1|12548.1|16
1654288400000|2022-06-03 20:33:20|12551.6|12549.6|12551.3|12549.3|12551.7|12549.7|12550.9|12548.9|4
1654288410000|2022-06-03 20:33:30|12551.2|12549.2|12551.3|12549.3|12551.4|12549.4|12551.2|12549.2|2
1654288420000|2022-06-03 20:33:40|12551.2|12549.2|12551.1|12549.1|12551.2|12549.2|12550.8|12548.8|12
1654288430000|2022-06-03 20:33:50|12551.4|12549.4|12551.6|12549.6|12551.9|12549.9|12551.2|12549.2|12
1654288440000|2022-06-03 20:34:00|12551.4|12549.4|12551.1|12549.1|12551.8|12549.8|12551.1|12549.1|3
1654288450000|2022-06-03 20:34:10|12550.8|12548.8|12551.1|12549.1|12551.2|12549.2|12550.2|12548.2|7
1654288460000|2022-06-03 20:34:20|12551.2|12549.2|12551.6|12549.6|12551.6|12549.6|12551.2|12549.2|1
1654288470000|2022-06-03 20:34:30|12551.4|12549.4|12551.6|12549.6|12551.7|12549.7|12551.4|12549.4|2
1654288480000|2022-06-03 20:34:40|12551.1|12549.1|12550.9|12548.9|12551.3|12549.3|12550.9|12548.9|10
1654288490000|2022-06-03 20:34:50|12551.1|12549.1|12549.2|12547.2|12551.1|12549.1|12549.2|12547.2|14
1654288500000|2022-06-03 20:35:00|12549.1|12547.1|12549.2|12547.2|12550.1|12548.1|12547.8|12545.8|26
1654288510000|2022-06-03 20:35:10|12549.3|12547.3|12549.3|12547.3|12550.4|12548.4|12549.2|12547.2|9
1654288520000|2022-06-03 20:35:20|12549.6|12547.6|12549.6|12547.6|12549.8|12547.8|12549.6|12547.6|3
1654288530000|2022-06-03 20:35:30|12549.3|12547.3|12549.2|12547.2|12549.8|12547.8|12549.2|12547.2|4
1654288540000|2022-06-03 20:35:40|12548.7|12546.7|12548.7|12546.7|12549.1|12547.1|12548.7|12546.7|2
1654288550000|2022-06-03 20:35:50|12548.9|12546.9|12549.9|12547.9|12550.1|12548.1|12548.9|12546.9|4
1654288560000|2022-06-03 20:36:00|12550.1|12548.1|12549.8|12547.8|12550.4|12548.4|12549.8|12547.8|4
1654288570000|2022-06-03 20:36:10|12549.2|12547.2|12548.9|12546.9|12549.2|12547.2|12548.9|12546.9|2
1654288580000|2022-06-03 20:36:20|12549.3|12547.3|12549.1|12547.1|12549.7|12547.7|12549.1|12547.1|6
1654288590000|2022-06-03 20:36:30|12548.9|12546.9|12549.4|12547.4|12549.8|12547.8|12548.9|12546.9|3
1654288600000|2022-06-03 20:36:40|12549.3|12547.3|12548.7|12546.7|12549.4|12547.4|12548.4|12546.4|3
1654288610000|2022-06-03 20:36:50|12548.8|12546.8|12548.9|12546.9|12548.9|12546.9|12548.7|12546.7|2
1654288620000|2022-06-03 20:37:00|12548.8|12546.8|12549.2|12547.2|12549.2|12547.2|12548.8|12546.8|1
1654288630000|2022-06-03 20:37:10|12549.1|12547.1|12548.9|12546.9|12549.1|12547.1|12548.8|12546.8|4
1654288640000|2022-06-03 20:37:20|12548.8|12546.8|12548.8|12546.8|12548.9|12546.9|12548.6|12546.6|4
1654288650000|2022-06-03 20:37:30|12548.9|12546.9|12549.8|12547.8|12550.2|12548.2|12548.9|12546.9|17
1654288660000|2022-06-03 20:37:40|12549.7|12547.7|12549.7|12547.7|12549.7|12547.7|12549.7|12547.7|0
1654288670000|2022-06-03 20:37:50|12549.9|12547.9|12549.1|12547.1|12550.6|12548.6|12549.1|12547.1|33
1654288680000|2022-06-03 20:38:00|12548.9|12546.9|12549.2|12547.2|12549.6|12547.6|12548.7|12546.7|2
1654288690000|2022-06-03 20:38:10|12549.4|12547.4|12549.4|12547.4|12549.4|12547.4|12549.4|12547.4|0
1654288700000|2022-06-03 20:38:20|12549.3|12547.3|12550.9|12548.9|12551.2|12549.2|12549.3|12547.3|11
1654288710000|2022-06-03 20:38:30|12550.7|12548.7|12550.8|12548.8|12550.8|12548.8|12549.1|12547.1|12
1654288720000|2022-06-03 20:38:40|12550.9|12548.9|12552.3|12550.3|12552.4|12550.4|12550.7|12548.7|10
1654288730000|2022-06-03 20:38:50|12552.2|12550.2|12551.7|12549.7|12552.2|12550.2|12551.7|12549.7|1
1654288740000|2022-06-03 20:39:00|12551.8|12549.8|12551.7|12549.7|12552.4|12550.4|12551.7|12549.7|5
1654288750000|2022-06-03 20:39:10|12551.8|12549.8|12552.9|12550.9|12553.2|12551.2|12551.8|12549.8|6
1654288760000|2022-06-03 20:39:20|12553.2|12551.2|12553.2|12551.2|12554.1|12552.1|12552.9|12550.9|19
1654288770000|2022-06-03 20:39:30|12553.4|12551.4|12554.7|12552.7|12554.7|12552.7|12553.4|12551.4|17
1654288780000|2022-06-03 20:39:40|12554.1|12552.1|12554.3|12552.3|12554.3|12552.3|12553.7|12551.7|4
1654288790000|2022-06-03 20:39:50|12554.4|12552.4|12554.8|12552.8|12555.4|12553.4|12554.3|12552.3|13
1654288800000|2022-06-03 20:40:00|12554.7|12552.7|12554.6|12552.6|12554.8|12552.8|12554.3|12552.3|3
1654288810000|2022-06-03 20:40:10|12554.4|12552.4|12554.8|12552.8|12554.9|12552.9|12554.4|12552.4|6
1654288820000|2022-06-03 20:40:20|12554.9|12552.9|12554.3|12552.3|12554.9|12552.9|12554.3|12552.3|13
1654288830000|2022-06-03 20:40:30|12554.1|12552.1|12554.2|12552.2|12554.8|12552.8|12554.1|12552.1|1
1654288840000|2022-06-03 20:40:40|12554.3|12552.3|12553.9|12551.9|12554.6|12552.6|12553.8|12551.8|1
1654288850000|2022-06-03 20:40:50|12554.1|12552.1|12554.2|12552.2|12554.2|12552.2|12553.9|12551.9|0
1654288860000|2022-06-03 20:41:00|12554.3|12552.3|12554.3|12552.3|12554.3|12552.3|12554.3|12552.3|1
1654288870000|2022-06-03 20:41:10|12554.4|12552.4|12554.3|12552.3|12554.4|12552.4|12554.3|12552.3|5
1654288880000|2022-06-03 20:41:20|12554.4|12552.4|12554.9|12552.9|12555.1|12553.1|12554.3|12552.3|6
1654288890000|2022-06-03 20:41:30|12555.1|12553.1|12555.1|12553.1|12555.2|12553.2|12555.1|12553.1|1
1654288900000|2022-06-03 20:41:40|12555.2|12553.2|12555.3|12553.3|12555.3|12553.3|12555.2|12553.2|1
1654288910000|2022-06-03 20:41:50|12554.4|12552.4|12554.6|12552.6|12554.6|12552.6|12554.1|12552.1|9
1654288920000|2022-06-03 20:42:00|12555.3|12553.3|12555.3|12553.3|12555.4|12553.4|12554.9|12552.9|12
1654288930000|2022-06-03 20:42:10|12556.2|12554.2|12556.2|12554.2|12556.2|12554.2|12556.2|12554.2|5
1654288940000|2022-06-03 20:42:20|12555.9|12553.9|12554.8|12552.8|12556.4|12554.4|12554.8|12552.8|25
1654288950000|2022-06-03 20:42:30|12554.6|12552.6|12554.2|12552.2|12554.8|12552.8|12554.2|12552.2|4
1654288960000|2022-06-03 20:42:40|12553.8|12551.8|12554.2|12552.2|12554.3|12552.3|12553.8|12551.8|3
1654288970000|2022-06-03 20:42:50|12554.3|12552.3|12554.4|12552.4|12554.4|12552.4|12554.2|12552.2|0
1654288980000|2022-06-03 20:43:00|12554.6|12552.6|12554.4|12552.4|12554.6|12552.6|12554.4|12552.4|0
1654288990000|2022-06-03 20:43:10|12554.1|12552.1|12554.1|12552.1|12554.4|12552.4|12553.9|12551.9|5
1654289000000|2022-06-03 20:43:20|12554.6|12552.6|12554.4|12552.4|12554.6|12552.6|12554.4|12552.4|2
1654289010000|2022-06-03 20:43:30|12554.7|12552.7|12554.7|12552.7|12554.7|12552.7|12554.7|12552.7|1
1654289020000|2022-06-03 20:43:40|||||||||1
1654289030000|2022-06-03 20:43:50|12554.6|12552.6|12554.8|12552.8|12555.1|12553.1|12554.6|12552.6|10
1654289040000|2022-06-03 20:44:00|12554.6|12552.6|12554.9|12552.9|12554.9|12552.9|12553.9|12551.9|10
1654289050000|2022-06-03 20:44:10|12555.7|12553.7|12556.2|12554.2|12556.8|12554.8|12555.7|12553.7|16
1654289060000|2022-06-03 20:44:20|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|0
1654289070000|2022-06-03 20:44:30|12555.2|12553.2|12554.9|12552.9|12555.8|12553.8|12554.6|12552.6|13
1654289080000|2022-06-03 20:44:40|||||||||1
1654289090000|2022-06-03 20:44:50|12556.2|12554.2|12555.9|12553.9|12556.3|12554.3|12555.9|12553.9|10
1654289100000|2022-06-03 20:45:00|12554.4|12552.4|12555.7|12553.7|12556.4|12554.4|12554.2|12552.2|43
1654289110000|2022-06-03 20:45:10|12555.6|12553.6|12555.4|12553.4|12555.9|12553.9|12555.4|12553.4|3
1654289120000|2022-06-03 20:45:20|12555.3|12553.3|12555.3|12553.3|12555.4|12553.4|12555.3|12553.3|0
1654289130000|2022-06-03 20:45:30|12554.9|12552.9|12555.8|12553.8|12555.8|12553.8|12554.2|12552.2|11
1654289140000|2022-06-03 20:45:40|12555.4|12553.4|12553.9|12551.9|12555.4|12553.4|12553.8|12551.8|18
1654289150000|2022-06-03 20:45:50|12553.8|12551.8|12554.1|12552.1|12554.2|12552.2|12553.8|12551.8|3
1654289160000|2022-06-03 20:46:00|12554.3|12552.3|12554.4|12552.4|12554.8|12552.8|12553.9|12551.9|7
1654289170000|2022-06-03 20:46:10|12554.9|12552.9|12554.6|12552.6|12555.2|12553.2|12554.1|12552.1|17
1654289180000|2022-06-03 20:46:20|12554.4|12552.4|12553.6|12551.6|12554.4|12552.4|12553.1|12551.1|22
1654289190000|2022-06-03 20:46:30|12553.4|12551.4|12553.8|12551.8|12553.9|12551.9|12553.3|12551.3|6
1654289200000|2022-06-03 20:46:40|12554.4|12552.4|12554.7|12552.7|12554.7|12552.7|12554.4|12552.4|3
1654289210000|2022-06-03 20:46:50|12553.7|12551.7|12553.1|12551.1|12553.7|12551.7|12552.9|12550.9|14
1654289220000|2022-06-03 20:47:00|12553.2|12551.2|12553.4|12551.4|12554.6|12552.6|12553.2|12551.2|9
1654289230000|2022-06-03 20:47:10|12553.3|12551.3|12553.2|12551.2|12553.3|12551.3|12553.1|12551.1|0
1654289240000|2022-06-03 20:47:20|12553.1|12551.1|12552.9|12550.9|12553.2|12551.2|12552.7|12550.7|7
1654289250000|2022-06-03 20:47:30|12553.2|12551.2|12553.7|12551.7|12553.7|12551.7|12553.2|12551.2|4
1654289260000|2022-06-03 20:47:40|12553.8|12551.8|12553.8|12551.8|12553.8|12551.8|12553.4|12551.4|4
1654289270000|2022-06-03 20:47:50|12554.1|12552.1|12554.3|12552.3|12554.3|12552.3|12554.1|12552.1|2
1654289280000|2022-06-03 20:48:00|12554.4|12552.4|12554.1|12552.1|12554.4|12552.4|12553.7|12551.7|9
1654289290000|2022-06-03 20:48:10|12554.2|12552.2|12554.7|12552.7|12554.8|12552.8|12554.2|12552.2|5
1654289300000|2022-06-03 20:48:20|12554.9|12552.9|12553.8|12551.8|12554.9|12552.9|12553.8|12551.8|3
1654289310000|2022-06-03 20:48:30|12553.9|12551.9|12553.9|12551.9|12554.1|12552.1|12553.3|12551.3|7
1654289320000|2022-06-03 20:48:40|12554.2|12552.2|12554.7|12552.7|12554.7|12552.7|12553.7|12551.7|8
1654289330000|2022-06-03 20:48:50|12554.8|12552.8|12554.2|12552.2|12555.1|12553.1|12554.2|12552.2|6
1654289340000|2022-06-03 20:49:00|12554.3|12552.3|12557.3|12555.3|12557.3|12555.3|12554.3|12552.3|34
1654289350000|2022-06-03 20:49:10|12557.4|12555.4|12558.1|12556.1|12558.2|12556.2|12557.1|12555.1|15
1654289360000|2022-06-03 20:49:20|12557.3|12555.3|12557.9|12555.9|12558.7|12556.7|12556.9|12554.9|31
1654289370000|2022-06-03 20:49:30|12558.1|12556.1|12557.8|12555.8|12558.3|12556.3|12557.2|12555.2|28
1654289380000|2022-06-03 20:49:40|12557.9|12555.9|12558.9|12556.9|12558.9|12556.9|12557.8|12555.8|22
1654289390000|2022-06-03 20:49:50|12559.1|12557.1|12559.2|12557.2|12559.3|12557.3|12558.8|12556.8|10
1654289400000|2022-06-03 20:50:00|12559.3|12557.3|12560.6|12558.6|12561.3|12559.3|12559.3|12557.3|60
1654289410000|2022-06-03 20:50:10|12558.3|12556.3|12558.4|12556.4|12558.8|12556.8|12558.2|12556.2|13
1654289420000|2022-06-03 20:50:20|12558.3|12556.3|12558.3|12556.3|12558.7|12556.7|12557.7|12555.7|18
1654289430000|2022-06-03 20:50:30|12558.2|12556.2|12558.1|12556.1|12558.2|12556.2|12558.1|12556.1|1
1654289440000|2022-06-03 20:50:40|12558.4|12556.4|12557.9|12555.9|12558.4|12556.4|12557.9|12555.9|3
1654289450000|2022-06-03 20:50:50|12557.3|12555.3|12557.3|12555.3|12557.6|12555.6|12557.3|12555.3|3
1654289460000|2022-06-03 20:51:00|12557.9|12555.9|12557.6|12555.6|12558.1|12556.1|12557.6|12555.6|11
1654289470000|2022-06-03 20:51:10|12556.6|12554.6|12557.7|12555.7|12557.8|12555.8|12556.6|12554.6|15
1654289480000|2022-06-03 20:51:20|12557.4|12555.4|12557.4|12555.4|12557.4|12555.4|12557.4|12555.4|1
1654289490000|2022-06-03 20:51:30|12557.7|12555.7|12558.7|12556.7|12558.9|12556.9|12557.3|12555.3|14
1654289500000|2022-06-03 20:51:40|12557.8|12555.8|12557.6|12555.6|12557.8|12555.8|12557.6|12555.6|12
1654289510000|2022-06-03 20:51:50|12557.3|12555.3|12557.2|12555.2|12557.3|12555.3|12557.2|12555.2|1
1654289520000|2022-06-03 20:52:00|12557.3|12555.3|12556.1|12554.1|12557.4|12555.4|12555.9|12553.9|14
1654289530000|2022-06-03 20:52:10|12555.4|12553.4|12555.1|12553.1|12555.4|12553.4|12555.1|12553.1|5
1654289540000|2022-06-03 20:52:20|12554.4|12552.4|12553.9|12551.9|12554.4|12552.4|12553.4|12551.4|24
1654289550000|2022-06-03 20:52:30|12553.1|12551.1|12552.4|12550.4|12553.1|12551.1|12552.4|12550.4|104
1654289560000|2022-06-03 20:52:40|12552.3|12550.3|12551.9|12549.9|12553.1|12551.1|12550.9|12548.9|149
1654289570000|2022-06-03 20:52:50|12551.8|12549.8|12551.2|12549.2|12551.8|12549.8|12550.9|12548.9|1
1654289580000|2022-06-03 20:53:00|12552.1|12550.1|12553.6|12551.6|12553.6|12551.6|12552.1|12550.1|3
1654289590000|2022-06-03 20:53:10|12553.7|12551.7|12554.4|12552.4|12554.4|12552.4|12553.7|12551.7|6
1654289600000|2022-06-03 20:53:20|12554.3|12552.3|12556.4|12554.4|12556.6|12554.6|12554.3|12552.3|22
1654289610000|2022-06-03 20:53:30|12556.1|12554.1|12555.3|12553.3|12556.3|12554.3|12554.7|12552.7|7
1654289620000|2022-06-03 20:53:40|12555.2|12553.2|12555.1|12553.1|12557.1|12555.1|12555.1|12553.1|23
1654289630000|2022-06-03 20:53:50|12555.6|12553.6|12553.9|12551.9|12555.6|12553.6|12553.9|12551.9|6
1654289640000|2022-06-03 20:54:00|12554.1|12552.1|12556.2|12554.2|12556.4|12554.4|12554.1|12552.1|7
1654289650000|2022-06-03 20:54:10|12556.1|12554.1|12554.7|12552.7|12556.1|12554.1|12554.4|12552.4|6
1654289660000|2022-06-03 20:54:20|12554.9|12552.9|12553.4|12551.4|12555.1|12553.1|12553.4|12551.4|6
1654289670000|2022-06-03 20:54:30|12553.2|12551.2|12553.9|12551.9|12553.9|12551.9|12553.2|12551.2|8
1654289680000|2022-06-03 20:54:40|12553.8|12551.8|12553.8|12551.8|12553.8|12551.8|12553.1|12551.1|4
1654289690000|2022-06-03 20:54:50|12555.3|12553.3|12555.1|12553.1|12555.9|12553.9|12555.1|12553.1|27
1654289700000|2022-06-03 20:55:00|12554.9|12552.9|12555.2|12553.2|12556.2|12554.2|12554.1|12552.1|23
1654289710000|2022-06-03 20:55:10|12554.7|12552.7|12552.2|12550.2|12554.8|12552.8|12552.2|12550.2|18
1654289720000|2022-06-03 20:55:20|12552.1|12550.1|12551.6|12549.6|12552.3|12550.3|12551.1|12549.1|6
1654289730000|2022-06-03 20:55:30|12550.9|12548.9|12550.8|12548.8|12551.3|12549.3|12550.4|12548.4|12
1654289740000|2022-06-03 20:55:40|12551.4|12549.4|12551.1|12549.1|12551.4|12549.4|12551.1|12549.1|3
1654289750000|2022-06-03 20:55:50|12550.9|12548.9|12551.3|12549.3|12552.3|12550.3|12550.9|12548.9|5
1654289760000|2022-06-03 20:56:00|12551.2|12549.2|12551.2|12549.2|12551.7|12549.7|12551.1|12549.1|16
1654289770000|2022-06-03 20:56:10|12550.8|12548.8|12550.3|12548.3|12551.2|12549.2|12549.8|12547.8|15
1654289780000|2022-06-03 20:56:20|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|2
1654289790000|2022-06-03 20:56:30|12550.7|12548.7|12549.1|12547.1|12550.7|12548.7|12548.8|12546.8|16
1654289800000|2022-06-03 20:56:40|12548.9|12546.9|12548.9|12546.9|12548.9|12546.9|12548.9|12546.9|0
1654289810000|2022-06-03 20:56:50|12550.1|12548.1|12549.7|12547.7|12550.1|12548.1|12549.7|12547.7|9
1654289820000|2022-06-03 20:57:00|12549.8|12547.8|12549.4|12547.4|12549.8|12547.8|12549.2|12547.2|11
1654289830000|2022-06-03 20:57:10|12549.3|12547.3|12550.1|12548.1|12550.1|12548.1|12549.1|12547.1|11
1654289840000|2022-06-03 20:57:20|12549.9|12547.9|12550.1|12548.1|12550.3|12548.3|12549.6|12547.6|5
1654289850000|2022-06-03 20:57:30|12549.9|12547.9|12549.6|12547.6|12550.3|12548.3|12549.4|12547.4|7
1654289860000|2022-06-03 20:57:40|12549.9|12547.9|12550.4|12548.4|12550.6|12548.6|12549.9|12547.9|9
1654289870000|2022-06-03 20:57:50|12550.7|12548.7|12550.8|12548.8|12551.1|12549.1|12550.6|12548.6|4
1654289880000|2022-06-03 20:58:00|12550.7|12548.7|12552.1|12550.1|12552.2|12550.2|12550.7|12548.7|19
1654289890000|2022-06-03 20:58:10|12551.9|12549.9|12550.3|12548.3|12551.9|12549.9|12550.3|12548.3|3
1654289900000|2022-06-03 20:58:20|12550.4|12548.4|12550.2|12548.2|12550.4|12548.4|12550.1|12548.1|3
1654289910000|2022-06-03 20:58:30|12550.3|12548.3|12551.2|12549.2|12551.2|12549.2|12550.3|12548.3|11
1654289920000|2022-06-03 20:58:40|12551.6|12549.6|12551.8|12549.8|12552.4|12550.4|12550.8|12548.8|7
1654289930000|2022-06-03 20:58:50|12550.8|12548.8|12549.7|12547.7|12550.8|12548.8|12549.3|12547.3|23
1654289940000|2022-06-03 20:59:00|12549.8|12547.8|12550.1|12548.1|12550.3|12548.3|12549.6|12547.6|8
1654289950000|2022-06-03 20:59:10|12549.7|12547.7|12549.6|12547.6|12550.2|12548.2|12549.4|12547.4|13
1654289960000|2022-06-03 20:59:20|12549.3|12547.3|12548.4|12546.4|12549.6|12547.6|12548.4|12546.4|14
1654289970000|2022-06-03 20:59:30|12548.7|12546.7|12548.6|12546.6|12549.4|12547.4|12548.3|12546.3|20
1654289980000|2022-06-03 20:59:40|12548.4|12546.4|12548.3|12546.3|12549.3|12547.3|12548.1|12546.1|20
1654289990000|2022-06-03 20:59:50|12548.2|12546.2|12551|12546|12551.1|12547.7|12547.7|12545.7|53
1654466410000|2022-06-05 22:00:10|12570.4|12568.4|12568.1|12566.1|12578.1|12576.1|12567.9|12565.9|107
1654466420000|2022-06-05 22:00:20|12568.4|12566.4|12575.3|12573.3|12575.3|12573.3|12568.1|12566.1|48
1654466430000|2022-06-05 22:00:30|12575.2|12573.2|12571.9|12569.9|12575.4|12573.4|12571.8|12569.8|18
1654466440000|2022-06-05 22:00:40|12570.8|12568.8|12570.6|12568.6|12570.9|12568.9|12568.6|12566.6|32
1654466450000|2022-06-05 22:00:50|12570.7|12568.7|12571.4|12569.4|12572.7|12570.7|12570.6|12568.6|35
1654466460000|2022-06-05 22:01:00|12573.1|12571.1|12573.4|12571.4|12575.9|12573.9|12572.8|12570.8|60
1654466470000|2022-06-05 22:01:10|12573.6|12571.6|12577.2|12575.2|12577.2|12575.2|12573.4|12571.4|48
1654466480000|2022-06-05 22:01:20|12576.8|12574.8|12575.2|12573.2|12578.1|12576.1|12574.9|12572.9|17
1654466490000|2022-06-05 22:01:30|12575.1|12573.1|12573.6|12571.6|12575.8|12573.8|12573.2|12571.2|18
1654466500000|2022-06-05 22:01:40|12573.4|12571.4|12572.2|12570.2|12574.6|12572.6|12571.6|12569.6|27
1654466510000|2022-06-05 22:01:50|12571.9|12569.9|12571.2|12569.2|12572.9|12570.9|12571.2|12569.2|10
1654466520000|2022-06-05 22:02:00|12571.6|12569.6|12573.1|12571.1|12573.2|12571.2|12571.6|12569.6|9
1654466530000|2022-06-05 22:02:10|12573.2|12571.2|12572.7|12570.7|12573.2|12571.2|12572.3|12570.3|14
1654466540000|2022-06-05 22:02:20|12572.8|12570.8|12573.7|12571.7|12574.1|12572.1|12572.3|12570.3|25
1654466550000|2022-06-05 22:02:30|12573.8|12571.8|12574.7|12572.7|12574.9|12572.9|12573.6|12571.6|13
1654466560000|2022-06-05 22:02:40|12574.8|12572.8|12575.3|12573.3|12575.3|12573.3|12574.1|12572.1|13
1654466570000|2022-06-05 22:02:50|12576.1|12574.1|12576.2|12574.2|12576.4|12574.4|12575.9|12573.9|25
1654466580000|2022-06-05 22:03:00|12576.3|12574.3|12578.7|12576.7|12578.7|12576.7|12576.3|12574.3|20
1654466590000|2022-06-05 22:03:10|12578.8|12576.8|12580.8|12578.8|12581.8|12579.8|12578.8|12576.8|58
1654466600000|2022-06-05 22:03:20|12580.9|12578.9|12581.8|12579.8|12581.8|12579.8|12580.6|12578.6|28
1654466610000|2022-06-05 22:03:30|12581.1|12579.1|12582.8|12580.8|12582.9|12580.9|12580.8|12578.8|19
1654466620000|2022-06-05 22:03:40|12582.9|12580.9|12582.6|12580.6|12582.9|12580.9|12581.9|12579.9|17
1654466630000|2022-06-05 22:03:50|12582.7|12580.7|12581.9|12579.9|12582.8|12580.8|12581.9|12579.9|7
1654466640000|2022-06-05 22:04:00|12581.7|12579.7|12580.9|12578.9|12581.7|12579.7|12580.8|12578.8|22
1654466650000|2022-06-05 22:04:10|12581.1|12579.1|12579.7|12577.7|12581.1|12579.1|12579.3|12577.3|20
1654466660000|2022-06-05 22:04:20|12579.6|12577.6|12581.1|12579.1|12581.2|12579.2|12579.6|12577.6|14
1654466670000|2022-06-05 22:04:30|12580.9|12578.9|12579.3|12577.3|12580.9|12578.9|12579.1|12577.1|5
1654466680000|2022-06-05 22:04:40|12579.1|12577.1|12581.1|12579.1|12581.1|12579.1|12578.9|12576.9|32
1654466690000|2022-06-05 22:04:50|12580.9|12578.9|12581.2|12579.2|12581.9|12579.9|12580.2|12578.2|35
1654466700000|2022-06-05 22:05:00|12581.4|12579.4|12583.8|12581.8|12583.8|12581.8|12581.1|12579.1|26
1654466710000|2022-06-05 22:05:10|12583.7|12581.7|12586.2|12584.2|12588.2|12586.2|12583.7|12581.7|62
1654466720000|2022-06-05 22:05:20|12586.3|12584.3|12584.9|12582.9|12587.7|12585.7|12584.7|12582.7|29
1654466730000|2022-06-05 22:05:30|12584.6|12582.6|12580.9|12578.9|12584.7|12582.7|12579.8|12577.8|54
1654466740000|2022-06-05 22:05:40|12580.8|12578.8|12581.1|12579.1|12581.9|12579.9|12580.7|12578.7|5
1654466750000|2022-06-05 22:05:50|12580.8|12578.8|12578.1|12576.1|12580.8|12578.8|12578.1|12576.1|23
1654466760000|2022-06-05 22:06:00|12578.2|12576.2|12578.6|12576.6|12578.6|12576.6|12577.8|12575.8|23
1654466770000|2022-06-05 22:06:10|12578.7|12576.7|12578.1|12576.1|12579.4|12577.4|12578.1|12576.1|8
1654466780000|2022-06-05 22:06:20|12578.2|12576.2|12576.8|12574.8|12578.2|12576.2|12576.6|12574.6|21
1654466790000|2022-06-05 22:06:30|12576.9|12574.9|12576.2|12574.2|12577.4|12575.4|12576.1|12574.1|11
1654466800000|2022-06-05 22:06:40|12576.4|12574.4|12575.1|12573.1|12577.1|12575.1|12575.1|12573.1|25
1654466810000|2022-06-05 22:06:50|12575.2|12573.2|12575.2|12573.2|12575.9|12573.9|12575.1|12573.1|8
1654466820000|2022-06-05 22:07:00|12574.6|12572.6|12574.6|12572.6|12574.7|12572.7|12574.3|12572.3|33
1654466830000|2022-06-05 22:07:10|12574.4|12572.4|12572.9|12570.9|12574.4|12572.4|12572.3|12570.3|14
1654466840000|2022-06-05 22:07:20|12572.8|12570.8|12573.1|12571.1|12573.3|12571.3|12572.4|12570.4|18
1654466850000|2022-06-05 22:07:30|12572.9|12570.9|12573.9|12571.9|12574.3|12572.3|12572.6|12570.6|25
1654466860000|2022-06-05 22:07:40|12574.1|12572.1|12573.9|12571.9|12574.1|12572.1|12573.4|12571.4|6
1654466870000|2022-06-05 22:07:50|12573.7|12571.7|12573.2|12571.2|12573.8|12571.8|12573.1|12571.1|5
1654466880000|2022-06-05 22:08:00|12573.1|12571.1|12574.4|12572.4|12574.4|12572.4|12573.1|12571.1|6
1654466890000|2022-06-05 22:08:10|12574.7|12572.7|12575.4|12573.4|12575.7|12573.7|12574.7|12572.7|10
1654466900000|2022-06-05 22:08:20|12575.1|12573.1|12574.9|12572.9|12575.3|12573.3|12574.4|12572.4|7
1654466910000|2022-06-05 22:08:30|12574.8|12572.8|12573.9|12571.9|12575.2|12573.2|12573.7|12571.7|5
1654466920000|2022-06-05 22:08:40|12574.1|12572.1|12573.1|12571.1|12574.1|12572.1|12572.9|12570.9|5
1654466930000|2022-06-05 22:08:50|12573.2|12571.2|12572.7|12570.7|12573.3|12571.3|12572.7|12570.7|4
1654466940000|2022-06-05 22:09:00|12572.6|12570.6|12572.2|12570.2|12572.7|12570.7|12571.8|12569.8|12
1654466950000|2022-06-05 22:09:10|12572.1|12570.1|12572.3|12570.3|12572.9|12570.9|12572.1|12570.1|25
1654466960000|2022-06-05 22:09:20|12572.1|12570.1|12570.8|12568.8|12572.2|12570.2|12570.4|12568.4|27
1654466970000|2022-06-05 22:09:30|12570.6|12568.6|12570.4|12568.4|12570.8|12568.8|12570.1|12568.1|31
1654466980000|2022-06-05 22:09:40|12570.8|12568.8|12572.4|12570.4|12572.4|12570.4|12570.8|12568.8|28
1654466990000|2022-06-05 22:09:50|12572.3|12570.3|12571.9|12569.9|12572.9|12570.9|12571.4|12569.4|4
1654467000000|2022-06-05 22:10:00|12571.8|12569.8|12570.6|12568.6|12571.9|12569.9|12570.6|12568.6|27
1654467010000|2022-06-05 22:10:10|12570.7|12568.7|12568.4|12566.4|12570.8|12568.8|12568.2|12566.2|24
1654467020000|2022-06-05 22:10:20|12568.6|12566.6|12567.4|12565.4|12568.7|12566.7|12567.4|12565.4|31
1654467030000|2022-06-05 22:10:30|12567.6|12565.6|12565.1|12563.1|12567.6|12565.6|12564.8|12562.8|30
1654467040000|2022-06-05 22:10:40|12564.8|12562.8|12563.8|12561.8|12565.1|12563.1|12563.8|12561.8|24
1654467050000|2022-06-05 22:10:50|12563.7|12561.7|12564.3|12562.3|12564.4|12562.4|12563.3|12561.3|8
1654467060000|2022-06-05 22:11:00|12564.2|12562.2|12564.2|12562.2|12564.9|12562.9|12563.9|12561.9|5
1654467070000|2022-06-05 22:11:10|12564.3|12562.3|12564.6|12562.6|12564.9|12562.9|12564.1|12562.1|9
1654467080000|2022-06-05 22:11:20|12564.7|12562.7|12564.4|12562.4|12564.7|12562.7|12563.9|12561.9|7
1654467090000|2022-06-05 22:11:30|12564.3|12562.3|12563.4|12561.4|12564.3|12562.3|12563.4|12561.4|4
1654467100000|2022-06-05 22:11:40|12563.1|12561.1|12562.9|12560.9|12563.3|12561.3|12562.7|12560.7|10
1654467110000|2022-06-05 22:11:50|12563.1|12561.1|12561.6|12559.6|12563.1|12561.1|12560.7|12558.7|51
1654467120000|2022-06-05 22:12:00|12561.4|12559.4|12560.4|12558.4|12561.6|12559.6|12560.3|12558.3|15
1654467130000|2022-06-05 22:12:10|12560.6|12558.6|12559.2|12557.2|12560.7|12558.7|12559.2|12557.2|6
1654467140000|2022-06-05 22:12:20|12559.3|12557.3|12559.9|12557.9|12559.9|12557.9|12558.9|12556.9|19
1654467150000|2022-06-05 22:12:30|12559.8|12557.8|12559.3|12557.3|12560.1|12558.1|12559.3|12557.3|14
1654467160000|2022-06-05 22:12:40|12559.1|12557.1|12559.8|12557.8|12560.1|12558.1|12559.1|12557.1|32
1654467170000|2022-06-05 22:12:50|12559.3|12557.3|12559.4|12557.4|12559.7|12557.7|12559.1|12557.1|8
1654467180000|2022-06-05 22:13:00|12559.6|12557.6|12559.3|12557.3|12559.8|12557.8|12559.3|12557.3|3
1654467190000|2022-06-05 22:13:10|12558.9|12556.9|12556.7|12554.7|12558.9|12556.9|12556.7|12554.7|19
1654467200000|2022-06-05 22:13:20|12555.2|12553.2|12553.1|12551.1|12555.4|12553.4|12552.7|12550.7|80
1654467210000|2022-06-05 22:13:30|12552.9|12550.9|12550.9|12548.9|12552.9|12550.9|12550.3|12548.3|49
1654467220000|2022-06-05 22:13:40|12551.4|12549.4|12550.1|12548.1|12551.6|12549.6|12549.9|12547.9|15
1654467230000|2022-06-05 22:13:50|12550.2|12548.2|12548.6|12546.6|12551.4|12549.4|12548.6|12546.6|33
1654467240000|2022-06-05 22:14:00|12548.4|12546.4|12547.2|12545.2|12548.6|12546.6|12546.2|12544.2|32
1654467250000|2022-06-05 22:14:10|12547.1|12545.1|12547.9|12545.9|12548.9|12546.9|12547.1|12545.1|23
1654467260000|2022-06-05 22:14:20|12548.3|12546.3|12549.4|12547.4|12549.7|12547.7|12547.6|12545.6|12
1654467270000|2022-06-05 22:14:30|12549.6|12547.6|12549.2|12547.2|12549.7|12547.7|12548.9|12546.9|7
1654467280000|2022-06-05 22:14:40|12549.3|12547.3|12548.8|12546.8|12549.6|12547.6|12548.2|12546.2|8
1654467290000|2022-06-05 22:14:50|12548.9|12546.9|12548.8|12546.8|12549.7|12547.7|12548.8|12546.8|5
1654467300000|2022-06-05 22:15:00|12548.7|12546.7|12548.1|12546.1|12548.8|12546.8|12546.9|12544.9|17
1654467310000|2022-06-05 22:15:10|12547.7|12545.7|12550.2|12548.2|12550.3|12548.3|12547.7|12545.7|28
1654467320000|2022-06-05 22:15:20|12549.7|12547.7|12551.6|12549.6|12551.7|12549.7|12549.6|12547.6|24
1654467330000|2022-06-05 22:15:30|12551.3|12549.3|12550.7|12548.7|12551.4|12549.4|12550.2|12548.2|15
1654467340000|2022-06-05 22:15:40|12550.6|12548.6|12547.1|12545.1|12550.6|12548.6|12547.1|12545.1|33
1654467350000|2022-06-05 22:15:50|12546.8|12544.8|12545.1|12543.1|12547.2|12545.2|12544.9|12542.9|41
1654467360000|2022-06-05 22:16:00|12545.2|12543.2|12538.2|12536.2|12545.8|12543.8|12538.2|12536.2|93
1654467370000|2022-06-05 22:16:10|12537.9|12535.9|12543.6|12541.6|12543.7|12541.7|12537.1|12535.1|48
1654467380000|2022-06-05 22:16:20|12543.4|12541.4|12541.8|12539.8|12543.9|12541.9|12541.3|12539.3|33
1654467390000|2022-06-05 22:16:30|12541.9|12539.9|12539.2|12537.2|12541.9|12539.9|12538.7|12536.7|26
1654467400000|2022-06-05 22:16:40|12539.3|12537.3|12541.9|12539.9|12542.3|12540.3|12539.2|12537.2|19
1654467410000|2022-06-05 22:16:50|12541.8|12539.8|12541.9|12539.9|12542.2|12540.2|12541.4|12539.4|11
1654467420000|2022-06-05 22:17:00|12541.8|12539.8|12541.7|12539.7|12542.2|12540.2|12541.4|12539.4|4
1654467430000|2022-06-05 22:17:10|12541.6|12539.6|12540.3|12538.3|12541.6|12539.6|12540.2|12538.2|8
1654467440000|2022-06-05 22:17:20|12540.2|12538.2|12541.7|12539.7|12542.4|12540.4|12539.6|12537.6|13
1654467450000|2022-06-05 22:17:30|12541.4|12539.4|12540.7|12538.7|12542.2|12540.2|12540.7|12538.7|16
1654467460000|2022-06-05 22:17:40|12540.3|12538.3|12540.9|12538.9|12540.9|12538.9|12539.6|12537.6|26
1654467470000|2022-06-05 22:17:50|12540.8|12538.8|12540.4|12538.4|12540.9|12538.9|12540.1|12538.1|10
1654467480000|2022-06-05 22:18:00|12540.3|12538.3|12542.7|12540.7|12542.9|12540.9|12540.3|12538.3|17
1654467490000|2022-06-05 22:18:10|12542.8|12540.8|12547.9|12545.9|12547.9|12545.9|12542.7|12540.7|50
1654467500000|2022-06-05 22:18:20|12548.1|12546.1|12546.8|12544.8|12548.6|12546.6|12545.3|12543.3|30
1654467510000|2022-06-05 22:18:30|12546.7|12544.7|12548.7|12546.7|12548.9|12546.9|12546.7|12544.7|17
1654467520000|2022-06-05 22:18:40|12548.3|12546.3|12548.8|12546.8|12549.3|12547.3|12548.3|12546.3|11
1654467530000|2022-06-05 22:18:50|12548.9|12546.9|12550.3|12548.3|12550.7|12548.7|12548.9|12546.9|37
1654467540000|2022-06-05 22:19:00|12550.1|12548.1|12551.3|12549.3|12551.6|12549.6|12550.1|12548.1|5
1654467550000|2022-06-05 22:19:10|12551.2|12549.2|12548.8|12546.8|12551.4|12549.4|12548.8|12546.8|22
1654467560000|2022-06-05 22:19:20|12548.9|12546.9|12544.3|12542.3|12548.9|12546.9|12543.3|12541.3|24
1654467570000|2022-06-05 22:19:30|12544.4|12542.4|12543.6|12541.6|12544.6|12542.6|12543.2|12541.2|29
1654467580000|2022-06-05 22:19:40|12543.8|12541.8|12543.2|12541.2|12544.4|12542.4|12543.2|12541.2|13
1654467590000|2022-06-05 22:19:50|12543.1|12541.1|12539.7|12537.7|12543.3|12541.3|12538.4|12536.4|44
1654467600000|2022-06-05 22:20:00|12539.6|12537.6|12543.9|12541.9|12544.2|12542.2|12539.3|12537.3|48
1654467610000|2022-06-05 22:20:10|12543.8|12541.8|12543.7|12541.7|12546.2|12544.2|12542.3|12540.3|34
1654467620000|2022-06-05 22:20:20|12543.6|12541.6|12545.1|12543.1|12545.3|12543.3|12543.6|12541.6|2
1654467630000|2022-06-05 22:20:30|12545.2|12543.2|12545.7|12543.7|12546.8|12544.8|12545.2|12543.2|9
1654467640000|2022-06-05 22:20:40|12545.3|12543.3|12545.3|12543.3|12545.3|12543.3|12545.1|12543.1|1
1654467650000|2022-06-05 22:20:50|12545.4|12543.4|12546.2|12544.2|12546.4|12544.4|12545.3|12543.3|4
1654467660000|2022-06-05 22:21:00|12546.1|12544.1|12546.4|12544.4|12547.1|12545.1|12546.1|12544.1|3
1654467670000|2022-06-05 22:21:10|12546.6|12544.6|12547.1|12545.1|12547.3|12545.3|12546.6|12544.6|1
1654467680000|2022-06-05 22:21:20|12547.2|12545.2|12547.9|12545.9|12548.8|12546.8|12547.1|12545.1|15
1654467690000|2022-06-05 22:21:30|12548.1|12546.1|12549.9|12547.9|12549.9|12547.9|12548.1|12546.1|11
1654467700000|2022-06-05 22:21:40|12550.1|12548.1|12547.9|12545.9|12550.7|12548.7|12547.9|12545.9|31
1654467710000|2022-06-05 22:21:50|12548.1|12546.1|12548.9|12546.9|12549.1|12547.1|12547.4|12545.4|8
1654467720000|2022-06-05 22:22:00|12548.4|12546.4|12548.7|12546.7|12548.9|12546.9|12547.9|12545.9|4
1654467730000|2022-06-05 22:22:10|12548.9|12546.9|12548.1|12546.1|12548.9|12546.9|12548.1|12546.1|1
1654467740000|2022-06-05 22:22:20|12547.9|12545.9|12546.7|12544.7|12548.1|12546.1|12546.4|12544.4|8
1654467750000|2022-06-05 22:22:30|12546.6|12544.6|12546.4|12544.4|12546.9|12544.9|12545.2|12543.2|15
1654467760000|2022-06-05 22:22:40|12546.3|12544.3|12547.1|12545.1|12547.2|12545.2|12545.4|12543.4|12
1654467770000|2022-06-05 22:22:50|12546.4|12544.4|12546.4|12544.4|12546.7|12544.7|12545.9|12543.9|3
1654467780000|2022-06-05 22:23:00|12546.6|12544.6|12546.7|12544.7|12547.3|12545.3|12546.6|12544.6|4
1654467790000|2022-06-05 22:23:10|12546.8|12544.8|12545.6|12543.6|12547.1|12545.1|12545.1|12543.1|6
1654467800000|2022-06-05 22:23:20|12545.4|12543.4|12544.4|12542.4|12545.9|12543.9|12543.7|12541.7|16
1654467810000|2022-06-05 22:23:30|12544.3|12542.3|12543.4|12541.4|12544.9|12542.9|12542.8|12540.8|14
1654467820000|2022-06-05 22:23:40|12543.6|12541.6|12542.6|12540.6|12543.6|12541.6|12542.6|12540.6|9
1654467830000|2022-06-05 22:23:50|12542.7|12540.7|12542.1|12540.1|12542.9|12540.9|12541.7|12539.7|14
1654467840000|2022-06-05 22:24:00|12541.7|12539.7|12542.8|12540.8|12542.9|12540.9|12541.3|12539.3|27
1654467850000|2022-06-05 22:24:10|12542.7|12540.7|12542.8|12540.8|12542.9|12540.9|12542.7|12540.7|4
1654467860000|2022-06-05 22:24:20|12542.9|12540.9|12543.3|12541.3|12543.9|12541.9|12542.8|12540.8|6
1654467870000|2022-06-05 22:24:30|12543.6|12541.6|12543.2|12541.2|12543.6|12541.6|12542.8|12540.8|5
1654467880000|2022-06-05 22:24:40|12543.1|12541.1|12540.9|12538.9|12543.1|12541.1|12540.9|12538.9|15
1654467890000|2022-06-05 22:24:50|12540.8|12538.8|12541.7|12539.7|12541.9|12539.9|12540.6|12538.6|3
1654467900000|2022-06-05 22:25:00|12541.9|12539.9|12544.1|12542.1|12544.1|12542.1|12541.9|12539.9|10
1654467910000|2022-06-05 22:25:10|12544.2|12542.2|12546.7|12544.7|12546.8|12544.8|12544.2|12542.2|9
1654467920000|2022-06-05 22:25:20|12546.8|12544.8|12548.9|12546.9|12549.1|12547.1|12546.6|12544.6|9
1654467930000|2022-06-05 22:25:30|12548.8|12546.8|12550.1|12548.1|12550.1|12548.1|12548.4|12546.4|7
1654467940000|2022-06-05 22:25:40|12549.9|12547.9|12549.9|12547.9|12550.3|12548.3|12549.3|12547.3|9
1654467950000|2022-06-05 22:25:50|12550.1|12548.1|12552.7|12550.7|12552.8|12550.8|12549.8|12547.8|57
1654467960000|2022-06-05 22:26:00|12552.4|12550.4|12553.2|12551.2|12553.3|12551.3|12550.1|12548.1|50
1654467970000|2022-06-05 22:26:10|12553.1|12551.1|12553.2|12551.2|12554.3|12552.3|12552.8|12550.8|27
1654467980000|2022-06-05 22:26:20|12553.1|12551.1|12550.7|12548.7|12553.1|12551.1|12550.7|12548.7|20
1654467990000|2022-06-05 22:26:30|12550.4|12548.4|12550.1|12548.1|12551.2|12549.2|12550.1|12548.1|7
1654468000000|2022-06-05 22:26:40|12550.2|12548.2|12549.1|12547.1|12550.2|12548.2|12549.1|12547.1|26
1654468010000|2022-06-05 22:26:50|12549.2|12547.2|12548.4|12546.4|12550.2|12548.2|12548.3|12546.3|14
1654468020000|2022-06-05 22:27:00|12549.7|12547.7|12549.3|12547.3|12550.3|12548.3|12549.2|12547.2|19
1654468030000|2022-06-05 22:27:10|12549.2|12547.2|12549.3|12547.3|12549.3|12547.3|12548.8|12546.8|1
1654468040000|2022-06-05 22:27:20|12549.2|12547.2|12547.6|12545.6|12549.3|12547.3|12545.9|12543.9|24
1654468050000|2022-06-05 22:27:30|12547.4|12545.4|12548.4|12546.4|12548.9|12546.9|12547.4|12545.4|8
1654468060000|2022-06-05 22:27:40|12548.6|12546.6|12549.2|12547.2|12549.2|12547.2|12547.9|12545.9|7
1654468070000|2022-06-05 22:27:50|12548.6|12546.6|12548.3|12546.3|12548.7|12546.7|12547.9|12545.9|5
1654468080000|2022-06-05 22:28:00|12548.1|12546.1|12547.6|12545.6|12548.1|12546.1|12547.4|12545.4|3
1654468090000|2022-06-05 22:28:10|12547.7|12545.7|12545.7|12543.7|12547.7|12545.7|12545.7|12543.7|11
1654468100000|2022-06-05 22:28:20|12545.8|12543.8|12545.7|12543.7|12545.9|12543.9|12545.6|12543.6|3
1654468110000|2022-06-05 22:28:30|12545.4|12543.4|12544.6|12542.6|12545.8|12543.8|12544.6|12542.6|5
1654468120000|2022-06-05 22:28:40|12544.7|12542.7|12540.6|12538.6|12544.7|12542.7|12540.4|12538.4|29
1654468130000|2022-06-05 22:28:50|12540.7|12538.7|12541.3|12539.3|12542.7|12540.7|12540.7|12538.7|11
1654468140000|2022-06-05 22:29:00|12540.9|12538.9|12536.6|12534.6|12541.2|12539.2|12536.3|12534.3|46
1654468150000|2022-06-05 22:29:10|12536.4|12534.4|12533.3|12531.3|12536.4|12534.4|12532.8|12530.8|58
1654468160000|2022-06-05 22:29:20|12533.2|12531.2|12534.2|12532.2|12534.8|12532.8|12530.1|12528.1|73
1654468170000|2022-06-05 22:29:30|12534.1|12532.1|12533.2|12531.2|12534.4|12532.4|12532.9|12530.9|10
1654468180000|2022-06-05 22:29:40|12533.1|12531.1|12534.3|12532.3|12534.4|12532.4|12531.7|12529.7|17
1654468190000|2022-06-05 22:29:50|12534.2|12532.2|12533.7|12531.7|12534.8|12532.8|12533.3|12531.3|8
1654468200000|2022-06-05 22:30:00|12534.3|12532.3|12534.4|12532.4|12535.1|12533.1|12533.3|12531.3|17
1654468210000|2022-06-05 22:30:10|12534.2|12532.2|12534.9|12532.9|12535.8|12533.8|12534.1|12532.1|12
1654468220000|2022-06-05 22:30:20|12534.8|12532.8|12533.7|12531.7|12535.1|12533.1|12533.7|12531.7|56
1654468230000|2022-06-05 22:30:30|12533.4|12531.4|12530.4|12528.4|12533.9|12531.9|12529.6|12527.6|27
1654468240000|2022-06-05 22:30:40|12530.6|12528.6|12530.1|12528.1|12530.6|12528.6|12526.8|12524.8|77
1654468250000|2022-06-05 22:30:50|12529.1|12527.1|12528.4|12526.4|12529.3|12527.3|12526.9|12524.9|26
1654468260000|2022-06-05 22:31:00|12529.4|12527.4|12529.9|12527.9|12531.4|12529.4|12528.9|12526.9|37
1654468270000|2022-06-05 22:31:10|12530.2|12528.2|12530.2|12528.2|12530.3|12528.3|12529.7|12527.7|3
1654468280000|2022-06-05 22:31:20|12530.6|12528.6|12532.7|12530.7|12533.7|12531.7|12530.6|12528.6|11
1654468290000|2022-06-05 22:31:30|12532.8|12530.8|12533.4|12531.4|12534.6|12532.6|12532.8|12530.8|17
1654468300000|2022-06-05 22:31:40|12533.6|12531.6|12534.3|12532.3|12534.3|12532.3|12533.3|12531.3|5
1654468310000|2022-06-05 22:31:50|12534.4|12532.4|12533.8|12531.8|12535.4|12533.4|12533.2|12531.2|9
1654468320000|2022-06-05 22:32:00|12533.7|12531.7|12536.9|12534.9|12536.9|12534.9|12533.4|12531.4|16
1654468330000|2022-06-05 22:32:10|12536.7|12534.7|12534.4|12532.4|12536.7|12534.7|12534.3|12532.3|5
1654468340000|2022-06-05 22:32:20|12534.3|12532.3|12535.2|12533.2|12535.2|12533.2|12533.7|12531.7|6
1654468350000|2022-06-05 22:32:30|12535.3|12533.3|12534.7|12532.7|12535.3|12533.3|12534.4|12532.4|2
1654468360000|2022-06-05 22:32:40|12534.6|12532.6|12536.7|12534.7|12536.7|12534.7|12534.6|12532.6|12
1654468370000|2022-06-05 22:32:50|12536.6|12534.6|12536.4|12534.4|12536.8|12534.8|12536.2|12534.2|2
1654468380000|2022-06-05 22:33:00|12536.6|12534.6|12537.6|12535.6|12538.1|12536.1|12535.6|12533.6|20
1654468390000|2022-06-05 22:33:10|12537.3|12535.3|12536.8|12534.8|12538.1|12536.1|12536.2|12534.2|8
1654468400000|2022-06-05 22:33:20|12536.7|12534.7|12537.2|12535.2|12537.2|12535.2|12536.6|12534.6|1
1654468410000|2022-06-05 22:33:30|12536.4|12534.4|12536.3|12534.3|12536.7|12534.7|12536.3|12534.3|3
1654468420000|2022-06-05 22:33:40|12536.4|12534.4|12535.2|12533.2|12536.4|12534.4|12535.1|12533.1|5
1654468430000|2022-06-05 22:33:50|12534.8|12532.8|12533.3|12531.3|12535.2|12533.2|12533.1|12531.1|6
1654468440000|2022-06-05 22:34:00|12533.4|12531.4|12533.1|12531.1|12534.4|12532.4|12532.8|12530.8|9
1654468450000|2022-06-05 22:34:10|12532.9|12530.9|12534.3|12532.3|12534.3|12532.3|12532.9|12530.9|6
1654468460000|2022-06-05 22:34:20|12534.2|12532.2|12533.9|12531.9|12535.2|12533.2|12533.7|12531.7|3
1654468470000|2022-06-05 22:34:30|12533.8|12531.8|12534.2|12532.2|12534.8|12532.8|12533.7|12531.7|8
1654468480000|2022-06-05 22:34:40|12534.3|12532.3|12534.4|12532.4|12534.8|12532.8|12534.2|12532.2|0
1654468490000|2022-06-05 22:34:50|12534.3|12532.3|12533.6|12531.6|12534.3|12532.3|12533.6|12531.6|5
1654468500000|2022-06-05 22:35:00|12533.7|12531.7|12535.7|12533.7|12535.7|12533.7|12533.4|12531.4|9
1654468510000|2022-06-05 22:35:10|12536.2|12534.2|12536.2|12534.2|12536.2|12534.2|12535.4|12533.4|5
1654468520000|2022-06-05 22:35:20|12536.4|12534.4|12536.2|12534.2|12536.4|12534.4|12535.9|12533.9|3
1654468530000|2022-06-05 22:35:30|12536.4|12534.4|12535.3|12533.3|12536.4|12534.4|12534.9|12532.9|5
1654468540000|2022-06-05 22:35:40|12535.2|12533.2|12535.2|12533.2|12535.3|12533.3|12534.1|12532.1|3
1654468550000|2022-06-05 22:35:50|12535.3|12533.3|12535.2|12533.2|12535.3|12533.3|12535.1|12533.1|0
1654468560000|2022-06-05 22:36:00|12535.1|12533.1|12535.8|12533.8|12535.9|12533.9|12535.1|12533.1|5
1654468570000|2022-06-05 22:36:10|12535.9|12533.9|12536.7|12534.7|12536.7|12534.7|12535.9|12533.9|4
1654468580000|2022-06-05 22:36:20|12536.6|12534.6|12537.8|12535.8|12538.4|12536.4|12536.6|12534.6|15
1654468590000|2022-06-05 22:36:30|12537.7|12535.7|12538.3|12536.3|12538.3|12536.3|12537.7|12535.7|0
1654468600000|2022-06-05 22:36:40|12539.1|12537.1|12541.6|12539.6|12542.9|12540.9|12538.8|12536.8|50
1654468610000|2022-06-05 22:36:50|12541.4|12539.4|12542.9|12540.9|12542.9|12540.9|12541.1|12539.1|30
1654468620000|2022-06-05 22:37:00|12542.8|12540.8|12542.1|12540.1|12542.8|12540.8|12541.3|12539.3|4
1654468630000|2022-06-05 22:37:10|12541.9|12539.9|12539.7|12537.7|12541.9|12539.9|12539.7|12537.7|14
1654468640000|2022-06-05 22:37:20|12539.6|12537.6|12540.4|12538.4|12540.4|12538.4|12539.4|12537.4|5
1654468650000|2022-06-05 22:37:30|12540.6|12538.6|12542.7|12540.7|12542.7|12540.7|12540.6|12538.6|10
1654468660000|2022-06-05 22:37:40|12542.6|12540.6|12542.8|12540.8|12543.2|12541.2|12542.4|12540.4|5
1654468670000|2022-06-05 22:37:50|12542.7|12540.7|12544.7|12542.7|12544.9|12542.9|12542.4|12540.4|16
1654468680000|2022-06-05 22:38:00|12545.1|12543.1|12545.3|12543.3|12545.3|12543.3|12544.7|12542.7|11
1654468690000|2022-06-05 22:38:10|12546.2|12544.2|12547.6|12545.6|12547.6|12545.6|12546.2|12544.2|16
1654468700000|2022-06-05 22:38:20|12547.7|12545.7|12550.1|12548.1|12550.1|12548.1|12547.7|12545.7|44
1654468710000|2022-06-05 22:38:30|12549.9|12547.9|12549.3|12547.3|12549.9|12547.9|12549.1|12547.1|23
1654468720000|2022-06-05 22:38:40|12549.2|12547.2|12549.7|12547.7|12549.9|12547.9|12547.7|12545.7|15
1654468730000|2022-06-05 22:38:50|12550.3|12548.3|12549.7|12547.7|12550.7|12548.7|12549.1|12547.1|22
1654468740000|2022-06-05 22:39:00|12549.8|12547.8|12552.4|12550.4|12552.8|12550.8|12549.4|12547.4|48
1654468750000|2022-06-05 22:39:10|12552.7|12550.7|12553.4|12551.4|12553.6|12551.6|12552.2|12550.2|15
1654468760000|2022-06-05 22:39:20|12553.6|12551.6|12554.2|12552.2|12554.4|12552.4|12553.6|12551.6|35
1654468770000|2022-06-05 22:39:30|12553.9|12551.9|12553.4|12551.4|12553.9|12551.9|12553.4|12551.4|3
1654468780000|2022-06-05 22:39:40|12553.3|12551.3|12551.2|12549.2|12553.3|12551.3|12550.9|12548.9|17
1654468790000|2022-06-05 22:39:50|12550.6|12548.6|12551.2|12549.2|12551.2|12549.2|12550.6|12548.6|3
1654468800000|2022-06-05 22:40:00|12552.4|12550.4|12553.2|12551.2|12553.4|12551.4|12552.4|12550.4|11
1654468810000|2022-06-05 22:40:10|12553.3|12551.3|12554.6|12552.6|12554.8|12552.8|12553.2|12551.2|29
1654468820000|2022-06-05 22:40:20|12553.9|12551.9|12554.6|12552.6|12554.6|12552.6|12553.3|12551.3|7
1654468830000|2022-06-05 22:40:30|12554.4|12552.4|12554.7|12552.7|12554.8|12552.8|12554.4|12552.4|5
1654468840000|2022-06-05 22:40:40|12553.9|12551.9|12554.4|12552.4|12554.7|12552.7|12553.9|12551.9|3
1654468850000|2022-06-05 22:40:50|12554.6|12552.6|12553.9|12551.9|12554.7|12552.7|12553.8|12551.8|5
1654468860000|2022-06-05 22:41:00|12553.8|12551.8|12554.1|12552.1|12554.4|12552.4|12553.8|12551.8|7
1654468870000|2022-06-05 22:41:10|12553.9|12551.9|12553.8|12551.8|12554.3|12552.3|12553.8|12551.8|6
1654468880000|2022-06-05 22:41:20|12553.4|12551.4|12551.8|12549.8|12553.4|12551.4|12550.9|12548.9|18
1654468890000|2022-06-05 22:41:30|12551.9|12549.9|12552.2|12550.2|12552.7|12550.7|12551.9|12549.9|0
1654468900000|2022-06-05 22:41:40|12552.1|12550.1|12551.3|12549.3|12552.4|12550.4|12550.1|12548.1|8
1654468910000|2022-06-05 22:41:50|12551.2|12549.2|12549.4|12547.4|12551.2|12549.2|12549.4|12547.4|2
1654468920000|2022-06-05 22:42:00|12548.7|12546.7|12549.1|12547.1|12549.3|12547.3|12546.7|12544.7|21
1654468930000|2022-06-05 22:42:10|12548.9|12546.9|12547.2|12545.2|12549.3|12547.3|12547.2|12545.2|5
1654468940000|2022-06-05 22:42:20|12547.3|12545.3|12549.2|12547.2|12549.7|12547.7|12547.3|12545.3|6
1654468950000|2022-06-05 22:42:30|12549.3|12547.3|12550.1|12548.1|12550.6|12548.6|12549.2|12547.2|8
1654468960000|2022-06-05 22:42:40|12550.2|12548.2|12550.3|12548.3|12550.6|12548.6|12549.4|12547.4|1
1654468970000|2022-06-05 22:42:50|12550.2|12548.2|12548.8|12546.8|12550.2|12548.2|12548.7|12546.7|1
1654468980000|2022-06-05 22:43:00|12548.9|12546.9|12547.2|12545.2|12549.6|12547.6|12547.2|12545.2|0
1654468990000|2022-06-05 22:43:10|12547.1|12545.1|12546.7|12544.7|12547.3|12545.3|12546.4|12544.4|5
1654469000000|2022-06-05 22:43:20|12546.6|12544.6|12546.1|12544.1|12547.6|12545.6|12545.7|12543.7|7
1654469010000|2022-06-05 22:43:30|12545.9|12543.9|12544.8|12542.8|12546.8|12544.8|12544.1|12542.1|32
1654469020000|2022-06-05 22:43:40|12544.7|12542.7|12544.6|12542.6|12544.8|12542.8|12543.9|12541.9|2
1654469030000|2022-06-05 22:43:50|12544.4|12542.4|12544.9|12542.9|12544.9|12542.9|12544.4|12542.4|0
1654469040000|2022-06-05 22:44:00|12544.8|12542.8|12545.9|12543.9|12545.9|12543.9|12544.7|12542.7|4
1654469050000|2022-06-05 22:44:10|12546.1|12544.1|12546.3|12544.3|12546.3|12544.3|12545.1|12543.1|3
1654469060000|2022-06-05 22:44:20|12546.4|12544.4|12546.9|12544.9|12547.1|12545.1|12546.4|12544.4|1
1654469070000|2022-06-05 22:44:30|12547.2|12545.2|12548.4|12546.4|12548.4|12546.4|12546.9|12544.9|8
1654469080000|2022-06-05 22:44:40|12547.6|12545.6|12547.6|12545.6|12548.2|12546.2|12547.2|12545.2|6
1654469090000|2022-06-05 22:44:50|12547.9|12545.9|12548.6|12546.6|12548.9|12546.9|12547.9|12545.9|4
1654469100000|2022-06-05 22:45:00|12548.7|12546.7|12548.9|12546.9|12549.2|12547.2|12548.7|12546.7|0
1654469110000|2022-06-05 22:45:10|12549.2|12547.2|12551.1|12549.1|12551.1|12549.1|12549.2|12547.2|14
1654469120000|2022-06-05 22:45:20|12550.9|12548.9|12551.8|12549.8|12551.8|12549.8|12550.9|12548.9|3
1654469130000|2022-06-05 22:45:30|12552.2|12550.2|12553.2|12551.2|12553.7|12551.7|12552.2|12550.2|19
1654469140000|2022-06-05 22:45:40|12553.3|12551.3|12554.6|12552.6|12554.6|12552.6|12553.2|12551.2|2
1654469150000|2022-06-05 22:45:50|12554.1|12552.1|12553.2|12551.2|12554.3|12552.3|12552.9|12550.9|5
1654469160000|2022-06-05 22:46:00|12553.3|12551.3|12553.2|12551.2|12554.3|12552.3|12552.9|12550.9|12
1654469170000|2022-06-05 22:46:10|12553.1|12551.1|12552.9|12550.9|12553.1|12551.1|12551.8|12549.8|8
1654469180000|2022-06-05 22:46:20|12553.1|12551.1|12553.8|12551.8|12553.8|12551.8|12553.1|12551.1|1
1654469190000|2022-06-05 22:46:30|12553.6|12551.6|12553.4|12551.4|12554.6|12552.6|12553.3|12551.3|7
1654469200000|2022-06-05 22:46:40|12553.7|12551.7|12552.3|12550.3|12553.7|12551.7|12552.1|12550.1|4
1654469210000|2022-06-05 22:46:50|12552.4|12550.4|12552.4|12550.4|12553.2|12551.2|12552.4|12550.4|1
1654469220000|2022-06-05 22:47:00|12552.8|12550.8|12551.4|12549.4|12552.8|12550.8|12551.4|12549.4|3
1654469230000|2022-06-05 22:47:10|12549.2|12547.2|12548.4|12546.4|12549.2|12547.2|12547.6|12545.6|27
1654469240000|2022-06-05 22:47:20|12548.3|12546.3|12549.3|12547.3|12549.7|12547.7|12548.3|12546.3|2
1654469250000|2022-06-05 22:47:30|12549.6|12547.6|12549.6|12547.6|12549.7|12547.7|12549.1|12547.1|2
1654469260000|2022-06-05 22:47:40|12549.4|12547.4|12548.4|12546.4|12549.6|12547.6|12548.4|12546.4|1
1654469270000|2022-06-05 22:47:50|12548.3|12546.3|12548.4|12546.4|12549.1|12547.1|12548.2|12546.2|1
1654469280000|2022-06-05 22:48:00|12548.9|12546.9|12550.9|12548.9|12550.9|12548.9|12548.9|12546.9|2
1654469290000|2022-06-05 22:48:10|12551.1|12549.1|12551.9|12549.9|12551.9|12549.9|12550.9|12548.9|4
1654469300000|2022-06-05 22:48:20|12551.8|12549.8|12551.8|12549.8|12551.8|12549.8|12551.8|12549.8|0
1654469310000|2022-06-05 22:48:30|12551.9|12549.9|12551.4|12549.4|12551.9|12549.9|12551.4|12549.4|2
1654469320000|2022-06-05 22:48:40|12551.6|12549.6|12551.8|12549.8|12551.8|12549.8|12551.6|12549.6|1
1654469330000|2022-06-05 22:48:50|12551.9|12549.9|12552.1|12550.1|12552.2|12550.2|12551.7|12549.7|3
1654469340000|2022-06-05 22:49:00|12552.2|12550.2|12551.8|12549.8|12552.7|12550.7|12551.4|12549.4|2
1654469350000|2022-06-05 22:49:10|12551.7|12549.7|12552.9|12550.9|12553.1|12551.1|12551.7|12549.7|2
1654469360000|2022-06-05 22:49:20|12552.7|12550.7|12551.8|12549.8|12552.7|12550.7|12551.3|12549.3|1
1654469370000|2022-06-05 22:49:30|12551.3|12549.3|12551.4|12549.4|12551.7|12549.7|12551.1|12549.1|2
1654469380000|2022-06-05 22:49:40|12551.6|12549.6|12551.3|12549.3|12551.9|12549.9|12550.9|12548.9|0
1654469390000|2022-06-05 22:49:50|12551.2|12549.2|12550.7|12548.7|12551.2|12549.2|12550.7|12548.7|0
1654469400000|2022-06-05 22:50:00|12550.6|12548.6|12551.7|12549.7|12551.7|12549.7|12550.6|12548.6|5
1654469410000|2022-06-05 22:50:10|12551.8|12549.8|12552.1|12550.1|12552.1|12550.1|12551.4|12549.4|0
1654469420000|2022-06-05 22:50:20|12552.3|12550.3|12552.7|12550.7|12552.8|12550.8|12552.3|12550.3|1
1654469430000|2022-06-05 22:50:30|12553.1|12551.1|12552.8|12550.8|12554.1|12552.1|12552.7|12550.7|13
1654469440000|2022-06-05 22:50:40|12552.9|12550.9|12551.2|12549.2|12553.1|12551.1|12550.6|12548.6|4
1654469450000|2022-06-05 22:50:50|12551.4|12549.4|12551.3|12549.3|12551.7|12549.7|12550.8|12548.8|3
1654469460000|2022-06-05 22:51:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.3|12549.3|0
1654469470000|2022-06-05 22:51:10|12551.6|12549.6|12551.4|12549.4|12551.6|12549.6|12551.4|12549.4|0
1654469480000|2022-06-05 22:51:20|12551.3|12549.3|12550.8|12548.8|12551.3|12549.3|12550.8|12548.8|1
1654469490000|2022-06-05 22:51:30|12550.6|12548.6|12548.4|12546.4|12550.6|12548.6|12548.4|12546.4|13
1654469500000|2022-06-05 22:51:40|12548.3|12546.3|12548.6|12546.6|12548.6|12546.6|12547.4|12545.4|7
1654469510000|2022-06-05 22:51:50|12548.7|12546.7|12549.8|12547.8|12549.8|12547.8|12548.4|12546.4|2
1654469520000|2022-06-05 22:52:00|12549.7|12547.7|12551.7|12549.7|12551.8|12549.8|12549.6|12547.6|8
1654469530000|2022-06-05 22:52:10|12551.8|12549.8|12551.1|12549.1|12553.3|12551.3|12550.7|12548.7|8
1654469540000|2022-06-05 22:52:20|12551.9|12549.9|12551.9|12549.9|12551.9|12549.9|12551.2|12549.2|4
1654469550000|2022-06-05 22:52:30|12552.1|12550.1|12551.3|12549.3|12552.1|12550.1|12551.3|12549.3|0
1654469560000|2022-06-05 22:52:40|12551.4|12549.4|12551.2|12549.2|12551.4|12549.4|12551.2|12549.2|1
1654469570000|2022-06-05 22:52:50|12551.3|12549.3|12551.3|12549.3|12551.6|12549.6|12551.1|12549.1|1
1654469580000|2022-06-05 22:53:00|12551.4|12549.4|12551.1|12549.1|12552.2|12550.2|12550.9|12548.9|2
1654469590000|2022-06-05 22:53:10|12551.7|12549.7|12551.7|12549.7|12551.7|12549.7|12551.3|12549.3|4
1654469600000|2022-06-05 22:53:20|12551.6|12549.6|12552.1|12550.1|12552.7|12550.7|12551.6|12549.6|1
1654469610000|2022-06-05 22:53:30|12551.9|12549.9|12552.1|12550.1|12552.2|12550.2|12551.8|12549.8|1
1654469620000|2022-06-05 22:53:40|12551.9|12549.9|12551.1|12549.1|12552.1|12550.1|12551.1|12549.1|1
1654469630000|2022-06-05 22:53:50|12550.2|12548.2|12551.6|12549.6|12551.6|12549.6|12550.2|12548.2|3
1654469640000|2022-06-05 22:54:00|12551.4|12549.4|12551.7|12549.7|12552.2|12550.2|12551.4|12549.4|2
1654469650000|2022-06-05 22:54:10|12551.8|12549.8|12551.7|12549.7|12552.1|12550.1|12551.4|12549.4|1
1654469660000|2022-06-05 22:54:20|12551.6|12549.6|12550.4|12548.4|12551.8|12549.8|12550.4|12548.4|4
1654469670000|2022-06-05 22:54:30|12550.8|12548.8|12549.7|12547.7|12550.8|12548.8|12549.4|12547.4|5
1654469680000|2022-06-05 22:54:40|12549.8|12547.8|12549.6|12547.6|12549.9|12547.9|12549.2|12547.2|2
1654469690000|2022-06-05 22:54:50|12549.4|12547.4|12547.7|12545.7|12549.4|12547.4|12547.7|12545.7|3
1654469700000|2022-06-05 22:55:00|12547.8|12545.8|12551.4|12549.4|12551.7|12549.7|12547.8|12545.8|25
1654469710000|2022-06-05 22:55:10|12551.6|12549.6|12551.9|12549.9|12552.2|12550.2|12551.6|12549.6|3
1654469720000|2022-06-05 22:55:20|12551.8|12549.8|12551.8|12549.8|12551.8|12549.8|12551.3|12549.3|1
1654469730000|2022-06-05 22:55:30|12552.1|12550.1|12552.1|12550.1|12552.1|12550.1|12552.1|12550.1|0
1654469740000|2022-06-05 22:55:40|12552.2|12550.2|12552.4|12550.4|12552.4|12550.4|12552.2|12550.2|1
1654469750000|2022-06-05 22:55:50|12552.6|12550.6|12552.9|12550.9|12552.9|12550.9|12552.6|12550.6|5
1654469760000|2022-06-05 22:56:00|12553.1|12551.1|12553.1|12551.1|12553.1|12551.1|12552.9|12550.9|0
1654469770000|2022-06-05 22:56:10|12552.9|12550.9|12552.4|12550.4|12552.9|12550.9|12552.4|12550.4|2
1654469780000|2022-06-05 22:56:20|12552.6|12550.6|12552.4|12550.4|12552.6|12550.6|12552.4|12550.4|0
1654469790000|2022-06-05 22:56:30|12552.6|12550.6|12552.7|12550.7|12552.7|12550.7|12552.4|12550.4|1
1654469800000|2022-06-05 22:56:40|12552.6|12550.6|12551.9|12549.9|12552.9|12550.9|12551.9|12549.9|3
1654469810000|2022-06-05 22:56:50|12551.8|12549.8|12551.3|12549.3|12551.8|12549.8|12551.3|12549.3|1
1654469820000|2022-06-05 22:57:00|12551.4|12549.4|12551.3|12549.3|12551.4|12549.4|12551.3|12549.3|0
1654469830000|2022-06-05 22:57:10|12551.4|12549.4|12551.6|12549.6|12551.8|12549.8|12551.4|12549.4|3
1654469840000|2022-06-05 22:57:20|12551.8|12549.8|12550.4|12548.4|12551.8|12549.8|12550.3|12548.3|6
1654469850000|2022-06-05 22:57:30|12550.3|12548.3|12550.4|12548.4|12550.6|12548.6|12550.3|12548.3|1
1654469860000|2022-06-05 22:57:40|12550.3|12548.3|12550.6|12548.6|12550.6|12548.6|12550.2|12548.2|4
1654469870000|2022-06-05 22:57:50|12550.4|12548.4|12549.3|12547.3|12550.4|12548.4|12549.2|12547.2|5
1654469880000|2022-06-05 22:58:00|12549.2|12547.2|12546.9|12544.9|12549.3|12547.3|12546.8|12544.8|9
1654469890000|2022-06-05 22:58:10|12546.8|12544.8|12546.3|12544.3|12546.9|12544.9|12545.9|12543.9|10
1654469900000|2022-06-05 22:58:20|12545.8|12543.8|12545.4|12543.4|12546.2|12544.2|12545.4|12543.4|5
1654469910000|2022-06-05 22:58:30|12545.3|12543.3|12543.4|12541.4|12545.6|12543.6|12542.2|12540.2|38
1654469920000|2022-06-05 22:58:40|12543.3|12541.3|12545.1|12543.1|12545.7|12543.7|12543.2|12541.2|10
1654469930000|2022-06-05 22:58:50|12544.7|12542.7|12544.9|12542.9|12545.2|12543.2|12544.6|12542.6|1
1654469940000|2022-06-05 22:59:00|12545.1|12543.1|12546.8|12544.8|12546.8|12544.8|12545.1|12543.1|3
1654469950000|2022-06-05 22:59:10|12546.7|12544.7|12549.2|12547.2|12550.2|12548.2|12546.7|12544.7|8
1654469960000|2022-06-05 22:59:20|12549.3|12547.3|12548.6|12546.6|12549.3|12547.3|12548.6|12546.6|2
1654469970000|2022-06-05 22:59:30|12548.3|12546.3|12549.1|12547.1|12549.1|12547.1|12548.3|12546.3|1
1654469980000|2022-06-05 22:59:40|12550.1|12548.1|12550.3|12548.3|12550.8|12548.8|12550.1|12548.1|4
1654469990000|2022-06-05 22:59:50|12550.4|12548.4|12551.4|12549.4|12551.7|12549.7|12550.4|12548.4|2
1654470000000|2022-06-05 23:00:00|12551.6|12549.6|12552.7|12550.7|12552.8|12550.8|12551.6|12549.6|21
1654470010000|2022-06-05 23:00:10|12552.8|12550.8|12550.8|12548.8|12553.3|12551.3|12550.3|12548.3|7
1654470020000|2022-06-05 23:00:20|12551.1|12549.1|12551.6|12549.6|12551.6|12549.6|12551.1|12549.1|0
1654470030000|2022-06-05 23:00:30|12551.7|12549.7|12551.2|12549.2|12551.7|12549.7|12551.2|12549.2|2
1654470040000|2022-06-05 23:00:40|12551.3|12549.3|12550.2|12548.2|12551.3|12549.3|12549.6|12547.6|2
1654470050000|2022-06-05 23:00:50|12550.3|12548.3|12550.1|12548.1|12550.3|12548.3|12549.9|12547.9|1
1654470060000|2022-06-05 23:01:00|12549.9|12547.9|12549.8|12547.8|12549.9|12547.9|12549.3|12547.3|2
1654470070000|2022-06-05 23:01:10|12549.7|12547.7|12548.9|12546.9|12549.7|12547.7|12548.8|12546.8|2
1654470080000|2022-06-05 23:01:20|12548.8|12546.8|12546.4|12544.4|12549.3|12547.3|12546.3|12544.3|8
1654470090000|2022-06-05 23:01:30|12546.3|12544.3|12542.4|12540.4|12546.3|12544.3|12542.4|12540.4|17
1654470100000|2022-06-05 23:01:40|12542.7|12540.7|12544.3|12542.3|12545.3|12543.3|12541.9|12539.9|29
1654470110000|2022-06-05 23:01:50|12544.2|12542.2|12542.9|12540.9|12544.2|12542.2|12542.9|12540.9|6
1654470120000|2022-06-05 23:02:00|12542.8|12540.8|12542.6|12540.6|12542.9|12540.9|12542.1|12540.1|4
1654470130000|2022-06-05 23:02:10|12542.4|12540.4|12541.4|12539.4|12542.4|12540.4|12539.4|12537.4|31
1654470140000|2022-06-05 23:02:20|12541.1|12539.1|12539.8|12537.8|12541.6|12539.6|12539.1|12537.1|27
1654470150000|2022-06-05 23:02:30|12539.7|12537.7|12538.4|12536.4|12539.8|12537.8|12537.7|12535.7|19
1654470160000|2022-06-05 23:02:40|12538.3|12536.3|12540.2|12538.2|12540.9|12538.9|12538.3|12536.3|13
1654470170000|2022-06-05 23:02:50|12540.9|12538.9|12542.3|12540.3|12542.4|12540.4|12540.7|12538.7|9
1654470180000|2022-06-05 23:03:00|12542.2|12540.2|12546.4|12544.4|12547.2|12545.2|12542.2|12540.2|61
1654470190000|2022-06-05 23:03:10|12546.3|12544.3|12546.8|12544.8|12546.9|12544.9|12545.4|12543.4|12
1654470200000|2022-06-05 23:03:20|12546.9|12544.9|12548.1|12546.1|12548.6|12546.6|12546.4|12544.4|17
1654470210000|2022-06-05 23:03:30|12548.2|12546.2|12548.3|12546.3|12548.7|12546.7|12547.7|12545.7|8
1654470220000|2022-06-05 23:03:40|12548.2|12546.2|12547.9|12545.9|12548.4|12546.4|12547.9|12545.9|0
1654470230000|2022-06-05 23:03:50|12547.8|12545.8|12547.2|12545.2|12547.9|12545.9|12547.1|12545.1|9
1654470240000|2022-06-05 23:04:00|12547.3|12545.3|12547.6|12545.6|12547.6|12545.6|12546.7|12544.7|0
1654470250000|2022-06-05 23:04:10|12547.4|12545.4|12546.3|12544.3|12547.4|12545.4|12546.1|12544.1|7
1654470260000|2022-06-05 23:04:20|12546.2|12544.2|12546.8|12544.8|12547.1|12545.1|12546.2|12544.2|2
1654470270000|2022-06-05 23:04:30|12547.1|12545.1|12546.6|12544.6|12547.3|12545.3|12546.6|12544.6|0
1654470280000|2022-06-05 23:04:40|12545.8|12543.8|12545.6|12543.6|12546.1|12544.1|12544.6|12542.6|10
1654470290000|2022-06-05 23:04:50|12545.7|12543.7|12546.3|12544.3|12546.3|12544.3|12545.2|12543.2|2
1654470300000|2022-06-05 23:05:00|12545.7|12543.7|12544.6|12542.6|12545.7|12543.7|12544.3|12542.3|7
1654470310000|2022-06-05 23:05:10|12544.4|12542.4|12544.7|12542.7|12545.2|12543.2|12544.4|12542.4|1
1654470320000|2022-06-05 23:05:20|12544.8|12542.8|12546.9|12544.9|12546.9|12544.9|12544.7|12542.7|1
1654470330000|2022-06-05 23:05:30|12547.1|12545.1|12547.2|12545.2|12547.2|12545.2|12546.9|12544.9|3
1654470340000|2022-06-05 23:05:40|12547.3|12545.3|12549.9|12547.9|12550.3|12548.3|12547.3|12545.3|24
1654470350000|2022-06-05 23:05:50|12550.1|12548.1|12550.2|12548.2|12551.4|12549.4|12549.6|12547.6|5
1654470360000|2022-06-05 23:06:00|12550.3|12548.3|12549.4|12547.4|12550.7|12548.7|12549.1|12547.1|4
1654470370000|2022-06-05 23:06:10|12549.6|12547.6|12550.3|12548.3|12551.6|12549.6|12549.4|12547.4|9
1654470380000|2022-06-05 23:06:20|12550.6|12548.6|12550.4|12548.4|12550.7|12548.7|12550.4|12548.4|0
1654470390000|2022-06-05 23:06:30|12550.7|12548.7|12549.8|12547.8|12550.7|12548.7|12549.8|12547.8|2
1654470400000|2022-06-05 23:06:40|12550.1|12548.1|12549.7|12547.7|12550.1|12548.1|12549.7|12547.7|0
1654470410000|2022-06-05 23:06:50|12549.8|12547.8|12550.3|12548.3|12550.3|12548.3|12549.7|12547.7|3
1654470420000|2022-06-05 23:07:00|12550.2|12548.2|12550.1|12548.1|12550.6|12548.6|12549.9|12547.9|0
1654470430000|2022-06-05 23:07:10|12550.4|12548.4|12549.2|12547.2|12550.4|12548.4|12549.1|12547.1|13
1654470440000|2022-06-05 23:07:20|12549.3|12547.3|12548.9|12546.9|12550.1|12548.1|12548.3|12546.3|7
1654470450000|2022-06-05 23:07:30|12548.8|12546.8|12549.1|12547.1|12549.1|12547.1|12548.4|12546.4|0
1654470460000|2022-06-05 23:07:40|12548.9|12546.9|12549.1|12547.1|12549.2|12547.2|12548.6|12546.6|1
1654470470000|2022-06-05 23:07:50|12548.2|12546.2|12548.1|12546.1|12548.3|12546.3|12548.1|12546.1|4
1654470480000|2022-06-05 23:08:00|12547.9|12545.9|12547.3|12545.3|12548.2|12546.2|12546.6|12544.6|9
1654470490000|2022-06-05 23:08:10|12547.4|12545.4|12546.7|12544.7|12548.1|12546.1|12546.7|12544.7|3
1654470500000|2022-06-05 23:08:20|12547.1|12545.1|12546.6|12544.6|12547.3|12545.3|12546.6|12544.6|2
1654470510000|2022-06-05 23:08:30|12546.1|12544.1|12545.1|12543.1|12546.1|12544.1|12544.8|12542.8|13
1654470520000|2022-06-05 23:08:40|12544.9|12542.9|12544.2|12542.2|12545.1|12543.1|12544.2|12542.2|7
1654470530000|2022-06-05 23:08:50|12544.3|12542.3|12545.8|12543.8|12546.3|12544.3|12544.3|12542.3|8
1654470540000|2022-06-05 23:09:00|12545.4|12543.4|12544.9|12542.9|12545.4|12543.4|12544.9|12542.9|2
1654470550000|2022-06-05 23:09:10|12544.8|12542.8|12545.8|12543.8|12546.3|12544.3|12544.7|12542.7|3
1654470560000|2022-06-05 23:09:20|12545.9|12543.9|12545.9|12543.9|12546.6|12544.6|12545.9|12543.9|1
1654470570000|2022-06-05 23:09:30|12546.3|12544.3|12546.2|12544.2|12546.3|12544.3|12546.2|12544.2|2
1654470580000|2022-06-05 23:09:40|12546.3|12544.3|12546.2|12544.2|12546.6|12544.6|12545.7|12543.7|2
1654470590000|2022-06-05 23:09:50|12546.3|12544.3|12546.6|12544.6|12546.6|12544.6|12546.2|12544.2|0
1654470600000|2022-06-05 23:10:00|12546.4|12544.4|12548.8|12546.8|12549.2|12547.2|12546.2|12544.2|11
1654470610000|2022-06-05 23:10:10|12548.9|12546.9|12548.9|12546.9|12549.4|12547.4|12548.7|12546.7|5
1654470620000|2022-06-05 23:10:20|12549.1|12547.1|12548.8|12546.8|12549.2|12547.2|12548.4|12546.4|0
1654470630000|2022-06-05 23:10:30|12548.7|12546.7|12548.8|12546.8|12548.9|12546.9|12548.6|12546.6|0
1654470640000|2022-06-05 23:10:40|12548.7|12546.7|12549.7|12547.7|12549.8|12547.8|12548.7|12546.7|0
1654470650000|2022-06-05 23:10:50|12549.6|12547.6|12550.9|12548.9|12551.1|12549.1|12549.3|12547.3|7
1654470660000|2022-06-05 23:11:00|12551.1|12549.1|12552.4|12550.4|12552.7|12550.7|12550.8|12548.8|16
1654470670000|2022-06-05 23:11:10|12552.6|12550.6|12550.9|12548.9|12552.7|12550.7|12550.9|12548.9|4
1654470680000|2022-06-05 23:11:20|12550.8|12548.8|12550.1|12548.1|12550.8|12548.8|12548.9|12546.9|12
1654470690000|2022-06-05 23:11:30|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|15
1654470700000|2022-06-05 23:11:40|12551.6|12549.6|12551.7|12549.7|12551.7|12549.7|12551.6|12549.6|2
1654470710000|2022-06-05 23:11:50|12552.1|12550.1|12551.8|12549.8|12552.8|12550.8|12551.6|12549.6|12
1654470720000|2022-06-05 23:12:00|12551.9|12549.9|12552.3|12550.3|12552.9|12550.9|12551.8|12549.8|0
1654470730000|2022-06-05 23:12:10|12552.4|12550.4|12552.4|12550.4|12552.7|12550.7|12552.4|12550.4|0
1654470740000|2022-06-05 23:12:20|12551.6|12549.6|12551.8|12549.8|12551.8|12549.8|12551.4|12549.4|2
1654470750000|2022-06-05 23:12:30|12551.7|12549.7|12550.4|12548.4|12551.8|12549.8|12550.2|12548.2|4
1654470760000|2022-06-05 23:12:40|12550.2|12548.2|12550.3|12548.3|12551.1|12549.1|12550.2|12548.2|11
1654470770000|2022-06-05 23:12:50|12550.6|12548.6|12550.6|12548.6|12550.7|12548.7|12550.2|12548.2|0
1654470780000|2022-06-05 23:13:00|12550.7|12548.7|12551.3|12549.3|12551.3|12549.3|12550.7|12548.7|0
1654470790000|2022-06-05 23:13:10|12550.3|12548.3|12550.6|12548.6|12550.7|12548.7|12550.2|12548.2|1
1654470800000|2022-06-05 23:13:20|12550.4|12548.4|12550.2|12548.2|12550.4|12548.4|12550.2|12548.2|1
1654470810000|2022-06-05 23:13:30|12550.4|12548.4|12550.2|12548.2|12550.4|12548.4|12550.1|12548.1|0
1654470820000|2022-06-05 23:13:40|12550.3|12548.3|12550.2|12548.2|12550.4|12548.4|12550.2|12548.2|0
1654470830000|2022-06-05 23:13:50|12550.1|12548.1|12550.1|12548.1|12550.1|12548.1|12550.1|12548.1|0
1654470840000|2022-06-05 23:14:00|12550.2|12548.2|12550.2|12548.2|12550.3|12548.3|12550.2|12548.2|0
1654470850000|2022-06-05 23:14:10|12550.3|12548.3|12549.3|12547.3|12550.3|12548.3|12549.2|12547.2|14
1654470860000|2022-06-05 23:14:20|12549.2|12547.2|12548.9|12546.9|12549.2|12547.2|12548.7|12546.7|3
1654470870000|2022-06-05 23:14:30|12548.8|12546.8|12548.9|12546.9|12548.9|12546.9|12548.7|12546.7|0
1654470880000|2022-06-05 23:14:40|12548.8|12546.8|12549.2|12547.2|12549.2|12547.2|12548.8|12546.8|6
1654470890000|2022-06-05 23:14:50|12549.1|12547.1|12549.3|12547.3|12549.7|12547.7|12549.1|12547.1|0
1654470900000|2022-06-05 23:15:00|12549.2|12547.2|12550.6|12548.6|12550.6|12548.6|12549.2|12547.2|11
1654470910000|2022-06-05 23:15:10|12550.7|12548.7|12550.2|12548.2|12550.7|12548.7|12549.7|12547.7|1
1654470920000|2022-06-05 23:15:20|12550.3|12548.3|12550.4|12548.4|12550.4|12548.4|12550.2|12548.2|0
1654470930000|2022-06-05 23:15:30|12550.3|12548.3|12550.4|12548.4|12550.4|12548.4|12550.3|12548.3|0
1654470940000|2022-06-05 23:15:40|12550.6|12548.6|12550.7|12548.7|12550.7|12548.7|12550.6|12548.6|0
1654470950000|2022-06-05 23:15:50|12550.3|12548.3|12549.8|12547.8|12550.4|12548.4|12549.8|12547.8|10
1654470960000|2022-06-05 23:16:00|12549.7|12547.7|12548.7|12546.7|12549.8|12547.8|12548.7|12546.7|1
1654470970000|2022-06-05 23:16:10|12548.6|12546.6|12548.4|12546.4|12548.6|12546.6|12548.4|12546.4|0
1654470990000|2022-06-05 23:16:30|12547.6|12545.6|12546.9|12544.9|12547.6|12545.6|12546.8|12544.8|4
1654471000000|2022-06-05 23:16:40|12547.1|12545.1|12547.8|12545.8|12547.8|12545.8|12547.1|12545.1|6
1654471010000|2022-06-05 23:16:50|12547.7|12545.7|12547.6|12545.6|12547.8|12545.8|12547.4|12545.4|0
1654471020000|2022-06-05 23:17:00|12547.3|12545.3|12548.2|12546.2|12548.2|12546.2|12547.3|12545.3|2
1654471030000|2022-06-05 23:17:10|12547.7|12545.7|12548.2|12546.2|12548.3|12546.3|12547.4|12545.4|1
1654471040000|2022-06-05 23:17:20|12548.8|12546.8|12548.7|12546.7|12548.8|12546.8|12548.6|12546.6|1
1654471050000|2022-06-05 23:17:30|12548.6|12546.6|12548.1|12546.1|12548.6|12546.6|12548.1|12546.1|1
1654471060000|2022-06-05 23:17:40|12547.8|12545.8|12548.2|12546.2|12548.2|12546.2|12547.8|12545.8|2
1654471070000|2022-06-05 23:17:50|12548.1|12546.1|12547.9|12545.9|12548.2|12546.2|12547.9|12545.9|2
1654471080000|2022-06-05 23:18:00|12547.8|12545.8|12547.2|12545.2|12547.9|12545.9|12547.2|12545.2|7
1654471090000|2022-06-05 23:18:10|12547.4|12545.4|12547.6|12545.6|12547.7|12545.7|12546.8|12544.8|3
1654471100000|2022-06-05 23:18:20|12547.7|12545.7|12546.2|12544.2|12547.7|12545.7|12546.2|12544.2|3
1654471110000|2022-06-05 23:18:30|12546.3|12544.3|12546.4|12544.4|12546.4|12544.4|12546.2|12544.2|3
1654471120000|2022-06-05 23:18:40|12546.3|12544.3|12546.2|12544.2|12546.3|12544.3|12545.9|12543.9|7
1654471130000|2022-06-05 23:18:50|12546.8|12544.8|12547.7|12545.7|12547.7|12545.7|12546.8|12544.8|5
1654471140000|2022-06-05 23:19:00|12547.8|12545.8|12547.7|12545.7|12547.9|12545.9|12547.6|12545.6|0
1654471150000|2022-06-05 23:19:10|12547.8|12545.8|12550.1|12548.1|12550.1|12548.1|12547.8|12545.8|6
1654471160000|2022-06-05 23:19:20|12549.9|12547.9|12548.6|12546.6|12550.1|12548.1|12548.6|12546.6|3
1654471170000|2022-06-05 23:19:30|12548.8|12546.8|12548.9|12546.9|12549.1|12547.1|12548.6|12546.6|0
1654471180000|2022-06-05 23:19:40|12549.1|12547.1|12549.4|12547.4|12549.4|12547.4|12549.1|12547.1|0
1654471200000|2022-06-05 23:20:00|12549.1|12547.1|12549.4|12547.4|12549.4|12547.4|12548.9|12546.9|1
1654471210000|2022-06-05 23:20:10|12549.3|12547.3|12549.2|12547.2|12549.3|12547.3|12549.2|12547.2|0
1654471220000|2022-06-05 23:20:20|12549.3|12547.3|12549.1|12547.1|12549.4|12547.4|12549.1|12547.1|0
1654471240000|2022-06-05 23:20:40|12549.2|12547.2|12549.4|12547.4|12549.4|12547.4|12549.2|12547.2|0
1654471250000|2022-06-05 23:20:50|12549.3|12547.3|12548.1|12546.1|12549.3|12547.3|12547.7|12545.7|0
1654471260000|2022-06-05 23:21:00|12547.8|12545.8|12547.6|12545.6|12547.8|12545.8|12547.3|12545.3|1
1654471280000|2022-06-05 23:21:20|12548.2|12546.2|12547.6|12545.6|12548.7|12546.7|12547.6|12545.6|4
1654471290000|2022-06-05 23:21:30|12547.4|12545.4|12547.4|12545.4|12547.4|12545.4|12547.2|12545.2|0
1654471300000|2022-06-05 23:21:40|12547.6|12545.6|12547.4|12545.4|12547.6|12545.6|12547.4|12545.4|0
1654471310000|2022-06-05 23:21:50|12547.6|12545.6|12547.6|12545.6|12547.6|12545.6|12547.6|12545.6|0
1654471320000|2022-06-05 23:22:00|12547.8|12545.8|12548.3|12546.3|12548.3|12546.3|12547.6|12545.6|0
1654471330000|2022-06-05 23:22:10|12548.2|12546.2|12548.6|12546.6|12548.8|12546.8|12547.4|12545.4|4
1654471340000|2022-06-05 23:22:20|12548.7|12546.7|12548.3|12546.3|12548.8|12546.8|12548.3|12546.3|2
1654471350000|2022-06-05 23:22:30|12548.2|12546.2|12546.7|12544.7|12548.2|12546.2|12546.7|12544.7|20
1654471360000|2022-06-05 23:22:40|12546.4|12544.4|12546.8|12544.8|12547.2|12545.2|12545.8|12543.8|2
1654471370000|2022-06-05 23:22:50|12546.9|12544.9|12547.2|12545.2|12547.2|12545.2|12546.8|12544.8|0
1654471390000|2022-06-05 23:23:10|12547.1|12545.1|12547.1|12545.1|12547.1|12545.1|12547.1|12545.1|0
1654471400000|2022-06-05 23:23:20|12547.3|12545.3|12550.6|12548.6|12550.6|12548.6|12547.3|12545.3|19
1654471410000|2022-06-05 23:23:30|12550.4|12548.4|12550.8|12548.8|12550.8|12548.8|12550.3|12548.3|10
1654471420000|2022-06-05 23:23:40|12550.9|12548.9|12551.2|12549.2|12551.3|12549.3|12550.8|12548.8|2
1654471430000|2022-06-05 23:23:50|12551.3|12549.3|12551.3|12549.3|12551.3|12549.3|12551.2|12549.2|0
1654471440000|2022-06-05 23:24:00|12551.2|12549.2|12551.4|12549.4|12551.4|12549.4|12551.2|12549.2|2
1654471450000|2022-06-05 23:24:10|12551.2|12549.2|12552.7|12550.7|12552.9|12550.9|12550.9|12548.9|15
1654471460000|2022-06-05 23:24:20|12552.8|12550.8|12552.7|12550.7|12552.9|12550.9|12552.6|12550.6|1
1654471470000|2022-06-05 23:24:30|12552.8|12550.8|12552.3|12550.3|12552.8|12550.8|12552.3|12550.3|3
1654471480000|2022-06-05 23:24:40|12551.7|12549.7|12551.9|12549.9|12552.2|12550.2|12551.7|12549.7|19
1654471490000|2022-06-05 23:24:50|12552.1|12550.1|12551.9|12549.9|12552.3|12550.3|12551.9|12549.9|0
1654471500000|2022-06-05 23:25:00|12551.8|12549.8|12552.1|12550.1|12552.2|12550.2|12551.8|12549.8|3
1654471510000|2022-06-05 23:25:10|12552.4|12550.4|12552.2|12550.2|12552.4|12550.4|12552.2|12550.2|2
1654471520000|2022-06-05 23:25:20|12552.3|12550.3|12552.4|12550.4|12552.4|12550.4|12552.2|12550.2|1
1654471530000|2022-06-05 23:25:30|12552.8|12550.8|12553.1|12551.1|12553.1|12551.1|12552.8|12550.8|9
1654471540000|2022-06-05 23:25:40|12553.3|12551.3|12553.3|12551.3|12553.4|12551.4|12553.3|12551.3|2
1654471550000|2022-06-05 23:25:50|12553.4|12551.4|12551.4|12549.4|12553.4|12551.4|12551.4|12549.4|17
1654471560000|2022-06-05 23:26:00|12551.6|12549.6|12551.8|12549.8|12551.9|12549.9|12551.4|12549.4|6
1654471580000|2022-06-05 23:26:20|12551.9|12549.9|12551.4|12549.4|12551.9|12549.9|12551.4|12549.4|0
1654471590000|2022-06-05 23:26:30|12551.6|12549.6|12551.8|12549.8|12551.8|12549.8|12551.6|12549.6|0
1654471600000|2022-06-05 23:26:40|12551.6|12549.6|12551.9|12549.9|12552.2|12550.2|12551.6|12549.6|14
1654471610000|2022-06-05 23:26:50|12552.1|12550.1|12551.7|12549.7|12552.1|12550.1|12551.7|12549.7|1
1654471620000|2022-06-05 23:27:00|12551.6|12549.6|12551.4|12549.4|12551.7|12549.7|12551.3|12549.3|0
1654471630000|2022-06-05 23:27:10|12551.3|12549.3|12551.4|12549.4|12551.4|12549.4|12551.3|12549.3|0
1654471650000|2022-06-05 23:27:30|12551.6|12549.6|12551.9|12549.9|12551.9|12549.9|12551.6|12549.6|0
1654471660000|2022-06-05 23:27:40|12552.1|12550.1|12551.9|12549.9|12552.1|12550.1|12551.8|12549.8|0
1654471670000|2022-06-05 23:27:50|12552.1|12550.1|12552.1|12550.1|12552.1|12550.1|12551.9|12549.9|0
1654471680000|2022-06-05 23:28:00|12552.2|12550.2|12551.6|12549.6|12552.2|12550.2|12551.4|12549.4|2
1654471690000|2022-06-05 23:28:10|12551.4|12549.4|12551.1|12549.1|12551.4|12549.4|12551.1|12549.1|0
1654471700000|2022-06-05 23:28:20|12550.4|12548.4|12549.6|12547.6|12550.4|12548.4|12549.6|12547.6|17
1654471710000|2022-06-05 23:28:30|12549.4|12547.4|12549.4|12547.4|12549.4|12547.4|12549.4|12547.4|0
1654471720000|2022-06-05 23:28:40|12549.3|12547.3|12548.8|12546.8|12549.3|12547.3|12548.2|12546.2|4
1654471730000|2022-06-05 23:28:50|12548.9|12546.9|12550.2|12548.2|12550.2|12548.2|12548.9|12546.9|7
1654471740000|2022-06-05 23:29:00|12550.1|12548.1|12551.2|12549.2|12551.2|12549.2|12549.9|12547.9|3
1654471750000|2022-06-05 23:29:10|12552.2|12550.2|12551.9|12549.9|12552.4|12550.4|12551.9|12549.9|6
1654471760000|2022-06-05 23:29:20|12552.1|12550.1|12550.3|12548.3|12552.2|12550.2|12550.3|12548.3|5
1654471770000|2022-06-05 23:29:30|12550.1|12548.1|12549.3|12547.3|12550.1|12548.1|12549.2|12547.2|2
1654471780000|2022-06-05 23:29:40|12549.2|12547.2|12549.7|12547.7|12549.7|12547.7|12549.2|12547.2|2
1654471790000|2022-06-05 23:29:50|12549.8|12547.8|12551.1|12549.1|12551.1|12549.1|12549.8|12547.8|0
1654471800000|2022-06-05 23:30:00|12551.3|12549.3|12551.2|12549.2|12551.6|12549.6|12550.8|12548.8|8
1654471810000|2022-06-05 23:30:10|12551.3|12549.3|12551.2|12549.2|12551.3|12549.3|12551.2|12549.2|0
1654471820000|2022-06-05 23:30:20|12551.3|12549.3|12551.7|12549.7|12551.7|12549.7|12551.2|12549.2|3
1654471830000|2022-06-05 23:30:30|12551.4|12549.4|12551.6|12549.6|12551.6|12549.6|12551.4|12549.4|0
1654471840000|2022-06-05 23:30:40|12551.7|12549.7|12550.9|12548.9|12551.8|12549.8|12550.9|12548.9|0
1654471850000|2022-06-05 23:30:50|12551.1|12549.1|12551.7|12549.7|12551.7|12549.7|12551.1|12549.1|1
1654471860000|2022-06-05 23:31:00|12551.8|12549.8|12553.1|12551.1|12553.4|12551.4|12551.7|12549.7|19
1654471870000|2022-06-05 23:31:10|12553.2|12551.2|12553.7|12551.7|12553.7|12551.7|12553.2|12551.2|3
1654471880000|2022-06-05 23:31:20|12553.6|12551.6|12553.4|12551.4|12553.9|12551.9|12553.4|12551.4|1
1654471890000|2022-06-05 23:31:30|12553.6|12551.6|12553.4|12551.4|12553.8|12551.8|12553.3|12551.3|1
1654471900000|2022-06-05 23:31:40|12553.6|12551.6|12553.7|12551.7|12553.7|12551.7|12553.4|12551.4|0
1654471910000|2022-06-05 23:31:50|12553.8|12551.8|12553.9|12551.9|12554.1|12552.1|12553.8|12551.8|1
1654471920000|2022-06-05 23:32:00|12553.8|12551.8|12553.2|12551.2|12553.8|12551.8|12553.2|12551.2|3
1654471930000|2022-06-05 23:32:10|12553.3|12551.3|12553.9|12551.9|12553.9|12551.9|12553.2|12551.2|5
1654471940000|2022-06-05 23:32:20|12553.8|12551.8|12553.6|12551.6|12553.8|12551.8|12553.4|12551.4|3
1654471950000|2022-06-05 23:32:30|12553.4|12551.4|12553.9|12551.9|12554.2|12552.2|12553.4|12551.4|5
1654471960000|2022-06-05 23:32:40|12554.1|12552.1|12554.8|12552.8|12554.8|12552.8|12553.9|12551.9|15
1654471970000|2022-06-05 23:32:50|12554.9|12552.9|12557.2|12555.2|12557.3|12555.3|12554.8|12552.8|68
1654471980000|2022-06-05 23:33:00|12557.1|12555.1|12557.7|12555.7|12557.8|12555.8|12554.7|12552.7|65
1654471990000|2022-06-05 23:33:10|12557.8|12555.8|12557.7|12555.7|12557.8|12555.8|12557.3|12555.3|4
1654472000000|2022-06-05 23:33:20|12557.6|12555.6|12557.6|12555.6|12558.1|12556.1|12557.6|12555.6|10
1654472010000|2022-06-05 23:33:30|12557.8|12555.8|12557.2|12555.2|12557.9|12555.9|12557.2|12555.2|10
1654472020000|2022-06-05 23:33:40|12557.1|12555.1|12556.8|12554.8|12557.1|12555.1|12555.2|12553.2|17
1654472030000|2022-06-05 23:33:50|12556.3|12554.3|12556.8|12554.8|12556.8|12554.8|12556.2|12554.2|4
1654472040000|2022-06-05 23:34:00|12557.1|12555.1|12557.3|12555.3|12557.6|12555.6|12557.1|12555.1|27
1654472050000|2022-06-05 23:34:10|12557.8|12555.8|12557.6|12555.6|12557.8|12555.8|12557.4|12555.4|6
1654472060000|2022-06-05 23:34:20|12557.7|12555.7|12557.7|12555.7|12557.7|12555.7|12557.7|12555.7|0
1654472070000|2022-06-05 23:34:30|12557.6|12555.6|12556.4|12554.4|12557.6|12555.6|12556.4|12554.4|6
1654472080000|2022-06-05 23:34:40|12556.6|12554.6|12554.9|12552.9|12556.6|12554.6|12554.9|12552.9|7
1654472090000|2022-06-05 23:34:50|12554.8|12552.8|12554.4|12552.4|12554.8|12552.8|12554.3|12552.3|8
1654472100000|2022-06-05 23:35:00|12554.6|12552.6|12556.6|12554.6|12556.7|12554.7|12554.6|12552.6|14
1654472110000|2022-06-05 23:35:10|12556.4|12554.4|12556.4|12554.4|12556.6|12554.6|12556.4|12554.4|1
1654472120000|2022-06-05 23:35:20|12556.6|12554.6|12556.4|12554.4|12556.7|12554.7|12556.4|12554.4|0
1654472130000|2022-06-05 23:35:30|12556.6|12554.6|12555.2|12553.2|12556.6|12554.6|12555.2|12553.2|9
1654472140000|2022-06-05 23:35:40|12553.6|12551.6|12550.6|12548.6|12553.7|12551.7|12549.9|12547.9|63
1654472150000|2022-06-05 23:35:50|12549.3|12547.3|12547.1|12545.1|12549.6|12547.6|12546.7|12544.7|44
1654472160000|2022-06-05 23:36:00|12547.2|12545.2|12547.3|12545.3|12547.6|12545.6|12546.7|12544.7|10
1654472170000|2022-06-05 23:36:10|12547.2|12545.2|12546.6|12544.6|12547.6|12545.6|12546.4|12544.4|5
1654472180000|2022-06-05 23:36:20|12546.4|12544.4|12548.4|12546.4|12548.4|12546.4|12545.8|12543.8|21
1654472190000|2022-06-05 23:36:30|12547.9|12545.9|12547.1|12545.1|12547.9|12545.9|12547.1|12545.1|8
1654472200000|2022-06-05 23:36:40|12546.9|12544.9|12541.8|12539.8|12546.9|12544.9|12541.3|12539.3|79
1654472210000|2022-06-05 23:36:50|12542.1|12540.1|12540.1|12538.1|12542.6|12540.6|12538.4|12536.4|55
1654472220000|2022-06-05 23:37:00|12539.9|12537.9|12541.2|12539.2|12544.9|12542.9|12539.9|12537.9|23
1654472230000|2022-06-05 23:37:10|12541.4|12539.4|12541.8|12539.8|12542.7|12540.7|12541.4|12539.4|6
1654472240000|2022-06-05 23:37:20|12541.4|12539.4|12541.7|12539.7|12541.8|12539.8|12540.2|12538.2|7
1654472250000|2022-06-05 23:37:30|12541.9|12539.9|12540.3|12538.3|12543.1|12541.1|12540.3|12538.3|6
1654472260000|2022-06-05 23:37:40|12540.4|12538.4|12541.1|12539.1|12541.1|12539.1|12539.9|12537.9|0
1654472270000|2022-06-05 23:37:50|12541.6|12539.6|12541.4|12539.4|12541.7|12539.7|12540.6|12538.6|5
1654472280000|2022-06-05 23:38:00|12541.3|12539.3|12543.1|12541.1|12543.1|12541.1|12540.8|12538.8|5
1654472290000|2022-06-05 23:38:10|12543.3|12541.3|12543.2|12541.2|12543.9|12541.9|12542.6|12540.6|10
1654472300000|2022-06-05 23:38:20|12543.1|12541.1|12543.1|12541.1|12543.3|12541.3|12542.7|12540.7|1
1654472310000|2022-06-05 23:38:30|12542.9|12540.9|12542.7|12540.7|12543.8|12541.8|12542.7|12540.7|6
1654472320000|2022-06-05 23:38:40|12542.8|12540.8|12542.7|12540.7|12543.2|12541.2|12542.7|12540.7|1
1654472330000|2022-06-05 23:38:50|12542.6|12540.6|12542.9|12540.9|12543.4|12541.4|12542.4|12540.4|4
1654472340000|2022-06-05 23:39:00|12542.7|12540.7|12542.1|12540.1|12542.7|12540.7|12541.9|12539.9|8
1654472350000|2022-06-05 23:39:10|12541.9|12539.9|12542.3|12540.3|12543.2|12541.2|12541.9|12539.9|4
1654472360000|2022-06-05 23:39:20|12542.2|12540.2|12543.3|12541.3|12544.1|12542.1|12542.2|12540.2|24
1654472370000|2022-06-05 23:39:30|12543.4|12541.4|12544.1|12542.1|12544.1|12542.1|12543.3|12541.3|1
1654472380000|2022-06-05 23:39:40|12543.8|12541.8|12544.3|12542.3|12544.3|12542.3|12543.2|12541.2|2
1654472390000|2022-06-05 23:39:50|12544.2|12542.2|12543.8|12541.8|12544.6|12542.6|12543.8|12541.8|3
1654472400000|2022-06-05 23:40:00|12543.7|12541.7|12542.8|12540.8|12544.3|12542.3|12542.7|12540.7|11
1654472410000|2022-06-05 23:40:10|12542.7|12540.7|12543.6|12541.6|12543.6|12541.6|12542.6|12540.6|5
1654472420000|2022-06-05 23:40:20|12543.4|12541.4|12543.6|12541.6|12543.6|12541.6|12543.3|12541.3|5
1654472430000|2022-06-05 23:40:30|12543.7|12541.7|12544.3|12542.3|12545.1|12543.1|12543.4|12541.4|3
1654472440000|2022-06-05 23:40:40|12544.4|12542.4|12544.9|12542.9|12545.1|12543.1|12544.3|12542.3|1
1654472450000|2022-06-05 23:40:50|12545.1|12543.1|12544.7|12542.7|12545.4|12543.4|12544.6|12542.6|5
1654472460000|2022-06-05 23:41:00|12544.8|12542.8|12544.7|12542.7|12545.1|12543.1|12544.7|12542.7|2
1654472470000|2022-06-05 23:41:10|12544.6|12542.6|12544.8|12542.8|12545.1|12543.1|12544.6|12542.6|1
1654472480000|2022-06-05 23:41:20|12544.9|12542.9|12544.8|12542.8|12545.1|12543.1|12544.7|12542.7|0
1654472490000|2022-06-05 23:41:30|12544.9|12542.9|12543.3|12541.3|12544.9|12542.9|12543.2|12541.2|6
1654472500000|2022-06-05 23:41:40|12543.2|12541.2|12544.8|12542.8|12544.8|12542.8|12542.9|12540.9|9
1654472510000|2022-06-05 23:41:50|12544.9|12542.9|12544.7|12542.7|12544.9|12542.9|12544.7|12542.7|0
1654472520000|2022-06-05 23:42:00|12545.1|12543.1|12548.3|12546.3|12548.3|12546.3|12544.6|12542.6|28
1654472530000|2022-06-05 23:42:10|12548.4|12546.4|12551.2|12549.2|12551.3|12549.3|12548.4|12546.4|17
1654472540000|2022-06-05 23:42:20|12551.3|12549.3|12555.6|12553.6|12555.8|12553.8|12551.3|12549.3|46
1654472550000|2022-06-05 23:42:30|12555.3|12553.3|12555.6|12553.6|12555.7|12553.7|12554.7|12552.7|14
1654472560000|2022-06-05 23:42:40|12555.4|12553.4|12553.7|12551.7|12555.6|12553.6|12553.7|12551.7|14
1654472570000|2022-06-05 23:42:50|12553.9|12551.9|12554.1|12552.1|12554.6|12552.6|12553.9|12551.9|4
1654472580000|2022-06-05 23:43:00|12554.2|12552.2|12552.8|12550.8|12554.8|12552.8|12552.4|12550.4|13
1654472590000|2022-06-05 23:43:10|12552.9|12550.9|12553.4|12551.4|12553.4|12551.4|12552.8|12550.8|1
1654472600000|2022-06-05 23:43:20|12552.9|12550.9|12553.4|12551.4|12553.4|12551.4|12552.7|12550.7|1
1654472610000|2022-06-05 23:43:30|12553.6|12551.6|12554.2|12552.2|12554.3|12552.3|12553.6|12551.6|14
1654472620000|2022-06-05 23:43:40|12554.1|12552.1|12553.6|12551.6|12554.3|12552.3|12553.6|12551.6|2
1654472630000|2022-06-05 23:43:50|12553.2|12551.2|12553.3|12551.3|12554.2|12552.2|12553.2|12551.2|3
1654472640000|2022-06-05 23:44:00|12553.4|12551.4|12553.9|12551.9|12554.3|12552.3|12553.4|12551.4|2
1654472650000|2022-06-05 23:44:10|12554.1|12552.1|12554.3|12552.3|12554.3|12552.3|12553.9|12551.9|2
1654472660000|2022-06-05 23:44:20|12554.2|12552.2|12553.3|12551.3|12554.2|12552.2|12553.3|12551.3|2
1654472670000|2022-06-05 23:44:30|12552.8|12550.8|12553.1|12551.1|12553.2|12551.2|12552.3|12550.3|12
1654472680000|2022-06-05 23:44:40|12552.6|12550.6|12551.8|12549.8|12553.3|12551.3|12551.8|12549.8|4
1654472690000|2022-06-05 23:44:50|12552.1|12550.1|12552.8|12550.8|12552.8|12550.8|12552.1|12550.1|4
1654472700000|2022-06-05 23:45:00|12553.1|12551.1|12553.4|12551.4|12554.1|12552.1|12553.1|12551.1|13
1654472710000|2022-06-05 23:45:10|12553.6|12551.6|12564.2|12562.2|12566.9|12564.9|12553.1|12551.1|143
1654472720000|2022-06-05 23:45:20|12563.4|12561.4|12567.2|12565.2|12567.2|12565.2|12561.9|12559.9|39
1654472730000|2022-06-05 23:45:30|12567.4|12565.4|12568.3|12566.3|12569.2|12567.2|12567.3|12565.3|47
1654472740000|2022-06-05 23:45:40|12568.2|12566.2|12564.1|12562.1|12568.3|12566.3|12563.9|12561.9|47
1654472750000|2022-06-05 23:45:50|12564.4|12562.4|12563.3|12561.3|12565.6|12563.6|12562.6|12560.6|58
1654472760000|2022-06-05 23:46:00|12563.1|12561.1|12562.4|12560.4|12563.3|12561.3|12562.2|12560.2|25
1654472770000|2022-06-05 23:46:10|12562.3|12560.3|12560.9|12558.9|12562.3|12560.3|12560.4|12558.4|16
1654472780000|2022-06-05 23:46:20|12560.3|12558.3|12560.2|12558.2|12560.8|12558.8|12559.7|12557.7|10
1654472790000|2022-06-05 23:46:30|12560.1|12558.1|12562.1|12560.1|12562.2|12560.2|12560.1|12558.1|8
1654472800000|2022-06-05 23:46:40|12561.7|12559.7|12563.3|12561.3|12563.3|12561.3|12561.2|12559.2|41
1654472810000|2022-06-05 23:46:50|12563.1|12561.1|12563.8|12561.8|12565.7|12563.7|12562.6|12560.6|48
1654472820000|2022-06-05 23:47:00|12563.9|12561.9|12565.8|12563.8|12566.1|12564.1|12562.6|12560.6|66
1654472830000|2022-06-05 23:47:10|12565.6|12563.6|12566.6|12564.6|12567.7|12565.7|12565.2|12563.2|43
1654472840000|2022-06-05 23:47:20|12566.7|12564.7|12566.9|12564.9|12568.6|12566.6|12566.7|12564.7|16
1654472850000|2022-06-05 23:47:30|12567.2|12565.2|12564.4|12562.4|12567.2|12565.2|12564.4|12562.4|9
1654472860000|2022-06-05 23:47:40|12564.8|12562.8|12562.2|12560.2|12564.8|12562.8|12561.6|12559.6|31
1654472870000|2022-06-05 23:47:50|12562.1|12560.1|12563.6|12561.6|12563.7|12561.7|12561.4|12559.4|16
1654472880000|2022-06-05 23:48:00|12563.7|12561.7|12563.8|12561.8|12564.9|12562.9|12563.6|12561.6|7
1654472890000|2022-06-05 23:48:10|12563.6|12561.6|12562.7|12560.7|12564.1|12562.1|12562.7|12560.7|11
1654472900000|2022-06-05 23:48:20|12562.3|12560.3|12561.6|12559.6|12562.3|12560.3|12561.1|12559.1|7
1654472910000|2022-06-05 23:48:30|12561.4|12559.4|12561.4|12559.4|12561.6|12559.6|12560.9|12558.9|4
1654472920000|2022-06-05 23:48:40|12561.1|12559.1|12560.8|12558.8|12561.1|12559.1|12560.8|12558.8|5
1654472930000|2022-06-05 23:48:50|12560.9|12558.9|12560.6|12558.6|12561.2|12559.2|12560.4|12558.4|5
1654472940000|2022-06-05 23:49:00|12560.4|12558.4|12562.7|12560.7|12564.4|12562.4|12560.4|12558.4|13
1654472950000|2022-06-05 23:49:10|12562.8|12560.8|12563.2|12561.2|12563.8|12561.8|12562.8|12560.8|2
1654472960000|2022-06-05 23:49:20|12563.1|12561.1|12562.4|12560.4|12563.1|12561.1|12562.2|12560.2|3
1654472970000|2022-06-05 23:49:30|12562.6|12560.6|12561.4|12559.4|12562.7|12560.7|12561.4|12559.4|2
1654472980000|2022-06-05 23:49:40|12561.3|12559.3|12561.4|12559.4|12562.1|12560.1|12561.3|12559.3|1
1654472990000|2022-06-05 23:49:50|12561.7|12559.7|12561.4|12559.4|12561.9|12559.9|12561.3|12559.3|0
1654473000000|2022-06-05 23:50:00|12561.7|12559.7|12560.3|12558.3|12562.7|12560.7|12560.3|12558.3|8
1654473010000|2022-06-05 23:50:10|12560.4|12558.4|12559.8|12557.8|12560.7|12558.7|12558.4|12556.4|15
1654473020000|2022-06-05 23:50:20|12559.1|12557.1|12559.7|12557.7|12560.1|12558.1|12558.7|12556.7|1
1654473030000|2022-06-05 23:50:30|12559.6|12557.6|12560.1|12558.1|12560.1|12558.1|12558.4|12556.4|3
1654473040000|2022-06-05 23:50:40|12559.8|12557.8|12560.2|12558.2|12561.1|12559.1|12559.6|12557.6|11
1654473050000|2022-06-05 23:50:50|12560.1|12558.1|12560.1|12558.1|12560.9|12558.9|12560.1|12558.1|1
1654473060000|2022-06-05 23:51:00|12560.4|12558.4|12557.2|12555.2|12560.7|12558.7|12557.2|12555.2|15
1654473070000|2022-06-05 23:51:10|12557.7|12555.7|12557.1|12555.1|12558.2|12556.2|12556.3|12554.3|13
1654473080000|2022-06-05 23:51:20|12556.6|12554.6|12557.2|12555.2|12557.2|12555.2|12554.3|12552.3|14
1654473090000|2022-06-05 23:51:30|12557.1|12555.1|12557.2|12555.2|12557.9|12555.9|12557.1|12555.1|3
1654473100000|2022-06-05 23:51:40|12557.3|12555.3|12556.1|12554.1|12557.3|12555.3|12555.1|12553.1|7
1654473110000|2022-06-05 23:51:50|12555.9|12553.9|12555.7|12553.7|12556.6|12554.6|12555.7|12553.7|1
1654473120000|2022-06-05 23:52:00|12555.6|12553.6|12555.7|12553.7|12556.1|12554.1|12554.7|12552.7|10
1654473130000|2022-06-05 23:52:10|12555.8|12553.8|12557.6|12555.6|12557.7|12555.7|12555.4|12553.4|13
1654473140000|2022-06-05 23:52:20|12557.2|12555.2|12556.8|12554.8|12558.4|12556.4|12556.8|12554.8|8
1654473150000|2022-06-05 23:52:30|12556.7|12554.7|12557.7|12555.7|12557.7|12555.7|12556.7|12554.7|2
1654473160000|2022-06-05 23:52:40|12557.8|12555.8|12558.1|12556.1|12558.1|12556.1|12557.7|12555.7|1
1654473170000|2022-06-05 23:52:50|12558.4|12556.4|12557.2|12555.2|12558.7|12556.7|12557.2|12555.2|4
1654473180000|2022-06-05 23:53:00|12557.1|12555.1|12556.6|12554.6|12557.4|12555.4|12555.6|12553.6|6
1654473190000|2022-06-05 23:53:10|12556.7|12554.7|12557.6|12555.6|12557.9|12555.9|12556.7|12554.7|1
1654473200000|2022-06-05 23:53:20|12557.7|12555.7|12558.6|12556.6|12558.7|12556.7|12557.7|12555.7|2
1654473210000|2022-06-05 23:53:30|12558.7|12556.7|12558.7|12556.7|12558.9|12556.9|12558.2|12556.2|1
1654473220000|2022-06-05 23:53:40|12558.8|12556.8|12558.9|12556.9|12558.9|12556.9|12558.8|12556.8|0
1654473230000|2022-06-05 23:53:50|12558.8|12556.8|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|5
1654473240000|2022-06-05 23:54:00|12559.1|12557.1|12557.7|12555.7|12559.2|12557.2|12557.4|12555.4|6
1654473250000|2022-06-05 23:54:10|12557.8|12555.8|12556.3|12554.3|12557.8|12555.8|12555.9|12553.9|8
1654473260000|2022-06-05 23:54:20|12556.2|12554.2|12556.3|12554.3|12556.3|12554.3|12555.1|12553.1|3
1654473270000|2022-06-05 23:54:30|12556.2|12554.2|12555.4|12553.4|12556.2|12554.2|12555.2|12553.2|3
1654473280000|2022-06-05 23:54:40|12555.6|12553.6|12555.7|12553.7|12555.7|12553.7|12555.4|12553.4|1
1654473290000|2022-06-05 23:54:50|12555.6|12553.6|12556.9|12554.9|12557.2|12555.2|12555.6|12553.6|3
1654473300000|2022-06-05 23:55:00|12557.3|12555.3|12555.6|12553.6|12557.4|12555.4|12555.6|12553.6|3
1654473310000|2022-06-05 23:55:10|12555.7|12553.7|12552.7|12550.7|12555.9|12553.9|12551.8|12549.8|39
1654473320000|2022-06-05 23:55:20|12552.8|12550.8|12555.2|12553.2|12555.8|12553.8|12552.8|12550.8|4
1654473330000|2022-06-05 23:55:30|12555.1|12553.1|12555.4|12553.4|12555.4|12553.4|12554.9|12552.9|1
1654473340000|2022-06-05 23:55:40|12556.7|12554.7|12556.9|12554.9|12557.4|12555.4|12556.7|12554.7|7
1654473350000|2022-06-05 23:55:50|12556.8|12554.8|12557.2|12555.2|12557.3|12555.3|12556.1|12554.1|4
1654473360000|2022-06-05 23:56:00|12557.1|12555.1|12557.1|12555.1|12557.1|12555.1|12556.2|12554.2|4
1654473370000|2022-06-05 23:56:10|12556.4|12554.4|12555.4|12553.4|12556.6|12554.6|12555.4|12553.4|5
1654473380000|2022-06-05 23:56:20|12554.9|12552.9|12552.7|12550.7|12555.1|12553.1|12552.4|12550.4|27
1654473390000|2022-06-05 23:56:30|12552.6|12550.6|12552.6|12550.6|12552.9|12550.9|12552.3|12550.3|8
1654473400000|2022-06-05 23:56:40|12552.8|12550.8|12553.9|12551.9|12553.9|12551.9|12552.6|12550.6|8
1654473410000|2022-06-05 23:56:50|12552.3|12550.3|12549.4|12547.4|12552.4|12550.4|12549.2|12547.2|31
1654473420000|2022-06-05 23:57:00|12550.1|12548.1|12553.2|12551.2|12553.4|12551.4|12549.6|12547.6|22
1654473430000|2022-06-05 23:57:10|12553.3|12551.3|12552.7|12550.7|12554.2|12552.2|12552.4|12550.4|3
1654473440000|2022-06-05 23:57:20|12552.8|12550.8|12552.7|12550.7|12553.3|12551.3|12552.7|12550.7|0
1654473450000|2022-06-05 23:57:30|12552.8|12550.8|12551.3|12549.3|12553.2|12551.2|12551.1|12549.1|1
1654473460000|2022-06-05 23:57:40|12550.1|12548.1|12550.9|12548.9|12551.6|12549.6|12549.7|12547.7|11
1654473470000|2022-06-05 23:57:50|12551.1|12549.1|12551.2|12549.2|12551.3|12549.3|12550.7|12548.7|3
1654473480000|2022-06-05 23:58:00|12551.3|12549.3|12551.7|12549.7|12551.7|12549.7|12551.1|12549.1|3
1654473490000|2022-06-05 23:58:10|12551.6|12549.6|12551.8|12549.8|12551.8|12549.8|12551.4|12549.4|2
1654473500000|2022-06-05 23:58:20|12551.7|12549.7|12552.6|12550.6|12552.6|12550.6|12551.7|12549.7|4
1654473510000|2022-06-05 23:58:30|12552.4|12550.4|12553.4|12551.4|12554.1|12552.1|12552.4|12550.4|5
1654473520000|2022-06-05 23:58:40|12552.8|12550.8|12553.2|12551.2|12553.3|12551.3|12552.8|12550.8|4
1654473530000|2022-06-05 23:58:50|12553.1|12551.1|12552.6|12550.6|12553.1|12551.1|12552.6|12550.6|1
1654473540000|2022-06-05 23:59:00|12552.7|12550.7|12553.3|12551.3|12553.7|12551.7|12551.6|12549.6|4
1654473550000|2022-06-05 23:59:10|12553.2|12551.2|12552.8|12550.8|12553.3|12551.3|12552.6|12550.6|0
1654473560000|2022-06-05 23:59:20|12552.2|12550.2|12551.6|12549.6|12552.9|12550.9|12551.3|12549.3|10
1654473570000|2022-06-05 23:59:30|12551.7|12549.7|12549.8|12547.8|12551.8|12549.8|12549.4|12547.4|2
1654473580000|2022-06-05 23:59:40|12549.7|12547.7|12549.1|12547.1|12550.1|12548.1|12548.3|12546.3|9
1654473590000|2022-06-05 23:59:50|12549.4|12547.4|12549.8|12547.8|12550.1|12548.1|12549.2|12547.2|11
1654473600000|2022-06-06 00:00:00|12549.4|12547.4|12545.2|12543.2|12549.4|12547.4|12543.2|12541.2|83
1654473610000|2022-06-06 00:00:10|12545.1|12543.1|12537.7|12535.7|12545.7|12543.7|12534.6|12532.6|120
1654473620000|2022-06-06 00:00:20|12537.6|12535.6|12538.8|12536.8|12539.1|12537.1|12535.3|12533.3|25
1654473630000|2022-06-06 00:00:30|12539.3|12537.3|12538.4|12536.4|12541.1|12539.1|12537.3|12535.3|26
1654473640000|2022-06-06 00:00:40|12538.2|12536.2|12539.3|12537.3|12539.6|12537.6|12537.9|12535.9|9
1654473650000|2022-06-06 00:00:50|12539.2|12537.2|12539.7|12537.7|12540.7|12538.7|12538.9|12536.9|11
1654473660000|2022-06-06 00:01:00|12540.3|12538.3|12535.3|12533.3|12540.3|12538.3|12533.3|12531.3|37
1654473670000|2022-06-06 00:01:10|12536.6|12534.6|12538.2|12536.2|12538.4|12536.4|12535.6|12533.6|24
1654473680000|2022-06-06 00:01:20|12538.3|12536.3|12534.8|12532.8|12538.3|12536.3|12534.7|12532.7|9
1654473690000|2022-06-06 00:01:30|12534.7|12532.7|12531.4|12529.4|12536.7|12534.7|12531.1|12529.1|67
1654473700000|2022-06-06 00:01:40|12531.7|12529.7|12535.4|12533.4|12536.2|12534.2|12531.7|12529.7|23
1654473710000|2022-06-06 00:01:50|12535.6|12533.6|12537.2|12535.2|12538.1|12536.1|12535.2|12533.2|14
1654473720000|2022-06-06 00:02:00|12538.1|12536.1|12539.7|12537.7|12539.7|12537.7|12537.1|12535.1|28
1654473730000|2022-06-06 00:02:10|12539.6|12537.6|12541.4|12539.4|12541.4|12539.4|12539.1|12537.1|10
1654473740000|2022-06-06 00:02:20|12541.3|12539.3|12541.8|12539.8|12541.8|12539.8|12540.3|12538.3|12
1654473750000|2022-06-06 00:02:30|12542.7|12540.7|12545.3|12543.3|12545.9|12543.9|12542.4|12540.4|30
1654473760000|2022-06-06 00:02:40|12545.4|12543.4|12543.3|12541.3|12545.7|12543.7|12542.8|12540.8|19
1654473770000|2022-06-06 00:02:50|12543.2|12541.2|12544.2|12542.2|12544.2|12542.2|12543.1|12541.1|5
1654473780000|2022-06-06 00:03:00|12544.3|12542.3|12543.8|12541.8|12544.8|12542.8|12542.2|12540.2|15
1654473790000|2022-06-06 00:03:10|12543.7|12541.7|12543.6|12541.6|12544.3|12542.3|12543.1|12541.1|2
1654473800000|2022-06-06 00:03:20|12543.4|12541.4|12543.8|12541.8|12543.8|12541.8|12542.6|12540.6|8
1654473810000|2022-06-06 00:03:30|12543.9|12541.9|12551.7|12549.7|12551.7|12549.7|12543.9|12541.9|49
1654473820000|2022-06-06 00:03:40|12551.3|12549.3|12555.9|12553.9|12556.8|12554.8|12550.6|12548.6|80
1654473830000|2022-06-06 00:03:50|12556.3|12554.3|12557.1|12555.1|12558.2|12556.2|12555.8|12553.8|46
1654473840000|2022-06-06 00:04:00|12556.9|12554.9|12559.2|12557.2|12560.4|12558.4|12556.4|12554.4|53
1654473850000|2022-06-06 00:04:10|12559.3|12557.3|12557.1|12555.1|12559.8|12557.8|12557.1|12555.1|22
1654473860000|2022-06-06 00:04:20|12557.2|12555.2|12558.6|12556.6|12559.1|12557.1|12556.2|12554.2|19
1654473870000|2022-06-06 00:04:30|12558.3|12556.3|12556.3|12554.3|12558.3|12556.3|12554.7|12552.7|20
1654473880000|2022-06-06 00:04:40|12556.2|12554.2|12553.4|12551.4|12556.2|12554.2|12553.2|12551.2|16
1654473890000|2022-06-06 00:04:50|12553.7|12551.7|12556.3|12554.3|12557.3|12555.3|12553.4|12551.4|15
1654473900000|2022-06-06 00:05:00|12556.6|12554.6|12555.2|12553.2|12557.2|12555.2|12554.8|12552.8|7
1654473910000|2022-06-06 00:05:10|12554.9|12552.9|12555.1|12553.1|12555.7|12553.7|12554.1|12552.1|14
1654473920000|2022-06-06 00:05:20|12555.7|12553.7|12556.2|12554.2|12556.4|12554.4|12554.7|12552.7|4
1654473930000|2022-06-06 00:05:30|12556.1|12554.1|12554.6|12552.6|12556.1|12554.1|12554.1|12552.1|6
1654473940000|2022-06-06 00:05:40|12554.3|12552.3|12554.4|12552.4|12554.6|12552.6|12552.7|12550.7|15
1654473950000|2022-06-06 00:05:50|12554.6|12552.6|12555.7|12553.7|12556.4|12554.4|12554.2|12552.2|8
1654473960000|2022-06-06 00:06:00|12555.6|12553.6|12553.6|12551.6|12556.9|12554.9|12553.2|12551.2|13
1654473970000|2022-06-06 00:06:10|12553.7|12551.7|12554.6|12552.6|12554.7|12552.7|12553.6|12551.6|0
1654473980000|2022-06-06 00:06:20|12554.7|12552.7|12556.8|12554.8|12557.8|12555.8|12554.7|12552.7|21
1654473990000|2022-06-06 00:06:30|12556.9|12554.9|12556.7|12554.7|12557.9|12555.9|12556.7|12554.7|3
1654474000000|2022-06-06 00:06:40|12556.6|12554.6|12557.2|12555.2|12557.3|12555.3|12556.6|12554.6|5
1654474010000|2022-06-06 00:06:50|12557.1|12555.1|12556.2|12554.2|12557.2|12555.2|12556.2|12554.2|1
1654474020000|2022-06-06 00:07:00|12555.6|12553.6|12555.7|12553.7|12555.8|12553.8|12554.3|12552.3|14
1654474030000|2022-06-06 00:07:10|12555.8|12553.8|12554.8|12552.8|12556.3|12554.3|12554.8|12552.8|4
1654474040000|2022-06-06 00:07:20|12554.9|12552.9|12554.1|12552.1|12555.3|12553.3|12553.8|12551.8|6
1654474050000|2022-06-06 00:07:30|12554.2|12552.2|12556.3|12554.3|12556.3|12554.3|12554.2|12552.2|5
1654474060000|2022-06-06 00:07:40|12556.4|12554.4|12556.2|12554.2|12556.7|12554.7|12555.8|12553.8|2
1654474070000|2022-06-06 00:07:50|12556.3|12554.3|12558.9|12556.9|12559.2|12557.2|12556.3|12554.3|9
1654474080000|2022-06-06 00:08:00|12558.6|12556.6|12560.8|12558.8|12564.2|12562.2|12558.6|12556.6|75
1654474090000|2022-06-06 00:08:10|12560.9|12558.9|12562.4|12560.4|12562.6|12560.6|12560.9|12558.9|19
1654474100000|2022-06-06 00:08:20|12562.9|12560.9|12564.2|12562.2|12564.7|12562.7|12562.3|12560.3|20
1654474110000|2022-06-06 00:08:30|12564.3|12562.3|12563.4|12561.4|12565.1|12563.1|12562.3|12560.3|30
1654474120000|2022-06-06 00:08:40|12563.3|12561.3|12563.7|12561.7|12564.4|12562.4|12562.3|12560.3|9
1654474130000|2022-06-06 00:08:50|12563.6|12561.6|12562.9|12560.9|12565.1|12563.1|12562.9|12560.9|15
1654474140000|2022-06-06 00:09:00|12563.1|12561.1|12563.2|12561.2|12564.8|12562.8|12562.9|12560.9|12
1654474150000|2022-06-06 00:09:10|12562.9|12560.9|12564.9|12562.9|12565.1|12563.1|12562.9|12560.9|6
1654474160000|2022-06-06 00:09:20|12564.6|12562.6|12562.4|12560.4|12564.6|12562.6|12562.2|12560.2|16
1654474170000|2022-06-06 00:09:30|12562.3|12560.3|12561.3|12559.3|12562.9|12560.9|12561.3|12559.3|1
1654474180000|2022-06-06 00:09:40|12561.4|12559.4|12562.3|12560.3|12562.3|12560.3|12560.4|12558.4|23
1654474190000|2022-06-06 00:09:50|12562.4|12560.4|12563.3|12561.3|12563.8|12561.8|12561.3|12559.3|8
1654474200000|2022-06-06 00:10:00|12563.2|12561.2|12564.6|12562.6|12566.8|12564.8|12562.8|12560.8|45
1654474210000|2022-06-06 00:10:10|12564.1|12562.1|12565.9|12563.9|12566.2|12564.2|12564.1|12562.1|23
1654474220000|2022-06-06 00:10:20|12566.1|12564.1|12563.1|12561.1|12566.3|12564.3|12562.1|12560.1|26
1654474230000|2022-06-06 00:10:30|12562.9|12560.9|12565.4|12563.4|12565.4|12563.4|12562.6|12560.6|6
1654474240000|2022-06-06 00:10:40|12565.3|12563.3|12567.2|12565.2|12568.4|12566.4|12565.2|12563.2|59
1654474250000|2022-06-06 00:10:50|12567.3|12565.3|12564.8|12562.8|12568.8|12566.8|12564.6|12562.6|51
1654474260000|2022-06-06 00:11:00|12564.7|12562.7|12566.2|12564.2|12566.2|12564.2|12562.2|12560.2|21
1654474270000|2022-06-06 00:11:10|12566.6|12564.6|12564.3|12562.3|12566.6|12564.6|12563.8|12561.8|12
1654474280000|2022-06-06 00:11:20|12564.4|12562.4|12563.8|12561.8|12564.4|12562.4|12563.3|12561.3|7
1654474290000|2022-06-06 00:11:30|12563.9|12561.9|12564.1|12562.1|12565.8|12563.8|12563.9|12561.9|9
1654474300000|2022-06-06 00:11:40|12563.8|12561.8|12564.4|12562.4|12564.9|12562.9|12563.6|12561.6|9
1654474310000|2022-06-06 00:11:50|12564.3|12562.3|12563.3|12561.3|12564.8|12562.8|12562.9|12560.9|5
1654474320000|2022-06-06 00:12:00|12563.4|12561.4|12560.8|12558.8|12563.4|12561.4|12560.7|12558.7|13
1654474330000|2022-06-06 00:12:10|12560.9|12558.9|12562.4|12560.4|12563.4|12561.4|12560.9|12558.9|13
1654474340000|2022-06-06 00:12:20|12562.3|12560.3|12562.7|12560.7|12563.3|12561.3|12561.9|12559.9|7
1654474350000|2022-06-06 00:12:30|12562.9|12560.9|12562.6|12560.6|12563.1|12561.1|12561.7|12559.7|17
1654474360000|2022-06-06 00:12:40|12562.8|12560.8|12562.4|12560.4|12562.8|12560.8|12560.8|12558.8|24
1654474370000|2022-06-06 00:12:50|12562.3|12560.3|12563.2|12561.2|12563.2|12561.2|12561.3|12559.3|8
1654474380000|2022-06-06 00:13:00|12563.1|12561.1|12564.9|12562.9|12565.4|12563.4|12562.8|12560.8|30
1654474390000|2022-06-06 00:13:10|12565.1|12563.1|12565.8|12563.8|12565.9|12563.9|12564.9|12562.9|8
1654474400000|2022-06-06 00:13:20|12565.9|12563.9|12564.7|12562.7|12566.1|12564.1|12564.2|12562.2|11
1654474410000|2022-06-06 00:13:30|12564.9|12562.9|12565.1|12563.1|12565.3|12563.3|12564.8|12562.8|2
1654474420000|2022-06-06 00:13:40|12564.9|12562.9|12564.6|12562.6|12565.4|12563.4|12564.2|12562.2|11
1654474430000|2022-06-06 00:13:50|12564.7|12562.7|12567.6|12565.6|12567.9|12565.9|12564.7|12562.7|34
1654474440000|2022-06-06 00:14:00|12567.7|12565.7|12565.2|12563.2|12567.7|12565.7|12565.1|12563.1|18
1654474450000|2022-06-06 00:14:10|12565.4|12563.4|12566.9|12564.9|12567.2|12565.2|12565.4|12563.4|2
1654474460000|2022-06-06 00:14:20|12567.1|12565.1|12568.2|12566.2|12568.4|12566.4|12567.1|12565.1|11
1654474470000|2022-06-06 00:14:30|12568.1|12566.1|12567.8|12565.8|12568.3|12566.3|12567.3|12565.3|8
1654474480000|2022-06-06 00:14:40|12567.9|12565.9|12565.9|12563.9|12567.9|12565.9|12565.7|12563.7|8
1654474490000|2022-06-06 00:14:50|12565.7|12563.7|12567.8|12565.8|12567.8|12565.8|12565.7|12563.7|11
1654474500000|2022-06-06 00:15:00|12571.4|12569.4|12569.7|12567.7|12573.8|12571.8|12569.7|12567.7|94
1654474510000|2022-06-06 00:15:10|12569.6|12567.6|12572.8|12570.8|12572.8|12570.8|12569.6|12567.6|29
1654474520000|2022-06-06 00:15:20|12572.7|12570.7|12572.2|12570.2|12573.6|12571.6|12571.9|12569.9|16
1654474530000|2022-06-06 00:15:30|12572.3|12570.3|12569.4|12567.4|12573.3|12571.3|12567.7|12565.7|30
1654474540000|2022-06-06 00:15:40|12569.7|12567.7|12569.3|12567.3|12569.8|12567.8|12568.7|12566.7|7
1654474550000|2022-06-06 00:15:50|12569.1|12567.1|12566.3|12564.3|12569.4|12567.4|12566.3|12564.3|28
1654474560000|2022-06-06 00:16:00|12566.7|12564.7|12566.4|12564.4|12567.4|12565.4|12565.7|12563.7|15
1654474570000|2022-06-06 00:16:10|12566.3|12564.3|12566.7|12564.7|12566.9|12564.9|12565.6|12563.6|12
1654474580000|2022-06-06 00:16:20|12566.9|12564.9|12566.9|12564.9|12567.1|12565.1|12566.6|12564.6|4
1654474590000|2022-06-06 00:16:30|12566.8|12564.8|12564.7|12562.7|12566.9|12564.9|12564.6|12562.6|14
1654474600000|2022-06-06 00:16:40|12564.8|12562.8|12564.2|12562.2|12565.7|12563.7|12564.2|12562.2|5
1654474610000|2022-06-06 00:16:50|12564.8|12562.8|12564.1|12562.1|12564.8|12562.8|12564.1|12562.1|3
1654474620000|2022-06-06 00:17:00|12564.4|12562.4|12564.3|12562.3|12564.9|12562.9|12563.2|12561.2|12
1654474630000|2022-06-06 00:17:10|12564.2|12562.2|12565.2|12563.2|12565.3|12563.3|12563.8|12561.8|2
1654474640000|2022-06-06 00:17:20|12565.1|12563.1|12565.1|12563.1|12565.1|12563.1|12564.2|12562.2|1
1654474650000|2022-06-06 00:17:30|12565.2|12563.2|12563.9|12561.9|12565.7|12563.7|12563.8|12561.8|14
1654474660000|2022-06-06 00:17:40|12564.1|12562.1|12562.2|12560.2|12564.3|12562.3|12562.2|12560.2|12
1654474670000|2022-06-06 00:17:50|12562.1|12560.1|12562.2|12560.2|12562.7|12560.7|12561.6|12559.6|5
1654474680000|2022-06-06 00:18:00|12562.1|12560.1|12563.1|12561.1|12563.4|12561.4|12562.1|12560.1|23
1654474690000|2022-06-06 00:18:10|12562.9|12560.9|12563.6|12561.6|12563.8|12561.8|12562.6|12560.6|5
1654474700000|2022-06-06 00:18:20|12563.8|12561.8|12564.4|12562.4|12564.4|12562.4|12563.6|12561.6|3
1654474710000|2022-06-06 00:18:30|12565.4|12563.4|12564.7|12562.7|12566.2|12564.2|12563.8|12561.8|21
1654474720000|2022-06-06 00:18:40|12564.4|12562.4|12565.1|12563.1|12565.6|12563.6|12564.4|12562.4|1
1654474730000|2022-06-06 00:18:50|12565.2|12563.2|12564.9|12562.9|12565.8|12563.8|12564.7|12562.7|10
1654474740000|2022-06-06 00:19:00|12564.4|12562.4|12565.2|12563.2|12565.3|12563.3|12563.6|12561.6|10
1654474750000|2022-06-06 00:19:10|12565.3|12563.3|12564.9|12562.9|12565.4|12563.4|12564.9|12562.9|0
1654474760000|2022-06-06 00:19:20|12565.3|12563.3|12565.3|12563.3|12565.4|12563.4|12564.9|12562.9|0
1654474770000|2022-06-06 00:19:30|12565.4|12563.4|12565.3|12563.3|12566.1|12564.1|12563.8|12561.8|7
1654474780000|2022-06-06 00:19:40|12565.6|12563.6|12567.8|12565.8|12567.8|12565.8|12565.3|12563.3|12
1654474790000|2022-06-06 00:19:50|12567.9|12565.9|12568.9|12566.9|12570.6|12568.6|12567.7|12565.7|21
1654474800000|2022-06-06 00:20:00|12568.8|12566.8|12571.2|12569.2|12571.4|12569.4|12568.7|12566.7|38
1654474810000|2022-06-06 00:20:10|12570.7|12568.7|12569.9|12567.9|12571.7|12569.7|12569.9|12567.9|10
1654474820000|2022-06-06 00:20:20|12570.3|12568.3|12570.2|12568.2|12570.8|12568.8|12569.8|12567.8|4
1654474830000|2022-06-06 00:20:30|12570.3|12568.3|12569.4|12567.4|12570.3|12568.3|12569.1|12567.1|3
1654474840000|2022-06-06 00:20:40|12570.2|12568.2|12567.3|12565.3|12570.7|12568.7|12567.3|12565.3|22
1654474850000|2022-06-06 00:20:50|12567.4|12565.4|12568.4|12566.4|12568.4|12566.4|12567.4|12565.4|4
1654474860000|2022-06-06 00:21:00|12568.8|12566.8|12568.6|12566.6|12569.2|12567.2|12567.2|12565.2|9
1654474870000|2022-06-06 00:21:10|12568.7|12566.7|12568.7|12566.7|12569.2|12567.2|12568.4|12566.4|0
1654474880000|2022-06-06 00:21:20|12568.6|12566.6|12568.7|12566.7|12568.8|12566.8|12568.3|12566.3|2
1654474890000|2022-06-06 00:21:30|12568.8|12566.8|12568.4|12566.4|12568.8|12566.8|12568.3|12566.3|2
1654474900000|2022-06-06 00:21:40|12568.6|12566.6|12570.9|12568.9|12571.2|12569.2|12568.3|12566.3|14
1654474910000|2022-06-06 00:21:50|12571.1|12569.1|12570.6|12568.6|12571.8|12569.8|12570.4|12568.4|7
1654474920000|2022-06-06 00:22:00|12570.7|12568.7|12569.3|12567.3|12570.7|12568.7|12568.9|12566.9|8
1654474930000|2022-06-06 00:22:10|12570.4|12568.4|12568.6|12566.6|12571.2|12569.2|12568.4|12566.4|10
1654474940000|2022-06-06 00:22:20|12568.4|12566.4|12568.7|12566.7|12569.1|12567.1|12568.4|12566.4|0
1654474950000|2022-06-06 00:22:30|12568.4|12566.4|12569.9|12567.9|12569.9|12567.9|12567.9|12565.9|6
1654474960000|2022-06-06 00:22:40|12569.8|12567.8|12570.1|12568.1|12570.6|12568.6|12569.7|12567.7|2
1654474970000|2022-06-06 00:22:50|12570.2|12568.2|12570.8|12568.8|12571.2|12569.2|12570.2|12568.2|5
1654474980000|2022-06-06 00:23:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|6
1654474990000|2022-06-06 00:23:10|12570.8|12568.8|12570.7|12568.7|12571.4|12569.4|12570.1|12568.1|19
1654475000000|2022-06-06 00:23:20|12570.6|12568.6|12568.4|12566.4|12570.6|12568.6|12568.2|12566.2|9
1654475010000|2022-06-06 00:23:30|12568.2|12566.2|12569.9|12567.9|12569.9|12567.9|12568.2|12566.2|10
1654475020000|2022-06-06 00:23:40|12569.8|12567.8|12569.9|12567.9|12569.9|12567.9|12569.7|12567.7|5
1654475030000|2022-06-06 00:23:50|12569.7|12567.7|12570.7|12568.7|12570.7|12568.7|12569.6|12567.6|21
1654475040000|2022-06-06 00:24:00|12570.4|12568.4|12572.8|12570.8|12572.9|12570.9|12570.4|12568.4|21
1654475050000|2022-06-06 00:24:10|12572.9|12570.9|12574.1|12572.1|12576.4|12574.4|12572.2|12570.2|49
1654475060000|2022-06-06 00:24:20|12574.2|12572.2|12574.4|12572.4|12574.6|12572.6|12573.7|12571.7|6
1654475070000|2022-06-06 00:24:30|12574.3|12572.3|12573.1|12571.1|12574.3|12572.3|12573.1|12571.1|6
1654475080000|2022-06-06 00:24:40|12573.2|12571.2|12574.6|12572.6|12574.6|12572.6|12573.2|12571.2|4
1654475090000|2022-06-06 00:24:50|12574.8|12572.8|12575.6|12573.6|12575.7|12573.7|12574.4|12572.4|10
1654475100000|2022-06-06 00:25:00|12575.7|12573.7|12576.4|12574.4|12576.4|12574.4|12575.2|12573.2|25
1654475110000|2022-06-06 00:25:10|12576.3|12574.3|12574.2|12572.2|12576.7|12574.7|12574.2|12572.2|14
1654475120000|2022-06-06 00:25:20|12574.3|12572.3|12573.4|12571.4|12574.4|12572.4|12573.3|12571.3|4
1654475130000|2022-06-06 00:25:30|12573.3|12571.3|12573.6|12571.6|12573.8|12571.8|12572.7|12570.7|3
1654475140000|2022-06-06 00:25:40|12573.2|12571.2|12573.9|12571.9|12574.7|12572.7|12573.2|12571.2|4
1654475150000|2022-06-06 00:25:50|12574.1|12572.1|12574.4|12572.4|12574.4|12572.4|12573.7|12571.7|3
1654475160000|2022-06-06 00:26:00|12574.3|12572.3|12572.7|12570.7|12574.4|12572.4|12572.4|12570.4|19
1654475170000|2022-06-06 00:26:10|12572.4|12570.4|12570.2|12568.2|12572.7|12570.7|12569.8|12567.8|10
1654475180000|2022-06-06 00:26:20|12570.3|12568.3|12571.2|12569.2|12571.4|12569.4|12570.3|12568.3|4
1654475190000|2022-06-06 00:26:30|12571.1|12569.1|12568.7|12566.7|12571.1|12569.1|12568.3|12566.3|14
1654475200000|2022-06-06 00:26:40|12568.8|12566.8|12568.7|12566.7|12569.6|12567.6|12568.3|12566.3|7
1654475210000|2022-06-06 00:26:50|12568.6|12566.6|12568.2|12566.2|12569.3|12567.3|12567.7|12565.7|13
1654475220000|2022-06-06 00:27:00|12568.1|12566.1|12569.4|12567.4|12569.4|12567.4|12567.4|12565.4|0
1654475230000|2022-06-06 00:27:10|12569.6|12567.6|12567.8|12565.8|12569.6|12567.6|12567.7|12565.7|3
1654475240000|2022-06-06 00:27:20|12567.9|12565.9|12569.3|12567.3|12569.4|12567.4|12567.9|12565.9|2
1654475250000|2022-06-06 00:27:30|12569.4|12567.4|12571.6|12569.6|12571.6|12569.6|12569.3|12567.3|8
1654475260000|2022-06-06 00:27:40|12571.3|12569.3|12570.4|12568.4|12571.3|12569.3|12570.1|12568.1|7
1654475270000|2022-06-06 00:27:50|12570.3|12568.3|12569.9|12567.9|12570.4|12568.4|12569.6|12567.6|2
1654475280000|2022-06-06 00:28:00|12570.1|12568.1|12567.6|12565.6|12570.1|12568.1|12567.6|12565.6|2
1654475290000|2022-06-06 00:28:10|12567.7|12565.7|12566.9|12564.9|12568.6|12566.6|12566.8|12564.8|12
1654475300000|2022-06-06 00:28:20|12566.8|12564.8|12568.2|12566.2|12568.7|12566.7|12566.3|12564.3|11
1654475310000|2022-06-06 00:28:30|12568.1|12566.1|12567.9|12565.9|12568.2|12566.2|12567.9|12565.9|0
1654475320000|2022-06-06 00:28:40|12567.8|12565.8|12568.9|12566.9|12568.9|12566.9|12567.8|12565.8|1
1654475330000|2022-06-06 00:28:50|12568.8|12566.8|12569.2|12567.2|12569.3|12567.3|12568.7|12566.7|1
1654475340000|2022-06-06 00:29:00|12569.3|12567.3|12568.7|12566.7|12569.4|12567.4|12567.3|12565.3|9
1654475350000|2022-06-06 00:29:10|12568.8|12566.8|12567.6|12565.6|12569.2|12567.2|12567.4|12565.4|1
1654475360000|2022-06-06 00:29:20|12567.7|12565.7|12568.1|12566.1|12568.6|12566.6|12567.7|12565.7|1
1654475370000|2022-06-06 00:29:30|12568.2|12566.2|12568.9|12566.9|12569.1|12567.1|12567.8|12565.8|4
1654475380000|2022-06-06 00:29:40|12568.2|12566.2|12568.9|12566.9|12569.1|12567.1|12568.2|12566.2|2
1654475390000|2022-06-06 00:29:50|12568.7|12566.7|12569.1|12567.1|12570.3|12568.3|12568.7|12566.7|2
1654475400000|2022-06-06 00:30:00|12569.2|12567.2|12569.9|12567.9|12570.1|12568.1|12569.2|12567.2|4
1654475410000|2022-06-06 00:30:10|12570.1|12568.1|12572.2|12570.2|12572.8|12570.8|12569.9|12567.9|6
1654475420000|2022-06-06 00:30:20|12572.1|12570.1|12572.2|12570.2|12572.2|12570.2|12571.4|12569.4|2
1654475430000|2022-06-06 00:30:30|12572.3|12570.3|12569.7|12567.7|12572.3|12570.3|12569.7|12567.7|11
1654475440000|2022-06-06 00:30:40|12569.8|12567.8|12571.1|12569.1|12571.4|12569.4|12569.8|12567.8|8
1654475450000|2022-06-06 00:30:50|12571.2|12569.2|12570.4|12568.4|12571.2|12569.2|12570.1|12568.1|7
1654475460000|2022-06-06 00:31:00|12570.6|12568.6|12570.3|12568.3|12572.1|12570.1|12570.3|12568.3|4
1654475470000|2022-06-06 00:31:10|12571.3|12569.3|12570.9|12568.9|12571.3|12569.3|12570.6|12568.6|2
1654475480000|2022-06-06 00:31:20|12571.1|12569.1|12571.9|12569.9|12572.3|12570.3|12571.1|12569.1|0
1654475490000|2022-06-06 00:31:30|12572.1|12570.1|12570.6|12568.6|12572.1|12570.1|12570.4|12568.4|0
1654475500000|2022-06-06 00:31:40|12570.1|12568.1|12570.3|12568.3|12570.9|12568.9|12570.1|12568.1|3
1654475510000|2022-06-06 00:31:50|12570.2|12568.2|12569.8|12567.8|12570.2|12568.2|12568.6|12566.6|4
1654475520000|2022-06-06 00:32:00|12569.9|12567.9|12568.3|12566.3|12569.9|12567.9|12567.8|12565.8|4
1654475530000|2022-06-06 00:32:10|12568.4|12566.4|12568.8|12566.8|12568.8|12566.8|12568.1|12566.1|1
1654475540000|2022-06-06 00:32:20|12568.2|12566.2|12567.8|12565.8|12568.3|12566.3|12567.6|12565.6|14
1654475550000|2022-06-06 00:32:30|12568.1|12566.1|12567.4|12565.4|12568.1|12566.1|12567.3|12565.3|1
1654475560000|2022-06-06 00:32:40|12567.6|12565.6|12567.7|12565.7|12568.1|12566.1|12567.6|12565.6|2
1654475570000|2022-06-06 00:32:50|12567.8|12565.8|12567.4|12565.4|12567.8|12565.8|12567.2|12565.2|8
1654475580000|2022-06-06 00:33:00|12567.3|12565.3|12567.3|12565.3|12567.4|12565.4|12566.7|12564.7|8
1654475590000|2022-06-06 00:33:10|12567.4|12565.4|12567.2|12565.2|12567.4|12565.4|12567.1|12565.1|0
1654475600000|2022-06-06 00:33:20|12567.1|12565.1|12567.8|12565.8|12567.8|12565.8|12566.8|12564.8|0
1654475610000|2022-06-06 00:33:30|12567.7|12565.7|12567.2|12565.2|12567.8|12565.8|12567.1|12565.1|1
1654475620000|2022-06-06 00:33:40|12567.1|12565.1|12564.9|12562.9|12567.4|12565.4|12564.9|12562.9|12
1654475630000|2022-06-06 00:33:50|12564.7|12562.7|12566.1|12564.1|12566.6|12564.6|12564.7|12562.7|21
1654475640000|2022-06-06 00:34:00|12566.2|12564.2|12566.8|12564.8|12567.3|12565.3|12565.9|12563.9|9
1654475650000|2022-06-06 00:34:10|12566.9|12564.9|12567.7|12565.7|12567.8|12565.8|12566.7|12564.7|6
1654475660000|2022-06-06 00:34:20|12567.6|12565.6|12567.2|12565.2|12567.8|12565.8|12567.1|12565.1|3
1654475670000|2022-06-06 00:34:30|12567.1|12565.1|12566.8|12564.8|12567.7|12565.7|12566.6|12564.6|3
1654475680000|2022-06-06 00:34:40|12566.7|12564.7|12567.2|12565.2|12567.3|12565.3|12566.6|12564.6|0
1654475690000|2022-06-06 00:34:50|12567.3|12565.3|12567.2|12565.2|12567.3|12565.3|12566.6|12564.6|1
1654475700000|2022-06-06 00:35:00|12567.1|12565.1|12565.2|12563.2|12567.1|12565.1|12565.2|12563.2|4
1654475710000|2022-06-06 00:35:10|12565.1|12563.1|12565.1|12563.1|12565.9|12563.9|12565.1|12563.1|5
1654475720000|2022-06-06 00:35:20|12565.2|12563.2|12565.6|12563.6|12565.6|12563.6|12565.1|12563.1|3
1654475730000|2022-06-06 00:35:30|12565.4|12563.4|12565.4|12563.4|12565.8|12563.8|12565.1|12563.1|8
1654475740000|2022-06-06 00:35:40|12566.7|12564.7|12566.6|12564.6|12566.9|12564.9|12565.7|12563.7|7
1654475750000|2022-06-06 00:35:50|12566.7|12564.7|12567.7|12565.7|12567.7|12565.7|12566.7|12564.7|4
1654475760000|2022-06-06 00:36:00|12567.3|12565.3|12567.3|12565.3|12567.8|12565.8|12566.7|12564.7|13
1654475770000|2022-06-06 00:36:10|12567.4|12565.4|12568.2|12566.2|12568.2|12566.2|12567.2|12565.2|11
1654475780000|2022-06-06 00:36:20|12568.1|12566.1|12567.4|12565.4|12568.2|12566.2|12567.4|12565.4|0
1654475790000|2022-06-06 00:36:30|12567.3|12565.3|12565.9|12563.9|12567.3|12565.3|12565.2|12563.2|10
1654475800000|2022-06-06 00:36:40|12566.1|12564.1|12565.8|12563.8|12566.1|12564.1|12565.2|12563.2|1
1654475810000|2022-06-06 00:36:50|12565.7|12563.7|12564.6|12562.6|12565.7|12563.7|12564.4|12562.4|2
1654475820000|2022-06-06 00:37:00|12563.9|12561.9|12562.3|12560.3|12563.9|12561.9|12561.6|12559.6|27
1654475830000|2022-06-06 00:37:10|12562.2|12560.2|12561.2|12559.2|12562.3|12560.3|12561.2|12559.2|6
1654475840000|2022-06-06 00:37:20|12561.1|12559.1|12562.3|12560.3|12562.3|12560.3|12561.1|12559.1|28
1654475850000|2022-06-06 00:37:30|12562.6|12560.6|12562.3|12560.3|12562.8|12560.8|12562.1|12560.1|4
1654475860000|2022-06-06 00:37:40|12562.4|12560.4|12561.7|12559.7|12563.1|12561.1|12561.6|12559.6|12
1654475870000|2022-06-06 00:37:50|12562.4|12560.4|12563.2|12561.2|12563.4|12561.4|12561.9|12559.9|16
1654475880000|2022-06-06 00:38:00|12563.1|12561.1|12561.8|12559.8|12564.1|12562.1|12561.2|12559.2|25
1654475890000|2022-06-06 00:38:10|12561.6|12559.6|12560.4|12558.4|12561.6|12559.6|12559.1|12557.1|32
1654475900000|2022-06-06 00:38:20|12560.1|12558.1|12561.4|12559.4|12561.4|12559.4|12560.1|12558.1|8
1654475910000|2022-06-06 00:38:30|12561.9|12559.9|12562.7|12560.7|12562.7|12560.7|12561.6|12559.6|6
1654475920000|2022-06-06 00:38:40|12562.6|12560.6|12562.8|12560.8|12563.8|12561.8|12562.6|12560.6|3
1654475930000|2022-06-06 00:38:50|12562.9|12560.9|12562.7|12560.7|12563.6|12561.6|12562.4|12560.4|3
1654475940000|2022-06-06 00:39:00|12562.6|12560.6|12559.9|12557.9|12562.6|12560.6|12559.4|12557.4|12
1654475950000|2022-06-06 00:39:10|12560.2|12558.2|12560.4|12558.4|12560.4|12558.4|12559.6|12557.6|2
1654475960000|2022-06-06 00:39:20|12560.9|12558.9|12561.7|12559.7|12562.1|12560.1|12560.9|12558.9|3
1654475970000|2022-06-06 00:39:30|12561.8|12559.8|12561.3|12559.3|12561.8|12559.8|12561.2|12559.2|4
1654475980000|2022-06-06 00:39:40|12561.2|12559.2|12561.7|12559.7|12561.7|12559.7|12561.1|12559.1|1
1654475990000|2022-06-06 00:39:50|12561.8|12559.8|12561.8|12559.8|12562.2|12560.2|12561.7|12559.7|5
1654476000000|2022-06-06 00:40:00|12561.9|12559.9|12558.9|12556.9|12562.1|12560.1|12558.2|12556.2|15
1654476010000|2022-06-06 00:40:10|12558.8|12556.8|12561.1|12559.1|12561.3|12559.3|12558.4|12556.4|21
1654476020000|2022-06-06 00:40:20|12561.2|12559.2|12562.2|12560.2|12562.2|12560.2|12561.1|12559.1|2
1654476030000|2022-06-06 00:40:30|12562.3|12560.3|12563.4|12561.4|12563.8|12561.8|12561.9|12559.9|9
1654476040000|2022-06-06 00:40:40|12564.3|12562.3|12566.8|12564.8|12568.4|12566.4|12564.3|12562.3|32
1654476050000|2022-06-06 00:40:50|12566.7|12564.7|12564.4|12562.4|12566.7|12564.7|12564.3|12562.3|19
1654476060000|2022-06-06 00:41:00|12564.3|12562.3|12562.2|12560.2|12564.6|12562.6|12561.7|12559.7|7
1654476070000|2022-06-06 00:41:10|12562.3|12560.3|12561.6|12559.6|12562.4|12560.4|12561.4|12559.4|4
1654476080000|2022-06-06 00:41:20|12561.4|12559.4|12560.1|12558.1|12561.6|12559.6|12560.1|12558.1|6
1654476090000|2022-06-06 00:41:30|12560.2|12558.2|12559.7|12557.7|12560.3|12558.3|12558.7|12556.7|7
1654476100000|2022-06-06 00:41:40|12559.3|12557.3|12559.8|12557.8|12559.8|12557.8|12559.3|12557.3|3
1654476110000|2022-06-06 00:41:50|12560.3|12558.3|12559.9|12557.9|12560.7|12558.7|12559.6|12557.6|10
1654476120000|2022-06-06 00:42:00|12560.1|12558.1|12560.3|12558.3|12560.4|12558.4|12559.6|12557.6|4
1654476130000|2022-06-06 00:42:10|12561.1|12559.1|12562.4|12560.4|12563.4|12561.4|12561.1|12559.1|7
1654476140000|2022-06-06 00:42:20|12562.3|12560.3|12562.8|12560.8|12563.9|12561.9|12562.1|12560.1|1
1654476150000|2022-06-06 00:42:30|12562.7|12560.7|12563.2|12561.2|12563.2|12561.2|12561.9|12559.9|0
1654476160000|2022-06-06 00:42:40|12563.3|12561.3|12563.3|12561.3|12563.8|12561.8|12563.3|12561.3|4
1654476170000|2022-06-06 00:42:50|12563.4|12561.4|12565.6|12563.6|12566.2|12564.2|12563.3|12561.3|16
1654476180000|2022-06-06 00:43:00|12565.7|12563.7|12563.1|12561.1|12565.7|12563.7|12562.7|12560.7|13
1654476190000|2022-06-06 00:43:10|12563.7|12561.7|12564.6|12562.6|12565.7|12563.7|12563.6|12561.6|6
1654476200000|2022-06-06 00:43:20|12564.7|12562.7|12564.9|12562.9|12565.7|12563.7|12564.7|12562.7|1
1654476210000|2022-06-06 00:43:30|12565.1|12563.1|12565.3|12563.3|12565.3|12563.3|12564.9|12562.9|1
1654476220000|2022-06-06 00:43:40|12565.4|12563.4|12564.6|12562.6|12565.4|12563.4|12564.6|12562.6|4
1654476230000|2022-06-06 00:43:50|12564.7|12562.7|12563.4|12561.4|12564.9|12562.9|12562.9|12560.9|5
1654476240000|2022-06-06 00:44:00|12563.3|12561.3|12560.3|12558.3|12563.4|12561.4|12560.3|12558.3|6
1654476250000|2022-06-06 00:44:10|12560.4|12558.4|12558.9|12556.9|12561.1|12559.1|12558.8|12556.8|10
1654476260000|2022-06-06 00:44:20|12558.6|12556.6|12557.3|12555.3|12558.7|12556.7|12557.2|12555.2|14
1654476270000|2022-06-06 00:44:30|12557.4|12555.4|12560.9|12558.9|12560.9|12558.9|12556.7|12554.7|24
1654476280000|2022-06-06 00:44:40|12561.3|12559.3|12560.9|12558.9|12561.8|12559.8|12560.8|12558.8|2
1654476290000|2022-06-06 00:44:50|12562.1|12560.1|12561.9|12559.9|12562.8|12560.8|12561.3|12559.3|14
1654476300000|2022-06-06 00:45:00|12562.1|12560.1|12561.8|12559.8|12563.3|12561.3|12561.1|12559.1|6
1654476310000|2022-06-06 00:45:10|12561.9|12559.9|12560.8|12558.8|12561.9|12559.9|12560.8|12558.8|1
1654476320000|2022-06-06 00:45:20|12560.7|12558.7|12559.9|12557.9|12560.9|12558.9|12559.6|12557.6|3
1654476330000|2022-06-06 00:45:30|12560.2|12558.2|12561.7|12559.7|12561.7|12559.7|12560.2|12558.2|2
1654476340000|2022-06-06 00:45:40|12561.3|12559.3|12560.1|12558.1|12561.4|12559.4|12560.1|12558.1|7
1654476350000|2022-06-06 00:45:50|12560.2|12558.2|12560.3|12558.3|12561.3|12559.3|12560.2|12558.2|3
1654476360000|2022-06-06 00:46:00|12560.2|12558.2|12560.2|12558.2|12560.4|12558.4|12560.2|12558.2|1
1654476370000|2022-06-06 00:46:10|12560.3|12558.3|12559.9|12557.9|12560.3|12558.3|12559.3|12557.3|7
1654476380000|2022-06-06 00:46:20|12560.1|12558.1|12559.7|12557.7|12560.4|12558.4|12559.7|12557.7|0
1654476390000|2022-06-06 00:46:30|12560.2|12558.2|12561.1|12559.1|12561.2|12559.2|12559.8|12557.8|5
1654476400000|2022-06-06 00:46:40|12560.9|12558.9|12565.3|12563.3|12565.3|12563.3|12560.2|12558.2|44
1654476410000|2022-06-06 00:46:50|12565.4|12563.4|12567.2|12565.2|12567.2|12565.2|12565.2|12563.2|52
1654476420000|2022-06-06 00:47:00|12567.3|12565.3|12567.1|12565.1|12568.1|12566.1|12567.1|12565.1|28
1654476430000|2022-06-06 00:47:10|12567.2|12565.2|12566.6|12564.6|12567.7|12565.7|12565.6|12563.6|19
1654476440000|2022-06-06 00:47:20|12567.1|12565.1|12566.1|12564.1|12567.1|12565.1|12565.4|12563.4|2
1654476450000|2022-06-06 00:47:30|12565.9|12563.9|12565.8|12563.8|12566.4|12564.4|12565.7|12563.7|5
1654476460000|2022-06-06 00:47:40|12565.9|12563.9|12565.6|12563.6|12565.9|12563.9|12565.3|12563.3|2
1654476470000|2022-06-06 00:47:50|12565.4|12563.4|12566.6|12564.6|12566.8|12564.8|12565.3|12563.3|6
1654476480000|2022-06-06 00:48:00|12566.7|12564.7|12566.6|12564.6|12568.2|12566.2|12565.8|12563.8|20
1654476490000|2022-06-06 00:48:10|12566.7|12564.7|12566.4|12564.4|12566.8|12564.8|12566.3|12564.3|6
1654476500000|2022-06-06 00:48:20|12567.1|12565.1|12567.2|12565.2|12567.2|12565.2|12565.2|12563.2|10
1654476510000|2022-06-06 00:48:30|12567.3|12565.3|12567.4|12565.4|12567.8|12565.8|12567.2|12565.2|0
1654476520000|2022-06-06 00:48:40|12567.7|12565.7|12571.1|12569.1|12572.3|12570.3|12567.7|12565.7|46
1654476530000|2022-06-06 00:48:50|12571.3|12569.3|12571.7|12569.7|12572.2|12570.2|12570.8|12568.8|7
1654476540000|2022-06-06 00:49:00|12571.6|12569.6|12573.6|12571.6|12574.1|12572.1|12570.9|12568.9|36
1654476550000|2022-06-06 00:49:10|12573.8|12571.8|12574.3|12572.3|12574.7|12572.7|12573.1|12571.1|12
1654476560000|2022-06-06 00:49:20|12574.4|12572.4|12575.3|12573.3|12575.3|12573.3|12573.8|12571.8|32
1654476570000|2022-06-06 00:49:30|12575.2|12573.2|12575.1|12573.1|12575.8|12573.8|12574.4|12572.4|8
1654476580000|2022-06-06 00:49:40|12574.6|12572.6|12577.6|12575.6|12578.1|12576.1|12574.6|12572.6|24
1654476590000|2022-06-06 00:49:50|12577.4|12575.4|12577.8|12575.8|12578.3|12576.3|12577.4|12575.4|18
1654476600000|2022-06-06 00:50:00|12577.7|12575.7|12578.7|12576.7|12578.7|12576.7|12577.4|12575.4|18
1654476610000|2022-06-06 00:50:10|12578.6|12576.6|12578.9|12576.9|12579.1|12577.1|12578.4|12576.4|15
1654476620000|2022-06-06 00:50:20|12578.8|12576.8|12573.9|12571.9|12579.2|12577.2|12573.9|12571.9|30
1654476630000|2022-06-06 00:50:30|12573.8|12571.8|12575.4|12573.4|12575.4|12573.4|12573.8|12571.8|10
1654476640000|2022-06-06 00:50:40|12575.3|12573.3|12577.2|12575.2|12577.2|12575.2|12574.7|12572.7|12
1654476650000|2022-06-06 00:50:50|12577.1|12575.1|12576.7|12574.7|12577.1|12575.1|12576.3|12574.3|4
1654476660000|2022-06-06 00:51:00|12576.6|12574.6|12575.9|12573.9|12578.2|12576.2|12575.9|12573.9|22
1654476670000|2022-06-06 00:51:10|12575.8|12573.8|12575.2|12573.2|12576.3|12574.3|12575.1|12573.1|10
1654476680000|2022-06-06 00:51:20|12575.3|12573.3|12575.3|12573.3|12576.3|12574.3|12574.3|12572.3|21
1654476690000|2022-06-06 00:51:30|12575.2|12573.2|12574.9|12572.9|12575.2|12573.2|12574.4|12572.4|0
1654476700000|2022-06-06 00:51:40|12574.7|12572.7|12574.9|12572.9|12574.9|12572.9|12574.7|12572.7|1
1654476710000|2022-06-06 00:51:50|12575.7|12573.7|12575.8|12573.8|12577.1|12575.1|12575.4|12573.4|17
1654476720000|2022-06-06 00:52:00|12575.9|12573.9|12578.1|12576.1|12578.1|12576.1|12574.9|12572.9|21
1654476730000|2022-06-06 00:52:10|12578.3|12576.3|12577.4|12575.4|12578.3|12576.3|12577.4|12575.4|4
1654476740000|2022-06-06 00:52:20|12577.3|12575.3|12580.7|12578.7|12580.7|12578.7|12577.2|12575.2|39
1654476750000|2022-06-06 00:52:30|12580.8|12578.8|12580.8|12578.8|12581.9|12579.9|12579.6|12577.6|33
1654476760000|2022-06-06 00:52:40|12580.7|12578.7|12579.1|12577.1|12581.6|12579.6|12579.1|12577.1|22
1654476770000|2022-06-06 00:52:50|12578.9|12576.9|12576.8|12574.8|12579.1|12577.1|12576.8|12574.8|8
1654476780000|2022-06-06 00:53:00|12576.7|12574.7|12578.2|12576.2|12578.2|12576.2|12576.6|12574.6|10
1654476790000|2022-06-06 00:53:10|12578.3|12576.3|12577.2|12575.2|12578.3|12576.3|12576.8|12574.8|2
1654476800000|2022-06-06 00:53:20|12577.3|12575.3|12577.7|12575.7|12578.4|12576.4|12577.2|12575.2|5
1654476810000|2022-06-06 00:53:30|12578.1|12576.1|12578.2|12576.2|12578.3|12576.3|12577.8|12575.8|0
1654476820000|2022-06-06 00:53:40|12578.3|12576.3|12577.7|12575.7|12578.9|12576.9|12577.1|12575.1|9
1654476830000|2022-06-06 00:53:50|12577.8|12575.8|12577.8|12575.8|12578.2|12576.2|12577.1|12575.1|19
1654476840000|2022-06-06 00:54:00|12577.7|12575.7|12577.7|12575.7|12577.8|12575.8|12577.7|12575.7|1
1654476850000|2022-06-06 00:54:10|12577.8|12575.8|12578.1|12576.1|12578.1|12576.1|12577.7|12575.7|5
1654476860000|2022-06-06 00:54:20|12578.4|12576.4|12578.9|12576.9|12578.9|12576.9|12578.4|12576.4|4
1654476870000|2022-06-06 00:54:30|12578.8|12576.8|12579.4|12577.4|12579.8|12577.8|12578.7|12576.7|4
1654476880000|2022-06-06 00:54:40|12579.1|12577.1|12579.1|12577.1|12579.9|12577.9|12578.4|12576.4|16
1654476890000|2022-06-06 00:54:50|12579.8|12577.8|12579.7|12577.7|12580.1|12578.1|12579.4|12577.4|5
1654476900000|2022-06-06 00:55:00|12579.4|12577.4|12577.7|12575.7|12579.4|12577.4|12577.2|12575.2|6
1654476910000|2022-06-06 00:55:10|12577.8|12575.8|12576.3|12574.3|12577.9|12575.9|12576.2|12574.2|4
1654476920000|2022-06-06 00:55:20|12576.8|12574.8|12575.9|12573.9|12576.8|12574.8|12575.8|12573.8|18
1654476930000|2022-06-06 00:55:30|12575.8|12573.8|12576.1|12574.1|12576.3|12574.3|12575.6|12573.6|2
1654476940000|2022-06-06 00:55:40|12576.2|12574.2|12576.7|12574.7|12576.8|12574.8|12576.1|12574.1|11
1654476950000|2022-06-06 00:55:50|12577.1|12575.1|12577.3|12575.3|12577.3|12575.3|12576.3|12574.3|7
1654476960000|2022-06-06 00:56:00|12576.8|12574.8|12579.3|12577.3|12579.3|12577.3|12576.8|12574.8|16
1654476970000|2022-06-06 00:56:10|12579.4|12577.4|12580.1|12578.1|12580.2|12578.2|12579.2|12577.2|5
1654476980000|2022-06-06 00:56:20|12580.2|12578.2|12582.3|12580.3|12582.3|12580.3|12580.2|12578.2|41
1654476990000|2022-06-06 00:56:30|12582.1|12580.1|12583.2|12581.2|12583.2|12581.2|12581.8|12579.8|26
1654477000000|2022-06-06 00:56:40|12582.8|12580.8|12581.2|12579.2|12583.6|12581.6|12581.2|12579.2|28
1654477010000|2022-06-06 00:56:50|12581.3|12579.3|12582.3|12580.3|12582.3|12580.3|12581.1|12579.1|11
1654477020000|2022-06-06 00:57:00|12582.4|12580.4|12580.6|12578.6|12582.6|12580.6|12580.6|12578.6|19
1654477030000|2022-06-06 00:57:10|12580.7|12578.7|12578.9|12576.9|12580.9|12578.9|12578.8|12576.8|5
1654477040000|2022-06-06 00:57:20|12579.1|12577.1|12578.1|12576.1|12579.1|12577.1|12578.1|12576.1|3
1654477050000|2022-06-06 00:57:30|12577.9|12575.9|12579.8|12577.8|12579.8|12577.8|12577.9|12575.9|3
1654477060000|2022-06-06 00:57:40|12579.7|12577.7|12579.4|12577.4|12579.8|12577.8|12579.3|12577.3|1
1654477070000|2022-06-06 00:57:50|12579.6|12577.6|12580.8|12578.8|12580.8|12578.8|12579.4|12577.4|1
1654477080000|2022-06-06 00:58:00|12580.9|12578.9|12580.9|12578.9|12581.4|12579.4|12579.9|12577.9|7
1654477090000|2022-06-06 00:58:10|12580.8|12578.8|12580.1|12578.1|12580.8|12578.8|12579.8|12577.8|2
1654477100000|2022-06-06 00:58:20|12580.2|12578.2|12579.8|12577.8|12580.6|12578.6|12579.6|12577.6|3
1654477110000|2022-06-06 00:58:30|12579.9|12577.9|12580.2|12578.2|12580.4|12578.4|12579.9|12577.9|2
1654477120000|2022-06-06 00:58:40|12579.9|12577.9|12579.7|12577.7|12579.9|12577.9|12579.7|12577.7|4
1654477130000|2022-06-06 00:58:50|12579.6|12577.6|12579.7|12577.7|12579.8|12577.8|12579.6|12577.6|3
1654477140000|2022-06-06 00:59:00|12579.6|12577.6|12578.8|12576.8|12579.8|12577.8|12578.7|12576.7|6
1654477150000|2022-06-06 00:59:10|12578.7|12576.7|12578.7|12576.7|12579.2|12577.2|12578.4|12576.4|8
1654477160000|2022-06-06 00:59:20|12578.8|12576.8|12578.7|12576.7|12579.1|12577.1|12578.7|12576.7|0
1654477170000|2022-06-06 00:59:30|12578.6|12576.6|12578.4|12576.4|12578.7|12576.7|12578.3|12576.3|0
1654477180000|2022-06-06 00:59:40|12578.6|12576.6|12578.2|12576.2|12578.7|12576.7|12577.9|12575.9|1
1654477190000|2022-06-06 00:59:50|12578.1|12576.1|12578.3|12576.3|12578.3|12576.3|12577.2|12575.2|20
1654477200000|2022-06-06 01:00:00|12578.8|12576.8|12578.2|12576.2|12578.9|12576.9|12577.1|12575.1|17
1654477210000|2022-06-06 01:00:10|12577.9|12575.9|12574.7|12572.7|12578.3|12576.3|12574.6|12572.6|67
1654477220000|2022-06-06 01:00:20|12574.6|12572.6|12574.4|12572.4|12575.1|12573.1|12573.6|12571.6|25
1654477230000|2022-06-06 01:00:30|12575.1|12573.1|12575.9|12573.9|12576.3|12574.3|12574.6|12572.6|16
1654477240000|2022-06-06 01:00:40|12576.3|12574.3|12577.6|12575.6|12578.1|12576.1|12576.3|12574.3|7
1654477250000|2022-06-06 01:00:50|12577.4|12575.4|12577.4|12575.4|12577.7|12575.7|12577.3|12575.3|2
1654477260000|2022-06-06 01:01:00|12577.3|12575.3|12575.3|12573.3|12577.4|12575.4|12575.3|12573.3|8
1654477270000|2022-06-06 01:01:10|12575.4|12573.4|12575.4|12573.4|12576.1|12574.1|12575.1|12573.1|2
1654477280000|2022-06-06 01:01:20|12575.6|12573.6|12574.2|12572.2|12575.8|12573.8|12574.2|12572.2|2
1654477290000|2022-06-06 01:01:30|12574.3|12572.3|12574.3|12572.3|12575.1|12573.1|12574.3|12572.3|2
1654477300000|2022-06-06 01:01:40|12574.4|12572.4|12574.6|12572.6|12574.6|12572.6|12574.2|12572.2|0
1654477310000|2022-06-06 01:01:50|12574.4|12572.4|12572.3|12570.3|12574.7|12572.7|12572.2|12570.2|8
1654477320000|2022-06-06 01:02:00|12572.2|12570.2|12570.2|12568.2|12572.3|12570.3|12569.7|12567.7|23
1654477330000|2022-06-06 01:02:10|12570.3|12568.3|12570.2|12568.2|12570.8|12568.8|12569.6|12567.6|17
1654477340000|2022-06-06 01:02:20|12570.1|12568.1|12570.7|12568.7|12571.6|12569.6|12569.9|12567.9|9
1654477350000|2022-06-06 01:02:30|12570.8|12568.8|12572.3|12570.3|12572.4|12570.4|12570.4|12568.4|2
1654477360000|2022-06-06 01:02:40|12572.4|12570.4|12573.6|12571.6|12574.3|12572.3|12572.3|12570.3|7
1654477370000|2022-06-06 01:02:50|12573.8|12571.8|12570.9|12568.9|12574.1|12572.1|12570.4|12568.4|14
1654477380000|2022-06-06 01:03:00|12570.8|12568.8|12572.9|12570.9|12572.9|12570.9|12570.6|12568.6|31
1654477390000|2022-06-06 01:03:10|12573.1|12571.1|12573.2|12571.2|12573.4|12571.4|12572.7|12570.7|2
1654477400000|2022-06-06 01:03:20|12573.1|12571.1|12573.4|12571.4|12573.4|12571.4|12572.1|12570.1|4
1654477410000|2022-06-06 01:03:30|12573.1|12571.1|12572.4|12570.4|12573.6|12571.6|12571.9|12569.9|3
1654477420000|2022-06-06 01:03:40|12572.6|12570.6|12572.7|12570.7|12573.7|12571.7|12572.6|12570.6|2
1654477430000|2022-06-06 01:03:50|12572.4|12570.4|12573.1|12571.1|12573.9|12571.9|12572.2|12570.2|8
1654477440000|2022-06-06 01:04:00|12573.7|12571.7|12572.7|12570.7|12573.7|12571.7|12571.4|12569.4|13
1654477450000|2022-06-06 01:04:10|12572.8|12570.8|12574.1|12572.1|12574.1|12572.1|12572.7|12570.7|1
1654477460000|2022-06-06 01:04:20|12574.3|12572.3|12574.7|12572.7|12575.4|12573.4|12574.3|12572.3|18
1654477470000|2022-06-06 01:04:30|12573.4|12571.4|12572.9|12570.9|12573.4|12571.4|12571.3|12569.3|7
1654477480000|2022-06-06 01:04:40|12572.8|12570.8|12572.9|12570.9|12573.2|12571.2|12572.2|12570.2|0
1654477490000|2022-06-06 01:04:50|12573.2|12571.2|12574.3|12572.3|12574.3|12572.3|12573.2|12571.2|5
1654477500000|2022-06-06 01:05:00|12574.7|12572.7|12573.8|12571.8|12574.8|12572.8|12572.2|12570.2|6
1654477510000|2022-06-06 01:05:10|12573.9|12571.9|12570.8|12568.8|12574.4|12572.4|12570.3|12568.3|12
1654477520000|2022-06-06 01:05:20|12570.9|12568.9|12570.8|12568.8|12571.2|12569.2|12570.6|12568.6|7
1654477530000|2022-06-06 01:05:30|12570.6|12568.6|12570.9|12568.9|12571.3|12569.3|12570.1|12568.1|10
1654477540000|2022-06-06 01:05:40|12571.1|12569.1|12571.9|12569.9|12572.1|12570.1|12571.1|12569.1|3
1654477550000|2022-06-06 01:05:50|12572.1|12570.1|12571.6|12569.6|12572.7|12570.7|12571.4|12569.4|13
1654477560000|2022-06-06 01:06:00|12570.9|12568.9|12572.6|12570.6|12572.8|12570.8|12570.9|12568.9|11
1654477570000|2022-06-06 01:06:10|12572.7|12570.7|12575.3|12573.3|12575.7|12573.7|12572.7|12570.7|9
1654477580000|2022-06-06 01:06:20|12575.2|12573.2|12575.1|12573.1|12575.2|12573.2|12573.9|12571.9|5
1654477590000|2022-06-06 01:06:30|12574.9|12572.9|12575.1|12573.1|12575.9|12573.9|12574.8|12572.8|18
1654477600000|2022-06-06 01:06:40|12574.7|12572.7|12574.3|12572.3|12574.7|12572.7|12573.9|12571.9|2
1654477610000|2022-06-06 01:06:50|12574.2|12572.2|12573.3|12571.3|12574.3|12572.3|12573.3|12571.3|2
1654477620000|2022-06-06 01:07:00|12573.4|12571.4|12574.6|12572.6|12574.7|12572.7|12572.6|12570.6|48
1654477630000|2022-06-06 01:07:10|12574.3|12572.3|12576.1|12574.1|12576.1|12574.1|12574.1|12572.1|14
1654477640000|2022-06-06 01:07:20|12576.2|12574.2|12579.2|12577.2|12579.2|12577.2|12575.9|12573.9|30
1654477650000|2022-06-06 01:07:30|12579.3|12577.3|12578.7|12576.7|12579.9|12577.9|12578.7|12576.7|17
1654477660000|2022-06-06 01:07:40|12579.2|12577.2|12578.7|12576.7|12580.3|12578.3|12578.6|12576.6|22
1654477670000|2022-06-06 01:07:50|12579.1|12577.1|12578.4|12576.4|12579.1|12577.1|12578.2|12576.2|6
1654477680000|2022-06-06 01:08:00|12578.6|12576.6|12579.9|12577.9|12580.2|12578.2|12578.6|12576.6|10
1654477690000|2022-06-06 01:08:10|12580.2|12578.2|12579.1|12577.1|12580.2|12578.2|12579.1|12577.1|12
1654477700000|2022-06-06 01:08:20|12578.3|12576.3|12578.8|12576.8|12580.3|12578.3|12578.3|12576.3|10
1654477710000|2022-06-06 01:08:30|12578.7|12576.7|12578.2|12576.2|12578.9|12576.9|12577.7|12575.7|30
1654477720000|2022-06-06 01:08:40|12578.6|12576.6|12577.7|12575.7|12578.8|12576.8|12577.4|12575.4|10
1654477730000|2022-06-06 01:08:50|12577.8|12575.8|12577.3|12575.3|12578.2|12576.2|12577.2|12575.2|0
1654477740000|2022-06-06 01:09:00|12577.2|12575.2|12575.3|12573.3|12577.2|12575.2|12575.3|12573.3|5
1654477750000|2022-06-06 01:09:10|12574.3|12572.3|12574.3|12572.3|12576.1|12574.1|12574.2|12572.2|14
1654477760000|2022-06-06 01:09:20|12574.7|12572.7|12577.8|12575.8|12577.9|12575.9|12574.7|12572.7|15
1654477770000|2022-06-06 01:09:30|12577.9|12575.9|12581.9|12579.9|12582.6|12580.6|12577.9|12575.9|27
1654477780000|2022-06-06 01:09:40|12582.1|12580.1|12582.7|12580.7|12582.8|12580.8|12581.9|12579.9|12
1654477790000|2022-06-06 01:09:50|12582.8|12580.8|12582.4|12580.4|12582.8|12580.8|12582.1|12580.1|3
1654477800000|2022-06-06 01:10:00|12582.6|12580.6|12582.9|12580.9|12584.6|12582.6|12582.6|12580.6|37
1654477810000|2022-06-06 01:10:10|12582.8|12580.8|12579.3|12577.3|12582.9|12580.9|12579.3|12577.3|14
1654477820000|2022-06-06 01:10:20|12578.8|12576.8|12580.1|12578.1|12580.1|12578.1|12577.3|12575.3|41
1654477830000|2022-06-06 01:10:30|12579.3|12577.3|12580.2|12578.2|12581.1|12579.1|12578.7|12576.7|18
1654477840000|2022-06-06 01:10:40|12580.9|12578.9|12581.4|12579.4|12583.3|12581.3|12580.9|12578.9|12
1654477850000|2022-06-06 01:10:50|12581.6|12579.6|12581.2|12579.2|12581.8|12579.8|12580.4|12578.4|4
1654477860000|2022-06-06 01:11:00|12581.1|12579.1|12582.8|12580.8|12582.9|12580.9|12580.8|12578.8|7
1654477870000|2022-06-06 01:11:10|12583.8|12581.8|12585.3|12583.3|12585.3|12583.3|12583.3|12581.3|34
1654477880000|2022-06-06 01:11:20|12584.9|12582.9|12585.2|12583.2|12585.6|12583.6|12583.1|12581.1|30
1654477890000|2022-06-06 01:11:30|12585.1|12583.1|12586.9|12584.9|12587.1|12585.1|12584.8|12582.8|39
1654477900000|2022-06-06 01:11:40|12587.1|12585.1|12589.6|12587.6|12595.8|12593.8|12587.1|12585.1|222
1654477910000|2022-06-06 01:11:50|12590.1|12588.1|12588.7|12586.7|12590.1|12588.1|12588.3|12586.3|25
1654477920000|2022-06-06 01:12:00|12588.8|12586.8|12592.1|12590.1|12592.1|12590.1|12588.1|12586.1|20
1654477930000|2022-06-06 01:12:10|12592.2|12590.2|12591.2|12589.2|12592.6|12590.6|12590.8|12588.8|10
1654477940000|2022-06-06 01:12:20|12591.1|12589.1|12589.9|12587.9|12591.1|12589.1|12589.6|12587.6|25
1654477950000|2022-06-06 01:12:30|12590.4|12588.4|12590.7|12588.7|12591.8|12589.8|12589.7|12587.7|51
1654477960000|2022-06-06 01:12:40|12590.8|12588.8|12589.2|12587.2|12591.1|12589.1|12589.2|12587.2|13
1654477970000|2022-06-06 01:12:50|12588.3|12586.3|12590.2|12588.2|12590.7|12588.7|12588.3|12586.3|46
1654477980000|2022-06-06 01:13:00|12590.3|12588.3|12589.1|12587.1|12590.3|12588.3|12588.4|12586.4|36
1654477990000|2022-06-06 01:13:10|12588.1|12586.1|12588.6|12586.6|12588.8|12586.8|12587.8|12585.8|42
1654478000000|2022-06-06 01:13:20|12588.4|12586.4|12587.9|12585.9|12589.1|12587.1|12587.9|12585.9|4
1654478010000|2022-06-06 01:13:30|12588.1|12586.1|12588.7|12586.7|12588.7|12586.7|12587.6|12585.6|3
1654478020000|2022-06-06 01:13:40|12588.6|12586.6|12588.9|12586.9|12589.4|12587.4|12588.3|12586.3|7
1654478030000|2022-06-06 01:13:50|12589.1|12587.1|12588.4|12586.4|12589.2|12587.2|12588.2|12586.2|6
1654478040000|2022-06-06 01:14:00|12588.6|12586.6|12588.3|12586.3|12588.9|12586.9|12588.2|12586.2|1
1654478050000|2022-06-06 01:14:10|12588.2|12586.2|12587.6|12585.6|12588.2|12586.2|12586.9|12584.9|24
1654478060000|2022-06-06 01:14:20|12587.7|12585.7|12590.6|12588.6|12590.6|12588.6|12587.3|12585.3|23
1654478070000|2022-06-06 01:14:30|12591.2|12589.2|12591.7|12589.7|12594.1|12592.1|12591.2|12589.2|42
1654478080000|2022-06-06 01:14:40|12591.6|12589.6|12589.6|12587.6|12591.6|12589.6|12588.6|12586.6|46
1654478090000|2022-06-06 01:14:50|12589.4|12587.4|12587.3|12585.3|12589.7|12587.7|12587.1|12585.1|21
1654478100000|2022-06-06 01:15:00|12587.2|12585.2|12591.3|12589.3|12591.4|12589.4|12587.1|12585.1|32
1654478110000|2022-06-06 01:15:10|12590.7|12588.7|12590.1|12588.1|12591.8|12589.8|12590.1|12588.1|15
1654478120000|2022-06-06 01:15:20|12590.4|12588.4|12590.6|12588.6|12590.7|12588.7|12589.8|12587.8|1
1654478130000|2022-06-06 01:15:30|12590.4|12588.4|12589.3|12587.3|12590.6|12588.6|12588.4|12586.4|4
1654478140000|2022-06-06 01:15:40|12589.2|12587.2|12590.8|12588.8|12590.8|12588.8|12589.2|12587.2|11
1654478150000|2022-06-06 01:15:50|12591.4|12589.4|12596.4|12594.4|12596.7|12594.7|12591.4|12589.4|122
1654478160000|2022-06-06 01:16:00|12596.3|12594.3|12596.3|12594.3|12597.2|12595.2|12595.2|12593.2|26
1654478170000|2022-06-06 01:16:10|12596.4|12594.4|12596.1|12594.1|12598.4|12596.4|12595.2|12593.2|63
1654478180000|2022-06-06 01:16:20|12595.9|12593.9|12595.9|12593.9|12596.9|12594.9|12595.3|12593.3|6
1654478190000|2022-06-06 01:16:30|12595.8|12593.8|12596.8|12594.8|12597.1|12595.1|12595.3|12593.3|17
1654478200000|2022-06-06 01:16:40|12596.9|12594.9|12598.2|12596.2|12599.3|12597.3|12596.9|12594.9|31
1654478210000|2022-06-06 01:16:50|12598.3|12596.3|12598.8|12596.8|12599.1|12597.1|12598.1|12596.1|11
1654478220000|2022-06-06 01:17:00|12598.2|12596.2|12596.9|12594.9|12598.9|12596.9|12596.1|12594.1|36
1654478230000|2022-06-06 01:17:10|12597.1|12595.1|12597.4|12595.4|12597.9|12595.9|12596.4|12594.4|19
1654478240000|2022-06-06 01:17:20|12597.3|12595.3|12598.8|12596.8|12598.8|12596.8|12596.9|12594.9|12
1654478250000|2022-06-06 01:17:30|12598.7|12596.7|12597.2|12595.2|12598.8|12596.8|12597.2|12595.2|7
1654478260000|2022-06-06 01:17:40|12597.3|12595.3|12594.8|12592.8|12597.3|12595.3|12593.6|12591.6|35
1654478270000|2022-06-06 01:17:50|12594.7|12592.7|12595.3|12593.3|12595.4|12593.4|12593.8|12591.8|10
1654478280000|2022-06-06 01:18:00|12595.2|12593.2|12594.9|12592.9|12596.1|12594.1|12594.4|12592.4|16
1654478290000|2022-06-06 01:18:10|12594.8|12592.8|12595.6|12593.6|12595.8|12593.8|12593.9|12591.9|16
1654478300000|2022-06-06 01:18:20|12595.7|12593.7|12596.1|12594.1|12596.1|12594.1|12594.8|12592.8|9
1654478310000|2022-06-06 01:18:30|12595.9|12593.9|12595.7|12593.7|12596.7|12594.7|12595.6|12593.6|6
1654478320000|2022-06-06 01:18:40|12595.3|12593.3|12594.8|12592.8|12595.8|12593.8|12594.4|12592.4|10
1654478330000|2022-06-06 01:18:50|12594.7|12592.7|12596.1|12594.1|12596.2|12594.2|12594.2|12592.2|15
1654478340000|2022-06-06 01:19:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12594.7|12592.7|13
1654478350000|2022-06-06 01:19:10|12595.1|12593.1|12594.9|12592.9|12595.2|12593.2|12594.2|12592.2|3
1654478360000|2022-06-06 01:19:20|12595.1|12593.1|12596.1|12594.1|12596.1|12594.1|12594.8|12592.8|2
1654478370000|2022-06-06 01:19:30|12595.9|12593.9|12595.1|12593.1|12596.8|12594.8|12595.1|12593.1|21
1654478380000|2022-06-06 01:19:40|12594.9|12592.9|12593.8|12591.8|12594.9|12592.9|12593.2|12591.2|10
1654478390000|2022-06-06 01:19:50|12593.9|12591.9|12593.9|12591.9|12594.3|12592.3|12593.2|12591.2|2
1654478400000|2022-06-06 01:20:00|12593.8|12591.8|12592.2|12590.2|12593.9|12591.9|12592.1|12590.1|12
1654478410000|2022-06-06 01:20:10|12592.3|12590.3|12591.2|12589.2|12592.3|12590.3|12590.4|12588.4|36
1654478420000|2022-06-06 01:20:20|12591.3|12589.3|12590.6|12588.6|12591.6|12589.6|12590.2|12588.2|13
1654478430000|2022-06-06 01:20:30|12590.4|12588.4|12590.8|12588.8|12591.4|12589.4|12589.2|12587.2|9
1654478440000|2022-06-06 01:20:40|12590.7|12588.7|12589.9|12587.9|12590.9|12588.9|12589.3|12587.3|13
1654478450000|2022-06-06 01:20:50|12590.1|12588.1|12589.9|12587.9|12591.1|12589.1|12589.6|12587.6|32
1654478460000|2022-06-06 01:21:00|12589.8|12587.8|12592.2|12590.2|12592.2|12590.2|12589.7|12587.7|18
1654478470000|2022-06-06 01:21:10|12592.1|12590.1|12593.8|12591.8|12593.9|12591.9|12591.8|12589.8|5
1654478480000|2022-06-06 01:21:20|12593.7|12591.7|12595.6|12593.6|12595.7|12593.7|12593.6|12591.6|8
1654478490000|2022-06-06 01:21:30|12595.4|12593.4|12595.9|12593.9|12595.9|12593.9|12594.9|12592.9|25
1654478500000|2022-06-06 01:21:40|12596.1|12594.1|12597.9|12595.9|12598.1|12596.1|12596.1|12594.1|28
1654478510000|2022-06-06 01:21:50|12598.1|12596.1|12597.1|12595.1|12598.1|12596.1|12596.9|12594.9|9
1654478520000|2022-06-06 01:22:00|12596.9|12594.9|12595.8|12593.8|12596.9|12594.9|12595.8|12593.8|9
1654478530000|2022-06-06 01:22:10|12596.2|12594.2|12597.4|12595.4|12598.1|12596.1|12596.2|12594.2|14
1654478540000|2022-06-06 01:22:20|12597.6|12595.6|12597.4|12595.4|12598.8|12596.8|12597.4|12595.4|32
1654478550000|2022-06-06 01:22:30|12597.6|12595.6|12596.8|12594.8|12597.8|12595.8|12596.8|12594.8|8
1654478560000|2022-06-06 01:22:40|12596.7|12594.7|12596.8|12594.8|12596.9|12594.9|12596.7|12594.7|1
1654478570000|2022-06-06 01:22:50|12596.7|12594.7|12596.2|12594.2|12596.7|12594.7|12595.3|12593.3|13
1654478580000|2022-06-06 01:23:00|12596.1|12594.1|12593.8|12591.8|12596.1|12594.1|12593.3|12591.3|13
1654478590000|2022-06-06 01:23:10|12593.7|12591.7|12594.7|12592.7|12594.7|12592.7|12592.1|12590.1|18
1654478600000|2022-06-06 01:23:20|12594.8|12592.8|12598.9|12596.9|12598.9|12596.9|12594.7|12592.7|38
1654478610000|2022-06-06 01:23:30|12599.1|12597.1|12599.3|12597.3|12599.6|12597.6|12598.9|12596.9|81
1654478620000|2022-06-06 01:23:40|12598.8|12596.8|12596.8|12594.8|12599.1|12597.1|12594.9|12592.9|35
1654478630000|2022-06-06 01:23:50|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|11
1654478640000|2022-06-06 01:24:00|12598.1|12596.1|12596.1|12594.1|12598.6|12596.6|12596.1|12594.1|44
1654478650000|2022-06-06 01:24:10|12596.2|12594.2|12598.4|12596.4|12598.4|12596.4|12595.9|12593.9|10
1654478660000|2022-06-06 01:24:20|12598.3|12596.3|12597.8|12595.8|12598.4|12596.4|12597.3|12595.3|25
1654478670000|2022-06-06 01:24:30|12597.7|12595.7|12595.4|12593.4|12597.9|12595.9|12595.2|12593.2|11
1654478680000|2022-06-06 01:24:40|12595.6|12593.6|12593.8|12591.8|12595.6|12593.6|12593.8|12591.8|18
1654478690000|2022-06-06 01:24:50|12593.9|12591.9|12593.4|12591.4|12594.3|12592.3|12592.3|12590.3|12
1654478700000|2022-06-06 01:25:00|12592.7|12590.7|12596.1|12594.1|12596.2|12594.2|12590.9|12588.9|36
1654478710000|2022-06-06 01:25:10|12596.4|12594.4|12596.4|12594.4|12596.9|12594.9|12595.3|12593.3|12
1654478720000|2022-06-06 01:25:20|12596.6|12594.6|12594.7|12592.7|12596.6|12594.6|12594.7|12592.7|4
1654478730000|2022-06-06 01:25:30|12594.8|12592.8|12595.1|12593.1|12595.4|12593.4|12593.7|12591.7|8
1654478740000|2022-06-06 01:25:40|12595.2|12593.2|12595.1|12593.1|12595.4|12593.4|12595.1|12593.1|1
1654478750000|2022-06-06 01:25:50|12595.4|12593.4|12594.4|12592.4|12595.6|12593.6|12594.2|12592.2|7
1654478760000|2022-06-06 01:26:00|12594.6|12592.6|12594.1|12592.1|12594.7|12592.7|12593.4|12591.4|11
1654478770000|2022-06-06 01:26:10|12593.9|12591.9|12594.2|12592.2|12594.2|12592.2|12592.7|12590.7|10
1654478780000|2022-06-06 01:26:20|12594.1|12592.1|12594.8|12592.8|12596.1|12594.1|12593.6|12591.6|22
1654478790000|2022-06-06 01:26:30|12594.9|12592.9|12596.1|12594.1|12596.2|12594.2|12594.9|12592.9|6
1654478800000|2022-06-06 01:26:40|12595.8|12593.8|12593.8|12591.8|12595.8|12593.8|12593.8|12591.8|5
1654478810000|2022-06-06 01:26:50|12593.7|12591.7|12594.4|12592.4|12594.7|12592.7|12593.6|12591.6|7
1654478820000|2022-06-06 01:27:00|12594.3|12592.3|12593.8|12591.8|12594.3|12592.3|12593.1|12591.1|5
1654478830000|2022-06-06 01:27:10|12593.9|12591.9|12592.7|12590.7|12594.2|12592.2|12592.7|12590.7|5
1654478840000|2022-06-06 01:27:20|12592.6|12590.6|12595.1|12593.1|12595.2|12593.2|12592.6|12590.6|4
1654478850000|2022-06-06 01:27:30|12594.9|12592.9|12594.1|12592.1|12594.9|12592.9|12593.9|12591.9|7
1654478860000|2022-06-06 01:27:40|12594.4|12592.4|12595.1|12593.1|12595.3|12593.3|12594.4|12592.4|3
1654478870000|2022-06-06 01:27:50|12594.8|12592.8|12594.8|12592.8|12595.1|12593.1|12593.9|12591.9|14
1654478880000|2022-06-06 01:28:00|12594.7|12592.7|12594.9|12592.9|12595.3|12593.3|12593.6|12591.6|6
1654478890000|2022-06-06 01:28:10|12594.3|12592.3|12592.4|12590.4|12594.3|12592.3|12592.2|12590.2|46
1654478900000|2022-06-06 01:28:20|12593.8|12591.8|12593.1|12591.1|12594.2|12592.2|12592.6|12590.6|8
1654478910000|2022-06-06 01:28:30|12592.7|12590.7|12590.7|12588.7|12592.7|12590.7|12590.6|12588.6|49
1654478920000|2022-06-06 01:28:40|12590.6|12588.6|12591.8|12589.8|12592.7|12590.7|12590.6|12588.6|9
1654478930000|2022-06-06 01:28:50|12591.7|12589.7|12589.8|12587.8|12591.7|12589.7|12589.8|12587.8|14
1654478940000|2022-06-06 01:29:00|12589.7|12587.7|12589.6|12587.6|12590.2|12588.2|12588.2|12586.2|28
1654478950000|2022-06-06 01:29:10|12590.1|12588.1|12592.2|12590.2|12592.2|12590.2|12590.1|12588.1|12
1654478960000|2022-06-06 01:29:20|12592.3|12590.3|12591.1|12589.1|12592.3|12590.3|12591.1|12589.1|4
1654478970000|2022-06-06 01:29:30|12591.2|12589.2|12590.6|12588.6|12591.2|12589.2|12589.9|12587.9|3
1654478980000|2022-06-06 01:29:40|12590.4|12588.4|12589.7|12587.7|12590.4|12588.4|12589.1|12587.1|7
1654478990000|2022-06-06 01:29:50|12590.1|12588.1|12589.4|12587.4|12590.1|12588.1|12589.4|12587.4|7
1654479000000|2022-06-06 01:30:00|12589.2|12587.2|12587.8|12585.8|12591.1|12589.1|12587.8|12585.8|12
1654479010000|2022-06-06 01:30:10|12587.9|12585.9|12586.9|12584.9|12588.6|12586.6|12586.2|12584.2|21
1654479020000|2022-06-06 01:30:20|12586.8|12584.8|12586.6|12584.6|12587.3|12585.3|12586.2|12584.2|7
1654479030000|2022-06-06 01:30:30|12586.4|12584.4|12587.4|12585.4|12587.7|12585.7|12586.3|12584.3|11
1654479040000|2022-06-06 01:30:40|12587.7|12585.7|12586.9|12584.9|12587.7|12585.7|12586.1|12584.1|10
1654479050000|2022-06-06 01:30:50|12587.2|12585.2|12585.9|12583.9|12587.9|12585.9|12585.9|12583.9|18
1654479060000|2022-06-06 01:31:00|12585.8|12583.8|12583.8|12581.8|12585.8|12583.8|12583.4|12581.4|50
1654479070000|2022-06-06 01:31:10|12583.9|12581.9|12585.6|12583.6|12585.6|12583.6|12583.3|12581.3|23
1654479080000|2022-06-06 01:31:20|12585.7|12583.7|12584.4|12582.4|12585.7|12583.7|12582.6|12580.6|24
1654479090000|2022-06-06 01:31:30|12583.8|12581.8|12585.2|12583.2|12585.3|12583.3|12583.7|12581.7|9
1654479100000|2022-06-06 01:31:40|12585.1|12583.1|12588.1|12586.1|12588.3|12586.3|12585.1|12583.1|11
1654479110000|2022-06-06 01:31:50|12588.2|12586.2|12587.2|12585.2|12588.4|12586.4|12586.4|12584.4|8
1654479120000|2022-06-06 01:32:00|12586.8|12584.8|12585.2|12583.2|12586.9|12584.9|12584.8|12582.8|6
1654479130000|2022-06-06 01:32:10|12585.3|12583.3|12585.9|12583.9|12586.7|12584.7|12584.1|12582.1|14
1654479140000|2022-06-06 01:32:20|12585.8|12583.8|12585.7|12583.7|12586.6|12584.6|12585.3|12583.3|4
1654479150000|2022-06-06 01:32:30|12585.6|12583.6|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|8
1654479160000|2022-06-06 01:32:40|12584.1|12582.1|12582.6|12580.6|12584.2|12582.2|12582.3|12580.3|6
1654479170000|2022-06-06 01:32:50|12582.7|12580.7|12580.9|12578.9|12583.7|12581.7|12580.9|12578.9|48
1654479180000|2022-06-06 01:33:00|12580.8|12578.8|12577.7|12575.7|12580.9|12578.9|12576.2|12574.2|90
1654479190000|2022-06-06 01:33:10|12577.6|12575.6|12577.1|12575.1|12577.6|12575.6|12575.1|12573.1|47
1654479200000|2022-06-06 01:33:20|12577.9|12575.9|12579.9|12577.9|12579.9|12577.9|12577.7|12575.7|20
1654479210000|2022-06-06 01:33:30|12580.6|12578.6|12580.6|12578.6|12581.2|12579.2|12579.8|12577.8|19
1654479220000|2022-06-06 01:33:40|12580.9|12578.9|12580.2|12578.2|12581.3|12579.3|12580.2|12578.2|6
1654479230000|2022-06-06 01:33:50|12580.1|12578.1|12579.6|12577.6|12580.7|12578.7|12579.4|12577.4|9
1654479240000|2022-06-06 01:34:00|12579.4|12577.4|12577.4|12575.4|12579.6|12577.6|12576.7|12574.7|13
1654479250000|2022-06-06 01:34:10|12577.6|12575.6|12579.6|12577.6|12580.3|12578.3|12576.7|12574.7|12
1654479260000|2022-06-06 01:34:20|12579.3|12577.3|12580.6|12578.6|12580.6|12578.6|12578.2|12576.2|14
1654479270000|2022-06-06 01:34:30|12580.7|12578.7|12580.8|12578.8|12580.9|12578.9|12578.9|12576.9|14
1654479280000|2022-06-06 01:34:40|12580.9|12578.9|12578.8|12576.8|12581.1|12579.1|12578.8|12576.8|5
1654479290000|2022-06-06 01:34:50|12578.7|12576.7|12579.6|12577.6|12579.6|12577.6|12577.6|12575.6|10
1654479300000|2022-06-06 01:35:00|12579.7|12577.7|12580.1|12578.1|12580.1|12578.1|12578.1|12576.1|14
1654479310000|2022-06-06 01:35:10|12580.2|12578.2|12580.1|12578.1|12580.9|12578.9|12578.9|12576.9|6
1654479320000|2022-06-06 01:35:20|12579.9|12577.9|12581.1|12579.1|12581.3|12579.3|12579.7|12577.7|9
1654479330000|2022-06-06 01:35:30|12581.2|12579.2|12581.2|12579.2|12581.7|12579.7|12580.4|12578.4|10
1654479340000|2022-06-06 01:35:40|12581.1|12579.1|12583.2|12581.2|12583.2|12581.2|12581.1|12579.1|14
1654479350000|2022-06-06 01:35:50|12583.3|12581.3|12582.4|12580.4|12583.3|12581.3|12581.6|12579.6|30
1654479360000|2022-06-06 01:36:00|12582.2|12580.2|12582.4|12580.4|12583.6|12581.6|12581.9|12579.9|17
1654479370000|2022-06-06 01:36:10|12582.3|12580.3|12581.9|12579.9|12582.6|12580.6|12580.9|12578.9|8
1654479380000|2022-06-06 01:36:20|12581.8|12579.8|12581.9|12579.9|12582.1|12580.1|12581.1|12579.1|9
1654479390000|2022-06-06 01:36:30|12581.8|12579.8|12581.3|12579.3|12582.1|12580.1|12581.3|12579.3|1
1654479400000|2022-06-06 01:36:40|12581.7|12579.7|12582.8|12580.8|12583.2|12581.2|12581.7|12579.7|10
1654479410000|2022-06-06 01:36:50|12582.7|12580.7|12581.2|12579.2|12582.7|12580.7|12581.2|12579.2|5
1654479420000|2022-06-06 01:37:00|12581.1|12579.1|12581.7|12579.7|12582.6|12580.6|12580.2|12578.2|8
1654479430000|2022-06-06 01:37:10|12581.6|12579.6|12580.9|12578.9|12583.3|12581.3|12580.4|12578.4|10
1654479440000|2022-06-06 01:37:20|12581.1|12579.1|12579.9|12577.9|12581.1|12579.1|12579.7|12577.7|9
1654479450000|2022-06-06 01:37:30|12580.1|12578.1|12580.7|12578.7|12581.1|12579.1|12579.6|12577.6|3
1654479460000|2022-06-06 01:37:40|12580.3|12578.3|12580.4|12578.4|12580.6|12578.6|12579.9|12577.9|5
1654479470000|2022-06-06 01:37:50|12580.3|12578.3|12582.9|12580.9|12583.3|12581.3|12580.3|12578.3|6
1654479480000|2022-06-06 01:38:00|12582.7|12580.7|12583.1|12581.1|12583.8|12581.8|12582.7|12580.7|6
1654479490000|2022-06-06 01:38:10|12583.2|12581.2|12582.9|12580.9|12584.9|12582.9|12582.6|12580.6|16
1654479500000|2022-06-06 01:38:20|12582.8|12580.8|12581.4|12579.4|12583.2|12581.2|12580.4|12578.4|3
1654479510000|2022-06-06 01:38:30|12581.3|12579.3|12580.1|12578.1|12581.6|12579.6|12579.9|12577.9|4
1654479520000|2022-06-06 01:38:40|12580.2|12578.2|12579.9|12577.9|12580.2|12578.2|12579.2|12577.2|6
1654479530000|2022-06-06 01:38:50|12579.8|12577.8|12582.1|12580.1|12582.4|12580.4|12579.8|12577.8|18
1654479540000|2022-06-06 01:39:00|12582.2|12580.2|12581.7|12579.7|12582.2|12580.2|12580.1|12578.1|7
1654479550000|2022-06-06 01:39:10|12581.3|12579.3|12581.7|12579.7|12582.1|12580.1|12581.3|12579.3|3
1654479560000|2022-06-06 01:39:20|12581.8|12579.8|12582.6|12580.6|12582.7|12580.7|12581.6|12579.6|6
1654479570000|2022-06-06 01:39:30|12582.8|12580.8|12581.1|12579.1|12582.9|12580.9|12579.9|12577.9|16
1654479580000|2022-06-06 01:39:40|12581.4|12579.4|12582.3|12580.3|12582.4|12580.4|12580.6|12578.6|7
1654479590000|2022-06-06 01:39:50|12582.6|12580.6|12582.8|12580.8|12583.1|12581.1|12582.3|12580.3|3
1654479600000|2022-06-06 01:40:00|12583.8|12581.8|12583.4|12581.4|12584.1|12582.1|12582.9|12580.9|16
1654479610000|2022-06-06 01:40:10|12583.3|12581.3|12582.4|12580.4|12583.4|12581.4|12580.9|12578.9|20
1654479620000|2022-06-06 01:40:20|12582.6|12580.6|12580.7|12578.7|12583.3|12581.3|12580.4|12578.4|42
1654479630000|2022-06-06 01:40:30|12580.6|12578.6|12580.9|12578.9|12581.9|12579.9|12580.6|12578.6|7
1654479640000|2022-06-06 01:40:40|12580.8|12578.8|12579.9|12577.9|12581.3|12579.3|12579.9|12577.9|4
1654479650000|2022-06-06 01:40:50|12580.1|12578.1|12580.1|12578.1|12581.3|12579.3|12580.1|12578.1|8
1654479660000|2022-06-06 01:41:00|12580.2|12578.2|12580.9|12578.9|12581.7|12579.7|12580.2|12578.2|17
1654479670000|2022-06-06 01:41:10|12581.1|12579.1|12580.8|12578.8|12581.2|12579.2|12579.6|12577.6|9
1654479680000|2022-06-06 01:41:20|12582.2|12580.2|12581.2|12579.2|12583.1|12581.1|12580.9|12578.9|31
1654479690000|2022-06-06 01:41:30|12581.3|12579.3|12582.7|12580.7|12583.6|12581.6|12581.3|12579.3|9
1654479700000|2022-06-06 01:41:40|12582.8|12580.8|12582.9|12580.9|12583.8|12581.8|12582.4|12580.4|9
1654479710000|2022-06-06 01:41:50|12582.8|12580.8|12583.2|12581.2|12583.2|12581.2|12582.6|12580.6|2
1654479720000|2022-06-06 01:42:00|12583.1|12581.1|12581.4|12579.4|12583.3|12581.3|12581.2|12579.2|4
1654479730000|2022-06-06 01:42:10|12581.3|12579.3|12581.7|12579.7|12582.1|12580.1|12581.2|12579.2|14
1654479740000|2022-06-06 01:42:20|12581.8|12579.8|12582.6|12580.6|12582.8|12580.8|12581.3|12579.3|23
1654479750000|2022-06-06 01:42:30|12582.4|12580.4|12582.9|12580.9|12583.1|12581.1|12582.4|12580.4|2
1654479760000|2022-06-06 01:42:40|12582.8|12580.8|12582.7|12580.7|12582.9|12580.9|12582.7|12580.7|0
1654479770000|2022-06-06 01:42:50|12582.6|12580.6|12580.8|12578.8|12582.6|12580.6|12580.7|12578.7|9
1654479780000|2022-06-06 01:43:00|12580.6|12578.6|12577.9|12575.9|12580.6|12578.6|12577.9|12575.9|39
1654479790000|2022-06-06 01:43:10|12578.1|12576.1|12578.6|12576.6|12580.2|12578.2|12578.1|12576.1|13
1654479800000|2022-06-06 01:43:20|12578.7|12576.7|12577.6|12575.6|12579.1|12577.1|12577.6|12575.6|4
1654479810000|2022-06-06 01:43:30|12577.2|12575.2|12576.9|12574.9|12577.2|12575.2|12576.6|12574.6|12
1654479820000|2022-06-06 01:43:40|12576.8|12574.8|12575.7|12573.7|12577.1|12575.1|12574.8|12572.8|26
1654479830000|2022-06-06 01:43:50|12575.8|12573.8|12576.9|12574.9|12576.9|12574.9|12575.6|12573.6|35
1654479840000|2022-06-06 01:44:00|12577.4|12575.4|12579.1|12577.1|12579.2|12577.2|12577.2|12575.2|9
1654479850000|2022-06-06 01:44:10|12578.9|12576.9|12579.7|12577.7|12579.7|12577.7|12578.6|12576.6|4
1654479860000|2022-06-06 01:44:20|12579.3|12577.3|12578.7|12576.7|12579.7|12577.7|12578.6|12576.6|6
1654479870000|2022-06-06 01:44:30|12578.6|12576.6|12578.7|12576.7|12579.1|12577.1|12578.1|12576.1|3
1654479880000|2022-06-06 01:44:40|12578.6|12576.6|12580.1|12578.1|12580.3|12578.3|12578.4|12576.4|8
1654479890000|2022-06-06 01:44:50|12580.2|12578.2|12580.4|12578.4|12581.3|12579.3|12579.6|12577.6|19
1654479900000|2022-06-06 01:45:00|12580.7|12578.7|12580.1|12578.1|12580.9|12578.9|12579.2|12577.2|10
1654479910000|2022-06-06 01:45:10|12578.7|12576.7|12577.2|12575.2|12578.9|12576.9|12576.8|12574.8|22
1654479920000|2022-06-06 01:45:20|12577.1|12575.1|12580.1|12578.1|12580.6|12578.6|12577.1|12575.1|2
1654479930000|2022-06-06 01:45:30|12580.4|12578.4|12580.7|12578.7|12580.7|12578.7|12579.9|12577.9|2
1654479940000|2022-06-06 01:45:40|12580.8|12578.8|12581.8|12579.8|12581.8|12579.8|12580.7|12578.7|3
1654479950000|2022-06-06 01:45:50|12581.9|12579.9|12584.9|12582.9|12585.2|12583.2|12581.4|12579.4|27
1654479960000|2022-06-06 01:46:00|12585.1|12583.1|12585.3|12583.3|12585.6|12583.6|12583.6|12581.6|29
1654479970000|2022-06-06 01:46:10|12585.4|12583.4|12586.6|12584.6|12586.6|12584.6|12584.4|12582.4|30
1654479980000|2022-06-06 01:46:20|12586.4|12584.4|12586.4|12584.4|12587.2|12585.2|12586.1|12584.1|11
1654479990000|2022-06-06 01:46:30|12586.3|12584.3|12586.4|12584.4|12586.9|12584.9|12585.9|12583.9|11
1654480000000|2022-06-06 01:46:40|12586.3|12584.3|12585.6|12583.6|12586.3|12584.3|12584.2|12582.2|11
1654480010000|2022-06-06 01:46:50|12585.7|12583.7|12583.9|12581.9|12585.8|12583.8|12583.9|12581.9|2
1654480020000|2022-06-06 01:47:00|12583.8|12581.8|12583.4|12581.4|12584.8|12582.8|12583.2|12581.2|22
1654480030000|2022-06-06 01:47:10|12583.3|12581.3|12585.9|12583.9|12585.9|12583.9|12582.8|12580.8|5
1654480040000|2022-06-06 01:47:20|12585.8|12583.8|12586.2|12584.2|12586.6|12584.6|12585.2|12583.2|20
1654480050000|2022-06-06 01:47:30|12586.1|12584.1|12584.2|12582.2|12586.2|12584.2|12584.1|12582.1|9
1654480060000|2022-06-06 01:47:40|12584.8|12582.8|12585.4|12583.4|12585.4|12583.4|12584.7|12582.7|5
1654480070000|2022-06-06 01:47:50|12585.3|12583.3|12584.3|12582.3|12585.3|12583.3|12584.1|12582.1|2
1654480080000|2022-06-06 01:48:00|12584.4|12582.4|12584.7|12582.7|12584.8|12582.8|12584.1|12582.1|1
1654480090000|2022-06-06 01:48:10|12584.4|12582.4|12583.3|12581.3|12584.7|12582.7|12582.9|12580.9|5
1654480100000|2022-06-06 01:48:20|12583.2|12581.2|12584.7|12582.7|12584.7|12582.7|12582.9|12580.9|5
1654480110000|2022-06-06 01:48:30|12584.8|12582.8|12586.1|12584.1|12586.4|12584.4|12584.7|12582.7|14
1654480120000|2022-06-06 01:48:40|12585.9|12583.9|12586.7|12584.7|12587.2|12585.2|12585.7|12583.7|6
1654480130000|2022-06-06 01:48:50|12587.2|12585.2|12590.8|12588.8|12591.7|12589.7|12587.2|12585.2|51
1654480140000|2022-06-06 01:49:00|12590.9|12588.9|12589.2|12587.2|12591.7|12589.7|12589.2|12587.2|18
1654480150000|2022-06-06 01:49:10|12589.3|12587.3|12587.8|12585.8|12589.3|12587.3|12586.8|12584.8|16
1654480160000|2022-06-06 01:49:20|12587.9|12585.9|12588.4|12586.4|12588.9|12586.9|12587.4|12585.4|8
1654480170000|2022-06-06 01:49:30|12588.7|12586.7|12588.8|12586.8|12590.4|12588.4|12588.2|12586.2|24
1654480180000|2022-06-06 01:49:40|12588.7|12586.7|12590.1|12588.1|12590.7|12588.7|12588.7|12586.7|2
1654480190000|2022-06-06 01:49:50|12588.9|12586.9|12588.4|12586.4|12589.3|12587.3|12588.2|12586.2|17
1654480200000|2022-06-06 01:50:00|12588.6|12586.6|12590.9|12588.9|12590.9|12588.9|12588.6|12586.6|21
1654480210000|2022-06-06 01:50:10|12590.8|12588.8|12590.1|12588.1|12590.8|12588.8|12589.7|12587.7|8
1654480220000|2022-06-06 01:50:20|12590.2|12588.2|12592.6|12590.6|12592.6|12590.6|12590.2|12588.2|14
1654480230000|2022-06-06 01:50:30|12592.4|12590.4|12594.7|12592.7|12595.6|12593.6|12591.9|12589.9|140
1654480240000|2022-06-06 01:50:40|12594.8|12592.8|12594.8|12592.8|12595.6|12593.6|12594.7|12592.7|11
1654480250000|2022-06-06 01:50:50|12594.2|12592.2|12594.9|12592.9|12594.9|12592.9|12593.6|12591.6|23
1654480260000|2022-06-06 01:51:00|12595.1|12593.1|12594.6|12592.6|12595.3|12593.3|12594.2|12592.2|6
1654480270000|2022-06-06 01:51:10|12594.4|12592.4|12594.7|12592.7|12594.9|12592.9|12593.7|12591.7|18
1654480280000|2022-06-06 01:51:20|12594.8|12592.8|12596.6|12594.6|12596.7|12594.7|12594.8|12592.8|18
1654480290000|2022-06-06 01:51:30|12596.4|12594.4|12597.3|12595.3|12597.3|12595.3|12596.2|12594.2|7
1654480300000|2022-06-06 01:51:40|12597.4|12595.4|12598.2|12596.2|12598.8|12596.8|12596.8|12594.8|37
1654480310000|2022-06-06 01:51:50|12598.4|12596.4|12597.6|12595.6|12598.8|12596.8|12596.8|12594.8|14
1654480320000|2022-06-06 01:52:00|12597.7|12595.7|12596.7|12594.7|12598.4|12596.4|12596.6|12594.6|23
1654480330000|2022-06-06 01:52:10|12596.6|12594.6|12595.8|12593.8|12596.7|12594.7|12594.6|12592.6|24
1654480340000|2022-06-06 01:52:20|12595.7|12593.7|12595.7|12593.7|12596.8|12594.8|12595.4|12593.4|4
1654480350000|2022-06-06 01:52:30|12595.8|12593.8|12598.8|12596.8|12599.3|12597.3|12595.8|12593.8|67
1654480360000|2022-06-06 01:52:40|12598.7|12596.7|12598.8|12596.8|12599.4|12597.4|12598.2|12596.2|80
1654480370000|2022-06-06 01:52:50|12598.9|12596.9|12603.2|12601.2|12605.9|12603.9|12598.4|12596.4|171
1654480380000|2022-06-06 01:53:00|12603.3|12601.3|12603.2|12601.2|12604.3|12602.3|12602.6|12600.6|20
1654480390000|2022-06-06 01:53:10|12603.1|12601.1|12603.9|12601.9|12604.2|12602.2|12602.8|12600.8|19
1654480400000|2022-06-06 01:53:20|12604.1|12602.1|12601.2|12599.2|12604.6|12602.6|12601.2|12599.2|18
1654480410000|2022-06-06 01:53:30|12601.7|12599.7|12599.3|12597.3|12602.3|12600.3|12598.6|12596.6|40
1654480420000|2022-06-06 01:53:40|12599.4|12597.4|12599.9|12597.9|12599.9|12597.9|12597.9|12595.9|32
1654480430000|2022-06-06 01:53:50|12600.1|12598.1|12600.3|12598.3|12601.2|12599.2|12599.7|12597.7|9
1654480440000|2022-06-06 01:54:00|12600.4|12598.4|12597.3|12595.3|12600.6|12598.6|12597.3|12595.3|15
1654480450000|2022-06-06 01:54:10|12596.9|12594.9|12597.1|12595.1|12598.7|12596.7|12596.7|12594.7|19
1654480460000|2022-06-06 01:54:20|12596.9|12594.9|12596.8|12594.8|12597.3|12595.3|12596.8|12594.8|6
1654480470000|2022-06-06 01:54:30|12596.9|12594.9|12596.7|12594.7|12597.3|12595.3|12596.4|12594.4|3
1654480480000|2022-06-06 01:54:40|12596.6|12594.6|12597.2|12595.2|12597.4|12595.4|12596.3|12594.3|5
1654480490000|2022-06-06 01:54:50|12597.1|12595.1|12595.7|12593.7|12597.2|12595.2|12595.6|12593.6|17
1654480500000|2022-06-06 01:55:00|12595.6|12593.6|12596.1|12594.1|12597.3|12595.3|12595.6|12593.6|10
1654480510000|2022-06-06 01:55:10|12596.7|12594.7|12602.4|12600.4|12603.9|12601.9|12596.7|12594.7|87
1654480520000|2022-06-06 01:55:20|12602.1|12600.1|12601.9|12599.9|12603.1|12601.1|12601.8|12599.8|30
1654480530000|2022-06-06 01:55:30|12602.1|12600.1|12600.8|12598.8|12602.2|12600.2|12600.4|12598.4|6
1654480540000|2022-06-06 01:55:40|12600.7|12598.7|12600.7|12598.7|12600.9|12598.9|12599.2|12597.2|25
1654480550000|2022-06-06 01:55:50|12600.6|12598.6|12596.9|12594.9|12600.6|12598.6|12595.2|12593.2|27
1654480560000|2022-06-06 01:56:00|12597.1|12595.1|12595.8|12593.8|12597.1|12595.1|12594.4|12592.4|26
1654480570000|2022-06-06 01:56:10|12595.4|12593.4|12596.7|12594.7|12597.3|12595.3|12595.2|12593.2|9
1654480580000|2022-06-06 01:56:20|12596.6|12594.6|12596.8|12594.8|12596.9|12594.9|12596.1|12594.1|1
1654480590000|2022-06-06 01:56:30|12596.9|12594.9|12596.7|12594.7|12598.2|12596.2|12596.7|12594.7|15
1654480600000|2022-06-06 01:56:40|12596.8|12594.8|12598.4|12596.4|12598.9|12596.9|12596.7|12594.7|20
1654480610000|2022-06-06 01:56:50|12598.6|12596.6|12598.2|12596.2|12598.6|12596.6|12597.9|12595.9|10
1654480620000|2022-06-06 01:57:00|12598.1|12596.1|12597.9|12595.9|12598.4|12596.4|12597.6|12595.6|4
1654480630000|2022-06-06 01:57:10|12598.3|12596.3|12597.8|12595.8|12598.3|12596.3|12597.3|12595.3|5
1654480640000|2022-06-06 01:57:20|12597.7|12595.7|12596.4|12594.4|12597.7|12595.7|12596.4|12594.4|5
1654480650000|2022-06-06 01:57:30|12596.3|12594.3|12596.4|12594.4|12596.4|12594.4|12595.7|12593.7|6
1654480660000|2022-06-06 01:57:40|12596.6|12594.6|12596.9|12594.9|12597.2|12595.2|12596.3|12594.3|0
1654480670000|2022-06-06 01:57:50|12597.1|12595.1|12595.7|12593.7|12597.7|12595.7|12595.7|12593.7|9
1654480680000|2022-06-06 01:58:00|12595.8|12593.8|12596.2|12594.2|12596.3|12594.3|12595.6|12593.6|15
1654480690000|2022-06-06 01:58:10|12596.1|12594.1|12597.9|12595.9|12598.3|12596.3|12595.9|12593.9|26
1654480700000|2022-06-06 01:58:20|12597.8|12595.8|12597.8|12595.8|12598.1|12596.1|12597.1|12595.1|29
1654480710000|2022-06-06 01:58:30|12597.7|12595.7|12597.7|12595.7|12597.9|12595.9|12597.4|12595.4|0
1654480720000|2022-06-06 01:58:40|12597.8|12595.8|12599.2|12597.2|12599.2|12597.2|12596.6|12594.6|17
1654480730000|2022-06-06 01:58:50|12599.1|12597.1|12597.7|12595.7|12599.3|12597.3|12597.4|12595.4|9
1654480740000|2022-06-06 01:59:00|12597.9|12595.9|12598.3|12596.3|12598.4|12596.4|12597.9|12595.9|0
1654480750000|2022-06-06 01:59:10|12598.2|12596.2|12601.2|12599.2|12601.2|12599.2|12598.2|12596.2|22
1654480760000|2022-06-06 01:59:20|12601.6|12599.6|12601.1|12599.1|12602.4|12600.4|12601.1|12599.1|13
1654480770000|2022-06-06 01:59:30|12601.2|12599.2|12601.3|12599.3|12601.3|12599.3|12600.4|12598.4|4
1654480780000|2022-06-06 01:59:40|12601.8|12599.8|12601.7|12599.7|12601.8|12599.8|12601.2|12599.2|6
1654480790000|2022-06-06 01:59:50|12601.6|12599.6|12601.1|12599.1|12601.7|12599.7|12599.9|12597.9|9
1654480800000|2022-06-06 02:00:00|12600.7|12598.7|12602.7|12600.7|12604.3|12602.3|12600.4|12598.4|59
1654480810000|2022-06-06 02:00:10|12602.6|12600.6|12603.4|12601.4|12604.3|12602.3|12602.6|12600.6|21
1654480820000|2022-06-06 02:00:20|12603.3|12601.3|12603.9|12601.9|12604.2|12602.2|12603.2|12601.2|2
1654480830000|2022-06-06 02:00:30|12604.1|12602.1|12604.2|12602.2|12604.7|12602.7|12603.3|12601.3|24
1654480840000|2022-06-06 02:00:40|12604.3|12602.3|12602.1|12600.1|12604.7|12602.7|12601.6|12599.6|18
1654480850000|2022-06-06 02:00:50|12601.9|12599.9|12600.3|12598.3|12601.9|12599.9|12600.1|12598.1|15
1654480860000|2022-06-06 02:01:00|12600.2|12598.2|12600.8|12598.8|12601.7|12599.7|12600.1|12598.1|17
1654480870000|2022-06-06 02:01:10|12600.7|12598.7|12600.9|12598.9|12600.9|12598.9|12600.1|12598.1|7
1654480880000|2022-06-06 02:01:20|12600.8|12598.8|12597.9|12595.9|12600.8|12598.8|12597.1|12595.1|32
1654480890000|2022-06-06 02:01:30|12598.4|12596.4|12599.2|12597.2|12599.3|12597.3|12597.9|12595.9|5
1654480900000|2022-06-06 02:01:40|12599.1|12597.1|12598.3|12596.3|12599.4|12597.4|12598.2|12596.2|15
1654480910000|2022-06-06 02:01:50|12598.2|12596.2|12598.4|12596.4|12598.9|12596.9|12597.8|12595.8|8
1654480920000|2022-06-06 02:02:00|12598.3|12596.3|12600.4|12598.4|12600.8|12598.8|12598.3|12596.3|7
1654480930000|2022-06-06 02:02:10|12600.6|12598.6|12599.8|12597.8|12600.7|12598.7|12599.2|12597.2|10
1654480940000|2022-06-06 02:02:20|12599.7|12597.7|12601.6|12599.6|12601.8|12599.8|12599.2|12597.2|8
1654480950000|2022-06-06 02:02:30|12601.4|12599.4|12600.9|12598.9|12601.7|12599.7|12600.6|12598.6|1
1654480960000|2022-06-06 02:02:40|12601.1|12599.1|12601.6|12599.6|12602.3|12600.3|12599.4|12597.4|18
1654480970000|2022-06-06 02:02:50|12601.3|12599.3|12600.4|12598.4|12601.4|12599.4|12600.1|12598.1|4
1654480980000|2022-06-06 02:03:00|12600.3|12598.3|12601.7|12599.7|12601.7|12599.7|12600.3|12598.3|1
1654480990000|2022-06-06 02:03:10|12601.4|12599.4|12604.3|12602.3|12604.3|12602.3|12601.2|12599.2|15
1654481000000|2022-06-06 02:03:20|12604.7|12602.7|12605.7|12603.7|12605.7|12603.7|12603.9|12601.9|18
1654481010000|2022-06-06 02:03:30|12605.6|12603.6|12605.7|12603.7|12606.2|12604.2|12605.3|12603.3|18
1654481020000|2022-06-06 02:03:40|12605.8|12603.8|12604.8|12602.8|12606.8|12604.8|12604.8|12602.8|23
1654481030000|2022-06-06 02:03:50|12604.3|12602.3|12601.7|12599.7|12604.3|12602.3|12601.1|12599.1|17
1654481040000|2022-06-06 02:04:00|12601.8|12599.8|12600.2|12598.2|12601.8|12599.8|12599.4|12597.4|23
1654481050000|2022-06-06 02:04:10|12600.1|12598.1|12598.7|12596.7|12600.2|12598.2|12598.3|12596.3|13
1654481060000|2022-06-06 02:04:20|12598.8|12596.8|12600.9|12598.9|12601.2|12599.2|12598.8|12596.8|15
1654481070000|2022-06-06 02:04:30|12601.1|12599.1|12602.1|12600.1|12602.7|12600.7|12601.1|12599.1|3
1654481080000|2022-06-06 02:04:40|12602.2|12600.2|12603.1|12601.1|12603.1|12601.1|12601.8|12599.8|8
1654481090000|2022-06-06 02:04:50|12602.9|12600.9|12603.9|12601.9|12603.9|12601.9|12602.7|12600.7|2
1654481100000|2022-06-06 02:05:00|12603.8|12601.8|12603.9|12601.9|12604.4|12602.4|12603.3|12601.3|5
1654481110000|2022-06-06 02:05:10|12603.4|12601.4|12602.8|12600.8|12603.6|12601.6|12602.8|12600.8|4
1654481120000|2022-06-06 02:05:20|12603.1|12601.1|12600.3|12598.3|12603.6|12601.6|12600.3|12598.3|2
1654481130000|2022-06-06 02:05:30|12600.1|12598.1|12602.7|12600.7|12602.7|12600.7|12599.9|12597.9|11
1654481140000|2022-06-06 02:05:40|12602.8|12600.8|12602.9|12600.9|12603.3|12601.3|12602.8|12600.8|1
1654481150000|2022-06-06 02:05:50|12603.1|12601.1|12601.1|12599.1|12603.1|12601.1|12600.6|12598.6|5
1654481160000|2022-06-06 02:06:00|12601.2|12599.2|12599.8|12597.8|12602.1|12600.1|12599.7|12597.7|31
1654481170000|2022-06-06 02:06:10|12599.4|12597.4|12601.1|12599.1|12601.1|12599.1|12599.2|12597.2|17
1654481180000|2022-06-06 02:06:20|12600.9|12598.9|12600.7|12598.7|12601.7|12599.7|12600.7|12598.7|16
1654481190000|2022-06-06 02:06:30|12600.8|12598.8|12601.9|12599.9|12602.3|12600.3|12600.8|12598.8|13
1654481200000|2022-06-06 02:06:40|12602.2|12600.2|12602.6|12600.6|12602.9|12600.9|12601.2|12599.2|24
1654481210000|2022-06-06 02:06:50|12602.7|12600.7|12602.6|12600.6|12603.2|12601.2|12602.3|12600.3|4
1654481220000|2022-06-06 02:07:00|12602.4|12600.4|12602.1|12600.1|12603.1|12601.1|12602.1|12600.1|6
1654481230000|2022-06-06 02:07:10|12601.9|12599.9|12602.1|12600.1|12602.4|12600.4|12601.3|12599.3|24
1654481240000|2022-06-06 02:07:20|12602.2|12600.2|12603.9|12601.9|12604.3|12602.3|12602.1|12600.1|15
1654481250000|2022-06-06 02:07:30|12604.1|12602.1|12602.9|12600.9|12604.3|12602.3|12602.6|12600.6|38
1654481260000|2022-06-06 02:07:40|12603.4|12601.4|12603.7|12601.7|12604.1|12602.1|12602.3|12600.3|8
1654481270000|2022-06-06 02:07:50|12603.8|12601.8|12602.7|12600.7|12604.1|12602.1|12602.6|12600.6|15
1654481280000|2022-06-06 02:08:00|12602.8|12600.8|12604.6|12602.6|12604.6|12602.6|12602.7|12600.7|11
1654481290000|2022-06-06 02:08:10|12604.9|12602.9|12604.7|12602.7|12605.3|12603.3|12604.6|12602.6|5
1654481300000|2022-06-06 02:08:20|12604.8|12602.8|12604.9|12602.9|12606.3|12604.3|12604.6|12602.6|34
1654481310000|2022-06-06 02:08:30|12604.8|12602.8|12605.9|12603.9|12606.2|12604.2|12604.7|12602.7|9
1654481320000|2022-06-06 02:08:40|12605.7|12603.7|12604.1|12602.1|12606.2|12604.2|12604.1|12602.1|9
1654481330000|2022-06-06 02:08:50|12604.2|12602.2|12603.2|12601.2|12604.2|12602.2|12603.2|12601.2|0
1654481340000|2022-06-06 02:09:00|12603.3|12601.3|12604.4|12602.4|12604.4|12602.4|12602.9|12600.9|3
1654481350000|2022-06-06 02:09:10|12604.3|12602.3|12605.7|12603.7|12605.7|12603.7|12604.3|12602.3|2
1654481360000|2022-06-06 02:09:20|12605.8|12603.8|12607.8|12605.8|12607.9|12605.9|12605.8|12603.8|37
1654481370000|2022-06-06 02:09:30|12607.9|12605.9|12607.7|12605.7|12609.4|12607.4|12606.4|12604.4|72
1654481380000|2022-06-06 02:09:40|12607.8|12605.8|12606.6|12604.6|12608.2|12606.2|12606.2|12604.2|13
1654481390000|2022-06-06 02:09:50|12606.7|12604.7|12606.7|12604.7|12607.6|12605.6|12606.3|12604.3|34
1654481400000|2022-06-06 02:10:00|12606.6|12604.6|12606.4|12604.4|12607.6|12605.6|12606.3|12604.3|10
1654481410000|2022-06-06 02:10:10|12606.3|12604.3|12606.3|12604.3|12607.3|12605.3|12606.3|12604.3|11
1654481420000|2022-06-06 02:10:20|12607.1|12605.1|12606.4|12604.4|12607.1|12605.1|12606.1|12604.1|11
1654481430000|2022-06-06 02:10:30|12606.2|12604.2|12605.7|12603.7|12606.4|12604.4|12605.1|12603.1|11
1654481440000|2022-06-06 02:10:40|12606.1|12604.1|12606.4|12604.4|12606.7|12604.7|12606.1|12604.1|21
1654481450000|2022-06-06 02:10:50|12606.3|12604.3|12607.2|12605.2|12607.4|12605.4|12606.3|12604.3|5
1654481460000|2022-06-06 02:11:00|12607.3|12605.3|12608.1|12606.1|12608.1|12606.1|12607.3|12605.3|4
1654481470000|2022-06-06 02:11:10|12608.3|12606.3|12607.9|12605.9|12608.6|12606.6|12607.4|12605.4|12
1654481480000|2022-06-06 02:11:20|12607.7|12605.7|12606.2|12604.2|12607.7|12605.7|12605.8|12603.8|19
1654481490000|2022-06-06 02:11:30|12606.1|12604.1|12605.6|12603.6|12606.1|12604.1|12605.2|12603.2|3
1654481500000|2022-06-06 02:11:40|12605.7|12603.7|12605.6|12603.6|12605.9|12603.9|12605.6|12603.6|2
1654481510000|2022-06-06 02:11:50|12605.4|12603.4|12603.9|12601.9|12605.6|12603.6|12603.6|12601.6|24
1654481520000|2022-06-06 02:12:00|12603.7|12601.7|12604.6|12602.6|12605.3|12603.3|12603.4|12601.4|15
1654481530000|2022-06-06 02:12:10|12604.7|12602.7|12604.9|12602.9|12605.2|12603.2|12604.6|12602.6|9
1654481540000|2022-06-06 02:12:20|12605.1|12603.1|12605.7|12603.7|12605.9|12603.9|12604.7|12602.7|2
1654481550000|2022-06-06 02:12:30|12605.9|12603.9|12606.6|12604.6|12606.7|12604.7|12605.6|12603.6|1
1654481560000|2022-06-06 02:12:40|12606.7|12604.7|12605.9|12603.9|12606.7|12604.7|12605.8|12603.8|1
1654481570000|2022-06-06 02:12:50|12606.2|12604.2|12605.7|12603.7|12606.2|12604.2|12605.6|12603.6|2
1654481580000|2022-06-06 02:13:00|12606.1|12604.1|12606.4|12604.4|12606.7|12604.7|12606.1|12604.1|0
1654481590000|2022-06-06 02:13:10|12606.6|12604.6|12606.8|12604.8|12608.1|12606.1|12606.4|12604.4|14
1654481600000|2022-06-06 02:13:20|12606.9|12604.9|12607.1|12605.1|12607.3|12605.3|12606.6|12604.6|4
1654481610000|2022-06-06 02:13:30|12606.9|12604.9|12606.2|12604.2|12607.1|12605.1|12605.7|12603.7|9
1654481620000|2022-06-06 02:13:40|12606.1|12604.1|12606.2|12604.2|12606.6|12604.6|12606.1|12604.1|2
1654481630000|2022-06-06 02:13:50|12606.3|12604.3|12605.9|12603.9|12606.4|12604.4|12605.3|12603.3|6
1654481640000|2022-06-06 02:14:00|12605.7|12603.7|12605.3|12603.3|12605.8|12603.8|12604.7|12602.7|13
1654481650000|2022-06-06 02:14:10|12605.4|12603.4|12605.4|12603.4|12605.8|12603.8|12605.2|12603.2|7
1654481660000|2022-06-06 02:14:20|12605.6|12603.6|12605.2|12603.2|12605.6|12603.6|12605.2|12603.2|8
1654481670000|2022-06-06 02:14:30|12605.1|12603.1|12604.8|12602.8|12605.2|12603.2|12604.3|12602.3|12
1654481680000|2022-06-06 02:14:40|12604.9|12602.9|12604.7|12602.7|12605.3|12603.3|12604.7|12602.7|2
1654481690000|2022-06-06 02:14:50|12604.9|12602.9|12605.2|12603.2|12605.3|12603.3|12604.9|12602.9|2
1654481700000|2022-06-06 02:15:00|12605.3|12603.3|12606.6|12604.6|12606.9|12604.9|12605.3|12603.3|13
1654481710000|2022-06-06 02:15:10|12607.1|12605.1|12604.2|12602.2|12607.1|12605.1|12604.2|12602.2|21
1654481720000|2022-06-06 02:15:20|12604.1|12602.1|12605.7|12603.7|12605.8|12603.8|12604.1|12602.1|10
1654481730000|2022-06-06 02:15:30|12606.1|12604.1|12605.6|12603.6|12606.1|12604.1|12605.2|12603.2|13
1654481740000|2022-06-06 02:15:40|12605.4|12603.4|12603.9|12601.9|12605.4|12603.4|12603.7|12601.7|9
1654481750000|2022-06-06 02:15:50|12603.7|12601.7|12601.8|12599.8|12603.7|12601.7|12601.8|12599.8|20
1654481760000|2022-06-06 02:16:00|12601.9|12599.9|12603.4|12601.4|12603.4|12601.4|12601.9|12599.9|7
1654481770000|2022-06-06 02:16:10|12603.3|12601.3|12603.2|12601.2|12603.7|12601.7|12602.7|12600.7|6
1654481780000|2022-06-06 02:16:20|12603.6|12601.6|12603.8|12601.8|12603.9|12601.9|12602.9|12600.9|2
1654481790000|2022-06-06 02:16:30|12603.9|12601.9|12604.2|12602.2|12604.3|12602.3|12603.8|12601.8|1
1654481800000|2022-06-06 02:16:40|12603.9|12601.9|12604.1|12602.1|12604.2|12602.2|12603.7|12601.7|1
1654481810000|2022-06-06 02:16:50|12605.2|12603.2|12604.1|12602.1|12605.2|12603.2|12603.9|12601.9|9
1654481820000|2022-06-06 02:17:00|12604.8|12602.8|12604.3|12602.3|12604.9|12602.9|12604.1|12602.1|7
1654481830000|2022-06-06 02:17:10|12605.3|12603.3|12604.7|12602.7|12605.7|12603.7|12604.7|12602.7|17
1654481840000|2022-06-06 02:17:20|12604.6|12602.6|12604.4|12602.4|12605.2|12603.2|12604.3|12602.3|3
1654481850000|2022-06-06 02:17:30|12604.6|12602.6|12603.3|12601.3|12604.6|12602.6|12603.3|12601.3|5
1654481860000|2022-06-06 02:17:40|12603.4|12601.4|12603.1|12601.1|12603.7|12601.7|12602.8|12600.8|1
1654481870000|2022-06-06 02:17:50|12603.3|12601.3|12603.9|12601.9|12604.1|12602.1|12602.9|12600.9|4
1654481880000|2022-06-06 02:18:00|12604.1|12602.1|12604.2|12602.2|12604.4|12602.4|12603.9|12601.9|11
1654481890000|2022-06-06 02:18:10|12604.1|12602.1|12604.1|12602.1|12604.2|12602.2|12603.9|12601.9|1
1654481900000|2022-06-06 02:18:20|12603.9|12601.9|12604.3|12602.3|12604.3|12602.3|12603.9|12601.9|1
1654481910000|2022-06-06 02:18:30|12604.2|12602.2|12605.6|12603.6|12605.6|12603.6|12604.1|12602.1|32
1654481920000|2022-06-06 02:18:40|12606.3|12604.3|12604.6|12602.6|12606.3|12604.3|12603.9|12601.9|47
1654481930000|2022-06-06 02:18:50|12604.7|12602.7|12604.1|12602.1|12604.8|12602.8|12603.9|12601.9|22
1654481940000|2022-06-06 02:19:00|12604.2|12602.2|12604.3|12602.3|12604.6|12602.6|12603.2|12601.2|29
1654481950000|2022-06-06 02:19:10|12603.2|12601.2|12603.3|12601.3|12603.8|12601.8|12602.8|12600.8|27
1654481960000|2022-06-06 02:19:20|12603.2|12601.2|12603.2|12601.2|12603.7|12601.7|12602.9|12600.9|5
1654481970000|2022-06-06 02:19:30|12603.1|12601.1|12604.1|12602.1|12604.1|12602.1|12602.9|12600.9|13
1654481980000|2022-06-06 02:19:40|12604.2|12602.2|12604.2|12602.2|12604.6|12602.6|12603.6|12601.6|10
1654481990000|2022-06-06 02:19:50|12603.8|12601.8|12604.2|12602.2|12604.3|12602.3|12603.8|12601.8|1
1654482000000|2022-06-06 02:20:00|12604.3|12602.3|12606.7|12604.7|12606.7|12604.7|12604.3|12602.3|21
1654482010000|2022-06-06 02:20:10|12606.8|12604.8|12606.1|12604.1|12606.8|12604.8|12605.9|12603.9|5
1654482020000|2022-06-06 02:20:20|12605.7|12603.7|12606.2|12604.2|12606.2|12604.2|12605.7|12603.7|4
1654482030000|2022-06-06 02:20:30|12606.4|12604.4|12605.8|12603.8|12606.7|12604.7|12605.4|12603.4|6
1654482040000|2022-06-06 02:20:40|12605.9|12603.9|12605.2|12603.2|12606.1|12604.1|12604.7|12602.7|12
1654482050000|2022-06-06 02:20:50|12604.9|12602.9|12606.2|12604.2|12606.2|12604.2|12604.8|12602.8|9
1654482060000|2022-06-06 02:21:00|12606.1|12604.1|12606.6|12604.6|12608.2|12606.2|12606.1|12604.1|15
1654482070000|2022-06-06 02:21:10|12606.7|12604.7|12606.9|12604.9|12607.2|12605.2|12606.6|12604.6|6
1654482080000|2022-06-06 02:21:20|12607.6|12605.6|12608.6|12606.6|12608.6|12606.6|12607.6|12605.6|12
1654482090000|2022-06-06 02:21:30|12608.8|12606.8|12607.7|12605.7|12608.8|12606.8|12607.2|12605.2|13
1654482100000|2022-06-06 02:21:40|12607.6|12605.6|12609.1|12607.1|12609.1|12607.1|12607.2|12605.2|13
1654482110000|2022-06-06 02:21:50|12608.7|12606.7|12607.7|12605.7|12608.7|12606.7|12607.4|12605.4|8
1654482120000|2022-06-06 02:22:00|12607.6|12605.6|12607.3|12605.3|12607.8|12605.8|12607.2|12605.2|6
1654482130000|2022-06-06 02:22:10|12607.2|12605.2|12607.2|12605.2|12607.4|12605.4|12606.4|12604.4|18
1654482140000|2022-06-06 02:22:20|12607.4|12605.4|12608.4|12606.4|12608.8|12606.8|12607.4|12605.4|10
1654482150000|2022-06-06 02:22:30|12608.6|12606.6|12609.3|12607.3|12609.4|12607.4|12608.6|12606.6|53
1654482160000|2022-06-06 02:22:40|12609.2|12607.2|12608.4|12606.4|12609.4|12607.4|12608.4|12606.4|16
1654482170000|2022-06-06 02:22:50|12608.8|12606.8|12608.8|12606.8|12608.9|12606.9|12607.4|12605.4|17
1654482180000|2022-06-06 02:23:00|12608.1|12606.1|12607.4|12605.4|12608.6|12606.6|12606.8|12604.8|9
1654482190000|2022-06-06 02:23:10|12607.6|12605.6|12606.9|12604.9|12607.8|12605.8|12606.4|12604.4|1
1654482200000|2022-06-06 02:23:20|12607.1|12605.1|12605.7|12603.7|12607.1|12605.1|12605.6|12603.6|23
1654482210000|2022-06-06 02:23:30|12605.6|12603.6|12605.7|12603.7|12606.1|12604.1|12605.4|12603.4|7
1654482220000|2022-06-06 02:23:40|12605.6|12603.6|12604.3|12602.3|12605.8|12603.8|12604.2|12602.2|28
1654482230000|2022-06-06 02:23:50|12604.2|12602.2|12603.7|12601.7|12604.4|12602.4|12603.1|12601.1|10
1654482240000|2022-06-06 02:24:00|12603.6|12601.6|12604.4|12602.4|12605.4|12603.4|12603.6|12601.6|6
1654482250000|2022-06-06 02:24:10|12604.2|12602.2|12604.3|12602.3|12604.7|12602.7|12604.2|12602.2|0
1654482260000|2022-06-06 02:24:20|12604.1|12602.1|12604.2|12602.2|12604.7|12602.7|12603.4|12601.4|3
1654482270000|2022-06-06 02:24:30|12604.1|12602.1|12603.3|12601.3|12604.3|12602.3|12603.3|12601.3|0
1654482280000|2022-06-06 02:24:40|12603.2|12601.2|12601.9|12599.9|12603.2|12601.2|12601.9|12599.9|10
1654482290000|2022-06-06 02:24:50|12601.8|12599.8|12602.9|12600.9|12603.2|12601.2|12601.8|12599.8|10
1654482300000|2022-06-06 02:25:00|12603.1|12601.1|12603.7|12601.7|12604.3|12602.3|12603.1|12601.1|9
1654482310000|2022-06-06 02:25:10|12603.8|12601.8|12602.8|12600.8|12603.8|12601.8|12602.7|12600.7|2
1654482320000|2022-06-06 02:25:20|12602.9|12600.9|12602.7|12600.7|12603.1|12601.1|12602.6|12600.6|4
1654482330000|2022-06-06 02:25:30|12602.8|12600.8|12603.1|12601.1|12603.2|12601.2|12602.7|12600.7|2
1654482340000|2022-06-06 02:25:40|12603.9|12601.9|12604.9|12602.9|12605.7|12603.7|12603.9|12601.9|15
1654482350000|2022-06-06 02:25:50|12605.1|12603.1|12603.7|12601.7|12605.1|12603.1|12603.7|12601.7|5
1654482360000|2022-06-06 02:26:00|12603.9|12601.9|12604.8|12602.8|12604.8|12602.8|12603.6|12601.6|5
1654482370000|2022-06-06 02:26:10|12604.9|12602.9|12605.9|12603.9|12606.1|12604.1|12604.9|12602.9|11
1654482380000|2022-06-06 02:26:20|12606.1|12604.1|12604.8|12602.8|12606.4|12604.4|12604.6|12602.6|14
1654482390000|2022-06-06 02:26:30|12604.9|12602.9|12604.7|12602.7|12604.9|12602.9|12604.7|12602.7|5
1654482400000|2022-06-06 02:26:40|12604.6|12602.6|12603.9|12601.9|12604.8|12602.8|12603.9|12601.9|5
1654482410000|2022-06-06 02:26:50|12604.1|12602.1|12604.2|12602.2|12604.2|12602.2|12603.7|12601.7|2
1654482420000|2022-06-06 02:27:00|12604.1|12602.1|12604.2|12602.2|12604.4|12602.4|12603.4|12601.4|7
1654482430000|2022-06-06 02:27:10|12604.1|12602.1|12604.4|12602.4|12604.4|12602.4|12603.8|12601.8|1
1654482440000|2022-06-06 02:27:20|12604.3|12602.3|12604.1|12602.1|12604.8|12602.8|12604.1|12602.1|4
1654482450000|2022-06-06 02:27:30|12603.9|12601.9|12603.2|12601.2|12603.9|12601.9|12603.2|12601.2|2
1654482460000|2022-06-06 02:27:40|12602.7|12600.7|12605.3|12603.3|12605.3|12603.3|12602.6|12600.6|20
1654482470000|2022-06-06 02:27:50|12605.4|12603.4|12605.2|12603.2|12606.1|12604.1|12605.2|12603.2|11
1654482480000|2022-06-06 02:28:00|12605.1|12603.1|12604.4|12602.4|12605.4|12603.4|12604.4|12602.4|6
1654482490000|2022-06-06 02:28:10|12604.3|12602.3|12603.9|12601.9|12604.3|12602.3|12603.7|12601.7|1
1654482500000|2022-06-06 02:28:20|12603.8|12601.8|12604.8|12602.8|12605.1|12603.1|12603.8|12601.8|4
1654482510000|2022-06-06 02:28:30|12604.7|12602.7|12604.9|12602.9|12604.9|12602.9|12604.3|12602.3|1
1654482520000|2022-06-06 02:28:40|12604.8|12602.8|12604.6|12602.6|12604.8|12602.8|12604.3|12602.3|0
1654482530000|2022-06-06 02:28:50|12604.7|12602.7|12604.2|12602.2|12604.7|12602.7|12603.8|12601.8|0
1654482540000|2022-06-06 02:29:00|12603.9|12601.9|12604.7|12602.7|12604.7|12602.7|12603.9|12601.9|3
1654482550000|2022-06-06 02:29:10|12604.6|12602.6|12603.4|12601.4|12604.6|12602.6|12603.4|12601.4|2
1654482560000|2022-06-06 02:29:20|12603.6|12601.6|12604.7|12602.7|12604.7|12602.7|12603.3|12601.3|10
1654482570000|2022-06-06 02:29:30|12604.8|12602.8|12604.3|12602.3|12604.8|12602.8|12604.3|12602.3|3
1654482580000|2022-06-06 02:29:40|12604.4|12602.4|12603.4|12601.4|12604.4|12602.4|12603.4|12601.4|2
1654482590000|2022-06-06 02:29:50|12603.6|12601.6|12606.1|12604.1|12606.1|12604.1|12603.6|12601.6|8
1654482600000|2022-06-06 02:30:00|12606.2|12604.2|12606.4|12604.4|12606.7|12604.7|12605.2|12603.2|14
1654482610000|2022-06-06 02:30:10|12606.3|12604.3|12606.6|12604.6|12606.6|12604.6|12605.9|12603.9|9
1654482620000|2022-06-06 02:30:20|12606.3|12604.3|12606.4|12604.4|12606.9|12604.9|12605.7|12603.7|4
1654482630000|2022-06-06 02:30:30|12606.6|12604.6|12608.4|12606.4|12608.6|12606.6|12606.4|12604.4|20
1654482640000|2022-06-06 02:30:40|12608.3|12606.3|12608.9|12606.9|12609.1|12607.1|12608.3|12606.3|29
1654482650000|2022-06-06 02:30:50|12609.1|12607.1|12607.8|12605.8|12609.4|12607.4|12607.6|12605.6|54
1654482660000|2022-06-06 02:31:00|12607.9|12605.9|12606.4|12604.4|12607.9|12605.9|12605.7|12603.7|17
1654482670000|2022-06-06 02:31:10|12606.3|12604.3|12605.1|12603.1|12606.7|12604.7|12605.1|12603.1|14
1654482680000|2022-06-06 02:31:20|12605.2|12603.2|12603.7|12601.7|12605.2|12603.2|12603.6|12601.6|17
1654482690000|2022-06-06 02:31:30|12603.8|12601.8|12603.4|12601.4|12603.9|12601.9|12603.1|12601.1|4
1654482700000|2022-06-06 02:31:40|12603.6|12601.6|12603.9|12601.9|12604.2|12602.2|12603.4|12601.4|8
1654482710000|2022-06-06 02:31:50|12604.1|12602.1|12603.3|12601.3|12604.2|12602.2|12603.3|12601.3|5
1654482720000|2022-06-06 02:32:00|12603.4|12601.4|12603.8|12601.8|12603.9|12601.9|12603.1|12601.1|9
1654482730000|2022-06-06 02:32:10|12603.9|12601.9|12603.4|12601.4|12604.8|12602.8|12603.1|12601.1|1
1654482740000|2022-06-06 02:32:20|12603.3|12601.3|12603.9|12601.9|12604.2|12602.2|12602.7|12600.7|12
1654482750000|2022-06-06 02:32:30|12603.8|12601.8|12603.6|12601.6|12603.9|12601.9|12603.1|12601.1|1
1654482760000|2022-06-06 02:32:40|12603.7|12601.7|12603.9|12601.9|12603.9|12601.9|12603.7|12601.7|1
1654482770000|2022-06-06 02:32:50|12603.8|12601.8|12603.7|12601.7|12604.1|12602.1|12603.6|12601.6|2
1654482780000|2022-06-06 02:33:00|12603.9|12601.9|12603.9|12601.9|12604.1|12602.1|12603.7|12601.7|0
1654482790000|2022-06-06 02:33:10|12603.8|12601.8|12605.4|12603.4|12605.9|12603.9|12603.7|12601.7|23
1654482800000|2022-06-06 02:33:20|12605.6|12603.6|12606.2|12604.2|12606.6|12604.6|12605.6|12603.6|3
1654482810000|2022-06-06 02:33:30|12606.1|12604.1|12607.6|12605.6|12607.7|12605.7|12605.8|12603.8|17
1654482820000|2022-06-06 02:33:40|12607.8|12605.8|12607.6|12605.6|12608.1|12606.1|12606.9|12604.9|4
1654482830000|2022-06-06 02:33:50|12607.7|12605.7|12609.1|12607.1|12609.1|12607.1|12607.7|12605.7|26
1654482840000|2022-06-06 02:34:00|12609.2|12607.2|12607.7|12605.7|12609.2|12607.2|12607.6|12605.6|13
1654482850000|2022-06-06 02:34:10|12607.8|12605.8|12607.7|12605.7|12607.9|12605.9|12606.9|12604.9|0
1654482860000|2022-06-06 02:34:20|12607.6|12605.6|12607.9|12605.9|12608.1|12606.1|12607.6|12605.6|2
1654482870000|2022-06-06 02:34:30|12608.1|12606.1|12608.7|12606.7|12608.9|12606.9|12607.8|12605.8|13
1654482880000|2022-06-06 02:34:40|12608.6|12606.6|12607.6|12605.6|12608.8|12606.8|12607.6|12605.6|21
1654482890000|2022-06-06 02:34:50|12607.7|12605.7|12606.8|12604.8|12607.7|12605.7|12606.8|12604.8|5
1654482900000|2022-06-06 02:35:00|12606.9|12604.9|12607.2|12605.2|12607.6|12605.6|12606.7|12604.7|9
1654482910000|2022-06-06 02:35:10|12607.3|12605.3|12607.7|12605.7|12607.8|12605.8|12607.2|12605.2|1
1654482920000|2022-06-06 02:35:20|12607.8|12605.8|12606.9|12604.9|12607.9|12605.9|12606.9|12604.9|3
1654482930000|2022-06-06 02:35:30|12606.8|12604.8|12607.3|12605.3|12607.3|12605.3|12606.6|12604.6|4
1654482940000|2022-06-06 02:35:40|12607.1|12605.1|12606.7|12604.7|12607.1|12605.1|12606.7|12604.7|1
1654482950000|2022-06-06 02:35:50|12606.8|12604.8|12606.7|12604.7|12606.9|12604.9|12606.6|12604.6|1
1654482960000|2022-06-06 02:36:00|12606.9|12604.9|12606.7|12604.7|12606.9|12604.9|12606.6|12604.6|1
1654482970000|2022-06-06 02:36:10|12606.6|12604.6|12607.4|12605.4|12607.4|12605.4|12606.6|12604.6|4
1654482980000|2022-06-06 02:36:20|12607.6|12605.6|12608.6|12606.6|12608.9|12606.9|12607.6|12605.6|11
1654482990000|2022-06-06 02:36:30|12608.4|12606.4|12608.8|12606.8|12609.3|12607.3|12608.3|12606.3|75
1654483000000|2022-06-06 02:36:40|12608.9|12606.9|12613.2|12611.2|12613.7|12611.7|12608.8|12606.8|115
1654483010000|2022-06-06 02:36:50|12613.3|12611.3|12611.7|12609.7|12613.4|12611.4|12611.7|12609.7|10
1654483020000|2022-06-06 02:37:00|12611.9|12609.9|12611.9|12609.9|12613.6|12611.6|12611.9|12609.9|29
1654483030000|2022-06-06 02:37:10|12611.8|12609.8|12612.6|12610.6|12612.6|12610.6|12611.6|12609.6|21
1654483040000|2022-06-06 02:37:20|12612.4|12610.4|12613.2|12611.2|12613.2|12611.2|12612.2|12610.2|13
1654483050000|2022-06-06 02:37:30|12613.3|12611.3|12616.1|12614.1|12617.4|12615.4|12613.3|12611.3|148
1654483060000|2022-06-06 02:37:40|12615.4|12613.4|12615.8|12613.8|12616.1|12614.1|12614.7|12612.7|38
1654483070000|2022-06-06 02:37:50|12615.6|12613.6|12614.2|12612.2|12615.6|12613.6|12613.4|12611.4|17
1654483080000|2022-06-06 02:38:00|12614.1|12612.1|12615.8|12613.8|12615.9|12613.9|12613.9|12611.9|10
1654483090000|2022-06-06 02:38:10|12615.7|12613.7|12616.3|12614.3|12616.4|12614.4|12615.4|12613.4|23
1654483100000|2022-06-06 02:38:20|12616.2|12614.2|12617.8|12615.8|12617.9|12615.9|12615.8|12613.8|23
1654483110000|2022-06-06 02:38:30|12617.9|12615.9|12615.4|12613.4|12618.1|12616.1|12615.4|12613.4|17
1654483120000|2022-06-06 02:38:40|12615.6|12613.6|12617.2|12615.2|12617.2|12615.2|12615.6|12613.6|5
1654483130000|2022-06-06 02:38:50|12617.1|12615.1|12616.2|12614.2|12617.3|12615.3|12616.2|12614.2|8
1654483140000|2022-06-06 02:39:00|12615.9|12613.9|12617.1|12615.1|12617.3|12615.3|12615.9|12613.9|16
1654483150000|2022-06-06 02:39:10|12617.2|12615.2|12616.8|12614.8|12618.1|12616.1|12616.7|12614.7|6
1654483160000|2022-06-06 02:39:20|12617.6|12615.6|12617.4|12615.4|12617.9|12615.9|12616.8|12614.8|10
1654483170000|2022-06-06 02:39:30|12617.6|12615.6|12617.7|12615.7|12618.4|12616.4|12617.4|12615.4|7
1654483180000|2022-06-06 02:39:40|12617.9|12615.9|12618.9|12616.9|12619.3|12617.3|12617.8|12615.8|25
1654483190000|2022-06-06 02:39:50|12619.1|12617.1|12618.8|12616.8|12619.3|12617.3|12618.2|12616.2|41
1654483200000|2022-06-06 02:40:00|12618.9|12616.9|12618.3|12616.3|12619.3|12617.3|12618.3|12616.3|15
1654483210000|2022-06-06 02:40:10|12617.7|12615.7|12619.3|12617.3|12619.3|12617.3|12617.6|12615.6|47
1654483220000|2022-06-06 02:40:20|12619.4|12617.4|12616.9|12614.9|12619.4|12617.4|12615.8|12613.8|44
1654483230000|2022-06-06 02:40:30|12616.8|12614.8|12616.9|12614.9|12617.1|12615.1|12616.4|12614.4|1
1654483240000|2022-06-06 02:40:40|12617.1|12615.1|12616.7|12614.7|12617.6|12615.6|12616.7|12614.7|13
1654483250000|2022-06-06 02:40:50|12616.6|12614.6|12617.4|12615.4|12617.8|12615.8|12616.6|12614.6|17
1654483260000|2022-06-06 02:41:00|12617.3|12615.3|12617.4|12615.4|12617.7|12615.7|12617.3|12615.3|25
1654483270000|2022-06-06 02:41:10|12617.7|12615.7|12619.2|12617.2|12619.2|12617.2|12617.4|12615.4|25
1654483280000|2022-06-06 02:41:20|12619.1|12617.1|12618.9|12616.9|12619.4|12617.4|12618.7|12616.7|86
1654483290000|2022-06-06 02:41:30|12618.8|12616.8|12618.4|12616.4|12618.9|12616.9|12618.4|12616.4|15
1654483300000|2022-06-06 02:41:40|12618.6|12616.6|12618.3|12616.3|12618.9|12616.9|12618.3|12616.3|10
1654483310000|2022-06-06 02:41:50|12618.2|12616.2|12619.3|12617.3|12619.4|12617.4|12618.2|12616.2|15
1654483320000|2022-06-06 02:42:00|12619.4|12617.4|12618.8|12616.8|12619.4|12617.4|12618.8|12616.8|21
1654483330000|2022-06-06 02:42:10|12618.6|12616.6|12617.6|12615.6|12618.9|12616.9|12617.6|12615.6|19
1654483340000|2022-06-06 02:42:20|12617.4|12615.4|12618.4|12616.4|12618.8|12616.8|12617.4|12615.4|14
1654483350000|2022-06-06 02:42:30|12618.6|12616.6|12618.8|12616.8|12619.4|12617.4|12618.6|12616.6|40
1654483360000|2022-06-06 02:42:40|12618.7|12616.7|12618.6|12616.6|12619.1|12617.1|12618.6|12616.6|20
1654483370000|2022-06-06 02:42:50|12618.8|12616.8|12618.8|12616.8|12618.9|12616.9|12618.6|12616.6|9
1654483380000|2022-06-06 02:43:00|12618.7|12616.7|12618.9|12616.9|12619.1|12617.1|12618.2|12616.2|27
1654483390000|2022-06-06 02:43:10|12618.7|12616.7|12618.6|12616.6|12619.4|12617.4|12618.4|12616.4|17
1654483400000|2022-06-06 02:43:20|12618.7|12616.7|12619.3|12617.3|12619.3|12617.3|12618.4|12616.4|7
1654483410000|2022-06-06 02:43:30|12619.4|12617.4|12620.3|12618.3|12621.3|12619.3|12619.3|12617.3|100
1654483420000|2022-06-06 02:43:40|12620.2|12618.2|12618.9|12616.9|12620.2|12618.2|12618.9|12616.9|9
1654483430000|2022-06-06 02:43:50|12618.8|12616.8|12619.2|12617.2|12619.8|12617.8|12618.8|12616.8|24
1654483440000|2022-06-06 02:44:00|12619.4|12617.4|12619.3|12617.3|12619.4|12617.4|12619.1|12617.1|4
1654483450000|2022-06-06 02:44:10|12619.4|12617.4|12619.3|12617.3|12619.6|12617.6|12619.3|12617.3|7
1654483460000|2022-06-06 02:44:20|12619.1|12617.1|12618.6|12616.6|12619.1|12617.1|12618.2|12616.2|26
1654483470000|2022-06-06 02:44:30|12618.4|12616.4|12620.1|12618.1|12620.4|12618.4|12618.3|12616.3|41
1654483480000|2022-06-06 02:44:40|12620.2|12618.2|12620.1|12618.1|12620.4|12618.4|12619.9|12617.9|3
1654483490000|2022-06-06 02:44:50|12619.8|12617.8|12620.1|12618.1|12620.1|12618.1|12619.1|12617.1|4
1654483500000|2022-06-06 02:45:00|12619.9|12617.9|12620.6|12618.6|12620.9|12618.9|12619.9|12617.9|5
1654483510000|2022-06-06 02:45:10|12620.4|12618.4|12619.6|12617.6|12620.4|12618.4|12619.6|12617.6|5
1654483520000|2022-06-06 02:45:20|12620.3|12618.3|12619.7|12617.7|12620.3|12618.3|12619.7|12617.7|4
1654483530000|2022-06-06 02:45:30|12619.6|12617.6|12619.7|12617.7|12619.7|12617.7|12619.4|12617.4|4
1654483540000|2022-06-06 02:45:40|12619.6|12617.6|12619.8|12617.8|12620.1|12618.1|12619.3|12617.3|12
1654483550000|2022-06-06 02:45:50|12619.9|12617.9|12620.7|12618.7|12620.7|12618.7|12619.4|12617.4|14
1654483560000|2022-06-06 02:46:00|12620.8|12618.8|12621.2|12619.2|12621.6|12619.6|12620.7|12618.7|7
1654483570000|2022-06-06 02:46:10|12621.1|12619.1|12621.7|12619.7|12621.8|12619.8|12620.9|12618.9|6
1654483580000|2022-06-06 02:46:20|12621.6|12619.6|12624.3|12622.3|12624.4|12622.4|12621.6|12619.6|64
1654483590000|2022-06-06 02:46:30|12624.2|12622.2|12622.8|12620.8|12624.9|12622.9|12622.2|12620.2|89
1654483600000|2022-06-06 02:46:40|12623.2|12621.2|12623.3|12621.3|12623.6|12621.6|12622.7|12620.7|29
1654483610000|2022-06-06 02:46:50|12623.2|12621.2|12622.6|12620.6|12623.3|12621.3|12621.7|12619.7|34
1654483620000|2022-06-06 02:47:00|12622.4|12620.4|12623.6|12621.6|12623.6|12621.6|12622.2|12620.2|17
1654483630000|2022-06-06 02:47:10|12623.4|12621.4|12622.7|12620.7|12623.4|12621.4|12622.6|12620.6|6
1654483640000|2022-06-06 02:47:20|12622.8|12620.8|12624.4|12622.4|12624.4|12622.4|12622.8|12620.8|10
1654483650000|2022-06-06 02:47:30|12624.8|12622.8|12623.8|12621.8|12625.3|12623.3|12623.7|12621.7|23
1654483660000|2022-06-06 02:47:40|12623.7|12621.7|12623.1|12621.1|12623.7|12621.7|12622.6|12620.6|9
1654483670000|2022-06-06 02:47:50|12623.2|12621.2|12623.6|12621.6|12624.6|12622.6|12622.9|12620.9|6
1654483680000|2022-06-06 02:48:00|12623.7|12621.7|12624.1|12622.1|12624.1|12622.1|12623.7|12621.7|3
1654483690000|2022-06-06 02:48:10|12623.9|12621.9|12624.1|12622.1|12624.3|12622.3|12623.6|12621.6|11
1654483700000|2022-06-06 02:48:20|12624.2|12622.2|12624.2|12622.2|12625.3|12623.3|12624.1|12622.1|11
1654483710000|2022-06-06 02:48:30|12624.3|12622.3|12624.1|12622.1|12624.4|12622.4|12623.8|12621.8|3
1654483720000|2022-06-06 02:48:40|12623.7|12621.7|12623.4|12621.4|12624.1|12622.1|12623.4|12621.4|11
1654483730000|2022-06-06 02:48:50|12623.6|12621.6|12623.3|12621.3|12624.1|12622.1|12623.1|12621.1|29
1654483740000|2022-06-06 02:49:00|12623.2|12621.2|12621.2|12619.2|12623.3|12621.3|12621.2|12619.2|55
1654483750000|2022-06-06 02:49:10|12620.4|12618.4|12619.7|12617.7|12621.3|12619.3|12618.4|12616.4|59
1654483760000|2022-06-06 02:49:20|12619.4|12617.4|12620.2|12618.2|12621.1|12619.1|12619.3|12617.3|23
1654483770000|2022-06-06 02:49:30|12620.1|12618.1|12623.2|12621.2|12624.4|12622.4|12619.8|12617.8|125
1654483780000|2022-06-06 02:49:40|12623.1|12621.1|12621.2|12619.2|12623.7|12621.7|12620.9|12618.9|22
1654483790000|2022-06-06 02:49:50|12621.1|12619.1|12620.7|12618.7|12621.2|12619.2|12620.2|12618.2|7
1654483800000|2022-06-06 02:50:00|12620.6|12618.6|12622.2|12620.2|12622.3|12620.3|12620.6|12618.6|9
1654483810000|2022-06-06 02:50:10|12622.1|12620.1|12622.2|12620.2|12622.2|12620.2|12621.7|12619.7|4
1654483820000|2022-06-06 02:50:20|12622.3|12620.3|12622.2|12620.2|12622.3|12620.3|12621.7|12619.7|1
1654483830000|2022-06-06 02:50:30|12622.1|12620.1|12621.7|12619.7|12622.1|12620.1|12621.4|12619.4|2
1654483840000|2022-06-06 02:50:40|12621.6|12619.6|12620.8|12618.8|12622.2|12620.2|12620.7|12618.7|12
1654483850000|2022-06-06 02:50:50|12620.9|12618.9|12621.6|12619.6|12621.6|12619.6|12620.2|12618.2|9
1654483860000|2022-06-06 02:51:00|12621.7|12619.7|12622.7|12620.7|12622.9|12620.9|12621.2|12619.2|12
1654483870000|2022-06-06 02:51:10|12622.6|12620.6|12622.1|12620.1|12623.3|12621.3|12621.9|12619.9|3
1654483880000|2022-06-06 02:51:20|12621.9|12619.9|12626.4|12624.4|12626.9|12624.9|12621.8|12619.8|98
1654483890000|2022-06-06 02:51:30|12626.3|12624.3|12627.7|12625.7|12627.9|12625.9|12626.3|12624.3|27
1654483900000|2022-06-06 02:51:40|12627.6|12625.6|12627.3|12625.3|12628.2|12626.2|12627.2|12625.2|18
1654483910000|2022-06-06 02:51:50|12627.4|12625.4|12627.4|12625.4|12627.4|12625.4|12626.6|12624.6|12
1654483920000|2022-06-06 02:52:00|12626.9|12624.9|12626.4|12624.4|12627.2|12625.2|12626.4|12624.4|7
1654483930000|2022-06-06 02:52:10|12626.7|12624.7|12624.2|12622.2|12626.7|12624.7|12624.1|12622.1|21
1654483940000|2022-06-06 02:52:20|12624.3|12622.3|12624.2|12622.2|12624.6|12622.6|12623.4|12621.4|28
1654483950000|2022-06-06 02:52:30|12623.7|12621.7|12622.4|12620.4|12624.1|12622.1|12622.4|12620.4|8
1654483960000|2022-06-06 02:52:40|12623.7|12621.7|12624.7|12622.7|12624.7|12622.7|12623.7|12621.7|12
1654483970000|2022-06-06 02:52:50|12624.6|12622.6|12624.8|12622.8|12624.9|12622.9|12624.1|12622.1|6
1654483980000|2022-06-06 02:53:00|12624.7|12622.7|12623.4|12621.4|12624.8|12622.8|12623.3|12621.3|11
1654483990000|2022-06-06 02:53:10|12623.9|12621.9|12623.8|12621.8|12624.1|12622.1|12623.6|12621.6|3
1654484000000|2022-06-06 02:53:20|12623.7|12621.7|12624.8|12622.8|12624.8|12622.8|12623.7|12621.7|3
1654484010000|2022-06-06 02:53:30|12625.4|12623.4|12625.6|12623.6|12626.4|12624.4|12625.4|12623.4|13
1654484020000|2022-06-06 02:53:40|12625.4|12623.4|12625.6|12623.6|12626.1|12624.1|12625.4|12623.4|4
1654484030000|2022-06-06 02:53:50|12625.7|12623.7|12625.2|12623.2|12625.8|12623.8|12624.8|12622.8|19
1654484040000|2022-06-06 02:54:00|12625.3|12623.3|12624.9|12622.9|12626.1|12624.1|12624.9|12622.9|25
1654484050000|2022-06-06 02:54:10|12625.4|12623.4|12625.8|12623.8|12625.8|12623.8|12625.2|12623.2|22
1654484060000|2022-06-06 02:54:20|12625.4|12623.4|12625.4|12623.4|12625.8|12623.8|12625.1|12623.1|5
1654484070000|2022-06-06 02:54:30|12625.3|12623.3|12625.7|12623.7|12625.7|12623.7|12625.2|12623.2|3
1654484080000|2022-06-06 02:54:40|12625.8|12623.8|12626.4|12624.4|12626.4|12624.4|12625.8|12623.8|4
1654484090000|2022-06-06 02:54:50|12626.3|12624.3|12628.6|12626.6|12628.7|12626.7|12626.1|12624.1|13
1654484100000|2022-06-06 02:55:00|12628.7|12626.7|12629.2|12627.2|12629.3|12627.3|12628.4|12626.4|23
1654484110000|2022-06-06 02:55:10|12629.1|12627.1|12628.6|12626.6|12629.2|12627.2|12628.1|12626.1|87
1654484120000|2022-06-06 02:55:20|12628.4|12626.4|12627.7|12625.7|12628.6|12626.6|12627.4|12625.4|24
1654484130000|2022-06-06 02:55:30|12627.8|12625.8|12627.4|12625.4|12628.1|12626.1|12627.4|12625.4|7
1654484140000|2022-06-06 02:55:40|12627.6|12625.6|12628.2|12626.2|12628.3|12626.3|12627.1|12625.1|13
1654484150000|2022-06-06 02:55:50|12628.3|12626.3|12627.4|12625.4|12628.4|12626.4|12627.4|12625.4|17
1654484160000|2022-06-06 02:56:00|12627.6|12625.6|12628.1|12626.1|12628.2|12626.2|12627.4|12625.4|5
1654484170000|2022-06-06 02:56:10|12627.8|12625.8|12627.6|12625.6|12628.3|12626.3|12627.6|12625.6|6
1654484180000|2022-06-06 02:56:20|12627.4|12625.4|12627.3|12625.3|12627.8|12625.8|12627.1|12625.1|9
1654484190000|2022-06-06 02:56:30|12627.4|12625.4|12626.9|12624.9|12627.6|12625.6|12626.8|12624.8|16
1654484200000|2022-06-06 02:56:40|12627.1|12625.1|12627.4|12625.4|12627.7|12625.7|12627.1|12625.1|1
1654484210000|2022-06-06 02:56:50|12627.6|12625.6|12627.4|12625.4|12627.7|12625.7|12627.2|12625.2|5
1654484220000|2022-06-06 02:57:00|12627.7|12625.7|12628.4|12626.4|12628.4|12626.4|12627.6|12625.6|19
1654484230000|2022-06-06 02:57:10|12628.3|12626.3|12628.1|12626.1|12628.7|12626.7|12628.1|12626.1|22
1654484240000|2022-06-06 02:57:20|12627.9|12625.9|12629.2|12627.2|12629.2|12627.2|12627.8|12625.8|19
1654484250000|2022-06-06 02:57:30|12629.3|12627.3|12628.7|12626.7|12629.3|12627.3|12628.6|12626.6|21
1654484260000|2022-06-06 02:57:40|12628.6|12626.6|12628.8|12626.8|12628.9|12626.9|12628.4|12626.4|19
1654484270000|2022-06-06 02:57:50|12628.7|12626.7|12628.6|12626.6|12628.7|12626.7|12628.3|12626.3|7
1654484280000|2022-06-06 02:58:00|12628.4|12626.4|12628.7|12626.7|12628.7|12626.7|12628.4|12626.4|3
1654484290000|2022-06-06 02:58:10|12628.6|12626.6|12629.2|12627.2|12629.4|12627.4|12628.6|12626.6|42
1654484300000|2022-06-06 02:58:20|12629.1|12627.1|12628.4|12626.4|12629.1|12627.1|12628.3|12626.3|13
1654484310000|2022-06-06 02:58:30|12628.3|12626.3|12628.7|12626.7|12628.8|12626.8|12628.3|12626.3|9
1654484320000|2022-06-06 02:58:40|12628.8|12626.8|12629.3|12627.3|12629.4|12627.4|12628.7|12626.7|31
1654484330000|2022-06-06 02:58:50|12629.2|12627.2|12629.4|12627.4|12629.4|12627.4|12628.8|12626.8|9
1654484340000|2022-06-06 02:59:00|12629.3|12627.3|12629.3|12627.3|12629.6|12627.6|12628.9|12626.9|32
1654484350000|2022-06-06 02:59:10|12629.2|12627.2|12629.6|12627.6|12629.6|12627.6|12629.1|12627.1|27
1654484360000|2022-06-06 02:59:20|12629.4|12627.4|12629.4|12627.4|12629.6|12627.6|12629.1|12627.1|30
1654484370000|2022-06-06 02:59:30|12629.6|12627.6|12632.9|12630.9|12635.3|12633.3|12629.6|12627.6|232
1654484380000|2022-06-06 02:59:40|12633.1|12631.1|12630.8|12628.8|12633.2|12631.2|12630.4|12628.4|47
1654484390000|2022-06-06 02:59:50|12630.6|12628.6|12630.3|12628.3|12630.9|12628.9|12630.1|12628.1|15
1654484400000|2022-06-06 03:00:00|12630.8|12628.8|12633.8|12631.8|12634.3|12632.3|12630.8|12628.8|77
1654484410000|2022-06-06 03:00:10|12633.7|12631.7|12633.1|12631.1|12633.7|12631.7|12632.6|12630.6|26
1654484420000|2022-06-06 03:00:20|12632.9|12630.9|12633.2|12631.2|12634.1|12632.1|12632.8|12630.8|21
1654484430000|2022-06-06 03:00:30|12633.3|12631.3|12633.8|12631.8|12634.1|12632.1|12632.9|12630.9|21
1654484440000|2022-06-06 03:00:40|12633.9|12631.9|12633.6|12631.6|12634.1|12632.1|12633.1|12631.1|21
1654484450000|2022-06-06 03:00:50|12633.4|12631.4|12632.9|12630.9|12633.6|12631.6|12632.9|12630.9|19
1654484460000|2022-06-06 03:01:00|12633.1|12631.1|12633.6|12631.6|12633.6|12631.6|12632.9|12630.9|10
1654484470000|2022-06-06 03:01:10|12633.8|12631.8|12633.8|12631.8|12634.4|12632.4|12633.8|12631.8|21
1654484480000|2022-06-06 03:01:20|12633.6|12631.6|12633.4|12631.4|12633.8|12631.8|12633.1|12631.1|7
1654484490000|2022-06-06 03:01:30|12633.6|12631.6|12633.2|12631.2|12633.6|12631.6|12633.1|12631.1|7
1654484500000|2022-06-06 03:01:40|12633.1|12631.1|12633.2|12631.2|12633.4|12631.4|12631.9|12629.9|29
1654484510000|2022-06-06 03:01:50|12633.1|12631.1|12632.3|12630.3|12633.3|12631.3|12632.2|12630.2|3
1654484520000|2022-06-06 03:02:00|12632.4|12630.4|12631.3|12629.3|12632.7|12630.7|12631.2|12629.2|21
1654484530000|2022-06-06 03:02:10|12631.2|12629.2|12627.9|12625.9|12631.3|12629.3|12627.7|12625.7|80
1654484540000|2022-06-06 03:02:20|12628.1|12626.1|12629.1|12627.1|12629.2|12627.2|12627.8|12625.8|27
1654484550000|2022-06-06 03:02:30|12628.8|12626.8|12628.7|12626.7|12629.3|12627.3|12628.3|12626.3|18
1654484560000|2022-06-06 03:02:40|12628.3|12626.3|12627.4|12625.4|12629.1|12627.1|12627.4|12625.4|15
1654484570000|2022-06-06 03:02:50|12627.6|12625.6|12626.8|12624.8|12627.7|12625.7|12626.8|12624.8|21
1654484580000|2022-06-06 03:03:00|12626.9|12624.9|12627.7|12625.7|12628.3|12626.3|12626.9|12624.9|15
1654484590000|2022-06-06 03:03:10|12627.8|12625.8|12627.6|12625.6|12628.2|12626.2|12627.4|12625.4|2
1654484600000|2022-06-06 03:03:20|12627.2|12625.2|12626.1|12624.1|12627.2|12625.2|12626.1|12624.1|13
1654484610000|2022-06-06 03:03:30|12625.9|12623.9|12624.7|12622.7|12625.9|12623.9|12624.2|12622.2|42
1654484620000|2022-06-06 03:03:40|12624.8|12622.8|12625.6|12623.6|12626.2|12624.2|12623.7|12621.7|51
1654484630000|2022-06-06 03:03:50|12625.7|12623.7|12627.1|12625.1|12627.2|12625.2|12625.4|12623.4|31
1654484640000|2022-06-06 03:04:00|12627.2|12625.2|12628.2|12626.2|12628.2|12626.2|12627.1|12625.1|22
1654484650000|2022-06-06 03:04:10|12628.3|12626.3|12628.2|12626.2|12628.3|12626.3|12626.6|12624.6|28
1654484660000|2022-06-06 03:04:20|12628.6|12626.6|12627.8|12625.8|12628.7|12626.7|12627.6|12625.6|16
1654484670000|2022-06-06 03:04:30|12627.7|12625.7|12628.4|12626.4|12628.8|12626.8|12627.7|12625.7|8
1654484680000|2022-06-06 03:04:40|12628.6|12626.6|12629.9|12627.9|12631.1|12629.1|12628.6|12626.6|41
1654484690000|2022-06-06 03:04:50|12629.8|12627.8|12629.4|12627.4|12629.9|12627.9|12629.3|12627.3|6
1654484700000|2022-06-06 03:05:00|12629.2|12627.2|12628.9|12626.9|12629.7|12627.7|12628.6|12626.6|4
1654484710000|2022-06-06 03:05:10|12628.8|12626.8|12628.1|12626.1|12628.8|12626.8|12627.9|12625.9|7
1654484720000|2022-06-06 03:05:20|12628.2|12626.2|12627.3|12625.3|12628.3|12626.3|12627.3|12625.3|5
1654484730000|2022-06-06 03:05:30|12627.4|12625.4|12627.6|12625.6|12627.7|12625.7|12627.1|12625.1|13
1654484740000|2022-06-06 03:05:40|12627.4|12625.4|12628.4|12626.4|12628.6|12626.6|12626.8|12624.8|16
1654484750000|2022-06-06 03:05:50|12628.1|12626.1|12626.9|12624.9|12628.1|12626.1|12626.4|12624.4|4
1654484760000|2022-06-06 03:06:00|12627.1|12625.1|12627.4|12625.4|12627.9|12625.9|12626.9|12624.9|5
1654484770000|2022-06-06 03:06:10|12627.6|12625.6|12626.6|12624.6|12627.6|12625.6|12626.6|12624.6|13
1654484780000|2022-06-06 03:06:20|12626.8|12624.8|12626.4|12624.4|12626.8|12624.8|12626.4|12624.4|1
1654484790000|2022-06-06 03:06:30|12626.6|12624.6|12625.8|12623.8|12626.6|12624.6|12625.2|12623.2|33
1654484800000|2022-06-06 03:06:40|12627.6|12625.6|12633.2|12631.2|12633.6|12631.6|12627.3|12625.3|188
1654484810000|2022-06-06 03:06:50|12633.4|12631.4|12632.4|12630.4|12634.3|12632.3|12632.3|12630.3|16
1654484820000|2022-06-06 03:07:00|12632.3|12630.3|12631.9|12629.9|12632.9|12630.9|12631.1|12629.1|10
1654484830000|2022-06-06 03:07:10|12632.1|12630.1|12633.2|12631.2|12633.2|12631.2|12632.1|12630.1|7
1654484840000|2022-06-06 03:07:20|12633.4|12631.4|12634.2|12632.2|12634.2|12632.2|12633.3|12631.3|6
1654484850000|2022-06-06 03:07:30|12633.8|12631.8|12635.3|12633.3|12635.3|12633.3|12633.6|12631.6|9
1654484860000|2022-06-06 03:07:40|12635.4|12633.4|12635.2|12633.2|12636.3|12634.3|12635.1|12633.1|19
1654484870000|2022-06-06 03:07:50|12635.1|12633.1|12635.1|12633.1|12635.8|12633.8|12634.3|12632.3|14
1654484880000|2022-06-06 03:08:00|12634.9|12632.9|12634.2|12632.2|12634.9|12632.9|12633.1|12631.1|7
1654484890000|2022-06-06 03:08:10|12634.1|12632.1|12633.9|12631.9|12634.4|12632.4|12633.7|12631.7|6
1654484900000|2022-06-06 03:08:20|12634.1|12632.1|12636.1|12634.1|12637.6|12635.6|12634.1|12632.1|40
1654484910000|2022-06-06 03:08:30|12636.3|12634.3|12636.7|12634.7|12636.9|12634.9|12635.6|12633.6|9
1654484920000|2022-06-06 03:08:40|12636.3|12634.3|12636.9|12634.9|12637.3|12635.3|12636.3|12634.3|12
1654484930000|2022-06-06 03:08:50|12636.7|12634.7|12637.2|12635.2|12637.6|12635.6|12636.1|12634.1|24
1654484940000|2022-06-06 03:09:00|12637.1|12635.1|12633.3|12631.3|12637.2|12635.2|12633.3|12631.3|25
1654484950000|2022-06-06 03:09:10|12633.1|12631.1|12634.2|12632.2|12634.6|12632.6|12632.7|12630.7|10
1654484960000|2022-06-06 03:09:20|12634.3|12632.3|12634.2|12632.2|12634.6|12632.6|12633.3|12631.3|2
1654484970000|2022-06-06 03:09:30|12633.8|12631.8|12634.2|12632.2|12634.3|12632.3|12633.8|12631.8|3
1654484980000|2022-06-06 03:09:40|12634.3|12632.3|12632.6|12630.6|12634.7|12632.7|12632.4|12630.4|14
1654484990000|2022-06-06 03:09:50|12633.2|12631.2|12632.8|12630.8|12633.2|12631.2|12632.6|12630.6|9
1654485000000|2022-06-06 03:10:00|12632.9|12630.9|12633.4|12631.4|12633.4|12631.4|12632.9|12630.9|3
1654485010000|2022-06-06 03:10:10|12633.3|12631.3|12633.2|12631.2|12633.3|12631.3|12633.1|12631.1|0
1654485020000|2022-06-06 03:10:20|12633.1|12631.1|12632.4|12630.4|12633.2|12631.2|12632.1|12630.1|4
1654485030000|2022-06-06 03:10:30|12632.2|12630.2|12631.9|12629.9|12632.2|12630.2|12631.9|12629.9|6
1654485040000|2022-06-06 03:10:40|12631.8|12629.8|12632.7|12630.7|12632.9|12630.9|12631.8|12629.8|8
1654485050000|2022-06-06 03:10:50|12632.6|12630.6|12631.4|12629.4|12632.6|12630.6|12631.4|12629.4|9
1654485060000|2022-06-06 03:11:00|12631.3|12629.3|12631.2|12629.2|12631.3|12629.3|12631.1|12629.1|6
1654485070000|2022-06-06 03:11:10|12631.3|12629.3|12630.4|12628.4|12631.6|12629.6|12630.4|12628.4|8
1654485080000|2022-06-06 03:11:20|12630.6|12628.6|12630.9|12628.9|12631.3|12629.3|12630.3|12628.3|4
1654485090000|2022-06-06 03:11:30|12631.1|12629.1|12631.4|12629.4|12631.6|12629.6|12630.9|12628.9|16
1654485100000|2022-06-06 03:11:40|12631.3|12629.3|12630.4|12628.4|12631.3|12629.3|12630.2|12628.2|11
1654485110000|2022-06-06 03:11:50|12630.6|12628.6|12630.7|12628.7|12630.8|12628.8|12630.1|12628.1|4
1654485120000|2022-06-06 03:12:00|12629.9|12627.9|12629.4|12627.4|12629.9|12627.9|12629.1|12627.1|8
1654485130000|2022-06-06 03:12:10|12627.8|12625.8|12628.2|12626.2|12628.8|12626.8|12627.6|12625.6|53
1654485140000|2022-06-06 03:12:20|12627.9|12625.9|12628.4|12626.4|12628.4|12626.4|12627.8|12625.8|3
1654485150000|2022-06-06 03:12:30|12628.3|12626.3|12630.3|12628.3|12630.3|12628.3|12627.9|12625.9|33
1654485160000|2022-06-06 03:12:40|12630.8|12628.8|12630.7|12628.7|12631.3|12629.3|12630.7|12628.7|27
1654485170000|2022-06-06 03:12:50|12630.8|12628.8|12630.8|12628.8|12631.3|12629.3|12630.8|12628.8|3
1654485180000|2022-06-06 03:13:00|12630.9|12628.9|12629.6|12627.6|12630.9|12628.9|12629.6|12627.6|11
1654485190000|2022-06-06 03:13:10|12629.7|12627.7|12630.2|12628.2|12630.2|12628.2|12629.7|12627.7|1
1654485200000|2022-06-06 03:13:20|12630.1|12628.1|12632.7|12630.7|12632.7|12630.7|12630.1|12628.1|24
1654485210000|2022-06-06 03:13:30|12632.6|12630.6|12632.2|12630.2|12632.6|12630.6|12631.1|12629.1|29
1654485220000|2022-06-06 03:13:40|12631.9|12629.9|12632.3|12630.3|12632.6|12630.6|12631.9|12629.9|3
1654485230000|2022-06-06 03:13:50|12632.2|12630.2|12631.3|12629.3|12632.2|12630.2|12631.3|12629.3|5
1654485240000|2022-06-06 03:14:00|12631.2|12629.2|12631.2|12629.2|12631.4|12629.4|12631.1|12629.1|1
1654485250000|2022-06-06 03:14:10|12631.1|12629.1|12630.4|12628.4|12631.2|12629.2|12630.2|12628.2|6
1654485260000|2022-06-06 03:14:20|12631.2|12629.2|12631.7|12629.7|12631.9|12629.9|12630.7|12628.7|12
1654485270000|2022-06-06 03:14:30|12631.4|12629.4|12631.7|12629.7|12631.8|12629.8|12631.2|12629.2|1
1654485280000|2022-06-06 03:14:40|12631.2|12629.2|12631.4|12629.4|12631.7|12629.7|12631.1|12629.1|1
1654485290000|2022-06-06 03:14:50|12631.2|12629.2|12632.3|12630.3|12632.8|12630.8|12631.2|12629.2|10
1654485300000|2022-06-06 03:15:00|12632.4|12630.4|12633.8|12631.8|12633.9|12631.9|12632.4|12630.4|20
1654485310000|2022-06-06 03:15:10|12633.9|12631.9|12636.2|12634.2|12636.2|12634.2|12633.3|12631.3|21
1654485320000|2022-06-06 03:15:20|12636.3|12634.3|12634.2|12632.2|12636.3|12634.3|12634.2|12632.2|17
1654485330000|2022-06-06 03:15:30|12634.7|12632.7|12634.7|12632.7|12635.3|12633.3|12634.6|12632.6|9
1654485340000|2022-06-06 03:15:40|12634.8|12632.8|12634.9|12632.9|12635.1|12633.1|12634.7|12632.7|3
1654485350000|2022-06-06 03:15:50|12634.8|12632.8|12636.2|12634.2|12636.2|12634.2|12634.7|12632.7|6
1654485360000|2022-06-06 03:16:00|12636.3|12634.3|12636.3|12634.3|12636.3|12634.3|12635.4|12633.4|18
1654485370000|2022-06-06 03:16:10|12636.4|12634.4|12636.2|12634.2|12639.1|12637.1|12635.9|12633.9|37
1654485380000|2022-06-06 03:16:20|12636.1|12634.1|12635.8|12633.8|12636.3|12634.3|12635.7|12633.7|1
1654485390000|2022-06-06 03:16:30|12635.7|12633.7|12635.2|12633.2|12636.2|12634.2|12634.9|12632.9|11
1654485400000|2022-06-06 03:16:40|12635.4|12633.4|12636.2|12634.2|12636.2|12634.2|12635.3|12633.3|2
1654485410000|2022-06-06 03:16:50|12636.1|12634.1|12635.3|12633.3|12636.1|12634.1|12635.2|12633.2|2
1654485420000|2022-06-06 03:17:00|12635.2|12633.2|12635.2|12633.2|12635.3|12633.3|12634.9|12632.9|3
1654485430000|2022-06-06 03:17:10|12635.1|12633.1|12635.2|12633.2|12635.4|12633.4|12634.9|12632.9|0
1654485440000|2022-06-06 03:17:20|12635.1|12633.1|12635.3|12633.3|12635.3|12633.3|12635.1|12633.1|1
1654485450000|2022-06-06 03:17:30|12635.2|12633.2|12635.6|12633.6|12635.6|12633.6|12635.2|12633.2|3
1654485460000|2022-06-06 03:17:40|12635.4|12633.4|12635.3|12633.3|12635.4|12633.4|12635.2|12633.2|3
1654485470000|2022-06-06 03:17:50|12635.4|12633.4|12635.3|12633.3|12635.4|12633.4|12635.1|12633.1|1
1654485480000|2022-06-06 03:18:00|12635.2|12633.2|12635.2|12633.2|12635.3|12633.3|12634.4|12632.4|4
1654485490000|2022-06-06 03:18:10|12635.1|12633.1|12634.8|12632.8|12635.1|12633.1|12634.4|12632.4|5
1654485500000|2022-06-06 03:18:20|12634.7|12632.7|12634.4|12632.4|12634.7|12632.7|12634.3|12632.3|3
1654485510000|2022-06-06 03:18:30|12634.9|12632.9|12634.9|12632.9|12635.3|12633.3|12634.6|12632.6|2
1654485520000|2022-06-06 03:18:40|12635.1|12633.1|12634.4|12632.4|12635.2|12633.2|12634.3|12632.3|2
1654485530000|2022-06-06 03:18:50|12634.6|12632.6|12634.6|12632.6|12634.8|12632.8|12634.6|12632.6|0
1654485540000|2022-06-06 03:19:00|12634.7|12632.7|12634.3|12632.3|12634.9|12632.9|12634.3|12632.3|5
1654485550000|2022-06-06 03:19:10|12634.4|12632.4|12633.6|12631.6|12635.3|12633.3|12633.6|12631.6|11
1654485560000|2022-06-06 03:19:20|12633.7|12631.7|12634.7|12632.7|12634.7|12632.7|12633.7|12631.7|3
1654485570000|2022-06-06 03:19:30|12634.6|12632.6|12634.4|12632.4|12634.7|12632.7|12634.2|12632.2|2
1654485580000|2022-06-06 03:19:40|12634.7|12632.7|12633.9|12631.9|12634.9|12632.9|12633.9|12631.9|14
1654485590000|2022-06-06 03:19:50|12634.1|12632.1|12633.9|12631.9|12634.1|12632.1|12633.7|12631.7|0
1654485600000|2022-06-06 03:20:00|12633.8|12631.8|12632.9|12630.9|12633.8|12631.8|12632.9|12630.9|7
1654485610000|2022-06-06 03:20:10|12632.8|12630.8|12632.6|12630.6|12632.9|12630.9|12632.6|12630.6|5
1654485620000|2022-06-06 03:20:20|12632.7|12630.7|12633.6|12631.6|12633.6|12631.6|12632.7|12630.7|2
1654485630000|2022-06-06 03:20:30|12633.4|12631.4|12633.8|12631.8|12634.1|12632.1|12633.1|12631.1|7
1654485640000|2022-06-06 03:20:40|12633.6|12631.6|12633.8|12631.8|12633.9|12631.9|12633.6|12631.6|2
1654485650000|2022-06-06 03:20:50|12633.7|12631.7|12634.2|12632.2|12634.2|12632.2|12633.4|12631.4|3
1654485660000|2022-06-06 03:21:00|12633.7|12631.7|12633.8|12631.8|12634.9|12632.9|12633.7|12631.7|58
1654485670000|2022-06-06 03:21:10|12634.1|12632.1|12633.4|12631.4|12634.1|12632.1|12633.2|12631.2|4
1654485680000|2022-06-06 03:21:20|12633.3|12631.3|12633.4|12631.4|12633.7|12631.7|12632.7|12630.7|6
1654485690000|2022-06-06 03:21:30|12633.3|12631.3|12633.4|12631.4|12633.9|12631.9|12633.2|12631.2|4
1654485700000|2022-06-06 03:21:40|12633.3|12631.3|12633.2|12631.2|12633.7|12631.7|12633.2|12631.2|1
1654485710000|2022-06-06 03:21:50|12633.3|12631.3|12634.2|12632.2|12634.4|12632.4|12633.2|12631.2|5
1654485720000|2022-06-06 03:22:00|12634.3|12632.3|12634.2|12632.2|12634.4|12632.4|12633.6|12631.6|4
1654485730000|2022-06-06 03:22:10|12633.9|12631.9|12633.2|12631.2|12633.9|12631.9|12632.3|12630.3|18
1654485740000|2022-06-06 03:22:20|12633.3|12631.3|12632.1|12630.1|12633.8|12631.8|12632.1|12630.1|10
1654485750000|2022-06-06 03:22:30|12632.2|12630.2|12631.8|12629.8|12632.2|12630.2|12631.4|12629.4|7
1654485760000|2022-06-06 03:22:40|12631.7|12629.7|12632.2|12630.2|12632.4|12630.4|12631.6|12629.6|1
1654485770000|2022-06-06 03:22:50|12632.3|12630.3|12631.8|12629.8|12632.9|12630.9|12631.8|12629.8|11
1654485780000|2022-06-06 03:23:00|12631.7|12629.7|12631.6|12629.6|12632.2|12630.2|12631.6|12629.6|23
1654485790000|2022-06-06 03:23:10|12631.4|12629.4|12633.2|12631.2|12633.2|12631.2|12631.2|12629.2|26
1654485800000|2022-06-06 03:23:20|12633.1|12631.1|12632.9|12630.9|12633.3|12631.3|12632.3|12630.3|3
1654485810000|2022-06-06 03:23:30|12633.1|12631.1|12632.9|12630.9|12633.6|12631.6|12632.4|12630.4|21
1654485820000|2022-06-06 03:23:40|12632.8|12630.8|12634.7|12632.7|12634.7|12632.7|12632.8|12630.8|11
1654485830000|2022-06-06 03:23:50|12634.6|12632.6|12634.6|12632.6|12635.4|12633.4|12634.4|12632.4|6
1654485840000|2022-06-06 03:24:00|12634.4|12632.4|12634.9|12632.9|12635.3|12633.3|12634.3|12632.3|18
1654485850000|2022-06-06 03:24:10|12635.1|12633.1|12634.3|12632.3|12635.1|12633.1|12633.9|12631.9|8
1654485860000|2022-06-06 03:24:20|12634.2|12632.2|12634.2|12632.2|12634.7|12632.7|12634.1|12632.1|2
1654485870000|2022-06-06 03:24:30|12634.1|12632.1|12633.9|12631.9|12634.2|12632.2|12633.2|12631.2|10
1654485880000|2022-06-06 03:24:40|12633.6|12631.6|12633.4|12631.4|12634.2|12632.2|12633.4|12631.4|4
1654485890000|2022-06-06 03:24:50|12633.3|12631.3|12632.9|12630.9|12633.6|12631.6|12632.8|12630.8|10
1654485900000|2022-06-06 03:25:00|12633.1|12631.1|12632.2|12630.2|12633.2|12631.2|12632.2|12630.2|2
1654485910000|2022-06-06 03:25:10|12631.9|12629.9|12632.2|12630.2|12632.4|12630.4|12631.6|12629.6|5
1654485920000|2022-06-06 03:25:20|12632.1|12630.1|12631.7|12629.7|12632.4|12630.4|12631.7|12629.7|0
1654485930000|2022-06-06 03:25:30|12632.2|12630.2|12632.4|12630.4|12633.2|12631.2|12631.6|12629.6|11
1654485940000|2022-06-06 03:25:40|12632.6|12630.6|12632.6|12630.6|12632.7|12630.7|12632.4|12630.4|0
1654485950000|2022-06-06 03:25:50|12632.7|12630.7|12632.6|12630.6|12632.9|12630.9|12632.6|12630.6|0
1654485960000|2022-06-06 03:26:00|12632.9|12630.9|12632.9|12630.9|12632.9|12630.9|12632.6|12630.6|8
1654485970000|2022-06-06 03:26:10|12632.8|12630.8|12631.7|12629.7|12632.8|12630.8|12631.7|12629.7|3
1654485980000|2022-06-06 03:26:20|12631.9|12629.9|12631.7|12629.7|12631.9|12629.9|12631.4|12629.4|2
1654485990000|2022-06-06 03:26:30|12631.6|12629.6|12631.7|12629.7|12631.9|12629.9|12631.4|12629.4|0
1654486000000|2022-06-06 03:26:40|12631.6|12629.6|12631.7|12629.7|12632.1|12630.1|12631.6|12629.6|0
1654486010000|2022-06-06 03:26:50|12631.8|12629.8|12632.2|12630.2|12632.7|12630.7|12631.6|12629.6|3
1654486020000|2022-06-06 03:27:00|12632.4|12630.4|12631.9|12629.9|12632.4|12630.4|12631.9|12629.9|0
1654486030000|2022-06-06 03:27:10|12631.8|12629.8|12631.6|12629.6|12632.3|12630.3|12631.6|12629.6|7
1654486040000|2022-06-06 03:27:20|12631.7|12629.7|12631.9|12629.9|12632.3|12630.3|12631.4|12629.4|6
1654486050000|2022-06-06 03:27:30|12631.6|12629.6|12631.9|12629.9|12631.9|12629.9|12631.3|12629.3|4
1654486060000|2022-06-06 03:27:40|12631.8|12629.8|12631.9|12629.9|12631.9|12629.9|12631.7|12629.7|0
1654486070000|2022-06-06 03:27:50|12631.8|12629.8|12631.9|12629.9|12631.9|12629.9|12631.6|12629.6|0
1654486080000|2022-06-06 03:28:00|12631.6|12629.6|12630.9|12628.9|12631.6|12629.6|12630.7|12628.7|8
1654486090000|2022-06-06 03:28:10|12630.8|12628.8|12630.3|12628.3|12630.9|12628.9|12630.3|12628.3|9
1654486100000|2022-06-06 03:28:20|12630.2|12628.2|12631.1|12629.1|12631.1|12629.1|12630.2|12628.2|0
1654486110000|2022-06-06 03:28:30|12630.9|12628.9|12630.9|12628.9|12631.2|12629.2|12630.8|12628.8|1
1654486120000|2022-06-06 03:28:40|12631.1|12629.1|12630.8|12628.8|12631.2|12629.2|12630.8|12628.8|0
1654486130000|2022-06-06 03:28:50|12630.6|12628.6|12630.3|12628.3|12630.8|12628.8|12630.3|12628.3|3
1654486140000|2022-06-06 03:29:00|12630.6|12628.6|12629.8|12627.8|12630.6|12628.6|12629.4|12627.4|20
1654486150000|2022-06-06 03:29:10|12629.9|12627.9|12629.4|12627.4|12630.1|12628.1|12629.4|12627.4|2
1654486160000|2022-06-06 03:29:20|12629.3|12627.3|12628.9|12626.9|12629.4|12627.4|12628.9|12626.9|6
1654486170000|2022-06-06 03:29:30|12629.1|12627.1|12629.3|12627.3|12629.8|12627.8|12629.1|12627.1|17
1654486180000|2022-06-06 03:29:40|12629.2|12627.2|12629.1|12627.1|12629.6|12627.6|12629.1|12627.1|6
1654486190000|2022-06-06 03:29:50|12629.2|12627.2|12629.2|12627.2|12629.3|12627.3|12629.1|12627.1|3
1654486200000|2022-06-06 03:30:00|12629.8|12627.8|12629.9|12627.9|12630.1|12628.1|12629.7|12627.7|15
1654486210000|2022-06-06 03:30:10|12629.8|12627.8|12629.3|12627.3|12629.9|12627.9|12628.9|12626.9|10
1654486220000|2022-06-06 03:30:20|12629.2|12627.2|12629.2|12627.2|12629.4|12627.4|12629.1|12627.1|16
1654486230000|2022-06-06 03:30:30|12629.3|12627.3|12629.7|12627.7|12630.2|12628.2|12629.2|12627.2|10
1654486240000|2022-06-06 03:30:40|12630.4|12628.4|12631.7|12629.7|12631.8|12629.8|12630.3|12628.3|25
1654486250000|2022-06-06 03:30:50|12631.4|12629.4|12631.4|12629.4|12632.3|12630.3|12631.2|12629.2|7
1654486260000|2022-06-06 03:31:00|12631.3|12629.3|12631.8|12629.8|12631.9|12629.9|12631.2|12629.2|4
1654486270000|2022-06-06 03:31:10|12631.9|12629.9|12632.2|12630.2|12632.4|12630.4|12631.8|12629.8|8
1654486280000|2022-06-06 03:31:20|12632.1|12630.1|12632.2|12630.2|12632.2|12630.2|12632.1|12630.1|0
1654486290000|2022-06-06 03:31:30|12632.1|12630.1|12631.6|12629.6|12632.1|12630.1|12631.4|12629.4|6
1654486300000|2022-06-06 03:31:40|12631.4|12629.4|12631.4|12629.4|12631.8|12629.8|12631.1|12629.1|5
1654486310000|2022-06-06 03:31:50|12631.6|12629.6|12631.4|12629.4|12631.8|12629.8|12631.1|12629.1|9
1654486320000|2022-06-06 03:32:00|12631.6|12629.6|12631.4|12629.4|12631.8|12629.8|12631.2|12629.2|4
1654486330000|2022-06-06 03:32:10|12631.3|12629.3|12631.7|12629.7|12631.9|12629.9|12631.2|12629.2|4
1654486340000|2022-06-06 03:32:20|12631.8|12629.8|12634.3|12632.3|12634.3|12632.3|12631.7|12629.7|47
1654486350000|2022-06-06 03:32:30|12634.6|12632.6|12634.2|12632.2|12634.9|12632.9|12633.8|12631.8|12
1654486360000|2022-06-06 03:32:40|12634.4|12632.4|12634.4|12632.4|12634.9|12632.9|12634.2|12632.2|6
1654486370000|2022-06-06 03:32:50|12634.3|12632.3|12633.6|12631.6|12634.3|12632.3|12632.9|12630.9|23
1654486380000|2022-06-06 03:33:00|12633.4|12631.4|12633.9|12631.9|12634.3|12632.3|12633.3|12631.3|5
1654486390000|2022-06-06 03:33:10|12633.8|12631.8|12634.7|12632.7|12634.7|12632.7|12633.8|12631.8|3
1654486400000|2022-06-06 03:33:20|12634.6|12632.6|12633.4|12631.4|12634.6|12632.6|12633.2|12631.2|25
1654486410000|2022-06-06 03:33:30|12633.6|12631.6|12633.8|12631.8|12633.8|12631.8|12633.6|12631.6|1
1654486420000|2022-06-06 03:33:40|12633.7|12631.7|12632.4|12630.4|12633.8|12631.8|12632.4|12630.4|25
1654486430000|2022-06-06 03:33:50|12632.6|12630.6|12632.7|12630.7|12633.1|12631.1|12632.4|12630.4|4
1654486440000|2022-06-06 03:34:00|12632.8|12630.8|12633.3|12631.3|12633.4|12631.4|12632.8|12630.8|0
1654486450000|2022-06-06 03:34:10|12633.4|12631.4|12635.2|12633.2|12635.3|12633.3|12633.4|12631.4|14
1654486460000|2022-06-06 03:34:20|12635.1|12633.1|12634.2|12632.2|12635.3|12633.3|12634.1|12632.1|7
1654486470000|2022-06-06 03:34:30|12634.7|12632.7|12635.2|12633.2|12635.4|12633.4|12634.6|12632.6|36
1654486480000|2022-06-06 03:34:40|12635.1|12633.1|12635.2|12633.2|12635.2|12633.2|12634.9|12632.9|0
1654486490000|2022-06-06 03:34:50|12635.1|12633.1|12635.9|12633.9|12636.2|12634.2|12634.9|12632.9|27
1654486500000|2022-06-06 03:35:00|12635.8|12633.8|12635.6|12633.6|12636.1|12634.1|12635.4|12633.4|7
1654486510000|2022-06-06 03:35:10|12635.4|12633.4|12636.2|12634.2|12636.3|12634.3|12635.4|12633.4|11
1654486520000|2022-06-06 03:35:20|12636.3|12634.3|12636.3|12634.3|12636.4|12634.4|12636.1|12634.1|6
1654486530000|2022-06-06 03:35:30|12636.4|12634.4|12636.2|12634.2|12636.6|12634.6|12636.2|12634.2|5
1654486540000|2022-06-06 03:35:40|12636.3|12634.3|12636.3|12634.3|12636.3|12634.3|12636.1|12634.1|4
1654486550000|2022-06-06 03:35:50|12636.2|12634.2|12636.4|12634.4|12636.4|12634.4|12636.1|12634.1|3
1654486560000|2022-06-06 03:36:00|12636.3|12634.3|12635.7|12633.7|12636.3|12634.3|12634.7|12632.7|34
1654486570000|2022-06-06 03:36:10|12635.6|12633.6|12635.1|12633.1|12636.3|12634.3|12635.1|12633.1|8
1654486580000|2022-06-06 03:36:20|12634.2|12632.2|12634.2|12632.2|12634.7|12632.7|12634.1|12632.1|8
1654486590000|2022-06-06 03:36:30|12634.3|12632.3|12634.8|12632.8|12634.9|12632.9|12633.9|12631.9|9
1654486600000|2022-06-06 03:36:40|12634.7|12632.7|12635.2|12633.2|12635.2|12633.2|12634.7|12632.7|2
1654486610000|2022-06-06 03:36:50|12635.1|12633.1|12634.9|12632.9|12635.1|12633.1|12634.6|12632.6|1
1654486620000|2022-06-06 03:37:00|12634.8|12632.8|12635.3|12633.3|12635.7|12633.7|12634.8|12632.8|9
1654486630000|2022-06-06 03:37:10|12635.4|12633.4|12635.4|12633.4|12635.7|12633.7|12635.4|12633.4|1
1654486640000|2022-06-06 03:37:20|12635.6|12633.6|12635.9|12633.9|12636.1|12634.1|12635.4|12633.4|3
1654486650000|2022-06-06 03:37:30|12636.1|12634.1|12636.1|12634.1|12636.1|12634.1|12636.1|12634.1|0
1654486660000|2022-06-06 03:37:40|12635.9|12633.9|12636.1|12634.1|12636.1|12634.1|12635.8|12633.8|3
1654486670000|2022-06-06 03:37:50|12636.2|12634.2|12636.3|12634.3|12636.3|12634.3|12636.2|12634.2|2
1654486680000|2022-06-06 03:38:00|12636.2|12634.2|12635.8|12633.8|12636.2|12634.2|12635.8|12633.8|12
1654486690000|2022-06-06 03:38:10|12635.3|12633.3|12635.2|12633.2|12635.8|12633.8|12635.2|12633.2|11
1654486700000|2022-06-06 03:38:20|12635.3|12633.3|12635.3|12633.3|12635.4|12633.4|12635.3|12633.3|0
1654486710000|2022-06-06 03:38:30|12635.2|12633.2|12635.2|12633.2|12635.3|12633.3|12635.2|12633.2|2
1654486720000|2022-06-06 03:38:40|12635.3|12633.3|12634.7|12632.7|12635.3|12633.3|12634.6|12632.6|2
1654486730000|2022-06-06 03:38:50|12634.6|12632.6|12634.7|12632.7|12634.8|12632.8|12634.3|12632.3|5
1654486740000|2022-06-06 03:39:00|12634.8|12632.8|12634.2|12632.2|12634.8|12632.8|12634.1|12632.1|5
1654486750000|2022-06-06 03:39:10|12634.3|12632.3|12634.6|12632.6|12634.8|12632.8|12634.1|12632.1|10
1654486760000|2022-06-06 03:39:20|12634.7|12632.7|12634.1|12632.1|12634.8|12632.8|12634.1|12632.1|4
1654486770000|2022-06-06 03:39:30|12634.2|12632.2|12634.1|12632.1|12634.2|12632.2|12634.1|12632.1|4
1654486790000|2022-06-06 03:39:50|12633.9|12631.9|12634.1|12632.1|12634.1|12632.1|12633.9|12631.9|1
1654486800000|2022-06-06 03:40:00|12633.9|12631.9|12634.1|12632.1|12634.2|12632.2|12633.8|12631.8|5
1654486810000|2022-06-06 03:40:10|12633.9|12631.9|12634.1|12632.1|12634.2|12632.2|12633.9|12631.9|1
1654486820000|2022-06-06 03:40:20|12633.9|12631.9|12634.1|12632.1|12634.1|12632.1|12633.9|12631.9|0
1654486830000|2022-06-06 03:40:30|12633.9|12631.9|12634.1|12632.1|12634.1|12632.1|12633.8|12631.8|1
1654486840000|2022-06-06 03:40:40|12634.2|12632.2|12633.8|12631.8|12634.2|12632.2|12633.7|12631.7|0
1654486850000|2022-06-06 03:40:50|12633.9|12631.9|12634.8|12632.8|12635.1|12633.1|12633.8|12631.8|22
1654486860000|2022-06-06 03:41:00|12634.9|12632.9|12634.9|12632.9|12635.1|12633.1|12634.8|12632.8|3
1654486870000|2022-06-06 03:41:10|12635.1|12633.1|12635.3|12633.3|12635.3|12633.3|12634.8|12632.8|4
1654486880000|2022-06-06 03:41:20|12635.2|12633.2|12634.9|12632.9|12635.3|12633.3|12634.8|12632.8|7
1654486890000|2022-06-06 03:41:30|12635.1|12633.1|12635.3|12633.3|12635.3|12633.3|12635.1|12633.1|1
1654486900000|2022-06-06 03:41:40|12635.2|12633.2|12635.3|12633.3|12635.3|12633.3|12635.2|12633.2|0
1654486910000|2022-06-06 03:41:50|12635.4|12633.4|12635.4|12633.4|12635.4|12633.4|12635.2|12633.2|4
1654486920000|2022-06-06 03:42:00|12635.3|12633.3|12634.8|12632.8|12635.4|12633.4|12634.6|12632.6|12
1654486930000|2022-06-06 03:42:10|12635.1|12633.1|12635.2|12633.2|12635.3|12633.3|12635.1|12633.1|7
1654486940000|2022-06-06 03:42:20|12635.1|12633.1|12635.2|12633.2|12635.3|12633.3|12635.1|12633.1|3
1654486950000|2022-06-06 03:42:30|12635.6|12633.6|12636.1|12634.1|12636.2|12634.2|12635.6|12633.6|13
1654486960000|2022-06-06 03:42:40|12636.2|12634.2|12636.3|12634.3|12636.3|12634.3|12636.2|12634.2|3
1654486970000|2022-06-06 03:42:50|12636.2|12634.2|12636.2|12634.2|12636.3|12634.3|12635.9|12633.9|14
1654486980000|2022-06-06 03:43:00|12636.3|12634.3|12636.4|12634.4|12636.4|12634.4|12636.1|12634.1|0
1654486990000|2022-06-06 03:43:10|12636.3|12634.3|12636.3|12634.3|12636.6|12634.6|12636.3|12634.3|11
1654487000000|2022-06-06 03:43:20|12636.4|12634.4|12637.2|12635.2|12637.2|12635.2|12636.4|12634.4|13
1654487010000|2022-06-06 03:43:30|12637.1|12635.1|12637.2|12635.2|12637.2|12635.2|12636.9|12634.9|7
1654487020000|2022-06-06 03:43:40|12637.7|12635.7|12638.7|12636.7|12639.1|12637.1|12637.7|12635.7|39
1654487030000|2022-06-06 03:43:50|12638.8|12636.8|12638.9|12636.9|12638.9|12636.9|12638.6|12636.6|8
1654487040000|2022-06-06 03:44:00|12638.8|12636.8|12638.6|12636.6|12639.1|12637.1|12638.3|12636.3|10
1654487050000|2022-06-06 03:44:10|12638.7|12636.7|12638.6|12636.6|12638.8|12636.8|12638.3|12636.3|10
1654487060000|2022-06-06 03:44:20|12638.4|12636.4|12638.6|12636.6|12638.7|12636.7|12638.3|12636.3|9
1654487070000|2022-06-06 03:44:30|12638.4|12636.4|12638.2|12636.2|12638.7|12636.7|12637.8|12635.8|36
1654487080000|2022-06-06 03:44:40|12638.3|12636.3|12638.4|12636.4|12638.6|12636.6|12638.1|12636.1|11
1654487090000|2022-06-06 03:44:50|12638.6|12636.6|12638.3|12636.3|12638.9|12636.9|12638.3|12636.3|15
1654487100000|2022-06-06 03:45:00|12638.2|12636.2|12638.7|12636.7|12638.7|12636.7|12638.2|12636.2|5
1654487110000|2022-06-06 03:45:10|12638.6|12636.6|12638.9|12636.9|12638.9|12636.9|12638.3|12636.3|14
1654487120000|2022-06-06 03:45:20|12638.8|12636.8|12638.9|12636.9|12638.9|12636.9|12638.6|12636.6|5
1654487130000|2022-06-06 03:45:30|12638.8|12636.8|12638.7|12636.7|12638.8|12636.8|12638.3|12636.3|8
1654487140000|2022-06-06 03:45:40|12638.6|12636.6|12638.9|12636.9|12638.9|12636.9|12638.4|12636.4|31
1654487150000|2022-06-06 03:45:50|12638.8|12636.8|12638.4|12636.4|12639.4|12637.4|12638.4|12636.4|74
1654487160000|2022-06-06 03:46:00|12638.6|12636.6|12639.3|12637.3|12639.3|12637.3|12638.6|12636.6|18
1654487170000|2022-06-06 03:46:10|12639.4|12637.4|12639.3|12637.3|12639.4|12637.4|12638.9|12636.9|14
1654487180000|2022-06-06 03:46:20|12638.9|12636.9|12638.9|12636.9|12639.2|12637.2|12638.8|12636.8|13
1654487190000|2022-06-06 03:46:30|12639.1|12637.1|12639.1|12637.1|12639.2|12637.2|12638.7|12636.7|23
1654487200000|2022-06-06 03:46:40|12638.9|12636.9|12639.3|12637.3|12639.3|12637.3|12638.8|12636.8|36
1654487210000|2022-06-06 03:46:50|12639.4|12637.4|12639.2|12637.2|12639.6|12637.6|12639.2|12637.2|20
1654487220000|2022-06-06 03:47:00|12638.9|12636.9|12637.7|12635.7|12638.9|12636.9|12637.4|12635.4|50
1654487230000|2022-06-06 03:47:10|12637.8|12635.8|12639.1|12637.1|12639.2|12637.2|12637.8|12635.8|32
1654487240000|2022-06-06 03:47:20|12638.8|12636.8|12638.9|12636.9|12639.2|12637.2|12638.1|12636.1|48
1654487250000|2022-06-06 03:47:30|12638.8|12636.8|12638.9|12636.9|12639.1|12637.1|12638.8|12636.8|8
1654487260000|2022-06-06 03:47:40|12638.7|12636.7|12638.7|12636.7|12639.2|12637.2|12638.7|12636.7|27
1654487270000|2022-06-06 03:47:50|12638.8|12636.8|12639.3|12637.3|12639.6|12637.6|12638.8|12636.8|26
1654487280000|2022-06-06 03:48:00|12639.4|12637.4|12639.3|12637.3|12639.4|12637.4|12639.1|12637.1|47
1654487290000|2022-06-06 03:48:10|12639.2|12637.2|12639.3|12637.3|12639.4|12637.4|12639.2|12637.2|16
1654487300000|2022-06-06 03:48:20|12639.4|12637.4|12639.1|12637.1|12639.4|12637.4|12639.1|12637.1|17
1654487310000|2022-06-06 03:48:30|12639.2|12637.2|12637.6|12635.6|12639.2|12637.2|12637.6|12635.6|62
1654487320000|2022-06-06 03:48:40|12637.7|12635.7|12638.7|12636.7|12638.7|12636.7|12637.6|12635.6|11
1654487330000|2022-06-06 03:48:50|12638.6|12636.6|12638.4|12636.4|12638.7|12636.7|12638.3|12636.3|16
1654487340000|2022-06-06 03:49:00|12638.3|12636.3|12638.3|12636.3|12638.3|12636.3|12638.1|12636.1|10
1654487350000|2022-06-06 03:49:10|12638.2|12636.2|12638.4|12636.4|12639.1|12637.1|12638.1|12636.1|21
1654487360000|2022-06-06 03:49:20|12638.6|12636.6|12638.7|12636.7|12638.7|12636.7|12638.3|12636.3|17
1654487370000|2022-06-06 03:49:30|12638.6|12636.6|12639.4|12637.4|12639.4|12637.4|12638.6|12636.6|21
1654487380000|2022-06-06 03:49:40|12639.3|12637.3|12640.3|12638.3|12642.4|12640.4|12639.3|12637.3|168
1654487390000|2022-06-06 03:49:50|12640.6|12638.6|12640.1|12638.1|12640.8|12638.8|12639.6|12637.6|16
1654487400000|2022-06-06 03:50:00|12640.2|12638.2|12640.3|12638.3|12641.2|12639.2|12640.2|12638.2|18
1654487410000|2022-06-06 03:50:10|12640.2|12638.2|12639.2|12637.2|12640.6|12638.6|12639.2|12637.2|14
1654487420000|2022-06-06 03:50:20|12639.3|12637.3|12638.4|12636.4|12639.4|12637.4|12638.2|12636.2|14
1654487430000|2022-06-06 03:50:30|12638.3|12636.3|12636.6|12634.6|12638.3|12636.3|12636.1|12634.1|16
1654487440000|2022-06-06 03:50:40|12636.9|12634.9|12636.3|12634.3|12637.7|12635.7|12636.3|12634.3|13
1654487450000|2022-06-06 03:50:50|12636.2|12634.2|12635.8|12633.8|12636.7|12634.7|12635.6|12633.6|12
1654487460000|2022-06-06 03:51:00|12635.6|12633.6|12635.4|12633.4|12635.8|12633.8|12635.3|12633.3|24
1654487470000|2022-06-06 03:51:10|12635.6|12633.6|12635.8|12633.8|12636.1|12634.1|12635.3|12633.3|13
1654487480000|2022-06-06 03:51:20|12635.7|12633.7|12636.6|12634.6|12636.6|12634.6|12635.7|12633.7|9
1654487490000|2022-06-06 03:51:30|12637.1|12635.1|12637.6|12635.6|12637.8|12635.8|12637.1|12635.1|6
1654487500000|2022-06-06 03:51:40|12637.3|12635.3|12637.6|12635.6|12637.8|12635.8|12637.2|12635.2|6
1654487510000|2022-06-06 03:51:50|12637.3|12635.3|12637.4|12635.4|12638.3|12636.3|12637.3|12635.3|8
1654487520000|2022-06-06 03:52:00|12637.6|12635.6|12637.3|12635.3|12637.8|12635.8|12637.2|12635.2|6
1654487530000|2022-06-06 03:52:10|12637.2|12635.2|12636.9|12634.9|12637.3|12635.3|12636.9|12634.9|2
1654487540000|2022-06-06 03:52:20|12637.1|12635.1|12636.4|12634.4|12637.1|12635.1|12636.4|12634.4|10
1654487550000|2022-06-06 03:52:30|12636.6|12634.6|12636.4|12634.4|12637.2|12635.2|12636.1|12634.1|15
1654487560000|2022-06-06 03:52:40|12636.3|12634.3|12636.7|12634.7|12636.7|12634.7|12636.1|12634.1|3
1654487570000|2022-06-06 03:52:50|12636.8|12634.8|12636.9|12634.9|12637.2|12635.2|12636.8|12634.8|4
1654487580000|2022-06-06 03:53:00|12636.8|12634.8|12637.2|12635.2|12637.4|12635.4|12636.8|12634.8|4
1654487590000|2022-06-06 03:53:10|12637.1|12635.1|12637.1|12635.1|12637.4|12635.4|12636.8|12634.8|6
1654487600000|2022-06-06 03:53:20|12636.8|12634.8|12636.9|12634.9|12637.1|12635.1|12636.6|12634.6|12
1654487610000|2022-06-06 03:53:30|12637.1|12635.1|12636.9|12634.9|12637.4|12635.4|12636.6|12634.6|2
1654487620000|2022-06-06 03:53:40|12636.8|12634.8|12636.8|12634.8|12636.8|12634.8|12636.6|12634.6|5
1654487630000|2022-06-06 03:53:50|12636.7|12634.7|12636.9|12634.9|12637.1|12635.1|12636.4|12634.4|8
1654487640000|2022-06-06 03:54:00|12637.2|12635.2|12637.8|12635.8|12637.9|12635.9|12637.1|12635.1|6
1654487650000|2022-06-06 03:54:10|12638.1|12636.1|12637.2|12635.2|12638.1|12636.1|12637.2|12635.2|7
1654487660000|2022-06-06 03:54:20|12636.6|12634.6|12636.3|12634.3|12636.6|12634.6|12636.2|12634.2|14
1654487670000|2022-06-06 03:54:30|12636.2|12634.2|12636.1|12634.1|12636.3|12634.3|12636.1|12634.1|2
1654487680000|2022-06-06 03:54:40|12636.2|12634.2|12636.4|12634.4|12637.1|12635.1|12636.2|12634.2|21
1654487690000|2022-06-06 03:54:50|12636.3|12634.3|12635.6|12633.6|12636.6|12634.6|12635.2|12633.2|20
1654487700000|2022-06-06 03:55:00|12635.7|12633.7|12637.1|12635.1|12637.2|12635.2|12635.3|12633.3|28
1654487710000|2022-06-06 03:55:10|12636.9|12634.9|12636.8|12634.8|12637.2|12635.2|12636.8|12634.8|4
1654487720000|2022-06-06 03:55:20|12636.7|12634.7|12637.6|12635.6|12637.6|12635.6|12636.7|12634.7|39
1654487730000|2022-06-06 03:55:30|12637.3|12635.3|12637.6|12635.6|12638.3|12636.3|12637.1|12635.1|47
1654487740000|2022-06-06 03:55:40|12637.7|12635.7|12637.7|12635.7|12637.9|12635.9|12637.7|12635.7|1
1654487750000|2022-06-06 03:55:50|12637.6|12635.6|12637.2|12635.2|12637.6|12635.6|12637.1|12635.1|10
1654487760000|2022-06-06 03:56:00|12637.3|12635.3|12637.2|12635.2|12637.8|12635.8|12637.1|12635.1|6
1654487770000|2022-06-06 03:56:10|12637.1|12635.1|12637.1|12635.1|12637.6|12635.6|12637.1|12635.1|3
1654487780000|2022-06-06 03:56:20|12637.3|12635.3|12636.6|12634.6|12637.3|12635.3|12636.2|12634.2|7
1654487790000|2022-06-06 03:56:30|12636.8|12634.8|12636.6|12634.6|12637.3|12635.3|12636.4|12634.4|1
1654487800000|2022-06-06 03:56:40|12636.7|12634.7|12636.8|12634.8|12636.9|12634.9|12636.7|12634.7|0
1654487810000|2022-06-06 03:56:50|12636.9|12634.9|12636.9|12634.9|12637.2|12635.2|12636.8|12634.8|1
1654487820000|2022-06-06 03:57:00|12636.8|12634.8|12635.7|12633.7|12637.3|12635.3|12635.7|12633.7|15
1654487830000|2022-06-06 03:57:10|12635.2|12633.2|12635.1|12633.1|12635.3|12633.3|12635.1|12633.1|23
1654487840000|2022-06-06 03:57:20|12634.6|12632.6|12635.1|12633.1|12635.1|12633.1|12634.2|12632.2|39
1654487850000|2022-06-06 03:57:30|12635.6|12633.6|12636.3|12634.3|12636.4|12634.4|12635.3|12633.3|21
1654487860000|2022-06-06 03:57:40|12636.4|12634.4|12635.6|12633.6|12636.4|12634.4|12635.3|12633.3|5
1654487870000|2022-06-06 03:57:50|12635.7|12633.7|12634.9|12632.9|12636.1|12634.1|12634.8|12632.8|19
1654487880000|2022-06-06 03:58:00|12634.7|12632.7|12634.1|12632.1|12634.7|12632.7|12634.1|12632.1|2
1654487890000|2022-06-06 03:58:10|12633.9|12631.9|12634.1|12632.1|12634.1|12632.1|12633.9|12631.9|0
1654487900000|2022-06-06 03:58:20|12633.9|12631.9|12634.1|12632.1|12634.1|12632.1|12633.8|12631.8|2
1654487910000|2022-06-06 03:58:30|12633.6|12631.6|12632.8|12630.8|12633.9|12631.9|12632.6|12630.6|28
1654487920000|2022-06-06 03:58:40|12632.9|12630.9|12632.7|12630.7|12633.1|12631.1|12632.7|12630.7|5
1654487930000|2022-06-06 03:58:50|12633.1|12631.1|12633.6|12631.6|12633.7|12631.7|12633.1|12631.1|7
1654487940000|2022-06-06 03:59:00|12633.4|12631.4|12633.6|12631.6|12633.7|12631.7|12633.4|12631.4|3
1654487950000|2022-06-06 03:59:10|12633.4|12631.4|12632.7|12630.7|12633.4|12631.4|12632.7|12630.7|4
1654487960000|2022-06-06 03:59:20|12632.6|12630.6|12632.7|12630.7|12633.3|12631.3|12632.6|12630.6|3
1654487970000|2022-06-06 03:59:30|12632.8|12630.8|12632.6|12630.6|12632.8|12630.8|12632.6|12630.6|3
1654487980000|2022-06-06 03:59:40|12632.7|12630.7|12632.1|12630.1|12632.8|12630.8|12631.9|12629.9|10
1654487990000|2022-06-06 03:59:50|12631.9|12629.9|12632.1|12630.1|12632.3|12630.3|12631.8|12629.8|10
1654488000000|2022-06-06 04:00:00|12632.2|12630.2|12631.6|12629.6|12632.2|12630.2|12631.3|12629.3|13
1654488010000|2022-06-06 04:00:10|12631.4|12629.4|12631.6|12629.6|12631.9|12629.9|12631.3|12629.3|8
1654488020000|2022-06-06 04:00:20|12631.4|12629.4|12630.9|12628.9|12631.8|12629.8|12630.9|12628.9|7
1654488030000|2022-06-06 04:00:30|12630.8|12628.8|12630.9|12628.9|12631.2|12629.2|12630.1|12628.1|35
1654488040000|2022-06-06 04:00:40|12630.8|12628.8|12629.6|12627.6|12630.8|12628.8|12629.4|12627.4|43
1654488050000|2022-06-06 04:00:50|12629.3|12627.3|12629.8|12627.8|12629.9|12627.9|12629.2|12627.2|23
1654488060000|2022-06-06 04:01:00|12629.7|12627.7|12628.9|12626.9|12629.8|12627.8|12628.9|12626.9|16
1654488070000|2022-06-06 04:01:10|12628.7|12626.7|12627.2|12625.2|12628.8|12626.8|12627.1|12625.1|47
1654488080000|2022-06-06 04:01:20|12627.3|12625.3|12626.2|12624.2|12627.3|12625.3|12625.6|12623.6|56
1654488090000|2022-06-06 04:01:30|12626.1|12624.1|12627.1|12625.1|12627.3|12625.3|12626.1|12624.1|16
1654488100000|2022-06-06 04:01:40|12626.9|12624.9|12626.3|12624.3|12627.4|12625.4|12625.9|12623.9|20
1654488110000|2022-06-06 04:01:50|12626.6|12624.6|12627.4|12625.4|12627.7|12625.7|12626.3|12624.3|10
1654488120000|2022-06-06 04:02:00|12627.6|12625.6|12627.3|12625.3|12627.6|12625.6|12627.2|12625.2|6
1654488130000|2022-06-06 04:02:10|12627.6|12625.6|12626.3|12624.3|12627.7|12625.7|12626.3|12624.3|10
1654488140000|2022-06-06 04:02:20|12626.4|12624.4|12626.7|12624.7|12626.8|12624.8|12625.9|12623.9|8
1654488150000|2022-06-06 04:02:30|12626.6|12624.6|12625.6|12623.6|12626.6|12624.6|12625.3|12623.3|10
1654488160000|2022-06-06 04:02:40|12625.4|12623.4|12625.6|12623.6|12625.8|12623.8|12625.4|12623.4|2
1654488170000|2022-06-06 04:02:50|12625.7|12623.7|12626.2|12624.2|12626.2|12624.2|12625.6|12623.6|3
1654488180000|2022-06-06 04:03:00|12626.1|12624.1|12626.9|12624.9|12627.3|12625.3|12625.9|12623.9|22
1654488190000|2022-06-06 04:03:10|12627.1|12625.1|12627.4|12625.4|12627.8|12625.8|12626.8|12624.8|14
1654488200000|2022-06-06 04:03:20|12627.6|12625.6|12627.4|12625.4|12627.6|12625.6|12627.3|12625.3|2
1654488210000|2022-06-06 04:03:30|12627.3|12625.3|12627.8|12625.8|12627.9|12625.9|12627.3|12625.3|8
1654488220000|2022-06-06 04:03:40|12627.9|12625.9|12627.6|12625.6|12627.9|12625.9|12627.4|12625.4|6
1654488230000|2022-06-06 04:03:50|12627.4|12625.4|12627.6|12625.6|12627.8|12625.8|12627.4|12625.4|2
1654488240000|2022-06-06 04:04:00|12627.7|12625.7|12627.6|12625.6|12628.1|12626.1|12627.3|12625.3|4
1654488250000|2022-06-06 04:04:10|12627.4|12625.4|12627.6|12625.6|12627.8|12625.8|12627.2|12625.2|3
1654488260000|2022-06-06 04:04:20|12627.4|12625.4|12626.4|12624.4|12627.6|12625.6|12626.4|12624.4|7
1654488270000|2022-06-06 04:04:30|12626.3|12624.3|12628.2|12626.2|12628.3|12626.3|12626.3|12624.3|20
1654488280000|2022-06-06 04:04:40|12628.3|12626.3|12628.3|12626.3|12628.6|12626.6|12628.1|12626.1|3
1654488290000|2022-06-06 04:04:50|12628.4|12626.4|12629.2|12627.2|12629.3|12627.3|12627.8|12625.8|7
1654488300000|2022-06-06 04:05:00|12629.3|12627.3|12629.3|12627.3|12629.4|12627.4|12629.1|12627.1|2
1654488310000|2022-06-06 04:05:10|12629.4|12627.4|12629.8|12627.8|12630.8|12628.8|12629.4|12627.4|26
1654488320000|2022-06-06 04:05:20|12630.1|12628.1|12629.6|12627.6|12630.1|12628.1|12629.3|12627.3|7
1654488330000|2022-06-06 04:05:30|12629.7|12627.7|12630.3|12628.3|12630.3|12628.3|12629.6|12627.6|2
1654488340000|2022-06-06 04:05:40|12630.4|12628.4|12630.3|12628.3|12631.1|12629.1|12630.3|12628.3|2
1654488350000|2022-06-06 04:05:50|12630.4|12628.4|12629.8|12627.8|12630.6|12628.6|12629.8|12627.8|3
1654488360000|2022-06-06 04:06:00|12629.9|12627.9|12629.7|12627.7|12630.1|12628.1|12629.7|12627.7|4
1654488370000|2022-06-06 04:06:10|12629.8|12627.8|12629.6|12627.6|12629.8|12627.8|12629.4|12627.4|2
1654488380000|2022-06-06 04:06:20|12629.7|12627.7|12629.6|12627.6|12629.8|12627.8|12629.4|12627.4|1
1654488390000|2022-06-06 04:06:30|12629.7|12627.7|12630.4|12628.4|12630.7|12628.7|12629.7|12627.7|4
1654488400000|2022-06-06 04:06:40|12630.6|12628.6|12630.2|12628.2|12630.6|12628.6|12630.2|12628.2|1
1654488410000|2022-06-06 04:06:50|12630.1|12628.1|12629.8|12627.8|12630.2|12628.2|12629.4|12627.4|3
1654488420000|2022-06-06 04:07:00|12630.1|12628.1|12630.8|12628.8|12630.9|12628.9|12630.1|12628.1|6
1654488430000|2022-06-06 04:07:10|12630.9|12628.9|12630.9|12628.9|12631.8|12629.8|12630.8|12628.8|7
1654488440000|2022-06-06 04:07:20|12631.1|12629.1|12631.4|12629.4|12631.4|12629.4|12630.8|12628.8|4
1654488450000|2022-06-06 04:07:30|12631.6|12629.6|12630.9|12628.9|12631.6|12629.6|12630.8|12628.8|10
1654488460000|2022-06-06 04:07:40|12631.1|12629.1|12630.9|12628.9|12631.2|12629.2|12630.9|12628.9|0
1654488470000|2022-06-06 04:07:50|12631.1|12629.1|12631.3|12629.3|12631.3|12629.3|12630.9|12628.9|3
1654488480000|2022-06-06 04:08:00|12631.4|12629.4|12632.4|12630.4|12632.4|12630.4|12631.4|12629.4|6
1654488490000|2022-06-06 04:08:10|12632.6|12630.6|12632.7|12630.7|12632.7|12630.7|12632.4|12630.4|5
1654488500000|2022-06-06 04:08:20|12632.8|12630.8|12632.4|12630.4|12632.8|12630.8|12632.3|12630.3|1
1654488510000|2022-06-06 04:08:30|12632.3|12630.3|12632.3|12630.3|12632.8|12630.8|12632.3|12630.3|7
1654488520000|2022-06-06 04:08:40|12632.4|12630.4|12632.9|12630.9|12632.9|12630.9|12632.3|12630.3|2
1654488530000|2022-06-06 04:08:50|12632.8|12630.8|12632.2|12630.2|12632.8|12630.8|12632.2|12630.2|2
1654488540000|2022-06-06 04:09:00|12632.6|12630.6|12633.4|12631.4|12633.9|12631.9|12632.6|12630.6|16
1654488550000|2022-06-06 04:09:10|12633.6|12631.6|12633.7|12631.7|12633.8|12631.8|12633.2|12631.2|1
1654488560000|2022-06-06 04:09:20|12633.6|12631.6|12633.1|12631.1|12633.9|12631.9|12633.1|12631.1|6
1654488570000|2022-06-06 04:09:30|12632.9|12630.9|12633.1|12631.1|12633.1|12631.1|12632.9|12630.9|0
1654488580000|2022-06-06 04:09:40|12633.2|12631.2|12633.2|12631.2|12633.2|12631.2|12633.1|12631.1|1
1654488590000|2022-06-06 04:09:50|12633.3|12631.3|12633.1|12631.1|12633.4|12631.4|12633.1|12631.1|0
1654488600000|2022-06-06 04:10:00|12633.2|12631.2|12631.8|12629.8|12633.6|12631.6|12631.4|12629.4|21
1654488610000|2022-06-06 04:10:10|12632.2|12630.2|12632.3|12630.3|12632.7|12630.7|12632.1|12630.1|3
1654488620000|2022-06-06 04:10:20|12632.4|12630.4|12632.4|12630.4|12632.4|12630.4|12631.8|12629.8|8
1654488630000|2022-06-06 04:10:30|12632.6|12630.6|12632.4|12630.4|12632.7|12630.7|12632.3|12630.3|1
1654488640000|2022-06-06 04:10:40|12632.6|12630.6|12632.9|12630.9|12633.1|12631.1|12632.4|12630.4|4
1654488650000|2022-06-06 04:10:50|12633.1|12631.1|12633.3|12631.3|12633.6|12631.6|12632.8|12630.8|2
1654488660000|2022-06-06 04:11:00|12633.2|12631.2|12633.3|12631.3|12633.3|12631.3|12633.2|12631.2|1
1654488670000|2022-06-06 04:11:10|12633.4|12631.4|12633.4|12631.4|12633.6|12631.6|12633.3|12631.3|0
1654488680000|2022-06-06 04:11:20|12633.6|12631.6|12634.4|12632.4|12634.7|12632.7|12633.6|12631.6|18
1654488690000|2022-06-06 04:11:30|12634.6|12632.6|12634.3|12632.3|12634.8|12632.8|12634.1|12632.1|5
1654488700000|2022-06-06 04:11:40|12633.7|12631.7|12634.4|12632.4|12634.4|12632.4|12633.7|12631.7|8
1654488710000|2022-06-06 04:11:50|12634.2|12632.2|12635.1|12633.1|12635.6|12633.6|12634.2|12632.2|19
1654488720000|2022-06-06 04:12:00|12635.2|12633.2|12635.1|12633.1|12636.3|12634.3|12635.1|12633.1|21
1654488730000|2022-06-06 04:12:10|12634.3|12632.3|12634.9|12632.9|12634.9|12632.9|12634.2|12632.2|32
1654488740000|2022-06-06 04:12:20|12635.1|12633.1|12635.3|12633.3|12635.4|12633.4|12634.4|12632.4|23
1654488750000|2022-06-06 04:12:30|12635.4|12633.4|12635.1|12633.1|12635.4|12633.4|12634.2|12632.2|21
1654488760000|2022-06-06 04:12:40|12634.8|12632.8|12634.6|12632.6|12634.8|12632.8|12634.2|12632.2|12
1654488770000|2022-06-06 04:12:50|12634.4|12632.4|12633.9|12631.9|12634.6|12632.6|12633.9|12631.9|12
1654488780000|2022-06-06 04:13:00|12634.1|12632.1|12635.1|12633.1|12635.1|12633.1|12634.1|12632.1|11
1654488790000|2022-06-06 04:13:10|12634.9|12632.9|12635.9|12633.9|12636.1|12634.1|12634.9|12632.9|6
1654488800000|2022-06-06 04:13:20|12635.8|12633.8|12637.3|12635.3|12638.3|12636.3|12635.8|12633.8|26
1654488810000|2022-06-06 04:13:30|12637.2|12635.2|12637.3|12635.3|12637.7|12635.7|12636.8|12634.8|6
1654488820000|2022-06-06 04:13:40|12637.4|12635.4|12637.6|12635.6|12637.7|12635.7|12637.3|12635.3|0
1654488830000|2022-06-06 04:13:50|12637.7|12635.7|12637.1|12635.1|12637.7|12635.7|12637.1|12635.1|5
1654488850000|2022-06-06 04:14:10|12637.2|12635.2|12637.2|12635.2|12637.2|12635.2|12637.2|12635.2|1
1654488860000|2022-06-06 04:14:20|12637.3|12635.3|12636.7|12634.7|12637.3|12635.3|12636.6|12634.6|9
1654488870000|2022-06-06 04:14:30|12637.1|12635.1|12636.9|12634.9|12637.2|12635.2|12636.6|12634.6|7
1654488880000|2022-06-06 04:14:40|12637.1|12635.1|12636.7|12634.7|12637.1|12635.1|12636.7|12634.7|2
1654488890000|2022-06-06 04:14:50|12636.8|12634.8|12636.3|12634.3|12636.8|12634.8|12636.2|12634.2|3
1654488900000|2022-06-06 04:15:00|12636.4|12634.4|12636.4|12634.4|12636.6|12634.6|12635.9|12633.9|9
1654488910000|2022-06-06 04:15:10|12636.3|12634.3|12636.2|12634.2|12636.4|12634.4|12636.1|12634.1|0
1654488920000|2022-06-06 04:15:20|12636.1|12634.1|12636.3|12634.3|12636.6|12634.6|12635.8|12633.8|8
1654488930000|2022-06-06 04:15:30|12636.4|12634.4|12637.2|12635.2|12637.2|12635.2|12636.3|12634.3|7
1654488940000|2022-06-06 04:15:40|12637.3|12635.3|12636.3|12634.3|12637.3|12635.3|12636.3|12634.3|1
1654488950000|2022-06-06 04:15:50|12636.4|12634.4|12637.3|12635.3|12637.8|12635.8|12636.3|12634.3|7
1654488960000|2022-06-06 04:16:00|12637.4|12635.4|12638.3|12636.3|12638.3|12636.3|12637.2|12635.2|6
1654488970000|2022-06-06 04:16:10|12638.1|12636.1|12638.3|12636.3|12638.3|12636.3|12638.1|12636.1|2
1654488980000|2022-06-06 04:16:20|12638.2|12636.2|12638.1|12636.1|12638.3|12636.3|12637.9|12635.9|2
1654488990000|2022-06-06 04:16:30|12638.2|12636.2|12639.1|12637.1|12639.4|12637.4|12637.9|12635.9|18
1654489000000|2022-06-06 04:16:40|12639.3|12637.3|12639.1|12637.1|12639.6|12637.6|12639.1|12637.1|11
1654489010000|2022-06-06 04:16:50|12639.2|12637.2|12639.3|12637.3|12639.3|12637.3|12638.8|12636.8|7
1654489020000|2022-06-06 04:17:00|12639.1|12637.1|12639.3|12637.3|12639.6|12637.6|12639.1|12637.1|9
1654489030000|2022-06-06 04:17:10|12639.7|12637.7|12637.8|12635.8|12639.7|12637.7|12637.7|12635.7|13
1654489040000|2022-06-06 04:17:20|12637.1|12635.1|12637.4|12635.4|12637.4|12635.4|12636.2|12634.2|8
1654489050000|2022-06-06 04:17:30|12637.3|12635.3|12636.9|12634.9|12637.4|12635.4|12636.8|12634.8|2
1654489060000|2022-06-06 04:17:40|12637.1|12635.1|12636.2|12634.2|12637.1|12635.1|12636.2|12634.2|2
1654489070000|2022-06-06 04:17:50|12636.3|12634.3|12636.8|12634.8|12636.8|12634.8|12636.3|12634.3|14
1654489080000|2022-06-06 04:18:00|12636.7|12634.7|12637.8|12635.8|12638.7|12636.7|12636.7|12634.7|16
1654489090000|2022-06-06 04:18:10|12637.7|12635.7|12639.1|12637.1|12639.2|12637.2|12637.6|12635.6|16
1654489100000|2022-06-06 04:18:20|12639.2|12637.2|12638.9|12636.9|12639.6|12637.6|12638.6|12636.6|8
1654489110000|2022-06-06 04:18:30|12638.8|12636.8|12639.7|12637.7|12639.7|12637.7|12638.8|12636.8|23
1654489120000|2022-06-06 04:18:40|12639.6|12637.6|12639.8|12637.8|12640.2|12638.2|12639.4|12637.4|19
1654489130000|2022-06-06 04:18:50|12639.6|12637.6|12638.9|12636.9|12640.1|12638.1|12638.8|12636.8|26
1654489140000|2022-06-06 04:19:00|12639.1|12637.1|12639.2|12637.2|12639.3|12637.3|12638.9|12636.9|3
1654489150000|2022-06-06 04:19:10|12639.4|12637.4|12638.9|12636.9|12639.6|12637.6|12638.9|12636.9|7
1654489160000|2022-06-06 04:19:20|12638.7|12636.7|12640.2|12638.2|12640.4|12638.4|12638.7|12636.7|35
1654489170000|2022-06-06 04:19:30|12640.3|12638.3|12639.9|12637.9|12640.6|12638.6|12639.9|12637.9|6
1654489180000|2022-06-06 04:19:40|12640.3|12638.3|12640.6|12638.6|12640.8|12638.8|12640.1|12638.1|18
1654489190000|2022-06-06 04:19:50|12640.7|12638.7|12641.2|12639.2|12641.6|12639.6|12640.6|12638.6|15
1654489200000|2022-06-06 04:20:00|12641.3|12639.3|12641.3|12639.3|12642.1|12640.1|12641.1|12639.1|23
1654489210000|2022-06-06 04:20:10|12641.4|12639.4|12641.7|12639.7|12641.7|12639.7|12641.1|12639.1|14
1654489220000|2022-06-06 04:20:20|12641.6|12639.6|12642.1|12640.1|12642.2|12640.2|12641.6|12639.6|11
1654489230000|2022-06-06 04:20:30|12642.2|12640.2|12642.1|12640.1|12642.3|12640.3|12641.8|12639.8|19
1654489240000|2022-06-06 04:20:40|12641.9|12639.9|12641.2|12639.2|12642.3|12640.3|12641.2|12639.2|9
1654489250000|2022-06-06 04:20:50|12641.3|12639.3|12641.2|12639.2|12641.6|12639.6|12640.4|12638.4|15
1654489260000|2022-06-06 04:21:00|12641.3|12639.3|12641.1|12639.1|12642.1|12640.1|12641.1|12639.1|5
1654489270000|2022-06-06 04:21:10|12640.9|12638.9|12640.4|12638.4|12641.1|12639.1|12640.3|12638.3|9
1654489280000|2022-06-06 04:21:20|12640.3|12638.3|12639.9|12637.9|12640.3|12638.3|12638.6|12636.6|56
1654489290000|2022-06-06 04:21:30|12639.8|12637.8|12639.7|12637.7|12639.9|12637.9|12639.6|12637.6|2
1654489300000|2022-06-06 04:21:40|12639.3|12637.3|12638.6|12636.6|12639.3|12637.3|12638.6|12636.6|3
1654489310000|2022-06-06 04:21:50|12638.4|12636.4|12638.6|12636.6|12638.7|12636.7|12638.4|12636.4|9
1654489320000|2022-06-06 04:22:00|12638.7|12636.7|12638.6|12636.6|12638.7|12636.7|12638.4|12636.4|0
1654489330000|2022-06-06 04:22:10|12638.4|12636.4|12637.4|12635.4|12638.4|12636.4|12637.4|12635.4|8
1654489340000|2022-06-06 04:22:20|12637.6|12635.6|12637.7|12635.7|12637.9|12635.9|12636.8|12634.8|17
1654489350000|2022-06-06 04:22:30|12637.6|12635.6|12637.9|12635.9|12638.2|12636.2|12637.6|12635.6|12
1654489360000|2022-06-06 04:22:40|12637.8|12635.8|12638.2|12636.2|12638.4|12636.4|12637.8|12635.8|1
1654489370000|2022-06-06 04:22:50|12638.3|12636.3|12639.7|12637.7|12639.7|12637.7|12638.1|12636.1|5
1654489380000|2022-06-06 04:23:00|12639.6|12637.6|12640.1|12638.1|12640.3|12638.3|12639.6|12637.6|8
1654489390000|2022-06-06 04:23:10|12640.6|12638.6|12640.6|12638.6|12640.7|12638.7|12640.1|12638.1|13
1654489400000|2022-06-06 04:23:20|12640.3|12638.3|12640.6|12638.6|12640.6|12638.6|12640.3|12638.3|4
1654489410000|2022-06-06 04:23:30|12640.7|12638.7|12640.2|12638.2|12640.7|12638.7|12639.9|12637.9|10
1654489420000|2022-06-06 04:23:40|12640.1|12638.1|12643.1|12641.1|12643.9|12641.9|12639.8|12637.8|54
1654489430000|2022-06-06 04:23:50|12642.9|12640.9|12643.4|12641.4|12644.3|12642.3|12642.8|12640.8|35
1654489440000|2022-06-06 04:24:00|12643.3|12641.3|12643.1|12641.1|12643.9|12641.9|12642.6|12640.6|9
1654489450000|2022-06-06 04:24:10|12642.9|12640.9|12642.7|12640.7|12643.2|12641.2|12642.3|12640.3|2
1654489460000|2022-06-06 04:24:20|12642.4|12640.4|12642.3|12640.3|12643.2|12641.2|12642.2|12640.2|3
1654489470000|2022-06-06 04:24:30|12642.2|12640.2|12641.4|12639.4|12642.2|12640.2|12641.1|12639.1|11
1654489480000|2022-06-06 04:24:40|12641.1|12639.1|12639.9|12637.9|12641.1|12639.1|12639.8|12637.8|6
1654489490000|2022-06-06 04:24:50|12640.1|12638.1|12640.7|12638.7|12641.1|12639.1|12639.9|12637.9|4
1654489500000|2022-06-06 04:25:00|12640.6|12638.6|12641.8|12639.8|12642.3|12640.3|12640.3|12638.3|10
1654489510000|2022-06-06 04:25:10|12641.9|12639.9|12641.7|12639.7|12642.3|12640.3|12641.2|12639.2|3
1654489520000|2022-06-06 04:25:20|12641.8|12639.8|12643.1|12641.1|12643.1|12641.1|12641.6|12639.6|7
1654489530000|2022-06-06 04:25:30|12642.9|12640.9|12642.7|12640.7|12643.2|12641.2|12642.3|12640.3|3
1654489540000|2022-06-06 04:25:40|12642.6|12640.6|12642.8|12640.8|12642.9|12640.9|12642.6|12640.6|2
1654489560000|2022-06-06 04:26:00|12642.6|12640.6|12643.6|12641.6|12643.6|12641.6|12642.6|12640.6|13
1654489570000|2022-06-06 04:26:10|12643.4|12641.4|12644.1|12642.1|12644.1|12642.1|12643.4|12641.4|1
1654489580000|2022-06-06 04:26:20|12643.7|12641.7|12644.1|12642.1|12644.3|12642.3|12643.4|12641.4|11
1654489590000|2022-06-06 04:26:30|12643.9|12641.9|12643.8|12641.8|12644.1|12642.1|12643.4|12641.4|13
1654489600000|2022-06-06 04:26:40|12643.7|12641.7|12644.1|12642.1|12644.4|12642.4|12643.1|12641.1|7
1654489610000|2022-06-06 04:26:50|12644.2|12642.2|12644.2|12642.2|12644.6|12642.6|12644.1|12642.1|10
1654489620000|2022-06-06 04:27:00|12644.1|12642.1|12644.1|12642.1|12644.3|12642.3|12643.7|12641.7|4
1654489630000|2022-06-06 04:27:10|12643.9|12641.9|12643.8|12641.8|12644.2|12642.2|12643.7|12641.7|1
1654489640000|2022-06-06 04:27:20|12643.9|12641.9|12643.9|12641.9|12644.1|12642.1|12643.6|12641.6|4
1654489650000|2022-06-06 04:27:30|12644.2|12642.2|12643.3|12641.3|12644.2|12642.2|12643.1|12641.1|6
1654489660000|2022-06-06 04:27:40|12643.2|12641.2|12643.2|12641.2|12643.4|12641.4|12643.1|12641.1|2
1654489670000|2022-06-06 04:27:50|12643.3|12641.3|12643.1|12641.1|12643.4|12641.4|12643.1|12641.1|6
1654489680000|2022-06-06 04:28:00|12643.2|12641.2|12643.6|12641.6|12643.8|12641.8|12643.1|12641.1|2
1654489690000|2022-06-06 04:28:10|12643.7|12641.7|12644.1|12642.1|12644.2|12642.2|12643.7|12641.7|6
1654489700000|2022-06-06 04:28:20|12644.2|12642.2|12644.3|12642.3|12644.3|12642.3|12644.2|12642.2|0
1654489710000|2022-06-06 04:28:30|12644.2|12642.2|12644.3|12642.3|12644.3|12642.3|12644.1|12642.1|5
1654489720000|2022-06-06 04:28:40|12644.2|12642.2|12644.1|12642.1|12644.4|12642.4|12644.1|12642.1|3
1654489730000|2022-06-06 04:28:50|12643.9|12641.9|12643.8|12641.8|12643.9|12641.9|12643.7|12641.7|4
1654489740000|2022-06-06 04:29:00|12643.9|12641.9|12643.6|12641.6|12644.1|12642.1|12643.6|12641.6|3
1654489750000|2022-06-06 04:29:10|12646.1|12644.1|12646.1|12644.1|12648.4|12646.4|12645.9|12643.9|164
1654489760000|2022-06-06 04:29:20|12646.3|12644.3|12647.7|12645.7|12647.7|12645.7|12645.6|12643.6|28
1654489770000|2022-06-06 04:29:30|12647.6|12645.6|12647.8|12645.8|12647.9|12645.9|12647.3|12645.3|8
1654489780000|2022-06-06 04:29:40|12647.9|12645.9|12648.3|12646.3|12649.2|12647.2|12647.8|12645.8|73
1654489790000|2022-06-06 04:29:50|12647.9|12645.9|12646.7|12644.7|12648.3|12646.3|12646.2|12644.2|16
1654489800000|2022-06-06 04:30:00|12646.6|12644.6|12646.8|12644.8|12646.9|12644.9|12646.3|12644.3|9
1654489810000|2022-06-06 04:30:10|12646.7|12644.7|12646.7|12644.7|12646.8|12644.8|12646.4|12644.4|2
1654489820000|2022-06-06 04:30:20|12646.8|12644.8|12645.3|12643.3|12646.8|12644.8|12645.3|12643.3|6
1654489830000|2022-06-06 04:30:30|12644.9|12642.9|12645.7|12643.7|12645.7|12643.7|12644.8|12642.8|9
1654489840000|2022-06-06 04:30:40|12645.9|12643.9|12646.2|12644.2|12646.3|12644.3|12645.9|12643.9|10
1654489850000|2022-06-06 04:30:50|12645.9|12643.9|12647.8|12645.8|12647.8|12645.8|12645.9|12643.9|34
1654489860000|2022-06-06 04:31:00|12648.1|12646.1|12648.3|12646.3|12648.4|12646.4|12647.4|12645.4|24
1654489870000|2022-06-06 04:31:10|12647.6|12645.6|12647.3|12645.3|12647.6|12645.6|12647.2|12645.2|4
1654489880000|2022-06-06 04:31:20|12647.7|12645.7|12649.1|12647.1|12649.2|12647.2|12647.7|12645.7|20
1654489890000|2022-06-06 04:31:30|12648.9|12646.9|12648.3|12646.3|12649.4|12647.4|12648.3|12646.3|37
1654489900000|2022-06-06 04:31:40|12648.2|12646.2|12646.4|12644.4|12648.2|12646.2|12646.4|12644.4|12
1654489910000|2022-06-06 04:31:50|12646.6|12644.6|12646.4|12644.4|12646.7|12644.7|12645.9|12643.9|12
1654489920000|2022-06-06 04:32:00|12646.6|12644.6|12646.8|12644.8|12647.2|12645.2|12646.3|12644.3|8
1654489930000|2022-06-06 04:32:10|12646.6|12644.6|12645.7|12643.7|12646.6|12644.6|12645.7|12643.7|4
1654489940000|2022-06-06 04:32:20|12645.8|12643.8|12645.7|12643.7|12645.8|12643.8|12645.6|12643.6|2
1654489950000|2022-06-06 04:32:30|12645.9|12643.9|12644.9|12642.9|12645.9|12643.9|12644.7|12642.7|10
1654489960000|2022-06-06 04:32:40|12645.2|12643.2|12644.3|12642.3|12645.2|12643.2|12643.9|12641.9|11
1654489970000|2022-06-06 04:32:50|12644.2|12642.2|12644.7|12642.7|12644.7|12642.7|12644.2|12642.2|2
1654489980000|2022-06-06 04:33:00|12645.2|12643.2|12644.9|12642.9|12645.2|12643.2|12644.7|12642.7|2
1654489990000|2022-06-06 04:33:10|12644.8|12642.8|12644.6|12642.6|12644.8|12642.8|12644.4|12642.4|1
1654490000000|2022-06-06 04:33:20|12644.7|12642.7|12644.4|12642.4|12644.7|12642.7|12644.2|12642.2|7
1654490010000|2022-06-06 04:33:30|12644.3|12642.3|12644.4|12642.4|12644.8|12642.8|12644.3|12642.3|6
1654490020000|2022-06-06 04:33:40|12644.6|12642.6|12645.1|12643.1|12645.3|12643.3|12644.3|12642.3|13
1654490030000|2022-06-06 04:33:50|12644.7|12642.7|12644.3|12642.3|12644.8|12642.8|12644.2|12642.2|11
1654490040000|2022-06-06 04:34:00|12644.1|12642.1|12643.1|12641.1|12644.2|12642.2|12643.1|12641.1|23
1654490050000|2022-06-06 04:34:10|12642.9|12640.9|12643.1|12641.1|12643.4|12641.4|12642.3|12640.3|27
1654490060000|2022-06-06 04:34:20|12643.2|12641.2|12642.2|12640.2|12643.4|12641.4|12641.9|12639.9|29
1654490070000|2022-06-06 04:34:30|12642.3|12640.3|12642.1|12640.1|12642.4|12640.4|12641.8|12639.8|3
1654490080000|2022-06-06 04:34:40|12641.9|12639.9|12640.3|12638.3|12642.1|12640.1|12640.1|12638.1|37
1654490090000|2022-06-06 04:34:50|12640.2|12638.2|12641.3|12639.3|12641.4|12639.4|12640.2|12638.2|12
1654490100000|2022-06-06 04:35:00|12641.2|12639.2|12643.1|12641.1|12643.1|12641.1|12640.8|12638.8|19
1654490110000|2022-06-06 04:35:10|12643.3|12641.3|12641.6|12639.6|12643.3|12641.3|12641.6|12639.6|7
1654490120000|2022-06-06 04:35:20|12641.4|12639.4|12642.9|12640.9|12642.9|12640.9|12641.4|12639.4|13
1654490130000|2022-06-06 04:35:30|12642.6|12640.6|12642.7|12640.7|12643.6|12641.6|12642.6|12640.6|5
1654490140000|2022-06-06 04:35:40|12642.6|12640.6|12643.3|12641.3|12643.3|12641.3|12642.3|12640.3|6
1654490150000|2022-06-06 04:35:50|12643.4|12641.4|12644.2|12642.2|12644.2|12642.2|12643.3|12641.3|2
1654490160000|2022-06-06 04:36:00|12643.6|12641.6|12643.7|12641.7|12643.7|12641.7|12642.3|12640.3|29
1654490170000|2022-06-06 04:36:10|12644.1|12642.1|12642.8|12640.8|12644.1|12642.1|12642.8|12640.8|29
1654490180000|2022-06-06 04:36:20|12642.4|12640.4|12642.4|12640.4|12642.4|12640.4|12642.4|12640.4|7
1654490190000|2022-06-06 04:36:30|12642.3|12640.3|12642.1|12640.1|12643.4|12641.4|12642.1|12640.1|15
1654490200000|2022-06-06 04:36:40|12642.2|12640.2|12643.4|12641.4|12643.4|12641.4|12642.2|12640.2|1
1654490210000|2022-06-06 04:36:50|12643.3|12641.3|12643.4|12641.4|12643.8|12641.8|12643.1|12641.1|7
1654490220000|2022-06-06 04:37:00|12643.3|12641.3|12643.8|12641.8|12643.9|12641.9|12643.3|12641.3|4
1654490230000|2022-06-06 04:37:10|12643.9|12641.9|12644.3|12642.3|12644.3|12642.3|12643.8|12641.8|4
1654490240000|2022-06-06 04:37:20|12644.1|12642.1|12643.7|12641.7|12644.1|12642.1|12643.6|12641.6|3
1654490250000|2022-06-06 04:37:30|12643.6|12641.6|12644.8|12642.8|12645.3|12643.3|12643.6|12641.6|21
1654490260000|2022-06-06 04:37:40|12644.1|12642.1|12643.7|12641.7|12644.3|12642.3|12643.7|12641.7|4
1654490270000|2022-06-06 04:37:50|12643.8|12641.8|12643.9|12641.9|12644.1|12642.1|12643.7|12641.7|0
1654490280000|2022-06-06 04:38:00|12643.8|12641.8|12644.3|12642.3|12644.8|12642.8|12643.8|12641.8|4
1654490290000|2022-06-06 04:38:10|12644.9|12642.9|12645.7|12643.7|12645.9|12643.9|12644.4|12642.4|13
1654490300000|2022-06-06 04:38:20|12645.6|12643.6|12645.2|12643.2|12645.8|12643.8|12644.9|12642.9|17
1654490310000|2022-06-06 04:38:30|12645.3|12643.3|12645.7|12643.7|12646.2|12644.2|12645.2|12643.2|12
1654490320000|2022-06-06 04:38:40|12645.6|12643.6|12647.2|12645.2|12647.7|12645.7|12645.6|12643.6|26
1654490330000|2022-06-06 04:38:50|12647.1|12645.1|12647.3|12645.3|12647.3|12645.3|12646.8|12644.8|4
1654490340000|2022-06-06 04:39:00|12647.2|12645.2|12647.4|12645.4|12647.8|12645.8|12647.2|12645.2|3
1654490350000|2022-06-06 04:39:10|12647.6|12645.6|12646.7|12644.7|12647.7|12645.7|12646.7|12644.7|4
1654490360000|2022-06-06 04:39:20|12646.8|12644.8|12646.8|12644.8|12647.1|12645.1|12646.8|12644.8|1
1654490370000|2022-06-06 04:39:30|12646.7|12644.7|12646.9|12644.9|12647.4|12645.4|12646.7|12644.7|7
1654490380000|2022-06-06 04:39:40|12647.1|12645.1|12647.2|12645.2|12647.3|12645.3|12646.8|12644.8|2
1654490390000|2022-06-06 04:39:50|12647.6|12645.6|12646.9|12644.9|12647.6|12645.6|12646.9|12644.9|4
1654490400000|2022-06-06 04:40:00|12646.8|12644.8|12646.4|12644.4|12647.2|12645.2|12646.3|12644.3|5
1654490410000|2022-06-06 04:40:10|12646.6|12644.6|12646.4|12644.4|12647.3|12645.3|12646.4|12644.4|1
1654490420000|2022-06-06 04:40:20|12646.3|12644.3|12645.3|12643.3|12646.3|12644.3|12645.1|12643.1|5
1654490430000|2022-06-06 04:40:30|12645.2|12643.2|12645.3|12643.3|12645.9|12643.9|12644.7|12642.7|13
1654490440000|2022-06-06 04:40:40|12645.4|12643.4|12645.7|12643.7|12645.8|12643.8|12644.1|12642.1|15
1654490450000|2022-06-06 04:40:50|12645.6|12643.6|12645.3|12643.3|12645.7|12643.7|12645.1|12643.1|16
1654490460000|2022-06-06 04:41:00|12645.2|12643.2|12645.9|12643.9|12645.9|12643.9|12645.1|12643.1|2
1654490470000|2022-06-06 04:41:10|12646.1|12644.1|12646.4|12644.4|12647.1|12645.1|12646.1|12644.1|15
1654490480000|2022-06-06 04:41:20|12646.3|12644.3|12643.9|12641.9|12646.4|12644.4|12643.9|12641.9|12
1654490490000|2022-06-06 04:41:30|12644.1|12642.1|12644.6|12642.6|12644.7|12642.7|12643.9|12641.9|3
1654490500000|2022-06-06 04:41:40|12644.8|12642.8|12646.1|12644.1|12646.1|12644.1|12644.7|12642.7|6
1654490510000|2022-06-06 04:41:50|12646.2|12644.2|12644.7|12642.7|12646.4|12644.4|12644.7|12642.7|15
1654490520000|2022-06-06 04:42:00|12644.4|12642.4|12644.1|12642.1|12644.8|12642.8|12644.1|12642.1|2
1654490530000|2022-06-06 04:42:10|12644.2|12642.2|12644.7|12642.7|12644.8|12642.8|12643.6|12641.6|26
1654490540000|2022-06-06 04:42:20|12644.9|12642.9|12645.2|12643.2|12645.3|12643.3|12644.7|12642.7|2
1654490550000|2022-06-06 04:42:30|12645.6|12643.6|12644.9|12642.9|12645.8|12643.8|12644.9|12642.9|8
1654490560000|2022-06-06 04:42:40|12645.1|12643.1|12644.2|12642.2|12645.6|12643.6|12644.2|12642.2|3
1654490570000|2022-06-06 04:42:50|12644.1|12642.1|12644.2|12642.2|12644.6|12642.6|12643.9|12641.9|1
1654490580000|2022-06-06 04:43:00|12644.1|12642.1|12643.9|12641.9|12644.1|12642.1|12643.7|12641.7|3
1654490590000|2022-06-06 04:43:10|12643.7|12641.7|12644.9|12642.9|12645.3|12643.3|12643.2|12641.2|16
1654490600000|2022-06-06 04:43:20|12644.8|12642.8|12644.7|12642.7|12645.1|12643.1|12644.1|12642.1|18
1654490610000|2022-06-06 04:43:30|12644.4|12642.4|12645.2|12643.2|12645.4|12643.4|12644.4|12642.4|5
1654490620000|2022-06-06 04:43:40|12645.4|12643.4|12647.2|12645.2|12647.4|12645.4|12645.4|12643.4|34
1654490630000|2022-06-06 04:43:50|12646.9|12644.9|12647.3|12645.3|12647.7|12645.7|12646.9|12644.9|4
1654490640000|2022-06-06 04:44:00|12647.2|12645.2|12647.1|12645.1|12647.2|12645.2|12647.1|12645.1|2
1654490650000|2022-06-06 04:44:10|12646.7|12644.7|12647.2|12645.2|12647.6|12645.6|12646.7|12644.7|4
1654490660000|2022-06-06 04:44:20|12647.1|12645.1|12646.7|12644.7|12647.1|12645.1|12646.7|12644.7|0
1654490670000|2022-06-06 04:44:30|12646.8|12644.8|12646.7|12644.7|12646.9|12644.9|12646.7|12644.7|1
1654490680000|2022-06-06 04:44:40|12646.6|12644.6|12646.8|12644.8|12647.3|12645.3|12646.1|12644.1|3
1654490690000|2022-06-06 04:44:50|12646.7|12644.7|12646.7|12644.7|12647.3|12645.3|12646.7|12644.7|2
1654490700000|2022-06-06 04:45:00|12646.8|12644.8|12645.4|12643.4|12647.1|12645.1|12645.4|12643.4|11
1654490710000|2022-06-06 04:45:10|12645.6|12643.6|12646.1|12644.1|12646.3|12644.3|12645.1|12643.1|6
1654490720000|2022-06-06 04:45:20|12645.9|12643.9|12645.9|12643.9|12646.4|12644.4|12645.4|12643.4|2
1654490730000|2022-06-06 04:45:30|12645.8|12643.8|12646.4|12644.4|12646.4|12644.4|12645.6|12643.6|8
1654490740000|2022-06-06 04:45:40|12646.6|12644.6|12646.4|12644.4|12646.6|12644.6|12646.4|12644.4|1
1654490750000|2022-06-06 04:45:50|12646.6|12644.6|12646.4|12644.4|12646.6|12644.6|12646.2|12644.2|3
1654490760000|2022-06-06 04:46:00|12646.6|12644.6|12646.9|12644.9|12647.1|12645.1|12646.3|12644.3|10
1654490770000|2022-06-06 04:46:10|12647.1|12645.1|12648.2|12646.2|12648.3|12646.3|12646.8|12644.8|33
1654490780000|2022-06-06 04:46:20|12647.8|12645.8|12648.1|12646.1|12648.6|12646.6|12647.8|12645.8|4
1654490790000|2022-06-06 04:46:30|12648.2|12646.2|12647.2|12645.2|12648.3|12646.3|12646.8|12644.8|11
1654490800000|2022-06-06 04:46:40|12647.3|12645.3|12646.4|12644.4|12647.6|12645.6|12646.4|12644.4|13
1654490810000|2022-06-06 04:46:50|12646.2|12644.2|12646.3|12644.3|12646.3|12644.3|12645.7|12643.7|3
1654490820000|2022-06-06 04:47:00|12646.6|12644.6|12645.4|12643.4|12646.6|12644.6|12645.4|12643.4|6
1654490830000|2022-06-06 04:47:10|12645.6|12643.6|12645.1|12643.1|12645.6|12643.6|12644.9|12642.9|8
1654490840000|2022-06-06 04:47:20|12645.2|12643.2|12645.4|12643.4|12645.4|12643.4|12645.2|12643.2|1
1654490850000|2022-06-06 04:47:30|12645.7|12643.7|12645.8|12643.8|12646.2|12644.2|12645.7|12643.7|4
1654490860000|2022-06-06 04:47:40|12646.1|12644.1|12647.4|12645.4|12647.8|12645.8|12646.1|12644.1|13
1654490870000|2022-06-06 04:47:50|12647.1|12645.1|12647.9|12645.9|12647.9|12645.9|12647.1|12645.1|5
1654490880000|2022-06-06 04:48:00|12648.1|12646.1|12648.1|12646.1|12648.3|12646.3|12647.6|12645.6|8
1654490890000|2022-06-06 04:48:10|12648.2|12646.2|12648.3|12646.3|12648.3|12646.3|12648.1|12646.1|5
1654490900000|2022-06-06 04:48:20|12648.4|12646.4|12648.2|12646.2|12648.6|12646.6|12648.1|12646.1|4
1654490910000|2022-06-06 04:48:30|12648.3|12646.3|12646.9|12644.9|12648.3|12646.3|12646.8|12644.8|5
1654490920000|2022-06-06 04:48:40|12646.8|12644.8|12647.9|12645.9|12647.9|12645.9|12646.8|12644.8|1
1654490930000|2022-06-06 04:48:50|12647.8|12645.8|12647.8|12645.8|12647.9|12645.9|12647.4|12645.4|7
1654490940000|2022-06-06 04:49:00|12647.9|12645.9|12647.9|12645.9|12648.2|12646.2|12647.9|12645.9|0
1654490950000|2022-06-06 04:49:10|12648.1|12646.1|12648.1|12646.1|12648.3|12646.3|12647.9|12645.9|2
1654490960000|2022-06-06 04:49:20|12647.9|12645.9|12648.3|12646.3|12648.4|12646.4|12647.8|12645.8|3
1654490970000|2022-06-06 04:49:30|12648.1|12646.1|12648.1|12646.1|12648.1|12646.1|12647.8|12645.8|2
1654490980000|2022-06-06 04:49:40|12647.9|12645.9|12647.9|12645.9|12648.3|12646.3|12647.8|12645.8|3
1654490990000|2022-06-06 04:49:50|12648.1|12646.1|12647.4|12645.4|12648.1|12646.1|12646.9|12644.9|7
1654491000000|2022-06-06 04:50:00|12647.3|12645.3|12647.2|12645.2|12647.6|12645.6|12647.1|12645.1|3
1654491010000|2022-06-06 04:50:10|12647.1|12645.1|12646.9|12644.9|12647.3|12645.3|12646.8|12644.8|2
1654491020000|2022-06-06 04:50:20|12647.1|12645.1|12647.1|12645.1|12647.1|12645.1|12647.1|12645.1|0
1654491030000|2022-06-06 04:50:30|12646.9|12644.9|12646.9|12644.9|12647.1|12645.1|12646.9|12644.9|1
1654491040000|2022-06-06 04:50:40|12646.8|12644.8|12646.8|12644.8|12646.9|12644.9|12646.6|12644.6|2
1654491050000|2022-06-06 04:50:50|12647.2|12645.2|12646.8|12644.8|12647.2|12645.2|12646.8|12644.8|2
1654491060000|2022-06-06 04:51:00|12647.2|12645.2|12647.2|12645.2|12647.6|12645.6|12647.2|12645.2|4
1654491070000|2022-06-06 04:51:10|12647.3|12645.3|12647.1|12645.1|12647.3|12645.3|12647.1|12645.1|0
1654491080000|2022-06-06 04:51:20|12646.9|12644.9|12647.2|12645.2|12647.6|12645.6|12646.9|12644.9|3
1654491090000|2022-06-06 04:51:30|12647.1|12645.1|12647.2|12645.2|12647.2|12645.2|12647.1|12645.1|0
1654491100000|2022-06-06 04:51:40|12647.1|12645.1|12647.2|12645.2|12647.2|12645.2|12647.1|12645.1|0
1654491110000|2022-06-06 04:51:50|12647.1|12645.1|12646.7|12644.7|12647.3|12645.3|12646.7|12644.7|3
1654491120000|2022-06-06 04:52:00|12646.8|12644.8|12645.9|12643.9|12646.8|12644.8|12645.7|12643.7|8
1654491130000|2022-06-06 04:52:10|12645.8|12643.8|12645.8|12643.8|12645.9|12643.9|12645.6|12643.6|6
1654491140000|2022-06-06 04:52:20|12645.9|12643.9|12645.4|12643.4|12645.9|12643.9|12645.3|12643.3|3
1654491150000|2022-06-06 04:52:30|12645.3|12643.3|12644.2|12642.2|12645.6|12643.6|12644.1|12642.1|17
1654491160000|2022-06-06 04:52:40|12644.3|12642.3|12643.9|12641.9|12644.3|12642.3|12643.9|12641.9|3
1654491170000|2022-06-06 04:52:50|12643.8|12641.8|12644.1|12642.1|12644.4|12642.4|12643.8|12641.8|10
1654491180000|2022-06-06 04:53:00|12644.2|12642.2|12643.6|12641.6|12644.2|12642.2|12643.4|12641.4|6
1654491190000|2022-06-06 04:53:10|12643.4|12641.4|12643.1|12641.1|12643.6|12641.6|12642.9|12640.9|6
1654491200000|2022-06-06 04:53:20|12643.2|12641.2|12643.3|12641.3|12643.3|12641.3|12643.1|12641.1|4
1654491210000|2022-06-06 04:53:30|12643.9|12641.9|12643.7|12641.7|12644.3|12642.3|12643.7|12641.7|9
1654491220000|2022-06-06 04:53:40|12643.8|12641.8|12643.9|12641.9|12643.9|12641.9|12643.3|12641.3|2
1654491230000|2022-06-06 04:53:50|12644.1|12642.1|12643.7|12641.7|12644.1|12642.1|12643.6|12641.6|4
1654491240000|2022-06-06 04:54:00|12643.8|12641.8|12643.3|12641.3|12643.8|12641.8|12643.3|12641.3|5
1654491250000|2022-06-06 04:54:10|12643.2|12641.2|12643.1|12641.1|12643.2|12641.2|12643.1|12641.1|2
1654491260000|2022-06-06 04:54:20|12642.9|12640.9|12643.1|12641.1|12643.1|12641.1|12642.9|12640.9|5
1654491270000|2022-06-06 04:54:30|12642.9|12640.9|12643.1|12641.1|12643.4|12641.4|12642.8|12640.8|10
1654491280000|2022-06-06 04:54:40|12642.9|12640.9|12642.3|12640.3|12642.9|12640.9|12642.3|12640.3|10
1654491290000|2022-06-06 04:54:50|12642.4|12640.4|12642.9|12640.9|12643.1|12641.1|12642.4|12640.4|8
1654491300000|2022-06-06 04:55:00|12643.1|12641.1|12642.8|12640.8|12643.1|12641.1|12642.8|12640.8|1
1654491310000|2022-06-06 04:55:10|12642.9|12640.9|12643.7|12641.7|12644.2|12642.2|12642.9|12640.9|10
1654491320000|2022-06-06 04:55:20|12643.6|12641.6|12643.3|12641.3|12643.7|12641.7|12643.2|12641.2|0
1654491330000|2022-06-06 04:55:30|12643.2|12641.2|12642.9|12640.9|12643.6|12641.6|12642.7|12640.7|1
1654491340000|2022-06-06 04:55:40|12643.1|12641.1|12642.8|12640.8|12643.3|12641.3|12642.7|12640.7|0
1654491350000|2022-06-06 04:55:50|12643.2|12641.2|12642.9|12640.9|12643.2|12641.2|12642.8|12640.8|1
1654491360000|2022-06-06 04:56:00|12643.2|12641.2|12643.3|12641.3|12643.3|12641.3|12643.2|12641.2|0
1654491370000|2022-06-06 04:56:10|12642.9|12640.9|12642.7|12640.7|12642.9|12640.9|12642.7|12640.7|2
1654491380000|2022-06-06 04:56:20|12642.8|12640.8|12643.3|12641.3|12643.6|12641.6|12642.8|12640.8|1
1654491390000|2022-06-06 04:56:30|12643.4|12641.4|12643.7|12641.7|12643.7|12641.7|12643.4|12641.4|0
1654491400000|2022-06-06 04:56:40|12643.4|12641.4|12643.2|12641.2|12643.7|12641.7|12643.2|12641.2|0
1654491410000|2022-06-06 04:56:50|12643.1|12641.1|12643.1|12641.1|12643.1|12641.1|12642.7|12640.7|1
1654491420000|2022-06-06 04:57:00|12642.9|12640.9|12643.4|12641.4|12643.4|12641.4|12642.4|12640.4|1
1654491430000|2022-06-06 04:57:10|12643.7|12641.7|12643.6|12641.6|12643.7|12641.7|12642.6|12640.6|10
1654491440000|2022-06-06 04:57:20|12642.6|12640.6|12641.1|12639.1|12642.6|12640.6|12640.9|12638.9|22
1654491450000|2022-06-06 04:57:30|12640.9|12638.9|12641.4|12639.4|12641.9|12639.9|12640.8|12638.8|5
1654491460000|2022-06-06 04:57:40|12641.3|12639.3|12641.9|12639.9|12642.3|12640.3|12641.3|12639.3|3
1654491470000|2022-06-06 04:57:50|12642.1|12640.1|12641.9|12639.9|12642.2|12640.2|12641.9|12639.9|1
1654491480000|2022-06-06 04:58:00|12642.2|12640.2|12642.3|12640.3|12642.4|12640.4|12642.2|12640.2|2
1654491490000|2022-06-06 04:58:10|12642.4|12640.4|12642.4|12640.4|12642.9|12640.9|12642.3|12640.3|2
1654491500000|2022-06-06 04:58:20|12642.8|12640.8|12643.7|12641.7|12643.8|12641.8|12642.4|12640.4|7
1654491510000|2022-06-06 04:58:30|12643.8|12641.8|12643.7|12641.7|12643.8|12641.8|12643.7|12641.7|0
1654491520000|2022-06-06 04:58:40|12643.6|12641.6|12643.6|12641.6|12643.8|12641.8|12643.4|12641.4|1
1654491530000|2022-06-06 04:58:50|12643.7|12641.7|12643.7|12641.7|12643.7|12641.7|12643.7|12641.7|1
1654491540000|2022-06-06 04:59:00|12643.8|12641.8|12643.8|12641.8|12644.4|12642.4|12643.7|12641.7|4
1654491550000|2022-06-06 04:59:10|12643.9|12641.9|12644.1|12642.1|12644.1|12642.1|12643.9|12641.9|2
1654491560000|2022-06-06 04:59:20|12643.9|12641.9|12644.3|12642.3|12644.4|12642.4|12643.9|12641.9|3
1654491570000|2022-06-06 04:59:30|12644.2|12642.2|12644.1|12642.1|12644.2|12642.2|12643.9|12641.9|0
1654491580000|2022-06-06 04:59:40|12644.2|12642.2|12645.1|12643.1|12645.2|12643.2|12644.1|12642.1|12
1654491590000|2022-06-06 04:59:50|12645.2|12643.2|12645.4|12643.4|12645.4|12643.4|12645.2|12643.2|1
1654491600000|2022-06-06 05:00:00|12644.9|12642.9|12645.8|12643.8|12646.1|12644.1|12644.7|12642.7|18
1654491610000|2022-06-06 05:00:10|12645.9|12643.9|12645.2|12643.2|12646.1|12644.1|12644.4|12642.4|12
1654491620000|2022-06-06 05:00:20|12645.7|12643.7|12644.8|12642.8|12646.3|12644.3|12644.7|12642.7|6
1654491630000|2022-06-06 05:00:30|12644.6|12642.6|12644.3|12642.3|12644.6|12642.6|12644.3|12642.3|1
1654491640000|2022-06-06 05:00:40|12644.2|12642.2|12644.4|12642.4|12644.6|12642.6|12643.9|12641.9|2
1654491650000|2022-06-06 05:00:50|12644.6|12642.6|12643.6|12641.6|12644.6|12642.6|12643.4|12641.4|21
1654491660000|2022-06-06 05:01:00|12643.4|12641.4|12644.8|12642.8|12644.8|12642.8|12643.1|12641.1|38
1654491670000|2022-06-06 05:01:10|12644.6|12642.6|12645.3|12643.3|12645.4|12643.4|12644.2|12642.2|10
1654491680000|2022-06-06 05:01:20|12645.1|12643.1|12644.8|12642.8|12645.1|12643.1|12644.8|12642.8|4
1654491690000|2022-06-06 05:01:30|12644.9|12642.9|12644.6|12642.6|12644.9|12642.9|12644.6|12642.6|7
1654491700000|2022-06-06 05:01:40|12644.7|12642.7|12643.8|12641.8|12644.8|12642.8|12643.1|12641.1|11
1654491710000|2022-06-06 05:01:50|12643.7|12641.7|12643.4|12641.4|12643.8|12641.8|12643.4|12641.4|2
1654491720000|2022-06-06 05:02:00|12643.6|12641.6|12644.4|12642.4|12645.1|12643.1|12643.6|12641.6|3
1654491730000|2022-06-06 05:02:10|12644.6|12642.6|12644.7|12642.7|12645.2|12643.2|12644.4|12642.4|3
1654491740000|2022-06-06 05:02:20|12644.8|12642.8|12645.2|12643.2|12645.2|12643.2|12644.7|12642.7|2
1654491750000|2022-06-06 05:02:30|12645.1|12643.1|12644.4|12642.4|12645.2|12643.2|12644.1|12642.1|2
1654491760000|2022-06-06 05:02:40|12644.6|12642.6|12645.2|12643.2|12645.2|12643.2|12644.4|12642.4|0
1654491770000|2022-06-06 05:02:50|12645.1|12643.1|12643.9|12641.9|12645.2|12643.2|12643.8|12641.8|1
1654491780000|2022-06-06 05:03:00|12644.1|12642.1|12643.9|12641.9|12644.4|12642.4|12643.9|12641.9|2
1654491790000|2022-06-06 05:03:10|12643.8|12641.8|12643.7|12641.7|12644.2|12642.2|12643.4|12641.4|1
1654491800000|2022-06-06 05:03:20|12643.8|12641.8|12643.4|12641.4|12643.9|12641.9|12643.3|12641.3|3
1654491810000|2022-06-06 05:03:30|12643.1|12641.1|12643.4|12641.4|12643.8|12641.8|12643.1|12641.1|3
1654491820000|2022-06-06 05:03:40|12643.3|12641.3|12643.4|12641.4|12643.8|12641.8|12643.2|12641.2|0
1654491830000|2022-06-06 05:03:50|12643.3|12641.3|12643.2|12641.2|12643.3|12641.3|12642.9|12640.9|6
1654491840000|2022-06-06 05:04:00|12643.3|12641.3|12643.7|12641.7|12644.1|12642.1|12643.1|12641.1|6
1654491850000|2022-06-06 05:04:10|12643.8|12641.8|12643.8|12641.8|12644.4|12642.4|12643.7|12641.7|5
1654491860000|2022-06-06 05:04:20|12643.9|12641.9|12644.7|12642.7|12644.9|12642.9|12643.7|12641.7|2
1654491870000|2022-06-06 05:04:30|12644.8|12642.8|12646.3|12644.3|12646.3|12644.3|12644.6|12642.6|6
1654491880000|2022-06-06 05:04:40|12646.1|12644.1|12645.4|12643.4|12646.1|12644.1|12644.9|12642.9|9
1654491890000|2022-06-06 05:04:50|12645.6|12643.6|12646.2|12644.2|12646.2|12644.2|12645.2|12643.2|17
1654491900000|2022-06-06 05:05:00|12646.3|12644.3|12647.6|12645.6|12647.6|12645.6|12646.3|12644.3|8
1654491910000|2022-06-06 05:05:10|12647.8|12645.8|12647.4|12645.4|12648.4|12646.4|12647.3|12645.3|30
1654491920000|2022-06-06 05:05:20|12647.3|12645.3|12647.4|12645.4|12647.8|12645.8|12647.2|12645.2|2
1654491930000|2022-06-06 05:05:30|12647.6|12645.6|12648.2|12646.2|12648.3|12646.3|12647.4|12645.4|4
1654491940000|2022-06-06 05:05:40|12648.1|12646.1|12646.3|12644.3|12648.3|12646.3|12646.3|12644.3|12
1654491950000|2022-06-06 05:05:50|12646.1|12644.1|12645.7|12643.7|12646.3|12644.3|12645.4|12643.4|6
1654491960000|2022-06-06 05:06:00|12645.8|12643.8|12645.6|12643.6|12646.4|12644.4|12645.4|12643.4|6
1654491970000|2022-06-06 05:06:10|12645.4|12643.4|12646.3|12644.3|12646.3|12644.3|12645.4|12643.4|3
1654491980000|2022-06-06 05:06:20|12646.2|12644.2|12645.8|12643.8|12646.3|12644.3|12645.8|12643.8|6
1654491990000|2022-06-06 05:06:30|12645.9|12643.9|12646.3|12644.3|12646.4|12644.4|12645.4|12643.4|1
1654492000000|2022-06-06 05:06:40|12646.4|12644.4|12646.9|12644.9|12647.3|12645.3|12646.3|12644.3|4
1654492010000|2022-06-06 05:06:50|12646.8|12644.8|12647.3|12645.3|12647.3|12645.3|12646.8|12644.8|0
1654492020000|2022-06-06 05:07:00|12647.2|12645.2|12647.4|12645.4|12647.9|12645.9|12647.2|12645.2|5
1654492030000|2022-06-06 05:07:10|12647.6|12645.6|12647.7|12645.7|12647.7|12645.7|12647.3|12645.3|1
1654492040000|2022-06-06 05:07:20|12647.8|12645.8|12646.7|12644.7|12647.9|12645.9|12646.7|12644.7|11
1654492050000|2022-06-06 05:07:30|12646.6|12644.6|12646.9|12644.9|12647.2|12645.2|12646.6|12644.6|3
1654492060000|2022-06-06 05:07:40|12646.4|12644.4|12646.7|12644.7|12647.1|12645.1|12646.3|12644.3|2
1654492070000|2022-06-06 05:07:50|12646.6|12644.6|12646.9|12644.9|12647.1|12645.1|12646.4|12644.4|0
1654492080000|2022-06-06 05:08:00|12647.1|12645.1|12647.3|12645.3|12647.7|12645.7|12647.1|12645.1|3
1654492090000|2022-06-06 05:08:10|12647.4|12645.4|12647.6|12645.6|12647.8|12645.8|12647.4|12645.4|3
1654492100000|2022-06-06 05:08:20|12647.7|12645.7|12647.6|12645.6|12647.9|12645.9|12647.4|12645.4|10
1654492110000|2022-06-06 05:08:30|12647.7|12645.7|12648.1|12646.1|12648.1|12646.1|12647.6|12645.6|3
1654492120000|2022-06-06 05:08:40|12647.9|12645.9|12647.9|12645.9|12648.1|12646.1|12647.6|12645.6|1
1654492130000|2022-06-06 05:08:50|12647.8|12645.8|12648.1|12646.1|12648.1|12646.1|12647.8|12645.8|0
1654492140000|2022-06-06 05:09:00|12647.9|12645.9|12647.4|12645.4|12648.1|12646.1|12647.3|12645.3|9
1654492150000|2022-06-06 05:09:10|12647.6|12645.6|12647.7|12645.7|12648.2|12646.2|12647.6|12645.6|3
1654492160000|2022-06-06 05:09:20|12647.8|12645.8|12648.3|12646.3|12648.3|12646.3|12647.4|12645.4|6
1654492170000|2022-06-06 05:09:30|12648.2|12646.2|12648.4|12646.4|12648.7|12646.7|12648.1|12646.1|8
1654492180000|2022-06-06 05:09:40|12648.2|12646.2|12648.6|12646.6|12648.8|12646.8|12647.6|12645.6|27
1654492190000|2022-06-06 05:09:50|12648.7|12646.7|12648.6|12646.6|12648.7|12646.7|12648.3|12646.3|5
1654492200000|2022-06-06 05:10:00|12648.7|12646.7|12648.8|12646.8|12648.9|12646.9|12648.7|12646.7|9
1654492210000|2022-06-06 05:10:10|12648.7|12646.7|12648.1|12646.1|12648.8|12646.8|12647.7|12645.7|16
1654492220000|2022-06-06 05:10:20|12647.8|12645.8|12647.1|12645.1|12648.2|12646.2|12647.1|12645.1|10
1654492230000|2022-06-06 05:10:30|12647.2|12645.2|12646.6|12644.6|12647.2|12645.2|12646.4|12644.4|10
1654492240000|2022-06-06 05:10:40|12646.7|12644.7|12647.4|12645.4|12647.7|12645.7|12646.7|12644.7|6
1654492250000|2022-06-06 05:10:50|12647.3|12645.3|12647.7|12645.7|12648.2|12646.2|12646.9|12644.9|36
1654492260000|2022-06-06 05:11:00|12647.8|12645.8|12647.7|12645.7|12647.9|12645.9|12647.6|12645.6|0
1654492270000|2022-06-06 05:11:10|12647.6|12645.6|12645.9|12643.9|12647.8|12645.8|12645.9|12643.9|6
1654492280000|2022-06-06 05:11:20|12645.8|12643.8|12647.4|12645.4|12647.8|12645.8|12645.8|12643.8|15
1654492290000|2022-06-06 05:11:30|12647.6|12645.6|12647.1|12645.1|12647.6|12645.6|12646.6|12644.6|9
1654492300000|2022-06-06 05:11:40|12646.9|12644.9|12647.3|12645.3|12647.4|12645.4|12646.8|12644.8|1
1654492310000|2022-06-06 05:11:50|12647.4|12645.4|12646.8|12644.8|12647.6|12645.6|12646.6|12644.6|5
1654492320000|2022-06-06 05:12:00|12646.9|12644.9|12646.6|12644.6|12647.6|12645.6|12646.6|12644.6|20
1654492330000|2022-06-06 05:12:10|12646.7|12644.7|12646.8|12644.8|12647.2|12645.2|12646.7|12644.7|13
1654492340000|2022-06-06 05:12:20|12646.6|12644.6|12645.1|12643.1|12646.7|12644.7|12645.1|12643.1|29
1654492350000|2022-06-06 05:12:30|12645.2|12643.2|12643.9|12641.9|12645.4|12643.4|12643.9|12641.9|8
1654492360000|2022-06-06 05:12:40|12643.7|12641.7|12644.7|12642.7|12645.4|12643.4|12643.7|12641.7|26
1654492370000|2022-06-06 05:12:50|12644.3|12642.3|12644.2|12642.2|12644.8|12642.8|12644.1|12642.1|1
1654492380000|2022-06-06 05:13:00|12644.1|12642.1|12643.9|12641.9|12644.1|12642.1|12643.6|12641.6|9
1654492390000|2022-06-06 05:13:10|12644.2|12642.2|12643.9|12641.9|12644.3|12642.3|12643.8|12641.8|0
1654492400000|2022-06-06 05:13:20|12644.1|12642.1|12643.2|12641.2|12644.1|12642.1|12643.2|12641.2|11
1654492410000|2022-06-06 05:13:30|12643.1|12641.1|12642.6|12640.6|12643.1|12641.1|12642.1|12640.1|17
1654492420000|2022-06-06 05:13:40|12642.7|12640.7|12643.7|12641.7|12643.7|12641.7|12642.6|12640.6|2
1654492430000|2022-06-06 05:13:50|12643.6|12641.6|12643.4|12641.4|12643.9|12641.9|12642.6|12640.6|20
1654492440000|2022-06-06 05:14:00|12643.6|12641.6|12643.2|12641.2|12643.8|12641.8|12643.2|12641.2|1
1654492450000|2022-06-06 05:14:10|12643.3|12641.3|12642.6|12640.6|12643.3|12641.3|12642.6|12640.6|16
1654492460000|2022-06-06 05:14:20|12642.3|12640.3|12641.9|12639.9|12642.3|12640.3|12641.9|12639.9|1
1654492470000|2022-06-06 05:14:30|12641.7|12639.7|12641.8|12639.8|12641.9|12639.9|12641.4|12639.4|5
1654492480000|2022-06-06 05:14:40|12641.7|12639.7|12641.1|12639.1|12642.2|12640.2|12641.1|12639.1|9
1654492490000|2022-06-06 05:14:50|12641.6|12639.6|12641.9|12639.9|12642.3|12640.3|12641.6|12639.6|7
1654492500000|2022-06-06 05:15:00|12642.1|12640.1|12641.7|12639.7|12642.1|12640.1|12641.2|12639.2|9
1654492510000|2022-06-06 05:15:10|12641.6|12639.6|12642.1|12640.1|12642.2|12640.2|12641.3|12639.3|4
1654492520000|2022-06-06 05:15:20|12642.2|12640.2|12642.6|12640.6|12642.6|12640.6|12642.1|12640.1|2
1654492530000|2022-06-06 05:15:30|12642.7|12640.7|12643.2|12641.2|12643.3|12641.3|12642.7|12640.7|3
1654492540000|2022-06-06 05:15:40|12643.1|12641.1|12642.9|12640.9|12643.2|12641.2|12642.3|12640.3|2
1654492550000|2022-06-06 05:15:50|12642.8|12640.8|12642.9|12640.9|12643.2|12641.2|12642.1|12640.1|5
1654492560000|2022-06-06 05:16:00|12643.1|12641.1|12642.9|12640.9|12643.3|12641.3|12642.9|12640.9|1
1654492570000|2022-06-06 05:16:10|12643.2|12641.2|12642.9|12640.9|12643.2|12641.2|12642.8|12640.8|0
1654492580000|2022-06-06 05:16:20|12642.6|12640.6|12642.9|12640.9|12643.2|12641.2|12642.2|12640.2|3
1654492590000|2022-06-06 05:16:30|12643.2|12641.2|12642.9|12640.9|12643.2|12641.2|12642.8|12640.8|1
1654492600000|2022-06-06 05:16:40|12643.2|12641.2|12643.1|12641.1|12643.9|12641.9|12642.9|12640.9|8
1654492610000|2022-06-06 05:16:50|12642.9|12640.9|12638.1|12636.1|12642.9|12640.9|12638.1|12636.1|91
1654492620000|2022-06-06 05:17:00|12638.4|12636.4|12636.3|12634.3|12638.6|12636.6|12635.6|12633.6|48
1654492630000|2022-06-06 05:17:10|12636.6|12634.6|12635.2|12633.2|12637.1|12635.1|12635.1|12633.1|14
1654492640000|2022-06-06 05:17:20|12635.6|12633.6|12634.6|12632.6|12635.6|12633.6|12634.4|12632.4|21
1654492650000|2022-06-06 05:17:30|12634.7|12632.7|12634.3|12632.3|12634.8|12632.8|12634.1|12632.1|11
1654492660000|2022-06-06 05:17:40|12634.2|12632.2|12633.3|12631.3|12634.2|12632.2|12633.1|12631.1|31
1654492670000|2022-06-06 05:17:50|12633.2|12631.2|12633.6|12631.6|12634.3|12632.3|12633.2|12631.2|8
1654492680000|2022-06-06 05:18:00|12633.4|12631.4|12633.4|12631.4|12633.6|12631.6|12633.1|12631.1|9
1654492690000|2022-06-06 05:18:10|12633.3|12631.3|12630.8|12628.8|12633.3|12631.3|12630.8|12628.8|50
1654492700000|2022-06-06 05:18:20|12630.7|12628.7|12631.3|12629.3|12631.7|12629.7|12630.6|12628.6|18
1654492710000|2022-06-06 05:18:30|12631.4|12629.4|12632.1|12630.1|12632.8|12630.8|12631.1|12629.1|21
1654492720000|2022-06-06 05:18:40|12631.9|12629.9|12633.3|12631.3|12633.3|12631.3|12631.7|12629.7|9
1654492730000|2022-06-06 05:18:50|12633.4|12631.4|12632.4|12630.4|12634.1|12632.1|12632.3|12630.3|11
1654492740000|2022-06-06 05:19:00|12632.6|12630.6|12633.9|12631.9|12634.2|12632.2|12632.6|12630.6|12
1654492750000|2022-06-06 05:19:10|12634.1|12632.1|12634.4|12632.4|12634.8|12632.8|12634.1|12632.1|10
1654492760000|2022-06-06 05:19:20|12634.7|12632.7|12634.4|12632.4|12634.9|12632.9|12634.4|12632.4|7
1654492770000|2022-06-06 05:19:30|12634.8|12632.8|12635.1|12633.1|12635.1|12633.1|12634.2|12632.2|8
1654492780000|2022-06-06 05:19:40|12634.4|12632.4|12633.6|12631.6|12634.7|12632.7|12633.4|12631.4|5
1654492790000|2022-06-06 05:19:50|12633.7|12631.7|12634.2|12632.2|12634.2|12632.2|12633.4|12631.4|1
1654492800000|2022-06-06 05:20:00|12634.1|12632.1|12633.9|12631.9|12634.2|12632.2|12633.9|12631.9|1
1654492810000|2022-06-06 05:20:10|12634.1|12632.1|12631.1|12629.1|12634.2|12632.2|12631.1|12629.1|21
1654492820000|2022-06-06 05:20:20|12631.2|12629.2|12631.1|12629.1|12631.6|12629.6|12630.2|12628.2|19
1654492830000|2022-06-06 05:20:30|12631.2|12629.2|12631.7|12629.7|12631.9|12629.9|12631.1|12629.1|3
1654492840000|2022-06-06 05:20:40|12631.4|12629.4|12631.3|12629.3|12631.6|12629.6|12630.8|12628.8|5
1654492850000|2022-06-06 05:20:50|12631.2|12629.2|12631.8|12629.8|12631.8|12629.8|12631.2|12629.2|7
1654492860000|2022-06-06 05:21:00|12631.6|12629.6|12630.9|12628.9|12631.6|12629.6|12630.4|12628.4|13
1654492870000|2022-06-06 05:21:10|12630.6|12628.6|12629.8|12627.8|12630.9|12628.9|12628.9|12626.9|41
1654492880000|2022-06-06 05:21:20|12629.7|12627.7|12629.9|12627.9|12630.2|12628.2|12629.6|12627.6|14
1654492890000|2022-06-06 05:21:30|12630.1|12628.1|12630.4|12628.4|12631.3|12629.3|12629.9|12627.9|15
1654492900000|2022-06-06 05:21:40|12630.6|12628.6|12630.7|12628.7|12630.8|12628.8|12629.7|12627.7|9
1654492910000|2022-06-06 05:21:50|12630.6|12628.6|12630.4|12628.4|12630.9|12628.9|12630.1|12628.1|2
1654492920000|2022-06-06 05:22:00|12630.6|12628.6|12630.4|12628.4|12630.7|12628.7|12630.1|12628.1|3
1654492930000|2022-06-06 05:22:10|12630.3|12628.3|12630.6|12628.6|12630.6|12628.6|12630.3|12628.3|3
1654492940000|2022-06-06 05:22:20|12630.4|12628.4|12629.7|12627.7|12630.8|12628.8|12629.7|12627.7|10
1654492950000|2022-06-06 05:22:30|12630.2|12628.2|12629.9|12627.9|12630.6|12628.6|12629.9|12627.9|3
1654492960000|2022-06-06 05:22:40|12629.8|12627.8|12630.2|12628.2|12630.4|12628.4|12629.8|12627.8|2
1654492970000|2022-06-06 05:22:50|12630.3|12628.3|12631.1|12629.1|12631.1|12629.1|12630.3|12628.3|11
1654492980000|2022-06-06 05:23:00|12630.9|12628.9|12630.8|12628.8|12630.9|12628.9|12630.1|12628.1|18
1654492990000|2022-06-06 05:23:10|12630.7|12628.7|12631.6|12629.6|12631.7|12629.7|12630.6|12628.6|6
1654493000000|2022-06-06 05:23:20|12631.7|12629.7|12631.8|12629.8|12632.3|12630.3|12631.7|12629.7|16
1654493010000|2022-06-06 05:23:30|12631.9|12629.9|12633.3|12631.3|12633.9|12631.9|12631.8|12629.8|29
1654493020000|2022-06-06 05:23:40|12632.1|12630.1|12633.1|12631.1|12633.2|12631.2|12631.4|12629.4|45
1654493030000|2022-06-06 05:23:50|12633.4|12631.4|12633.9|12631.9|12634.1|12632.1|12633.1|12631.1|4
1654493040000|2022-06-06 05:24:00|12634.1|12632.1|12633.7|12631.7|12634.6|12632.6|12632.8|12630.8|11
1654493050000|2022-06-06 05:24:10|12633.4|12631.4|12634.6|12632.6|12634.6|12632.6|12633.4|12631.4|13
1654493060000|2022-06-06 05:24:20|12634.7|12632.7|12636.2|12634.2|12636.2|12634.2|12634.7|12632.7|15
1654493070000|2022-06-06 05:24:30|12635.7|12633.7|12635.9|12633.9|12636.2|12634.2|12635.7|12633.7|17
1654493080000|2022-06-06 05:24:40|12636.1|12634.1|12634.7|12632.7|12636.4|12634.4|12634.7|12632.7|6
1654493090000|2022-06-06 05:24:50|12634.8|12632.8|12632.9|12630.9|12635.2|12633.2|12632.4|12630.4|29
1654493100000|2022-06-06 05:25:00|12632.7|12630.7|12632.9|12630.9|12632.9|12630.9|12631.2|12629.2|12
1654493110000|2022-06-06 05:25:10|12632.8|12630.8|12631.9|12629.9|12632.8|12630.8|12631.9|12629.9|9
1654493120000|2022-06-06 05:25:20|12632.2|12630.2|12631.9|12629.9|12632.3|12630.3|12631.9|12629.9|2
1654493130000|2022-06-06 05:25:30|12631.1|12629.1|12630.8|12628.8|12631.2|12629.2|12630.8|12628.8|5
1654493140000|2022-06-06 05:25:40|12630.9|12628.9|12631.1|12629.1|12631.1|12629.1|12630.8|12628.8|1
1654493150000|2022-06-06 05:25:50|12630.8|12628.8|12629.8|12627.8|12630.9|12628.9|12629.8|12627.8|16
1654493160000|2022-06-06 05:26:00|12630.1|12628.1|12631.6|12629.6|12631.6|12629.6|12629.8|12627.8|6
1654493170000|2022-06-06 05:26:10|12631.8|12629.8|12631.1|12629.1|12631.9|12629.9|12630.6|12628.6|25
1654493180000|2022-06-06 05:26:20|12630.9|12628.9|12630.6|12628.6|12630.9|12628.9|12630.6|12628.6|1
1654493190000|2022-06-06 05:26:30|12630.7|12628.7|12629.7|12627.7|12630.7|12628.7|12629.3|12627.3|6
1654493200000|2022-06-06 05:26:40|12629.4|12627.4|12628.8|12626.8|12629.4|12627.4|12628.4|12626.4|16
1654493210000|2022-06-06 05:26:50|12628.9|12626.9|12628.8|12626.8|12629.4|12627.4|12628.7|12626.7|2
1654493220000|2022-06-06 05:27:00|12628.6|12626.6|12629.9|12627.9|12630.1|12628.1|12628.6|12626.6|14
1654493230000|2022-06-06 05:27:10|12629.6|12627.6|12629.7|12627.7|12629.8|12627.8|12628.8|12626.8|20
1654493240000|2022-06-06 05:27:20|12629.8|12627.8|12629.4|12627.4|12630.6|12628.6|12629.2|12627.2|15
1654493250000|2022-06-06 05:27:30|12629.3|12627.3|12629.2|12627.2|12629.4|12627.4|12629.2|12627.2|1
1654493260000|2022-06-06 05:27:40|12628.9|12626.9|12628.3|12626.3|12628.9|12626.9|12628.1|12626.1|11
1654493270000|2022-06-06 05:27:50|12628.2|12626.2|12627.3|12625.3|12628.2|12626.2|12626.9|12624.9|34
1654493280000|2022-06-06 05:28:00|12627.4|12625.4|12624.1|12622.1|12627.6|12625.6|12624.1|12622.1|69
1654493290000|2022-06-06 05:28:10|12623.8|12621.8|12624.9|12622.9|12624.9|12622.9|12623.6|12621.6|25
1654493300000|2022-06-06 05:28:20|12624.8|12622.8|12623.8|12621.8|12624.9|12622.9|12623.4|12621.4|25
1654493310000|2022-06-06 05:28:30|12623.7|12621.7|12624.1|12622.1|12624.2|12622.2|12623.4|12621.4|6
1654493320000|2022-06-06 05:28:40|12624.2|12622.2|12624.7|12622.7|12625.1|12623.1|12624.1|12622.1|42
1654493330000|2022-06-06 05:28:50|12624.6|12622.6|12625.2|12623.2|12625.4|12623.4|12624.4|12622.4|8
1654493340000|2022-06-06 05:29:00|12624.9|12622.9|12626.4|12624.4|12626.4|12624.4|12624.9|12622.9|2
1654493350000|2022-06-06 05:29:10|12626.6|12624.6|12626.4|12624.4|12627.3|12625.3|12626.2|12624.2|16
1654493360000|2022-06-06 05:29:20|12626.1|12624.1|12627.6|12625.6|12627.7|12625.7|12625.6|12623.6|43
1654493370000|2022-06-06 05:29:30|12627.8|12625.8|12628.6|12626.6|12628.6|12626.6|12627.8|12625.8|12
1654493380000|2022-06-06 05:29:40|12628.4|12626.4|12628.9|12626.9|12629.3|12627.3|12627.8|12625.8|33
1654493390000|2022-06-06 05:29:50|12629.1|12627.1|12629.4|12627.4|12629.6|12627.6|12628.8|12626.8|13
1654493400000|2022-06-06 05:30:00|12629.1|12627.1|12627.3|12625.3|12629.8|12627.8|12627.3|12625.3|34
1654493410000|2022-06-06 05:30:10|12627.4|12625.4|12628.2|12626.2|12628.7|12626.7|12627.3|12625.3|3
1654493420000|2022-06-06 05:30:20|12628.1|12626.1|12625.7|12623.7|12628.3|12626.3|12625.3|12623.3|22
1654493430000|2022-06-06 05:30:30|12625.8|12623.8|12626.7|12624.7|12626.9|12624.9|12625.8|12623.8|3
1654493440000|2022-06-06 05:30:40|12626.8|12624.8|12627.1|12625.1|12627.4|12625.4|12626.7|12624.7|4
1654493450000|2022-06-06 05:30:50|12627.2|12625.2|12626.8|12624.8|12627.3|12625.3|12626.7|12624.7|10
1654493460000|2022-06-06 05:31:00|12626.9|12624.9|12626.8|12624.8|12627.2|12625.2|12626.7|12624.7|8
1654493470000|2022-06-06 05:31:10|12626.7|12624.7|12626.8|12624.8|12626.9|12624.9|12625.4|12623.4|17
1654493480000|2022-06-06 05:31:20|12626.7|12624.7|12624.9|12622.9|12627.1|12625.1|12624.9|12622.9|46
1654493490000|2022-06-06 05:31:30|12625.1|12623.1|12624.4|12622.4|12625.2|12623.2|12624.4|12622.4|4
1654493500000|2022-06-06 05:31:40|12624.6|12622.6|12626.2|12624.2|12626.3|12624.3|12624.4|12622.4|25
1654493510000|2022-06-06 05:31:50|12626.1|12624.1|12625.9|12623.9|12626.1|12624.1|12625.1|12623.1|24
1654493520000|2022-06-06 05:32:00|12625.8|12623.8|12625.1|12623.1|12625.8|12623.8|12624.8|12622.8|15
1654493530000|2022-06-06 05:32:10|12624.9|12622.9|12625.1|12623.1|12625.6|12623.6|12624.6|12622.6|19
1654493540000|2022-06-06 05:32:20|12624.9|12622.9|12625.1|12623.1|12625.1|12623.1|12624.9|12622.9|7
1654493550000|2022-06-06 05:32:30|12625.2|12623.2|12625.3|12623.3|12625.7|12623.7|12625.2|12623.2|4
1654493560000|2022-06-06 05:32:40|12625.2|12623.2|12625.2|12623.2|12625.2|12623.2|12624.9|12622.9|3
1654493570000|2022-06-06 05:32:50|12625.1|12623.1|12624.7|12622.7|12625.2|12623.2|12624.7|12622.7|9
1654493580000|2022-06-06 05:33:00|12624.8|12622.8|12627.3|12625.3|12627.3|12625.3|12624.8|12622.8|48
1654493590000|2022-06-06 05:33:10|12627.2|12625.2|12626.8|12624.8|12627.9|12625.9|12626.7|12624.7|8
1654493600000|2022-06-06 05:33:20|12626.7|12624.7|12626.6|12624.6|12627.2|12625.2|12626.4|12624.4|2
1654493610000|2022-06-06 05:33:30|12626.7|12624.7|12626.9|12624.9|12628.6|12626.6|12626.7|12624.7|30
1654493620000|2022-06-06 05:33:40|12626.7|12624.7|12629.1|12627.1|12629.3|12627.3|12626.6|12624.6|36
1654493630000|2022-06-06 05:33:50|12629.3|12627.3|12630.1|12628.1|12631.2|12629.2|12629.3|12627.3|32
1654493640000|2022-06-06 05:34:00|12630.4|12628.4|12630.7|12628.7|12630.8|12628.8|12629.4|12627.4|17
1654493650000|2022-06-06 05:34:10|12630.2|12628.2|12631.8|12629.8|12631.8|12629.8|12630.2|12628.2|38
1654493660000|2022-06-06 05:34:20|12631.9|12629.9|12632.4|12630.4|12632.4|12630.4|12631.3|12629.3|8
1654493670000|2022-06-06 05:34:30|12632.3|12630.3|12631.6|12629.6|12632.4|12630.4|12631.2|12629.2|17
1654493680000|2022-06-06 05:34:40|12631.7|12629.7|12630.6|12628.6|12632.1|12630.1|12630.6|12628.6|19
1654493690000|2022-06-06 05:34:50|12630.3|12628.3|12631.3|12629.3|12631.4|12629.4|12630.3|12628.3|15
1654493700000|2022-06-06 05:35:00|12631.7|12629.7|12630.1|12628.1|12631.7|12629.7|12630.1|12628.1|8
1654493710000|2022-06-06 05:35:10|12629.9|12627.9|12631.8|12629.8|12631.8|12629.8|12629.8|12627.8|22
1654493720000|2022-06-06 05:35:20|12631.7|12629.7|12632.3|12630.3|12632.6|12630.6|12631.7|12629.7|5
1654493730000|2022-06-06 05:35:30|12632.4|12630.4|12633.1|12631.1|12633.3|12631.3|12632.1|12630.1|9
1654493740000|2022-06-06 05:35:40|12633.2|12631.2|12633.9|12631.9|12634.1|12632.1|12633.2|12631.2|25
1654493750000|2022-06-06 05:35:50|12633.8|12631.8|12634.2|12632.2|12635.1|12633.1|12633.4|12631.4|29
1654493760000|2022-06-06 05:36:00|12634.4|12632.4|12636.9|12634.9|12636.9|12634.9|12634.4|12632.4|48
1654493770000|2022-06-06 05:36:10|12636.8|12634.8|12636.4|12634.4|12636.8|12634.8|12636.1|12634.1|12
1654493780000|2022-06-06 05:36:20|12636.3|12634.3|12635.8|12633.8|12636.3|12634.3|12635.1|12633.1|15
1654493790000|2022-06-06 05:36:30|12635.9|12633.9|12636.2|12634.2|12636.4|12634.4|12635.9|12633.9|4
1654493800000|2022-06-06 05:36:40|12636.1|12634.1|12636.1|12634.1|12636.3|12634.3|12635.9|12633.9|6
1654493810000|2022-06-06 05:36:50|12635.9|12633.9|12636.3|12634.3|12636.6|12634.6|12635.7|12633.7|5
1654493820000|2022-06-06 05:37:00|12636.4|12634.4|12633.3|12631.3|12636.4|12634.4|12632.9|12630.9|35
1654493830000|2022-06-06 05:37:10|12633.8|12631.8|12632.8|12630.8|12633.9|12631.9|12632.6|12630.6|13
1654493840000|2022-06-06 05:37:20|12632.9|12630.9|12632.8|12630.8|12633.3|12631.3|12632.6|12630.6|6
1654493850000|2022-06-06 05:37:30|12632.9|12630.9|12634.6|12632.6|12634.6|12632.6|12631.8|12629.8|34
1654493860000|2022-06-06 05:37:40|12634.4|12632.4|12633.9|12631.9|12634.4|12632.4|12633.4|12631.4|5
1654493870000|2022-06-06 05:37:50|12634.1|12632.1|12636.4|12634.4|12636.4|12634.4|12633.9|12631.9|18
1654493880000|2022-06-06 05:38:00|12636.3|12634.3|12636.3|12634.3|12636.6|12634.6|12635.7|12633.7|8
1654493890000|2022-06-06 05:38:10|12636.2|12634.2|12635.9|12633.9|12636.2|12634.2|12635.8|12633.8|3
1654493900000|2022-06-06 05:38:20|12636.3|12634.3|12636.4|12634.4|12636.4|12634.4|12636.1|12634.1|3
1654493910000|2022-06-06 05:38:30|12636.6|12634.6|12639.7|12637.7|12640.4|12638.4|12636.6|12634.6|49
1654493920000|2022-06-06 05:38:40|12639.8|12637.8|12639.3|12637.3|12639.9|12637.9|12639.1|12637.1|14
1654493930000|2022-06-06 05:38:50|12639.2|12637.2|12641.1|12639.1|12641.3|12639.3|12639.1|12637.1|16
1654493940000|2022-06-06 05:39:00|12641.2|12639.2|12641.6|12639.6|12642.3|12640.3|12640.6|12638.6|34
1654493950000|2022-06-06 05:39:10|12641.8|12639.8|12640.6|12638.6|12642.1|12640.1|12640.2|12638.2|25
1654493960000|2022-06-06 05:39:20|12640.4|12638.4|12640.8|12638.8|12641.4|12639.4|12640.2|12638.2|7
1654493970000|2022-06-06 05:39:30|12640.7|12638.7|12639.7|12637.7|12640.8|12638.8|12639.7|12637.7|4
1654493980000|2022-06-06 05:39:40|12639.3|12637.3|12640.1|12638.1|12640.2|12638.2|12639.3|12637.3|8
1654493990000|2022-06-06 05:39:50|12639.8|12637.8|12639.7|12637.7|12639.8|12637.8|12639.4|12637.4|4
1654494000000|2022-06-06 05:40:00|12639.8|12637.8|12639.3|12637.3|12639.8|12637.8|12638.7|12636.7|10
1654494010000|2022-06-06 05:40:10|12639.4|12637.4|12640.3|12638.3|12640.3|12638.3|12639.4|12637.4|3
1654494020000|2022-06-06 05:40:20|12640.2|12638.2|12640.4|12638.4|12640.8|12638.8|12639.8|12637.8|5
1654494030000|2022-06-06 05:40:30|12639.9|12637.9|12640.2|12638.2|12640.8|12638.8|12639.9|12637.9|6
1654494040000|2022-06-06 05:40:40|12640.3|12638.3|12639.9|12637.9|12641.2|12639.2|12639.6|12637.6|8
1654494050000|2022-06-06 05:40:50|12640.1|12638.1|12639.4|12637.4|12640.4|12638.4|12639.3|12637.3|1
1654494060000|2022-06-06 05:41:00|12639.6|12637.6|12640.2|12638.2|12640.2|12638.2|12639.1|12637.1|9
1654494070000|2022-06-06 05:41:10|12640.1|12638.1|12639.3|12637.3|12640.3|12638.3|12639.2|12637.2|1
1654494080000|2022-06-06 05:41:20|12639.4|12637.4|12639.3|12637.3|12639.9|12637.9|12639.3|12637.3|11
1654494090000|2022-06-06 05:41:30|12638.8|12636.8|12638.4|12636.4|12639.3|12637.3|12637.9|12635.9|36
1654494100000|2022-06-06 05:41:40|12638.2|12636.2|12638.3|12636.3|12638.4|12636.4|12638.2|12636.2|2
1654494110000|2022-06-06 05:41:50|12637.9|12635.9|12637.9|12635.9|12637.9|12635.9|12637.6|12635.6|7
1654494120000|2022-06-06 05:42:00|12637.8|12635.8|12636.9|12634.9|12637.8|12635.8|12635.8|12633.8|24
1654494130000|2022-06-06 05:42:10|12637.1|12635.1|12636.6|12634.6|12637.2|12635.2|12635.9|12633.9|4
1654494140000|2022-06-06 05:42:20|12636.7|12634.7|12637.3|12635.3|12637.3|12635.3|12636.2|12634.2|28
1654494150000|2022-06-06 05:42:30|12636.7|12634.7|12638.7|12636.7|12638.9|12636.9|12636.6|12634.6|6
1654494160000|2022-06-06 05:42:40|12638.9|12636.9|12639.2|12637.2|12639.9|12637.9|12638.9|12636.9|22
1654494170000|2022-06-06 05:42:50|12639.3|12637.3|12638.7|12636.7|12639.4|12637.4|12638.3|12636.3|8
1654494180000|2022-06-06 05:43:00|12638.8|12636.8|12639.2|12637.2|12639.3|12637.3|12638.8|12636.8|2
1654494190000|2022-06-06 05:43:10|12639.3|12637.3|12639.2|12637.2|12639.6|12637.6|12638.7|12636.7|9
1654494200000|2022-06-06 05:43:20|12639.4|12637.4|12639.4|12637.4|12639.6|12637.6|12639.1|12637.1|10
1654494210000|2022-06-06 05:43:30|12639.3|12637.3|12640.3|12638.3|12640.3|12638.3|12639.3|12637.3|11
1654494220000|2022-06-06 05:43:40|12640.8|12638.8|12641.8|12639.8|12642.3|12640.3|12640.6|12638.6|21
1654494230000|2022-06-06 05:43:50|12641.4|12639.4|12641.3|12639.3|12642.3|12640.3|12640.8|12638.8|15
1654494240000|2022-06-06 05:44:00|12641.6|12639.6|12641.8|12639.8|12641.9|12639.9|12641.3|12639.3|5
1654494250000|2022-06-06 05:44:10|12641.9|12639.9|12641.9|12639.9|12642.3|12640.3|12641.6|12639.6|20
1654494260000|2022-06-06 05:44:20|12642.2|12640.2|12641.4|12639.4|12642.2|12640.2|12641.3|12639.3|10
1654494270000|2022-06-06 05:44:30|12641.3|12639.3|12640.7|12638.7|12641.3|12639.3|12640.2|12638.2|1
1654494280000|2022-06-06 05:44:40|12640.8|12638.8|12641.3|12639.3|12641.8|12639.8|12640.8|12638.8|4
1654494290000|2022-06-06 05:44:50|12641.4|12639.4|12640.3|12638.3|12641.9|12639.9|12640.2|12638.2|17
1654494300000|2022-06-06 05:45:00|12640.2|12638.2|12639.7|12637.7|12640.2|12638.2|12639.2|12637.2|10
1654494310000|2022-06-06 05:45:10|12639.8|12637.8|12641.4|12639.4|12641.6|12639.6|12639.8|12637.8|7
1654494320000|2022-06-06 05:45:20|12641.3|12639.3|12641.6|12639.6|12641.7|12639.7|12641.3|12639.3|0
1654494330000|2022-06-06 05:45:30|12641.4|12639.4|12640.8|12638.8|12641.9|12639.9|12640.8|12638.8|5
1654494340000|2022-06-06 05:45:40|12640.6|12638.6|12640.7|12638.7|12641.3|12639.3|12640.4|12638.4|1
1654494350000|2022-06-06 05:45:50|12640.6|12638.6|12640.8|12638.8|12641.4|12639.4|12640.6|12638.6|6
1654494360000|2022-06-06 05:46:00|12640.7|12638.7|12639.9|12637.9|12640.7|12638.7|12639.9|12637.9|4
1654494370000|2022-06-06 05:46:10|12640.1|12638.1|12638.2|12636.2|12640.2|12638.2|12638.2|12636.2|8
1654494380000|2022-06-06 05:46:20|12638.1|12636.1|12638.8|12636.8|12638.9|12636.9|12637.6|12635.6|8
1654494390000|2022-06-06 05:46:30|12639.6|12637.6|12638.2|12636.2|12639.7|12637.7|12637.9|12635.9|1
1654494400000|2022-06-06 05:46:40|12637.9|12635.9|12637.2|12635.2|12637.9|12635.9|12636.7|12634.7|11
1654494410000|2022-06-06 05:46:50|12637.7|12635.7|12636.9|12634.9|12637.9|12635.9|12636.6|12634.6|4
1654494420000|2022-06-06 05:47:00|12637.1|12635.1|12636.8|12634.8|12638.1|12636.1|12636.7|12634.7|7
1654494430000|2022-06-06 05:47:10|12636.7|12634.7|12637.3|12635.3|12637.8|12635.8|12636.7|12634.7|3
1654494440000|2022-06-06 05:47:20|12637.4|12635.4|12636.3|12634.3|12637.6|12635.6|12636.3|12634.3|15
1654494450000|2022-06-06 05:47:30|12636.2|12634.2|12636.8|12634.8|12637.1|12635.1|12635.4|12633.4|38
1654494460000|2022-06-06 05:47:40|12636.7|12634.7|12637.3|12635.3|12637.4|12635.4|12636.4|12634.4|7
1654494470000|2022-06-06 05:47:50|12637.2|12635.2|12636.9|12634.9|12638.2|12636.2|12636.9|12634.9|2
1654494480000|2022-06-06 05:48:00|12637.2|12635.2|12634.3|12632.3|12637.4|12635.4|12634.3|12632.3|19
1654494490000|2022-06-06 05:48:10|12634.4|12632.4|12634.1|12632.1|12634.8|12632.8|12633.6|12631.6|23
1654494500000|2022-06-06 05:48:20|12634.4|12632.4|12632.6|12630.6|12634.6|12632.6|12632.6|12630.6|10
1654494510000|2022-06-06 05:48:30|12632.7|12630.7|12633.1|12631.1|12633.4|12631.4|12632.3|12630.3|15
1654494520000|2022-06-06 05:48:40|12633.2|12631.2|12633.4|12631.4|12633.4|12631.4|12632.4|12630.4|12
1654494530000|2022-06-06 05:48:50|12633.7|12631.7|12632.2|12630.2|12633.8|12631.8|12631.8|12629.8|9
1654494540000|2022-06-06 05:49:00|12632.1|12630.1|12631.9|12629.9|12632.2|12630.2|12631.9|12629.9|6
1654494550000|2022-06-06 05:49:10|12632.1|12630.1|12632.9|12630.9|12632.9|12630.9|12631.8|12629.8|3
1654494560000|2022-06-06 05:49:20|12632.7|12630.7|12632.9|12630.9|12633.4|12631.4|12632.6|12630.6|4
1654494570000|2022-06-06 05:49:30|12632.8|12630.8|12632.9|12630.9|12633.3|12631.3|12632.3|12630.3|4
1654494580000|2022-06-06 05:49:40|12632.8|12630.8|12632.8|12630.8|12633.4|12631.4|12632.6|12630.6|3
1654494590000|2022-06-06 05:49:50|12632.9|12630.9|12632.4|12630.4|12633.3|12631.3|12632.4|12630.4|2
1654494600000|2022-06-06 05:50:00|12632.3|12630.3|12633.2|12631.2|12633.8|12631.8|12631.9|12629.9|14
1654494610000|2022-06-06 05:50:10|12633.3|12631.3|12632.4|12630.4|12633.7|12631.7|12632.2|12630.2|3
1654494620000|2022-06-06 05:50:20|12632.7|12630.7|12631.7|12629.7|12632.7|12630.7|12631.7|12629.7|10
1654494630000|2022-06-06 05:50:30|12632.2|12630.2|12632.2|12630.2|12632.7|12630.7|12631.6|12629.6|5
1654494640000|2022-06-06 05:50:40|12632.3|12630.3|12631.7|12629.7|12632.7|12630.7|12631.7|12629.7|4
1654494650000|2022-06-06 05:50:50|12631.9|12629.9|12630.8|12628.8|12632.1|12630.1|12630.1|12628.1|25
1654494660000|2022-06-06 05:51:00|12631.4|12629.4|12632.3|12630.3|12632.3|12630.3|12631.3|12629.3|14
1654494670000|2022-06-06 05:51:10|12632.1|12630.1|12631.8|12629.8|12632.2|12630.2|12631.8|12629.8|2
1654494680000|2022-06-06 05:51:20|12631.7|12629.7|12631.8|12629.8|12632.1|12630.1|12631.6|12629.6|2
1654494690000|2022-06-06 05:51:30|12632.2|12630.2|12632.2|12630.2|12632.3|12630.3|12631.9|12629.9|7
1654494700000|2022-06-06 05:51:40|12632.1|12630.1|12632.4|12630.4|12632.7|12630.7|12631.8|12629.8|2
1654494710000|2022-06-06 05:51:50|12632.3|12630.3|12631.3|12629.3|12632.6|12630.6|12631.3|12629.3|7
1654494720000|2022-06-06 05:52:00|12631.4|12629.4|12629.6|12627.6|12631.8|12629.8|12629.4|12627.4|16
1654494730000|2022-06-06 05:52:10|12629.2|12627.2|12629.8|12627.8|12629.8|12627.8|12628.9|12626.9|8
1654494740000|2022-06-06 05:52:20|12629.9|12627.9|12629.8|12627.8|12630.2|12628.2|12629.8|12627.8|10
1654494750000|2022-06-06 05:52:30|12629.9|12627.9|12628.9|12626.9|12629.9|12627.9|12628.8|12626.8|16
1654494760000|2022-06-06 05:52:40|12628.8|12626.8|12629.4|12627.4|12629.4|12627.4|12628.7|12626.7|9
1654494770000|2022-06-06 05:52:50|12629.3|12627.3|12629.3|12627.3|12629.8|12627.8|12629.2|12627.2|0
1654494780000|2022-06-06 05:53:00|12629.2|12627.2|12630.2|12628.2|12630.2|12628.2|12629.2|12627.2|3
1654494790000|2022-06-06 05:53:10|12630.3|12628.3|12630.8|12628.8|12631.1|12629.1|12630.3|12628.3|5
1654494800000|2022-06-06 05:53:20|12631.1|12629.1|12630.2|12628.2|12631.3|12629.3|12630.2|12628.2|9
1654494810000|2022-06-06 05:53:30|12630.3|12628.3|12631.9|12629.9|12632.4|12630.4|12630.3|12628.3|19
1654494820000|2022-06-06 05:53:40|12632.1|12630.1|12631.4|12629.4|12632.7|12630.7|12631.4|12629.4|12
1654494830000|2022-06-06 05:53:50|12631.3|12629.3|12631.8|12629.8|12632.1|12630.1|12630.7|12628.7|6
1654494840000|2022-06-06 05:54:00|12632.1|12630.1|12630.9|12628.9|12632.1|12630.1|12630.9|12628.9|4
1654494850000|2022-06-06 05:54:10|12630.8|12628.8|12631.9|12629.9|12632.2|12630.2|12630.4|12628.4|3
1654494860000|2022-06-06 05:54:20|12631.8|12629.8|12632.1|12630.1|12632.7|12630.7|12631.4|12629.4|0
1654494870000|2022-06-06 05:54:30|12632.2|12630.2|12632.9|12630.9|12633.3|12631.3|12631.9|12629.9|11
1654494880000|2022-06-06 05:54:40|12633.1|12631.1|12632.8|12630.8|12633.2|12631.2|12632.4|12630.4|2
1654494890000|2022-06-06 05:54:50|12632.7|12630.7|12632.4|12630.4|12632.9|12630.9|12632.4|12630.4|0
1654494900000|2022-06-06 05:55:00|12632.6|12630.6|12632.4|12630.4|12632.9|12630.9|12632.4|12630.4|0
1654494910000|2022-06-06 05:55:10|12632.6|12630.6|12633.4|12631.4|12633.7|12631.7|12632.6|12630.6|7
1654494920000|2022-06-06 05:55:20|12634.3|12632.3|12634.2|12632.2|12634.4|12632.4|12633.4|12631.4|16
1654494930000|2022-06-06 05:55:30|12634.3|12632.3|12633.9|12631.9|12634.4|12632.4|12633.8|12631.8|4
1654494940000|2022-06-06 05:55:40|12634.1|12632.1|12633.9|12631.9|12634.4|12632.4|12632.9|12630.9|17
1654494950000|2022-06-06 05:55:50|12634.1|12632.1|12634.6|12632.6|12634.9|12632.9|12633.2|12631.2|7
1654494960000|2022-06-06 05:56:00|12634.7|12632.7|12633.8|12631.8|12634.7|12632.7|12633.3|12631.3|1
1654494970000|2022-06-06 05:56:10|12633.4|12631.4|12633.4|12631.4|12633.8|12631.8|12633.4|12631.4|1
1654494980000|2022-06-06 05:56:20|12633.6|12631.6|12632.8|12630.8|12633.9|12631.9|12632.8|12630.8|1
1654494990000|2022-06-06 05:56:30|12632.9|12630.9|12633.8|12631.8|12633.8|12631.8|12632.3|12630.3|7
1654495000000|2022-06-06 05:56:40|12633.7|12631.7|12634.2|12632.2|12634.3|12632.3|12633.6|12631.6|10
1654495010000|2022-06-06 05:56:50|12634.1|12632.1|12633.9|12631.9|12634.3|12632.3|12633.9|12631.9|3
1654495020000|2022-06-06 05:57:00|12634.1|12632.1|12634.1|12632.1|12634.3|12632.3|12633.8|12631.8|9
1654495030000|2022-06-06 05:57:10|12634.2|12632.2|12634.4|12632.4|12634.6|12632.6|12634.2|12632.2|0
1654495040000|2022-06-06 05:57:20|12634.6|12632.6|12633.8|12631.8|12634.7|12632.7|12633.7|12631.7|8
1654495050000|2022-06-06 05:57:30|12633.7|12631.7|12633.9|12631.9|12633.9|12631.9|12633.7|12631.7|0
1654495060000|2022-06-06 05:57:40|12633.8|12631.8|12633.7|12631.7|12633.9|12631.9|12633.7|12631.7|0
1654495070000|2022-06-06 05:57:50|12633.8|12631.8|12634.6|12632.6|12634.6|12632.6|12633.8|12631.8|1
1654495080000|2022-06-06 05:58:00|12634.4|12632.4|12634.6|12632.6|12634.8|12632.8|12634.3|12632.3|3
1654495090000|2022-06-06 05:58:10|12634.7|12632.7|12634.4|12632.4|12634.8|12632.8|12634.4|12632.4|2
1654495100000|2022-06-06 05:58:20|12634.6|12632.6|12634.3|12632.3|12634.7|12632.7|12633.9|12631.9|0
1654495110000|2022-06-06 05:58:30|12634.2|12632.2|12636.2|12634.2|12636.6|12634.6|12634.1|12632.1|24
1654495120000|2022-06-06 05:58:40|12636.1|12634.1|12636.6|12634.6|12637.1|12635.1|12635.9|12633.9|4
1654495130000|2022-06-06 05:58:50|12636.9|12634.9|12637.8|12635.8|12637.9|12635.9|12636.9|12634.9|14
1654495140000|2022-06-06 05:59:00|12637.6|12635.6|12638.1|12636.1|12638.4|12636.4|12637.4|12635.4|10
1654495150000|2022-06-06 05:59:10|12638.2|12636.2|12637.6|12635.6|12639.1|12637.1|12637.4|12635.4|12
1654495160000|2022-06-06 05:59:20|12637.7|12635.7|12636.4|12634.4|12637.7|12635.7|12635.8|12633.8|8
1654495170000|2022-06-06 05:59:30|12636.6|12634.6|12636.6|12634.6|12637.7|12635.7|12636.4|12634.4|1
1654495180000|2022-06-06 05:59:40|12636.7|12634.7|12636.6|12634.6|12637.1|12635.1|12636.4|12634.4|0
1654495190000|2022-06-06 05:59:50|12636.4|12634.4|12637.9|12635.9|12638.7|12636.7|12635.8|12633.8|24
1654495200000|2022-06-06 06:00:00|12637.2|12635.2|12638.6|12636.6|12639.2|12637.2|12635.6|12633.6|41
1654495210000|2022-06-06 06:00:10|12638.7|12636.7|12637.4|12635.4|12638.7|12636.7|12636.7|12634.7|10
1654495220000|2022-06-06 06:00:20|12637.3|12635.3|12637.3|12635.3|12637.6|12635.6|12637.1|12635.1|3
1654495230000|2022-06-06 06:00:30|12637.4|12635.4|12635.1|12633.1|12637.8|12635.8|12635.1|12633.1|23
1654495240000|2022-06-06 06:00:40|12635.4|12633.4|12631.9|12629.9|12635.4|12633.4|12631.7|12629.7|41
1654495250000|2022-06-06 06:00:50|12631.8|12629.8|12629.8|12627.8|12632.1|12630.1|12629.6|12627.6|32
1654495260000|2022-06-06 06:01:00|12629.7|12627.7|12630.9|12628.9|12631.7|12629.7|12629.1|12627.1|37
1654495270000|2022-06-06 06:01:10|12630.8|12628.8|12631.3|12629.3|12633.1|12631.1|12630.7|12628.7|21
1654495280000|2022-06-06 06:01:20|12631.7|12629.7|12631.9|12629.9|12632.1|12630.1|12631.4|12629.4|5
1654495290000|2022-06-06 06:01:30|12631.8|12629.8|12631.9|12629.9|12632.4|12630.4|12631.4|12629.4|13
1654495300000|2022-06-06 06:01:40|12631.6|12629.6|12629.3|12627.3|12631.7|12629.7|12629.3|12627.3|9
1654495310000|2022-06-06 06:01:50|12629.4|12627.4|12627.9|12625.9|12629.4|12627.4|12626.8|12624.8|28
1654495320000|2022-06-06 06:02:00|12628.1|12626.1|12628.8|12626.8|12629.3|12627.3|12628.1|12626.1|10
1654495330000|2022-06-06 06:02:10|12628.9|12626.9|12630.9|12628.9|12631.1|12629.1|12628.9|12626.9|10
1654495340000|2022-06-06 06:02:20|12631.1|12629.1|12631.3|12629.3|12631.6|12629.6|12630.8|12628.8|4
1654495350000|2022-06-06 06:02:30|12631.2|12629.2|12634.4|12632.4|12634.4|12632.4|12631.2|12629.2|19
1654495360000|2022-06-06 06:02:40|12634.6|12632.6|12634.2|12632.2|12634.8|12632.8|12631.8|12629.8|32
1654495370000|2022-06-06 06:02:50|12634.1|12632.1|12634.1|12632.1|12634.1|12632.1|12633.9|12631.9|1
1654495380000|2022-06-06 06:03:00|12633.9|12631.9|12637.2|12635.2|12637.2|12635.2|12633.7|12631.7|18
1654495390000|2022-06-06 06:03:10|12635.8|12633.8|12635.8|12633.8|12636.3|12634.3|12635.6|12633.6|9
1654495400000|2022-06-06 06:03:20|12635.7|12633.7|12636.1|12634.1|12636.1|12634.1|12635.6|12633.6|0
1654495410000|2022-06-06 06:03:30|12635.7|12633.7|12636.1|12634.1|12636.1|12634.1|12635.6|12633.6|7
1654495420000|2022-06-06 06:03:40|12635.9|12633.9|12636.3|12634.3|12636.3|12634.3|12635.9|12633.9|2
1654495430000|2022-06-06 06:03:50|12636.4|12634.4|12636.2|12634.2|12637.3|12635.3|12635.9|12633.9|65
1654495440000|2022-06-06 06:04:00|12636.1|12634.1|12635.9|12633.9|12636.2|12634.2|12635.7|12633.7|6
1654495450000|2022-06-06 06:04:10|12635.7|12633.7|12636.3|12634.3|12637.3|12635.3|12634.3|12632.3|45
1654495460000|2022-06-06 06:04:20|12636.8|12634.8|12636.9|12634.9|12637.2|12635.2|12636.8|12634.8|7
1654495470000|2022-06-06 06:04:30|12637.1|12635.1|12638.2|12636.2|12638.3|12636.3|12637.1|12635.1|44
1654495480000|2022-06-06 06:04:40|12638.1|12636.1|12637.2|12635.2|12638.1|12636.1|12637.2|12635.2|5
1654495490000|2022-06-06 06:04:50|12637.3|12635.3|12637.3|12635.3|12637.7|12635.7|12637.1|12635.1|5
1654495500000|2022-06-06 06:05:00|12637.2|12635.2|12638.7|12636.7|12638.8|12636.8|12637.2|12635.2|7
1654495510000|2022-06-06 06:05:10|12638.8|12636.8|12637.9|12635.9|12638.8|12636.8|12637.7|12635.7|7
1654495520000|2022-06-06 06:05:20|12637.8|12635.8|12631.9|12629.9|12637.8|12635.8|12631.9|12629.9|13
1654495530000|2022-06-06 06:05:30|12631.8|12629.8|12631.7|12629.7|12632.7|12630.7|12629.9|12627.9|31
1654495540000|2022-06-06 06:05:40|12631.6|12629.6|12630.9|12628.9|12631.9|12629.9|12630.9|12628.9|5
1654495550000|2022-06-06 06:05:50|12631.1|12629.1|12630.8|12628.8|12632.4|12630.4|12630.7|12628.7|3
1654495560000|2022-06-06 06:06:00|12630.7|12628.7|12629.4|12627.4|12630.8|12628.8|12629.2|12627.2|9
1654495570000|2022-06-06 06:06:10|12629.6|12627.6|12629.4|12627.4|12629.6|12627.6|12627.4|12625.4|22
1654495580000|2022-06-06 06:06:20|12629.3|12627.3|12629.9|12627.9|12630.2|12628.2|12628.9|12626.9|23
1654495590000|2022-06-06 06:06:30|12630.1|12628.1|12633.4|12631.4|12634.2|12632.2|12630.1|12628.1|20
1654495600000|2022-06-06 06:06:40|12633.3|12631.3|12633.7|12631.7|12634.1|12632.1|12632.7|12630.7|4
1654495610000|2022-06-06 06:06:50|12633.6|12631.6|12633.2|12631.2|12635.2|12633.2|12632.2|12630.2|7
1654495620000|2022-06-06 06:07:00|12631.8|12629.8|12630.7|12628.7|12632.4|12630.4|12630.3|12628.3|8
1654495630000|2022-06-06 06:07:10|12631.1|12629.1|12632.1|12630.1|12632.6|12630.6|12630.4|12628.4|3
1654495640000|2022-06-06 06:07:20|12632.2|12630.2|12630.6|12628.6|12632.4|12630.4|12630.6|12628.6|6
1654495650000|2022-06-06 06:07:30|12630.9|12628.9|12629.8|12627.8|12631.6|12629.6|12629.8|12627.8|3
1654495660000|2022-06-06 06:07:40|12630.6|12628.6|12628.3|12626.3|12630.6|12628.6|12628.3|12626.3|6
1654495670000|2022-06-06 06:07:50|12629.1|12627.1|12630.1|12628.1|12630.2|12628.2|12629.1|12627.1|4
1654495680000|2022-06-06 06:08:00|12629.9|12627.9|12631.6|12629.6|12631.6|12629.6|12629.8|12627.8|3
1654495690000|2022-06-06 06:08:10|12631.9|12629.9|12631.8|12629.8|12633.2|12631.2|12631.7|12629.7|13
1654495700000|2022-06-06 06:08:20|12631.9|12629.9|12632.2|12630.2|12632.4|12630.4|12631.9|12629.9|0
1654495710000|2022-06-06 06:08:30|12633.1|12631.1|12633.7|12631.7|12634.2|12632.2|12632.9|12630.9|7
1654495720000|2022-06-06 06:08:40|12633.6|12631.6|12633.4|12631.4|12634.1|12632.1|12632.9|12630.9|3
1654495730000|2022-06-06 06:08:50|12633.6|12631.6|12634.1|12632.1|12634.4|12632.4|12633.6|12631.6|5
1654495740000|2022-06-06 06:09:00|12633.9|12631.9|12637.4|12635.4|12637.4|12635.4|12633.9|12631.9|38
1654495750000|2022-06-06 06:09:10|12637.1|12635.1|12636.8|12634.8|12637.6|12635.6|12635.3|12633.3|26
1654495760000|2022-06-06 06:09:20|12636.9|12634.9|12636.8|12634.8|12637.2|12635.2|12636.6|12634.6|7
1654495770000|2022-06-06 06:09:30|12636.9|12634.9|12637.1|12635.1|12637.2|12635.2|12636.4|12634.4|15
1654495780000|2022-06-06 06:09:40|12637.2|12635.2|12638.9|12636.9|12638.9|12636.9|12636.4|12634.4|29
1654495790000|2022-06-06 06:09:50|12639.1|12637.1|12638.3|12636.3|12642.3|12640.3|12638.3|12636.3|48
1654495800000|2022-06-06 06:10:00|12638.8|12636.8|12636.3|12634.3|12639.1|12637.1|12636.2|12634.2|22
1654495810000|2022-06-06 06:10:10|12636.4|12634.4|12633.7|12631.7|12636.9|12634.9|12633.2|12631.2|41
1654495820000|2022-06-06 06:10:20|12633.8|12631.8|12632.6|12630.6|12634.6|12632.6|12632.6|12630.6|9
1654495830000|2022-06-06 06:10:30|12632.8|12630.8|12630.9|12628.9|12632.8|12630.8|12630.7|12628.7|16
1654495840000|2022-06-06 06:10:40|12630.7|12628.7|12631.4|12629.4|12631.6|12629.6|12630.3|12628.3|12
1654495850000|2022-06-06 06:10:50|12631.3|12629.3|12631.2|12629.2|12631.4|12629.4|12630.7|12628.7|20
1654495860000|2022-06-06 06:11:00|12631.1|12629.1|12628.6|12626.6|12631.4|12629.4|12627.8|12625.8|36
1654495870000|2022-06-06 06:11:10|12628.7|12626.7|12629.4|12627.4|12629.6|12627.6|12628.4|12626.4|16
1654495880000|2022-06-06 06:11:20|12629.7|12627.7|12628.8|12626.8|12631.8|12629.8|12628.8|12626.8|42
1654495890000|2022-06-06 06:11:30|12628.4|12626.4|12628.7|12626.7|12628.9|12626.9|12627.7|12625.7|5
1654495900000|2022-06-06 06:11:40|12628.6|12626.6|12628.7|12626.7|12629.1|12627.1|12628.2|12626.2|7
1654495910000|2022-06-06 06:11:50|12628.8|12626.8|12628.7|12626.7|12630.2|12628.2|12628.6|12626.6|17
1654495920000|2022-06-06 06:12:00|12628.9|12626.9|12628.9|12626.9|12630.6|12628.6|12628.9|12626.9|7
1654495930000|2022-06-06 06:12:10|12628.6|12626.6|12627.7|12625.7|12628.6|12626.6|12627.1|12625.1|42
1654495940000|2022-06-06 06:12:20|12627.4|12625.4|12627.7|12625.7|12628.4|12626.4|12627.3|12625.3|21
1654495950000|2022-06-06 06:12:30|12627.6|12625.6|12627.4|12625.4|12627.7|12625.7|12627.3|12625.3|1
1654495960000|2022-06-06 06:12:40|12627.7|12625.7|12628.1|12626.1|12628.2|12626.2|12627.6|12625.6|4
1654495970000|2022-06-06 06:12:50|12627.9|12625.9|12627.2|12625.2|12628.2|12626.2|12626.8|12624.8|16
1654495980000|2022-06-06 06:13:00|12627.1|12625.1|12627.9|12625.9|12627.9|12625.9|12626.7|12624.7|17
1654495990000|2022-06-06 06:13:10|12628.1|12626.1|12630.8|12628.8|12631.2|12629.2|12627.6|12625.6|29
1654496000000|2022-06-06 06:13:20|12630.9|12628.9|12631.4|12629.4|12631.7|12629.7|12630.8|12628.8|22
1654496010000|2022-06-06 06:13:30|12631.6|12629.6|12629.4|12627.4|12631.7|12629.7|12628.2|12626.2|17
1654496020000|2022-06-06 06:13:40|12629.3|12627.3|12628.8|12626.8|12629.4|12627.4|12628.2|12626.2|10
1654496030000|2022-06-06 06:13:50|12628.9|12626.9|12628.7|12626.7|12628.9|12626.9|12628.3|12626.3|10
1654496040000|2022-06-06 06:14:00|12628.6|12626.6|12630.1|12628.1|12630.3|12628.3|12628.6|12626.6|7
1654496050000|2022-06-06 06:14:10|12630.2|12628.2|12631.4|12629.4|12631.6|12629.6|12629.9|12627.9|6
1654496060000|2022-06-06 06:14:20|12630.1|12628.1|12630.9|12628.9|12631.4|12629.4|12629.9|12627.9|5
1654496070000|2022-06-06 06:14:30|12630.8|12628.8|12629.9|12627.9|12631.3|12629.3|12629.7|12627.7|12
1654496080000|2022-06-06 06:14:40|12629.8|12627.8|12627.9|12625.9|12629.8|12627.8|12627.7|12625.7|7
1654496090000|2022-06-06 06:14:50|12628.1|12626.1|12625.4|12623.4|12628.2|12626.2|12625.4|12623.4|27
1654496100000|2022-06-06 06:15:00|12625.3|12623.3|12617.7|12615.7|12625.4|12623.4|12617.6|12615.6|202
1654496110000|2022-06-06 06:15:10|12617.8|12615.8|12620.3|12618.3|12621.6|12619.6|12617.8|12615.8|70
1654496120000|2022-06-06 06:15:20|12620.2|12618.2|12620.8|12618.8|12621.1|12619.1|12619.9|12617.9|38
1654496130000|2022-06-06 06:15:30|12620.7|12618.7|12618.9|12616.9|12621.9|12619.9|12618.7|12616.7|21
1654496140000|2022-06-06 06:15:40|12618.8|12616.8|12621.9|12619.9|12621.9|12619.9|12618.7|12616.7|23
1654496150000|2022-06-06 06:15:50|12622.1|12620.1|12619.2|12617.2|12622.1|12620.1|12618.8|12616.8|17
1654496160000|2022-06-06 06:16:00|12619.1|12617.1|12621.4|12619.4|12622.3|12620.3|12618.9|12616.9|30
1654496170000|2022-06-06 06:16:10|12621.6|12619.6|12621.9|12619.9|12622.3|12620.3|12620.7|12618.7|14
1654496180000|2022-06-06 06:16:20|12622.1|12620.1|12621.4|12619.4|12622.6|12620.6|12621.4|12619.4|12
1654496190000|2022-06-06 06:16:30|12621.3|12619.3|12621.4|12619.4|12622.6|12620.6|12621.3|12619.3|35
1654496200000|2022-06-06 06:16:40|12621.3|12619.3|12621.4|12619.4|12621.4|12619.4|12620.1|12618.1|18
1654496210000|2022-06-06 06:16:50|12621.2|12619.2|12621.4|12619.4|12621.8|12619.8|12620.7|12618.7|40
1654496220000|2022-06-06 06:17:00|12621.1|12619.1|12619.8|12617.8|12621.4|12619.4|12619.4|12617.4|38
1654496230000|2022-06-06 06:17:10|12619.6|12617.6|12618.9|12616.9|12619.7|12617.7|12618.6|12616.6|18
1654496240000|2022-06-06 06:17:20|12619.9|12617.9|12623.4|12621.4|12623.4|12621.4|12619.8|12617.8|34
1654496250000|2022-06-06 06:17:30|12623.3|12621.3|12623.7|12621.7|12623.9|12621.9|12622.4|12620.4|28
1654496260000|2022-06-06 06:17:40|12623.6|12621.6|12625.4|12623.4|12625.4|12623.4|12623.6|12621.6|33
1654496270000|2022-06-06 06:17:50|12625.6|12623.6|12628.7|12626.7|12629.4|12627.4|12625.6|12623.6|63
1654496280000|2022-06-06 06:18:00|12628.6|12626.6|12629.9|12627.9|12631.4|12629.4|12628.3|12626.3|82
1654496290000|2022-06-06 06:18:10|12630.3|12628.3|12631.3|12629.3|12631.6|12629.6|12629.8|12627.8|33
1654496300000|2022-06-06 06:18:20|12631.1|12629.1|12630.2|12628.2|12631.1|12629.1|12630.1|12628.1|12
1654496310000|2022-06-06 06:18:30|12629.9|12627.9|12629.9|12627.9|12630.1|12628.1|12628.9|12626.9|10
1654496320000|2022-06-06 06:18:40|12630.1|12628.1|12630.3|12628.3|12630.3|12628.3|12629.8|12627.8|7
1654496330000|2022-06-06 06:18:50|12629.8|12627.8|12630.2|12628.2|12630.6|12628.6|12629.7|12627.7|6
1654496340000|2022-06-06 06:19:00|12630.1|12628.1|12629.9|12627.9|12630.3|12628.3|12629.8|12627.8|2
1654496350000|2022-06-06 06:19:10|12629.8|12627.8|12629.7|12627.7|12630.1|12628.1|12629.3|12627.3|3
1654496360000|2022-06-06 06:19:20|12629.6|12627.6|12628.8|12626.8|12629.9|12627.9|12628.7|12626.7|8
1654496370000|2022-06-06 06:19:30|12628.9|12626.9|12631.8|12629.8|12632.3|12630.3|12628.8|12626.8|22
1654496380000|2022-06-06 06:19:40|12631.9|12629.9|12631.9|12629.9|12631.9|12629.9|12630.3|12628.3|8
1654496390000|2022-06-06 06:19:50|12631.8|12629.8|12631.7|12629.7|12631.8|12629.8|12630.9|12628.9|14
1654496400000|2022-06-06 06:20:00|12632.3|12630.3|12632.9|12630.9|12632.9|12630.9|12631.6|12629.6|15
1654496410000|2022-06-06 06:20:10|12632.7|12630.7|12635.9|12633.9|12635.9|12633.9|12632.7|12630.7|28
1654496420000|2022-06-06 06:20:20|12636.1|12634.1|12635.7|12633.7|12636.6|12634.6|12635.3|12633.3|18
1654496430000|2022-06-06 06:20:30|12635.8|12633.8|12634.3|12632.3|12635.9|12633.9|12634.3|12632.3|20
1654496440000|2022-06-06 06:20:40|12634.2|12632.2|12632.7|12630.7|12634.3|12632.3|12631.7|12629.7|39
1654496450000|2022-06-06 06:20:50|12632.2|12630.2|12631.2|12629.2|12632.2|12630.2|12631.1|12629.1|17
1654496460000|2022-06-06 06:21:00|12631.4|12629.4|12632.4|12630.4|12632.7|12630.7|12631.4|12629.4|2
1654496470000|2022-06-06 06:21:10|12632.3|12630.3|12633.8|12631.8|12634.8|12632.8|12632.3|12630.3|17
1654496480000|2022-06-06 06:21:20|12633.9|12631.9|12634.7|12632.7|12634.7|12632.7|12633.4|12631.4|11
1654496490000|2022-06-06 06:21:30|12634.6|12632.6|12634.4|12632.4|12634.7|12632.7|12633.9|12631.9|6
1654496500000|2022-06-06 06:21:40|12634.2|12632.2|12633.8|12631.8|12634.3|12632.3|12633.8|12631.8|2
1654496510000|2022-06-06 06:21:50|12633.3|12631.3|12634.3|12632.3|12634.3|12632.3|12633.3|12631.3|3
1654496520000|2022-06-06 06:22:00|12634.2|12632.2|12633.7|12631.7|12634.2|12632.2|12633.2|12631.2|16
1654496530000|2022-06-06 06:22:10|12633.6|12631.6|12633.6|12631.6|12633.9|12631.9|12633.6|12631.6|6
1654496540000|2022-06-06 06:22:20|12633.4|12631.4|12633.8|12631.8|12633.8|12631.8|12632.6|12630.6|22
1654496550000|2022-06-06 06:22:30|12633.9|12631.9|12636.4|12634.4|12636.8|12634.8|12633.8|12631.8|24
1654496560000|2022-06-06 06:22:40|12636.2|12634.2|12635.7|12633.7|12637.3|12635.3|12635.4|12633.4|31
1654496570000|2022-06-06 06:22:50|12635.8|12633.8|12634.6|12632.6|12635.9|12633.9|12634.1|12632.1|11
1654496580000|2022-06-06 06:23:00|12634.7|12632.7|12634.9|12632.9|12635.2|12633.2|12633.8|12631.8|10
1654496590000|2022-06-06 06:23:10|12635.1|12633.1|12635.9|12633.9|12635.9|12633.9|12634.8|12632.8|9
1654496600000|2022-06-06 06:23:20|12635.8|12633.8|12636.1|12634.1|12636.9|12634.9|12635.8|12633.8|12
1654496610000|2022-06-06 06:23:30|12636.2|12634.2|12635.7|12633.7|12636.2|12634.2|12635.6|12633.6|11
1654496620000|2022-06-06 06:23:40|12635.6|12633.6|12635.1|12633.1|12635.9|12633.9|12635.1|12633.1|2
1654496630000|2022-06-06 06:23:50|12635.4|12633.4|12636.2|12634.2|12636.4|12634.4|12635.4|12633.4|5
1654496640000|2022-06-06 06:24:00|12636.1|12634.1|12635.3|12633.3|12636.3|12634.3|12635.3|12633.3|6
1654496650000|2022-06-06 06:24:10|12635.2|12633.2|12638.2|12636.2|12638.7|12636.7|12635.2|12633.2|29
1654496660000|2022-06-06 06:24:20|12638.3|12636.3|12638.8|12636.8|12638.8|12636.8|12638.2|12636.2|5
1654496670000|2022-06-06 06:24:30|12638.7|12636.7|12637.9|12635.9|12638.7|12636.7|12637.7|12635.7|12
1654496680000|2022-06-06 06:24:40|12637.2|12635.2|12638.4|12636.4|12638.4|12636.4|12636.6|12634.6|19
1654496690000|2022-06-06 06:24:50|12638.6|12636.6|12637.4|12635.4|12638.6|12636.6|12637.1|12635.1|10
1654496700000|2022-06-06 06:25:00|12637.2|12635.2|12636.4|12634.4|12637.4|12635.4|12636.1|12634.1|21
1654496710000|2022-06-06 06:25:10|12636.6|12634.6|12636.9|12634.9|12637.3|12635.3|12636.2|12634.2|31
1654496720000|2022-06-06 06:25:20|12637.2|12635.2|12637.2|12635.2|12637.4|12635.4|12636.6|12634.6|18
1654496730000|2022-06-06 06:25:30|12637.1|12635.1|12636.4|12634.4|12637.7|12635.7|12636.4|12634.4|15
1654496740000|2022-06-06 06:25:40|12636.6|12634.6|12637.7|12635.7|12637.9|12635.9|12636.6|12634.6|4
1654496750000|2022-06-06 06:25:50|12637.8|12635.8|12638.4|12636.4|12639.8|12637.8|12637.4|12635.4|44
1654496760000|2022-06-06 06:26:00|12638.3|12636.3|12637.4|12635.4|12638.9|12636.9|12637.1|12635.1|7
1654496770000|2022-06-06 06:26:10|12637.3|12635.3|12635.8|12633.8|12637.3|12635.3|12635.7|12633.7|13
1654496780000|2022-06-06 06:26:20|12635.9|12633.9|12633.8|12631.8|12635.9|12633.9|12633.7|12631.7|18
1654496790000|2022-06-06 06:26:30|12633.9|12631.9|12634.7|12632.7|12634.8|12632.8|12633.7|12631.7|13
1654496800000|2022-06-06 06:26:40|12634.6|12632.6|12633.3|12631.3|12634.6|12632.6|12633.1|12631.1|15
1654496810000|2022-06-06 06:26:50|12633.2|12631.2|12633.4|12631.4|12633.8|12631.8|12633.2|12631.2|7
1654496820000|2022-06-06 06:27:00|12633.9|12631.9|12633.2|12631.2|12633.9|12631.9|12633.1|12631.1|8
1654496830000|2022-06-06 06:27:10|12634.7|12632.7|12635.4|12633.4|12636.2|12634.2|12634.7|12632.7|13
1654496840000|2022-06-06 06:27:20|12635.7|12633.7|12635.2|12633.2|12635.7|12633.7|12634.8|12632.8|5
1654496850000|2022-06-06 06:27:30|12635.3|12633.3|12635.3|12633.3|12635.6|12633.6|12635.2|12633.2|0
1654496860000|2022-06-06 06:27:40|12634.9|12632.9|12635.2|12633.2|12635.2|12633.2|12634.8|12632.8|5
1654496870000|2022-06-06 06:27:50|12634.7|12632.7|12633.9|12631.9|12634.7|12632.7|12633.9|12631.9|5
1654496880000|2022-06-06 06:28:00|12634.1|12632.1|12634.4|12632.4|12635.2|12633.2|12633.9|12631.9|13
1654496890000|2022-06-06 06:28:10|12634.3|12632.3|12634.8|12632.8|12634.8|12632.8|12634.2|12632.2|2
1654496900000|2022-06-06 06:28:20|12634.9|12632.9|12634.7|12632.7|12635.1|12633.1|12634.7|12632.7|0
1654496910000|2022-06-06 06:28:30|12634.9|12632.9|12636.3|12634.3|12636.3|12634.3|12634.9|12632.9|9
1654496920000|2022-06-06 06:28:40|12636.4|12634.4|12636.8|12634.8|12637.4|12635.4|12636.4|12634.4|19
1654496930000|2022-06-06 06:28:50|12637.1|12635.1|12637.4|12635.4|12638.4|12636.4|12636.9|12634.9|19
1654496940000|2022-06-06 06:29:00|12637.7|12635.7|12637.8|12635.8|12637.9|12635.9|12635.9|12633.9|37
1654496950000|2022-06-06 06:29:10|12637.9|12635.9|12638.7|12636.7|12638.7|12636.7|12637.8|12635.8|6
1654496960000|2022-06-06 06:29:20|12639.1|12637.1|12638.7|12636.7|12639.1|12637.1|12637.9|12635.9|10
1654496970000|2022-06-06 06:29:30|12639.2|12637.2|12639.2|12637.2|12640.4|12638.4|12638.9|12636.9|25
1654496980000|2022-06-06 06:29:40|12639.1|12637.1|12639.1|12637.1|12639.4|12637.4|12639.1|12637.1|0
1654496990000|2022-06-06 06:29:50|12639.2|12637.2|12639.4|12637.4|12639.7|12637.7|12638.7|12636.7|8
1654497000000|2022-06-06 06:30:00|12639.3|12637.3|12638.2|12636.2|12639.8|12637.8|12637.9|12635.9|16
1654497010000|2022-06-06 06:30:10|12639.1|12637.1|12639.3|12637.3|12639.6|12637.6|12638.9|12636.9|8
1654497020000|2022-06-06 06:30:20|12639.4|12637.4|12639.7|12637.7|12639.8|12637.8|12639.1|12637.1|13
1654497030000|2022-06-06 06:30:30|12639.8|12637.8|12638.9|12636.9|12639.9|12637.9|12638.7|12636.7|11
1654497040000|2022-06-06 06:30:40|12638.8|12636.8|12638.9|12636.9|12639.6|12637.6|12638.4|12636.4|9
1654497050000|2022-06-06 06:30:50|12639.1|12637.1|12641.7|12639.7|12641.7|12639.7|12639.1|12637.1|14
1654497060000|2022-06-06 06:31:00|12641.2|12639.2|12641.3|12639.3|12642.3|12640.3|12640.7|12638.7|34
1654497070000|2022-06-06 06:31:10|12641.4|12639.4|12641.7|12639.7|12641.8|12639.8|12640.9|12638.9|16
1654497080000|2022-06-06 06:31:20|12641.8|12639.8|12645.2|12643.2|12646.6|12644.6|12641.7|12639.7|121
1654497090000|2022-06-06 06:31:30|12644.9|12642.9|12646.4|12644.4|12646.4|12644.4|12644.7|12642.7|45
1654497100000|2022-06-06 06:31:40|12646.2|12644.2|12645.8|12643.8|12646.7|12644.7|12645.8|12643.8|22
1654497110000|2022-06-06 06:31:50|12645.7|12643.7|12646.2|12644.2|12646.3|12644.3|12645.2|12643.2|5
1654497120000|2022-06-06 06:32:00|12645.9|12643.9|12650.3|12648.3|12652.6|12650.6|12645.9|12643.9|463
1654497130000|2022-06-06 06:32:10|12650.2|12648.2|12651.6|12649.6|12651.7|12649.7|12649.6|12647.6|36
1654497140000|2022-06-06 06:32:20|12651.4|12649.4|12650.3|12648.3|12651.6|12649.6|12650.1|12648.1|14
1654497150000|2022-06-06 06:32:30|12650.4|12648.4|12653.9|12651.9|12653.9|12651.9|12650.1|12648.1|34
1654497160000|2022-06-06 06:32:40|12654.1|12652.1|12651.8|12649.8|12654.1|12652.1|12651.2|12649.2|39
1654497170000|2022-06-06 06:32:50|12652.1|12650.1|12652.2|12650.2|12652.3|12650.3|12651.4|12649.4|25
1654497180000|2022-06-06 06:33:00|12652.3|12650.3|12649.2|12647.2|12652.6|12650.6|12648.8|12646.8|53
1654497190000|2022-06-06 06:33:10|12649.1|12647.1|12646.7|12644.7|12649.9|12647.9|12646.7|12644.7|25
1654497200000|2022-06-06 06:33:20|12647.2|12645.2|12647.1|12645.1|12647.9|12645.9|12646.7|12644.7|16
1654497210000|2022-06-06 06:33:30|12646.9|12644.9|12647.6|12645.6|12647.8|12645.8|12646.9|12644.9|5
1654497220000|2022-06-06 06:33:40|12647.4|12645.4|12647.7|12645.7|12648.4|12646.4|12647.3|12645.3|6
1654497230000|2022-06-06 06:33:50|12647.8|12645.8|12646.9|12644.9|12648.8|12646.8|12646.9|12644.9|22
1654497240000|2022-06-06 06:34:00|12647.4|12645.4|12646.3|12644.3|12647.7|12645.7|12645.8|12643.8|16
1654497250000|2022-06-06 06:34:10|12645.1|12643.1|12642.3|12640.3|12645.1|12643.1|12642.3|12640.3|29
1654497260000|2022-06-06 06:34:20|12642.4|12640.4|12641.9|12639.9|12643.1|12641.1|12641.4|12639.4|35
1654497270000|2022-06-06 06:34:30|12642.1|12640.1|12641.7|12639.7|12642.2|12640.2|12641.3|12639.3|18
1654497280000|2022-06-06 06:34:40|12641.9|12639.9|12641.3|12639.3|12642.3|12640.3|12641.3|12639.3|15
1654497290000|2022-06-06 06:34:50|12641.4|12639.4|12640.4|12638.4|12641.9|12639.9|12640.3|12638.3|19
1654497300000|2022-06-06 06:35:00|12640.7|12638.7|12640.7|12638.7|12641.2|12639.2|12640.1|12638.1|16
1654497310000|2022-06-06 06:35:10|12640.8|12638.8|12641.7|12639.7|12641.8|12639.8|12640.2|12638.2|20
1654497320000|2022-06-06 06:35:20|12641.1|12639.1|12640.7|12638.7|12641.1|12639.1|12640.3|12638.3|4
1654497330000|2022-06-06 06:35:30|12640.4|12638.4|12641.4|12639.4|12641.9|12639.9|12640.4|12638.4|14
1654497340000|2022-06-06 06:35:40|12641.7|12639.7|12641.7|12639.7|12641.8|12639.8|12641.2|12639.2|11
1654497350000|2022-06-06 06:35:50|12641.6|12639.6|12642.4|12640.4|12642.6|12640.6|12641.6|12639.6|7
1654497360000|2022-06-06 06:36:00|12642.2|12640.2|12640.3|12638.3|12642.7|12640.7|12640.3|12638.3|9
1654497370000|2022-06-06 06:36:10|12640.7|12638.7|12640.7|12638.7|12641.4|12639.4|12640.6|12638.6|3
1654497380000|2022-06-06 06:36:20|12640.6|12638.6|12641.2|12639.2|12641.2|12639.2|12639.9|12637.9|13
1654497390000|2022-06-06 06:36:30|12641.1|12639.1|12641.9|12639.9|12642.2|12640.2|12640.4|12638.4|14
1654497400000|2022-06-06 06:36:40|12642.1|12640.1|12642.4|12640.4|12642.9|12640.9|12642.1|12640.1|15
1654497410000|2022-06-06 06:36:50|12642.3|12640.3|12641.2|12639.2|12642.4|12640.4|12641.1|12639.1|4
1654497420000|2022-06-06 06:37:00|12641.1|12639.1|12642.4|12640.4|12642.6|12640.6|12640.3|12638.3|13
1654497430000|2022-06-06 06:37:10|12641.9|12639.9|12641.9|12639.9|12641.9|12639.9|12641.9|12639.9|3
1654497440000|2022-06-06 06:37:20|12642.1|12640.1|12642.9|12640.9|12643.2|12641.2|12642.1|12640.1|1
1654497450000|2022-06-06 06:37:30|12643.1|12641.1|12645.2|12643.2|12645.3|12643.3|12643.1|12641.1|17
1654497460000|2022-06-06 06:37:40|12645.1|12643.1|12645.2|12643.2|12645.4|12643.4|12644.6|12642.6|2
1654497470000|2022-06-06 06:37:50|12645.3|12643.3|12644.6|12642.6|12645.4|12643.4|12643.9|12641.9|9
1654497480000|2022-06-06 06:38:00|12644.4|12642.4|12643.9|12641.9|12644.6|12642.6|12642.6|12640.6|11
1654497490000|2022-06-06 06:38:10|12644.1|12642.1|12643.2|12641.2|12644.1|12642.1|12643.2|12641.2|2
1654497500000|2022-06-06 06:38:20|12643.3|12641.3|12643.8|12641.8|12643.8|12641.8|12642.9|12640.9|6
1654497510000|2022-06-06 06:38:30|12644.7|12642.7|12644.3|12642.3|12644.7|12642.7|12644.1|12642.1|13
1654497520000|2022-06-06 06:38:40|12644.4|12642.4|12645.8|12643.8|12646.6|12644.6|12644.4|12642.4|40
1654497530000|2022-06-06 06:38:50|12645.9|12643.9|12646.1|12644.1|12646.4|12644.4|12645.9|12643.9|6
1654497540000|2022-06-06 06:39:00|12645.9|12643.9|12647.2|12645.2|12647.3|12645.3|12645.9|12643.9|13
1654497550000|2022-06-06 06:39:10|12647.4|12645.4|12648.4|12646.4|12649.3|12647.3|12647.2|12645.2|39
1654497560000|2022-06-06 06:39:20|12648.6|12646.6|12647.4|12645.4|12648.9|12646.9|12647.2|12645.2|25
1654497570000|2022-06-06 06:39:30|12647.6|12645.6|12649.1|12647.1|12649.9|12647.9|12647.6|12645.6|17
1654497580000|2022-06-06 06:39:40|12648.8|12646.8|12648.3|12646.3|12648.9|12646.9|12647.7|12645.7|25
1654497590000|2022-06-06 06:39:50|12648.9|12646.9|12648.7|12646.7|12649.8|12647.8|12648.6|12646.6|20
1654497600000|2022-06-06 06:40:00|12648.8|12646.8|12650.7|12648.7|12650.8|12648.8|12648.2|12646.2|27
1654497610000|2022-06-06 06:40:10|12650.3|12648.3|12650.3|12648.3|12651.3|12649.3|12649.8|12647.8|63
1654497620000|2022-06-06 06:40:20|12650.4|12648.4|12651.1|12649.1|12651.1|12649.1|12650.1|12648.1|15
1654497630000|2022-06-06 06:40:30|12650.9|12648.9|12650.6|12648.6|12650.9|12648.9|12650.4|12648.4|9
1654497640000|2022-06-06 06:40:40|12650.4|12648.4|12650.9|12648.9|12651.3|12649.3|12650.4|12648.4|16
1654497650000|2022-06-06 06:40:50|12651.1|12649.1|12649.9|12647.9|12651.2|12649.2|12649.4|12647.4|6
1654497660000|2022-06-06 06:41:00|12650.1|12648.1|12648.3|12646.3|12650.1|12648.1|12647.9|12645.9|17
1654497670000|2022-06-06 06:41:10|12648.7|12646.7|12649.6|12647.6|12649.8|12647.8|12648.4|12646.4|18
1654497680000|2022-06-06 06:41:20|12649.4|12647.4|12649.9|12647.9|12651.2|12649.2|12649.4|12647.4|22
1654497690000|2022-06-06 06:41:30|12650.1|12648.1|12649.4|12647.4|12650.1|12648.1|12648.7|12646.7|11
1654497700000|2022-06-06 06:41:40|12648.9|12646.9|12649.1|12647.1|12649.3|12647.3|12648.9|12646.9|2
1654497710000|2022-06-06 06:41:50|12649.2|12647.2|12649.3|12647.3|12649.3|12647.3|12649.2|12647.2|0
1654497720000|2022-06-06 06:42:00|12649.2|12647.2|12650.2|12648.2|12650.2|12648.2|12648.4|12646.4|14
1654497730000|2022-06-06 06:42:10|12650.3|12648.3|12650.4|12648.4|12651.3|12649.3|12649.8|12647.8|31
1654497740000|2022-06-06 06:42:20|12650.2|12648.2|12649.4|12647.4|12650.3|12648.3|12648.3|12646.3|36
1654497750000|2022-06-06 06:42:30|12649.3|12647.3|12648.4|12646.4|12649.4|12647.4|12648.1|12646.1|32
1654497760000|2022-06-06 06:42:40|12648.6|12646.6|12648.2|12646.2|12649.4|12647.4|12647.9|12645.9|8
1654497770000|2022-06-06 06:42:50|12648.3|12646.3|12648.2|12646.2|12648.6|12646.6|12648.1|12646.1|2
1654497780000|2022-06-06 06:43:00|12648.1|12646.1|12648.1|12646.1|12648.7|12646.7|12648.1|12646.1|0
1654497790000|2022-06-06 06:43:10|12647.9|12645.9|12645.2|12643.2|12647.9|12645.9|12645.1|12643.1|21
1654497800000|2022-06-06 06:43:20|12645.6|12643.6|12644.3|12642.3|12645.6|12643.6|12644.3|12642.3|14
1654497810000|2022-06-06 06:43:30|12644.4|12642.4|12645.3|12643.3|12645.3|12643.3|12644.1|12642.1|13
1654497820000|2022-06-06 06:43:40|12645.9|12643.9|12645.2|12643.2|12646.1|12644.1|12644.9|12642.9|17
1654497830000|2022-06-06 06:43:50|12644.8|12642.8|12644.9|12642.9|12644.9|12642.9|12644.4|12642.4|9
1654497840000|2022-06-06 06:44:00|12644.8|12642.8|12644.2|12642.2|12644.8|12642.8|12644.1|12642.1|12
1654497850000|2022-06-06 06:44:10|12644.1|12642.1|12643.4|12641.4|12644.3|12642.3|12642.9|12640.9|9
1654497860000|2022-06-06 06:44:20|12643.3|12641.3|12645.1|12643.1|12645.2|12643.2|12642.9|12640.9|6
1654497870000|2022-06-06 06:44:30|12644.9|12642.9|12644.1|12642.1|12644.9|12642.9|12643.9|12641.9|6
1654497880000|2022-06-06 06:44:40|12644.2|12642.2|12643.9|12641.9|12644.3|12642.3|12643.9|12641.9|3
1654497890000|2022-06-06 06:44:50|12643.8|12641.8|12645.9|12643.9|12645.9|12643.9|12643.8|12641.8|24
1654497900000|2022-06-06 06:45:00|12646.1|12644.1|12648.1|12646.1|12648.3|12646.3|12645.9|12643.9|19
1654497910000|2022-06-06 06:45:10|12648.2|12646.2|12646.7|12644.7|12648.6|12646.6|12646.7|12644.7|23
1654497920000|2022-06-06 06:45:20|12646.8|12644.8|12647.4|12645.4|12647.6|12645.6|12646.2|12644.2|18
1654497930000|2022-06-06 06:45:30|12647.3|12645.3|12647.7|12645.7|12647.7|12645.7|12646.2|12644.2|13
1654497940000|2022-06-06 06:45:40|12647.8|12645.8|12648.6|12646.6|12648.6|12646.6|12647.6|12645.6|3
1654497950000|2022-06-06 06:45:50|12648.4|12646.4|12649.4|12647.4|12649.6|12647.6|12648.2|12646.2|33
1654497960000|2022-06-06 06:46:00|12649.3|12647.3|12649.4|12647.4|12649.4|12647.4|12647.8|12645.8|27
1654497970000|2022-06-06 06:46:10|12649.3|12647.3|12648.9|12646.9|12649.3|12647.3|12648.8|12646.8|0
1654497980000|2022-06-06 06:46:20|12649.1|12647.1|12648.4|12646.4|12649.1|12647.1|12648.1|12646.1|12
1654497990000|2022-06-06 06:46:30|12648.2|12646.2|12648.7|12646.7|12648.9|12646.9|12648.2|12646.2|0
1654498000000|2022-06-06 06:46:40|12648.6|12646.6|12648.6|12646.6|12648.8|12646.8|12647.7|12645.7|18
1654498010000|2022-06-06 06:46:50|12648.8|12646.8|12648.7|12646.7|12649.2|12647.2|12648.3|12646.3|6
1654498020000|2022-06-06 06:47:00|12648.6|12646.6|12646.7|12644.7|12648.6|12646.6|12645.9|12643.9|33
1654498030000|2022-06-06 06:47:10|12646.9|12644.9|12646.4|12644.4|12647.7|12645.7|12646.2|12644.2|5
1654498040000|2022-06-06 06:47:20|12646.6|12644.6|12645.2|12643.2|12646.6|12644.6|12644.6|12642.6|18
1654498050000|2022-06-06 06:47:30|12645.4|12643.4|12644.6|12642.6|12645.4|12643.4|12644.4|12642.4|4
1654498060000|2022-06-06 06:47:40|12644.4|12642.4|12644.7|12642.7|12644.8|12642.8|12644.1|12642.1|7
1654498070000|2022-06-06 06:47:50|12644.6|12642.6|12644.2|12642.2|12644.6|12642.6|12644.2|12642.2|3
1654498080000|2022-06-06 06:48:00|12644.3|12642.3|12642.9|12640.9|12644.3|12642.3|12642.2|12640.2|30
1654498090000|2022-06-06 06:48:10|12643.1|12641.1|12642.6|12640.6|12643.2|12641.2|12642.6|12640.6|5
1654498100000|2022-06-06 06:48:20|12642.3|12640.3|12642.3|12640.3|12642.3|12640.3|12641.8|12639.8|11
1654498110000|2022-06-06 06:48:30|12642.2|12640.2|12641.9|12639.9|12642.4|12640.4|12641.3|12639.3|13
1654498120000|2022-06-06 06:48:40|12641.8|12639.8|12643.7|12641.7|12643.9|12641.9|12641.8|12639.8|10
1654498130000|2022-06-06 06:48:50|12643.8|12641.8|12641.9|12639.9|12643.9|12641.9|12641.8|12639.8|4
1654498140000|2022-06-06 06:49:00|12641.8|12639.8|12642.4|12640.4|12643.3|12641.3|12641.7|12639.7|41
1654498150000|2022-06-06 06:49:10|12641.8|12639.8|12641.9|12639.9|12642.1|12640.1|12641.8|12639.8|8
1654498160000|2022-06-06 06:49:20|12641.8|12639.8|12641.6|12639.6|12641.9|12639.9|12641.6|12639.6|4
1654498170000|2022-06-06 06:49:30|12641.4|12639.4|12640.9|12638.9|12641.6|12639.6|12640.9|12638.9|5
1654498180000|2022-06-06 06:49:40|12641.2|12639.2|12641.4|12639.4|12641.6|12639.6|12641.2|12639.2|1
1654498190000|2022-06-06 06:49:50|12641.3|12639.3|12642.2|12640.2|12642.2|12640.2|12641.3|12639.3|1
1654498200000|2022-06-06 06:50:00|12642.1|12640.1|12641.6|12639.6|12642.1|12640.1|12641.6|12639.6|2
1654498210000|2022-06-06 06:50:10|12641.2|12639.2|12642.7|12640.7|12642.8|12640.8|12641.1|12639.1|9
1654498220000|2022-06-06 06:50:20|12642.8|12640.8|12643.2|12641.2|12643.3|12641.3|12642.1|12640.1|20
1654498230000|2022-06-06 06:50:30|12642.9|12640.9|12642.1|12640.1|12643.2|12641.2|12641.8|12639.8|29
1654498240000|2022-06-06 06:50:40|12642.2|12640.2|12642.6|12640.6|12643.1|12641.1|12642.2|12640.2|4
1654498250000|2022-06-06 06:50:50|12642.4|12640.4|12641.1|12639.1|12642.4|12640.4|12640.9|12638.9|20
1654498260000|2022-06-06 06:51:00|12640.9|12638.9|12637.7|12635.7|12641.7|12639.7|12637.3|12635.3|52
1654498270000|2022-06-06 06:51:10|12637.1|12635.1|12639.7|12637.7|12639.8|12637.8|12637.1|12635.1|29
1654498280000|2022-06-06 06:51:20|12639.9|12637.9|12642.1|12640.1|12642.8|12640.8|12639.8|12637.8|28
1654498290000|2022-06-06 06:51:30|12642.2|12640.2|12644.1|12642.1|12644.2|12642.2|12642.2|12640.2|10
1654498300000|2022-06-06 06:51:40|12643.9|12641.9|12643.8|12641.8|12645.1|12643.1|12643.2|12641.2|20
1654498310000|2022-06-06 06:51:50|12644.4|12642.4|12643.9|12641.9|12644.6|12642.6|12642.7|12640.7|7
1654498320000|2022-06-06 06:52:00|12643.8|12641.8|12642.9|12640.9|12643.8|12641.8|12642.8|12640.8|0
1654498330000|2022-06-06 06:52:10|12642.8|12640.8|12642.8|12640.8|12642.8|12640.8|12642.8|12640.8|0
1654498340000|2022-06-06 06:52:20|12643.1|12641.1|12645.2|12643.2|12645.4|12643.4|12643.1|12641.1|26
1654498350000|2022-06-06 06:52:30|12645.1|12643.1|12644.8|12642.8|12645.1|12643.1|12644.3|12642.3|3
1654498360000|2022-06-06 06:52:40|12645.7|12643.7|12647.3|12645.3|12647.9|12645.9|12645.7|12643.7|29
1654498370000|2022-06-06 06:52:50|12647.4|12645.4|12645.9|12643.9|12647.8|12645.8|12645.9|12643.9|31
1654498380000|2022-06-06 06:53:00|12646.6|12644.6|12646.4|12644.4|12646.7|12644.7|12645.9|12643.9|3
1654498390000|2022-06-06 06:53:10|12646.1|12644.1|12646.7|12644.7|12647.2|12645.2|12646.1|12644.1|8
1654498400000|2022-06-06 06:53:20|12646.6|12644.6|12646.6|12644.6|12646.8|12644.8|12646.3|12644.3|1
1654498410000|2022-06-06 06:53:30|12646.4|12644.4|12645.8|12643.8|12646.7|12644.7|12644.8|12642.8|14
1654498420000|2022-06-06 06:53:40|12645.7|12643.7|12645.2|12643.2|12645.7|12643.7|12645.1|12643.1|5
1654498430000|2022-06-06 06:53:50|12644.9|12642.9|12644.4|12642.4|12645.7|12643.7|12644.4|12642.4|12
1654498440000|2022-06-06 06:54:00|12644.6|12642.6|12641.9|12639.9|12644.6|12642.6|12641.8|12639.8|27
1654498450000|2022-06-06 06:54:10|12641.8|12639.8|12642.6|12640.6|12643.1|12641.1|12641.8|12639.8|5
1654498460000|2022-06-06 06:54:20|12642.7|12640.7|12643.2|12641.2|12644.8|12642.8|12642.7|12640.7|9
1654498470000|2022-06-06 06:54:30|12642.7|12640.7|12642.7|12640.7|12642.9|12640.9|12642.3|12640.3|3
1654498480000|2022-06-06 06:54:40|12642.9|12640.9|12644.7|12642.7|12645.1|12643.1|12642.9|12640.9|14
1654498490000|2022-06-06 06:54:50|12644.6|12642.6|12643.7|12641.7|12644.6|12642.6|12642.8|12640.8|21
1654498500000|2022-06-06 06:55:00|12643.8|12641.8|12643.9|12641.9|12643.9|12641.9|12642.9|12640.9|6
1654498510000|2022-06-06 06:55:10|12644.4|12642.4|12645.2|12643.2|12645.2|12643.2|12644.4|12642.4|7
1654498520000|2022-06-06 06:55:20|12645.9|12643.9|12645.9|12643.9|12646.1|12644.1|12645.9|12643.9|4
1654498530000|2022-06-06 06:55:30|12646.1|12644.1|12646.2|12644.2|12646.2|12644.2|12645.9|12643.9|3
1654498540000|2022-06-06 06:55:40|12646.1|12644.1|12645.1|12643.1|12646.3|12644.3|12645.1|12643.1|2
1654498550000|2022-06-06 06:55:50|12646.1|12644.1|12646.7|12644.7|12646.8|12644.8|12645.4|12643.4|19
1654498560000|2022-06-06 06:56:00|12646.8|12644.8|12647.3|12645.3|12647.3|12645.3|12646.4|12644.4|4
1654498570000|2022-06-06 06:56:10|12647.6|12645.6|12647.6|12645.6|12649.2|12647.2|12647.3|12645.3|35
1654498580000|2022-06-06 06:56:20|12647.7|12645.7|12651.3|12649.3|12651.3|12649.3|12647.4|12645.4|62
1654498590000|2022-06-06 06:56:30|12651.1|12649.1|12652.2|12650.2|12652.2|12650.2|12650.9|12648.9|26
1654498600000|2022-06-06 06:56:40|12652.1|12650.1|12652.3|12650.3|12652.4|12650.4|12651.9|12649.9|11
1654498610000|2022-06-06 06:56:50|12652.2|12650.2|12651.8|12649.8|12652.3|12650.3|12651.8|12649.8|3
1654498620000|2022-06-06 06:57:00|12651.9|12649.9|12652.1|12650.1|12652.2|12650.2|12651.8|12649.8|7
1654498630000|2022-06-06 06:57:10|12653.1|12651.1|12654.1|12652.1|12654.1|12652.1|12652.7|12650.7|31
1654498640000|2022-06-06 06:57:20|12653.4|12651.4|12651.4|12649.4|12653.4|12651.4|12651.3|12649.3|16
1654498650000|2022-06-06 06:57:30|12651.9|12649.9|12652.9|12650.9|12653.1|12651.1|12651.9|12649.9|28
1654498660000|2022-06-06 06:57:40|12652.8|12650.8|12657.6|12655.6|12658.2|12656.2|12652.7|12650.7|119
1654498670000|2022-06-06 06:57:50|12657.7|12655.7|12657.9|12655.9|12658.1|12656.1|12655.9|12653.9|39
1654498680000|2022-06-06 06:58:00|12657.8|12655.8|12657.3|12655.3|12657.8|12655.8|12656.4|12654.4|21
1654498690000|2022-06-06 06:58:10|12657.2|12655.2|12660.9|12658.9|12661.6|12659.6|12657.1|12655.1|103
1654498700000|2022-06-06 06:58:20|12661.1|12659.1|12661.4|12659.4|12661.8|12659.8|12660.1|12658.1|47
1654498710000|2022-06-06 06:58:30|12660.8|12658.8|12659.7|12657.7|12660.9|12658.9|12659.7|12657.7|20
1654498720000|2022-06-06 06:58:40|12659.9|12657.9|12657.7|12655.7|12660.3|12658.3|12657.7|12655.7|31
1654498730000|2022-06-06 06:58:50|12657.8|12655.8|12657.7|12655.7|12657.9|12655.9|12657.4|12655.4|7
1654498740000|2022-06-06 06:59:00|12657.8|12655.8|12655.7|12653.7|12657.8|12655.8|12655.7|12653.7|29
1654498750000|2022-06-06 06:59:10|12655.6|12653.6|12655.9|12653.9|12656.3|12654.3|12655.1|12653.1|16
1654498760000|2022-06-06 06:59:20|12655.6|12653.6|12655.9|12653.9|12657.2|12655.2|12655.6|12653.6|28
1654498770000|2022-06-06 06:59:30|12656.1|12654.1|12655.9|12653.9|12656.1|12654.1|12655.7|12653.7|8
1654498780000|2022-06-06 06:59:40|12656.1|12654.1|12655.7|12653.7|12656.2|12654.2|12655.2|12653.2|6
1654498790000|2022-06-06 06:59:50|12656.4|12654.4|12655.3|12653.3|12657.1|12655.1|12655.3|12653.3|30
1654498800000|2022-06-06 07:00:00|12655.9|12653.9|12657.7|12655.7|12662.8|12660.8|12655.9|12653.9|113
1654498810000|2022-06-06 07:00:10|12657.6|12655.6|12655.8|12653.8|12658.9|12656.9|12655.7|12653.7|38
1654498820000|2022-06-06 07:00:20|12656.4|12654.4|12656.4|12654.4|12656.9|12654.9|12655.8|12653.8|18
1654498830000|2022-06-06 07:00:30|12656.3|12654.3|12657.3|12655.3|12657.8|12655.8|12655.7|12653.7|15
1654498840000|2022-06-06 07:00:40|12657.2|12655.2|12658.7|12656.7|12658.8|12656.8|12656.3|12654.3|25
1654498850000|2022-06-06 07:00:50|12658.8|12656.8|12660.6|12658.6|12661.8|12659.8|12658.8|12656.8|27
1654498860000|2022-06-06 07:01:00|12660.4|12658.4|12660.3|12658.3|12661.7|12659.7|12660.3|12658.3|18
1654498870000|2022-06-06 07:01:10|12659.9|12657.9|12659.2|12657.2|12659.9|12657.9|12657.6|12655.6|22
1654498880000|2022-06-06 07:01:20|12659.1|12657.1|12659.9|12657.9|12661.3|12659.3|12658.7|12656.7|30
1654498890000|2022-06-06 07:01:30|12660.3|12658.3|12661.4|12659.4|12661.8|12659.8|12660.1|12658.1|7
1654498900000|2022-06-06 07:01:40|12661.6|12659.6|12661.4|12659.4|12662.9|12660.9|12661.2|12659.2|22
1654498910000|2022-06-06 07:01:50|12661.6|12659.6|12661.4|12659.4|12662.3|12660.3|12660.9|12658.9|15
1654498920000|2022-06-06 07:02:00|12661.6|12659.6|12659.8|12657.8|12661.6|12659.6|12659.4|12657.4|11
1654498930000|2022-06-06 07:02:10|12659.9|12657.9|12661.6|12659.6|12662.2|12660.2|12659.9|12657.9|15
1654498940000|2022-06-06 07:02:20|12661.7|12659.7|12661.7|12659.7|12662.3|12660.3|12661.2|12659.2|18
1654498950000|2022-06-06 07:02:30|12661.6|12659.6|12661.7|12659.7|12662.6|12660.6|12661.6|12659.6|8
1654498960000|2022-06-06 07:02:40|12661.8|12659.8|12660.4|12658.4|12661.9|12659.9|12660.1|12658.1|20
1654498970000|2022-06-06 07:02:50|12660.3|12658.3|12660.3|12658.3|12661.2|12659.2|12659.4|12657.4|17
1654498980000|2022-06-06 07:03:00|12660.2|12658.2|12659.8|12657.8|12660.4|12658.4|12659.3|12657.3|7
1654498990000|2022-06-06 07:03:10|12660.9|12658.9|12661.3|12659.3|12662.1|12660.1|12660.3|12658.3|25
1654499000000|2022-06-06 07:03:20|12661.2|12659.2|12660.6|12658.6|12662.2|12660.2|12660.6|12658.6|14
1654499010000|2022-06-06 07:03:30|12660.7|12658.7|12658.2|12656.2|12660.7|12658.7|12657.9|12655.9|19
1654499020000|2022-06-06 07:03:40|12658.4|12656.4|12659.2|12657.2|12659.3|12657.3|12658.2|12656.2|8
1654499030000|2022-06-06 07:03:50|12658.8|12656.8|12659.1|12657.1|12659.3|12657.3|12658.7|12656.7|12
1654499040000|2022-06-06 07:04:00|12659.2|12657.2|12659.1|12657.1|12659.7|12657.7|12658.8|12656.8|25
1654499050000|2022-06-06 07:04:10|12659.2|12657.2|12660.8|12658.8|12661.2|12659.2|12658.8|12656.8|26
1654499060000|2022-06-06 07:04:20|12660.9|12658.9|12661.1|12659.1|12661.6|12659.6|12660.7|12658.7|7
1654499070000|2022-06-06 07:04:30|12661.2|12659.2|12663.3|12661.3|12663.3|12661.3|12661.1|12659.1|16
1654499080000|2022-06-06 07:04:40|12663.4|12661.4|12664.7|12662.7|12665.3|12663.3|12663.1|12661.1|111
1654499090000|2022-06-06 07:04:50|12664.6|12662.6|12666.9|12664.9|12668.9|12666.9|12664.6|12662.6|118
1654499100000|2022-06-06 07:05:00|12666.3|12664.3|12665.2|12663.2|12667.6|12665.6|12664.3|12662.3|61
1654499110000|2022-06-06 07:05:10|12665.1|12663.1|12668.4|12666.4|12669.1|12667.1|12665.1|12663.1|29
1654499120000|2022-06-06 07:05:20|12668.3|12666.3|12665.1|12663.1|12668.3|12666.3|12664.2|12662.2|55
1654499130000|2022-06-06 07:05:30|12665.2|12663.2|12664.3|12662.3|12665.9|12663.9|12663.9|12661.9|33
1654499140000|2022-06-06 07:05:40|12664.2|12662.2|12667.9|12665.9|12668.8|12666.8|12663.8|12661.8|63
1654499150000|2022-06-06 07:05:50|12668.1|12666.1|12667.3|12665.3|12668.4|12666.4|12667.2|12665.2|25
1654499160000|2022-06-06 07:06:00|12667.4|12665.4|12667.7|12665.7|12670.6|12668.6|12667.1|12665.1|98
1654499170000|2022-06-06 07:06:10|12667.6|12665.6|12665.6|12663.6|12667.7|12665.7|12664.8|12662.8|56
1654499180000|2022-06-06 07:06:20|12665.1|12663.1|12665.1|12663.1|12666.4|12664.4|12665.1|12663.1|21
1654499190000|2022-06-06 07:06:30|12664.8|12662.8|12663.3|12661.3|12664.8|12662.8|12662.8|12660.8|33
1654499200000|2022-06-06 07:06:40|12663.6|12661.6|12662.7|12660.7|12663.6|12661.6|12662.3|12660.3|19
1654499210000|2022-06-06 07:06:50|12662.8|12660.8|12663.6|12661.6|12663.6|12661.6|12662.3|12660.3|33
1654499220000|2022-06-06 07:07:00|12663.4|12661.4|12666.1|12664.1|12666.3|12664.3|12663.4|12661.4|24
1654499230000|2022-06-06 07:07:10|12666.2|12664.2|12664.1|12662.1|12666.3|12664.3|12663.9|12661.9|22
1654499240000|2022-06-06 07:07:20|12663.9|12661.9|12663.6|12661.6|12664.8|12662.8|12663.1|12661.1|20
1654499250000|2022-06-06 07:07:30|12663.4|12661.4|12662.2|12660.2|12664.4|12662.4|12662.2|12660.2|13
1654499260000|2022-06-06 07:07:40|12662.1|12660.1|12660.8|12658.8|12662.2|12660.2|12660.2|12658.2|26
1654499270000|2022-06-06 07:07:50|12660.6|12658.6|12662.9|12660.9|12662.9|12660.9|12660.6|12658.6|17
1654499280000|2022-06-06 07:08:00|12662.8|12660.8|12664.2|12662.2|12664.2|12662.2|12662.7|12660.7|10
1654499290000|2022-06-06 07:08:10|12664.1|12662.1|12664.9|12662.9|12665.2|12663.2|12663.7|12661.7|13
1654499300000|2022-06-06 07:08:20|12665.1|12663.1|12669.4|12667.4|12670.1|12668.1|12665.1|12663.1|25
1654499310000|2022-06-06 07:08:30|12669.3|12667.3|12668.7|12666.7|12670.4|12668.4|12667.9|12665.9|24
1654499320000|2022-06-06 07:08:40|12668.8|12666.8|12670.4|12668.4|12670.4|12668.4|12668.4|12666.4|33
1654499330000|2022-06-06 07:08:50|12670.3|12668.3|12671.8|12669.8|12673.1|12671.1|12670.1|12668.1|58
1654499340000|2022-06-06 07:09:00|12670.8|12668.8|12670.2|12668.2|12673.8|12671.8|12670.2|12668.2|67
1654499350000|2022-06-06 07:09:10|12669.8|12667.8|12671.4|12669.4|12671.8|12669.8|12669.8|12667.8|35
1654499360000|2022-06-06 07:09:20|12671.3|12669.3|12670.6|12668.6|12672.2|12670.2|12670.6|12668.6|28
1654499370000|2022-06-06 07:09:30|12670.9|12668.9|12670.1|12668.1|12671.8|12669.8|12670.1|12668.1|8
1654499380000|2022-06-06 07:09:40|12669.9|12667.9|12668.9|12666.9|12670.3|12668.3|12668.7|12666.7|13
1654499390000|2022-06-06 07:09:50|12668.8|12666.8|12669.2|12667.2|12669.3|12667.3|12667.8|12665.8|16
1654499400000|2022-06-06 07:10:00|12669.1|12667.1|12669.8|12667.8|12670.1|12668.1|12668.1|12666.1|17
1654499410000|2022-06-06 07:10:10|12669.9|12667.9|12667.8|12665.8|12669.9|12667.9|12667.8|12665.8|14
1654499420000|2022-06-06 07:10:20|12667.9|12665.9|12666.6|12664.6|12668.1|12666.1|12666.3|12664.3|36
1654499430000|2022-06-06 07:10:30|12666.4|12664.4|12664.3|12662.3|12666.8|12664.8|12662.7|12660.7|60
1654499440000|2022-06-06 07:10:40|12663.9|12661.9|12662.9|12660.9|12664.9|12662.9|12662.9|12660.9|16
1654499450000|2022-06-06 07:10:50|12662.8|12660.8|12663.3|12661.3|12664.3|12662.3|12662.7|12660.7|46
1654499460000|2022-06-06 07:11:00|12663.2|12661.2|12661.4|12659.4|12663.8|12661.8|12661.3|12659.3|24
1654499470000|2022-06-06 07:11:10|12661.3|12659.3|12663.3|12661.3|12663.3|12661.3|12661.2|12659.2|20
1654499480000|2022-06-06 07:11:20|12663.2|12661.2|12663.8|12661.8|12665.3|12663.3|12663.1|12661.1|25
1654499490000|2022-06-06 07:11:30|12663.9|12661.9|12659.6|12657.6|12663.9|12661.9|12659.1|12657.1|38
1654499500000|2022-06-06 07:11:40|12659.7|12657.7|12661.2|12659.2|12661.2|12659.2|12658.8|12656.8|27
1654499510000|2022-06-06 07:11:50|12660.9|12658.9|12660.2|12658.2|12661.3|12659.3|12659.6|12657.6|28
1654499520000|2022-06-06 07:12:00|12660.6|12658.6|12662.8|12660.8|12663.1|12661.1|12660.2|12658.2|10
1654499530000|2022-06-06 07:12:10|12662.9|12660.9|12661.4|12659.4|12664.3|12662.3|12661.1|12659.1|34
1654499540000|2022-06-06 07:12:20|12661.3|12659.3|12660.6|12658.6|12662.2|12660.2|12659.4|12657.4|45
1654499550000|2022-06-06 07:12:30|12660.9|12658.9|12660.9|12658.9|12663.2|12661.2|12660.8|12658.8|14
1654499560000|2022-06-06 07:12:40|12660.8|12658.8|12659.7|12657.7|12661.1|12659.1|12658.9|12656.9|33
1654499570000|2022-06-06 07:12:50|12658.2|12656.2|12660.2|12658.2|12660.3|12658.3|12657.6|12655.6|47
1654499580000|2022-06-06 07:13:00|12660.3|12658.3|12662.2|12660.2|12662.8|12660.8|12660.3|12658.3|22
1654499590000|2022-06-06 07:13:10|12662.1|12660.1|12663.2|12661.2|12665.1|12663.1|12662.1|12660.1|29
1654499600000|2022-06-06 07:13:20|12662.9|12660.9|12660.9|12658.9|12663.3|12661.3|12660.3|12658.3|22
1654499610000|2022-06-06 07:13:30|12661.1|12659.1|12661.2|12659.2|12661.6|12659.6|12661.1|12659.1|6
1654499620000|2022-06-06 07:13:40|12661.3|12659.3|12658.4|12656.4|12661.3|12659.3|12658.2|12656.2|14
1654499630000|2022-06-06 07:13:50|12658.2|12656.2|12661.4|12659.4|12661.7|12659.7|12658.1|12656.1|33
1654499640000|2022-06-06 07:14:00|12661.6|12659.6|12660.9|12658.9|12662.4|12660.4|12660.7|12658.7|5
1654499650000|2022-06-06 07:14:10|12661.1|12659.1|12661.1|12659.1|12662.6|12660.6|12660.8|12658.8|9
1654499660000|2022-06-06 07:14:20|12661.2|12659.2|12661.9|12659.9|12662.1|12660.1|12661.1|12659.1|3
1654499670000|2022-06-06 07:14:30|12662.1|12660.1|12663.3|12661.3|12664.3|12662.3|12662.1|12660.1|13
1654499680000|2022-06-06 07:14:40|12661.9|12659.9|12664.6|12662.6|12664.6|12662.6|12661.9|12659.9|31
1654499690000|2022-06-06 07:14:50|12664.4|12662.4|12664.7|12662.7|12664.7|12662.7|12663.4|12661.4|7
1654499700000|2022-06-06 07:15:00|12665.2|12663.2|12663.2|12661.2|12666.3|12664.3|12662.3|12660.3|33
1654499710000|2022-06-06 07:15:10|12663.4|12661.4|12661.8|12659.8|12663.9|12661.9|12660.9|12658.9|37
1654499720000|2022-06-06 07:15:20|12661.3|12659.3|12662.4|12660.4|12663.3|12661.3|12661.3|12659.3|32
1654499730000|2022-06-06 07:15:30|12662.3|12660.3|12661.6|12659.6|12662.3|12660.3|12660.9|12658.9|22
1654499740000|2022-06-06 07:15:40|12661.4|12659.4|12661.6|12659.6|12662.4|12660.4|12661.1|12659.1|15
1654499750000|2022-06-06 07:15:50|12661.7|12659.7|12660.6|12658.6|12661.8|12659.8|12660.3|12658.3|8
1654499760000|2022-06-06 07:16:00|12660.7|12658.7|12661.3|12659.3|12662.3|12660.3|12660.7|12658.7|12
1654499770000|2022-06-06 07:16:10|12661.2|12659.2|12664.1|12662.1|12664.2|12662.2|12660.2|12658.2|23
1654499780000|2022-06-06 07:16:20|12663.8|12661.8|12663.2|12661.2|12665.2|12663.2|12662.9|12660.9|36
1654499790000|2022-06-06 07:16:30|12663.3|12661.3|12663.7|12661.7|12664.1|12662.1|12663.2|12661.2|9
1654499800000|2022-06-06 07:16:40|12663.8|12661.8|12662.8|12660.8|12663.8|12661.8|12661.7|12659.7|7
1654499810000|2022-06-06 07:16:50|12662.9|12660.9|12663.1|12661.1|12664.6|12662.6|12662.8|12660.8|14
1654499820000|2022-06-06 07:17:00|12662.8|12660.8|12664.7|12662.7|12664.9|12662.9|12662.4|12660.4|9
1654499830000|2022-06-06 07:17:10|12664.8|12662.8|12665.2|12663.2|12665.6|12663.6|12664.4|12662.4|7
1654499840000|2022-06-06 07:17:20|12665.3|12663.3|12666.3|12664.3|12666.9|12664.9|12665.2|12663.2|10
1654499850000|2022-06-06 07:17:30|12666.6|12664.6|12665.8|12663.8|12666.7|12664.7|12664.7|12662.7|9
1654499860000|2022-06-06 07:17:40|12665.7|12663.7|12664.7|12662.7|12666.7|12664.7|12663.8|12661.8|27
1654499870000|2022-06-06 07:17:50|12664.6|12662.6|12664.4|12662.4|12664.6|12662.6|12663.9|12661.9|4
1654499880000|2022-06-06 07:18:00|12664.6|12662.6|12665.8|12663.8|12666.1|12664.1|12664.6|12662.6|9
1654499890000|2022-06-06 07:18:10|12665.1|12663.1|12664.7|12662.7|12665.6|12663.6|12664.1|12662.1|7
1654499900000|2022-06-06 07:18:20|12664.8|12662.8|12662.6|12660.6|12665.3|12663.3|12662.2|12660.2|29
1654499910000|2022-06-06 07:18:30|12662.3|12660.3|12662.6|12660.6|12662.9|12660.9|12662.3|12660.3|6
1654499920000|2022-06-06 07:18:40|12662.2|12660.2|12663.7|12661.7|12664.1|12662.1|12661.6|12659.6|15
1654499930000|2022-06-06 07:18:50|12663.8|12661.8|12664.6|12662.6|12666.6|12664.6|12663.8|12661.8|23
1654499940000|2022-06-06 07:19:00|12664.3|12662.3|12664.9|12662.9|12664.9|12662.9|12664.2|12662.2|4
1654499950000|2022-06-06 07:19:10|12664.6|12662.6|12664.2|12662.2|12665.4|12663.4|12664.1|12662.1|3
1654499960000|2022-06-06 07:19:20|12664.3|12662.3|12662.7|12660.7|12665.1|12663.1|12662.7|12660.7|3
1654499970000|2022-06-06 07:19:30|12662.2|12660.2|12661.9|12659.9|12662.7|12660.7|12661.3|12659.3|20
1654499980000|2022-06-06 07:19:40|12661.8|12659.8|12659.7|12657.7|12662.3|12660.3|12659.7|12657.7|38
1654499990000|2022-06-06 07:19:50|12659.8|12657.8|12659.8|12657.8|12661.4|12659.4|12659.7|12657.7|18
1654500000000|2022-06-06 07:20:00|12659.7|12657.7|12659.4|12657.4|12662.6|12660.6|12658.8|12656.8|27
1654500010000|2022-06-06 07:20:10|12659.3|12657.3|12659.1|12657.1|12659.9|12657.9|12658.8|12656.8|16
1654500020000|2022-06-06 07:20:20|12659.2|12657.2|12659.6|12657.6|12659.6|12657.6|12657.2|12655.2|44
1654500030000|2022-06-06 07:20:30|12659.4|12657.4|12657.3|12655.3|12659.4|12657.4|12656.6|12654.6|28
1654500040000|2022-06-06 07:20:40|12656.7|12654.7|12655.4|12653.4|12656.9|12654.9|12655.1|12653.1|32
1654500050000|2022-06-06 07:20:50|12655.6|12653.6|12655.4|12653.4|12656.1|12654.1|12655.4|12653.4|20
1654500060000|2022-06-06 07:21:00|12655.3|12653.3|12657.8|12655.8|12658.1|12656.1|12655.3|12653.3|28
1654500070000|2022-06-06 07:21:10|12657.6|12655.6|12657.6|12655.6|12658.7|12656.7|12657.6|12655.6|31
1654500080000|2022-06-06 07:21:20|12657.8|12655.8|12658.7|12656.7|12658.8|12656.8|12657.8|12655.8|4
1654500090000|2022-06-06 07:21:30|12658.6|12656.6|12660.1|12658.1|12660.4|12658.4|12658.3|12656.3|17
1654500100000|2022-06-06 07:21:40|12659.6|12657.6|12661.4|12659.4|12662.1|12660.1|12659.6|12657.6|27
1654500110000|2022-06-06 07:21:50|12661.3|12659.3|12661.2|12659.2|12662.3|12660.3|12660.7|12658.7|8
1654500120000|2022-06-06 07:22:00|12661.3|12659.3|12662.8|12660.8|12663.6|12661.6|12661.2|12659.2|14
1654500130000|2022-06-06 07:22:10|12662.9|12660.9|12661.6|12659.6|12663.2|12661.2|12661.2|12659.2|9
1654500140000|2022-06-06 07:22:20|12661.7|12659.7|12664.6|12662.6|12664.8|12662.8|12661.7|12659.7|22
1654500150000|2022-06-06 07:22:30|12664.7|12662.7|12667.2|12665.2|12667.4|12665.4|12664.7|12662.7|44
1654500160000|2022-06-06 07:22:40|12667.3|12665.3|12666.2|12664.2|12667.9|12665.9|12665.9|12663.9|35
1654500170000|2022-06-06 07:22:50|12665.9|12663.9|12669.8|12667.8|12669.8|12667.8|12665.9|12663.9|34
1654500180000|2022-06-06 07:23:00|12669.4|12667.4|12670.9|12668.9|12671.3|12669.3|12669.4|12667.4|30
1654500190000|2022-06-06 07:23:10|12671.1|12669.1|12668.6|12666.6|12671.1|12669.1|12668.6|12666.6|32
1654500200000|2022-06-06 07:23:20|12668.3|12666.3|12668.1|12666.1|12670.3|12668.3|12668.1|12666.1|26
1654500210000|2022-06-06 07:23:30|12668.2|12666.2|12669.3|12667.3|12669.3|12667.3|12667.7|12665.7|18
1654500220000|2022-06-06 07:23:40|12669.2|12667.2|12669.2|12667.2|12669.2|12667.2|12667.9|12665.9|17
1654500230000|2022-06-06 07:23:50|12669.6|12667.6|12667.8|12665.8|12670.7|12668.7|12667.8|12665.8|28
1654500240000|2022-06-06 07:24:00|12667.9|12665.9|12666.6|12664.6|12668.2|12666.2|12666.6|12664.6|12
1654500250000|2022-06-06 07:24:10|12665.9|12663.9|12668.6|12666.6|12668.6|12666.6|12665.9|12663.9|22
1654500260000|2022-06-06 07:24:20|12668.9|12666.9|12668.6|12666.6|12669.8|12667.8|12668.2|12666.2|11
1654500270000|2022-06-06 07:24:30|12668.7|12666.7|12667.9|12665.9|12668.9|12666.9|12667.4|12665.4|16
1654500280000|2022-06-06 07:24:40|12668.1|12666.1|12669.4|12667.4|12670.1|12668.1|12668.1|12666.1|8
1654500290000|2022-06-06 07:24:50|12668.7|12666.7|12670.3|12668.3|12671.2|12669.2|12668.7|12666.7|36
1654500300000|2022-06-06 07:25:00|12670.2|12668.2|12669.4|12667.4|12672.3|12670.3|12666.6|12664.6|104
1654500310000|2022-06-06 07:25:10|12669.6|12667.6|12668.2|12666.2|12670.4|12668.4|12667.8|12665.8|21
1654500320000|2022-06-06 07:25:20|12668.3|12666.3|12667.1|12665.1|12669.2|12667.2|12667.1|12665.1|9
1654500330000|2022-06-06 07:25:30|12666.1|12664.1|12665.1|12663.1|12667.3|12665.3|12664.9|12662.9|37
1654500340000|2022-06-06 07:25:40|12665.3|12663.3|12665.4|12663.4|12667.1|12665.1|12665.3|12663.3|7
1654500350000|2022-06-06 07:25:50|12665.6|12663.6|12664.6|12662.6|12665.9|12663.9|12663.8|12661.8|22
1654500360000|2022-06-06 07:26:00|12664.4|12662.4|12663.9|12661.9|12664.4|12662.4|12663.8|12661.8|9
1654500370000|2022-06-06 07:26:10|12664.1|12662.1|12665.4|12663.4|12665.8|12663.8|12663.7|12661.7|11
1654500380000|2022-06-06 07:26:20|12664.8|12662.8|12664.2|12662.2|12664.8|12662.8|12663.7|12661.7|8
1654500390000|2022-06-06 07:26:30|12665.1|12663.1|12665.4|12663.4|12665.4|12663.4|12664.4|12662.4|6
1654500400000|2022-06-06 07:26:40|12665.3|12663.3|12666.1|12664.1|12666.1|12664.1|12664.7|12662.7|6
1654500410000|2022-06-06 07:26:50|12666.2|12664.2|12667.2|12665.2|12668.6|12666.6|12666.2|12664.2|20
1654500420000|2022-06-06 07:27:00|12667.3|12665.3|12667.2|12665.2|12668.7|12666.7|12666.4|12664.4|18
1654500430000|2022-06-06 07:27:10|12667.1|12665.1|12668.3|12666.3|12668.4|12666.4|12666.4|12664.4|12
1654500440000|2022-06-06 07:27:20|12668.4|12666.4|12670.3|12668.3|12670.3|12668.3|12668.4|12666.4|16
1654500450000|2022-06-06 07:27:30|12670.1|12668.1|12667.4|12665.4|12670.7|12668.7|12666.8|12664.8|17
1654500460000|2022-06-06 07:27:40|12667.3|12665.3|12666.2|12664.2|12668.3|12666.3|12665.7|12663.7|14
1654500470000|2022-06-06 07:27:50|12666.1|12664.1|12665.8|12663.8|12666.1|12664.1|12665.3|12663.3|1
1654500480000|2022-06-06 07:28:00|12665.7|12663.7|12667.1|12665.1|12667.4|12665.4|12665.3|12663.3|15
1654500490000|2022-06-06 07:28:10|12666.9|12664.9|12665.9|12663.9|12666.9|12664.9|12665.7|12663.7|5
1654500500000|2022-06-06 07:28:20|12666.1|12664.1|12665.7|12663.7|12667.1|12665.1|12665.6|12663.6|15
1654500510000|2022-06-06 07:28:30|12666.2|12664.2|12666.3|12664.3|12667.4|12665.4|12665.8|12663.8|16
1654500520000|2022-06-06 07:28:40|12666.2|12664.2|12666.7|12664.7|12667.8|12665.8|12666.2|12664.2|3
1654500530000|2022-06-06 07:28:50|12666.8|12664.8|12666.7|12664.7|12667.3|12665.3|12666.6|12664.6|7
1654500540000|2022-06-06 07:29:00|12666.9|12664.9|12665.1|12663.1|12666.9|12664.9|12665.1|12663.1|13
1654500550000|2022-06-06 07:29:10|12665.2|12663.2|12666.3|12664.3|12666.8|12664.8|12665.2|12663.2|5
1654500560000|2022-06-06 07:29:20|12666.2|12664.2|12665.3|12663.3|12666.2|12664.2|12665.3|12663.3|5
1654500570000|2022-06-06 07:29:30|12664.7|12662.7|12664.7|12662.7|12664.7|12662.7|12663.2|12661.2|37
1654500580000|2022-06-06 07:29:40|12664.6|12662.6|12665.4|12663.4|12665.9|12663.9|12664.6|12662.6|5
1654500590000|2022-06-06 07:29:50|12665.6|12663.6|12666.7|12664.7|12666.7|12664.7|12665.1|12663.1|13
1654500600000|2022-06-06 07:30:00|12666.8|12664.8|12662.4|12660.4|12667.4|12665.4|12661.2|12659.2|45
1654500610000|2022-06-06 07:30:10|12662.3|12660.3|12663.4|12661.4|12663.6|12661.6|12662.2|12660.2|14
1654500620000|2022-06-06 07:30:20|12663.6|12661.6|12662.6|12660.6|12663.8|12661.8|12662.6|12660.6|2
1654500630000|2022-06-06 07:30:30|12662.4|12660.4|12662.3|12660.3|12662.7|12660.7|12662.3|12660.3|4
1654500640000|2022-06-06 07:30:40|12662.4|12660.4|12660.6|12658.6|12662.7|12660.7|12660.6|12658.6|20
1654500650000|2022-06-06 07:30:50|12660.9|12658.9|12661.1|12659.1|12661.3|12659.3|12660.8|12658.8|13
1654500660000|2022-06-06 07:31:00|12662.1|12660.1|12660.6|12658.6|12662.1|12660.1|12660.6|12658.6|5
1654500670000|2022-06-06 07:31:10|12660.7|12658.7|12658.3|12656.3|12660.7|12658.7|12657.1|12655.1|48
1654500680000|2022-06-06 07:31:20|12658.2|12656.2|12656.1|12654.1|12659.3|12657.3|12655.8|12653.8|34
1654500690000|2022-06-06 07:31:30|12656.2|12654.2|12655.1|12653.1|12656.2|12654.2|12653.4|12651.4|65
1654500700000|2022-06-06 07:31:40|12654.9|12652.9|12655.7|12653.7|12656.3|12654.3|12654.9|12652.9|25
1654500710000|2022-06-06 07:31:50|12655.2|12653.2|12654.7|12652.7|12655.4|12653.4|12654.6|12652.6|17
1654500720000|2022-06-06 07:32:00|12654.6|12652.6|12654.1|12652.1|12655.2|12653.2|12653.4|12651.4|26
1654500730000|2022-06-06 07:32:10|12654.4|12652.4|12657.3|12655.3|12657.3|12655.3|12654.2|12652.2|24
1654500740000|2022-06-06 07:32:20|12657.6|12655.6|12657.8|12655.8|12658.1|12656.1|12656.8|12654.8|23
1654500750000|2022-06-06 07:32:30|12657.2|12655.2|12657.2|12655.2|12658.1|12656.1|12657.2|12655.2|11
1654500760000|2022-06-06 07:32:40|12657.3|12655.3|12657.2|12655.2|12657.9|12655.9|12656.8|12654.8|9
1654500770000|2022-06-06 07:32:50|12657.1|12655.1|12653.7|12651.7|12657.2|12655.2|12653.4|12651.4|54
1654500780000|2022-06-06 07:33:00|12653.6|12651.6|12654.7|12652.7|12655.3|12653.3|12652.4|12650.4|39
1654500790000|2022-06-06 07:33:10|12654.8|12652.8|12653.8|12651.8|12655.3|12653.3|12653.4|12651.4|18
1654500800000|2022-06-06 07:33:20|12653.9|12651.9|12656.7|12654.7|12657.6|12655.6|12653.9|12651.9|25
1654500810000|2022-06-06 07:33:30|12656.8|12654.8|12656.2|12654.2|12657.1|12655.1|12656.2|12654.2|5
1654500820000|2022-06-06 07:33:40|12656.1|12654.1|12656.2|12654.2|12656.2|12654.2|12654.2|12652.2|8
1654500830000|2022-06-06 07:33:50|12656.1|12654.1|12656.6|12654.6|12657.1|12655.1|12655.6|12653.6|5
1654500840000|2022-06-06 07:34:00|12656.4|12654.4|12657.7|12655.7|12657.7|12655.7|12656.4|12654.4|11
1654500850000|2022-06-06 07:34:10|12657.6|12655.6|12658.9|12656.9|12659.3|12657.3|12657.2|12655.2|18
1654500860000|2022-06-06 07:34:20|12659.3|12657.3|12659.9|12657.9|12660.2|12658.2|12658.6|12656.6|41
1654500870000|2022-06-06 07:34:30|12660.1|12658.1|12659.9|12657.9|12660.2|12658.2|12659.8|12657.8|7
1654500880000|2022-06-06 07:34:40|12659.8|12657.8|12658.9|12656.9|12660.6|12658.6|12658.7|12656.7|14
1654500890000|2022-06-06 07:34:50|12658.8|12656.8|12658.7|12656.7|12659.7|12657.7|12656.2|12654.2|47
1654500900000|2022-06-06 07:35:00|12658.6|12656.6|12655.8|12653.8|12659.6|12657.6|12655.4|12653.4|20
1654500910000|2022-06-06 07:35:10|12655.7|12653.7|12655.6|12653.6|12656.3|12654.3|12654.2|12652.2|18
1654500920000|2022-06-06 07:35:20|12655.7|12653.7|12657.2|12655.2|12657.4|12655.4|12655.7|12653.7|15
1654500930000|2022-06-06 07:35:30|12657.1|12655.1|12655.8|12653.8|12657.9|12655.9|12655.7|12653.7|14
1654500940000|2022-06-06 07:35:40|12655.7|12653.7|12654.9|12652.9|12655.8|12653.8|12654.3|12652.3|14
1654500950000|2022-06-06 07:35:50|12654.8|12652.8|12653.9|12651.9|12655.2|12653.2|12653.9|12651.9|14
1654500960000|2022-06-06 07:36:00|12654.1|12652.1|12653.9|12651.9|12654.9|12652.9|12653.1|12651.1|18
1654500970000|2022-06-06 07:36:10|12654.4|12652.4|12653.9|12651.9|12657.3|12655.3|12653.6|12651.6|55
1654500980000|2022-06-06 07:36:20|12653.8|12651.8|12654.1|12652.1|12654.8|12652.8|12653.8|12651.8|13
1654500990000|2022-06-06 07:36:30|12653.9|12651.9|12655.4|12653.4|12655.4|12653.4|12653.6|12651.6|19
1654501000000|2022-06-06 07:36:40|12655.2|12653.2|12655.1|12653.1|12655.4|12653.4|12654.1|12652.1|18
1654501010000|2022-06-06 07:36:50|12654.9|12652.9|12655.7|12653.7|12656.3|12654.3|12654.8|12652.8|52
1654501020000|2022-06-06 07:37:00|12655.8|12653.8|12657.8|12655.8|12657.9|12655.9|12655.7|12653.7|29
1654501030000|2022-06-06 07:37:10|12657.2|12655.2|12660.3|12658.3|12660.4|12658.4|12657.1|12655.1|49
1654501040000|2022-06-06 07:37:20|12660.4|12658.4|12660.8|12658.8|12660.8|12658.8|12658.9|12656.9|29
1654501050000|2022-06-06 07:37:30|12660.9|12658.9|12662.2|12660.2|12662.3|12660.3|12660.7|12658.7|28
1654501060000|2022-06-06 07:37:40|12661.4|12659.4|12660.3|12658.3|12661.7|12659.7|12660.3|12658.3|9
1654501070000|2022-06-06 07:37:50|12659.6|12657.6|12661.7|12659.7|12661.7|12659.7|12659.1|12657.1|39
1654501080000|2022-06-06 07:38:00|12661.3|12659.3|12660.9|12658.9|12661.4|12659.4|12659.9|12657.9|18
1654501090000|2022-06-06 07:38:10|12661.3|12659.3|12660.6|12658.6|12661.3|12659.3|12660.3|12658.3|23
1654501100000|2022-06-06 07:38:20|12659.6|12657.6|12660.3|12658.3|12660.3|12658.3|12658.1|12656.1|51
1654501110000|2022-06-06 07:38:30|12661.2|12659.2|12660.4|12658.4|12661.2|12659.2|12660.2|12658.2|25
1654501120000|2022-06-06 07:38:40|12660.7|12658.7|12659.4|12657.4|12660.7|12658.7|12659.1|12657.1|27
1654501130000|2022-06-06 07:38:50|12659.2|12657.2|12662.4|12660.4|12663.1|12661.1|12659.1|12657.1|34
1654501140000|2022-06-06 07:39:00|12662.6|12660.6|12661.2|12659.2|12663.1|12661.1|12661.2|12659.2|25
1654501150000|2022-06-06 07:39:10|12661.3|12659.3|12666.6|12664.6|12666.8|12664.8|12661.3|12659.3|126
1654501160000|2022-06-06 07:39:20|12666.7|12664.7|12667.3|12665.3|12668.2|12666.2|12666.4|12664.4|84
1654501170000|2022-06-06 07:39:30|12667.4|12665.4|12665.9|12663.9|12667.4|12665.4|12664.8|12662.8|48
1654501180000|2022-06-06 07:39:40|12666.2|12664.2|12665.6|12663.6|12666.4|12664.4|12664.3|12662.3|31
1654501190000|2022-06-06 07:39:50|12665.7|12663.7|12667.7|12665.7|12668.9|12666.9|12662.7|12660.7|47
1654501200000|2022-06-06 07:40:00|12667.8|12665.8|12667.9|12665.9|12668.9|12666.9|12667.7|12665.7|34
1654501210000|2022-06-06 07:40:10|12667.8|12665.8|12667.2|12665.2|12668.4|12666.4|12667.2|12665.2|13
1654501220000|2022-06-06 07:40:20|12667.6|12665.6|12668.6|12666.6|12669.2|12667.2|12667.6|12665.6|9
1654501230000|2022-06-06 07:40:30|12668.4|12666.4|12671.3|12669.3|12671.3|12669.3|12668.4|12666.4|28
1654501240000|2022-06-06 07:40:40|12671.7|12669.7|12672.4|12670.4|12676.1|12674.1|12670.6|12668.6|203
1654501250000|2022-06-06 07:40:50|12672.3|12670.3|12667.1|12665.1|12672.4|12670.4|12665.9|12663.9|104
1654501260000|2022-06-06 07:41:00|12666.9|12664.9|12664.4|12662.4|12666.9|12664.9|12661.9|12659.9|87
1654501270000|2022-06-06 07:41:10|12664.7|12662.7|12666.4|12664.4|12666.4|12664.4|12664.3|12662.3|23
1654501280000|2022-06-06 07:41:20|12666.6|12664.6|12664.7|12662.7|12666.7|12664.7|12663.2|12661.2|33
1654501290000|2022-06-06 07:41:30|12664.6|12662.6|12664.7|12662.7|12665.4|12663.4|12664.1|12662.1|18
1654501300000|2022-06-06 07:41:40|12664.6|12662.6|12663.9|12661.9|12665.2|12663.2|12663.3|12661.3|47
1654501310000|2022-06-06 07:41:50|12664.2|12662.2|12663.7|12661.7|12664.6|12662.6|12662.2|12660.2|40
1654501320000|2022-06-06 07:42:00|12663.6|12661.6|12662.2|12660.2|12664.1|12662.1|12662.2|12660.2|18
1654501330000|2022-06-06 07:42:10|12662.3|12660.3|12664.9|12662.9|12664.9|12662.9|12662.2|12660.2|9
1654501340000|2022-06-06 07:42:20|12664.8|12662.8|12664.8|12662.8|12667.2|12665.2|12664.8|12662.8|17
1654501350000|2022-06-06 07:42:30|12664.4|12662.4|12664.9|12662.9|12664.9|12662.9|12663.8|12661.8|8
1654501360000|2022-06-06 07:42:40|12665.4|12663.4|12665.3|12663.3|12665.7|12663.7|12664.4|12662.4|20
1654501370000|2022-06-06 07:42:50|12665.4|12663.4|12663.9|12661.9|12665.8|12663.8|12663.9|12661.9|10
1654501380000|2022-06-06 07:43:00|12663.1|12661.1|12662.3|12660.3|12663.1|12661.1|12662.2|12660.2|23
1654501390000|2022-06-06 07:43:10|12662.2|12660.2|12661.8|12659.8|12662.3|12660.3|12661.6|12659.6|6
1654501400000|2022-06-06 07:43:20|12661.7|12659.7|12664.3|12662.3|12664.9|12662.9|12661.7|12659.7|26
1654501410000|2022-06-06 07:43:30|12664.2|12662.2|12664.3|12662.3|12665.2|12663.2|12663.9|12661.9|4
1654501420000|2022-06-06 07:43:40|12664.4|12662.4|12662.1|12660.1|12664.4|12662.4|12662.1|12660.1|11
1654501430000|2022-06-06 07:43:50|12662.2|12660.2|12660.4|12658.4|12662.4|12660.4|12659.4|12657.4|22
1654501440000|2022-06-06 07:44:00|12660.6|12658.6|12661.3|12659.3|12661.7|12659.7|12659.1|12657.1|26
1654501450000|2022-06-06 07:44:10|12661.7|12659.7|12663.1|12661.1|12663.7|12661.7|12661.1|12659.1|23
1654501460000|2022-06-06 07:44:20|12663.2|12661.2|12661.3|12659.3|12663.3|12661.3|12660.4|12658.4|25
1654501470000|2022-06-06 07:44:30|12661.4|12659.4|12661.4|12659.4|12662.2|12660.2|12660.1|12658.1|52
1654501480000|2022-06-06 07:44:40|12661.3|12659.3|12661.6|12659.6|12662.3|12660.3|12661.1|12659.1|20
1654501490000|2022-06-06 07:44:50|12661.7|12659.7|12660.1|12658.1|12662.1|12660.1|12660.1|12658.1|19
1654501500000|2022-06-06 07:45:00|12660.2|12658.2|12660.7|12658.7|12660.7|12658.7|12659.2|12657.2|20
1654501510000|2022-06-06 07:45:10|12660.9|12658.9|12658.1|12656.1|12661.7|12659.7|12658.1|12656.1|45
1654501520000|2022-06-06 07:45:20|12657.7|12655.7|12659.3|12657.3|12660.3|12658.3|12657.7|12655.7|32
1654501530000|2022-06-06 07:45:30|12659.1|12657.1|12659.3|12657.3|12660.1|12658.1|12659.1|12657.1|19
1654501540000|2022-06-06 07:45:40|12659.2|12657.2|12661.4|12659.4|12661.6|12659.6|12658.6|12656.6|24
1654501550000|2022-06-06 07:45:50|12661.3|12659.3|12662.4|12660.4|12662.4|12660.4|12660.8|12658.8|13
1654501560000|2022-06-06 07:46:00|12662.3|12660.3|12661.7|12659.7|12664.2|12662.2|12660.7|12658.7|46
1654501570000|2022-06-06 07:46:10|12661.6|12659.6|12660.9|12658.9|12661.6|12659.6|12659.6|12657.6|17
1654501580000|2022-06-06 07:46:20|12660.8|12658.8|12660.6|12658.6|12660.8|12658.8|12660.3|12658.3|6
1654501590000|2022-06-06 07:46:30|12660.7|12658.7|12661.1|12659.1|12661.3|12659.3|12660.1|12658.1|7
1654501600000|2022-06-06 07:46:40|12660.9|12658.9|12661.3|12659.3|12662.8|12660.8|12660.4|12658.4|15
1654501610000|2022-06-06 07:46:50|12661.7|12659.7|12660.9|12658.9|12661.8|12659.8|12660.7|12658.7|7
1654501620000|2022-06-06 07:47:00|12661.4|12659.4|12659.6|12657.6|12662.3|12660.3|12659.3|12657.3|23
1654501630000|2022-06-06 07:47:10|12659.3|12657.3|12657.9|12655.9|12659.3|12657.3|12657.7|12655.7|19
1654501640000|2022-06-06 07:47:20|12658.1|12656.1|12658.3|12656.3|12658.7|12656.7|12656.8|12654.8|20
1654501650000|2022-06-06 07:47:30|12658.7|12656.7|12657.2|12655.2|12659.4|12657.4|12656.9|12654.9|28
1654501660000|2022-06-06 07:47:40|12657.9|12655.9|12659.1|12657.1|12659.1|12657.1|12656.8|12654.8|11
1654501670000|2022-06-06 07:47:50|12658.9|12656.9|12660.4|12658.4|12660.4|12658.4|12658.8|12656.8|7
1654501680000|2022-06-06 07:48:00|12660.3|12658.3|12658.9|12656.9|12660.4|12658.4|12658.7|12656.7|21
1654501690000|2022-06-06 07:48:10|12659.2|12657.2|12659.6|12657.6|12659.9|12657.9|12658.3|12656.3|18
1654501700000|2022-06-06 07:48:20|12659.4|12657.4|12659.4|12657.4|12659.8|12657.8|12657.6|12655.6|22
1654501710000|2022-06-06 07:48:30|12659.3|12657.3|12659.8|12657.8|12659.8|12657.8|12658.8|12656.8|2
1654501720000|2022-06-06 07:48:40|12659.7|12657.7|12661.6|12659.6|12662.9|12660.9|12658.9|12656.9|33
1654501730000|2022-06-06 07:48:50|12661.4|12659.4|12665.2|12663.2|12665.4|12663.4|12661.2|12659.2|39
1654501740000|2022-06-06 07:49:00|12665.3|12663.3|12665.3|12663.3|12666.4|12664.4|12664.8|12662.8|24
1654501750000|2022-06-06 07:49:10|12665.2|12663.2|12667.2|12665.2|12668.3|12666.3|12664.7|12662.7|39
1654501760000|2022-06-06 07:49:20|12667.1|12665.1|12670.3|12668.3|12670.4|12668.4|12666.8|12664.8|52
1654501770000|2022-06-06 07:49:30|12670.4|12668.4|12669.7|12667.7|12671.3|12669.3|12669.7|12667.7|34
1654501780000|2022-06-06 07:49:40|12669.6|12667.6|12669.1|12667.1|12669.9|12667.9|12665.9|12663.9|43
1654501790000|2022-06-06 07:49:50|12669.2|12667.2|12668.2|12666.2|12669.9|12667.9|12667.7|12665.7|26
1654501800000|2022-06-06 07:50:00|12667.8|12665.8|12663.9|12661.9|12667.8|12665.8|12663.2|12661.2|31
1654501810000|2022-06-06 07:50:10|12664.1|12662.1|12667.2|12665.2|12667.8|12665.8|12664.1|12662.1|35
1654501820000|2022-06-06 07:50:20|12666.9|12664.9|12667.9|12665.9|12668.1|12666.1|12666.6|12664.6|24
1654501830000|2022-06-06 07:50:30|12667.8|12665.8|12669.6|12667.6|12670.2|12668.2|12667.7|12665.7|31
1654501840000|2022-06-06 07:50:40|12669.7|12667.7|12668.2|12666.2|12669.7|12667.7|12667.8|12665.8|27
1654501850000|2022-06-06 07:50:50|12668.1|12666.1|12669.8|12667.8|12670.6|12668.6|12668.1|12666.1|20
1654501860000|2022-06-06 07:51:00|12669.9|12667.9|12671.8|12669.8|12674.3|12672.3|12669.9|12667.9|92
1654501870000|2022-06-06 07:51:10|12671.9|12669.9|12672.3|12670.3|12672.7|12670.7|12671.2|12669.2|32
1654501880000|2022-06-06 07:51:20|12672.1|12670.1|12673.1|12671.1|12673.3|12671.3|12672.1|12670.1|23
1654501890000|2022-06-06 07:51:30|12673.2|12671.2|12674.3|12672.3|12674.8|12672.8|12672.9|12670.9|40
1654501900000|2022-06-06 07:51:40|12674.4|12672.4|12687.7|12685.7|12694.7|12692.7|12674.4|12672.4|588
1654501910000|2022-06-06 07:51:50|12688.4|12686.4|12684.8|12682.8|12689.9|12687.9|12684.4|12682.4|89
1654501920000|2022-06-06 07:52:00|12684.4|12682.4|12691.6|12689.6|12692.9|12690.9|12683.9|12681.9|99
1654501930000|2022-06-06 07:52:10|12692.1|12690.1|12705.3|12703.3|12706.3|12704.3|12691.6|12689.6|325
1654501940000|2022-06-06 07:52:20|12704.6|12702.6|12703.4|12701.4|12707.3|12705.3|12700.7|12698.7|152
1654501950000|2022-06-06 07:52:30|12703.3|12701.3|12701.1|12699.1|12704.2|12702.2|12700.2|12698.2|76
1654501960000|2022-06-06 07:52:40|12701.7|12699.7|12699.2|12697.2|12701.7|12699.7|12698.9|12696.9|22
1654501970000|2022-06-06 07:52:50|12699.1|12697.1|12699.6|12697.6|12699.9|12697.9|12697.6|12695.6|34
1654501980000|2022-06-06 07:53:00|12699.7|12697.7|12698.6|12696.6|12700.7|12698.7|12698.3|12696.3|44
1654501990000|2022-06-06 07:53:10|12698.4|12696.4|12699.2|12697.2|12700.2|12698.2|12698.3|12696.3|24
1654502000000|2022-06-06 07:53:20|12699.3|12697.3|12696.8|12694.8|12699.3|12697.3|12695.3|12693.3|47
1654502010000|2022-06-06 07:53:30|12697.9|12695.9|12697.7|12695.7|12698.7|12696.7|12697.1|12695.1|21
1654502020000|2022-06-06 07:53:40|12697.3|12695.3|12696.2|12694.2|12697.3|12695.3|12695.1|12693.1|18
1654502030000|2022-06-06 07:53:50|12696.1|12694.1|12697.4|12695.4|12697.7|12695.7|12695.8|12693.8|20
1654502040000|2022-06-06 07:54:00|12697.3|12695.3|12693.3|12691.3|12697.6|12695.6|12692.9|12690.9|34
1654502050000|2022-06-06 07:54:10|12693.2|12691.2|12695.1|12693.1|12697.2|12695.2|12692.9|12690.9|23
1654502060000|2022-06-06 07:54:20|12695.2|12693.2|12693.4|12691.4|12695.3|12693.3|12692.6|12690.6|58
1654502070000|2022-06-06 07:54:30|12693.6|12691.6|12692.7|12690.7|12694.8|12692.8|12692.4|12690.4|10
1654502080000|2022-06-06 07:54:40|12692.3|12690.3|12692.2|12690.2|12693.8|12691.8|12692.1|12690.1|18
1654502090000|2022-06-06 07:54:50|12692.1|12690.1|12692.6|12690.6|12692.8|12690.8|12691.1|12689.1|16
1654502100000|2022-06-06 07:55:00|12691.8|12689.8|12692.8|12690.8|12694.8|12692.8|12691.4|12689.4|34
1654502110000|2022-06-06 07:55:10|12692.3|12690.3|12689.3|12687.3|12692.3|12690.3|12689.3|12687.3|16
1654502120000|2022-06-06 07:55:20|12689.2|12687.2|12691.2|12689.2|12691.9|12689.9|12688.8|12686.8|31
1654502130000|2022-06-06 07:55:30|12691.3|12689.3|12689.4|12687.4|12691.7|12689.7|12689.3|12687.3|21
1654502140000|2022-06-06 07:55:40|12689.3|12687.3|12688.3|12686.3|12690.4|12688.4|12688.3|12686.3|21
1654502150000|2022-06-06 07:55:50|12688.2|12686.2|12690.1|12688.1|12690.6|12688.6|12688.2|12686.2|33
1654502160000|2022-06-06 07:56:00|12690.2|12688.2|12690.2|12688.2|12690.7|12688.7|12688.4|12686.4|30
1654502170000|2022-06-06 07:56:10|12690.1|12688.1|12688.6|12686.6|12690.1|12688.1|12688.2|12686.2|20
1654502180000|2022-06-06 07:56:20|12688.7|12686.7|12688.2|12686.2|12689.6|12687.6|12688.2|12686.2|8
1654502190000|2022-06-06 07:56:30|12688.3|12686.3|12688.3|12686.3|12688.9|12686.9|12687.9|12685.9|11
1654502200000|2022-06-06 07:56:40|12688.4|12686.4|12690.3|12688.3|12690.7|12688.7|12688.4|12686.4|19
1654502210000|2022-06-06 07:56:50|12690.4|12688.4|12692.1|12690.1|12692.4|12690.4|12690.4|12688.4|25
1654502220000|2022-06-06 07:57:00|12691.7|12689.7|12694.9|12692.9|12694.9|12692.9|12691.7|12689.7|28
1654502230000|2022-06-06 07:57:10|12694.8|12692.8|12696.4|12694.4|12696.4|12694.4|12694.6|12692.6|26
1654502240000|2022-06-06 07:57:20|12696.3|12694.3|12696.1|12694.1|12697.9|12695.9|12695.1|12693.1|32
1654502250000|2022-06-06 07:57:30|12695.9|12693.9|12695.9|12693.9|12697.2|12695.2|12695.6|12693.6|20
1654502260000|2022-06-06 07:57:40|12696.1|12694.1|12695.2|12693.2|12696.1|12694.1|12693.1|12691.1|36
1654502270000|2022-06-06 07:57:50|12695.3|12693.3|12698.7|12696.7|12698.7|12696.7|12695.3|12693.3|27
1654502280000|2022-06-06 07:58:00|12698.6|12696.6|12696.6|12694.6|12698.8|12696.8|12694.3|12692.3|31
1654502290000|2022-06-06 07:58:10|12696.4|12694.4|12698.4|12696.4|12698.4|12696.4|12695.3|12693.3|35
1654502300000|2022-06-06 07:58:20|12698.6|12696.6|12700.3|12698.3|12701.2|12699.2|12698.6|12696.6|46
1654502310000|2022-06-06 07:58:30|12700.8|12698.8|12700.3|12698.3|12701.2|12699.2|12700.3|12698.3|19
1654502320000|2022-06-06 07:58:40|12700.9|12698.9|12702.6|12700.6|12703.2|12701.2|12700.8|12698.8|65
1654502330000|2022-06-06 07:58:50|12702.4|12700.4|12699.4|12697.4|12702.4|12700.4|12699.4|12697.4|42
1654502340000|2022-06-06 07:59:00|12699.6|12697.6|12699.7|12697.7|12700.1|12698.1|12699.2|12697.2|12
1654502350000|2022-06-06 07:59:10|12699.6|12697.6|12701.6|12699.6|12701.8|12699.8|12698.2|12696.2|16
1654502360000|2022-06-06 07:59:20|12701.4|12699.4|12704.9|12702.9|12706.1|12704.1|12701.4|12699.4|77
1654502370000|2022-06-06 07:59:30|12704.7|12702.7|12701.6|12699.6|12705.1|12703.1|12701.2|12699.2|23
1654502380000|2022-06-06 07:59:40|12701.7|12699.7|12705.6|12703.6|12705.6|12703.6|12701.7|12699.7|14
1654502390000|2022-06-06 07:59:50|12705.4|12703.4|12711.7|12709.7|12713.6|12711.6|12705.3|12703.3|169
1654502400000|2022-06-06 08:00:00|12711.1|12709.1|12719.2|12717.2|12720.1|12718.1|12710.7|12708.7|247
1654502410000|2022-06-06 08:00:10|12718.3|12716.3|12717.8|12715.8|12718.3|12716.3|12714.9|12712.9|71
1654502420000|2022-06-06 08:00:20|12717.7|12715.7|12716.7|12714.7|12717.7|12715.7|12715.6|12713.6|38
1654502430000|2022-06-06 08:00:30|12716.6|12714.6|12717.2|12715.2|12718.1|12716.1|12716.1|12714.1|42
1654502440000|2022-06-06 08:00:40|12717.1|12715.1|12718.7|12716.7|12719.6|12717.6|12716.8|12714.8|59
1654502450000|2022-06-06 08:00:50|12718.6|12716.6|12716.6|12714.6|12719.6|12717.6|12716.3|12714.3|67
1654502460000|2022-06-06 08:01:00|12716.4|12714.4|12720.7|12718.7|12721.4|12719.4|12716.4|12714.4|81
1654502470000|2022-06-06 08:01:10|12720.6|12718.6|12719.4|12717.4|12720.6|12718.6|12717.6|12715.6|78
1654502480000|2022-06-06 08:01:20|12719.3|12717.3|12724.3|12722.3|12725.1|12723.1|12719.2|12717.2|157
1654502490000|2022-06-06 08:01:30|12723.9|12721.9|12725.9|12723.9|12727.2|12725.2|12723.3|12721.3|67
1654502500000|2022-06-06 08:01:40|12725.7|12723.7|12728.3|12726.3|12729.9|12727.9|12724.9|12722.9|179
1654502510000|2022-06-06 08:01:50|12728.2|12726.2|12727.8|12725.8|12728.2|12726.2|12723.8|12721.8|80
1654502520000|2022-06-06 08:02:00|12727.9|12725.9|12728.7|12726.7|12729.4|12727.4|12727.1|12725.1|80
1654502530000|2022-06-06 08:02:10|12728.6|12726.6|12725.1|12723.1|12728.6|12726.6|12724.9|12722.9|40
1654502540000|2022-06-06 08:02:20|12724.9|12722.9|12727.1|12725.1|12727.3|12725.3|12724.8|12722.8|35
1654502550000|2022-06-06 08:02:30|12726.9|12724.9|12724.7|12722.7|12727.1|12725.1|12723.2|12721.2|47
1654502560000|2022-06-06 08:02:40|12724.6|12722.6|12724.7|12722.7|12725.4|12723.4|12723.2|12721.2|37
1654502570000|2022-06-06 08:02:50|12724.6|12722.6|12724.2|12722.2|12725.7|12723.7|12724.2|12722.2|59
1654502580000|2022-06-06 08:03:00|12724.1|12722.1|12725.2|12723.2|12726.3|12724.3|12723.4|12721.4|63
1654502590000|2022-06-06 08:03:10|12725.4|12723.4|12726.8|12724.8|12728.1|12726.1|12725.1|12723.1|42
1654502600000|2022-06-06 08:03:20|12727.2|12725.2|12725.7|12723.7|12728.2|12726.2|12725.7|12723.7|39
1654502610000|2022-06-06 08:03:30|12725.8|12723.8|12724.1|12722.1|12725.8|12723.8|12723.4|12721.4|77
1654502620000|2022-06-06 08:03:40|12723.8|12721.8|12722.3|12720.3|12724.4|12722.4|12722.3|12720.3|87
1654502630000|2022-06-06 08:03:50|12722.1|12720.1|12721.4|12719.4|12723.6|12721.6|12721.1|12719.1|34
1654502640000|2022-06-06 08:04:00|12721.8|12719.8|12722.4|12720.4|12722.7|12720.7|12720.8|12718.8|51
1654502650000|2022-06-06 08:04:10|12722.3|12720.3|12722.9|12720.9|12723.7|12721.7|12722.3|12720.3|24
1654502660000|2022-06-06 08:04:20|12723.2|12721.2|12726.7|12724.7|12726.8|12724.8|12723.2|12721.2|38
1654502670000|2022-06-06 08:04:30|12726.8|12724.8|12725.9|12723.9|12728.2|12726.2|12725.6|12723.6|45
1654502680000|2022-06-06 08:04:40|12725.8|12723.8|12725.7|12723.7|12727.8|12725.8|12725.7|12723.7|50
1654502690000|2022-06-06 08:04:50|12725.1|12723.1|12725.6|12723.6|12726.2|12724.2|12724.9|12722.9|55
1654502700000|2022-06-06 08:05:00|12725.4|12723.4|12725.6|12723.6|12725.7|12723.7|12724.4|12722.4|30
1654502710000|2022-06-06 08:05:10|12726.1|12724.1|12725.4|12723.4|12726.8|12724.8|12725.1|12723.1|23
1654502720000|2022-06-06 08:05:20|12725.3|12723.3|12724.8|12722.8|12725.7|12723.7|12722.6|12720.6|48
1654502730000|2022-06-06 08:05:30|12724.7|12722.7|12722.9|12720.9|12725.3|12723.3|12722.9|12720.9|18
1654502740000|2022-06-06 08:05:40|12723.4|12721.4|12722.2|12720.2|12723.6|12721.6|12722.1|12720.1|45
1654502750000|2022-06-06 08:05:50|12722.1|12720.1|12722.7|12720.7|12723.8|12721.8|12722.1|12720.1|23
1654502760000|2022-06-06 08:06:00|12722.4|12720.4|12721.7|12719.7|12722.4|12720.4|12721.1|12719.1|21
1654502770000|2022-06-06 08:06:10|12721.6|12719.6|12722.1|12720.1|12722.8|12720.8|12721.4|12719.4|13
1654502780000|2022-06-06 08:06:20|12721.9|12719.9|12719.1|12717.1|12722.1|12720.1|12719.1|12717.1|45
1654502790000|2022-06-06 08:06:30|12718.9|12716.9|12719.7|12717.7|12720.4|12718.4|12718.7|12716.7|24
1654502800000|2022-06-06 08:06:40|12719.4|12717.4|12718.1|12716.1|12719.4|12717.4|12717.4|12715.4|31
1654502810000|2022-06-06 08:06:50|12717.9|12715.9|12717.8|12715.8|12718.2|12716.2|12717.1|12715.1|28
1654502820000|2022-06-06 08:07:00|12717.9|12715.9|12718.6|12716.6|12719.1|12717.1|12717.7|12715.7|27
1654502830000|2022-06-06 08:07:10|12718.7|12716.7|12720.3|12718.3|12720.9|12718.9|12718.7|12716.7|40
1654502840000|2022-06-06 08:07:20|12720.2|12718.2|12721.2|12719.2|12721.3|12719.3|12719.9|12717.9|26
1654502850000|2022-06-06 08:07:30|12721.6|12719.6|12721.6|12719.6|12722.7|12720.7|12721.4|12719.4|53
1654502860000|2022-06-06 08:07:40|12721.7|12719.7|12722.7|12720.7|12723.3|12721.3|12721.4|12719.4|46
1654502870000|2022-06-06 08:07:50|12722.6|12720.6|12724.1|12722.1|12724.1|12722.1|12722.1|12720.1|34
1654502880000|2022-06-06 08:08:00|12723.9|12721.9|12719.9|12717.9|12723.9|12721.9|12719.4|12717.4|48
1654502890000|2022-06-06 08:08:10|12719.8|12717.8|12717.3|12715.3|12719.8|12717.8|12717.3|12715.3|18
1654502900000|2022-06-06 08:08:20|12717.4|12715.4|12717.1|12715.1|12718.1|12716.1|12717.1|12715.1|30
1654502910000|2022-06-06 08:08:30|12717.2|12715.2|12718.9|12716.9|12719.4|12717.4|12717.2|12715.2|19
1654502920000|2022-06-06 08:08:40|12718.8|12716.8|12717.3|12715.3|12718.8|12716.8|12716.9|12714.9|23
1654502930000|2022-06-06 08:08:50|12717.2|12715.2|12717.9|12715.9|12717.9|12715.9|12717.1|12715.1|9
1654502940000|2022-06-06 08:09:00|12717.8|12715.8|12717.6|12715.6|12718.3|12716.3|12717.1|12715.1|17
1654502950000|2022-06-06 08:09:10|12717.4|12715.4|12720.6|12718.6|12720.7|12718.7|12717.4|12715.4|26
1654502960000|2022-06-06 08:09:20|12720.4|12718.4|12721.8|12719.8|12722.4|12720.4|12720.4|12718.4|17
1654502970000|2022-06-06 08:09:30|12721.2|12719.2|12720.8|12718.8|12721.9|12719.9|12720.8|12718.8|15
1654502980000|2022-06-06 08:09:40|12720.6|12718.6|12718.8|12716.8|12720.6|12718.6|12718.8|12716.8|36
1654502990000|2022-06-06 08:09:50|12718.9|12716.9|12721.4|12719.4|12722.4|12720.4|12718.9|12716.9|35
1654503000000|2022-06-06 08:10:00|12720.4|12718.4|12718.2|12716.2|12720.4|12718.4|12717.9|12715.9|25
1654503010000|2022-06-06 08:10:10|12718.1|12716.1|12718.3|12716.3|12718.7|12716.7|12717.3|12715.3|23
1654503020000|2022-06-06 08:10:20|12718.2|12716.2|12717.1|12715.1|12720.3|12718.3|12716.4|12714.4|109
1654503030000|2022-06-06 08:10:30|12717.2|12715.2|12721.4|12719.4|12721.7|12719.7|12716.6|12714.6|47
1654503040000|2022-06-06 08:10:40|12721.3|12719.3|12722.9|12720.9|12723.3|12721.3|12720.9|12718.9|15
1654503050000|2022-06-06 08:10:50|12723.1|12721.1|12725.2|12723.2|12725.3|12723.3|12722.7|12720.7|37
1654503060000|2022-06-06 08:11:00|12725.3|12723.3|12727.4|12725.4|12728.1|12726.1|12725.2|12723.2|111
1654503070000|2022-06-06 08:11:10|12727.3|12725.3|12727.1|12725.1|12727.3|12725.3|12725.9|12723.9|39
1654503080000|2022-06-06 08:11:20|12727.7|12725.7|12728.8|12726.8|12729.1|12727.1|12727.3|12725.3|80
1654503090000|2022-06-06 08:11:30|12728.7|12726.7|12732.6|12730.6|12732.7|12730.7|12728.1|12726.1|93
1654503100000|2022-06-06 08:11:40|12732.7|12730.7|12731.3|12729.3|12733.3|12731.3|12730.3|12728.3|103
1654503110000|2022-06-06 08:11:50|12731.7|12729.7|12736.9|12734.9|12737.8|12735.8|12731.1|12729.1|176
1654503120000|2022-06-06 08:12:00|12737.3|12735.3|12738.7|12736.7|12738.7|12736.7|12735.4|12733.4|200
1654503130000|2022-06-06 08:12:10|12738.8|12736.8|12738.6|12736.6|12739.6|12737.6|12737.2|12735.2|81
1654503140000|2022-06-06 08:12:20|12738.4|12736.4|12737.1|12735.1|12738.6|12736.6|12735.1|12733.1|48
1654503150000|2022-06-06 08:12:30|12736.9|12734.9|12737.1|12735.1|12738.2|12736.2|12736.9|12734.9|49
1654503160000|2022-06-06 08:12:40|12736.9|12734.9|12735.1|12733.1|12737.2|12735.2|12734.9|12732.9|37
1654503170000|2022-06-06 08:12:50|12735.2|12733.2|12733.2|12731.2|12735.3|12733.3|12732.6|12730.6|36
1654503180000|2022-06-06 08:13:00|12733.1|12731.1|12732.8|12730.8|12734.3|12732.3|12732.8|12730.8|27
1654503190000|2022-06-06 08:13:10|12732.6|12730.6|12733.2|12731.2|12733.4|12731.4|12731.7|12729.7|35
1654503200000|2022-06-06 08:13:20|12733.1|12731.1|12731.2|12729.2|12733.1|12731.1|12730.4|12728.4|48
1654503210000|2022-06-06 08:13:30|12731.3|12729.3|12729.2|12727.2|12731.4|12729.4|12729.1|12727.1|45
1654503220000|2022-06-06 08:13:40|12729.7|12727.7|12730.1|12728.1|12730.1|12728.1|12729.1|12727.1|21
1654503230000|2022-06-06 08:13:50|12730.6|12728.6|12733.1|12731.1|12733.6|12731.6|12730.4|12728.4|47
1654503240000|2022-06-06 08:14:00|12732.7|12730.7|12733.4|12731.4|12733.8|12731.8|12731.2|12729.2|28
1654503250000|2022-06-06 08:14:10|12733.6|12731.6|12734.1|12732.1|12734.9|12732.9|12733.6|12731.6|24
1654503260000|2022-06-06 08:14:20|12734.2|12732.2|12735.6|12733.6|12736.9|12734.9|12734.1|12732.1|37
1654503270000|2022-06-06 08:14:30|12735.7|12733.7|12734.7|12732.7|12735.7|12733.7|12734.4|12732.4|47
1654503280000|2022-06-06 08:14:40|12734.6|12732.6|12733.1|12731.1|12734.6|12732.6|12732.6|12730.6|38
1654503290000|2022-06-06 08:14:50|12733.2|12731.2|12733.6|12731.6|12734.6|12732.6|12732.1|12730.1|30
1654503300000|2022-06-06 08:15:00|12733.2|12731.2|12737.9|12735.9|12737.9|12735.9|12733.2|12731.2|27
1654503310000|2022-06-06 08:15:10|12738.4|12736.4|12737.3|12735.3|12738.9|12736.9|12737.2|12735.2|76
1654503320000|2022-06-06 08:15:20|12737.1|12735.1|12738.9|12736.9|12739.3|12737.3|12737.1|12735.1|30
1654503330000|2022-06-06 08:15:30|12739.1|12737.1|12737.1|12735.1|12739.3|12737.3|12736.6|12734.6|82
1654503340000|2022-06-06 08:15:40|12737.2|12735.2|12739.2|12737.2|12739.3|12737.3|12737.2|12735.2|61
1654503350000|2022-06-06 08:15:50|12738.9|12736.9|12741.7|12739.7|12741.9|12739.9|12738.9|12736.9|98
1654503360000|2022-06-06 08:16:00|12741.6|12739.6|12740.1|12738.1|12743.2|12741.2|12740.1|12738.1|96
1654503370000|2022-06-06 08:16:10|12740.3|12738.3|12737.8|12735.8|12740.3|12738.3|12737.7|12735.7|36
1654503380000|2022-06-06 08:16:20|12737.7|12735.7|12738.2|12736.2|12739.1|12737.1|12737.7|12735.7|23
1654503390000|2022-06-06 08:16:30|12738.1|12736.1|12735.4|12733.4|12738.3|12736.3|12734.6|12732.6|68
1654503400000|2022-06-06 08:16:40|12735.6|12733.6|12732.9|12730.9|12735.6|12733.6|12732.7|12730.7|72
1654503410000|2022-06-06 08:16:50|12732.2|12730.2|12733.2|12731.2|12733.8|12731.8|12731.3|12729.3|69
1654503420000|2022-06-06 08:17:00|12733.1|12731.1|12732.8|12730.8|12733.8|12731.8|12732.6|12730.6|24
1654503430000|2022-06-06 08:17:10|12732.7|12730.7|12732.9|12730.9|12733.4|12731.4|12732.1|12730.1|38
1654503440000|2022-06-06 08:17:20|12733.1|12731.1|12732.1|12730.1|12733.3|12731.3|12731.9|12729.9|20
1654503450000|2022-06-06 08:17:30|12732.4|12730.4|12733.7|12731.7|12735.1|12733.1|12732.1|12730.1|66
1654503460000|2022-06-06 08:17:40|12733.8|12731.8|12736.2|12734.2|12736.4|12734.4|12733.8|12731.8|11
1654503470000|2022-06-06 08:17:50|12736.1|12734.1|12734.2|12732.2|12736.4|12734.4|12734.1|12732.1|34
1654503480000|2022-06-06 08:18:00|12734.3|12732.3|12733.7|12731.7|12734.4|12732.4|12732.1|12730.1|27
1654503490000|2022-06-06 08:18:10|12733.4|12731.4|12733.2|12731.2|12733.7|12731.7|12732.3|12730.3|29
1654503500000|2022-06-06 08:18:20|12733.1|12731.1|12731.2|12729.2|12733.1|12731.1|12730.3|12728.3|34
1654503510000|2022-06-06 08:18:30|12731.1|12729.1|12730.4|12728.4|12731.7|12729.7|12730.3|12728.3|18
1654503520000|2022-06-06 08:18:40|12730.3|12728.3|12730.2|12728.2|12730.4|12728.4|12729.7|12727.7|23
1654503530000|2022-06-06 08:18:50|12730.1|12728.1|12729.8|12727.8|12730.2|12728.2|12729.6|12727.6|16
1654503540000|2022-06-06 08:19:00|12729.6|12727.6|12729.4|12727.4|12729.8|12727.8|12729.1|12727.1|12
1654503550000|2022-06-06 08:19:10|12729.8|12727.8|12728.9|12726.9|12729.8|12727.8|12728.6|12726.6|13
1654503560000|2022-06-06 08:19:20|12728.8|12726.8|12727.7|12725.7|12728.8|12726.8|12727.6|12725.6|34
1654503570000|2022-06-06 08:19:30|12727.6|12725.6|12729.1|12727.1|12729.4|12727.4|12727.3|12725.3|32
1654503580000|2022-06-06 08:19:40|12730.8|12728.8|12731.1|12729.1|12731.3|12729.3|12730.3|12728.3|18
1654503590000|2022-06-06 08:19:50|12731.2|12729.2|12728.2|12726.2|12731.2|12729.2|12728.2|12726.2|25
1654503600000|2022-06-06 08:20:00|12728.1|12726.1|12728.3|12726.3|12729.4|12727.4|12727.6|12725.6|14
1654503610000|2022-06-06 08:20:10|12728.4|12726.4|12728.3|12726.3|12729.1|12727.1|12728.3|12726.3|13
1654503620000|2022-06-06 08:20:20|12728.6|12726.6|12728.6|12726.6|12728.6|12726.6|12727.9|12725.9|11
1654503630000|2022-06-06 08:20:30|12728.9|12726.9|12728.4|12726.4|12729.2|12727.2|12728.4|12726.4|14
1654503640000|2022-06-06 08:20:40|12728.6|12726.6|12728.6|12726.6|12729.1|12727.1|12728.3|12726.3|6
1654503650000|2022-06-06 08:20:50|12729.3|12727.3|12730.3|12728.3|12730.6|12728.6|12729.2|12727.2|14
1654503660000|2022-06-06 08:21:00|12730.4|12728.4|12728.6|12726.6|12731.3|12729.3|12728.3|12726.3|38
1654503670000|2022-06-06 08:21:10|12728.9|12726.9|12730.4|12728.4|12731.2|12729.2|12728.8|12726.8|26
1654503680000|2022-06-06 08:21:20|12730.1|12728.1|12728.1|12726.1|12730.2|12728.2|12728.1|12726.1|38
1654503690000|2022-06-06 08:21:30|12727.9|12725.9|12729.6|12727.6|12729.6|12727.6|12725.8|12723.8|62
1654503700000|2022-06-06 08:21:40|12729.8|12727.8|12730.9|12728.9|12730.9|12728.9|12729.7|12727.7|14
1654503710000|2022-06-06 08:21:50|12730.4|12728.4|12730.8|12728.8|12730.9|12728.9|12729.2|12727.2|26
1654503720000|2022-06-06 08:22:00|12730.7|12728.7|12729.8|12727.8|12730.9|12728.9|12728.4|12726.4|27
1654503730000|2022-06-06 08:22:10|12730.1|12728.1|12732.1|12730.1|12732.1|12730.1|12729.2|12727.2|18
1654503740000|2022-06-06 08:22:20|12731.9|12729.9|12733.4|12731.4|12734.6|12732.6|12731.8|12729.8|39
1654503750000|2022-06-06 08:22:30|12733.3|12731.3|12733.1|12731.1|12733.9|12731.9|12732.7|12730.7|18
1654503760000|2022-06-06 08:22:40|12733.2|12731.2|12731.1|12729.1|12733.2|12731.2|12730.8|12728.8|30
1654503770000|2022-06-06 08:22:50|12730.9|12728.9|12731.7|12729.7|12733.6|12731.6|12730.9|12728.9|24
1654503780000|2022-06-06 08:23:00|12731.8|12729.8|12731.2|12729.2|12732.2|12730.2|12730.4|12728.4|9
1654503790000|2022-06-06 08:23:10|12731.1|12729.1|12731.7|12729.7|12731.9|12729.9|12730.4|12728.4|21
1654503800000|2022-06-06 08:23:20|12731.6|12729.6|12733.2|12731.2|12733.4|12731.4|12731.3|12729.3|36
1654503810000|2022-06-06 08:23:30|12733.7|12731.7|12732.9|12730.9|12734.1|12732.1|12732.7|12730.7|9
1654503820000|2022-06-06 08:23:40|12733.1|12731.1|12732.2|12730.2|12733.4|12731.4|12732.1|12730.1|25
1654503830000|2022-06-06 08:23:50|12732.1|12730.1|12732.2|12730.2|12733.4|12731.4|12732.1|12730.1|9
1654503840000|2022-06-06 08:24:00|12732.3|12730.3|12733.3|12731.3|12733.3|12731.3|12731.4|12729.4|31
1654503850000|2022-06-06 08:24:10|12733.6|12731.6|12735.8|12733.8|12736.3|12734.3|12733.6|12731.6|40
1654503860000|2022-06-06 08:24:20|12735.9|12733.9|12735.6|12733.6|12736.7|12734.7|12735.6|12733.6|19
1654503870000|2022-06-06 08:24:30|12735.4|12733.4|12736.7|12734.7|12737.2|12735.2|12735.3|12733.3|18
1654503880000|2022-06-06 08:24:40|12736.6|12734.6|12736.6|12734.6|12736.9|12734.9|12736.2|12734.2|3
1654503890000|2022-06-06 08:24:50|12736.4|12734.4|12735.9|12733.9|12736.4|12734.4|12735.8|12733.8|17
1654503900000|2022-06-06 08:25:00|12736.1|12734.1|12736.3|12734.3|12736.3|12734.3|12735.4|12733.4|9
1654503910000|2022-06-06 08:25:10|12736.2|12734.2|12736.9|12734.9|12736.9|12734.9|12735.9|12733.9|12
1654503920000|2022-06-06 08:25:20|12737.1|12735.1|12735.9|12733.9|12737.7|12735.7|12735.7|12733.7|15
1654503930000|2022-06-06 08:25:30|12735.8|12733.8|12736.2|12734.2|12736.2|12734.2|12735.7|12733.7|12
1654503940000|2022-06-06 08:25:40|12736.1|12734.1|12736.6|12734.6|12736.6|12734.6|12735.3|12733.3|9
1654503950000|2022-06-06 08:25:50|12736.7|12734.7|12735.6|12733.6|12736.7|12734.7|12735.2|12733.2|13
1654503960000|2022-06-06 08:26:00|12735.7|12733.7|12735.6|12733.6|12735.7|12733.7|12733.3|12731.3|17
1654503970000|2022-06-06 08:26:10|12735.4|12733.4|12735.4|12733.4|12735.9|12733.9|12734.9|12732.9|22
1654503980000|2022-06-06 08:26:20|12735.2|12733.2|12733.2|12731.2|12736.1|12734.1|12733.2|12731.2|21
1654503990000|2022-06-06 08:26:30|12732.9|12730.9|12733.2|12731.2|12733.3|12731.3|12731.8|12729.8|18
1654504000000|2022-06-06 08:26:40|12733.3|12731.3|12733.7|12731.7|12734.2|12732.2|12733.3|12731.3|22
1654504010000|2022-06-06 08:26:50|12733.9|12731.9|12734.9|12732.9|12735.3|12733.3|12733.8|12731.8|26
1654504020000|2022-06-06 08:27:00|12735.1|12733.1|12734.3|12732.3|12735.1|12733.1|12734.3|12732.3|17
1654504030000|2022-06-06 08:27:10|12734.8|12732.8|12736.7|12734.7|12736.8|12734.8|12734.8|12732.8|27
1654504040000|2022-06-06 08:27:20|12736.8|12734.8|12734.7|12732.7|12736.8|12734.8|12734.7|12732.7|16
1654504050000|2022-06-06 08:27:30|12734.9|12732.9|12734.7|12732.7|12734.9|12732.9|12733.7|12731.7|22
1654504060000|2022-06-06 08:27:40|12734.6|12732.6|12735.8|12733.8|12735.8|12733.8|12734.2|12732.2|16
1654504070000|2022-06-06 08:27:50|12735.7|12733.7|12735.2|12733.2|12735.8|12733.8|12734.3|12732.3|17
1654504080000|2022-06-06 08:28:00|12735.3|12733.3|12736.3|12734.3|12736.4|12734.4|12735.2|12733.2|17
1654504090000|2022-06-06 08:28:10|12736.2|12734.2|12736.3|12734.3|12736.4|12734.4|12736.1|12734.1|11
1654504100000|2022-06-06 08:28:20|12736.1|12734.1|12735.9|12733.9|12736.2|12734.2|12735.3|12733.3|6
1654504110000|2022-06-06 08:28:30|12736.1|12734.1|12736.7|12734.7|12737.1|12735.1|12735.9|12733.9|14
1654504120000|2022-06-06 08:28:40|12736.9|12734.9|12736.8|12734.8|12737.3|12735.3|12736.4|12734.4|15
1654504130000|2022-06-06 08:28:50|12736.9|12734.9|12736.7|12734.7|12737.1|12735.1|12736.4|12734.4|3
1654504140000|2022-06-06 08:29:00|12736.6|12734.6|12736.6|12734.6|12736.7|12734.7|12736.3|12734.3|1
1654504150000|2022-06-06 08:29:10|12736.4|12734.4|12736.3|12734.3|12736.4|12734.4|12735.9|12733.9|3
1654504160000|2022-06-06 08:29:20|12736.4|12734.4|12737.2|12735.2|12737.6|12735.6|12736.3|12734.3|17
1654504170000|2022-06-06 08:29:30|12737.3|12735.3|12738.3|12736.3|12738.8|12736.8|12737.2|12735.2|39
1654504180000|2022-06-06 08:29:40|12738.6|12736.6|12737.7|12735.7|12738.7|12736.7|12737.7|12735.7|21
1654504190000|2022-06-06 08:29:50|12737.8|12735.8|12738.9|12736.9|12738.9|12736.9|12737.7|12735.7|12
1654504200000|2022-06-06 08:30:00|12739.1|12737.1|12746.6|12744.6|12746.9|12744.9|12739.1|12737.1|201
1654504210000|2022-06-06 08:30:10|12746.4|12744.4|12744.1|12742.1|12746.6|12744.6|12743.2|12741.2|56
1654504220000|2022-06-06 08:30:20|12744.3|12742.3|12746.6|12744.6|12747.3|12745.3|12743.7|12741.7|56
1654504230000|2022-06-06 08:30:30|12746.4|12744.4|12746.6|12744.6|12748.3|12746.3|12746.3|12744.3|48
1654504240000|2022-06-06 08:30:40|12746.7|12744.7|12746.4|12744.4|12747.6|12745.6|12746.4|12744.4|27
1654504250000|2022-06-06 08:30:50|12746.2|12744.2|12748.3|12746.3|12748.8|12746.8|12746.2|12744.2|47
1654504260000|2022-06-06 08:31:00|12748.4|12746.4|12743.6|12741.6|12749.1|12747.1|12743.6|12741.6|64
1654504270000|2022-06-06 08:31:10|12743.7|12741.7|12744.9|12742.9|12745.4|12743.4|12743.2|12741.2|77
1654504280000|2022-06-06 08:31:20|12744.8|12742.8|12743.9|12741.9|12744.8|12742.8|12743.2|12741.2|22
1654504290000|2022-06-06 08:31:30|12743.8|12741.8|12741.7|12739.7|12744.2|12742.2|12740.9|12738.9|22
1654504300000|2022-06-06 08:31:40|12741.8|12739.8|12742.8|12740.8|12743.3|12741.3|12740.6|12738.6|18
1654504310000|2022-06-06 08:31:50|12742.7|12740.7|12740.9|12738.9|12743.6|12741.6|12740.9|12738.9|16
1654504320000|2022-06-06 08:32:00|12741.1|12739.1|12741.9|12739.9|12742.4|12740.4|12741.1|12739.1|14
1654504330000|2022-06-06 08:32:10|12741.8|12739.8|12737.1|12735.1|12741.9|12739.9|12737.1|12735.1|52
1654504340000|2022-06-06 08:32:20|12737.9|12735.9|12737.7|12735.7|12739.6|12737.6|12737.2|12735.2|32
1654504350000|2022-06-06 08:32:30|12737.6|12735.6|12736.9|12734.9|12737.9|12735.9|12736.7|12734.7|18
1654504360000|2022-06-06 08:32:40|12736.8|12734.8|12735.4|12733.4|12737.3|12735.3|12734.9|12732.9|26
1654504370000|2022-06-06 08:32:50|12735.3|12733.3|12737.3|12735.3|12738.6|12736.6|12735.2|12733.2|54
1654504380000|2022-06-06 08:33:00|12737.2|12735.2|12737.4|12735.4|12737.8|12735.8|12736.7|12734.7|11
1654504390000|2022-06-06 08:33:10|12737.3|12735.3|12737.4|12735.4|12738.2|12736.2|12735.8|12733.8|51
1654504400000|2022-06-06 08:33:20|12737.9|12735.9|12737.1|12735.1|12737.9|12735.9|12736.7|12734.7|22
1654504410000|2022-06-06 08:33:30|12737.2|12735.2|12737.9|12735.9|12738.2|12736.2|12736.6|12734.6|20
1654504420000|2022-06-06 08:33:40|12737.8|12735.8|12737.7|12735.7|12737.9|12735.9|12737.2|12735.2|7
1654504430000|2022-06-06 08:33:50|12737.4|12735.4|12735.7|12733.7|12737.9|12735.9|12735.4|12733.4|31
1654504440000|2022-06-06 08:34:00|12735.6|12733.6|12736.7|12734.7|12736.9|12734.9|12734.3|12732.3|36
1654504450000|2022-06-06 08:34:10|12736.6|12734.6|12736.2|12734.2|12737.6|12735.6|12735.7|12733.7|17
1654504460000|2022-06-06 08:34:20|12736.3|12734.3|12736.3|12734.3|12736.9|12734.9|12735.1|12733.1|28
1654504470000|2022-06-06 08:34:30|12736.2|12734.2|12736.4|12734.4|12736.7|12734.7|12736.2|12734.2|5
1654504480000|2022-06-06 08:34:40|12735.7|12733.7|12735.6|12733.6|12735.7|12733.7|12735.2|12733.2|6
1654504490000|2022-06-06 08:34:50|12735.4|12733.4|12736.6|12734.6|12737.4|12735.4|12735.2|12733.2|23
1654504500000|2022-06-06 08:35:00|12735.7|12733.7|12736.8|12734.8|12736.8|12734.8|12735.3|12733.3|3
1654504510000|2022-06-06 08:35:10|12736.6|12734.6|12735.4|12733.4|12737.4|12735.4|12735.2|12733.2|18
1654504520000|2022-06-06 08:35:20|12736.1|12734.1|12734.9|12732.9|12736.1|12734.1|12734.8|12732.8|23
1654504530000|2022-06-06 08:35:30|12735.1|12733.1|12735.2|12733.2|12735.9|12733.9|12734.9|12732.9|14
1654504540000|2022-06-06 08:35:40|12734.9|12732.9|12735.1|12733.1|12735.3|12733.3|12734.8|12732.8|10
1654504550000|2022-06-06 08:35:50|12734.9|12732.9|12735.6|12733.6|12735.8|12733.8|12734.9|12732.9|14
1654504560000|2022-06-06 08:36:00|12735.7|12733.7|12734.9|12732.9|12735.8|12733.8|12734.6|12732.6|32
1654504570000|2022-06-06 08:36:10|12735.4|12733.4|12735.4|12733.4|12735.9|12733.9|12734.8|12732.8|25
1654504580000|2022-06-06 08:36:20|12735.6|12733.6|12734.1|12732.1|12735.9|12733.9|12733.9|12731.9|23
1654504590000|2022-06-06 08:36:30|12734.4|12732.4|12734.3|12732.3|12734.7|12732.7|12734.2|12732.2|12
1654504600000|2022-06-06 08:36:40|12733.9|12731.9|12734.2|12732.2|12735.2|12733.2|12733.8|12731.8|13
1654504610000|2022-06-06 08:36:50|12734.1|12732.1|12734.3|12732.3|12734.3|12732.3|12733.7|12731.7|6
1654504620000|2022-06-06 08:37:00|12734.9|12732.9|12733.7|12731.7|12735.7|12733.7|12733.7|12731.7|28
1654504630000|2022-06-06 08:37:10|12733.8|12731.8|12732.3|12730.3|12734.6|12732.6|12732.1|12730.1|56
1654504640000|2022-06-06 08:37:20|12732.6|12730.6|12735.1|12733.1|12735.2|12733.2|12732.6|12730.6|44
1654504650000|2022-06-06 08:37:30|12734.7|12732.7|12735.3|12733.3|12737.2|12735.2|12734.2|12732.2|36
1654504660000|2022-06-06 08:37:40|12735.2|12733.2|12733.9|12731.9|12735.4|12733.4|12733.9|12731.9|10
1654504670000|2022-06-06 08:37:50|12733.7|12731.7|12735.1|12733.1|12735.9|12733.9|12733.7|12731.7|33
1654504680000|2022-06-06 08:38:00|12734.9|12732.9|12735.7|12733.7|12735.8|12733.8|12734.9|12732.9|14
1654504690000|2022-06-06 08:38:10|12735.8|12733.8|12734.2|12732.2|12735.9|12733.9|12733.6|12731.6|21
1654504700000|2022-06-06 08:38:20|12734.1|12732.1|12733.8|12731.8|12734.2|12732.2|12733.6|12731.6|16
1654504710000|2022-06-06 08:38:30|12733.7|12731.7|12733.8|12731.8|12734.2|12732.2|12733.4|12731.4|8
1654504720000|2022-06-06 08:38:40|12733.6|12731.6|12733.7|12731.7|12734.6|12732.6|12732.9|12730.9|16
1654504730000|2022-06-06 08:38:50|12733.8|12731.8|12734.4|12732.4|12734.4|12732.4|12733.7|12731.7|9
1654504740000|2022-06-06 08:39:00|12733.7|12731.7|12733.8|12731.8|12734.1|12732.1|12733.6|12731.6|17
1654504750000|2022-06-06 08:39:10|12733.3|12731.3|12733.7|12731.7|12733.9|12731.9|12733.3|12731.3|17
1654504760000|2022-06-06 08:39:20|12733.6|12731.6|12732.7|12730.7|12733.8|12731.8|12732.7|12730.7|13
1654504770000|2022-06-06 08:39:30|12732.6|12730.6|12733.9|12731.9|12734.7|12732.7|12731.9|12729.9|17
1654504780000|2022-06-06 08:39:40|12733.1|12731.1|12733.6|12731.6|12733.6|12731.6|12732.9|12730.9|5
1654504790000|2022-06-06 08:39:50|12733.7|12731.7|12733.9|12731.9|12734.1|12732.1|12733.4|12731.4|2
1654504800000|2022-06-06 08:40:00|12734.1|12732.1|12736.6|12734.6|12738.2|12736.2|12733.7|12731.7|30
1654504810000|2022-06-06 08:40:10|12736.9|12734.9|12737.2|12735.2|12737.7|12735.7|12736.9|12734.9|11
1654504820000|2022-06-06 08:40:20|12737.1|12735.1|12736.2|12734.2|12737.1|12735.1|12735.7|12733.7|28
1654504830000|2022-06-06 08:40:30|12736.1|12734.1|12735.9|12733.9|12736.8|12734.8|12735.9|12733.9|11
1654504840000|2022-06-06 08:40:40|12736.1|12734.1|12738.2|12736.2|12738.2|12736.2|12735.9|12733.9|13
1654504850000|2022-06-06 08:40:50|12738.1|12736.1|12737.7|12735.7|12738.2|12736.2|12736.9|12734.9|8
1654504860000|2022-06-06 08:41:00|12737.2|12735.2|12738.7|12736.7|12738.7|12736.7|12736.9|12734.9|45
1654504870000|2022-06-06 08:41:10|12739.1|12737.1|12740.8|12738.8|12741.4|12739.4|12738.7|12736.7|53
1654504880000|2022-06-06 08:41:20|12740.9|12738.9|12741.1|12739.1|12742.2|12740.2|12740.4|12738.4|45
1654504890000|2022-06-06 08:41:30|12740.7|12738.7|12740.8|12738.8|12741.2|12739.2|12740.3|12738.3|13
1654504900000|2022-06-06 08:41:40|12740.3|12738.3|12740.3|12738.3|12740.3|12738.3|12739.6|12737.6|15
1654504910000|2022-06-06 08:41:50|12740.1|12738.1|12738.3|12736.3|12740.3|12738.3|12738.2|12736.2|12
1654504920000|2022-06-06 08:42:00|12738.4|12736.4|12738.2|12736.2|12738.6|12736.6|12738.1|12736.1|2
1654504930000|2022-06-06 08:42:10|12738.4|12736.4|12737.9|12735.9|12738.7|12736.7|12737.6|12735.6|11
1654504940000|2022-06-06 08:42:20|12737.8|12735.8|12737.4|12735.4|12738.2|12736.2|12737.2|12735.2|6
1654504950000|2022-06-06 08:42:30|12737.6|12735.6|12738.3|12736.3|12738.7|12736.7|12737.6|12735.6|8
1654504960000|2022-06-06 08:42:40|12738.2|12736.2|12737.7|12735.7|12738.7|12736.7|12737.7|12735.7|12
1654504970000|2022-06-06 08:42:50|12737.2|12735.2|12734.6|12732.6|12737.2|12735.2|12734.6|12732.6|53
1654504980000|2022-06-06 08:43:00|12734.7|12732.7|12733.8|12731.8|12734.9|12732.9|12733.8|12731.8|9
1654504990000|2022-06-06 08:43:10|12733.9|12731.9|12734.8|12732.8|12735.8|12733.8|12733.6|12731.6|22
1654505000000|2022-06-06 08:43:20|12734.9|12732.9|12734.6|12732.6|12735.4|12733.4|12734.3|12732.3|4
1654505010000|2022-06-06 08:43:30|12734.4|12732.4|12735.3|12733.3|12735.4|12733.4|12734.3|12732.3|23
1654505020000|2022-06-06 08:43:40|12735.4|12733.4|12735.6|12733.6|12737.9|12735.9|12735.2|12733.2|25
1654505030000|2022-06-06 08:43:50|12735.4|12733.4|12736.9|12734.9|12737.2|12735.2|12735.4|12733.4|8
1654505040000|2022-06-06 08:44:00|12736.8|12734.8|12737.9|12735.9|12737.9|12735.9|12735.7|12733.7|19
1654505050000|2022-06-06 08:44:10|12738.1|12736.1|12738.9|12736.9|12739.1|12737.1|12737.7|12735.7|25
1654505060000|2022-06-06 08:44:20|12739.2|12737.2|12740.2|12738.2|12741.2|12739.2|12739.2|12737.2|30
1654505070000|2022-06-06 08:44:30|12740.1|12738.1|12737.9|12735.9|12740.4|12738.4|12737.7|12735.7|9
1654505080000|2022-06-06 08:44:40|12738.7|12736.7|12737.8|12735.8|12740.1|12738.1|12737.8|12735.8|53
1654505090000|2022-06-06 08:44:50|12738.2|12736.2|12738.3|12736.3|12738.4|12736.4|12736.6|12734.6|12
1654505100000|2022-06-06 08:45:00|12738.8|12736.8|12738.1|12736.1|12739.1|12737.1|12737.3|12735.3|17
1654505110000|2022-06-06 08:45:10|12737.9|12735.9|12738.2|12736.2|12738.8|12736.8|12737.6|12735.6|12
1654505120000|2022-06-06 08:45:20|12738.3|12736.3|12737.9|12735.9|12738.3|12736.3|12737.7|12735.7|5
1654505130000|2022-06-06 08:45:30|12737.8|12735.8|12737.7|12735.7|12738.2|12736.2|12736.6|12734.6|7
1654505140000|2022-06-06 08:45:40|12737.6|12735.6|12738.7|12736.7|12738.8|12736.8|12737.4|12735.4|10
1654505150000|2022-06-06 08:45:50|12738.6|12736.6|12738.6|12736.6|12738.9|12736.9|12738.4|12736.4|4
1654505160000|2022-06-06 08:46:00|12738.7|12736.7|12737.4|12735.4|12739.1|12737.1|12737.4|12735.4|13
1654505170000|2022-06-06 08:46:10|12737.1|12735.1|12737.9|12735.9|12738.1|12736.1|12736.9|12734.9|23
1654505180000|2022-06-06 08:46:20|12737.8|12735.8|12737.7|12735.7|12738.1|12736.1|12737.3|12735.3|5
1654505190000|2022-06-06 08:46:30|12737.6|12735.6|12737.3|12735.3|12737.8|12735.8|12737.2|12735.2|11
1654505200000|2022-06-06 08:46:40|12737.4|12735.4|12737.4|12735.4|12737.6|12735.6|12737.1|12735.1|0
1654505210000|2022-06-06 08:46:50|12737.3|12735.3|12736.4|12734.4|12737.3|12735.3|12736.4|12734.4|5
1654505220000|2022-06-06 08:47:00|12736.3|12734.3|12734.2|12732.2|12736.3|12734.3|12732.9|12730.9|44
1654505230000|2022-06-06 08:47:10|12734.4|12732.4|12733.9|12731.9|12734.6|12732.6|12733.6|12731.6|11
1654505240000|2022-06-06 08:47:20|12733.8|12731.8|12733.1|12731.1|12733.8|12731.8|12733.1|12731.1|22
1654505250000|2022-06-06 08:47:30|12733.3|12731.3|12732.1|12730.1|12733.3|12731.3|12731.6|12729.6|27
1654505260000|2022-06-06 08:47:40|12731.9|12729.9|12733.4|12731.4|12733.7|12731.7|12731.6|12729.6|21
1654505270000|2022-06-06 08:47:50|12733.2|12731.2|12733.2|12731.2|12733.2|12731.2|12732.2|12730.2|6
1654505280000|2022-06-06 08:48:00|12733.3|12731.3|12732.3|12730.3|12733.6|12731.6|12731.9|12729.9|17
1654505290000|2022-06-06 08:48:10|12732.7|12730.7|12733.8|12731.8|12733.9|12731.9|12732.4|12730.4|19
1654505300000|2022-06-06 08:48:20|12733.9|12731.9|12733.9|12731.9|12734.2|12732.2|12733.7|12731.7|3
1654505310000|2022-06-06 08:48:30|12733.8|12731.8|12735.2|12733.2|12736.1|12734.1|12733.8|12731.8|30
1654505320000|2022-06-06 08:48:40|12735.3|12733.3|12736.2|12734.2|12736.2|12734.2|12735.3|12733.3|3
1654505330000|2022-06-06 08:48:50|12735.9|12733.9|12737.7|12735.7|12737.7|12735.7|12735.7|12733.7|28
1654505340000|2022-06-06 08:49:00|12737.6|12735.6|12740.7|12738.7|12740.8|12738.8|12737.6|12735.6|25
1654505350000|2022-06-06 08:49:10|12740.8|12738.8|12740.2|12738.2|12741.4|12739.4|12739.3|12737.3|34
1654505360000|2022-06-06 08:49:20|12740.4|12738.4|12741.1|12739.1|12741.2|12739.2|12740.4|12738.4|11
1654505370000|2022-06-06 08:49:30|12740.8|12738.8|12740.2|12738.2|12741.1|12739.1|12739.6|12737.6|13
1654505380000|2022-06-06 08:49:40|12740.1|12738.1|12740.3|12738.3|12740.3|12738.3|12739.7|12737.7|10
1654505390000|2022-06-06 08:49:50|12740.4|12738.4|12742.1|12740.1|12742.4|12740.4|12740.4|12738.4|26
1654505400000|2022-06-06 08:50:00|12742.2|12740.2|12741.6|12739.6|12743.1|12741.1|12741.6|12739.6|22
1654505410000|2022-06-06 08:50:10|12741.2|12739.2|12740.8|12738.8|12741.2|12739.2|12740.7|12738.7|2
1654505420000|2022-06-06 08:50:20|12740.7|12738.7|12738.2|12736.2|12740.7|12738.7|12736.9|12734.9|43
1654505430000|2022-06-06 08:50:30|12738.1|12736.1|12737.2|12735.2|12738.4|12736.4|12736.8|12734.8|15
1654505440000|2022-06-06 08:50:40|12737.1|12735.1|12736.9|12734.9|12737.1|12735.1|12736.3|12734.3|8
1654505450000|2022-06-06 08:50:50|12737.1|12735.1|12736.1|12734.1|12737.1|12735.1|12735.9|12733.9|13
1654505460000|2022-06-06 08:51:00|12735.9|12733.9|12739.1|12737.1|12739.8|12737.8|12734.4|12732.4|33
1654505470000|2022-06-06 08:51:10|12740.1|12738.1|12741.4|12739.4|12741.9|12739.9|12740.1|12738.1|20
1654505480000|2022-06-06 08:51:20|12741.6|12739.6|12741.9|12739.9|12742.3|12740.3|12740.9|12738.9|9
1654505490000|2022-06-06 08:51:30|12742.1|12740.1|12742.9|12740.9|12742.9|12740.9|12742.1|12740.1|9
1654505500000|2022-06-06 08:51:40|12743.1|12741.1|12742.9|12740.9|12743.3|12741.3|12742.3|12740.3|14
1654505510000|2022-06-06 08:51:50|12743.1|12741.1|12743.3|12741.3|12743.6|12741.6|12742.9|12740.9|8
1654505520000|2022-06-06 08:52:00|12743.2|12741.2|12740.3|12738.3|12743.2|12741.2|12738.9|12736.9|30
1654505530000|2022-06-06 08:52:10|12740.2|12738.2|12741.4|12739.4|12741.6|12739.6|12739.2|12737.2|14
1654505540000|2022-06-06 08:52:20|12741.6|12739.6|12741.4|12739.4|12742.2|12740.2|12741.4|12739.4|4
1654505550000|2022-06-06 08:52:30|12741.3|12739.3|12741.3|12739.3|12742.7|12740.7|12741.3|12739.3|9
1654505560000|2022-06-06 08:52:40|12741.2|12739.2|12739.7|12737.7|12741.2|12739.2|12739.1|12737.1|11
1654505570000|2022-06-06 08:52:50|12739.8|12737.8|12740.8|12738.8|12741.2|12739.2|12738.7|12736.7|25
1654505580000|2022-06-06 08:53:00|12740.9|12738.9|12741.1|12739.1|12741.4|12739.4|12740.6|12738.6|7
1654505590000|2022-06-06 08:53:10|12740.9|12738.9|12740.9|12738.9|12741.3|12739.3|12739.6|12737.6|11
1654505600000|2022-06-06 08:53:20|12741.6|12739.6|12742.6|12740.6|12743.2|12741.2|12741.4|12739.4|15
1654505610000|2022-06-06 08:53:30|12742.4|12740.4|12741.6|12739.6|12742.7|12740.7|12741.4|12739.4|7
1654505620000|2022-06-06 08:53:40|12741.2|12739.2|12741.2|12739.2|12741.6|12739.6|12740.2|12738.2|16
1654505630000|2022-06-06 08:53:50|12741.1|12739.1|12744.7|12742.7|12744.7|12742.7|12741.1|12739.1|25
1654505640000|2022-06-06 08:54:00|12744.4|12742.4|12744.2|12742.2|12744.7|12742.7|12743.7|12741.7|21
1654505650000|2022-06-06 08:54:10|12744.1|12742.1|12744.2|12742.2|12746.6|12744.6|12743.9|12741.9|63
1654505660000|2022-06-06 08:54:20|12744.1|12742.1|12742.9|12740.9|12744.7|12742.7|12741.6|12739.6|15
1654505670000|2022-06-06 08:54:30|12743.2|12741.2|12743.4|12741.4|12743.4|12741.4|12742.8|12740.8|4
1654505680000|2022-06-06 08:54:40|12743.7|12741.7|12744.4|12742.4|12744.6|12742.6|12743.6|12741.6|11
1654505690000|2022-06-06 08:54:50|12744.7|12742.7|12744.8|12742.8|12744.8|12742.8|12744.2|12742.2|10
1654505700000|2022-06-06 08:55:00|12744.9|12742.9|12745.4|12743.4|12746.6|12744.6|12744.8|12742.8|28
1654505710000|2022-06-06 08:55:10|12745.8|12743.8|12742.8|12740.8|12745.8|12743.8|12742.8|12740.8|34
1654505720000|2022-06-06 08:55:20|12742.2|12740.2|12742.9|12740.9|12743.2|12741.2|12742.1|12740.1|11
1654505730000|2022-06-06 08:55:30|12743.2|12741.2|12742.4|12740.4|12743.3|12741.3|12742.4|12740.4|6
1654505740000|2022-06-06 08:55:40|12742.6|12740.6|12741.6|12739.6|12742.6|12740.6|12740.3|12738.3|27
1654505750000|2022-06-06 08:55:50|12741.4|12739.4|12740.8|12738.8|12741.4|12739.4|12740.3|12738.3|5
1654505760000|2022-06-06 08:56:00|12741.3|12739.3|12741.2|12739.2|12742.2|12740.2|12741.2|12739.2|6
1654505770000|2022-06-06 08:56:10|12741.1|12739.1|12742.4|12740.4|12742.6|12740.6|12740.4|12738.4|17
1654505780000|2022-06-06 08:56:20|12742.3|12740.3|12742.1|12740.1|12742.7|12740.7|12742.1|12740.1|4
1654505790000|2022-06-06 08:56:30|12741.8|12739.8|12740.4|12738.4|12741.8|12739.8|12740.4|12738.4|8
1654505800000|2022-06-06 08:56:40|12740.6|12738.6|12741.8|12739.8|12741.8|12739.8|12740.6|12738.6|1
1654505810000|2022-06-06 08:56:50|12741.7|12739.7|12739.7|12737.7|12741.7|12739.7|12739.1|12737.1|20
1654505820000|2022-06-06 08:57:00|12739.8|12737.8|12740.8|12738.8|12741.2|12739.2|12739.4|12737.4|22
1654505830000|2022-06-06 08:57:10|12741.4|12739.4|12739.4|12737.4|12741.4|12739.4|12739.3|12737.3|4
1654505840000|2022-06-06 08:57:20|12739.9|12737.9|12740.1|12738.1|12740.6|12738.6|12739.4|12737.4|12
1654505850000|2022-06-06 08:57:30|12740.2|12738.2|12739.7|12737.7|12740.4|12738.4|12739.3|12737.3|6
1654505860000|2022-06-06 08:57:40|12739.8|12737.8|12740.9|12738.9|12741.2|12739.2|12739.8|12737.8|11
1654505870000|2022-06-06 08:57:50|12740.8|12738.8|12740.9|12738.9|12741.2|12739.2|12740.7|12738.7|2
1654505880000|2022-06-06 08:58:00|12740.8|12738.8|12742.4|12740.4|12742.8|12740.8|12740.1|12738.1|32
1654505890000|2022-06-06 08:58:10|12742.6|12740.6|12744.2|12742.2|12744.3|12742.3|12741.8|12739.8|21
1654505900000|2022-06-06 08:58:20|12744.3|12742.3|12744.9|12742.9|12745.3|12743.3|12744.3|12742.3|25
1654505910000|2022-06-06 08:58:30|12745.1|12743.1|12744.4|12742.4|12745.4|12743.4|12744.1|12742.1|13
1654505920000|2022-06-06 08:58:40|12743.1|12741.1|12745.8|12743.8|12746.3|12744.3|12743.1|12741.1|17
1654505930000|2022-06-06 08:58:50|12745.6|12743.6|12746.2|12744.2|12746.4|12744.4|12745.6|12743.6|10
1654505940000|2022-06-06 08:59:00|12746.3|12744.3|12746.4|12744.4|12747.2|12745.2|12745.7|12743.7|12
1654505950000|2022-06-06 08:59:10|12746.6|12744.6|12746.7|12744.7|12750.6|12748.6|12746.6|12744.6|150
1654505960000|2022-06-06 08:59:20|12747.2|12745.2|12749.2|12747.2|12750.1|12748.1|12747.2|12745.2|89
1654505970000|2022-06-06 08:59:30|12749.1|12747.1|12748.7|12746.7|12749.4|12747.4|12748.6|12746.6|10
1654505980000|2022-06-06 08:59:40|12748.8|12746.8|12746.8|12744.8|12748.9|12746.9|12746.4|12744.4|21
1654505990000|2022-06-06 08:59:50|12747.4|12745.4|12746.2|12744.2|12747.8|12745.8|12745.9|12743.9|11
1654506000000|2022-06-06 09:00:00|12746.3|12744.3|12747.9|12745.9|12748.9|12746.9|12746.2|12744.2|25
1654506010000|2022-06-06 09:00:10|12747.8|12745.8|12747.8|12745.8|12748.6|12746.6|12746.9|12744.9|26
1654506020000|2022-06-06 09:00:20|12748.1|12746.1|12747.8|12745.8|12748.4|12746.4|12747.8|12745.8|5
1654506030000|2022-06-06 09:00:30|12748.2|12746.2|12744.9|12742.9|12748.3|12746.3|12744.9|12742.9|28
1654506040000|2022-06-06 09:00:40|12744.8|12742.8|12744.1|12742.1|12744.9|12742.9|12744.1|12742.1|20
1654506050000|2022-06-06 09:00:50|12744.7|12742.7|12744.8|12742.8|12745.2|12743.2|12744.2|12742.2|25
1654506060000|2022-06-06 09:01:00|12744.7|12742.7|12741.8|12739.8|12744.9|12742.9|12741.7|12739.7|42
1654506070000|2022-06-06 09:01:10|12741.7|12739.7|12740.6|12738.6|12741.7|12739.7|12740.6|12738.6|16
1654506080000|2022-06-06 09:01:20|12740.2|12738.2|12739.9|12737.9|12740.4|12738.4|12738.3|12736.3|57
1654506090000|2022-06-06 09:01:30|12739.4|12737.4|12739.8|12737.8|12742.4|12740.4|12739.4|12737.4|31
1654506100000|2022-06-06 09:01:40|12740.2|12738.2|12739.8|12737.8|12740.2|12738.2|12739.1|12737.1|9
1654506110000|2022-06-06 09:01:50|12739.6|12737.6|12738.7|12736.7|12739.8|12737.8|12738.1|12736.1|32
1654506120000|2022-06-06 09:02:00|12738.6|12736.6|12738.3|12736.3|12738.6|12736.6|12737.9|12735.9|8
1654506130000|2022-06-06 09:02:10|12738.9|12736.9|12738.7|12736.7|12739.2|12737.2|12738.7|12736.7|13
1654506140000|2022-06-06 09:02:20|12739.1|12737.1|12739.1|12737.1|12739.1|12737.1|12739.1|12737.1|2
1654506150000|2022-06-06 09:02:30|12739.4|12737.4|12740.1|12738.1|12740.8|12738.8|12739.4|12737.4|16
1654506160000|2022-06-06 09:02:40|12739.8|12737.8|12741.9|12739.9|12742.4|12740.4|12739.8|12737.8|20
1654506170000|2022-06-06 09:02:50|12742.2|12740.2|12742.2|12740.2|12742.2|12740.2|12741.7|12739.7|5
1654506180000|2022-06-06 09:03:00|12742.3|12740.3|12743.1|12741.1|12743.6|12741.6|12742.3|12740.3|26
1654506190000|2022-06-06 09:03:10|12742.8|12740.8|12741.9|12739.9|12742.9|12740.9|12741.9|12739.9|5
1654506200000|2022-06-06 09:03:20|12741.8|12739.8|12741.2|12739.2|12742.1|12740.1|12740.2|12738.2|16
1654506210000|2022-06-06 09:03:30|12741.1|12739.1|12742.4|12740.4|12742.6|12740.6|12740.6|12738.6|11
1654506220000|2022-06-06 09:03:40|12742.7|12740.7|12742.8|12740.8|12742.8|12740.8|12742.4|12740.4|2
1654506230000|2022-06-06 09:03:50|12742.7|12740.7|12741.3|12739.3|12742.7|12740.7|12741.3|12739.3|21
1654506240000|2022-06-06 09:04:00|12741.4|12739.4|12743.3|12741.3|12743.3|12741.3|12740.9|12738.9|12
1654506250000|2022-06-06 09:04:10|12743.4|12741.4|12742.2|12740.2|12743.7|12741.7|12742.2|12740.2|5
1654506260000|2022-06-06 09:04:20|12742.4|12740.4|12740.9|12738.9|12742.4|12740.4|12740.7|12738.7|9
1654506270000|2022-06-06 09:04:30|12741.1|12739.1|12741.2|12739.2|12742.8|12740.8|12740.9|12738.9|10
1654506280000|2022-06-06 09:04:40|12741.3|12739.3|12740.7|12738.7|12741.3|12739.3|12740.6|12738.6|3
1654506290000|2022-06-06 09:04:50|12740.8|12738.8|12742.2|12740.2|12742.4|12740.4|12740.8|12738.8|16
1654506300000|2022-06-06 09:05:00|12742.1|12740.1|12742.8|12740.8|12743.1|12741.1|12741.8|12739.8|9
1654506310000|2022-06-06 09:05:10|12742.3|12740.3|12741.8|12739.8|12742.3|12740.3|12740.9|12738.9|44
1654506320000|2022-06-06 09:05:20|12741.9|12739.9|12742.4|12740.4|12742.4|12740.4|12741.8|12739.8|1
1654506330000|2022-06-06 09:05:30|12742.3|12740.3|12739.1|12737.1|12742.3|12740.3|12738.8|12736.8|11
1654506340000|2022-06-06 09:05:40|12738.9|12736.9|12739.4|12737.4|12739.8|12737.8|12738.2|12736.2|19
1654506350000|2022-06-06 09:05:50|12739.8|12737.8|12739.2|12737.2|12740.3|12738.3|12739.2|12737.2|9
1654506360000|2022-06-06 09:06:00|12739.1|12737.1|12739.1|12737.1|12740.2|12738.2|12738.6|12736.6|13
1654506370000|2022-06-06 09:06:10|12739.2|12737.2|12738.1|12736.1|12740.1|12738.1|12737.6|12735.6|77
1654506380000|2022-06-06 09:06:20|12738.2|12736.2|12737.7|12735.7|12739.2|12737.2|12737.2|12735.2|41
1654506390000|2022-06-06 09:06:30|12737.4|12735.4|12736.7|12734.7|12737.6|12735.6|12736.7|12734.7|14
1654506400000|2022-06-06 09:06:40|12736.9|12734.9|12738.4|12736.4|12738.7|12736.7|12736.9|12734.9|10
1654506410000|2022-06-06 09:06:50|12738.1|12736.1|12736.7|12734.7|12738.3|12736.3|12736.7|12734.7|22
1654506420000|2022-06-06 09:07:00|12737.2|12735.2|12737.7|12735.7|12738.2|12736.2|12737.1|12735.1|8
1654506430000|2022-06-06 09:07:10|12737.4|12735.4|12737.9|12735.9|12738.7|12736.7|12737.1|12735.1|10
1654506440000|2022-06-06 09:07:20|12737.8|12735.8|12737.1|12735.1|12738.2|12736.2|12736.9|12734.9|0
1654506450000|2022-06-06 09:07:30|12737.2|12735.2|12737.1|12735.1|12737.6|12735.6|12736.9|12734.9|2
1654506460000|2022-06-06 09:07:40|12737.3|12735.3|12736.6|12734.6|12737.8|12735.8|12736.6|12734.6|6
1654506470000|2022-06-06 09:07:50|12736.2|12734.2|12736.7|12734.7|12736.7|12734.7|12735.8|12733.8|11
1654506480000|2022-06-06 09:08:00|12736.8|12734.8|12737.2|12735.2|12737.7|12735.7|12736.7|12734.7|8
1654506490000|2022-06-06 09:08:10|12737.3|12735.3|12737.4|12735.4|12738.7|12736.7|12737.3|12735.3|17
1654506500000|2022-06-06 09:08:20|12737.6|12735.6|12738.2|12736.2|12738.2|12736.2|12736.8|12734.8|6
1654506510000|2022-06-06 09:08:30|12737.7|12735.7|12738.9|12736.9|12738.9|12736.9|12737.4|12735.4|4
1654506520000|2022-06-06 09:08:40|12738.8|12736.8|12736.8|12734.8|12738.8|12736.8|12736.8|12734.8|6
1654506530000|2022-06-06 09:08:50|12736.9|12734.9|12737.4|12735.4|12737.8|12735.8|12736.9|12734.9|35
1654506540000|2022-06-06 09:09:00|12737.6|12735.6|12737.9|12735.9|12739.1|12737.1|12737.4|12735.4|31
1654506550000|2022-06-06 09:09:10|12738.1|12736.1|12738.2|12736.2|12738.2|12736.2|12737.7|12735.7|4
1654506560000|2022-06-06 09:09:20|12738.3|12736.3|12738.3|12736.3|12738.3|12736.3|12738.2|12736.2|4
1654506570000|2022-06-06 09:09:30|12738.4|12736.4|12737.2|12735.2|12738.4|12736.4|12737.1|12735.1|7
1654506580000|2022-06-06 09:09:40|12737.1|12735.1|12737.2|12735.2|12737.7|12735.7|12736.9|12734.9|4
1654506590000|2022-06-06 09:09:50|12737.3|12735.3|12737.4|12735.4|12737.7|12735.7|12737.2|12735.2|2
1654506600000|2022-06-06 09:10:00|12737.3|12735.3|12737.9|12735.9|12738.1|12736.1|12737.2|12735.2|1
1654506610000|2022-06-06 09:10:10|12737.7|12735.7|12735.2|12733.2|12737.7|12735.7|12735.2|12733.2|22
1654506620000|2022-06-06 09:10:20|12734.9|12732.9|12735.8|12733.8|12736.2|12734.2|12734.7|12732.7|19
1654506630000|2022-06-06 09:10:30|12735.9|12733.9|12736.2|12734.2|12736.2|12734.2|12735.8|12733.8|3
1654506640000|2022-06-06 09:10:40|12736.3|12734.3|12736.3|12734.3|12736.6|12734.6|12736.3|12734.3|6
1654506650000|2022-06-06 09:10:50|12736.2|12734.2|12735.7|12733.7|12736.2|12734.2|12735.6|12733.6|0
1654506660000|2022-06-06 09:11:00|12735.8|12733.8|12735.4|12733.4|12735.8|12733.8|12735.1|12733.1|4
1654506670000|2022-06-06 09:11:10|12735.3|12733.3|12737.1|12735.1|12737.1|12735.1|12735.3|12733.3|13
1654506680000|2022-06-06 09:11:20|12737.2|12735.2|12737.1|12735.1|12737.2|12735.2|12736.8|12734.8|1
1654506690000|2022-06-06 09:11:30|12736.9|12734.9|12737.2|12735.2|12737.2|12735.2|12736.9|12734.9|3
1654506700000|2022-06-06 09:11:40|12737.4|12735.4|12736.9|12734.9|12737.9|12735.9|12736.7|12734.7|9
1654506710000|2022-06-06 09:11:50|12736.8|12734.8|12736.7|12734.7|12736.8|12734.8|12736.7|12734.7|0
1654506720000|2022-06-06 09:12:00|12736.9|12734.9|12736.2|12734.2|12737.2|12735.2|12736.2|12734.2|5
1654506730000|2022-06-06 09:12:10|12736.1|12734.1|12736.1|12734.1|12736.3|12734.3|12735.9|12733.9|2
1654506740000|2022-06-06 09:12:20|12736.2|12734.2|12736.2|12734.2|12736.3|12734.3|12736.1|12734.1|2
1654506750000|2022-06-06 09:12:30|12736.1|12734.1|12735.9|12733.9|12736.3|12734.3|12735.2|12733.2|44
1654506760000|2022-06-06 09:12:40|12735.8|12733.8|12735.4|12733.4|12735.8|12733.8|12735.4|12733.4|3
1654506770000|2022-06-06 09:12:50|12735.6|12733.6|12736.9|12734.9|12738.6|12736.6|12734.6|12732.6|49
1654506780000|2022-06-06 09:13:00|12736.8|12734.8|12739.6|12737.6|12739.8|12737.8|12736.8|12734.8|30
1654506790000|2022-06-06 09:13:10|12739.4|12737.4|12738.7|12736.7|12739.7|12737.7|12738.7|12736.7|5
1654506800000|2022-06-06 09:13:20|12738.6|12736.6|12738.4|12736.4|12738.9|12736.9|12737.8|12735.8|11
1654506810000|2022-06-06 09:13:30|12738.6|12736.6|12739.2|12737.2|12739.2|12737.2|12738.6|12736.6|0
1654506820000|2022-06-06 09:13:40|12739.1|12737.1|12738.7|12736.7|12739.1|12737.1|12737.9|12735.9|5
1654506830000|2022-06-06 09:13:50|12738.6|12736.6|12737.8|12735.8|12738.9|12736.9|12737.8|12735.8|5
1654506840000|2022-06-06 09:14:00|12737.9|12735.9|12738.2|12736.2|12739.1|12737.1|12737.8|12735.8|10
1654506850000|2022-06-06 09:14:10|12738.7|12736.7|12738.1|12736.1|12738.8|12736.8|12738.1|12736.1|1
1654506860000|2022-06-06 09:14:20|12738.3|12736.3|12738.3|12736.3|12738.4|12736.4|12738.1|12736.1|1
1654506870000|2022-06-06 09:14:30|12738.1|12736.1|12738.4|12736.4|12738.7|12736.7|12738.1|12736.1|3
1654506880000|2022-06-06 09:14:40|12738.6|12736.6|12738.7|12736.7|12738.7|12736.7|12738.2|12736.2|1
1654506890000|2022-06-06 09:14:50|12738.8|12736.8|12739.1|12737.1|12739.2|12737.2|12738.7|12736.7|4
1654506900000|2022-06-06 09:15:00|12738.9|12736.9|12738.6|12736.6|12739.3|12737.3|12738.6|12736.6|10
1654506910000|2022-06-06 09:15:10|12737.9|12735.9|12737.4|12735.4|12737.9|12735.9|12736.8|12734.8|12
1654506920000|2022-06-06 09:15:20|12737.3|12735.3|12737.4|12735.4|12737.4|12735.4|12736.8|12734.8|6
1654506930000|2022-06-06 09:15:30|12737.1|12735.1|12734.3|12732.3|12737.4|12735.4|12733.8|12731.8|21
1654506940000|2022-06-06 09:15:40|12734.7|12732.7|12735.6|12733.6|12735.6|12733.6|12734.2|12732.2|17
1654506950000|2022-06-06 09:15:50|12735.9|12733.9|12735.4|12733.4|12736.3|12734.3|12735.2|12733.2|10
1654506960000|2022-06-06 09:16:00|12734.9|12732.9|12735.4|12733.4|12735.6|12733.6|12734.4|12732.4|13
1654506970000|2022-06-06 09:16:10|12735.6|12733.6|12735.7|12733.7|12736.3|12734.3|12735.6|12733.6|3
1654506980000|2022-06-06 09:16:20|12735.6|12733.6|12734.4|12732.4|12736.1|12734.1|12733.9|12731.9|16
1654506990000|2022-06-06 09:16:30|12734.2|12732.2|12734.3|12732.3|12734.4|12732.4|12733.8|12731.8|4
1654507000000|2022-06-06 09:16:40|12733.6|12731.6|12731.9|12729.9|12734.2|12732.2|12731.6|12729.6|65
1654507010000|2022-06-06 09:16:50|12731.6|12729.6|12732.1|12730.1|12732.3|12730.3|12731.3|12729.3|30
1654507020000|2022-06-06 09:17:00|12731.7|12729.7|12728.4|12726.4|12731.7|12729.7|12727.3|12725.3|279
1654507030000|2022-06-06 09:17:10|12728.2|12726.2|12728.3|12726.3|12729.6|12727.6|12728.2|12726.2|41
1654507040000|2022-06-06 09:17:20|12727.9|12725.9|12724.2|12722.2|12728.1|12726.1|12721.9|12719.9|141
1654507050000|2022-06-06 09:17:30|12724.1|12722.1|12727.3|12725.3|12727.9|12725.9|12724.1|12722.1|43
1654507060000|2022-06-06 09:17:40|12727.2|12725.2|12727.6|12725.6|12727.9|12725.9|12726.4|12724.4|25
1654507070000|2022-06-06 09:17:50|12727.7|12725.7|12729.7|12727.7|12729.8|12727.8|12727.7|12725.7|28
1654507080000|2022-06-06 09:18:00|12729.2|12727.2|12729.1|12727.1|12729.2|12727.2|12726.6|12724.6|36
1654507090000|2022-06-06 09:18:10|12729.2|12727.2|12731.6|12729.6|12732.2|12730.2|12729.2|12727.2|21
1654507100000|2022-06-06 09:18:20|12731.4|12729.4|12729.6|12727.6|12731.6|12729.6|12729.2|12727.2|19
1654507110000|2022-06-06 09:18:30|12729.9|12727.9|12730.1|12728.1|12730.2|12728.2|12729.6|12727.6|9
1654507120000|2022-06-06 09:18:40|12729.4|12727.4|12730.1|12728.1|12730.6|12728.6|12729.3|12727.3|13
1654507130000|2022-06-06 09:18:50|12730.7|12728.7|12728.8|12726.8|12730.7|12728.7|12728.8|12726.8|12
1654507140000|2022-06-06 09:19:00|12728.4|12726.4|12728.6|12726.6|12729.4|12727.4|12727.9|12725.9|14
1654507150000|2022-06-06 09:19:10|12728.4|12726.4|12726.8|12724.8|12728.4|12726.4|12726.7|12724.7|10
1654507160000|2022-06-06 09:19:20|12726.3|12724.3|12726.3|12724.3|12726.9|12724.9|12726.3|12724.3|27
1654507170000|2022-06-06 09:19:30|12726.4|12724.4|12726.4|12724.4|12727.1|12725.1|12726.3|12724.3|10
1654507180000|2022-06-06 09:19:40|12726.7|12724.7|12726.7|12724.7|12727.6|12725.6|12726.7|12724.7|9
1654507190000|2022-06-06 09:19:50|12726.4|12724.4|12724.1|12722.1|12726.4|12724.4|12724.1|12722.1|48
1654507200000|2022-06-06 09:20:00|12724.2|12722.2|12726.9|12724.9|12727.6|12725.6|12723.3|12721.3|43
1654507210000|2022-06-06 09:20:10|12727.2|12725.2|12726.2|12724.2|12727.2|12725.2|12724.9|12722.9|19
1654507220000|2022-06-06 09:20:20|12725.7|12723.7|12724.3|12722.3|12725.7|12723.7|12724.3|12722.3|11
1654507230000|2022-06-06 09:20:30|12724.4|12722.4|12723.7|12721.7|12725.8|12723.8|12723.7|12721.7|23
1654507240000|2022-06-06 09:20:40|12723.6|12721.6|12723.6|12721.6|12723.8|12721.8|12723.2|12721.2|10
1654507250000|2022-06-06 09:20:50|12723.4|12721.4|12721.7|12719.7|12723.4|12721.4|12721.4|12719.4|34
1654507260000|2022-06-06 09:21:00|12721.9|12719.9|12723.9|12721.9|12725.3|12723.3|12721.6|12719.6|56
1654507270000|2022-06-06 09:21:10|12723.7|12721.7|12723.1|12721.1|12723.8|12721.8|12723.1|12721.1|8
1654507280000|2022-06-06 09:21:20|12723.2|12721.2|12725.1|12723.1|12725.1|12723.1|12723.1|12721.1|20
1654507290000|2022-06-06 09:21:30|12725.6|12723.6|12725.4|12723.4|12726.6|12724.6|12724.6|12722.6|33
1654507300000|2022-06-06 09:21:40|12725.3|12723.3|12726.3|12724.3|12726.8|12724.8|12725.2|12723.2|31
1654507310000|2022-06-06 09:21:50|12725.7|12723.7|12726.3|12724.3|12726.8|12724.8|12725.4|12723.4|13
1654507320000|2022-06-06 09:22:00|12726.2|12724.2|12725.9|12723.9|12726.8|12724.8|12725.7|12723.7|18
1654507330000|2022-06-06 09:22:10|12725.8|12723.8|12726.1|12724.1|12726.7|12724.7|12725.8|12723.8|3
1654507340000|2022-06-06 09:22:20|12725.9|12723.9|12724.8|12722.8|12725.9|12723.9|12724.6|12722.6|13
1654507350000|2022-06-06 09:22:30|12724.9|12722.9|12723.6|12721.6|12724.9|12722.9|12723.6|12721.6|11
1654507360000|2022-06-06 09:22:40|12723.7|12721.7|12724.7|12722.7|12724.7|12722.7|12722.8|12720.8|8
1654507370000|2022-06-06 09:22:50|12724.6|12722.6|12723.7|12721.7|12724.6|12722.6|12723.6|12721.6|5
1654507380000|2022-06-06 09:23:00|12723.6|12721.6|12724.2|12722.2|12724.9|12722.9|12723.4|12721.4|18
1654507390000|2022-06-06 09:23:10|12724.3|12722.3|12723.9|12721.9|12725.1|12723.1|12723.7|12721.7|13
1654507400000|2022-06-06 09:23:20|12724.2|12722.2|12725.9|12723.9|12725.9|12723.9|12724.2|12722.2|5
1654507410000|2022-06-06 09:23:30|12726.1|12724.1|12727.3|12725.3|12727.3|12725.3|12725.9|12723.9|7
1654507420000|2022-06-06 09:23:40|12727.2|12725.2|12725.9|12723.9|12727.9|12725.9|12725.7|12723.7|18
1654507430000|2022-06-06 09:23:50|12726.1|12724.1|12726.3|12724.3|12726.6|12724.6|12725.7|12723.7|7
1654507440000|2022-06-06 09:24:00|12726.7|12724.7|12727.3|12725.3|12727.8|12725.8|12726.7|12724.7|7
1654507450000|2022-06-06 09:24:10|12727.4|12725.4|12727.6|12725.6|12727.8|12725.8|12726.8|12724.8|6
1654507460000|2022-06-06 09:24:20|12727.4|12725.4|12728.1|12726.1|12728.1|12726.1|12727.4|12725.4|8
1654507470000|2022-06-06 09:24:30|12728.7|12726.7|12727.7|12725.7|12728.9|12726.9|12727.6|12725.6|13
1654507480000|2022-06-06 09:24:40|12727.6|12725.6|12725.9|12723.9|12727.6|12725.6|12725.9|12723.9|4
1654507490000|2022-06-06 09:24:50|12725.8|12723.8|12726.4|12724.4|12726.6|12724.6|12725.8|12723.8|7
1654507500000|2022-06-06 09:25:00|12726.3|12724.3|12728.1|12726.1|12728.1|12726.1|12726.3|12724.3|3
1654507510000|2022-06-06 09:25:10|12728.2|12726.2|12728.2|12726.2|12728.2|12726.2|12728.2|12726.2|0
1654507520000|2022-06-06 09:25:20|12727.9|12725.9|12728.1|12726.1|12728.1|12726.1|12727.9|12725.9|1
1654507530000|2022-06-06 09:25:30|12727.9|12725.9|12728.1|12726.1|12728.1|12726.1|12727.7|12725.7|1
1654507540000|2022-06-06 09:25:40|12728.8|12726.8|12723.9|12721.9|12729.3|12727.3|12723.9|12721.9|52
1654507550000|2022-06-06 09:25:50|12724.1|12722.1|12725.6|12723.6|12725.8|12723.8|12723.3|12721.3|51
1654507560000|2022-06-06 09:26:00|12725.8|12723.8|12727.9|12725.9|12727.9|12725.9|12725.4|12723.4|11
1654507570000|2022-06-06 09:26:10|12727.8|12725.8|12725.6|12723.6|12727.8|12725.8|12725.4|12723.4|21
1654507580000|2022-06-06 09:26:20|12725.4|12723.4|12722.7|12720.7|12725.7|12723.7|12722.7|12720.7|29
1654507590000|2022-06-06 09:26:30|12722.1|12720.1|12722.7|12720.7|12722.7|12720.7|12721.4|12719.4|26
1654507600000|2022-06-06 09:26:40|12723.1|12721.1|12724.9|12722.9|12724.9|12722.9|12723.1|12721.1|13
1654507610000|2022-06-06 09:26:50|12724.7|12722.7|12726.8|12724.8|12726.8|12724.8|12724.4|12722.4|17
1654507620000|2022-06-06 09:27:00|12726.7|12724.7|12725.9|12723.9|12727.4|12725.4|12725.1|12723.1|15
1654507630000|2022-06-06 09:27:10|12726.1|12724.1|12726.6|12724.6|12726.6|12724.6|12725.9|12723.9|0
1654507640000|2022-06-06 09:27:20|12726.7|12724.7|12726.6|12724.6|12727.3|12725.3|12726.4|12724.4|1
1654507650000|2022-06-06 09:27:30|12726.4|12724.4|12727.2|12725.2|12727.2|12725.2|12725.9|12723.9|9
1654507660000|2022-06-06 09:27:40|12727.3|12725.3|12727.9|12725.9|12728.1|12726.1|12727.3|12725.3|3
1654507670000|2022-06-06 09:27:50|12728.1|12726.1|12726.6|12724.6|12728.1|12726.1|12726.6|12724.6|9
1654507680000|2022-06-06 09:28:00|12726.3|12724.3|12727.4|12725.4|12727.4|12725.4|12726.2|12724.2|8
1654507690000|2022-06-06 09:28:10|12727.2|12725.2|12727.2|12725.2|12727.6|12725.6|12726.8|12724.8|2
1654507700000|2022-06-06 09:28:20|12727.3|12725.3|12726.4|12724.4|12727.3|12725.3|12726.2|12724.2|5
1654507710000|2022-06-06 09:28:30|12726.3|12724.3|12725.9|12723.9|12726.6|12724.6|12725.9|12723.9|4
1654507720000|2022-06-06 09:28:40|12725.8|12723.8|12724.7|12722.7|12725.9|12723.9|12724.2|12722.2|3
1654507730000|2022-06-06 09:28:50|12724.6|12722.6|12725.6|12723.6|12725.6|12723.6|12723.7|12721.7|24
1654507740000|2022-06-06 09:29:00|12725.4|12723.4|12724.8|12722.8|12725.7|12723.7|12724.8|12722.8|10
1654507750000|2022-06-06 09:29:10|12725.1|12723.1|12725.7|12723.7|12725.7|12723.7|12724.2|12722.2|11
1654507760000|2022-06-06 09:29:20|12725.6|12723.6|12726.2|12724.2|12726.2|12724.2|12725.2|12723.2|0
1654507770000|2022-06-06 09:29:30|12726.3|12724.3|12726.7|12724.7|12727.2|12725.2|12726.1|12724.1|10
1654507780000|2022-06-06 09:29:40|12726.8|12724.8|12726.6|12724.6|12727.3|12725.3|12725.7|12723.7|21
1654507790000|2022-06-06 09:29:50|12724.9|12722.9|12726.2|12724.2|12726.7|12724.7|12724.9|12722.9|28
1654507800000|2022-06-06 09:30:00|12726.1|12724.1|12726.7|12724.7|12727.1|12725.1|12725.2|12723.2|46
1654507810000|2022-06-06 09:30:10|12726.4|12724.4|12726.4|12724.4|12727.3|12725.3|12725.9|12723.9|19
1654507820000|2022-06-06 09:30:20|12725.4|12723.4|12724.4|12722.4|12725.4|12723.4|12724.4|12722.4|24
1654507830000|2022-06-06 09:30:30|12724.3|12722.3|12723.2|12721.2|12724.4|12722.4|12723.2|12721.2|12
1654507840000|2022-06-06 09:30:40|12723.3|12721.3|12723.8|12721.8|12724.1|12722.1|12723.2|12721.2|7
1654507850000|2022-06-06 09:30:50|12724.1|12722.1|12725.1|12723.1|12725.1|12723.1|12723.9|12721.9|14
1654507860000|2022-06-06 09:31:00|12724.9|12722.9|12724.4|12722.4|12724.9|12722.9|12722.7|12720.7|36
1654507870000|2022-06-06 09:31:10|12724.3|12722.3|12724.1|12722.1|12724.4|12722.4|12724.1|12722.1|3
1654507880000|2022-06-06 09:31:20|12725.1|12723.1|12724.8|12722.8|12725.3|12723.3|12723.9|12721.9|18
1654507890000|2022-06-06 09:31:30|12724.7|12722.7|12724.9|12722.9|12724.9|12722.9|12724.4|12722.4|11
1654507900000|2022-06-06 09:31:40|12724.1|12722.1|12724.6|12722.6|12724.7|12722.7|12724.1|12722.1|3
1654507910000|2022-06-06 09:31:50|12724.1|12722.1|12726.3|12724.3|12726.4|12724.4|12724.1|12722.1|30
1654507920000|2022-06-06 09:32:00|12726.1|12724.1|12724.7|12722.7|12726.1|12724.1|12724.7|12722.7|10
1654507930000|2022-06-06 09:32:10|12724.4|12722.4|12723.4|12721.4|12724.4|12722.4|12723.4|12721.4|5
1654507940000|2022-06-06 09:32:20|12723.8|12721.8|12724.6|12722.6|12724.7|12722.7|12723.8|12721.8|4
1654507950000|2022-06-06 09:32:30|12724.4|12722.4|12725.7|12723.7|12725.7|12723.7|12724.3|12722.3|10
1654507960000|2022-06-06 09:32:40|12725.6|12723.6|12723.1|12721.1|12725.6|12723.6|12722.9|12720.9|16
1654507970000|2022-06-06 09:32:50|12723.2|12721.2|12722.4|12720.4|12723.8|12721.8|12722.3|12720.3|13
1654507980000|2022-06-06 09:33:00|12723.3|12721.3|12723.1|12721.1|12723.7|12721.7|12722.4|12720.4|15
1654507990000|2022-06-06 09:33:10|12722.7|12720.7|12722.3|12720.3|12723.9|12721.9|12722.1|12720.1|16
1654508000000|2022-06-06 09:33:20|12722.6|12720.6|12722.4|12720.4|12722.7|12720.7|12718.3|12716.3|85
1654508010000|2022-06-06 09:33:30|12722.3|12720.3|12721.4|12719.4|12722.3|12720.3|12720.8|12718.8|27
1654508020000|2022-06-06 09:33:40|12721.3|12719.3|12721.4|12719.4|12721.4|12719.4|12720.2|12718.2|10
1654508030000|2022-06-06 09:33:50|12721.6|12719.6|12721.2|12719.2|12721.8|12719.8|12721.2|12719.2|8
1654508040000|2022-06-06 09:34:00|12721.4|12719.4|12723.2|12721.2|12723.2|12721.2|12721.3|12719.3|28
1654508050000|2022-06-06 09:34:10|12723.3|12721.3|12723.4|12721.4|12723.9|12721.9|12722.4|12720.4|7
1654508060000|2022-06-06 09:34:20|12723.3|12721.3|12723.2|12721.2|12723.6|12721.6|12723.1|12721.1|0
1654508070000|2022-06-06 09:34:30|12722.2|12720.2|12722.6|12720.6|12723.1|12721.1|12722.2|12720.2|17
1654508080000|2022-06-06 09:34:40|12722.4|12720.4|12723.8|12721.8|12724.3|12722.3|12722.4|12720.4|8
1654508090000|2022-06-06 09:34:50|12723.7|12721.7|12723.9|12721.9|12723.9|12721.9|12723.4|12721.4|2
1654508100000|2022-06-06 09:35:00|12723.7|12721.7|12722.1|12720.1|12723.9|12721.9|12722.1|12720.1|9
1654508110000|2022-06-06 09:35:10|12722.2|12720.2|12720.8|12718.8|12722.4|12720.4|12720.7|12718.7|7
1654508120000|2022-06-06 09:35:20|12720.7|12718.7|12720.8|12718.8|12721.1|12719.1|12720.1|12718.1|8
1654508130000|2022-06-06 09:35:30|12721.2|12719.2|12721.1|12719.1|12721.3|12719.3|12720.6|12718.6|19
1654508140000|2022-06-06 09:35:40|12719.4|12717.4|12719.6|12717.6|12719.6|12717.6|12719.2|12717.2|21
1654508150000|2022-06-06 09:35:50|12719.4|12717.4|12718.4|12716.4|12719.4|12717.4|12718.1|12716.1|23
1654508160000|2022-06-06 09:36:00|12718.6|12716.6|12718.9|12716.9|12719.7|12717.7|12718.3|12716.3|18
1654508170000|2022-06-06 09:36:10|12718.8|12716.8|12718.6|12716.6|12718.8|12716.8|12718.3|12716.3|8
1654508180000|2022-06-06 09:36:20|12718.7|12716.7|12719.7|12717.7|12720.2|12718.2|12718.6|12716.6|14
1654508190000|2022-06-06 09:36:30|12719.8|12717.8|12719.7|12717.7|12720.6|12718.6|12719.6|12717.6|9
1654508200000|2022-06-06 09:36:40|12719.6|12717.6|12719.3|12717.3|12720.2|12718.2|12719.2|12717.2|6
1654508210000|2022-06-06 09:36:50|12719.9|12717.9|12720.1|12718.1|12720.2|12718.2|12719.8|12717.8|11
1654508220000|2022-06-06 09:37:00|12720.2|12718.2|12719.6|12717.6|12720.2|12718.2|12719.3|12717.3|2
1654508230000|2022-06-06 09:37:10|12719.4|12717.4|12719.7|12717.7|12720.2|12718.2|12719.4|12717.4|6
1654508240000|2022-06-06 09:37:20|12719.4|12717.4|12719.1|12717.1|12720.4|12718.4|12719.1|12717.1|12
1654508250000|2022-06-06 09:37:30|12718.4|12716.4|12720.2|12718.2|12720.2|12718.2|12718.3|12716.3|7
1654508260000|2022-06-06 09:37:40|12720.1|12718.1|12719.1|12717.1|12720.2|12718.2|12719.1|12717.1|14
1654508270000|2022-06-06 09:37:50|12718.9|12716.9|12719.2|12717.2|12719.7|12717.7|12718.9|12716.9|10
1654508280000|2022-06-06 09:38:00|12718.8|12716.8|12719.2|12717.2|12719.3|12717.3|12718.8|12716.8|15
1654508290000|2022-06-06 09:38:10|12719.3|12717.3|12719.4|12717.4|12720.2|12718.2|12718.8|12716.8|14
1654508300000|2022-06-06 09:38:20|12719.3|12717.3|12718.3|12716.3|12719.3|12717.3|12717.9|12715.9|18
1654508310000|2022-06-06 09:38:30|12718.2|12716.2|12717.9|12715.9|12718.4|12716.4|12717.9|12715.9|7
1654508320000|2022-06-06 09:38:40|12717.8|12715.8|12715.8|12713.8|12718.4|12716.4|12715.7|12713.7|26
1654508330000|2022-06-06 09:38:50|12715.9|12713.9|12715.7|12713.7|12716.2|12714.2|12715.2|12713.2|20
1654508340000|2022-06-06 09:39:00|12715.6|12713.6|12714.1|12712.1|12716.1|12714.1|12714.1|12712.1|29
1654508350000|2022-06-06 09:39:10|12713.9|12711.9|12715.8|12713.8|12716.1|12714.1|12713.9|12711.9|40
1654508360000|2022-06-06 09:39:20|12715.2|12713.2|12714.7|12712.7|12715.2|12713.2|12713.4|12711.4|97
1654508370000|2022-06-06 09:39:30|12714.4|12712.4|12711.2|12709.2|12714.4|12712.4|12711.1|12709.1|49
1654508380000|2022-06-06 09:39:40|12711.3|12709.3|12710.7|12708.7|12711.4|12709.4|12707.9|12705.9|132
1654508390000|2022-06-06 09:39:50|12710.4|12708.4|12710.7|12708.7|12711.4|12709.4|12709.2|12707.2|38
1654508400000|2022-06-06 09:40:00|12710.8|12708.8|12710.7|12708.7|12711.1|12709.1|12710.1|12708.1|36
1654508410000|2022-06-06 09:40:10|12710.6|12708.6|12709.4|12707.4|12710.9|12708.9|12708.4|12706.4|42
1654508420000|2022-06-06 09:40:20|12709.3|12707.3|12708.7|12706.7|12710.3|12708.3|12708.1|12706.1|36
1654508430000|2022-06-06 09:40:30|12708.8|12706.8|12707.4|12705.4|12709.2|12707.2|12707.4|12705.4|18
1654508440000|2022-06-06 09:40:40|12707.1|12705.1|12707.3|12705.3|12708.3|12706.3|12706.7|12704.7|31
1654508450000|2022-06-06 09:40:50|12707.4|12705.4|12706.4|12704.4|12707.7|12705.7|12706.4|12704.4|12
1654508460000|2022-06-06 09:41:00|12706.1|12704.1|12709.1|12707.1|12709.1|12707.1|12706.1|12704.1|36
1654508470000|2022-06-06 09:41:10|12709.4|12707.4|12708.4|12706.4|12709.7|12707.7|12707.7|12705.7|21
1654508480000|2022-06-06 09:41:20|12708.8|12706.8|12711.9|12709.9|12712.1|12710.1|12708.3|12706.3|30
1654508490000|2022-06-06 09:41:30|12712.1|12710.1|12711.9|12709.9|12712.8|12710.8|12711.2|12709.2|16
1654508500000|2022-06-06 09:41:40|12712.1|12710.1|12712.9|12710.9|12713.3|12711.3|12711.4|12709.4|19
1654508510000|2022-06-06 09:41:50|12713.1|12711.1|12714.6|12712.6|12714.6|12712.6|12712.7|12710.7|27
1654508520000|2022-06-06 09:42:00|12714.7|12712.7|12716.2|12714.2|12716.2|12714.2|12714.7|12712.7|13
1654508530000|2022-06-06 09:42:10|12716.1|12714.1|12717.6|12715.6|12717.8|12715.8|12715.9|12713.9|20
1654508540000|2022-06-06 09:42:20|12717.4|12715.4|12715.6|12713.6|12717.4|12715.4|12715.2|12713.2|26
1654508550000|2022-06-06 09:42:30|12715.7|12713.7|12714.2|12712.2|12716.2|12714.2|12714.2|12712.2|17
1654508560000|2022-06-06 09:42:40|12714.1|12712.1|12714.4|12712.4|12714.6|12712.6|12713.7|12711.7|14
1654508570000|2022-06-06 09:42:50|12714.6|12712.6|12711.8|12709.8|12715.1|12713.1|12711.6|12709.6|12
1654508580000|2022-06-06 09:43:00|12711.7|12709.7|12712.4|12710.4|12712.8|12710.8|12711.7|12709.7|6
1654508590000|2022-06-06 09:43:10|12713.3|12711.3|12713.4|12711.4|12713.6|12711.6|12712.9|12710.9|10
1654508600000|2022-06-06 09:43:20|12713.6|12711.6|12713.1|12711.1|12713.6|12711.6|12712.9|12710.9|1
1654508610000|2022-06-06 09:43:30|12713.3|12711.3|12713.7|12711.7|12714.7|12712.7|12713.3|12711.3|9
1654508620000|2022-06-06 09:43:40|12713.9|12711.9|12713.7|12711.7|12713.9|12711.9|12713.7|12711.7|2
1654508630000|2022-06-06 09:43:50|12713.6|12711.6|12710.9|12708.9|12713.6|12711.6|12710.8|12708.8|13
1654508640000|2022-06-06 09:44:00|12711.1|12709.1|12712.8|12710.8|12713.4|12711.4|12710.9|12708.9|13
1654508650000|2022-06-06 09:44:10|12712.7|12710.7|12709.3|12707.3|12712.7|12710.7|12709.3|12707.3|21
1654508660000|2022-06-06 09:44:20|12709.6|12707.6|12707.3|12705.3|12709.6|12707.6|12706.9|12704.9|22
1654508670000|2022-06-06 09:44:30|12706.2|12704.2|12706.7|12704.7|12706.9|12704.9|12704.1|12702.1|124
1654508680000|2022-06-06 09:44:40|12706.8|12704.8|12706.7|12704.7|12707.6|12705.6|12705.8|12703.8|13
1654508690000|2022-06-06 09:44:50|12706.4|12704.4|12706.4|12704.4|12706.8|12704.8|12706.1|12704.1|21
1654508700000|2022-06-06 09:45:00|12706.6|12704.6|12707.1|12705.1|12708.1|12706.1|12706.6|12704.6|34
1654508710000|2022-06-06 09:45:10|12707.2|12705.2|12709.8|12707.8|12709.8|12707.8|12706.9|12704.9|14
1654508720000|2022-06-06 09:45:20|12709.9|12707.9|12713.2|12711.2|12713.2|12711.2|12709.9|12707.9|25
1654508730000|2022-06-06 09:45:30|12713.6|12711.6|12713.2|12711.2|12713.6|12711.6|12712.3|12710.3|18
1654508740000|2022-06-06 09:45:40|12712.8|12710.8|12711.3|12709.3|12713.1|12711.1|12710.2|12708.2|43
1654508750000|2022-06-06 09:45:50|12711.2|12709.2|12709.8|12707.8|12711.4|12709.4|12709.8|12707.8|29
1654508760000|2022-06-06 09:46:00|12709.9|12707.9|12708.9|12706.9|12709.9|12707.9|12707.8|12705.8|22
1654508770000|2022-06-06 09:46:10|12709.1|12707.1|12709.8|12707.8|12709.9|12707.9|12709.1|12707.1|26
1654508780000|2022-06-06 09:46:20|12709.9|12707.9|12708.4|12706.4|12710.3|12708.3|12708.4|12706.4|16
1654508790000|2022-06-06 09:46:30|12708.6|12706.6|12709.1|12707.1|12709.2|12707.2|12708.3|12706.3|0
1654508800000|2022-06-06 09:46:40|12710.3|12708.3|12708.9|12706.9|12710.7|12708.7|12708.9|12706.9|48
1654508810000|2022-06-06 09:46:50|12709.1|12707.1|12707.8|12705.8|12709.2|12707.2|12707.3|12705.3|6
1654508820000|2022-06-06 09:47:00|12707.4|12705.4|12708.3|12706.3|12708.6|12706.6|12707.4|12705.4|10
1654508830000|2022-06-06 09:47:10|12708.4|12706.4|12707.9|12705.9|12708.6|12706.6|12707.7|12705.7|3
1654508840000|2022-06-06 09:47:20|12708.1|12706.1|12707.9|12705.9|12708.3|12706.3|12707.1|12705.1|14
1654508850000|2022-06-06 09:47:30|12708.1|12706.1|12710.8|12708.8|12711.4|12709.4|12707.8|12705.8|13
1654508860000|2022-06-06 09:47:40|12710.7|12708.7|12710.7|12708.7|12711.4|12709.4|12710.3|12708.3|3
1654508870000|2022-06-06 09:47:50|12711.1|12709.1|12710.8|12708.8|12711.1|12709.1|12710.4|12708.4|4
1654508880000|2022-06-06 09:48:00|12711.2|12709.2|12711.9|12709.9|12712.2|12710.2|12711.2|12709.2|20
1654508890000|2022-06-06 09:48:10|12712.6|12710.6|12713.2|12711.2|12713.8|12711.8|12712.2|12710.2|18
1654508900000|2022-06-06 09:48:20|12713.3|12711.3|12712.8|12710.8|12713.4|12711.4|12712.4|12710.4|9
1654508910000|2022-06-06 09:48:30|12712.7|12710.7|12713.4|12711.4|12714.1|12712.1|12712.3|12710.3|6
1654508920000|2022-06-06 09:48:40|12713.3|12711.3|12711.8|12709.8|12713.3|12711.3|12710.7|12708.7|9
1654508930000|2022-06-06 09:48:50|12712.3|12710.3|12712.1|12710.1|12712.3|12710.3|12711.2|12709.2|6
1654508940000|2022-06-06 09:49:00|12712.2|12710.2|12710.8|12708.8|12712.4|12710.4|12710.7|12708.7|6
1654508950000|2022-06-06 09:49:10|12711.2|12709.2|12712.4|12710.4|12712.8|12710.8|12711.2|12709.2|14
1654508960000|2022-06-06 09:49:20|12712.6|12710.6|12712.8|12710.8|12713.2|12711.2|12712.3|12710.3|4
1654508970000|2022-06-06 09:49:30|12712.9|12710.9|12712.8|12710.8|12713.8|12711.8|12712.3|12710.3|7
1654508980000|2022-06-06 09:49:40|12712.9|12710.9|12712.7|12710.7|12713.2|12711.2|12711.9|12709.9|4
1654508990000|2022-06-06 09:49:50|12712.8|12710.8|12713.3|12711.3|12713.3|12711.3|12712.8|12710.8|0
1654509000000|2022-06-06 09:50:00|12713.2|12711.2|12713.6|12711.6|12714.1|12712.1|12711.8|12709.8|19
1654509010000|2022-06-06 09:50:10|12713.4|12711.4|12713.7|12711.7|12714.2|12712.2|12713.4|12711.4|4
1654509020000|2022-06-06 09:50:20|12713.8|12711.8|12712.3|12710.3|12713.9|12711.9|12712.3|12710.3|8
1654509030000|2022-06-06 09:50:30|12712.4|12710.4|12713.3|12711.3|12713.4|12711.4|12712.4|12710.4|4
1654509040000|2022-06-06 09:50:40|12713.2|12711.2|12713.9|12711.9|12713.9|12711.9|12712.6|12710.6|7
1654509050000|2022-06-06 09:50:50|12713.8|12711.8|12712.4|12710.4|12713.9|12711.9|12712.4|12710.4|13
1654509060000|2022-06-06 09:51:00|12712.2|12710.2|12710.4|12708.4|12712.2|12710.2|12709.3|12707.3|21
1654509070000|2022-06-06 09:51:10|12710.6|12708.6|12709.3|12707.3|12710.7|12708.7|12708.2|12706.2|24
1654509080000|2022-06-06 09:51:20|12708.9|12706.9|12708.9|12706.9|12709.2|12707.2|12708.2|12706.2|5
1654509090000|2022-06-06 09:51:30|12708.7|12706.7|12708.6|12706.6|12709.2|12707.2|12708.3|12706.3|6
1654509100000|2022-06-06 09:51:40|12708.4|12706.4|12708.2|12706.2|12708.8|12706.8|12707.3|12705.3|16
1654509110000|2022-06-06 09:51:50|12708.1|12706.1|12707.7|12705.7|12708.1|12706.1|12707.3|12705.3|2
1654509120000|2022-06-06 09:52:00|12707.6|12705.6|12707.6|12705.6|12708.1|12706.1|12707.4|12705.4|10
1654509130000|2022-06-06 09:52:10|12707.4|12705.4|12707.2|12705.2|12708.4|12706.4|12706.1|12704.1|24
1654509140000|2022-06-06 09:52:20|12707.3|12705.3|12707.7|12705.7|12707.9|12705.9|12707.3|12705.3|0
1654509150000|2022-06-06 09:52:30|12707.8|12705.8|12707.4|12705.4|12707.8|12705.8|12707.2|12705.2|3
1654509160000|2022-06-06 09:52:40|12707.3|12705.3|12707.2|12705.2|12707.4|12705.4|12707.1|12705.1|1
1654509170000|2022-06-06 09:52:50|12706.7|12704.7|12705.6|12703.6|12706.7|12704.7|12705.1|12703.1|16
1654509180000|2022-06-06 09:53:00|12705.2|12703.2|12705.2|12703.2|12705.7|12703.7|12705.1|12703.1|8
1654509190000|2022-06-06 09:53:10|12705.1|12703.1|12706.8|12704.8|12707.3|12705.3|12705.1|12703.1|5
1654509200000|2022-06-06 09:53:20|12706.7|12704.7|12707.3|12705.3|12707.8|12705.8|12705.9|12703.9|8
1654509210000|2022-06-06 09:53:30|12707.4|12705.4|12706.4|12704.4|12707.4|12705.4|12706.2|12704.2|12
1654509220000|2022-06-06 09:53:40|12706.3|12704.3|12707.1|12705.1|12707.1|12705.1|12705.2|12703.2|17
1654509230000|2022-06-06 09:53:50|12707.2|12705.2|12707.1|12705.1|12707.4|12705.4|12706.6|12704.6|5
1654509240000|2022-06-06 09:54:00|12706.1|12704.1|12706.1|12704.1|12706.4|12704.4|12705.9|12703.9|14
1654509250000|2022-06-06 09:54:10|12706.2|12704.2|12705.7|12703.7|12706.4|12704.4|12705.1|12703.1|16
1654509260000|2022-06-06 09:54:20|12705.4|12703.4|12705.9|12703.9|12706.2|12704.2|12705.1|12703.1|2
1654509270000|2022-06-06 09:54:30|12705.6|12703.6|12705.2|12703.2|12706.2|12704.2|12705.1|12703.1|4
1654509280000|2022-06-06 09:54:40|12705.1|12703.1|12704.8|12702.8|12705.2|12703.2|12704.3|12702.3|7
1654509290000|2022-06-06 09:54:50|12704.7|12702.7|12704.6|12702.6|12704.9|12702.9|12704.4|12702.4|3
1654509300000|2022-06-06 09:55:00|12705.1|12703.1|12706.9|12704.9|12707.6|12705.6|12704.9|12702.9|27
1654509310000|2022-06-06 09:55:10|12707.2|12705.2|12707.8|12705.8|12707.8|12705.8|12706.9|12704.9|3
1654509320000|2022-06-06 09:55:20|12707.7|12705.7|12707.2|12705.2|12707.8|12705.8|12706.9|12704.9|5
1654509330000|2022-06-06 09:55:30|12708.3|12706.3|12707.1|12705.1|12708.4|12706.4|12707.1|12705.1|16
1654509340000|2022-06-06 09:55:40|12706.3|12704.3|12705.1|12703.1|12706.3|12704.3|12704.9|12702.9|11
1654509350000|2022-06-06 09:55:50|12704.9|12702.9|12705.9|12703.9|12706.2|12704.2|12704.4|12702.4|14
1654509360000|2022-06-06 09:56:00|12706.3|12704.3|12706.4|12704.4|12706.4|12704.4|12705.9|12703.9|8
1654509370000|2022-06-06 09:56:10|12706.3|12704.3|12708.1|12706.1|12708.1|12706.1|12706.3|12704.3|13
1654509380000|2022-06-06 09:56:20|12707.9|12705.9|12705.9|12703.9|12707.9|12705.9|12705.9|12703.9|4
1654509390000|2022-06-06 09:56:30|12706.4|12704.4|12707.3|12705.3|12707.8|12705.8|12706.3|12704.3|5
1654509400000|2022-06-06 09:56:40|12707.2|12705.2|12707.1|12705.1|12707.6|12705.6|12706.6|12704.6|1
1654509410000|2022-06-06 09:56:50|12706.9|12704.9|12706.4|12704.4|12707.4|12705.4|12706.4|12704.4|3
1654509420000|2022-06-06 09:57:00|12706.9|12704.9|12707.4|12705.4|12707.4|12705.4|12706.3|12704.3|5
1654509430000|2022-06-06 09:57:10|12707.3|12705.3|12707.4|12705.4|12708.4|12706.4|12707.3|12705.3|7
1654509440000|2022-06-06 09:57:20|12707.7|12705.7|12707.9|12705.9|12708.3|12706.3|12707.7|12705.7|4
1654509450000|2022-06-06 09:57:30|12708.1|12706.1|12708.1|12706.1|12708.3|12706.3|12707.9|12705.9|3
1654509460000|2022-06-06 09:57:40|12708.3|12706.3|12709.1|12707.1|12709.1|12707.1|12708.3|12706.3|10
1654509470000|2022-06-06 09:57:50|12709.2|12707.2|12709.1|12707.1|12709.3|12707.3|12708.8|12706.8|2
1654509480000|2022-06-06 09:58:00|12709.2|12707.2|12708.9|12706.9|12709.3|12707.3|12708.4|12706.4|4
1654509490000|2022-06-06 09:58:10|12708.2|12706.2|12709.2|12707.2|12709.3|12707.3|12708.2|12706.2|4
1654509500000|2022-06-06 09:58:20|12709.4|12707.4|12711.9|12709.9|12712.1|12710.1|12709.4|12707.4|24
1654509510000|2022-06-06 09:58:30|12711.8|12709.8|12710.4|12708.4|12711.9|12709.9|12709.8|12707.8|15
1654509520000|2022-06-06 09:58:40|12710.3|12708.3|12710.4|12708.4|12710.6|12708.6|12710.1|12708.1|4
1654509530000|2022-06-06 09:58:50|12710.3|12708.3|12710.3|12708.3|12710.6|12708.6|12710.2|12708.2|10
1654509540000|2022-06-06 09:59:00|12709.7|12707.7|12711.2|12709.2|12711.2|12709.2|12709.7|12707.7|21
1654509550000|2022-06-06 09:59:10|12711.4|12709.4|12711.2|12709.2|12711.6|12709.6|12711.2|12709.2|2
1654509560000|2022-06-06 09:59:20|12711.3|12709.3|12712.3|12710.3|12712.7|12710.7|12711.3|12709.3|7
1654509570000|2022-06-06 09:59:30|12711.2|12709.2|12712.3|12710.3|12712.3|12710.3|12711.2|12709.2|7
1654509580000|2022-06-06 09:59:40|12711.7|12709.7|12711.9|12709.9|12712.3|12710.3|12711.7|12709.7|6
1654509590000|2022-06-06 09:59:50|12712.1|12710.1|12712.7|12710.7|12712.8|12710.8|12711.9|12709.9|4
1654509600000|2022-06-06 10:00:00|12712.8|12710.8|12711.7|12709.7|12712.8|12710.8|12711.2|12709.2|22
1654509610000|2022-06-06 10:00:10|12711.8|12709.8|12711.2|12709.2|12711.8|12709.8|12710.8|12708.8|7
1654509620000|2022-06-06 10:00:20|12711.1|12709.1|12712.8|12710.8|12712.9|12710.9|12711.1|12709.1|7
1654509630000|2022-06-06 10:00:30|12713.4|12711.4|12712.2|12710.2|12713.4|12711.4|12712.2|12710.2|26
1654509640000|2022-06-06 10:00:40|12712.1|12710.1|12711.2|12709.2|12712.6|12710.6|12711.1|12709.1|9
1654509650000|2022-06-06 10:00:50|12711.3|12709.3|12710.6|12708.6|12711.3|12709.3|12710.6|12708.6|17
1654509660000|2022-06-06 10:01:00|12710.4|12708.4|12711.4|12709.4|12711.6|12709.6|12710.2|12708.2|19
1654509670000|2022-06-06 10:01:10|12711.2|12709.2|12710.9|12708.9|12711.9|12709.9|12710.9|12708.9|7
1654509680000|2022-06-06 10:01:20|12711.1|12709.1|12709.7|12707.7|12711.1|12709.1|12708.9|12706.9|18
1654509690000|2022-06-06 10:01:30|12709.6|12707.6|12712.3|12710.3|12712.3|12710.3|12709.4|12707.4|18
1654509700000|2022-06-06 10:01:40|12711.6|12709.6|12710.7|12708.7|12711.6|12709.6|12709.7|12707.7|67
1654509710000|2022-06-06 10:01:50|12710.2|12708.2|12711.9|12709.9|12712.3|12710.3|12709.8|12707.8|14
1654509720000|2022-06-06 10:02:00|12712.7|12710.7|12713.3|12711.3|12713.3|12711.3|12712.6|12710.6|7
1654509730000|2022-06-06 10:02:10|12713.2|12711.2|12715.2|12713.2|12716.1|12714.1|12712.8|12710.8|28
1654509740000|2022-06-06 10:02:20|12715.3|12713.3|12715.7|12713.7|12715.9|12713.9|12714.8|12712.8|13
1654509750000|2022-06-06 10:02:30|12715.8|12713.8|12715.6|12713.6|12715.9|12713.9|12714.6|12712.6|7
1654509760000|2022-06-06 10:02:40|12714.9|12712.9|12714.9|12712.9|12715.6|12713.6|12714.7|12712.7|15
1654509770000|2022-06-06 10:02:50|12715.1|12713.1|12714.8|12712.8|12715.6|12713.6|12714.7|12712.7|11
1654509780000|2022-06-06 10:03:00|12715.1|12713.1|12715.2|12713.2|12715.3|12713.3|12714.8|12712.8|4
1654509790000|2022-06-06 10:03:10|12715.3|12713.3|12721.6|12719.6|12721.7|12719.7|12715.3|12713.3|92
1654509800000|2022-06-06 10:03:20|12721.9|12719.9|12723.7|12721.7|12724.3|12722.3|12721.7|12719.7|100
1654509810000|2022-06-06 10:03:30|12723.8|12721.8|12724.6|12722.6|12724.7|12722.7|12723.3|12721.3|49
1654509820000|2022-06-06 10:03:40|12724.7|12722.7|12722.7|12720.7|12725.3|12723.3|12721.7|12719.7|72
1654509830000|2022-06-06 10:03:50|12722.8|12720.8|12723.6|12721.6|12724.2|12722.2|12722.4|12720.4|17
1654509840000|2022-06-06 10:04:00|12723.7|12721.7|12723.2|12721.2|12723.9|12721.9|12722.8|12720.8|10
1654509850000|2022-06-06 10:04:10|12723.1|12721.1|12720.9|12718.9|12723.1|12721.1|12720.1|12718.1|78
1654509860000|2022-06-06 10:04:20|12721.2|12719.2|12719.6|12717.6|12722.2|12720.2|12719.3|12717.3|59
1654509870000|2022-06-06 10:04:30|12719.4|12717.4|12719.4|12717.4|12719.7|12717.7|12719.3|12717.3|10
1654509880000|2022-06-06 10:04:40|12719.9|12717.9|12717.9|12715.9|12720.1|12718.1|12717.9|12715.9|39
1654509890000|2022-06-06 10:04:50|12718.1|12716.1|12717.6|12715.6|12718.2|12716.2|12717.3|12715.3|9
1654509900000|2022-06-06 10:05:00|12717.7|12715.7|12719.6|12717.6|12719.6|12717.6|12717.6|12715.6|13
1654509910000|2022-06-06 10:05:10|12719.4|12717.4|12720.3|12718.3|12720.4|12718.4|12719.2|12717.2|11
1654509920000|2022-06-06 10:05:20|12720.4|12718.4|12719.1|12717.1|12721.2|12719.2|12719.1|12717.1|10
1654509930000|2022-06-06 10:05:30|12718.9|12716.9|12719.4|12717.4|12719.8|12717.8|12718.9|12716.9|5
1654509940000|2022-06-06 10:05:40|12719.6|12717.6|12719.4|12717.4|12719.9|12717.9|12719.3|12717.3|6
1654509950000|2022-06-06 10:05:50|12719.6|12717.6|12719.8|12717.8|12720.3|12718.3|12718.6|12716.6|36
1654509960000|2022-06-06 10:06:00|12719.7|12717.7|12717.1|12715.1|12719.7|12717.7|12716.9|12714.9|10
1654509970000|2022-06-06 10:06:10|12717.3|12715.3|12717.1|12715.1|12717.8|12715.8|12716.6|12714.6|34
1654509980000|2022-06-06 10:06:20|12716.9|12714.9|12716.8|12714.8|12717.2|12715.2|12716.6|12714.6|20
1654509990000|2022-06-06 10:06:30|12716.9|12714.9|12716.9|12714.9|12716.9|12714.9|12716.6|12714.6|6
1654510000000|2022-06-06 10:06:40|12716.8|12714.8|12715.1|12713.1|12717.2|12715.2|12714.9|12712.9|18
1654510010000|2022-06-06 10:06:50|12714.6|12712.6|12714.8|12712.8|12715.4|12713.4|12713.8|12711.8|8
1654510020000|2022-06-06 10:07:00|12714.7|12712.7|12715.2|12713.2|12716.2|12714.2|12714.4|12712.4|9
1654510030000|2022-06-06 10:07:10|12715.9|12713.9|12715.9|12713.9|12716.1|12714.1|12715.2|12713.2|10
1654510040000|2022-06-06 10:07:20|12716.2|12714.2|12717.1|12715.1|12717.2|12715.2|12716.2|12714.2|7
1654510050000|2022-06-06 10:07:30|12716.9|12714.9|12716.4|12714.4|12717.7|12715.7|12715.9|12713.9|11
1654510060000|2022-06-06 10:07:40|12716.8|12714.8|12716.9|12714.9|12716.9|12714.9|12716.3|12714.3|1
1654510070000|2022-06-06 10:07:50|12717.1|12715.1|12715.6|12713.6|12717.1|12715.1|12715.6|12713.6|8
1654510080000|2022-06-06 10:08:00|12715.7|12713.7|12715.7|12713.7|12715.7|12713.7|12715.7|12713.7|1
1654510090000|2022-06-06 10:08:10|12715.9|12713.9|12719.2|12717.2|12719.4|12717.4|12715.7|12713.7|17
1654510100000|2022-06-06 10:08:20|12719.1|12717.1|12720.7|12718.7|12720.7|12718.7|12719.1|12717.1|8
1654510110000|2022-06-06 10:08:30|12720.3|12718.3|12721.3|12719.3|12721.3|12719.3|12720.3|12718.3|21
1654510120000|2022-06-06 10:08:40|12720.9|12718.9|12722.4|12720.4|12723.4|12721.4|12720.7|12718.7|47
1654510130000|2022-06-06 10:08:50|12722.6|12720.6|12723.3|12721.3|12723.3|12721.3|12721.8|12719.8|17
1654510140000|2022-06-06 10:09:00|12722.9|12720.9|12720.8|12718.8|12722.9|12720.9|12719.9|12717.9|18
1654510150000|2022-06-06 10:09:10|12720.7|12718.7|12721.4|12719.4|12721.6|12719.6|12720.2|12718.2|11
1654510160000|2022-06-06 10:09:20|12721.7|12719.7|12722.3|12720.3|12722.4|12720.4|12721.7|12719.7|5
1654510170000|2022-06-06 10:09:30|12722.2|12720.2|12720.2|12718.2|12722.6|12720.6|12720.2|12718.2|38
1654510180000|2022-06-06 10:09:40|12720.3|12718.3|12722.7|12720.7|12722.9|12720.9|12720.2|12718.2|4
1654510190000|2022-06-06 10:09:50|12721.4|12719.4|12721.9|12719.9|12722.4|12720.4|12720.8|12718.8|33
1654510200000|2022-06-06 10:10:00|12721.6|12719.6|12721.6|12719.6|12721.7|12719.7|12720.6|12718.6|6
1654510210000|2022-06-06 10:10:10|12721.4|12719.4|12722.7|12720.7|12722.7|12720.7|12721.2|12719.2|8
1654510220000|2022-06-06 10:10:20|12722.6|12720.6|12720.4|12718.4|12722.6|12720.6|12720.2|12718.2|7
1654510230000|2022-06-06 10:10:30|12720.6|12718.6|12720.4|12718.4|12721.3|12719.3|12720.4|12718.4|4
1654510240000|2022-06-06 10:10:40|12720.1|12718.1|12720.8|12718.8|12720.8|12718.8|12720.1|12718.1|8
1654510250000|2022-06-06 10:10:50|12720.9|12718.9|12720.9|12718.9|12720.9|12718.9|12720.2|12718.2|2
1654510260000|2022-06-06 10:11:00|12720.8|12718.8|12720.4|12718.4|12722.4|12720.4|12720.4|12718.4|11
1654510270000|2022-06-06 10:11:10|12720.6|12718.6|12720.2|12718.2|12720.9|12718.9|12720.2|12718.2|13
1654510280000|2022-06-06 10:11:20|12720.6|12718.6|12719.7|12717.7|12720.8|12718.8|12719.4|12717.4|11
1654510290000|2022-06-06 10:11:30|12719.6|12717.6|12720.7|12718.7|12721.7|12719.7|12719.6|12717.6|8
1654510300000|2022-06-06 10:11:40|12720.8|12718.8|12720.3|12718.3|12721.1|12719.1|12720.1|12718.1|6
1654510310000|2022-06-06 10:11:50|12720.4|12718.4|12719.7|12717.7|12720.4|12718.4|12719.7|12717.7|0
1654510320000|2022-06-06 10:12:00|12719.8|12717.8|12722.2|12720.2|12722.4|12720.4|12719.6|12717.6|8
1654510330000|2022-06-06 10:12:10|12721.7|12719.7|12722.4|12720.4|12722.4|12720.4|12721.6|12719.6|14
1654510340000|2022-06-06 10:12:20|12722.3|12720.3|12721.9|12719.9|12722.7|12720.7|12721.9|12719.9|8
1654510350000|2022-06-06 10:12:30|12722.3|12720.3|12720.6|12718.6|12722.3|12720.3|12720.3|12718.3|10
1654510360000|2022-06-06 10:12:40|12720.7|12718.7|12720.6|12718.6|12720.9|12718.9|12720.3|12718.3|1
1654510370000|2022-06-06 10:12:50|12720.4|12718.4|12720.7|12718.7|12720.7|12718.7|12720.4|12718.4|2
1654510380000|2022-06-06 10:13:00|12720.6|12718.6|12719.1|12717.1|12722.3|12720.3|12719.1|12717.1|20
1654510390000|2022-06-06 10:13:10|12718.6|12716.6|12718.6|12716.6|12718.8|12716.8|12717.9|12715.9|17
1654510400000|2022-06-06 10:13:20|12718.9|12716.9|12719.9|12717.9|12720.2|12718.2|12718.4|12716.4|12
1654510410000|2022-06-06 10:13:30|12719.8|12717.8|12719.9|12717.9|12720.8|12718.8|12719.6|12717.6|6
1654510420000|2022-06-06 10:13:40|12720.1|12718.1|12722.6|12720.6|12722.6|12720.6|12720.1|12718.1|18
1654510430000|2022-06-06 10:13:50|12722.7|12720.7|12722.9|12720.9|12722.9|12720.9|12721.7|12719.7|12
1654510440000|2022-06-06 10:14:00|12722.8|12720.8|12722.2|12720.2|12722.8|12720.8|12721.6|12719.6|5
1654510450000|2022-06-06 10:14:10|12721.7|12719.7|12720.7|12718.7|12721.7|12719.7|12720.2|12718.2|3
1654510460000|2022-06-06 10:14:20|12720.4|12718.4|12721.8|12719.8|12721.8|12719.8|12720.3|12718.3|4
1654510470000|2022-06-06 10:14:30|12721.9|12719.9|12722.2|12720.2|12722.3|12720.3|12721.4|12719.4|8
1654510480000|2022-06-06 10:14:40|12722.3|12720.3|12722.7|12720.7|12723.1|12721.1|12722.2|12720.2|10
1654510490000|2022-06-06 10:14:50|12722.6|12720.6|12722.2|12720.2|12722.6|12720.6|12722.2|12720.2|3
1654510500000|2022-06-06 10:15:00|12722.1|12720.1|12720.7|12718.7|12722.8|12720.8|12720.6|12718.6|10
1654510510000|2022-06-06 10:15:10|12720.9|12718.9|12720.8|12718.8|12721.7|12719.7|12720.4|12718.4|14
1654510520000|2022-06-06 10:15:20|12720.7|12718.7|12719.9|12717.9|12720.7|12718.7|12719.9|12717.9|3
1654510530000|2022-06-06 10:15:30|12719.8|12717.8|12719.8|12717.8|12720.1|12718.1|12718.8|12716.8|8
1654510540000|2022-06-06 10:15:40|12719.9|12717.9|12720.2|12718.2|12720.7|12718.7|12719.9|12717.9|7
1654510550000|2022-06-06 10:15:50|12720.1|12718.1|12719.9|12717.9|12720.3|12718.3|12719.2|12717.2|6
1654510560000|2022-06-06 10:16:00|12719.8|12717.8|12719.1|12717.1|12719.9|12717.9|12719.1|12717.1|4
1654510570000|2022-06-06 10:16:10|12719.3|12717.3|12719.6|12717.6|12720.2|12718.2|12719.3|12717.3|7
1654510580000|2022-06-06 10:16:20|12719.8|12717.8|12719.1|12717.1|12719.8|12717.8|12718.3|12716.3|20
1654510590000|2022-06-06 10:16:30|12719.2|12717.2|12720.1|12718.1|12720.7|12718.7|12719.2|12717.2|53
1654510600000|2022-06-06 10:16:40|12720.4|12718.4|12721.1|12719.1|12721.2|12719.2|12719.8|12717.8|7
1654510610000|2022-06-06 10:16:50|12720.8|12718.8|12721.7|12719.7|12721.9|12719.9|12720.1|12718.1|1
1654510620000|2022-06-06 10:17:00|12721.8|12719.8|12719.7|12717.7|12721.9|12719.9|12719.7|12717.7|8
1654510630000|2022-06-06 10:17:10|12719.8|12717.8|12720.9|12718.9|12720.9|12718.9|12719.8|12717.8|4
1654510640000|2022-06-06 10:17:20|12720.7|12718.7|12720.7|12718.7|12721.3|12719.3|12720.6|12718.6|13
1654510650000|2022-06-06 10:17:30|12720.6|12718.6|12720.8|12718.8|12720.8|12718.8|12720.1|12718.1|6
1654510660000|2022-06-06 10:17:40|12720.7|12718.7|12719.7|12717.7|12720.7|12718.7|12719.7|12717.7|4
1654510670000|2022-06-06 10:17:50|12719.8|12717.8|12720.2|12718.2|12720.4|12718.4|12719.8|12717.8|6
1654510680000|2022-06-06 10:18:00|12720.3|12718.3|12720.1|12718.1|12720.4|12718.4|12719.9|12717.9|3
1654510690000|2022-06-06 10:18:10|12720.2|12718.2|12720.1|12718.1|12720.8|12718.8|12720.1|12718.1|13
1654510700000|2022-06-06 10:18:20|12720.2|12718.2|12720.2|12718.2|12720.4|12718.4|12720.2|12718.2|1
1654510710000|2022-06-06 10:18:30|12720.4|12718.4|12720.9|12718.9|12721.1|12719.1|12720.4|12718.4|7
1654510720000|2022-06-06 10:18:40|12721.2|12719.2|12721.2|12719.2|12721.4|12719.4|12721.2|12719.2|6
1654510730000|2022-06-06 10:18:50|12721.3|12719.3|12721.2|12719.2|12721.9|12719.9|12721.2|12719.2|7
1654510740000|2022-06-06 10:19:00|12721.3|12719.3|12722.2|12720.2|12722.3|12720.3|12721.2|12719.2|6
1654510750000|2022-06-06 10:19:10|12722.1|12720.1|12720.9|12718.9|12722.1|12720.1|12720.7|12718.7|4
1654510760000|2022-06-06 10:19:20|12720.4|12718.4|12720.1|12718.1|12720.8|12718.8|12720.1|12718.1|4
1654510770000|2022-06-06 10:19:30|12719.6|12717.6|12719.9|12717.9|12720.4|12718.4|12719.6|12717.6|6
1654510780000|2022-06-06 10:19:40|12719.8|12717.8|12719.4|12717.4|12720.3|12718.3|12719.4|12717.4|4
1654510790000|2022-06-06 10:19:50|12720.1|12718.1|12719.9|12717.9|12720.4|12718.4|12719.9|12717.9|3
1654510800000|2022-06-06 10:20:00|12720.2|12718.2|12720.2|12718.2|12720.6|12718.6|12719.9|12717.9|6
1654510810000|2022-06-06 10:20:10|12720.3|12718.3|12720.2|12718.2|12720.6|12718.6|12720.2|12718.2|0
1654510820000|2022-06-06 10:20:20|12720.1|12718.1|12719.4|12717.4|12720.1|12718.1|12719.4|12717.4|3
1654510830000|2022-06-06 10:20:30|12719.3|12717.3|12720.4|12718.4|12720.7|12718.7|12719.2|12717.2|11
1654510840000|2022-06-06 10:20:40|12720.7|12718.7|12718.7|12716.7|12720.7|12718.7|12718.7|12716.7|5
1654510850000|2022-06-06 10:20:50|12718.8|12716.8|12718.4|12716.4|12718.9|12716.9|12718.4|12716.4|3
1654510860000|2022-06-06 10:21:00|12718.6|12716.6|12720.8|12718.8|12720.9|12718.9|12718.6|12716.6|7
1654510870000|2022-06-06 10:21:10|12720.9|12718.9|12721.2|12719.2|12721.2|12719.2|12720.9|12718.9|0
1654510880000|2022-06-06 10:21:20|12720.6|12718.6|12719.9|12717.9|12721.3|12719.3|12719.9|12717.9|8
1654510890000|2022-06-06 10:21:30|12719.8|12717.8|12719.9|12717.9|12719.9|12717.9|12719.7|12717.7|1
1654510900000|2022-06-06 10:21:40|12720.1|12718.1|12721.2|12719.2|12721.2|12719.2|12719.9|12717.9|5
1654510910000|2022-06-06 10:21:50|12721.8|12719.8|12722.1|12720.1|12722.1|12720.1|12721.4|12719.4|7
1654510920000|2022-06-06 10:22:00|12722.2|12720.2|12724.3|12722.3|12724.4|12722.4|12722.1|12720.1|40
1654510930000|2022-06-06 10:22:10|12724.4|12722.4|12725.2|12723.2|12726.6|12724.6|12723.9|12721.9|84
1654510940000|2022-06-06 10:22:20|12725.1|12723.1|12724.9|12722.9|12725.9|12723.9|12724.7|12722.7|32
1654510950000|2022-06-06 10:22:30|12724.8|12722.8|12724.2|12722.2|12725.3|12723.3|12724.2|12722.2|11
1654510960000|2022-06-06 10:22:40|12724.1|12722.1|12721.9|12719.9|12724.2|12722.2|12721.9|12719.9|9
1654510970000|2022-06-06 10:22:50|12722.1|12720.1|12719.6|12717.6|12722.7|12720.7|12719.6|12717.6|6
1654510980000|2022-06-06 10:23:00|12719.7|12717.7|12722.6|12720.6|12722.6|12720.6|12719.6|12717.6|29
1654510990000|2022-06-06 10:23:10|12722.7|12720.7|12724.9|12722.9|12725.4|12723.4|12722.7|12720.7|16
1654511000000|2022-06-06 10:23:20|12724.8|12722.8|12724.8|12722.8|12725.2|12723.2|12723.9|12721.9|15
1654511010000|2022-06-06 10:23:30|12724.9|12722.9|12726.2|12724.2|12727.2|12725.2|12724.8|12722.8|38
1654511020000|2022-06-06 10:23:40|12726.3|12724.3|12725.6|12723.6|12726.4|12724.4|12725.6|12723.6|2
1654511030000|2022-06-06 10:23:50|12725.7|12723.7|12725.9|12723.9|12726.3|12724.3|12725.7|12723.7|13
1654511040000|2022-06-06 10:24:00|12726.1|12724.1|12724.9|12722.9|12726.3|12724.3|12724.8|12722.8|9
1654511050000|2022-06-06 10:24:10|12724.7|12722.7|12724.6|12722.6|12724.7|12722.7|12723.8|12721.8|5
1654511060000|2022-06-06 10:24:20|12725.9|12723.9|12726.6|12724.6|12726.6|12724.6|12725.2|12723.2|11
1654511070000|2022-06-06 10:24:30|12726.4|12724.4|12727.6|12725.6|12727.6|12725.6|12726.4|12724.4|7
1654511080000|2022-06-06 10:24:40|12727.8|12725.8|12727.4|12725.4|12728.9|12726.9|12727.3|12725.3|34
1654511090000|2022-06-06 10:24:50|12726.8|12724.8|12726.4|12724.4|12727.2|12725.2|12726.2|12724.2|13
1654511100000|2022-06-06 10:25:00|12727.1|12725.1|12727.2|12725.2|12728.3|12726.3|12726.7|12724.7|23
1654511110000|2022-06-06 10:25:10|12727.3|12725.3|12728.3|12726.3|12728.4|12726.4|12727.3|12725.3|21
1654511120000|2022-06-06 10:25:20|12728.1|12726.1|12728.6|12726.6|12729.1|12727.1|12727.7|12725.7|9
1654511130000|2022-06-06 10:25:30|12727.8|12725.8|12727.4|12725.4|12727.9|12725.9|12727.3|12725.3|10
1654511140000|2022-06-06 10:25:40|12727.2|12725.2|12727.4|12725.4|12727.7|12725.7|12726.7|12724.7|11
1654511150000|2022-06-06 10:25:50|12727.6|12725.6|12728.4|12726.4|12728.9|12726.9|12727.6|12725.6|6
1654511160000|2022-06-06 10:26:00|12728.3|12726.3|12731.2|12729.2|12732.8|12730.8|12727.9|12725.9|100
1654511170000|2022-06-06 10:26:10|12731.1|12729.1|12727.8|12725.8|12731.1|12729.1|12727.8|12725.8|30
1654511180000|2022-06-06 10:26:20|12728.3|12726.3|12728.3|12726.3|12728.6|12726.6|12727.7|12725.7|11
1654511190000|2022-06-06 10:26:30|12728.2|12726.2|12727.6|12725.6|12728.4|12726.4|12727.3|12725.3|11
1654511200000|2022-06-06 10:26:40|12727.3|12725.3|12728.9|12726.9|12728.9|12726.9|12727.2|12725.2|21
1654511210000|2022-06-06 10:26:50|12728.2|12726.2|12728.2|12726.2|12728.4|12726.4|12728.1|12726.1|4
1654511220000|2022-06-06 10:27:00|12727.7|12725.7|12728.9|12726.9|12729.1|12727.1|12727.7|12725.7|6
1654511230000|2022-06-06 10:27:10|12728.8|12726.8|12729.1|12727.1|12729.1|12727.1|12728.7|12726.7|1
1654511240000|2022-06-06 10:27:20|12729.8|12727.8|12730.1|12728.1|12730.3|12728.3|12729.8|12727.8|7
1654511250000|2022-06-06 10:27:30|12730.2|12728.2|12730.7|12728.7|12731.2|12729.2|12729.7|12727.7|22
1654511260000|2022-06-06 10:27:40|12730.8|12728.8|12731.2|12729.2|12731.2|12729.2|12730.7|12728.7|3
1654511270000|2022-06-06 10:27:50|12731.7|12729.7|12729.8|12727.8|12731.9|12729.9|12729.8|12727.8|19
1654511280000|2022-06-06 10:28:00|12729.7|12727.7|12728.9|12726.9|12730.2|12728.2|12728.2|12726.2|13
1654511290000|2022-06-06 10:28:10|12728.4|12726.4|12728.7|12726.7|12728.7|12726.7|12727.8|12725.8|7
1654511300000|2022-06-06 10:28:20|12728.3|12726.3|12728.9|12726.9|12729.2|12727.2|12728.3|12726.3|3
1654511310000|2022-06-06 10:28:30|12728.7|12726.7|12729.4|12727.4|12729.7|12727.7|12728.7|12726.7|7
1654511320000|2022-06-06 10:28:40|12727.7|12725.7|12728.1|12726.1|12728.3|12726.3|12727.6|12725.6|22
1654511330000|2022-06-06 10:28:50|12728.2|12726.2|12727.7|12725.7|12728.3|12726.3|12726.7|12724.7|29
1654511340000|2022-06-06 10:29:00|12727.6|12725.6|12727.7|12725.7|12727.8|12725.8|12727.3|12725.3|5
1654511350000|2022-06-06 10:29:10|12727.6|12725.6|12729.3|12727.3|12729.3|12727.3|12727.2|12725.2|7
1654511360000|2022-06-06 10:29:20|12728.7|12726.7|12729.6|12727.6|12729.7|12727.7|12728.7|12726.7|18
1654511370000|2022-06-06 10:29:30|12729.1|12727.1|12728.9|12726.9|12729.1|12727.1|12728.7|12726.7|0
1654511380000|2022-06-06 10:29:40|12729.3|12727.3|12728.7|12726.7|12729.6|12727.6|12728.7|12726.7|5
1654511390000|2022-06-06 10:29:50|12728.8|12726.8|12728.9|12726.9|12728.9|12726.9|12728.7|12726.7|0
1654511400000|2022-06-06 10:30:00|12729.1|12727.1|12730.9|12728.9|12731.2|12729.2|12728.9|12726.9|26
1654511410000|2022-06-06 10:30:10|12731.1|12729.1|12729.9|12727.9|12731.3|12729.3|12729.9|12727.9|9
1654511420000|2022-06-06 10:30:20|12730.1|12728.1|12727.9|12725.9|12730.6|12728.6|12727.7|12725.7|12
1654511430000|2022-06-06 10:30:30|12728.2|12726.2|12728.7|12726.7|12728.8|12726.8|12727.9|12725.9|7
1654511440000|2022-06-06 10:30:40|12728.8|12726.8|12727.9|12725.9|12728.9|12726.9|12727.9|12725.9|5
1654511450000|2022-06-06 10:30:50|12728.2|12726.2|12726.3|12724.3|12728.2|12726.2|12725.7|12723.7|20
1654511460000|2022-06-06 10:31:00|12726.7|12724.7|12728.3|12726.3|12728.3|12726.3|12726.4|12724.4|15
1654511470000|2022-06-06 10:31:10|12728.7|12726.7|12727.9|12725.9|12728.7|12726.7|12727.8|12725.8|4
1654511480000|2022-06-06 10:31:20|12727.3|12725.3|12727.8|12725.8|12727.9|12725.9|12726.6|12724.6|10
1654511490000|2022-06-06 10:31:30|12727.9|12725.9|12728.1|12726.1|12728.2|12726.2|12727.8|12725.8|3
1654511500000|2022-06-06 10:31:40|12728.2|12726.2|12729.6|12727.6|12730.1|12728.1|12728.2|12726.2|17
1654511510000|2022-06-06 10:31:50|12729.7|12727.7|12731.3|12729.3|12731.7|12729.7|12729.7|12727.7|26
1654511520000|2022-06-06 10:32:00|12730.9|12728.9|12730.8|12728.8|12731.3|12729.3|12728.8|12726.8|14
1654511530000|2022-06-06 10:32:10|12730.6|12728.6|12730.1|12728.1|12730.9|12728.9|12729.9|12727.9|9
1654511540000|2022-06-06 10:32:20|12730.2|12728.2|12731.9|12729.9|12732.6|12730.6|12730.2|12728.2|38
1654511550000|2022-06-06 10:32:30|12732.3|12730.3|12731.8|12729.8|12732.3|12730.3|12731.8|12729.8|6
1654511560000|2022-06-06 10:32:40|12731.9|12729.9|12732.6|12730.6|12732.7|12730.7|12731.9|12729.9|5
1654511570000|2022-06-06 10:32:50|12732.7|12730.7|12732.4|12730.4|12732.8|12730.8|12732.1|12730.1|37
1654511580000|2022-06-06 10:33:00|12732.7|12730.7|12732.2|12730.2|12733.7|12731.7|12732.2|12730.2|29
1654511590000|2022-06-06 10:33:10|12732.8|12730.8|12735.2|12733.2|12735.4|12733.4|12732.3|12730.3|53
1654511600000|2022-06-06 10:33:20|12735.3|12733.3|12737.6|12735.6|12737.7|12735.7|12735.3|12733.3|56
1654511610000|2022-06-06 10:33:30|12737.4|12735.4|12738.1|12736.1|12738.3|12736.3|12737.4|12735.4|47
1654511620000|2022-06-06 10:33:40|12737.9|12735.9|12734.7|12732.7|12738.2|12736.2|12734.4|12732.4|54
1654511630000|2022-06-06 10:33:50|12734.8|12732.8|12733.7|12731.7|12734.9|12732.9|12733.1|12731.1|55
1654511640000|2022-06-06 10:34:00|12733.8|12731.8|12733.9|12731.9|12735.6|12733.6|12733.4|12731.4|15
1654511650000|2022-06-06 10:34:10|12734.1|12732.1|12736.2|12734.2|12736.3|12734.3|12734.1|12732.1|15
1654511660000|2022-06-06 10:34:20|12736.3|12734.3|12736.2|12734.2|12737.1|12735.1|12736.1|12734.1|13
1654511670000|2022-06-06 10:34:30|12736.1|12734.1|12735.1|12733.1|12736.2|12734.2|12735.1|12733.1|3
1654511680000|2022-06-06 10:34:40|12735.2|12733.2|12735.3|12733.3|12735.3|12733.3|12734.9|12732.9|5
1654511690000|2022-06-06 10:34:50|12736.4|12734.4|12735.7|12733.7|12736.7|12734.7|12735.7|12733.7|14
1654511700000|2022-06-06 10:35:00|12735.4|12733.4|12736.9|12734.9|12736.9|12734.9|12735.4|12733.4|14
1654511710000|2022-06-06 10:35:10|12737.7|12735.7|12736.2|12734.2|12737.7|12735.7|12736.2|12734.2|13
1654511720000|2022-06-06 10:35:20|12736.1|12734.1|12736.1|12734.1|12736.2|12734.2|12735.2|12733.2|17
1654511730000|2022-06-06 10:35:30|12736.4|12734.4|12736.7|12734.7|12738.2|12736.2|12736.4|12734.4|29
1654511740000|2022-06-06 10:35:40|12736.6|12734.6|12736.3|12734.3|12737.6|12735.6|12736.2|12734.2|10
1654511750000|2022-06-06 10:35:50|12736.8|12734.8|12737.6|12735.6|12737.8|12735.8|12736.2|12734.2|10
1654511760000|2022-06-06 10:36:00|12737.2|12735.2|12738.4|12736.4|12738.6|12736.6|12737.2|12735.2|24
1654511770000|2022-06-06 10:36:10|12738.3|12736.3|12736.1|12734.1|12738.3|12736.3|12736.1|12734.1|24
1654511780000|2022-06-06 10:36:20|12735.4|12733.4|12735.9|12733.9|12736.1|12734.1|12735.4|12733.4|15
1654511790000|2022-06-06 10:36:30|12735.8|12733.8|12732.4|12730.4|12735.9|12733.9|12732.2|12730.2|31
1654511800000|2022-06-06 10:36:40|12732.3|12730.3|12731.6|12729.6|12732.3|12730.3|12729.8|12727.8|47
1654511810000|2022-06-06 10:36:50|12731.1|12729.1|12731.8|12729.8|12732.1|12730.1|12730.4|12728.4|25
1654511820000|2022-06-06 10:37:00|12732.1|12730.1|12732.2|12730.2|12733.9|12731.9|12731.4|12729.4|27
1654511830000|2022-06-06 10:37:10|12732.1|12730.1|12731.3|12729.3|12732.2|12730.2|12731.2|12729.2|3
1654511840000|2022-06-06 10:37:20|12731.2|12729.2|12729.2|12727.2|12731.4|12729.4|12728.9|12726.9|21
1654511850000|2022-06-06 10:37:30|12729.3|12727.3|12729.4|12727.4|12730.6|12728.6|12729.3|12727.3|16
1654511860000|2022-06-06 10:37:40|12729.6|12727.6|12729.8|12727.8|12730.3|12728.3|12729.4|12727.4|4
1654511870000|2022-06-06 10:37:50|12729.9|12727.9|12730.2|12728.2|12730.3|12728.3|12729.6|12727.6|3
1654511880000|2022-06-06 10:38:00|12730.3|12728.3|12730.7|12728.7|12731.2|12729.2|12730.3|12728.3|15
1654511890000|2022-06-06 10:38:10|12730.8|12728.8|12729.8|12727.8|12730.8|12728.8|12728.6|12726.6|16
1654511900000|2022-06-06 10:38:20|12729.9|12727.9|12730.1|12728.1|12730.1|12728.1|12729.3|12727.3|6
1654511910000|2022-06-06 10:38:30|12729.9|12727.9|12730.4|12728.4|12730.6|12728.6|12729.6|12727.6|5
1654511920000|2022-06-06 10:38:40|12730.8|12728.8|12732.2|12730.2|12732.8|12730.8|12730.8|12728.8|13
1654511930000|2022-06-06 10:38:50|12731.7|12729.7|12731.2|12729.2|12731.7|12729.7|12730.8|12728.8|7
1654511940000|2022-06-06 10:39:00|12731.3|12729.3|12732.3|12730.3|12733.7|12731.7|12731.1|12729.1|20
1654511950000|2022-06-06 10:39:10|12732.4|12730.4|12733.3|12731.3|12733.3|12731.3|12732.4|12730.4|14
1654511960000|2022-06-06 10:39:20|12733.4|12731.4|12733.8|12731.8|12734.6|12732.6|12733.4|12731.4|13
1654511970000|2022-06-06 10:39:30|12732.8|12730.8|12733.2|12731.2|12734.4|12732.4|12732.4|12730.4|36
1654511980000|2022-06-06 10:39:40|12733.3|12731.3|12732.4|12730.4|12733.3|12731.3|12732.1|12730.1|16
1654511990000|2022-06-06 10:39:50|12732.3|12730.3|12731.2|12729.2|12732.6|12730.6|12731.2|12729.2|12
1654512000000|2022-06-06 10:40:00|12731.1|12729.1|12734.1|12732.1|12734.1|12732.1|12730.9|12728.9|18
1654512010000|2022-06-06 10:40:10|12734.2|12732.2|12734.1|12732.1|12734.9|12732.9|12733.7|12731.7|22
1654512020000|2022-06-06 10:40:20|12734.4|12732.4|12733.6|12731.6|12734.4|12732.4|12733.6|12731.6|2
1654512030000|2022-06-06 10:40:30|12733.9|12731.9|12732.7|12730.7|12734.1|12732.1|12732.7|12730.7|12
1654512040000|2022-06-06 10:40:40|12732.6|12730.6|12734.1|12732.1|12734.1|12732.1|12732.6|12730.6|5
1654512050000|2022-06-06 10:40:50|12734.2|12732.2|12734.4|12732.4|12735.2|12733.2|12734.2|12732.2|17
1654512060000|2022-06-06 10:41:00|12734.6|12732.6|12734.3|12732.3|12735.1|12733.1|12734.2|12732.2|12
1654512070000|2022-06-06 10:41:10|12734.6|12732.6|12734.1|12732.1|12734.6|12732.6|12733.9|12731.9|4
1654512080000|2022-06-06 10:41:20|12734.2|12732.2|12734.3|12732.3|12734.4|12732.4|12733.7|12731.7|8
1654512090000|2022-06-06 10:41:30|12734.4|12732.4|12733.7|12731.7|12734.6|12732.6|12733.7|12731.7|5
1654512100000|2022-06-06 10:41:40|12733.6|12731.6|12734.8|12732.8|12734.8|12732.8|12733.6|12731.6|10
1654512110000|2022-06-06 10:41:50|12734.7|12732.7|12733.9|12731.9|12734.7|12732.7|12733.9|12731.9|14
1654512120000|2022-06-06 10:42:00|12734.1|12732.1|12733.8|12731.8|12734.2|12732.2|12733.7|12731.7|3
1654512130000|2022-06-06 10:42:10|12733.7|12731.7|12733.7|12731.7|12733.8|12731.8|12733.7|12731.7|4
1654512140000|2022-06-06 10:42:20|12733.8|12731.8|12733.3|12731.3|12733.8|12731.8|12733.3|12731.3|4
1654512150000|2022-06-06 10:42:30|12733.2|12731.2|12733.4|12731.4|12733.6|12731.6|12733.1|12731.1|13
1654512160000|2022-06-06 10:42:40|12734.1|12732.1|12734.4|12732.4|12734.4|12732.4|12733.9|12731.9|19
1654512170000|2022-06-06 10:42:50|12734.6|12732.6|12734.6|12732.6|12735.1|12733.1|12734.6|12732.6|6
1654512180000|2022-06-06 10:43:00|12734.4|12732.4|12735.8|12733.8|12735.8|12733.8|12734.4|12732.4|18
1654512190000|2022-06-06 10:43:10|12735.7|12733.7|12735.8|12733.8|12736.1|12734.1|12735.6|12733.6|5
1654512200000|2022-06-06 10:43:20|12735.9|12733.9|12735.6|12733.6|12736.3|12734.3|12735.6|12733.6|7
1654512210000|2022-06-06 10:43:30|12735.4|12733.4|12735.6|12733.6|12735.7|12733.7|12735.4|12733.4|2
1654512220000|2022-06-06 10:43:40|12735.1|12733.1|12734.8|12732.8|12735.1|12733.1|12734.6|12732.6|7
1654512230000|2022-06-06 10:43:50|12734.7|12732.7|12735.6|12733.6|12735.6|12733.6|12734.1|12732.1|14
1654512240000|2022-06-06 10:44:00|12735.8|12733.8|12735.4|12733.4|12736.3|12734.3|12735.2|12733.2|17
1654512250000|2022-06-06 10:44:10|12735.3|12733.3|12735.7|12733.7|12735.7|12733.7|12735.1|12733.1|8
1654512260000|2022-06-06 10:44:20|12735.6|12733.6|12735.7|12733.7|12735.7|12733.7|12735.6|12733.6|1
1654512270000|2022-06-06 10:44:30|12736.6|12734.6|12736.4|12734.4|12736.8|12734.8|12736.4|12734.4|17
1654512280000|2022-06-06 10:44:40|12736.6|12734.6|12737.3|12735.3|12737.7|12735.7|12736.6|12734.6|17
1654512290000|2022-06-06 10:44:50|12737.4|12735.4|12737.2|12735.2|12737.6|12735.6|12737.2|12735.2|6
1654512300000|2022-06-06 10:45:00|12736.9|12734.9|12736.3|12734.3|12737.2|12735.2|12736.3|12734.3|19
1654512310000|2022-06-06 10:45:10|12736.4|12734.4|12736.2|12734.2|12736.4|12734.4|12735.2|12733.2|12
1654512320000|2022-06-06 10:45:20|12735.8|12733.8|12735.6|12733.6|12735.8|12733.8|12734.6|12732.6|10
1654512330000|2022-06-06 10:45:30|12735.7|12733.7|12737.3|12735.3|12737.4|12735.4|12735.7|12733.7|9
1654512340000|2022-06-06 10:45:40|12737.2|12735.2|12737.6|12735.6|12737.6|12735.6|12737.1|12735.1|3
1654512350000|2022-06-06 10:45:50|12737.4|12735.4|12738.1|12736.1|12738.7|12736.7|12737.4|12735.4|31
1654512360000|2022-06-06 10:46:00|12738.2|12736.2|12738.1|12736.1|12738.7|12736.7|12738.1|12736.1|5
1654512370000|2022-06-06 10:46:10|12737.9|12735.9|12738.4|12736.4|12738.4|12736.4|12737.8|12735.8|6
1654512380000|2022-06-06 10:46:20|12738.2|12736.2|12738.7|12736.7|12739.1|12737.1|12737.6|12735.6|49
1654512390000|2022-06-06 10:46:30|12738.9|12736.9|12738.9|12736.9|12738.9|12736.9|12738.2|12736.2|22
1654512400000|2022-06-06 10:46:40|12738.8|12736.8|12738.4|12736.4|12738.8|12736.8|12738.4|12736.4|7
1654512410000|2022-06-06 10:46:50|12738.6|12736.6|12738.6|12736.6|12738.7|12736.7|12738.6|12736.6|4
1654512420000|2022-06-06 10:47:00|12738.8|12736.8|12738.2|12736.2|12739.2|12737.2|12737.3|12735.3|73
1654512430000|2022-06-06 10:47:10|12738.3|12736.3|12737.8|12735.8|12738.8|12736.8|12737.7|12735.7|2
1654512440000|2022-06-06 10:47:20|12737.6|12735.6|12738.1|12736.1|12738.1|12736.1|12737.1|12735.1|33
1654512450000|2022-06-06 10:47:30|12737.9|12735.9|12737.8|12735.8|12737.9|12735.9|12737.6|12735.6|3
1654512460000|2022-06-06 10:47:40|12737.7|12735.7|12737.1|12735.1|12737.8|12735.8|12736.9|12734.9|6
1654512470000|2022-06-06 10:47:50|12736.9|12734.9|12736.4|12734.4|12736.9|12734.9|12736.3|12734.3|9
1654512480000|2022-06-06 10:48:00|12736.6|12734.6|12736.9|12734.9|12737.6|12735.6|12736.3|12734.3|11
1654512490000|2022-06-06 10:48:10|12736.8|12734.8|12736.9|12734.9|12737.1|12735.1|12736.3|12734.3|10
1654512500000|2022-06-06 10:48:20|12736.8|12734.8|12736.9|12734.9|12737.3|12735.3|12736.7|12734.7|12
1654512510000|2022-06-06 10:48:30|12736.8|12734.8|12736.9|12734.9|12737.1|12735.1|12736.2|12734.2|4
1654512520000|2022-06-06 10:48:40|12737.8|12735.8|12737.7|12735.7|12739.1|12737.1|12737.7|12735.7|40
1654512530000|2022-06-06 10:48:50|12737.3|12735.3|12738.2|12736.2|12738.2|12736.2|12737.3|12735.3|1
1654512540000|2022-06-06 10:49:00|12738.1|12736.1|12737.9|12735.9|12738.1|12736.1|12736.6|12734.6|14
1654512550000|2022-06-06 10:49:10|12737.6|12735.6|12736.9|12734.9|12737.7|12735.7|12736.9|12734.9|2
1654512560000|2022-06-06 10:49:20|12737.1|12735.1|12737.3|12735.3|12737.8|12735.8|12737.1|12735.1|7
1654512570000|2022-06-06 10:49:30|12737.2|12735.2|12736.8|12734.8|12737.6|12735.6|12736.8|12734.8|4
1654512580000|2022-06-06 10:49:40|12736.7|12734.7|12736.8|12734.8|12736.9|12734.9|12736.1|12734.1|12
1654512590000|2022-06-06 10:49:50|12736.9|12734.9|12736.8|12734.8|12736.9|12734.9|12736.4|12734.4|8
1654512600000|2022-06-06 10:50:00|12736.7|12734.7|12736.6|12734.6|12736.8|12734.8|12736.2|12734.2|8
1654512610000|2022-06-06 10:50:10|12736.7|12734.7|12736.6|12734.6|12736.9|12734.9|12736.4|12734.4|7
1654512620000|2022-06-06 10:50:20|12736.8|12734.8|12737.7|12735.7|12737.8|12735.8|12736.6|12734.6|9
1654512630000|2022-06-06 10:50:30|12737.3|12735.3|12737.4|12735.4|12737.6|12735.6|12737.2|12735.2|7
1654512640000|2022-06-06 10:50:40|12737.2|12735.2|12737.7|12735.7|12737.8|12735.8|12737.2|12735.2|13
1654512650000|2022-06-06 10:50:50|12737.8|12735.8|12737.6|12735.6|12739.1|12737.1|12737.4|12735.4|16
1654512660000|2022-06-06 10:51:00|12737.4|12735.4|12737.3|12735.3|12737.6|12735.6|12737.3|12735.3|6
1654512670000|2022-06-06 10:51:10|12737.4|12735.4|12736.2|12734.2|12737.4|12735.4|12735.4|12733.4|28
1654512680000|2022-06-06 10:51:20|12736.3|12734.3|12736.4|12734.4|12736.4|12734.4|12736.1|12734.1|3
1654512690000|2022-06-06 10:51:30|12736.6|12734.6|12736.9|12734.9|12736.9|12734.9|12735.6|12733.6|10
1654512700000|2022-06-06 10:51:40|12736.6|12734.6|12737.3|12735.3|12737.6|12735.6|12736.6|12734.6|8
1654512710000|2022-06-06 10:51:50|12737.2|12735.2|12736.4|12734.4|12737.3|12735.3|12736.4|12734.4|15
1654512720000|2022-06-06 10:52:00|12736.3|12734.3|12737.8|12735.8|12738.2|12736.2|12736.3|12734.3|12
1654512730000|2022-06-06 10:52:10|12737.9|12735.9|12739.1|12737.1|12739.1|12737.1|12737.9|12735.9|12
1654512740000|2022-06-06 10:52:20|12739.2|12737.2|12741.4|12739.4|12741.8|12739.8|12739.2|12737.2|71
1654512750000|2022-06-06 10:52:30|12741.8|12739.8|12741.6|12739.6|12741.8|12739.8|12740.8|12738.8|14
1654512760000|2022-06-06 10:52:40|12741.8|12739.8|12741.4|12739.4|12743.2|12741.2|12741.4|12739.4|23
1654512770000|2022-06-06 10:52:50|12740.9|12738.9|12740.7|12738.7|12741.3|12739.3|12740.3|12738.3|17
1654512780000|2022-06-06 10:53:00|12740.3|12738.3|12742.1|12740.1|12742.2|12740.2|12740.3|12738.3|10
1654512790000|2022-06-06 10:53:10|12742.2|12740.2|12742.4|12740.4|12743.2|12741.2|12741.8|12739.8|11
1654512800000|2022-06-06 10:53:20|12742.6|12740.6|12743.4|12741.4|12743.4|12741.4|12742.6|12740.6|15
1654512810000|2022-06-06 10:53:30|12743.6|12741.6|12742.6|12740.6|12743.6|12741.6|12742.4|12740.4|4
1654512820000|2022-06-06 10:53:40|12742.1|12740.1|12740.3|12738.3|12742.2|12740.2|12740.3|12738.3|13
1654512830000|2022-06-06 10:53:50|12740.4|12738.4|12741.6|12739.6|12741.6|12739.6|12740.4|12738.4|9
1654512840000|2022-06-06 10:54:00|12741.4|12739.4|12742.9|12740.9|12743.7|12741.7|12741.3|12739.3|17
1654512850000|2022-06-06 10:54:10|12743.1|12741.1|12741.9|12739.9|12743.6|12741.6|12741.8|12739.8|34
1654512860000|2022-06-06 10:54:20|12742.1|12740.1|12741.4|12739.4|12742.2|12740.2|12741.4|12739.4|2
1654512870000|2022-06-06 10:54:30|12741.3|12739.3|12741.1|12739.1|12741.3|12739.3|12740.9|12738.9|14
1654512880000|2022-06-06 10:54:40|12740.8|12738.8|12740.9|12738.9|12741.1|12739.1|12740.3|12738.3|11
1654512890000|2022-06-06 10:54:50|12741.2|12739.2|12740.8|12738.8|12741.2|12739.2|12740.6|12738.6|7
1654512900000|2022-06-06 10:55:00|12740.6|12738.6|12743.1|12741.1|12743.3|12741.3|12740.6|12738.6|12
1654512910000|2022-06-06 10:55:10|12743.3|12741.3|12743.3|12741.3|12743.3|12741.3|12743.3|12741.3|2
1654512920000|2022-06-06 10:55:20|12744.2|12742.2|12743.6|12741.6|12744.2|12742.2|12742.9|12740.9|19
1654512930000|2022-06-06 10:55:30|12743.4|12741.4|12743.4|12741.4|12744.2|12742.2|12743.4|12741.4|9
1654512940000|2022-06-06 10:55:40|12743.6|12741.6|12743.1|12741.1|12744.9|12742.9|12743.1|12741.1|72
1654512950000|2022-06-06 10:55:50|12743.3|12741.3|12743.2|12741.2|12743.3|12741.3|12742.6|12740.6|19
1654512960000|2022-06-06 10:56:00|12743.1|12741.1|12744.2|12742.2|12744.8|12742.8|12742.9|12740.9|11
1654512970000|2022-06-06 10:56:10|12744.3|12742.3|12742.6|12740.6|12744.4|12742.4|12742.3|12740.3|12
1654512980000|2022-06-06 10:56:20|12742.7|12740.7|12741.4|12739.4|12742.7|12740.7|12740.7|12738.7|22
1654512990000|2022-06-06 10:56:30|12741.3|12739.3|12741.4|12739.4|12741.4|12739.4|12741.2|12739.2|2
1654513000000|2022-06-06 10:56:40|12741.8|12739.8|12739.2|12737.2|12741.8|12739.8|12739.2|12737.2|31
1654513010000|2022-06-06 10:56:50|12739.6|12737.6|12739.7|12737.7|12739.7|12737.7|12739.1|12737.1|13
1654513020000|2022-06-06 10:57:00|12739.2|12737.2|12737.3|12735.3|12739.7|12737.7|12737.1|12735.1|38
1654513030000|2022-06-06 10:57:10|12737.4|12735.4|12737.8|12735.8|12739.1|12737.1|12737.4|12735.4|27
1654513040000|2022-06-06 10:57:20|12737.7|12735.7|12738.1|12736.1|12738.2|12736.2|12737.6|12735.6|8
1654513050000|2022-06-06 10:57:30|12737.9|12735.9|12738.1|12736.1|12738.2|12736.2|12737.4|12735.4|1
1654513060000|2022-06-06 10:57:40|12737.9|12735.9|12737.4|12735.4|12737.9|12735.9|12737.1|12735.1|9
1654513070000|2022-06-06 10:57:50|12737.7|12735.7|12737.3|12735.3|12737.7|12735.7|12736.2|12734.2|14
1654513080000|2022-06-06 10:58:00|12737.2|12735.2|12737.7|12735.7|12737.8|12735.8|12736.6|12734.6|13
1654513090000|2022-06-06 10:58:10|12737.8|12735.8|12738.2|12736.2|12738.7|12736.7|12736.7|12734.7|7
1654513100000|2022-06-06 10:58:20|12738.3|12736.3|12738.8|12736.8|12739.3|12737.3|12738.3|12736.3|7
1654513110000|2022-06-06 10:58:30|12738.6|12736.6|12737.6|12735.6|12738.6|12736.6|12737.3|12735.3|8
1654513120000|2022-06-06 10:58:40|12737.7|12735.7|12736.4|12734.4|12737.7|12735.7|12736.1|12734.1|17
1654513130000|2022-06-06 10:58:50|12736.1|12734.1|12736.4|12734.4|12736.4|12734.4|12736.1|12734.1|10
1654513140000|2022-06-06 10:59:00|12736.6|12734.6|12736.8|12734.8|12737.3|12735.3|12736.4|12734.4|5
1654513150000|2022-06-06 10:59:10|12736.7|12734.7|12735.6|12733.6|12736.7|12734.7|12734.6|12732.6|45
1654513160000|2022-06-06 10:59:20|12735.4|12733.4|12735.4|12733.4|12736.2|12734.2|12735.3|12733.3|15
1654513170000|2022-06-06 10:59:30|12735.6|12733.6|12735.2|12733.2|12736.2|12734.2|12735.1|12733.1|7
1654513180000|2022-06-06 10:59:40|12735.3|12733.3|12735.4|12733.4|12735.6|12733.6|12735.1|12733.1|3
1654513190000|2022-06-06 10:59:50|12735.6|12733.6|12737.2|12735.2|12737.3|12735.3|12735.4|12733.4|12
1654513200000|2022-06-06 11:00:00|12737.4|12735.4|12731.3|12729.3|12737.6|12735.6|12731.3|12729.3|107
1654513210000|2022-06-06 11:00:10|12731.1|12729.1|12731.3|12729.3|12731.7|12729.7|12729.6|12727.6|76
1654513220000|2022-06-06 11:00:20|12731.2|12729.2|12730.2|12728.2|12731.4|12729.4|12730.1|12728.1|41
1654513230000|2022-06-06 11:00:30|12730.1|12728.1|12726.3|12724.3|12730.1|12728.1|12726.3|12724.3|37
1654513240000|2022-06-06 11:00:40|12726.2|12724.2|12725.6|12723.6|12726.6|12724.6|12723.7|12721.7|149
1654513250000|2022-06-06 11:00:50|12725.7|12723.7|12725.8|12723.8|12726.1|12724.1|12724.8|12722.8|37
1654513260000|2022-06-06 11:01:00|12725.9|12723.9|12727.3|12725.3|12727.3|12725.3|12725.8|12723.8|36
1654513270000|2022-06-06 11:01:10|12727.2|12725.2|12728.9|12726.9|12729.8|12727.8|12726.9|12724.9|46
1654513280000|2022-06-06 11:01:20|12729.1|12727.1|12729.8|12727.8|12730.9|12728.9|12729.1|12727.1|48
1654513290000|2022-06-06 11:01:30|12730.1|12728.1|12730.1|12728.1|12730.6|12728.6|12729.8|12727.8|15
1654513300000|2022-06-06 11:01:40|12729.8|12727.8|12730.3|12728.3|12731.1|12729.1|12729.8|12727.8|26
1654513310000|2022-06-06 11:01:50|12728.8|12726.8|12729.4|12727.4|12729.7|12727.7|12728.6|12726.6|82
1654513320000|2022-06-06 11:02:00|12729.6|12727.6|12728.2|12726.2|12730.4|12728.4|12728.1|12726.1|16
1654513330000|2022-06-06 11:02:10|12728.1|12726.1|12727.3|12725.3|12728.4|12726.4|12726.4|12724.4|13
1654513340000|2022-06-06 11:02:20|12727.6|12725.6|12728.1|12726.1|12728.2|12726.2|12727.6|12725.6|12
1654513350000|2022-06-06 11:02:30|12728.2|12726.2|12728.7|12726.7|12729.1|12727.1|12728.2|12726.2|5
1654513360000|2022-06-06 11:02:40|12727.8|12725.8|12728.3|12726.3|12728.4|12726.4|12726.7|12724.7|18
1654513370000|2022-06-06 11:02:50|12728.4|12726.4|12727.1|12725.1|12729.1|12727.1|12726.9|12724.9|5
1654513380000|2022-06-06 11:03:00|12726.8|12724.8|12726.8|12724.8|12726.8|12724.8|12725.7|12723.7|17
1654513390000|2022-06-06 11:03:10|12726.4|12724.4|12726.7|12724.7|12726.8|12724.8|12725.3|12723.3|33
1654513400000|2022-06-06 11:03:20|12726.8|12724.8|12726.3|12724.3|12727.6|12725.6|12726.2|12724.2|13
1654513410000|2022-06-06 11:03:30|12726.2|12724.2|12727.6|12725.6|12727.7|12725.7|12726.2|12724.2|14
1654513420000|2022-06-06 11:03:40|12727.4|12725.4|12727.1|12725.1|12728.1|12726.1|12726.2|12724.2|29
1654513430000|2022-06-06 11:03:50|12727.2|12725.2|12728.2|12726.2|12728.3|12726.3|12726.3|12724.3|10
1654513440000|2022-06-06 11:04:00|12728.1|12726.1|12727.9|12725.9|12728.9|12726.9|12727.2|12725.2|23
1654513450000|2022-06-06 11:04:10|12727.7|12725.7|12727.2|12725.2|12728.1|12726.1|12727.2|12725.2|10
1654513460000|2022-06-06 11:04:20|12727.4|12725.4|12724.9|12722.9|12727.4|12725.4|12724.9|12722.9|19
1654513470000|2022-06-06 11:04:30|12725.1|12723.1|12725.3|12723.3|12725.4|12723.4|12724.1|12722.1|15
1654513480000|2022-06-06 11:04:40|12725.2|12723.2|12725.4|12723.4|12725.9|12723.9|12723.9|12721.9|24
1654513490000|2022-06-06 11:04:50|12725.7|12723.7|12724.4|12722.4|12725.7|12723.7|12724.2|12722.2|12
1654513500000|2022-06-06 11:05:00|12724.3|12722.3|12722.7|12720.7|12724.3|12722.3|12722.7|12720.7|34
1654513510000|2022-06-06 11:05:10|12722.4|12720.4|12724.7|12722.7|12724.7|12722.7|12722.1|12720.1|31
1654513520000|2022-06-06 11:05:20|12724.6|12722.6|12724.4|12722.4|12724.9|12722.9|12723.8|12721.8|16
1654513530000|2022-06-06 11:05:30|12724.6|12722.6|12724.6|12722.6|12725.9|12723.9|12724.4|12722.4|12
1654513540000|2022-06-06 11:05:40|12724.4|12722.4|12724.4|12722.4|12725.4|12723.4|12723.4|12721.4|23
1654513550000|2022-06-06 11:05:50|12724.3|12722.3|12724.3|12722.3|12724.6|12722.6|12724.1|12722.1|7
1654513560000|2022-06-06 11:06:00|12724.4|12722.4|12723.4|12721.4|12724.6|12722.6|12723.4|12721.4|26
1654513570000|2022-06-06 11:06:10|12723.3|12721.3|12721.3|12719.3|12723.3|12721.3|12721.3|12719.3|13
1654513580000|2022-06-06 11:06:20|12722.3|12720.3|12722.7|12720.7|12722.7|12720.7|12721.6|12719.6|22
1654513590000|2022-06-06 11:06:30|12722.6|12720.6|12723.3|12721.3|12723.9|12721.9|12722.4|12720.4|20
1654513600000|2022-06-06 11:06:40|12723.2|12721.2|12723.3|12721.3|12723.8|12721.8|12723.1|12721.1|7
1654513610000|2022-06-06 11:06:50|12723.2|12721.2|12723.6|12721.6|12724.2|12722.2|12722.4|12720.4|24
1654513620000|2022-06-06 11:07:00|12723.8|12721.8|12722.9|12720.9|12724.2|12722.2|12722.9|12720.9|12
1654513630000|2022-06-06 11:07:10|12722.6|12720.6|12722.6|12720.6|12722.6|12720.6|12722.2|12720.2|4
1654513640000|2022-06-06 11:07:20|12723.1|12721.1|12724.1|12722.1|12724.1|12722.1|12722.6|12720.6|18
1654513650000|2022-06-06 11:07:30|12724.2|12722.2|12722.6|12720.6|12724.2|12722.2|12722.3|12720.3|7
1654513660000|2022-06-06 11:07:40|12722.4|12720.4|12723.2|12721.2|12724.3|12722.3|12722.3|12720.3|17
1654513670000|2022-06-06 11:07:50|12723.3|12721.3|12723.8|12721.8|12724.8|12722.8|12723.3|12721.3|15
1654513680000|2022-06-06 11:08:00|12724.8|12722.8|12723.7|12721.7|12724.8|12722.8|12723.4|12721.4|23
1654513690000|2022-06-06 11:08:10|12723.8|12721.8|12722.7|12720.7|12723.8|12721.8|12722.3|12720.3|13
1654513700000|2022-06-06 11:08:20|12722.6|12720.6|12723.4|12721.4|12723.4|12721.4|12722.1|12720.1|17
1654513710000|2022-06-06 11:08:30|12722.8|12720.8|12724.6|12722.6|12724.8|12722.8|12722.7|12720.7|31
1654513720000|2022-06-06 11:08:40|12724.7|12722.7|12724.4|12722.4|12725.6|12723.6|12724.4|12722.4|11
1654513730000|2022-06-06 11:08:50|12724.6|12722.6|12724.8|12722.8|12724.9|12722.9|12724.1|12722.1|9
1654513740000|2022-06-06 11:09:00|12724.2|12722.2|12725.4|12723.4|12725.4|12723.4|12724.1|12722.1|9
1654513750000|2022-06-06 11:09:10|12725.6|12723.6|12727.2|12725.2|12727.6|12725.6|12725.4|12723.4|30
1654513760000|2022-06-06 11:09:20|12727.6|12725.6|12726.4|12724.4|12727.6|12725.6|12726.4|12724.4|10
1654513770000|2022-06-06 11:09:30|12726.6|12724.6|12724.4|12722.4|12726.6|12724.6|12724.4|12722.4|11
1654513780000|2022-06-06 11:09:40|12724.6|12722.6|12722.1|12720.1|12724.6|12722.6|12722.1|12720.1|20
1654513790000|2022-06-06 11:09:50|12721.9|12719.9|12723.8|12721.8|12723.8|12721.8|12721.9|12719.9|5
1654513800000|2022-06-06 11:10:00|12724.1|12722.1|12724.1|12722.1|12724.1|12722.1|12723.1|12721.1|14
1654513810000|2022-06-06 11:10:10|12724.2|12722.2|12724.3|12722.3|12724.3|12722.3|12723.8|12721.8|9
1654513820000|2022-06-06 11:10:20|12724.1|12722.1|12724.2|12722.2|12724.3|12722.3|12724.1|12722.1|6
1654513830000|2022-06-06 11:10:30|12724.1|12722.1|12722.8|12720.8|12724.1|12722.1|12722.8|12720.8|12
1654513840000|2022-06-06 11:10:40|12723.2|12721.2|12723.1|12721.1|12723.2|12721.2|12722.7|12720.7|6
1654513850000|2022-06-06 11:10:50|12723.2|12721.2|12722.3|12720.3|12723.3|12721.3|12722.2|12720.2|13
1654513860000|2022-06-06 11:11:00|12722.6|12720.6|12722.2|12720.2|12722.9|12720.9|12721.8|12719.8|12
1654513870000|2022-06-06 11:11:10|12722.1|12720.1|12720.8|12718.8|12722.2|12720.2|12720.8|12718.8|31
1654513880000|2022-06-06 11:11:20|12720.7|12718.7|12721.6|12719.6|12721.6|12719.6|12720.3|12718.3|34
1654513890000|2022-06-06 11:11:30|12721.7|12719.7|12722.8|12720.8|12723.1|12721.1|12721.6|12719.6|11
1654513900000|2022-06-06 11:11:40|12722.9|12720.9|12722.8|12720.8|12723.1|12721.1|12722.1|12720.1|9
1654513910000|2022-06-06 11:11:50|12722.6|12720.6|12721.8|12719.8|12722.7|12720.7|12721.1|12719.1|11
1654513920000|2022-06-06 11:12:00|12721.9|12719.9|12722.8|12720.8|12722.9|12720.9|12720.4|12718.4|33
1654513930000|2022-06-06 11:12:10|12723.1|12721.1|12723.1|12721.1|12723.3|12721.3|12722.8|12720.8|4
1654513940000|2022-06-06 11:12:20|12723.2|12721.2|12723.9|12721.9|12724.4|12722.4|12723.2|12721.2|11
1654513950000|2022-06-06 11:12:30|12724.1|12722.1|12723.6|12721.6|12724.9|12722.9|12723.6|12721.6|23
1654513960000|2022-06-06 11:12:40|12723.7|12721.7|12723.3|12721.3|12723.8|12721.8|12723.3|12721.3|2
1654513970000|2022-06-06 11:12:50|12723.4|12721.4|12723.3|12721.3|12723.6|12721.6|12723.2|12721.2|3
1654513980000|2022-06-06 11:13:00|12723.2|12721.2|12722.2|12720.2|12723.3|12721.3|12722.2|12720.2|13
1654513990000|2022-06-06 11:13:10|12722.1|12720.1|12721.8|12719.8|12722.2|12720.2|12721.1|12719.1|11
1654514000000|2022-06-06 11:13:20|12722.1|12720.1|12721.9|12719.9|12722.1|12720.1|12721.3|12719.3|8
1654514010000|2022-06-06 11:13:30|12721.8|12719.8|12721.8|12719.8|12722.1|12720.1|12721.7|12719.7|12
1654514020000|2022-06-06 11:13:40|12721.9|12719.9|12720.6|12718.6|12722.1|12720.1|12720.6|12718.6|7
1654514030000|2022-06-06 11:13:50|12721.1|12719.1|12720.2|12718.2|12721.1|12719.1|12720.2|12718.2|24
1654514040000|2022-06-06 11:14:00|12720.3|12718.3|12720.6|12718.6|12720.9|12718.9|12719.3|12717.3|33
1654514050000|2022-06-06 11:14:10|12720.4|12718.4|12719.9|12717.9|12720.6|12718.6|12719.8|12717.8|6
1654514060000|2022-06-06 11:14:20|12720.1|12718.1|12719.7|12717.7|12720.3|12718.3|12719.7|12717.7|9
1654514070000|2022-06-06 11:14:30|12719.3|12717.3|12721.1|12719.1|12721.2|12719.2|12719.3|12717.3|21
1654514080000|2022-06-06 11:14:40|12720.9|12718.9|12719.9|12717.9|12721.1|12719.1|12719.9|12717.9|9
1654514090000|2022-06-06 11:14:50|12719.4|12717.4|12719.3|12717.3|12719.7|12717.7|12719.3|12717.3|14
1654514100000|2022-06-06 11:15:00|12719.2|12717.2|12719.6|12717.6|12719.8|12717.8|12719.1|12717.1|10
1654514110000|2022-06-06 11:15:10|12719.4|12717.4|12721.3|12719.3|12721.4|12719.4|12719.4|12717.4|15
1654514120000|2022-06-06 11:15:20|12721.4|12719.4|12720.6|12718.6|12721.4|12719.4|12720.4|12718.4|9
1654514130000|2022-06-06 11:15:30|12720.4|12718.4|12721.1|12719.1|12721.1|12719.1|12720.2|12718.2|22
1654514140000|2022-06-06 11:15:40|12721.3|12719.3|12721.1|12719.1|12721.3|12719.3|12720.9|12718.9|6
1654514150000|2022-06-06 11:15:50|12720.8|12718.8|12720.7|12718.7|12720.8|12718.8|12720.7|12718.7|3
1654514160000|2022-06-06 11:16:00|12720.6|12718.6|12721.3|12719.3|12721.4|12719.4|12720.6|12718.6|13
1654514170000|2022-06-06 11:16:10|12721.2|12719.2|12720.6|12718.6|12721.7|12719.7|12719.9|12717.9|11
1654514180000|2022-06-06 11:16:20|12720.4|12718.4|12719.8|12717.8|12720.4|12718.4|12719.8|12717.8|2
1654514190000|2022-06-06 11:16:30|12719.7|12717.7|12719.3|12717.3|12719.7|12717.7|12719.2|12717.2|34
1654514200000|2022-06-06 11:16:40|12719.1|12717.1|12719.6|12717.6|12719.6|12717.6|12719.1|12717.1|4
1654514210000|2022-06-06 11:16:50|12719.4|12717.4|12720.3|12718.3|12720.6|12718.6|12719.4|12717.4|12
1654514220000|2022-06-06 11:17:00|12720.2|12718.2|12722.3|12720.3|12722.4|12720.4|12720.1|12718.1|13
1654514230000|2022-06-06 11:17:10|12722.2|12720.2|12722.3|12720.3|12722.4|12720.4|12721.8|12719.8|12
1654514240000|2022-06-06 11:17:20|12723.2|12721.2|12724.1|12722.1|12724.2|12722.2|12723.2|12721.2|27
1654514250000|2022-06-06 11:17:30|12724.2|12722.2|12724.2|12722.2|12724.4|12722.4|12724.1|12722.1|9
1654514260000|2022-06-06 11:17:40|12725.1|12723.1|12725.6|12723.6|12725.7|12723.7|12725.1|12723.1|24
1654514270000|2022-06-06 11:17:50|12725.4|12723.4|12724.1|12722.1|12725.7|12723.7|12724.1|12722.1|15
1654514280000|2022-06-06 11:18:00|12723.6|12721.6|12724.7|12722.7|12724.9|12722.9|12723.6|12721.6|9
1654514290000|2022-06-06 11:18:10|12724.6|12722.6|12725.6|12723.6|12725.8|12723.8|12724.6|12722.6|9
1654514300000|2022-06-06 11:18:20|12725.4|12723.4|12728.8|12726.8|12728.8|12726.8|12725.4|12723.4|27
1654514310000|2022-06-06 11:18:30|12728.9|12726.9|12729.1|12727.1|12730.1|12728.1|12728.8|12726.8|38
1654514320000|2022-06-06 11:18:40|12729.8|12727.8|12729.1|12727.1|12729.8|12727.8|12728.7|12726.7|23
1654514330000|2022-06-06 11:18:50|12729.2|12727.2|12731.6|12729.6|12731.7|12729.7|12729.2|12727.2|42
1654514340000|2022-06-06 11:19:00|12731.7|12729.7|12731.1|12729.1|12732.9|12730.9|12730.9|12728.9|38
1654514350000|2022-06-06 11:19:10|12730.9|12728.9|12730.8|12728.8|12731.6|12729.6|12730.8|12728.8|2
1654514360000|2022-06-06 11:19:20|12730.7|12728.7|12729.4|12727.4|12730.8|12728.8|12729.4|12727.4|24
1654514370000|2022-06-06 11:19:30|12729.3|12727.3|12729.1|12727.1|12729.3|12727.3|12728.9|12726.9|7
1654514380000|2022-06-06 11:19:40|12728.9|12726.9|12729.2|12727.2|12729.6|12727.6|12728.8|12726.8|7
1654514390000|2022-06-06 11:19:50|12729.1|12727.1|12729.8|12727.8|12730.1|12728.1|12728.8|12726.8|5
1654514400000|2022-06-06 11:20:00|12729.4|12727.4|12733.1|12731.1|12733.3|12731.3|12729.2|12727.2|40
1654514410000|2022-06-06 11:20:10|12732.9|12730.9|12730.2|12728.2|12733.2|12731.2|12730.1|12728.1|40
1654514420000|2022-06-06 11:20:20|12730.1|12728.1|12730.1|12728.1|12730.3|12728.3|12729.7|12727.7|12
1654514430000|2022-06-06 11:20:30|12730.2|12728.2|12731.8|12729.8|12732.9|12730.9|12730.1|12728.1|69
1654514440000|2022-06-06 11:20:40|12731.7|12729.7|12732.1|12730.1|12732.2|12730.2|12731.6|12729.6|7
1654514450000|2022-06-06 11:20:50|12731.8|12729.8|12732.3|12730.3|12732.3|12730.3|12731.7|12729.7|10
1654514460000|2022-06-06 11:21:00|12732.2|12730.2|12729.6|12727.6|12732.3|12730.3|12729.6|12727.6|46
1654514470000|2022-06-06 11:21:10|12728.8|12726.8|12729.4|12727.4|12729.8|12727.8|12728.8|12726.8|13
1654514480000|2022-06-06 11:21:20|12729.1|12727.1|12729.7|12727.7|12729.7|12727.7|12728.1|12726.1|21
1654514490000|2022-06-06 11:21:30|12729.8|12727.8|12729.8|12727.8|12729.9|12727.9|12729.1|12727.1|2
1654514500000|2022-06-06 11:21:40|12730.1|12728.1|12731.1|12729.1|12731.3|12729.3|12729.7|12727.7|6
1654514510000|2022-06-06 11:21:50|12731.2|12729.2|12731.1|12729.1|12731.3|12729.3|12731.1|12729.1|0
1654514520000|2022-06-06 11:22:00|12731.2|12729.2|12730.6|12728.6|12731.2|12729.2|12730.3|12728.3|6
1654514530000|2022-06-06 11:22:10|12730.4|12728.4|12730.2|12728.2|12730.6|12728.6|12729.3|12727.3|8
1654514540000|2022-06-06 11:22:20|12730.3|12728.3|12732.3|12730.3|12732.3|12730.3|12730.2|12728.2|9
1654514550000|2022-06-06 11:22:30|12732.4|12730.4|12732.3|12730.3|12732.7|12730.7|12732.2|12730.2|7
1654514560000|2022-06-06 11:22:40|12732.1|12730.1|12732.2|12730.2|12732.4|12730.4|12732.1|12730.1|2
1654514570000|2022-06-06 11:22:50|12731.3|12729.3|12731.8|12729.8|12731.9|12729.9|12730.4|12728.4|5
1654514580000|2022-06-06 11:23:00|12731.9|12729.9|12732.6|12730.6|12732.8|12730.8|12731.9|12729.9|8
1654514590000|2022-06-06 11:23:10|12733.1|12731.1|12733.1|12731.1|12733.3|12731.3|12732.4|12730.4|3
1654514600000|2022-06-06 11:23:20|12732.7|12730.7|12731.8|12729.8|12732.7|12730.7|12731.8|12729.8|4
1654514610000|2022-06-06 11:23:30|12730.9|12728.9|12730.9|12728.9|12731.2|12729.2|12730.1|12728.1|13
1654514620000|2022-06-06 11:23:40|12731.1|12729.1|12730.6|12728.6|12731.2|12729.2|12730.6|12728.6|4
1654514630000|2022-06-06 11:23:50|12730.4|12728.4|12731.3|12729.3|12731.3|12729.3|12730.2|12728.2|6
1654514640000|2022-06-06 11:24:00|12731.8|12729.8|12733.4|12731.4|12733.4|12731.4|12731.7|12729.7|11
1654514650000|2022-06-06 11:24:10|12734.2|12732.2|12734.4|12732.4|12735.1|12733.1|12733.6|12731.6|70
1654514660000|2022-06-06 11:24:20|12734.6|12732.6|12735.7|12733.7|12736.3|12734.3|12734.4|12732.4|24
1654514670000|2022-06-06 11:24:30|12735.8|12733.8|12738.8|12736.8|12738.9|12736.9|12735.2|12733.2|54
1654514680000|2022-06-06 11:24:40|12739.1|12737.1|12738.6|12736.6|12739.2|12737.2|12738.1|12736.1|38
1654514690000|2022-06-06 11:24:50|12738.4|12736.4|12738.1|12736.1|12738.8|12736.8|12737.9|12735.9|9
1654514700000|2022-06-06 11:25:00|12738.2|12736.2|12736.8|12734.8|12739.1|12737.1|12736.1|12734.1|62
1654514710000|2022-06-06 11:25:10|12736.9|12734.9|12737.1|12735.1|12737.7|12735.7|12736.9|12734.9|10
1654514720000|2022-06-06 11:25:20|12737.2|12735.2|12736.8|12734.8|12737.2|12735.2|12736.6|12734.6|6
1654514730000|2022-06-06 11:25:30|12736.9|12734.9|12736.7|12734.7|12737.2|12735.2|12736.4|12734.4|8
1654514740000|2022-06-06 11:25:40|12736.6|12734.6|12733.8|12731.8|12736.7|12734.7|12732.7|12730.7|33
1654514750000|2022-06-06 11:25:50|12733.7|12731.7|12733.6|12731.6|12733.8|12731.8|12733.1|12731.1|18
1654514760000|2022-06-06 11:26:00|12733.7|12731.7|12734.3|12732.3|12734.6|12732.6|12733.7|12731.7|17
1654514770000|2022-06-06 11:26:10|12733.9|12731.9|12733.9|12731.9|12734.4|12732.4|12733.7|12731.7|7
1654514780000|2022-06-06 11:26:20|12734.1|12732.1|12733.6|12731.6|12734.4|12732.4|12733.4|12731.4|5
1654514790000|2022-06-06 11:26:30|12733.7|12731.7|12735.1|12733.1|12735.2|12733.2|12733.7|12731.7|15
1654514800000|2022-06-06 11:26:40|12735.3|12733.3|12737.3|12735.3|12737.3|12735.3|12735.1|12733.1|25
1654514810000|2022-06-06 11:26:50|12737.2|12735.2|12736.4|12734.4|12737.3|12735.3|12736.1|12734.1|25
1654514820000|2022-06-06 11:27:00|12736.6|12734.6|12737.8|12735.8|12738.2|12736.2|12736.6|12734.6|27
1654514830000|2022-06-06 11:27:10|12737.9|12735.9|12738.9|12736.9|12738.9|12736.9|12737.9|12735.9|21
1654514840000|2022-06-06 11:27:20|12739.1|12737.1|12736.8|12734.8|12739.1|12737.1|12736.7|12734.7|18
1654514850000|2022-06-06 11:27:30|12736.7|12734.7|12736.3|12734.3|12736.9|12734.9|12735.8|12733.8|37
1654514860000|2022-06-06 11:27:40|12736.2|12734.2|12735.9|12733.9|12736.2|12734.2|12735.9|12733.9|3
1654514870000|2022-06-06 11:27:50|12736.1|12734.1|12735.7|12733.7|12736.3|12734.3|12735.6|12733.6|15
1654514880000|2022-06-06 11:28:00|12735.3|12733.3|12733.4|12731.4|12735.3|12733.3|12733.4|12731.4|7
1654514890000|2022-06-06 11:28:10|12733.3|12731.3|12729.4|12727.4|12733.4|12731.4|12729.4|12727.4|41
1654514900000|2022-06-06 11:28:20|12729.3|12727.3|12730.9|12728.9|12732.1|12730.1|12729.3|12727.3|51
1654514910000|2022-06-06 11:28:30|12731.3|12729.3|12730.7|12728.7|12731.3|12729.3|12730.3|12728.3|17
1654514920000|2022-06-06 11:28:40|12731.2|12729.2|12730.1|12728.1|12731.2|12729.2|12729.7|12727.7|19
1654514930000|2022-06-06 11:28:50|12730.2|12728.2|12729.4|12727.4|12730.2|12728.2|12729.2|12727.2|21
1654514940000|2022-06-06 11:29:00|12729.3|12727.3|12730.2|12728.2|12730.3|12728.3|12728.9|12726.9|17
1654514950000|2022-06-06 11:29:10|12729.9|12727.9|12731.1|12729.1|12731.2|12729.2|12729.9|12727.9|17
1654514960000|2022-06-06 11:29:20|12730.9|12728.9|12729.9|12727.9|12730.9|12728.9|12729.9|12727.9|9
1654514970000|2022-06-06 11:29:30|12730.1|12728.1|12730.8|12728.8|12730.9|12728.9|12730.1|12728.1|3
1654514980000|2022-06-06 11:29:40|12730.9|12728.9|12731.4|12729.4|12731.8|12729.8|12730.9|12728.9|4
1654514990000|2022-06-06 11:29:50|12732.3|12730.3|12733.4|12731.4|12733.6|12731.6|12731.6|12729.6|27
1654515000000|2022-06-06 11:30:00|12733.6|12731.6|12734.6|12732.6|12734.6|12732.6|12733.3|12731.3|5
1654515010000|2022-06-06 11:30:10|12734.3|12732.3|12734.8|12732.8|12735.1|12733.1|12734.2|12732.2|7
1654515020000|2022-06-06 11:30:20|12734.6|12732.6|12736.7|12734.7|12737.4|12735.4|12734.6|12732.6|21
1654515030000|2022-06-06 11:30:30|12736.8|12734.8|12737.1|12735.1|12737.1|12735.1|12736.4|12734.4|6
1654515040000|2022-06-06 11:30:40|12736.9|12734.9|12736.9|12734.9|12737.3|12735.3|12736.7|12734.7|14
1654515050000|2022-06-06 11:30:50|12737.2|12735.2|12737.8|12735.8|12737.8|12735.8|12737.2|12735.2|21
1654515060000|2022-06-06 11:31:00|12738.3|12736.3|12739.1|12737.1|12739.3|12737.3|12738.2|12736.2|46
1654515070000|2022-06-06 11:31:10|12738.9|12736.9|12741.3|12739.3|12741.3|12739.3|12738.3|12736.3|89
1654515080000|2022-06-06 11:31:20|12740.8|12738.8|12741.1|12739.1|12741.4|12739.4|12740.2|12738.2|43
1654515090000|2022-06-06 11:31:30|12741.2|12739.2|12742.1|12740.1|12742.8|12740.8|12741.1|12739.1|74
1654515100000|2022-06-06 11:31:40|12740.9|12738.9|12739.8|12737.8|12741.1|12739.1|12739.4|12737.4|35
1654515110000|2022-06-06 11:31:50|12740.1|12738.1|12739.7|12737.7|12740.2|12738.2|12739.7|12737.7|2
1654515120000|2022-06-06 11:32:00|12739.6|12737.6|12736.7|12734.7|12739.9|12737.9|12736.7|12734.7|34
1654515130000|2022-06-06 11:32:10|12736.6|12734.6|12737.7|12735.7|12738.7|12736.7|12736.1|12734.1|26
1654515140000|2022-06-06 11:32:20|12737.4|12735.4|12735.7|12733.7|12737.6|12735.6|12735.3|12733.3|14
1654515150000|2022-06-06 11:32:30|12735.6|12733.6|12733.2|12731.2|12735.6|12733.6|12731.9|12729.9|49
1654515160000|2022-06-06 11:32:40|12733.1|12731.1|12733.3|12731.3|12734.3|12732.3|12732.9|12730.9|7
1654515170000|2022-06-06 11:32:50|12733.2|12731.2|12733.6|12731.6|12733.8|12731.8|12733.1|12731.1|8
1654515180000|2022-06-06 11:33:00|12733.7|12731.7|12733.6|12731.6|12733.7|12731.7|12733.3|12731.3|8
1654515190000|2022-06-06 11:33:10|12733.7|12731.7|12732.8|12730.8|12733.7|12731.7|12732.7|12730.7|7
1654515200000|2022-06-06 11:33:20|12732.6|12730.6|12732.8|12730.8|12733.1|12731.1|12732.4|12730.4|11
1654515210000|2022-06-06 11:33:30|12732.7|12730.7|12731.8|12729.8|12732.9|12730.9|12730.7|12728.7|33
1654515220000|2022-06-06 11:33:40|12731.7|12729.7|12731.9|12729.9|12732.6|12730.6|12730.9|12728.9|26
1654515230000|2022-06-06 11:33:50|12731.8|12729.8|12730.2|12728.2|12732.2|12730.2|12730.2|12728.2|32
1654515240000|2022-06-06 11:34:00|12730.3|12728.3|12730.9|12728.9|12731.4|12729.4|12730.3|12728.3|16
1654515250000|2022-06-06 11:34:10|12731.1|12729.1|12731.3|12729.3|12731.3|12729.3|12730.9|12728.9|4
1654515260000|2022-06-06 11:34:20|12731.2|12729.2|12733.3|12731.3|12733.3|12731.3|12730.9|12728.9|28
1654515270000|2022-06-06 11:34:30|12733.6|12731.6|12733.2|12731.2|12733.8|12731.8|12733.2|12731.2|18
1654515280000|2022-06-06 11:34:40|12733.1|12731.1|12732.1|12730.1|12733.1|12731.1|12732.1|12730.1|13
1654515290000|2022-06-06 11:34:50|12731.8|12729.8|12731.7|12729.7|12732.3|12730.3|12731.3|12729.3|10
1654515300000|2022-06-06 11:35:00|12731.6|12729.6|12729.8|12727.8|12731.6|12729.6|12729.6|12727.6|29
1654515310000|2022-06-06 11:35:10|12729.9|12727.9|12730.3|12728.3|12730.6|12728.6|12729.9|12727.9|3
1654515320000|2022-06-06 11:35:20|12730.2|12728.2|12730.1|12728.1|12730.2|12728.2|12729.9|12727.9|2
1654515330000|2022-06-06 11:35:30|12730.2|12728.2|12732.4|12730.4|12732.4|12730.4|12730.2|12728.2|17
1654515340000|2022-06-06 11:35:40|12732.3|12730.3|12732.3|12730.3|12732.4|12730.4|12731.8|12729.8|5
1654515350000|2022-06-06 11:35:50|12732.2|12730.2|12732.8|12730.8|12732.8|12730.8|12732.2|12730.2|8
1654515360000|2022-06-06 11:36:00|12732.7|12730.7|12732.4|12730.4|12732.8|12730.8|12732.2|12730.2|4
1654515370000|2022-06-06 11:36:10|12732.6|12730.6|12733.6|12731.6|12733.9|12731.9|12732.4|12730.4|9
1654515380000|2022-06-06 11:36:20|12733.4|12731.4|12733.8|12731.8|12733.8|12731.8|12733.4|12731.4|2
1654515390000|2022-06-06 11:36:30|12734.4|12732.4|12733.7|12731.7|12734.6|12732.6|12733.3|12731.3|25
1654515400000|2022-06-06 11:36:40|12733.4|12731.4|12729.3|12727.3|12733.4|12731.4|12729.2|12727.2|54
1654515410000|2022-06-06 11:36:50|12729.6|12727.6|12728.2|12726.2|12730.3|12728.3|12727.3|12725.3|44
1654515420000|2022-06-06 11:37:00|12727.8|12725.8|12728.2|12726.2|12728.6|12726.6|12727.8|12725.8|17
1654515430000|2022-06-06 11:37:10|12728.6|12726.6|12729.9|12727.9|12730.2|12728.2|12728.4|12726.4|13
1654515440000|2022-06-06 11:37:20|12729.8|12727.8|12730.4|12728.4|12730.7|12728.7|12729.6|12727.6|3
1654515450000|2022-06-06 11:37:30|12730.1|12728.1|12728.9|12726.9|12730.4|12728.4|12728.9|12726.9|8
1654515460000|2022-06-06 11:37:40|12729.1|12727.1|12729.7|12727.7|12730.3|12728.3|12728.9|12726.9|18
1654515470000|2022-06-06 11:37:50|12727.4|12725.4|12729.4|12727.4|12729.4|12727.4|12727.3|12725.3|31
1654515480000|2022-06-06 11:38:00|12729.6|12727.6|12730.1|12728.1|12730.1|12728.1|12729.3|12727.3|2
1654515490000|2022-06-06 11:38:10|12729.7|12727.7|12729.9|12727.9|12730.1|12728.1|12729.7|12727.7|2
1654515500000|2022-06-06 11:38:20|12729.8|12727.8|12727.8|12725.8|12730.3|12728.3|12727.7|12725.7|15
1654515510000|2022-06-06 11:38:30|12727.9|12725.9|12728.3|12726.3|12728.8|12726.8|12727.8|12725.8|7
1654515520000|2022-06-06 11:38:40|12728.4|12726.4|12729.2|12727.2|12729.4|12727.4|12728.4|12726.4|6
1654515530000|2022-06-06 11:38:50|12729.3|12727.3|12728.9|12726.9|12729.3|12727.3|12728.9|12726.9|1
1654515540000|2022-06-06 11:39:00|12729.1|12727.1|12727.9|12725.9|12729.1|12727.1|12727.8|12725.8|0
1654515550000|2022-06-06 11:39:10|12728.1|12726.1|12728.2|12726.2|12728.4|12726.4|12728.1|12726.1|0
1654515560000|2022-06-06 11:39:20|12728.1|12726.1|12728.4|12726.4|12729.2|12727.2|12728.1|12726.1|6
1654515570000|2022-06-06 11:39:30|12728.6|12726.6|12729.1|12727.1|12729.2|12727.2|12728.6|12726.6|5
1654515580000|2022-06-06 11:39:40|12729.2|12727.2|12728.8|12726.8|12729.3|12727.3|12728.7|12726.7|2
1654515590000|2022-06-06 11:39:50|12728.7|12726.7|12729.1|12727.1|12729.3|12727.3|12728.7|12726.7|4
1654515600000|2022-06-06 11:40:00|12728.9|12726.9|12727.8|12725.8|12729.1|12727.1|12727.2|12725.2|13
1654515610000|2022-06-06 11:40:10|12728.2|12726.2|12728.3|12726.3|12728.6|12726.6|12727.7|12725.7|17
1654515620000|2022-06-06 11:40:20|12728.2|12726.2|12727.7|12725.7|12728.4|12726.4|12727.4|12725.4|4
1654515630000|2022-06-06 11:40:30|12727.6|12725.6|12727.7|12725.7|12728.2|12726.2|12727.6|12725.6|18
1654515640000|2022-06-06 11:40:40|12727.8|12725.8|12727.3|12725.3|12727.9|12725.9|12727.2|12725.2|10
1654515650000|2022-06-06 11:40:50|12727.4|12725.4|12726.9|12724.9|12727.9|12725.9|12726.8|12724.8|15
1654515660000|2022-06-06 11:41:00|12726.8|12724.8|12725.8|12723.8|12727.2|12725.2|12725.7|12723.7|28
1654515670000|2022-06-06 11:41:10|12725.9|12723.9|12725.8|12723.8|12726.6|12724.6|12725.4|12723.4|19
1654515680000|2022-06-06 11:41:20|12725.7|12723.7|12726.3|12724.3|12726.6|12724.6|12725.6|12723.6|12
1654515690000|2022-06-06 11:41:30|12726.4|12724.4|12725.7|12723.7|12726.4|12724.4|12725.2|12723.2|11
1654515700000|2022-06-06 11:41:40|12725.6|12723.6|12723.8|12721.8|12725.8|12723.8|12723.8|12721.8|31
1654515710000|2022-06-06 11:41:50|12723.6|12721.6|12725.9|12723.9|12726.3|12724.3|12723.6|12721.6|55
1654515720000|2022-06-06 11:42:00|12726.1|12724.1|12726.1|12724.1|12727.4|12725.4|12725.6|12723.6|35
1654515730000|2022-06-06 11:42:10|12725.9|12723.9|12725.4|12723.4|12726.1|12724.1|12725.3|12723.3|11
1654515740000|2022-06-06 11:42:20|12724.9|12722.9|12725.1|12723.1|12725.3|12723.3|12724.6|12722.6|14
1654515750000|2022-06-06 11:42:30|12725.2|12723.2|12725.9|12723.9|12725.9|12723.9|12725.1|12723.1|6
1654515760000|2022-06-06 11:42:40|12725.8|12723.8|12725.3|12723.3|12726.1|12724.1|12725.3|12723.3|3
1654515770000|2022-06-06 11:42:50|12725.1|12723.1|12725.2|12723.2|12725.6|12723.6|12724.4|12722.4|10
1654515780000|2022-06-06 11:43:00|12725.3|12723.3|12726.1|12724.1|12726.3|12724.3|12724.9|12722.9|13
1654515790000|2022-06-06 11:43:10|12726.2|12724.2|12727.4|12725.4|12727.6|12725.6|12726.2|12724.2|7
1654515800000|2022-06-06 11:43:20|12727.3|12725.3|12727.2|12725.2|12727.3|12725.3|12727.1|12725.1|4
1654515810000|2022-06-06 11:43:30|12727.1|12725.1|12726.7|12724.7|12727.1|12725.1|12726.4|12724.4|2
1654515820000|2022-06-06 11:43:40|12726.6|12724.6|12726.6|12724.6|12726.8|12724.8|12726.4|12724.4|9
1654515830000|2022-06-06 11:43:50|12726.7|12724.7|12726.4|12724.4|12727.1|12725.1|12726.4|12724.4|3
1654515840000|2022-06-06 11:44:00|12726.6|12724.6|12727.6|12725.6|12727.6|12725.6|12726.6|12724.6|8
1654515850000|2022-06-06 11:44:10|12727.7|12725.7|12724.9|12722.9|12727.7|12725.7|12724.9|12722.9|24
1654515860000|2022-06-06 11:44:20|12724.7|12722.7|12724.6|12722.6|12725.4|12723.4|12723.9|12721.9|26
1654515870000|2022-06-06 11:44:30|12724.7|12722.7|12722.3|12720.3|12724.7|12722.7|12721.8|12719.8|42
1654515880000|2022-06-06 11:44:40|12722.4|12720.4|12724.1|12722.1|12724.1|12722.1|12722.3|12720.3|41
1654515890000|2022-06-06 11:44:50|12724.2|12722.2|12723.4|12721.4|12724.2|12722.2|12722.9|12720.9|12
1654515900000|2022-06-06 11:45:00|12723.8|12721.8|12724.4|12722.4|12724.4|12722.4|12723.1|12721.1|20
1654515910000|2022-06-06 11:45:10|12724.3|12722.3|12724.8|12722.8|12725.1|12723.1|12724.1|12722.1|4
1654515920000|2022-06-06 11:45:20|12725.1|12723.1|12725.1|12723.1|12725.1|12723.1|12724.6|12722.6|15
1654515930000|2022-06-06 11:45:30|12724.2|12722.2|12726.4|12724.4|12727.3|12725.3|12724.1|12722.1|33
1654515940000|2022-06-06 11:45:40|12726.3|12724.3|12725.9|12723.9|12726.3|12724.3|12725.6|12723.6|5
1654515950000|2022-06-06 11:45:50|12725.8|12723.8|12725.8|12723.8|12725.8|12723.8|12725.6|12723.6|3
1654515960000|2022-06-06 11:46:00|12725.9|12723.9|12724.9|12722.9|12725.9|12723.9|12724.8|12722.8|10
1654515970000|2022-06-06 11:46:10|12725.7|12723.7|12725.2|12723.2|12725.7|12723.7|12724.9|12722.9|23
1654515980000|2022-06-06 11:46:20|12725.3|12723.3|12725.8|12723.8|12725.8|12723.8|12724.4|12722.4|6
1654515990000|2022-06-06 11:46:30|12725.1|12723.1|12725.2|12723.2|12725.4|12723.4|12724.1|12722.1|10
1654516000000|2022-06-06 11:46:40|12725.1|12723.1|12725.2|12723.2|12725.4|12723.4|12724.9|12722.9|1
1654516010000|2022-06-06 11:46:50|12723.7|12721.7|12724.9|12722.9|12725.4|12723.4|12723.7|12721.7|17
1654516020000|2022-06-06 11:47:00|12725.2|12723.2|12725.4|12723.4|12725.4|12723.4|12724.9|12722.9|0
1654516030000|2022-06-06 11:47:10|12724.7|12722.7|12723.6|12721.6|12725.3|12723.3|12722.6|12720.6|25
1654516040000|2022-06-06 11:47:20|12723.4|12721.4|12723.1|12721.1|12723.7|12721.7|12722.6|12720.6|6
1654516050000|2022-06-06 11:47:30|12722.8|12720.8|12724.3|12722.3|12724.3|12722.3|12722.2|12720.2|29
1654516060000|2022-06-06 11:47:40|12724.2|12722.2|12723.3|12721.3|12724.7|12722.7|12723.3|12721.3|29
1654516070000|2022-06-06 11:47:50|12723.2|12721.2|12721.8|12719.8|12723.9|12721.9|12720.7|12718.7|49
1654516080000|2022-06-06 11:48:00|12721.3|12719.3|12721.6|12719.6|12721.6|12719.6|12720.7|12718.7|15
1654516090000|2022-06-06 11:48:10|12721.4|12719.4|12720.8|12718.8|12721.4|12719.4|12720.8|12718.8|13
1654516100000|2022-06-06 11:48:20|12720.9|12718.9|12720.8|12718.8|12721.4|12719.4|12720.6|12718.6|8
1654516110000|2022-06-06 11:48:30|12720.9|12718.9|12720.9|12718.9|12721.3|12719.3|12720.4|12718.4|11
1654516120000|2022-06-06 11:48:40|12721.1|12719.1|12720.6|12718.6|12721.2|12719.2|12720.3|12718.3|12
1654516130000|2022-06-06 11:48:50|12720.7|12718.7|12720.6|12718.6|12721.1|12719.1|12720.4|12718.4|7
1654516140000|2022-06-06 11:49:00|12720.7|12718.7|12717.6|12715.6|12720.7|12718.7|12717.6|12715.6|88
1654516150000|2022-06-06 11:49:10|12717.4|12715.4|12717.8|12715.8|12718.8|12716.8|12716.6|12714.6|61
1654516160000|2022-06-06 11:49:20|12717.9|12715.9|12714.1|12712.1|12717.9|12715.9|12714.1|12712.1|54
1654516170000|2022-06-06 11:49:30|12713.9|12711.9|12712.7|12710.7|12715.1|12713.1|12712.7|12710.7|42
1654516180000|2022-06-06 11:49:40|12712.6|12710.6|12711.8|12709.8|12713.2|12711.2|12707.4|12705.4|238
1654516190000|2022-06-06 11:49:50|12711.7|12709.7|12711.9|12709.9|12712.4|12710.4|12710.4|12708.4|36
1654516200000|2022-06-06 11:50:00|12712.6|12710.6|12712.4|12710.4|12712.7|12710.7|12711.2|12709.2|32
1654516210000|2022-06-06 11:50:10|12712.7|12710.7|12710.4|12708.4|12712.7|12710.7|12709.3|12707.3|38
1654516220000|2022-06-06 11:50:20|12710.7|12708.7|12710.8|12708.8|12711.3|12709.3|12709.2|12707.2|39
1654516230000|2022-06-06 11:50:30|12710.7|12708.7|12709.7|12707.7|12711.2|12709.2|12709.3|12707.3|30
1654516240000|2022-06-06 11:50:40|12709.3|12707.3|12709.6|12707.6|12710.3|12708.3|12709.3|12707.3|12
1654516250000|2022-06-06 11:50:50|12709.4|12707.4|12710.2|12708.2|12710.3|12708.3|12709.3|12707.3|9
1654516260000|2022-06-06 11:51:00|12710.3|12708.3|12711.7|12709.7|12711.8|12709.8|12710.2|12708.2|10
1654516270000|2022-06-06 11:51:10|12711.8|12709.8|12710.3|12708.3|12711.8|12709.8|12709.7|12707.7|16
1654516280000|2022-06-06 11:51:20|12710.2|12708.2|12709.7|12707.7|12710.8|12708.8|12709.7|12707.7|14
1654516290000|2022-06-06 11:51:30|12709.8|12707.8|12710.7|12708.7|12711.8|12709.8|12709.2|12707.2|28
1654516300000|2022-06-06 11:51:40|12710.6|12708.6|12711.8|12709.8|12711.9|12709.9|12710.4|12708.4|7
1654516310000|2022-06-06 11:51:50|12711.9|12709.9|12712.2|12710.2|12712.3|12710.3|12711.9|12709.9|6
1654516320000|2022-06-06 11:52:00|12712.3|12710.3|12715.9|12713.9|12717.4|12715.4|12712.3|12710.3|74
1654516330000|2022-06-06 11:52:10|12715.8|12713.8|12717.4|12715.4|12718.2|12716.2|12715.6|12713.6|37
1654516340000|2022-06-06 11:52:20|12717.3|12715.3|12717.3|12715.3|12717.6|12715.6|12716.7|12714.7|16
1654516350000|2022-06-06 11:52:30|12717.2|12715.2|12719.1|12717.1|12719.1|12717.1|12717.1|12715.1|27
1654516360000|2022-06-06 11:52:40|12718.8|12716.8|12722.9|12720.9|12724.1|12722.1|12718.7|12716.7|140
1654516370000|2022-06-06 11:52:50|12722.8|12720.8|12723.8|12721.8|12725.3|12723.3|12722.8|12720.8|117
1654516380000|2022-06-06 11:53:00|12723.7|12721.7|12722.6|12720.6|12723.9|12721.9|12722.3|12720.3|38
1654516390000|2022-06-06 11:53:10|12722.4|12720.4|12726.1|12724.1|12726.1|12724.1|12721.6|12719.6|32
1654516400000|2022-06-06 11:53:20|12725.9|12723.9|12726.2|12724.2|12726.6|12724.6|12725.4|12723.4|21
1654516410000|2022-06-06 11:53:30|12726.1|12724.1|12726.2|12724.2|12726.4|12724.4|12725.7|12723.7|7
1654516420000|2022-06-06 11:53:40|12726.3|12724.3|12724.3|12722.3|12726.3|12724.3|12723.7|12721.7|22
1654516430000|2022-06-06 11:53:50|12724.2|12722.2|12723.8|12721.8|12724.4|12722.4|12722.7|12720.7|39
1654516440000|2022-06-06 11:54:00|12724.6|12722.6|12725.6|12723.6|12725.6|12723.6|12724.4|12722.4|8
1654516450000|2022-06-06 11:54:10|12725.7|12723.7|12725.8|12723.8|12726.3|12724.3|12725.6|12723.6|20
1654516460000|2022-06-06 11:54:20|12725.7|12723.7|12726.2|12724.2|12727.3|12725.3|12725.7|12723.7|14
1654516470000|2022-06-06 11:54:30|12726.1|12724.1|12725.9|12723.9|12726.4|12724.4|12725.4|12723.4|7
1654516480000|2022-06-06 11:54:40|12725.6|12723.6|12724.4|12722.4|12725.6|12723.6|12724.4|12722.4|10
1654516490000|2022-06-06 11:54:50|12724.6|12722.6|12730.6|12728.6|12730.6|12728.6|12723.1|12721.1|99
1654516500000|2022-06-06 11:55:00|12730.8|12728.8|12730.3|12728.3|12732.3|12730.3|12729.8|12727.8|62
1654516510000|2022-06-06 11:55:10|12730.2|12728.2|12730.1|12728.1|12731.2|12729.2|12729.3|12727.3|13
1654516520000|2022-06-06 11:55:20|12730.2|12728.2|12728.7|12726.7|12730.4|12728.4|12728.4|12726.4|11
1654516530000|2022-06-06 11:55:30|12728.6|12726.6|12726.6|12724.6|12728.6|12726.6|12726.4|12724.4|33
1654516540000|2022-06-06 11:55:40|12726.4|12724.4|12725.9|12723.9|12728.7|12726.7|12725.8|12723.8|66
1654516550000|2022-06-06 11:55:50|12725.8|12723.8|12726.1|12724.1|12726.8|12724.8|12725.8|12723.8|16
1654516560000|2022-06-06 11:56:00|12726.2|12724.2|12726.6|12724.6|12726.6|12724.6|12726.1|12724.1|7
1654516570000|2022-06-06 11:56:10|12726.4|12724.4|12727.9|12725.9|12728.3|12726.3|12726.3|12724.3|13
1654516580000|2022-06-06 11:56:20|12728.1|12726.1|12728.9|12726.9|12729.2|12727.2|12727.8|12725.8|13
1654516590000|2022-06-06 11:56:30|12728.8|12726.8|12732.7|12730.7|12732.9|12730.9|12728.8|12726.8|51
1654516600000|2022-06-06 11:56:40|12732.9|12730.9|12732.4|12730.4|12733.3|12731.3|12730.9|12728.9|26
1654516610000|2022-06-06 11:56:50|12732.3|12730.3|12732.2|12730.2|12732.7|12730.7|12731.2|12729.2|11
1654516620000|2022-06-06 11:57:00|12731.7|12729.7|12732.3|12730.3|12732.3|12730.3|12731.4|12729.4|8
1654516630000|2022-06-06 11:57:10|12732.2|12730.2|12732.3|12730.3|12732.3|12730.3|12731.7|12729.7|8
1654516640000|2022-06-06 11:57:20|12732.7|12730.7|12734.6|12732.6|12734.8|12732.8|12732.6|12730.6|21
1654516650000|2022-06-06 11:57:30|12734.2|12732.2|12733.6|12731.6|12734.3|12732.3|12733.6|12731.6|6
1654516660000|2022-06-06 11:57:40|12733.7|12731.7|12733.3|12731.3|12734.4|12732.4|12732.9|12730.9|24
1654516670000|2022-06-06 11:57:50|12733.2|12731.2|12734.3|12732.3|12734.7|12732.7|12733.1|12731.1|16
1654516680000|2022-06-06 11:58:00|12734.4|12732.4|12736.2|12734.2|12736.4|12734.4|12734.4|12732.4|39
1654516690000|2022-06-06 11:58:10|12735.9|12733.9|12736.3|12734.3|12736.6|12734.6|12735.6|12733.6|12
1654516700000|2022-06-06 11:58:20|12736.2|12734.2|12735.6|12733.6|12736.6|12734.6|12734.9|12732.9|15
1654516710000|2022-06-06 11:58:30|12735.7|12733.7|12735.7|12733.7|12735.9|12733.9|12735.4|12733.4|6
1654516720000|2022-06-06 11:58:40|12735.8|12733.8|12734.9|12732.9|12735.9|12733.9|12734.9|12732.9|5
1654516730000|2022-06-06 11:58:50|12735.1|12733.1|12734.9|12732.9|12735.2|12733.2|12734.8|12732.8|4
1654516740000|2022-06-06 11:59:00|12734.8|12732.8|12734.7|12732.7|12735.6|12733.6|12734.7|12732.7|8
1654516750000|2022-06-06 11:59:10|12734.8|12732.8|12735.1|12733.1|12735.2|12733.2|12734.7|12732.7|12
1654516760000|2022-06-06 11:59:20|12735.2|12733.2|12735.1|12733.1|12735.3|12733.3|12734.8|12732.8|4
1654516770000|2022-06-06 11:59:30|12736.1|12734.1|12736.2|12734.2|12736.6|12734.6|12735.9|12733.9|28
1654516780000|2022-06-06 11:59:40|12736.6|12734.6|12736.8|12734.8|12737.9|12735.9|12736.6|12734.6|25
1654516790000|2022-06-06 11:59:50|12737.1|12735.1|12737.8|12735.8|12738.1|12736.1|12736.6|12734.6|21
1654516800000|2022-06-06 12:00:00|12737.9|12735.9|12737.7|12735.7|12742.3|12740.3|12737.7|12735.7|211
1654516810000|2022-06-06 12:00:10|12737.6|12735.6|12735.8|12733.8|12739.2|12737.2|12735.8|12733.8|87
1654516820000|2022-06-06 12:00:20|12736.1|12734.1|12737.1|12735.1|12739.7|12737.7|12735.6|12733.6|78
1654516830000|2022-06-06 12:00:30|12736.9|12734.9|12734.6|12732.6|12737.4|12735.4|12734.4|12732.4|29
1654516840000|2022-06-06 12:00:40|12734.4|12732.4|12736.1|12734.1|12736.6|12734.6|12734.3|12732.3|61
1654516850000|2022-06-06 12:00:50|12736.3|12734.3|12735.3|12733.3|12736.4|12734.4|12735.1|12733.1|18
1654516860000|2022-06-06 12:01:00|12735.2|12733.2|12735.9|12733.9|12736.7|12734.7|12735.2|12733.2|24
1654516870000|2022-06-06 12:01:10|12736.1|12734.1|12735.9|12733.9|12736.6|12734.6|12735.6|12733.6|7
1654516880000|2022-06-06 12:01:20|12736.1|12734.1|12736.3|12734.3|12736.8|12734.8|12735.6|12733.6|21
1654516890000|2022-06-06 12:01:30|12736.4|12734.4|12735.8|12733.8|12737.9|12735.9|12735.7|12733.7|16
1654516900000|2022-06-06 12:01:40|12735.9|12733.9|12739.7|12737.7|12739.7|12737.7|12735.8|12733.8|34
1654516910000|2022-06-06 12:01:50|12739.6|12737.6|12739.8|12737.8|12740.2|12738.2|12738.4|12736.4|19
1654516920000|2022-06-06 12:02:00|12739.9|12737.9|12737.9|12735.9|12740.1|12738.1|12737.4|12735.4|20
1654516930000|2022-06-06 12:02:10|12737.8|12735.8|12737.4|12735.4|12737.8|12735.8|12736.9|12734.9|8
1654516940000|2022-06-06 12:02:20|12737.3|12735.3|12738.3|12736.3|12738.7|12736.7|12736.8|12734.8|19
1654516950000|2022-06-06 12:02:30|12738.2|12736.2|12738.2|12736.2|12738.2|12736.2|12736.8|12734.8|27
1654516960000|2022-06-06 12:02:40|12738.3|12736.3|12737.1|12735.1|12738.3|12736.3|12737.1|12735.1|10
1654516970000|2022-06-06 12:02:50|12737.3|12735.3|12736.7|12734.7|12737.6|12735.6|12736.7|12734.7|13
1654516980000|2022-06-06 12:03:00|12737.4|12735.4|12736.3|12734.3|12737.6|12735.6|12736.1|12734.1|38
1654516990000|2022-06-06 12:03:10|12736.6|12734.6|12737.9|12735.9|12738.1|12736.1|12736.6|12734.6|32
1654517000000|2022-06-06 12:03:20|12738.1|12736.1|12735.6|12733.6|12740.2|12738.2|12735.6|12733.6|72
1654517010000|2022-06-06 12:03:30|12735.7|12733.7|12735.2|12733.2|12736.1|12734.1|12734.6|12732.6|16
1654517020000|2022-06-06 12:03:40|12735.6|12733.6|12734.6|12732.6|12735.8|12733.8|12734.3|12732.3|22
1654517030000|2022-06-06 12:03:50|12734.3|12732.3|12734.1|12732.1|12735.4|12733.4|12733.9|12731.9|32
1654517040000|2022-06-06 12:04:00|12734.3|12732.3|12734.4|12732.4|12735.1|12733.1|12733.8|12731.8|29
1654517050000|2022-06-06 12:04:10|12734.6|12732.6|12734.3|12732.3|12736.1|12734.1|12733.9|12731.9|48
1654517060000|2022-06-06 12:04:20|12734.6|12732.6|12733.1|12731.1|12734.6|12732.6|12732.8|12730.8|45
1654517070000|2022-06-06 12:04:30|12733.3|12731.3|12734.3|12732.3|12734.3|12732.3|12732.8|12730.8|21
1654517080000|2022-06-06 12:04:40|12734.2|12732.2|12733.6|12731.6|12734.3|12732.3|12733.2|12731.2|1
1654517090000|2022-06-06 12:04:50|12733.4|12731.4|12732.8|12730.8|12733.6|12731.6|12732.6|12730.6|8
1654517100000|2022-06-06 12:05:00|12732.6|12730.6|12732.4|12730.4|12733.1|12731.1|12732.1|12730.1|56
1654517110000|2022-06-06 12:05:10|12732.3|12730.3|12733.2|12731.2|12733.3|12731.3|12732.2|12730.2|22
1654517120000|2022-06-06 12:05:20|12733.1|12731.1|12732.9|12730.9|12733.3|12731.3|12732.6|12730.6|2
1654517130000|2022-06-06 12:05:30|12733.1|12731.1|12734.3|12732.3|12734.3|12732.3|12733.1|12731.1|4
1654517140000|2022-06-06 12:05:40|12734.2|12732.2|12734.8|12732.8|12734.8|12732.8|12733.6|12731.6|21
1654517150000|2022-06-06 12:05:50|12734.9|12732.9|12735.7|12733.7|12735.7|12733.7|12734.2|12732.2|27
1654517160000|2022-06-06 12:06:00|12734.9|12732.9|12735.8|12733.8|12735.8|12733.8|12734.7|12732.7|6
1654517170000|2022-06-06 12:06:10|12735.2|12733.2|12737.9|12735.9|12737.9|12735.9|12735.2|12733.2|36
1654517180000|2022-06-06 12:06:20|12738.2|12736.2|12737.7|12735.7|12738.2|12736.2|12737.3|12735.3|20
1654517190000|2022-06-06 12:06:30|12737.6|12735.6|12737.8|12735.8|12737.9|12735.9|12737.4|12735.4|8
1654517200000|2022-06-06 12:06:40|12737.7|12735.7|12737.6|12735.6|12739.1|12737.1|12737.3|12735.3|56
1654517210000|2022-06-06 12:06:50|12737.3|12735.3|12734.3|12732.3|12737.4|12735.4|12734.3|12732.3|34
1654517220000|2022-06-06 12:07:00|12734.2|12732.2|12735.3|12733.3|12736.3|12734.3|12733.9|12731.9|18
1654517230000|2022-06-06 12:07:10|12735.4|12733.4|12735.6|12733.6|12735.8|12733.8|12735.3|12733.3|4
1654517240000|2022-06-06 12:07:20|12735.7|12733.7|12736.6|12734.6|12736.7|12734.7|12735.7|12733.7|18
1654517250000|2022-06-06 12:07:30|12735.9|12733.9|12736.6|12734.6|12736.9|12734.9|12735.9|12733.9|9
1654517260000|2022-06-06 12:07:40|12736.7|12734.7|12735.8|12733.8|12736.7|12734.7|12735.7|12733.7|3
1654517270000|2022-06-06 12:07:50|12735.6|12733.6|12739.6|12737.6|12739.7|12737.7|12734.4|12732.4|91
1654517280000|2022-06-06 12:08:00|12739.4|12737.4|12741.2|12739.2|12741.2|12739.2|12738.6|12736.6|59
1654517290000|2022-06-06 12:08:10|12741.1|12739.1|12741.3|12739.3|12742.3|12740.3|12740.2|12738.2|57
1654517300000|2022-06-06 12:08:20|12741.1|12739.1|12741.6|12739.6|12741.8|12739.8|12740.3|12738.3|29
1654517310000|2022-06-06 12:08:30|12741.4|12739.4|12741.6|12739.6|12744.1|12742.1|12740.9|12738.9|137
1654517320000|2022-06-06 12:08:40|12741.4|12739.4|12746.1|12744.1|12746.8|12744.8|12741.4|12739.4|186
1654517330000|2022-06-06 12:08:50|12746.3|12744.3|12749.7|12747.7|12749.7|12747.7|12746.2|12744.2|238
1654517340000|2022-06-06 12:09:00|12749.4|12747.4|12751.8|12749.8|12757.1|12755.1|12749.3|12747.3|490
1654517350000|2022-06-06 12:09:10|12751.9|12749.9|12747.1|12745.1|12752.1|12750.1|12746.7|12744.7|149
1654517360000|2022-06-06 12:09:20|12747.2|12745.2|12744.8|12742.8|12747.2|12745.2|12744.3|12742.3|47
1654517370000|2022-06-06 12:09:30|12744.9|12742.9|12745.1|12743.1|12745.1|12743.1|12742.9|12740.9|68
1654517380000|2022-06-06 12:09:40|12745.3|12743.3|12745.7|12743.7|12746.9|12744.9|12745.3|12743.3|48
1654517390000|2022-06-06 12:09:50|12745.6|12743.6|12745.3|12743.3|12745.6|12743.6|12743.7|12741.7|50
1654517400000|2022-06-06 12:10:00|12745.1|12743.1|12744.4|12742.4|12745.3|12743.3|12743.9|12741.9|33
1654517410000|2022-06-06 12:10:10|12744.6|12742.6|12744.7|12742.7|12744.7|12742.7|12743.9|12741.9|13
1654517420000|2022-06-06 12:10:20|12744.3|12742.3|12745.6|12743.6|12745.6|12743.6|12743.8|12741.8|26
1654517430000|2022-06-06 12:10:30|12745.4|12743.4|12748.8|12746.8|12748.9|12746.9|12745.4|12743.4|58
1654517440000|2022-06-06 12:10:40|12748.7|12746.7|12749.3|12747.3|12749.3|12747.3|12747.9|12745.9|37
1654517450000|2022-06-06 12:10:50|12749.4|12747.4|12751.7|12749.7|12752.6|12750.6|12749.3|12747.3|91
1654517460000|2022-06-06 12:11:00|12751.8|12749.8|12749.4|12747.4|12752.1|12750.1|12748.9|12746.9|27
1654517470000|2022-06-06 12:11:10|12749.3|12747.3|12749.9|12747.9|12750.6|12748.6|12748.6|12746.6|40
1654517480000|2022-06-06 12:11:20|12749.8|12747.8|12749.3|12747.3|12750.1|12748.1|12749.1|12747.1|16
1654517490000|2022-06-06 12:11:30|12749.2|12747.2|12747.4|12745.4|12749.2|12747.2|12747.2|12745.2|37
1654517500000|2022-06-06 12:11:40|12747.3|12745.3|12749.3|12747.3|12749.3|12747.3|12746.9|12744.9|27
1654517510000|2022-06-06 12:11:50|12749.4|12747.4|12750.1|12748.1|12750.3|12748.3|12749.1|12747.1|27
1654517520000|2022-06-06 12:12:00|12750.2|12748.2|12748.4|12746.4|12750.2|12748.2|12748.4|12746.4|11
1654517530000|2022-06-06 12:12:10|12748.6|12746.6|12749.2|12747.2|12749.3|12747.3|12748.1|12746.1|20
1654517540000|2022-06-06 12:12:20|12749.3|12747.3|12748.3|12746.3|12749.8|12747.8|12748.3|12746.3|30
1654517550000|2022-06-06 12:12:30|12748.6|12746.6|12748.7|12746.7|12748.8|12746.8|12747.4|12745.4|9
1654517560000|2022-06-06 12:12:40|12749.2|12747.2|12748.2|12746.2|12749.2|12747.2|12748.2|12746.2|11
1654517570000|2022-06-06 12:12:50|12748.4|12746.4|12747.1|12745.1|12748.4|12746.4|12745.7|12743.7|34
1654517580000|2022-06-06 12:13:00|12746.8|12744.8|12747.9|12745.9|12748.2|12746.2|12746.7|12744.7|8
1654517590000|2022-06-06 12:13:10|12747.8|12745.8|12747.1|12745.1|12747.8|12745.8|12746.8|12744.8|5
1654517600000|2022-06-06 12:13:20|12746.8|12744.8|12746.6|12744.6|12746.8|12744.8|12746.2|12744.2|9
1654517610000|2022-06-06 12:13:30|12746.7|12744.7|12745.1|12743.1|12746.7|12744.7|12744.6|12742.6|53
1654517620000|2022-06-06 12:13:40|12744.9|12742.9|12745.7|12743.7|12745.9|12743.9|12744.7|12742.7|31
1654517630000|2022-06-06 12:13:50|12745.6|12743.6|12747.1|12745.1|12747.8|12745.8|12745.6|12743.6|14
1654517640000|2022-06-06 12:14:00|12747.2|12745.2|12747.9|12745.9|12748.2|12746.2|12746.8|12744.8|12
1654517650000|2022-06-06 12:14:10|12748.1|12746.1|12747.8|12745.8|12748.3|12746.3|12747.4|12745.4|6
1654517660000|2022-06-06 12:14:20|12747.6|12745.6|12746.2|12744.2|12748.1|12746.1|12746.2|12744.2|13
1654517670000|2022-06-06 12:14:30|12746.3|12744.3|12748.3|12746.3|12748.8|12746.8|12746.3|12744.3|76
1654517680000|2022-06-06 12:14:40|12748.4|12746.4|12747.7|12745.7|12748.4|12746.4|12747.4|12745.4|3
1654517690000|2022-06-06 12:14:50|12747.6|12745.6|12747.8|12745.8|12747.9|12745.9|12747.3|12745.3|4
1654517700000|2022-06-06 12:15:00|12747.9|12745.9|12747.7|12745.7|12748.7|12746.7|12747.4|12745.4|16
1654517710000|2022-06-06 12:15:10|12747.8|12745.8|12748.4|12746.4|12748.4|12746.4|12747.4|12745.4|11
1654517720000|2022-06-06 12:15:20|12748.3|12746.3|12749.1|12747.1|12749.1|12747.1|12748.2|12746.2|15
1654517730000|2022-06-06 12:15:30|12748.8|12746.8|12749.8|12747.8|12750.3|12748.3|12748.8|12746.8|39
1654517740000|2022-06-06 12:15:40|12749.2|12747.2|12750.1|12748.1|12750.4|12748.4|12749.2|12747.2|10
1654517750000|2022-06-06 12:15:50|12751.1|12749.1|12751.2|12749.2|12751.7|12749.7|12750.7|12748.7|32
1654517760000|2022-06-06 12:16:00|12751.3|12749.3|12748.8|12746.8|12751.3|12749.3|12748.3|12746.3|20
1654517770000|2022-06-06 12:16:10|12748.9|12746.9|12748.3|12746.3|12749.8|12747.8|12748.3|12746.3|11
1654517780000|2022-06-06 12:16:20|12748.4|12746.4|12748.9|12746.9|12748.9|12746.9|12748.1|12746.1|9
1654517790000|2022-06-06 12:16:30|12748.8|12746.8|12746.3|12744.3|12748.8|12746.8|12746.3|12744.3|32
1654517800000|2022-06-06 12:16:40|12746.4|12744.4|12747.6|12745.6|12748.4|12746.4|12746.4|12744.4|18
1654517810000|2022-06-06 12:16:50|12747.4|12745.4|12747.2|12745.2|12747.6|12745.6|12746.3|12744.3|19
1654517820000|2022-06-06 12:17:00|12747.3|12745.3|12746.9|12744.9|12747.7|12745.7|12746.6|12744.6|18
1654517830000|2022-06-06 12:17:10|12746.8|12744.8|12746.6|12744.6|12746.8|12744.8|12746.3|12744.3|2
1654517840000|2022-06-06 12:17:20|12746.7|12744.7|12746.9|12744.9|12747.3|12745.3|12746.6|12744.6|10
1654517850000|2022-06-06 12:17:30|12746.8|12744.8|12747.2|12745.2|12747.2|12745.2|12746.3|12744.3|11
1654517860000|2022-06-06 12:17:40|12747.1|12745.1|12747.3|12745.3|12747.6|12745.6|12746.8|12744.8|4
1654517870000|2022-06-06 12:17:50|12747.4|12745.4|12746.4|12744.4|12747.4|12745.4|12746.4|12744.4|4
1654517880000|2022-06-06 12:18:00|12746.6|12744.6|12745.9|12743.9|12746.6|12744.6|12745.7|12743.7|28
1654517890000|2022-06-06 12:18:10|12745.8|12743.8|12745.4|12743.4|12746.1|12744.1|12745.3|12743.3|4
1654517900000|2022-06-06 12:18:20|12745.2|12743.2|12743.9|12741.9|12745.7|12743.7|12743.9|12741.9|31
1654517910000|2022-06-06 12:18:30|12743.8|12741.8|12744.3|12742.3|12744.9|12742.9|12743.8|12741.8|22
1654517920000|2022-06-06 12:18:40|12744.4|12742.4|12743.4|12741.4|12744.6|12742.6|12743.3|12741.3|13
1654517930000|2022-06-06 12:18:50|12743.6|12741.6|12743.2|12741.2|12743.8|12741.8|12742.3|12740.3|35
1654517940000|2022-06-06 12:19:00|12743.3|12741.3|12743.2|12741.2|12744.1|12742.1|12742.9|12740.9|10
1654517950000|2022-06-06 12:19:10|12743.3|12741.3|12743.1|12741.1|12743.3|12741.3|12742.8|12740.8|4
1654517960000|2022-06-06 12:19:20|12741.1|12739.1|12741.6|12739.6|12741.7|12739.7|12740.6|12738.6|80
1654517970000|2022-06-06 12:19:30|12741.4|12739.4|12741.2|12739.2|12741.7|12739.7|12740.9|12738.9|10
1654517980000|2022-06-06 12:19:40|12741.1|12739.1|12740.1|12738.1|12741.1|12739.1|12738.9|12736.9|62
1654517990000|2022-06-06 12:19:50|12739.9|12737.9|12739.4|12737.4|12740.1|12738.1|12739.4|12737.4|15
1654518000000|2022-06-06 12:20:00|12739.3|12737.3|12737.7|12735.7|12741.2|12739.2|12736.8|12734.8|79
1654518010000|2022-06-06 12:20:10|12737.6|12735.6|12738.2|12736.2|12738.4|12736.4|12737.1|12735.1|34
1654518020000|2022-06-06 12:20:20|12738.1|12736.1|12737.3|12735.3|12738.6|12736.6|12734.3|12732.3|95
1654518030000|2022-06-06 12:20:30|12737.6|12735.6|12734.8|12732.8|12737.6|12735.6|12734.3|12732.3|52
1654518040000|2022-06-06 12:20:40|12734.9|12732.9|12735.9|12733.9|12736.4|12734.4|12734.8|12732.8|36
1654518050000|2022-06-06 12:20:50|12735.8|12733.8|12734.2|12732.2|12736.1|12734.1|12733.9|12731.9|34
1654518060000|2022-06-06 12:21:00|12734.3|12732.3|12733.6|12731.6|12734.7|12732.7|12733.6|12731.6|26
1654518070000|2022-06-06 12:21:10|12733.4|12731.4|12736.7|12734.7|12736.7|12734.7|12733.4|12731.4|41
1654518080000|2022-06-06 12:21:20|12737.1|12735.1|12735.7|12733.7|12737.2|12735.2|12735.4|12733.4|20
1654518090000|2022-06-06 12:21:30|12735.4|12733.4|12733.2|12731.2|12735.4|12733.4|12733.2|12731.2|32
1654518100000|2022-06-06 12:21:40|12733.1|12731.1|12732.9|12730.9|12733.1|12731.1|12730.9|12728.9|50
1654518110000|2022-06-06 12:21:50|12732.8|12730.8|12731.6|12729.6|12733.3|12731.3|12731.4|12729.4|19
1654518120000|2022-06-06 12:22:00|12731.7|12729.7|12730.7|12728.7|12732.2|12730.2|12730.4|12728.4|56
1654518130000|2022-06-06 12:22:10|12730.6|12728.6|12730.6|12728.6|12731.2|12729.2|12730.4|12728.4|32
1654518140000|2022-06-06 12:22:20|12730.7|12728.7|12732.1|12730.1|12732.1|12730.1|12730.3|12728.3|25
1654518150000|2022-06-06 12:22:30|12732.2|12730.2|12733.7|12731.7|12734.2|12732.2|12732.1|12730.1|27
1654518160000|2022-06-06 12:22:40|12734.2|12732.2|12733.7|12731.7|12734.8|12732.8|12732.9|12730.9|24
1654518170000|2022-06-06 12:22:50|12734.1|12732.1|12730.7|12728.7|12734.1|12732.1|12730.4|12728.4|33
1654518180000|2022-06-06 12:23:00|12730.6|12728.6|12730.8|12728.8|12731.4|12729.4|12730.6|12728.6|22
1654518190000|2022-06-06 12:23:10|12730.7|12728.7|12731.8|12729.8|12731.8|12729.8|12730.7|12728.7|5
1654518200000|2022-06-06 12:23:20|12731.7|12729.7|12731.3|12729.3|12731.7|12729.7|12730.9|12728.9|14
1654518210000|2022-06-06 12:23:30|12731.4|12729.4|12730.8|12728.8|12732.1|12730.1|12730.6|12728.6|29
1654518220000|2022-06-06 12:23:40|12731.1|12729.1|12730.3|12728.3|12731.1|12729.1|12730.3|12728.3|18
1654518230000|2022-06-06 12:23:50|12730.6|12728.6|12731.3|12729.3|12731.6|12729.6|12730.6|12728.6|15
1654518240000|2022-06-06 12:24:00|12731.2|12729.2|12731.8|12729.8|12731.8|12729.8|12731.2|12729.2|7
1654518250000|2022-06-06 12:24:10|12731.9|12729.9|12731.4|12729.4|12732.1|12730.1|12730.2|12728.2|59
1654518260000|2022-06-06 12:24:20|12731.8|12729.8|12732.3|12730.3|12732.4|12730.4|12731.6|12729.6|10
1654518270000|2022-06-06 12:24:30|12732.2|12730.2|12731.1|12729.1|12733.8|12731.8|12731.1|12729.1|32
1654518280000|2022-06-06 12:24:40|12730.9|12728.9|12727.1|12725.1|12730.9|12728.9|12724.6|12722.6|332
1654518290000|2022-06-06 12:24:50|12727.2|12725.2|12725.4|12723.4|12727.2|12725.2|12725.4|12723.4|90
1654518300000|2022-06-06 12:25:00|12725.7|12723.7|12723.1|12721.1|12725.9|12723.9|12723.1|12721.1|121
1654518310000|2022-06-06 12:25:10|12723.2|12721.2|12725.6|12723.6|12725.7|12723.7|12722.7|12720.7|62
1654518320000|2022-06-06 12:25:20|12726.2|12724.2|12725.2|12723.2|12726.2|12724.2|12724.4|12722.4|13
1654518330000|2022-06-06 12:25:30|12725.1|12723.1|12724.8|12722.8|12725.4|12723.4|12724.4|12722.4|16
1654518340000|2022-06-06 12:25:40|12724.7|12722.7|12726.4|12724.4|12726.8|12724.8|12724.7|12722.7|18
1654518350000|2022-06-06 12:25:50|12726.7|12724.7|12726.9|12724.9|12727.1|12725.1|12726.2|12724.2|26
1654518360000|2022-06-06 12:26:00|12726.8|12724.8|12727.7|12725.7|12727.9|12725.9|12726.3|12724.3|13
1654518370000|2022-06-06 12:26:10|12729.3|12727.3|12731.6|12729.6|12732.4|12730.4|12729.3|12727.3|123
1654518380000|2022-06-06 12:26:20|12731.4|12729.4|12731.4|12729.4|12732.2|12730.2|12730.4|12728.4|23
1654518390000|2022-06-06 12:26:30|12731.3|12729.3|12731.9|12729.9|12732.4|12730.4|12731.3|12729.3|15
1654518400000|2022-06-06 12:26:40|12732.3|12730.3|12733.8|12731.8|12733.8|12731.8|12731.7|12729.7|39
1654518410000|2022-06-06 12:26:50|12733.7|12731.7|12732.4|12730.4|12733.9|12731.9|12731.9|12729.9|19
1654518420000|2022-06-06 12:27:00|12732.3|12730.3|12733.3|12731.3|12733.3|12731.3|12732.3|12730.3|13
1654518430000|2022-06-06 12:27:10|12733.1|12731.1|12731.1|12729.1|12733.3|12731.3|12731.1|12729.1|11
1654518440000|2022-06-06 12:27:20|12731.7|12729.7|12731.2|12729.2|12731.7|12729.7|12730.6|12728.6|19
1654518450000|2022-06-06 12:27:30|12731.3|12729.3|12731.1|12729.1|12731.8|12729.8|12731.1|12729.1|8
1654518460000|2022-06-06 12:27:40|12730.8|12728.8|12729.6|12727.6|12730.8|12728.8|12728.8|12726.8|17
1654518470000|2022-06-06 12:27:50|12729.4|12727.4|12730.7|12728.7|12731.7|12729.7|12729.3|12727.3|23
1654518480000|2022-06-06 12:28:00|12730.4|12728.4|12735.3|12733.3|12735.3|12733.3|12729.9|12727.9|33
1654518490000|2022-06-06 12:28:10|12735.8|12733.8|12739.2|12737.2|12739.3|12737.3|12735.8|12733.8|117
1654518500000|2022-06-06 12:28:20|12739.4|12737.4|12745.8|12743.8|12745.8|12743.8|12738.3|12736.3|292
1654518510000|2022-06-06 12:28:30|12745.7|12743.7|12743.8|12741.8|12745.7|12743.7|12742.8|12740.8|49
1654518520000|2022-06-06 12:28:40|12742.7|12740.7|12744.3|12742.3|12745.6|12743.6|12742.7|12740.7|151
1654518530000|2022-06-06 12:28:50|12744.2|12742.2|12741.9|12739.9|12744.2|12742.2|12740.6|12738.6|92
1654518540000|2022-06-06 12:29:00|12743.2|12741.2|12743.2|12741.2|12744.1|12742.1|12742.7|12740.7|72
1654518550000|2022-06-06 12:29:10|12743.1|12741.1|12738.9|12736.9|12743.1|12741.1|12738.9|12736.9|40
1654518560000|2022-06-06 12:29:20|12739.2|12737.2|12738.1|12736.1|12740.1|12738.1|12738.1|12736.1|25
1654518570000|2022-06-06 12:29:30|12737.7|12735.7|12736.6|12734.6|12738.2|12736.2|12736.2|12734.2|54
1654518580000|2022-06-06 12:29:40|12736.7|12734.7|12736.6|12734.6|12737.1|12735.1|12736.1|12734.1|19
1654518590000|2022-06-06 12:29:50|12736.1|12734.1|12735.7|12733.7|12737.2|12735.2|12735.3|12733.3|23
1654518600000|2022-06-06 12:30:00|12735.8|12733.8|12735.1|12733.1|12738.1|12736.1|12735.1|12733.1|86
1654518610000|2022-06-06 12:30:10|12733.6|12731.6|12736.3|12734.3|12736.8|12734.8|12733.2|12731.2|44
1654518620000|2022-06-06 12:30:20|12736.4|12734.4|12736.4|12734.4|12737.1|12735.1|12735.4|12733.4|21
1654518630000|2022-06-06 12:30:30|12736.6|12734.6|12737.8|12735.8|12737.8|12735.8|12736.4|12734.4|20
1654518640000|2022-06-06 12:30:40|12737.7|12735.7|12738.1|12736.1|12739.3|12737.3|12737.7|12735.7|41
1654518650000|2022-06-06 12:30:50|12738.2|12736.2|12738.2|12736.2|12739.2|12737.2|12738.2|12736.2|22
1654518660000|2022-06-06 12:31:00|12738.3|12736.3|12736.4|12734.4|12738.8|12736.8|12736.4|12734.4|22
1654518670000|2022-06-06 12:31:10|12736.7|12734.7|12735.7|12733.7|12737.1|12735.1|12735.6|12733.6|22
1654518680000|2022-06-06 12:31:20|12736.2|12734.2|12735.9|12733.9|12736.6|12734.6|12735.1|12733.1|31
1654518690000|2022-06-06 12:31:30|12735.8|12733.8|12732.4|12730.4|12735.8|12733.8|12732.3|12730.3|42
1654518700000|2022-06-06 12:31:40|12732.3|12730.3|12733.8|12731.8|12734.2|12732.2|12732.3|12730.3|21
1654518710000|2022-06-06 12:31:50|12733.9|12731.9|12736.3|12734.3|12736.3|12734.3|12733.8|12731.8|19
1654518720000|2022-06-06 12:32:00|12736.6|12734.6|12737.2|12735.2|12738.2|12736.2|12736.6|12734.6|32
1654518730000|2022-06-06 12:32:10|12736.8|12734.8|12735.4|12733.4|12736.9|12734.9|12735.4|12733.4|11
1654518740000|2022-06-06 12:32:20|12735.6|12733.6|12735.4|12733.4|12735.9|12733.9|12735.2|12733.2|11
1654518750000|2022-06-06 12:32:30|12735.6|12733.6|12734.9|12732.9|12735.9|12733.9|12734.3|12732.3|6
1654518760000|2022-06-06 12:32:40|12735.1|12733.1|12735.1|12733.1|12735.2|12733.2|12734.6|12732.6|10
1654518770000|2022-06-06 12:32:50|12735.3|12733.3|12735.6|12733.6|12735.6|12733.6|12735.2|12733.2|5
1654518780000|2022-06-06 12:33:00|12735.4|12733.4|12735.3|12733.3|12735.8|12733.8|12734.9|12732.9|12
1654518790000|2022-06-06 12:33:10|12735.2|12733.2|12735.6|12733.6|12735.8|12733.8|12734.6|12732.6|22
1654518800000|2022-06-06 12:33:20|12735.7|12733.7|12735.2|12733.2|12735.7|12733.7|12735.2|12733.2|10
1654518810000|2022-06-06 12:33:30|12735.1|12733.1|12734.6|12732.6|12735.2|12733.2|12734.1|12732.1|5
1654518820000|2022-06-06 12:33:40|12734.7|12732.7|12734.3|12732.3|12735.1|12733.1|12734.1|12732.1|13
1654518830000|2022-06-06 12:33:50|12734.1|12732.1|12733.8|12731.8|12735.1|12733.1|12733.3|12731.3|21
1654518840000|2022-06-06 12:34:00|12733.3|12731.3|12736.8|12734.8|12737.1|12735.1|12733.2|12731.2|35
1654518850000|2022-06-06 12:34:10|12736.7|12734.7|12738.8|12736.8|12738.9|12736.9|12736.7|12734.7|31
1654518860000|2022-06-06 12:34:20|12739.3|12737.3|12739.3|12737.3|12739.8|12737.8|12738.6|12736.6|18
1654518870000|2022-06-06 12:34:30|12738.7|12736.7|12738.6|12736.6|12739.1|12737.1|12737.9|12735.9|15
1654518880000|2022-06-06 12:34:40|12738.4|12736.4|12740.4|12738.4|12740.4|12738.4|12738.3|12736.3|34
1654518890000|2022-06-06 12:34:50|12740.6|12738.6|12738.7|12736.7|12741.7|12739.7|12738.7|12736.7|39
1654518900000|2022-06-06 12:35:00|12738.8|12736.8|12740.9|12738.9|12741.2|12739.2|12738.2|12736.2|37
1654518910000|2022-06-06 12:35:10|12741.1|12739.1|12740.8|12738.8|12741.7|12739.7|12739.6|12737.6|27
1654518920000|2022-06-06 12:35:20|12740.7|12738.7|12739.6|12737.6|12740.7|12738.7|12739.4|12737.4|12
1654518930000|2022-06-06 12:35:30|12739.7|12737.7|12742.1|12740.1|12743.1|12741.1|12739.6|12737.6|80
1654518940000|2022-06-06 12:35:40|12742.2|12740.2|12746.6|12744.6|12748.1|12746.1|12741.8|12739.8|184
1654518950000|2022-06-06 12:35:50|12746.4|12744.4|12745.4|12743.4|12749.9|12747.9|12745.4|12743.4|220
1654518960000|2022-06-06 12:36:00|12745.2|12743.2|12744.4|12742.4|12745.3|12743.3|12743.8|12741.8|49
1654518970000|2022-06-06 12:36:10|12744.6|12742.6|12743.8|12741.8|12744.9|12742.9|12743.4|12741.4|28
1654518980000|2022-06-06 12:36:20|12743.3|12741.3|12743.9|12741.9|12743.9|12741.9|12742.7|12740.7|90
1654518990000|2022-06-06 12:36:30|12743.7|12741.7|12742.7|12740.7|12743.7|12741.7|12742.7|12740.7|13
1654519000000|2022-06-06 12:36:40|12742.6|12740.6|12743.2|12741.2|12743.4|12741.4|12742.1|12740.1|19
1654519010000|2022-06-06 12:36:50|12743.4|12741.4|12745.3|12743.3|12746.3|12744.3|12743.3|12741.3|36
1654519020000|2022-06-06 12:37:00|12745.2|12743.2|12746.9|12744.9|12746.9|12744.9|12744.9|12742.9|17
1654519030000|2022-06-06 12:37:10|12746.8|12744.8|12747.2|12745.2|12747.3|12745.3|12746.1|12744.1|20
1654519040000|2022-06-06 12:37:20|12747.3|12745.3|12749.6|12747.6|12749.7|12747.7|12747.2|12745.2|42
1654519050000|2022-06-06 12:37:30|12749.8|12747.8|12750.1|12748.1|12750.9|12748.9|12749.3|12747.3|78
1654519060000|2022-06-06 12:37:40|12750.2|12748.2|12748.4|12746.4|12750.7|12748.7|12748.4|12746.4|35
1654519070000|2022-06-06 12:37:50|12748.6|12746.6|12749.4|12747.4|12749.8|12747.8|12747.8|12745.8|19
1654519080000|2022-06-06 12:38:00|12749.3|12747.3|12750.8|12748.8|12751.3|12749.3|12748.7|12746.7|36
1654519090000|2022-06-06 12:38:10|12750.9|12748.9|12749.9|12747.9|12751.2|12749.2|12749.8|12747.8|9
1654519100000|2022-06-06 12:38:20|12749.8|12747.8|12749.8|12747.8|12750.7|12748.7|12749.4|12747.4|26
1654519110000|2022-06-06 12:38:30|12749.9|12747.9|12750.9|12748.9|12751.1|12749.1|12749.9|12747.9|42
1654519120000|2022-06-06 12:38:40|12750.3|12748.3|12750.4|12748.4|12750.9|12748.9|12750.3|12748.3|31
1654519130000|2022-06-06 12:38:50|12750.7|12748.7|12749.2|12747.2|12750.7|12748.7|12749.2|12747.2|18
1654519140000|2022-06-06 12:39:00|12749.6|12747.6|12750.9|12748.9|12751.1|12749.1|12749.4|12747.4|20
1654519150000|2022-06-06 12:39:10|12751.1|12749.1|12751.1|12749.1|12751.8|12749.8|12750.8|12748.8|21
1654519160000|2022-06-06 12:39:20|12751.2|12749.2|12751.1|12749.1|12751.6|12749.6|12750.8|12748.8|15
1654519170000|2022-06-06 12:39:30|12751.2|12749.2|12750.8|12748.8|12752.1|12750.1|12750.7|12748.7|39
1654519180000|2022-06-06 12:39:40|12750.7|12748.7|12751.3|12749.3|12751.3|12749.3|12750.7|12748.7|13
1654519190000|2022-06-06 12:39:50|12751.4|12749.4|12752.7|12750.7|12752.8|12750.8|12751.4|12749.4|29
1654519200000|2022-06-06 12:40:00|12752.8|12750.8|12753.1|12751.1|12753.6|12751.6|12752.6|12750.6|44
1654519210000|2022-06-06 12:40:10|12753.2|12751.2|12750.3|12748.3|12753.6|12751.6|12750.3|12748.3|44
1654519220000|2022-06-06 12:40:20|12750.7|12748.7|12752.3|12750.3|12753.9|12751.9|12750.7|12748.7|55
1654519230000|2022-06-06 12:40:30|12752.4|12750.4|12752.2|12750.2|12752.4|12750.4|12751.9|12749.9|5
1654519240000|2022-06-06 12:40:40|12752.4|12750.4|12753.1|12751.1|12753.1|12751.1|12752.3|12750.3|18
1654519250000|2022-06-06 12:40:50|12753.2|12751.2|12751.3|12749.3|12753.7|12751.7|12751.3|12749.3|43
1654519260000|2022-06-06 12:41:00|12751.4|12749.4|12751.1|12749.1|12751.4|12749.4|12751.1|12749.1|7
1654519270000|2022-06-06 12:41:10|12750.9|12748.9|12749.4|12747.4|12750.9|12748.9|12749.1|12747.1|23
1654519280000|2022-06-06 12:41:20|12749.6|12747.6|12748.9|12746.9|12749.8|12747.8|12748.6|12746.6|39
1654519290000|2022-06-06 12:41:30|12748.8|12746.8|12748.4|12746.4|12748.8|12746.8|12747.7|12745.7|49
1654519300000|2022-06-06 12:41:40|12748.6|12746.6|12747.3|12745.3|12748.7|12746.7|12747.3|12745.3|18
1654519310000|2022-06-06 12:41:50|12747.2|12745.2|12747.7|12745.7|12747.7|12745.7|12746.8|12744.8|20
1654519320000|2022-06-06 12:42:00|12747.6|12745.6|12747.4|12745.4|12747.8|12745.8|12747.2|12745.2|16
1654519330000|2022-06-06 12:42:10|12747.1|12745.1|12746.7|12744.7|12747.8|12745.8|12746.7|12744.7|14
1654519340000|2022-06-06 12:42:20|12746.4|12744.4|12745.4|12743.4|12746.6|12744.6|12745.3|12743.3|36
1654519350000|2022-06-06 12:42:30|12745.6|12743.6|12745.6|12743.6|12746.7|12744.7|12745.4|12743.4|21
1654519360000|2022-06-06 12:42:40|12745.7|12743.7|12746.2|12744.2|12746.3|12744.3|12745.3|12743.3|15
1654519370000|2022-06-06 12:42:50|12746.3|12744.3|12746.3|12744.3|12746.3|12744.3|12746.1|12744.1|9
1654519380000|2022-06-06 12:43:00|12746.2|12744.2|12741.8|12739.8|12746.3|12744.3|12741.7|12739.7|56
1654519390000|2022-06-06 12:43:10|12741.9|12739.9|12743.1|12741.1|12743.1|12741.1|12741.8|12739.8|28
1654519400000|2022-06-06 12:43:20|12742.9|12740.9|12741.3|12739.3|12743.3|12741.3|12741.3|12739.3|32
1654519410000|2022-06-06 12:43:30|12742.1|12740.1|12742.4|12740.4|12743.2|12741.2|12742.1|12740.1|42
1654519420000|2022-06-06 12:43:40|12742.1|12740.1|12741.8|12739.8|12742.1|12740.1|12741.4|12739.4|40
1654519430000|2022-06-06 12:43:50|12741.9|12739.9|12742.2|12740.2|12742.2|12740.2|12741.6|12739.6|10
1654519440000|2022-06-06 12:44:00|12742.8|12740.8|12750.3|12748.3|12750.4|12748.4|12742.6|12740.6|98
1654519450000|2022-06-06 12:44:10|12750.2|12748.2|12748.6|12746.6|12750.4|12748.4|12748.4|12746.4|28
1654519460000|2022-06-06 12:44:20|12748.4|12746.4|12748.4|12746.4|12749.7|12747.7|12748.1|12746.1|38
1654519470000|2022-06-06 12:44:30|12748.6|12746.6|12749.2|12747.2|12749.2|12747.2|12748.2|12746.2|14
1654519480000|2022-06-06 12:44:40|12749.1|12747.1|12749.2|12747.2|12749.4|12747.4|12749.1|12747.1|11
1654519490000|2022-06-06 12:44:50|12749.3|12747.3|12749.3|12747.3|12749.7|12747.7|12749.1|12747.1|12
1654519500000|2022-06-06 12:45:00|12749.2|12747.2|12749.1|12747.1|12749.3|12747.3|12748.4|12746.4|24
1654519510000|2022-06-06 12:45:10|12748.8|12746.8|12748.8|12746.8|12748.9|12746.9|12748.4|12746.4|18
1654519520000|2022-06-06 12:45:20|12749.2|12747.2|12751.7|12749.7|12751.7|12749.7|12749.2|12747.2|44
1654519530000|2022-06-06 12:45:30|12751.8|12749.8|12748.9|12746.9|12752.1|12750.1|12748.3|12746.3|40
1654519540000|2022-06-06 12:45:40|12749.1|12747.1|12749.8|12747.8|12749.8|12747.8|12748.8|12746.8|30
1654519550000|2022-06-06 12:45:50|12749.7|12747.7|12748.9|12746.9|12750.1|12748.1|12748.8|12746.8|21
1654519560000|2022-06-06 12:46:00|12748.8|12746.8|12745.2|12743.2|12749.1|12747.1|12744.8|12742.8|67
1654519570000|2022-06-06 12:46:10|12745.1|12743.1|12747.8|12745.8|12747.8|12745.8|12745.1|12743.1|22
1654519580000|2022-06-06 12:46:20|12748.1|12746.1|12750.7|12748.7|12751.3|12749.3|12747.6|12745.6|44
1654519590000|2022-06-06 12:46:30|12750.8|12748.8|12751.1|12749.1|12751.2|12749.2|12750.4|12748.4|10
1654519600000|2022-06-06 12:46:40|12750.8|12748.8|12759.4|12757.4|12762.3|12760.3|12750.6|12748.6|497
1654519610000|2022-06-06 12:46:50|12759.6|12757.6|12761.1|12759.1|12762.3|12760.3|12755.8|12753.8|192
1654519620000|2022-06-06 12:47:00|12760.8|12758.8|12759.8|12757.8|12764.7|12762.7|12758.2|12756.2|252
1654519630000|2022-06-06 12:47:10|12759.7|12757.7|12761.4|12759.4|12765.3|12763.3|12759.7|12757.7|149
1654519640000|2022-06-06 12:47:20|12761.3|12759.3|12759.7|12757.7|12761.3|12759.3|12759.3|12757.3|47
1654519650000|2022-06-06 12:47:30|12759.6|12757.6|12756.7|12754.7|12760.6|12758.6|12756.7|12754.7|43
1654519660000|2022-06-06 12:47:40|12757.7|12755.7|12758.9|12756.9|12759.2|12757.2|12756.4|12754.4|67
1654519670000|2022-06-06 12:47:50|12758.7|12756.7|12757.2|12755.2|12759.3|12757.3|12757.1|12755.1|34
1654519680000|2022-06-06 12:48:00|12757.1|12755.1|12755.9|12753.9|12758.2|12756.2|12755.2|12753.2|46
1654519690000|2022-06-06 12:48:10|12755.8|12753.8|12755.1|12753.1|12756.1|12754.1|12755.1|12753.1|43
1654519700000|2022-06-06 12:48:20|12754.7|12752.7|12754.3|12752.3|12755.3|12753.3|12754.1|12752.1|41
1654519710000|2022-06-06 12:48:30|12754.2|12752.2|12754.1|12752.1|12754.9|12752.9|12754.1|12752.1|29
1654519720000|2022-06-06 12:48:40|12754.3|12752.3|12753.6|12751.6|12754.3|12752.3|12752.7|12750.7|34
1654519730000|2022-06-06 12:48:50|12753.4|12751.4|12754.6|12752.6|12754.7|12752.7|12753.2|12751.2|15
1654519740000|2022-06-06 12:49:00|12754.4|12752.4|12754.2|12752.2|12754.4|12752.4|12753.3|12751.3|11
1654519750000|2022-06-06 12:49:10|12754.1|12752.1|12753.2|12751.2|12754.4|12752.4|12753.1|12751.1|8
1654519760000|2022-06-06 12:49:20|12753.3|12751.3|12754.3|12752.3|12754.3|12752.3|12753.1|12751.1|10
1654519770000|2022-06-06 12:49:30|12754.2|12752.2|12754.2|12752.2|12754.3|12752.3|12753.8|12751.8|11
1654519780000|2022-06-06 12:49:40|12754.1|12752.1|12754.2|12752.2|12754.9|12752.9|12753.4|12751.4|20
1654519790000|2022-06-06 12:49:50|12754.3|12752.3|12751.8|12749.8|12754.3|12752.3|12751.4|12749.4|81
1654519800000|2022-06-06 12:50:00|12751.7|12749.7|12751.1|12749.1|12751.8|12749.8|12750.7|12748.7|23
1654519810000|2022-06-06 12:50:10|12750.9|12748.9|12749.6|12747.6|12751.2|12749.2|12749.6|12747.6|46
1654519820000|2022-06-06 12:50:20|12749.8|12747.8|12750.8|12748.8|12751.9|12749.9|12749.6|12747.6|76
1654519830000|2022-06-06 12:50:30|12750.9|12748.9|12753.4|12751.4|12754.3|12752.3|12750.9|12748.9|48
1654519840000|2022-06-06 12:50:40|12753.3|12751.3|12752.2|12750.2|12753.4|12751.4|12752.2|12750.2|6
1654519850000|2022-06-06 12:50:50|12752.7|12750.7|12750.6|12748.6|12754.6|12752.6|12750.3|12748.3|72
1654519860000|2022-06-06 12:51:00|12750.4|12748.4|12744.7|12742.7|12750.4|12748.4|12743.6|12741.6|195
1654519870000|2022-06-06 12:51:10|12744.6|12742.6|12746.2|12744.2|12747.4|12745.4|12744.6|12742.6|51
1654519880000|2022-06-06 12:51:20|12746.3|12744.3|12747.1|12745.1|12747.8|12745.8|12746.3|12744.3|10
1654519890000|2022-06-06 12:51:30|12746.9|12744.9|12747.3|12745.3|12747.4|12745.4|12746.8|12744.8|13
1654519900000|2022-06-06 12:51:40|12747.2|12745.2|12747.8|12745.8|12748.8|12746.8|12747.1|12745.1|13
1654519910000|2022-06-06 12:51:50|12747.9|12745.9|12747.3|12745.3|12748.3|12746.3|12747.3|12745.3|7
1654519920000|2022-06-06 12:52:00|12747.4|12745.4|12745.3|12743.3|12748.1|12746.1|12744.1|12742.1|46
1654519930000|2022-06-06 12:52:10|12745.2|12743.2|12745.3|12743.3|12745.4|12743.4|12743.2|12741.2|59
1654519940000|2022-06-06 12:52:20|12745.4|12743.4|12745.3|12743.3|12745.4|12743.4|12744.3|12742.3|15
1654519950000|2022-06-06 12:52:30|12744.9|12742.9|12743.2|12741.2|12745.1|12743.1|12742.4|12740.4|36
1654519960000|2022-06-06 12:52:40|12742.8|12740.8|12741.2|12739.2|12742.8|12740.8|12741.1|12739.1|42
1654519970000|2022-06-06 12:52:50|12741.6|12739.6|12742.1|12740.1|12742.6|12740.6|12741.3|12739.3|22
1654519980000|2022-06-06 12:53:00|12742.2|12740.2|12739.8|12737.8|12742.2|12740.2|12739.8|12737.8|23
1654519990000|2022-06-06 12:53:10|12739.9|12737.9|12743.1|12741.1|12743.3|12741.3|12739.9|12737.9|37
1654520000000|2022-06-06 12:53:20|12743.2|12741.2|12742.9|12740.9|12743.6|12741.6|12742.4|12740.4|39
1654520010000|2022-06-06 12:53:30|12742.8|12740.8|12742.4|12740.4|12742.9|12740.9|12742.1|12740.1|25
1654520020000|2022-06-06 12:53:40|12742.3|12740.3|12742.4|12740.4|12743.7|12741.7|12741.6|12739.6|107
1654520030000|2022-06-06 12:53:50|12742.6|12740.6|12743.2|12741.2|12743.3|12741.3|12742.6|12740.6|10
1654520040000|2022-06-06 12:54:00|12743.1|12741.1|12745.9|12743.9|12745.9|12743.9|12742.8|12740.8|69
1654520050000|2022-06-06 12:54:10|12745.8|12743.8|12745.8|12743.8|12746.4|12744.4|12745.7|12743.7|32
1654520060000|2022-06-06 12:54:20|12745.9|12743.9|12745.6|12743.6|12745.9|12743.9|12745.3|12743.3|20
1654520070000|2022-06-06 12:54:30|12745.7|12743.7|12747.1|12745.1|12747.2|12745.2|12745.6|12743.6|54
1654520080000|2022-06-06 12:54:40|12747.2|12745.2|12747.9|12745.9|12748.2|12746.2|12747.2|12745.2|35
1654520090000|2022-06-06 12:54:50|12747.8|12745.8|12747.6|12745.6|12747.9|12745.9|12747.4|12745.4|14
1654520100000|2022-06-06 12:55:00|12747.7|12745.7|12745.7|12743.7|12748.2|12746.2|12745.6|12743.6|44
1654520110000|2022-06-06 12:55:10|12745.3|12743.3|12745.7|12743.7|12746.8|12744.8|12745.1|12743.1|57
1654520120000|2022-06-06 12:55:20|12745.4|12743.4|12745.3|12743.3|12745.6|12743.6|12745.2|12743.2|15
1654520130000|2022-06-06 12:55:30|12745.4|12743.4|12747.7|12745.7|12747.8|12745.8|12745.2|12743.2|26
1654520140000|2022-06-06 12:55:40|12747.8|12745.8|12749.4|12747.4|12749.4|12747.4|12747.7|12745.7|30
1654520150000|2022-06-06 12:55:50|12749.3|12747.3|12750.2|12748.2|12750.6|12748.6|12748.6|12746.6|43
1654520160000|2022-06-06 12:56:00|12750.1|12748.1|12749.3|12747.3|12750.9|12748.9|12749.3|12747.3|33
1654520170000|2022-06-06 12:56:10|12749.4|12747.4|12750.4|12748.4|12750.6|12748.6|12749.4|12747.4|16
1654520180000|2022-06-06 12:56:20|12750.7|12748.7|12750.8|12748.8|12750.9|12748.9|12750.1|12748.1|32
1654520190000|2022-06-06 12:56:30|12750.6|12748.6|12748.9|12746.9|12750.6|12748.6|12748.8|12746.8|27
1654520200000|2022-06-06 12:56:40|12749.1|12747.1|12746.6|12744.6|12749.4|12747.4|12745.3|12743.3|49
1654520210000|2022-06-06 12:56:50|12746.3|12744.3|12745.9|12743.9|12746.3|12744.3|12745.4|12743.4|21
1654520220000|2022-06-06 12:57:00|12745.7|12743.7|12744.6|12742.6|12745.7|12743.7|12743.9|12741.9|40
1654520230000|2022-06-06 12:57:10|12744.7|12742.7|12747.7|12745.7|12747.7|12745.7|12744.7|12742.7|18
1654520240000|2022-06-06 12:57:20|12747.6|12745.6|12745.8|12743.8|12747.6|12745.6|12745.6|12743.6|31
1654520250000|2022-06-06 12:57:30|12745.7|12743.7|12746.6|12744.6|12746.6|12744.6|12745.4|12743.4|12
1654520260000|2022-06-06 12:57:40|12746.7|12744.7|12747.6|12745.6|12747.6|12745.6|12746.7|12744.7|22
1654520270000|2022-06-06 12:57:50|12747.4|12745.4|12751.7|12749.7|12751.9|12749.9|12747.4|12745.4|189
1654520280000|2022-06-06 12:58:00|12751.8|12749.8|12747.4|12745.4|12753.9|12751.9|12747.2|12745.2|148
1654520290000|2022-06-06 12:58:10|12747.3|12745.3|12742.4|12740.4|12747.3|12745.3|12742.1|12740.1|42
1654520300000|2022-06-06 12:58:20|12742.2|12740.2|12744.7|12742.7|12745.3|12743.3|12742.1|12740.1|52
1654520310000|2022-06-06 12:58:30|12744.8|12742.8|12745.3|12743.3|12745.7|12743.7|12744.2|12742.2|26
1654520320000|2022-06-06 12:58:40|12745.1|12743.1|12744.7|12742.7|12745.1|12743.1|12744.7|12742.7|17
1654520330000|2022-06-06 12:58:50|12744.6|12742.6|12744.4|12742.4|12745.2|12743.2|12743.1|12741.1|40
1654520340000|2022-06-06 12:59:00|12744.2|12742.2|12744.1|12742.1|12745.3|12743.3|12743.1|12741.1|48
1654520350000|2022-06-06 12:59:10|12743.4|12741.4|12742.6|12740.6|12743.7|12741.7|12742.3|12740.3|38
1654520360000|2022-06-06 12:59:20|12742.7|12740.7|12741.9|12739.9|12742.7|12740.7|12741.2|12739.2|31
1654520370000|2022-06-06 12:59:30|12741.4|12739.4|12740.7|12738.7|12741.4|12739.4|12739.8|12737.8|19
1654520380000|2022-06-06 12:59:40|12740.6|12738.6|12740.1|12738.1|12741.1|12739.1|12740.1|12738.1|29
1654520390000|2022-06-06 12:59:50|12739.4|12737.4|12740.6|12738.6|12740.9|12738.9|12738.6|12736.6|47
1654520400000|2022-06-06 13:00:00|12740.4|12738.4|12740.4|12738.4|12741.4|12739.4|12738.6|12736.6|86
1654520410000|2022-06-06 13:00:10|12740.3|12738.3|12737.6|12735.6|12740.6|12738.6|12737.6|12735.6|54
1654520420000|2022-06-06 13:00:20|12737.7|12735.7|12737.4|12735.4|12739.1|12737.1|12737.2|12735.2|43
1654520430000|2022-06-06 13:00:30|12737.3|12735.3|12739.2|12737.2|12739.2|12737.2|12737.3|12735.3|19
1654520440000|2022-06-06 13:00:40|12739.3|12737.3|12743.9|12741.9|12745.8|12743.8|12739.3|12737.3|87
1654520450000|2022-06-06 13:00:50|12743.8|12741.8|12742.9|12740.9|12743.9|12741.9|12742.4|12740.4|22
1654520460000|2022-06-06 13:01:00|12743.1|12741.1|12743.1|12741.1|12743.6|12741.6|12742.6|12740.6|19
1654520470000|2022-06-06 13:01:10|12742.9|12740.9|12744.8|12742.8|12745.2|12743.2|12742.7|12740.7|25
1654520480000|2022-06-06 13:01:20|12744.9|12742.9|12744.3|12742.3|12744.9|12742.9|12744.2|12742.2|9
1654520490000|2022-06-06 13:01:30|12744.4|12742.4|12743.4|12741.4|12744.4|12742.4|12743.1|12741.1|21
1654520500000|2022-06-06 13:01:40|12743.6|12741.6|12741.6|12739.6|12743.6|12741.6|12741.6|12739.6|15
1654520510000|2022-06-06 13:01:50|12741.4|12739.4|12743.2|12741.2|12744.4|12742.4|12740.9|12738.9|50
1654520520000|2022-06-06 13:02:00|12743.1|12741.1|12740.6|12738.6|12743.2|12741.2|12740.6|12738.6|21
1654520530000|2022-06-06 13:02:10|12740.1|12738.1|12741.4|12739.4|12741.4|12739.4|12739.7|12737.7|16
1654520540000|2022-06-06 13:02:20|12741.3|12739.3|12741.8|12739.8|12742.1|12740.1|12741.3|12739.3|12
1654520550000|2022-06-06 13:02:30|12741.7|12739.7|12740.3|12738.3|12742.1|12740.1|12739.9|12737.9|44
1654520560000|2022-06-06 13:02:40|12740.1|12738.1|12737.8|12735.8|12740.1|12738.1|12737.1|12735.1|85
1654520570000|2022-06-06 13:02:50|12737.7|12735.7|12734.3|12732.3|12737.8|12735.8|12733.3|12731.3|124
1654520580000|2022-06-06 13:03:00|12736.1|12734.1|12739.8|12737.8|12740.1|12738.1|12736.1|12734.1|86
1654520590000|2022-06-06 13:03:10|12740.1|12738.1|12741.6|12739.6|12741.9|12739.9|12739.8|12737.8|46
1654520600000|2022-06-06 13:03:20|12741.4|12739.4|12741.4|12739.4|12742.8|12740.8|12741.3|12739.3|25
1654520610000|2022-06-06 13:03:30|12741.2|12739.2|12741.3|12739.3|12742.1|12740.1|12741.2|12739.2|17
1654520620000|2022-06-06 13:03:40|12740.8|12738.8|12739.8|12737.8|12741.1|12739.1|12739.3|12737.3|21
1654520630000|2022-06-06 13:03:50|12739.2|12737.2|12739.7|12737.7|12741.6|12739.6|12738.9|12736.9|42
1654520640000|2022-06-06 13:04:00|12739.6|12737.6|12739.2|12737.2|12740.1|12738.1|12737.9|12735.9|26
1654520650000|2022-06-06 13:04:10|12740.3|12738.3|12738.9|12736.9|12740.3|12738.3|12738.8|12736.8|17
1654520660000|2022-06-06 13:04:20|12739.1|12737.1|12741.3|12739.3|12741.7|12739.7|12739.1|12737.1|27
1654520670000|2022-06-06 13:04:30|12741.6|12739.6|12742.9|12740.9|12743.3|12741.3|12740.2|12738.2|112
1654520680000|2022-06-06 13:04:40|12742.8|12740.8|12742.2|12740.2|12743.2|12741.2|12741.9|12739.9|35
1654520690000|2022-06-06 13:04:50|12742.4|12740.4|12741.9|12739.9|12742.7|12740.7|12741.6|12739.6|15
1654520700000|2022-06-06 13:05:00|12741.8|12739.8|12739.4|12737.4|12742.1|12740.1|12738.7|12736.7|26
1654520710000|2022-06-06 13:05:10|12739.3|12737.3|12740.8|12738.8|12740.8|12738.8|12739.1|12737.1|5
1654520720000|2022-06-06 13:05:20|12741.9|12739.9|12743.6|12741.6|12744.1|12742.1|12741.8|12739.8|38
1654520730000|2022-06-06 13:05:30|12743.4|12741.4|12743.3|12741.3|12743.4|12741.4|12742.1|12740.1|10
1654520740000|2022-06-06 13:05:40|12743.8|12741.8|12744.3|12742.3|12744.8|12742.8|12743.4|12741.4|15
1654520750000|2022-06-06 13:05:50|12744.2|12742.2|12743.3|12741.3|12744.3|12742.3|12743.1|12741.1|17
1654520760000|2022-06-06 13:06:00|12743.9|12741.9|12744.4|12742.4|12744.7|12742.7|12743.7|12741.7|43
1654520770000|2022-06-06 13:06:10|12744.3|12742.3|12747.1|12745.1|12747.4|12745.4|12744.1|12742.1|44
1654520780000|2022-06-06 13:06:20|12746.8|12744.8|12747.4|12745.4|12747.7|12745.7|12746.3|12744.3|41
1654520790000|2022-06-06 13:06:30|12747.6|12745.6|12746.1|12744.1|12749.1|12747.1|12746.1|12744.1|50
1654520800000|2022-06-06 13:06:40|12746.2|12744.2|12743.7|12741.7|12746.2|12744.2|12743.1|12741.1|32
1654520810000|2022-06-06 13:06:50|12743.8|12741.8|12743.8|12741.8|12744.6|12742.6|12742.9|12740.9|7
1654520820000|2022-06-06 13:07:00|12743.7|12741.7|12740.8|12738.8|12743.8|12741.8|12739.7|12737.7|68
1654520830000|2022-06-06 13:07:10|12740.9|12738.9|12739.2|12737.2|12740.9|12738.9|12738.9|12736.9|41
1654520840000|2022-06-06 13:07:20|12738.8|12736.8|12740.9|12738.9|12740.9|12738.9|12738.7|12736.7|29
1654520850000|2022-06-06 13:07:30|12741.1|12739.1|12742.1|12740.1|12742.4|12740.4|12741.1|12739.1|29
1654520860000|2022-06-06 13:07:40|12741.9|12739.9|12742.2|12740.2|12742.3|12740.3|12741.6|12739.6|19
1654520870000|2022-06-06 13:07:50|12742.1|12740.1|12742.6|12740.6|12743.6|12741.6|12742.1|12740.1|41
1654520880000|2022-06-06 13:08:00|12742.7|12740.7|12742.1|12740.1|12743.6|12741.6|12742.1|12740.1|22
1654520890000|2022-06-06 13:08:10|12741.9|12739.9|12740.7|12738.7|12742.1|12740.1|12740.7|12738.7|18
1654520900000|2022-06-06 13:08:20|12740.8|12738.8|12741.3|12739.3|12741.7|12739.7|12740.1|12738.1|16
1654520910000|2022-06-06 13:08:30|12741.2|12739.2|12742.8|12740.8|12742.9|12740.9|12740.8|12738.8|13
1654520920000|2022-06-06 13:08:40|12742.4|12740.4|12742.3|12740.3|12742.4|12740.4|12741.9|12739.9|33
1654520930000|2022-06-06 13:08:50|12742.2|12740.2|12745.7|12743.7|12745.8|12743.8|12742.2|12740.2|33
1654520940000|2022-06-06 13:09:00|12744.6|12742.6|12747.8|12745.8|12747.8|12745.8|12743.4|12741.4|87
1654520950000|2022-06-06 13:09:10|12747.3|12745.3|12746.3|12744.3|12747.3|12745.3|12746.3|12744.3|23
1654520960000|2022-06-06 13:09:20|12746.4|12744.4|12745.6|12743.6|12746.4|12744.4|12745.6|12743.6|7
1654520970000|2022-06-06 13:09:30|12745.3|12743.3|12745.3|12743.3|12745.4|12743.4|12744.6|12742.6|5
1654520980000|2022-06-06 13:09:40|12745.2|12743.2|12746.8|12744.8|12746.9|12744.9|12745.1|12743.1|21
1654520990000|2022-06-06 13:09:50|12746.4|12744.4|12747.4|12745.4|12754.8|12752.8|12746.4|12744.4|136
1654521000000|2022-06-06 13:10:00|12747.3|12745.3|12746.8|12744.8|12747.8|12745.8|12746.1|12744.1|35
1654521010000|2022-06-06 13:10:10|12746.3|12744.3|12746.6|12744.6|12746.8|12744.8|12745.9|12743.9|7
1654521020000|2022-06-06 13:10:20|12746.3|12744.3|12746.2|12744.2|12746.6|12744.6|12746.1|12744.1|9
1654521030000|2022-06-06 13:10:30|12747.4|12745.4|12751.1|12749.1|12751.1|12749.1|12747.4|12745.4|39
1654521040000|2022-06-06 13:10:40|12751.6|12749.6|12750.9|12748.9|12752.6|12750.6|12750.4|12748.4|27
1654521050000|2022-06-06 13:10:50|12750.8|12748.8|12751.6|12749.6|12752.4|12750.4|12750.8|12748.8|18
1654521060000|2022-06-06 13:11:00|12751.7|12749.7|12750.8|12748.8|12752.3|12750.3|12749.1|12747.1|44
1654521070000|2022-06-06 13:11:10|12750.3|12748.3|12750.9|12748.9|12751.2|12749.2|12749.9|12747.9|17
1654521080000|2022-06-06 13:11:20|12750.6|12748.6|12750.3|12748.3|12750.8|12748.8|12749.3|12747.3|27
1654521090000|2022-06-06 13:11:30|12750.7|12748.7|12750.9|12748.9|12751.2|12749.2|12750.7|12748.7|12
1654521100000|2022-06-06 13:11:40|12750.6|12748.6|12750.8|12748.8|12750.8|12748.8|12750.3|12748.3|9
1654521110000|2022-06-06 13:11:50|12750.9|12748.9|12749.2|12747.2|12750.9|12748.9|12749.2|12747.2|26
1654521120000|2022-06-06 13:12:00|12749.1|12747.1|12749.2|12747.2|12749.3|12747.3|12748.6|12746.6|15
1654521130000|2022-06-06 13:12:10|12749.1|12747.1|12750.8|12748.8|12750.9|12748.9|12749.1|12747.1|24
1654521140000|2022-06-06 13:12:20|12750.7|12748.7|12748.8|12746.8|12750.7|12748.7|12748.8|12746.8|18
1654521150000|2022-06-06 13:12:30|12748.7|12746.7|12749.8|12747.8|12749.9|12747.9|12748.4|12746.4|13
1654521160000|2022-06-06 13:12:40|12749.9|12747.9|12749.8|12747.8|12749.9|12747.9|12748.7|12746.7|6
1654521170000|2022-06-06 13:12:50|12749.7|12747.7|12748.6|12746.6|12749.8|12747.8|12748.6|12746.6|13
1654521180000|2022-06-06 13:13:00|12748.7|12746.7|12748.2|12746.2|12749.7|12747.7|12748.2|12746.2|16
1654521190000|2022-06-06 13:13:10|12748.3|12746.3|12748.1|12746.1|12748.8|12746.8|12747.1|12745.1|40
1654521200000|2022-06-06 13:13:20|12747.9|12745.9|12748.2|12746.2|12748.3|12746.3|12746.6|12744.6|21
1654521210000|2022-06-06 13:13:30|12748.3|12746.3|12749.9|12747.9|12749.9|12747.9|12748.1|12746.1|17
1654521220000|2022-06-06 13:13:40|12750.1|12748.1|12750.7|12748.7|12751.7|12749.7|12749.7|12747.7|32
1654521230000|2022-06-06 13:13:50|12750.8|12748.8|12750.6|12748.6|12751.2|12749.2|12749.3|12747.3|7
1654521240000|2022-06-06 13:14:00|12750.3|12748.3|12749.9|12747.9|12750.3|12748.3|12749.3|12747.3|16
1654521250000|2022-06-06 13:14:10|12750.4|12748.4|12750.3|12748.3|12750.6|12748.6|12750.2|12748.2|14
1654521260000|2022-06-06 13:14:20|12750.4|12748.4|12751.2|12749.2|12751.2|12749.2|12750.4|12748.4|7
1654521270000|2022-06-06 13:14:30|12751.3|12749.3|12748.3|12746.3|12751.3|12749.3|12747.9|12745.9|28
1654521280000|2022-06-06 13:14:40|12748.6|12746.6|12746.6|12744.6|12748.9|12746.9|12746.1|12744.1|44
1654521290000|2022-06-06 13:14:50|12746.4|12744.4|12746.6|12744.6|12747.3|12745.3|12745.6|12743.6|49
1654521300000|2022-06-06 13:15:00|12746.7|12744.7|12745.4|12743.4|12746.7|12744.7|12745.4|12743.4|14
1654521310000|2022-06-06 13:15:10|12745.7|12743.7|12745.7|12743.7|12746.4|12744.4|12745.1|12743.1|22
1654521320000|2022-06-06 13:15:20|12745.6|12743.6|12741.6|12739.6|12746.8|12744.8|12741.6|12739.6|68
1654521330000|2022-06-06 13:15:30|12741.4|12739.4|12740.7|12738.7|12742.1|12740.1|12739.4|12737.4|59
1654521340000|2022-06-06 13:15:40|12740.8|12738.8|12741.8|12739.8|12742.1|12740.1|12740.3|12738.3|15
1654521350000|2022-06-06 13:15:50|12741.9|12739.9|12737.1|12735.1|12742.4|12740.4|12736.9|12734.9|90
1654521360000|2022-06-06 13:16:00|12736.9|12734.9|12732.8|12730.8|12737.1|12735.1|12731.8|12729.8|148
1654521370000|2022-06-06 13:16:10|12732.6|12730.6|12733.3|12731.3|12734.8|12732.8|12732.4|12730.4|51
1654521380000|2022-06-06 13:16:20|12733.4|12731.4|12732.9|12730.9|12735.9|12733.9|12732.6|12730.6|99
1654521390000|2022-06-06 13:16:30|12733.1|12731.1|12734.3|12732.3|12734.6|12732.6|12732.9|12730.9|21
1654521400000|2022-06-06 13:16:40|12734.1|12732.1|12730.4|12728.4|12734.1|12732.1|12730.2|12728.2|94
1654521410000|2022-06-06 13:16:50|12730.3|12728.3|12736.4|12734.4|12737.3|12735.3|12730.3|12728.3|77
1654521420000|2022-06-06 13:17:00|12736.3|12734.3|12734.6|12732.6|12737.8|12735.8|12734.6|12732.6|48
1654521430000|2022-06-06 13:17:10|12734.9|12732.9|12736.6|12734.6|12737.8|12735.8|12734.7|12732.7|31
1654521440000|2022-06-06 13:17:20|12736.4|12734.4|12739.9|12737.9|12740.2|12738.2|12736.4|12734.4|27
1654521450000|2022-06-06 13:17:30|12739.6|12737.6|12741.8|12739.8|12742.3|12740.3|12739.6|12737.6|42
1654521460000|2022-06-06 13:17:40|12741.7|12739.7|12741.7|12739.7|12742.4|12740.4|12741.1|12739.1|46
1654521470000|2022-06-06 13:17:50|12741.8|12739.8|12741.9|12739.9|12742.1|12740.1|12740.6|12738.6|20
1654521480000|2022-06-06 13:18:00|12742.1|12740.1|12745.3|12743.3|12745.4|12743.4|12742.1|12740.1|40
1654521490000|2022-06-06 13:18:10|12745.7|12743.7|12746.6|12744.6|12747.2|12745.2|12744.8|12742.8|34
1654521500000|2022-06-06 13:18:20|12745.6|12743.6|12746.7|12744.7|12747.1|12745.1|12745.4|12743.4|25
1654521510000|2022-06-06 13:18:30|12746.6|12744.6|12746.2|12744.2|12747.3|12745.3|12745.7|12743.7|24
1654521520000|2022-06-06 13:18:40|12746.1|12744.1|12743.2|12741.2|12746.2|12744.2|12742.6|12740.6|34
1654521530000|2022-06-06 13:18:50|12743.1|12741.1|12743.2|12741.2|12743.7|12741.7|12741.4|12739.4|34
1654521540000|2022-06-06 13:19:00|12742.9|12740.9|12743.8|12741.8|12744.1|12742.1|12742.6|12740.6|13
1654521550000|2022-06-06 13:19:10|12743.7|12741.7|12743.7|12741.7|12743.8|12741.8|12742.9|12740.9|6
1654521560000|2022-06-06 13:19:20|12743.8|12741.8|12741.3|12739.3|12743.8|12741.8|12741.3|12739.3|41
1654521570000|2022-06-06 13:19:30|12741.2|12739.2|12742.9|12740.9|12743.1|12741.1|12741.2|12739.2|19
1654521580000|2022-06-06 13:19:40|12742.7|12740.7|12742.6|12740.6|12742.7|12740.7|12741.8|12739.8|5
1654521590000|2022-06-06 13:19:50|12742.4|12740.4|12740.6|12738.6|12742.4|12740.4|12739.4|12737.4|78
1654521600000|2022-06-06 13:20:00|12740.7|12738.7|12739.9|12737.9|12741.1|12739.1|12738.8|12736.8|32
1654521610000|2022-06-06 13:20:10|12739.8|12737.8|12739.8|12737.8|12740.4|12738.4|12739.8|12737.8|11
1654521620000|2022-06-06 13:20:20|12740.8|12738.8|12741.2|12739.2|12741.8|12739.8|12740.2|12738.2|20
1654521630000|2022-06-06 13:20:30|12741.3|12739.3|12741.2|12739.2|12742.1|12740.1|12741.1|12739.1|8
1654521640000|2022-06-06 13:20:40|12741.1|12739.1|12742.3|12740.3|12742.3|12740.3|12740.9|12738.9|11
1654521650000|2022-06-06 13:20:50|12742.2|12740.2|12741.1|12739.1|12742.7|12740.7|12740.9|12738.9|19
1654521660000|2022-06-06 13:21:00|12742.1|12740.1|12742.1|12740.1|12742.3|12740.3|12741.8|12739.8|18
1654521670000|2022-06-06 13:21:10|12741.3|12739.3|12733.4|12731.4|12741.3|12739.3|12732.8|12730.8|204
1654521680000|2022-06-06 13:21:20|12733.6|12731.6|12734.7|12732.7|12734.9|12732.9|12733.3|12731.3|23
1654521690000|2022-06-06 13:21:30|12734.6|12732.6|12733.1|12731.1|12734.9|12732.9|12733.1|12731.1|32
1654521700000|2022-06-06 13:21:40|12732.9|12730.9|12733.1|12731.1|12733.2|12731.2|12732.3|12730.3|27
1654521710000|2022-06-06 13:21:50|12732.9|12730.9|12734.6|12732.6|12734.6|12732.6|12732.2|12730.2|39
1654521720000|2022-06-06 13:22:00|12734.7|12732.7|12734.6|12732.6|12735.3|12733.3|12734.4|12732.4|21
1654521730000|2022-06-06 13:22:10|12734.4|12732.4|12730.6|12728.6|12734.6|12732.6|12730.6|12728.6|66
1654521740000|2022-06-06 13:22:20|12730.7|12728.7|12729.6|12727.6|12732.6|12730.6|12729.2|12727.2|95
1654521750000|2022-06-06 13:22:30|12729.1|12727.1|12729.9|12727.9|12730.1|12728.1|12729.1|12727.1|35
1654521760000|2022-06-06 13:22:40|12729.8|12727.8|12730.6|12728.6|12732.6|12730.6|12729.8|12727.8|61
1654521770000|2022-06-06 13:22:50|12730.7|12728.7|12732.2|12730.2|12732.8|12730.8|12730.7|12728.7|14
1654521780000|2022-06-06 13:23:00|12731.6|12729.6|12730.6|12728.6|12732.1|12730.1|12730.4|12728.4|32
1654521790000|2022-06-06 13:23:10|12730.7|12728.7|12732.3|12730.3|12732.7|12730.7|12730.7|12728.7|18
1654521800000|2022-06-06 13:23:20|12732.4|12730.4|12732.7|12730.7|12733.7|12731.7|12732.3|12730.3|26
1654521810000|2022-06-06 13:23:30|12732.8|12730.8|12732.6|12730.6|12732.8|12730.8|12732.2|12730.2|13
1654521820000|2022-06-06 13:23:40|12732.7|12730.7|12733.9|12731.9|12733.9|12731.9|12732.6|12730.6|24
1654521830000|2022-06-06 13:23:50|12733.6|12731.6|12733.8|12731.8|12733.8|12731.8|12733.1|12731.1|20
1654521840000|2022-06-06 13:24:00|12733.7|12731.7|12732.3|12730.3|12733.9|12731.9|12731.6|12729.6|65
1654521850000|2022-06-06 13:24:10|12732.8|12730.8|12733.9|12731.9|12733.9|12731.9|12732.4|12730.4|26
1654521860000|2022-06-06 13:24:20|12734.2|12732.2|12737.1|12735.1|12737.2|12735.2|12733.6|12731.6|96
1654521870000|2022-06-06 13:24:30|12737.2|12735.2|12737.3|12735.3|12737.7|12735.7|12734.6|12732.6|74
1654521880000|2022-06-06 13:24:40|12737.4|12735.4|12738.3|12736.3|12738.4|12736.4|12737.3|12735.3|31
1654521890000|2022-06-06 13:24:50|12738.4|12736.4|12738.7|12736.7|12739.1|12737.1|12737.9|12735.9|21
1654521900000|2022-06-06 13:25:00|12738.8|12736.8|12737.9|12735.9|12739.9|12737.9|12737.9|12735.9|100
1654521910000|2022-06-06 13:25:10|12738.1|12736.1|12734.8|12732.8|12739.1|12737.1|12732.9|12730.9|85
1654521920000|2022-06-06 13:25:20|12734.9|12732.9|12732.4|12730.4|12735.4|12733.4|12732.2|12730.2|45
1654521930000|2022-06-06 13:25:30|12732.8|12730.8|12732.8|12730.8|12733.2|12731.2|12732.1|12730.1|42
1654521940000|2022-06-06 13:25:40|12732.9|12730.9|12732.6|12730.6|12733.8|12731.8|12731.3|12729.3|48
1654521950000|2022-06-06 13:25:50|12733.1|12731.1|12731.6|12729.6|12733.6|12731.6|12730.8|12728.8|66
1654521960000|2022-06-06 13:26:00|12731.8|12729.8|12732.2|12730.2|12733.3|12731.3|12731.2|12729.2|38
1654521970000|2022-06-06 13:26:10|12732.1|12730.1|12731.1|12729.1|12732.8|12730.8|12730.8|12728.8|29
1654521980000|2022-06-06 13:26:20|12731.2|12729.2|12731.3|12729.3|12731.6|12729.6|12730.4|12728.4|28
1654521990000|2022-06-06 13:26:30|12731.4|12729.4|12730.2|12728.2|12731.7|12729.7|12729.9|12727.9|42
1654522000000|2022-06-06 13:26:40|12730.1|12728.1|12730.8|12728.8|12730.9|12728.9|12729.3|12727.3|53
1654522010000|2022-06-06 13:26:50|12730.7|12728.7|12728.6|12726.6|12731.2|12729.2|12728.6|12726.6|69
1654522020000|2022-06-06 13:27:00|12728.7|12726.7|12730.4|12728.4|12730.6|12728.6|12727.6|12725.6|136
1654522030000|2022-06-06 13:27:10|12730.6|12728.6|12733.6|12731.6|12733.8|12731.8|12729.8|12727.8|86
1654522040000|2022-06-06 13:27:20|12733.3|12731.3|12735.2|12733.2|12736.9|12734.9|12733.3|12731.3|67
1654522050000|2022-06-06 13:27:30|12734.8|12732.8|12733.2|12731.2|12735.6|12733.6|12732.3|12730.3|44
1654522060000|2022-06-06 13:27:40|12733.3|12731.3|12733.3|12731.3|12734.4|12732.4|12732.8|12730.8|46
1654522070000|2022-06-06 13:27:50|12733.4|12731.4|12734.6|12732.6|12735.2|12733.2|12732.9|12730.9|65
1654522080000|2022-06-06 13:28:00|12735.2|12733.2|12737.3|12735.3|12738.2|12736.2|12734.8|12732.8|100
1654522090000|2022-06-06 13:28:10|12737.4|12735.4|12736.8|12734.8|12738.4|12736.4|12736.8|12734.8|39
1654522100000|2022-06-06 13:28:20|12736.6|12734.6|12733.4|12731.4|12736.8|12734.8|12733.3|12731.3|35
1654522110000|2022-06-06 13:28:30|12733.2|12731.2|12730.7|12728.7|12734.3|12732.3|12730.7|12728.7|83
1654522120000|2022-06-06 13:28:40|12730.6|12728.6|12731.2|12729.2|12732.7|12730.7|12730.6|12728.6|32
1654522130000|2022-06-06 13:28:50|12731.3|12729.3|12733.1|12731.1|12734.4|12732.4|12731.3|12729.3|23
1654522140000|2022-06-06 13:29:00|12733.3|12731.3|12735.2|12733.2|12736.6|12734.6|12733.3|12731.3|76
1654522150000|2022-06-06 13:29:10|12735.3|12733.3|12735.1|12733.1|12736.1|12734.1|12734.9|12732.9|34
1654522160000|2022-06-06 13:29:20|12735.2|12733.2|12735.6|12733.6|12735.8|12733.8|12734.8|12732.8|40
1654522170000|2022-06-06 13:29:30|12736.2|12734.2|12736.6|12734.6|12736.7|12734.7|12734.6|12732.6|42
1654522180000|2022-06-06 13:29:40|12736.3|12734.3|12736.7|12734.7|12738.1|12736.1|12735.3|12733.3|54
1654522190000|2022-06-06 13:29:50|12736.6|12734.6|12741.3|12739.3|12742.2|12740.2|12735.3|12733.3|227
1654522200000|2022-06-06 13:30:00|12740.8|12739.8|12750.2|12749.2|12753.3|12752.3|12740.8|12739.8|1917
1654522210000|2022-06-06 13:30:10|12749.9|12748.9|12759.1|12758.1|12759.1|12758.1|12742.4|12741.4|984
1654522220000|2022-06-06 13:30:20|12759.4|12758.4|12756.9|12755.9|12760.8|12759.8|12750.3|12749.3|948
1654522230000|2022-06-06 13:30:30|12756.2|12755.2|12751.7|12750.7|12759.2|12758.2|12746.4|12745.4|614
1654522240000|2022-06-06 13:30:40|12751.2|12750.2|12765.8|12764.8|12765.8|12764.8|12750.9|12749.9|581
1654522250000|2022-06-06 13:30:50|12766.1|12765.1|12777.6|12776.6|12777.6|12776.6|12765.7|12764.7|978
1654522260000|2022-06-06 13:31:00|12777.4|12776.4|12775.9|12774.9|12784.3|12783.3|12775.6|12774.6|911
1654522270000|2022-06-06 13:31:10|12775.4|12774.4|12774.6|12773.6|12778.6|12777.6|12769.7|12768.7|726
1654522280000|2022-06-06 13:31:20|12774.8|12773.8|12766.6|12765.6|12774.9|12773.9|12765.8|12764.8|476
1654522290000|2022-06-06 13:31:30|12766.1|12765.1|12771.9|12770.9|12773.7|12772.7|12765.9|12764.9|331
1654522300000|2022-06-06 13:31:40|12770.8|12769.8|12774.6|12773.6|12774.7|12773.7|12767.9|12766.9|398
1654522310000|2022-06-06 13:31:50|12775.4|12774.4|12764.1|12763.1|12775.8|12774.8|12762.8|12761.8|540
1654522320000|2022-06-06 13:32:00|12763.8|12762.8|12754.1|12753.1|12766.7|12765.7|12750.9|12749.9|678
1654522330000|2022-06-06 13:32:10|12753.9|12752.9|12751.3|12750.3|12757.1|12756.1|12750.6|12749.6|566
1654522340000|2022-06-06 13:32:20|12751.1|12750.1|12744.3|12743.3|12751.9|12750.9|12741.3|12740.3|537
1654522350000|2022-06-06 13:32:30|12744.2|12743.2|12750.9|12749.9|12753.9|12752.9|12741.4|12740.4|574
1654522360000|2022-06-06 13:32:40|12751.1|12750.1|12751.2|12750.2|12758.6|12757.6|12749.8|12748.8|346
1654522370000|2022-06-06 13:32:50|12752.7|12751.7|12756.3|12755.3|12760.8|12759.8|12752.1|12751.1|431
1654522380000|2022-06-06 13:33:00|12757.7|12756.7|12763.9|12762.9|12766.9|12765.9|12757.4|12756.4|536
1654522390000|2022-06-06 13:33:10|12763.3|12762.3|12763.6|12762.6|12770.7|12769.7|12763.2|12762.2|475
1654522400000|2022-06-06 13:33:20|12763.8|12762.8|12768.2|12767.2|12768.6|12767.6|12757.8|12756.8|392
1654522410000|2022-06-06 13:33:30|12767.8|12766.8|12769.4|12768.4|12770.9|12769.9|12765.3|12764.3|282
1654522420000|2022-06-06 13:33:40|12769.1|12768.1|12750.7|12749.7|12769.3|12768.3|12750.3|12749.3|523
1654522430000|2022-06-06 13:33:50|12749.8|12748.8|12755.2|12754.2|12757.6|12756.6|12745.7|12744.7|441
1654522440000|2022-06-06 13:34:00|12756.2|12755.2|12755.4|12754.4|12761.8|12760.8|12754.9|12753.9|451
1654522450000|2022-06-06 13:34:10|12756.1|12755.1|12758.6|12757.6|12758.8|12757.8|12752.7|12751.7|262
1654522460000|2022-06-06 13:34:20|12757.7|12756.7|12753.1|12752.1|12761.8|12760.8|12752.8|12751.8|368
1654522470000|2022-06-06 13:34:30|12752.1|12751.1|12751.1|12750.1|12754.7|12753.7|12747.4|12746.4|419
1654522480000|2022-06-06 13:34:40|12751.2|12750.2|12751.3|12750.3|12759.3|12758.3|12749.4|12748.4|291
1654522490000|2022-06-06 13:34:50|12751.1|12750.1|12741.7|12740.7|12751.1|12750.1|12735.8|12734.8|897
1654522500000|2022-06-06 13:35:00|12742.2|12741.2|12740.8|12739.8|12746.8|12745.8|12734.8|12733.8|664
1654522510000|2022-06-06 13:35:10|12740.9|12739.9|12746.1|12745.1|12746.6|12745.6|12738.2|12737.2|348
1654522520000|2022-06-06 13:35:20|12745.9|12744.9|12743.6|12742.6|12746.6|12745.6|12738.6|12737.6|318
1654522530000|2022-06-06 13:35:30|12742.9|12741.9|12739.3|12738.3|12748.9|12747.9|12738.4|12737.4|412
1654522540000|2022-06-06 13:35:40|12739.1|12738.1|12735.8|12734.8|12741.8|12740.8|12734.6|12733.6|362
1654522550000|2022-06-06 13:35:50|12735.9|12734.9|12735.6|12734.6|12737.9|12736.9|12731.3|12730.3|409
1654522560000|2022-06-06 13:36:00|12735.3|12734.3|12733.3|12732.3|12740.6|12739.6|12730.6|12729.6|553
1654522570000|2022-06-06 13:36:10|12733.2|12732.2|12722.7|12721.7|12734.2|12733.2|12719.4|12718.4|759
1654522580000|2022-06-06 13:36:20|12722.6|12721.6|12712.8|12711.8|12723.8|12722.8|12712.6|12711.6|513
1654522590000|2022-06-06 13:36:30|12713.2|12712.2|12711.1|12710.1|12715.9|12714.9|12708.9|12707.9|653
1654522600000|2022-06-06 13:36:40|12710.7|12709.7|12702.1|12701.1|12712.3|12711.3|12702.1|12701.1|631
1654522610000|2022-06-06 13:36:50|12702.6|12701.6|12699.4|12698.4|12704.1|12703.1|12698.8|12697.8|581
1654522620000|2022-06-06 13:37:00|12700.6|12699.6|12710.8|12709.8|12715.4|12714.4|12699.3|12698.3|721
1654522630000|2022-06-06 13:37:10|12711.1|12710.1|12712.1|12711.1|12713.1|12712.1|12706.7|12705.7|458
1654522640000|2022-06-06 13:37:20|12711.7|12710.7|12711.3|12710.3|12712.2|12711.2|12706.3|12705.3|301
1654522650000|2022-06-06 13:37:30|12711.9|12710.9|12708.1|12707.1|12713.1|12712.1|12705.1|12704.1|289
1654522660000|2022-06-06 13:37:40|12707.8|12706.8|12705.7|12704.7|12710.8|12709.8|12704.1|12703.1|228
1654522670000|2022-06-06 13:37:50|12706.3|12705.3|12707.2|12706.2|12712.2|12711.2|12704.6|12703.6|257
1654522680000|2022-06-06 13:38:00|12706.3|12705.3|12704.2|12703.2|12706.3|12705.3|12699.7|12698.7|432
1654522690000|2022-06-06 13:38:10|12704.3|12703.3|12707.1|12706.1|12708.1|12707.1|12700.6|12699.6|260
1654522700000|2022-06-06 13:38:20|12706.9|12705.9|12706.1|12705.1|12711.9|12710.9|12705.8|12704.8|306
1654522710000|2022-06-06 13:38:30|12705.3|12704.3|12708.2|12707.2|12711.4|12710.4|12704.7|12703.7|182
1654522720000|2022-06-06 13:38:40|12708.1|12707.1|12707.1|12706.1|12710.4|12709.4|12705.9|12704.9|188
1654522730000|2022-06-06 13:38:50|12706.8|12705.8|12699.6|12698.6|12707.3|12706.3|12699.4|12698.4|275
1654522740000|2022-06-06 13:39:00|12700.6|12699.6|12698.3|12697.3|12702.1|12701.1|12695.3|12694.3|569
1654522750000|2022-06-06 13:39:10|12697.7|12696.7|12694.2|12693.2|12698.3|12697.3|12693.3|12692.3|404
1654522760000|2022-06-06 13:39:20|12694.6|12693.6|12698.3|12697.3|12700.1|12699.1|12691.8|12690.8|441
1654522770000|2022-06-06 13:39:30|12698.6|12697.6|12706.3|12705.3|12706.8|12705.8|12696.8|12695.8|344
1654522780000|2022-06-06 13:39:40|12706.7|12705.7|12713.8|12712.8|12713.9|12712.9|12706.7|12705.7|424
1654522790000|2022-06-06 13:39:50|12713.9|12712.9|12716.3|12715.3|12718.1|12717.1|12711.8|12710.8|578
1654522800000|2022-06-06 13:40:00|12716.8|12715.8|12713.3|12712.3|12718.3|12717.3|12707.1|12706.1|617
1654522810000|2022-06-06 13:40:10|12713.2|12712.2|12716.7|12715.7|12716.8|12715.8|12709.1|12708.1|393
1654522820000|2022-06-06 13:40:20|12716.8|12715.8|12714.7|12713.7|12716.8|12715.8|12712.6|12711.6|178
1654522830000|2022-06-06 13:40:30|12714.8|12713.8|12718.4|12717.4|12720.9|12719.9|12714.7|12713.7|364
1654522840000|2022-06-06 13:40:40|12719.6|12718.6|12711.6|12710.6|12722.6|12721.6|12709.6|12708.6|605
1654522850000|2022-06-06 13:40:50|12711.1|12710.1|12710.3|12709.3|12715.3|12714.3|12709.1|12708.1|269
1654522860000|2022-06-06 13:41:00|12709.7|12708.7|12708.1|12707.1|12712.8|12711.8|12707.2|12706.2|531
1654522870000|2022-06-06 13:41:10|12707.6|12706.6|12719.6|12718.6|12720.3|12719.3|12706.1|12705.1|884
1654522880000|2022-06-06 13:41:20|12719.4|12718.4|12725.7|12724.7|12727.8|12726.8|12715.6|12714.6|358
1654522890000|2022-06-06 13:41:30|12725.8|12724.8|12738.2|12737.2|12738.3|12737.3|12724.7|12723.7|679
1654522900000|2022-06-06 13:41:40|12738.6|12737.6|12731.3|12730.3|12738.8|12737.8|12729.7|12728.7|415
1654522910000|2022-06-06 13:41:50|12731.6|12730.6|12732.4|12731.4|12735.8|12734.8|12730.1|12729.1|251
1654522920000|2022-06-06 13:42:00|12732.7|12731.7|12736.6|12735.6|12737.4|12736.4|12729.9|12728.9|308
1654522930000|2022-06-06 13:42:10|12736.3|12735.3|12740.2|12739.2|12742.3|12741.3|12735.7|12734.7|465
1654522940000|2022-06-06 13:42:20|12741.1|12740.1|12749.9|12748.9|12752.9|12751.9|12738.8|12737.8|632
1654522950000|2022-06-06 13:42:30|12750.8|12749.8|12752.3|12751.3|12752.6|12751.6|12744.1|12743.1|493
1654522960000|2022-06-06 13:42:40|12751.8|12750.8|12754.8|12753.8|12755.9|12754.9|12743.8|12742.8|673
1654522970000|2022-06-06 13:42:50|12755.1|12754.1|12756.4|12755.4|12759.3|12758.3|12753.6|12752.6|393
1654522980000|2022-06-06 13:43:00|12755.9|12754.9|12747.3|12746.3|12756.1|12755.1|12745.2|12744.2|389
1654522990000|2022-06-06 13:43:10|12747.6|12746.6|12747.9|12746.9|12749.6|12748.6|12740.7|12739.7|413
1654523000000|2022-06-06 13:43:20|12747.3|12746.3|12742.1|12741.1|12749.3|12748.3|12741.3|12740.3|267
1654523010000|2022-06-06 13:43:30|12742.3|12741.3|12740.3|12739.3|12742.3|12741.3|12733.3|12732.3|438
1654523020000|2022-06-06 13:43:40|12740.2|12739.2|12743.2|12742.2|12747.2|12746.2|12739.1|12738.1|321
1654523030000|2022-06-06 13:43:50|12742.9|12741.9|12742.4|12741.4|12746.6|12745.6|12740.6|12739.6|220
1654523040000|2022-06-06 13:44:00|12742.3|12741.3|12734.3|12733.3|12742.3|12741.3|12733.3|12732.3|249
1654523050000|2022-06-06 13:44:10|12734.4|12733.4|12735.1|12734.1|12735.8|12734.8|12730.6|12729.6|293
1654523060000|2022-06-06 13:44:20|12735.8|12734.8|12739.7|12738.7|12745.2|12744.2|12735.1|12734.1|297
1654523070000|2022-06-06 13:44:30|12739.8|12738.8|12736.9|12735.9|12740.4|12739.4|12733.8|12732.8|183
1654523080000|2022-06-06 13:44:40|12737.8|12736.8|12733.8|12732.8|12737.8|12736.8|12733.7|12732.7|109
1654523090000|2022-06-06 13:44:50|12733.7|12732.7|12729.9|12728.9|12735.6|12734.6|12728.6|12727.6|283
1654523100000|2022-06-06 13:45:00|12730.4|12729.4|12735.8|12734.8|12739.3|12738.3|12729.1|12728.1|560
1654523110000|2022-06-06 13:45:10|12736.1|12735.1|12735.2|12734.2|12738.2|12737.2|12733.6|12732.6|255
1654523120000|2022-06-06 13:45:20|12733.3|12732.3|12723.3|12722.3|12733.6|12732.6|12721.9|12720.9|448
1654523130000|2022-06-06 13:45:30|12722.4|12721.4|12724.1|12723.1|12724.6|12723.6|12716.8|12715.8|374
1654523140000|2022-06-06 13:45:40|12723.7|12722.7|12715.1|12714.1|12724.6|12723.6|12713.7|12712.7|294
1654523150000|2022-06-06 13:45:50|12715.7|12714.7|12714.6|12713.6|12718.6|12717.6|12712.4|12711.4|354
1654523160000|2022-06-06 13:46:00|12714.7|12713.7|12707.6|12706.6|12714.7|12713.7|12704.4|12703.4|397
1654523170000|2022-06-06 13:46:10|12707.3|12706.3|12711.1|12710.1|12715.1|12714.1|12702.7|12701.7|378
1654523180000|2022-06-06 13:46:20|12710.8|12709.8|12715.7|12714.7|12717.7|12716.7|12708.7|12707.7|212
1654523190000|2022-06-06 13:46:30|12715.8|12714.8|12714.4|12713.4|12716.9|12715.9|12711.3|12710.3|135
1654523200000|2022-06-06 13:46:40|12714.6|12713.6|12701.3|12700.3|12714.6|12713.6|12700.7|12699.7|582
1654523210000|2022-06-06 13:46:50|12701.4|12700.4|12701.1|12700.1|12704.6|12703.6|12698.2|12697.2|408
1654523220000|2022-06-06 13:47:00|12699.6|12698.6|12697.6|12696.6|12700.6|12699.6|12694.2|12693.2|318
1654523230000|2022-06-06 13:47:10|12697.3|12696.3|12704.1|12703.1|12704.7|12703.7|12696.7|12695.7|237
1654523240000|2022-06-06 13:47:20|12704.3|12703.3|12708.7|12707.7|12710.8|12709.8|12703.6|12702.6|434
1654523250000|2022-06-06 13:47:30|12708.8|12707.8|12707.7|12706.7|12712.1|12711.1|12704.6|12703.6|384
1654523260000|2022-06-06 13:47:40|12708.1|12707.1|12700.7|12699.7|12709.3|12708.3|12700.4|12699.4|247
1654523270000|2022-06-06 13:47:50|12700.8|12699.8|12698.3|12697.3|12703.6|12702.6|12698.1|12697.1|136
1654523280000|2022-06-06 13:48:00|12698.1|12697.1|12694.7|12693.7|12699.6|12698.6|12694.6|12693.6|270
1654523290000|2022-06-06 13:48:10|12695.6|12694.6|12701.7|12700.7|12704.2|12703.2|12694.6|12693.6|247
1654523300000|2022-06-06 13:48:20|12701.8|12700.8|12693.7|12692.7|12703.6|12702.6|12693.7|12692.7|211
1654523310000|2022-06-06 13:48:30|12693.6|12692.6|12686.8|12685.8|12694.6|12693.6|12686.3|12685.3|729
1654523320000|2022-06-06 13:48:40|12687.1|12686.1|12678.6|12677.6|12688.7|12687.7|12678.4|12677.4|651
1654523330000|2022-06-06 13:48:50|12678.7|12677.7|12683.2|12682.2|12683.2|12682.2|12675.9|12674.9|514
1654523340000|2022-06-06 13:49:00|12682.6|12681.6|12677.8|12676.8|12683.1|12682.1|12676.6|12675.6|302
1654523350000|2022-06-06 13:49:10|12677.9|12676.9|12680.2|12679.2|12680.2|12679.2|12673.1|12672.1|381
1654523360000|2022-06-06 13:49:20|12680.4|12679.4|12685.3|12684.3|12687.3|12686.3|12680.2|12679.2|590
1654523370000|2022-06-06 13:49:30|12684.8|12683.8|12690.1|12689.1|12695.4|12694.4|12684.6|12683.6|384
1654523380000|2022-06-06 13:49:40|12690.6|12689.6|12691.6|12690.6|12693.8|12692.8|12689.1|12688.1|185
1654523390000|2022-06-06 13:49:50|12692.1|12691.1|12693.8|12692.8|12696.3|12695.3|12690.2|12689.2|233
1654523400000|2022-06-06 13:50:00|12693.7|12692.7|12687.3|12686.3|12696.7|12695.7|12687.3|12686.3|472
1654523410000|2022-06-06 13:50:10|12687.2|12686.2|12684.3|12683.3|12691.3|12690.3|12682.6|12681.6|292
1654523420000|2022-06-06 13:50:20|12684.2|12683.2|12680.2|12679.2|12686.3|12685.3|12679.4|12678.4|261
1654523430000|2022-06-06 13:50:30|12680.3|12679.3|12678.8|12677.8|12680.3|12679.3|12676.6|12675.6|184
1654523440000|2022-06-06 13:50:40|12677.9|12676.9|12686.3|12685.3|12688.9|12687.9|12676.3|12675.3|379
1654523450000|2022-06-06 13:50:50|12686.6|12685.6|12682.3|12681.3|12688.8|12687.8|12680.7|12679.7|170
1654523460000|2022-06-06 13:51:00|12682.6|12681.6|12691.3|12690.3|12692.3|12691.3|12682.6|12681.6|255
1654523470000|2022-06-06 13:51:10|12691.6|12690.6|12685.6|12684.6|12693.9|12692.9|12684.6|12683.6|344
1654523480000|2022-06-06 13:51:20|12685.2|12684.2|12684.4|12683.4|12687.3|12686.3|12681.3|12680.3|194
1654523490000|2022-06-06 13:51:30|12684.3|12683.3|12684.9|12683.9|12686.8|12685.8|12679.7|12678.7|126
1654523500000|2022-06-06 13:51:40|12684.6|12683.6|12690.8|12689.8|12691.7|12690.7|12683.8|12682.8|183
1654523510000|2022-06-06 13:51:50|12691.4|12690.4|12693.8|12692.8|12699.3|12698.3|12690.8|12689.8|425
1654523520000|2022-06-06 13:52:00|12693.9|12692.9|12705.1|12704.1|12706.9|12705.9|12693.1|12692.1|412
1654523530000|2022-06-06 13:52:10|12705.6|12704.6|12707.3|12706.3|12707.9|12706.9|12702.1|12701.1|491
1654523540000|2022-06-06 13:52:20|12707.2|12706.2|12704.1|12703.1|12710.8|12709.8|12699.6|12698.6|515
1654523550000|2022-06-06 13:52:30|12704.2|12703.2|12699.8|12698.8|12706.6|12705.6|12697.2|12696.2|260
1654523560000|2022-06-06 13:52:40|12699.1|12698.1|12697.6|12696.6|12703.1|12702.1|12697.3|12696.3|148
1654523570000|2022-06-06 13:52:50|12697.8|12696.8|12706.2|12705.2|12706.4|12705.4|12695.8|12694.8|277
1654523580000|2022-06-06 13:53:00|12706.4|12705.4|12701.3|12700.3|12707.3|12706.3|12700.6|12699.6|271
1654523590000|2022-06-06 13:53:10|12701.7|12700.7|12697.4|12696.4|12706.9|12705.9|12697.4|12696.4|244
1654523600000|2022-06-06 13:53:20|12697.2|12696.2|12701.6|12700.6|12703.8|12702.8|12696.8|12695.8|205
1654523610000|2022-06-06 13:53:30|12701.7|12700.7|12708.1|12707.1|12710.8|12709.8|12701.7|12700.7|231
1654523620000|2022-06-06 13:53:40|12707.9|12706.9|12711.7|12710.7|12712.9|12711.9|12707.1|12706.1|293
1654523630000|2022-06-06 13:53:50|12711.8|12710.8|12717.8|12716.8|12718.2|12717.2|12707.3|12706.3|472
1654523640000|2022-06-06 13:54:00|12718.1|12717.1|12717.7|12716.7|12724.2|12723.2|12716.8|12715.8|538
1654523650000|2022-06-06 13:54:10|12717.1|12716.1|12712.3|12711.3|12718.6|12717.6|12711.4|12710.4|231
1654523660000|2022-06-06 13:54:20|12712.7|12711.7|12703.6|12702.6|12713.9|12712.9|12703.3|12702.3|314
1654523670000|2022-06-06 13:54:30|12703.1|12702.1|12707.4|12706.4|12708.7|12707.7|12699.2|12698.2|305
1654523680000|2022-06-06 13:54:40|12707.2|12706.2|12717.1|12716.1|12718.2|12717.2|12705.1|12704.1|414
1654523690000|2022-06-06 13:54:50|12717.4|12716.4|12712.9|12711.9|12718.2|12717.2|12712.1|12711.1|287
1654523700000|2022-06-06 13:55:00|12712.8|12711.8|12707.3|12706.3|12717.1|12716.1|12705.7|12704.7|343
1654523710000|2022-06-06 13:55:10|12707.4|12706.4|12712.7|12711.7|12713.1|12712.1|12705.6|12704.6|186
1654523720000|2022-06-06 13:55:20|12712.8|12711.8|12711.6|12710.6|12715.3|12714.3|12709.3|12708.3|155
1654523730000|2022-06-06 13:55:30|12711.9|12710.9|12708.6|12707.6|12713.3|12712.3|12707.6|12706.6|130
1654523740000|2022-06-06 13:55:40|12708.1|12707.1|12714.9|12713.9|12717.6|12716.6|12708.1|12707.1|151
1654523750000|2022-06-06 13:55:50|12715.1|12714.1|12721.7|12720.7|12723.1|12722.1|12710.3|12709.3|281
1654523760000|2022-06-06 13:56:00|12721.9|12720.9|12721.3|12720.3|12723.1|12722.1|12716.4|12715.4|203
1654523770000|2022-06-06 13:56:10|12720.8|12719.8|12708.4|12707.4|12721.8|12720.8|12707.8|12706.8|213
1654523780000|2022-06-06 13:56:20|12708.3|12707.3|12700.7|12699.7|12710.7|12709.7|12700.7|12699.7|230
1654523790000|2022-06-06 13:56:30|12700.6|12699.6|12702.1|12701.1|12702.6|12701.6|12693.1|12692.1|379
1654523800000|2022-06-06 13:56:40|12701.6|12700.6|12709.2|12708.2|12709.6|12708.6|12700.6|12699.6|154
1654523810000|2022-06-06 13:56:50|12708.6|12707.6|12707.6|12706.6|12713.2|12712.2|12707.3|12706.3|160
1654523820000|2022-06-06 13:57:00|12707.3|12706.3|12710.2|12709.2|12710.8|12709.8|12702.8|12701.8|149
1654523830000|2022-06-06 13:57:10|12710.3|12709.3|12708.1|12707.1|12713.2|12712.2|12708.1|12707.1|99
1654523840000|2022-06-06 13:57:20|12707.2|12706.2|12707.6|12706.6|12711.3|12710.3|12704.1|12703.1|132
1654523850000|2022-06-06 13:57:30|12707.8|12706.8|12707.4|12706.4|12711.1|12710.1|12705.4|12704.4|139
1654523860000|2022-06-06 13:57:40|12707.8|12706.8|12705.9|12704.9|12710.4|12709.4|12704.3|12703.3|164
1654523870000|2022-06-06 13:57:50|12706.2|12705.2|12709.3|12708.3|12711.7|12710.7|12703.7|12702.7|197
1654523880000|2022-06-06 13:58:00|12709.6|12708.6|12706.6|12705.6|12716.8|12715.8|12704.8|12703.8|312
1654523890000|2022-06-06 13:58:10|12707.6|12706.6|12705.6|12704.6|12707.6|12706.6|12701.3|12700.3|236
1654523900000|2022-06-06 13:58:20|12705.3|12704.3|12704.3|12703.3|12709.6|12708.6|12703.9|12702.9|171
1654523910000|2022-06-06 13:58:30|12703.9|12702.9|12709.8|12708.8|12709.8|12708.8|12700.7|12699.7|186
1654523920000|2022-06-06 13:58:40|12709.6|12708.6|12710.4|12709.4|12711.1|12710.1|12706.6|12705.6|123
1654523930000|2022-06-06 13:58:50|12710.8|12709.8|12703.2|12702.2|12710.8|12709.8|12700.8|12699.8|181
1654523940000|2022-06-06 13:59:00|12703.6|12702.6|12710.6|12709.6|12711.3|12710.3|12702.1|12701.1|227
1654523950000|2022-06-06 13:59:10|12710.8|12709.8|12725.1|12724.1|12727.1|12726.1|12710.4|12709.4|568
1654523960000|2022-06-06 13:59:20|12725.2|12724.2|12731.7|12730.7|12733.6|12732.6|12724.8|12723.8|516
1654523970000|2022-06-06 13:59:30|12731.8|12730.8|12738.1|12737.1|12738.7|12737.7|12728.3|12727.3|481
1654523980000|2022-06-06 13:59:40|12737.8|12736.8|12745.6|12744.6|12746.3|12745.3|12737.8|12736.8|530
1654523990000|2022-06-06 13:59:50|12745.3|12744.3|12748.1|12747.1|12748.6|12747.6|12743.3|12742.3|466
1654524000000|2022-06-06 14:00:00|12748.9|12747.9|12755.8|12754.8|12758.3|12757.3|12748.2|12747.2|763
1654524010000|2022-06-06 14:00:10|12754.8|12753.8|12750.3|12749.3|12759.8|12758.8|12749.2|12748.2|468
1654524020000|2022-06-06 14:00:20|12749.2|12748.2|12756.1|12755.1|12756.1|12755.1|12746.1|12745.1|433
1654524030000|2022-06-06 14:00:30|12756.2|12755.2|12772.1|12771.1|12772.1|12771.1|12755.9|12754.9|790
1654524040000|2022-06-06 14:00:40|12771.9|12770.9|12771.3|12770.3|12774.9|12773.9|12768.9|12767.9|539
1654524050000|2022-06-06 14:00:50|12770.9|12769.9|12777.9|12776.9|12777.9|12776.9|12770.2|12769.2|329
1654524060000|2022-06-06 14:01:00|12777.6|12776.6|12774.1|12773.1|12778.9|12777.9|12772.3|12771.3|377
1654524070000|2022-06-06 14:01:10|12773.3|12772.3|12785.3|12784.3|12786.7|12785.7|12773.3|12772.3|798
1654524080000|2022-06-06 14:01:20|12785.7|12784.7|12779.8|12778.8|12786.8|12785.8|12778.6|12777.6|540
1654524090000|2022-06-06 14:01:30|12779.7|12778.7|12775.8|12774.8|12783.8|12782.8|12772.6|12771.6|350
1654524100000|2022-06-06 14:01:40|12776.1|12775.1|12777.6|12776.6|12779.1|12778.1|12774.6|12773.6|286
1654524110000|2022-06-06 14:01:50|12777.7|12776.7|12775.1|12774.1|12779.1|12778.1|12769.9|12768.9|433
1654524120000|2022-06-06 14:02:00|12774.6|12773.6|12774.3|12773.3|12778.3|12777.3|12771.3|12770.3|301
1654524130000|2022-06-06 14:02:10|12773.6|12772.6|12775.6|12774.6|12776.2|12775.2|12770.3|12769.3|398
1654524140000|2022-06-06 14:02:20|12775.3|12774.3|12774.3|12773.3|12777.4|12776.4|12770.8|12769.8|438
1654524150000|2022-06-06 14:02:30|12774.2|12773.2|12776.6|12775.6|12778.2|12777.2|12772.2|12771.2|209
1654524160000|2022-06-06 14:02:40|12776.4|12775.4|12780.3|12779.3|12781.1|12780.1|12773.6|12772.6|328
1654524170000|2022-06-06 14:02:50|12780.4|12779.4|12781.9|12780.9|12784.4|12783.4|12779.2|12778.2|271
1654524180000|2022-06-06 14:03:00|12781.6|12780.6|12789.6|12788.6|12790.3|12789.3|12781.4|12780.4|560
1654524190000|2022-06-06 14:03:10|12789.3|12788.3|12795.3|12794.3|12795.3|12794.3|12787.9|12786.9|622
1654524200000|2022-06-06 14:03:20|12795.6|12794.6|12791.6|12790.6|12797.2|12796.2|12789.9|12788.9|586
1654524210000|2022-06-06 14:03:30|12791.7|12790.7|12792.6|12791.6|12792.6|12791.6|12788.4|12787.4|291
1654524220000|2022-06-06 14:03:40|12793.1|12792.1|12796.4|12795.4|12796.9|12795.9|12792.4|12791.4|317
1654524230000|2022-06-06 14:03:50|12796.3|12795.3|12793.1|12792.1|12796.9|12795.9|12792.4|12791.4|294
1654524240000|2022-06-06 14:04:00|12793.2|12792.2|12795.1|12794.1|12796.7|12795.7|12792.8|12791.8|188
1654524250000|2022-06-06 14:04:10|12794.9|12793.9|12791.6|12790.6|12795.1|12794.1|12789.7|12788.7|176
1654524260000|2022-06-06 14:04:20|12791.4|12790.4|12791.1|12790.1|12793.3|12792.3|12788.6|12787.6|202
1654524270000|2022-06-06 14:04:30|12791.3|12790.3|12792.1|12791.1|12794.8|12793.8|12790.6|12789.6|150
1654524280000|2022-06-06 14:04:40|12791.6|12790.6|12790.2|12789.2|12792.6|12791.6|12789.4|12788.4|176
1654524290000|2022-06-06 14:04:50|12790.3|12789.3|12788.1|12787.1|12791.9|12790.9|12787.4|12786.4|150
1654524300000|2022-06-06 14:05:00|12788.2|12787.2|12789.4|12788.4|12791.9|12790.9|12786.9|12785.9|364
1654524310000|2022-06-06 14:05:10|12790.6|12789.6|12789.1|12788.1|12793.9|12792.9|12789.1|12788.1|167
1654524320000|2022-06-06 14:05:20|12789.3|12788.3|12785.1|12784.1|12792.1|12791.1|12782.4|12781.4|357
1654524330000|2022-06-06 14:05:30|12784.9|12783.9|12782.6|12781.6|12785.9|12784.9|12781.6|12780.6|265
1654524340000|2022-06-06 14:05:40|12782.7|12781.7|12789.7|12788.7|12789.9|12788.9|12780.4|12779.4|234
1654524350000|2022-06-06 14:05:50|12789.6|12788.6|12792.4|12791.4|12795.2|12794.2|12789.6|12788.6|300
1654524360000|2022-06-06 14:06:00|12793.2|12792.2|12801.6|12800.6|12801.7|12800.7|12792.4|12791.4|672
1654524370000|2022-06-06 14:06:10|12800.7|12799.7|12804.2|12803.2|12806.3|12805.3|12800.3|12799.3|663
1654524380000|2022-06-06 14:06:20|12803.9|12802.9|12804.8|12803.8|12806.6|12805.6|12800.4|12799.4|419
1654524390000|2022-06-06 14:06:30|12804.6|12803.6|12808.1|12807.1|12808.2|12807.2|12804.4|12803.4|308
1654524400000|2022-06-06 14:06:40|12807.8|12806.8|12807.2|12806.2|12809.2|12808.2|12805.7|12804.7|323
1654524410000|2022-06-06 14:06:50|12807.1|12806.1|12799.1|12798.1|12807.9|12806.9|12798.7|12797.7|403
1654524420000|2022-06-06 14:07:00|12798.7|12797.7|12794.4|12793.4|12801.3|12800.3|12794.3|12793.3|529
1654524430000|2022-06-06 14:07:10|12793.9|12792.9|12798.1|12797.1|12798.9|12797.9|12793.4|12792.4|280
1654524440000|2022-06-06 14:07:20|12798.2|12797.2|12798.1|12797.1|12799.9|12798.9|12795.8|12794.8|131
1654524450000|2022-06-06 14:07:30|12797.6|12796.6|12796.9|12795.9|12798.2|12797.2|12792.4|12791.4|244
1654524460000|2022-06-06 14:07:40|12797.2|12796.2|12785.3|12784.3|12797.4|12796.4|12783.4|12782.4|399
1654524470000|2022-06-06 14:07:50|12785.2|12784.2|12785.2|12784.2|12787.2|12786.2|12783.9|12782.9|299
1654524480000|2022-06-06 14:08:00|12785.3|12784.3|12782.4|12781.4|12787.2|12786.2|12780.8|12779.8|308
1654524490000|2022-06-06 14:08:10|12783.1|12782.1|12784.6|12783.6|12785.4|12784.4|12780.7|12779.7|264
1654524500000|2022-06-06 14:08:20|12784.9|12783.9|12788.1|12787.1|12790.4|12789.4|12784.1|12783.1|328
1654524510000|2022-06-06 14:08:30|12788.3|12787.3|12784.2|12783.2|12789.2|12788.2|12784.2|12783.2|174
1654524520000|2022-06-06 14:08:40|12783.8|12782.8|12781.6|12780.6|12787.1|12786.1|12780.9|12779.9|174
1654524530000|2022-06-06 14:08:50|12780.9|12779.9|12781.8|12780.8|12783.4|12782.4|12780.7|12779.7|143
1654524540000|2022-06-06 14:09:00|12781.7|12780.7|12786.2|12785.2|12788.3|12787.3|12781.4|12780.4|271
1654524550000|2022-06-06 14:09:10|12786.3|12785.3|12780.6|12779.6|12786.3|12785.3|12779.2|12778.2|260
1654524560000|2022-06-06 14:09:20|12781.1|12780.1|12781.7|12780.7|12786.1|12785.1|12781.1|12780.1|211
1654524570000|2022-06-06 14:09:30|12782.3|12781.3|12789.2|12788.2|12789.6|12788.6|12782.3|12781.3|196
1654524580000|2022-06-06 14:09:40|12789.3|12788.3|12785.3|12784.3|12791.7|12790.7|12784.8|12783.8|219
1654524590000|2022-06-06 14:09:50|12785.2|12784.2|12786.3|12785.3|12787.1|12786.1|12781.6|12780.6|172
1654524600000|2022-06-06 14:10:00|12786.2|12785.2|12782.8|12781.8|12788.2|12787.2|12780.7|12779.7|258
1654524610000|2022-06-06 14:10:10|12782.9|12781.9|12788.6|12787.6|12790.9|12789.9|12782.6|12781.6|158
1654524620000|2022-06-06 14:10:20|12788.8|12787.8|12786.1|12785.1|12790.3|12789.3|12785.6|12784.6|116
1654524630000|2022-06-06 14:10:30|12786.8|12785.8|12780.4|12779.4|12786.8|12785.8|12776.2|12775.2|413
1654524640000|2022-06-06 14:10:40|12779.6|12778.6|12781.3|12780.3|12783.1|12782.1|12776.6|12775.6|152
1654524650000|2022-06-06 14:10:50|12781.6|12780.6|12780.2|12779.2|12786.9|12785.9|12779.4|12778.4|162
1654524660000|2022-06-06 14:11:00|12780.4|12779.4|12777.2|12776.2|12782.8|12781.8|12776.2|12775.2|183
1654524670000|2022-06-06 14:11:10|12776.4|12775.4|12779.4|12778.4|12780.3|12779.3|12771.2|12770.2|418
1654524680000|2022-06-06 14:11:20|12779.8|12778.8|12776.9|12775.9|12781.2|12780.2|12775.7|12774.7|158
1654524690000|2022-06-06 14:11:30|12776.8|12775.8|12787.3|12786.3|12788.1|12787.1|12776.7|12775.7|199
1654524700000|2022-06-06 14:11:40|12787.6|12786.6|12789.9|12788.9|12792.8|12791.8|12787.1|12786.1|319
1654524710000|2022-06-06 14:11:50|12790.1|12789.1|12791.9|12790.9|12792.7|12791.7|12787.9|12786.9|158
1654524720000|2022-06-06 14:12:00|12792.4|12791.4|12790.4|12789.4|12793.8|12792.8|12785.4|12784.4|316
1654524730000|2022-06-06 14:12:10|12790.6|12789.6|12790.7|12789.7|12795.3|12794.3|12790.6|12789.6|203
1654524740000|2022-06-06 14:12:20|12789.7|12788.7|12792.1|12791.1|12792.3|12791.3|12785.4|12784.4|145
1654524750000|2022-06-06 14:12:30|12791.9|12790.9|12789.6|12788.6|12793.1|12792.1|12787.8|12786.8|157
1654524760000|2022-06-06 14:12:40|12789.7|12788.7|12791.8|12790.8|12791.8|12790.8|12786.2|12785.2|66
1654524770000|2022-06-06 14:12:50|12791.7|12790.7|12792.7|12791.7|12794.3|12793.3|12789.7|12788.7|145
1654524780000|2022-06-06 14:13:00|12792.9|12791.9|12795.4|12794.4|12800.1|12799.1|12792.9|12791.9|362
1654524790000|2022-06-06 14:13:10|12795.2|12794.2|12795.8|12794.8|12798.1|12797.1|12793.8|12792.8|149
1654524800000|2022-06-06 14:13:20|12796.2|12795.2|12798.3|12797.3|12799.2|12798.2|12795.8|12794.8|108
1654524810000|2022-06-06 14:13:30|12798.7|12797.7|12791.3|12790.3|12798.9|12797.9|12790.1|12789.1|211
1654524820000|2022-06-06 14:13:40|12791.1|12790.1|12788.6|12787.6|12791.1|12790.1|12787.6|12786.6|166
1654524830000|2022-06-06 14:13:50|12788.4|12787.4|12789.9|12788.9|12789.9|12788.9|12784.1|12783.1|136
1654524840000|2022-06-06 14:14:00|12789.6|12788.6|12797.2|12796.2|12797.2|12796.2|12789.6|12788.6|233
1654524850000|2022-06-06 14:14:10|12797.3|12796.3|12791.2|12790.2|12799.7|12798.7|12790.1|12789.1|211
1654524860000|2022-06-06 14:14:20|12790.8|12789.8|12790.9|12789.9|12792.1|12791.1|12788.8|12787.8|161
1654524870000|2022-06-06 14:14:30|12790.8|12789.8|12790.1|12789.1|12794.3|12793.3|12789.3|12788.3|116
1654524880000|2022-06-06 14:14:40|12789.8|12788.8|12785.3|12784.3|12792.1|12791.1|12781.4|12780.4|276
1654524890000|2022-06-06 14:14:50|12785.4|12784.4|12789.1|12788.1|12790.8|12789.8|12784.9|12783.9|251
1654524900000|2022-06-06 14:15:00|12788.8|12787.8|12792.6|12791.6|12794.1|12793.1|12788.8|12787.8|228
1654524910000|2022-06-06 14:15:10|12793.1|12792.1|12785.3|12784.3|12794.2|12793.2|12785.3|12784.3|161
1654524920000|2022-06-06 14:15:20|12785.4|12784.4|12784.6|12783.6|12785.9|12784.9|12778.7|12777.7|270
1654524930000|2022-06-06 14:15:30|12783.9|12782.9|12782.1|12781.1|12786.9|12785.9|12781.8|12780.8|115
1654524940000|2022-06-06 14:15:40|12782.3|12781.3|12777.4|12776.4|12784.7|12783.7|12775.1|12774.1|340
1654524950000|2022-06-06 14:15:50|12777.6|12776.6|12775.1|12774.1|12779.1|12778.1|12773.9|12772.9|241
1654524960000|2022-06-06 14:16:00|12775.6|12774.6|12762.1|12761.1|12775.8|12774.8|12760.1|12759.1|765
1654524970000|2022-06-06 14:16:10|12762.4|12761.4|12755.2|12754.2|12763.3|12762.3|12750.9|12749.9|508
1654524980000|2022-06-06 14:16:20|12754.9|12753.9|12758.6|12757.6|12758.9|12757.9|12754.6|12753.6|367
1654524990000|2022-06-06 14:16:30|12758.3|12757.3|12757.9|12756.9|12761.3|12760.3|12753.4|12752.4|380
1654525000000|2022-06-06 14:16:40|12758.3|12757.3|12762.2|12761.2|12765.3|12764.3|12757.7|12756.7|268
1654525010000|2022-06-06 14:16:50|12762.3|12761.3|12768.3|12767.3|12769.2|12768.2|12760.8|12759.8|305
1654525020000|2022-06-06 14:17:00|12768.7|12767.7|12774.9|12773.9|12775.6|12774.6|12768.7|12767.7|312
1654525030000|2022-06-06 14:17:10|12775.1|12774.1|12771.8|12770.8|12777.1|12776.1|12769.3|12768.3|248
1654525040000|2022-06-06 14:17:20|12772.8|12771.8|12769.8|12768.8|12774.3|12773.3|12764.7|12763.7|472
1654525050000|2022-06-06 14:17:30|12769.4|12768.4|12773.1|12772.1|12774.2|12773.2|12769.2|12768.2|147
1654525060000|2022-06-06 14:17:40|12774.2|12773.2|12773.3|12772.3|12776.6|12775.6|12772.6|12771.6|192
1654525070000|2022-06-06 14:17:50|12772.9|12771.9|12769.1|12768.1|12773.7|12772.7|12768.7|12767.7|108
1654525080000|2022-06-06 14:18:00|12768.6|12767.6|12765.2|12764.2|12768.8|12767.8|12762.1|12761.1|245
1654525090000|2022-06-06 14:18:10|12765.6|12764.6|12761.9|12760.9|12766.6|12765.6|12759.2|12758.2|171
1654525100000|2022-06-06 14:18:20|12761.8|12760.8|12766.1|12765.1|12768.9|12767.9|12761.8|12760.8|154
1654525110000|2022-06-06 14:18:30|12765.9|12764.9|12768.1|12767.1|12768.7|12767.7|12761.9|12760.9|115
1654525120000|2022-06-06 14:18:40|12768.3|12767.3|12767.3|12766.3|12768.9|12767.9|12764.9|12763.9|85
1654525130000|2022-06-06 14:18:50|12767.1|12766.1|12772.6|12771.6|12773.1|12772.1|12766.1|12765.1|145
1654525140000|2022-06-06 14:19:00|12771.6|12770.6|12770.9|12769.9|12773.6|12772.6|12769.8|12768.8|102
1654525150000|2022-06-06 14:19:10|12770.7|12769.7|12763.8|12762.8|12773.1|12772.1|12762.2|12761.2|137
1654525160000|2022-06-06 14:19:20|12764.1|12763.1|12763.7|12762.7|12765.8|12764.8|12761.1|12760.1|116
1654525170000|2022-06-06 14:19:30|12764.4|12763.4|12768.6|12767.6|12770.3|12769.3|12764.4|12763.4|105
1654525180000|2022-06-06 14:19:40|12768.8|12767.8|12767.6|12766.6|12770.1|12769.1|12766.6|12765.6|78
1654525190000|2022-06-06 14:19:50|12767.8|12766.8|12767.9|12766.9|12769.9|12768.9|12765.4|12764.4|67
1654525200000|2022-06-06 14:20:00|12768.3|12767.3|12764.3|12763.3|12768.6|12767.6|12762.3|12761.3|262
1654525210000|2022-06-06 14:20:10|12764.6|12763.6|12767.6|12766.6|12770.2|12769.2|12762.6|12761.6|146
1654525220000|2022-06-06 14:20:20|12767.4|12766.4|12767.7|12766.7|12770.1|12769.1|12766.3|12765.3|98
1654525230000|2022-06-06 14:20:30|12767.9|12766.9|12770.9|12769.9|12774.2|12773.2|12765.3|12764.3|147
1654525240000|2022-06-06 14:20:40|12770.8|12769.8|12768.9|12767.9|12771.6|12770.6|12766.2|12765.2|124
1654525250000|2022-06-06 14:20:50|12767.7|12766.7|12767.6|12766.6|12774.8|12773.8|12765.2|12764.2|201
1654525260000|2022-06-06 14:21:00|12767.4|12766.4|12759.6|12758.6|12768.8|12767.8|12756.9|12755.9|334
1654525270000|2022-06-06 14:21:10|12759.4|12758.4|12764.6|12763.6|12764.9|12763.9|12754.9|12753.9|193
1654525280000|2022-06-06 14:21:20|12764.8|12763.8|12766.6|12765.6|12768.3|12767.3|12761.6|12760.6|129
1654525290000|2022-06-06 14:21:30|12766.8|12765.8|12771.6|12770.6|12773.1|12772.1|12764.9|12763.9|159
1654525300000|2022-06-06 14:21:40|12771.4|12770.4|12771.3|12770.3|12775.7|12774.7|12771.3|12770.3|242
1654525310000|2022-06-06 14:21:50|12771.1|12770.1|12763.4|12762.4|12771.1|12770.1|12762.2|12761.2|183
1654525320000|2022-06-06 14:22:00|12763.1|12762.1|12766.9|12765.9|12767.8|12766.8|12760.3|12759.3|228
1654525330000|2022-06-06 14:22:10|12767.6|12766.6|12763.3|12762.3|12769.4|12768.4|12762.8|12761.8|149
1654525340000|2022-06-06 14:22:20|12763.4|12762.4|12760.3|12759.3|12763.4|12762.4|12756.7|12755.7|261
1654525350000|2022-06-06 14:22:30|12761.1|12760.1|12760.9|12759.9|12765.3|12764.3|12760.3|12759.3|154
1654525360000|2022-06-06 14:22:40|12761.2|12760.2|12762.3|12761.3|12766.9|12765.9|12761.1|12760.1|102
1654525370000|2022-06-06 14:22:50|12762.2|12761.2|12770.3|12769.3|12770.3|12769.3|12761.6|12760.6|125
1654525380000|2022-06-06 14:23:00|12770.1|12769.1|12776.7|12775.7|12777.3|12776.3|12768.8|12767.8|334
1654525390000|2022-06-06 14:23:10|12776.6|12775.6|12772.6|12771.6|12777.1|12776.1|12769.6|12768.6|198
1654525400000|2022-06-06 14:23:20|12772.7|12771.7|12772.1|12771.1|12774.7|12773.7|12768.1|12767.1|215
1654525410000|2022-06-06 14:23:30|12772.3|12771.3|12768.6|12767.6|12772.8|12771.8|12767.7|12766.7|195
1654525420000|2022-06-06 14:23:40|12768.7|12767.7|12772.4|12771.4|12772.6|12771.6|12768.1|12767.1|105
1654525430000|2022-06-06 14:23:50|12772.7|12771.7|12765.6|12764.6|12772.7|12771.7|12765.3|12764.3|194
1654525440000|2022-06-06 14:24:00|12765.2|12764.2|12771.7|12770.7|12772.8|12771.8|12764.4|12763.4|130
1654525450000|2022-06-06 14:24:10|12771.8|12770.8|12774.8|12773.8|12774.8|12773.8|12769.1|12768.1|136
1654525460000|2022-06-06 14:24:20|12774.7|12773.7|12775.2|12774.2|12775.3|12774.3|12771.8|12770.8|198
1654525470000|2022-06-06 14:24:30|12775.6|12774.6|12767.2|12766.2|12775.9|12774.9|12766.4|12765.4|132
1654525480000|2022-06-06 14:24:40|12766.9|12765.9|12775.3|12774.3|12775.6|12774.6|12766.8|12765.8|99
1654525490000|2022-06-06 14:24:50|12775.1|12774.1|12770.1|12769.1|12775.8|12774.8|12769.4|12768.4|190
1654525500000|2022-06-06 14:25:00|12770.3|12769.3|12765.3|12764.3|12770.6|12769.6|12762.9|12761.9|204
1654525510000|2022-06-06 14:25:10|12765.7|12764.7|12758.3|12757.3|12765.7|12764.7|12757.1|12756.1|306
1654525520000|2022-06-06 14:25:20|12758.4|12757.4|12762.3|12761.3|12766.6|12765.6|12758.3|12757.3|138
1654525530000|2022-06-06 14:25:30|12762.6|12761.6|12758.2|12757.2|12765.8|12764.8|12757.1|12756.1|122
1654525540000|2022-06-06 14:25:40|12758.3|12757.3|12760.3|12759.3|12761.8|12760.8|12757.3|12756.3|117
1654525550000|2022-06-06 14:25:50|12760.4|12759.4|12769.3|12768.3|12770.3|12769.3|12759.1|12758.1|163
1654525560000|2022-06-06 14:26:00|12769.6|12768.6|12764.8|12763.8|12772.1|12771.1|12763.3|12762.3|191
1654525570000|2022-06-06 14:26:10|12764.9|12763.9|12761.8|12760.8|12767.4|12766.4|12760.8|12759.8|119
1654525580000|2022-06-06 14:26:20|12761.9|12760.9|12774.9|12773.9|12774.9|12773.9|12761.9|12760.9|169
1654525590000|2022-06-06 14:26:30|12775.9|12774.9|12774.6|12773.6|12780.8|12779.8|12774.3|12773.3|340
1654525600000|2022-06-06 14:26:40|12774.9|12773.9|12774.6|12773.6|12775.3|12774.3|12769.9|12768.9|156
1654525610000|2022-06-06 14:26:50|12774.3|12773.3|12782.4|12781.4|12782.8|12781.8|12773.8|12772.8|226
1654525620000|2022-06-06 14:27:00|12782.7|12781.7|12779.8|12778.8|12783.8|12782.8|12778.1|12777.1|239
1654525630000|2022-06-06 14:27:10|12779.7|12778.7|12786.3|12785.3|12789.9|12788.9|12778.1|12777.1|318
1654525640000|2022-06-06 14:27:20|12786.1|12785.1|12788.4|12787.4|12790.4|12789.4|12785.7|12784.7|172
1654525650000|2022-06-06 14:27:30|12788.6|12787.6|12791.8|12790.8|12793.8|12792.8|12788.6|12787.6|250
1654525660000|2022-06-06 14:27:40|12791.9|12790.9|12792.3|12791.3|12794.4|12793.4|12789.1|12788.1|159
1654525670000|2022-06-06 14:27:50|12792.4|12791.4|12791.8|12790.8|12794.4|12793.4|12791.1|12790.1|152
1654525680000|2022-06-06 14:28:00|12792.1|12791.1|12784.8|12783.8|12793.9|12792.9|12784.8|12783.8|247
1654525690000|2022-06-06 14:28:10|12785.1|12784.1|12786.6|12785.6|12787.3|12786.3|12783.3|12782.3|108
1654525700000|2022-06-06 14:28:20|12787.1|12786.1|12784.3|12783.3|12788.7|12787.7|12783.9|12782.9|86
1654525710000|2022-06-06 14:28:30|12784.6|12783.6|12785.8|12784.8|12787.6|12786.6|12783.4|12782.4|152
1654525720000|2022-06-06 14:28:40|12786.3|12785.3|12784.6|12783.6|12786.3|12785.3|12781.2|12780.2|142
1654525730000|2022-06-06 14:28:50|12784.8|12783.8|12784.6|12783.6|12786.7|12785.7|12782.2|12781.2|96
1654525740000|2022-06-06 14:29:00|12784.9|12783.9|12791.6|12790.6|12793.2|12792.2|12784.8|12783.8|270
1654525750000|2022-06-06 14:29:10|12791.4|12790.4|12788.8|12787.8|12792.6|12791.6|12786.8|12785.8|108
1654525760000|2022-06-06 14:29:20|12788.3|12787.3|12790.4|12789.4|12791.9|12790.9|12788.1|12787.1|62
1654525770000|2022-06-06 14:29:30|12790.3|12789.3|12789.8|12788.8|12792.3|12791.3|12785.3|12784.3|150
1654525780000|2022-06-06 14:29:40|12790.1|12789.1|12782.2|12781.2|12790.8|12789.8|12782.1|12781.1|105
1654525790000|2022-06-06 14:29:50|12782.7|12781.7|12780.1|12779.1|12783.7|12782.7|12779.7|12778.7|91
1654525800000|2022-06-06 14:30:00|12780.3|12779.3|12790.3|12789.3|12790.8|12789.8|12778.6|12777.6|257
1654525810000|2022-06-06 14:30:10|12790.1|12789.1|12788.7|12787.7|12794.9|12793.9|12787.2|12786.2|474
1654525820000|2022-06-06 14:30:20|12788.8|12787.8|12789.8|12788.8|12793.7|12792.7|12788.4|12787.4|129
1654525830000|2022-06-06 14:30:30|12789.4|12788.4|12775.3|12774.3|12789.7|12788.7|12775.3|12774.3|259
1654525840000|2022-06-06 14:30:40|12775.4|12774.4|12782.9|12781.9|12783.6|12782.6|12775.4|12774.4|245
1654525850000|2022-06-06 14:30:50|12783.3|12782.3|12776.6|12775.6|12783.8|12782.8|12775.9|12774.9|115
1654525860000|2022-06-06 14:31:00|12776.4|12775.4|12779.3|12778.3|12782.1|12781.1|12775.9|12774.9|227
1654525870000|2022-06-06 14:31:10|12779.1|12778.1|12781.4|12780.4|12782.6|12781.6|12776.9|12775.9|104
1654525880000|2022-06-06 14:31:20|12781.7|12780.7|12785.7|12784.7|12785.7|12784.7|12781.3|12780.3|95
1654525890000|2022-06-06 14:31:30|12785.9|12784.9|12782.9|12781.9|12786.3|12785.3|12781.3|12780.3|148
1654525900000|2022-06-06 14:31:40|12782.8|12781.8|12786.8|12785.8|12788.4|12787.4|12782.8|12781.8|82
1654525910000|2022-06-06 14:31:50|12787.3|12786.3|12789.1|12788.1|12791.1|12790.1|12787.1|12786.1|122
1654525920000|2022-06-06 14:32:00|12788.4|12787.4|12789.8|12788.8|12790.2|12789.2|12786.6|12785.6|127
1654525930000|2022-06-06 14:32:10|12789.9|12788.9|12790.7|12789.7|12791.9|12790.9|12784.9|12783.9|144
1654525940000|2022-06-06 14:32:20|12790.6|12789.6|12790.6|12789.6|12794.6|12793.6|12787.8|12786.8|168
1654525950000|2022-06-06 14:32:30|12790.1|12789.1|12792.8|12791.8|12792.8|12791.8|12787.8|12786.8|96
1654525960000|2022-06-06 14:32:40|12793.1|12792.1|12794.3|12793.3|12795.8|12794.8|12789.6|12788.6|147
1654525970000|2022-06-06 14:32:50|12794.9|12793.9|12799.6|12798.6|12800.8|12799.8|12794.3|12793.3|461
1654525980000|2022-06-06 14:33:00|12799.8|12798.8|12798.2|12797.2|12800.6|12799.6|12796.3|12795.3|179
1654525990000|2022-06-06 14:33:10|12798.4|12797.4|12798.6|12797.6|12800.9|12799.9|12796.3|12795.3|242
1654526000000|2022-06-06 14:33:20|12798.3|12797.3|12798.6|12797.6|12799.7|12798.7|12796.8|12795.8|113
1654526010000|2022-06-06 14:33:30|12798.7|12797.7|12795.9|12794.9|12800.3|12799.3|12793.9|12792.9|225
1654526020000|2022-06-06 14:33:40|12796.3|12795.3|12798.1|12797.1|12800.4|12799.4|12796.1|12795.1|80
1654526030000|2022-06-06 14:33:50|12798.2|12797.2|12799.1|12798.1|12800.6|12799.6|12796.7|12795.7|110
1654526040000|2022-06-06 14:34:00|12799.2|12798.2|12800.6|12799.6|12800.8|12799.8|12797.8|12796.8|147
1654526050000|2022-06-06 14:34:10|12800.4|12799.4|12797.1|12796.1|12801.6|12800.6|12796.6|12795.6|213
1654526060000|2022-06-06 14:34:20|12797.6|12796.6|12798.6|12797.6|12799.2|12798.2|12797.3|12796.3|86
1654526070000|2022-06-06 14:34:30|12799.1|12798.1|12798.8|12797.8|12799.6|12798.6|12795.4|12794.4|113
1654526080000|2022-06-06 14:34:40|12798.7|12797.7|12791.9|12790.9|12798.9|12797.9|12791.9|12790.9|167
1654526090000|2022-06-06 14:34:50|12791.8|12790.8|12790.4|12789.4|12796.6|12795.6|12790.1|12789.1|115
1654526100000|2022-06-06 14:35:00|12790.3|12789.3|12797.6|12796.6|12797.7|12796.7|12790.2|12789.2|159
1654526110000|2022-06-06 14:35:10|12797.4|12796.4|12797.7|12796.7|12799.4|12798.4|12795.3|12794.3|142
1654526120000|2022-06-06 14:35:20|12798.1|12797.1|12797.1|12796.1|12799.9|12798.9|12795.6|12794.6|168
1654526130000|2022-06-06 14:35:30|12796.9|12795.9|12796.4|12795.4|12798.4|12797.4|12793.9|12792.9|85
1654526140000|2022-06-06 14:35:40|12796.1|12795.1|12791.4|12790.4|12797.3|12796.3|12788.3|12787.3|199
1654526150000|2022-06-06 14:35:50|12791.3|12790.3|12793.4|12792.4|12795.8|12794.8|12791.3|12790.3|103
1654526160000|2022-06-06 14:36:00|12792.6|12791.6|12791.4|12790.4|12796.1|12795.1|12790.3|12789.3|169
1654526170000|2022-06-06 14:36:10|12791.2|12790.2|12792.4|12791.4|12795.1|12794.1|12789.9|12788.9|91
1654526180000|2022-06-06 14:36:20|12792.8|12791.8|12793.7|12792.7|12794.9|12793.9|12790.6|12789.6|73
1654526190000|2022-06-06 14:36:30|12794.2|12793.2|12788.8|12787.8|12794.2|12793.2|12785.6|12784.6|244
1654526200000|2022-06-06 14:36:40|12788.7|12787.7|12783.6|12782.6|12788.7|12787.7|12781.3|12780.3|291
1654526210000|2022-06-06 14:36:50|12783.2|12782.2|12786.8|12785.8|12787.3|12786.3|12783.1|12782.1|225
1654526220000|2022-06-06 14:37:00|12786.9|12785.9|12792.7|12791.7|12792.8|12791.8|12786.8|12785.8|170
1654526230000|2022-06-06 14:37:10|12792.8|12791.8|12791.7|12790.7|12795.4|12794.4|12791.4|12790.4|175
1654526240000|2022-06-06 14:37:20|12791.6|12790.6|12789.9|12788.9|12794.1|12793.1|12788.6|12787.6|138
1654526250000|2022-06-06 14:37:30|12789.6|12788.6|12785.9|12784.9|12790.2|12789.2|12785.2|12784.2|141
1654526260000|2022-06-06 14:37:40|12786.1|12785.1|12785.6|12784.6|12788.9|12787.9|12784.7|12783.7|82
1654526270000|2022-06-06 14:37:50|12785.2|12784.2|12784.8|12783.8|12787.1|12786.1|12781.9|12780.9|132
1654526280000|2022-06-06 14:38:00|12784.3|12783.3|12781.4|12780.4|12785.1|12784.1|12776.7|12775.7|318
1654526290000|2022-06-06 14:38:10|12781.6|12780.6|12781.6|12780.6|12784.6|12783.6|12780.6|12779.6|123
1654526300000|2022-06-06 14:38:20|12780.3|12779.3|12781.7|12780.7|12783.6|12782.6|12779.1|12778.1|146
1654526310000|2022-06-06 14:38:30|12781.8|12780.8|12783.3|12782.3|12783.6|12782.6|12779.8|12778.8|66
1654526320000|2022-06-06 14:38:40|12782.4|12781.4|12785.9|12784.9|12786.1|12785.1|12781.8|12780.8|110
1654526330000|2022-06-06 14:38:50|12786.1|12785.1|12787.4|12786.4|12788.2|12787.2|12784.6|12783.6|87
1654526340000|2022-06-06 14:39:00|12787.2|12786.2|12790.1|12789.1|12791.2|12790.2|12786.9|12785.9|147
1654526350000|2022-06-06 14:39:10|12790.3|12789.3|12787.7|12786.7|12791.2|12790.2|12787.3|12786.3|122
1654526360000|2022-06-06 14:39:20|12787.8|12786.8|12792.1|12791.1|12793.3|12792.3|12787.2|12786.2|104
1654526370000|2022-06-06 14:39:30|12792.3|12791.3|12796.7|12795.7|12797.2|12796.2|12790.9|12789.9|230
1654526380000|2022-06-06 14:39:40|12795.4|12794.4|12793.1|12792.1|12796.2|12795.2|12791.4|12790.4|108
1654526390000|2022-06-06 14:39:50|12793.4|12792.4|12796.3|12795.3|12796.4|12795.4|12793.1|12792.1|90
1654526400000|2022-06-06 14:40:00|12796.2|12795.2|12799.6|12798.6|12802.2|12801.2|12796.2|12795.2|354
1654526410000|2022-06-06 14:40:10|12799.7|12798.7|12793.6|12792.6|12799.7|12798.7|12791.8|12790.8|137
1654526420000|2022-06-06 14:40:20|12793.4|12792.4|12798.1|12797.1|12798.9|12797.9|12791.9|12790.9|216
1654526430000|2022-06-06 14:40:30|12798.4|12797.4|12792.9|12791.9|12800.1|12799.1|12792.9|12791.9|168
1654526440000|2022-06-06 14:40:40|12792.8|12791.8|12798.3|12797.3|12798.4|12797.4|12792.8|12791.8|92
1654526450000|2022-06-06 14:40:50|12798.2|12797.2|12799.1|12798.1|12799.8|12798.8|12797.2|12796.2|126
1654526460000|2022-06-06 14:41:00|12799.3|12798.3|12801.9|12800.9|12802.1|12801.1|12797.2|12796.2|122
1654526470000|2022-06-06 14:41:10|12802.1|12801.1|12799.6|12798.6|12802.2|12801.2|12798.9|12797.9|313
1654526480000|2022-06-06 14:41:20|12799.7|12798.7|12801.3|12800.3|12802.1|12801.1|12799.4|12798.4|105
1654526490000|2022-06-06 14:41:30|12801.2|12800.2|12800.8|12799.8|12802.3|12801.3|12800.4|12799.4|106
1654526500000|2022-06-06 14:41:40|12800.7|12799.7|12800.3|12799.3|12801.3|12800.3|12798.2|12797.2|110
1654526510000|2022-06-06 14:41:50|12800.2|12799.2|12800.1|12799.1|12802.3|12801.3|12799.4|12798.4|145
1654526520000|2022-06-06 14:42:00|12799.8|12798.8|12798.9|12797.9|12801.2|12800.2|12796.8|12795.8|143
1654526530000|2022-06-06 14:42:10|12798.7|12797.7|12790.4|12789.4|12799.7|12798.7|12789.3|12788.3|412
1654526540000|2022-06-06 14:42:20|12790.3|12789.3|12790.7|12789.7|12794.2|12793.2|12789.8|12788.8|179
1654526550000|2022-06-06 14:42:30|12790.9|12789.9|12785.6|12784.6|12790.9|12789.9|12784.4|12783.4|309
1654526560000|2022-06-06 14:42:40|12785.8|12784.8|12782.3|12781.3|12785.8|12784.8|12780.9|12779.9|219
1654526570000|2022-06-06 14:42:50|12782.2|12781.2|12782.2|12781.2|12784.6|12783.6|12782.2|12781.2|114
1654526580000|2022-06-06 14:43:00|12782.1|12781.1|12777.4|12776.4|12782.2|12781.2|12776.7|12775.7|309
1654526590000|2022-06-06 14:43:10|12777.3|12776.3|12767.2|12766.2|12778.3|12777.3|12765.8|12764.8|412
1654526600000|2022-06-06 14:43:20|12767.3|12766.3|12771.1|12770.1|12771.9|12770.9|12766.2|12765.2|355
1654526610000|2022-06-06 14:43:30|12771.4|12770.4|12774.3|12773.3|12776.7|12775.7|12770.9|12769.9|326
1654526620000|2022-06-06 14:43:40|12774.2|12773.2|12776.6|12775.6|12779.3|12778.3|12774.2|12773.2|168
1654526630000|2022-06-06 14:43:50|12776.7|12775.7|12776.9|12775.9|12779.4|12778.4|12776.2|12775.2|181
1654526640000|2022-06-06 14:44:00|12777.3|12776.3|12781.6|12780.6|12782.4|12781.4|12776.6|12775.6|162
1654526650000|2022-06-06 14:44:10|12781.4|12780.4|12782.2|12781.2|12784.7|12783.7|12780.1|12779.1|146
1654526660000|2022-06-06 14:44:20|12782.4|12781.4|12783.6|12782.6|12785.7|12784.7|12780.3|12779.3|135
1654526670000|2022-06-06 14:44:30|12783.9|12782.9|12787.6|12786.6|12788.6|12787.6|12783.9|12782.9|179
1654526680000|2022-06-06 14:44:40|12787.7|12786.7|12790.7|12789.7|12790.9|12789.9|12787.4|12786.4|168
1654526690000|2022-06-06 14:44:50|12790.6|12789.6|12794.2|12793.2|12794.3|12793.3|12789.4|12788.4|171
1654526700000|2022-06-06 14:45:00|12794.1|12793.1|12792.9|12791.9|12795.4|12794.4|12790.9|12789.9|152
1654526710000|2022-06-06 14:45:10|12793.8|12792.8|12792.3|12791.3|12794.9|12793.9|12788.8|12787.8|254
1654526720000|2022-06-06 14:45:20|12792.4|12791.4|12789.7|12788.7|12794.7|12793.7|12789.4|12788.4|97
1654526730000|2022-06-06 14:45:30|12789.6|12788.6|12793.3|12792.3|12793.9|12792.9|12785.7|12784.7|165
1654526740000|2022-06-06 14:45:40|12793.4|12792.4|12792.7|12791.7|12794.6|12793.6|12790.7|12789.7|114
1654526750000|2022-06-06 14:45:50|12792.8|12791.8|12792.8|12791.8|12793.8|12792.8|12790.8|12789.8|105
1654526760000|2022-06-06 14:46:00|12793.1|12792.1|12788.7|12787.7|12794.6|12793.6|12787.9|12786.9|167
1654526770000|2022-06-06 14:46:10|12788.6|12787.6|12790.2|12789.2|12791.7|12790.7|12786.9|12785.9|115
1654526780000|2022-06-06 14:46:20|12790.4|12789.4|12789.7|12788.7|12793.7|12792.7|12788.6|12787.6|99
1654526790000|2022-06-06 14:46:30|12789.4|12788.4|12788.3|12787.3|12791.7|12790.7|12786.7|12785.7|105
1654526800000|2022-06-06 14:46:40|12788.8|12787.8|12786.2|12785.2|12789.1|12788.1|12783.7|12782.7|237
1654526810000|2022-06-06 14:46:50|12785.8|12784.8|12787.7|12786.7|12789.1|12788.1|12785.3|12784.3|161
1654526820000|2022-06-06 14:47:00|12787.6|12786.6|12787.1|12786.1|12787.9|12786.9|12782.2|12781.2|97
1654526830000|2022-06-06 14:47:10|12786.8|12785.8|12784.3|12783.3|12788.1|12787.1|12782.6|12781.6|97
1654526840000|2022-06-06 14:47:20|12784.2|12783.2|12786.6|12785.6|12786.9|12785.9|12782.4|12781.4|85
1654526850000|2022-06-06 14:47:30|12786.8|12785.8|12789.9|12788.9|12790.8|12789.8|12786.3|12785.3|94
1654526860000|2022-06-06 14:47:40|12790.1|12789.1|12791.3|12790.3|12792.6|12791.6|12788.8|12787.8|103
1654526870000|2022-06-06 14:47:50|12791.6|12790.6|12785.7|12784.7|12792.8|12791.8|12785.3|12784.3|112
1654526880000|2022-06-06 14:48:00|12785.9|12784.9|12783.1|12782.1|12786.2|12785.2|12781.7|12780.7|135
1654526890000|2022-06-06 14:48:10|12782.9|12781.9|12785.2|12784.2|12785.3|12784.3|12779.2|12778.2|227
1654526900000|2022-06-06 14:48:20|12785.3|12784.3|12780.7|12779.7|12785.3|12784.3|12779.6|12778.6|103
1654526910000|2022-06-06 14:48:30|12780.8|12779.8|12779.3|12778.3|12782.1|12781.1|12777.7|12776.7|106
1654526920000|2022-06-06 14:48:40|12778.3|12777.3|12783.6|12782.6|12784.9|12783.9|12778.3|12777.3|129
1654526930000|2022-06-06 14:48:50|12783.3|12782.3|12789.3|12788.3|12789.3|12788.3|12782.7|12781.7|115
1654526940000|2022-06-06 14:49:00|12789.6|12788.6|12790.8|12789.8|12791.2|12790.2|12788.2|12787.2|177
1654526950000|2022-06-06 14:49:10|12790.9|12789.9|12792.6|12791.6|12792.8|12791.8|12790.3|12789.3|130
1654526960000|2022-06-06 14:49:20|12792.3|12791.3|12794.6|12793.6|12795.3|12794.3|12790.6|12789.6|142
1654526970000|2022-06-06 14:49:30|12794.8|12793.8|12794.3|12793.3|12795.4|12794.4|12793.2|12792.2|79
1654526980000|2022-06-06 14:49:40|12793.3|12792.3|12790.4|12789.4|12795.8|12794.8|12789.2|12788.2|189
1654526990000|2022-06-06 14:49:50|12790.7|12789.7|12794.9|12793.9|12794.9|12793.9|12787.6|12786.6|143
1654527000000|2022-06-06 14:50:00|12794.3|12793.3|12795.1|12794.1|12797.6|12796.6|12794.1|12793.1|129
1654527010000|2022-06-06 14:50:10|12794.8|12793.8|12792.9|12791.9|12794.8|12793.8|12789.2|12788.2|153
1654527020000|2022-06-06 14:50:20|12792.8|12791.8|12792.8|12791.8|12795.8|12794.8|12792.1|12791.1|68
1654527030000|2022-06-06 14:50:30|12793.1|12792.1|12790.2|12789.2|12794.1|12793.1|12789.4|12788.4|72
1654527040000|2022-06-06 14:50:40|12790.3|12789.3|12789.7|12788.7|12792.9|12791.9|12789.4|12788.4|123
1654527050000|2022-06-06 14:50:50|12789.8|12788.8|12788.3|12787.3|12791.7|12790.7|12787.9|12786.9|93
1654527060000|2022-06-06 14:51:00|12788.4|12787.4|12788.1|12787.1|12790.3|12789.3|12785.7|12784.7|197
1654527070000|2022-06-06 14:51:10|12787.6|12786.6|12788.3|12787.3|12790.9|12789.9|12786.2|12785.2|76
1654527080000|2022-06-06 14:51:20|12788.6|12787.6|12790.3|12789.3|12790.6|12789.6|12787.1|12786.1|69
1654527090000|2022-06-06 14:51:30|12790.2|12789.2|12790.9|12789.9|12791.1|12790.1|12786.8|12785.8|35
1654527100000|2022-06-06 14:51:40|12791.1|12790.1|12793.3|12792.3|12793.4|12792.4|12791.1|12790.1|48
1654527110000|2022-06-06 14:51:50|12793.1|12792.1|12799.3|12798.3|12800.1|12799.1|12792.4|12791.4|466
1654527120000|2022-06-06 14:52:00|12799.7|12798.7|12801.2|12800.2|12801.4|12800.4|12797.4|12796.4|216
1654527130000|2022-06-06 14:52:10|12801.3|12800.3|12804.6|12803.6|12805.4|12804.4|12800.6|12799.6|407
1654527140000|2022-06-06 14:52:20|12804.7|12803.7|12797.7|12796.7|12804.9|12803.9|12796.9|12795.9|208
1654527150000|2022-06-06 14:52:30|12797.6|12796.6|12798.6|12797.6|12798.6|12797.6|12794.2|12793.2|211
1654527160000|2022-06-06 14:52:40|12798.1|12797.1|12798.3|12797.3|12799.9|12798.9|12796.7|12795.7|131
1654527170000|2022-06-06 14:52:50|12798.1|12797.1|12794.6|12793.6|12799.7|12798.7|12794.1|12793.1|106
1654527180000|2022-06-06 14:53:00|12795.3|12794.3|12787.1|12786.1|12795.3|12794.3|12786.9|12785.9|190
1654527190000|2022-06-06 14:53:10|12786.4|12785.4|12785.4|12784.4|12787.3|12786.3|12782.3|12781.3|225
1654527200000|2022-06-06 14:53:20|12785.3|12784.3|12781.4|12780.4|12786.1|12785.1|12781.1|12780.1|214
1654527210000|2022-06-06 14:53:30|12781.3|12780.3|12779.9|12778.9|12784.4|12783.4|12779.9|12778.9|149
1654527220000|2022-06-06 14:53:40|12779.7|12778.7|12775.8|12774.8|12780.6|12779.6|12774.1|12773.1|337
1654527230000|2022-06-06 14:53:50|12775.7|12774.7|12776.9|12775.9|12778.6|12777.6|12775.6|12774.6|179
1654527240000|2022-06-06 14:54:00|12775.6|12774.6|12773.2|12772.2|12776.4|12775.4|12773.2|12772.2|217
1654527250000|2022-06-06 14:54:10|12773.1|12772.1|12774.6|12773.6|12776.4|12775.4|12771.7|12770.7|245
1654527260000|2022-06-06 14:54:20|12774.7|12773.7|12773.7|12772.7|12775.7|12774.7|12772.9|12771.9|146
1654527270000|2022-06-06 14:54:30|12773.8|12772.8|12772.3|12771.3|12774.9|12773.9|12770.2|12769.2|169
1654527280000|2022-06-06 14:54:40|12772.4|12771.4|12775.1|12774.1|12775.7|12774.7|12771.8|12770.8|147
1654527290000|2022-06-06 14:54:50|12774.9|12773.9|12774.7|12773.7|12775.3|12774.3|12772.7|12771.7|64
1654527300000|2022-06-06 14:55:00|12774.8|12773.8|12779.8|12778.8|12780.3|12779.3|12774.3|12773.3|238
1654527310000|2022-06-06 14:55:10|12779.9|12778.9|12772.1|12771.1|12779.9|12778.9|12772.1|12771.1|140
1654527320000|2022-06-06 14:55:20|12772.3|12771.3|12778.2|12777.2|12778.9|12777.9|12771.1|12770.1|114
1654527330000|2022-06-06 14:55:30|12778.1|12777.1|12777.3|12776.3|12779.2|12778.2|12777.3|12776.3|48
1654527340000|2022-06-06 14:55:40|12778.2|12777.2|12778.7|12777.7|12779.2|12778.2|12775.7|12774.7|62
1654527350000|2022-06-06 14:55:50|12778.8|12777.8|12777.9|12776.9|12780.4|12779.4|12777.8|12776.8|83
1654527360000|2022-06-06 14:56:00|12777.8|12776.8|12775.7|12774.7|12777.9|12776.9|12774.2|12773.2|92
1654527370000|2022-06-06 14:56:10|12775.6|12774.6|12770.3|12769.3|12776.1|12775.1|12769.7|12768.7|151
1654527380000|2022-06-06 14:56:20|12770.4|12769.4|12767.1|12766.1|12771.4|12770.4|12767.1|12766.1|194
1654527390000|2022-06-06 14:56:30|12767.6|12766.6|12768.2|12767.2|12769.9|12768.9|12764.2|12763.2|290
1654527400000|2022-06-06 14:56:40|12768.3|12767.3|12765.8|12764.8|12768.3|12767.3|12763.9|12762.9|188
1654527410000|2022-06-06 14:56:50|12765.7|12764.7|12767.9|12766.9|12768.4|12767.4|12762.9|12761.9|172
1654527420000|2022-06-06 14:57:00|12767.4|12766.4|12772.1|12771.1|12773.3|12772.3|12766.9|12765.9|185
1654527430000|2022-06-06 14:57:10|12771.9|12770.9|12771.2|12770.2|12776.2|12775.2|12770.9|12769.9|263
1654527440000|2022-06-06 14:57:20|12771.4|12770.4|12772.1|12771.1|12774.7|12773.7|12770.3|12769.3|131
1654527450000|2022-06-06 14:57:30|12771.9|12770.9|12771.9|12770.9|12774.9|12773.9|12771.9|12770.9|157
1654527460000|2022-06-06 14:57:40|12772.6|12771.6|12773.3|12772.3|12774.1|12773.1|12772.4|12771.4|81
1654527470000|2022-06-06 14:57:50|12773.2|12772.2|12773.4|12772.4|12773.8|12772.8|12770.7|12769.7|114
1654527480000|2022-06-06 14:58:00|12773.6|12772.6|12772.4|12771.4|12774.2|12773.2|12768.7|12767.7|105
1654527490000|2022-06-06 14:58:10|12772.7|12771.7|12776.7|12775.7|12776.9|12775.9|12772.7|12771.7|195
1654527500000|2022-06-06 14:58:20|12776.9|12775.9|12773.4|12772.4|12777.9|12776.9|12773.4|12772.4|100
1654527510000|2022-06-06 14:58:30|12773.6|12772.6|12771.4|12770.4|12774.9|12773.9|12770.7|12769.7|114
1654527520000|2022-06-06 14:58:40|12771.6|12770.6|12772.4|12771.4|12773.8|12772.8|12770.7|12769.7|157
1654527530000|2022-06-06 14:58:50|12772.6|12771.6|12768.7|12767.7|12773.1|12772.1|12768.2|12767.2|113
1654527540000|2022-06-06 14:59:00|12768.8|12767.8|12766.7|12765.7|12770.6|12769.6|12766.1|12765.1|174
1654527550000|2022-06-06 14:59:10|12766.6|12765.6|12766.3|12765.3|12767.4|12766.4|12764.7|12763.7|121
1654527560000|2022-06-06 14:59:20|12766.1|12765.1|12769.8|12768.8|12770.3|12769.3|12765.7|12764.7|102
1654527570000|2022-06-06 14:59:30|12770.1|12769.1|12774.1|12773.1|12777.2|12776.2|12769.8|12768.8|232
1654527580000|2022-06-06 14:59:40|12773.9|12772.9|12776.6|12775.6|12778.8|12777.8|12772.9|12771.9|130
1654527590000|2022-06-06 14:59:50|12777.6|12776.6|12779.4|12778.4|12780.6|12779.6|12777.4|12776.4|148
1654527600000|2022-06-06 15:00:00|12780.3|12779.3|12783.7|12782.7|12785.7|12784.7|12780.3|12779.3|344
1654527610000|2022-06-06 15:00:10|12783.8|12782.8|12781.9|12780.9|12783.8|12782.8|12777.6|12776.6|209
1654527620000|2022-06-06 15:00:20|12782.1|12781.1|12779.2|12778.2|12783.3|12782.3|12777.4|12776.4|210
1654527630000|2022-06-06 15:00:30|12779.3|12778.3|12778.8|12777.8|12779.3|12778.3|12776.9|12775.9|189
1654527640000|2022-06-06 15:00:40|12779.1|12778.1|12783.3|12782.3|12784.3|12783.3|12779.1|12778.1|186
1654527650000|2022-06-06 15:00:50|12783.1|12782.1|12785.3|12784.3|12785.6|12784.6|12781.6|12780.6|161
1654527660000|2022-06-06 15:01:00|12784.7|12783.7|12785.4|12784.4|12788.2|12787.2|12783.9|12782.9|239
1654527670000|2022-06-06 15:01:10|12785.6|12784.6|12780.4|12779.4|12786.6|12785.6|12780.2|12779.2|114
1654527680000|2022-06-06 15:01:20|12780.6|12779.6|12777.3|12776.3|12782.3|12781.3|12776.7|12775.7|169
1654527690000|2022-06-06 15:01:30|12776.8|12775.8|12775.9|12774.9|12777.9|12776.9|12774.7|12773.7|141
1654527700000|2022-06-06 15:01:40|12776.1|12775.1|12783.1|12782.1|12783.2|12782.2|12776.1|12775.1|185
1654527710000|2022-06-06 15:01:50|12783.3|12782.3|12788.8|12787.8|12788.9|12787.9|12782.6|12781.6|149
1654527720000|2022-06-06 15:02:00|12788.9|12787.9|12785.7|12784.7|12788.9|12787.9|12782.4|12781.4|186
1654527730000|2022-06-06 15:02:10|12785.6|12784.6|12783.3|12782.3|12785.9|12784.9|12780.9|12779.9|147
1654527740000|2022-06-06 15:02:20|12783.7|12782.7|12790.6|12789.6|12792.3|12791.3|12783.1|12782.1|180
1654527750000|2022-06-06 15:02:30|12790.7|12789.7|12790.2|12789.2|12792.1|12791.1|12788.8|12787.8|131
1654527760000|2022-06-06 15:02:40|12790.3|12789.3|12788.1|12787.1|12790.8|12789.8|12784.8|12783.8|166
1654527770000|2022-06-06 15:02:50|12788.2|12787.2|12786.1|12785.1|12788.2|12787.2|12785.3|12784.3|72
1654527780000|2022-06-06 15:03:00|12786.2|12785.2|12786.1|12785.1|12790.2|12789.2|12785.4|12784.4|117
1654527790000|2022-06-06 15:03:10|12785.9|12784.9|12783.8|12782.8|12786.4|12785.4|12782.9|12781.9|186
1654527800000|2022-06-06 15:03:20|12784.1|12783.1|12784.8|12783.8|12788.2|12787.2|12783.8|12782.8|50
1654527810000|2022-06-06 15:03:30|12785.6|12784.6|12784.4|12783.4|12786.7|12785.7|12783.1|12782.1|59
1654527820000|2022-06-06 15:03:40|12784.6|12783.6|12783.1|12782.1|12784.8|12783.8|12782.3|12781.3|52
1654527830000|2022-06-06 15:03:50|12782.2|12781.2|12779.3|12778.3|12783.8|12782.8|12779.3|12778.3|126
1654527840000|2022-06-06 15:04:00|12778.7|12777.7|12782.6|12781.6|12783.7|12782.7|12777.9|12776.9|164
1654527850000|2022-06-06 15:04:10|12783.1|12782.1|12776.3|12775.3|12783.6|12782.6|12775.7|12774.7|195
1654527860000|2022-06-06 15:04:20|12776.4|12775.4|12775.7|12774.7|12778.6|12777.6|12775.3|12774.3|122
1654527870000|2022-06-06 15:04:30|12775.8|12774.8|12776.8|12775.8|12777.3|12776.3|12772.4|12771.4|198
1654527880000|2022-06-06 15:04:40|12777.1|12776.1|12776.1|12775.1|12778.4|12777.4|12775.3|12774.3|85
1654527890000|2022-06-06 15:04:50|12776.2|12775.2|12770.2|12769.2|12776.2|12775.2|12767.4|12766.4|255
1654527900000|2022-06-06 15:05:00|12769.9|12768.9|12774.6|12773.6|12775.7|12774.7|12768.1|12767.1|346
1654527910000|2022-06-06 15:05:10|12774.2|12773.2|12769.8|12768.8|12777.9|12776.9|12769.7|12768.7|196
1654527920000|2022-06-06 15:05:20|12769.7|12768.7|12766.9|12765.9|12771.7|12770.7|12766.6|12765.6|170
1654527930000|2022-06-06 15:05:30|12767.3|12766.3|12771.1|12770.1|12772.7|12771.7|12766.6|12765.6|158
1654527940000|2022-06-06 15:05:40|12771.3|12770.3|12772.9|12771.9|12773.9|12772.9|12770.2|12769.2|68
1654527950000|2022-06-06 15:05:50|12773.1|12772.1|12772.8|12771.8|12776.6|12775.6|12771.3|12770.3|116
1654527960000|2022-06-06 15:06:00|12772.7|12771.7|12768.7|12767.7|12774.7|12773.7|12768.1|12767.1|116
1654527970000|2022-06-06 15:06:10|12768.6|12767.6|12776.6|12775.6|12777.4|12776.4|12768.6|12767.6|101
1654527980000|2022-06-06 15:06:20|12776.3|12775.3|12773.6|12772.6|12777.1|12776.1|12773.3|12772.3|87
1654527990000|2022-06-06 15:06:30|12774.1|12773.1|12776.9|12775.9|12777.6|12776.6|12772.3|12771.3|64
1654528000000|2022-06-06 15:06:40|12776.8|12775.8|12772.8|12771.8|12777.3|12776.3|12771.9|12770.9|88
1654528010000|2022-06-06 15:06:50|12773.2|12772.2|12768.7|12767.7|12773.2|12772.2|12768.6|12767.6|116
1654528020000|2022-06-06 15:07:00|12768.6|12767.6|12774.6|12773.6|12774.6|12773.6|12766.4|12765.4|137
1654528030000|2022-06-06 15:07:10|12774.3|12773.3|12771.2|12770.2|12776.8|12775.8|12770.8|12769.8|118
1654528040000|2022-06-06 15:07:20|12771.3|12770.3|12767.3|12766.3|12771.3|12770.3|12767.1|12766.1|56
1654528050000|2022-06-06 15:07:30|12767.1|12766.1|12766.3|12765.3|12767.6|12766.6|12764.2|12763.2|263
1654528060000|2022-06-06 15:07:40|12766.1|12765.1|12763.1|12762.1|12766.2|12765.2|12758.1|12757.1|378
1654528070000|2022-06-06 15:07:50|12762.7|12761.7|12767.1|12766.1|12767.8|12766.8|12759.9|12758.9|127
1654528080000|2022-06-06 15:08:00|12767.3|12766.3|12761.1|12760.1|12768.1|12767.1|12761.1|12760.1|114
1654528090000|2022-06-06 15:08:10|12761.2|12760.2|12757.1|12756.1|12761.9|12760.9|12756.8|12755.8|192
1654528100000|2022-06-06 15:08:20|12756.4|12755.4|12757.3|12756.3|12760.3|12759.3|12756.1|12755.1|167
1654528110000|2022-06-06 15:08:30|12757.4|12756.4|12752.1|12751.1|12758.1|12757.1|12748.9|12747.9|595
1654528120000|2022-06-06 15:08:40|12751.8|12750.8|12752.7|12751.7|12755.1|12754.1|12750.7|12749.7|156
1654528130000|2022-06-06 15:08:50|12752.8|12751.8|12751.8|12750.8|12754.4|12753.4|12750.7|12749.7|96
1654528140000|2022-06-06 15:09:00|12751.9|12750.9|12743.9|12742.9|12753.9|12752.9|12743.4|12742.4|358
1654528150000|2022-06-06 15:09:10|12744.1|12743.1|12741.3|12740.3|12744.6|12743.6|12737.6|12736.6|466
1654528160000|2022-06-06 15:09:20|12741.8|12740.8|12735.9|12734.9|12742.7|12741.7|12735.4|12734.4|446
1654528170000|2022-06-06 15:09:30|12735.7|12734.7|12727.1|12726.1|12735.7|12734.7|12725.7|12724.7|748
1654528180000|2022-06-06 15:09:40|12726.9|12725.9|12733.2|12732.2|12733.2|12732.2|12725.4|12724.4|357
1654528190000|2022-06-06 15:09:50|12733.1|12732.1|12728.6|12727.6|12733.4|12732.4|12728.3|12727.3|196
1654528200000|2022-06-06 15:10:00|12728.1|12727.1|12724.1|12723.1|12728.6|12727.6|12721.1|12720.1|595
1654528210000|2022-06-06 15:10:10|12724.7|12723.7|12718.7|12717.7|12725.3|12724.3|12716.9|12715.9|480
1654528220000|2022-06-06 15:10:20|12718.6|12717.6|12718.7|12717.7|12722.4|12721.4|12717.7|12716.7|270
1654528230000|2022-06-06 15:10:30|12719.1|12718.1|12721.6|12720.6|12722.1|12721.1|12716.6|12715.6|167
1654528240000|2022-06-06 15:10:40|12721.7|12720.7|12726.1|12725.1|12726.7|12725.7|12721.6|12720.6|274
1654528250000|2022-06-06 15:10:50|12725.7|12724.7|12720.6|12719.6|12726.3|12725.3|12720.2|12719.2|142
1654528260000|2022-06-06 15:11:00|12720.3|12719.3|12713.4|12712.4|12720.3|12719.3|12711.3|12710.3|481
1654528270000|2022-06-06 15:11:10|12714.6|12713.6|12717.1|12716.1|12720.6|12719.6|12714.1|12713.1|202
1654528280000|2022-06-06 15:11:20|12717.2|12716.2|12711.4|12710.4|12717.7|12716.7|12710.8|12709.8|181
1654528290000|2022-06-06 15:11:30|12711.6|12710.6|12712.4|12711.4|12713.6|12712.6|12710.9|12709.9|165
1654528300000|2022-06-06 15:11:40|12712.8|12711.8|12709.2|12708.2|12713.6|12712.6|12707.7|12706.7|242
1654528310000|2022-06-06 15:11:50|12709.3|12708.3|12708.1|12707.1|12711.1|12710.1|12707.3|12706.3|213
1654528320000|2022-06-06 15:12:00|12707.8|12706.8|12696.6|12695.6|12707.8|12706.8|12693.2|12692.2|1014
1654528330000|2022-06-06 15:12:10|12696.7|12695.7|12697.1|12696.1|12701.7|12700.7|12694.6|12693.6|416
1654528340000|2022-06-06 15:12:20|12696.9|12695.9|12695.4|12694.4|12698.6|12697.6|12691.8|12690.8|252
1654528350000|2022-06-06 15:12:30|12695.6|12694.6|12694.1|12693.1|12697.4|12696.4|12692.8|12691.8|290
1654528360000|2022-06-06 15:12:40|12694.2|12693.2|12696.6|12695.6|12696.7|12695.7|12693.3|12692.3|152
1654528370000|2022-06-06 15:12:50|12696.7|12695.7|12693.6|12692.6|12696.8|12695.8|12693.4|12692.4|140
1654528380000|2022-06-06 15:13:00|12693.9|12692.9|12689.3|12688.3|12694.3|12693.3|12684.7|12683.7|551
1654528390000|2022-06-06 15:13:10|12690.8|12689.8|12688.6|12687.6|12693.4|12692.4|12686.4|12685.4|315
1654528400000|2022-06-06 15:13:20|12688.4|12687.4|12689.8|12688.8|12691.1|12690.1|12687.1|12686.1|239
1654528410000|2022-06-06 15:13:30|12690.1|12689.1|12694.1|12693.1|12694.8|12693.8|12687.9|12686.9|192
1654528420000|2022-06-06 15:13:40|12694.3|12693.3|12692.3|12691.3|12697.2|12696.2|12691.4|12690.4|248
1654528430000|2022-06-06 15:13:50|12692.4|12691.4|12694.8|12693.8|12696.3|12695.3|12692.2|12691.2|116
1654528440000|2022-06-06 15:14:00|12694.7|12693.7|12690.9|12689.9|12696.7|12695.7|12690.7|12689.7|212
1654528450000|2022-06-06 15:14:10|12691.1|12690.1|12690.1|12689.1|12692.4|12691.4|12689.1|12688.1|183
1654528460000|2022-06-06 15:14:20|12689.9|12688.9|12688.6|12687.6|12690.3|12689.3|12684.4|12683.4|222
1654528470000|2022-06-06 15:14:30|12688.8|12687.8|12692.2|12691.2|12692.7|12691.7|12688.7|12687.7|166
1654528480000|2022-06-06 15:14:40|12692.3|12691.3|12691.8|12690.8|12692.9|12691.9|12689.2|12688.2|160
1654528490000|2022-06-06 15:14:50|12692.8|12691.8|12691.4|12690.4|12693.1|12692.1|12690.3|12689.3|101
1654528500000|2022-06-06 15:15:00|12691.7|12690.7|12691.8|12690.8|12692.2|12691.2|12686.4|12685.4|236
1654528510000|2022-06-06 15:15:10|12691.7|12690.7|12690.1|12689.1|12693.1|12692.1|12688.9|12687.9|172
1654528520000|2022-06-06 15:15:20|12690.2|12689.2|12684.9|12683.9|12690.8|12689.8|12684.8|12683.8|269
1654528530000|2022-06-06 15:15:30|12684.6|12683.6|12683.8|12682.8|12687.6|12686.6|12681.7|12680.7|256
1654528540000|2022-06-06 15:15:40|12683.6|12682.6|12681.7|12680.7|12684.6|12683.6|12681.6|12680.6|183
1654528550000|2022-06-06 15:15:50|12681.6|12680.6|12684.3|12683.3|12684.7|12683.7|12680.7|12679.7|217
1654528560000|2022-06-06 15:16:00|12684.4|12683.4|12678.1|12677.1|12685.4|12684.4|12677.7|12676.7|428
1654528570000|2022-06-06 15:16:10|12677.9|12676.9|12675.8|12674.8|12678.2|12677.2|12674.2|12673.2|362
1654528580000|2022-06-06 15:16:20|12676.1|12675.1|12675.1|12674.1|12677.6|12676.6|12674.7|12673.7|194
1654528590000|2022-06-06 15:16:30|12675.3|12674.3|12672.4|12671.4|12676.6|12675.6|12672.4|12671.4|175
1654528600000|2022-06-06 15:16:40|12672.3|12671.3|12663.2|12662.2|12672.3|12671.3|12662.9|12661.9|854
1654528610000|2022-06-06 15:16:50|12663.1|12662.1|12662.6|12661.6|12663.1|12662.1|12658.9|12657.9|496
1654528620000|2022-06-06 15:17:00|12662.7|12661.7|12657.9|12656.9|12662.8|12661.8|12653.6|12652.6|500
1654528630000|2022-06-06 15:17:10|12658.1|12657.1|12654.6|12653.6|12659.4|12658.4|12652.8|12651.8|404
1654528640000|2022-06-06 15:17:20|12654.2|12653.2|12647.6|12646.6|12655.1|12654.1|12646.7|12645.7|471
1654528650000|2022-06-06 15:17:30|12647.7|12646.7|12637.7|12636.7|12648.1|12647.1|12636.4|12635.4|628
1654528660000|2022-06-06 15:17:40|12637.6|12636.6|12642.8|12641.8|12644.1|12643.1|12636.3|12635.3|461
1654528670000|2022-06-06 15:17:50|12643.1|12642.1|12645.6|12644.6|12647.1|12646.1|12642.6|12641.6|376
1654528680000|2022-06-06 15:18:00|12645.4|12644.4|12647.8|12646.8|12648.2|12647.2|12642.9|12641.9|302
1654528690000|2022-06-06 15:18:10|12647.7|12646.7|12649.9|12648.9|12653.4|12652.4|12647.6|12646.6|569
1654528700000|2022-06-06 15:18:20|12649.6|12648.6|12653.6|12652.6|12656.1|12655.1|12648.1|12647.1|468
1654528710000|2022-06-06 15:18:30|12653.8|12652.8|12654.6|12653.6|12655.6|12654.6|12652.3|12651.3|242
1654528720000|2022-06-06 15:18:40|12654.4|12653.4|12652.6|12651.6|12655.4|12654.4|12652.3|12651.3|225
1654528730000|2022-06-06 15:18:50|12652.4|12651.4|12651.7|12650.7|12655.8|12654.8|12649.9|12648.9|210
1654528740000|2022-06-06 15:19:00|12651.8|12650.8|12656.4|12655.4|12656.4|12655.4|12651.3|12650.3|229
1654528750000|2022-06-06 15:19:10|12656.3|12655.3|12655.1|12654.1|12658.4|12657.4|12655.1|12654.1|229
1654528760000|2022-06-06 15:19:20|12654.6|12653.6|12648.1|12647.1|12654.6|12653.6|12647.2|12646.2|878
1654528770000|2022-06-06 15:19:30|12647.3|12646.3|12650.1|12649.1|12652.1|12651.1|12646.2|12645.2|222
1654528780000|2022-06-06 15:19:40|12649.9|12648.9|12645.6|12644.6|12651.8|12650.8|12645.4|12644.4|147
1654528790000|2022-06-06 15:19:50|12645.4|12644.4|12638.2|12637.2|12646.3|12645.3|12636.1|12635.1|446
1654528800000|2022-06-06 15:20:00|12637.4|12636.4|12638.2|12637.2|12638.6|12637.6|12632.4|12631.4|614
1654528810000|2022-06-06 15:20:10|12637.7|12636.7|12633.4|12632.4|12640.2|12639.2|12633.1|12632.1|307
1654528820000|2022-06-06 15:20:20|12633.3|12632.3|12635.2|12634.2|12635.2|12634.2|12630.9|12629.9|355
1654528830000|2022-06-06 15:20:30|12634.8|12633.8|12633.9|12632.9|12639.7|12638.7|12632.9|12631.9|245
1654528840000|2022-06-06 15:20:40|12634.1|12633.1|12637.1|12636.1|12638.4|12637.4|12631.6|12630.6|182
1654528850000|2022-06-06 15:20:50|12637.3|12636.3|12642.3|12641.3|12643.1|12642.1|12637.3|12636.3|255
1654528860000|2022-06-06 15:21:00|12641.7|12640.7|12642.3|12641.3|12644.2|12643.2|12640.7|12639.7|178
1654528870000|2022-06-06 15:21:10|12643.1|12642.1|12648.3|12647.3|12648.3|12647.3|12642.3|12641.3|301
1654528880000|2022-06-06 15:21:20|12648.2|12647.2|12645.1|12644.1|12648.9|12647.9|12644.6|12643.6|282
1654528890000|2022-06-06 15:21:30|12645.6|12644.6|12646.1|12645.1|12648.3|12647.3|12644.8|12643.8|136
1654528900000|2022-06-06 15:21:40|12645.8|12644.8|12645.4|12644.4|12648.7|12647.7|12645.4|12644.4|140
1654528910000|2022-06-06 15:21:50|12645.6|12644.6|12646.4|12645.4|12647.6|12646.6|12645.2|12644.2|209
1654528920000|2022-06-06 15:22:00|12646.1|12645.1|12644.8|12643.8|12647.7|12646.7|12642.7|12641.7|246
1654528930000|2022-06-06 15:22:10|12644.9|12643.9|12648.3|12647.3|12648.9|12647.9|12644.9|12643.9|137
1654528940000|2022-06-06 15:22:20|12648.2|12647.2|12646.1|12645.1|12649.2|12648.2|12644.9|12643.9|258
1654528950000|2022-06-06 15:22:30|12645.9|12644.9|12646.4|12645.4|12647.2|12646.2|12642.4|12641.4|189
1654528960000|2022-06-06 15:22:40|12646.8|12645.8|12644.7|12643.7|12647.9|12646.9|12644.7|12643.7|162
1654528970000|2022-06-06 15:22:50|12644.8|12643.8|12640.7|12639.7|12644.9|12643.9|12638.7|12637.7|291
1654528980000|2022-06-06 15:23:00|12641.1|12640.1|12643.7|12642.7|12644.8|12643.8|12640.4|12639.4|174
1654528990000|2022-06-06 15:23:10|12643.6|12642.6|12649.6|12648.6|12650.3|12649.3|12643.6|12642.6|233
1654529000000|2022-06-06 15:23:20|12649.7|12648.7|12652.1|12651.1|12652.4|12651.4|12648.7|12647.7|221
1654529010000|2022-06-06 15:23:30|12652.2|12651.2|12654.4|12653.4|12654.4|12653.4|12651.1|12650.1|206
1654529020000|2022-06-06 15:23:40|12654.2|12653.2|12651.1|12650.1|12654.2|12653.2|12648.4|12647.4|184
1654529030000|2022-06-06 15:23:50|12650.9|12649.9|12652.9|12651.9|12653.3|12652.3|12647.8|12646.8|206
1654529040000|2022-06-06 15:24:00|12653.2|12652.2|12655.4|12654.4|12657.7|12656.7|12651.8|12650.8|350
1654529050000|2022-06-06 15:24:10|12655.6|12654.6|12651.4|12650.4|12657.1|12656.1|12651.4|12650.4|240
1654529060000|2022-06-06 15:24:20|12651.9|12650.9|12652.7|12651.7|12653.8|12652.8|12650.7|12649.7|227
1654529070000|2022-06-06 15:24:30|12652.9|12651.9|12649.8|12648.8|12653.7|12652.7|12649.8|12648.8|112
1654529080000|2022-06-06 15:24:40|12650.1|12649.1|12645.7|12644.7|12650.1|12649.1|12644.7|12643.7|256
1654529090000|2022-06-06 15:24:50|12645.9|12644.9|12644.1|12643.1|12646.1|12645.1|12641.8|12640.8|195
1654529100000|2022-06-06 15:25:00|12643.6|12642.6|12638.4|12637.4|12643.7|12642.7|12638.4|12637.4|339
1654529110000|2022-06-06 15:25:10|12638.7|12637.7|12638.8|12637.8|12640.8|12639.8|12636.8|12635.8|298
1654529120000|2022-06-06 15:25:20|12638.7|12637.7|12645.9|12644.9|12645.9|12644.9|12638.2|12637.2|159
1654529130000|2022-06-06 15:25:30|12645.4|12644.4|12646.9|12645.9|12648.1|12647.1|12645.3|12644.3|157
1654529140000|2022-06-06 15:25:40|12646.7|12645.7|12649.1|12648.1|12651.7|12650.7|12646.7|12645.7|173
1654529150000|2022-06-06 15:25:50|12649.3|12648.3|12645.6|12644.6|12650.8|12649.8|12645.6|12644.6|90
1654529160000|2022-06-06 15:26:00|12645.7|12644.7|12646.9|12645.9|12648.2|12647.2|12645.4|12644.4|106
1654529170000|2022-06-06 15:26:10|12647.3|12646.3|12649.7|12648.7|12650.1|12649.1|12646.1|12645.1|89
1654529180000|2022-06-06 15:26:20|12649.6|12648.6|12653.1|12652.1|12654.9|12653.9|12649.3|12648.3|254
1654529190000|2022-06-06 15:26:30|12652.9|12651.9|12650.8|12649.8|12655.3|12654.3|12650.8|12649.8|134
1654529200000|2022-06-06 15:26:40|12650.3|12649.3|12652.8|12651.8|12653.8|12652.8|12649.8|12648.8|113
1654529210000|2022-06-06 15:26:50|12652.2|12651.2|12654.1|12653.1|12654.4|12653.4|12652.1|12651.1|99
1654529220000|2022-06-06 15:27:00|12654.8|12653.8|12655.6|12654.6|12655.7|12654.7|12653.3|12652.3|134
1654529230000|2022-06-06 15:27:10|12655.7|12654.7|12652.8|12651.8|12660.4|12659.4|12652.7|12651.7|327
1654529240000|2022-06-06 15:27:20|12652.9|12651.9|12656.2|12655.2|12656.2|12655.2|12651.8|12650.8|118
1654529250000|2022-06-06 15:27:30|12656.4|12655.4|12659.6|12658.6|12660.2|12659.2|12654.8|12653.8|142
1654529260000|2022-06-06 15:27:40|12659.4|12658.4|12661.1|12660.1|12662.9|12661.9|12659.4|12658.4|252
1654529270000|2022-06-06 15:27:50|12660.3|12659.3|12662.4|12661.4|12662.7|12661.7|12658.8|12657.8|124
1654529280000|2022-06-06 15:28:00|12662.9|12661.9|12659.2|12658.2|12663.4|12662.4|12658.3|12657.3|201
1654529290000|2022-06-06 15:28:10|12659.3|12658.3|12658.8|12657.8|12659.6|12658.6|12657.4|12656.4|114
1654529300000|2022-06-06 15:28:20|12659.3|12658.3|12661.2|12660.2|12661.8|12660.8|12657.3|12656.3|94
1654529310000|2022-06-06 15:28:30|12661.1|12660.1|12662.2|12661.2|12662.4|12661.4|12659.8|12658.8|53
1654529320000|2022-06-06 15:28:40|12661.8|12660.8|12662.6|12661.6|12662.8|12661.8|12660.9|12659.9|83
1654529330000|2022-06-06 15:28:50|12662.4|12661.4|12659.9|12658.9|12663.1|12662.1|12658.3|12657.3|113
1654529340000|2022-06-06 15:29:00|12660.6|12659.6|12663.4|12662.4|12663.6|12662.6|12660.6|12659.6|140
1654529350000|2022-06-06 15:29:10|12663.3|12662.3|12662.1|12661.1|12665.8|12664.8|12661.4|12660.4|156
1654529360000|2022-06-06 15:29:20|12661.9|12660.9|12656.7|12655.7|12662.2|12661.2|12656.3|12655.3|142
1654529370000|2022-06-06 15:29:30|12656.9|12655.9|12655.9|12654.9|12658.4|12657.4|12653.7|12652.7|164
1654529380000|2022-06-06 15:29:40|12655.8|12654.8|12652.4|12651.4|12655.9|12654.9|12652.3|12651.3|123
1654529390000|2022-06-06 15:29:50|12652.6|12651.6|12658.4|12657.4|12659.1|12658.1|12652.6|12651.6|107
1654529400000|2022-06-06 15:30:00|12658.6|12657.6|12662.2|12661.2|12662.6|12661.6|12656.1|12655.1|195
1654529410000|2022-06-06 15:30:10|12662.1|12661.1|12657.2|12656.2|12663.7|12662.7|12657.2|12656.2|108
1654529420000|2022-06-06 15:30:20|12658.4|12657.4|12654.1|12653.1|12658.7|12657.7|12652.1|12651.1|146
1654529430000|2022-06-06 15:30:30|12653.8|12652.8|12651.6|12650.6|12654.1|12653.1|12650.8|12649.8|217
1654529440000|2022-06-06 15:30:40|12651.7|12650.7|12650.3|12649.3|12653.9|12652.9|12650.3|12649.3|121
1654529450000|2022-06-06 15:30:50|12650.1|12649.1|12648.6|12647.6|12650.3|12649.3|12647.4|12646.4|282
1654529460000|2022-06-06 15:31:00|12648.4|12647.4|12649.8|12648.8|12651.8|12650.8|12644.9|12643.9|267
1654529470000|2022-06-06 15:31:10|12650.6|12649.6|12652.7|12651.7|12653.1|12652.1|12647.3|12646.3|128
1654529480000|2022-06-06 15:31:20|12654.1|12653.1|12655.1|12654.1|12659.1|12658.1|12653.7|12652.7|190
1654529490000|2022-06-06 15:31:30|12655.2|12654.2|12662.8|12661.8|12665.7|12664.7|12654.8|12653.8|652
1654529500000|2022-06-06 15:31:40|12663.7|12662.7|12657.7|12656.7|12663.8|12662.8|12657.7|12656.7|133
1654529510000|2022-06-06 15:31:50|12657.8|12656.8|12656.9|12655.9|12658.3|12657.3|12652.8|12651.8|210
1654529520000|2022-06-06 15:32:00|12657.1|12656.1|12654.4|12653.4|12659.9|12658.9|12652.8|12651.8|167
1654529530000|2022-06-06 15:32:10|12654.1|12653.1|12655.4|12654.4|12656.7|12655.7|12653.9|12652.9|75
1654529540000|2022-06-06 15:32:20|12655.6|12654.6|12647.1|12646.1|12655.6|12654.6|12646.6|12645.6|287
1654529550000|2022-06-06 15:32:30|12646.9|12645.9|12652.6|12651.6|12653.8|12652.8|12645.8|12644.8|217
1654529560000|2022-06-06 15:32:40|12652.4|12651.4|12650.1|12649.1|12652.4|12651.4|12647.6|12646.6|71
1654529570000|2022-06-06 15:32:50|12649.6|12648.6|12653.6|12652.6|12653.7|12652.7|12648.3|12647.3|103
1654529580000|2022-06-06 15:33:00|12653.4|12652.4|12655.4|12654.4|12656.9|12655.9|12653.4|12652.4|74
1654529590000|2022-06-06 15:33:10|12655.7|12654.7|12652.3|12651.3|12655.9|12654.9|12652.1|12651.1|60
1654529600000|2022-06-06 15:33:20|12652.2|12651.2|12656.4|12655.4|12656.4|12655.4|12651.9|12650.9|77
1654529610000|2022-06-06 15:33:30|12656.2|12655.2|12652.8|12651.8|12657.3|12656.3|12651.2|12650.2|234
1654529620000|2022-06-06 15:33:40|12652.9|12651.9|12651.6|12650.6|12654.8|12653.8|12651.2|12650.2|44
1654529630000|2022-06-06 15:33:50|12651.4|12650.4|12649.2|12648.2|12652.6|12651.6|12648.8|12647.8|70
1654529640000|2022-06-06 15:34:00|12649.3|12648.3|12649.1|12648.1|12650.3|12649.3|12646.7|12645.7|224
1654529650000|2022-06-06 15:34:10|12648.7|12647.7|12646.6|12645.6|12649.3|12648.3|12644.4|12643.4|208
1654529660000|2022-06-06 15:34:20|12646.7|12645.7|12640.4|12639.4|12648.7|12647.7|12640.3|12639.3|247
1654529670000|2022-06-06 15:34:30|12640.6|12639.6|12640.6|12639.6|12642.8|12641.8|12640.6|12639.6|127
1654529680000|2022-06-06 15:34:40|12640.7|12639.7|12640.2|12639.2|12641.6|12640.6|12637.7|12636.7|238
1654529690000|2022-06-06 15:34:50|12640.3|12639.3|12643.1|12642.1|12643.6|12642.6|12634.8|12633.8|336
1654529700000|2022-06-06 15:35:00|12642.9|12641.9|12639.1|12638.1|12642.9|12641.9|12634.9|12633.9|195
1654529710000|2022-06-06 15:35:10|12639.2|12638.2|12630.8|12629.8|12639.7|12638.7|12630.2|12629.2|238
1654529720000|2022-06-06 15:35:20|12630.3|12629.3|12636.3|12635.3|12636.4|12635.4|12627.2|12626.2|460
1654529730000|2022-06-06 15:35:30|12636.8|12635.8|12640.6|12639.6|12641.3|12640.3|12635.9|12634.9|236
1654529740000|2022-06-06 15:35:40|12640.3|12639.3|12645.3|12644.3|12645.3|12644.3|12638.6|12637.6|240
1654529750000|2022-06-06 15:35:50|12645.1|12644.1|12643.8|12642.8|12646.1|12645.1|12643.6|12642.6|137
1654529760000|2022-06-06 15:36:00|12643.7|12642.7|12645.3|12644.3|12651.4|12650.4|12643.7|12642.7|259
1654529770000|2022-06-06 15:36:10|12645.1|12644.1|12647.2|12646.2|12647.2|12646.2|12645.1|12644.1|116
1654529780000|2022-06-06 15:36:20|12647.1|12646.1|12643.6|12642.6|12648.3|12647.3|12643.2|12642.2|98
1654529790000|2022-06-06 15:36:30|12643.8|12642.8|12639.4|12638.4|12644.1|12643.1|12639.2|12638.2|128
1654529800000|2022-06-06 15:36:40|12639.7|12638.7|12639.2|12638.2|12639.8|12638.8|12637.1|12636.1|139
1654529810000|2022-06-06 15:36:50|12639.6|12638.6|12639.9|12638.9|12645.6|12644.6|12639.3|12638.3|147
1654529820000|2022-06-06 15:37:00|12640.1|12639.1|12640.3|12639.3|12642.4|12641.4|12637.9|12636.9|181
1654529830000|2022-06-06 15:37:10|12640.6|12639.6|12639.1|12638.1|12641.2|12640.2|12639.1|12638.1|69
1654529840000|2022-06-06 15:37:20|12639.2|12638.2|12634.9|12633.9|12641.9|12640.9|12634.8|12633.8|163
1654529850000|2022-06-06 15:37:30|12635.1|12634.1|12636.6|12635.6|12636.8|12635.8|12632.2|12631.2|186
1654529860000|2022-06-06 15:37:40|12636.4|12635.4|12635.4|12634.4|12636.8|12635.8|12632.7|12631.7|128
1654529870000|2022-06-06 15:37:50|12634.9|12633.9|12635.4|12634.4|12636.1|12635.1|12632.1|12631.1|160
1654529880000|2022-06-06 15:38:00|12635.3|12634.3|12641.7|12640.7|12644.6|12643.6|12635.3|12634.3|203
1654529890000|2022-06-06 15:38:10|12642.1|12641.1|12643.1|12642.1|12644.2|12643.2|12641.3|12640.3|114
1654529900000|2022-06-06 15:38:20|12643.3|12642.3|12644.9|12643.9|12648.7|12647.7|12642.9|12641.9|195
1654529910000|2022-06-06 15:38:30|12645.1|12644.1|12646.3|12645.3|12647.1|12646.1|12643.8|12642.8|117
1654529920000|2022-06-06 15:38:40|12646.2|12645.2|12653.9|12652.9|12653.9|12652.9|12645.6|12644.6|175
1654529930000|2022-06-06 15:38:50|12653.8|12652.8|12654.4|12653.4|12655.4|12654.4|12651.3|12650.3|304
1654529940000|2022-06-06 15:39:00|12654.8|12653.8|12654.1|12653.1|12655.7|12654.7|12653.1|12652.1|110
1654529950000|2022-06-06 15:39:10|12654.2|12653.2|12659.6|12658.6|12660.8|12659.8|12654.2|12653.2|239
1654529960000|2022-06-06 15:39:20|12659.8|12658.8|12656.2|12655.2|12660.9|12659.9|12655.2|12654.2|155
1654529970000|2022-06-06 15:39:30|12656.1|12655.1|12651.3|12650.3|12656.1|12655.1|12650.8|12649.8|211
1654529980000|2022-06-06 15:39:40|12650.8|12649.8|12646.3|12645.3|12651.3|12650.3|12645.8|12644.8|267
1654529990000|2022-06-06 15:39:50|12646.6|12645.6|12643.7|12642.7|12648.7|12647.7|12643.2|12642.2|147
1654530000000|2022-06-06 15:40:00|12643.8|12642.8|12643.1|12642.1|12647.4|12646.4|12642.4|12641.4|108
1654530010000|2022-06-06 15:40:10|12642.9|12641.9|12648.2|12647.2|12648.8|12647.8|12641.8|12640.8|141
1654530020000|2022-06-06 15:40:20|12648.1|12647.1|12654.6|12653.6|12654.8|12653.8|12648.1|12647.1|158
1654530030000|2022-06-06 15:40:30|12654.7|12653.7|12656.2|12655.2|12656.8|12655.8|12652.3|12651.3|156
1654530040000|2022-06-06 15:40:40|12656.4|12655.4|12653.6|12652.6|12656.8|12655.8|12651.6|12650.6|97
1654530050000|2022-06-06 15:40:50|12653.7|12652.7|12653.9|12652.9|12656.9|12655.9|12653.4|12652.4|88
1654530060000|2022-06-06 15:41:00|12652.9|12651.9|12655.3|12654.3|12656.7|12655.7|12652.9|12651.9|66
1654530070000|2022-06-06 15:41:10|12655.4|12654.4|12655.7|12654.7|12657.4|12656.4|12653.7|12652.7|66
1654530080000|2022-06-06 15:41:20|12655.6|12654.6|12652.3|12651.3|12655.9|12654.9|12651.9|12650.9|60
1654530090000|2022-06-06 15:41:30|12652.1|12651.1|12658.6|12657.6|12658.8|12657.8|12650.6|12649.6|89
1654530100000|2022-06-06 15:41:40|12658.7|12657.7|12658.3|12657.3|12660.4|12659.4|12656.9|12655.9|128
1654530110000|2022-06-06 15:41:50|12658.6|12657.6|12655.6|12654.6|12658.9|12657.9|12654.6|12653.6|77
1654530120000|2022-06-06 15:42:00|12655.7|12654.7|12654.8|12653.8|12657.6|12656.6|12650.7|12649.7|125
1654530130000|2022-06-06 15:42:10|12655.3|12654.3|12654.8|12653.8|12656.8|12655.8|12654.3|12653.3|70
1654530140000|2022-06-06 15:42:20|12654.9|12653.9|12655.1|12654.1|12655.2|12654.2|12651.4|12650.4|76
1654530150000|2022-06-06 15:42:30|12654.8|12653.8|12654.3|12653.3|12656.6|12655.6|12653.3|12652.3|107
1654530160000|2022-06-06 15:42:40|12654.6|12653.6|12655.6|12654.6|12657.1|12656.1|12652.9|12651.9|61
1654530170000|2022-06-06 15:42:50|12655.8|12654.8|12659.2|12658.2|12659.2|12658.2|12654.4|12653.4|57
1654530180000|2022-06-06 15:43:00|12659.6|12658.6|12654.1|12653.1|12659.6|12658.6|12649.6|12648.6|176
1654530190000|2022-06-06 15:43:10|12653.8|12652.8|12652.2|12651.2|12655.8|12654.8|12651.9|12650.9|91
1654530200000|2022-06-06 15:43:20|12652.6|12651.6|12655.2|12654.2|12655.2|12654.2|12649.9|12648.9|115
1654530210000|2022-06-06 15:43:30|12655.1|12654.1|12653.4|12652.4|12655.3|12654.3|12652.3|12651.3|26
1654530220000|2022-06-06 15:43:40|12653.3|12652.3|12655.4|12654.4|12655.7|12654.7|12651.9|12650.9|54
1654530230000|2022-06-06 15:43:50|12655.3|12654.3|12658.3|12657.3|12658.6|12657.6|12653.7|12652.7|67
1654530240000|2022-06-06 15:44:00|12658.8|12657.8|12660.7|12659.7|12661.8|12660.8|12657.1|12656.1|211
1654530250000|2022-06-06 15:44:10|12660.6|12659.6|12663.3|12662.3|12664.2|12663.2|12660.6|12659.6|134
1654530260000|2022-06-06 15:44:20|12662.4|12661.4|12670.7|12669.7|12671.2|12670.2|12660.4|12659.4|385
1654530270000|2022-06-06 15:44:30|12670.6|12669.6|12668.1|12667.1|12671.2|12670.2|12665.6|12664.6|308
1654530280000|2022-06-06 15:44:40|12667.9|12666.9|12669.4|12668.4|12671.7|12670.7|12667.8|12666.8|217
1654530290000|2022-06-06 15:44:50|12669.6|12668.6|12671.8|12670.8|12671.8|12670.8|12667.8|12666.8|235
1654530300000|2022-06-06 15:45:00|12671.7|12670.7|12671.7|12670.7|12674.6|12673.6|12668.1|12667.1|378
1654530310000|2022-06-06 15:45:10|12671.4|12670.4|12674.9|12673.9|12675.2|12674.2|12670.9|12669.9|395
1654530320000|2022-06-06 15:45:20|12675.4|12674.4|12676.3|12675.3|12676.8|12675.8|12672.7|12671.7|192
1654530330000|2022-06-06 15:45:30|12676.1|12675.1|12674.4|12673.4|12677.9|12676.9|12674.3|12673.3|177
1654530340000|2022-06-06 15:45:40|12674.8|12673.8|12678.3|12677.3|12678.4|12677.4|12673.9|12672.9|222
1654530350000|2022-06-06 15:45:50|12678.2|12677.2|12681.9|12680.9|12682.9|12681.9|12677.9|12676.9|297
1654530360000|2022-06-06 15:46:00|12682.2|12681.2|12682.7|12681.7|12685.1|12684.1|12679.2|12678.2|308
1654530370000|2022-06-06 15:46:10|12682.9|12681.9|12682.7|12681.7|12683.7|12682.7|12681.2|12680.2|165
1654530380000|2022-06-06 15:46:20|12682.8|12681.8|12679.2|12678.2|12685.2|12684.2|12678.2|12677.2|288
1654530390000|2022-06-06 15:46:30|12679.4|12678.4|12678.7|12677.7|12681.7|12680.7|12678.7|12677.7|111
1654530400000|2022-06-06 15:46:40|12678.9|12677.9|12678.3|12677.3|12679.6|12678.6|12677.3|12676.3|164
1654530410000|2022-06-06 15:46:50|12678.6|12677.6|12675.4|12674.4|12680.2|12679.2|12675.3|12674.3|128
1654530420000|2022-06-06 15:47:00|12675.3|12674.3|12676.2|12675.2|12676.6|12675.6|12672.8|12671.8|229
1654530430000|2022-06-06 15:47:10|12676.1|12675.1|12674.2|12673.2|12676.6|12675.6|12673.4|12672.4|90
1654530440000|2022-06-06 15:47:20|12674.3|12673.3|12672.3|12671.3|12674.7|12673.7|12671.6|12670.6|96
1654530450000|2022-06-06 15:47:30|12672.1|12671.1|12674.9|12673.9|12674.9|12673.9|12671.9|12670.9|73
1654530460000|2022-06-06 15:47:40|12675.9|12674.9|12679.9|12678.9|12679.9|12678.9|12675.7|12674.7|140
1654530470000|2022-06-06 15:47:50|12679.8|12678.8|12674.7|12673.7|12680.2|12679.2|12673.8|12672.8|155
1654530480000|2022-06-06 15:48:00|12675.1|12674.1|12671.3|12670.3|12675.8|12674.8|12671.3|12670.3|241
1654530490000|2022-06-06 15:48:10|12671.1|12670.1|12666.9|12665.9|12671.6|12670.6|12664.8|12663.8|518
1654530500000|2022-06-06 15:48:20|12667.4|12666.4|12666.2|12665.2|12669.2|12668.2|12661.8|12660.8|343
1654530510000|2022-06-06 15:48:30|12665.8|12664.8|12665.1|12664.1|12666.4|12665.4|12664.4|12663.4|78
1654530520000|2022-06-06 15:48:40|12664.9|12663.9|12663.9|12662.9|12665.6|12664.6|12662.7|12661.7|141
1654530530000|2022-06-06 15:48:50|12663.6|12662.6|12666.6|12665.6|12666.6|12665.6|12661.4|12660.4|148
1654530540000|2022-06-06 15:49:00|12666.4|12665.4|12668.9|12667.9|12669.4|12668.4|12666.3|12665.3|103
1654530550000|2022-06-06 15:49:10|12670.4|12669.4|12668.9|12667.9|12670.7|12669.7|12666.7|12665.7|129
1654530560000|2022-06-06 15:49:20|12669.1|12668.1|12669.1|12668.1|12671.8|12670.8|12668.6|12667.6|102
1654530570000|2022-06-06 15:49:30|12668.9|12667.9|12667.6|12666.6|12670.1|12669.1|12667.6|12666.6|40
1654530580000|2022-06-06 15:49:40|12667.7|12666.7|12663.7|12662.7|12669.8|12668.8|12663.7|12662.7|81
1654530590000|2022-06-06 15:49:50|12663.6|12662.6|12657.2|12656.2|12663.7|12662.7|12655.9|12654.9|248
1654530600000|2022-06-06 15:50:00|12657.4|12656.4|12653.2|12652.2|12658.9|12657.9|12651.9|12650.9|303
1654530610000|2022-06-06 15:50:10|12653.1|12652.1|12660.8|12659.8|12661.6|12660.6|12653.1|12652.1|123
1654530620000|2022-06-06 15:50:20|12660.7|12659.7|12662.7|12661.7|12664.7|12663.7|12660.6|12659.6|188
1654530630000|2022-06-06 15:50:30|12662.8|12661.8|12663.2|12662.2|12663.4|12662.4|12660.1|12659.1|72
1654530640000|2022-06-06 15:50:40|12663.1|12662.1|12658.2|12657.2|12663.4|12662.4|12656.9|12655.9|110
1654530650000|2022-06-06 15:50:50|12660.1|12659.1|12658.6|12657.6|12660.8|12659.8|12658.2|12657.2|50
1654530660000|2022-06-06 15:51:00|12658.4|12657.4|12660.7|12659.7|12661.4|12660.4|12657.6|12656.6|107
1654530670000|2022-06-06 15:51:10|12660.8|12659.8|12667.1|12666.1|12667.1|12666.1|12659.4|12658.4|148
1654530680000|2022-06-06 15:51:20|12666.9|12665.9|12667.1|12666.1|12669.8|12668.8|12666.1|12665.1|210
1654530690000|2022-06-06 15:51:30|12667.2|12666.2|12667.2|12666.2|12670.3|12669.3|12666.3|12665.3|77
1654530700000|2022-06-06 15:51:40|12666.7|12665.7|12666.2|12665.2|12668.9|12667.9|12666.1|12665.1|56
1654530710000|2022-06-06 15:51:50|12666.3|12665.3|12667.3|12666.3|12667.3|12666.3|12663.4|12662.4|49
1654530720000|2022-06-06 15:52:00|12666.8|12665.8|12668.8|12667.8|12670.4|12669.4|12666.6|12665.6|107
1654530730000|2022-06-06 15:52:10|12668.7|12667.7|12667.4|12666.4|12668.8|12667.8|12665.6|12664.6|75
1654530740000|2022-06-06 15:52:20|12667.3|12666.3|12673.8|12672.8|12674.7|12673.7|12667.1|12666.1|150
1654530750000|2022-06-06 15:52:30|12673.9|12672.9|12670.4|12669.4|12675.9|12674.9|12670.3|12669.3|116
1654530760000|2022-06-06 15:52:40|12670.6|12669.6|12673.2|12672.2|12673.6|12672.6|12670.6|12669.6|42
1654530770000|2022-06-06 15:52:50|12673.7|12672.7|12665.3|12664.3|12674.3|12673.3|12664.7|12663.7|211
1654530780000|2022-06-06 15:53:00|12665.4|12664.4|12663.7|12662.7|12666.7|12665.7|12662.7|12661.7|124
1654530790000|2022-06-06 15:53:10|12663.6|12662.6|12661.2|12660.2|12664.1|12663.1|12660.7|12659.7|96
1654530800000|2022-06-06 15:53:20|12660.8|12659.8|12666.7|12665.7|12666.8|12665.8|12660.4|12659.4|140
1654530810000|2022-06-06 15:53:30|12666.3|12665.3|12667.4|12666.4|12669.9|12668.9|12664.8|12663.8|120
1654530820000|2022-06-06 15:53:40|12667.1|12666.1|12668.1|12667.1|12668.3|12667.3|12665.7|12664.7|52
1654530830000|2022-06-06 15:53:50|12668.2|12667.2|12673.3|12672.3|12673.6|12672.6|12667.8|12666.8|89
1654530840000|2022-06-06 15:54:00|12673.4|12672.4|12669.2|12668.2|12674.4|12673.4|12667.4|12666.4|83
1654530850000|2022-06-06 15:54:10|12669.1|12668.1|12671.2|12670.2|12672.1|12671.1|12668.3|12667.3|61
1654530860000|2022-06-06 15:54:20|12671.1|12670.1|12669.1|12668.1|12671.2|12670.2|12667.6|12666.6|63
1654530870000|2022-06-06 15:54:30|12669.3|12668.3|12666.4|12665.4|12670.9|12669.9|12664.9|12663.9|77
1654530880000|2022-06-06 15:54:40|12666.3|12665.3|12664.1|12663.1|12667.2|12666.2|12663.1|12662.1|64
1654530890000|2022-06-06 15:54:50|12663.8|12662.8|12664.6|12663.6|12666.1|12665.1|12663.1|12662.1|64
1654530900000|2022-06-06 15:55:00|12664.2|12663.2|12663.9|12662.9|12667.4|12666.4|12663.6|12662.6|95
1654530910000|2022-06-06 15:55:10|12663.8|12662.8|12667.8|12666.8|12668.3|12667.3|12663.7|12662.7|66
1654530920000|2022-06-06 15:55:20|12667.9|12666.9|12672.1|12671.1|12673.4|12672.4|12667.7|12666.7|142
1654530930000|2022-06-06 15:55:30|12671.9|12670.9|12671.2|12670.2|12672.1|12671.1|12667.9|12666.9|79
1654530940000|2022-06-06 15:55:40|12671.3|12670.3|12664.3|12663.3|12671.3|12670.3|12662.8|12661.8|197
1654530950000|2022-06-06 15:55:50|12664.4|12663.4|12666.2|12665.2|12669.1|12668.1|12662.7|12661.7|99
1654530960000|2022-06-06 15:56:00|12666.3|12665.3|12662.3|12661.3|12666.7|12665.7|12661.9|12660.9|113
1654530970000|2022-06-06 15:56:10|12662.2|12661.2|12664.3|12663.3|12665.3|12664.3|12661.4|12660.4|66
1654530980000|2022-06-06 15:56:20|12664.2|12663.2|12664.2|12663.2|12666.6|12665.6|12663.1|12662.1|60
1654530990000|2022-06-06 15:56:30|12663.8|12662.8|12662.1|12661.1|12665.6|12664.6|12660.9|12659.9|84
1654531000000|2022-06-06 15:56:40|12661.7|12660.7|12660.7|12659.7|12662.8|12661.8|12656.1|12655.1|165
1654531010000|2022-06-06 15:56:50|12661.3|12660.3|12661.3|12660.3|12662.6|12661.6|12658.9|12657.9|71
1654531020000|2022-06-06 15:57:00|12660.8|12659.8|12664.8|12663.8|12665.8|12664.8|12660.8|12659.8|422
1654531030000|2022-06-06 15:57:10|12665.1|12664.1|12667.1|12666.1|12668.1|12667.1|12664.6|12663.6|86
1654531040000|2022-06-06 15:57:20|12666.8|12665.8|12666.3|12665.3|12667.7|12666.7|12664.3|12663.3|43
1654531050000|2022-06-06 15:57:30|12666.1|12665.1|12667.1|12666.1|12668.7|12667.7|12665.7|12664.7|59
1654531060000|2022-06-06 15:57:40|12666.9|12665.9|12667.6|12666.6|12669.4|12668.4|12666.6|12665.6|41
1654531070000|2022-06-06 15:57:50|12667.8|12666.8|12667.9|12666.9|12671.9|12670.9|12667.8|12666.8|96
1654531080000|2022-06-06 15:58:00|12667.8|12666.8|12671.6|12670.6|12671.6|12670.6|12664.6|12663.6|110
1654531090000|2022-06-06 15:58:10|12671.4|12670.4|12671.1|12670.1|12672.2|12671.2|12669.7|12668.7|57
1654531100000|2022-06-06 15:58:20|12671.2|12670.2|12672.4|12671.4|12673.8|12672.8|12670.3|12669.3|94
1654531110000|2022-06-06 15:58:30|12672.6|12671.6|12672.1|12671.1|12672.8|12671.8|12670.1|12669.1|74
1654531120000|2022-06-06 15:58:40|12672.2|12671.2|12674.1|12673.1|12674.3|12673.3|12670.6|12669.6|60
1654531130000|2022-06-06 15:58:50|12674.2|12673.2|12673.4|12672.4|12674.6|12673.6|12671.2|12670.2|90
1654531140000|2022-06-06 15:59:00|12673.6|12672.6|12671.3|12670.3|12673.9|12672.9|12668.1|12667.1|88
1654531150000|2022-06-06 15:59:10|12671.6|12670.6|12673.3|12672.3|12673.3|12672.3|12670.9|12669.9|59
1654531160000|2022-06-06 15:59:20|12673.6|12672.6|12672.7|12671.7|12675.3|12674.3|12671.6|12670.6|105
1654531170000|2022-06-06 15:59:30|12672.6|12671.6|12668.7|12667.7|12672.6|12671.6|12668.1|12667.1|97
1654531180000|2022-06-06 15:59:40|12668.6|12667.6|12665.1|12664.1|12668.9|12667.9|12664.4|12663.4|70
1654531190000|2022-06-06 15:59:50|12664.8|12663.8|12664.8|12663.8|12666.9|12665.9|12664.6|12663.6|69
1654531200000|2022-06-06 16:00:00|12664.7|12663.7|12665.7|12664.7|12665.7|12664.7|12660.6|12659.6|178
1654531210000|2022-06-06 16:00:10|12665.6|12664.6|12662.3|12661.3|12667.7|12666.7|12662.1|12661.1|94
1654531220000|2022-06-06 16:00:20|12662.4|12661.4|12658.7|12657.7|12662.7|12661.7|12658.4|12657.4|179
1654531230000|2022-06-06 16:00:30|12658.4|12657.4|12657.4|12656.4|12660.3|12659.3|12655.9|12654.9|126
1654531240000|2022-06-06 16:00:40|12657.8|12656.8|12655.7|12654.7|12659.1|12658.1|12655.7|12654.7|84
1654531250000|2022-06-06 16:00:50|12655.6|12654.6|12655.6|12654.6|12658.7|12657.7|12654.9|12653.9|105
1654531260000|2022-06-06 16:01:00|12655.3|12654.3|12654.8|12653.8|12656.9|12655.9|12653.3|12652.3|111
1654531270000|2022-06-06 16:01:10|12654.7|12653.7|12655.4|12654.4|12658.6|12657.6|12654.2|12653.2|152
1654531280000|2022-06-06 16:01:20|12655.6|12654.6|12648.9|12647.9|12655.6|12654.6|12648.3|12647.3|352
1654531290000|2022-06-06 16:01:30|12648.8|12647.8|12650.9|12649.9|12653.1|12652.1|12648.7|12647.7|183
1654531300000|2022-06-06 16:01:40|12651.6|12650.6|12645.1|12644.1|12651.6|12650.6|12645.1|12644.1|222
1654531310000|2022-06-06 16:01:50|12643.9|12642.9|12635.9|12634.9|12644.4|12643.4|12633.7|12632.7|526
1654531320000|2022-06-06 16:02:00|12636.1|12635.1|12625.3|12624.3|12636.1|12635.1|12623.9|12622.9|679
1654531330000|2022-06-06 16:02:10|12624.8|12623.8|12621.9|12620.9|12625.7|12624.7|12616.3|12615.3|706
1654531340000|2022-06-06 16:02:20|12621.6|12620.6|12617.9|12616.9|12624.3|12623.3|12615.1|12614.1|446
1654531350000|2022-06-06 16:02:30|12617.8|12616.8|12607.8|12606.8|12619.4|12618.4|12607.2|12606.2|571
1654531360000|2022-06-06 16:02:40|12608.7|12607.7|12602.9|12601.9|12609.8|12608.8|12602.9|12601.9|523
1654531370000|2022-06-06 16:02:50|12602.3|12601.3|12608.6|12607.6|12608.8|12607.8|12600.4|12599.4|378
1654531380000|2022-06-06 16:03:00|12607.8|12606.8|12603.4|12602.4|12608.2|12607.2|12602.8|12601.8|222
1654531390000|2022-06-06 16:03:10|12602.7|12601.7|12601.2|12600.2|12605.3|12604.3|12600.9|12599.9|321
1654531400000|2022-06-06 16:03:20|12600.9|12599.9|12605.2|12604.2|12606.1|12605.1|12600.6|12599.6|200
1654531410000|2022-06-06 16:03:30|12605.3|12604.3|12605.8|12604.8|12609.3|12608.3|12605.1|12604.1|243
1654531420000|2022-06-06 16:03:40|12605.3|12604.3|12600.8|12599.8|12606.9|12605.9|12599.7|12598.7|313
1654531430000|2022-06-06 16:03:50|12600.6|12599.6|12596.2|12595.2|12600.8|12599.8|12595.4|12594.4|359
1654531440000|2022-06-06 16:04:00|12596.3|12595.3|12592.4|12591.4|12597.4|12596.4|12590.9|12589.9|427
1654531450000|2022-06-06 16:04:10|12592.6|12591.6|12584.6|12583.6|12592.6|12591.6|12581.7|12580.7|574
1654531460000|2022-06-06 16:04:20|12584.7|12583.7|12584.2|12583.2|12586.3|12585.3|12582.3|12581.3|407
1654531470000|2022-06-06 16:04:30|12584.4|12583.4|12585.6|12584.6|12586.1|12585.1|12582.1|12581.1|212
1654531480000|2022-06-06 16:04:40|12585.1|12584.1|12589.9|12588.9|12589.9|12588.9|12584.2|12583.2|195
1654531490000|2022-06-06 16:04:50|12589.3|12588.3|12592.8|12591.8|12594.6|12593.6|12589.2|12588.2|266
1654531500000|2022-06-06 16:05:00|12593.1|12592.1|12596.6|12595.6|12599.9|12598.9|12590.8|12589.8|363
1654531510000|2022-06-06 16:05:10|12596.8|12595.8|12593.9|12592.9|12599.8|12598.8|12593.2|12592.2|230
1654531520000|2022-06-06 16:05:20|12593.8|12592.8|12597.1|12596.1|12597.9|12596.9|12593.8|12592.8|106
1654531530000|2022-06-06 16:05:30|12598.1|12597.1|12599.1|12598.1|12601.2|12600.2|12596.2|12595.2|240
1654531540000|2022-06-06 16:05:40|12598.8|12597.8|12598.8|12597.8|12600.4|12599.4|12597.2|12596.2|163
1654531550000|2022-06-06 16:05:50|12599.7|12598.7|12600.2|12599.2|12603.6|12602.6|12598.7|12597.7|207
1654531560000|2022-06-06 16:06:00|12599.7|12598.7|12598.7|12597.7|12601.3|12600.3|12597.7|12596.7|172
1654531570000|2022-06-06 16:06:10|12597.7|12596.7|12598.7|12597.7|12599.8|12598.8|12597.3|12596.3|120
1654531580000|2022-06-06 16:06:20|12598.8|12597.8|12593.9|12592.9|12599.3|12598.3|12593.2|12592.2|199
1654531590000|2022-06-06 16:06:30|12594.4|12593.4|12593.1|12592.1|12594.7|12593.7|12592.3|12591.3|144
1654531600000|2022-06-06 16:06:40|12592.9|12591.9|12590.4|12589.4|12592.9|12591.9|12587.8|12586.8|208
1654531610000|2022-06-06 16:06:50|12590.6|12589.6|12590.1|12589.1|12590.8|12589.8|12587.9|12586.9|99
1654531620000|2022-06-06 16:07:00|12590.3|12589.3|12594.8|12593.8|12597.6|12596.6|12590.3|12589.3|241
1654531630000|2022-06-06 16:07:10|12595.1|12594.1|12595.8|12594.8|12599.6|12598.6|12594.3|12593.3|120
1654531640000|2022-06-06 16:07:20|12595.3|12594.3|12595.7|12594.7|12598.8|12597.8|12594.6|12593.6|108
1654531650000|2022-06-06 16:07:30|12595.6|12594.6|12597.6|12596.6|12599.2|12598.2|12594.4|12593.4|71
1654531660000|2022-06-06 16:07:40|12597.4|12596.4|12599.9|12598.9|12601.2|12600.2|12597.2|12596.2|99
1654531670000|2022-06-06 16:07:50|12600.3|12599.3|12601.8|12600.8|12601.8|12600.8|12596.1|12595.1|124
1654531680000|2022-06-06 16:08:00|12601.7|12600.7|12596.4|12595.4|12601.7|12600.7|12595.6|12594.6|138
1654531690000|2022-06-06 16:08:10|12596.3|12595.3|12596.2|12595.2|12598.4|12597.4|12592.8|12591.8|191
1654531700000|2022-06-06 16:08:20|12595.6|12594.6|12592.1|12591.1|12595.8|12594.8|12591.7|12590.7|106
1654531710000|2022-06-06 16:08:30|12591.7|12590.7|12585.4|12584.4|12592.2|12591.2|12583.9|12582.9|290
1654531720000|2022-06-06 16:08:40|12585.8|12584.8|12587.7|12586.7|12588.7|12587.7|12585.8|12584.8|142
1654531730000|2022-06-06 16:08:50|12588.3|12587.3|12584.1|12583.1|12588.4|12587.4|12583.9|12582.9|111
1654531740000|2022-06-06 16:09:00|12583.9|12582.9|12580.4|12579.4|12586.3|12585.3|12579.9|12578.9|272
1654531750000|2022-06-06 16:09:10|12580.1|12579.1|12575.8|12574.8|12580.4|12579.4|12575.3|12574.3|395
1654531760000|2022-06-06 16:09:20|12575.4|12574.4|12578.3|12577.3|12579.9|12578.9|12575.4|12574.4|270
1654531770000|2022-06-06 16:09:30|12578.1|12577.1|12578.3|12577.3|12578.7|12577.7|12575.7|12574.7|166
1654531780000|2022-06-06 16:09:40|12578.1|12577.1|12577.2|12576.2|12578.4|12577.4|12576.7|12575.7|148
1654531790000|2022-06-06 16:09:50|12577.4|12576.4|12574.9|12573.9|12577.8|12576.8|12573.9|12572.9|231
1654531800000|2022-06-06 16:10:00|12575.4|12574.4|12569.9|12568.9|12575.8|12574.8|12569.8|12568.8|490
1654531810000|2022-06-06 16:10:10|12569.7|12568.7|12563.9|12562.9|12571.2|12570.2|12563.9|12562.9|262
1654531820000|2022-06-06 16:10:20|12563.4|12562.4|12569.6|12568.6|12569.6|12568.6|12562.4|12561.4|370
1654531830000|2022-06-06 16:10:30|12569.3|12568.3|12567.8|12566.8|12570.4|12569.4|12564.3|12563.3|239
1654531840000|2022-06-06 16:10:40|12567.6|12566.6|12564.8|12563.8|12567.6|12566.6|12563.6|12562.6|123
1654531850000|2022-06-06 16:10:50|12565.1|12564.1|12567.6|12566.6|12567.9|12566.9|12565.1|12564.1|143
1654531860000|2022-06-06 16:11:00|12567.7|12566.7|12566.3|12565.3|12567.7|12566.7|12563.1|12562.1|132
1654531870000|2022-06-06 16:11:10|12566.2|12565.2|12572.7|12571.7|12572.7|12571.7|12566.1|12565.1|186
1654531880000|2022-06-06 16:11:20|12572.8|12571.8|12572.7|12571.7|12575.7|12574.7|12571.7|12570.7|293
1654531890000|2022-06-06 16:11:30|12572.8|12571.8|12577.4|12576.4|12577.9|12576.9|12572.6|12571.6|212
1654531900000|2022-06-06 16:11:40|12577.1|12576.1|12576.2|12575.2|12578.4|12577.4|12575.8|12574.8|110
1654531910000|2022-06-06 16:11:50|12575.9|12574.9|12572.2|12571.2|12576.2|12575.2|12572.2|12571.2|118
1654531920000|2022-06-06 16:12:00|12571.6|12570.6|12567.7|12566.7|12573.6|12572.6|12566.4|12565.4|154
1654531930000|2022-06-06 16:12:10|12567.6|12566.6|12566.7|12565.7|12571.2|12570.2|12565.8|12564.8|248
1654531940000|2022-06-06 16:12:20|12567.3|12566.3|12565.9|12564.9|12567.3|12566.3|12564.9|12563.9|190
1654531950000|2022-06-06 16:12:30|12565.7|12564.7|12562.8|12561.8|12566.1|12565.1|12560.9|12559.9|219
1654531960000|2022-06-06 16:12:40|12562.6|12561.6|12559.2|12558.2|12562.8|12561.8|12558.3|12557.3|234
1654531970000|2022-06-06 16:12:50|12559.4|12558.4|12558.2|12557.2|12559.7|12558.7|12557.3|12556.3|166
1654531980000|2022-06-06 16:13:00|12557.8|12556.8|12555.6|12554.6|12558.3|12557.3|12554.9|12553.9|290
1654531990000|2022-06-06 16:13:10|12555.4|12554.4|12554.7|12553.7|12558.3|12557.3|12554.4|12553.4|266
1654532000000|2022-06-06 16:13:20|12554.6|12553.6|12562.1|12561.1|12562.4|12561.4|12554.6|12553.6|268
1654532010000|2022-06-06 16:13:30|12561.9|12560.9|12562.9|12561.9|12563.6|12562.6|12560.6|12559.6|176
1654532020000|2022-06-06 16:13:40|12562.7|12561.7|12564.4|12563.4|12565.4|12564.4|12562.4|12561.4|207
1654532030000|2022-06-06 16:13:50|12564.8|12563.8|12564.2|12563.2|12568.6|12567.6|12563.1|12562.1|196
1654532040000|2022-06-06 16:14:00|12564.4|12563.4|12565.1|12564.1|12566.7|12565.7|12563.4|12562.4|134
1654532050000|2022-06-06 16:14:10|12564.7|12563.7|12564.7|12563.7|12565.7|12564.7|12562.8|12561.8|86
1654532060000|2022-06-06 16:14:20|12564.9|12563.9|12558.7|12557.7|12564.9|12563.9|12558.2|12557.2|121
1654532070000|2022-06-06 16:14:30|12558.4|12557.4|12557.9|12556.9|12561.3|12560.3|12557.6|12556.6|109
1654532080000|2022-06-06 16:14:40|12557.7|12556.7|12560.2|12559.2|12560.9|12559.9|12557.6|12556.6|114
1654532090000|2022-06-06 16:14:50|12560.4|12559.4|12565.3|12564.3|12565.7|12564.7|12559.1|12558.1|104
1654532100000|2022-06-06 16:15:00|12565.6|12564.6|12561.3|12560.3|12565.6|12564.6|12559.2|12558.2|166
1654532110000|2022-06-06 16:15:10|12561.6|12560.6|12555.4|12554.4|12561.7|12560.7|12555.4|12554.4|157
1654532120000|2022-06-06 16:15:20|12555.7|12554.7|12561.4|12560.4|12563.2|12562.2|12555.7|12554.7|165
1654532130000|2022-06-06 16:15:30|12561.1|12560.1|12562.4|12561.4|12567.4|12566.4|12561.1|12560.1|152
1654532140000|2022-06-06 16:15:40|12562.6|12561.6|12564.6|12563.6|12564.6|12563.6|12560.4|12559.4|102
1654532150000|2022-06-06 16:15:50|12565.1|12564.1|12564.3|12563.3|12565.4|12564.4|12562.4|12561.4|99
1654532160000|2022-06-06 16:16:00|12563.3|12562.3|12563.2|12562.2|12565.6|12564.6|12562.3|12561.3|164
1654532170000|2022-06-06 16:16:10|12563.3|12562.3|12562.2|12561.2|12563.9|12562.9|12559.2|12558.2|110
1654532180000|2022-06-06 16:16:20|12563.1|12562.1|12564.2|12563.2|12567.7|12566.7|12562.1|12561.1|137
1654532190000|2022-06-06 16:16:30|12564.6|12563.6|12568.9|12567.9|12568.9|12567.9|12563.9|12562.9|100
1654532200000|2022-06-06 16:16:40|12569.9|12568.9|12572.8|12571.8|12573.9|12572.9|12569.6|12568.6|250
1654532210000|2022-06-06 16:16:50|12573.3|12572.3|12574.4|12573.4|12574.6|12573.6|12571.9|12570.9|256
1654532220000|2022-06-06 16:17:00|12574.3|12573.3|12576.3|12575.3|12579.7|12578.7|12573.3|12572.3|347
1654532230000|2022-06-06 16:17:10|12576.1|12575.1|12574.2|12573.2|12578.4|12577.4|12573.9|12572.9|119
1654532240000|2022-06-06 16:17:20|12574.3|12573.3|12571.9|12570.9|12574.8|12573.8|12569.4|12568.4|243
1654532250000|2022-06-06 16:17:30|12571.8|12570.8|12570.1|12569.1|12574.3|12573.3|12570.1|12569.1|254
1654532260000|2022-06-06 16:17:40|12570.2|12569.2|12567.6|12566.6|12570.2|12569.2|12565.9|12564.9|162
1654532270000|2022-06-06 16:17:50|12567.3|12566.3|12567.8|12566.8|12570.6|12569.6|12566.9|12565.9|84
1654532280000|2022-06-06 16:18:00|12567.7|12566.7|12573.2|12572.2|12573.7|12572.7|12567.6|12566.6|109
1654532290000|2022-06-06 16:18:10|12573.7|12572.7|12576.4|12575.4|12576.4|12575.4|12571.8|12570.8|131
1654532300000|2022-06-06 16:18:20|12575.7|12574.7|12572.8|12571.8|12576.9|12575.9|12572.2|12571.2|85
1654532310000|2022-06-06 16:18:30|12572.7|12571.7|12576.7|12575.7|12577.3|12576.3|12572.3|12571.3|79
1654532320000|2022-06-06 16:18:40|12576.8|12575.8|12578.2|12577.2|12578.3|12577.3|12575.9|12574.9|105
1654532330000|2022-06-06 16:18:50|12578.1|12577.1|12575.8|12574.8|12578.4|12577.4|12575.2|12574.2|161
1654532340000|2022-06-06 16:19:00|12575.7|12574.7|12576.1|12575.1|12578.2|12577.2|12572.6|12571.6|118
1654532350000|2022-06-06 16:19:10|12576.2|12575.2|12576.8|12575.8|12578.3|12577.3|12575.1|12574.1|73
1654532360000|2022-06-06 16:19:20|12576.9|12575.9|12578.9|12577.9|12579.3|12578.3|12576.9|12575.9|112
1654532370000|2022-06-06 16:19:30|12579.4|12578.4|12579.6|12578.6|12581.2|12580.2|12578.3|12577.3|144
1654532380000|2022-06-06 16:19:40|12579.8|12578.8|12579.3|12578.3|12581.6|12580.6|12578.1|12577.1|109
1654532390000|2022-06-06 16:19:50|12579.2|12578.2|12573.6|12572.6|12579.8|12578.8|12573.2|12572.2|131
1654532400000|2022-06-06 16:20:00|12572.6|12571.6|12575.3|12574.3|12575.4|12574.4|12570.1|12569.1|216
1654532410000|2022-06-06 16:20:10|12575.1|12574.1|12579.7|12578.7|12580.2|12579.2|12575.1|12574.1|143
1654532420000|2022-06-06 16:20:20|12579.6|12578.6|12576.4|12575.4|12579.6|12578.6|12574.8|12573.8|90
1654532430000|2022-06-06 16:20:30|12576.3|12575.3|12577.1|12576.1|12578.9|12577.9|12575.4|12574.4|56
1654532440000|2022-06-06 16:20:40|12577.3|12576.3|12580.6|12579.6|12580.7|12579.7|12576.4|12575.4|93
1654532450000|2022-06-06 16:20:50|12580.4|12579.4|12579.8|12578.8|12584.3|12583.3|12579.4|12578.4|383
1654532460000|2022-06-06 16:21:00|12578.6|12577.6|12577.4|12576.4|12579.1|12578.1|12576.3|12575.3|144
1654532470000|2022-06-06 16:21:10|12577.2|12576.2|12573.2|12572.2|12577.6|12576.6|12573.2|12572.2|102
1654532480000|2022-06-06 16:21:20|12573.7|12572.7|12575.8|12574.8|12577.4|12576.4|12573.2|12572.2|88
1654532490000|2022-06-06 16:21:30|12575.7|12574.7|12573.8|12572.8|12576.8|12575.8|12572.8|12571.8|86
1654532500000|2022-06-06 16:21:40|12573.6|12572.6|12574.1|12573.1|12574.7|12573.7|12570.7|12569.7|129
1654532510000|2022-06-06 16:21:50|12574.6|12573.6|12572.2|12571.2|12574.9|12573.9|12572.2|12571.2|57
1654532520000|2022-06-06 16:22:00|12571.6|12570.6|12567.8|12566.8|12572.2|12571.2|12566.9|12565.9|213
1654532530000|2022-06-06 16:22:10|12567.9|12566.9|12571.7|12570.7|12574.4|12573.4|12566.6|12565.6|137
1654532540000|2022-06-06 16:22:20|12571.8|12570.8|12572.9|12571.9|12574.9|12573.9|12571.8|12570.8|117
1654532550000|2022-06-06 16:22:30|12572.8|12571.8|12570.3|12569.3|12574.7|12573.7|12568.9|12567.9|71
1654532560000|2022-06-06 16:22:40|12570.6|12569.6|12568.8|12567.8|12572.4|12571.4|12568.8|12567.8|69
1654532570000|2022-06-06 16:22:50|12569.3|12568.3|12567.4|12566.4|12569.6|12568.6|12567.1|12566.1|91
1654532580000|2022-06-06 16:23:00|12567.6|12566.6|12564.2|12563.2|12570.2|12569.2|12562.8|12561.8|194
1654532590000|2022-06-06 16:23:10|12564.1|12563.1|12569.2|12568.2|12569.4|12568.4|12563.3|12562.3|160
1654532600000|2022-06-06 16:23:20|12569.3|12568.3|12567.9|12566.9|12573.3|12572.3|12567.7|12566.7|138
1654532610000|2022-06-06 16:23:30|12567.8|12566.8|12564.3|12563.3|12568.2|12567.2|12562.9|12561.9|97
1654532620000|2022-06-06 16:23:40|12564.2|12563.2|12567.7|12566.7|12568.9|12567.9|12564.2|12563.2|72
1654532630000|2022-06-06 16:23:50|12567.4|12566.4|12574.6|12573.6|12575.1|12574.1|12567.4|12566.4|131
1654532640000|2022-06-06 16:24:00|12574.8|12573.8|12576.6|12575.6|12577.4|12576.4|12571.2|12570.2|149
1654532650000|2022-06-06 16:24:10|12576.3|12575.3|12574.1|12573.1|12577.1|12576.1|12572.3|12571.3|112
1654532660000|2022-06-06 16:24:20|12574.2|12573.2|12573.4|12572.4|12576.7|12575.7|12573.4|12572.4|77
1654532670000|2022-06-06 16:24:30|12573.6|12572.6|12568.7|12567.7|12573.9|12572.9|12566.2|12565.2|142
1654532680000|2022-06-06 16:24:40|12568.8|12567.8|12562.3|12561.3|12569.3|12568.3|12562.3|12561.3|117
1654532690000|2022-06-06 16:24:50|12562.1|12561.1|12561.1|12560.1|12564.8|12563.8|12560.7|12559.7|186
1654532700000|2022-06-06 16:25:00|12561.2|12560.2|12564.8|12563.8|12565.3|12564.3|12560.9|12559.9|115
1654532710000|2022-06-06 16:25:10|12564.7|12563.7|12565.9|12564.9|12568.9|12567.9|12564.4|12563.4|129
1654532720000|2022-06-06 16:25:20|12565.8|12564.8|12573.1|12572.1|12573.1|12572.1|12565.4|12564.4|88
1654532730000|2022-06-06 16:25:30|12572.3|12571.3|12567.9|12566.9|12573.4|12572.4|12567.7|12566.7|96
1654532740000|2022-06-06 16:25:40|12567.7|12566.7|12567.3|12566.3|12569.6|12568.6|12566.4|12565.4|60
1654532750000|2022-06-06 16:25:50|12567.4|12566.4|12570.2|12569.2|12570.6|12569.6|12566.8|12565.8|52
1654532760000|2022-06-06 16:26:00|12570.6|12569.6|12573.1|12572.1|12574.3|12573.3|12570.3|12569.3|104
1654532770000|2022-06-06 16:26:10|12573.2|12572.2|12570.3|12569.3|12575.2|12574.2|12568.7|12567.7|110
1654532780000|2022-06-06 16:26:20|12570.1|12569.1|12574.1|12573.1|12575.3|12574.3|12569.4|12568.4|89
1654532790000|2022-06-06 16:26:30|12574.2|12573.2|12575.1|12574.1|12576.8|12575.8|12574.1|12573.1|61
1654532800000|2022-06-06 16:26:40|12575.3|12574.3|12573.2|12572.2|12576.8|12575.8|12572.1|12571.1|75
1654532810000|2022-06-06 16:26:50|12573.1|12572.1|12568.9|12567.9|12574.9|12573.9|12568.4|12567.4|84
1654532820000|2022-06-06 16:27:00|12568.4|12567.4|12569.8|12568.8|12569.8|12568.8|12566.4|12565.4|96
1654532830000|2022-06-06 16:27:10|12569.4|12568.4|12570.4|12569.4|12572.2|12571.2|12568.3|12567.3|77
1654532840000|2022-06-06 16:27:20|12570.6|12569.6|12568.8|12567.8|12571.1|12570.1|12567.7|12566.7|56
1654532850000|2022-06-06 16:27:30|12568.7|12567.7|12566.8|12565.8|12570.3|12569.3|12566.6|12565.6|40
1654532860000|2022-06-06 16:27:40|12567.1|12566.1|12564.4|12563.4|12567.1|12566.1|12564.4|12563.4|83
1654532870000|2022-06-06 16:27:50|12564.6|12563.6|12563.6|12562.6|12566.6|12565.6|12561.9|12560.9|158
1654532880000|2022-06-06 16:28:00|12563.7|12562.7|12561.6|12560.6|12564.2|12563.2|12556.3|12555.3|319
1654532890000|2022-06-06 16:28:10|12561.4|12560.4|12559.4|12558.4|12561.4|12560.4|12557.7|12556.7|112
1654532900000|2022-06-06 16:28:20|12559.6|12558.6|12554.4|12553.4|12560.1|12559.1|12553.1|12552.1|300
1654532910000|2022-06-06 16:28:30|12555.2|12554.2|12560.6|12559.6|12560.9|12559.9|12555.1|12554.1|189
1654532920000|2022-06-06 16:28:40|12560.4|12559.4|12561.2|12560.2|12562.1|12561.1|12558.9|12557.9|104
1654532930000|2022-06-06 16:28:50|12560.7|12559.7|12560.8|12559.8|12562.9|12561.9|12558.2|12557.2|83
1654532940000|2022-06-06 16:29:00|12561.3|12560.3|12560.4|12559.4|12561.8|12560.8|12556.2|12555.2|127
1654532950000|2022-06-06 16:29:10|12560.6|12559.6|12561.6|12560.6|12564.7|12563.7|12560.2|12559.2|163
1654532960000|2022-06-06 16:29:20|12561.8|12560.8|12556.9|12555.9|12563.7|12562.7|12556.9|12555.9|118
1654532970000|2022-06-06 16:29:30|12557.2|12556.2|12554.6|12553.6|12557.6|12556.6|12553.1|12552.1|192
1654532980000|2022-06-06 16:29:40|12554.7|12553.7|12550.8|12549.8|12555.6|12554.6|12550.8|12549.8|257
1654532990000|2022-06-06 16:29:50|12550.9|12549.9|12557.4|12556.4|12560.1|12559.1|12550.8|12549.8|228
1654533000000|2022-06-06 16:30:00|12557.3|12556.3|12550.7|12549.7|12558.2|12557.2|12550.6|12549.6|234
1654533010000|2022-06-06 16:30:10|12550.8|12549.8|12545.9|12544.9|12551.1|12550.1|12545.4|12544.4|448
1654533020000|2022-06-06 16:30:20|12546.1|12545.1|12541.6|12540.6|12547.7|12546.7|12539.4|12538.4|432
1654533030000|2022-06-06 16:30:30|12541.9|12540.9|12540.1|12539.1|12543.6|12542.6|12538.9|12537.9|223
1654533040000|2022-06-06 16:30:40|12540.3|12539.3|12535.3|12534.3|12542.4|12541.4|12534.8|12533.8|392
1654533050000|2022-06-06 16:30:50|12535.1|12534.1|12540.1|12539.1|12540.9|12539.9|12534.6|12533.6|269
1654533060000|2022-06-06 16:31:00|12540.3|12539.3|12536.1|12535.1|12540.7|12539.7|12534.3|12533.3|225
1654533070000|2022-06-06 16:31:10|12535.8|12534.8|12533.1|12532.1|12536.9|12535.9|12532.9|12531.9|254
1654533080000|2022-06-06 16:31:20|12533.2|12532.2|12535.4|12534.4|12536.6|12535.6|12532.3|12531.3|163
1654533090000|2022-06-06 16:31:30|12535.6|12534.6|12541.1|12540.1|12541.7|12540.7|12535.6|12534.6|200
1654533100000|2022-06-06 16:31:40|12541.6|12540.6|12545.9|12544.9|12549.4|12548.4|12540.4|12539.4|329
1654533110000|2022-06-06 16:31:50|12546.3|12545.3|12549.2|12548.2|12550.4|12549.4|12546.2|12545.2|180
1654533120000|2022-06-06 16:32:00|12549.1|12548.1|12550.8|12549.8|12554.1|12553.1|12548.2|12547.2|363
1654533130000|2022-06-06 16:32:10|12550.7|12549.7|12554.3|12553.3|12555.9|12554.9|12550.7|12549.7|157
1654533140000|2022-06-06 16:32:20|12554.6|12553.6|12557.2|12556.2|12557.4|12556.4|12553.9|12552.9|211
1654533150000|2022-06-06 16:32:30|12557.3|12556.3|12557.6|12556.6|12557.6|12556.6|12553.7|12552.7|108
1654533160000|2022-06-06 16:32:40|12557.8|12556.8|12559.1|12558.1|12560.9|12559.9|12556.7|12555.7|193
1654533170000|2022-06-06 16:32:50|12558.1|12557.1|12562.6|12561.6|12564.7|12563.7|12558.1|12557.1|237
1654533180000|2022-06-06 16:33:00|12562.7|12561.7|12564.8|12563.8|12565.9|12564.9|12561.4|12560.4|171
1654533190000|2022-06-06 16:33:10|12564.9|12563.9|12563.7|12562.7|12565.3|12564.3|12561.9|12560.9|117
1654533200000|2022-06-06 16:33:20|12563.9|12562.9|12565.6|12564.6|12566.2|12565.2|12563.7|12562.7|107
1654533210000|2022-06-06 16:33:30|12565.8|12564.8|12564.9|12563.9|12566.2|12565.2|12563.3|12562.3|92
1654533220000|2022-06-06 16:33:40|12564.6|12563.6|12564.3|12563.3|12566.3|12565.3|12562.8|12561.8|92
1654533230000|2022-06-06 16:33:50|12563.8|12562.8|12560.3|12559.3|12567.1|12566.1|12560.3|12559.3|110
1654533240000|2022-06-06 16:34:00|12560.1|12559.1|12566.1|12565.1|12566.3|12565.3|12558.4|12557.4|113
1654533250000|2022-06-06 16:34:10|12566.2|12565.2|12563.6|12562.6|12566.8|12565.8|12562.6|12561.6|72
1654533260000|2022-06-06 16:34:20|12563.4|12562.4|12564.2|12563.2|12565.8|12564.8|12563.1|12562.1|96
1654533270000|2022-06-06 16:34:30|12564.8|12563.8|12564.6|12563.6|12565.8|12564.8|12563.8|12562.8|66
1654533280000|2022-06-06 16:34:40|12564.8|12563.8|12567.1|12566.1|12569.6|12568.6|12563.9|12562.9|142
1654533290000|2022-06-06 16:34:50|12566.8|12565.8|12569.6|12568.6|12569.8|12568.8|12566.8|12565.8|79
1654533300000|2022-06-06 16:35:00|12569.7|12568.7|12567.3|12566.3|12569.8|12568.8|12564.4|12563.4|153
1654533310000|2022-06-06 16:35:10|12567.2|12566.2|12573.9|12572.9|12574.7|12573.7|12565.7|12564.7|195
1654533320000|2022-06-06 16:35:20|12574.7|12573.7|12571.6|12570.6|12574.7|12573.7|12570.9|12569.9|171
1654533330000|2022-06-06 16:35:30|12571.7|12570.7|12569.1|12568.1|12572.4|12571.4|12567.1|12566.1|85
1654533340000|2022-06-06 16:35:40|12568.8|12567.8|12573.1|12572.1|12573.1|12572.1|12567.4|12566.4|70
1654533350000|2022-06-06 16:35:50|12572.8|12571.8|12569.8|12568.8|12572.9|12571.9|12568.7|12567.7|94
1654533360000|2022-06-06 16:36:00|12569.9|12568.9|12568.9|12567.9|12572.4|12571.4|12568.6|12567.6|104
1654533370000|2022-06-06 16:36:10|12568.8|12567.8|12575.2|12574.2|12575.6|12574.6|12568.6|12567.6|149
1654533380000|2022-06-06 16:36:20|12574.4|12573.4|12574.3|12573.3|12575.2|12574.2|12572.8|12571.8|83
1654533390000|2022-06-06 16:36:30|12574.8|12573.8|12571.6|12570.6|12575.7|12574.7|12570.9|12569.9|114
1654533400000|2022-06-06 16:36:40|12571.8|12570.8|12574.1|12573.1|12574.6|12573.6|12570.8|12569.8|101
1654533410000|2022-06-06 16:36:50|12573.1|12572.1|12573.3|12572.3|12574.3|12573.3|12571.8|12570.8|50
1654533420000|2022-06-06 16:37:00|12573.6|12572.6|12574.3|12573.3|12574.8|12573.8|12572.1|12571.1|72
1654533430000|2022-06-06 16:37:10|12574.7|12573.7|12574.9|12573.9|12575.7|12574.7|12573.9|12572.9|54
1654533440000|2022-06-06 16:37:20|12575.1|12574.1|12575.4|12574.4|12575.7|12574.7|12572.6|12571.6|86
1654533450000|2022-06-06 16:37:30|12575.1|12574.1|12578.6|12577.6|12580.3|12579.3|12575.1|12574.1|253
1654533460000|2022-06-06 16:37:40|12578.7|12577.7|12580.2|12579.2|12580.9|12579.9|12578.7|12577.7|129
1654533470000|2022-06-06 16:37:50|12580.6|12579.6|12580.3|12579.3|12582.6|12581.6|12579.3|12578.3|146
1654533480000|2022-06-06 16:38:00|12580.6|12579.6|12576.8|12575.8|12580.6|12579.6|12574.9|12573.9|118
1654533490000|2022-06-06 16:38:10|12577.1|12576.1|12577.1|12576.1|12579.4|12578.4|12576.3|12575.3|58
1654533500000|2022-06-06 16:38:20|12577.2|12576.2|12577.4|12576.4|12578.4|12577.4|12576.4|12575.4|42
1654533510000|2022-06-06 16:38:30|12577.1|12576.1|12577.8|12576.8|12578.3|12577.3|12574.6|12573.6|88
1654533520000|2022-06-06 16:38:40|12577.9|12576.9|12578.8|12577.8|12580.1|12579.1|12577.7|12576.7|83
1654533530000|2022-06-06 16:38:50|12578.7|12577.7|12583.7|12582.7|12584.2|12583.2|12577.8|12576.8|150
1654533540000|2022-06-06 16:39:00|12583.6|12582.6|12584.2|12583.2|12587.3|12586.3|12582.4|12581.4|402
1654533550000|2022-06-06 16:39:10|12584.3|12583.3|12586.8|12585.8|12587.2|12586.2|12583.9|12582.9|201
1654533560000|2022-06-06 16:39:20|12586.7|12585.7|12588.3|12587.3|12588.4|12587.4|12584.7|12583.7|100
1654533570000|2022-06-06 16:39:30|12588.1|12587.1|12585.8|12584.8|12588.7|12587.7|12585.8|12584.8|65
1654533580000|2022-06-06 16:39:40|12585.7|12584.7|12586.1|12585.1|12586.2|12585.2|12584.2|12583.2|91
1654533590000|2022-06-06 16:39:50|12586.3|12585.3|12587.9|12586.9|12588.2|12587.2|12585.7|12584.7|71
1654533600000|2022-06-06 16:40:00|12587.2|12586.2|12585.6|12584.6|12587.6|12586.6|12583.9|12582.9|221
1654533610000|2022-06-06 16:40:10|12585.4|12584.4|12586.9|12585.9|12587.7|12586.7|12583.6|12582.6|75
1654533620000|2022-06-06 16:40:20|12586.8|12585.8|12587.2|12586.2|12587.6|12586.6|12586.6|12585.6|61
1654533630000|2022-06-06 16:40:30|12587.1|12586.1|12585.4|12584.4|12589.1|12588.1|12585.3|12584.3|152
1654533640000|2022-06-06 16:40:40|12585.6|12584.6|12585.2|12584.2|12586.4|12585.4|12583.4|12582.4|97
1654533650000|2022-06-06 16:40:50|12584.7|12583.7|12578.4|12577.4|12584.7|12583.7|12577.7|12576.7|235
1654533660000|2022-06-06 16:41:00|12577.8|12576.8|12583.3|12582.3|12583.4|12582.4|12577.7|12576.7|121
1654533670000|2022-06-06 16:41:10|12583.4|12582.4|12579.3|12578.3|12583.7|12582.7|12578.8|12577.8|142
1654533680000|2022-06-06 16:41:20|12579.2|12578.2|12584.9|12583.9|12584.9|12583.9|12578.6|12577.6|69
1654533690000|2022-06-06 16:41:30|12585.1|12584.1|12585.9|12584.9|12587.7|12586.7|12584.4|12583.4|146
1654533700000|2022-06-06 16:41:40|12585.8|12584.8|12591.7|12590.7|12591.8|12590.8|12584.8|12583.8|181
1654533710000|2022-06-06 16:41:50|12591.9|12590.9|12584.2|12583.2|12591.9|12590.9|12584.2|12583.2|116
1654533720000|2022-06-06 16:42:00|12584.4|12583.4|12580.2|12579.2|12584.4|12583.4|12579.8|12578.8|134
1654533730000|2022-06-06 16:42:10|12579.9|12578.9|12582.3|12581.3|12583.1|12582.1|12577.4|12576.4|138
1654533740000|2022-06-06 16:42:20|12582.1|12581.1|12588.2|12587.2|12588.2|12587.2|12581.7|12580.7|98
1654533750000|2022-06-06 16:42:30|12588.4|12587.4|12589.8|12588.8|12590.2|12589.2|12585.9|12584.9|132
1654533760000|2022-06-06 16:42:40|12589.6|12588.6|12588.7|12587.7|12589.7|12588.7|12586.9|12585.9|60
1654533770000|2022-06-06 16:42:50|12588.9|12587.9|12590.9|12589.9|12592.1|12591.1|12588.9|12587.9|128
1654533780000|2022-06-06 16:43:00|12591.4|12590.4|12592.1|12591.1|12592.4|12591.4|12590.1|12589.1|137
1654533790000|2022-06-06 16:43:10|12591.9|12590.9|12594.2|12593.2|12597.2|12596.2|12591.9|12590.9|338
1654533800000|2022-06-06 16:43:20|12594.1|12593.1|12591.7|12590.7|12594.7|12593.7|12591.7|12590.7|81
1654533810000|2022-06-06 16:43:30|12591.8|12590.8|12591.2|12590.2|12594.2|12593.2|12589.2|12588.2|117
1654533820000|2022-06-06 16:43:40|12591.3|12590.3|12589.3|12588.3|12592.4|12591.4|12589.2|12588.2|68
1654533830000|2022-06-06 16:43:50|12589.4|12588.4|12589.6|12588.6|12590.2|12589.2|12589.2|12588.2|48
1654533840000|2022-06-06 16:44:00|12590.8|12589.8|12590.1|12589.1|12592.9|12591.9|12589.8|12588.8|122
1654533850000|2022-06-06 16:44:10|12589.9|12588.9|12588.9|12587.9|12590.1|12589.1|12586.9|12585.9|142
1654533860000|2022-06-06 16:44:20|12588.8|12587.8|12588.2|12587.2|12588.8|12587.8|12587.1|12586.1|45
1654533870000|2022-06-06 16:44:30|12588.3|12587.3|12590.4|12589.4|12592.7|12591.7|12587.7|12586.7|85
1654533880000|2022-06-06 16:44:40|12590.1|12589.1|12589.7|12588.7|12592.7|12591.7|12589.3|12588.3|66
1654533890000|2022-06-06 16:44:50|12589.6|12588.6|12590.6|12589.6|12591.3|12590.3|12589.1|12588.1|39
1654533900000|2022-06-06 16:45:00|12591.2|12590.2|12590.3|12589.3|12592.4|12591.4|12589.2|12588.2|62
1654533910000|2022-06-06 16:45:10|12590.2|12589.2|12591.4|12590.4|12591.8|12590.8|12586.8|12585.8|98
1654533920000|2022-06-06 16:45:20|12592.2|12591.2|12592.4|12591.4|12593.2|12592.2|12589.7|12588.7|65
1654533930000|2022-06-06 16:45:30|12592.6|12591.6|12591.3|12590.3|12593.2|12592.2|12590.9|12589.9|96
1654533940000|2022-06-06 16:45:40|12591.4|12590.4|12590.6|12589.6|12594.1|12593.1|12590.1|12589.1|85
1654533950000|2022-06-06 16:45:50|12590.7|12589.7|12588.3|12587.3|12590.7|12589.7|12588.2|12587.2|79
1654533960000|2022-06-06 16:46:00|12588.4|12587.4|12591.9|12590.9|12592.2|12591.2|12586.7|12585.7|145
1654533970000|2022-06-06 16:46:10|12591.4|12590.4|12591.1|12590.1|12593.4|12592.4|12590.7|12589.7|81
1654533980000|2022-06-06 16:46:20|12590.8|12589.8|12594.3|12593.3|12594.4|12593.4|12589.2|12588.2|77
1654533990000|2022-06-06 16:46:30|12594.2|12593.2|12595.1|12594.1|12595.2|12594.2|12593.1|12592.1|59
1654534000000|2022-06-06 16:46:40|12594.9|12593.9|12596.9|12595.9|12597.2|12596.2|12593.7|12592.7|94
1654534010000|2022-06-06 16:46:50|12596.8|12595.8|12598.6|12597.6|12600.4|12599.4|12596.8|12595.8|391
1654534020000|2022-06-06 16:47:00|12598.9|12597.9|12596.7|12595.7|12599.1|12598.1|12593.4|12592.4|146
1654534030000|2022-06-06 16:47:10|12596.9|12595.9|12594.6|12593.6|12597.8|12596.8|12594.6|12593.6|83
1654534040000|2022-06-06 16:47:20|12594.7|12593.7|12592.6|12591.6|12595.6|12594.6|12591.8|12590.8|148
1654534050000|2022-06-06 16:47:30|12591.7|12590.7|12592.4|12591.4|12592.9|12591.9|12590.1|12589.1|104
1654534060000|2022-06-06 16:47:40|12591.8|12590.8|12590.6|12589.6|12592.6|12591.6|12589.2|12588.2|102
1654534070000|2022-06-06 16:47:50|12590.4|12589.4|12591.3|12590.3|12593.7|12592.7|12590.2|12589.2|106
1654534080000|2022-06-06 16:48:00|12591.4|12590.4|12596.4|12595.4|12597.9|12596.9|12590.3|12589.3|228
1654534090000|2022-06-06 16:48:10|12596.6|12595.6|12592.6|12591.6|12597.9|12596.9|12592.1|12591.1|102
1654534100000|2022-06-06 16:48:20|12592.7|12591.7|12591.9|12590.9|12593.7|12592.7|12591.3|12590.3|61
1654534110000|2022-06-06 16:48:30|12592.1|12591.1|12590.9|12589.9|12593.2|12592.2|12590.6|12589.6|48
1654534120000|2022-06-06 16:48:40|12591.2|12590.2|12591.8|12590.8|12592.7|12591.7|12590.9|12589.9|35
1654534130000|2022-06-06 16:48:50|12591.7|12590.7|12591.7|12590.7|12593.1|12592.1|12590.7|12589.7|54
1654534140000|2022-06-06 16:49:00|12591.6|12590.6|12590.3|12589.3|12592.9|12591.9|12589.1|12588.1|73
1654534150000|2022-06-06 16:49:10|12590.1|12589.1|12593.7|12592.7|12594.2|12593.2|12590.1|12589.1|77
1654534160000|2022-06-06 16:49:20|12594.2|12593.2|12594.8|12593.8|12595.7|12594.7|12592.8|12591.8|76
1654534170000|2022-06-06 16:49:30|12594.9|12593.9|12596.6|12595.6|12597.7|12596.7|12594.2|12593.2|106
1654534180000|2022-06-06 16:49:40|12596.4|12595.4|12595.1|12594.1|12597.8|12596.8|12594.4|12593.4|63
1654534190000|2022-06-06 16:49:50|12595.2|12594.2|12592.8|12591.8|12595.8|12594.8|12592.7|12591.7|80
1654534200000|2022-06-06 16:50:00|12592.7|12591.7|12590.4|12589.4|12593.7|12592.7|12590.3|12589.3|82
1654534210000|2022-06-06 16:50:10|12590.1|12589.1|12594.4|12593.4|12594.8|12593.8|12590.1|12589.1|70
1654534220000|2022-06-06 16:50:20|12594.8|12593.8|12595.1|12594.1|12596.2|12595.2|12593.3|12592.3|86
1654534230000|2022-06-06 16:50:30|12595.2|12594.2|12588.8|12587.8|12595.2|12594.2|12588.4|12587.4|99
1654534240000|2022-06-06 16:50:40|12588.7|12587.7|12587.7|12586.7|12591.3|12590.3|12587.6|12586.6|113
1654534250000|2022-06-06 16:50:50|12587.8|12586.8|12585.6|12584.6|12588.1|12587.1|12585.2|12584.2|223
1654534260000|2022-06-06 16:51:00|12585.4|12584.4|12586.6|12585.6|12587.9|12586.9|12584.6|12583.6|134
1654534270000|2022-06-06 16:51:10|12586.9|12585.9|12583.8|12582.8|12589.4|12588.4|12583.2|12582.2|135
1654534280000|2022-06-06 16:51:20|12583.7|12582.7|12586.4|12585.4|12586.4|12585.4|12583.3|12582.3|86
1654534290000|2022-06-06 16:51:30|12586.3|12585.3|12584.2|12583.2|12587.7|12586.7|12584.1|12583.1|76
1654534300000|2022-06-06 16:51:40|12584.1|12583.1|12582.1|12581.1|12584.7|12583.7|12581.6|12580.6|159
1654534310000|2022-06-06 16:51:50|12582.2|12581.2|12580.4|12579.4|12582.8|12581.8|12579.6|12578.6|136
1654534320000|2022-06-06 16:52:00|12580.3|12579.3|12581.6|12580.6|12581.8|12580.8|12579.2|12578.2|142
1654534330000|2022-06-06 16:52:10|12581.7|12580.7|12582.8|12581.8|12584.4|12583.4|12579.4|12578.4|130
1654534340000|2022-06-06 16:52:20|12582.6|12581.6|12588.6|12587.6|12589.9|12588.9|12582.4|12581.4|162
1654534350000|2022-06-06 16:52:30|12588.7|12587.7|12585.6|12584.6|12588.7|12587.7|12585.2|12584.2|94
1654534360000|2022-06-06 16:52:40|12584.7|12583.7|12583.4|12582.4|12585.6|12584.6|12581.7|12580.7|67
1654534370000|2022-06-06 16:52:50|12583.3|12582.3|12586.2|12585.2|12586.8|12585.8|12583.1|12582.1|49
1654534380000|2022-06-06 16:53:00|12586.4|12585.4|12589.4|12588.4|12592.2|12591.2|12586.4|12585.4|131
1654534390000|2022-06-06 16:53:10|12589.8|12588.8|12590.4|12589.4|12590.4|12589.4|12588.3|12587.3|54
1654534400000|2022-06-06 16:53:20|12591.2|12590.2|12590.8|12589.8|12592.2|12591.2|12588.8|12587.8|102
1654534410000|2022-06-06 16:53:30|12590.9|12589.9|12590.6|12589.6|12593.2|12592.2|12589.9|12588.9|68
1654534420000|2022-06-06 16:53:40|12590.2|12589.2|12591.9|12590.9|12593.7|12592.7|12588.7|12587.7|102
1654534430000|2022-06-06 16:53:50|12591.8|12590.8|12589.8|12588.8|12592.8|12591.8|12589.7|12588.7|61
1654534440000|2022-06-06 16:54:00|12589.7|12588.7|12589.3|12588.3|12590.3|12589.3|12587.3|12586.3|80
1654534450000|2022-06-06 16:54:10|12589.2|12588.2|12589.6|12588.6|12590.3|12589.3|12587.7|12586.7|36
1654534460000|2022-06-06 16:54:20|12589.9|12588.9|12590.8|12589.8|12591.2|12590.2|12588.6|12587.6|56
1654534470000|2022-06-06 16:54:30|12590.9|12589.9|12591.8|12590.8|12592.8|12591.8|12590.1|12589.1|52
1654534480000|2022-06-06 16:54:40|12592.7|12591.7|12595.1|12594.1|12595.8|12594.8|12592.1|12591.1|117
1654534490000|2022-06-06 16:54:50|12594.9|12593.9|12594.8|12593.8|12595.9|12594.9|12593.3|12592.3|111
1654534500000|2022-06-06 16:55:00|12594.6|12593.6|12593.3|12592.3|12594.6|12593.6|12590.6|12589.6|121
1654534510000|2022-06-06 16:55:10|12593.4|12592.4|12597.9|12596.9|12598.9|12597.9|12592.8|12591.8|185
1654534520000|2022-06-06 16:55:20|12597.8|12596.8|12596.9|12595.9|12600.8|12599.8|12596.3|12595.3|221
1654534530000|2022-06-06 16:55:30|12596.8|12595.8|12601.3|12600.3|12601.4|12600.4|12596.8|12595.8|139
1654534540000|2022-06-06 16:55:40|12601.1|12600.1|12598.2|12597.2|12601.2|12600.2|12597.2|12596.2|248
1654534550000|2022-06-06 16:55:50|12598.3|12597.3|12600.2|12599.2|12600.6|12599.6|12596.7|12595.7|74
1654534560000|2022-06-06 16:56:00|12600.1|12599.1|12604.9|12603.9|12605.2|12604.2|12599.6|12598.6|322
1654534570000|2022-06-06 16:56:10|12604.8|12603.8|12606.9|12605.9|12609.2|12608.2|12604.2|12603.2|311
1654534580000|2022-06-06 16:56:20|12607.3|12606.3|12602.7|12601.7|12608.9|12607.9|12602.6|12601.6|352
1654534590000|2022-06-06 16:56:30|12602.9|12601.9|12593.9|12592.9|12603.1|12602.1|12593.8|12592.8|213
1654534600000|2022-06-06 16:56:40|12593.8|12592.8|12597.4|12596.4|12597.9|12596.9|12592.2|12591.2|151
1654534610000|2022-06-06 16:56:50|12596.9|12595.9|12597.8|12596.8|12598.3|12597.3|12595.8|12594.8|59
1654534620000|2022-06-06 16:57:00|12597.7|12596.7|12598.1|12597.1|12601.3|12600.3|12597.7|12596.7|93
1654534630000|2022-06-06 16:57:10|12597.7|12596.7|12595.6|12594.6|12599.3|12598.3|12593.7|12592.7|171
1654534640000|2022-06-06 16:57:20|12596.1|12595.1|12592.6|12591.6|12596.2|12595.2|12590.8|12589.8|115
1654534650000|2022-06-06 16:57:30|12593.2|12592.2|12595.8|12594.8|12596.1|12595.1|12592.8|12591.8|68
1654534660000|2022-06-06 16:57:40|12595.9|12594.9|12596.7|12595.7|12596.8|12595.8|12594.1|12593.1|82
1654534670000|2022-06-06 16:57:50|12597.2|12596.2|12599.2|12598.2|12599.6|12598.6|12596.7|12595.7|82
1654534680000|2022-06-06 16:58:00|12599.1|12598.1|12604.6|12603.6|12605.1|12604.1|12598.1|12597.1|85
1654534690000|2022-06-06 16:58:10|12604.3|12603.3|12604.7|12603.7|12604.7|12603.7|12603.3|12602.3|47
1654534700000|2022-06-06 16:58:20|12606.7|12605.7|12600.3|12599.3|12606.7|12605.7|12600.3|12599.3|93
1654534710000|2022-06-06 16:58:30|12600.4|12599.4|12600.6|12599.6|12601.7|12600.7|12598.6|12597.6|61
1654534720000|2022-06-06 16:58:40|12600.8|12599.8|12602.8|12601.8|12602.8|12601.8|12599.7|12598.7|35
1654534730000|2022-06-06 16:58:50|12602.7|12601.7|12603.4|12602.4|12605.1|12604.1|12602.1|12601.1|60
1654534740000|2022-06-06 16:59:00|12603.3|12602.3|12605.4|12604.4|12608.4|12607.4|12602.9|12601.9|154
1654534750000|2022-06-06 16:59:10|12605.7|12604.7|12608.1|12607.1|12611.1|12610.1|12604.3|12603.3|115
1654534760000|2022-06-06 16:59:20|12607.9|12606.9|12603.9|12602.9|12608.2|12607.2|12603.4|12602.4|124
1654534770000|2022-06-06 16:59:30|12603.7|12602.7|12600.4|12599.4|12604.1|12603.1|12600.2|12599.2|98
1654534780000|2022-06-06 16:59:40|12600.6|12599.6|12602.2|12601.2|12602.9|12601.9|12600.3|12599.3|90
1654534790000|2022-06-06 16:59:50|12601.7|12600.7|12603.6|12602.6|12604.2|12603.2|12601.4|12600.4|74
1654534800000|2022-06-06 17:00:00|12603.9|12602.9|12603.1|12602.1|12603.9|12602.9|12601.3|12600.3|74
1654534810000|2022-06-06 17:00:10|12603.3|12602.3|12601.1|12600.1|12603.9|12602.9|12597.9|12596.9|141
1654534820000|2022-06-06 17:00:20|12600.9|12599.9|12603.8|12602.8|12605.8|12604.8|12600.7|12599.7|101
1654534830000|2022-06-06 17:00:30|12603.7|12602.7|12602.6|12601.6|12605.3|12604.3|12602.1|12601.1|56
1654534840000|2022-06-06 17:00:40|12602.4|12601.4|12597.3|12596.3|12603.6|12602.6|12597.2|12596.2|77
1654534850000|2022-06-06 17:00:50|12597.4|12596.4|12597.9|12596.9|12598.4|12597.4|12596.2|12595.2|119
1654534860000|2022-06-06 17:01:00|12597.7|12596.7|12597.8|12596.8|12598.8|12597.8|12596.2|12595.2|98
1654534870000|2022-06-06 17:01:10|12596.8|12595.8|12596.2|12595.2|12597.4|12596.4|12595.2|12594.2|91
1654534880000|2022-06-06 17:01:20|12596.3|12595.3|12597.1|12596.1|12597.9|12596.9|12595.4|12594.4|59
1654534890000|2022-06-06 17:01:30|12596.9|12595.9|12597.3|12596.3|12597.9|12596.9|12595.9|12594.9|76
1654534900000|2022-06-06 17:01:40|12597.2|12596.2|12596.1|12595.1|12597.6|12596.6|12595.8|12594.8|66
1654534910000|2022-06-06 17:01:50|12596.3|12595.3|12592.9|12591.9|12596.7|12595.7|12592.9|12591.9|131
1654534920000|2022-06-06 17:02:00|12593.8|12592.8|12598.1|12597.1|12599.1|12598.1|12592.4|12591.4|154
1654534930000|2022-06-06 17:02:10|12597.8|12596.8|12601.6|12600.6|12601.7|12600.7|12597.8|12596.8|111
1654534940000|2022-06-06 17:02:20|12601.3|12600.3|12599.4|12598.4|12601.3|12600.3|12598.4|12597.4|83
1654534950000|2022-06-06 17:02:30|12599.6|12598.6|12596.1|12595.1|12603.8|12602.8|12596.1|12595.1|96
1654534960000|2022-06-06 17:02:40|12596.3|12595.3|12597.1|12596.1|12597.4|12596.4|12594.9|12593.9|65
1654534970000|2022-06-06 17:02:50|12597.2|12596.2|12604.1|12603.1|12604.8|12603.8|12595.6|12594.6|91
1654534980000|2022-06-06 17:03:00|12603.9|12602.9|12604.3|12603.3|12605.1|12604.1|12602.2|12601.2|126
1654534990000|2022-06-06 17:03:10|12604.6|12603.6|12600.6|12599.6|12605.1|12604.1|12599.3|12598.3|64
1654535000000|2022-06-06 17:03:20|12600.7|12599.7|12601.1|12600.1|12602.8|12601.8|12600.2|12599.2|30
1654535010000|2022-06-06 17:03:30|12600.9|12599.9|12600.3|12599.3|12602.9|12601.9|12599.6|12598.6|48
1654535020000|2022-06-06 17:03:40|12600.4|12599.4|12603.3|12602.3|12603.3|12602.3|12600.3|12599.3|59
1654535030000|2022-06-06 17:03:50|12603.9|12602.9|12591.9|12590.9|12605.8|12604.8|12591.6|12590.6|430
1654535040000|2022-06-06 17:04:00|12592.9|12591.9|12594.4|12593.4|12595.6|12594.6|12589.3|12588.3|278
1654535050000|2022-06-06 17:04:10|12594.8|12593.8|12594.7|12593.7|12598.1|12597.1|12594.6|12593.6|146
1654535060000|2022-06-06 17:04:20|12595.2|12594.2|12591.8|12590.8|12595.8|12594.8|12591.8|12590.8|49
1654535070000|2022-06-06 17:04:30|12591.7|12590.7|12591.2|12590.2|12592.8|12591.8|12590.4|12589.4|123
1654535080000|2022-06-06 17:04:40|12591.6|12590.6|12590.6|12589.6|12593.3|12592.3|12590.6|12589.6|80
1654535090000|2022-06-06 17:04:50|12590.7|12589.7|12592.1|12591.1|12594.3|12593.3|12590.7|12589.7|70
1654535100000|2022-06-06 17:05:00|12591.9|12590.9|12594.1|12593.1|12595.4|12594.4|12591.7|12590.7|80
1654535110000|2022-06-06 17:05:10|12593.8|12592.8|12591.3|12590.3|12594.9|12593.9|12591.2|12590.2|69
1654535120000|2022-06-06 17:05:20|12591.7|12590.7|12593.6|12592.6|12595.6|12594.6|12591.1|12590.1|67
1654535130000|2022-06-06 17:05:30|12593.7|12592.7|12599.2|12598.2|12600.1|12599.1|12593.7|12592.7|116
1654535140000|2022-06-06 17:05:40|12599.4|12598.4|12600.2|12599.2|12601.6|12600.6|12597.4|12596.4|101
1654535150000|2022-06-06 17:05:50|12600.1|12599.1|12596.7|12595.7|12600.9|12599.9|12595.9|12594.9|62
1654535160000|2022-06-06 17:06:00|12596.8|12595.8|12603.9|12602.9|12604.1|12603.1|12596.2|12595.2|101
1654535170000|2022-06-06 17:06:10|12603.6|12602.6|12601.8|12600.8|12603.7|12602.7|12599.9|12598.9|92
1654535180000|2022-06-06 17:06:20|12601.9|12600.9|12600.6|12599.6|12603.4|12602.4|12599.9|12598.9|66
1654535190000|2022-06-06 17:06:30|12600.7|12599.7|12602.8|12601.8|12603.7|12602.7|12600.2|12599.2|88
1654535200000|2022-06-06 17:06:40|12603.1|12602.1|12600.4|12599.4|12603.1|12602.1|12597.4|12596.4|177
1654535210000|2022-06-06 17:06:50|12599.9|12598.9|12599.6|12598.6|12600.4|12599.4|12598.2|12597.2|64
1654535220000|2022-06-06 17:07:00|12599.1|12598.1|12597.6|12596.6|12599.6|12598.6|12596.2|12595.2|114
1654535230000|2022-06-06 17:07:10|12597.7|12596.7|12600.8|12599.8|12602.1|12601.1|12597.7|12596.7|88
1654535240000|2022-06-06 17:07:20|12600.9|12599.9|12599.7|12598.7|12601.4|12600.4|12597.9|12596.9|42
1654535250000|2022-06-06 17:07:30|12599.6|12598.6|12601.2|12600.2|12601.6|12600.6|12599.4|12598.4|35
1654535260000|2022-06-06 17:07:40|12600.7|12599.7|12603.9|12602.9|12606.6|12605.6|12600.3|12599.3|119
1654535270000|2022-06-06 17:07:50|12604.2|12603.2|12605.7|12604.7|12606.7|12605.7|12604.2|12603.2|81
1654535280000|2022-06-06 17:08:00|12605.6|12604.6|12602.8|12601.8|12606.6|12605.6|12601.9|12600.9|89
1654535290000|2022-06-06 17:08:10|12602.7|12601.7|12605.3|12604.3|12607.1|12606.1|12602.3|12601.3|47
1654535300000|2022-06-06 17:08:20|12605.1|12604.1|12605.8|12604.8|12606.3|12605.3|12604.2|12603.2|28
1654535310000|2022-06-06 17:08:30|12605.9|12604.9|12605.1|12604.1|12606.2|12605.2|12604.6|12603.6|38
1654535320000|2022-06-06 17:08:40|12604.9|12603.9|12605.9|12604.9|12606.6|12605.6|12603.8|12602.8|82
1654535330000|2022-06-06 17:08:50|12605.7|12604.7|12602.4|12601.4|12606.2|12605.2|12601.7|12600.7|64
1654535340000|2022-06-06 17:09:00|12602.6|12601.6|12597.8|12596.8|12603.1|12602.1|12597.6|12596.6|63
1654535350000|2022-06-06 17:09:10|12597.7|12596.7|12596.2|12595.2|12598.9|12597.9|12596.1|12595.1|83
1654535360000|2022-06-06 17:09:20|12596.1|12595.1|12598.7|12597.7|12598.8|12597.8|12595.7|12594.7|132
1654535370000|2022-06-06 17:09:30|12598.2|12597.2|12598.4|12597.4|12600.7|12599.7|12597.9|12596.9|102
1654535380000|2022-06-06 17:09:40|12598.3|12597.3|12599.2|12598.2|12601.8|12600.8|12598.2|12597.2|83
1654535390000|2022-06-06 17:09:50|12599.1|12598.1|12598.6|12597.6|12599.8|12598.8|12597.6|12596.6|100
1654535400000|2022-06-06 17:10:00|12598.4|12597.4|12597.7|12596.7|12601.1|12600.1|12596.7|12595.7|76
1654535410000|2022-06-06 17:10:10|12597.2|12596.2|12599.4|12598.4|12600.8|12599.8|12596.9|12595.9|76
1654535420000|2022-06-06 17:10:20|12599.3|12598.3|12595.9|12594.9|12599.3|12598.3|12595.6|12594.6|75
1654535430000|2022-06-06 17:10:30|12596.4|12595.4|12597.8|12596.8|12598.3|12597.3|12595.9|12594.9|84
1654535440000|2022-06-06 17:10:40|12597.9|12596.9|12595.9|12594.9|12598.4|12597.4|12595.9|12594.9|74
1654535450000|2022-06-06 17:10:50|12596.1|12595.1|12599.8|12598.8|12600.2|12599.2|12595.8|12594.8|65
1654535460000|2022-06-06 17:11:00|12599.7|12598.7|12595.6|12594.6|12599.8|12598.8|12595.6|12594.6|65
1654535470000|2022-06-06 17:11:10|12595.7|12594.7|12594.1|12593.1|12595.7|12594.7|12590.9|12589.9|168
1654535480000|2022-06-06 17:11:20|12593.9|12592.9|12593.4|12592.4|12594.1|12593.1|12591.3|12590.3|59
1654535490000|2022-06-06 17:11:30|12593.1|12592.1|12589.7|12588.7|12593.2|12592.2|12589.2|12588.2|144
1654535500000|2022-06-06 17:11:40|12589.8|12588.8|12587.9|12586.9|12589.8|12588.8|12587.2|12586.2|197
1654535510000|2022-06-06 17:11:50|12587.7|12586.7|12582.1|12581.1|12587.8|12586.8|12580.8|12579.8|444
1654535520000|2022-06-06 17:12:00|12582.3|12581.3|12581.9|12580.9|12582.4|12581.4|12579.7|12578.7|150
1654535530000|2022-06-06 17:12:10|12582.1|12581.1|12585.7|12584.7|12586.7|12585.7|12581.4|12580.4|170
1654535540000|2022-06-06 17:12:20|12585.9|12584.9|12583.2|12582.2|12586.2|12585.2|12582.7|12581.7|90
1654535550000|2022-06-06 17:12:30|12583.3|12582.3|12581.7|12580.7|12583.3|12582.3|12579.6|12578.6|91
1654535560000|2022-06-06 17:12:40|12581.8|12580.8|12574.3|12573.3|12582.4|12581.4|12573.6|12572.6|257
1654535570000|2022-06-06 17:12:50|12574.6|12573.6|12570.2|12569.2|12574.9|12573.9|12570.1|12569.1|349
1654535580000|2022-06-06 17:13:00|12569.4|12568.4|12572.1|12571.1|12573.2|12572.2|12568.4|12567.4|356
1654535590000|2022-06-06 17:13:10|12571.2|12570.2|12574.7|12573.7|12575.9|12574.9|12570.3|12569.3|201
1654535600000|2022-06-06 17:13:20|12574.9|12573.9|12581.8|12580.8|12582.2|12581.2|12574.6|12573.6|148
1654535610000|2022-06-06 17:13:30|12582.1|12581.1|12581.1|12580.1|12582.4|12581.4|12579.8|12578.8|109
1654535620000|2022-06-06 17:13:40|12581.3|12580.3|12583.4|12582.4|12583.6|12582.6|12579.3|12578.3|136
1654535630000|2022-06-06 17:13:50|12583.1|12582.1|12586.3|12585.3|12587.2|12586.2|12583.1|12582.1|165
1654535640000|2022-06-06 17:14:00|12586.2|12585.2|12588.2|12587.2|12588.4|12587.4|12585.4|12584.4|199
1654535650000|2022-06-06 17:14:10|12588.1|12587.1|12588.6|12587.6|12590.6|12589.6|12588.1|12587.1|113
1654535660000|2022-06-06 17:14:20|12588.4|12587.4|12583.4|12582.4|12589.1|12588.1|12583.1|12582.1|122
1654535670000|2022-06-06 17:14:30|12583.6|12582.6|12583.8|12582.8|12583.8|12582.8|12582.2|12581.2|33
1654535680000|2022-06-06 17:14:40|12584.2|12583.2|12580.9|12579.9|12584.2|12583.2|12580.9|12579.9|55
1654535690000|2022-06-06 17:14:50|12580.8|12579.8|12580.3|12579.3|12582.2|12581.2|12579.8|12578.8|58
1654535700000|2022-06-06 17:15:00|12580.2|12579.2|12575.9|12574.9|12581.1|12580.1|12574.6|12573.6|186
1654535710000|2022-06-06 17:15:10|12575.3|12574.3|12576.1|12575.1|12576.7|12575.7|12574.4|12573.4|110
1654535720000|2022-06-06 17:15:20|12576.2|12575.2|12579.7|12578.7|12579.7|12578.7|12575.9|12574.9|75
1654535730000|2022-06-06 17:15:30|12580.2|12579.2|12582.1|12581.1|12582.7|12581.7|12579.4|12578.4|87
1654535740000|2022-06-06 17:15:40|12582.3|12581.3|12583.4|12582.4|12583.4|12582.4|12580.2|12579.2|74
1654535750000|2022-06-06 17:15:50|12583.1|12582.1|12579.8|12578.8|12583.3|12582.3|12579.8|12578.8|73
1654535760000|2022-06-06 17:16:00|12579.9|12578.9|12573.3|12572.3|12579.9|12578.9|12573.1|12572.1|160
1654535770000|2022-06-06 17:16:10|12573.2|12572.2|12569.8|12568.8|12573.2|12572.2|12567.4|12566.4|182
1654535780000|2022-06-06 17:16:20|12570.1|12569.1|12565.1|12564.1|12570.6|12569.6|12563.7|12562.7|186
1654535790000|2022-06-06 17:16:30|12566.3|12565.3|12567.7|12566.7|12568.1|12567.1|12566.3|12565.3|86
1654535800000|2022-06-06 17:16:40|12567.8|12566.8|12573.1|12572.1|12573.2|12572.2|12567.6|12566.6|71
1654535810000|2022-06-06 17:16:50|12572.9|12571.9|12571.3|12570.3|12574.2|12573.2|12570.9|12569.9|80
1654535820000|2022-06-06 17:17:00|12571.1|12570.1|12567.1|12566.1|12572.1|12571.1|12566.6|12565.6|109
1654535830000|2022-06-06 17:17:10|12566.9|12565.9|12564.4|12563.4|12567.6|12566.6|12564.4|12563.4|75
1654535840000|2022-06-06 17:17:20|12564.8|12563.8|12564.9|12563.9|12566.1|12565.1|12560.9|12559.9|154
1654535850000|2022-06-06 17:17:30|12564.8|12563.8|12563.6|12562.6|12566.7|12565.7|12562.4|12561.4|135
1654535860000|2022-06-06 17:17:40|12563.7|12562.7|12562.3|12561.3|12564.1|12563.1|12560.2|12559.2|87
1654535870000|2022-06-06 17:17:50|12562.8|12561.8|12561.4|12560.4|12563.6|12562.6|12558.4|12557.4|186
1654535880000|2022-06-06 17:18:00|12561.6|12560.6|12559.4|12558.4|12562.6|12561.6|12559.2|12558.2|98
1654535890000|2022-06-06 17:18:10|12559.3|12558.3|12565.2|12564.2|12565.3|12564.3|12559.3|12558.3|119
1654535900000|2022-06-06 17:18:20|12565.3|12564.3|12566.8|12565.8|12569.4|12568.4|12564.6|12563.6|136
1654535910000|2022-06-06 17:18:30|12566.6|12565.6|12566.3|12565.3|12567.9|12566.9|12564.3|12563.3|57
1654535920000|2022-06-06 17:18:40|12566.2|12565.2|12567.3|12566.3|12568.1|12567.1|12565.8|12564.8|66
1654535930000|2022-06-06 17:18:50|12567.2|12566.2|12567.1|12566.1|12570.2|12569.2|12566.1|12565.1|167
1654535940000|2022-06-06 17:19:00|12566.9|12565.9|12571.6|12570.6|12572.1|12571.1|12566.8|12565.8|110
1654535950000|2022-06-06 17:19:10|12572.1|12571.1|12576.7|12575.7|12577.9|12576.9|12571.3|12570.3|193
1654535960000|2022-06-06 17:19:20|12577.3|12576.3|12576.7|12575.7|12577.7|12576.7|12574.8|12573.8|136
1654535970000|2022-06-06 17:19:30|12576.3|12575.3|12576.3|12575.3|12577.3|12576.3|12574.9|12573.9|100
1654535980000|2022-06-06 17:19:40|12576.2|12575.2|12579.8|12578.8|12579.8|12578.8|12575.3|12574.3|167
1654535990000|2022-06-06 17:19:50|12579.7|12578.7|12572.2|12571.2|12580.1|12579.1|12571.8|12570.8|140
1654536000000|2022-06-06 17:20:00|12572.1|12571.1|12568.1|12567.1|12572.2|12571.2|12566.7|12565.7|176
1654536010000|2022-06-06 17:20:10|12567.4|12566.4|12565.3|12564.3|12570.2|12569.2|12565.2|12564.2|63
1654536020000|2022-06-06 17:20:20|12565.4|12564.4|12562.8|12561.8|12565.6|12564.6|12561.2|12560.2|111
1654536030000|2022-06-06 17:20:30|12562.7|12561.7|12560.9|12559.9|12565.3|12564.3|12559.6|12558.6|112
1654536040000|2022-06-06 17:20:40|12560.7|12559.7|12558.9|12557.9|12563.1|12562.1|12558.7|12557.7|161
1654536050000|2022-06-06 17:20:50|12559.6|12558.6|12560.6|12559.6|12561.2|12560.2|12558.8|12557.8|74
1654536060000|2022-06-06 17:21:00|12560.8|12559.8|12556.8|12555.8|12560.8|12559.8|12554.4|12553.4|240
1654536070000|2022-06-06 17:21:10|12556.6|12555.6|12556.7|12555.7|12557.7|12556.7|12555.2|12554.2|56
1654536080000|2022-06-06 17:21:20|12556.8|12555.8|12554.8|12553.8|12556.9|12555.9|12553.9|12552.9|60
1654536090000|2022-06-06 17:21:30|12554.9|12553.9|12564.8|12563.8|12564.8|12563.8|12554.9|12553.9|206
1654536100000|2022-06-06 17:21:40|12565.1|12564.1|12567.6|12566.6|12568.8|12567.8|12564.4|12563.4|171
1654536110000|2022-06-06 17:21:50|12567.7|12566.7|12565.9|12564.9|12567.7|12566.7|12563.7|12562.7|96
1654536120000|2022-06-06 17:22:00|12566.4|12565.4|12568.1|12567.1|12568.6|12567.6|12565.3|12564.3|79
1654536130000|2022-06-06 17:22:10|12567.6|12566.6|12568.9|12567.9|12572.1|12571.1|12567.1|12566.1|153
1654536140000|2022-06-06 17:22:20|12569.4|12568.4|12570.1|12569.1|12570.8|12569.8|12568.3|12567.3|83
1654536150000|2022-06-06 17:22:30|12569.8|12568.8|12570.8|12569.8|12571.9|12570.9|12568.9|12567.9|58
1654536160000|2022-06-06 17:22:40|12570.6|12569.6|12572.3|12571.3|12572.3|12571.3|12569.3|12568.3|56
1654536170000|2022-06-06 17:22:50|12572.4|12571.4|12575.3|12574.3|12575.4|12574.4|12572.1|12571.1|161
1654536180000|2022-06-06 17:23:00|12574.9|12573.9|12576.3|12575.3|12577.1|12576.1|12573.6|12572.6|73
1654536190000|2022-06-06 17:23:10|12576.2|12575.2|12577.4|12576.4|12578.1|12577.1|12574.6|12573.6|76
1654536200000|2022-06-06 17:23:20|12578.4|12577.4|12577.1|12576.1|12579.7|12578.7|12575.6|12574.6|63
1654536210000|2022-06-06 17:23:30|12576.9|12575.9|12578.1|12577.1|12578.9|12577.9|12576.3|12575.3|64
1654536220000|2022-06-06 17:23:40|12578.2|12577.2|12579.3|12578.3|12580.1|12579.1|12576.8|12575.8|49
1654536230000|2022-06-06 17:23:50|12579.1|12578.1|12578.4|12577.4|12579.3|12578.3|12576.4|12575.4|73
1654536240000|2022-06-06 17:24:00|12578.6|12577.6|12583.4|12582.4|12584.4|12583.4|12578.6|12577.6|154
1654536250000|2022-06-06 17:24:10|12583.3|12582.3|12580.2|12579.2|12583.6|12582.6|12578.1|12577.1|70
1654536260000|2022-06-06 17:24:20|12580.6|12579.6|12579.2|12578.2|12581.2|12580.2|12577.6|12576.6|45
1654536270000|2022-06-06 17:24:30|12579.9|12578.9|12579.7|12578.7|12582.8|12581.8|12578.7|12577.7|59
1654536280000|2022-06-06 17:24:40|12579.8|12578.8|12579.6|12578.6|12579.8|12578.8|12576.7|12575.7|69
1654536290000|2022-06-06 17:24:50|12579.4|12578.4|12573.1|12572.1|12580.7|12579.7|12573.1|12572.1|98
1654536300000|2022-06-06 17:25:00|12573.3|12572.3|12572.2|12571.2|12575.3|12574.3|12570.6|12569.6|138
1654536310000|2022-06-06 17:25:10|12572.6|12571.6|12572.3|12571.3|12573.9|12572.9|12571.4|12570.4|70
1654536320000|2022-06-06 17:25:20|12572.4|12571.4|12571.1|12570.1|12572.7|12571.7|12568.8|12567.8|89
1654536330000|2022-06-06 17:25:30|12570.8|12569.8|12573.2|12572.2|12573.6|12572.6|12569.1|12568.1|79
1654536340000|2022-06-06 17:25:40|12574.1|12573.1|12571.9|12570.9|12575.4|12574.4|12571.9|12570.9|82
1654536350000|2022-06-06 17:25:50|12572.1|12571.1|12573.1|12572.1|12574.7|12573.7|12572.1|12571.1|54
1654536360000|2022-06-06 17:26:00|12572.8|12571.8|12575.3|12574.3|12576.8|12575.8|12572.6|12571.6|65
1654536370000|2022-06-06 17:26:10|12575.7|12574.7|12579.6|12578.6|12580.8|12579.8|12575.3|12574.3|72
1654536380000|2022-06-06 17:26:20|12579.8|12578.8|12580.9|12579.9|12580.9|12579.9|12577.1|12576.1|91
1654536390000|2022-06-06 17:26:30|12580.6|12579.6|12579.8|12578.8|12581.2|12580.2|12578.7|12577.7|67
1654536400000|2022-06-06 17:26:40|12579.9|12578.9|12579.8|12578.8|12581.4|12580.4|12578.4|12577.4|56
1654536410000|2022-06-06 17:26:50|12579.7|12578.7|12579.6|12578.6|12582.9|12581.9|12579.3|12578.3|69
1654536420000|2022-06-06 17:27:00|12579.4|12578.4|12586.1|12585.1|12586.1|12585.1|12579.2|12578.2|136
1654536430000|2022-06-06 17:27:10|12585.9|12584.9|12581.9|12580.9|12585.9|12584.9|12580.2|12579.2|83
1654536440000|2022-06-06 17:27:20|12582.1|12581.1|12578.4|12577.4|12582.8|12581.8|12577.7|12576.7|80
1654536450000|2022-06-06 17:27:30|12578.7|12577.7|12574.7|12573.7|12578.9|12577.9|12574.3|12573.3|93
1654536460000|2022-06-06 17:27:40|12574.6|12573.6|12576.3|12575.3|12576.6|12575.6|12574.6|12573.6|40
1654536470000|2022-06-06 17:27:50|12576.4|12575.4|12580.2|12579.2|12580.7|12579.7|12575.3|12574.3|70
1654536480000|2022-06-06 17:28:00|12579.6|12578.6|12575.6|12574.6|12579.6|12578.6|12575.4|12574.4|60
1654536490000|2022-06-06 17:28:10|12575.4|12574.4|12575.3|12574.3|12577.2|12576.2|12574.1|12573.1|68
1654536500000|2022-06-06 17:28:20|12575.2|12574.2|12572.8|12571.8|12575.3|12574.3|12572.1|12571.1|55
1654536510000|2022-06-06 17:28:30|12572.9|12571.9|12575.3|12574.3|12576.1|12575.1|12572.1|12571.1|52
1654536520000|2022-06-06 17:28:40|12575.4|12574.4|12574.1|12573.1|12576.9|12575.9|12573.8|12572.8|31
1654536530000|2022-06-06 17:28:50|12574.3|12573.3|12576.3|12575.3|12576.3|12575.3|12573.8|12572.8|44
1654536540000|2022-06-06 17:29:00|12576.2|12575.2|12577.8|12576.8|12577.8|12576.8|12574.2|12573.2|115
1654536550000|2022-06-06 17:29:10|12577.9|12576.9|12579.4|12578.4|12581.1|12580.1|12576.9|12575.9|97
1654536560000|2022-06-06 17:29:20|12579.6|12578.6|12581.9|12580.9|12582.4|12581.4|12579.4|12578.4|52
1654536570000|2022-06-06 17:29:30|12581.8|12580.8|12583.6|12582.6|12584.1|12583.1|12580.7|12579.7|71
1654536580000|2022-06-06 17:29:40|12583.7|12582.7|12585.4|12584.4|12585.6|12584.6|12582.8|12581.8|76
1654536590000|2022-06-06 17:29:50|12585.1|12584.1|12583.8|12582.8|12585.7|12584.7|12582.2|12581.2|79
1654536600000|2022-06-06 17:30:00|12583.4|12582.4|12582.8|12581.8|12584.3|12583.3|12577.6|12576.6|139
1654536610000|2022-06-06 17:30:10|12583.9|12582.9|12585.2|12584.2|12585.8|12584.8|12583.9|12582.9|69
1654536620000|2022-06-06 17:30:20|12585.1|12584.1|12585.4|12584.4|12586.9|12585.9|12584.8|12583.8|88
1654536630000|2022-06-06 17:30:30|12585.7|12584.7|12590.4|12589.4|12590.9|12589.9|12585.3|12584.3|164
1654536640000|2022-06-06 17:30:40|12591.6|12590.6|12592.1|12591.1|12592.6|12591.6|12589.1|12588.1|154
1654536650000|2022-06-06 17:30:50|12592.2|12591.2|12594.8|12593.8|12596.6|12595.6|12592.2|12591.2|173
1654536660000|2022-06-06 17:31:00|12594.6|12593.6|12591.6|12590.6|12594.6|12593.6|12589.8|12588.8|197
1654536670000|2022-06-06 17:31:10|12591.7|12590.7|12597.6|12596.6|12601.7|12600.7|12591.6|12590.6|279
1654536680000|2022-06-06 17:31:20|12598.6|12597.6|12601.8|12600.8|12602.4|12601.4|12597.1|12596.1|112
1654536690000|2022-06-06 17:31:30|12602.1|12601.1|12601.6|12600.6|12603.2|12602.2|12598.7|12597.7|105
1654536700000|2022-06-06 17:31:40|12601.7|12600.7|12600.8|12599.8|12604.1|12603.1|12600.4|12599.4|131
1654536710000|2022-06-06 17:31:50|12600.6|12599.6|12600.4|12599.4|12602.7|12601.7|12599.8|12598.8|107
1654536720000|2022-06-06 17:32:00|12600.1|12599.1|12594.6|12593.6|12600.3|12599.3|12593.7|12592.7|167
1654536730000|2022-06-06 17:32:10|12594.4|12593.4|12589.6|12588.6|12594.9|12593.9|12589.2|12588.2|100
1654536740000|2022-06-06 17:32:20|12589.4|12588.4|12591.7|12590.7|12591.7|12590.7|12587.8|12586.8|64
1654536750000|2022-06-06 17:32:30|12591.3|12590.3|12590.9|12589.9|12593.2|12592.2|12590.4|12589.4|47
1654536760000|2022-06-06 17:32:40|12590.8|12589.8|12595.6|12594.6|12596.8|12595.8|12590.8|12589.8|84
1654536770000|2022-06-06 17:32:50|12595.4|12594.4|12592.3|12591.3|12596.7|12595.7|12591.6|12590.6|183
1654536780000|2022-06-06 17:33:00|12590.9|12589.9|12590.4|12589.4|12592.8|12591.8|12588.6|12587.6|145
1654536790000|2022-06-06 17:33:10|12590.6|12589.6|12589.4|12588.4|12592.6|12591.6|12586.4|12585.4|132
1654536800000|2022-06-06 17:33:20|12589.3|12588.3|12593.3|12592.3|12593.8|12592.8|12589.1|12588.1|66
1654536810000|2022-06-06 17:33:30|12593.8|12592.8|12592.1|12591.1|12594.9|12593.9|12590.9|12589.9|61
1654536820000|2022-06-06 17:33:40|12591.3|12590.3|12592.2|12591.2|12592.2|12591.2|12589.6|12588.6|38
1654536830000|2022-06-06 17:33:50|12592.8|12591.8|12594.6|12593.6|12594.7|12593.7|12591.6|12590.6|84
1654536840000|2022-06-06 17:34:00|12594.8|12593.8|12593.4|12592.4|12594.8|12593.8|12589.8|12588.8|64
1654536850000|2022-06-06 17:34:10|12593.7|12592.7|12594.8|12593.8|12597.1|12596.1|12593.7|12592.7|55
1654536860000|2022-06-06 17:34:20|12594.9|12593.9|12591.3|12590.3|12595.6|12594.6|12589.2|12588.2|56
1654536870000|2022-06-06 17:34:30|12591.1|12590.1|12593.8|12592.8|12593.8|12592.8|12590.6|12589.6|33
1654536880000|2022-06-06 17:34:40|12593.3|12592.3|12595.4|12594.4|12595.8|12594.8|12592.6|12591.6|24
1654536890000|2022-06-06 17:34:50|12595.8|12594.8|12594.1|12593.1|12595.8|12594.8|12593.6|12592.6|36
1654536900000|2022-06-06 17:35:00|12593.3|12592.3|12589.1|12588.1|12593.6|12592.6|12588.1|12587.1|82
1654536910000|2022-06-06 17:35:10|12588.9|12587.9|12589.1|12588.1|12591.6|12590.6|12588.6|12587.6|43
1654536920000|2022-06-06 17:35:20|12589.6|12588.6|12591.3|12590.3|12593.1|12592.1|12589.3|12588.3|30
1654536930000|2022-06-06 17:35:30|12591.2|12590.2|12594.4|12593.4|12594.4|12593.4|12590.8|12589.8|26
1654536940000|2022-06-06 17:35:40|12594.3|12593.3|12597.3|12596.3|12597.8|12596.8|12593.7|12592.7|58
1654536950000|2022-06-06 17:35:50|12597.2|12596.2|12592.2|12591.2|12598.9|12597.9|12591.7|12590.7|90
1654536960000|2022-06-06 17:36:00|12590.6|12589.6|12590.9|12589.9|12592.7|12591.7|12587.9|12586.9|112
1654536970000|2022-06-06 17:36:10|12591.1|12590.1|12595.7|12594.7|12596.8|12595.8|12591.1|12590.1|47
1654536980000|2022-06-06 17:36:20|12595.3|12594.3|12599.9|12598.9|12600.8|12599.8|12594.3|12593.3|89
1654536990000|2022-06-06 17:36:30|12599.7|12598.7|12602.4|12601.4|12603.3|12602.3|12598.6|12597.6|120
1654537000000|2022-06-06 17:36:40|12602.3|12601.3|12603.6|12602.6|12603.7|12602.7|12601.1|12600.1|91
1654537010000|2022-06-06 17:36:50|12603.8|12602.8|12602.7|12601.7|12604.2|12603.2|12600.9|12599.9|72
1654537020000|2022-06-06 17:37:00|12602.3|12601.3|12605.2|12604.2|12606.2|12605.2|12601.1|12600.1|112
1654537030000|2022-06-06 17:37:10|12605.3|12604.3|12604.7|12603.7|12608.8|12607.8|12604.3|12603.3|188
1654537040000|2022-06-06 17:37:20|12604.6|12603.6|12600.7|12599.7|12604.6|12603.6|12598.8|12597.8|140
1654537050000|2022-06-06 17:37:30|12600.6|12599.6|12602.7|12601.7|12604.2|12603.2|12600.6|12599.6|75
1654537060000|2022-06-06 17:37:40|12602.6|12601.6|12608.8|12607.8|12609.7|12608.7|12602.4|12601.4|123
1654537070000|2022-06-06 17:37:50|12608.9|12607.9|12619.1|12618.1|12619.6|12618.6|12608.6|12607.6|385
1654537080000|2022-06-06 17:38:00|12618.6|12617.6|12615.9|12614.9|12619.8|12618.8|12613.1|12612.1|291
1654537090000|2022-06-06 17:38:10|12615.8|12614.8|12618.3|12617.3|12618.8|12617.8|12614.8|12613.8|127
1654537100000|2022-06-06 17:38:20|12618.6|12617.6|12620.2|12619.2|12620.6|12619.6|12618.1|12617.1|125
1654537110000|2022-06-06 17:38:30|12620.1|12619.1|12625.2|12624.2|12625.8|12624.8|12620.1|12619.1|519
1654537120000|2022-06-06 17:38:40|12625.3|12624.3|12627.9|12626.9|12628.4|12627.4|12624.8|12623.8|269
1654537130000|2022-06-06 17:38:50|12628.2|12627.2|12629.8|12628.8|12631.8|12630.8|12628.1|12627.1|234
1654537140000|2022-06-06 17:39:00|12629.7|12628.7|12634.9|12633.9|12635.9|12634.9|12629.6|12628.6|291
1654537150000|2022-06-06 17:39:10|12635.1|12634.1|12626.8|12625.8|12635.1|12634.1|12626.8|12625.8|291
1654537160000|2022-06-06 17:39:20|12626.9|12625.9|12628.9|12627.9|12629.7|12628.7|12625.2|12624.2|244
1654537170000|2022-06-06 17:39:30|12628.8|12627.8|12626.6|12625.6|12629.3|12628.3|12624.2|12623.2|176
1654537180000|2022-06-06 17:39:40|12626.8|12625.8|12628.4|12627.4|12628.4|12627.4|12625.4|12624.4|78
1654537190000|2022-06-06 17:39:50|12628.7|12627.7|12631.1|12630.1|12631.6|12630.6|12627.6|12626.6|97
1654537200000|2022-06-06 17:40:00|12630.7|12629.7|12628.1|12627.1|12631.6|12630.6|12627.3|12626.3|138
1654537210000|2022-06-06 17:40:10|12628.3|12627.3|12628.3|12627.3|12631.1|12630.1|12627.1|12626.1|85
1654537220000|2022-06-06 17:40:20|12628.2|12627.2|12625.6|12624.6|12629.6|12628.6|12624.9|12623.9|85
1654537230000|2022-06-06 17:40:30|12625.8|12624.8|12626.9|12625.9|12628.6|12627.6|12624.8|12623.8|85
1654537240000|2022-06-06 17:40:40|12627.1|12626.1|12628.2|12627.2|12629.3|12628.3|12626.7|12625.7|55
1654537250000|2022-06-06 17:40:50|12628.3|12627.3|12628.8|12627.8|12631.8|12630.8|12626.8|12625.8|134
1654537260000|2022-06-06 17:41:00|12628.6|12627.6|12637.9|12636.9|12638.6|12637.6|12628.6|12627.6|224
1654537270000|2022-06-06 17:41:10|12637.7|12636.7|12637.3|12636.3|12638.3|12637.3|12635.1|12634.1|146
1654537280000|2022-06-06 17:41:20|12637.2|12636.2|12638.8|12637.8|12640.4|12639.4|12636.9|12635.9|162
1654537290000|2022-06-06 17:41:30|12638.9|12637.9|12639.6|12638.6|12642.2|12641.2|12638.3|12637.3|207
1654537300000|2022-06-06 17:41:40|12639.7|12638.7|12636.9|12635.9|12640.4|12639.4|12633.4|12632.4|233
1654537310000|2022-06-06 17:41:50|12637.1|12636.1|12639.9|12638.9|12640.8|12639.8|12636.6|12635.6|162
1654537320000|2022-06-06 17:42:00|12639.8|12638.8|12637.1|12636.1|12640.4|12639.4|12635.9|12634.9|99
1654537330000|2022-06-06 17:42:10|12636.6|12635.6|12641.6|12640.6|12641.6|12640.6|12636.6|12635.6|99
1654537340000|2022-06-06 17:42:20|12641.7|12640.7|12640.6|12639.6|12641.7|12640.7|12639.7|12638.7|96
1654537350000|2022-06-06 17:42:30|12640.4|12639.4|12644.2|12643.2|12644.2|12643.2|12640.4|12639.4|97
1654537360000|2022-06-06 17:42:40|12643.9|12642.9|12646.3|12645.3|12647.9|12646.9|12643.9|12642.9|363
1654537370000|2022-06-06 17:42:50|12646.2|12645.2|12646.7|12645.7|12647.6|12646.6|12645.4|12644.4|104
1654537380000|2022-06-06 17:43:00|12646.6|12645.6|12647.4|12646.4|12648.9|12647.9|12646.3|12645.3|244
1654537390000|2022-06-06 17:43:10|12647.2|12646.2|12646.6|12645.6|12649.1|12648.1|12646.2|12645.2|95
1654537400000|2022-06-06 17:43:20|12646.4|12645.4|12641.7|12640.7|12646.7|12645.7|12639.8|12638.8|256
1654537410000|2022-06-06 17:43:30|12641.3|12640.3|12642.7|12641.7|12643.3|12642.3|12640.6|12639.6|104
1654537420000|2022-06-06 17:43:40|12642.8|12641.8|12643.4|12642.4|12644.9|12643.9|12642.6|12641.6|77
1654537430000|2022-06-06 17:43:50|12643.2|12642.2|12643.7|12642.7|12644.7|12643.7|12641.7|12640.7|93
1654537440000|2022-06-06 17:44:00|12643.9|12642.9|12646.6|12645.6|12648.4|12647.4|12643.4|12642.4|107
1654537450000|2022-06-06 17:44:10|12646.7|12645.7|12648.3|12647.3|12648.9|12647.9|12646.1|12645.1|54
1654537460000|2022-06-06 17:44:20|12648.2|12647.2|12642.3|12641.3|12648.9|12647.9|12641.7|12640.7|177
1654537470000|2022-06-06 17:44:30|12642.2|12641.2|12642.4|12641.4|12642.7|12641.7|12637.9|12636.9|153
1654537480000|2022-06-06 17:44:40|12642.6|12641.6|12644.3|12643.3|12645.9|12644.9|12642.6|12641.6|97
1654537490000|2022-06-06 17:44:50|12644.2|12643.2|12644.1|12643.1|12644.9|12643.9|12642.9|12641.9|23
1654537500000|2022-06-06 17:45:00|12644.3|12643.3|12646.7|12645.7|12647.9|12646.9|12643.6|12642.6|158
1654537510000|2022-06-06 17:45:10|12647.8|12646.8|12649.7|12648.7|12649.7|12648.7|12645.8|12644.8|160
1654537520000|2022-06-06 17:45:20|12649.6|12648.6|12650.6|12649.6|12651.8|12650.8|12647.9|12646.9|161
1654537530000|2022-06-06 17:45:30|12650.7|12649.7|12643.6|12642.6|12651.3|12650.3|12643.6|12642.6|140
1654537540000|2022-06-06 17:45:40|12642.7|12641.7|12642.2|12641.2|12643.1|12642.1|12638.4|12637.4|250
1654537550000|2022-06-06 17:45:50|12641.9|12640.9|12638.2|12637.2|12642.6|12641.6|12637.9|12636.9|99
1654537560000|2022-06-06 17:46:00|12638.4|12637.4|12643.4|12642.4|12644.2|12643.2|12638.2|12637.2|144
1654537570000|2022-06-06 17:46:10|12643.6|12642.6|12640.2|12639.2|12645.1|12644.1|12638.9|12637.9|245
1654537580000|2022-06-06 17:46:20|12639.9|12638.9|12642.6|12641.6|12642.7|12641.7|12639.6|12638.6|65
1654537590000|2022-06-06 17:46:30|12642.4|12641.4|12645.7|12644.7|12646.4|12645.4|12642.3|12641.3|214
1654537600000|2022-06-06 17:46:40|12645.6|12644.6|12644.6|12643.6|12647.2|12646.2|12642.9|12641.9|170
1654537610000|2022-06-06 17:46:50|12644.7|12643.7|12645.6|12644.6|12646.7|12645.7|12642.9|12641.9|68
1654537620000|2022-06-06 17:47:00|12645.7|12644.7|12651.6|12650.6|12652.1|12651.1|12644.9|12643.9|145
1654537630000|2022-06-06 17:47:10|12651.8|12650.8|12650.4|12649.4|12653.7|12652.7|12650.1|12649.1|235
1654537640000|2022-06-06 17:47:20|12650.6|12649.6|12644.3|12643.3|12650.8|12649.8|12643.2|12642.2|176
1654537650000|2022-06-06 17:47:30|12644.1|12643.1|12647.3|12646.3|12647.3|12646.3|12642.7|12641.7|81
1654537660000|2022-06-06 17:47:40|12647.2|12646.2|12645.1|12644.1|12648.4|12647.4|12645.1|12644.1|105
1654537670000|2022-06-06 17:47:50|12645.2|12644.2|12640.9|12639.9|12645.3|12644.3|12640.2|12639.2|154
1654537680000|2022-06-06 17:48:00|12640.8|12639.8|12640.6|12639.6|12642.1|12641.1|12640.2|12639.2|83
1654537690000|2022-06-06 17:48:10|12640.7|12639.7|12632.7|12631.7|12640.9|12639.9|12632.7|12631.7|250
1654537700000|2022-06-06 17:48:20|12632.8|12631.8|12635.2|12634.2|12635.7|12634.7|12632.7|12631.7|195
1654537710000|2022-06-06 17:48:30|12635.1|12634.1|12635.6|12634.6|12636.7|12635.7|12634.6|12633.6|147
1654537720000|2022-06-06 17:48:40|12635.2|12634.2|12634.6|12633.6|12635.6|12634.6|12632.9|12631.9|106
1654537730000|2022-06-06 17:48:50|12634.7|12633.7|12634.3|12633.3|12635.1|12634.1|12632.2|12631.2|102
1654537740000|2022-06-06 17:49:00|12634.2|12633.2|12637.7|12636.7|12637.8|12636.8|12633.7|12632.7|118
1654537750000|2022-06-06 17:49:10|12637.8|12636.8|12643.6|12642.6|12643.8|12642.8|12636.9|12635.9|151
1654537760000|2022-06-06 17:49:20|12643.7|12642.7|12641.9|12640.9|12645.4|12644.4|12641.9|12640.9|115
1654537770000|2022-06-06 17:49:30|12642.3|12641.3|12644.1|12643.1|12645.7|12644.7|12641.7|12640.7|79
1654537780000|2022-06-06 17:49:40|12643.9|12642.9|12646.6|12645.6|12647.1|12646.1|12643.8|12642.8|53
1654537790000|2022-06-06 17:49:50|12647.7|12646.7|12650.7|12649.7|12650.9|12649.9|12647.3|12646.3|167
1654537800000|2022-06-06 17:50:00|12650.6|12649.6|12651.4|12650.4|12652.7|12651.7|12649.1|12648.1|137
1654537810000|2022-06-06 17:50:10|12651.9|12650.9|12649.9|12648.9|12654.4|12653.4|12649.4|12648.4|288
1654537820000|2022-06-06 17:50:20|12649.4|12648.4|12652.9|12651.9|12653.7|12652.7|12646.2|12645.2|156
1654537830000|2022-06-06 17:50:30|12652.8|12651.8|12657.7|12656.7|12659.8|12658.8|12652.8|12651.8|212
1654537840000|2022-06-06 17:50:40|12657.6|12656.6|12658.3|12657.3|12658.9|12657.9|12656.1|12655.1|105
1654537850000|2022-06-06 17:50:50|12658.8|12657.8|12661.8|12660.8|12663.7|12662.7|12658.1|12657.1|432
1654537860000|2022-06-06 17:51:00|12661.9|12660.9|12659.8|12658.8|12661.9|12660.9|12658.2|12657.2|179
1654537870000|2022-06-06 17:51:10|12659.9|12658.9|12668.3|12667.3|12668.7|12667.7|12659.9|12658.9|277
1654537880000|2022-06-06 17:51:20|12668.2|12667.2|12661.9|12660.9|12668.4|12667.4|12661.8|12660.8|119
1654537890000|2022-06-06 17:51:30|12661.8|12660.8|12661.3|12660.3|12662.9|12661.9|12660.4|12659.4|109
1654537900000|2022-06-06 17:51:40|12661.4|12660.4|12665.9|12664.9|12666.6|12665.6|12661.3|12660.3|89
1654537910000|2022-06-06 17:51:50|12665.8|12664.8|12663.6|12662.6|12668.6|12667.6|12663.2|12662.2|97
1654537920000|2022-06-06 17:52:00|12663.2|12662.2|12657.7|12656.7|12663.2|12662.2|12657.2|12656.2|130
1654537930000|2022-06-06 17:52:10|12657.8|12656.8|12654.2|12653.2|12663.6|12662.6|12654.2|12653.2|283
1654537940000|2022-06-06 17:52:20|12654.3|12653.3|12656.1|12655.1|12659.6|12658.6|12654.3|12653.3|184
1654537950000|2022-06-06 17:52:30|12656.2|12655.2|12657.3|12656.3|12658.2|12657.2|12655.3|12654.3|74
1654537960000|2022-06-06 17:52:40|12657.2|12656.2|12658.9|12657.9|12659.4|12658.4|12656.2|12655.2|69
1654537970000|2022-06-06 17:52:50|12658.8|12657.8|12658.3|12657.3|12661.6|12660.6|12657.6|12656.6|89
1654537980000|2022-06-06 17:53:00|12658.9|12657.9|12660.6|12659.6|12663.6|12662.6|12657.9|12656.9|258
1654537990000|2022-06-06 17:53:10|12660.7|12659.7|12656.1|12655.1|12660.7|12659.7|12655.9|12654.9|88
1654538000000|2022-06-06 17:53:20|12656.3|12655.3|12654.1|12653.1|12656.4|12655.4|12653.7|12652.7|134
1654538010000|2022-06-06 17:53:30|12654.2|12653.2|12654.1|12653.1|12655.7|12654.7|12652.9|12651.9|57
1654538020000|2022-06-06 17:53:40|12654.2|12653.2|12655.6|12654.6|12655.8|12654.8|12652.3|12651.3|139
1654538030000|2022-06-06 17:53:50|12656.7|12655.7|12658.4|12657.4|12658.4|12657.4|12655.3|12654.3|49
1654538040000|2022-06-06 17:54:00|12658.2|12657.2|12655.8|12654.8|12659.1|12658.1|12655.4|12654.4|74
1654538050000|2022-06-06 17:54:10|12655.7|12654.7|12658.2|12657.2|12659.2|12658.2|12655.1|12654.1|61
1654538060000|2022-06-06 17:54:20|12659.1|12658.1|12659.1|12658.1|12659.7|12658.7|12658.3|12657.3|57
1654538070000|2022-06-06 17:54:30|12658.8|12657.8|12657.3|12656.3|12659.9|12658.9|12656.2|12655.2|64
1654538080000|2022-06-06 17:54:40|12657.4|12656.4|12658.2|12657.2|12660.2|12659.2|12656.8|12655.8|72
1654538090000|2022-06-06 17:54:50|12658.6|12657.6|12658.4|12657.4|12660.9|12659.9|12658.4|12657.4|83
1654538100000|2022-06-06 17:55:00|12658.1|12657.1|12664.6|12663.6|12665.7|12664.7|12658.1|12657.1|113
1654538110000|2022-06-06 17:55:10|12664.7|12663.7|12666.4|12665.4|12666.8|12665.8|12663.8|12662.8|84
1654538120000|2022-06-06 17:55:20|12666.3|12665.3|12667.3|12666.3|12668.2|12667.2|12666.1|12665.1|154
1654538130000|2022-06-06 17:55:30|12667.6|12666.6|12664.7|12663.7|12667.7|12666.7|12663.2|12662.2|70
1654538140000|2022-06-06 17:55:40|12666.1|12665.1|12667.7|12666.7|12669.7|12668.7|12666.1|12665.1|92
1654538150000|2022-06-06 17:55:50|12667.6|12666.6|12664.8|12663.8|12669.2|12668.2|12664.2|12663.2|74
1654538160000|2022-06-06 17:56:00|12664.7|12663.7|12664.2|12663.2|12665.9|12664.9|12662.7|12661.7|119
1654538170000|2022-06-06 17:56:10|12663.9|12662.9|12664.7|12663.7|12665.4|12664.4|12662.4|12661.4|72
1654538180000|2022-06-06 17:56:20|12664.8|12663.8|12669.8|12668.8|12669.8|12668.8|12664.7|12663.7|191
1654538190000|2022-06-06 17:56:30|12669.7|12668.7|12671.4|12670.4|12672.4|12671.4|12668.9|12667.9|111
1654538200000|2022-06-06 17:56:40|12671.3|12670.3|12672.9|12671.9|12674.7|12673.7|12671.2|12670.2|269
1654538210000|2022-06-06 17:56:50|12672.6|12671.6|12671.1|12670.1|12674.6|12673.6|12670.6|12669.6|75
1654538220000|2022-06-06 17:57:00|12670.9|12669.9|12671.7|12670.7|12671.8|12670.8|12668.9|12667.9|136
1654538230000|2022-06-06 17:57:10|12671.6|12670.6|12672.8|12671.8|12675.4|12674.4|12671.6|12670.6|107
1654538240000|2022-06-06 17:57:20|12673.2|12672.2|12671.1|12670.1|12673.9|12672.9|12670.3|12669.3|53
1654538250000|2022-06-06 17:57:30|12671.2|12670.2|12668.6|12667.6|12671.6|12670.6|12667.2|12666.2|175
1654538260000|2022-06-06 17:57:40|12668.4|12667.4|12671.6|12670.6|12671.7|12670.7|12666.2|12665.2|100
1654538270000|2022-06-06 17:57:50|12671.4|12670.4|12670.7|12669.7|12671.8|12670.8|12668.9|12667.9|49
1654538280000|2022-06-06 17:58:00|12670.6|12669.6|12673.6|12672.6|12674.3|12673.3|12670.1|12669.1|75
1654538290000|2022-06-06 17:58:10|12673.3|12672.3|12674.7|12673.7|12674.9|12673.9|12670.4|12669.4|137
1654538300000|2022-06-06 17:58:20|12674.9|12673.9|12674.8|12673.8|12676.3|12675.3|12674.1|12673.1|161
1654538310000|2022-06-06 17:58:30|12674.7|12673.7|12673.4|12672.4|12676.6|12675.6|12672.7|12671.7|81
1654538320000|2022-06-06 17:58:40|12673.3|12672.3|12674.9|12673.9|12675.4|12674.4|12671.3|12670.3|79
1654538330000|2022-06-06 17:58:50|12674.6|12673.6|12673.7|12672.7|12675.8|12674.8|12673.7|12672.7|56
1654538340000|2022-06-06 17:59:00|12673.8|12672.8|12675.3|12674.3|12675.7|12674.7|12673.8|12672.8|57
1654538350000|2022-06-06 17:59:10|12675.4|12674.4|12674.3|12673.3|12675.9|12674.9|12673.7|12672.7|82
1654538360000|2022-06-06 17:59:20|12673.8|12672.8|12671.9|12670.9|12674.8|12673.8|12671.4|12670.4|75
1654538370000|2022-06-06 17:59:30|12672.1|12671.1|12674.8|12673.8|12675.2|12674.2|12671.4|12670.4|64
1654538380000|2022-06-06 17:59:40|12674.7|12673.7|12673.6|12672.6|12675.2|12674.2|12672.8|12671.8|44
1654538390000|2022-06-06 17:59:50|12673.4|12672.4|12675.9|12674.9|12677.1|12676.1|12673.4|12672.4|77
1654538400000|2022-06-06 18:00:00|12676.4|12675.4|12675.2|12674.2|12678.9|12677.9|12675.2|12674.2|462
1654538410000|2022-06-06 18:00:10|12674.4|12673.4|12675.9|12674.9|12677.3|12676.3|12673.8|12672.8|91
1654538420000|2022-06-06 18:00:20|12675.7|12674.7|12670.6|12669.6|12675.7|12674.7|12669.7|12668.7|154
1654538430000|2022-06-06 18:00:30|12670.7|12669.7|12668.6|12667.6|12672.2|12671.2|12668.2|12667.2|162
1654538440000|2022-06-06 18:00:40|12668.4|12667.4|12667.4|12666.4|12670.8|12669.8|12667.4|12666.4|125
1654538450000|2022-06-06 18:00:50|12667.6|12666.6|12666.7|12665.7|12668.3|12667.3|12664.3|12663.3|131
1654538460000|2022-06-06 18:01:00|12666.8|12665.8|12670.7|12669.7|12670.8|12669.8|12666.8|12665.8|149
1654538470000|2022-06-06 18:01:10|12670.6|12669.6|12673.3|12672.3|12675.2|12674.2|12670.6|12669.6|153
1654538480000|2022-06-06 18:01:20|12673.4|12672.4|12673.3|12672.3|12675.9|12674.9|12673.3|12672.3|70
1654538490000|2022-06-06 18:01:30|12673.4|12672.4|12672.9|12671.9|12673.4|12672.4|12671.3|12670.3|69
1654538500000|2022-06-06 18:01:40|12672.8|12671.8|12670.6|12669.6|12673.6|12672.6|12669.9|12668.9|64
1654538510000|2022-06-06 18:01:50|12670.8|12669.8|12672.9|12671.9|12673.2|12672.2|12668.7|12667.7|130
1654538520000|2022-06-06 18:02:00|12672.8|12671.8|12672.8|12671.8|12673.2|12672.2|12669.9|12668.9|84
1654538530000|2022-06-06 18:02:10|12672.7|12671.7|12677.8|12676.8|12677.8|12676.8|12672.6|12671.6|141
1654538540000|2022-06-06 18:02:20|12678.4|12677.4|12679.7|12678.7|12680.2|12679.2|12677.7|12676.7|172
1654538550000|2022-06-06 18:02:30|12679.8|12678.8|12678.2|12677.2|12679.8|12678.8|12675.2|12674.2|130
1654538560000|2022-06-06 18:02:40|12678.3|12677.3|12677.2|12676.2|12679.1|12678.1|12676.6|12675.6|82
1654538570000|2022-06-06 18:02:50|12677.1|12676.1|12674.3|12673.3|12678.1|12677.1|12674.3|12673.3|80
1654538580000|2022-06-06 18:03:00|12674.4|12673.4|12670.2|12669.2|12674.4|12673.4|12669.2|12668.2|186
1654538590000|2022-06-06 18:03:10|12670.4|12669.4|12669.2|12668.2|12670.4|12669.4|12667.7|12666.7|130
1654538600000|2022-06-06 18:03:20|12669.6|12668.6|12669.6|12668.6|12670.6|12669.6|12667.1|12666.1|153
1654538610000|2022-06-06 18:03:30|12669.8|12668.8|12671.6|12670.6|12672.4|12671.4|12666.4|12665.4|123
1654538620000|2022-06-06 18:03:40|12671.4|12670.4|12671.7|12670.7|12672.1|12671.1|12669.8|12668.8|65
1654538630000|2022-06-06 18:03:50|12671.9|12670.9|12669.1|12668.1|12672.1|12671.1|12667.9|12666.9|92
1654538640000|2022-06-06 18:04:00|12669.3|12668.3|12668.2|12667.2|12670.6|12669.6|12666.6|12665.6|97
1654538650000|2022-06-06 18:04:10|12668.3|12667.3|12669.9|12668.9|12670.2|12669.2|12666.9|12665.9|65
1654538660000|2022-06-06 18:04:20|12670.1|12669.1|12674.8|12673.8|12675.2|12674.2|12670.1|12669.1|133
1654538670000|2022-06-06 18:04:30|12674.9|12673.9|12676.4|12675.4|12677.2|12676.2|12673.7|12672.7|84
1654538680000|2022-06-06 18:04:40|12676.6|12675.6|12672.4|12671.4|12676.7|12675.7|12671.9|12670.9|119
1654538690000|2022-06-06 18:04:50|12672.6|12671.6|12671.6|12670.6|12673.4|12672.4|12670.2|12669.2|86
1654538700000|2022-06-06 18:05:00|12671.7|12670.7|12669.2|12668.2|12671.7|12670.7|12668.7|12667.7|93
1654538710000|2022-06-06 18:05:10|12668.9|12667.9|12666.4|12665.4|12668.9|12667.9|12665.8|12664.8|179
1654538720000|2022-06-06 18:05:20|12666.3|12665.3|12667.4|12666.4|12669.8|12668.8|12666.2|12665.2|112
1654538730000|2022-06-06 18:05:30|12667.8|12666.8|12669.6|12668.6|12670.8|12669.8|12667.6|12666.6|71
1654538740000|2022-06-06 18:05:40|12669.4|12668.4|12672.9|12671.9|12673.4|12672.4|12669.1|12668.1|76
1654538750000|2022-06-06 18:05:50|12673.2|12672.2|12667.3|12666.3|12673.6|12672.6|12666.8|12665.8|60
1654538760000|2022-06-06 18:06:00|12667.2|12666.2|12670.3|12669.3|12670.8|12669.8|12664.2|12663.2|145
1654538770000|2022-06-06 18:06:10|12669.9|12668.9|12672.9|12671.9|12672.9|12671.9|12669.2|12668.2|55
1654538780000|2022-06-06 18:06:20|12673.1|12672.1|12672.7|12671.7|12673.9|12672.9|12671.6|12670.6|80
1654538790000|2022-06-06 18:06:30|12672.1|12671.1|12671.6|12670.6|12672.8|12671.8|12670.2|12669.2|45
1654538800000|2022-06-06 18:06:40|12671.4|12670.4|12670.6|12669.6|12672.8|12671.8|12669.9|12668.9|54
1654538810000|2022-06-06 18:06:50|12670.3|12669.3|12669.8|12668.8|12671.1|12670.1|12669.2|12668.2|30
1654538820000|2022-06-06 18:07:00|12669.9|12668.9|12664.3|12663.3|12670.3|12669.3|12663.9|12662.9|87
1654538830000|2022-06-06 18:07:10|12664.9|12663.9|12661.4|12660.4|12665.6|12664.6|12659.9|12658.9|266
1654538840000|2022-06-06 18:07:20|12661.3|12660.3|12659.3|12658.3|12661.4|12660.4|12658.9|12657.9|201
1654538850000|2022-06-06 18:07:30|12659.2|12658.2|12661.3|12660.3|12661.4|12660.4|12658.4|12657.4|254
1654538860000|2022-06-06 18:07:40|12661.2|12660.2|12658.1|12657.1|12662.6|12661.6|12658.1|12657.1|128
1654538870000|2022-06-06 18:07:50|12658.2|12657.2|12653.8|12652.8|12658.8|12657.8|12653.1|12652.1|379
1654538880000|2022-06-06 18:08:00|12653.7|12652.7|12659.9|12658.9|12659.9|12658.9|12653.7|12652.7|152
1654538890000|2022-06-06 18:08:10|12660.1|12659.1|12656.7|12655.7|12660.2|12659.2|12656.2|12655.2|65
1654538900000|2022-06-06 18:08:20|12656.6|12655.6|12656.9|12655.9|12657.1|12656.1|12653.9|12652.9|90
1654538910000|2022-06-06 18:08:30|12656.8|12655.8|12657.7|12656.7|12658.6|12657.6|12655.7|12654.7|73
1654538920000|2022-06-06 18:08:40|12657.6|12656.6|12657.1|12656.1|12658.8|12657.8|12656.1|12655.1|60
1654538930000|2022-06-06 18:08:50|12656.9|12655.9|12653.2|12652.2|12657.2|12656.2|12652.7|12651.7|179
1654538940000|2022-06-06 18:09:00|12653.1|12652.1|12650.9|12649.9|12653.9|12652.9|12649.9|12648.9|197
1654538950000|2022-06-06 18:09:10|12652.2|12651.2|12661.7|12660.7|12662.2|12661.2|12652.2|12651.2|409
1654538960000|2022-06-06 18:09:20|12661.9|12660.9|12661.8|12660.8|12669.2|12668.2|12661.1|12660.1|310
1654538970000|2022-06-06 18:09:30|12661.9|12660.9|12660.3|12659.3|12662.2|12661.2|12659.7|12658.7|60
1654538980000|2022-06-06 18:09:40|12659.9|12658.9|12661.6|12660.6|12663.2|12662.2|12659.6|12658.6|75
1654538990000|2022-06-06 18:09:50|12661.7|12660.7|12664.6|12663.6|12664.6|12663.6|12660.4|12659.4|48
1654539000000|2022-06-06 18:10:00|12664.8|12663.8|12667.2|12666.2|12667.3|12666.3|12660.3|12659.3|156
1654539010000|2022-06-06 18:10:10|12667.3|12666.3|12667.1|12666.1|12668.3|12667.3|12664.8|12663.8|93
1654539020000|2022-06-06 18:10:20|12666.8|12665.8|12665.7|12664.7|12668.8|12667.8|12665.7|12664.7|105
1654539030000|2022-06-06 18:10:30|12665.1|12664.1|12663.9|12662.9|12665.8|12664.8|12661.9|12660.9|129
1654539040000|2022-06-06 18:10:40|12664.2|12663.2|12668.7|12667.7|12668.8|12667.8|12662.6|12661.6|92
1654539050000|2022-06-06 18:10:50|12668.8|12667.8|12663.7|12662.7|12669.7|12668.7|12662.9|12661.9|65
1654539060000|2022-06-06 18:11:00|12663.6|12662.6|12656.8|12655.8|12663.7|12662.7|12656.7|12655.7|168
1654539070000|2022-06-06 18:11:10|12656.9|12655.9|12657.1|12656.1|12660.4|12659.4|12656.4|12655.4|94
1654539080000|2022-06-06 18:11:20|12656.9|12655.9|12657.4|12656.4|12659.1|12658.1|12656.7|12655.7|19
1654539090000|2022-06-06 18:11:30|12657.7|12656.7|12660.4|12659.4|12660.4|12659.4|12657.1|12656.1|55
1654539100000|2022-06-06 18:11:40|12660.3|12659.3|12661.2|12660.2|12662.6|12661.6|12659.9|12658.9|85
1654539110000|2022-06-06 18:11:50|12661.1|12660.1|12659.3|12658.3|12661.4|12660.4|12658.8|12657.8|131
1654539120000|2022-06-06 18:12:00|12659.1|12658.1|12662.8|12661.8|12663.4|12662.4|12657.8|12656.8|150
1654539130000|2022-06-06 18:12:10|12662.9|12661.9|12660.4|12659.4|12664.1|12663.1|12658.7|12657.7|73
1654539140000|2022-06-06 18:12:20|12660.3|12659.3|12660.8|12659.8|12661.7|12660.7|12658.6|12657.6|55
1654539150000|2022-06-06 18:12:30|12660.7|12659.7|12657.7|12656.7|12661.2|12660.2|12657.7|12656.7|29
1654539160000|2022-06-06 18:12:40|12658.1|12657.1|12659.1|12658.1|12659.3|12658.3|12655.6|12654.6|102
1654539170000|2022-06-06 18:12:50|12659.2|12658.2|12658.2|12657.2|12659.2|12658.2|12656.4|12655.4|89
1654539180000|2022-06-06 18:13:00|12658.1|12657.1|12656.9|12655.9|12658.6|12657.6|12655.7|12654.7|64
1654539190000|2022-06-06 18:13:10|12656.8|12655.8|12655.8|12654.8|12657.6|12656.6|12653.6|12652.6|57
1654539200000|2022-06-06 18:13:20|12655.4|12654.4|12652.3|12651.3|12656.2|12655.2|12650.3|12649.3|167
1654539210000|2022-06-06 18:13:30|12652.6|12651.6|12652.6|12651.6|12654.2|12653.2|12651.3|12650.3|53
1654539220000|2022-06-06 18:13:40|12652.7|12651.7|12654.8|12653.8|12655.1|12654.1|12651.7|12650.7|95
1654539230000|2022-06-06 18:13:50|12654.6|12653.6|12656.3|12655.3|12657.3|12656.3|12652.7|12651.7|69
1654539240000|2022-06-06 18:14:00|12655.8|12654.8|12660.7|12659.7|12660.8|12659.8|12655.8|12654.8|94
1654539250000|2022-06-06 18:14:10|12660.1|12659.1|12657.1|12656.1|12660.2|12659.2|12656.7|12655.7|53
1654539260000|2022-06-06 18:14:20|12657.3|12656.3|12659.1|12658.1|12660.4|12659.4|12656.3|12655.3|106
1654539270000|2022-06-06 18:14:30|12658.8|12657.8|12662.7|12661.7|12662.8|12661.8|12658.6|12657.6|45
1654539280000|2022-06-06 18:14:40|12662.8|12661.8|12656.1|12655.1|12662.9|12661.9|12655.4|12654.4|81
1654539290000|2022-06-06 18:14:50|12655.9|12654.9|12653.1|12652.1|12656.8|12655.8|12651.9|12650.9|95
1654539300000|2022-06-06 18:15:00|12652.8|12651.8|12642.6|12641.6|12653.3|12652.3|12640.7|12639.7|281
1654539310000|2022-06-06 18:15:10|12642.9|12641.9|12650.9|12649.9|12652.3|12651.3|12642.4|12641.4|270
1654539320000|2022-06-06 18:15:20|12650.8|12649.8|12655.3|12654.3|12656.1|12655.1|12650.4|12649.4|102
1654539330000|2022-06-06 18:15:30|12655.2|12654.2|12657.4|12656.4|12657.6|12656.6|12655.2|12654.2|110
1654539340000|2022-06-06 18:15:40|12657.3|12656.3|12650.1|12649.1|12658.2|12657.2|12647.8|12646.8|176
1654539350000|2022-06-06 18:15:50|12649.8|12648.8|12650.8|12649.8|12652.7|12651.7|12649.2|12648.2|141
1654539360000|2022-06-06 18:16:00|12651.1|12650.1|12647.6|12646.6|12651.6|12650.6|12646.3|12645.3|94
1654539370000|2022-06-06 18:16:10|12647.7|12646.7|12645.8|12644.8|12648.9|12647.9|12643.7|12642.7|102
1654539380000|2022-06-06 18:16:20|12645.4|12644.4|12642.2|12641.2|12645.4|12644.4|12639.2|12638.2|167
1654539390000|2022-06-06 18:16:30|12642.3|12641.3|12645.7|12644.7|12646.2|12645.2|12641.2|12640.2|79
1654539400000|2022-06-06 18:16:40|12645.6|12644.6|12645.8|12644.8|12648.6|12647.6|12645.6|12644.6|100
1654539410000|2022-06-06 18:16:50|12645.9|12644.9|12645.3|12644.3|12646.1|12645.1|12642.1|12641.1|81
1654539420000|2022-06-06 18:17:00|12645.4|12644.4|12645.1|12644.1|12645.6|12644.6|12641.6|12640.6|71
1654539430000|2022-06-06 18:17:10|12645.2|12644.2|12650.3|12649.3|12651.2|12650.2|12645.1|12644.1|139
1654539440000|2022-06-06 18:17:20|12650.1|12649.1|12651.7|12650.7|12652.2|12651.2|12648.2|12647.2|67
1654539450000|2022-06-06 18:17:30|12651.3|12650.3|12652.4|12651.4|12652.4|12651.4|12647.6|12646.6|52
1654539460000|2022-06-06 18:17:40|12652.2|12651.2|12651.1|12650.1|12654.3|12653.3|12650.6|12649.6|138
1654539470000|2022-06-06 18:17:50|12650.9|12649.9|12647.9|12646.9|12651.4|12650.4|12646.4|12645.4|49
1654539480000|2022-06-06 18:18:00|12648.1|12647.1|12643.6|12642.6|12648.1|12647.1|12642.1|12641.1|168
1654539490000|2022-06-06 18:18:10|12643.4|12642.4|12642.1|12641.1|12645.3|12644.3|12640.3|12639.3|123
1654539500000|2022-06-06 18:18:20|12641.9|12640.9|12642.4|12641.4|12643.8|12642.8|12641.2|12640.2|100
1654539510000|2022-06-06 18:18:30|12642.6|12641.6|12643.1|12642.1|12645.8|12644.8|12642.4|12641.4|72
1654539520000|2022-06-06 18:18:40|12642.7|12641.7|12642.7|12641.7|12643.6|12642.6|12641.9|12640.9|62
1654539530000|2022-06-06 18:18:50|12642.8|12641.8|12644.1|12643.1|12646.8|12645.8|12642.6|12641.6|64
1654539540000|2022-06-06 18:19:00|12644.3|12643.3|12642.9|12641.9|12646.2|12645.2|12642.3|12641.3|66
1654539550000|2022-06-06 18:19:10|12642.7|12641.7|12640.9|12639.9|12642.9|12641.9|12637.8|12636.8|169
1654539560000|2022-06-06 18:19:20|12641.2|12640.2|12644.3|12643.3|12644.9|12643.9|12640.4|12639.4|77
1654539570000|2022-06-06 18:19:30|12644.4|12643.4|12644.6|12643.6|12645.3|12644.3|12641.8|12640.8|64
1654539580000|2022-06-06 18:19:40|12645.2|12644.2|12648.8|12647.8|12649.3|12648.3|12644.6|12643.6|105
1654539590000|2022-06-06 18:19:50|12649.1|12648.1|12648.4|12647.4|12651.9|12650.9|12648.3|12647.3|98
1654539600000|2022-06-06 18:20:00|12648.3|12647.3|12642.9|12641.9|12648.9|12647.9|12642.7|12641.7|98
1654539610000|2022-06-06 18:20:10|12642.6|12641.6|12640.4|12639.4|12644.2|12643.2|12640.2|12639.2|102
1654539620000|2022-06-06 18:20:20|12640.6|12639.6|12638.9|12637.9|12640.9|12639.9|12635.6|12634.6|132
1654539630000|2022-06-06 18:20:30|12638.6|12637.6|12640.2|12639.2|12641.1|12640.1|12638.4|12637.4|78
1654539640000|2022-06-06 18:20:40|12640.1|12639.1|12642.2|12641.2|12643.1|12642.1|12638.6|12637.6|92
1654539650000|2022-06-06 18:20:50|12642.1|12641.1|12641.9|12640.9|12642.8|12641.8|12639.1|12638.1|63
1654539660000|2022-06-06 18:21:00|12641.8|12640.8|12640.4|12639.4|12643.3|12642.3|12640.4|12639.4|82
1654539670000|2022-06-06 18:21:10|12640.6|12639.6|12641.8|12640.8|12642.9|12641.9|12639.8|12638.8|76
1654539680000|2022-06-06 18:21:20|12641.7|12640.7|12636.8|12635.8|12641.8|12640.8|12635.9|12634.9|65
1654539690000|2022-06-06 18:21:30|12636.7|12635.7|12629.9|12628.9|12637.3|12636.3|12629.8|12628.8|259
1654539700000|2022-06-06 18:21:40|12629.8|12628.8|12624.9|12623.9|12630.6|12629.6|12620.8|12619.8|451
1654539710000|2022-06-06 18:21:50|12624.8|12623.8|12627.6|12626.6|12627.9|12626.9|12620.8|12619.8|190
1654539720000|2022-06-06 18:22:00|12627.4|12626.4|12624.8|12623.8|12627.7|12626.7|12623.9|12622.9|128
1654539730000|2022-06-06 18:22:10|12625.3|12624.3|12622.7|12621.7|12626.3|12625.3|12622.7|12621.7|122
1654539740000|2022-06-06 18:22:20|12622.6|12621.6|12617.2|12616.2|12623.1|12622.1|12614.7|12613.7|318
1654539750000|2022-06-06 18:22:30|12616.7|12615.7|12613.8|12612.8|12616.7|12615.7|12611.6|12610.6|239
1654539760000|2022-06-06 18:22:40|12613.3|12612.3|12614.7|12613.7|12616.1|12615.1|12612.2|12611.2|179
1654539770000|2022-06-06 18:22:50|12614.6|12613.6|12613.1|12612.1|12616.2|12615.2|12612.1|12611.1|116
1654539780000|2022-06-06 18:23:00|12613.3|12612.3|12609.4|12608.4|12613.3|12612.3|12606.9|12605.9|284
1654539790000|2022-06-06 18:23:10|12609.6|12608.6|12606.6|12605.6|12610.6|12609.6|12605.9|12604.9|170
1654539800000|2022-06-06 18:23:20|12606.8|12605.8|12605.6|12604.6|12607.1|12606.1|12602.7|12601.7|181
1654539810000|2022-06-06 18:23:30|12605.7|12604.7|12604.4|12603.4|12606.1|12605.1|12602.2|12601.2|155
1654539820000|2022-06-06 18:23:40|12605.6|12604.6|12607.1|12606.1|12609.6|12608.6|12604.4|12603.4|162
1654539830000|2022-06-06 18:23:50|12607.2|12606.2|12607.1|12606.1|12608.2|12607.2|12605.3|12604.3|121
1654539840000|2022-06-06 18:24:00|12606.9|12605.9|12602.8|12601.8|12606.9|12605.9|12599.6|12598.6|213
1654539850000|2022-06-06 18:24:10|12602.9|12601.9|12610.2|12609.2|12610.9|12609.9|12602.9|12601.9|191
1654539860000|2022-06-06 18:24:20|12610.3|12609.3|12610.1|12609.1|12610.7|12609.7|12607.1|12606.1|108
1654539870000|2022-06-06 18:24:30|12610.3|12609.3|12611.6|12610.6|12612.3|12611.3|12610.1|12609.1|103
1654539880000|2022-06-06 18:24:40|12611.4|12610.4|12612.8|12611.8|12612.8|12611.8|12610.4|12609.4|60
1654539890000|2022-06-06 18:24:50|12612.7|12611.7|12610.8|12609.8|12613.1|12612.1|12610.3|12609.3|144
1654539900000|2022-06-06 18:25:00|12610.9|12609.9|12606.2|12605.2|12611.3|12610.3|12605.6|12604.6|144
1654539910000|2022-06-06 18:25:10|12605.9|12604.9|12606.1|12605.1|12609.4|12608.4|12604.8|12603.8|129
1654539920000|2022-06-06 18:25:20|12606.2|12605.2|12611.4|12610.4|12613.2|12612.2|12606.2|12605.2|141
1654539930000|2022-06-06 18:25:30|12611.6|12610.6|12613.2|12612.2|12614.4|12613.4|12610.8|12609.8|180
1654539940000|2022-06-06 18:25:40|12613.1|12612.1|12605.6|12604.6|12613.1|12612.1|12604.8|12603.8|143
1654539950000|2022-06-06 18:25:50|12605.7|12604.7|12602.2|12601.2|12605.7|12604.7|12602.2|12601.2|127
1654539960000|2022-06-06 18:26:00|12602.1|12601.1|12599.8|12598.8|12602.3|12601.3|12597.1|12596.1|272
1654539970000|2022-06-06 18:26:10|12599.9|12598.9|12597.6|12596.6|12600.1|12599.1|12597.1|12596.1|159
1654539980000|2022-06-06 18:26:20|12597.4|12596.4|12598.3|12597.3|12599.1|12598.1|12594.3|12593.3|232
1654539990000|2022-06-06 18:26:30|12598.4|12597.4|12601.3|12600.3|12602.7|12601.7|12595.9|12594.9|129
1654540000000|2022-06-06 18:26:40|12601.2|12600.2|12601.8|12600.8|12602.4|12601.4|12598.3|12597.3|83
1654540010000|2022-06-06 18:26:50|12601.6|12600.6|12598.4|12597.4|12601.7|12600.7|12598.4|12597.4|57
1654540020000|2022-06-06 18:27:00|12598.7|12597.7|12591.4|12590.4|12600.2|12599.2|12589.8|12588.8|257
1654540030000|2022-06-06 18:27:10|12591.3|12590.3|12586.1|12585.1|12592.2|12591.2|12585.9|12584.9|305
1654540040000|2022-06-06 18:27:20|12587.2|12586.2|12587.7|12586.7|12588.1|12587.1|12585.8|12584.8|190
1654540050000|2022-06-06 18:27:30|12588.2|12587.2|12593.9|12592.9|12594.2|12593.2|12585.4|12584.4|188
1654540060000|2022-06-06 18:27:40|12593.6|12592.6|12594.2|12593.2|12594.9|12593.9|12592.6|12591.6|82
1654540070000|2022-06-06 18:27:50|12594.1|12593.1|12595.7|12594.7|12597.3|12596.3|12594.1|12593.1|145
1654540080000|2022-06-06 18:28:00|12595.8|12594.8|12596.9|12595.9|12598.4|12597.4|12593.6|12592.6|109
1654540090000|2022-06-06 18:28:10|12594.9|12593.9|12594.6|12593.6|12597.7|12596.7|12593.9|12592.9|70
1654540100000|2022-06-06 18:28:20|12594.4|12593.4|12597.6|12596.6|12599.1|12598.1|12594.4|12593.4|69
1654540110000|2022-06-06 18:28:30|12597.4|12596.4|12593.8|12592.8|12597.4|12596.4|12593.3|12592.3|65
1654540120000|2022-06-06 18:28:40|12593.4|12592.4|12586.7|12585.7|12594.1|12593.1|12586.7|12585.7|178
1654540130000|2022-06-06 18:28:50|12588.1|12587.1|12589.1|12588.1|12590.4|12589.4|12587.3|12586.3|96
1654540140000|2022-06-06 18:29:00|12588.9|12587.9|12589.8|12588.8|12589.9|12588.9|12583.9|12582.9|226
1654540150000|2022-06-06 18:29:10|12589.9|12588.9|12592.2|12591.2|12593.7|12592.7|12589.1|12588.1|104
1654540160000|2022-06-06 18:29:20|12592.4|12591.4|12591.3|12590.3|12594.9|12593.9|12591.1|12590.1|109
1654540170000|2022-06-06 18:29:30|12591.6|12590.6|12595.8|12594.8|12596.9|12595.9|12591.6|12590.6|107
1654540180000|2022-06-06 18:29:40|12596.1|12595.1|12596.1|12595.1|12597.6|12596.6|12594.9|12593.9|88
1654540190000|2022-06-06 18:29:50|12595.9|12594.9|12592.8|12591.8|12596.6|12595.6|12592.8|12591.8|60
1654540200000|2022-06-06 18:30:00|12592.9|12591.9|12587.8|12586.8|12592.9|12591.9|12585.4|12584.4|181
1654540210000|2022-06-06 18:30:10|12588.2|12587.2|12590.3|12589.3|12592.6|12591.6|12587.4|12586.4|74
1654540220000|2022-06-06 18:30:20|12591.3|12590.3|12597.1|12596.1|12597.2|12596.2|12590.6|12589.6|118
1654540230000|2022-06-06 18:30:30|12597.2|12596.2|12593.9|12592.9|12598.4|12597.4|12592.3|12591.3|142
1654540240000|2022-06-06 18:30:40|12594.1|12593.1|12593.6|12592.6|12594.4|12593.4|12590.7|12589.7|94
1654540250000|2022-06-06 18:30:50|12593.3|12592.3|12593.7|12592.7|12594.4|12593.4|12591.9|12590.9|92
1654540260000|2022-06-06 18:31:00|12592.9|12591.9|12589.8|12588.8|12593.8|12592.8|12588.9|12587.9|132
1654540270000|2022-06-06 18:31:10|12590.2|12589.2|12594.9|12593.9|12595.2|12594.2|12589.3|12588.3|109
1654540280000|2022-06-06 18:31:20|12594.7|12593.7|12594.8|12593.8|12597.4|12596.4|12593.9|12592.9|134
1654540290000|2022-06-06 18:31:30|12594.7|12593.7|12593.3|12592.3|12595.9|12594.9|12592.7|12591.7|84
1654540300000|2022-06-06 18:31:40|12593.2|12592.2|12591.7|12590.7|12594.6|12593.6|12591.2|12590.2|104
1654540310000|2022-06-06 18:31:50|12591.4|12590.4|12594.7|12593.7|12595.7|12594.7|12591.4|12590.4|63
1654540320000|2022-06-06 18:32:00|12593.7|12592.7|12592.8|12591.8|12593.9|12592.9|12591.4|12590.4|72
1654540330000|2022-06-06 18:32:10|12592.9|12591.9|12592.3|12591.3|12594.9|12593.9|12592.1|12591.1|51
1654540340000|2022-06-06 18:32:20|12591.7|12590.7|12588.3|12587.3|12592.4|12591.4|12587.3|12586.3|132
1654540350000|2022-06-06 18:32:30|12588.4|12587.4|12591.3|12590.3|12591.7|12590.7|12583.9|12582.9|160
1654540360000|2022-06-06 18:32:40|12591.2|12590.2|12592.9|12591.9|12594.2|12593.2|12590.9|12589.9|60
1654540370000|2022-06-06 18:32:50|12592.7|12591.7|12588.2|12587.2|12592.8|12591.8|12588.2|12587.2|71
1654540380000|2022-06-06 18:33:00|12588.1|12587.1|12586.3|12585.3|12589.7|12588.7|12585.3|12584.3|86
1654540390000|2022-06-06 18:33:10|12586.1|12585.1|12589.4|12588.4|12591.4|12590.4|12585.9|12584.9|96
1654540400000|2022-06-06 18:33:20|12589.6|12588.6|12594.4|12593.4|12594.6|12593.6|12589.3|12588.3|102
1654540410000|2022-06-06 18:33:30|12594.6|12593.6|12593.8|12592.8|12595.4|12594.4|12592.1|12591.1|51
1654540420000|2022-06-06 18:33:40|12593.7|12592.7|12595.4|12594.4|12596.6|12595.6|12592.9|12591.9|166
1654540430000|2022-06-06 18:33:50|12595.3|12594.3|12600.9|12599.9|12601.7|12600.7|12595.2|12594.2|238
1654540440000|2022-06-06 18:34:00|12600.7|12599.7|12601.1|12600.1|12601.7|12600.7|12595.8|12594.8|180
1654540450000|2022-06-06 18:34:10|12600.9|12599.9|12600.6|12599.6|12601.7|12600.7|12599.1|12598.1|109
1654540460000|2022-06-06 18:34:20|12600.8|12599.8|12599.9|12598.9|12601.6|12600.6|12598.4|12597.4|110
1654540470000|2022-06-06 18:34:30|12600.1|12599.1|12600.9|12599.9|12601.1|12600.1|12598.7|12597.7|99
1654540480000|2022-06-06 18:34:40|12600.8|12599.8|12598.2|12597.2|12601.2|12600.2|12596.7|12595.7|96
1654540490000|2022-06-06 18:34:50|12597.9|12596.9|12596.3|12595.3|12598.3|12597.3|12594.7|12593.7|101
1654540500000|2022-06-06 18:35:00|12596.2|12595.2|12594.9|12593.9|12596.9|12595.9|12594.1|12593.1|79
1654540510000|2022-06-06 18:35:10|12594.8|12593.8|12599.4|12598.4|12600.6|12599.6|12594.4|12593.4|139
1654540520000|2022-06-06 18:35:20|12598.6|12597.6|12598.8|12597.8|12599.6|12598.6|12597.4|12596.4|108
1654540530000|2022-06-06 18:35:30|12598.7|12597.7|12600.2|12599.2|12600.4|12599.4|12595.8|12594.8|67
1654540540000|2022-06-06 18:35:40|12600.4|12599.4|12599.9|12598.9|12602.6|12601.6|12598.9|12597.9|161
1654540550000|2022-06-06 18:35:50|12599.8|12598.8|12601.9|12600.9|12601.9|12600.9|12599.4|12598.4|32
1654540560000|2022-06-06 18:36:00|12602.1|12601.1|12598.9|12597.9|12602.1|12601.1|12597.3|12596.3|145
1654540570000|2022-06-06 18:36:10|12599.1|12598.1|12593.8|12592.8|12600.4|12599.4|12593.6|12592.6|113
1654540580000|2022-06-06 18:36:20|12593.1|12592.1|12598.9|12597.9|12599.4|12598.4|12592.9|12591.9|120
1654540590000|2022-06-06 18:36:30|12598.8|12597.8|12596.6|12595.6|12600.7|12599.7|12596.1|12595.1|58
1654540600000|2022-06-06 18:36:40|12596.3|12595.3|12596.9|12595.9|12597.6|12596.6|12595.1|12594.1|46
1654540610000|2022-06-06 18:36:50|12597.1|12596.1|12599.2|12598.2|12600.8|12599.8|12597.1|12596.1|51
1654540620000|2022-06-06 18:37:00|12599.1|12598.1|12593.7|12592.7|12599.1|12598.1|12593.2|12592.2|100
1654540630000|2022-06-06 18:37:10|12593.6|12592.6|12593.6|12592.6|12595.2|12594.2|12592.6|12591.6|107
1654540640000|2022-06-06 18:37:20|12593.7|12592.7|12594.9|12593.9|12595.2|12594.2|12592.4|12591.4|79
1654540650000|2022-06-06 18:37:30|12594.8|12593.8|12593.1|12592.1|12594.8|12593.8|12592.7|12591.7|56
1654540660000|2022-06-06 18:37:40|12593.2|12592.2|12586.8|12585.8|12593.6|12592.6|12586.8|12585.8|158
1654540670000|2022-06-06 18:37:50|12586.9|12585.9|12584.9|12583.9|12588.7|12587.7|12583.8|12582.8|140
1654540680000|2022-06-06 18:38:00|12584.8|12583.8|12584.2|12583.2|12587.2|12586.2|12583.9|12582.9|108
1654540690000|2022-06-06 18:38:10|12583.9|12582.9|12575.4|12574.4|12584.3|12583.3|12574.8|12573.8|511
1654540700000|2022-06-06 18:38:20|12575.3|12574.3|12576.3|12575.3|12579.2|12578.2|12574.7|12573.7|244
1654540710000|2022-06-06 18:38:30|12576.4|12575.4|12575.7|12574.7|12577.9|12576.9|12574.9|12573.9|100
1654540720000|2022-06-06 18:38:40|12576.1|12575.1|12576.4|12575.4|12576.9|12575.9|12574.9|12573.9|108
1654540730000|2022-06-06 18:38:50|12576.6|12575.6|12579.8|12578.8|12580.7|12579.7|12575.3|12574.3|146
1654540740000|2022-06-06 18:39:00|12579.7|12578.7|12581.1|12580.1|12582.2|12581.2|12576.9|12575.9|133
1654540750000|2022-06-06 18:39:10|12580.4|12579.4|12576.2|12575.2|12581.9|12580.9|12575.7|12574.7|249
1654540760000|2022-06-06 18:39:20|12575.9|12574.9|12575.9|12574.9|12576.9|12575.9|12571.4|12570.4|170
1654540770000|2022-06-06 18:39:30|12575.8|12574.8|12579.4|12578.4|12581.2|12580.2|12575.6|12574.6|107
1654540780000|2022-06-06 18:39:40|12579.3|12578.3|12578.9|12577.9|12581.2|12580.2|12578.6|12577.6|73
1654540790000|2022-06-06 18:39:50|12579.3|12578.3|12580.3|12579.3|12581.1|12580.1|12577.9|12576.9|79
1654540800000|2022-06-06 18:40:00|12581.2|12580.2|12580.2|12579.2|12581.2|12580.2|12578.3|12577.3|75
1654540810000|2022-06-06 18:40:10|12580.1|12579.1|12584.6|12583.6|12585.4|12584.4|12580.1|12579.1|229
1654540820000|2022-06-06 18:40:20|12584.7|12583.7|12587.6|12586.6|12587.6|12586.6|12583.8|12582.8|98
1654540830000|2022-06-06 18:40:30|12587.4|12586.4|12587.1|12586.1|12588.6|12587.6|12586.2|12585.2|109
1654540840000|2022-06-06 18:40:40|12586.9|12585.9|12582.9|12581.9|12586.9|12585.9|12582.7|12581.7|115
1654540850000|2022-06-06 18:40:50|12582.8|12581.8|12581.9|12580.9|12583.4|12582.4|12580.4|12579.4|111
1654540860000|2022-06-06 18:41:00|12582.1|12581.1|12579.2|12578.2|12583.2|12582.2|12578.4|12577.4|160
1654540870000|2022-06-06 18:41:10|12579.9|12578.9|12577.8|12576.8|12579.9|12578.9|12576.9|12575.9|99
1654540880000|2022-06-06 18:41:20|12577.9|12576.9|12578.1|12577.1|12580.6|12579.6|12577.8|12576.8|94
1654540890000|2022-06-06 18:41:30|12578.2|12577.2|12579.6|12578.6|12579.9|12578.9|12576.9|12575.9|70
1654540900000|2022-06-06 18:41:40|12579.3|12578.3|12580.1|12579.1|12581.6|12580.6|12579.1|12578.1|103
1654540910000|2022-06-06 18:41:50|12580.2|12579.2|12578.7|12577.7|12581.7|12580.7|12577.7|12576.7|86
1654540920000|2022-06-06 18:42:00|12579.1|12578.1|12578.6|12577.6|12580.8|12579.8|12577.6|12576.6|105
1654540930000|2022-06-06 18:42:10|12578.3|12577.3|12582.3|12581.3|12582.7|12581.7|12577.8|12576.8|77
1654540940000|2022-06-06 18:42:20|12582.4|12581.4|12582.9|12581.9|12582.9|12581.9|12579.8|12578.8|79
1654540950000|2022-06-06 18:42:30|12583.1|12582.1|12584.1|12583.1|12585.1|12584.1|12581.2|12580.2|127
1654540960000|2022-06-06 18:42:40|12583.9|12582.9|12583.8|12582.8|12584.1|12583.1|12582.3|12581.3|77
1654540970000|2022-06-06 18:42:50|12583.7|12582.7|12583.7|12582.7|12584.2|12583.2|12580.6|12579.6|55
1654540980000|2022-06-06 18:43:00|12583.6|12582.6|12582.9|12581.9|12583.9|12582.9|12581.4|12580.4|95
1654540990000|2022-06-06 18:43:10|12582.8|12581.8|12581.8|12580.8|12583.7|12582.7|12580.1|12579.1|45
1654541000000|2022-06-06 18:43:20|12581.7|12580.7|12580.8|12579.8|12582.2|12581.2|12580.2|12579.2|54
1654541010000|2022-06-06 18:43:30|12580.7|12579.7|12586.1|12585.1|12587.8|12586.8|12577.8|12576.8|246
1654541020000|2022-06-06 18:43:40|12586.2|12585.2|12588.6|12587.6|12590.1|12589.1|12586.2|12585.2|221
1654541030000|2022-06-06 18:43:50|12588.7|12587.7|12596.1|12595.1|12596.8|12595.8|12588.7|12587.7|268
1654541040000|2022-06-06 18:44:00|12596.2|12595.2|12592.4|12591.4|12600.4|12599.4|12591.2|12590.2|279
1654541050000|2022-06-06 18:44:10|12592.6|12591.6|12592.6|12591.6|12594.3|12593.3|12590.8|12589.8|88
1654541060000|2022-06-06 18:44:20|12592.7|12591.7|12597.8|12596.8|12597.9|12596.9|12592.3|12591.3|83
1654541070000|2022-06-06 18:44:30|12597.7|12596.7|12595.1|12594.1|12597.9|12596.9|12594.8|12593.8|77
1654541080000|2022-06-06 18:44:40|12595.2|12594.2|12595.9|12594.9|12597.9|12596.9|12593.7|12592.7|77
1654541090000|2022-06-06 18:44:50|12596.1|12595.1|12596.3|12595.3|12597.8|12596.8|12594.8|12593.8|96
1654541100000|2022-06-06 18:45:00|12596.4|12595.4|12598.6|12597.6|12598.8|12597.8|12594.3|12593.3|106
1654541110000|2022-06-06 18:45:10|12598.1|12597.1|12593.2|12592.2|12598.9|12597.9|12592.8|12591.8|110
1654541120000|2022-06-06 18:45:20|12593.1|12592.1|12593.3|12592.3|12596.6|12595.6|12592.9|12591.9|86
1654541130000|2022-06-06 18:45:30|12593.2|12592.2|12589.8|12588.8|12594.3|12593.3|12588.8|12587.8|118
1654541140000|2022-06-06 18:45:40|12589.7|12588.7|12592.6|12591.6|12594.1|12593.1|12589.6|12588.6|95
1654541150000|2022-06-06 18:45:50|12592.7|12591.7|12593.3|12592.3|12594.6|12593.6|12590.7|12589.7|90
1654541160000|2022-06-06 18:46:00|12594.3|12593.3|12596.7|12595.7|12598.7|12597.7|12592.3|12591.3|115
1654541170000|2022-06-06 18:46:10|12596.3|12595.3|12596.2|12595.2|12599.9|12598.9|12596.2|12595.2|153
1654541180000|2022-06-06 18:46:20|12596.1|12595.1|12596.1|12595.1|12596.9|12595.9|12592.7|12591.7|80
1654541190000|2022-06-06 18:46:30|12596.4|12595.4|12596.3|12595.3|12597.7|12596.7|12595.6|12594.6|64
1654541200000|2022-06-06 18:46:40|12596.4|12595.4|12597.6|12596.6|12599.2|12598.2|12596.3|12595.3|93
1654541210000|2022-06-06 18:46:50|12598.1|12597.1|12603.8|12602.8|12606.6|12605.6|12597.7|12596.7|466
1654541220000|2022-06-06 18:47:00|12603.2|12602.2|12604.8|12603.8|12606.1|12605.1|12599.7|12598.7|196
1654541230000|2022-06-06 18:47:10|12604.6|12603.6|12600.7|12599.7|12604.8|12603.8|12599.2|12598.2|156
1654541240000|2022-06-06 18:47:20|12600.9|12599.9|12605.3|12604.3|12606.4|12605.4|12600.8|12599.8|118
1654541250000|2022-06-06 18:47:30|12605.4|12604.4|12607.6|12606.6|12608.2|12607.2|12604.8|12603.8|128
1654541260000|2022-06-06 18:47:40|12607.7|12606.7|12607.3|12606.3|12608.3|12607.3|12605.7|12604.7|129
1654541270000|2022-06-06 18:47:50|12607.6|12606.6|12606.8|12605.8|12607.6|12606.6|12605.1|12604.1|101
1654541280000|2022-06-06 18:48:00|12606.9|12605.9|12607.6|12606.6|12609.2|12608.2|12606.4|12605.4|136
1654541290000|2022-06-06 18:48:10|12607.3|12606.3|12603.2|12602.2|12609.4|12608.4|12602.3|12601.3|110
1654541300000|2022-06-06 18:48:20|12603.4|12602.4|12601.4|12600.4|12604.3|12603.3|12600.1|12599.1|158
1654541310000|2022-06-06 18:48:30|12601.3|12600.3|12601.1|12600.1|12603.1|12602.1|12600.4|12599.4|58
1654541320000|2022-06-06 18:48:40|12601.2|12600.2|12601.1|12600.1|12602.6|12601.6|12600.7|12599.7|25
1654541330000|2022-06-06 18:48:50|12601.3|12600.3|12596.9|12595.9|12601.8|12600.8|12595.9|12594.9|124
1654541340000|2022-06-06 18:49:00|12596.8|12595.8|12603.1|12602.1|12604.7|12603.7|12596.2|12595.2|161
1654541350000|2022-06-06 18:49:10|12603.3|12602.3|12601.2|12600.2|12603.3|12602.3|12599.2|12598.2|87
1654541360000|2022-06-06 18:49:20|12601.3|12600.3|12601.1|12600.1|12601.8|12600.8|12600.1|12599.1|46
1654541370000|2022-06-06 18:49:30|12601.2|12600.2|12602.3|12601.3|12604.6|12603.6|12600.9|12599.9|47
1654541380000|2022-06-06 18:49:40|12602.2|12601.2|12601.2|12600.2|12603.6|12602.6|12600.8|12599.8|34
1654541390000|2022-06-06 18:49:50|12601.1|12600.1|12592.8|12591.8|12601.1|12600.1|12592.6|12591.6|142
1654541400000|2022-06-06 18:50:00|12592.7|12591.7|12590.3|12589.3|12592.8|12591.8|12587.9|12586.9|364
1654541410000|2022-06-06 18:50:10|12590.4|12589.4|12577.7|12576.7|12590.4|12589.4|12576.7|12575.7|413
1654541420000|2022-06-06 18:50:20|12577.8|12576.8|12576.9|12575.9|12579.6|12578.6|12573.6|12572.6|307
1654541430000|2022-06-06 18:50:30|12577.7|12576.7|12568.8|12567.8|12578.6|12577.6|12568.8|12567.8|394
1654541440000|2022-06-06 18:50:40|12568.9|12567.9|12568.2|12567.2|12569.1|12568.1|12564.8|12563.8|215
1654541450000|2022-06-06 18:50:50|12568.4|12567.4|12568.8|12567.8|12573.8|12572.8|12568.4|12567.4|277
1654541460000|2022-06-06 18:51:00|12568.7|12567.7|12566.6|12565.6|12568.7|12567.7|12562.1|12561.1|263
1654541470000|2022-06-06 18:51:10|12566.8|12565.8|12561.9|12560.9|12566.8|12565.8|12561.9|12560.9|122
1654541480000|2022-06-06 18:51:20|12561.1|12560.1|12558.3|12557.3|12562.9|12561.9|12556.1|12555.1|320
1654541490000|2022-06-06 18:51:30|12558.2|12557.2|12557.6|12556.6|12559.2|12558.2|12556.1|12555.1|163
1654541500000|2022-06-06 18:51:40|12558.1|12557.1|12565.6|12564.6|12566.7|12565.7|12557.9|12556.9|188
1654541510000|2022-06-06 18:51:50|12565.7|12564.7|12563.4|12562.4|12566.2|12565.2|12560.8|12559.8|143
1654541520000|2022-06-06 18:52:00|12563.3|12562.3|12566.9|12565.9|12567.1|12566.1|12562.9|12561.9|112
1654541530000|2022-06-06 18:52:10|12566.4|12565.4|12566.2|12565.2|12569.7|12568.7|12563.6|12562.6|280
1654541540000|2022-06-06 18:52:20|12565.7|12564.7|12566.1|12565.1|12569.7|12568.7|12564.6|12563.6|122
1654541550000|2022-06-06 18:52:30|12566.6|12565.6|12567.9|12566.9|12569.9|12568.9|12565.3|12564.3|171
1654541560000|2022-06-06 18:52:40|12567.8|12566.8|12571.2|12570.2|12572.4|12571.4|12567.4|12566.4|200
1654541570000|2022-06-06 18:52:50|12571.4|12570.4|12573.3|12572.3|12575.9|12574.9|12571.3|12570.3|242
1654541580000|2022-06-06 18:53:00|12573.4|12572.4|12576.9|12575.9|12577.9|12576.9|12573.3|12572.3|143
1654541590000|2022-06-06 18:53:10|12577.2|12576.2|12577.8|12576.8|12581.3|12580.3|12575.9|12574.9|177
1654541600000|2022-06-06 18:53:20|12577.9|12576.9|12578.4|12577.4|12580.2|12579.2|12577.1|12576.1|77
1654541610000|2022-06-06 18:53:30|12579.1|12578.1|12583.3|12582.3|12584.7|12583.7|12579.1|12578.1|260
1654541620000|2022-06-06 18:53:40|12582.9|12581.9|12582.1|12581.1|12583.9|12582.9|12581.3|12580.3|96
1654541630000|2022-06-06 18:53:50|12582.2|12581.2|12584.7|12583.7|12588.4|12587.4|12580.8|12579.8|177
1654541640000|2022-06-06 18:54:00|12584.6|12583.6|12582.4|12581.4|12585.1|12584.1|12582.4|12581.4|125
1654541650000|2022-06-06 18:54:10|12582.2|12581.2|12585.6|12584.6|12585.8|12584.8|12581.2|12580.2|195
1654541660000|2022-06-06 18:54:20|12585.7|12584.7|12583.2|12582.2|12586.9|12585.9|12581.6|12580.6|105
1654541670000|2022-06-06 18:54:30|12583.1|12582.1|12584.3|12583.3|12585.6|12584.6|12581.8|12580.8|83
1654541680000|2022-06-06 18:54:40|12584.2|12583.2|12587.8|12586.8|12589.2|12588.2|12584.2|12583.2|73
1654541690000|2022-06-06 18:54:50|12587.9|12586.9|12587.3|12586.3|12591.4|12590.4|12587.2|12586.2|111
1654541700000|2022-06-06 18:55:00|12587.7|12586.7|12578.8|12577.8|12587.7|12586.7|12578.7|12577.7|158
1654541710000|2022-06-06 18:55:10|12578.7|12577.7|12582.2|12581.2|12582.6|12581.6|12578.7|12577.7|139
1654541720000|2022-06-06 18:55:20|12581.9|12580.9|12583.8|12582.8|12586.8|12585.8|12581.9|12580.9|97
1654541730000|2022-06-06 18:55:30|12584.1|12583.1|12586.6|12585.6|12586.7|12585.7|12582.3|12581.3|93
1654541740000|2022-06-06 18:55:40|12586.4|12585.4|12585.2|12584.2|12587.8|12586.8|12584.7|12583.7|61
1654541750000|2022-06-06 18:55:50|12585.3|12584.3|12584.9|12583.9|12586.3|12585.3|12583.3|12582.3|75
1654541760000|2022-06-06 18:56:00|12584.4|12583.4|12591.2|12590.2|12594.3|12593.3|12584.4|12583.4|200
1654541770000|2022-06-06 18:56:10|12591.3|12590.3|12597.4|12596.4|12599.1|12598.1|12591.3|12590.3|265
1654541780000|2022-06-06 18:56:20|12598.1|12597.1|12602.4|12601.4|12603.1|12602.1|12596.1|12595.1|198
1654541790000|2022-06-06 18:56:30|12602.3|12601.3|12605.7|12604.7|12605.7|12604.7|12601.4|12600.4|241
1654541800000|2022-06-06 18:56:40|12605.1|12604.1|12598.4|12597.4|12605.1|12604.1|12597.2|12596.2|148
1654541810000|2022-06-06 18:56:50|12598.3|12597.3|12596.6|12595.6|12598.9|12597.9|12596.3|12595.3|223
1654541820000|2022-06-06 18:57:00|12596.4|12595.4|12594.7|12593.7|12596.7|12595.7|12592.6|12591.6|196
1654541830000|2022-06-06 18:57:10|12594.6|12593.6|12592.8|12591.8|12596.6|12595.6|12592.8|12591.8|90
1654541840000|2022-06-06 18:57:20|12593.1|12592.1|12592.3|12591.3|12594.3|12593.3|12591.8|12590.8|63
1654541850000|2022-06-06 18:57:30|12593.3|12592.3|12595.3|12594.3|12595.3|12594.3|12592.8|12591.8|71
1654541860000|2022-06-06 18:57:40|12595.6|12594.6|12594.7|12593.7|12595.6|12594.6|12592.8|12591.8|42
1654541870000|2022-06-06 18:57:50|12594.8|12593.8|12592.7|12591.7|12596.6|12595.6|12592.2|12591.2|92
1654541880000|2022-06-06 18:58:00|12592.8|12591.8|12590.9|12589.9|12593.2|12592.2|12590.2|12589.2|84
1654541890000|2022-06-06 18:58:10|12591.1|12590.1|12592.1|12591.1|12593.9|12592.9|12590.9|12589.9|30
1654541900000|2022-06-06 18:58:20|12592.2|12591.2|12597.7|12596.7|12597.7|12596.7|12592.2|12591.2|80
1654541910000|2022-06-06 18:58:30|12597.8|12596.8|12599.9|12598.9|12602.7|12601.7|12597.7|12596.7|179
1654541920000|2022-06-06 18:58:40|12599.8|12598.8|12596.1|12595.1|12599.8|12598.8|12595.6|12594.6|77
1654541930000|2022-06-06 18:58:50|12595.9|12594.9|12593.3|12592.3|12596.3|12595.3|12592.6|12591.6|69
1654541940000|2022-06-06 18:59:00|12592.8|12591.8|12592.4|12591.4|12593.9|12592.9|12590.6|12589.6|123
1654541950000|2022-06-06 18:59:10|12592.3|12591.3|12592.7|12591.7|12594.8|12593.8|12589.6|12588.6|83
1654541960000|2022-06-06 18:59:20|12592.8|12591.8|12592.9|12591.9|12593.3|12592.3|12590.9|12589.9|52
1654541970000|2022-06-06 18:59:30|12592.8|12591.8|12587.9|12586.9|12592.9|12591.9|12587.4|12586.4|77
1654541980000|2022-06-06 18:59:40|12587.8|12586.8|12592.9|12591.9|12593.6|12592.6|12587.7|12586.7|132
1654541990000|2022-06-06 18:59:50|12592.4|12591.4|12588.3|12587.3|12593.3|12592.3|12587.3|12586.3|98
1654542000000|2022-06-06 19:00:00|12588.4|12587.4|12585.8|12584.8|12588.4|12587.4|12582.6|12581.6|266
1654542010000|2022-06-06 19:00:10|12585.3|12584.3|12580.7|12579.7|12586.1|12585.1|12580.7|12579.7|234
1654542020000|2022-06-06 19:00:20|12579.8|12578.8|12576.3|12575.3|12579.8|12578.8|12575.9|12574.9|191
1654542030000|2022-06-06 19:00:30|12576.2|12575.2|12576.8|12575.8|12578.9|12577.9|12574.4|12573.4|251
1654542040000|2022-06-06 19:00:40|12576.9|12575.9|12579.8|12578.8|12579.9|12578.9|12576.9|12575.9|111
1654542050000|2022-06-06 19:00:50|12579.7|12578.7|12582.8|12581.8|12584.7|12583.7|12578.9|12577.9|144
1654542060000|2022-06-06 19:01:00|12583.1|12582.1|12583.1|12582.1|12590.1|12589.1|12581.9|12580.9|210
1654542070000|2022-06-06 19:01:10|12582.7|12581.7|12580.8|12579.8|12583.8|12582.8|12578.7|12577.7|129
1654542080000|2022-06-06 19:01:20|12580.7|12579.7|12584.9|12583.9|12587.2|12586.2|12579.6|12578.6|146
1654542090000|2022-06-06 19:01:30|12584.7|12583.7|12588.1|12587.1|12588.1|12587.1|12582.9|12581.9|125
1654542100000|2022-06-06 19:01:40|12587.8|12586.8|12589.6|12588.6|12590.1|12589.1|12585.7|12584.7|119
1654542110000|2022-06-06 19:01:50|12589.7|12588.7|12592.8|12591.8|12593.1|12592.1|12589.2|12588.2|122
1654542120000|2022-06-06 19:02:00|12592.7|12591.7|12592.8|12591.8|12595.8|12594.8|12589.6|12588.6|143
1654542130000|2022-06-06 19:02:10|12592.3|12591.3|12593.8|12592.8|12594.6|12593.6|12591.3|12590.3|113
1654542140000|2022-06-06 19:02:20|12594.1|12593.1|12589.9|12588.9|12594.1|12593.1|12589.8|12588.8|109
1654542150000|2022-06-06 19:02:30|12589.8|12588.8|12591.6|12590.6|12593.1|12592.1|12589.2|12588.2|99
1654542160000|2022-06-06 19:02:40|12591.7|12590.7|12598.1|12597.1|12600.3|12599.3|12589.6|12588.6|152
1654542170000|2022-06-06 19:02:50|12597.9|12596.9|12604.7|12603.7|12604.7|12603.7|12597.8|12596.8|185
1654542180000|2022-06-06 19:03:00|12604.8|12603.8|12604.7|12603.7|12604.8|12603.8|12598.8|12597.8|194
1654542190000|2022-06-06 19:03:10|12604.3|12603.3|12601.2|12600.2|12604.9|12603.9|12601.2|12600.2|108
1654542200000|2022-06-06 19:03:20|12601.3|12600.3|12597.2|12596.2|12601.8|12600.8|12594.3|12593.3|127
1654542210000|2022-06-06 19:03:30|12597.1|12596.1|12596.7|12595.7|12602.6|12601.6|12596.1|12595.1|148
1654542220000|2022-06-06 19:03:40|12596.8|12595.8|12597.1|12596.1|12598.8|12597.8|12594.8|12593.8|45
1654542230000|2022-06-06 19:03:50|12596.8|12595.8|12598.4|12597.4|12601.6|12600.6|12596.4|12595.4|47
1654542240000|2022-06-06 19:04:00|12598.6|12597.6|12597.1|12596.1|12599.6|12598.6|12595.2|12594.2|83
1654542250000|2022-06-06 19:04:10|12596.8|12595.8|12593.2|12592.2|12596.8|12595.8|12591.3|12590.3|185
1654542260000|2022-06-06 19:04:20|12593.4|12592.4|12593.2|12592.2|12594.6|12593.6|12591.7|12590.7|55
1654542270000|2022-06-06 19:04:30|12593.1|12592.1|12592.8|12591.8|12595.6|12594.6|12590.3|12589.3|116
1654542280000|2022-06-06 19:04:40|12592.4|12591.4|12590.3|12589.3|12594.2|12593.2|12588.7|12587.7|98
1654542290000|2022-06-06 19:04:50|12589.6|12588.6|12589.1|12588.1|12591.6|12590.6|12586.9|12585.9|125
1654542300000|2022-06-06 19:05:00|12587.4|12586.4|12587.3|12586.3|12589.6|12588.6|12584.6|12583.6|217
1654542310000|2022-06-06 19:05:10|12586.9|12585.9|12587.3|12586.3|12591.6|12590.6|12586.8|12585.8|87
1654542320000|2022-06-06 19:05:20|12587.4|12586.4|12590.7|12589.7|12591.3|12590.3|12586.2|12585.2|72
1654542330000|2022-06-06 19:05:30|12590.6|12589.6|12590.3|12589.3|12591.9|12590.9|12588.9|12587.9|82
1654542340000|2022-06-06 19:05:40|12590.4|12589.4|12592.3|12591.3|12592.3|12591.3|12588.9|12587.9|163
1654542350000|2022-06-06 19:05:50|12591.9|12590.9|12593.7|12592.7|12593.9|12592.9|12590.6|12589.6|91
1654542360000|2022-06-06 19:06:00|12593.4|12592.4|12591.8|12590.8|12595.2|12594.2|12591.7|12590.7|139
1654542370000|2022-06-06 19:06:10|12592.1|12591.1|12586.7|12585.7|12592.7|12591.7|12584.7|12583.7|194
1654542380000|2022-06-06 19:06:20|12586.6|12585.6|12581.2|12580.2|12587.1|12586.1|12580.6|12579.6|162
1654542390000|2022-06-06 19:06:30|12581.1|12580.1|12577.7|12576.7|12582.7|12581.7|12576.7|12575.7|90
1654542400000|2022-06-06 19:06:40|12577.6|12576.6|12582.7|12581.7|12585.6|12584.6|12577.6|12576.6|240
1654542410000|2022-06-06 19:06:50|12583.2|12582.2|12579.9|12578.9|12585.1|12584.1|12579.1|12578.1|91
1654542420000|2022-06-06 19:07:00|12579.8|12578.8|12569.1|12568.1|12579.8|12578.8|12568.4|12567.4|332
1654542430000|2022-06-06 19:07:10|12568.9|12567.9|12571.6|12570.6|12572.8|12571.8|12567.2|12566.2|186
1654542440000|2022-06-06 19:07:20|12571.3|12570.3|12576.6|12575.6|12577.7|12576.7|12570.7|12569.7|119
1654542450000|2022-06-06 19:07:30|12576.7|12575.7|12582.4|12581.4|12582.9|12581.9|12575.2|12574.2|154
1654542460000|2022-06-06 19:07:40|12583.1|12582.1|12586.1|12585.1|12586.6|12585.6|12581.6|12580.6|147
1654542470000|2022-06-06 19:07:50|12585.8|12584.8|12585.2|12584.2|12586.6|12585.6|12583.1|12582.1|101
1654542480000|2022-06-06 19:08:00|12585.1|12584.1|12576.8|12575.8|12585.1|12584.1|12575.7|12574.7|142
1654542490000|2022-06-06 19:08:10|12576.9|12575.9|12577.3|12576.3|12578.4|12577.4|12573.8|12572.8|107
1654542500000|2022-06-06 19:08:20|12576.6|12575.6|12576.9|12575.9|12577.3|12576.3|12571.6|12570.6|140
1654542510000|2022-06-06 19:08:30|12576.4|12575.4|12580.8|12579.8|12581.1|12580.1|12574.8|12573.8|97
1654542520000|2022-06-06 19:08:40|12580.9|12579.9|12579.7|12578.7|12583.7|12582.7|12578.8|12577.8|125
1654542530000|2022-06-06 19:08:50|12579.3|12578.3|12582.4|12581.4|12583.6|12582.6|12577.9|12576.9|70
1654542540000|2022-06-06 19:09:00|12582.1|12581.1|12582.2|12581.2|12583.8|12582.8|12578.1|12577.1|139
1654542550000|2022-06-06 19:09:10|12582.4|12581.4|12584.6|12583.6|12584.8|12583.8|12581.3|12580.3|56
1654542560000|2022-06-06 19:09:20|12584.1|12583.1|12582.8|12581.8|12585.6|12584.6|12579.9|12578.9|125
1654542570000|2022-06-06 19:09:30|12583.7|12582.7|12579.9|12578.9|12583.9|12582.9|12577.8|12576.8|111
1654542580000|2022-06-06 19:09:40|12579.8|12578.8|12575.8|12574.8|12579.8|12578.8|12575.7|12574.7|105
1654542590000|2022-06-06 19:09:50|12575.9|12574.9|12577.7|12576.7|12578.8|12577.8|12574.7|12573.7|102
1654542600000|2022-06-06 19:10:00|12577.8|12576.8|12571.6|12570.6|12578.1|12577.1|12571.6|12570.6|130
1654542610000|2022-06-06 19:10:10|12571.4|12570.4|12572.4|12571.4|12572.8|12571.8|12569.3|12568.3|188
1654542620000|2022-06-06 19:10:20|12572.8|12571.8|12576.7|12575.7|12578.2|12577.2|12572.3|12571.3|91
1654542630000|2022-06-06 19:10:30|12576.3|12575.3|12579.8|12578.8|12579.9|12578.9|12574.4|12573.4|74
1654542640000|2022-06-06 19:10:40|12579.9|12578.9|12574.3|12573.3|12580.8|12579.8|12573.8|12572.8|133
1654542650000|2022-06-06 19:10:50|12574.1|12573.1|12578.2|12577.2|12578.6|12577.6|12573.1|12572.1|90
1654542660000|2022-06-06 19:11:00|12578.3|12577.3|12581.6|12580.6|12582.1|12581.1|12577.7|12576.7|87
1654542670000|2022-06-06 19:11:10|12581.3|12580.3|12582.4|12581.4|12583.4|12582.4|12580.7|12579.7|45
1654542680000|2022-06-06 19:11:20|12582.6|12581.6|12574.6|12573.6|12583.1|12582.1|12573.9|12572.9|95
1654542690000|2022-06-06 19:11:30|12574.4|12573.4|12579.1|12578.1|12579.4|12578.4|12573.9|12572.9|71
1654542700000|2022-06-06 19:11:40|12578.9|12577.9|12580.9|12579.9|12581.1|12580.1|12577.9|12576.9|57
1654542710000|2022-06-06 19:11:50|12581.1|12580.1|12579.1|12578.1|12581.4|12580.4|12577.8|12576.8|44
1654542720000|2022-06-06 19:12:00|12578.9|12577.9|12581.8|12580.8|12582.4|12581.4|12578.6|12577.6|38
1654542730000|2022-06-06 19:12:10|12581.9|12580.9|12579.8|12578.8|12584.3|12583.3|12579.2|12578.2|101
1654542740000|2022-06-06 19:12:20|12579.7|12578.7|12577.8|12576.8|12582.1|12581.1|12577.6|12576.6|69
1654542750000|2022-06-06 19:12:30|12577.4|12576.4|12577.1|12576.1|12577.9|12576.9|12575.2|12574.2|108
1654542760000|2022-06-06 19:12:40|12576.9|12575.9|12575.2|12574.2|12578.2|12577.2|12574.9|12573.9|97
1654542770000|2022-06-06 19:12:50|12575.1|12574.1|12571.4|12570.4|12575.1|12574.1|12570.7|12569.7|100
1654542780000|2022-06-06 19:13:00|12571.3|12570.3|12568.9|12567.9|12573.3|12572.3|12568.7|12567.7|194
1654542790000|2022-06-06 19:13:10|12569.1|12568.1|12572.2|12571.2|12572.3|12571.3|12568.9|12567.9|98
1654542800000|2022-06-06 19:13:20|12572.1|12571.1|12570.2|12569.2|12572.2|12571.2|12566.4|12565.4|169
1654542810000|2022-06-06 19:13:30|12571.1|12570.1|12578.8|12577.8|12579.7|12578.7|12570.9|12569.9|147
1654542820000|2022-06-06 19:13:40|12578.7|12577.7|12578.6|12577.6|12580.2|12579.2|12577.2|12576.2|56
1654542830000|2022-06-06 19:13:50|12578.4|12577.4|12580.8|12579.8|12580.9|12579.9|12577.1|12576.1|109
1654542840000|2022-06-06 19:14:00|12580.9|12579.9|12581.1|12580.1|12583.1|12582.1|12578.7|12577.7|97
1654542850000|2022-06-06 19:14:10|12580.9|12579.9|12583.7|12582.7|12586.1|12585.1|12580.2|12579.2|95
1654542860000|2022-06-06 19:14:20|12583.8|12582.8|12589.2|12588.2|12590.6|12589.6|12583.8|12582.8|181
1654542870000|2022-06-06 19:14:30|12589.1|12588.1|12585.8|12584.8|12589.2|12588.2|12584.6|12583.6|95
1654542880000|2022-06-06 19:14:40|12585.7|12584.7|12579.3|12578.3|12585.7|12584.7|12578.6|12577.6|100
1654542890000|2022-06-06 19:14:50|12579.1|12578.1|12577.9|12576.9|12580.1|12579.1|12576.4|12575.4|177
1654542900000|2022-06-06 19:15:00|12578.1|12577.1|12578.1|12577.1|12579.6|12578.6|12575.2|12574.2|118
1654542910000|2022-06-06 19:15:10|12577.9|12576.9|12578.3|12577.3|12579.7|12578.7|12573.8|12572.8|100
1654542920000|2022-06-06 19:15:20|12579.2|12578.2|12579.4|12578.4|12581.4|12580.4|12577.1|12576.1|81
1654542930000|2022-06-06 19:15:30|12579.1|12578.1|12577.3|12576.3|12579.8|12578.8|12575.7|12574.7|55
1654542940000|2022-06-06 19:15:40|12577.2|12576.2|12577.3|12576.3|12578.6|12577.6|12574.8|12573.8|68
1654542950000|2022-06-06 19:15:50|12577.2|12576.2|12581.1|12580.1|12581.3|12580.3|12575.7|12574.7|76
1654542960000|2022-06-06 19:16:00|12580.4|12579.4|12581.9|12580.9|12584.4|12583.4|12579.1|12578.1|115
1654542970000|2022-06-06 19:16:10|12581.8|12580.8|12577.1|12576.1|12582.1|12581.1|12577.1|12576.1|63
1654542980000|2022-06-06 19:16:20|12577.2|12576.2|12583.1|12582.1|12583.8|12582.8|12577.2|12576.2|51
1654542990000|2022-06-06 19:16:30|12583.4|12582.4|12586.7|12585.7|12586.9|12585.9|12583.4|12582.4|102
1654543000000|2022-06-06 19:16:40|12586.6|12585.6|12586.8|12585.8|12588.6|12587.6|12586.2|12585.2|110
1654543010000|2022-06-06 19:16:50|12586.9|12585.9|12589.8|12588.8|12592.4|12591.4|12586.9|12585.9|193
1654543020000|2022-06-06 19:17:00|12589.7|12588.7|12586.3|12585.3|12590.4|12589.4|12585.4|12584.4|120
1654543030000|2022-06-06 19:17:10|12586.2|12585.2|12586.1|12585.1|12586.3|12585.3|12583.9|12582.9|62
1654543040000|2022-06-06 19:17:20|12586.2|12585.2|12586.6|12585.6|12587.6|12586.6|12584.6|12583.6|56
1654543050000|2022-06-06 19:17:30|12586.7|12585.7|12584.7|12583.7|12587.1|12586.1|12583.7|12582.7|36
1654543060000|2022-06-06 19:17:40|12584.3|12583.3|12584.8|12583.8|12585.4|12584.4|12582.2|12581.2|99
1654543070000|2022-06-06 19:17:50|12584.6|12583.6|12584.1|12583.1|12585.1|12584.1|12582.4|12581.4|46
1654543080000|2022-06-06 19:18:00|12583.7|12582.7|12583.9|12582.9|12585.9|12584.9|12580.6|12579.6|78
1654543090000|2022-06-06 19:18:10|12583.8|12582.8|12582.9|12581.9|12585.4|12584.4|12582.9|12581.9|28
1654543100000|2022-06-06 19:18:20|12583.1|12582.1|12584.1|12583.1|12587.1|12586.1|12583.1|12582.1|59
1654543110000|2022-06-06 19:18:30|12584.3|12583.3|12582.8|12581.8|12584.8|12583.8|12580.8|12579.8|41
1654543120000|2022-06-06 19:18:40|12582.9|12581.9|12581.8|12580.8|12583.1|12582.1|12580.7|12579.7|37
1654543130000|2022-06-06 19:18:50|12581.9|12580.9|12577.8|12576.8|12584.3|12583.3|12577.3|12576.3|88
1654543140000|2022-06-06 19:19:00|12577.7|12576.7|12570.4|12569.4|12578.2|12577.2|12570.4|12569.4|195
1654543150000|2022-06-06 19:19:10|12569.9|12568.9|12569.4|12568.4|12570.9|12569.9|12567.3|12566.3|329
1654543160000|2022-06-06 19:19:20|12569.6|12568.6|12563.9|12562.9|12571.3|12570.3|12563.4|12562.4|168
1654543170000|2022-06-06 19:19:30|12564.4|12563.4|12565.2|12564.2|12567.6|12566.6|12563.9|12562.9|157
1654543180000|2022-06-06 19:19:40|12565.3|12564.3|12559.3|12558.3|12565.3|12564.3|12559.2|12558.2|174
1654543190000|2022-06-06 19:19:50|12559.2|12558.2|12555.1|12554.1|12559.2|12558.2|12554.7|12553.7|289
1654543200000|2022-06-06 19:20:00|12555|12554|12546.8|12545.8|12556|12555|12546.5|12545.5|545
1654543210000|2022-06-06 19:20:10|12547.1|12546.1|12548.6|12547.6|12549.1|12548.1|12545|12544|294
1654543220000|2022-06-06 19:20:20|12548.5|12547.5|12544.5|12543.5|12549.6|12548.6|12544.5|12543.5|187
1654543230000|2022-06-06 19:20:30|12544.3|12543.3|12542.2|12541.2|12545.3|12544.3|12542.1|12541.1|193
1654543240000|2022-06-06 19:20:40|12542.1|12541.1|12540.6|12539.6|12542.7|12541.7|12539.7|12538.7|170
1654543250000|2022-06-06 19:20:50|12540.5|12539.5|12543.7|12542.7|12545.6|12544.6|12540|12539|214
1654543260000|2022-06-06 19:21:00|12543.8|12542.8|12549.7|12548.7|12552|12551|12543.7|12542.7|251
1654543270000|2022-06-06 19:21:10|12549.6|12548.6|12554.5|12553.5|12554.5|12553.5|12548.8|12547.8|205
1654543280000|2022-06-06 19:21:20|12554.3|12553.3|12556.6|12555.6|12557.5|12556.5|12553.3|12552.3|186
1654543290000|2022-06-06 19:21:30|12556.1|12555.1|12556.6|12555.6|12562.1|12561.1|12555.7|12554.7|258
1654543300000|2022-06-06 19:21:40|12556.2|12555.2|12558.7|12557.7|12559.1|12558.1|12553.3|12552.3|122
1654543310000|2022-06-06 19:21:50|12559|12558|12561.2|12560.2|12562.2|12561.2|12558|12557|173
1654543320000|2022-06-06 19:22:00|12561|12560|12561.2|12560.2|12564.5|12563.5|12560.1|12559.1|126
1654543330000|2022-06-06 19:22:10|12561.5|12560.5|12566.6|12565.6|12567.7|12566.7|12561|12560|133
1654543340000|2022-06-06 19:22:20|12566.5|12565.5|12567.1|12566.1|12568.1|12567.1|12565.8|12564.8|123
1654543350000|2022-06-06 19:22:30|12567|12566|12567.3|12566.3|12569.1|12568.1|12566|12565|123
1654543360000|2022-06-06 19:22:40|12568|12567|12567.2|12566.2|12569.5|12568.5|12566.3|12565.3|93
1654543370000|2022-06-06 19:22:50|12567.1|12566.1|12565|12564|12567.5|12566.5|12563|12562|131
1654543380000|2022-06-06 19:23:00|12565.2|12564.2|12566.7|12565.7|12567.3|12566.3|12564.1|12563.1|62
1654543390000|2022-06-06 19:23:10|12566.8|12565.8|12563.5|12562.5|12567|12566|12560.8|12559.8|106
1654543400000|2022-06-06 19:23:20|12562.6|12561.6|12562.2|12561.2|12563.6|12562.6|12561|12560|102
1654543410000|2022-06-06 19:23:30|12562.1|12561.1|12568|12567|12568.1|12567.1|12561.8|12560.8|126
1654543420000|2022-06-06 19:23:40|12567.6|12566.6|12569.8|12568.8|12573.6|12572.6|12567.6|12566.6|269
1654543430000|2022-06-06 19:23:50|12569|12568|12567.7|12566.7|12569.7|12568.7|12567|12566|64
1654543440000|2022-06-06 19:24:00|12567.6|12566.6|12567|12566|12570.7|12569.7|12566.1|12565.1|65
1654543450000|2022-06-06 19:24:10|12567.1|12566.1|12569|12568|12570.6|12569.6|12567|12566|56
1654543460000|2022-06-06 19:24:20|12568.5|12567.5|12563.3|12562.3|12569.1|12568.1|12562.5|12561.5|106
1654543470000|2022-06-06 19:24:30|12563.2|12562.2|12563.8|12562.8|12565.3|12564.3|12561.5|12560.5|117
1654543480000|2022-06-06 19:24:40|12563.5|12562.5|12566|12565|12567.6|12566.6|12563.5|12562.5|59
1654543490000|2022-06-06 19:24:50|12565.8|12564.8|12563.8|12562.8|12566.3|12565.3|12563.5|12562.5|53
1654543500000|2022-06-06 19:25:00|12564|12563|12563.7|12562.7|12566.2|12565.2|12563.6|12562.6|90
1654543510000|2022-06-06 19:25:10|12563.6|12562.6|12567.6|12566.6|12568.5|12567.5|12563.6|12562.6|142
1654543520000|2022-06-06 19:25:20|12567.3|12566.3|12568|12567|12569.3|12568.3|12566.6|12565.6|70
1654543530000|2022-06-06 19:25:30|12568.1|12567.1|12566.3|12565.3|12569.6|12568.6|12563.8|12562.8|165
1654543540000|2022-06-06 19:25:40|12566.2|12565.2|12563.1|12562.1|12566.3|12565.3|12561.5|12560.5|139
1654543550000|2022-06-06 19:25:50|12563.2|12562.2|12566|12565|12566.6|12565.6|12563.2|12562.2|67
1654543560000|2022-06-06 19:26:00|12566.2|12565.2|12568|12567|12568.2|12567.2|12566.1|12565.1|77
1654543570000|2022-06-06 19:26:10|12567.8|12566.8|12569.5|12568.5|12571.3|12570.3|12567.2|12566.2|95
1654543580000|2022-06-06 19:26:20|12569.2|12568.2|12568.3|12567.3|12569.6|12568.6|12567.5|12566.5|66
1654543590000|2022-06-06 19:26:30|12568.2|12567.2|12565.2|12564.2|12568.3|12567.3|12563|12562|126
1654543600000|2022-06-06 19:26:40|12565|12564|12565|12564|12567.7|12566.7|12564.2|12563.2|68
1654543610000|2022-06-06 19:26:50|12564.2|12563.2|12561.6|12560.6|12564.2|12563.2|12560.2|12559.2|173
1654543620000|2022-06-06 19:27:00|12561.5|12560.5|12566|12565|12566.7|12565.7|12559.8|12558.8|106
1654543630000|2022-06-06 19:27:10|12566.1|12565.1|12561.8|12560.8|12566.8|12565.8|12561.6|12560.6|64
1654543640000|2022-06-06 19:27:20|12561.7|12560.7|12560.8|12559.8|12562.3|12561.3|12560.2|12559.2|83
1654543650000|2022-06-06 19:27:30|12560.7|12559.7|12560.2|12559.2|12561.1|12560.1|12557.8|12556.8|84
1654543660000|2022-06-06 19:27:40|12560.3|12559.3|12565.7|12564.7|12566.8|12565.8|12560.2|12559.2|114
1654543670000|2022-06-06 19:27:50|12565.8|12564.8|12568.5|12567.5|12569.5|12568.5|12565.6|12564.6|110
1654543680000|2022-06-06 19:28:00|12568.3|12567.3|12567.1|12566.1|12571.2|12570.2|12566.7|12565.7|95
1654543690000|2022-06-06 19:28:10|12567|12566|12567.5|12566.5|12568.8|12567.8|12565.2|12564.2|72
1654543700000|2022-06-06 19:28:20|12568.3|12567.3|12569.7|12568.7|12570.3|12569.3|12568.1|12567.1|42
1654543710000|2022-06-06 19:28:30|12569.6|12568.6|12567.3|12566.3|12569.6|12568.6|12567.3|12566.3|57
1654543720000|2022-06-06 19:28:40|12567.2|12566.2|12563|12562|12567.5|12566.5|12562.3|12561.3|82
1654543730000|2022-06-06 19:28:50|12562.6|12561.6|12562.8|12561.8|12563.3|12562.3|12559|12558|103
1654543740000|2022-06-06 19:29:00|12562.7|12561.7|12561.8|12560.8|12563.6|12562.6|12561.1|12560.1|72
1654543750000|2022-06-06 19:29:10|12562|12561|12566.6|12565.6|12566.7|12565.7|12561.6|12560.6|65
1654543760000|2022-06-06 19:29:20|12566.7|12565.7|12567|12566|12568.2|12567.2|12565.5|12564.5|76
1654543770000|2022-06-06 19:29:30|12566.8|12565.8|12564.3|12563.3|12566.8|12565.8|12563|12562|96
1654543780000|2022-06-06 19:29:40|12564.5|12563.5|12566.7|12565.7|12566.7|12565.7|12563.6|12562.6|47
1654543790000|2022-06-06 19:29:50|12566.6|12565.6|12562.8|12561.8|12566.6|12565.6|12562.8|12561.8|101
1654543800000|2022-06-06 19:30:00|12562.6|12561.6|12561.3|12560.3|12563|12562|12557.6|12556.6|239
1654543810000|2022-06-06 19:30:10|12561.2|12560.2|12559|12558|12562.1|12561.1|12556.6|12555.6|160
1654543820000|2022-06-06 19:30:20|12559.1|12558.1|12559.8|12558.8|12561.6|12560.6|12558.3|12557.3|86
1654543830000|2022-06-06 19:30:30|12560|12559|12560.3|12559.3|12563.8|12562.8|12558.5|12557.5|97
1654543840000|2022-06-06 19:30:40|12560.6|12559.6|12564.5|12563.5|12564.6|12563.6|12560.2|12559.2|95
1654543850000|2022-06-06 19:30:50|12564.3|12563.3|12564|12563|12564.3|12563.3|12560.1|12559.1|94
1654543860000|2022-06-06 19:31:00|12564.8|12563.8|12569|12568|12569.2|12568.2|12563.6|12562.6|170
1654543870000|2022-06-06 19:31:10|12569.1|12568.1|12570.3|12569.3|12571.5|12570.5|12568.8|12567.8|128
1654543880000|2022-06-06 19:31:20|12570|12569|12574.5|12573.5|12575.7|12574.7|12569.3|12568.3|293
1654543890000|2022-06-06 19:31:30|12574.7|12573.7|12574.3|12573.3|12575.1|12574.1|12571.5|12570.5|120
1654543900000|2022-06-06 19:31:40|12574.5|12573.5|12576.1|12575.1|12577.3|12576.3|12574.5|12573.5|132
1654543910000|2022-06-06 19:31:50|12576|12575|12576.5|12575.5|12577.2|12576.2|12575.1|12574.1|90
1654543920000|2022-06-06 19:32:00|12576.3|12575.3|12574.7|12573.7|12582.3|12581.3|12574|12573|285
1654543930000|2022-06-06 19:32:10|12574.6|12573.6|12570.5|12569.5|12575.5|12574.5|12570.1|12569.1|135
1654543940000|2022-06-06 19:32:20|12570.6|12569.6|12571.2|12570.2|12572.7|12571.7|12569.2|12568.2|90
1654543950000|2022-06-06 19:32:30|12571.1|12570.1|12573|12572|12573|12572|12570.1|12569.1|57
1654543960000|2022-06-06 19:32:40|12573.1|12572.1|12572.5|12571.5|12573.7|12572.7|12570.5|12569.5|105
1654543970000|2022-06-06 19:32:50|12572.3|12571.3|12574.2|12573.2|12575.7|12574.7|12571.7|12570.7|91
1654543980000|2022-06-06 19:33:00|12574|12573|12571.6|12570.6|12576.1|12575.1|12571.6|12570.6|91
1654543990000|2022-06-06 19:33:10|12571.8|12570.8|12570.3|12569.3|12571.8|12570.8|12568|12567|90
1654544000000|2022-06-06 19:33:20|12570.5|12569.5|12568.7|12567.7|12572.1|12571.1|12567.5|12566.5|56
1654544010000|2022-06-06 19:33:30|12568.5|12567.5|12570.7|12569.7|12571|12570|12568|12567|63
1654544020000|2022-06-06 19:33:40|12570.6|12569.6|12572.5|12571.5|12572.7|12571.7|12570|12569|34
1654544030000|2022-06-06 19:33:50|12572.7|12571.7|12574.2|12573.2|12576.3|12575.3|12572.3|12571.3|104
1654544040000|2022-06-06 19:34:00|12574.3|12573.3|12570.7|12569.7|12574.3|12573.3|12570.5|12569.5|94
1654544050000|2022-06-06 19:34:10|12570.5|12569.5|12570.2|12569.2|12571.1|12570.1|12568.6|12567.6|51
1654544060000|2022-06-06 19:34:20|12570.1|12569.1|12571.8|12570.8|12572|12571|12568.6|12567.6|51
1654544070000|2022-06-06 19:34:30|12572|12571|12568.5|12567.5|12572.5|12571.5|12567.7|12566.7|69
1654544080000|2022-06-06 19:34:40|12568.6|12567.6|12568.2|12567.2|12570.8|12569.8|12567.8|12566.8|25
1654544090000|2022-06-06 19:34:50|12568.3|12567.3|12566.1|12565.1|12569.5|12568.5|12565.6|12564.6|77
1654544100000|2022-06-06 19:35:00|12566|12565|12563.1|12562.1|12567.2|12566.2|12562.3|12561.3|187
1654544110000|2022-06-06 19:35:10|12563|12562|12564.3|12563.3|12565.7|12564.7|12561.6|12560.6|96
1654544120000|2022-06-06 19:35:20|12564.5|12563.5|12564|12563|12566.6|12565.6|12563.6|12562.6|66
1654544130000|2022-06-06 19:35:30|12564.1|12563.1|12560.3|12559.3|12564.2|12563.2|12558.2|12557.2|205
1654544140000|2022-06-06 19:35:40|12561|12560|12561.5|12560.5|12561.7|12560.7|12558.6|12557.6|127
1654544150000|2022-06-06 19:35:50|12561.8|12560.8|12567.8|12566.8|12568.6|12567.6|12561.7|12560.7|127
1654544160000|2022-06-06 19:36:00|12568.1|12567.1|12559.1|12558.1|12568.2|12567.2|12558.7|12557.7|129
1654544170000|2022-06-06 19:36:10|12559|12558|12560.6|12559.6|12561|12560|12558|12557|96
1654544180000|2022-06-06 19:36:20|12560.7|12559.7|12560.1|12559.1|12562.3|12561.3|12559.6|12558.6|62
1654544190000|2022-06-06 19:36:30|12559.6|12558.6|12555.8|12554.8|12560|12559|12554.8|12553.8|210
1654544200000|2022-06-06 19:36:40|12556.1|12555.1|12558.3|12557.3|12560.6|12559.6|12555.2|12554.2|130
1654544210000|2022-06-06 19:36:50|12558.2|12557.2|12556.6|12555.6|12558.2|12557.2|12554.8|12553.8|73
1654544220000|2022-06-06 19:37:00|12556.7|12555.7|12549.6|12548.6|12557|12556|12547.8|12546.8|427
1654544230000|2022-06-06 19:37:10|12550|12549|12548.1|12547.1|12550.1|12549.1|12547|12546|313
1654544240000|2022-06-06 19:37:20|12547.8|12546.8|12550.7|12549.7|12550.7|12549.7|12545.8|12544.8|206
1654544250000|2022-06-06 19:37:30|12550.5|12549.5|12548.5|12547.5|12551|12550|12548.1|12547.1|58
1654544260000|2022-06-06 19:37:40|12548.6|12547.6|12546.7|12545.7|12548.8|12547.8|12545.8|12544.8|83
1654544270000|2022-06-06 19:37:50|12546.3|12545.3|12543.6|12542.6|12547.1|12546.1|12543.1|12542.1|286
1654544280000|2022-06-06 19:38:00|12543|12542|12542.3|12541.3|12544.5|12543.5|12541.1|12540.1|198
1654544290000|2022-06-06 19:38:10|12541.7|12540.7|12546|12545|12547.1|12546.1|12539.3|12538.3|334
1654544300000|2022-06-06 19:38:20|12546.1|12545.1|12549|12548|12551.3|12550.3|12545.8|12544.8|192
1654544310000|2022-06-06 19:38:30|12548.8|12547.8|12552.1|12551.1|12552.8|12551.8|12548.6|12547.6|153
1654544320000|2022-06-06 19:38:40|12552.2|12551.2|12556.8|12555.8|12557.6|12556.6|12551.5|12550.5|113
1654544330000|2022-06-06 19:38:50|12557|12556|12558.7|12557.7|12559|12558|12555.2|12554.2|188
1654544340000|2022-06-06 19:39:00|12559.1|12558.1|12559.5|12558.5|12562.3|12561.3|12558.8|12557.8|242
1654544350000|2022-06-06 19:39:10|12559.6|12558.6|12555.5|12554.5|12560.6|12559.6|12555.5|12554.5|152
1654544360000|2022-06-06 19:39:20|12555.2|12554.2|12556|12555|12556.3|12555.3|12554.1|12553.1|95
1654544370000|2022-06-06 19:39:30|12556.1|12555.1|12556.3|12555.3|12556.5|12555.5|12553|12552|91
1654544380000|2022-06-06 19:39:40|12556.5|12555.5|12554.6|12553.6|12558.6|12557.6|12554|12553|71
1654544390000|2022-06-06 19:39:50|12554.7|12553.7|12554.5|12553.5|12556.6|12555.6|12554.1|12553.1|46
1654544400000|2022-06-06 19:40:00|12554.6|12553.6|12550.1|12549.1|12554.6|12553.6|12549.3|12548.3|181
1654544410000|2022-06-06 19:40:10|12550|12549|12547.7|12546.7|12552.7|12551.7|12547.5|12546.5|223
1654544420000|2022-06-06 19:40:20|12547.8|12546.8|12552.1|12551.1|12554.8|12553.8|12546.7|12545.7|165
1654544430000|2022-06-06 19:40:30|12552.2|12551.2|12554.2|12553.2|12554.7|12553.7|12552.1|12551.1|69
1654544440000|2022-06-06 19:40:40|12554.1|12553.1|12557.3|12556.3|12557.8|12556.8|12552.8|12551.8|121
1654544450000|2022-06-06 19:40:50|12557.1|12556.1|12561.2|12560.2|12562.8|12561.8|12556.5|12555.5|169
1654544460000|2022-06-06 19:41:00|12562.1|12561.1|12565.6|12564.6|12565.6|12564.6|12561.5|12560.5|193
1654544470000|2022-06-06 19:41:10|12564.6|12563.6|12567.8|12566.8|12569.6|12568.6|12564.6|12563.6|225
1654544480000|2022-06-06 19:41:20|12568|12567|12567.5|12566.5|12570.1|12569.1|12564.2|12563.2|143
1654544490000|2022-06-06 19:41:30|12567.7|12566.7|12569.1|12568.1|12570.3|12569.3|12567.3|12566.3|137
1654544500000|2022-06-06 19:41:40|12569|12568|12573|12572|12573.6|12572.6|12568.6|12567.6|203
1654544510000|2022-06-06 19:41:50|12572.6|12571.6|12575.7|12574.7|12577.3|12576.3|12571.8|12570.8|193
1654544520000|2022-06-06 19:42:00|12576|12575|12578.7|12577.7|12579.8|12578.8|12575.2|12574.2|245
1654544530000|2022-06-06 19:42:10|12578.8|12577.8|12584.2|12583.2|12584.2|12583.2|12578.3|12577.3|220
1654544540000|2022-06-06 19:42:20|12584.1|12583.1|12588.8|12587.8|12589.8|12588.8|12582|12581|462
1654544550000|2022-06-06 19:42:30|12589|12588|12595.6|12594.6|12595.8|12594.8|12588.1|12587.1|507
1654544560000|2022-06-06 19:42:40|12595.5|12594.5|12593|12592|12595.5|12594.5|12592.1|12591.1|195
1654544570000|2022-06-06 19:42:50|12592.7|12591.7|12591.1|12590.1|12594.7|12593.7|12590.1|12589.1|190
1654544580000|2022-06-06 19:43:00|12591.2|12590.2|12588.2|12587.2|12592.7|12591.7|12587.6|12586.6|194
1654544590000|2022-06-06 19:43:10|12588.5|12587.5|12585.6|12584.6|12589.8|12588.8|12585|12584|167
1654544600000|2022-06-06 19:43:20|12585.5|12584.5|12584.3|12583.3|12587|12586|12583.7|12582.7|121
1654544610000|2022-06-06 19:43:30|12584.2|12583.2|12583.3|12582.3|12584.3|12583.3|12582.6|12581.6|93
1654544620000|2022-06-06 19:43:40|12583.5|12582.5|12583.3|12582.3|12586|12585|12582.1|12581.1|104
1654544630000|2022-06-06 19:43:50|12583.5|12582.5|12581.5|12580.5|12585.5|12584.5|12581.3|12580.3|125
1654544640000|2022-06-06 19:44:00|12581.7|12580.7|12582.6|12581.6|12583.5|12582.5|12579|12578|150
1654544650000|2022-06-06 19:44:10|12582.5|12581.5|12586.5|12585.5|12586.6|12585.6|12581.3|12580.3|115
1654544660000|2022-06-06 19:44:20|12586.3|12585.3|12584.5|12583.5|12589.1|12588.1|12584.5|12583.5|118
1654544670000|2022-06-06 19:44:30|12584.6|12583.6|12584.8|12583.8|12585.2|12584.2|12582.5|12581.5|84
1654544680000|2022-06-06 19:44:40|12584.7|12583.7|12586.6|12585.6|12586.8|12585.8|12584.7|12583.7|69
1654544690000|2022-06-06 19:44:50|12586.7|12585.7|12589|12588|12589.1|12588.1|12586.1|12585.1|55
1654544700000|2022-06-06 19:45:00|12589.1|12588.1|12587.3|12586.3|12591.3|12590.3|12586.7|12585.7|183
1654544710000|2022-06-06 19:45:10|12587.2|12586.2|12593.5|12592.5|12593.5|12592.5|12585.8|12584.8|156
1654544720000|2022-06-06 19:45:20|12593.6|12592.6|12595|12594|12597.3|12596.3|12592.6|12591.6|160
1654544730000|2022-06-06 19:45:30|12594.7|12593.7|12590|12589|12595.7|12594.7|12589|12588|147
1654544740000|2022-06-06 19:45:40|12589.8|12588.8|12587.6|12586.6|12590.6|12589.6|12586.1|12585.1|149
1654544750000|2022-06-06 19:45:50|12587.2|12586.2|12585.1|12584.1|12588|12587|12584.2|12583.2|113
1654544760000|2022-06-06 19:46:00|12584.8|12583.8|12581.8|12580.8|12584.8|12583.8|12581.8|12580.8|100
1654544770000|2022-06-06 19:46:10|12581.2|12580.2|12576.8|12575.8|12581.2|12580.2|12576.3|12575.3|193
1654544780000|2022-06-06 19:46:20|12576.7|12575.7|12577.8|12576.8|12579.2|12578.2|12574.7|12573.7|152
1654544790000|2022-06-06 19:46:30|12577.7|12576.7|12579.7|12578.7|12579.8|12578.8|12577.5|12576.5|134
1654544800000|2022-06-06 19:46:40|12579.5|12578.5|12572.2|12571.2|12579.7|12578.7|12571.8|12570.8|154
1654544810000|2022-06-06 19:46:50|12572|12571|12572.6|12571.6|12573.2|12572.2|12571.1|12570.1|123
1654544820000|2022-06-06 19:47:00|12572.5|12571.5|12569.7|12568.7|12572.5|12571.5|12568.6|12567.6|172
1654544830000|2022-06-06 19:47:10|12569.6|12568.6|12568.2|12567.2|12570.5|12569.5|12565|12564|173
1654544840000|2022-06-06 19:47:20|12568.5|12567.5|12567.2|12566.2|12568.7|12567.7|12563.1|12562.1|163
1654544850000|2022-06-06 19:47:30|12567.1|12566.1|12564.2|12563.2|12567.6|12566.6|12564.2|12563.2|80
1654544860000|2022-06-06 19:47:40|12564.1|12563.1|12565.5|12564.5|12566.3|12565.3|12562.2|12561.2|105
1654544870000|2022-06-06 19:47:50|12565.3|12564.3|12565.3|12564.3|12567.2|12566.2|12564.7|12563.7|113
1654544880000|2022-06-06 19:48:00|12565.5|12564.5|12568.5|12567.5|12570.3|12569.3|12565|12564|225
1654544890000|2022-06-06 19:48:10|12568.6|12567.6|12571.5|12570.5|12573.6|12572.6|12567.7|12566.7|211
1654544900000|2022-06-06 19:48:20|12571.2|12570.2|12570.6|12569.6|12572.8|12571.8|12570.5|12569.5|108
1654544910000|2022-06-06 19:48:30|12569.1|12568.1|12566.8|12565.8|12570.7|12569.7|12566.1|12565.1|250
1654544920000|2022-06-06 19:48:40|12566.7|12565.7|12568.5|12567.5|12569.6|12568.6|12566.7|12565.7|75
1654544930000|2022-06-06 19:48:50|12568|12567|12567.8|12566.8|12568.7|12567.7|12565.8|12564.8|104
1654544940000|2022-06-06 19:49:00|12567.1|12566.1|12569.2|12568.2|12570.3|12569.3|12566.8|12565.8|111
1654544950000|2022-06-06 19:49:10|12569.5|12568.5|12571|12570|12571|12570|12566.5|12565.5|119
1654544960000|2022-06-06 19:49:20|12571.1|12570.1|12576.1|12575.1|12577.2|12576.2|12571.1|12570.1|139
1654544970000|2022-06-06 19:49:30|12575.8|12574.8|12575.2|12574.2|12576|12575|12573.7|12572.7|73
1654544980000|2022-06-06 19:49:40|12575.3|12574.3|12577.6|12576.6|12579.7|12578.7|12575.3|12574.3|146
1654544990000|2022-06-06 19:49:50|12577.5|12576.5|12572|12571|12577.6|12576.6|12571.6|12570.6|114
1654545000000|2022-06-06 19:50:00|12571.2|12570.2|12597.2|12596.2|12597.6|12596.6|12570.8|12569.8|889
1654545010000|2022-06-06 19:50:10|12596.8|12595.8|12589.3|12588.3|12601|12600|12586.2|12585.2|519
1654545020000|2022-06-06 19:50:20|12589.1|12588.1|12583.8|12582.8|12593|12592|12582.5|12581.5|204
1654545030000|2022-06-06 19:50:30|12584|12583|12589.5|12588.5|12590.7|12589.7|12583.7|12582.7|123
1654545040000|2022-06-06 19:50:40|12589.6|12588.6|12593.7|12592.7|12595.8|12594.8|12589.6|12588.6|193
1654545050000|2022-06-06 19:50:50|12593.6|12592.6|12586.2|12585.2|12593.6|12592.6|12584.7|12583.7|181
1654545060000|2022-06-06 19:51:00|12586.1|12585.1|12584.2|12583.2|12586.7|12585.7|12582.2|12581.2|153
1654545070000|2022-06-06 19:51:10|12584.1|12583.1|12580.1|12579.1|12585|12584|12579|12578|182
1654545080000|2022-06-06 19:51:20|12580.6|12579.6|12579.7|12578.7|12582.1|12581.1|12576.6|12575.6|176
1654545090000|2022-06-06 19:51:30|12579.6|12578.6|12587.5|12586.5|12589.3|12588.3|12578.5|12577.5|235
1654545100000|2022-06-06 19:51:40|12587|12586|12593.3|12592.3|12593.8|12592.8|12587|12586|207
1654545110000|2022-06-06 19:51:50|12593.2|12592.2|12592.8|12591.8|12593.3|12592.3|12590.8|12589.8|92
1654545120000|2022-06-06 19:52:00|12593|12592|12586.7|12585.7|12593|12592|12585.7|12584.7|132
1654545130000|2022-06-06 19:52:10|12586.8|12585.8|12587.1|12586.1|12589.1|12588.1|12586.2|12585.2|87
1654545140000|2022-06-06 19:52:20|12587|12586|12582|12581|12587|12586|12580.5|12579.5|145
1654545150000|2022-06-06 19:52:30|12582.1|12581.1|12581.5|12580.5|12586.8|12585.8|12580.8|12579.8|179
1654545160000|2022-06-06 19:52:40|12581.6|12580.6|12589.2|12588.2|12590.1|12589.1|12581.5|12580.5|146
1654545170000|2022-06-06 19:52:50|12589.1|12588.1|12591|12590|12593.3|12592.3|12589.1|12588.1|255
1654545180000|2022-06-06 19:53:00|12590.7|12589.7|12597|12596|12599.8|12598.8|12590.7|12589.7|396
1654545190000|2022-06-06 19:53:10|12596.8|12595.8|12595.7|12594.7|12597.7|12596.7|12594.2|12593.2|154
1654545200000|2022-06-06 19:53:20|12595.8|12594.8|12589|12588|12595.8|12594.8|12589|12588|353
1654545210000|2022-06-06 19:53:30|12588.1|12587.1|12591.5|12590.5|12592.8|12591.8|12588.1|12587.1|315
1654545220000|2022-06-06 19:53:40|12591.6|12590.6|12590|12589|12591.6|12590.6|12587.5|12586.5|173
1654545230000|2022-06-06 19:53:50|12589.7|12588.7|12590.2|12589.2|12591.8|12590.8|12587.6|12586.6|260
1654545240000|2022-06-06 19:54:00|12590|12589|12592.1|12591.1|12592.7|12591.7|12588.2|12587.2|426
1654545250000|2022-06-06 19:54:10|12592|12591|12593.6|12592.6|12593.8|12592.8|12588.2|12587.2|257
1654545260000|2022-06-06 19:54:20|12593.7|12592.7|12596.1|12595.1|12599.1|12598.1|12593.6|12592.6|177
1654545270000|2022-06-06 19:54:30|12595.6|12594.6|12601.1|12600.1|12601.7|12600.7|12595.6|12594.6|328
1654545280000|2022-06-06 19:54:40|12601.6|12600.6|12604.2|12603.2|12608.1|12607.1|12601.6|12600.6|801
1654545290000|2022-06-06 19:54:50|12604.6|12603.6|12604.3|12603.3|12607.2|12606.2|12601.6|12600.6|330
1654545300000|2022-06-06 19:55:00|12604.2|12603.2|12604.5|12603.5|12605|12604|12598.2|12597.2|447
1654545310000|2022-06-06 19:55:10|12604.7|12603.7|12606|12605|12609.2|12608.2|12602.5|12601.5|236
1654545320000|2022-06-06 19:55:20|12605.8|12604.8|12609.6|12608.6|12610.1|12609.1|12605.6|12604.6|164
1654545330000|2022-06-06 19:55:30|12609.7|12608.7|12615.3|12614.3|12615.7|12614.7|12609.2|12608.2|369
1654545340000|2022-06-06 19:55:40|12615.1|12614.1|12605.2|12604.2|12615.2|12614.2|12604.6|12603.6|378
1654545350000|2022-06-06 19:55:50|12605.3|12604.3|12607.6|12606.6|12608.5|12607.5|12604.8|12603.8|164
1654545360000|2022-06-06 19:56:00|12607.3|12606.3|12607.2|12606.2|12608.7|12607.7|12602.3|12601.3|266
1654545370000|2022-06-06 19:56:10|12607|12606|12606.8|12605.8|12610.7|12609.7|12604.7|12603.7|158
1654545380000|2022-06-06 19:56:20|12606.3|12605.3|12607.7|12606.7|12610.3|12609.3|12606.2|12605.2|109
1654545390000|2022-06-06 19:56:30|12607.6|12606.6|12607.1|12606.1|12608.7|12607.7|12606.2|12605.2|106
1654545400000|2022-06-06 19:56:40|12607|12606|12605.2|12604.2|12609|12608|12604.8|12603.8|183
1654545410000|2022-06-06 19:56:50|12605.1|12604.1|12605.5|12604.5|12606.5|12605.5|12603.6|12602.6|161
1654545420000|2022-06-06 19:57:00|12605.6|12604.6|12600.2|12599.2|12606.6|12605.6|12599.5|12598.5|231
1654545430000|2022-06-06 19:57:10|12600.3|12599.3|12597.8|12596.8|12601.1|12600.1|12596.6|12595.6|266
1654545440000|2022-06-06 19:57:20|12598|12597|12597.5|12596.5|12599.1|12598.1|12596.1|12595.1|181
1654545450000|2022-06-06 19:57:30|12597.3|12596.3|12598.3|12597.3|12598.7|12597.7|12597|12596|342
1654545460000|2022-06-06 19:57:40|12598.5|12597.5|12592.3|12591.3|12599.5|12598.5|12592.1|12591.1|288
1654545470000|2022-06-06 19:57:50|12592.8|12591.8|12593.3|12592.3|12595.5|12594.5|12592.5|12591.5|184
1654545480000|2022-06-06 19:58:00|12593|12592|12593.6|12592.6|12593.8|12592.8|12590.1|12589.1|223
1654545490000|2022-06-06 19:58:10|12593.3|12592.3|12591.6|12590.6|12594.8|12593.8|12591.3|12590.3|258
1654545500000|2022-06-06 19:58:20|12591.5|12590.5|12586.7|12585.7|12591.6|12590.6|12586.7|12585.7|559
1654545510000|2022-06-06 19:58:30|12586.8|12585.8|12586.5|12585.5|12589.8|12588.8|12586.1|12585.1|310
1654545520000|2022-06-06 19:58:40|12586.6|12585.6|12588.7|12587.7|12590|12589|12585.6|12584.6|263
1654545530000|2022-06-06 19:58:50|12588.8|12587.8|12587.6|12586.6|12589.2|12588.2|12586.1|12585.1|233
1654545540000|2022-06-06 19:59:00|12587.7|12586.7|12601|12600|12601.8|12600.8|12587.7|12586.7|714
1654545550000|2022-06-06 19:59:10|12600.8|12599.8|12606.6|12605.6|12606.7|12605.7|12600.8|12599.8|659
1654545560000|2022-06-06 19:59:20|12606.7|12605.7|12610.3|12609.3|12610.6|12609.6|12606.7|12605.7|447
1654545570000|2022-06-06 19:59:30|12610.2|12609.2|12606.8|12605.8|12610.2|12609.2|12602.8|12601.8|636
1654545580000|2022-06-06 19:59:40|12607.1|12606.1|12605.6|12604.6|12610.1|12609.1|12602.6|12601.6|794
1654545590000|2022-06-06 19:59:50|12605.8|12604.8|12597.8|12596.8|12606.3|12605.3|12596.2|12595.2|2089
1654545600000|2022-06-06 20:00:00|12598.8|12597.8|12594|12592|12602.8|12600.8|12594|12592|1047
1654545610000|2022-06-06 20:00:10|12593.8|12591.8|12596.2|12594.2|12598|12596|12593.8|12591.8|192
1654545620000|2022-06-06 20:00:20|12597.6|12595.6|12592|12590|12597.6|12595.6|12591|12589|193
1654545630000|2022-06-06 20:00:30|12591.8|12589.8|12591.3|12589.3|12592.6|12590.6|12591|12589|377
1654545640000|2022-06-06 20:00:40|12591.1|12589.1|12588.2|12586.2|12591.1|12589.1|12588.2|12586.2|242
1654545650000|2022-06-06 20:00:50|12588.6|12586.6|12588.1|12586.1|12589.3|12587.3|12587.1|12585.1|238
1654545660000|2022-06-06 20:01:00|12588.2|12586.2|12587.6|12585.6|12588.8|12586.8|12586.3|12584.3|242
1654545670000|2022-06-06 20:01:10|12586.8|12584.8|12585.6|12583.6|12588.6|12586.6|12585|12583|164
1654545680000|2022-06-06 20:01:20|12585|12583|12580.7|12578.7|12585.5|12583.5|12580.2|12578.2|335
1654545690000|2022-06-06 20:01:30|12580.6|12578.6|12588.3|12586.3|12588.5|12586.5|12580|12578|312
1654545700000|2022-06-06 20:01:40|12588.5|12586.5|12582|12580|12588.6|12586.6|12582|12580|86
1654545710000|2022-06-06 20:01:50|12582.1|12580.1|12584.1|12582.1|12584.6|12582.6|12581.3|12579.3|182
1654545720000|2022-06-06 20:02:00|12584|12582|12583.3|12581.3|12586.8|12584.8|12583.1|12581.1|154
1654545730000|2022-06-06 20:02:10|12583.5|12581.5|12584|12582|12585|12583|12582.6|12580.6|131
1654545740000|2022-06-06 20:02:20|12583.8|12581.8|12583.5|12581.5|12585.2|12583.2|12583.1|12581.1|104
1654545750000|2022-06-06 20:02:30|12583.2|12581.2|12586.8|12584.8|12586.8|12584.8|12583.1|12581.1|72
1654545760000|2022-06-06 20:02:40|12586.7|12584.7|12585.3|12583.3|12586.8|12584.8|12584.7|12582.7|54
1654545770000|2022-06-06 20:02:50|12585.5|12583.5|12584.1|12582.1|12586.3|12584.3|12583.7|12581.7|70
1654545780000|2022-06-06 20:03:00|12584.6|12582.6|12585.8|12583.8|12586.1|12584.1|12583.5|12581.5|46
1654545790000|2022-06-06 20:03:10|12585.7|12583.7|12584.8|12582.8|12587.5|12585.5|12584.6|12582.6|145
1654545800000|2022-06-06 20:03:20|12585|12583|12583.2|12581.2|12585|12583|12583.2|12581.2|63
1654545810000|2022-06-06 20:03:30|12583.1|12581.1|12583.8|12581.8|12584.1|12582.1|12583.1|12581.1|32
1654545820000|2022-06-06 20:03:40|12584|12582|12584.6|12582.6|12585|12583|12583|12581|71
1654545830000|2022-06-06 20:03:50|12584.5|12582.5|12583.7|12581.7|12584.6|12582.6|12583.1|12581.1|56
1654545840000|2022-06-06 20:04:00|12583.6|12581.6|12584|12582|12585.8|12583.8|12583.6|12581.6|56
1654545850000|2022-06-06 20:04:10|12583.8|12581.8|12585|12583|12586.3|12584.3|12583.8|12581.8|144
1654545860000|2022-06-06 20:04:20|12585.2|12583.2|12585.5|12583.5|12586.8|12584.8|12584.2|12582.2|38
1654545870000|2022-06-06 20:04:30|12585.2|12583.2|12584.1|12582.1|12585.2|12583.2|12583.8|12581.8|56
1654545880000|2022-06-06 20:04:40|12584|12582|12583.5|12581.5|12584.3|12582.3|12583.2|12581.2|22
1654545890000|2022-06-06 20:04:50|12583.3|12581.3|12584.2|12582.2|12584.2|12582.2|12582|12580|100
1654545900000|2022-06-06 20:05:00|12584|12582|12585.5|12583.5|12585.7|12583.7|12583.6|12581.6|80
1654545910000|2022-06-06 20:05:10|12585.6|12583.6|12585.5|12583.5|12585.6|12583.6|12584.3|12582.3|41
1654545920000|2022-06-06 20:05:20|12585.3|12583.3|12585|12583|12585.5|12583.5|12584.1|12582.1|90
1654545930000|2022-06-06 20:05:30|12584.8|12582.8|12587.2|12585.2|12587.2|12585.2|12584|12582|36
1654545940000|2022-06-06 20:05:40|12587.3|12585.3|12586.3|12584.3|12588|12586|12585.7|12583.7|44
1654545950000|2022-06-06 20:05:50|12586.5|12584.5|12587|12585|12587.1|12585.1|12585.2|12583.2|36
1654545960000|2022-06-06 20:06:00|12587.1|12585.1|12587.2|12585.2|12588.2|12586.2|12587|12585|27
1654545970000|2022-06-06 20:06:10|12587.3|12585.3|12591.5|12589.5|12591.6|12589.6|12587.2|12585.2|93
1654545980000|2022-06-06 20:06:20|12591.8|12589.8|12590.7|12588.7|12592.5|12590.5|12590.7|12588.7|64
1654545990000|2022-06-06 20:06:30|12590.8|12588.8|12589|12587|12591.1|12589.1|12588.5|12586.5|38
1654546000000|2022-06-06 20:06:40|12589.1|12587.1|12588.1|12586.1|12589.5|12587.5|12587.7|12585.7|26
1654546010000|2022-06-06 20:06:50|12588.2|12586.2|12586.8|12584.8|12588.8|12586.8|12586.5|12584.5|37
1654546020000|2022-06-06 20:07:00|12586.7|12584.7|12585.5|12583.5|12587.5|12585.5|12585.3|12583.3|62
1654546030000|2022-06-06 20:07:10|12585.7|12583.7|12586.2|12584.2|12586.2|12584.2|12584|12582|159
1654546040000|2022-06-06 20:07:20|12587.2|12585.2|12585.6|12583.6|12587.7|12585.7|12585.1|12583.1|64
1654546050000|2022-06-06 20:07:30|12585.2|12583.2|12589.3|12587.3|12589.3|12587.3|12585.2|12583.2|40
1654546060000|2022-06-06 20:07:40|12589.5|12587.5|12588.8|12586.8|12590.3|12588.3|12587.2|12585.2|62
1654546070000|2022-06-06 20:07:50|12588.7|12586.7|12587.8|12585.8|12589.6|12587.6|12587.6|12585.6|27
1654546080000|2022-06-06 20:08:00|12588|12586|12588.8|12586.8|12589.8|12587.8|12587.6|12585.6|28
1654546090000|2022-06-06 20:08:10|12588.7|12586.7|12587.3|12585.3|12589.1|12587.1|12587.2|12585.2|37
1654546100000|2022-06-06 20:08:20|12587.5|12585.5|12586.7|12584.7|12587.6|12585.6|12585.3|12583.3|37
1654546110000|2022-06-06 20:08:30|12586.6|12584.6|12585.5|12583.5|12586.6|12584.6|12584.7|12582.7|28
1654546120000|2022-06-06 20:08:40|12585.3|12583.3|12583.3|12581.3|12585.5|12583.5|12583.1|12581.1|53
1654546130000|2022-06-06 20:08:50|12584.2|12582.2|12583.6|12581.6|12584.7|12582.7|12583.3|12581.3|62
1654546140000|2022-06-06 20:09:00|12583.7|12581.7|12585.3|12583.3|12586.7|12584.7|12583.6|12581.6|55
1654546150000|2022-06-06 20:09:10|12585.5|12583.5|12586|12584|12587.7|12585.7|12585.1|12583.1|35
1654546160000|2022-06-06 20:09:20|12586.1|12584.1|12585.8|12583.8|12587.7|12585.7|12585.3|12583.3|38
1654546170000|2022-06-06 20:09:30|12585.7|12583.7|12586|12584|12586.7|12584.7|12585.3|12583.3|30
1654546180000|2022-06-06 20:09:40|12585.8|12583.8|12586.2|12584.2|12586.5|12584.5|12585|12583|61
1654546190000|2022-06-06 20:09:50|12586.3|12584.3|12586.2|12584.2|12587.7|12585.7|12586.1|12584.1|42
1654546200000|2022-06-06 20:10:00|12585.8|12583.8|12586.8|12584.8|12587.5|12585.5|12585|12583|92
1654546210000|2022-06-06 20:10:10|12586.7|12584.7|12589|12587|12589|12587|12586.7|12584.7|91
1654546220000|2022-06-06 20:10:20|12588.7|12586.7|12585|12583|12588.7|12586.7|12583|12581|151
1654546230000|2022-06-06 20:10:30|12584.8|12582.8|12582.6|12580.6|12585.3|12583.3|12582|12580|61
1654546240000|2022-06-06 20:10:40|12582.3|12580.3|12583.6|12581.6|12584|12582|12582.3|12580.3|60
1654546250000|2022-06-06 20:10:50|12583.1|12581.1|12584.2|12582.2|12584.2|12582.2|12582|12580|48
1654546260000|2022-06-06 20:11:00|12584.5|12582.5|12587.1|12585.1|12587.1|12585.1|12584.5|12582.5|31
1654546270000|2022-06-06 20:11:10|12587|12585|12587.1|12585.1|12587.8|12585.8|12585.6|12583.6|26
1654546280000|2022-06-06 20:11:20|12587|12585|12586.1|12584.1|12587.2|12585.2|12586.1|12584.1|23
1654546290000|2022-06-06 20:11:30|12586|12584|12584.3|12582.3|12586|12584|12584.2|12582.2|29
1654546300000|2022-06-06 20:11:40|12584.5|12582.5|12586.2|12584.2|12586.2|12584.2|12584.1|12582.1|38
1654546310000|2022-06-06 20:11:50|12586.3|12584.3|12585.8|12583.8|12586.7|12584.7|12585|12583|36
1654546320000|2022-06-06 20:12:00|12586.2|12584.2|12587.8|12585.8|12588.3|12586.3|12586.1|12584.1|43
1654546330000|2022-06-06 20:12:10|12588|12586|12588.5|12586.5|12588.5|12586.5|12586.7|12584.7|48
1654546340000|2022-06-06 20:12:20|12588.3|12586.3|12588.5|12586.5|12589.8|12587.8|12588.2|12586.2|46
1654546350000|2022-06-06 20:12:30|12589.1|12587.1|12589.8|12587.8|12590.5|12588.5|12587.6|12585.6|82
1654546360000|2022-06-06 20:12:40|12590|12588|12589.6|12587.6|12591.1|12589.1|12589.1|12587.1|37
1654546370000|2022-06-06 20:12:50|12589.5|12587.5|12591.1|12589.1|12591.1|12589.1|12588.5|12586.5|29
1654546380000|2022-06-06 20:13:00|12590.5|12588.5|12588.2|12586.2|12591.5|12589.5|12588.2|12586.2|47
1654546390000|2022-06-06 20:13:10|12588.1|12586.1|12584.7|12582.7|12589|12587|12584.2|12582.2|133
1654546400000|2022-06-06 20:13:20|12584.1|12582.1|12585|12583|12585.7|12583.7|12584|12582|30
1654546410000|2022-06-06 20:13:30|12583.6|12581.6|12583.7|12581.7|12585.2|12583.2|12583.2|12581.2|68
1654546420000|2022-06-06 20:13:40|12583.8|12581.8|12584|12582|12584.5|12582.5|12582.8|12580.8|40
1654546430000|2022-06-06 20:13:50|12584.1|12582.1|12584|12582|12584.7|12582.7|12583.3|12581.3|36
1654546440000|2022-06-06 20:14:00|12583.8|12581.8|12583.8|12581.8|12585.1|12583.1|12583.5|12581.5|37
1654546450000|2022-06-06 20:14:10|12583.7|12581.7|12582.2|12580.2|12584.8|12582.8|12582.2|12580.2|52
1654546460000|2022-06-06 20:14:20|12582.5|12580.5|12583.1|12581.1|12584.1|12582.1|12582.5|12580.5|33
1654546470000|2022-06-06 20:14:30|12583.2|12581.2|12584.2|12582.2|12586|12584|12582.8|12580.8|64
1654546480000|2022-06-06 20:14:40|12584.5|12582.5|12583|12581|12584.5|12582.5|12583|12581|50
1654546490000|2022-06-06 20:14:50|12583.1|12581.1|12582.8|12580.8|12583.8|12581.8|12582.2|12580.2|59
1654546500000|2022-06-06 20:15:00|12583|12581|12582.5|12580.5|12586.1|12584.1|12582.5|12580.5|93
1654546510000|2022-06-06 20:15:10|12582.6|12580.6|12584.1|12582.1|12584.6|12582.6|12582.6|12580.6|14
1654546520000|2022-06-06 20:15:20|12584|12582|12583.8|12581.8|12584.6|12582.6|12583.2|12581.2|24
1654546530000|2022-06-06 20:15:30|12584|12582|12584.6|12582.6|12584.6|12582.6|12584|12582|12
1654546540000|2022-06-06 20:15:40|12584.5|12582.5|12583.6|12581.6|12584.8|12582.8|12583.6|12581.6|9
1654546550000|2022-06-06 20:15:50|12583.8|12581.8|12584.1|12582.1|12584.8|12582.8|12583.8|12581.8|15
1654546560000|2022-06-06 20:16:00|12584.2|12582.2|12583.6|12581.6|12585.6|12583.6|12583.6|12581.6|43
1654546570000|2022-06-06 20:16:10|12583.7|12581.7|12585.2|12583.2|12585.2|12583.2|12583.7|12581.7|18
1654546580000|2022-06-06 20:16:20|12585.1|12583.1|12584.2|12582.2|12585.1|12583.1|12583.8|12581.8|9
1654546590000|2022-06-06 20:16:30|12584.3|12582.3|12585.2|12583.2|12586.5|12584.5|12584.1|12582.1|28
1654546600000|2022-06-06 20:16:40|12585.1|12583.1|12585.3|12583.3|12586.1|12584.1|12584.2|12582.2|16
1654546610000|2022-06-06 20:16:50|12585.2|12583.2|12585.2|12583.2|12586|12584|12584.6|12582.6|5
1654546620000|2022-06-06 20:17:00|12585.1|12583.1|12584.6|12582.6|12585.3|12583.3|12583.1|12581.1|35
1654546630000|2022-06-06 20:17:10|12583.6|12581.6|12583.8|12581.8|12584.6|12582.6|12583.3|12581.3|7
1654546640000|2022-06-06 20:17:20|12584|12582|12584.2|12582.2|12584.5|12582.5|12584|12582|3
1654546650000|2022-06-06 20:17:30|12584.1|12582.1|12585.1|12583.1|12585.1|12583.1|12583.5|12581.5|16
1654546660000|2022-06-06 20:17:40|12584.6|12582.6|12584.7|12582.7|12585.3|12583.3|12583.8|12581.8|24
1654546670000|2022-06-06 20:17:50|12584.6|12582.6|12583.6|12581.6|12584.6|12582.6|12582.8|12580.8|4
1654546680000|2022-06-06 20:18:00|12583.7|12581.7|12587.7|12585.7|12587.7|12585.7|12583.5|12581.5|37
1654546690000|2022-06-06 20:18:10|12587.6|12585.6|12587.7|12585.7|12589.3|12587.3|12586.3|12584.3|43
1654546700000|2022-06-06 20:18:20|12587.8|12585.8|12590.3|12588.3|12590.3|12588.3|12587.7|12585.7|12
1654546710000|2022-06-06 20:18:30|12590.2|12588.2|12588.8|12586.8|12590.2|12588.2|12588.7|12586.7|7
1654546720000|2022-06-06 20:18:40|12588.7|12586.7|12589.6|12587.6|12589.6|12587.6|12588.7|12586.7|11
1654546730000|2022-06-06 20:18:50|12589.5|12587.5|12589.3|12587.3|12589.6|12587.6|12589.2|12587.2|1
1654546740000|2022-06-06 20:19:00|12589.5|12587.5|12590.6|12588.6|12590.7|12588.7|12589|12587|10
1654546750000|2022-06-06 20:19:10|12591.1|12589.1|12590.1|12588.1|12591.1|12589.1|12590.1|12588.1|4
1654546760000|2022-06-06 20:19:20|12590.6|12588.6|12591.6|12589.6|12592.8|12590.8|12590.1|12588.1|42
1654546770000|2022-06-06 20:19:30|12591.3|12589.3|12592|12590|12592.3|12590.3|12591.3|12589.3|24
1654546780000|2022-06-06 20:19:40|12592.1|12590.1|12592.1|12590.1|12592.6|12590.6|12591.7|12589.7|4
1654546790000|2022-06-06 20:19:50|12592.7|12590.7|12592.2|12590.2|12594.5|12592.5|12592|12590|29
1654546800000|2022-06-06 20:20:00|12592.3|12590.3|12593.5|12591.5|12593.5|12591.5|12591.2|12589.2|30
1654546810000|2022-06-06 20:20:10|12593.3|12591.3|12592.8|12590.8|12593.5|12591.5|12592.8|12590.8|8
1654546820000|2022-06-06 20:20:20|12592.7|12590.7|12593.1|12591.1|12593.1|12591.1|12592|12590|8
1654546830000|2022-06-06 20:20:30|12593|12591|12592.6|12590.6|12593|12591|12592.6|12590.6|3
1654546840000|2022-06-06 20:20:40|12592.7|12590.7|12593.8|12591.8|12593.8|12591.8|12592.3|12590.3|11
1654546850000|2022-06-06 20:20:50|12594|12592|12593.3|12591.3|12594.2|12592.2|12593.3|12591.3|10
1654546860000|2022-06-06 20:21:00|12593.2|12591.2|12593.1|12591.1|12593.2|12591.2|12592.3|12590.3|6
1654546870000|2022-06-06 20:21:10|12594.8|12592.8|12593.5|12591.5|12595.3|12593.3|12593.1|12591.1|46
1654546880000|2022-06-06 20:21:20|12593.3|12591.3|12593.6|12591.6|12593.8|12591.8|12592.8|12590.8|9
1654546890000|2022-06-06 20:21:30|12593.3|12591.3|12593.7|12591.7|12594|12592|12593.3|12591.3|3
1654546900000|2022-06-06 20:21:40|12593.6|12591.6|12592.7|12590.7|12593.6|12591.6|12592.6|12590.6|7
1654546910000|2022-06-06 20:21:50|12592.6|12590.6|12592.8|12590.8|12593|12591|12592.3|12590.3|0
1654546920000|2022-06-06 20:22:00|12592.7|12590.7|12593.7|12591.7|12593.7|12591.7|12592.6|12590.6|9
1654546930000|2022-06-06 20:22:10|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.3|12591.3|2
1654546940000|2022-06-06 20:22:20|12593.5|12591.5|12593.3|12591.3|12594.2|12592.2|12592.8|12590.8|11
1654546950000|2022-06-06 20:22:30|12593.2|12591.2|12593.7|12591.7|12594|12592|12593.2|12591.2|11
1654546960000|2022-06-06 20:22:40|12594.1|12592.1|12595.1|12593.1|12595.1|12593.1|12592.6|12590.6|27
1654546970000|2022-06-06 20:22:50|12595|12593|12595.2|12593.2|12595.2|12593.2|12594.2|12592.2|2
1654546980000|2022-06-06 20:23:00|12594|12592|12594.1|12592.1|12594.3|12592.3|12593.8|12591.8|7
1654546990000|2022-06-06 20:23:10|12594.2|12592.2|12594.5|12592.5|12595.2|12593.2|12594.2|12592.2|9
1654547000000|2022-06-06 20:23:20|12594.3|12592.3|12594.2|12592.2|12594.5|12592.5|12593.3|12591.3|10
1654547010000|2022-06-06 20:23:30|12594.5|12592.5|12594|12592|12594.6|12592.6|12593.8|12591.8|3
1654547020000|2022-06-06 20:23:40|12594.1|12592.1|12595.1|12593.1|12595.1|12593.1|12594|12592|8
1654547030000|2022-06-06 20:23:50|12595.2|12593.2|12594.7|12592.7|12595.2|12593.2|12594.5|12592.5|4
1654547040000|2022-06-06 20:24:00|12594.6|12592.6|12594.7|12592.7|12595.1|12593.1|12594.6|12592.6|3
1654547050000|2022-06-06 20:24:10|12594.6|12592.6|12594.5|12592.5|12594.7|12592.7|12593.7|12591.7|6
1654547060000|2022-06-06 20:24:20|12594.6|12592.6|12593.7|12591.7|12595.6|12593.6|12593.7|12591.7|22
1654547070000|2022-06-06 20:24:30|12593.8|12591.8|12593.6|12591.6|12594.2|12592.2|12593.6|12591.6|6
1654547080000|2022-06-06 20:24:40|12593.5|12591.5|12593.2|12591.2|12593.5|12591.5|12592.6|12590.6|9
1654547090000|2022-06-06 20:24:50|12593.1|12591.1|12593.3|12591.3|12593.5|12591.5|12592.3|12590.3|11
1654547100000|2022-06-06 20:25:00|12593.5|12591.5|12594.5|12592.5|12594.5|12592.5|12593.5|12591.5|6
1654547110000|2022-06-06 20:25:10|12594.1|12592.1|12594|12592|12594.1|12592.1|12593.5|12591.5|0
1654547120000|2022-06-06 20:25:20|12593.8|12591.8|12593.8|12591.8|12594.3|12592.3|12593.8|12591.8|3
1654547130000|2022-06-06 20:25:30|12594|12592|12593.3|12591.3|12594.3|12592.3|12593.3|12591.3|9
1654547140000|2022-06-06 20:25:40|12593.5|12591.5|12591|12589|12593.6|12591.6|12591|12589|33
1654547150000|2022-06-06 20:25:50|12591.1|12589.1|12591.5|12589.5|12591.5|12589.5|12591|12589|3
1654547160000|2022-06-06 20:26:00|12592.1|12590.1|12592.1|12590.1|12592.1|12590.1|12592.1|12590.1|7
1654547170000|2022-06-06 20:26:10|12591.3|12589.3|12592.1|12590.1|12592.2|12590.2|12591.3|12589.3|14
1654547180000|2022-06-06 20:26:20|12592.2|12590.2|12592.5|12590.5|12592.6|12590.6|12592.1|12590.1|6
1654547190000|2022-06-06 20:26:30|12592.6|12590.6|12592.5|12590.5|12592.6|12590.6|12592|12590|7
1654547200000|2022-06-06 20:26:40|12592.6|12590.6|12590.6|12588.6|12592.6|12590.6|12590.2|12588.2|51
1654547210000|2022-06-06 20:26:50|12590.5|12588.5|12591.6|12589.6|12591.6|12589.6|12590.3|12588.3|9
1654547220000|2022-06-06 20:27:00|12591.7|12589.7|12592.6|12590.6|12592.6|12590.6|12591.5|12589.5|9
1654547230000|2022-06-06 20:27:10|12592.1|12590.1|12591.3|12589.3|12592.3|12590.3|12591.3|12589.3|4
1654547240000|2022-06-06 20:27:20|12591.6|12589.6|12592.1|12590.1|12592.6|12590.6|12591.3|12589.3|10
1654547250000|2022-06-06 20:27:30|12592.3|12590.3|12591.8|12589.8|12592.3|12590.3|12591.6|12589.6|7
1654547260000|2022-06-06 20:27:40|12591.7|12589.7|12591.6|12589.6|12592.3|12590.3|12591.6|12589.6|8
1654547270000|2022-06-06 20:27:50|12591.7|12589.7|12591.6|12589.6|12591.8|12589.8|12591.6|12589.6|0
1654547280000|2022-06-06 20:28:00|12591.5|12589.5|12591.8|12589.8|12591.8|12589.8|12591.5|12589.5|5
1654547290000|2022-06-06 20:28:10|12591.6|12589.6|12591.6|12589.6|12591.8|12589.8|12591.6|12589.6|4
1654547300000|2022-06-06 20:28:20|12591.7|12589.7|12591.6|12589.6|12591.7|12589.7|12591.5|12589.5|0
1654547310000|2022-06-06 20:28:30|12591.7|12589.7|12591.1|12589.1|12593.1|12591.1|12590.5|12588.5|25
1654547320000|2022-06-06 20:28:40|12591|12589|12590.7|12588.7|12591.7|12589.7|12590.1|12588.1|12
1654547330000|2022-06-06 20:28:50|12590.6|12588.6|12590.2|12588.2|12590.7|12588.7|12590.1|12588.1|1
1654547340000|2022-06-06 20:29:00|12590.1|12588.1|12590.8|12588.8|12592.1|12590.1|12590.1|12588.1|11
1654547350000|2022-06-06 20:29:10|12590.7|12588.7|12591|12589|12591|12589|12590.6|12588.6|0
1654547360000|2022-06-06 20:29:20|12590.8|12588.8|12590.8|12588.8|12591|12589|12590.2|12588.2|2
1654547370000|2022-06-06 20:29:30|12590.7|12588.7|12590.3|12588.3|12590.7|12588.7|12590.3|12588.3|1
1654547380000|2022-06-06 20:29:40|12590.5|12588.5|12590.2|12588.2|12590.7|12588.7|12589.8|12587.8|7
1654547390000|2022-06-06 20:29:50|12590.5|12588.5|12590.3|12588.3|12590.5|12588.5|12590.1|12588.1|12
1654547400000|2022-06-06 20:30:00|12590.6|12588.6|12590.3|12588.3|12590.8|12588.8|12590|12588|16
1654547410000|2022-06-06 20:30:10|12591.5|12589.5|12590.1|12588.1|12591.7|12589.7|12590.1|12588.1|12
1654547420000|2022-06-06 20:30:20|12590.2|12588.2|12590.6|12588.6|12591.3|12589.3|12590.1|12588.1|15
1654547430000|2022-06-06 20:30:30|12590.5|12588.5|12591.6|12589.6|12591.6|12589.6|12590.5|12588.5|5
1654547440000|2022-06-06 20:30:40|12591.5|12589.5|12590.8|12588.8|12591.6|12589.6|12590.7|12588.7|3
1654547450000|2022-06-06 20:30:50|12591|12589|12590.5|12588.5|12592|12590|12590.5|12588.5|9
1654547460000|2022-06-06 20:31:00|12590.6|12588.6|12590.8|12588.8|12590.8|12588.8|12590.6|12588.6|18
1654547470000|2022-06-06 20:31:10|12590.7|12588.7|12591.6|12589.6|12592.1|12590.1|12590.5|12588.5|15
1654547480000|2022-06-06 20:31:20|12591.5|12589.5|12592.1|12590.1|12592.3|12590.3|12591.3|12589.3|4
1654547490000|2022-06-06 20:31:30|12592.2|12590.2|12592.3|12590.3|12592.6|12590.6|12592|12590|4
1654547500000|2022-06-06 20:31:40|12592.5|12590.5|12591.6|12589.6|12592.5|12590.5|12591.6|12589.6|2
1654547510000|2022-06-06 20:31:50|12591.7|12589.7|12592.5|12590.5|12593|12591|12591.7|12589.7|11
1654547520000|2022-06-06 20:32:00|12592.8|12590.8|12592.7|12590.7|12593.2|12591.2|12592.6|12590.6|6
1654547530000|2022-06-06 20:32:10|12592.8|12590.8|12595|12593|12595.1|12593.1|12592.8|12590.8|34
1654547540000|2022-06-06 20:32:20|12594.7|12592.7|12595|12593|12595|12593|12593.3|12591.3|15
1654547550000|2022-06-06 20:32:30|12594.7|12592.7|12594.3|12592.3|12595.1|12593.1|12594.2|12592.2|4
1654547560000|2022-06-06 20:32:40|12594.2|12592.2|12594.8|12592.8|12594.8|12592.8|12594.1|12592.1|12
1654547570000|2022-06-06 20:32:50|12594.7|12592.7|12595|12593|12595.1|12593.1|12594.6|12592.6|9
1654547580000|2022-06-06 20:33:00|12594.8|12592.8|12594.8|12592.8|12594.8|12592.8|12594.7|12592.7|2
1654547590000|2022-06-06 20:33:10|12594.6|12592.6|12593.7|12591.7|12594.6|12592.6|12593.6|12591.6|7
1654547600000|2022-06-06 20:33:20|12595|12593|12593.8|12591.8|12595.2|12593.2|12593.8|12591.8|6
1654547610000|2022-06-06 20:33:30|12594.5|12592.5|12594.3|12592.3|12594.8|12592.8|12593.8|12591.8|10
1654547620000|2022-06-06 20:33:40|12594.2|12592.2|12594|12592|12594.3|12592.3|12594|12592|0
1654547630000|2022-06-06 20:33:50|12594.1|12592.1|12594|12592|12595.2|12593.2|12594|12592|12
1654547640000|2022-06-06 20:34:00|12593.8|12591.8|12595.1|12593.1|12595.2|12593.2|12593.3|12591.3|22
1654547650000|2022-06-06 20:34:10|12595|12593|12595.8|12593.8|12596.6|12594.6|12595|12593|20
1654547660000|2022-06-06 20:34:20|12595.7|12593.7|12596.1|12594.1|12596.2|12594.2|12595.2|12593.2|12
1654547670000|2022-06-06 20:34:30|12595.8|12593.8|12595.6|12593.6|12595.8|12593.8|12595.3|12593.3|7
1654547680000|2022-06-06 20:34:40|12595.5|12593.5|12596.1|12594.1|12596.1|12594.1|12595.5|12593.5|4
1654547690000|2022-06-06 20:34:50|12596.2|12594.2|12595.8|12593.8|12596.5|12594.5|12595.5|12593.5|9
1654547700000|2022-06-06 20:35:00|12596|12594|12596|12594|12596.3|12594.3|12595|12593|15
1654547710000|2022-06-06 20:35:10|12595.8|12593.8|12596.6|12594.6|12596.8|12594.8|12595.5|12593.5|11
1654547720000|2022-06-06 20:35:20|12596.3|12594.3|12597.3|12595.3|12597.8|12595.8|12596.3|12594.3|19
1654547730000|2022-06-06 20:35:30|12597.2|12595.2|12597.1|12595.1|12598.1|12596.1|12597|12595|55
1654547740000|2022-06-06 20:35:40|12597|12595|12597|12595|12598.1|12596.1|12597|12595|49
1654547750000|2022-06-06 20:35:50|12597.1|12595.1|12596.3|12594.3|12597.1|12595.1|12596.3|12594.3|3
1654547760000|2022-06-06 20:36:00|12596.5|12594.5|12596.1|12594.1|12597.6|12595.6|12595.5|12593.5|18
1654547770000|2022-06-06 20:36:10|12596.2|12594.2|12593.2|12591.2|12596.2|12594.2|12593.2|12591.2|35
1654547780000|2022-06-06 20:36:20|12593.3|12591.3|12594.1|12592.1|12594.1|12592.1|12593.2|12591.2|4
1654547790000|2022-06-06 20:36:30|12594|12592|12595.7|12593.7|12597.1|12595.1|12594|12592|18
1654547800000|2022-06-06 20:36:40|12595.8|12593.8|12596.7|12594.7|12597.1|12595.1|12595.8|12593.8|11
1654547810000|2022-06-06 20:36:50|12596.6|12594.6|12595.8|12593.8|12596.6|12594.6|12595.8|12593.8|3
1654547820000|2022-06-06 20:37:00|12596|12594|12597|12595|12597.7|12595.7|12595.8|12593.8|13
1654547830000|2022-06-06 20:37:10|12597.1|12595.1|12596.2|12594.2|12597.5|12595.5|12596|12594|2
1654547840000|2022-06-06 20:37:20|12596|12594|12596.5|12594.5|12597.1|12595.1|12596|12594|8
1654547850000|2022-06-06 20:37:30|12597.1|12595.1|12597.1|12595.1|12597.5|12595.5|12596.8|12594.8|14
1654547860000|2022-06-06 20:37:40|12597|12595|12597.3|12595.3|12597.7|12595.7|12596.5|12594.5|5
1654547870000|2022-06-06 20:37:50|12597.6|12595.6|12596.3|12594.3|12597.6|12595.6|12596.3|12594.3|8
1654547880000|2022-06-06 20:38:00|12596.5|12594.5|12596.3|12594.3|12596.6|12594.6|12596.1|12594.1|4
1654547890000|2022-06-06 20:38:10|12596.5|12594.5|12597.3|12595.3|12597.3|12595.3|12596.5|12594.5|8
1654547900000|2022-06-06 20:38:20|12597.2|12595.2|12596.6|12594.6|12597.3|12595.3|12596.3|12594.3|8
1654547910000|2022-06-06 20:38:30|12596.8|12594.8|12597|12595|12597|12595|12596.7|12594.7|4
1654547920000|2022-06-06 20:38:40|12597.3|12595.3|12598.2|12596.2|12598.2|12596.2|12597|12595|16
1654547930000|2022-06-06 20:38:50|12598.1|12596.1|12597.6|12595.6|12598.6|12596.6|12597.5|12595.5|18
1654547940000|2022-06-06 20:39:00|12597.7|12595.7|12598.6|12596.6|12598.6|12596.6|12597.6|12595.6|2
1654547950000|2022-06-06 20:39:10|12598.5|12596.5|12597.1|12595.1|12598.5|12596.5|12597|12595|9
1654547960000|2022-06-06 20:39:20|12597.2|12595.2|12597.6|12595.6|12597.6|12595.6|12597.2|12595.2|11
1654547970000|2022-06-06 20:39:30|12597.5|12595.5|12597.1|12595.1|12597.5|12595.5|12597.1|12595.1|6
1654547980000|2022-06-06 20:39:40|12597.3|12595.3|12595.6|12593.6|12597.3|12595.3|12595|12593|32
1654547990000|2022-06-06 20:39:50|12595.7|12593.7|12597.5|12595.5|12597.5|12595.5|12595.7|12593.7|11
1654548000000|2022-06-06 20:40:00|12597.3|12595.3|12597.6|12595.6|12597.6|12595.6|12597|12595|8
1654548010000|2022-06-06 20:40:10|12597.5|12595.5|12597.3|12595.3|12597.6|12595.6|12597.2|12595.2|0
1654548020000|2022-06-06 20:40:20|12597.1|12595.1|12596|12594|12597.1|12595.1|12596|12594|5
1654548030000|2022-06-06 20:40:30|12596.1|12594.1|12595.6|12593.6|12596.1|12594.1|12595.6|12593.6|7
1654548040000|2022-06-06 20:40:40|12595.1|12593.1|12595.6|12593.6|12595.6|12593.6|12594.8|12592.8|11
1654548050000|2022-06-06 20:40:50|12595.7|12593.7|12595.5|12593.5|12596.1|12594.1|12595.5|12593.5|8
1654548060000|2022-06-06 20:41:00|12595.3|12593.3|12594.7|12592.7|12596|12594|12594.7|12592.7|14
1654548070000|2022-06-06 20:41:10|12594.8|12592.8|12597.6|12595.6|12598|12596|12594.6|12592.6|18
1654548080000|2022-06-06 20:41:20|12597.3|12595.3|12597.3|12595.3|12597.5|12595.5|12596.6|12594.6|3
1654548090000|2022-06-06 20:41:30|12597.5|12595.5|12597.3|12595.3|12597.5|12595.5|12597.3|12595.3|0
1654548100000|2022-06-06 20:41:40|12597.6|12595.6|12597.6|12595.6|12597.6|12595.6|12597.5|12595.5|2
1654548110000|2022-06-06 20:41:50|12597.7|12595.7|12597.6|12595.6|12597.7|12595.7|12597.3|12595.3|0
1654548120000|2022-06-06 20:42:00|12597.7|12595.7|12596.8|12594.8|12598.3|12596.3|12596.6|12594.6|8
1654548130000|2022-06-06 20:42:10|12596.7|12594.7|12597.2|12595.2|12597.3|12595.3|12596.7|12594.7|1
1654548140000|2022-06-06 20:42:20|12597.1|12595.1|12597.1|12595.1|12597.2|12595.2|12597|12595|2
1654548150000|2022-06-06 20:42:30|12597|12595|12596.5|12594.5|12597|12595|12596.5|12594.5|5
1654548160000|2022-06-06 20:42:40|12596.3|12594.3|12596.5|12594.5|12598.1|12596.1|12596.3|12594.3|20
1654548170000|2022-06-06 20:42:50|12596.3|12594.3|12596.3|12594.3|12596.5|12594.5|12596.1|12594.1|8
1654548180000|2022-06-06 20:43:00|12596.7|12594.7|12596.1|12594.1|12596.8|12594.8|12596.1|12594.1|10
1654548190000|2022-06-06 20:43:10|12596|12594|12596.1|12594.1|12596.1|12594.1|12596|12594|14
1654548200000|2022-06-06 20:43:20|12596.2|12594.2|12597.3|12595.3|12597.3|12595.3|12596.2|12594.2|2
1654548210000|2022-06-06 20:43:30|12597.2|12595.2|12596|12594|12597.2|12595.2|12596|12594|7
1654548220000|2022-06-06 20:43:40|12595.8|12593.8|12596.8|12594.8|12596.8|12594.8|12595.8|12593.8|9
1654548230000|2022-06-06 20:43:50|12596.7|12594.7|12596.7|12594.7|12596.8|12594.8|12596.6|12594.6|0
1654548240000|2022-06-06 20:44:00|12596.6|12594.6|12595.6|12593.6|12596.8|12594.8|12595.6|12593.6|28
1654548250000|2022-06-06 20:44:10|12595.7|12593.7|12596.8|12594.8|12596.8|12594.8|12595.6|12593.6|22
1654548260000|2022-06-06 20:44:20|12597|12595|12596.8|12594.8|12597|12595|12596.8|12594.8|1
1654548270000|2022-06-06 20:44:30|12596.6|12594.6|12595.8|12593.8|12598.1|12596.1|12595.5|12593.5|24
1654548280000|2022-06-06 20:44:40|12596|12594|12597.8|12595.8|12597.8|12595.8|12595.8|12593.8|8
1654548290000|2022-06-06 20:44:50|12598.1|12596.1|12598.2|12596.2|12598.2|12596.2|12598|12596|1
1654548300000|2022-06-06 20:45:00|12598.1|12596.1|12598.6|12596.6|12598.7|12596.7|12598|12596|25
1654548310000|2022-06-06 20:45:10|12598.7|12596.7|12598.3|12596.3|12598.8|12596.8|12598.3|12596.3|0
1654548320000|2022-06-06 20:45:20|12598.5|12596.5|12598.3|12596.3|12598.5|12596.5|12598.3|12596.3|0
1654548330000|2022-06-06 20:45:30|12598.5|12596.5|12598.3|12596.3|12598.5|12596.5|12598.2|12596.2|2
1654548340000|2022-06-06 20:45:40|12598.2|12596.2|12598|12596|12599.1|12597.1|12598|12596|16
1654548350000|2022-06-06 20:45:50|12598.1|12596.1|12598.3|12596.3|12598.6|12596.6|12598|12596|6
1654548360000|2022-06-06 20:46:00|12598.5|12596.5|12598.5|12596.5|12598.6|12596.6|12598.3|12596.3|2
1654548370000|2022-06-06 20:46:10|12598.2|12596.2|12598.8|12596.8|12599|12597|12598.2|12596.2|4
1654548390000|2022-06-06 20:46:30|12599|12597|12598.6|12596.6|12599|12597|12598.6|12596.6|1
1654548400000|2022-06-06 20:46:40|12598.5|12596.5|12599.3|12597.3|12599.5|12597.5|12598.2|12596.2|23
1654548410000|2022-06-06 20:46:50|12599.5|12597.5|12599.3|12597.3|12599.5|12597.5|12599.1|12597.1|3
1654548420000|2022-06-06 20:47:00|12599.2|12597.2|12600|12598|12600|12598|12599.1|12597.1|13
1654548430000|2022-06-06 20:47:10|12600.1|12598.1|12600.3|12598.3|12600.8|12598.8|12600.1|12598.1|19
1654548440000|2022-06-06 20:47:20|12600.5|12598.5|12600.6|12598.6|12601.1|12599.1|12600.3|12598.3|14
1654548450000|2022-06-06 20:47:30|12600.7|12598.7|12600|12598|12600.7|12598.7|12599.8|12597.8|5
1654548460000|2022-06-06 20:47:40|12599.8|12597.8|12600|12598|12600|12598|12599.8|12597.8|5
1654548470000|2022-06-06 20:47:50|12600.1|12598.1|12600.8|12598.8|12600.8|12598.8|12600.1|12598.1|3
1654548480000|2022-06-06 20:48:00|12601|12599|12600.1|12598.1|12601|12599|12600.1|12598.1|6
1654548490000|2022-06-06 20:48:10|12600|12598|12600.3|12598.3|12600.8|12598.8|12600|12598|3
1654548500000|2022-06-06 20:48:20|12600.5|12598.5|12600.3|12598.3|12600.6|12598.6|12600|12598|10
1654548510000|2022-06-06 20:48:30|12600.2|12598.2|12599.3|12597.3|12600.3|12598.3|12599.2|12597.2|35
1654548520000|2022-06-06 20:48:40|12599.5|12597.5|12599.2|12597.2|12599.6|12597.6|12599.1|12597.1|0
1654548530000|2022-06-06 20:48:50|12599.1|12597.1|12599.7|12597.7|12600|12598|12599.1|12597.1|33
1654548540000|2022-06-06 20:49:00|12599.8|12597.8|12600|12598|12600.6|12598.6|12599.6|12597.6|23
1654548550000|2022-06-06 20:49:10|12600.3|12598.3|12600.1|12598.1|12601.1|12599.1|12600.1|12598.1|25
1654548560000|2022-06-06 20:49:20|12600.2|12598.2|12600.5|12598.5|12601|12599|12599.7|12597.7|15
1654548570000|2022-06-06 20:49:30|12600.6|12598.6|12600.7|12598.7|12601|12599|12600.3|12598.3|11
1654548580000|2022-06-06 20:49:40|12600.6|12598.6|12600.7|12598.7|12601.1|12599.1|12600.5|12598.5|8
1654548590000|2022-06-06 20:49:50|12600.6|12598.6|12600.3|12598.3|12600.8|12598.8|12600.1|12598.1|9
1654548600000|2022-06-06 20:50:00|12600.2|12598.2|12601.6|12599.6|12602.1|12600.1|12599.7|12597.7|32
1654548610000|2022-06-06 20:50:10|12601.7|12599.7|12601.1|12599.1|12601.7|12599.7|12601.1|12599.1|20
1654548620000|2022-06-06 20:50:20|12600.6|12598.6|12600.1|12598.1|12601.2|12599.2|12599.6|12597.6|14
1654548630000|2022-06-06 20:50:30|12600|12598|12600.1|12598.1|12600.2|12598.2|12599.8|12597.8|9
1654548640000|2022-06-06 20:50:40|12600.3|12598.3|12599.8|12597.8|12600.3|12598.3|12599.7|12597.7|5
1654548650000|2022-06-06 20:50:50|12600|12598|12604.3|12602.3|12604.3|12602.3|12599.8|12597.8|48
1654548660000|2022-06-06 20:51:00|12604.5|12602.5|12604.1|12602.1|12604.6|12602.6|12603.8|12601.8|12
1654548670000|2022-06-06 20:51:10|12604.2|12602.2|12603.1|12601.1|12604.2|12602.2|12602.5|12600.5|34
1654548680000|2022-06-06 20:51:20|12602.8|12600.8|12602.6|12600.6|12603.6|12601.6|12602.6|12600.6|14
1654548690000|2022-06-06 20:51:30|12602.7|12600.7|12602.6|12600.6|12604.1|12602.1|12602.3|12600.3|3
1654548700000|2022-06-06 20:51:40|12602.7|12600.7|12603.6|12601.6|12603.6|12601.6|12602.6|12600.6|9
1654548710000|2022-06-06 20:51:50|12603.1|12601.1|12603.1|12601.1|12603.1|12601.1|12602.8|12600.8|9
1654548720000|2022-06-06 20:52:00|12603.2|12601.2|12603.6|12601.6|12603.6|12601.6|12603.1|12601.1|1
1654548730000|2022-06-06 20:52:10|12603.5|12601.5|12603.6|12601.6|12603.6|12601.6|12603.5|12601.5|7
1654548740000|2022-06-06 20:52:20|12603.5|12601.5|12604.2|12602.2|12604.2|12602.2|12603.5|12601.5|2
1654548750000|2022-06-06 20:52:30|12603.7|12601.7|12603.6|12601.6|12603.7|12601.7|12603.3|12601.3|11
1654548760000|2022-06-06 20:52:40|12603.7|12601.7|12603.3|12601.3|12604.1|12602.1|12603.3|12601.3|6
1654548770000|2022-06-06 20:52:50|12603.5|12601.5|12603.8|12601.8|12603.8|12601.8|12603.5|12601.5|0
1654548780000|2022-06-06 20:53:00|12603.7|12601.7|12604.3|12602.3|12604.3|12602.3|12603.6|12601.6|7
1654548790000|2022-06-06 20:53:10|12604.5|12602.5|12604.2|12602.2|12604.6|12602.6|12604.1|12602.1|6
1654548800000|2022-06-06 20:53:20|12604.3|12602.3|12604.1|12602.1|12604.5|12602.5|12604|12602|5
1654548810000|2022-06-06 20:53:30|12604.3|12602.3|12604.6|12602.6|12604.8|12602.8|12604|12602|12
1654548820000|2022-06-06 20:53:40|12604.5|12602.5|12604.2|12602.2|12604.6|12602.6|12604.2|12602.2|0
1654548830000|2022-06-06 20:53:50|12604|12602|12603.6|12601.6|12604|12602|12603.6|12601.6|4
1654548840000|2022-06-06 20:54:00|12603.5|12601.5|12604.1|12602.1|12604.3|12602.3|12603.5|12601.5|8
1654548850000|2022-06-06 20:54:10|12604|12602|12604.1|12602.1|12604.3|12602.3|12604|12602|0
1654548860000|2022-06-06 20:54:20|12604.2|12602.2|12604.3|12602.3|12604.6|12602.6|12604.2|12602.2|7
1654548870000|2022-06-06 20:54:30|12604.6|12602.6|12604.8|12602.8|12604.8|12602.8|12604.3|12602.3|16
1654548880000|2022-06-06 20:54:40|12604.7|12602.7|12605.6|12603.6|12605.7|12603.7|12604.6|12602.6|11
1654548890000|2022-06-06 20:54:50|12605.1|12603.1|12604.8|12602.8|12605.1|12603.1|12604.6|12602.6|6
1654548900000|2022-06-06 20:55:00|12604.7|12602.7|12606|12604|12606|12604|12604.3|12602.3|97
1654548910000|2022-06-06 20:55:10|12605.8|12603.8|12605.6|12603.6|12605.8|12603.8|12605.6|12603.6|10
1654548920000|2022-06-06 20:55:20|12605.1|12603.1|12605.3|12603.3|12605.7|12603.7|12605.1|12603.1|3
1654548930000|2022-06-06 20:55:30|12605.5|12603.5|12607.1|12605.1|12607.1|12605.1|12605.3|12603.3|15
1654548940000|2022-06-06 20:55:40|12607.2|12605.2|12607|12605|12607.3|12605.3|12607|12605|5
1654548950000|2022-06-06 20:55:50|12607.1|12605.1|12606.1|12604.1|12607.1|12605.1|12605.8|12603.8|8
1654548960000|2022-06-06 20:56:00|12605.5|12603.5|12606.8|12604.8|12607.1|12605.1|12605.3|12603.3|10
1654548970000|2022-06-06 20:56:10|12607|12605|12606.3|12604.3|12607.1|12605.1|12606.3|12604.3|14
1654548980000|2022-06-06 20:56:20|12606.5|12604.5|12606.7|12604.7|12607|12605|12606.5|12604.5|0
1654548990000|2022-06-06 20:56:30|12606.6|12604.6|12606.7|12604.7|12606.8|12604.8|12606.5|12604.5|3
1654549000000|2022-06-06 20:56:40|12606.6|12604.6|12606.6|12604.6|12606.7|12604.7|12606.5|12604.5|1
1654549010000|2022-06-06 20:56:50|12606.5|12604.5|12606.6|12604.6|12606.7|12604.7|12606.5|12604.5|1
1654549020000|2022-06-06 20:57:00|12607.6|12605.6|12607.5|12605.5|12607.6|12605.6|12607.5|12605.5|10
1654549030000|2022-06-06 20:57:10|12607.3|12605.3|12607.1|12605.1|12607.6|12605.6|12607|12605|4
1654549040000|2022-06-06 20:57:20|12607|12605|12607.1|12605.1|12607.3|12605.3|12607|12605|4
1654549050000|2022-06-06 20:57:30|12607.6|12605.6|12607.3|12605.3|12607.8|12605.8|12606.8|12604.8|34
1654549060000|2022-06-06 20:57:40|12607.2|12605.2|12607.8|12605.8|12608.1|12606.1|12607.2|12605.2|2
1654549070000|2022-06-06 20:57:50|12607.7|12605.7|12606.3|12604.3|12607.7|12605.7|12606.2|12604.2|15
1654549080000|2022-06-06 20:58:00|12606.6|12604.6|12605.8|12603.8|12606.6|12604.6|12605.8|12603.8|6
1654549090000|2022-06-06 20:58:10|12606|12604|12605.5|12603.5|12606|12604|12605.3|12603.3|60
1654549100000|2022-06-06 20:58:20|12605.6|12603.6|12606.1|12604.1|12606.1|12604.1|12605.5|12603.5|23
1654549110000|2022-06-06 20:58:30|12606.5|12604.5|12605.6|12603.6|12606.5|12604.5|12605.5|12603.5|24
1654549120000|2022-06-06 20:58:40|12605.7|12603.7|12606|12604|12606|12604|12605.6|12603.6|0
1654549130000|2022-06-06 20:58:50|12606.1|12604.1|12605.8|12603.8|12606.1|12604.1|12605.8|12603.8|4
1654549140000|2022-06-06 20:59:00|12606.1|12604.1|12606|12604|12606.3|12604.3|12606|12604|9
1654549150000|2022-06-06 20:59:10|12606.1|12604.1|12605.3|12603.3|12606.2|12604.2|12605.3|12603.3|16
1654549160000|2022-06-06 20:59:20|12605|12603|12605.2|12603.2|12605.5|12603.5|12604.8|12602.8|14
1654549170000|2022-06-06 20:59:30|12605.3|12603.3|12605|12603|12605.5|12603.5|12604.8|12602.8|24
1654549180000|2022-06-06 20:59:40|12604.8|12602.8|12604.8|12602.8|12605.1|12603.1|12604.8|12602.8|5
1654549190000|2022-06-06 20:59:50|12605|12603|12606.6|12601.6|12606.6|12603|12604.2|12601.3|61
1654549200000|2022-06-06 21:00:00|12606.4|12601.4|12605.7|12600.7|12606.4|12601.4|12605.7|12600.7|0
1654549210000|2022-06-06 21:00:10|12605.6|12600.6|12605.6|12600.6|12605.6|12600.6|12605.6|12600.6|0
1654549250000|2022-06-06 21:00:50|12605.7|12600.7|12605.6|12600.6|12605.7|12600.7|12605.6|12600.6|0
1654549260000|2022-06-06 21:01:00|12605.5|12600.5|12605.5|12600.5|12605.5|12600.5|12605.5|12600.5|0
1654549270000|2022-06-06 21:01:10|12605.6|12600.6|12605.6|12600.6|12605.6|12600.6|12605.6|12600.6|0
1654549310000|2022-06-06 21:01:50|12605.7|12600.7|12605.7|12600.7|12605.7|12600.7|12605.7|12600.7|0
1654549340000|2022-06-06 21:02:20|12606.4|12601.4|12606.5|12601.5|12606.5|12601.5|12606.4|12601.4|0
1654549350000|2022-06-06 21:02:30|12606.3|12601.3|12606.3|12601.3|12606.3|12601.3|12606.3|12601.3|0
1654549360000|2022-06-06 21:02:40|12606.2|12601.2|12606.2|12601.2|12606.2|12601.2|12606.2|12601.2|0
1654549370000|2022-06-06 21:02:50|12606|12601|12606.4|12601.4|12606.4|12601.4|12606|12601|0
1654549380000|2022-06-06 21:03:00|12605.6|12600.6|12605.6|12600.6|12605.6|12600.6|12605.6|12600.6|0
1654549400000|2022-06-06 21:03:20|12605.5|12600.5|12605.5|12600.5|12605.5|12600.5|12605.5|12600.5|0
1654549410000|2022-06-06 21:03:30|12605.4|12600.4|12605.5|12600.5|12605.5|12600.5|12605.4|12600.4|0
1654549420000|2022-06-06 21:03:40|12605.4|12600.4|12605.4|12600.4|12605.4|12600.4|12605.4|12600.4|0
1654549440000|2022-06-06 21:04:00|12605.6|12600.6|12605.6|12600.6|12605.6|12600.6|12605.6|12600.6|0
1654549460000|2022-06-06 21:04:20|12605.5|12600.5|12605.5|12600.5|12605.5|12600.5|12605.5|12600.5|0
1654549470000|2022-06-06 21:04:30|12605.6|12600.6|12605.6|12600.6|12605.6|12600.6|12605.6|12600.6|0
1654549510000|2022-06-06 21:05:10|12606|12601|12606|12601|12606|12601|12606|12601|0
1654549520000|2022-06-06 21:05:20|12605.9|12600.9|12606.2|12601.2|12606.2|12601.2|12605.9|12600.9|0
1654549530000|2022-06-06 21:05:30|12606.4|12601.4|12606.4|12601.4|12606.4|12601.4|12606.4|12601.4|0
1654549540000|2022-06-06 21:05:40|12606.2|12601.2|12606.2|12601.2|12606.5|12601.5|12606.2|12601.2|0
1654549560000|2022-06-06 21:06:00|12606.4|12601.4|12606.5|12601.5|12606.5|12601.5|12606.4|12601.4|0
1654549570000|2022-06-06 21:06:10|12606.2|12601.2|12606.2|12601.2|12606.2|12601.2|12606.2|12601.2|0
1654549580000|2022-06-06 21:06:20|12606.1|12601.1|12606.1|12601.1|12606.1|12601.1|12606.1|12601.1|0
1654549590000|2022-06-06 21:06:30|12606.7|12601.7|12607.1|12602.1|12607.1|12602.1|12606.7|12601.7|0
1654549620000|2022-06-06 21:07:00|12607|12602|12607.1|12602.1|12607.1|12602.1|12607|12602|0
1654549630000|2022-06-06 21:07:10|12607|12602|12607|12602|12607|12602|12607|12602|0
1654549670000|2022-06-06 21:07:50|12606.4|12601.4|12607.8|12602.8|12607.8|12602.8|12606.4|12601.4|0
1654549690000|2022-06-06 21:08:10|12607.7|12602.7|12607.7|12602.7|12607.7|12602.7|12607.7|12602.7|0
1654549710000|2022-06-06 21:08:30|12607.6|12602.6|12607.6|12602.6|12607.6|12602.6|12607.6|12602.6|0
1654549720000|2022-06-06 21:08:40|12607.7|12602.7|12607.7|12602.7|12607.7|12602.7|12607.7|12602.7|0
1654549730000|2022-06-06 21:08:50|12607.5|12602.5|12607.5|12602.5|12607.5|12602.5|12607.5|12602.5|0
1654549740000|2022-06-06 21:09:00|12607.3|12602.3|12607.3|12602.3|12607.3|12602.3|12607.3|12602.3|0
1654549760000|2022-06-06 21:09:20|12607.5|12602.5|12607.5|12602.5|12607.5|12602.5|12607.5|12602.5|0
1654549770000|2022-06-06 21:09:30|12607.3|12602.3|12607.3|12602.3|12607.3|12602.3|12607.3|12602.3|0
1654549800000|2022-06-06 21:10:00|12607.5|12602.5|12607.5|12602.5|12607.5|12602.5|12607.5|12602.5|0
1654549830000|2022-06-06 21:10:30|12607.4|12602.4|12607.4|12602.4|12607.4|12602.4|12607.4|12602.4|0
1654549840000|2022-06-06 21:10:40|12607.2|12602.2|12606.9|12601.9|12607.4|12602.4|12606.9|12601.9|0
1654549850000|2022-06-06 21:10:50|12606.7|12601.7|12606.8|12601.8|12607.1|12602.1|12606.7|12601.7|0
1654549880000|2022-06-06 21:11:20|12607|12602|12607|12602|12607|12602|12607|12602|0
1654549900000|2022-06-06 21:11:40|12606.9|12601.9|12606.9|12601.9|12606.9|12601.9|12606.9|12601.9|0
1654549910000|2022-06-06 21:11:50|12607|12602|12607.2|12602.2|12607.2|12602.2|12607|12602|0
1654549930000|2022-06-06 21:12:10|12605.6|12600.6|12605.5|12600.5|12605.6|12600.6|12605|12600|0
1654549940000|2022-06-06 21:12:20|12605.6|12600.6|12605.3|12600.3|12605.8|12600.8|12605.3|12600.3|0
1654549950000|2022-06-06 21:12:30|12605.1|12600.1|12604.8|12599.8|12605.1|12600.1|12604.8|12599.8|0
1654549960000|2022-06-06 21:12:40|12604.7|12599.7|12604.6|12599.6|12604.7|12599.7|12604.6|12599.6|0
1654549970000|2022-06-06 21:12:50|12604.4|12599.4|12604.5|12599.5|12604.5|12599.5|12604.4|12599.4|0
1654549980000|2022-06-06 21:13:00|12604.4|12599.4|12604|12599|12604.4|12599.4|12604|12599|0
1654549990000|2022-06-06 21:13:10|12603.9|12598.9|12603.3|12598.3|12603.9|12598.9|12603.3|12598.3|0
1654550000000|2022-06-06 21:13:20|12601.3|12596.3|12601.9|12596.9|12602.1|12597.1|12601.3|12596.3|0
1654550020000|2022-06-06 21:13:40|12604.3|12599.3|12604.3|12599.3|12604.3|12599.3|12604.3|12599.3|0
1654550030000|2022-06-06 21:13:50|12604.5|12599.5|12604.2|12599.2|12604.5|12599.5|12604.2|12599.2|0
1654550060000|2022-06-06 21:14:20|12604.3|12599.3|12604.3|12599.3|12604.3|12599.3|12604.3|12599.3|0
1654550110000|2022-06-06 21:15:10|12604.5|12599.5|12604.5|12599.5|12604.5|12599.5|12604.5|12599.5|0
1654550120000|2022-06-06 21:15:20|12604.6|12599.6|12604.6|12599.6|12604.6|12599.6|12604.6|12599.6|0
1654550130000|2022-06-06 21:15:30|12604.7|12599.7|12604.7|12599.7|12604.7|12599.7|12604.7|12599.7|0
1654550140000|2022-06-06 21:15:40|12604.8|12599.8|12604.8|12599.8|12604.8|12599.8|12604.8|12599.8|0
1654550160000|2022-06-06 21:16:00|12605.1|12600.1|12605.1|12600.1|12605.1|12600.1|12605.1|12600.1|0
1654550170000|2022-06-06 21:16:10|12605.2|12600.2|12605.3|12600.3|12605.3|12600.3|12605.2|12600.2|0
1654550180000|2022-06-06 21:16:20|12605.1|12600.1|12605.3|12600.3|12605.3|12600.3|12605.1|12600.1|0
1654550200000|2022-06-06 21:16:40|12605.1|12600.1|12605.1|12600.1|12605.1|12600.1|12605.1|12600.1|0
1654550210000|2022-06-06 21:16:50|12604.8|12599.8|12604.8|12599.8|12604.8|12599.8|12604.8|12599.8|0
1654550230000|2022-06-06 21:17:10|12603.2|12598.2|12602.8|12597.8|12603.2|12598.2|12602.8|12597.8|0
1654550240000|2022-06-06 21:17:20|12603.1|12598.1|12603.5|12598.5|12603.5|12598.5|12603.1|12598.1|0
1654550260000|2022-06-06 21:17:40|12602.9|12597.9|12602.9|12597.9|12603.7|12598.7|12602.9|12597.9|0
1654550270000|2022-06-06 21:17:50|12602.8|12597.8|12602.8|12597.8|12602.8|12597.8|12602.8|12597.8|0
1654550280000|2022-06-06 21:18:00|12602.7|12597.7|12602.8|12597.8|12602.8|12597.8|12602.7|12597.7|0
1654550290000|2022-06-06 21:18:10|12603.5|12598.5|12603.5|12598.5|12603.5|12598.5|12603.5|12598.5|0
1654550300000|2022-06-06 21:18:20|12603.4|12598.4|12603.9|12598.9|12603.9|12598.9|12603.4|12598.4|0
1654550360000|2022-06-06 21:19:20|12603.5|12598.5|12603.7|12598.7|12603.7|12598.7|12603.5|12598.5|0
1654550390000|2022-06-06 21:19:50|12603.6|12598.6|12603.6|12598.6|12603.6|12598.6|12603.6|12598.6|0
1654550400000|2022-06-06 21:20:00|12603.3|12598.3|12603.5|12598.5|12603.5|12598.5|12603.3|12598.3|0
1654550420000|2022-06-06 21:20:20|12603.4|12598.4|12604.4|12599.4|12604.4|12599.4|12603.4|12598.4|0
1654550430000|2022-06-06 21:20:30|12604.6|12599.6|12604.6|12599.6|12604.6|12599.6|12604.6|12599.6|0
1654550460000|2022-06-06 21:21:00|12604.3|12599.3|12604.4|12599.4|12604.4|12599.4|12604.3|12599.3|0
1654550470000|2022-06-06 21:21:10|12604.3|12599.3|12604.4|12599.4|12604.4|12599.4|12604.3|12599.3|0
1654550480000|2022-06-06 21:21:20|12604.2|12599.2|12604.2|12599.2|12604.3|12599.3|12604.2|12599.2|0
1654550490000|2022-06-06 21:21:30|12605.1|12600.1|12605.1|12600.1|12605.1|12600.1|12605.1|12600.1|0
1654550500000|2022-06-06 21:21:40|12605|12600|12604.1|12599.1|12605|12600|12604.1|12599.1|0
1654550510000|2022-06-06 21:21:50|12603.9|12598.9|12604.1|12599.1|12604.1|12599.1|12603.9|12598.9|0
1654550520000|2022-06-06 21:22:00|12603.9|12598.9|12604.1|12599.1|12604.1|12599.1|12603.9|12598.9|0
1654550530000|2022-06-06 21:22:10|12603.9|12598.9|12604.2|12599.2|12604.2|12599.2|12603.9|12598.9|0
1654550540000|2022-06-06 21:22:20|12604.1|12599.1|12604|12599|12604.3|12599.3|12604|12599|0
1654550550000|2022-06-06 21:22:30|12603.7|12598.7|12603.9|12598.9|12603.9|12598.9|12603.7|12598.7|0
1654550570000|2022-06-06 21:22:50|12604.4|12599.4|12604.4|12599.4|12604.4|12599.4|12604.4|12599.4|0
1654550580000|2022-06-06 21:23:00|12604.3|12599.3|12604.6|12599.6|12604.6|12599.6|12604.3|12599.3|0
1654550590000|2022-06-06 21:23:10|12604.4|12599.4|12604.3|12599.3|12604.4|12599.4|12604.3|12599.3|0
1654550600000|2022-06-06 21:23:20|12604.4|12599.4|12604.4|12599.4|12604.4|12599.4|12604.4|12599.4|0
1654550610000|2022-06-06 21:23:30|12604.3|12599.3|12604.2|12599.2|12604.3|12599.3|12604.2|12599.2|0
1654550660000|2022-06-06 21:24:20|12604.3|12599.3|12604.3|12599.3|12604.3|12599.3|12604.3|12599.3|0
1654550670000|2022-06-06 21:24:30|12604.1|12599.1|12604.1|12599.1|12604.1|12599.1|12604.1|12599.1|0
1654550680000|2022-06-06 21:24:40|12603.9|12598.9|12603.9|12598.9|12603.9|12598.9|12603.9|12598.9|0
1654550690000|2022-06-06 21:24:50|12603.7|12598.7|12603.7|12598.7|12603.7|12598.7|12603.7|12598.7|0
1654550700000|2022-06-06 21:25:00|12604.2|12599.2|12604.2|12599.2|12604.2|12599.2|12604.2|12599.2|0
1654550890000|2022-06-06 21:28:10|12604.4|12599.4|12604.4|12599.4|12604.4|12599.4|12604.4|12599.4|0
1654550920000|2022-06-06 21:28:40|12604.5|12599.5|12604.5|12599.5|12604.5|12599.5|12604.5|12599.5|0
1654550930000|2022-06-06 21:28:50|12604.6|12599.6|12604.6|12599.6|12604.6|12599.6|12604.6|12599.6|0
1654550950000|2022-06-06 21:29:10|12604.8|12599.8|12604.8|12599.8|12604.8|12599.8|12604.8|12599.8|0
1654551050000|2022-06-06 21:30:50|12604.6|12599.6|12604.6|12599.6|12604.6|12599.6|12604.6|12599.6|0
1654551070000|2022-06-06 21:31:10|12604.4|12599.4|12604.4|12599.4|12604.4|12599.4|12604.4|12599.4|0
1654551090000|2022-06-06 21:31:30|12604.6|12599.6|12604.6|12599.6|12604.6|12599.6|12604.6|12599.6|0
1654551100000|2022-06-06 21:31:40|12604.4|12599.4|12604.5|12599.5|12604.5|12599.5|12604.4|12599.4|0
1654551110000|2022-06-06 21:31:50|12604.7|12599.7|12605.6|12600.6|12605.9|12600.9|12604.7|12599.7|0
1654551130000|2022-06-06 21:32:10|12605.5|12600.5|12605.5|12600.5|12605.5|12600.5|12605.5|12600.5|0
1654551170000|2022-06-06 21:32:50|12604.8|12599.8|12604.8|12599.8|12604.8|12599.8|12604.8|12599.8|0
1654551180000|2022-06-06 21:33:00|12605.5|12600.5|12605.4|12600.4|12605.5|12600.5|12605.4|12600.4|0
1654551190000|2022-06-06 21:33:10|12605.5|12600.5|12605.3|12600.3|12605.5|12600.5|12605.3|12600.3|0
1654551200000|2022-06-06 21:33:20|12605.1|12600.1|12604.1|12599.1|12605.1|12600.1|12604.1|12599.1|0
1654551210000|2022-06-06 21:33:30|12604.2|12599.2|12604.2|12599.2|12604.2|12599.2|12604.2|12599.2|0
1654551230000|2022-06-06 21:33:50|12604.1|12599.1|12604.1|12599.1|12604.1|12599.1|12604.1|12599.1|0
1654551240000|2022-06-06 21:34:00|12604.2|12599.2|12604.1|12599.1|12604.2|12599.2|12604.1|12599.1|0
1654551250000|2022-06-06 21:34:10|12604.3|12599.3|12604.3|12599.3|12604.3|12599.3|12604.3|12599.3|0
1654551310000|2022-06-06 21:35:10|12604.2|12599.2|12604.2|12599.2|12604.2|12599.2|12604.2|12599.2|0
1654551350000|2022-06-06 21:35:50|12604.3|12599.3|12604.2|12599.2|12604.3|12599.3|12604.2|12599.2|0
1654551360000|2022-06-06 21:36:00|12604.3|12599.3|12604.2|12599.2|12604.3|12599.3|12604.2|12599.2|0
1654551390000|2022-06-06 21:36:30|12604.4|12599.4|12604.4|12599.4|12604.4|12599.4|12604.4|12599.4|0
1654551400000|2022-06-06 21:36:40|12604.2|12599.2|12604.2|12599.2|12604.2|12599.2|12604.2|12599.2|0
1654551410000|2022-06-06 21:36:50|12604.1|12599.1|12604.1|12599.1|12604.1|12599.1|12604.1|12599.1|0
1654551420000|2022-06-06 21:37:00|12604.6|12599.6|12604.6|12599.6|12604.6|12599.6|12604.6|12599.6|0
1654551440000|2022-06-06 21:37:20|12604.4|12599.4|12604.4|12599.4|12604.4|12599.4|12604.4|12599.4|0
1654551450000|2022-06-06 21:37:30|12604.2|12599.2|12604.2|12599.2|12604.2|12599.2|12604.2|12599.2|0
1654551540000|2022-06-06 21:39:00|12604|12599|12604|12599|12604|12599|12604|12599|0
1654551570000|2022-06-06 21:39:30|12603.9|12598.9|12603.9|12598.9|12603.9|12598.9|12603.9|12598.9|0
1654551590000|2022-06-06 21:39:50|12604|12599|12604|12599|12604|12599|12604|12599|0
1654551600000|2022-06-06 21:40:00|12603.9|12598.9|12603.9|12598.9|12603.9|12598.9|12603.9|12598.9|0
1654551630000|2022-06-06 21:40:30|12604|12599|12604|12599|12604|12599|12604|12599|0
1654551650000|2022-06-06 21:40:50|12604.1|12599.1|12604.2|12599.2|12604.2|12599.2|12604.1|12599.1|0
1654551690000|2022-06-06 21:41:30|12604.4|12599.4|12604.2|12599.2|12604.4|12599.4|12604.2|12599.2|0
1654551720000|2022-06-06 21:42:00|12604.7|12599.7|12604.7|12599.7|12604.7|12599.7|12604.7|12599.7|0
1654551740000|2022-06-06 21:42:20|12604.6|12599.6|12604.6|12599.6|12604.6|12599.6|12604.6|12599.6|0
1654551750000|2022-06-06 21:42:30|12604.5|12599.5|12604.6|12599.6|12604.6|12599.6|12604.5|12599.5|0
1654551790000|2022-06-06 21:43:10|12604.7|12599.7|12604.7|12599.7|12604.7|12599.7|12604.7|12599.7|0
1654551820000|2022-06-06 21:43:40|12604.8|12599.8|12604.8|12599.8|12604.8|12599.8|12604.8|12599.8|0
1654551830000|2022-06-06 21:43:50|12604.9|12599.9|12604.9|12599.9|12604.9|12599.9|12604.9|12599.9|0
1654551840000|2022-06-06 21:44:00|12604.1|12599.1|12604.9|12599.9|12604.9|12599.9|12604.1|12599.1|0
1654551910000|2022-06-06 21:45:10|12605|12600|12605|12600|12605|12600|12605|12600|0
1654551920000|2022-06-06 21:45:20|12605.1|12600.1|12605.1|12600.1|12605.1|12600.1|12605.1|12600.1|0
1654551940000|2022-06-06 21:45:40|12605.4|12600.4|12605.4|12600.4|12605.4|12600.4|12605.4|12600.4|0
1654551950000|2022-06-06 21:45:50|12605.3|12600.3|12605.3|12600.3|12605.3|12600.3|12605.3|12600.3|0
1654551970000|2022-06-06 21:46:10|12605.4|12600.4|12605.5|12600.5|12605.5|12600.5|12605.4|12600.4|0
1654551980000|2022-06-06 21:46:20|12605.4|12600.4|12606.7|12601.7|12606.7|12601.7|12605.4|12600.4|0
1654551990000|2022-06-06 21:46:30|12606.3|12601.3|12606.3|12601.3|12606.3|12601.3|12606.3|12601.3|0
1654552000000|2022-06-06 21:46:40|12606.2|12601.2|12606.2|12601.2|12606.2|12601.2|12606.2|12601.2|0
1654552010000|2022-06-06 21:46:50|12606.3|12601.3|12606.3|12601.3|12606.3|12601.3|12606.3|12601.3|0
1654552030000|2022-06-06 21:47:10|12606.4|12601.4|12606.4|12601.4|12606.4|12601.4|12606.4|12601.4|0
1654552130000|2022-06-06 21:48:50|12606.3|12601.3|12606.4|12601.4|12606.4|12601.4|12606.3|12601.3|0
1654552140000|2022-06-06 21:49:00|12606.3|12601.3|12606.3|12601.3|12606.4|12601.4|12606.3|12601.3|0
1654552150000|2022-06-06 21:49:10|12606.5|12601.5|12606.5|12601.5|12606.5|12601.5|12606.5|12601.5|0
1654552190000|2022-06-06 21:49:50|12605.6|12600.6|12605.5|12600.5|12605.8|12600.8|12605.5|12600.5|0
1654552200000|2022-06-06 21:50:00|12605.2|12600.2|12605.2|12600.2|12605.2|12600.2|12605.2|12600.2|0
1654552210000|2022-06-06 21:50:10|12605.4|12600.4|12605.4|12600.4|12605.4|12600.4|12605.4|12600.4|0
1654552230000|2022-06-06 21:50:30|12605.8|12600.8|12605.8|12600.8|12605.8|12600.8|12605.8|12600.8|0
1654552250000|2022-06-06 21:50:50|12605.7|12600.7|12605.7|12600.7|12605.7|12600.7|12605.7|12600.7|0
1654552260000|2022-06-06 21:51:00|12605.8|12600.8|12605.8|12600.8|12605.8|12600.8|12605.8|12600.8|0
1654552300000|2022-06-06 21:51:40|12605.7|12600.7|12605.7|12600.7|12605.7|12600.7|12605.7|12600.7|0
1654552310000|2022-06-06 21:51:50|12605.3|12600.3|12605.3|12600.3|12605.3|12600.3|12605.3|12600.3|0
1654552320000|2022-06-06 21:52:00|12605.7|12600.7|12605.7|12600.7|12605.7|12600.7|12605.7|12600.7|0
1654552340000|2022-06-06 21:52:20|12605.6|12600.6|12605.4|12600.4|12605.6|12600.6|12605.4|12600.4|0
1654552360000|2022-06-06 21:52:40|12605.1|12600.1|12605.1|12600.1|12605.1|12600.1|12605.1|12600.1|0
1654552400000|2022-06-06 21:53:20|12605.3|12600.3|12605.3|12600.3|12605.3|12600.3|12605.3|12600.3|0
1654552440000|2022-06-06 21:54:00|12605.4|12600.4|12605.4|12600.4|12605.4|12600.4|12605.4|12600.4|0
1654552520000|2022-06-06 21:55:20|12605.3|12600.3|12605.3|12600.3|12605.3|12600.3|12605.3|12600.3|0
1654552600000|2022-06-06 21:56:40|12605.4|12600.4|12605.4|12600.4|12605.4|12600.4|12605.4|12600.4|0
1654552620000|2022-06-06 21:57:00|12605.7|12600.7|12605.7|12600.7|12605.7|12600.7|12605.7|12600.7|0
1654552630000|2022-06-06 21:57:10|12605.8|12600.8|12606|12601|12606|12601|12605.8|12600.8|0
1654552640000|2022-06-06 21:57:20|12606.1|12601.1|12606.4|12601.4|12606.4|12601.4|12606.1|12601.1|0
1654552650000|2022-06-06 21:57:30|12606.1|12601.1|12606.1|12601.1|12606.1|12601.1|12606.1|12601.1|0
1654552660000|2022-06-06 21:57:40|12606.4|12601.4|12606.1|12601.1|12606.4|12601.4|12606.1|12601.1|0
1654552670000|2022-06-06 21:57:50|12606.2|12601.2|12606.1|12601.1|12606.2|12601.2|12606.1|12601.1|0
1654552680000|2022-06-06 21:58:00|12606.3|12601.3|12606.5|12601.5|12606.5|12601.5|12606.3|12601.3|0
1654552690000|2022-06-06 21:58:10|12606.6|12601.6|12606.7|12601.7|12606.7|12601.7|12606.6|12601.6|0
1654552700000|2022-06-06 21:58:20|12606.8|12601.8|12606.8|12601.8|12606.8|12601.8|12606.8|12601.8|0
1654552720000|2022-06-06 21:58:40|12606.9|12601.9|12606.9|12601.9|12606.9|12601.9|12606.9|12601.9|0
1654552730000|2022-06-06 21:58:50|12606.8|12601.8|12606.8|12601.8|12606.8|12601.8|12606.7|12601.7|0
1654552750000|2022-06-06 21:59:10|12606.7|12601.7|12606.7|12601.7|12606.7|12601.7|12606.7|12601.7|0
1654552760000|2022-06-06 21:59:20|12607.8|12602.8|12607.8|12602.8|12607.8|12602.8|12607.8|12602.8|0
1654552770000|2022-06-06 21:59:30|12607.7|12602.7|12607.7|12602.7|12607.7|12602.7|12607.7|12602.7|0
1654552780000|2022-06-06 21:59:40|12606.8|12601.8|12606.8|12601.8|12606.8|12601.8|12606.8|12601.8|0
1654552790000|2022-06-06 21:59:50|12606.9|12601.9|12606.9|12601.9|12606.9|12601.9|12606.9|12601.9|0
1654552800000|2022-06-06 22:00:00|12602.7|12600.7|12608.7|12606.7|12609.7|12607.7|12602|12600|48
1654552810000|2022-06-06 22:00:10|12608.3|12606.3|12608.3|12606.3|12609.2|12607.2|12607.6|12605.6|17
1654552820000|2022-06-06 22:00:20|12608.6|12606.6|12606.1|12604.1|12608.7|12606.7|12604.7|12602.7|36
1654552830000|2022-06-06 22:00:30|12606.2|12604.2|12606|12604|12606.7|12604.7|12605.8|12603.8|3
1654552840000|2022-06-06 22:00:40|12605.8|12603.8|12607.7|12605.7|12608.1|12606.1|12604.8|12602.8|21
1654552850000|2022-06-06 22:00:50|12606.8|12604.8|12607.8|12605.8|12608|12606|12606.8|12604.8|8
1654552860000|2022-06-06 22:01:00|12608|12606|12610.1|12608.1|12610.1|12608.1|12608|12606|58
1654552870000|2022-06-06 22:01:10|12610.6|12608.6|12611.1|12609.1|12611.7|12609.7|12609.8|12607.8|37
1654552880000|2022-06-06 22:01:20|12610.8|12608.8|12611.1|12609.1|12611.7|12609.7|12609.6|12607.6|30
1654552890000|2022-06-06 22:01:30|12611.3|12609.3|12611.7|12609.7|12612.8|12610.8|12611.1|12609.1|14
1654552900000|2022-06-06 22:01:40|12611.6|12609.6|12610.2|12608.2|12612.7|12610.7|12609.3|12607.3|39
1654552910000|2022-06-06 22:01:50|12610.3|12608.3|12610.6|12608.6|12611.1|12609.1|12610.3|12608.3|9
1654552920000|2022-06-06 22:02:00|12610.3|12608.3|12609.2|12607.2|12610.3|12608.3|12609|12607|15
1654552930000|2022-06-06 22:02:10|12609.1|12607.1|12608.1|12606.1|12610.3|12608.3|12608|12606|27
1654552940000|2022-06-06 22:02:20|12608.2|12606.2|12607.6|12605.6|12608.2|12606.2|12607.5|12605.5|6
1654552950000|2022-06-06 22:02:30|12607.5|12605.5|12607.3|12605.3|12608.6|12606.6|12606.6|12604.6|15
1654552960000|2022-06-06 22:02:40|12607.2|12605.2|12606.2|12604.2|12607.2|12605.2|12605.2|12603.2|5
1654552970000|2022-06-06 22:02:50|12605.1|12603.1|12604.6|12602.6|12605.2|12603.2|12604|12602|16
1654552980000|2022-06-06 22:03:00|12604.7|12602.7|12604.8|12602.8|12605.3|12603.3|12604.6|12602.6|4
1654552990000|2022-06-06 22:03:10|12605|12603|12602.5|12600.5|12605|12603|12602.5|12600.5|13
1654553000000|2022-06-06 22:03:20|12602.6|12600.6|12601|12599|12602.6|12600.6|12600.1|12598.1|30
1654553010000|2022-06-06 22:03:30|12601.1|12599.1|12600.6|12598.6|12601.7|12599.7|12599.5|12597.5|26
1654553020000|2022-06-06 22:03:40|12600.7|12598.7|12600.7|12598.7|12601.6|12599.6|12600|12598|17
1654553030000|2022-06-06 22:03:50|12600.6|12598.6|12600|12598|12600.7|12598.7|12599.8|12597.8|6
1654553040000|2022-06-06 22:04:00|12599.8|12597.8|12601.1|12599.1|12601.2|12599.2|12599.5|12597.5|5
1654553050000|2022-06-06 22:04:10|12601|12599|12601|12599|12601.2|12599.2|12600.6|12598.6|2
1654553060000|2022-06-06 22:04:20|12601.1|12599.1|12601.3|12599.3|12601.3|12599.3|12601.1|12599.1|0
1654553070000|2022-06-06 22:04:30|12601.2|12599.2|12602.2|12600.2|12602.3|12600.3|12601.1|12599.1|5
1654553080000|2022-06-06 22:04:40|12602.3|12600.3|12602|12600|12602.3|12600.3|12602|12600|0
1654553090000|2022-06-06 22:04:50|12602.3|12600.3|12604.3|12602.3|12604.5|12602.5|12602.2|12600.2|13
1654553100000|2022-06-06 22:05:00|12604.7|12602.7|12604.3|12602.3|12605|12603|12603.5|12601.5|9
1654553110000|2022-06-06 22:05:10|12604.5|12602.5|12604.3|12602.3|12604.8|12602.8|12604.3|12602.3|6
1654553120000|2022-06-06 22:05:20|12604.5|12602.5|12604.3|12602.3|12604.6|12602.6|12604.2|12602.2|2
1654553130000|2022-06-06 22:05:30|12604.2|12602.2|12603.7|12601.7|12604.3|12602.3|12603.7|12601.7|2
1654553140000|2022-06-06 22:05:40|12603.1|12601.1|12602.7|12600.7|12603.6|12601.6|12602.7|12600.7|8
1654553150000|2022-06-06 22:05:50|12604.2|12602.2|12605.2|12603.2|12605.2|12603.2|12604.1|12602.1|17
1654553160000|2022-06-06 22:06:00|12605.3|12603.3|12605.6|12603.6|12605.8|12603.8|12605|12603|8
1654553170000|2022-06-06 22:06:10|12605.7|12603.7|12605.7|12603.7|12606|12604|12605.7|12603.7|1
1654553180000|2022-06-06 22:06:20|12605.8|12603.8|12605.2|12603.2|12606|12604|12604.7|12602.7|14
1654553190000|2022-06-06 22:06:30|12605.7|12603.7|12607|12605|12607.5|12605.5|12605.7|12603.7|14
1654553200000|2022-06-06 22:06:40|12607.1|12605.1|12606.6|12604.6|12607.1|12605.1|12606.1|12604.1|6
1654553210000|2022-06-06 22:06:50|12606.5|12604.5|12605.7|12603.7|12607|12605|12605.7|12603.7|3
1654553220000|2022-06-06 22:07:00|12605.2|12603.2|12605.6|12603.6|12605.7|12603.7|12605.1|12603.1|11
1654553230000|2022-06-06 22:07:10|12605.3|12603.3|12605.1|12603.1|12605.3|12603.3|12605|12603|1
1654553240000|2022-06-06 22:07:20|12604.1|12602.1|12603.7|12601.7|12604.1|12602.1|12603.3|12601.3|12
1654553250000|2022-06-06 22:07:30|12603.8|12601.8|12605.5|12603.5|12605.7|12603.7|12603.8|12601.8|34
1654553260000|2022-06-06 22:07:40|12605.7|12603.7|12605.7|12603.7|12606.2|12604.2|12605.6|12603.6|14
1654553270000|2022-06-06 22:07:50|12605.6|12603.6|12604.3|12602.3|12605.6|12603.6|12604.2|12602.2|19
1654553280000|2022-06-06 22:08:00|12604.2|12602.2|12605.3|12603.3|12605.3|12603.3|12604.2|12602.2|11
1654553290000|2022-06-06 22:08:10|12605.2|12603.2|12604.6|12602.6|12605.2|12603.2|12604.6|12602.6|10
1654553300000|2022-06-06 22:08:20|12604.5|12602.5|12603.6|12601.6|12604.5|12602.5|12603.1|12601.1|7
1654553310000|2022-06-06 22:08:30|12602.8|12600.8|12602|12600|12603.5|12601.5|12601.6|12599.6|13
1654553320000|2022-06-06 22:08:40|12601.8|12599.8|12601.6|12599.6|12602.1|12600.1|12601.1|12599.1|6
1654553330000|2022-06-06 22:08:50|12601.5|12599.5|12603.2|12601.2|12603.3|12601.3|12601.3|12599.3|5
1654553340000|2022-06-06 22:09:00|12602.8|12600.8|12603|12601|12603.5|12601.5|12602.8|12600.8|3
1654553350000|2022-06-06 22:09:10|12603.1|12601.1|12601.1|12599.1|12603.1|12601.1|12601.1|12599.1|13
1654553360000|2022-06-06 22:09:20|12601.5|12599.5|12600.6|12598.6|12601.6|12599.6|12599.8|12597.8|7
1654553370000|2022-06-06 22:09:30|12600.7|12598.7|12601|12599|12601|12599|12600.3|12598.3|1
1654553380000|2022-06-06 22:09:40|12601.1|12599.1|12600.6|12598.6|12601.8|12599.8|12600.6|12598.6|14
1654553390000|2022-06-06 22:09:50|12600.5|12598.5|12600|12598|12600.5|12598.5|12599.7|12597.7|12
1654553400000|2022-06-06 22:10:00|12600.1|12598.1|12599.3|12597.3|12600.6|12598.6|12599.3|12597.3|17
1654553410000|2022-06-06 22:10:10|12599.2|12597.2|12599.1|12597.1|12599.5|12597.5|12599.1|12597.1|4
1654553420000|2022-06-06 22:10:20|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|34
1654553430000|2022-06-06 22:10:30|12597.7|12595.7|12598.8|12596.8|12599.2|12597.2|12597.6|12595.6|17
1654553440000|2022-06-06 22:10:40|12599|12597|12600.7|12598.7|12601|12599|12599|12597|21
1654553450000|2022-06-06 22:10:50|12600.6|12598.6|12600|12598|12600.6|12598.6|12600|12598|6
1654553460000|2022-06-06 22:11:00|12600.1|12598.1|12600.7|12598.7|12600.8|12598.8|12599.8|12597.8|15
1654553470000|2022-06-06 22:11:10|12600.6|12598.6|12601|12599|12601.3|12599.3|12600.3|12598.3|28
1654553480000|2022-06-06 22:11:20|12600.8|12598.8|12600.8|12598.8|12601|12599|12600.8|12598.8|1
1654553490000|2022-06-06 22:11:30|12600.3|12598.3|12600.7|12598.7|12600.8|12598.8|12600.3|12598.3|5
1654553500000|2022-06-06 22:11:40|12600.8|12598.8|12601.7|12599.7|12602.2|12600.2|12600.8|12598.8|20
1654553510000|2022-06-06 22:11:50|12601.6|12599.6|12603.1|12601.1|12603.5|12601.5|12601.5|12599.5|23
1654553520000|2022-06-06 22:12:00|12603|12601|12602.2|12600.2|12603.2|12601.2|12602.2|12600.2|30
1654553530000|2022-06-06 22:12:10|12602.3|12600.3|12604.1|12602.1|12604.2|12602.2|12602.3|12600.3|31
1654553540000|2022-06-06 22:12:20|12604|12602|12604.1|12602.1|12604.6|12602.6|12603.6|12601.6|27
1654553550000|2022-06-06 22:12:30|12604.2|12602.2|12603.2|12601.2|12604.6|12602.6|12602.2|12600.2|34
1654553560000|2022-06-06 22:12:40|12603.3|12601.3|12603.6|12601.6|12604.3|12602.3|12603.2|12601.2|8
1654553570000|2022-06-06 22:12:50|12603.3|12601.3|12602.3|12600.3|12603.3|12601.3|12602.2|12600.2|0
1654553580000|2022-06-06 22:13:00|12602.5|12600.5|12603.2|12601.2|12603.5|12601.5|12602.2|12600.2|2
1654553590000|2022-06-06 22:13:10|12603.3|12601.3|12602.6|12600.6|12603.5|12601.5|12602.6|12600.6|2
1654553600000|2022-06-06 22:13:20|12602.5|12600.5|12598.1|12596.1|12602.5|12600.5|12598.1|12596.1|26
1654553610000|2022-06-06 22:13:30|12598.2|12596.2|12597.2|12595.2|12599|12597|12597.1|12595.1|21
1654553620000|2022-06-06 22:13:40|12597.3|12595.3|12598.3|12596.3|12598.3|12596.3|12597.3|12595.3|3
1654553630000|2022-06-06 22:13:50|12599.2|12597.2|12600|12598|12600.8|12598.8|12599.2|12597.2|17
1654553640000|2022-06-06 22:14:00|12599.8|12597.8|12599.3|12597.3|12600.5|12598.5|12599.1|12597.1|19
1654553650000|2022-06-06 22:14:10|12599.2|12597.2|12597.2|12595.2|12599.2|12597.2|12596.5|12594.5|50
1654553660000|2022-06-06 22:14:20|12597.1|12595.1|12599.5|12597.5|12599.6|12597.6|12596.3|12594.3|17
1654553670000|2022-06-06 22:14:30|12599.3|12597.3|12600.7|12598.7|12601.3|12599.3|12599.2|12597.2|16
1654553680000|2022-06-06 22:14:40|12599.7|12597.7|12599|12597|12599.7|12597.7|12599|12597|20
1654553690000|2022-06-06 22:14:50|12599.1|12597.1|12601.5|12599.5|12601.8|12599.8|12599.1|12597.1|24
1654553700000|2022-06-06 22:15:00|12601.3|12599.3|12598.8|12596.8|12601.3|12599.3|12598.6|12596.6|15
1654553710000|2022-06-06 22:15:10|12598.7|12596.7|12600|12598|12601.1|12599.1|12598.7|12596.7|49
1654553720000|2022-06-06 22:15:20|12599.8|12597.8|12599.1|12597.1|12599.8|12597.8|12599.1|12597.1|0
1654553730000|2022-06-06 22:15:30|12599.2|12597.2|12597.5|12595.5|12599.2|12597.2|12597.5|12595.5|15
1654553740000|2022-06-06 22:15:40|12597.3|12595.3|12598.7|12596.7|12599|12597|12597.2|12595.2|17
1654553750000|2022-06-06 22:15:50|12598.6|12596.6|12598.7|12596.7|12598.7|12596.7|12598.6|12596.6|0
1654553760000|2022-06-06 22:16:00|12598.3|12596.3|12598.8|12596.8|12598.8|12596.8|12597.5|12595.5|9
1654553770000|2022-06-06 22:16:10|12598.6|12596.6|12599.2|12597.2|12599.5|12597.5|12598.5|12596.5|2
1654553780000|2022-06-06 22:16:20|12599.1|12597.1|12599.7|12597.7|12599.8|12597.8|12599.1|12597.1|2
1654553790000|2022-06-06 22:16:30|12599.3|12597.3|12599.6|12597.6|12599.7|12597.7|12599.3|12597.3|2
1654553800000|2022-06-06 22:16:40|12599.7|12597.7|12600.8|12598.8|12600.8|12598.8|12599.7|12597.7|25
1654553810000|2022-06-06 22:16:50|12601|12599|12601.7|12599.7|12601.7|12599.7|12601|12599|22
1654553820000|2022-06-06 22:17:00|12601.6|12599.6|12597.7|12595.7|12601.7|12599.7|12597.7|12595.7|39
1654553830000|2022-06-06 22:17:10|12597.8|12595.8|12599.5|12597.5|12599.7|12597.7|12597.8|12595.8|10
1654553840000|2022-06-06 22:17:20|12599.3|12597.3|12599|12597|12599.5|12597.5|12598.2|12596.2|3
1654553850000|2022-06-06 22:17:30|12599.1|12597.1|12598.6|12596.6|12599.2|12597.2|12598.5|12596.5|2
1654553860000|2022-06-06 22:17:40|12598.5|12596.5|12599|12597|12599|12597|12598.5|12596.5|0
1654553870000|2022-06-06 22:17:50|12599.1|12597.1|12597.5|12595.5|12599.1|12597.1|12597|12595|28
1654553880000|2022-06-06 22:18:00|12597.3|12595.3|12596|12594|12598|12596|12596|12594|22
1654553890000|2022-06-06 22:18:10|12595.8|12593.8|12595.6|12593.6|12596.2|12594.2|12594.7|12592.7|29
1654553900000|2022-06-06 22:18:20|12595.7|12593.7|12596.7|12594.7|12597|12595|12595.2|12593.2|17
1654553910000|2022-06-06 22:18:30|12596.8|12594.8|12595.6|12593.6|12598.5|12596.5|12595.5|12593.5|34
1654553920000|2022-06-06 22:18:40|12595.5|12593.5|12595.3|12593.3|12595.7|12593.7|12594.7|12592.7|4
1654553930000|2022-06-06 22:18:50|12595.5|12593.5|12595.7|12593.7|12596.1|12594.1|12595|12593|13
1654553940000|2022-06-06 22:19:00|12596|12594|12596.6|12594.6|12596.8|12594.8|12595.6|12593.6|14
1654553950000|2022-06-06 22:19:10|12596.7|12594.7|12596.2|12594.2|12597|12595|12595.8|12593.8|4
1654553960000|2022-06-06 22:19:20|12596.3|12594.3|12595.5|12593.5|12596.5|12594.5|12595.2|12593.2|6
1654553970000|2022-06-06 22:19:30|12595.3|12593.3|12594.6|12592.6|12595.5|12593.5|12594.5|12592.5|3
1654553980000|2022-06-06 22:19:40|12594.5|12592.5|12595.2|12593.2|12595.3|12593.3|12594.3|12592.3|5
1654553990000|2022-06-06 22:19:50|12596|12594|12597.2|12595.2|12597.3|12595.3|12595.7|12593.7|11
1654554000000|2022-06-06 22:20:00|12597.3|12595.3|12596.8|12594.8|12597.5|12595.5|12596.8|12594.8|3
1654554010000|2022-06-06 22:20:10|12596.7|12594.7|12596|12594|12596.7|12594.7|12596|12594|0
1654554020000|2022-06-06 22:20:20|12595.8|12593.8|12594.7|12592.7|12596|12594|12594.6|12592.6|7
1654554030000|2022-06-06 22:20:30|12594.6|12592.6|12595.5|12593.5|12596|12594|12594.6|12592.6|4
1654554040000|2022-06-06 22:20:40|12596.2|12594.2|12595|12593|12596.6|12594.6|12594.8|12592.8|15
1654554050000|2022-06-06 22:20:50|12594.8|12592.8|12595.2|12593.2|12597|12595|12594.6|12592.6|13
1654554060000|2022-06-06 22:21:00|12595|12593|12593.7|12591.7|12595.1|12593.1|12593.2|12591.2|24
1654554070000|2022-06-06 22:21:10|12593.6|12591.6|12594.3|12592.3|12595.2|12593.2|12593.6|12591.6|11
1654554080000|2022-06-06 22:21:20|12594.2|12592.2|12594.7|12592.7|12596.2|12594.2|12594.2|12592.2|11
1654554090000|2022-06-06 22:21:30|12594.6|12592.6|12594.6|12592.6|12594.8|12592.8|12594|12592|2
1654554100000|2022-06-06 22:21:40|12594.5|12592.5|12595.5|12593.5|12595.7|12593.7|12594.5|12592.5|14
1654554110000|2022-06-06 22:21:50|12595.2|12593.2|12595.1|12593.1|12595.2|12593.2|12594.3|12592.3|3
1654554120000|2022-06-06 22:22:00|12594.7|12592.7|12595.3|12593.3|12595.3|12593.3|12594.2|12592.2|6
1654554130000|2022-06-06 22:22:10|12595.2|12593.2|12595|12593|12595.2|12593.2|12595|12593|1
1654554140000|2022-06-06 22:22:20|12595.3|12593.3|12594.5|12592.5|12595.6|12593.6|12594.5|12592.5|7
1654554150000|2022-06-06 22:22:30|12594.7|12592.7|12595.5|12593.5|12595.5|12593.5|12594.3|12592.3|4
1654554160000|2022-06-06 22:22:40|12595.3|12593.3|12593.8|12591.8|12595.3|12593.3|12593.8|12591.8|7
1654554170000|2022-06-06 22:22:50|12594.5|12592.5|12594.7|12592.7|12594.8|12592.8|12594.5|12592.5|3
1654554180000|2022-06-06 22:23:00|12594.6|12592.6|12594.3|12592.3|12594.6|12592.6|12594.3|12592.3|1
1654554190000|2022-06-06 22:23:10|12593.8|12591.8|12594|12592|12594|12592|12593.7|12591.7|1
1654554200000|2022-06-06 22:23:20|12594.3|12592.3|12594.5|12592.5|12594.7|12592.7|12594.1|12592.1|3
1654554210000|2022-06-06 22:23:30|12594.3|12592.3|12594.2|12592.2|12594.5|12592.5|12593.5|12591.5|2
1654554220000|2022-06-06 22:23:40|12594.1|12592.1|12593|12591|12594.6|12592.6|12593|12591|8
1654554230000|2022-06-06 22:23:50|12593.1|12591.1|12592.1|12590.1|12593.1|12591.1|12591.5|12589.5|44
1654554240000|2022-06-06 22:24:00|12592|12590|12592|12590|12592.6|12590.6|12591.7|12589.7|13
1654554250000|2022-06-06 22:24:10|12591.8|12589.8|12591.3|12589.3|12591.8|12589.8|12591.1|12589.1|4
1654554260000|2022-06-06 22:24:20|12591.5|12589.5|12592|12590|12592.1|12590.1|12591.5|12589.5|11
1654554270000|2022-06-06 22:24:30|12592.1|12590.1|12592.1|12590.1|12592.2|12590.2|12592|12590|14
1654554280000|2022-06-06 22:24:40|12592|12590|12590.3|12588.3|12592|12590|12590.1|12588.1|14
1654554290000|2022-06-06 22:24:50|12590.2|12588.2|12590.3|12588.3|12591|12589|12590.2|12588.2|7
1654554300000|2022-06-06 22:25:00|12590.1|12588.1|12591.2|12589.2|12591.8|12589.8|12590|12588|20
1654554310000|2022-06-06 22:25:10|12591.3|12589.3|12590.3|12588.3|12591.3|12589.3|12590.3|12588.3|2
1654554320000|2022-06-06 22:25:20|12590.1|12588.1|12590.6|12588.6|12590.8|12588.8|12590|12588|5
1654554330000|2022-06-06 22:25:30|12590.7|12588.7|12591|12589|12591.2|12589.2|12590.7|12588.7|3
1654554340000|2022-06-06 22:25:40|12590.8|12588.8|12591.3|12589.3|12591.5|12589.5|12590.6|12588.6|7
1654554350000|2022-06-06 22:25:50|12591.5|12589.5|12589.5|12587.5|12591.6|12589.6|12589.3|12587.3|35
1654554360000|2022-06-06 22:26:00|12590|12588|12590|12588|12590.5|12588.5|12589.7|12587.7|8
1654554370000|2022-06-06 22:26:10|12589.8|12587.8|12589.7|12587.7|12589.8|12587.8|12589.2|12587.2|1
1654554380000|2022-06-06 22:26:20|12589.8|12587.8|12590.8|12588.8|12591.3|12589.3|12589.6|12587.6|7
1654554390000|2022-06-06 22:26:30|12591.5|12589.5|12591.5|12589.5|12591.5|12589.5|12591.3|12589.3|1
1654554400000|2022-06-06 22:26:40|12591.6|12589.6|12591.3|12589.3|12591.6|12589.6|12591.3|12589.3|1
1654554410000|2022-06-06 22:26:50|12591.5|12589.5|12591.7|12589.7|12592|12590|12591.5|12589.5|4
1654554420000|2022-06-06 22:27:00|12591.5|12589.5|12592.8|12590.8|12592.8|12590.8|12591.5|12589.5|25
1654554430000|2022-06-06 22:27:10|12593|12591|12593.2|12591.2|12594|12592|12593|12591|11
1654554440000|2022-06-06 22:27:20|12593|12591|12593.5|12591.5|12593.5|12591.5|12593|12591|7
1654554450000|2022-06-06 22:27:30|12594|12592|12592.8|12590.8|12594.1|12592.1|12592.7|12590.7|32
1654554460000|2022-06-06 22:27:40|12593.2|12591.2|12592|12590|12593.6|12591.6|12592|12590|6
1654554470000|2022-06-06 22:27:50|12592.5|12590.5|12592.6|12590.6|12592.6|12590.6|12592.3|12590.3|3
1654554480000|2022-06-06 22:28:00|12592.5|12590.5|12592.1|12590.1|12592.5|12590.5|12592.1|12590.1|1
1654554490000|2022-06-06 22:28:10|12592.7|12590.7|12592.7|12590.7|12593|12591|12592.7|12590.7|6
1654554500000|2022-06-06 22:28:20|12592.8|12590.8|12593.3|12591.3|12593.3|12591.3|12592.7|12590.7|12
1654554510000|2022-06-06 22:28:30|12593.5|12591.5|12591.5|12589.5|12593.5|12591.5|12591.5|12589.5|7
1654554520000|2022-06-06 22:28:40|12591.3|12589.3|12592|12590|12592.8|12590.8|12591.3|12589.3|7
1654554530000|2022-06-06 22:28:50|12592.1|12590.1|12592.2|12590.2|12592.3|12590.3|12591.3|12589.3|11
1654554540000|2022-06-06 22:29:00|12592.1|12590.1|12590.5|12588.5|12592.2|12590.2|12590.5|12588.5|17
1654554550000|2022-06-06 22:29:10|12590.3|12588.3|12590.6|12588.6|12591|12589|12590.2|12588.2|8
1654554560000|2022-06-06 22:29:20|12590.1|12588.1|12590.5|12588.5|12590.7|12588.7|12590.1|12588.1|2
1654554570000|2022-06-06 22:29:30|12590.6|12588.6|12590.8|12588.8|12590.8|12588.8|12590.5|12588.5|0
1654554580000|2022-06-06 22:29:40|12591|12589|12591.1|12589.1|12591.1|12589.1|12590.5|12588.5|4
1654554590000|2022-06-06 22:29:50|12591.7|12589.7|12592.5|12590.5|12592.5|12590.5|12591.6|12589.6|12
1654554600000|2022-06-06 22:30:00|12592.6|12590.6|12593.3|12591.3|12593.5|12591.5|12592|12590|7
1654554610000|2022-06-06 22:30:10|12593.5|12591.5|12592.5|12590.5|12594|12592|12592.2|12590.2|23
1654554620000|2022-06-06 22:30:20|12592.6|12590.6|12592.8|12590.8|12593|12591|12592.1|12590.1|10
1654554630000|2022-06-06 22:30:30|12592.3|12590.3|12592.5|12590.5|12592.5|12590.5|12591.3|12589.3|8
1654554640000|2022-06-06 22:30:40|12591.7|12589.7|12591.2|12589.2|12591.8|12589.8|12591.1|12589.1|5
1654554650000|2022-06-06 22:30:50|12591.8|12589.8|12592.1|12590.1|12592.3|12590.3|12591.7|12589.7|5
1654554660000|2022-06-06 22:31:00|12592.2|12590.2|12592.5|12590.5|12593|12591|12591.8|12589.8|15
1654554670000|2022-06-06 22:31:10|12592.3|12590.3|12591.6|12589.6|12592.3|12590.3|12591.6|12589.6|0
1654554680000|2022-06-06 22:31:20|12591.5|12589.5|12592|12590|12593.1|12591.1|12591.3|12589.3|23
1654554690000|2022-06-06 22:31:30|12591.7|12589.7|12591.1|12589.1|12592.2|12590.2|12591.1|12589.1|13
1654554700000|2022-06-06 22:31:40|12591.2|12589.2|12590.8|12588.8|12591.7|12589.7|12590.7|12588.7|13
1654554710000|2022-06-06 22:31:50|12590.7|12588.7|12590.8|12588.8|12590.8|12588.8|12590.7|12588.7|1
1654554720000|2022-06-06 22:32:00|12591|12589|12592|12590|12592.1|12590.1|12590.8|12588.8|27
1654554730000|2022-06-06 22:32:10|12592.1|12590.1|12592.6|12590.6|12592.7|12590.7|12592.1|12590.1|1
1654554740000|2022-06-06 22:32:20|12592.7|12590.7|12592.8|12590.8|12592.8|12590.8|12592.7|12590.7|1
1654554750000|2022-06-06 22:32:30|12592.7|12590.7|12592.5|12590.5|12592.7|12590.7|12591.5|12589.5|5
1654554760000|2022-06-06 22:32:40|12591.3|12589.3|12591|12589|12591.5|12589.5|12591|12589|8
1654554770000|2022-06-06 22:32:50|12590.6|12588.6|12590|12588|12590.8|12588.8|12590|12588|9
1654554780000|2022-06-06 22:33:00|12589.6|12587.6|12588.3|12586.3|12590.1|12588.1|12588.1|12586.1|40
1654554790000|2022-06-06 22:33:10|12588.2|12586.2|12585.3|12583.3|12589.1|12587.1|12585.3|12583.3|54
1654554800000|2022-06-06 22:33:20|12585.5|12583.5|12586.3|12584.3|12587.6|12585.6|12585.5|12583.5|29
1654554810000|2022-06-06 22:33:30|12586.6|12584.6|12585.1|12583.1|12586.6|12584.6|12585.1|12583.1|5
1654554820000|2022-06-06 22:33:40|12585.7|12583.7|12584.7|12582.7|12585.7|12583.7|12584.2|12582.2|39
1654554830000|2022-06-06 22:33:50|12584.6|12582.6|12584.7|12582.7|12585.3|12583.3|12584.3|12582.3|12
1654554840000|2022-06-06 22:34:00|12584.8|12582.8|12585.8|12583.8|12586.1|12584.1|12584.7|12582.7|8
1654554850000|2022-06-06 22:34:10|12586|12584|12585.6|12583.6|12586|12584|12583.8|12581.8|29
1654554860000|2022-06-06 22:34:20|12585.2|12583.2|12584.3|12582.3|12585.2|12583.2|12584.3|12582.3|39
1654554870000|2022-06-06 22:34:30|12584.1|12582.1|12583.8|12581.8|12584.2|12582.2|12583.6|12581.6|27
1654554880000|2022-06-06 22:34:40|12584|12582|12585.3|12583.3|12585.7|12583.7|12583.8|12581.8|27
1654554890000|2022-06-06 22:34:50|12585.5|12583.5|12584.8|12582.8|12585.5|12583.5|12584.7|12582.7|4
1654554900000|2022-06-06 22:35:00|12585.6|12583.6|12586.1|12584.1|12586.2|12584.2|12585.3|12583.3|21
1654554910000|2022-06-06 22:35:10|12585.6|12583.6|12585.6|12583.6|12585.6|12583.6|12585.1|12583.1|6
1654554920000|2022-06-06 22:35:20|12585.1|12583.1|12586.6|12584.6|12586.6|12584.6|12585.1|12583.1|4
1654554930000|2022-06-06 22:35:30|12586.7|12584.7|12586.2|12584.2|12586.8|12584.8|12586.2|12584.2|11
1654554940000|2022-06-06 22:35:40|12586.1|12584.1|12585.8|12583.8|12586.1|12584.1|12585.8|12583.8|1
1654554950000|2022-06-06 22:35:50|12586|12584|12587.1|12585.1|12587.1|12585.1|12585.8|12583.8|20
1654554960000|2022-06-06 22:36:00|12587.2|12585.2|12586.3|12584.3|12587.2|12585.2|12586.3|12584.3|1
1654554970000|2022-06-06 22:36:10|12586.5|12584.5|12587.6|12585.6|12587.7|12585.7|12586.5|12584.5|6
1654554980000|2022-06-06 22:36:20|12587.7|12585.7|12587.6|12585.6|12588.2|12586.2|12587.5|12585.5|6
1654554990000|2022-06-06 22:36:30|12587.8|12585.8|12588.8|12586.8|12588.8|12586.8|12587.7|12585.7|10
1654555000000|2022-06-06 22:36:40|12588.7|12586.7|12586.3|12584.3|12588.8|12586.8|12586.1|12584.1|17
1654555010000|2022-06-06 22:36:50|12586.5|12584.5|12585.7|12583.7|12588|12586|12585.2|12583.2|27
1654555020000|2022-06-06 22:37:00|12585.8|12583.8|12585.6|12583.6|12586.2|12584.2|12585.5|12583.5|7
1654555030000|2022-06-06 22:37:10|12585.5|12583.5|12584.2|12582.2|12585.5|12583.5|12584.1|12582.1|14
1654555040000|2022-06-06 22:37:20|12583.2|12581.2|12582.7|12580.7|12584|12582|12582.7|12580.7|36
1654555050000|2022-06-06 22:37:30|12582.6|12580.6|12581.6|12579.6|12582.6|12580.6|12580.2|12578.2|59
1654555060000|2022-06-06 22:37:40|12581.5|12579.5|12579.8|12577.8|12582|12580|12579.8|12577.8|10
1654555070000|2022-06-06 22:37:50|12579.7|12577.7|12581|12579|12581.5|12579.5|12579.7|12577.7|9
1654555080000|2022-06-06 22:38:00|12580.8|12578.8|12579.2|12577.2|12580.8|12578.8|12579.1|12577.1|50
1654555090000|2022-06-06 22:38:10|12579.3|12577.3|12577.5|12575.5|12579.5|12577.5|12576.8|12574.8|52
1654555100000|2022-06-06 22:38:20|12577.3|12575.3|12576.8|12574.8|12578.5|12576.5|12576.8|12574.8|19
1654555110000|2022-06-06 22:38:30|12577|12575|12577.7|12575.7|12578.8|12576.8|12576.7|12574.7|15
1654555120000|2022-06-06 22:38:40|12577.5|12575.5|12577.7|12575.7|12578.3|12576.3|12577.2|12575.2|15
1654555130000|2022-06-06 22:38:50|12577.6|12575.6|12580.3|12578.3|12580.3|12578.3|12577.2|12575.2|31
1654555140000|2022-06-06 22:39:00|12580.5|12578.5|12580.1|12578.1|12580.6|12578.6|12578.7|12576.7|20
1654555150000|2022-06-06 22:39:10|12580.2|12578.2|12579.7|12577.7|12580.2|12578.2|12579.2|12577.2|14
1654555160000|2022-06-06 22:39:20|12579|12577|12578.8|12576.8|12579.3|12577.3|12578.8|12576.8|4
1654555170000|2022-06-06 22:39:30|12578.7|12576.7|12579.3|12577.3|12579.7|12577.7|12578.7|12576.7|7
1654555180000|2022-06-06 22:39:40|12579.2|12577.2|12578.2|12576.2|12579.6|12577.6|12578|12576|11
1654555190000|2022-06-06 22:39:50|12578.1|12576.1|12579.2|12577.2|12579.3|12577.3|12578|12576|5
1654555200000|2022-06-06 22:40:00|12579.3|12577.3|12580.3|12578.3|12580.3|12578.3|12579|12577|3
1654555210000|2022-06-06 22:40:10|12580.1|12578.1|12581|12579|12581|12579|12580.1|12578.1|3
1654555220000|2022-06-06 22:40:20|12581.1|12579.1|12581.1|12579.1|12581.3|12579.3|12580.2|12578.2|17
1654555230000|2022-06-06 22:40:30|12582|12580|12582.1|12580.1|12582.2|12580.2|12581.2|12579.2|30
1654555240000|2022-06-06 22:40:40|12582.2|12580.2|12581.1|12579.1|12583|12581|12580.7|12578.7|25
1654555250000|2022-06-06 22:40:50|12580.7|12578.7|12581.3|12579.3|12581.3|12579.3|12580.7|12578.7|2
1654555260000|2022-06-06 22:41:00|12580.5|12578.5|12580.6|12578.6|12581.6|12579.6|12580.5|12578.5|18
1654555270000|2022-06-06 22:41:10|12580.1|12578.1|12580.5|12578.5|12581.3|12579.3|12580.1|12578.1|9
1654555280000|2022-06-06 22:41:20|12580.6|12578.6|12582.1|12580.1|12582.1|12580.1|12580.3|12578.3|14
1654555290000|2022-06-06 22:41:30|12582.2|12580.2|12583.1|12581.1|12583.1|12581.1|12582.1|12580.1|27
1654555300000|2022-06-06 22:41:40|12583|12581|12583.5|12581.5|12583.5|12581.5|12582.3|12580.3|7
1654555310000|2022-06-06 22:41:50|12583.3|12581.3|12584.2|12582.2|12584.2|12582.2|12583.1|12581.1|7
1654555320000|2022-06-06 22:42:00|12584.1|12582.1|12583.3|12581.3|12584.1|12582.1|12582.7|12580.7|11
1654555330000|2022-06-06 22:42:10|12583.2|12581.2|12582.5|12580.5|12583.2|12581.2|12582.3|12580.3|9
1654555340000|2022-06-06 22:42:20|12582.6|12580.6|12582.5|12580.5|12583.7|12581.7|12582.5|12580.5|14
1654555350000|2022-06-06 22:42:30|12582.3|12580.3|12583.1|12581.1|12584.2|12582.2|12582.3|12580.3|19
1654555360000|2022-06-06 22:42:40|12582.7|12580.7|12582.3|12580.3|12582.7|12580.7|12581.3|12579.3|22
1654555370000|2022-06-06 22:42:50|12582.2|12580.2|12581.3|12579.3|12582.2|12580.2|12580.8|12578.8|13
1654555380000|2022-06-06 22:43:00|12581.2|12579.2|12579.7|12577.7|12581.2|12579.2|12579.6|12577.6|15
1654555390000|2022-06-06 22:43:10|12579.3|12577.3|12580.5|12578.5|12580.7|12578.7|12579|12577|17
1654555400000|2022-06-06 22:43:20|12580|12578|12579.7|12577.7|12580|12578|12579.5|12577.5|4
1654555410000|2022-06-06 22:43:30|12579.8|12577.8|12580.1|12578.1|12580.5|12578.5|12579.7|12577.7|9
1654555420000|2022-06-06 22:43:40|12580.2|12578.2|12579.7|12577.7|12580.6|12578.6|12579.3|12577.3|9
1654555430000|2022-06-06 22:43:50|12579.6|12577.6|12579.1|12577.1|12579.6|12577.6|12579|12577|6
1654555440000|2022-06-06 22:44:00|12579.2|12577.2|12578.7|12576.7|12579.5|12577.5|12578.3|12576.3|10
1654555450000|2022-06-06 22:44:10|12578.6|12576.6|12577.7|12575.7|12579.7|12577.7|12577.5|12575.5|23
1654555460000|2022-06-06 22:44:20|12577.8|12575.8|12577.5|12575.5|12579|12577|12577.5|12575.5|12
1654555470000|2022-06-06 22:44:30|12577.7|12575.7|12577.2|12575.2|12578|12576|12577.2|12575.2|8
1654555480000|2022-06-06 22:44:40|12577.3|12575.3|12578.2|12576.2|12578.7|12576.7|12577.3|12575.3|4
1654555490000|2022-06-06 22:44:50|12578.3|12576.3|12579.6|12577.6|12579.8|12577.8|12578.2|12576.2|16
1654555500000|2022-06-06 22:45:00|12579.7|12577.7|12580|12578|12581|12579|12579.7|12577.7|35
1654555510000|2022-06-06 22:45:10|12579.7|12577.7|12580.6|12578.6|12580.7|12578.7|12579.7|12577.7|2
1654555520000|2022-06-06 22:45:20|12581.5|12579.5|12581.7|12579.7|12582.5|12580.5|12581.5|12579.5|4
1654555530000|2022-06-06 22:45:30|12581.8|12579.8|12581.8|12579.8|12582.2|12580.2|12581.2|12579.2|4
1654555540000|2022-06-06 22:45:40|12581.7|12579.7|12582|12580|12582.1|12580.1|12580.8|12578.8|4
1654555550000|2022-06-06 22:45:50|12582.2|12580.2|12581.7|12579.7|12582.3|12580.3|12581.2|12579.2|4
1654555560000|2022-06-06 22:46:00|12581.6|12579.6|12581.3|12579.3|12582|12580|12581.2|12579.2|2
1654555570000|2022-06-06 22:46:10|12581.5|12579.5|12582.3|12580.3|12582.7|12580.7|12580.5|12578.5|9
1654555580000|2022-06-06 22:46:20|12583|12581|12584.3|12582.3|12584.3|12582.3|12582.5|12580.5|18
1654555590000|2022-06-06 22:46:30|12584.7|12582.7|12583.3|12581.3|12584.7|12582.7|12583.3|12581.3|38
1654555600000|2022-06-06 22:46:40|12583.2|12581.2|12583.7|12581.7|12584.3|12582.3|12583|12581|6
1654555610000|2022-06-06 22:46:50|12583.8|12581.8|12585|12583|12585.2|12583.2|12583.8|12581.8|16
1654555620000|2022-06-06 22:47:00|12584.8|12582.8|12583.7|12581.7|12584.8|12582.8|12583.6|12581.6|4
1654555630000|2022-06-06 22:47:10|12583.6|12581.6|12584|12582|12584.2|12582.2|12583.6|12581.6|0
1654555640000|2022-06-06 22:47:20|12584.1|12582.1|12584.2|12582.2|12584.3|12582.3|12584.1|12582.1|0
1654555650000|2022-06-06 22:47:30|12584.3|12582.3|12585.2|12583.2|12585.2|12583.2|12584.3|12582.3|3
1654555660000|2022-06-06 22:47:40|12585.3|12583.3|12585.2|12583.2|12586|12584|12584.7|12582.7|6
1654555670000|2022-06-06 22:47:50|12585.1|12583.1|12584.5|12582.5|12585.3|12583.3|12584.5|12582.5|5
1654555680000|2022-06-06 22:48:00|12584.3|12582.3|12585.7|12583.7|12585.8|12583.8|12584.1|12582.1|9
1654560000000|2022-06-07 00:00:00|12602.1|12600.1|12602.7|12600.7|12604.7|12602.7|12601.3|12599.3|26
1654560010000|2022-06-07 00:00:10|12602.8|12600.8|12602.5|12600.5|12603.2|12601.2|12601.7|12599.7|6
1654560020000|2022-06-07 00:00:20|12602.3|12600.3|12602.7|12600.7|12603.3|12601.3|12602|12600|7
1654560030000|2022-06-07 00:00:30|12602.5|12600.5|12602.2|12600.2|12603|12601|12602|12600|9
1654560040000|2022-06-07 00:00:40|12602.1|12600.1|12599.7|12597.7|12602.1|12600.1|12599.1|12597.1|53
1654560050000|2022-06-07 00:00:50|12599.8|12597.8|12599.1|12597.1|12600.1|12598.1|12598.5|12596.5|10
1654560060000|2022-06-07 00:01:00|12599|12597|12596.7|12594.7|12599.1|12597.1|12595.7|12593.7|41
1654560070000|2022-06-07 00:01:10|12596.8|12594.8|12598.5|12596.5|12599.1|12597.1|12596.7|12594.7|22
1654560080000|2022-06-07 00:01:20|12598.6|12596.6|12598.3|12596.3|12599.6|12597.6|12598.1|12596.1|7
1654560090000|2022-06-07 00:01:30|12598.2|12596.2|12597|12595|12598.5|12596.5|12596.5|12594.5|12
1654560100000|2022-06-07 00:01:40|12596.8|12594.8|12595.7|12593.7|12598.2|12596.2|12595.7|12593.7|22
1654560110000|2022-06-07 00:01:50|12595.5|12593.5|12593.3|12591.3|12595.6|12593.6|12592.2|12590.2|39
1654560120000|2022-06-07 00:02:00|12593.5|12591.5|12594|12592|12594.1|12592.1|12592|12590|31
1654560130000|2022-06-07 00:02:10|12593.8|12591.8|12595|12593|12595.5|12593.5|12593.1|12591.1|23
1654560140000|2022-06-07 00:02:20|12594.2|12592.2|12596.5|12594.5|12596.5|12594.5|12594|12592|21
1654560150000|2022-06-07 00:02:30|12596.8|12594.8|12597.2|12595.2|12598|12596|12596.3|12594.3|12
1654560160000|2022-06-07 00:02:40|12597.3|12595.3|12596.5|12594.5|12597.6|12595.6|12596.2|12594.2|6
1654560170000|2022-06-07 00:02:50|12596.3|12594.3|12595.5|12593.5|12596.5|12594.5|12595.2|12593.2|7
1654560180000|2022-06-07 00:03:00|12595.3|12593.3|12592.7|12590.7|12595.3|12593.3|12592.6|12590.6|22
1654560190000|2022-06-07 00:03:10|12592.8|12590.8|12590.2|12588.2|12593.8|12591.8|12589.7|12587.7|37
1654560200000|2022-06-07 00:03:20|12590|12588|12585.2|12583.2|12590|12588|12582.5|12580.5|120
1654560210000|2022-06-07 00:03:30|12585|12583|12584.3|12582.3|12585.2|12583.2|12584|12582|15
1654560220000|2022-06-07 00:03:40|12584.2|12582.2|12582.8|12580.8|12584.6|12582.6|12582.7|12580.7|30
1654560230000|2022-06-07 00:03:50|12582.7|12580.7|12584.2|12582.2|12584.7|12582.7|12582.6|12580.6|19
1654560240000|2022-06-07 00:04:00|12584.3|12582.3|12583.2|12581.2|12584.3|12582.3|12582.6|12580.6|23
1654560250000|2022-06-07 00:04:10|12583.3|12581.3|12583.6|12581.6|12584.6|12582.6|12582.8|12580.8|11
1654560260000|2022-06-07 00:04:20|12583.7|12581.7|12576.5|12574.5|12584|12582|12573.2|12571.2|245
1654560270000|2022-06-07 00:04:30|12576.3|12574.3|12577.2|12575.2|12577.2|12575.2|12575.3|12573.3|15
1654560280000|2022-06-07 00:04:40|12577.3|12575.3|12574.2|12572.2|12577.3|12575.3|12573.7|12571.7|27
1654560290000|2022-06-07 00:04:50|12574.3|12572.3|12573.7|12571.7|12575.5|12573.5|12573|12571|38
1654560300000|2022-06-07 00:05:00|12573.3|12571.3|12575.5|12573.5|12575.5|12573.5|12570.5|12568.5|84
1654560310000|2022-06-07 00:05:10|12575.6|12573.6|12573.5|12571.5|12575.6|12573.6|12573|12571|30
1654560320000|2022-06-07 00:05:20|12573.6|12571.6|12571|12569|12573.6|12571.6|12570.6|12568.6|35
1654560330000|2022-06-07 00:05:30|12570.8|12568.8|12571.7|12569.7|12573.2|12571.2|12570.7|12568.7|19
1654560340000|2022-06-07 00:05:40|12571.6|12569.6|12570.8|12568.8|12572.7|12570.7|12570.7|12568.7|6
1654560350000|2022-06-07 00:05:50|12570.7|12568.7|12569.5|12567.5|12570.8|12568.8|12568.6|12566.6|70
1654560360000|2022-06-07 00:06:00|12569.3|12567.3|12569.6|12567.6|12569.7|12567.7|12568.2|12566.2|30
1654560370000|2022-06-07 00:06:10|12570|12568|12572.6|12570.6|12572.6|12570.6|12569.5|12567.5|33
1654560380000|2022-06-07 00:06:20|12572.5|12570.5|12572|12570|12572.7|12570.7|12571.6|12569.6|15
1654560390000|2022-06-07 00:06:30|12572.1|12570.1|12572.1|12570.1|12572.2|12570.2|12571.3|12569.3|3
1654560400000|2022-06-07 00:06:40|12572.2|12570.2|12571.6|12569.6|12573.6|12571.6|12571.6|12569.6|31
1654560410000|2022-06-07 00:06:50|12571.7|12569.7|12574.3|12572.3|12574.5|12572.5|12571.7|12569.7|17
1654560420000|2022-06-07 00:07:00|12574.2|12572.2|12574.2|12572.2|12575.3|12573.3|12573.5|12571.5|47
1654560430000|2022-06-07 00:07:10|12574.3|12572.3|12571|12569|12574.3|12572.3|12570.2|12568.2|31
1654560440000|2022-06-07 00:07:20|12570.7|12568.7|12570.2|12568.2|12570.7|12568.7|12569.2|12567.2|14
1654560450000|2022-06-07 00:07:30|12570.3|12568.3|12566.3|12564.3|12570.3|12568.3|12564.8|12562.8|72
1654560460000|2022-06-07 00:07:40|12566.5|12564.5|12568.5|12566.5|12570.6|12568.6|12565.7|12563.7|31
1654560470000|2022-06-07 00:07:50|12568.3|12566.3|12567.5|12565.5|12568.7|12566.7|12566|12564|12
1654560480000|2022-06-07 00:08:00|12567.7|12565.7|12569.5|12567.5|12571.2|12569.2|12567.2|12565.2|46
1654560490000|2022-06-07 00:08:10|12570.2|12568.2|12571.5|12569.5|12572|12570|12570.2|12568.2|24
1654560500000|2022-06-07 00:08:20|12572.2|12570.2|12572.7|12570.7|12573.1|12571.1|12572.2|12570.2|24
1654560510000|2022-06-07 00:08:30|12572.6|12570.6|12572.7|12570.7|12573|12571|12571.3|12569.3|11
1654560520000|2022-06-07 00:08:40|12572.5|12570.5|12571.1|12569.1|12572.5|12570.5|12571.1|12569.1|10
1654560530000|2022-06-07 00:08:50|12570.8|12568.8|12570.5|12568.5|12572|12570|12570.3|12568.3|10
1654560540000|2022-06-07 00:09:00|12570.3|12568.3|12566.7|12564.7|12570.5|12568.5|12566.3|12564.3|26
1654560550000|2022-06-07 00:09:10|12566.5|12564.5|12567.5|12565.5|12567.5|12565.5|12565.5|12563.5|20
1654560560000|2022-06-07 00:09:20|12567.6|12565.6|12565.8|12563.8|12567.7|12565.7|12565.8|12563.8|2
1654560570000|2022-06-07 00:09:30|12566|12564|12567.2|12565.2|12567.7|12565.7|12566|12564|15
1654560580000|2022-06-07 00:09:40|12567.3|12565.3|12566.7|12564.7|12567.3|12565.3|12566.1|12564.1|2
1654560590000|2022-06-07 00:09:50|12566.5|12564.5|12566.5|12564.5|12567.2|12565.2|12566.2|12564.2|5
1654560600000|2022-06-07 00:10:00|12566.6|12564.6|12567|12565|12567.2|12565.2|12566.2|12564.2|12
1654560610000|2022-06-07 00:10:10|12566.8|12564.8|12565.2|12563.2|12566.8|12564.8|12565.2|12563.2|12
1654560620000|2022-06-07 00:10:20|12565.3|12563.3|12564|12562|12565.3|12563.3|12563.1|12561.1|37
1654560630000|2022-06-07 00:10:30|12564.3|12562.3|12565.2|12563.2|12567|12565|12564.3|12562.3|21
1654560640000|2022-06-07 00:10:40|12565.1|12563.1|12564.1|12562.1|12565.3|12563.3|12564|12562|9
1654560650000|2022-06-07 00:10:50|12564.2|12562.2|12564.2|12562.2|12564.6|12562.6|12563.6|12561.6|17
1654560660000|2022-06-07 00:11:00|12564.1|12562.1|12562.2|12560.2|12564.1|12562.1|12561.8|12559.8|27
1654560670000|2022-06-07 00:11:10|12563|12561|12562.5|12560.5|12564.7|12562.7|12561.3|12559.3|30
1654560680000|2022-06-07 00:11:20|12562.6|12560.6|12561.5|12559.5|12562.6|12560.6|12561.2|12559.2|11
1654560690000|2022-06-07 00:11:30|12561.6|12559.6|12563.2|12561.2|12563.3|12561.3|12561.1|12559.1|17
1654560700000|2022-06-07 00:11:40|12563.3|12561.3|12563.6|12561.6|12564|12562|12562.3|12560.3|13
1654560710000|2022-06-07 00:11:50|12563.7|12561.7|12564.3|12562.3|12564.8|12562.8|12563|12561|23
1654560720000|2022-06-07 00:12:00|12564.5|12562.5|12560.3|12558.3|12564.6|12562.6|12560.3|12558.3|40
1654560730000|2022-06-07 00:12:10|12560.2|12558.2|12560.6|12558.6|12562.2|12560.2|12560.2|12558.2|36
1654560740000|2022-06-07 00:12:20|12560.7|12558.7|12559.7|12557.7|12561.3|12559.3|12559.6|12557.6|49
1654560750000|2022-06-07 00:12:30|12559.5|12557.5|12557.8|12555.8|12559.5|12557.5|12557.6|12555.6|50
1654560760000|2022-06-07 00:12:40|12557.7|12555.7|12559|12557|12559.2|12557.2|12557.2|12555.2|51
1654560770000|2022-06-07 00:12:50|12558.8|12556.8|12559.7|12557.7|12559.8|12557.8|12558.8|12556.8|15
1654560780000|2022-06-07 00:13:00|12559.8|12557.8|12561.7|12559.7|12561.7|12559.7|12559.1|12557.1|31
1654560790000|2022-06-07 00:13:10|12562|12560|12562|12560|12562.3|12560.3|12561.2|12559.2|8
1654560800000|2022-06-07 00:13:20|12562.1|12560.1|12562.1|12560.1|12562.2|12560.2|12561.8|12559.8|0
1654560810000|2022-06-07 00:13:30|12562.2|12560.2|12558.5|12556.5|12562.5|12560.5|12557.5|12555.5|24
1654560820000|2022-06-07 00:13:40|12558.6|12556.6|12560|12558|12560.3|12558.3|12558.5|12556.5|1
1654560830000|2022-06-07 00:13:50|12559.7|12557.7|12561.7|12559.7|12563.1|12561.1|12559.7|12557.7|25
1654560840000|2022-06-07 00:14:00|12562.1|12560.1|12563.1|12561.1|12563.1|12561.1|12560.7|12558.7|23
1654560850000|2022-06-07 00:14:10|12563.2|12561.2|12564.2|12562.2|12564.3|12562.3|12563.2|12561.2|19
1654560860000|2022-06-07 00:14:20|12564.3|12562.3|12563.3|12561.3|12564.5|12562.5|12563.2|12561.2|6
1654560870000|2022-06-07 00:14:30|12563.2|12561.2|12564|12562|12564.1|12562.1|12562.8|12560.8|8
1654560880000|2022-06-07 00:14:40|12564.1|12562.1|12562|12560|12564.1|12562.1|12561.8|12559.8|17
1654560890000|2022-06-07 00:14:50|12561.8|12559.8|12560.7|12558.7|12562|12560|12559.6|12557.6|16
1654560900000|2022-06-07 00:15:00|12560.6|12558.6|12556.7|12554.7|12560.6|12558.6|12554.3|12552.3|82
1654560910000|2022-06-07 00:15:10|12556.8|12554.8|12556.6|12554.6|12557.1|12555.1|12555.3|12553.3|37
1654560920000|2022-06-07 00:15:20|12556.7|12554.7|12556.7|12554.7|12558.2|12556.2|12556.7|12554.7|6
1654560930000|2022-06-07 00:15:30|12556.8|12554.8|12562.3|12560.3|12562.3|12560.3|12556.1|12554.1|42
1654560940000|2022-06-07 00:15:40|12562.5|12560.5|12564|12562|12564.5|12562.5|12562.5|12560.5|41
1654560950000|2022-06-07 00:15:50|12564.1|12562.1|12563.7|12561.7|12564.7|12562.7|12563|12561|16
1654560960000|2022-06-07 00:16:00|12563.8|12561.8|12563.7|12561.7|12564.7|12562.7|12563|12561|18
1654560970000|2022-06-07 00:16:10|12563.6|12561.6|12565.1|12563.1|12565.2|12563.2|12563.6|12561.6|4
1654560980000|2022-06-07 00:16:20|12565.2|12563.2|12566.1|12564.1|12566.2|12564.2|12565.1|12563.1|24
1654560990000|2022-06-07 00:16:30|12566.2|12564.2|12566.3|12564.3|12567.2|12565.2|12566.1|12564.1|25
1654561000000|2022-06-07 00:16:40|12566.5|12564.5|12567.1|12565.1|12567.2|12565.2|12566.1|12564.1|13
1654561010000|2022-06-07 00:16:50|12567.2|12565.2|12566.5|12564.5|12567.6|12565.6|12566.1|12564.1|10
1654561020000|2022-06-07 00:17:00|12566.6|12564.6|12566|12564|12567.1|12565.1|12566|12564|22
1654561030000|2022-06-07 00:17:10|12566.1|12564.1|12566.3|12564.3|12567|12565|12566|12564|3
1654561040000|2022-06-07 00:17:20|12566.1|12564.1|12567.1|12565.1|12567.1|12565.1|12566|12564|13
1654561050000|2022-06-07 00:17:30|12567|12565|12566.6|12564.6|12567.1|12565.1|12566.2|12564.2|4
1654561060000|2022-06-07 00:17:40|12565.7|12563.7|12566.1|12564.1|12566.2|12564.2|12565.6|12563.6|5
1654561070000|2022-06-07 00:17:50|12566|12564|12564.5|12562.5|12566.5|12564.5|12564.5|12562.5|9
1654561080000|2022-06-07 00:18:00|12565.5|12563.5|12564.7|12562.7|12565.6|12563.6|12564.3|12562.3|10
1654561090000|2022-06-07 00:18:10|12564.8|12562.8|12563.8|12561.8|12565.1|12563.1|12563.7|12561.7|8
1654561100000|2022-06-07 00:18:20|12563.7|12561.7|12564|12562|12564.2|12562.2|12563.3|12561.3|5
1654561110000|2022-06-07 00:18:30|12564.1|12562.1|12564.3|12562.3|12564.3|12562.3|12563.6|12561.6|4
1654561120000|2022-06-07 00:18:40|12564.8|12562.8|12564.3|12562.3|12565|12563|12564.1|12562.1|6
1654561130000|2022-06-07 00:18:50|12564.5|12562.5|12565|12563|12565|12563|12564.3|12562.3|1
1654561140000|2022-06-07 00:19:00|12565.1|12563.1|12565.3|12563.3|12566|12564|12564.6|12562.6|5
1654561150000|2022-06-07 00:19:10|12565.5|12563.5|12564.6|12562.6|12566|12564|12564.6|12562.6|1
1654561160000|2022-06-07 00:19:20|12564.7|12562.7|12564.2|12562.2|12565|12563|12564.1|12562.1|3
1654561170000|2022-06-07 00:19:30|12564.3|12562.3|12566.3|12564.3|12566.5|12564.5|12564.2|12562.2|16
1654561180000|2022-06-07 00:19:40|12566.6|12564.6|12565.1|12563.1|12566.6|12564.6|12564.7|12562.7|5
1654561190000|2022-06-07 00:19:50|12565.2|12563.2|12565.6|12563.6|12565.7|12563.7|12564.7|12562.7|3
1654561200000|2022-06-07 00:20:00|12565|12563|12565.6|12563.6|12566.1|12564.1|12564|12562|21
1654561210000|2022-06-07 00:20:10|12565.7|12563.7|12565.1|12563.1|12565.8|12563.8|12564.7|12562.7|13
1654561220000|2022-06-07 00:20:20|12565.2|12563.2|12564.5|12562.5|12565.2|12563.2|12564.1|12562.1|10
1654561230000|2022-06-07 00:20:30|12564.3|12562.3|12562.2|12560.2|12564.3|12562.3|12562|12560|27
1654561240000|2022-06-07 00:20:40|12562.3|12560.3|12561.5|12559.5|12563|12561|12561.2|12559.2|6
1654561250000|2022-06-07 00:20:50|12561.3|12559.3|12558.6|12556.6|12561.6|12559.6|12558.6|12556.6|31
1654561260000|2022-06-07 00:21:00|12558.5|12556.5|12557.3|12555.3|12559.5|12557.5|12557|12555|89
1654561270000|2022-06-07 00:21:10|12557.2|12555.2|12557|12555|12557.8|12555.8|12557|12555|11
1654561280000|2022-06-07 00:21:20|12557.1|12555.1|12555.6|12553.6|12557.1|12555.1|12555.6|12553.6|25
1654561290000|2022-06-07 00:21:30|12555.7|12553.7|12556.2|12554.2|12556.7|12554.7|12555.3|12553.3|10
1654561300000|2022-06-07 00:21:40|12556.3|12554.3|12556.2|12554.2|12557.1|12555.1|12556.1|12554.1|9
1654561310000|2022-06-07 00:21:50|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12554.2|12552.2|22
1654561320000|2022-06-07 00:22:00|12554.3|12552.3|12554.1|12552.1|12554.6|12552.6|12553|12551|31
1654561330000|2022-06-07 00:22:10|12554.2|12552.2|12554.2|12552.2|12555.3|12553.3|12554|12552|14
1654561340000|2022-06-07 00:22:20|12554.3|12552.3|12556.7|12554.7|12557|12555|12554.2|12552.2|6
1654561350000|2022-06-07 00:22:30|12556.8|12554.8|12557.3|12555.3|12557.6|12555.6|12556.7|12554.7|7
1654561360000|2022-06-07 00:22:40|12557.2|12555.2|12558.5|12556.5|12558.7|12556.7|12557.1|12555.1|17
1654561370000|2022-06-07 00:22:50|12558.6|12556.6|12558|12556|12558.8|12556.8|12557.6|12555.6|33
1654561380000|2022-06-07 00:23:00|12558.1|12556.1|12559.7|12557.7|12559.8|12557.8|12558.1|12556.1|24
1654561390000|2022-06-07 00:23:10|12559.6|12557.6|12559|12557|12561.3|12559.3|12559|12557|17
1654561400000|2022-06-07 00:23:20|12558.8|12556.8|12559.2|12557.2|12559.5|12557.5|12558.6|12556.6|3
1654561410000|2022-06-07 00:23:30|12559.3|12557.3|12558.7|12556.7|12559.3|12557.3|12558.6|12556.6|3
1654561420000|2022-06-07 00:23:40|12558.8|12556.8|12556.1|12554.1|12559.1|12557.1|12556.1|12554.1|16
1654561430000|2022-06-07 00:23:50|12556.2|12554.2|12556.2|12554.2|12556.7|12554.7|12555.8|12553.8|9
1654561440000|2022-06-07 00:24:00|12556.1|12554.1|12553.6|12551.6|12556.2|12554.2|12553.3|12551.3|50
1654561450000|2022-06-07 00:24:10|12553.1|12551.1|12553.5|12551.5|12553.5|12551.5|12553|12551|8
1654561460000|2022-06-07 00:24:20|12553.6|12551.6|12553|12551|12553.8|12551.8|12551.8|12549.8|30
1654561470000|2022-06-07 00:24:30|12552.8|12550.8|12552.2|12550.2|12553.1|12551.1|12552.1|12550.1|11
1654561480000|2022-06-07 00:24:40|12552.3|12550.3|12552.7|12550.7|12553.1|12551.1|12552.3|12550.3|4
1654561490000|2022-06-07 00:24:50|12552.6|12550.6|12552.2|12550.2|12553.1|12551.1|12552.2|12550.2|8
1654561500000|2022-06-07 00:25:00|12552.1|12550.1|12551.3|12549.3|12552.1|12550.1|12550.6|12548.6|36
1654561510000|2022-06-07 00:25:10|12551.5|12549.5|12553.1|12551.1|12553.2|12551.2|12551.5|12549.5|26
1654561520000|2022-06-07 00:25:20|12553.6|12551.6|12553.1|12551.1|12554.6|12552.6|12553.1|12551.1|32
1654561530000|2022-06-07 00:25:30|12552.6|12550.6|12551.7|12549.7|12552.7|12550.7|12551.7|12549.7|4
1654561540000|2022-06-07 00:25:40|12551.8|12549.8|12552|12550|12552.1|12550.1|12551.5|12549.5|11
1654561550000|2022-06-07 00:25:50|12551.8|12549.8|12552.1|12550.1|12552.1|12550.1|12551.5|12549.5|7
1654561560000|2022-06-07 00:26:00|12552|12550|12550.1|12548.1|12552|12550|12550|12548|43
1654561570000|2022-06-07 00:26:10|12550|12548|12550.6|12548.6|12550.6|12548.6|12549.2|12547.2|18
1654561580000|2022-06-07 00:26:20|12550.5|12548.5|12550.7|12548.7|12551.2|12549.2|12550.1|12548.1|13
1654561590000|2022-06-07 00:26:30|12550.6|12548.6|12550.1|12548.1|12550.8|12548.8|12549.8|12547.8|4
1654561600000|2022-06-07 00:26:40|12550|12548|12550.5|12548.5|12550.6|12548.6|12550|12548|5
1654561610000|2022-06-07 00:26:50|12550.3|12548.3|12551.1|12549.1|12551.5|12549.5|12550.3|12548.3|7
1654561620000|2022-06-07 00:27:00|12551|12549|12550.8|12548.8|12551.1|12549.1|12550.7|12548.7|4
1654561630000|2022-06-07 00:27:10|12550.7|12548.7|12550.8|12548.8|12550.8|12548.8|12550.6|12548.6|4
1654561640000|2022-06-07 00:27:20|12551.8|12549.8|12553.1|12551.1|12553.1|12551.1|12551.6|12549.6|25
1654561650000|2022-06-07 00:27:30|12553.6|12551.6|12553.6|12551.6|12553.7|12551.7|12552|12550|40
1654561660000|2022-06-07 00:27:40|12553.5|12551.5|12554.3|12552.3|12554.5|12552.5|12553.3|12551.3|36
1654561670000|2022-06-07 00:27:50|12554.2|12552.2|12554.1|12552.1|12554.5|12552.5|12554|12552|15
1654561680000|2022-06-07 00:28:00|12554|12552|12554|12552|12554.2|12552.2|12553.3|12551.3|15
1654561690000|2022-06-07 00:28:10|12553.8|12551.8|12551.7|12549.7|12554.1|12552.1|12551.5|12549.5|22
1654561700000|2022-06-07 00:28:20|12551.6|12549.6|12551.2|12549.2|12551.6|12549.6|12551.2|12549.2|4
1654561710000|2022-06-07 00:28:30|12551.5|12549.5|12551.7|12549.7|12551.7|12549.7|12551.2|12549.2|5
1654561720000|2022-06-07 00:28:40|12551.8|12549.8|12551.8|12549.8|12551.8|12549.8|12551|12549|10
1654561730000|2022-06-07 00:28:50|12552|12550|12553.1|12551.1|12553.2|12551.2|12551.8|12549.8|4
1654561740000|2022-06-07 00:29:00|12553|12551|12553|12551|12553.3|12551.3|12553|12551|4
1654561750000|2022-06-07 00:29:10|12553.2|12551.2|12552.8|12550.8|12553.3|12551.3|12552.7|12550.7|8
1654561760000|2022-06-07 00:29:20|12553|12551|12553.7|12551.7|12554.1|12552.1|12552.8|12550.8|5
1654561770000|2022-06-07 00:29:30|12553.8|12551.8|12556.6|12554.6|12557.3|12555.3|12553.8|12551.8|55
1654561780000|2022-06-07 00:29:40|12556.5|12554.5|12558.1|12556.1|12558.1|12556.1|12556.5|12554.5|14
1654561790000|2022-06-07 00:29:50|12558|12556|12557.5|12555.5|12558.2|12556.2|12557.3|12555.3|4
1654561800000|2022-06-07 00:30:00|12557.3|12555.3|12556.7|12554.7|12557.7|12555.7|12556.3|12554.3|14
1654561810000|2022-06-07 00:30:10|12556.6|12554.6|12556.8|12554.8|12557|12555|12556|12554|5
1654561820000|2022-06-07 00:30:20|12556.7|12554.7|12555|12553|12557|12555|12554.8|12552.8|10
1654561830000|2022-06-07 00:30:30|12555.1|12553.1|12555.6|12553.6|12555.6|12553.6|12555.1|12553.1|3
1654561840000|2022-06-07 00:30:40|12555.7|12553.7|12556.1|12554.1|12556.6|12554.6|12555.6|12553.6|5
1654561850000|2022-06-07 00:30:50|12556.2|12554.2|12556|12554|12556.6|12554.6|12556|12554|6
1654561860000|2022-06-07 00:31:00|12555.5|12553.5|12554.1|12552.1|12555.7|12553.7|12553.6|12551.6|28
1654561870000|2022-06-07 00:31:10|12554|12552|12552.8|12550.8|12554.1|12552.1|12552.7|12550.7|8
1654561880000|2022-06-07 00:31:20|12552.6|12550.6|12553.1|12551.1|12553.5|12551.5|12552.6|12550.6|4
1654561890000|2022-06-07 00:31:30|12553|12551|12552.8|12550.8|12553.1|12551.1|12552.7|12550.7|4
1654561900000|2022-06-07 00:31:40|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|20
1654561910000|2022-06-07 00:31:50|12553.6|12551.6|12554|12552|12554.6|12552.6|12553.6|12551.6|6
1654561920000|2022-06-07 00:32:00|12554.1|12552.1|12552.5|12550.5|12554.2|12552.2|12552.3|12550.3|10
1654561930000|2022-06-07 00:32:10|12552.6|12550.6|12553.5|12551.5|12554.1|12552.1|12552.6|12550.6|6
1654561940000|2022-06-07 00:32:20|12553.3|12551.3|12551.5|12549.5|12553.5|12551.5|12551.2|12549.2|22
1654561950000|2022-06-07 00:32:30|12551.3|12549.3|12551.5|12549.5|12552.2|12550.2|12551.2|12549.2|8
1654561960000|2022-06-07 00:32:40|12551.6|12549.6|12552.7|12550.7|12553.1|12551.1|12551.2|12549.2|17
1654561970000|2022-06-07 00:32:50|12552.6|12550.6|12551.7|12549.7|12552.7|12550.7|12551.7|12549.7|6
1654561980000|2022-06-07 00:33:00|12551.8|12549.8|12550.7|12548.7|12552|12550|12550.7|12548.7|9
1654561990000|2022-06-07 00:33:10|12550.8|12548.8|12550.1|12548.1|12551.1|12549.1|12549.6|12547.6|17
1654562000000|2022-06-07 00:33:20|12550|12548|12546.3|12544.3|12550|12548|12543.3|12541.3|188
1654562010000|2022-06-07 00:33:30|12546.5|12544.5|12545.5|12543.5|12546.5|12544.5|12545.2|12543.2|19
1654562020000|2022-06-07 00:33:40|12545.2|12543.2|12543|12541|12545.5|12543.5|12542.8|12540.8|32
1654562030000|2022-06-07 00:33:50|12543.1|12541.1|12544.7|12542.7|12545|12543|12543.1|12541.1|25
1654562040000|2022-06-07 00:34:00|12544.8|12542.8|12545.7|12543.7|12545.7|12543.7|12544.7|12542.7|21
1654562050000|2022-06-07 00:34:10|12545.8|12543.8|12544.3|12542.3|12546|12544|12544.3|12542.3|11
1654562060000|2022-06-07 00:34:20|12544.2|12542.2|12543.7|12541.7|12544.5|12542.5|12543.5|12541.5|5
1654562070000|2022-06-07 00:34:30|12544|12542|12543.8|12541.8|12544.1|12542.1|12543.3|12541.3|16
1654562080000|2022-06-07 00:34:40|12544.2|12542.2|12544.1|12542.1|12544.7|12542.7|12543.7|12541.7|37
1654562090000|2022-06-07 00:34:50|12543.8|12541.8|12544|12542|12544.2|12542.2|12543.8|12541.8|16
1654562100000|2022-06-07 00:35:00|12543.8|12541.8|12543.7|12541.7|12544.2|12542.2|12543.6|12541.6|17
1654562110000|2022-06-07 00:35:10|12543.5|12541.5|12550.8|12548.8|12550.8|12548.8|12543.5|12541.5|59
1654562120000|2022-06-07 00:35:20|12550.7|12548.7|12551.1|12549.1|12551.6|12549.6|12549.7|12547.7|20
1654562130000|2022-06-07 00:35:30|12551|12549|12549.5|12547.5|12551.2|12549.2|12547.6|12545.6|33
1654562140000|2022-06-07 00:35:40|12549.3|12547.3|12549|12547|12549.8|12547.8|12547.2|12545.2|21
1654562150000|2022-06-07 00:35:50|12549.1|12547.1|12551|12549|12551.1|12549.1|12549.1|12547.1|8
1654562160000|2022-06-07 00:36:00|12550.8|12548.8|12550|12548|12551.5|12549.5|12549.6|12547.6|15
1654562170000|2022-06-07 00:36:10|12549.8|12547.8|12548.6|12546.6|12549.8|12547.8|12548.2|12546.2|15
1654562180000|2022-06-07 00:36:20|12549.5|12547.5|12550.5|12548.5|12550.6|12548.6|12549|12547|8
1654562190000|2022-06-07 00:36:30|12550.3|12548.3|12549.6|12547.6|12551|12549|12549.2|12547.2|15
1654562200000|2022-06-07 00:36:40|12549.7|12547.7|12548.3|12546.3|12549.8|12547.8|12547.7|12545.7|14
1654562210000|2022-06-07 00:36:50|12548.2|12546.2|12549.5|12547.5|12550.3|12548.3|12548|12546|25
1654562220000|2022-06-07 00:37:00|12549.3|12547.3|12551|12549|12551|12549|12548.5|12546.5|13
1654562230000|2022-06-07 00:37:10|12550.8|12548.8|12550.3|12548.3|12550.8|12548.8|12549.1|12547.1|7
1654562240000|2022-06-07 00:37:20|12550.2|12548.2|12550.6|12548.6|12550.6|12548.6|12549.2|12547.2|11
1654562250000|2022-06-07 00:37:30|12550.7|12548.7|12551.2|12549.2|12551.8|12549.8|12550.7|12548.7|12
1654562260000|2022-06-07 00:37:40|12551.3|12549.3|12552|12550|12552.2|12550.2|12551|12549|32
1654562270000|2022-06-07 00:37:50|12551.7|12549.7|12552.5|12550.5|12552.7|12550.7|12551.5|12549.5|15
1654562280000|2022-06-07 00:38:00|12552.6|12550.6|12551.8|12549.8|12552.7|12550.7|12551.7|12549.7|12
1654562290000|2022-06-07 00:38:10|12551.7|12549.7|12552.6|12550.6|12552.8|12550.8|12551.3|12549.3|11
1654562300000|2022-06-07 00:38:20|12552.5|12550.5|12555.5|12553.5|12556|12554|12552.5|12550.5|40
1654562310000|2022-06-07 00:38:30|12555.6|12553.6|12555.1|12553.1|12556|12554|12554.8|12552.8|15
1654562320000|2022-06-07 00:38:40|12555.2|12553.2|12556.1|12554.1|12556.5|12554.5|12555.1|12553.1|16
1654562330000|2022-06-07 00:38:50|12555.2|12553.2|12555.5|12553.5|12555.8|12553.8|12555.1|12553.1|18
1654562340000|2022-06-07 00:39:00|12555.3|12553.3|12555.5|12553.5|12556.5|12554.5|12555.1|12553.1|18
1654562350000|2022-06-07 00:39:10|12555.8|12553.8|12556.3|12554.3|12556.3|12554.3|12555.6|12553.6|2
1654562360000|2022-06-07 00:39:20|12557.2|12555.2|12556.7|12554.7|12557.2|12555.2|12556.5|12554.5|13
1654562370000|2022-06-07 00:39:30|12556.8|12554.8|12559.7|12557.7|12559.7|12557.7|12556.8|12554.8|15
1654562380000|2022-06-07 00:39:40|12559.8|12557.8|12559.5|12557.5|12559.8|12557.8|12557.8|12555.8|27
1654562390000|2022-06-07 00:39:50|12559.3|12557.3|12559.7|12557.7|12560.5|12558.5|12558.3|12556.3|21
1654562400000|2022-06-07 00:40:00|12559.8|12557.8|12559.2|12557.2|12560.7|12558.7|12558.6|12556.6|38
1654562410000|2022-06-07 00:40:10|12559.1|12557.1|12560|12558|12560|12558|12559.1|12557.1|11
1654562420000|2022-06-07 00:40:20|12560.2|12558.2|12559.8|12557.8|12560.2|12558.2|12559.3|12557.3|22
1654562430000|2022-06-07 00:40:30|12559.7|12557.7|12559.2|12557.2|12560.8|12558.8|12559.2|12557.2|19
1654562440000|2022-06-07 00:40:40|12559.5|12557.5|12560.3|12558.3|12560.5|12558.5|12559.2|12557.2|14
1654562450000|2022-06-07 00:40:50|12560.2|12558.2|12559.7|12557.7|12560.3|12558.3|12559.7|12557.7|3
1654562460000|2022-06-07 00:41:00|12559.6|12557.6|12559.7|12557.7|12560.3|12558.3|12559.1|12557.1|8
1654562470000|2022-06-07 00:41:10|12559.8|12557.8|12558.2|12556.2|12559.8|12557.8|12558.2|12556.2|40
1654562480000|2022-06-07 00:41:20|12558.3|12556.3|12559|12557|12559.2|12557.2|12558|12556|12
1654562490000|2022-06-07 00:41:30|12558.7|12556.7|12558.7|12556.7|12559|12557|12558.5|12556.5|2
1654562500000|2022-06-07 00:41:40|12558.6|12556.6|12559.5|12557.5|12559.5|12557.5|12558.6|12556.6|7
1654562510000|2022-06-07 00:41:50|12559.6|12557.6|12559.8|12557.8|12560|12558|12559.5|12557.5|6
1654562520000|2022-06-07 00:42:00|12559.7|12557.7|12560.3|12558.3|12560.3|12558.3|12559.1|12557.1|11
1654562530000|2022-06-07 00:42:10|12560.8|12558.8|12560.7|12558.7|12561.1|12559.1|12560.6|12558.6|13
1654562540000|2022-06-07 00:42:20|12560.8|12558.8|12559.3|12557.3|12561|12559|12558.8|12556.8|18
1654562550000|2022-06-07 00:42:30|12559.2|12557.2|12559.2|12557.2|12559.3|12557.3|12559.1|12557.1|8
1654562560000|2022-06-07 00:42:40|12559.3|12557.3|12559.6|12557.6|12559.7|12557.7|12559.3|12557.3|3
1654562570000|2022-06-07 00:42:50|12559.7|12557.7|12559.3|12557.3|12559.7|12557.7|12559.3|12557.3|2
1654562580000|2022-06-07 00:43:00|12559.5|12557.5|12558.6|12556.6|12559.5|12557.5|12558.5|12556.5|17
1654562590000|2022-06-07 00:43:10|12558.5|12556.5|12558.5|12556.5|12558.6|12556.6|12558|12556|31
1654562600000|2022-06-07 00:43:20|12558.3|12556.3|12558.3|12556.3|12558.6|12556.6|12557.8|12555.8|3
1654562610000|2022-06-07 00:43:30|12558.5|12556.5|12559.2|12557.2|12559.2|12557.2|12558.3|12556.3|7
1654562620000|2022-06-07 00:43:40|12559.1|12557.1|12560.3|12558.3|12561.1|12559.1|12559.1|12557.1|31
1654562630000|2022-06-07 00:43:50|12560.2|12558.2|12561.5|12559.5|12562.5|12560.5|12560.2|12558.2|37
1654562640000|2022-06-07 00:44:00|12561.3|12559.3|12561.7|12559.7|12563.6|12561.6|12561.3|12559.3|31
1654562650000|2022-06-07 00:44:10|12561.5|12559.5|12561.8|12559.8|12562.3|12560.3|12561.3|12559.3|8
1654562660000|2022-06-07 00:44:20|12561.7|12559.7|12561.6|12559.6|12561.7|12559.7|12561.5|12559.5|2
1654562670000|2022-06-07 00:44:30|12562.1|12560.1|12563.6|12561.6|12564.2|12562.2|12561.7|12559.7|31
1654562680000|2022-06-07 00:44:40|12563.5|12561.5|12563|12561|12563.5|12561.5|12561.7|12559.7|11
1654562690000|2022-06-07 00:44:50|12563.1|12561.1|12562.8|12560.8|12563.7|12561.7|12562.8|12560.8|10
1654562700000|2022-06-07 00:45:00|12563|12561|12562.2|12560.2|12563.2|12561.2|12561.7|12559.7|24
1654562710000|2022-06-07 00:45:10|12562.3|12560.3|12562.2|12560.2|12563|12561|12562.2|12560.2|2
1654562720000|2022-06-07 00:45:20|12562.5|12560.5|12560.8|12558.8|12562.5|12560.5|12560.6|12558.6|15
1654562730000|2022-06-07 00:45:30|12561|12559|12560.5|12558.5|12561.1|12559.1|12559.6|12557.6|29
1654562740000|2022-06-07 00:45:40|12560.3|12558.3|12560|12558|12560.3|12558.3|12559.1|12557.1|12
1654562750000|2022-06-07 00:45:50|12559.8|12557.8|12560|12558|12560.1|12558.1|12559.5|12557.5|2
1654562760000|2022-06-07 00:46:00|12560.2|12558.2|12560|12558|12560.2|12558.2|12559.1|12557.1|12
1654562770000|2022-06-07 00:46:10|12560.1|12558.1|12560.5|12558.5|12560.6|12558.6|12559.6|12557.6|3
1654562780000|2022-06-07 00:46:20|12560.3|12558.3|12559.2|12557.2|12560.3|12558.3|12559.1|12557.1|5
1654562790000|2022-06-07 00:46:30|12559.3|12557.3|12559.5|12557.5|12560|12558|12559.3|12557.3|0
1654562800000|2022-06-07 00:46:40|12559.6|12557.6|12559.1|12557.1|12559.6|12557.6|12559.1|12557.1|2
1654562810000|2022-06-07 00:46:50|12559.2|12557.2|12558.8|12556.8|12559.2|12557.2|12558.8|12556.8|3
1654562820000|2022-06-07 00:47:00|12559|12557|12558.6|12556.6|12559.3|12557.3|12558.3|12556.3|12
1654562830000|2022-06-07 00:47:10|12558.7|12556.7|12556.7|12554.7|12559.1|12557.1|12556.7|12554.7|55
1654562840000|2022-06-07 00:47:20|12556.6|12554.6|12556|12554|12557.8|12555.8|12555.3|12553.3|30
1654562850000|2022-06-07 00:47:30|12555.7|12553.7|12556.1|12554.1|12556.1|12554.1|12555.1|12553.1|15
1654562860000|2022-06-07 00:47:40|12556|12554|12557.3|12555.3|12558.5|12556.5|12556|12554|17
1654562870000|2022-06-07 00:47:50|12557.5|12555.5|12558.3|12556.3|12558.8|12556.8|12557.2|12555.2|10
1654562880000|2022-06-07 00:48:00|12558.2|12556.2|12557.7|12555.7|12558.2|12556.2|12557.2|12555.2|6
1654562890000|2022-06-07 00:48:10|12557.6|12555.6|12557.1|12555.1|12557.6|12555.6|12556.1|12554.1|5
1654562900000|2022-06-07 00:48:20|12557|12555|12557.7|12555.7|12557.7|12555.7|12556.1|12554.1|10
1654562910000|2022-06-07 00:48:30|12557.6|12555.6|12557.1|12555.1|12557.6|12555.6|12556.7|12554.7|3
1654562920000|2022-06-07 00:48:40|12557.2|12555.2|12559.6|12557.6|12559.6|12557.6|12557|12555|9
1654562930000|2022-06-07 00:48:50|12559.7|12557.7|12560.2|12558.2|12560.3|12558.3|12559|12557|6
1654562940000|2022-06-07 00:49:00|12560.3|12558.3|12560.8|12558.8|12561.1|12559.1|12560.1|12558.1|10
1654562950000|2022-06-07 00:49:10|12561|12559|12561.1|12559.1|12561.2|12559.2|12560.8|12558.8|3
1654562960000|2022-06-07 00:49:20|12560.8|12558.8|12562.1|12560.1|12562.1|12560.1|12560.2|12558.2|17
1654562970000|2022-06-07 00:49:30|12562|12560|12562.5|12560.5|12562.6|12560.6|12561.6|12559.6|24
1654562980000|2022-06-07 00:49:40|12562.3|12560.3|12560.5|12558.5|12562.5|12560.5|12560.2|12558.2|6
1654562990000|2022-06-07 00:49:50|12560.3|12558.3|12561|12559|12561.1|12559.1|12560.3|12558.3|3
1654563000000|2022-06-07 00:50:00|12561.1|12559.1|12559.8|12557.8|12561.3|12559.3|12559.7|12557.7|8
1654563010000|2022-06-07 00:50:10|12559.7|12557.7|12562.5|12560.5|12562.5|12560.5|12559.7|12557.7|11
1654563020000|2022-06-07 00:50:20|12562.3|12560.3|12561.2|12559.2|12562.3|12560.3|12561|12559|2
1654563030000|2022-06-07 00:50:30|12561.3|12559.3|12560.5|12558.5|12562|12560|12560.5|12558.5|3
1654563040000|2022-06-07 00:50:40|12560.6|12558.6|12559.7|12557.7|12561.2|12559.2|12559.5|12557.5|25
1654563050000|2022-06-07 00:50:50|12559.6|12557.6|12560.2|12558.2|12560.2|12558.2|12559.3|12557.3|2
1654563060000|2022-06-07 00:51:00|12560.1|12558.1|12559.2|12557.2|12560.1|12558.1|12559.2|12557.2|0
1654563070000|2022-06-07 00:51:10|12559.1|12557.1|12558|12556|12559.1|12557.1|12558|12556|6
1654563080000|2022-06-07 00:51:20|12557.8|12555.8|12558.3|12556.3|12558.5|12556.5|12557.3|12555.3|3
1654563090000|2022-06-07 00:51:30|12558.2|12556.2|12558.3|12556.3|12558.3|12556.3|12558.2|12556.2|1
1654563100000|2022-06-07 00:51:40|12558.2|12556.2|12558.5|12556.5|12559.1|12557.1|12557.8|12555.8|3
1654563110000|2022-06-07 00:51:50|12558.3|12556.3|12557.5|12555.5|12558.3|12556.3|12557.5|12555.5|1
1654563120000|2022-06-07 00:52:00|12557.3|12555.3|12558.2|12556.2|12558.5|12556.5|12557.1|12555.1|4
1654563130000|2022-06-07 00:52:10|12558.7|12556.7|12559.2|12557.2|12559.3|12557.3|12558.6|12556.6|6
1654563140000|2022-06-07 00:52:20|12559.1|12557.1|12558.6|12556.6|12559.2|12557.2|12558|12556|4
1654563150000|2022-06-07 00:52:30|12558.5|12556.5|12557.8|12555.8|12559|12557|12557.8|12555.8|4
1654563160000|2022-06-07 00:52:40|12558|12556|12555.5|12553.5|12558.2|12556.2|12555.5|12553.5|19
1654563170000|2022-06-07 00:52:50|12555.3|12553.3|12555.6|12553.6|12555.6|12553.6|12555.3|12553.3|2
1654563180000|2022-06-07 00:53:00|12555.5|12553.5|12556.2|12554.2|12556.3|12554.3|12555.5|12553.5|9
1654563190000|2022-06-07 00:53:10|12556.1|12554.1|12556.3|12554.3|12557.1|12555.1|12556|12554|4
1654563200000|2022-06-07 00:53:20|12556.2|12554.2|12556.6|12554.6|12557.2|12555.2|12556.1|12554.1|1
1654563210000|2022-06-07 00:53:30|12556.5|12554.5|12554.8|12552.8|12556.7|12554.7|12554.8|12552.8|9
1654563220000|2022-06-07 00:53:40|12554.7|12552.7|12555.2|12553.2|12555.2|12553.2|12553.8|12551.8|21
1654563230000|2022-06-07 00:53:50|12555.1|12553.1|12552.7|12550.7|12555.1|12553.1|12551.7|12549.7|29
1654563240000|2022-06-07 00:54:00|12552.8|12550.8|12550.7|12548.7|12552.8|12550.8|12550.3|12548.3|24
1654563250000|2022-06-07 00:54:10|12550.8|12548.8|12552|12550|12552.5|12550.5|12550.5|12548.5|14
1654563260000|2022-06-07 00:54:20|12552.2|12550.2|12552|12550|12552.5|12550.5|12551.6|12549.6|6
1654563270000|2022-06-07 00:54:30|12551.8|12549.8|12551.5|12549.5|12551.8|12549.8|12551|12549|10
1654563280000|2022-06-07 00:54:40|12551.6|12549.6|12551|12549|12552.2|12550.2|12550.8|12548.8|16
1654563290000|2022-06-07 00:54:50|12551.1|12549.1|12556.3|12554.3|12556.8|12554.8|12551.1|12549.1|47
1654563300000|2022-06-07 00:55:00|12556.7|12554.7|12559.7|12557.7|12560.1|12558.1|12556.1|12554.1|28
1654563310000|2022-06-07 00:55:10|12559.6|12557.6|12558|12556|12559.6|12557.6|12557.7|12555.7|22
1654563320000|2022-06-07 00:55:20|12557.8|12555.8|12556.7|12554.7|12557.8|12555.8|12555.7|12553.7|7
1654563330000|2022-06-07 00:55:30|12556.6|12554.6|12555|12553|12556.6|12554.6|12555|12553|8
1654563340000|2022-06-07 00:55:40|12555.1|12553.1|12555.5|12553.5|12556.3|12554.3|12555.1|12553.1|8
1654563350000|2022-06-07 00:55:50|12555.3|12553.3|12555.3|12553.3|12556.6|12554.6|12555|12553|8
1654563360000|2022-06-07 00:56:00|12555.2|12553.2|12554.1|12552.1|12555.5|12553.5|12554.1|12552.1|16
1654563370000|2022-06-07 00:56:10|12554.2|12552.2|12555|12553|12555.2|12553.2|12554.2|12552.2|20
1654563380000|2022-06-07 00:56:20|12555.5|12553.5|12556.2|12554.2|12557.2|12555.2|12555.2|12553.2|6
1654563390000|2022-06-07 00:56:30|12556.3|12554.3|12557|12555|12557.3|12555.3|12556.1|12554.1|6
1654563400000|2022-06-07 00:56:40|12556.8|12554.8|12556|12554|12556.8|12554.8|12555.7|12553.7|5
1654563410000|2022-06-07 00:56:50|12555.8|12553.8|12556|12554|12556.5|12554.5|12555.6|12553.6|1
1654563420000|2022-06-07 00:57:00|12555.8|12553.8|12555|12553|12555.8|12553.8|12554.7|12552.7|3
1654563430000|2022-06-07 00:57:10|12555.1|12553.1|12556.1|12554.1|12556.1|12554.1|12555|12553|1
1654563440000|2022-06-07 00:57:20|12556|12554|12556.1|12554.1|12556.5|12554.5|12555.8|12553.8|3
1654563450000|2022-06-07 00:57:30|12556|12554|12555|12553|12556.7|12554.7|12555|12553|22
1654563460000|2022-06-07 00:57:40|12555.1|12553.1|12552.2|12550.2|12555.1|12553.1|12552.1|12550.1|26
1654563470000|2022-06-07 00:57:50|12552.3|12550.3|12552.2|12550.2|12552.3|12550.3|12552|12550|7
1654563480000|2022-06-07 00:58:00|12552.3|12550.3|12551.6|12549.6|12553.3|12551.3|12551.6|12549.6|15
1654563490000|2022-06-07 00:58:10|12551.7|12549.7|12551.6|12549.6|12552.2|12550.2|12551.5|12549.5|9
1654563500000|2022-06-07 00:58:20|12551.3|12549.3|12551.5|12549.5|12551.7|12549.7|12551|12549|20
1654563510000|2022-06-07 00:58:30|12551.3|12549.3|12551.6|12549.6|12553|12551|12551.3|12549.3|17
1654563520000|2022-06-07 00:58:40|12551.5|12549.5|12552|12550|12552|12550|12550.5|12548.5|10
1654563530000|2022-06-07 00:58:50|12551.8|12549.8|12554.5|12552.5|12554.6|12552.6|12551.8|12549.8|16
1654563540000|2022-06-07 00:59:00|12554.6|12552.6|12554.5|12552.5|12555.2|12553.2|12554.2|12552.2|13
1654563550000|2022-06-07 00:59:10|12554.3|12552.3|12555.2|12553.2|12555.2|12553.2|12554.3|12552.3|4
1654563560000|2022-06-07 00:59:20|12555.3|12553.3|12556.5|12554.5|12556.5|12554.5|12555.2|12553.2|8
1654563570000|2022-06-07 00:59:30|12556.6|12554.6|12556.5|12554.5|12556.7|12554.7|12555.7|12553.7|8
1654563580000|2022-06-07 00:59:40|12556.3|12554.3|12556.6|12554.6|12556.6|12554.6|12556|12554|7
1654563590000|2022-06-07 00:59:50|12556.5|12554.5|12556.1|12554.1|12556.6|12554.6|12556.1|12554.1|7
1654563600000|2022-06-07 01:00:00|12556|12554|12556.5|12554.5|12556.5|12554.5|12555.2|12553.2|24
1654563610000|2022-06-07 01:00:10|12556.6|12554.6|12558|12556|12558.3|12556.3|12556.6|12554.6|17
1654563620000|2022-06-07 01:00:20|12558.1|12556.1|12559|12557|12559.2|12557.2|12558.1|12556.1|23
1654563630000|2022-06-07 01:00:30|12558.8|12556.8|12559|12557|12560.1|12558.1|12558.7|12556.7|19
1654563640000|2022-06-07 01:00:40|12558.8|12556.8|12558.6|12556.6|12559.5|12557.5|12558.6|12556.6|10
1654563650000|2022-06-07 01:00:50|12558.7|12556.7|12559|12557|12559.2|12557.2|12557.8|12555.8|13
1654563660000|2022-06-07 01:01:00|12559.1|12557.1|12559.2|12557.2|12560.1|12558.1|12558.8|12556.8|9
1654563670000|2022-06-07 01:01:10|12559.3|12557.3|12559.2|12557.2|12559.5|12557.5|12559.1|12557.1|3
1654563680000|2022-06-07 01:01:20|12559.3|12557.3|12561|12559|12561.1|12559.1|12559.2|12557.2|24
1654563690000|2022-06-07 01:01:30|12560.8|12558.8|12561.2|12559.2|12561.2|12559.2|12560.8|12558.8|12
1654563700000|2022-06-07 01:01:40|12561.1|12559.1|12562.3|12560.3|12562.3|12560.3|12561|12559|19
1654563710000|2022-06-07 01:01:50|12562.2|12560.2|12561.8|12559.8|12562.8|12560.8|12561.2|12559.2|40
1654563720000|2022-06-07 01:02:00|12562|12560|12563.6|12561.6|12564.8|12562.8|12562|12560|22
1654563730000|2022-06-07 01:02:10|12564|12562|12567.1|12565.1|12568.5|12566.5|12563.5|12561.5|101
1654563740000|2022-06-07 01:02:20|12567|12565|12568.5|12566.5|12569.5|12567.5|12566.1|12564.1|62
1654563750000|2022-06-07 01:02:30|12568.3|12566.3|12567.6|12565.6|12568.3|12566.3|12566.3|12564.3|37
1654563760000|2022-06-07 01:02:40|12567.3|12565.3|12566.5|12564.5|12567.6|12565.6|12566.3|12564.3|21
1654563770000|2022-06-07 01:02:50|12566.6|12564.6|12566|12564|12566.8|12564.8|12565.3|12563.3|15
1654563780000|2022-06-07 01:03:00|12566.1|12564.1|12565.7|12563.7|12567.5|12565.5|12565.6|12563.6|30
1654563790000|2022-06-07 01:03:10|12565.6|12563.6|12566.1|12564.1|12566.7|12564.7|12565.3|12563.3|10
1654563800000|2022-06-07 01:03:20|12566.2|12564.2|12565.2|12563.2|12566.2|12564.2|12565|12563|7
1654563810000|2022-06-07 01:03:30|12564.8|12562.8|12566.3|12564.3|12566.6|12564.6|12564.8|12562.8|12
1654563820000|2022-06-07 01:03:40|12566.1|12564.1|12566.1|12564.1|12566.3|12564.3|12565.6|12563.6|4
1654563830000|2022-06-07 01:03:50|12566|12564|12566|12564|12566.3|12564.3|12565.8|12563.8|3
1654563840000|2022-06-07 01:04:00|12566.1|12564.1|12566.3|12564.3|12566.3|12564.3|12565.8|12563.8|2
1654563850000|2022-06-07 01:04:10|12566.5|12564.5|12566.5|12564.5|12567.6|12565.6|12566.5|12564.5|16
1654563860000|2022-06-07 01:04:20|12566.6|12564.6|12566.6|12564.6|12567.1|12565.1|12566.5|12564.5|5
1654563870000|2022-06-07 01:04:30|12566.5|12564.5|12566.5|12564.5|12566.5|12564.5|12566.3|12564.3|2
1654563880000|2022-06-07 01:04:40|12566.3|12564.3|12565.8|12563.8|12566.5|12564.5|12565.5|12563.5|11
1654563890000|2022-06-07 01:04:50|12565.7|12563.7|12566.7|12564.7|12567.2|12565.2|12565.7|12563.7|8
1654563900000|2022-06-07 01:05:00|12566.8|12564.8|12566|12564|12567.5|12565.5|12566|12564|19
1654563910000|2022-06-07 01:05:10|12565.8|12563.8|12566|12564|12566.5|12564.5|12565.1|12563.1|28
1654563920000|2022-06-07 01:05:20|12565.8|12563.8|12566|12564|12566|12564|12565.1|12563.1|6
1654563930000|2022-06-07 01:05:30|12565.8|12563.8|12566.1|12564.1|12566.1|12564.1|12565.5|12563.5|1
1654563940000|2022-06-07 01:05:40|12566|12564|12565.7|12563.7|12566.1|12564.1|12565.6|12563.6|4
1654563950000|2022-06-07 01:05:50|12566.1|12564.1|12566.3|12564.3|12566.3|12564.3|12565.5|12563.5|6
1654563960000|2022-06-07 01:06:00|12567.2|12565.2|12566.8|12564.8|12567.2|12565.2|12566.7|12564.7|4
1654563970000|2022-06-07 01:06:10|12567|12565|12567.1|12565.1|12567.3|12565.3|12566.7|12564.7|7
1654563980000|2022-06-07 01:06:20|12566.5|12564.5|12566.6|12564.6|12566.7|12564.7|12566.1|12564.1|13
1654563990000|2022-06-07 01:06:30|12566.1|12564.1|12564.6|12562.6|12566.2|12564.2|12564.1|12562.1|19
1654564000000|2022-06-07 01:06:40|12564.5|12562.5|12565.6|12563.6|12565.6|12563.6|12564.3|12562.3|4
1654564010000|2022-06-07 01:06:50|12565.5|12563.5|12565.7|12563.7|12566.1|12564.1|12565.1|12563.1|2
1654564020000|2022-06-07 01:07:00|12565.6|12563.6|12565.2|12563.2|12566.5|12564.5|12565.1|12563.1|16
1654564030000|2022-06-07 01:07:10|12565.8|12563.8|12567|12565|12567.2|12565.2|12565.6|12563.6|4
1654564040000|2022-06-07 01:07:20|12567.1|12565.1|12567.7|12565.7|12567.8|12565.8|12566.6|12564.6|4
1654564050000|2022-06-07 01:07:30|12567.8|12565.8|12566.7|12564.7|12567.8|12565.8|12566.2|12564.2|7
1654564060000|2022-06-07 01:07:40|12566.6|12564.6|12566.6|12564.6|12567|12565|12566.5|12564.5|13
1654564070000|2022-06-07 01:07:50|12566.5|12564.5|12566.8|12564.8|12567.3|12565.3|12566.5|12564.5|6
1654564080000|2022-06-07 01:08:00|12566.7|12564.7|12566.5|12564.5|12567|12565|12566|12564|15
1654564090000|2022-06-07 01:08:10|12566.6|12564.6|12566.8|12564.8|12567|12565|12566.1|12564.1|0
1654564100000|2022-06-07 01:08:20|12566.7|12564.7|12568.8|12566.8|12568.8|12566.8|12566.1|12564.1|22
1654564110000|2022-06-07 01:08:30|12568.7|12566.7|12569.5|12567.5|12569.6|12567.6|12568.6|12566.6|17
1654564120000|2022-06-07 01:08:40|12569.3|12567.3|12569.5|12567.5|12569.6|12567.6|12569.2|12567.2|7
1654564130000|2022-06-07 01:08:50|12569.3|12567.3|12569.3|12567.3|12569.3|12567.3|12568.5|12566.5|18
1654564140000|2022-06-07 01:09:00|12569.2|12567.2|12566.5|12564.5|12571|12569|12566|12564|74
1654564150000|2022-06-07 01:09:10|12566.2|12564.2|12566.3|12564.3|12567.1|12565.1|12566.2|12564.2|26
1654564160000|2022-06-07 01:09:20|12566.2|12564.2|12565.1|12563.1|12566.2|12564.2|12565|12563|23
1654564170000|2022-06-07 01:09:30|12564.7|12562.7|12564|12562|12564.8|12562.8|12563.6|12561.6|16
1654564180000|2022-06-07 01:09:40|12563.8|12561.8|12563.1|12561.1|12564.2|12562.2|12563.1|12561.1|8
1654564190000|2022-06-07 01:09:50|12563.2|12561.2|12562.2|12560.2|12563.3|12561.3|12562.1|12560.1|11
1654564200000|2022-06-07 01:10:00|12562.6|12560.6|12563.6|12561.6|12563.6|12561.6|12562.5|12560.5|11
1654564210000|2022-06-07 01:10:10|12563.5|12561.5|12563.3|12561.3|12563.6|12561.6|12563.3|12561.3|0
1654564220000|2022-06-07 01:10:20|12563.5|12561.5|12564.1|12562.1|12564.1|12562.1|12563.3|12561.3|3
1654564230000|2022-06-07 01:10:30|12564|12562|12564|12562|12564.1|12562.1|12564|12562|3
1654564240000|2022-06-07 01:10:40|12564.1|12562.1|12563.8|12561.8|12565|12563|12563.7|12561.7|10
1654564250000|2022-06-07 01:10:50|12563.7|12561.7|12563.3|12561.3|12563.7|12561.7|12563.2|12561.2|2
1654564260000|2022-06-07 01:11:00|12563.5|12561.5|12563.1|12561.1|12563.5|12561.5|12563|12561|8
1654564270000|2022-06-07 01:11:10|12563|12561|12563.6|12561.6|12563.6|12561.6|12562.8|12560.8|18
1654564280000|2022-06-07 01:11:20|12563.3|12561.3|12560|12558|12563.3|12561.3|12559.8|12557.8|39
1654564290000|2022-06-07 01:11:30|12560.1|12558.1|12560.6|12558.6|12560.8|12558.8|12560.1|12558.1|8
1654564300000|2022-06-07 01:11:40|12560.8|12558.8|12559.6|12557.6|12560.8|12558.8|12559.5|12557.5|27
1654564310000|2022-06-07 01:11:50|12559.5|12557.5|12558.5|12556.5|12559.6|12557.6|12558.3|12556.3|14
1654564320000|2022-06-07 01:12:00|12558.6|12556.6|12557.5|12555.5|12558.6|12556.6|12557.1|12555.1|52
1654564330000|2022-06-07 01:12:10|12557.6|12555.6|12557.8|12555.8|12557.8|12555.8|12557.3|12555.3|22
1654564340000|2022-06-07 01:12:20|12557.7|12555.7|12557.5|12555.5|12557.8|12555.8|12556.6|12554.6|9
1654564350000|2022-06-07 01:12:30|12557.2|12555.2|12557.1|12555.1|12557.7|12555.7|12557.1|12555.1|3
1654564360000|2022-06-07 01:12:40|12557.2|12555.2|12556|12554|12557.3|12555.3|12556|12554|17
1654564370000|2022-06-07 01:12:50|12555.6|12553.6|12556|12554|12556.6|12554.6|12554.8|12552.8|31
1654564380000|2022-06-07 01:13:00|12556.1|12554.1|12555.6|12553.6|12556.2|12554.2|12555.2|12553.2|3
1654564390000|2022-06-07 01:13:10|12555.5|12553.5|12555.3|12553.3|12556.1|12554.1|12555.1|12553.1|4
1654564400000|2022-06-07 01:13:20|12555.2|12553.2|12556|12554|12556.1|12554.1|12555.1|12553.1|1
1654564410000|2022-06-07 01:13:30|12556.1|12554.1|12557.6|12555.6|12557.6|12555.6|12555.7|12553.7|8
1654564420000|2022-06-07 01:13:40|12557.7|12555.7|12557.1|12555.1|12557.7|12555.7|12557|12555|8
1654564430000|2022-06-07 01:13:50|12557|12555|12556.7|12554.7|12557.1|12555.1|12556.5|12554.5|3
1654564440000|2022-06-07 01:14:00|12556.6|12554.6|12557.3|12555.3|12557.3|12555.3|12555.7|12553.7|8
1654564450000|2022-06-07 01:14:10|12557.5|12555.5|12558.6|12556.6|12558.7|12556.7|12557.5|12555.5|5
1654564460000|2022-06-07 01:14:20|12558.7|12556.7|12559.7|12557.7|12560.3|12558.3|12558.6|12556.6|15
1654564470000|2022-06-07 01:14:30|12559.3|12557.3|12558.8|12556.8|12559.3|12557.3|12558.7|12556.7|5
1654564480000|2022-06-07 01:14:40|12558.7|12556.7|12557|12555|12559.5|12557.5|12557|12555|13
1654564490000|2022-06-07 01:14:50|12557.1|12555.1|12557.3|12555.3|12557.3|12555.3|12557|12555|0
1654564500000|2022-06-07 01:15:00|12557.2|12555.2|12556.3|12554.3|12557.6|12555.6|12555.6|12553.6|23
1654564510000|2022-06-07 01:15:10|12556.5|12554.5|12557.1|12555.1|12557.3|12555.3|12556.2|12554.2|6
1654564520000|2022-06-07 01:15:20|12556.8|12554.8|12555.8|12553.8|12557.2|12555.2|12555.8|12553.8|4
1654564530000|2022-06-07 01:15:30|12556.2|12554.2|12556.5|12554.5|12556.5|12554.5|12555.8|12553.8|4
1654564540000|2022-06-07 01:15:40|12556.6|12554.6|12557.6|12555.6|12558.3|12556.3|12556.6|12554.6|10
1654564550000|2022-06-07 01:15:50|12557.5|12555.5|12558.2|12556.2|12558.5|12556.5|12557.5|12555.5|1
1654564560000|2022-06-07 01:16:00|12558.3|12556.3|12560.2|12558.2|12560.3|12558.3|12558|12556|16
1654564570000|2022-06-07 01:16:10|12560.3|12558.3|12557.2|12555.2|12560.3|12558.3|12556.5|12554.5|37
1654564580000|2022-06-07 01:16:20|12557|12555|12556.1|12554.1|12557|12555|12555.8|12553.8|6
1654564590000|2022-06-07 01:16:30|12556.2|12554.2|12556.6|12554.6|12556.7|12554.7|12556|12554|4
1654564600000|2022-06-07 01:16:40|12556.7|12554.7|12556.5|12554.5|12557.1|12555.1|12556|12554|2
1654564610000|2022-06-07 01:16:50|12556.6|12554.6|12557.1|12555.1|12557.6|12555.6|12556|12554|10
1654564620000|2022-06-07 01:17:00|12557|12555|12558.7|12556.7|12559.1|12557.1|12556.3|12554.3|23
1654564630000|2022-06-07 01:17:10|12558.6|12556.6|12560.3|12558.3|12560.5|12558.5|12558.6|12556.6|25
1654564640000|2022-06-07 01:17:20|12560.2|12558.2|12560.2|12558.2|12560.5|12558.5|12560.1|12558.1|28
1654564650000|2022-06-07 01:17:30|12560.3|12558.3|12561.7|12559.7|12562.2|12560.2|12560.2|12558.2|35
1654564660000|2022-06-07 01:17:40|12561.8|12559.8|12561.8|12559.8|12563|12561|12561.1|12559.1|25
1654564670000|2022-06-07 01:17:50|12562|12560|12561.2|12559.2|12562.1|12560.1|12560.1|12558.1|28
1654564680000|2022-06-07 01:18:00|12561.3|12559.3|12563.5|12561.5|12563.7|12561.7|12561.3|12559.3|28
1654564690000|2022-06-07 01:18:10|12563.6|12561.6|12567|12565|12567.1|12565.1|12563.2|12561.2|17
1654564700000|2022-06-07 01:18:20|12567.1|12565.1|12566.6|12564.6|12568.6|12566.6|12566.3|12564.3|42
1654564710000|2022-06-07 01:18:30|12566.7|12564.7|12568.8|12566.8|12569.3|12567.3|12566.1|12564.1|14
1654564720000|2022-06-07 01:18:40|12568.7|12566.7|12566.6|12564.6|12568.7|12566.7|12566.2|12564.2|12
1654564730000|2022-06-07 01:18:50|12566.5|12564.5|12567.8|12565.8|12568|12566|12566.2|12564.2|6
1654564740000|2022-06-07 01:19:00|12568|12566|12566.1|12564.1|12568.1|12566.1|12565.3|12563.3|25
1654564750000|2022-06-07 01:19:10|12566|12564|12566.5|12564.5|12566.6|12564.6|12565.7|12563.7|9
1654564760000|2022-06-07 01:19:20|12566.2|12564.2|12566.8|12564.8|12566.8|12564.8|12565.7|12563.7|4
1654564770000|2022-06-07 01:19:30|12567|12565|12566.7|12564.7|12569|12567|12566.6|12564.6|35
1654564780000|2022-06-07 01:19:40|12566.8|12564.8|12568.1|12566.1|12568.1|12566.1|12566.8|12564.8|19
1654564790000|2022-06-07 01:19:50|12567.1|12565.1|12566.2|12564.2|12567.3|12565.3|12566|12564|18
1654564800000|2022-06-07 01:20:00|12566|12564|12562.5|12560.5|12566.5|12564.5|12562.2|12560.2|31
1654564810000|2022-06-07 01:20:10|12562.6|12560.6|12561.8|12559.8|12562.7|12560.7|12561.1|12559.1|11
1654564820000|2022-06-07 01:20:20|12562|12560|12561|12559|12562|12560|12560.5|12558.5|12
1654564830000|2022-06-07 01:20:30|12560.8|12558.8|12560.8|12558.8|12562.6|12560.6|12560.7|12558.7|18
1654564840000|2022-06-07 01:20:40|12560.7|12558.7|12561.6|12559.6|12562.2|12560.2|12560.2|12558.2|29
1654564850000|2022-06-07 01:20:50|12561.5|12559.5|12560.2|12558.2|12562.5|12560.5|12559.7|12557.7|17
1654564860000|2022-06-07 01:21:00|12560.1|12558.1|12560.2|12558.2|12560.5|12558.5|12558.8|12556.8|11
1654564870000|2022-06-07 01:21:10|12560.1|12558.1|12559|12557|12560.1|12558.1|12558.8|12556.8|10
1654564880000|2022-06-07 01:21:20|12559.1|12557.1|12558.6|12556.6|12559.2|12557.2|12557.6|12555.6|20
1654564890000|2022-06-07 01:21:30|12558.3|12556.3|12559.6|12557.6|12561.3|12559.3|12558.3|12556.3|43
1654564900000|2022-06-07 01:21:40|12559.3|12557.3|12561|12559|12561|12559|12558.6|12556.6|10
1654564910000|2022-06-07 01:21:50|12561.1|12559.1|12560.6|12558.6|12561.2|12559.2|12560.2|12558.2|10
1654564920000|2022-06-07 01:22:00|12560.5|12558.5|12559.6|12557.6|12561.2|12559.2|12559.5|12557.5|5
1654564930000|2022-06-07 01:22:10|12559.5|12557.5|12557.7|12555.7|12559.6|12557.6|12557.7|12555.7|20
1654564940000|2022-06-07 01:22:20|12558.1|12556.1|12558|12556|12558.6|12556.6|12557.7|12555.7|20
1654564950000|2022-06-07 01:22:30|12558.2|12556.2|12558.7|12556.7|12559|12557|12557.7|12555.7|0
1654564960000|2022-06-07 01:22:40|12558.6|12556.6|12558|12556|12558.7|12556.7|12557.6|12555.6|7
1654564970000|2022-06-07 01:22:50|12557.5|12555.5|12556.2|12554.2|12557.6|12555.6|12556.1|12554.1|36
1654564980000|2022-06-07 01:23:00|12556.3|12554.3|12557.2|12555.2|12558|12556|12556.3|12554.3|14
1654564990000|2022-06-07 01:23:10|12557.5|12555.5|12555.8|12553.8|12557.6|12555.6|12555.8|12553.8|10
1654565000000|2022-06-07 01:23:20|12556|12554|12556|12554|12556.6|12554.6|12555.8|12553.8|16
1654565010000|2022-06-07 01:23:30|12555.8|12553.8|12557.1|12555.1|12557.2|12555.2|12555.6|12553.6|6
1654565020000|2022-06-07 01:23:40|12557.2|12555.2|12557|12555|12557.2|12555.2|12556.6|12554.6|5
1654565030000|2022-06-07 01:23:50|12556.8|12554.8|12556|12554|12557|12555|12556|12554|5
1654565040000|2022-06-07 01:24:00|12555.8|12553.8|12556.5|12554.5|12557.5|12555.5|12555.8|12553.8|5
1654565050000|2022-06-07 01:24:10|12556.3|12554.3|12555.3|12553.3|12556.3|12554.3|12555.3|12553.3|10
1654565060000|2022-06-07 01:24:20|12555.5|12553.5|12556.2|12554.2|12556.6|12554.6|12555.2|12553.2|15
1654565070000|2022-06-07 01:24:30|12556.3|12554.3|12557.7|12555.7|12557.7|12555.7|12556.2|12554.2|1
1654565080000|2022-06-07 01:24:40|12557.6|12555.6|12556.8|12554.8|12557.7|12555.7|12556.5|12554.5|26
1654565090000|2022-06-07 01:24:50|12557|12555|12556.8|12554.8|12557.3|12555.3|12555.8|12553.8|19
1654565100000|2022-06-07 01:25:00|12557|12555|12556.2|12554.2|12557.3|12555.3|12555.5|12553.5|17
1654565110000|2022-06-07 01:25:10|12556.6|12554.6|12552.7|12550.7|12556.6|12554.6|12552.1|12550.1|81
1654565120000|2022-06-07 01:25:20|12553|12551|12548.6|12546.6|12553.3|12551.3|12548.6|12546.6|80
1654565130000|2022-06-07 01:25:30|12548.5|12546.5|12547.7|12545.7|12548.6|12546.6|12546.7|12544.7|55
1654565140000|2022-06-07 01:25:40|12547.6|12545.6|12546.1|12544.1|12548.1|12546.1|12546|12544|31
1654565150000|2022-06-07 01:25:50|12546.2|12544.2|12544.7|12542.7|12546.3|12544.3|12544.5|12542.5|53
1654565160000|2022-06-07 01:26:00|12544.8|12542.8|12541|12539|12545.2|12543.2|12540.7|12538.7|113
1654565170000|2022-06-07 01:26:10|12541.1|12539.1|12516.7|12514.7|12541.1|12539.1|12514.3|12512.3|619
1654565180000|2022-06-07 01:26:20|12519.5|12517.5|12521.1|12519.1|12521.2|12519.2|12515.1|12513.1|249
1654565190000|2022-06-07 01:26:30|12521|12519|12492.1|12490.1|12522|12520|12491.5|12489.5|487
1654565200000|2022-06-07 01:26:40|12493.8|12491.8|12505|12503|12505.2|12503.2|12491|12489|149
1654565210000|2022-06-07 01:26:50|12505.2|12503.2|12503.7|12501.7|12506.2|12504.2|12498.2|12496.2|129
1654565220000|2022-06-07 01:27:00|12502.1|12500.1|12496.8|12494.8|12506|12504|12494.8|12492.8|215
1654565230000|2022-06-07 01:27:10|12497.2|12495.2|12488.8|12486.8|12497.5|12495.5|12488.7|12486.7|131
1654565240000|2022-06-07 01:27:20|12488.5|12486.5|12491.1|12489.1|12498.1|12496.1|12488.5|12486.5|269
1654565250000|2022-06-07 01:27:30|12491.2|12489.2|12493.5|12491.5|12493.5|12491.5|12490|12488|76
1654565260000|2022-06-07 01:27:40|12493.6|12491.6|12496|12494|12497.1|12495.1|12490.6|12488.6|95
1654565270000|2022-06-07 01:27:50|12496.1|12494.1|12498.3|12496.3|12498.5|12496.5|12494.6|12492.6|69
1654565280000|2022-06-07 01:28:00|12497|12495|12498.5|12496.5|12501.2|12499.2|12496.1|12494.1|139
1654565290000|2022-06-07 01:28:10|12498.3|12496.3|12492.6|12490.6|12501.2|12499.2|12492.6|12490.6|134
1654565300000|2022-06-07 01:28:20|12492.5|12490.5|12493|12491|12494.5|12492.5|12491.8|12489.8|54
1654565310000|2022-06-07 01:28:30|12493.1|12491.1|12490.5|12488.5|12493.1|12491.1|12489.2|12487.2|57
1654565320000|2022-06-07 01:28:40|12490.6|12488.6|12489.3|12487.3|12492.7|12490.7|12487.6|12485.6|126
1654565330000|2022-06-07 01:28:50|12489.5|12487.5|12490.7|12488.7|12491.3|12489.3|12489.5|12487.5|27
1654565340000|2022-06-07 01:29:00|12490.8|12488.8|12492.7|12490.7|12495.2|12493.2|12490.5|12488.5|70
1654565350000|2022-06-07 01:29:10|12493.7|12491.7|12495.2|12493.2|12496.1|12494.1|12493.2|12491.2|52
1654565360000|2022-06-07 01:29:20|12493.1|12491.1|12497.7|12495.7|12498.5|12496.5|12493|12491|70
1654565370000|2022-06-07 01:29:30|12497.6|12495.6|12500.3|12498.3|12500.8|12498.8|12497.6|12495.6|73
1654565380000|2022-06-07 01:29:40|12500.5|12498.5|12499.7|12497.7|12500.6|12498.6|12498|12496|80
1654565390000|2022-06-07 01:29:50|12499.6|12497.6|12500.5|12498.5|12501.6|12499.6|12499.5|12497.5|30
1654565400000|2022-06-07 01:30:00|12500.7|12498.7|12504.2|12502.2|12505.2|12503.2|12500.1|12498.1|99
1654565410000|2022-06-07 01:30:10|12504.1|12502.1|12501.1|12499.1|12504.6|12502.6|12499.8|12497.8|55
1654565420000|2022-06-07 01:30:20|12501|12499|12502.7|12500.7|12504.5|12502.5|12499.1|12497.1|61
1654565430000|2022-06-07 01:30:30|12502.5|12500.5|12498.3|12496.3|12504.8|12502.8|12497.8|12495.8|66
1654565440000|2022-06-07 01:30:40|12496.2|12494.2|12495.6|12493.6|12496.8|12494.8|12493.8|12491.8|55
1654565450000|2022-06-07 01:30:50|12495.5|12493.5|12499.5|12497.5|12501.2|12499.2|12495.2|12493.2|84
1654565460000|2022-06-07 01:31:00|12499.6|12497.6|12502.3|12500.3|12503.5|12501.5|12499.1|12497.1|33
1654565470000|2022-06-07 01:31:10|12501.1|12499.1|12501.2|12499.2|12501.6|12499.6|12499.5|12497.5|12
1654565480000|2022-06-07 01:31:20|12501.1|12499.1|12499.8|12497.8|12502.8|12500.8|12498.2|12496.2|37
1654565490000|2022-06-07 01:31:30|12499.5|12497.5|12499.1|12497.1|12502.6|12500.6|12498.1|12496.1|35
1654565500000|2022-06-07 01:31:40|12499.2|12497.2|12498.2|12496.2|12502.3|12500.3|12498.1|12496.1|28
1654565510000|2022-06-07 01:31:50|12498.3|12496.3|12501.2|12499.2|12501.5|12499.5|12497.8|12495.8|17
1654565520000|2022-06-07 01:32:00|12501.3|12499.3|12501.2|12499.2|12503.2|12501.2|12501|12499|25
1654565530000|2022-06-07 01:32:10|12501.7|12499.7|12502.7|12500.7|12503|12501|12501.3|12499.3|19
1654565540000|2022-06-07 01:32:20|12503|12501|12504.7|12502.7|12505.3|12503.3|12502.2|12500.2|26
1654565550000|2022-06-07 01:32:30|12504.8|12502.8|12502.1|12500.1|12505.1|12503.1|12501.5|12499.5|24
1654565560000|2022-06-07 01:32:40|12502.7|12500.7|12502.3|12500.3|12502.7|12500.7|12501|12499|10
1654565570000|2022-06-07 01:32:50|12502.5|12500.5|12500.8|12498.8|12504.2|12502.2|12500.3|12498.3|32
1654565580000|2022-06-07 01:33:00|12500.7|12498.7|12502.3|12500.3|12503.6|12501.6|12498.8|12496.8|53
1654565590000|2022-06-07 01:33:10|12502.2|12500.2|12502.1|12500.1|12503.1|12501.1|12501.5|12499.5|16
1654565600000|2022-06-07 01:33:20|12503.2|12501.2|12503.2|12501.2|12504.6|12502.6|12502.2|12500.2|27
1654565610000|2022-06-07 01:33:30|12503.7|12501.7|12505.8|12503.8|12505.8|12503.8|12503.5|12501.5|29
1654565620000|2022-06-07 01:33:40|12506|12504|12505.1|12503.1|12506.3|12504.3|12499.8|12497.8|114
1654565630000|2022-06-07 01:33:50|12505|12503|12505.3|12503.3|12505.7|12503.7|12503.5|12501.5|36
1654565640000|2022-06-07 01:34:00|12505.2|12503.2|12507.3|12505.3|12508.3|12506.3|12504.7|12502.7|44
1654565650000|2022-06-07 01:34:10|12507.2|12505.2|12512.2|12510.2|12512.3|12510.3|12507|12505|112
1654565660000|2022-06-07 01:34:20|12512.8|12510.8|12512|12510|12514.3|12512.3|12511.7|12509.7|70
1654565670000|2022-06-07 01:34:30|12511.8|12509.8|12512.6|12510.6|12512.6|12510.6|12510.3|12508.3|18
1654565680000|2022-06-07 01:34:40|12513.2|12511.2|12512|12510|12514|12512|12511.7|12509.7|51
1654565690000|2022-06-07 01:34:50|12511.8|12509.8|12512.5|12510.5|12513|12511|12511.8|12509.8|25
1654565700000|2022-06-07 01:35:00|12513|12511|12510.8|12508.8|12513.6|12511.6|12509.6|12507.6|50
1654565710000|2022-06-07 01:35:10|12510.7|12508.7|12509.8|12507.8|12511.1|12509.1|12509.8|12507.8|17
1654565720000|2022-06-07 01:35:20|12510|12508|12507.7|12505.7|12510.8|12508.8|12507.6|12505.6|81
1654565730000|2022-06-07 01:35:30|12507.6|12505.6|12508.2|12506.2|12509|12507|12507.2|12505.2|44
1654565740000|2022-06-07 01:35:40|12508.1|12506.1|12508.6|12506.6|12509.1|12507.1|12507.6|12505.6|20
1654565750000|2022-06-07 01:35:50|12508.2|12506.2|12509.1|12507.1|12509.7|12507.7|12507.8|12505.8|25
1654565760000|2022-06-07 01:36:00|12509.2|12507.2|12509.3|12507.3|12511.8|12509.8|12509.1|12507.1|24
1654565770000|2022-06-07 01:36:10|12509.2|12507.2|12509.6|12507.6|12510.2|12508.2|12507.5|12505.5|32
1654565780000|2022-06-07 01:36:20|12510|12508|12514.1|12512.1|12514.2|12512.2|12509.3|12507.3|23
1654565790000|2022-06-07 01:36:30|12514.2|12512.2|12516|12514|12516.1|12514.1|12512.8|12510.8|57
1654565800000|2022-06-07 01:36:40|12515.8|12513.8|12517.7|12515.7|12518.8|12516.8|12515.5|12513.5|55
1654565810000|2022-06-07 01:36:50|12517.8|12515.8|12515.5|12513.5|12518.3|12516.3|12515.5|12513.5|28
1654565820000|2022-06-07 01:37:00|12515.7|12513.7|12515|12513|12516.5|12514.5|12514.8|12512.8|10
1654565830000|2022-06-07 01:37:10|12515.1|12513.1|12514.2|12512.2|12515.2|12513.2|12513.8|12511.8|7
1654565840000|2022-06-07 01:37:20|12514.1|12512.1|12516.1|12514.1|12517|12515|12513.5|12511.5|25
1654565850000|2022-06-07 01:37:30|12515.7|12513.7|12519.3|12517.3|12520.6|12518.6|12515.7|12513.7|38
1654565860000|2022-06-07 01:37:40|12519.2|12517.2|12520|12518|12520.3|12518.3|12518.5|12516.5|11
1654565870000|2022-06-07 01:37:50|12520.1|12518.1|12519.7|12517.7|12521.5|12519.5|12519.7|12517.7|47
1654565880000|2022-06-07 01:38:00|12520.2|12518.2|12520.5|12518.5|12521.5|12519.5|12519.8|12517.8|37
1654565890000|2022-06-07 01:38:10|12520.6|12518.6|12519.7|12517.7|12520.7|12518.7|12519.5|12517.5|28
1654565900000|2022-06-07 01:38:20|12519.8|12517.8|12521.2|12519.2|12521.5|12519.5|12519.8|12517.8|26
1654565910000|2022-06-07 01:38:30|12521.1|12519.1|12520|12518|12521.5|12519.5|12520|12518|18
1654565920000|2022-06-07 01:38:40|12520.2|12518.2|12518.8|12516.8|12520.2|12518.2|12518.6|12516.6|21
1654565930000|2022-06-07 01:38:50|12518.7|12516.7|12519.2|12517.2|12519.6|12517.6|12518.7|12516.7|9
1654565940000|2022-06-07 01:39:00|12519.1|12517.1|12519|12517|12519.5|12517.5|12518.6|12516.6|16
1654565950000|2022-06-07 01:39:10|12518.8|12516.8|12519|12517|12519.2|12517.2|12517.3|12515.3|20
1654565960000|2022-06-07 01:39:20|12519.1|12517.1|12516.5|12514.5|12519.5|12517.5|12516.5|12514.5|26
1654565970000|2022-06-07 01:39:30|12516.6|12514.6|12516.2|12514.2|12517.2|12515.2|12516.2|12514.2|6
1654565980000|2022-06-07 01:39:40|12516.1|12514.1|12515.6|12513.6|12516.3|12514.3|12514.2|12512.2|35
1654565990000|2022-06-07 01:39:50|12515.7|12513.7|12515.7|12513.7|12516.6|12514.6|12514.7|12512.7|27
1654566000000|2022-06-07 01:40:00|12515.3|12513.3|12513.6|12511.6|12515.7|12513.7|12512.6|12510.6|21
1654566010000|2022-06-07 01:40:10|12513.8|12511.8|12514.2|12512.2|12515.7|12513.7|12513|12511|18
1654566020000|2022-06-07 01:40:20|12514.3|12512.3|12512|12510|12514.3|12512.3|12511.7|12509.7|21
1654566030000|2022-06-07 01:40:30|12512.1|12510.1|12512.3|12510.3|12512.8|12510.8|12511.5|12509.5|21
1654566040000|2022-06-07 01:40:40|12512.7|12510.7|12517|12515|12517.1|12515.1|12512.7|12510.7|37
1654566050000|2022-06-07 01:40:50|12516.8|12514.8|12516.2|12514.2|12517.3|12515.3|12515.5|12513.5|17
1654566060000|2022-06-07 01:41:00|12516.3|12514.3|12517.1|12515.1|12519.2|12517.2|12516.3|12514.3|23
1654566070000|2022-06-07 01:41:10|12517.2|12515.2|12515.2|12513.2|12517.3|12515.3|12514.6|12512.6|7
1654566080000|2022-06-07 01:41:20|12516|12514|12516.2|12514.2|12517.8|12515.8|12516|12514|10
1654566090000|2022-06-07 01:41:30|12516.3|12514.3|12517.7|12515.7|12517.8|12515.8|12515.5|12513.5|10
1654566100000|2022-06-07 01:41:40|12517.5|12515.5|12520.3|12518.3|12520.3|12518.3|12517.2|12515.2|40
1654566110000|2022-06-07 01:41:50|12520.5|12518.5|12520.7|12518.7|12521.3|12519.3|12520|12518|19
1654566120000|2022-06-07 01:42:00|12520.6|12518.6|12524.6|12522.6|12526|12524|12520.6|12518.6|147
1654566130000|2022-06-07 01:42:10|12524.5|12522.5|12526.2|12524.2|12527.5|12525.5|12523.3|12521.3|92
1654566140000|2022-06-07 01:42:20|12525.8|12523.8|12527.6|12525.6|12528.1|12526.1|12524.8|12522.8|43
1654566150000|2022-06-07 01:42:30|12527.7|12525.7|12524.5|12522.5|12527.8|12525.8|12524.2|12522.2|39
1654566160000|2022-06-07 01:42:40|12524.6|12522.6|12525.1|12523.1|12525.1|12523.1|12522.5|12520.5|33
1654566170000|2022-06-07 01:42:50|12525|12523|12523.7|12521.7|12525.6|12523.6|12523.1|12521.1|9
1654566180000|2022-06-07 01:43:00|12523.6|12521.6|12525.5|12523.5|12525.7|12523.7|12523.1|12521.1|15
1654566190000|2022-06-07 01:43:10|12525.8|12523.8|12528.2|12526.2|12529|12527|12525.3|12523.3|54
1654566200000|2022-06-07 01:43:20|12528|12526|12527.5|12525.5|12530.3|12528.3|12526.7|12524.7|59
1654566210000|2022-06-07 01:43:30|12527.7|12525.7|12528|12526|12529.2|12527.2|12526.5|12524.5|13
1654566220000|2022-06-07 01:43:40|12527.8|12525.8|12529|12527|12530|12528|12527.7|12525.7|24
1654566230000|2022-06-07 01:43:50|12528.8|12526.8|12528.3|12526.3|12529.8|12527.8|12528.1|12526.1|11
1654566240000|2022-06-07 01:44:00|12528.2|12526.2|12529.5|12527.5|12530|12528|12528.1|12526.1|30
1654566250000|2022-06-07 01:44:10|12529.3|12527.3|12529.2|12527.2|12530.2|12528.2|12529.1|12527.1|14
1654566260000|2022-06-07 01:44:20|12529.3|12527.3|12527.1|12525.1|12529.5|12527.5|12525.6|12523.6|34
1654566270000|2022-06-07 01:44:30|12527.2|12525.2|12529|12527|12529.1|12527.1|12527.2|12525.2|27
1654566280000|2022-06-07 01:44:40|12528.8|12526.8|12529.7|12527.7|12530.1|12528.1|12527.8|12525.8|25
1654566290000|2022-06-07 01:44:50|12529.6|12527.6|12531.3|12529.3|12532.3|12530.3|12529|12527|45
1654566300000|2022-06-07 01:45:00|12531.2|12529.2|12531.3|12529.3|12533.3|12531.3|12531.2|12529.2|96
1654566310000|2022-06-07 01:45:10|12532|12530|12529.7|12527.7|12532.3|12530.3|12529.3|12527.3|18
1654566320000|2022-06-07 01:45:20|12529.8|12527.8|12529|12527|12530.2|12528.2|12528.2|12526.2|21
1654566330000|2022-06-07 01:45:30|12530|12528|12528.2|12526.2|12530|12528|12527.7|12525.7|12
1654566340000|2022-06-07 01:45:40|12528.1|12526.1|12526.6|12524.6|12528.1|12526.1|12525.8|12523.8|25
1654566350000|2022-06-07 01:45:50|12526.5|12524.5|12530.5|12528.5|12530.6|12528.6|12526.3|12524.3|38
1654566360000|2022-06-07 01:46:00|12530.3|12528.3|12530.1|12528.1|12530.5|12528.5|12529|12527|18
1654566370000|2022-06-07 01:46:10|12530|12528|12530.3|12528.3|12532.3|12530.3|12529.8|12527.8|53
1654566380000|2022-06-07 01:46:20|12530.5|12528.5|12531.2|12529.2|12532|12530|12530.5|12528.5|14
1654566390000|2022-06-07 01:46:30|12531.5|12529.5|12531.5|12529.5|12531.5|12529.5|12530.1|12528.1|11
1654566400000|2022-06-07 01:46:40|12531.3|12529.3|12530.5|12528.5|12531.6|12529.6|12530|12528|9
1654566410000|2022-06-07 01:46:50|12530.3|12528.3|12529|12527|12530.5|12528.5|12528.8|12526.8|14
1654566420000|2022-06-07 01:47:00|12529.1|12527.1|12528.7|12526.7|12530|12528|12528.7|12526.7|15
1654566430000|2022-06-07 01:47:10|12528.3|12526.3|12527.7|12525.7|12529.2|12527.2|12527.7|12525.7|20
1654566440000|2022-06-07 01:47:20|12527.8|12525.8|12527.5|12525.5|12528.5|12526.5|12526.8|12524.8|42
1654566450000|2022-06-07 01:47:30|12527.6|12525.6|12527.2|12525.2|12528.2|12526.2|12526.8|12524.8|25
1654566460000|2022-06-07 01:47:40|12527.3|12525.3|12525.3|12523.3|12527.3|12525.3|12525|12523|31
1654566470000|2022-06-07 01:47:50|12525.2|12523.2|12525|12523|12526.2|12524.2|12524.6|12522.6|25
1654566480000|2022-06-07 01:48:00|12525.1|12523.1|12526|12524|12527.1|12525.1|12524.6|12522.6|19
1654566490000|2022-06-07 01:48:10|12525.5|12523.5|12524.5|12522.5|12526.3|12524.3|12524.2|12522.2|16
1654566500000|2022-06-07 01:48:20|12525|12523|12524.2|12522.2|12525|12523|12522.7|12520.7|45
1654566510000|2022-06-07 01:48:30|12524.1|12522.1|12524.2|12522.2|12525.3|12523.3|12524.1|12522.1|9
1654566520000|2022-06-07 01:48:40|12524.3|12522.3|12525.1|12523.1|12525.3|12523.3|12524.1|12522.1|7
1654566530000|2022-06-07 01:48:50|12525.2|12523.2|12529|12527|12529.3|12527.3|12525.2|12523.2|36
1654566540000|2022-06-07 01:49:00|12528.8|12526.8|12531|12529|12531|12529|12527.7|12525.7|19
1654566550000|2022-06-07 01:49:10|12531.5|12529.5|12532|12530|12532.6|12530.6|12529.5|12527.5|26
1654566560000|2022-06-07 01:49:20|12531.7|12529.7|12535|12533|12536.5|12534.5|12531.7|12529.7|77
1654566570000|2022-06-07 01:49:30|12535.1|12533.1|12533.6|12531.6|12535.1|12533.1|12533.5|12531.5|20
1654566580000|2022-06-07 01:49:40|12533.7|12531.7|12534.5|12532.5|12535.7|12533.7|12533.7|12531.7|44
1654566590000|2022-06-07 01:49:50|12534.6|12532.6|12533.2|12531.2|12535.5|12533.5|12532.1|12530.1|47
1654566600000|2022-06-07 01:50:00|12533.3|12531.3|12532.5|12530.5|12533.5|12531.5|12532.1|12530.1|12
1654566610000|2022-06-07 01:50:10|12531.6|12529.6|12533.1|12531.1|12533.6|12531.6|12531.3|12529.3|23
1654566620000|2022-06-07 01:50:20|12533|12531|12532.2|12530.2|12533.8|12531.8|12532.2|12530.2|12
1654566630000|2022-06-07 01:50:30|12532.5|12530.5|12530.3|12528.3|12532.8|12530.8|12529.6|12527.6|15
1654566640000|2022-06-07 01:50:40|12530.5|12528.5|12529.7|12527.7|12531|12529|12528|12526|23
1654566650000|2022-06-07 01:50:50|12531.1|12529.1|12531.7|12529.7|12532.6|12530.6|12530.8|12528.8|15
1654566660000|2022-06-07 01:51:00|12532|12530|12530.5|12528.5|12532.7|12530.7|12530.2|12528.2|12
1654566670000|2022-06-07 01:51:10|12530.3|12528.3|12533|12531|12533.5|12531.5|12530.2|12528.2|26
1654566680000|2022-06-07 01:51:20|12532.8|12530.8|12531.1|12529.1|12533|12531|12530.8|12528.8|4
1654566690000|2022-06-07 01:51:30|12531.8|12529.8|12531.5|12529.5|12533.5|12531.5|12531|12529|12
1654566700000|2022-06-07 01:51:40|12531.6|12529.6|12532.7|12530.7|12533|12531|12531|12529|20
1654566710000|2022-06-07 01:51:50|12532.8|12530.8|12533|12531|12534.1|12532.1|12532.7|12530.7|15
1654566720000|2022-06-07 01:52:00|12533.1|12531.1|12533|12531|12533.2|12531.2|12532.2|12530.2|9
1654566730000|2022-06-07 01:52:10|12532.8|12530.8|12531|12529|12532.8|12530.8|12530.8|12528.8|7
1654566740000|2022-06-07 01:52:20|12530.7|12528.7|12530.3|12528.3|12531.2|12529.2|12530|12528|3
1654566750000|2022-06-07 01:52:30|12530.5|12528.5|12531.2|12529.2|12532.1|12530.1|12529.8|12527.8|14
1654566760000|2022-06-07 01:52:40|12531.1|12529.1|12532|12530|12532.3|12530.3|12530.7|12528.7|17
1654566770000|2022-06-07 01:52:50|12531.8|12529.8|12531.6|12529.6|12532.2|12530.2|12531.5|12529.5|3
1654566780000|2022-06-07 01:53:00|12531.7|12529.7|12532.7|12530.7|12533.5|12531.5|12531.2|12529.2|6
1654566790000|2022-06-07 01:53:10|12532.3|12530.3|12534|12532|12534|12532|12532.1|12530.1|25
1654566800000|2022-06-07 01:53:20|12533.8|12531.8|12532.5|12530.5|12533.8|12531.8|12532.2|12530.2|6
1654566810000|2022-06-07 01:53:30|12532.3|12530.3|12531.7|12529.7|12532.3|12530.3|12531.1|12529.1|1
1654566820000|2022-06-07 01:53:40|12531.8|12529.8|12532|12530|12532.6|12530.6|12531.6|12529.6|5
1654566830000|2022-06-07 01:53:50|12531.8|12529.8|12529.8|12527.8|12531.8|12529.8|12529.3|12527.3|16
1654566840000|2022-06-07 01:54:00|12529.7|12527.7|12530.2|12528.2|12530.5|12528.5|12528|12526|23
1654566850000|2022-06-07 01:54:10|12530.3|12528.3|12530|12528|12530.3|12528.3|12528.6|12526.6|9
1654566860000|2022-06-07 01:54:20|12529.8|12527.8|12528.6|12526.6|12529.8|12527.8|12528.6|12526.6|7
1654566870000|2022-06-07 01:54:30|12528.7|12526.7|12528.7|12526.7|12528.8|12526.8|12528|12526|10
1654566880000|2022-06-07 01:54:40|12528.6|12526.6|12527.3|12525.3|12528.6|12526.6|12526.8|12524.8|36
1654566890000|2022-06-07 01:54:50|12527.5|12525.5|12527.7|12525.7|12527.7|12525.7|12526.8|12524.8|8
1654566900000|2022-06-07 01:55:00|12527.6|12525.6|12527.5|12525.5|12527.6|12525.6|12525.8|12523.8|8
1654566910000|2022-06-07 01:55:10|12527.3|12525.3|12526.3|12524.3|12527.7|12525.7|12526.3|12524.3|7
1654566920000|2022-06-07 01:55:20|12526.5|12524.5|12524.3|12522.3|12527.2|12525.2|12523.7|12521.7|171
1654566930000|2022-06-07 01:55:30|12525.2|12523.2|12523.3|12521.3|12525.3|12523.3|12523.3|12521.3|31
1654566940000|2022-06-07 01:55:40|12523.2|12521.2|12523.5|12521.5|12524|12522|12523.2|12521.2|16
1654566950000|2022-06-07 01:55:50|12523.3|12521.3|12520.2|12518.2|12523.6|12521.6|12520.2|12518.2|50
1654566960000|2022-06-07 01:56:00|12520.1|12518.1|12521.3|12519.3|12521.5|12519.5|12519.3|12517.3|34
1654566970000|2022-06-07 01:56:10|12521.6|12519.6|12520.7|12518.7|12521.7|12519.7|12520.5|12518.5|22
1654566980000|2022-06-07 01:56:20|12520.8|12518.8|12520.2|12518.2|12521.2|12519.2|12520|12518|11
1654566990000|2022-06-07 01:56:30|12520.1|12518.1|12518.5|12516.5|12520.7|12518.7|12518.3|12516.3|28
1654567000000|2022-06-07 01:56:40|12517.7|12515.7|12517.3|12515.3|12518.6|12516.6|12517.1|12515.1|57
1654567010000|2022-06-07 01:56:50|12517.5|12515.5|12514.7|12512.7|12517.5|12515.5|12514.7|12512.7|38
1654567020000|2022-06-07 01:57:00|12514.6|12512.6|12514.3|12512.3|12515|12513|12513.6|12511.6|19
1654567030000|2022-06-07 01:57:10|12514.2|12512.2|12515.2|12513.2|12515.3|12513.3|12514.1|12512.1|25
1654567040000|2022-06-07 01:57:20|12515.7|12513.7|12516.6|12514.6|12517|12515|12515|12513|48
1654567050000|2022-06-07 01:57:30|12516.5|12514.5|12517.3|12515.3|12517.6|12515.6|12516.3|12514.3|11
1654567060000|2022-06-07 01:57:40|12517.5|12515.5|12518.1|12516.1|12518.3|12516.3|12517.2|12515.2|19
1654567070000|2022-06-07 01:57:50|12518|12516|12517.7|12515.7|12518.5|12516.5|12517.2|12515.2|20
1654567080000|2022-06-07 01:58:00|12517.8|12515.8|12516.8|12514.8|12518.2|12516.2|12516.6|12514.6|6
1654567090000|2022-06-07 01:58:10|12517|12515|12520.3|12518.3|12521.2|12519.2|12517|12515|57
1654567100000|2022-06-07 01:58:20|12520.5|12518.5|12523.2|12521.2|12523.6|12521.6|12520.5|12518.5|29
1654567110000|2022-06-07 01:58:30|12523.3|12521.3|12523.1|12521.1|12523.6|12521.6|12522.2|12520.2|12
1654567120000|2022-06-07 01:58:40|12523|12521|12523.8|12521.8|12525.3|12523.3|12522.8|12520.8|25
1654567130000|2022-06-07 01:58:50|12524.5|12522.5|12522.1|12520.1|12524.6|12522.6|12522.1|12520.1|22
1654567140000|2022-06-07 01:59:00|12522.2|12520.2|12523.2|12521.2|12523.6|12521.6|12522.2|12520.2|13
1654567150000|2022-06-07 01:59:10|12523.3|12521.3|12523.2|12521.2|12523.7|12521.7|12522.6|12520.6|4
1654567160000|2022-06-07 01:59:20|12523.3|12521.3|12524.8|12522.8|12524.8|12522.8|12522.8|12520.8|7
1654567170000|2022-06-07 01:59:30|12525|12523|12525.1|12523.1|12525.6|12523.6|12524.7|12522.7|10
1654567180000|2022-06-07 01:59:40|12524.6|12522.6|12525.1|12523.1|12525.5|12523.5|12524.6|12522.6|2
1654567190000|2022-06-07 01:59:50|12525.2|12523.2|12525|12523|12525.6|12523.6|12524.6|12522.6|8
1654567200000|2022-06-07 02:00:00|12524.7|12522.7|12527.5|12525.5|12528.1|12526.1|12524.6|12522.6|50
1654567210000|2022-06-07 02:00:10|12527.2|12525.2|12529|12527|12529.2|12527.2|12527.2|12525.2|37
1654567220000|2022-06-07 02:00:20|12528.8|12526.8|12528|12526|12529|12527|12527.8|12525.8|11
1654567230000|2022-06-07 02:00:30|12528.1|12526.1|12528.2|12526.2|12528.7|12526.7|12527.1|12525.1|23
1654567240000|2022-06-07 02:00:40|12528.3|12526.3|12527.3|12525.3|12528.3|12526.3|12527.2|12525.2|5
1654567250000|2022-06-07 02:00:50|12527.2|12525.2|12524.7|12522.7|12527.5|12525.5|12524.7|12522.7|11
1654567260000|2022-06-07 02:01:00|12524.8|12522.8|12525|12523|12526.5|12524.5|12524.7|12522.7|14
1654567270000|2022-06-07 02:01:10|12524.8|12522.8|12523.3|12521.3|12525|12523|12523.2|12521.2|7
1654567280000|2022-06-07 02:01:20|12523.2|12521.2|12519.7|12517.7|12523.2|12521.2|12519.1|12517.1|27
1654567290000|2022-06-07 02:01:30|12519.5|12517.5|12519.3|12517.3|12519.5|12517.5|12518.8|12516.8|11
1654567300000|2022-06-07 02:01:40|12519.5|12517.5|12519|12517|12521.2|12519.2|12519|12517|12
1654567310000|2022-06-07 02:01:50|12518.6|12516.6|12516.6|12514.6|12518.8|12516.8|12516.3|12514.3|32
1654567320000|2022-06-07 02:02:00|12516.5|12514.5|12517.8|12515.8|12519.3|12517.3|12516.3|12514.3|25
1654567330000|2022-06-07 02:02:10|12518|12516|12520.3|12518.3|12520.5|12518.5|12518|12516|9
1654567340000|2022-06-07 02:02:20|12520.6|12518.6|12521.5|12519.5|12522.7|12520.7|12520.5|12518.5|24
1654567350000|2022-06-07 02:02:30|12521.3|12519.3|12522.3|12520.3|12522.3|12520.3|12520.7|12518.7|12
1654567360000|2022-06-07 02:02:40|12522.2|12520.2|12522.3|12520.3|12523.3|12521.3|12521.2|12519.2|13
1654567370000|2022-06-07 02:02:50|12522.5|12520.5|12524|12522|12524|12522|12522.2|12520.2|18
1654567380000|2022-06-07 02:03:00|12523.8|12521.8|12523.3|12521.3|12524.6|12522.6|12523.3|12521.3|8
1654567390000|2022-06-07 02:03:10|12523.5|12521.5|12521.7|12519.7|12523.7|12521.7|12521.2|12519.2|5
1654567400000|2022-06-07 02:03:20|12522.1|12520.1|12524.5|12522.5|12524.5|12522.5|12521.7|12519.7|11
1654567410000|2022-06-07 02:03:30|12524.6|12522.6|12522.5|12520.5|12524.7|12522.7|12522.5|12520.5|5
1654567420000|2022-06-07 02:03:40|12522.3|12520.3|12522|12520|12522.6|12520.6|12521.6|12519.6|1
1654567430000|2022-06-07 02:03:50|12521.8|12519.8|12521.7|12519.7|12521.8|12519.8|12521.2|12519.2|5
1654567440000|2022-06-07 02:04:00|12521.8|12519.8|12522.2|12520.2|12522.6|12520.6|12521.6|12519.6|6
1654567450000|2022-06-07 02:04:10|12522.3|12520.3|12523.1|12521.1|12523.5|12521.5|12521.6|12519.6|2
1654567460000|2022-06-07 02:04:20|12523.5|12521.5|12521.8|12519.8|12524.1|12522.1|12521.1|12519.1|10
1654567470000|2022-06-07 02:04:30|12521.7|12519.7|12521.1|12519.1|12523.1|12521.1|12521.1|12519.1|31
1654567480000|2022-06-07 02:04:40|12520.2|12518.2|12520.8|12518.8|12521|12519|12520|12518|17
1654567490000|2022-06-07 02:04:50|12520.7|12518.7|12521|12519|12521.6|12519.6|12520.5|12518.5|2
1654567500000|2022-06-07 02:05:00|12521.1|12519.1|12522.8|12520.8|12522.8|12520.8|12521|12519|55
1654567510000|2022-06-07 02:05:10|12523|12521|12521.5|12519.5|12523.2|12521.2|12521.2|12519.2|5
1654567520000|2022-06-07 02:05:20|12521.3|12519.3|12524|12522|12524|12522|12521.3|12519.3|10
1654567530000|2022-06-07 02:05:30|12524.1|12522.1|12523.1|12521.1|12524.2|12522.2|12523|12521|16
1654567540000|2022-06-07 02:05:40|12523.2|12521.2|12524.2|12522.2|12524.5|12522.5|12523.2|12521.2|5
1654567550000|2022-06-07 02:05:50|12524.3|12522.3|12524.7|12522.7|12525|12523|12524.3|12522.3|2
1654567560000|2022-06-07 02:06:00|12525|12523|12523.1|12521.1|12525|12523|12523.1|12521.1|23
1654567570000|2022-06-07 02:06:10|12523.3|12521.3|12521.5|12519.5|12524|12522|12521.2|12519.2|24
1654567580000|2022-06-07 02:06:20|12521.6|12519.6|12518.8|12516.8|12521.6|12519.6|12518.7|12516.7|15
1654567590000|2022-06-07 02:06:30|12519.2|12517.2|12519|12517|12519.5|12517.5|12518.2|12516.2|27
1654567600000|2022-06-07 02:06:40|12519.1|12517.1|12518.2|12516.2|12519.5|12517.5|12517.6|12515.6|11
1654567610000|2022-06-07 02:06:50|12518.1|12516.1|12518.3|12516.3|12518.5|12516.5|12517.3|12515.3|6
1654567620000|2022-06-07 02:07:00|12518.5|12516.5|12519.6|12517.6|12519.8|12517.8|12518|12516|18
1654567630000|2022-06-07 02:07:10|12519.5|12517.5|12520|12518|12521.1|12519.1|12519.5|12517.5|13
1654567640000|2022-06-07 02:07:20|12519.7|12517.7|12520.8|12518.8|12521|12519|12519.7|12517.7|1
1654567650000|2022-06-07 02:07:30|12521|12519|12520.7|12518.7|12521|12519|12520.7|12518.7|1
1654567660000|2022-06-07 02:07:40|12519.8|12517.8|12520.2|12518.2|12520.6|12518.6|12519.8|12517.8|6
1654567670000|2022-06-07 02:07:50|12520.1|12518.1|12519|12517|12520.1|12518.1|12519|12517|4
1654567680000|2022-06-07 02:08:00|12518.7|12516.7|12518.5|12516.5|12519|12517|12517.6|12515.6|6
1654567690000|2022-06-07 02:08:10|12518.3|12516.3|12517|12515|12518.6|12516.6|12517|12515|15
1654567700000|2022-06-07 02:08:20|12517.1|12515.1|12518.5|12516.5|12519.5|12517.5|12516.6|12514.6|16
1654567710000|2022-06-07 02:08:30|12518.6|12516.6|12517.2|12515.2|12518.8|12516.8|12517.2|12515.2|4
1654567720000|2022-06-07 02:08:40|12516.8|12514.8|12514.5|12512.5|12517|12515|12514.3|12512.3|33
1654567730000|2022-06-07 02:08:50|12514.2|12512.2|12514.6|12512.6|12515.5|12513.5|12513.8|12511.8|38
1654567740000|2022-06-07 02:09:00|12514.7|12512.7|12512.3|12510.3|12515|12513|12511.3|12509.3|37
1654567750000|2022-06-07 02:09:10|12513|12511|12513.2|12511.2|12514.5|12512.5|12512.2|12510.2|32
1654567760000|2022-06-07 02:09:20|12512.1|12510.1|12511.7|12509.7|12513|12511|12511.2|12509.2|20
1654567770000|2022-06-07 02:09:30|12511.2|12509.2|12510.8|12508.8|12511.5|12509.5|12510.2|12508.2|13
1654567780000|2022-06-07 02:09:40|12510.7|12508.7|12509.6|12507.6|12510.7|12508.7|12509.6|12507.6|12
1654567790000|2022-06-07 02:09:50|12509.5|12507.5|12509.2|12507.2|12509.7|12507.7|12509.1|12507.1|14
1654567800000|2022-06-07 02:10:00|12509.3|12507.3|12507.7|12505.7|12510.2|12508.2|12507.6|12505.6|53
1654567810000|2022-06-07 02:10:10|12507.6|12505.6|12507.7|12505.7|12508.5|12506.5|12507.3|12505.3|23
1654567820000|2022-06-07 02:10:20|12507.8|12505.8|12506.2|12504.2|12508.1|12506.1|12506.1|12504.1|43
1654567830000|2022-06-07 02:10:30|12506.3|12504.3|12507|12505|12507|12505|12505.1|12503.1|26
1654567840000|2022-06-07 02:10:40|12506.8|12504.8|12506.1|12504.1|12507.1|12505.1|12505.3|12503.3|43
1654567850000|2022-06-07 02:10:50|12506.2|12504.2|12505.1|12503.1|12507|12505|12505|12503|40
1654567860000|2022-06-07 02:11:00|12505.2|12503.2|12508.1|12506.1|12508.2|12506.2|12505.1|12503.1|30
1654567870000|2022-06-07 02:11:10|12508.2|12506.2|12509.3|12507.3|12510.2|12508.2|12507.7|12505.7|24
1654567880000|2022-06-07 02:11:20|12509.2|12507.2|12509.3|12507.3|12509.8|12507.8|12508.5|12506.5|24
1654567890000|2022-06-07 02:11:30|12509.2|12507.2|12507.8|12505.8|12509.3|12507.3|12506.2|12504.2|19
1654567900000|2022-06-07 02:11:40|12507.7|12505.7|12506.1|12504.1|12508.3|12506.3|12506.1|12504.1|6
1654567910000|2022-06-07 02:11:50|12505.7|12503.7|12506.3|12504.3|12507.2|12505.2|12505.7|12503.7|19
1654567920000|2022-06-07 02:12:00|12506.8|12504.8|12506.6|12504.6|12508.3|12506.3|12505.8|12503.8|29
1654567930000|2022-06-07 02:12:10|12506.5|12504.5|12506.3|12504.3|12507.8|12505.8|12506.3|12504.3|29
1654567940000|2022-06-07 02:12:20|12507|12505|12506.2|12504.2|12507.2|12505.2|12505.7|12503.7|15
1654567950000|2022-06-07 02:12:30|12506.1|12504.1|12506.8|12504.8|12507.2|12505.2|12506.1|12504.1|16
1654567960000|2022-06-07 02:12:40|12507|12505|12508.1|12506.1|12508.1|12506.1|12506.8|12504.8|4
1654567970000|2022-06-07 02:12:50|12508|12506|12507.3|12505.3|12508|12506|12507.3|12505.3|10
1654567980000|2022-06-07 02:13:00|12507.5|12505.5|12507.8|12505.8|12509|12507|12507.3|12505.3|34
1654567990000|2022-06-07 02:13:10|12508|12506|12508.6|12506.6|12509.5|12507.5|12508|12506|11
1654568000000|2022-06-07 02:13:20|12508.7|12506.7|12508.5|12506.5|12509|12507|12507.6|12505.6|6
1654568010000|2022-06-07 02:13:30|12508.6|12506.6|12508.5|12506.5|12508.7|12506.7|12507.3|12505.3|7
1654568020000|2022-06-07 02:13:40|12508.6|12506.6|12509.5|12507.5|12509.6|12507.6|12508.6|12506.6|6
1654568030000|2022-06-07 02:13:50|12509.6|12507.6|12509.8|12507.8|12509.8|12507.8|12509.1|12507.1|5
1654568040000|2022-06-07 02:14:00|12509.7|12507.7|12507.7|12505.7|12509.8|12507.8|12507.6|12505.6|6
1654568050000|2022-06-07 02:14:10|12507.6|12505.6|12508.1|12506.1|12508.1|12506.1|12507|12505|24
1654568060000|2022-06-07 02:14:20|12508|12506|12507.5|12505.5|12508.1|12506.1|12507.2|12505.2|14
1654568070000|2022-06-07 02:14:30|12507.7|12505.7|12506.2|12504.2|12507.7|12505.7|12506.1|12504.1|20
1654568080000|2022-06-07 02:14:40|12506.5|12504.5|12506.5|12504.5|12507|12505|12506.1|12504.1|4
1654568090000|2022-06-07 02:14:50|12506.6|12504.6|12507.1|12505.1|12507.8|12505.8|12506.6|12504.6|10
1654568100000|2022-06-07 02:15:00|12507.2|12505.2|12507.7|12505.7|12508.3|12506.3|12507.1|12505.1|15
1654568110000|2022-06-07 02:15:10|12507.8|12505.8|12508.6|12506.6|12508.7|12506.7|12507.7|12505.7|7
1654568120000|2022-06-07 02:15:20|12508.7|12506.7|12508.6|12506.6|12509.3|12507.3|12508.5|12506.5|3
1654568130000|2022-06-07 02:15:30|12509.2|12507.2|12506.5|12504.5|12509.5|12507.5|12506.1|12504.1|19
1654568140000|2022-06-07 02:15:40|12506.3|12504.3|12505.3|12503.3|12506.8|12504.8|12505.1|12503.1|32
1654568150000|2022-06-07 02:15:50|12505.2|12503.2|12506|12504|12506|12504|12505.1|12503.1|13
1654568160000|2022-06-07 02:16:00|12506.1|12504.1|12509.2|12507.2|12509.3|12507.3|12505.7|12503.7|30
1654568170000|2022-06-07 02:16:10|12509.5|12507.5|12509.2|12507.2|12510.7|12508.7|12508.7|12506.7|30
1654568180000|2022-06-07 02:16:20|12509|12507|12509.5|12507.5|12509.5|12507.5|12508.2|12506.2|8
1654568190000|2022-06-07 02:16:30|12509.6|12507.6|12510.3|12508.3|12510.5|12508.5|12508.7|12506.7|7
1654568200000|2022-06-07 02:16:40|12511.6|12509.6|12510.6|12508.6|12511.7|12509.7|12510.1|12508.1|26
1654568210000|2022-06-07 02:16:50|12510.7|12508.7|12513.5|12511.5|12513.5|12511.5|12510.7|12508.7|12
1654568220000|2022-06-07 02:17:00|12513.8|12511.8|12512.6|12510.6|12513.8|12511.8|12512.3|12510.3|12
1654568230000|2022-06-07 02:17:10|12512.7|12510.7|12511.6|12509.6|12512.7|12510.7|12510.2|12508.2|11
1654568240000|2022-06-07 02:17:20|12511.8|12509.8|12511.7|12509.7|12511.8|12509.8|12511.2|12509.2|4
1654568250000|2022-06-07 02:17:30|12511.6|12509.6|12510.5|12508.5|12511.6|12509.6|12509.7|12507.7|20
1654568260000|2022-06-07 02:17:40|12510.3|12508.3|12508|12506|12510.5|12508.5|12507.8|12505.8|3
1654568270000|2022-06-07 02:17:50|12507.8|12505.8|12508.5|12506.5|12508.8|12506.8|12507.6|12505.6|8
1654568280000|2022-06-07 02:18:00|12508.6|12506.6|12508.7|12506.7|12509|12507|12508.5|12506.5|7
1654568290000|2022-06-07 02:18:10|12508.6|12506.6|12507.1|12505.1|12508.8|12506.8|12506.5|12504.5|21
1654568300000|2022-06-07 02:18:20|12507.5|12505.5|12507.2|12505.2|12507.6|12505.6|12506.8|12504.8|7
1654568310000|2022-06-07 02:18:30|12507.1|12505.1|12506.1|12504.1|12507.1|12505.1|12506|12504|19
1654568320000|2022-06-07 02:18:40|12506.3|12504.3|12506.2|12504.2|12507|12505|12506.1|12504.1|12
1654568330000|2022-06-07 02:18:50|12506.3|12504.3|12506.3|12504.3|12506.8|12504.8|12506.2|12504.2|3
1654568340000|2022-06-07 02:19:00|12506.2|12504.2|12507.3|12505.3|12507.3|12505.3|12506.1|12504.1|6
1654568350000|2022-06-07 02:19:10|12507.2|12505.2|12506.8|12504.8|12507.3|12505.3|12506.6|12504.6|4
1654568360000|2022-06-07 02:19:20|12507|12505|12507.5|12505.5|12507.6|12505.6|12506.8|12504.8|4
1654568370000|2022-06-07 02:19:30|12507.3|12505.3|12508.2|12506.2|12508.3|12506.3|12507.3|12505.3|8
1654568380000|2022-06-07 02:19:40|12508.3|12506.3|12508.8|12506.8|12508.8|12506.8|12508.3|12506.3|9
1654568390000|2022-06-07 02:19:50|12509.1|12507.1|12509.3|12507.3|12509.8|12507.8|12509|12507|11
1654568400000|2022-06-07 02:20:00|12509.6|12507.6|12511.2|12509.2|12511.2|12509.2|12509.1|12507.1|25
1654568410000|2022-06-07 02:20:10|12511.3|12509.3|12511.7|12509.7|12511.7|12509.7|12511.2|12509.2|8
1654568420000|2022-06-07 02:20:20|12511.6|12509.6|12512.7|12510.7|12513.1|12511.1|12511.6|12509.6|22
1654568430000|2022-06-07 02:20:30|12512.6|12510.6|12512.8|12510.8|12512.8|12510.8|12512.1|12510.1|14
1654568440000|2022-06-07 02:20:40|12513|12511|12512.8|12510.8|12513.1|12511.1|12512.7|12510.7|4
1654568450000|2022-06-07 02:20:50|12513|12511|12513.3|12511.3|12513.3|12511.3|12512.8|12510.8|9
1654568460000|2022-06-07 02:21:00|12513.2|12511.2|12514.7|12512.7|12515.1|12513.1|12512.8|12510.8|31
1654568470000|2022-06-07 02:21:10|12514.8|12512.8|12514.8|12512.8|12515.5|12513.5|12514.7|12512.7|30
1654568480000|2022-06-07 02:21:20|12515|12513|12516|12514|12516.3|12514.3|12515|12513|30
1654568490000|2022-06-07 02:21:30|12516.1|12514.1|12516.3|12514.3|12516.6|12514.6|12515.6|12513.6|17
1654568500000|2022-06-07 02:21:40|12516.2|12514.2|12515.2|12513.2|12516.3|12514.3|12514.1|12512.1|25
1654568510000|2022-06-07 02:21:50|12515.3|12513.3|12516.3|12514.3|12516.5|12514.5|12515.2|12513.2|31
1654568520000|2022-06-07 02:22:00|12516.5|12514.5|12517.1|12515.1|12517.2|12515.2|12516.3|12514.3|18
1654568530000|2022-06-07 02:22:10|12517.2|12515.2|12515.6|12513.6|12517.5|12515.5|12515.2|12513.2|13
1654568540000|2022-06-07 02:22:20|12515.3|12513.3|12515.2|12513.2|12515.8|12513.8|12514.6|12512.6|11
1654568550000|2022-06-07 02:22:30|12514.8|12512.8|12514|12512|12515|12513|12513.7|12511.7|17
1654568560000|2022-06-07 02:22:40|12513.8|12511.8|12514.6|12512.6|12514.6|12512.6|12513.8|12511.8|4
1654568570000|2022-06-07 02:22:50|12514.8|12512.8|12516.8|12514.8|12517.1|12515.1|12514.8|12512.8|10
1654568580000|2022-06-07 02:23:00|12517|12515|12517.3|12515.3|12517.5|12515.5|12517|12515|9
1654568590000|2022-06-07 02:23:10|12517.5|12515.5|12519.7|12517.7|12520.5|12518.5|12517.5|12515.5|53
1654568600000|2022-06-07 02:23:20|12519.6|12517.6|12518.6|12516.6|12519.8|12517.8|12517.3|12515.3|21
1654568610000|2022-06-07 02:23:30|12518.7|12516.7|12517.2|12515.2|12519.1|12517.1|12517.2|12515.2|11
1654568620000|2022-06-07 02:23:40|12517.5|12515.5|12516.3|12514.3|12517.5|12515.5|12515.5|12513.5|14
1654568630000|2022-06-07 02:23:50|12516.5|12514.5|12516.1|12514.1|12516.7|12514.7|12515.6|12513.6|5
1654568640000|2022-06-07 02:24:00|12516.2|12514.2|12517.7|12515.7|12518|12516|12516|12514|17
1654568650000|2022-06-07 02:24:10|12517.6|12515.6|12519|12517|12519.7|12517.7|12517.5|12515.5|11
1654568660000|2022-06-07 02:24:20|12518.5|12516.5|12520.2|12518.2|12520.2|12518.2|12518.5|12516.5|19
1654568670000|2022-06-07 02:24:30|12519.7|12517.7|12519.1|12517.1|12519.7|12517.7|12519|12517|4
1654568680000|2022-06-07 02:24:40|12519.2|12517.2|12518.2|12516.2|12519.3|12517.3|12518.2|12516.2|8
1654568690000|2022-06-07 02:24:50|12518.3|12516.3|12518.8|12516.8|12519.3|12517.3|12518.2|12516.2|9
1654568700000|2022-06-07 02:25:00|12519|12517|12520.2|12518.2|12521.3|12519.3|12518.8|12516.8|21
1654568710000|2022-06-07 02:25:10|12520.3|12518.3|12519.8|12517.8|12521.3|12519.3|12519.8|12517.8|21
1654568720000|2022-06-07 02:25:20|12520|12518|12519.2|12517.2|12520.8|12518.8|12519.1|12517.1|8
1654568730000|2022-06-07 02:25:30|12519.1|12517.1|12518.3|12516.3|12519.1|12517.1|12518|12516|3
1654568740000|2022-06-07 02:25:40|12518.7|12516.7|12520|12518|12520.2|12518.2|12518.5|12516.5|9
1654568750000|2022-06-07 02:25:50|12519.7|12517.7|12518.5|12516.5|12519.7|12517.7|12518.2|12516.2|8
1654568760000|2022-06-07 02:26:00|12518.3|12516.3|12516.7|12514.7|12518.5|12516.5|12516.5|12514.5|13
1654568770000|2022-06-07 02:26:10|12517.5|12515.5|12517.3|12515.3|12518.3|12516.3|12516.8|12514.8|6
1654568780000|2022-06-07 02:26:20|12517.2|12515.2|12516.3|12514.3|12517.2|12515.2|12516.3|12514.3|4
1654568790000|2022-06-07 02:26:30|12516.5|12514.5|12512.8|12510.8|12516.5|12514.5|12512.8|12510.8|25
1654568800000|2022-06-07 02:26:40|12513|12511|12513.3|12511.3|12513.6|12511.6|12512.6|12510.6|15
1654568810000|2022-06-07 02:26:50|12513.2|12511.2|12517.1|12515.1|12517.1|12515.1|12513|12511|24
1654568820000|2022-06-07 02:27:00|12517.7|12515.7|12518.1|12516.1|12519.2|12517.2|12516.8|12514.8|12
1654568830000|2022-06-07 02:27:10|12518.2|12516.2|12520|12518|12520.5|12518.5|12518.2|12516.2|31
1654568840000|2022-06-07 02:27:20|12519.8|12517.8|12519.5|12517.5|12520.1|12518.1|12518.8|12516.8|40
1654568850000|2022-06-07 02:27:30|12519.8|12517.8|12519.1|12517.1|12519.8|12517.8|12518.5|12516.5|7
1654568860000|2022-06-07 02:27:40|12519|12517|12518.7|12516.7|12519.5|12517.5|12518.7|12516.7|10
1654568870000|2022-06-07 02:27:50|12518.8|12516.8|12519|12517|12519.8|12517.8|12518.7|12516.7|8
1654568880000|2022-06-07 02:28:00|12519.1|12517.1|12518.6|12516.6|12519.8|12517.8|12518.5|12516.5|8
1654568890000|2022-06-07 02:28:10|12518.5|12516.5|12519.3|12517.3|12519.8|12517.8|12518.3|12516.3|3
1654568900000|2022-06-07 02:28:20|12519.5|12517.5|12517.8|12515.8|12519.8|12517.8|12517.2|12515.2|6
1654568910000|2022-06-07 02:28:30|12517.7|12515.7|12517.3|12515.3|12518.1|12516.1|12517.2|12515.2|6
1654568920000|2022-06-07 02:28:40|12516.3|12514.3|12516.2|12514.2|12517.3|12515.3|12516|12514|12
1654568930000|2022-06-07 02:28:50|12516.3|12514.3|12516|12514|12517.2|12515.2|12516|12514|8
1654568940000|2022-06-07 02:29:00|12515.8|12513.8|12514|12512|12516.1|12514.1|12513|12511|19
1654568950000|2022-06-07 02:29:10|12513.8|12511.8|12512.7|12510.7|12514.5|12512.5|12512.5|12510.5|9
1654568960000|2022-06-07 02:29:20|12512.5|12510.5|12515.6|12513.6|12515.7|12513.7|12512.5|12510.5|10
1654568970000|2022-06-07 02:29:30|12515.7|12513.7|12515.7|12513.7|12516.5|12514.5|12515.7|12513.7|2
1654568980000|2022-06-07 02:29:40|12515.8|12513.8|12514.7|12512.7|12516|12514|12514.7|12512.7|4
1654568990000|2022-06-07 02:29:50|12514.6|12512.6|12514.6|12512.6|12515.1|12513.1|12514|12512|3
1654569000000|2022-06-07 02:30:00|12514.2|12512.2|12514.1|12512.1|12514.8|12512.8|12514|12512|1
1654569010000|2022-06-07 02:30:10|12514.2|12512.2|12514.1|12512.1|12514.6|12512.6|12514.1|12512.1|1
1654569020000|2022-06-07 02:30:20|12514.2|12512.2|12512.5|12510.5|12515.3|12513.3|12512.5|12510.5|9
1654569030000|2022-06-07 02:30:30|12512.8|12510.8|12513|12511|12514.2|12512.2|12512.8|12510.8|4
1654569040000|2022-06-07 02:30:40|12513.1|12511.1|12512.5|12510.5|12513.5|12511.5|12512.2|12510.2|6
1654569050000|2022-06-07 02:30:50|12512.3|12510.3|12511.6|12509.6|12512.5|12510.5|12510.8|12508.8|30
1654569060000|2022-06-07 02:31:00|12511.5|12509.5|12512.1|12510.1|12512.3|12510.3|12510.8|12508.8|9
1654569070000|2022-06-07 02:31:10|12511.8|12509.8|12511.8|12509.8|12512.1|12510.1|12511.1|12509.1|7
1654569080000|2022-06-07 02:31:20|12512|12510|12510.8|12508.8|12512.5|12510.5|12510.8|12508.8|6
1654569090000|2022-06-07 02:31:30|12511|12509|12510.7|12508.7|12512.2|12510.2|12510.7|12508.7|4
1654569100000|2022-06-07 02:31:40|12510.8|12508.8|12512.3|12510.3|12512.8|12510.8|12510.8|12508.8|11
1654569110000|2022-06-07 02:31:50|12513|12511|12514.7|12512.7|12515.5|12513.5|12513|12511|13
1654569120000|2022-06-07 02:32:00|12514.6|12512.6|12516|12514|12516|12514|12513.7|12511.7|6
1654569130000|2022-06-07 02:32:10|12515.7|12513.7|12514|12512|12515.7|12513.7|12513.3|12511.3|8
1654569140000|2022-06-07 02:32:20|12514.1|12512.1|12515.2|12513.2|12515.2|12513.2|12513.8|12511.8|2
1654569150000|2022-06-07 02:32:30|12515|12513|12515|12513|12515.3|12513.3|12514.6|12512.6|1
1654569160000|2022-06-07 02:32:40|12514.8|12512.8|12514.5|12512.5|12515.2|12513.2|12514.5|12512.5|0
1654569170000|2022-06-07 02:32:50|12514.6|12512.6|12513.6|12511.6|12514.6|12512.6|12513.2|12511.2|5
1654569180000|2022-06-07 02:33:00|12513.7|12511.7|12514|12512|12515.2|12513.2|12513.7|12511.7|9
1654569190000|2022-06-07 02:33:10|12513.8|12511.8|12511|12509|12514|12512|12510.7|12508.7|13
1654569200000|2022-06-07 02:33:20|12511.7|12509.7|12510.2|12508.2|12512.5|12510.5|12510.1|12508.1|13
1654569210000|2022-06-07 02:33:30|12510.1|12508.1|12509.1|12507.1|12510.2|12508.2|12509.1|12507.1|22
1654569220000|2022-06-07 02:33:40|12509.5|12507.5|12509.7|12507.7|12509.7|12507.7|12508.2|12506.2|12
1654569230000|2022-06-07 02:33:50|12509.8|12507.8|12509.7|12507.7|12510|12508|12509.1|12507.1|6
1654569240000|2022-06-07 02:34:00|12509.2|12507.2|12508.7|12506.7|12510.3|12508.3|12508.7|12506.7|19
1654569250000|2022-06-07 02:34:10|12508.8|12506.8|12509.5|12507.5|12509.8|12507.8|12508.8|12506.8|5
1654569260000|2022-06-07 02:34:20|12509.6|12507.6|12508.3|12506.3|12510.2|12508.2|12508.3|12506.3|9
1654569270000|2022-06-07 02:34:30|12508.2|12506.2|12508.8|12506.8|12509.2|12507.2|12507.8|12505.8|13
1654569280000|2022-06-07 02:34:40|12508.7|12506.7|12508.7|12506.7|12509|12507|12508|12506|13
1654569290000|2022-06-07 02:34:50|12508.8|12506.8|12509.2|12507.2|12509.5|12507.5|12508.7|12506.7|5
1654569300000|2022-06-07 02:35:00|12509.3|12507.3|12509.6|12507.6|12510.6|12508.6|12509.2|12507.2|8
1654569310000|2022-06-07 02:35:10|12509.7|12507.7|12509.2|12507.2|12509.7|12507.7|12509|12507|2
1654569320000|2022-06-07 02:35:20|12509.3|12507.3|12509.6|12507.6|12510|12508|12509.3|12507.3|7
1654569330000|2022-06-07 02:35:30|12509.7|12507.7|12511|12509|12511.3|12509.3|12509.7|12507.7|1
1654569340000|2022-06-07 02:35:40|12510.8|12508.8|12511.8|12509.8|12512.1|12510.1|12510.2|12508.2|6
1654569350000|2022-06-07 02:35:50|12512|12510|12511|12509|12512.5|12510.5|12510.8|12508.8|2
1654569360000|2022-06-07 02:36:00|12511.1|12509.1|12511.5|12509.5|12512.2|12510.2|12511|12509|1
1654569370000|2022-06-07 02:36:10|12511.3|12509.3|12511.8|12509.8|12512|12510|12510.1|12508.1|5
1654569380000|2022-06-07 02:36:20|12512|12510|12512|12510|12512.3|12510.3|12511.8|12509.8|1
1654569390000|2022-06-07 02:36:30|12512.2|12510.2|12513|12511|12513.3|12511.3|12511.6|12509.6|12
1654569400000|2022-06-07 02:36:40|12513.1|12511.1|12511.5|12509.5|12513.2|12511.2|12510.6|12508.6|4
1654569410000|2022-06-07 02:36:50|12509.2|12507.2|12509.2|12507.2|12509.3|12507.3|12508.7|12506.7|6
1654569420000|2022-06-07 02:37:00|12509.3|12507.3|12509.5|12507.5|12509.8|12507.8|12509|12507|5
1654569430000|2022-06-07 02:37:10|12509.3|12507.3|12509.7|12507.7|12509.7|12507.7|12509.1|12507.1|0
1654569440000|2022-06-07 02:37:20|12509.5|12507.5|12511.6|12509.6|12511.6|12509.6|12509.5|12507.5|9
1654569450000|2022-06-07 02:37:30|12511.5|12509.5|12512.6|12510.6|12512.6|12510.6|12511.5|12509.5|5
1654569460000|2022-06-07 02:37:40|12513.2|12511.2|12512.2|12510.2|12513.2|12511.2|12511.7|12509.7|7
1654569470000|2022-06-07 02:37:50|12512.5|12510.5|12513|12511|12513.1|12511.1|12511.2|12509.2|7
1654569480000|2022-06-07 02:38:00|12512.8|12510.8|12512.8|12510.8|12513.3|12511.3|12512.7|12510.7|1
1654569490000|2022-06-07 02:38:10|12513|12511|12512.5|12510.5|12513.3|12511.3|12512.5|12510.5|3
1654569500000|2022-06-07 02:38:20|12512|12510|12513.3|12511.3|12513.3|12511.3|12512|12510|3
1654569510000|2022-06-07 02:38:30|12513|12511|12513|12511|12513|12511|12512.3|12510.3|2
1654569520000|2022-06-07 02:38:40|12513.1|12511.1|12512.3|12510.3|12513.1|12511.1|12512.3|12510.3|0
1654569530000|2022-06-07 02:38:50|12512.5|12510.5|12513.3|12511.3|12513.3|12511.3|12512.5|12510.5|0
1654569540000|2022-06-07 02:39:00|12513.2|12511.2|12514.2|12512.2|12514.3|12512.3|12513.2|12511.2|4
1654569550000|2022-06-07 02:39:10|12514.3|12512.3|12514.1|12512.1|12514.7|12512.7|12513.8|12511.8|8
1654569560000|2022-06-07 02:39:20|12514.2|12512.2|12513.6|12511.6|12514.2|12512.2|12513.1|12511.1|9
1654569570000|2022-06-07 02:39:30|12513.7|12511.7|12514.5|12512.5|12514.6|12512.6|12513.7|12511.7|3
1654569580000|2022-06-07 02:39:40|12514.6|12512.6|12514.2|12512.2|12514.8|12512.8|12514|12512|7
1654569590000|2022-06-07 02:39:50|12514.3|12512.3|12511.2|12509.2|12514.5|12512.5|12510.6|12508.6|26
1654569600000|2022-06-07 02:40:00|12511.3|12509.3|12511.7|12509.7|12511.8|12509.8|12511.2|12509.2|7
1654569610000|2022-06-07 02:40:10|12511.8|12509.8|12511.6|12509.6|12511.8|12509.8|12510.8|12508.8|8
1654569620000|2022-06-07 02:40:20|12511.7|12509.7|12510.1|12508.1|12511.8|12509.8|12510.1|12508.1|10
1654569630000|2022-06-07 02:40:30|12510.2|12508.2|12510.2|12508.2|12510.3|12508.3|12510.1|12508.1|3
1654569640000|2022-06-07 02:40:40|12510.3|12508.3|12510.7|12508.7|12510.7|12508.7|12509.5|12507.5|11
1654569650000|2022-06-07 02:40:50|12510.6|12508.6|12510.5|12508.5|12511|12509|12509.7|12507.7|3
1654569660000|2022-06-07 02:41:00|12510.6|12508.6|12511.7|12509.7|12512.1|12510.1|12510.6|12508.6|4
1654569670000|2022-06-07 02:41:10|12511.6|12509.6|12512.5|12510.5|12513.1|12511.1|12511.6|12509.6|18
1654569680000|2022-06-07 02:41:20|12512.6|12510.6|12512.7|12510.7|12512.7|12510.7|12512.5|12510.5|4
1654569690000|2022-06-07 02:41:30|12512.6|12510.6|12511.6|12509.6|12512.8|12510.8|12511.3|12509.3|7
1654569700000|2022-06-07 02:41:40|12512|12510|12512.5|12510.5|12512.5|12510.5|12511.6|12509.6|3
1654569710000|2022-06-07 02:41:50|12512.3|12510.3|12511.5|12509.5|12512.6|12510.6|12510.7|12508.7|7
1654569720000|2022-06-07 02:42:00|12511.6|12509.6|12512.2|12510.2|12512.5|12510.5|12511.5|12509.5|8
1654569730000|2022-06-07 02:42:10|12512.1|12510.1|12512.5|12510.5|12512.5|12510.5|12511.7|12509.7|9
1654569740000|2022-06-07 02:42:20|12512.3|12510.3|12513.5|12511.5|12513.5|12511.5|12511.6|12509.6|15
1654569750000|2022-06-07 02:42:30|12512.8|12510.8|12513|12511|12513|12511|12512.8|12510.8|10
1654569760000|2022-06-07 02:42:40|12513.1|12511.1|12513.1|12511.1|12513.7|12511.7|12512.8|12510.8|2
1654569770000|2022-06-07 02:42:50|12513|12511|12512.3|12510.3|12513|12511|12512|12510|6
1654569780000|2022-06-07 02:43:00|12512.2|12510.2|12511.6|12509.6|12512.5|12510.5|12511.5|12509.5|4
1654569790000|2022-06-07 02:43:10|12511.7|12509.7|12511.6|12509.6|12512|12510|12511.3|12509.3|6
1654569800000|2022-06-07 02:43:20|12511.5|12509.5|12512.2|12510.2|12512.5|12510.5|12511.2|12509.2|5
1654569810000|2022-06-07 02:43:30|12512.3|12510.3|12512.3|12510.3|12512.3|12510.3|12512|12510|2
1654569820000|2022-06-07 02:43:40|12512.1|12510.1|12511.7|12509.7|12512.3|12510.3|12511.6|12509.6|4
1654569830000|2022-06-07 02:43:50|12511.6|12509.6|12512.3|12510.3|12512.3|12510.3|12511.5|12509.5|5
1654569840000|2022-06-07 02:44:00|12512.5|12510.5|12512|12510|12512.7|12510.7|12512|12510|7
1654569850000|2022-06-07 02:44:10|12512.1|12510.1|12512.3|12510.3|12512.6|12510.6|12512.1|12510.1|4
1654569860000|2022-06-07 02:44:20|12512.5|12510.5|12511.3|12509.3|12512.6|12510.6|12511.3|12509.3|6
1654569870000|2022-06-07 02:44:30|12511.5|12509.5|12509.7|12507.7|12511.5|12509.5|12509.7|12507.7|19
1654569880000|2022-06-07 02:44:40|12509.6|12507.6|12509.1|12507.1|12509.7|12507.7|12509.1|12507.1|9
1654569890000|2022-06-07 02:44:50|12509|12507|12508.7|12506.7|12509.3|12507.3|12508.7|12506.7|4
1654569900000|2022-06-07 02:45:00|12508.8|12506.8|12507.8|12505.8|12509.7|12507.7|12507.8|12505.8|24
1654569910000|2022-06-07 02:45:10|12508|12506|12507.6|12505.6|12508|12506|12507.3|12505.3|2
1654569920000|2022-06-07 02:45:20|12507.5|12505.5|12505|12503|12507.5|12505.5|12503|12501|110
1654569930000|2022-06-07 02:45:30|12504.8|12502.8|12504|12502|12505.2|12503.2|12504|12502|11
1654569940000|2022-06-07 02:45:40|12503.8|12501.8|12503|12501|12504|12502|12502.6|12500.6|22
1654569950000|2022-06-07 02:45:50|12503.1|12501.1|12502.5|12500.5|12503.2|12501.2|12501.7|12499.7|36
1654569960000|2022-06-07 02:46:00|12502.6|12500.6|12502.3|12500.3|12502.7|12500.7|12501.1|12499.1|26
1654569970000|2022-06-07 02:46:10|12502.5|12500.5|12502.8|12500.8|12502.8|12500.8|12502.3|12500.3|6
1654569980000|2022-06-07 02:46:20|12503|12501|12505.5|12503.5|12507.1|12505.1|12503|12501|23
1654569990000|2022-06-07 02:46:30|12505.3|12503.3|12507.1|12505.1|12508.7|12506.7|12504.8|12502.8|22
1654570000000|2022-06-07 02:46:40|12507.2|12505.2|12507.6|12505.6|12507.7|12505.7|12506.2|12504.2|7
1654570010000|2022-06-07 02:46:50|12507.5|12505.5|12508.6|12506.6|12509|12507|12507.1|12505.1|9
1654570020000|2022-06-07 02:47:00|12508.7|12506.7|12509.7|12507.7|12509.8|12507.8|12508.2|12506.2|31
1654570030000|2022-06-07 02:47:10|12509.6|12507.6|12508.5|12506.5|12510.1|12508.1|12508.5|12506.5|14
1654570040000|2022-06-07 02:47:20|12508.3|12506.3|12507.8|12505.8|12508.3|12506.3|12507.6|12505.6|5
1654570050000|2022-06-07 02:47:30|12508|12506|12507.8|12505.8|12508|12506|12507.5|12505.5|0
1654570060000|2022-06-07 02:47:40|12507.7|12505.7|12508.7|12506.7|12508.8|12506.8|12507.7|12505.7|3
1654570070000|2022-06-07 02:47:50|12508.6|12506.6|12508.3|12506.3|12508.7|12506.7|12507.7|12505.7|6
1654570080000|2022-06-07 02:48:00|12508.2|12506.2|12509.2|12507.2|12509.5|12507.5|12507.7|12505.7|11
1654570090000|2022-06-07 02:48:10|12509.3|12507.3|12509.2|12507.2|12509.5|12507.5|12508.8|12506.8|1
1654570100000|2022-06-07 02:48:20|12509.3|12507.3|12510.1|12508.1|12510.2|12508.2|12509.2|12507.2|7
1654570110000|2022-06-07 02:48:30|12510.2|12508.2|12510.3|12508.3|12510.6|12508.6|12510.1|12508.1|13
1654570120000|2022-06-07 02:48:40|12510.5|12508.5|12509.5|12507.5|12510.5|12508.5|12508.5|12506.5|15
1654570130000|2022-06-07 02:48:50|12509.2|12507.2|12508.6|12506.6|12509.2|12507.2|12508.2|12506.2|8
1654570140000|2022-06-07 02:49:00|12508.7|12506.7|12510.2|12508.2|12510.5|12508.5|12508.7|12506.7|5
1654570150000|2022-06-07 02:49:10|12510|12508|12508.5|12506.5|12510.7|12508.7|12508.5|12506.5|8
1654570160000|2022-06-07 02:49:20|12508.6|12506.6|12509.2|12507.2|12509.7|12507.7|12508.5|12506.5|1
1654570170000|2022-06-07 02:49:30|12509.1|12507.1|12508.3|12506.3|12509.6|12507.6|12508|12506|4
1654570180000|2022-06-07 02:49:40|12508.6|12506.6|12508.3|12506.3|12508.7|12506.7|12508.2|12506.2|4
1654570190000|2022-06-07 02:49:50|12508.2|12506.2|12507.8|12505.8|12508.3|12506.3|12507.3|12505.3|7
1654570200000|2022-06-07 02:50:00|12507.7|12505.7|12507.5|12505.5|12508|12506|12507.3|12505.3|1
1654570210000|2022-06-07 02:50:10|12507.3|12505.3|12509.8|12507.8|12509.8|12507.8|12507.3|12505.3|12
1654570220000|2022-06-07 02:50:20|12510|12508|12509.8|12507.8|12510.1|12508.1|12509.8|12507.8|5
1654570230000|2022-06-07 02:50:30|12510|12508|12512|12510|12512.1|12510.1|12509.8|12507.8|22
1654570240000|2022-06-07 02:50:40|12511.5|12509.5|12511.1|12509.1|12511.7|12509.7|12510.1|12508.1|9
1654570250000|2022-06-07 02:50:50|12511.2|12509.2|12510.2|12508.2|12511.2|12509.2|12510.2|12508.2|3
1654570260000|2022-06-07 02:51:00|12510.3|12508.3|12511.2|12509.2|12512.2|12510.2|12510.3|12508.3|14
1654570270000|2022-06-07 02:51:10|12511.3|12509.3|12511.7|12509.7|12512.7|12510.7|12510.6|12508.6|25
1654570280000|2022-06-07 02:51:20|12511.8|12509.8|12510.1|12508.1|12512.2|12510.2|12510.1|12508.1|5
1654570290000|2022-06-07 02:51:30|12510.6|12508.6|12511.5|12509.5|12511.5|12509.5|12510.6|12508.6|2
1654570300000|2022-06-07 02:51:40|12511.6|12509.6|12511.7|12509.7|12512.1|12510.1|12511.5|12509.5|1
1654570310000|2022-06-07 02:51:50|12511.6|12509.6|12511.5|12509.5|12512.2|12510.2|12510.8|12508.8|14
1654570320000|2022-06-07 02:52:00|12511.6|12509.6|12511.8|12509.8|12512.3|12510.3|12511.2|12509.2|0
1654570330000|2022-06-07 02:52:10|12512|12510|12511.2|12509.2|12512|12510|12511.2|12509.2|6
1654570340000|2022-06-07 02:52:20|12511.3|12509.3|12511.3|12509.3|12511.7|12509.7|12511.2|12509.2|8
1654570350000|2022-06-07 02:52:30|12511.6|12509.6|12511.8|12509.8|12511.8|12509.8|12511.3|12509.3|2
1654570360000|2022-06-07 02:52:40|12512|12510|12512.6|12510.6|12512.6|12510.6|12511.6|12509.6|5
1654570370000|2022-06-07 02:52:50|12512.5|12510.5|12512|12510|12512.6|12510.6|12511.7|12509.7|2
1654570380000|2022-06-07 02:53:00|12511.8|12509.8|12512.2|12510.2|12512.3|12510.3|12511.5|12509.5|18
1654570390000|2022-06-07 02:53:10|12512.3|12510.3|12512.2|12510.2|12512.6|12510.6|12512.1|12510.1|1
1654570400000|2022-06-07 02:53:20|12512.3|12510.3|12512.6|12510.6|12512.6|12510.6|12512.2|12510.2|0
1654570410000|2022-06-07 02:53:30|12512.5|12510.5|12512|12510|12512.7|12510.7|12512|12510|14
1654570420000|2022-06-07 02:53:40|12511.8|12509.8|12512.2|12510.2|12512.6|12510.6|12511.8|12509.8|2
1654570430000|2022-06-07 02:53:50|12511.8|12509.8|12511.3|12509.3|12512.5|12510.5|12511.1|12509.1|15
1654570440000|2022-06-07 02:54:00|12511.5|12509.5|12512|12510|12512.1|12510.1|12511.5|12509.5|1
1654570450000|2022-06-07 02:54:10|12512.3|12510.3|12511.7|12509.7|12513|12511|12511.6|12509.6|5
1654570460000|2022-06-07 02:54:20|12511.8|12509.8|12512.3|12510.3|12512.3|12510.3|12511.7|12509.7|0
1654570470000|2022-06-07 02:54:30|12512.2|12510.2|12512.1|12510.1|12512.2|12510.2|12512|12510|1
1654570480000|2022-06-07 02:54:40|12512.2|12510.2|12512.2|12510.2|12512.3|12510.3|12511.6|12509.6|6
1654570490000|2022-06-07 02:54:50|12512.1|12510.1|12512.1|12510.1|12512.3|12510.3|12512|12510|1
1654570500000|2022-06-07 02:55:00|12512.2|12510.2|12511.6|12509.6|12512.3|12510.3|12511.6|12509.6|5
1654570510000|2022-06-07 02:55:10|12511.7|12509.7|12511.2|12509.2|12511.7|12509.7|12511.1|12509.1|4
1654570520000|2022-06-07 02:55:20|12510.7|12508.7|12511.1|12509.1|12511.1|12509.1|12510.2|12508.2|10
1654570530000|2022-06-07 02:55:30|12511|12509|12510.3|12508.3|12511|12509|12510.1|12508.1|6
1654570540000|2022-06-07 02:55:40|12510.2|12508.2|12507.8|12505.8|12510.3|12508.3|12507.5|12505.5|19
1654570550000|2022-06-07 02:55:50|12507.7|12505.7|12505.8|12503.8|12507.8|12505.8|12505.7|12503.7|22
1654570560000|2022-06-07 02:56:00|12506|12504|12510.3|12508.3|12510.3|12508.3|12506|12504|18
1654570570000|2022-06-07 02:56:10|12510.2|12508.2|12506|12504|12510.5|12508.5|12505.3|12503.3|38
1654570580000|2022-06-07 02:56:20|12506.1|12504.1|12505.7|12503.7|12506.8|12504.8|12505.6|12503.6|3
1654570590000|2022-06-07 02:56:30|12505.8|12503.8|12505|12503|12506|12504|12504.7|12502.7|11
1654570600000|2022-06-07 02:56:40|12504.8|12502.8|12505.6|12503.6|12506.3|12504.3|12504.3|12502.3|12
1654570610000|2022-06-07 02:56:50|12505.7|12503.7|12505.6|12503.6|12506.5|12504.5|12505.3|12503.3|9
1654570620000|2022-06-07 02:57:00|12506.2|12504.2|12504.8|12502.8|12506.2|12504.2|12504.7|12502.7|4
1654570630000|2022-06-07 02:57:10|12504.7|12502.7|12504.3|12502.3|12504.7|12502.7|12503.8|12501.8|8
1654570640000|2022-06-07 02:57:20|12504.7|12502.7|12505.5|12503.5|12505.8|12503.8|12504.7|12502.7|6
1654570650000|2022-06-07 02:57:30|12505.3|12503.3|12505.2|12503.2|12505.8|12503.8|12505.1|12503.1|7
1654570660000|2022-06-07 02:57:40|12505.3|12503.3|12506.5|12504.5|12506.8|12504.8|12505.3|12503.3|5
1654570670000|2022-06-07 02:57:50|12506.6|12504.6|12506.2|12504.2|12507.3|12505.3|12505.5|12503.5|7
1654570680000|2022-06-07 02:58:00|12506.7|12504.7|12507.5|12505.5|12508.2|12506.2|12506.7|12504.7|10
1654570690000|2022-06-07 02:58:10|12507.3|12505.3|12509.1|12507.1|12509.1|12507.1|12507.3|12505.3|6
1654570700000|2022-06-07 02:58:20|12509.3|12507.3|12509.5|12507.5|12510.3|12508.3|12509.3|12507.3|10
1654570710000|2022-06-07 02:58:30|12509.6|12507.6|12509.5|12507.5|12510|12508|12509|12507|3
1654570720000|2022-06-07 02:58:40|12509.6|12507.6|12510|12508|12510.7|12508.7|12509.5|12507.5|3
1654570730000|2022-06-07 02:58:50|12510.1|12508.1|12511|12509|12511|12509|12510.1|12508.1|10
1654570740000|2022-06-07 02:59:00|12510.8|12508.8|12510.3|12508.3|12510.8|12508.8|12509.7|12507.7|5
1654570750000|2022-06-07 02:59:10|12510.7|12508.7|12510.5|12508.5|12510.7|12508.7|12509.6|12507.6|2
1654570760000|2022-06-07 02:59:20|12510.3|12508.3|12510.6|12508.6|12510.6|12508.6|12510.3|12508.3|0
1654570770000|2022-06-07 02:59:30|12510.7|12508.7|12511.2|12509.2|12511.6|12509.6|12510.6|12508.6|13
1654570780000|2022-06-07 02:59:40|12511.1|12509.1|12512.3|12510.3|12512.6|12510.6|12511.1|12509.1|14
1654570790000|2022-06-07 02:59:50|12512.5|12510.5|12510.7|12508.7|12512.5|12510.5|12510.5|12508.5|15
1654570800000|2022-06-07 03:00:00|12510.8|12508.8|12511.1|12509.1|12512|12510|12510.8|12508.8|6
1654570810000|2022-06-07 03:00:10|12510.7|12508.7|12511.3|12509.3|12512.7|12510.7|12510.6|12508.6|15
1654570820000|2022-06-07 03:00:20|12511.5|12509.5|12511.2|12509.2|12512|12510|12511|12509|5
1654570830000|2022-06-07 03:00:30|12511.1|12509.1|12512.7|12510.7|12512.7|12510.7|12510.2|12508.2|21
1654570840000|2022-06-07 03:00:40|12513|12511|12512.2|12510.2|12513.2|12511.2|12511.3|12509.3|13
1654570850000|2022-06-07 03:00:50|12512.3|12510.3|12512.7|12510.7|12513.3|12511.3|12511.2|12509.2|11
1654570860000|2022-06-07 03:01:00|12512.6|12510.6|12510.3|12508.3|12513|12511|12510.2|12508.2|16
1654570870000|2022-06-07 03:01:10|12510.2|12508.2|12510.7|12508.7|12511.2|12509.2|12509.1|12507.1|18
1654570880000|2022-06-07 03:01:20|12510.8|12508.8|12511|12509|12511.2|12509.2|12510.3|12508.3|3
1654570890000|2022-06-07 03:01:30|12511.1|12509.1|12512.6|12510.6|12512.6|12510.6|12511.1|12509.1|6
1654570900000|2022-06-07 03:01:40|12512.5|12510.5|12513|12511|12513.3|12511.3|12512.5|12510.5|9
1654570910000|2022-06-07 03:01:50|12512.8|12510.8|12513.2|12511.2|12513.6|12511.6|12512.6|12510.6|7
1654570920000|2022-06-07 03:02:00|12513|12511|12511.2|12509.2|12513.1|12511.1|12510.8|12508.8|5
1654570930000|2022-06-07 03:02:10|12511.3|12509.3|12512.1|12510.1|12512.1|12510.1|12511|12509|7
1654570940000|2022-06-07 03:02:20|12512|12510|12511.7|12509.7|12512.2|12510.2|12511.1|12509.1|7
1654570950000|2022-06-07 03:02:30|12511.6|12509.6|12512.2|12510.2|12512.2|12510.2|12511.5|12509.5|2
1654570960000|2022-06-07 03:02:40|12512.3|12510.3|12511.7|12509.7|12513.1|12511.1|12511.5|12509.5|19
1654570970000|2022-06-07 03:02:50|12511.8|12509.8|12511.5|12509.5|12511.8|12509.8|12511.5|12509.5|1
1654570980000|2022-06-07 03:03:00|12511.6|12509.6|12512|12510|12512.1|12510.1|12511|12509|26
1654570990000|2022-06-07 03:03:10|12511.8|12509.8|12512|12510|12512.5|12510.5|12511.8|12509.8|4
1654571000000|2022-06-07 03:03:20|12512.1|12510.1|12512.5|12510.5|12512.5|12510.5|12512|12510|0
1654571010000|2022-06-07 03:03:30|12512.3|12510.3|12511.5|12509.5|12512.7|12510.7|12511.5|12509.5|2
1654571020000|2022-06-07 03:03:40|12511.6|12509.6|12512.1|12510.1|12512.2|12510.2|12511.6|12509.6|7
1654571030000|2022-06-07 03:03:50|12512.2|12510.2|12512.1|12510.1|12512.2|12510.2|12512.1|12510.1|2
1654571040000|2022-06-07 03:04:00|12512.2|12510.2|12511.5|12509.5|12512.3|12510.3|12511.5|12509.5|9
1654571050000|2022-06-07 03:04:10|12511.6|12509.6|12511.1|12509.1|12511.8|12509.8|12511.1|12509.1|18
1654571060000|2022-06-07 03:04:20|12511.2|12509.2|12511.6|12509.6|12511.8|12509.8|12511|12509|5
1654571070000|2022-06-07 03:04:30|12511.7|12509.7|12512.3|12510.3|12512.3|12510.3|12511.6|12509.6|3
1654571080000|2022-06-07 03:04:40|12512.2|12510.2|12512.8|12510.8|12513.6|12511.6|12512.2|12510.2|13
1654571090000|2022-06-07 03:04:50|12512.3|12510.3|12512.3|12510.3|12512.8|12510.8|12512.3|12510.3|2
1654571100000|2022-06-07 03:05:00|12512.2|12510.2|12513|12511|12513|12511|12511.5|12509.5|15
1654571110000|2022-06-07 03:05:10|12512.8|12510.8|12513.5|12511.5|12513.6|12511.6|12512.7|12510.7|12
1654571120000|2022-06-07 03:05:20|12513.3|12511.3|12512.6|12510.6|12513.5|12511.5|12512.3|12510.3|31
1654571130000|2022-06-07 03:05:30|12512.5|12510.5|12512|12510|12512.7|12510.7|12511.8|12509.8|2
1654571140000|2022-06-07 03:05:40|12512.1|12510.1|12512.8|12510.8|12513|12511|12512.1|12510.1|2
1654571150000|2022-06-07 03:05:50|12512.7|12510.7|12511.8|12509.8|12513|12511|12511.8|12509.8|5
1654571160000|2022-06-07 03:06:00|12512|12510|12511.3|12509.3|12512.1|12510.1|12511.2|12509.2|2
1654571170000|2022-06-07 03:06:10|12511.5|12509.5|12511.6|12509.6|12512|12510|12511.3|12509.3|2
1654571180000|2022-06-07 03:06:20|12511.7|12509.7|12511.7|12509.7|12512.2|12510.2|12511.7|12509.7|0
1654571190000|2022-06-07 03:06:30|12511.8|12509.8|12511.5|12509.5|12512|12510|12511.5|12509.5|0
1654571200000|2022-06-07 03:06:40|12511.3|12509.3|12512.1|12510.1|12512.1|12510.1|12511.2|12509.2|2
1654571210000|2022-06-07 03:06:50|12512|12510|12511.7|12509.7|12512.6|12510.6|12511.6|12509.6|11
1654571220000|2022-06-07 03:07:00|12511.6|12509.6|12512.3|12510.3|12512.6|12510.6|12511.3|12509.3|1
1654571230000|2022-06-07 03:07:10|12512.5|12510.5|12513.2|12511.2|12513.6|12511.6|12512.3|12510.3|8
1654571240000|2022-06-07 03:07:20|12513.3|12511.3|12513|12511|12513.5|12511.5|12512.2|12510.2|2
1654571250000|2022-06-07 03:07:30|12512.8|12510.8|12512.3|12510.3|12513.1|12511.1|12512.2|12510.2|6
1654571260000|2022-06-07 03:07:40|12512.5|12510.5|12512|12510|12512.5|12510.5|12511.6|12509.6|4
1654571270000|2022-06-07 03:07:50|12511.8|12509.8|12512.3|12510.3|12512.7|12510.7|12511.7|12509.7|4
1654571280000|2022-06-07 03:08:00|12512.5|12510.5|12511.7|12509.7|12512.8|12510.8|12511.7|12509.7|5
1654571290000|2022-06-07 03:08:10|12511.8|12509.8|12512.7|12510.7|12513.2|12511.2|12511.6|12509.6|7
1654571300000|2022-06-07 03:08:20|12512.8|12510.8|12512.5|12510.5|12513|12511|12511.8|12509.8|9
1654571310000|2022-06-07 03:08:30|12512.3|12510.3|12512.6|12510.6|12512.6|12510.6|12512.2|12510.2|1
1654571320000|2022-06-07 03:08:40|12512.7|12510.7|12513.3|12511.3|12513.3|12511.3|12512.7|12510.7|1
1654571330000|2022-06-07 03:08:50|12513.5|12511.5|12513.8|12511.8|12513.8|12511.8|12513.1|12511.1|20
1654571340000|2022-06-07 03:09:00|12514|12512|12514.1|12512.1|12514.3|12512.3|12513.7|12511.7|10
1654571350000|2022-06-07 03:09:10|12514.2|12512.2|12513.8|12511.8|12514.2|12512.2|12513.7|12511.7|4
1654571360000|2022-06-07 03:09:20|12513.7|12511.7|12514|12512|12514.2|12512.2|12513.6|12511.6|3
1654571370000|2022-06-07 03:09:30|12514.1|12512.1|12513.2|12511.2|12514.1|12512.1|12513.2|12511.2|5
1654571380000|2022-06-07 03:09:40|12513.3|12511.3|12512.1|12510.1|12513.7|12511.7|12512.1|12510.1|2
1654571390000|2022-06-07 03:09:50|12511.7|12509.7|12511.8|12509.8|12512.2|12510.2|12511.7|12509.7|1
1654571400000|2022-06-07 03:10:00|12512|12510|12511.2|12509.2|12512.2|12510.2|12511.1|12509.1|11
1654571410000|2022-06-07 03:10:10|12511.1|12509.1|12511.6|12509.6|12511.6|12509.6|12511.1|12509.1|14
1654571420000|2022-06-07 03:10:20|12511.5|12509.5|12511.5|12509.5|12511.7|12509.7|12511.5|12509.5|0
1654571430000|2022-06-07 03:10:30|12511.6|12509.6|12513|12511|12513|12511|12511.6|12509.6|10
1654571440000|2022-06-07 03:10:40|12513.1|12511.1|12513|12511|12513.3|12511.3|12512.7|12510.7|6
1654571450000|2022-06-07 03:10:50|12513.1|12511.1|12512.7|12510.7|12513.3|12511.3|12512.7|12510.7|1
1654571460000|2022-06-07 03:11:00|12512.8|12510.8|12512.8|12510.8|12513.1|12511.1|12512.7|12510.7|1
1654571470000|2022-06-07 03:11:10|12512.7|12510.7|12512.6|12510.6|12513|12511|12512.6|12510.6|1
1654571480000|2022-06-07 03:11:20|12512.7|12510.7|12513.1|12511.1|12513.1|12511.1|12512.6|12510.6|5
1654571490000|2022-06-07 03:11:30|12513.7|12511.7|12514|12512|12514.1|12512.1|12513.7|12511.7|5
1654571500000|2022-06-07 03:11:40|12514.1|12512.1|12513.8|12511.8|12514.2|12512.2|12513.8|12511.8|4
1654571510000|2022-06-07 03:11:50|12513.7|12511.7|12514|12512|12514|12512|12513.7|12511.7|0
1654571520000|2022-06-07 03:12:00|12514.1|12512.1|12515.7|12513.7|12516.3|12514.3|12514.1|12512.1|27
1654571530000|2022-06-07 03:12:10|12515.6|12513.6|12515.6|12513.6|12516.1|12514.1|12515.6|12513.6|10
1654571540000|2022-06-07 03:12:20|12515.7|12513.7|12516.1|12514.1|12516.2|12514.2|12515.6|12513.6|10
1654571550000|2022-06-07 03:12:30|12516.3|12514.3|12516.3|12514.3|12516.5|12514.5|12516.2|12514.2|1
1654571560000|2022-06-07 03:12:40|12516.5|12514.5|12517|12515|12517.1|12515.1|12516|12514|13
1654571570000|2022-06-07 03:12:50|12517.1|12515.1|12518.2|12516.2|12519|12517|12516.8|12514.8|24
1654571580000|2022-06-07 03:13:00|12518.1|12516.1|12518.5|12516.5|12519.5|12517.5|12518.1|12516.1|25
1654571590000|2022-06-07 03:13:10|12518.2|12516.2|12520|12518|12520|12518|12518.2|12516.2|14
1654571600000|2022-06-07 03:13:20|12520.1|12518.1|12518.3|12516.3|12520.1|12518.1|12518.3|12516.3|12
1654571610000|2022-06-07 03:13:30|12518.5|12516.5|12519.8|12517.8|12520.3|12518.3|12518.3|12516.3|22
1654571620000|2022-06-07 03:13:40|12520|12518|12520.1|12518.1|12520.3|12518.3|12519.8|12517.8|13
1654571630000|2022-06-07 03:13:50|12520.2|12518.2|12520.8|12518.8|12521.1|12519.1|12520.2|12518.2|8
1654571640000|2022-06-07 03:14:00|12520.7|12518.7|12519.3|12517.3|12520.8|12518.8|12519.2|12517.2|15
1654571650000|2022-06-07 03:14:10|12519.2|12517.2|12519|12517|12519.3|12517.3|12518.7|12516.7|6
1654571660000|2022-06-07 03:14:20|12519.1|12517.1|12519.2|12517.2|12519.3|12517.3|12519|12517|8
1654571670000|2022-06-07 03:14:30|12519.1|12517.1|12520.1|12518.1|12520.1|12518.1|12519.1|12517.1|5
1654571680000|2022-06-07 03:14:40|12520|12518|12520.3|12518.3|12520.5|12518.5|12520|12518|7
1654571690000|2022-06-07 03:14:50|12520.2|12518.2|12518.6|12516.6|12520.2|12518.2|12518.6|12516.6|9
1654571700000|2022-06-07 03:15:00|12518.7|12516.7|12518.7|12516.7|12520.3|12518.3|12518.6|12516.6|24
1654571710000|2022-06-07 03:15:10|12518.8|12516.8|12519.5|12517.5|12519.5|12517.5|12518.7|12516.7|14
1654571720000|2022-06-07 03:15:20|12519.6|12517.6|12521.2|12519.2|12521.2|12519.2|12519.6|12517.6|9
1654571730000|2022-06-07 03:15:30|12521.3|12519.3|12523.7|12521.7|12524.1|12522.1|12521.2|12519.2|48
1654571740000|2022-06-07 03:15:40|12523.8|12521.8|12525.1|12523.1|12525.2|12523.2|12523.8|12521.8|28
1654571750000|2022-06-07 03:15:50|12525.2|12523.2|12527.6|12525.6|12527.6|12525.6|12524.1|12522.1|38
1654571760000|2022-06-07 03:16:00|12527.3|12525.3|12527|12525|12527.5|12525.5|12526.5|12524.5|27
1654571770000|2022-06-07 03:16:10|12526.8|12524.8|12527|12525|12527.3|12525.3|12526.1|12524.1|12
1654571780000|2022-06-07 03:16:20|12527.5|12525.5|12527.7|12525.7|12527.8|12525.8|12527.2|12525.2|17
1654571790000|2022-06-07 03:16:30|12527.6|12525.6|12527.7|12525.7|12527.8|12525.8|12527.3|12525.3|8
1654571800000|2022-06-07 03:16:40|12528|12526|12529.3|12527.3|12529.3|12527.3|12527.6|12525.6|38
1654571810000|2022-06-07 03:16:50|12529.2|12527.2|12530.2|12528.2|12530.3|12528.3|12528.7|12526.7|23
1654571820000|2022-06-07 03:17:00|12530.3|12528.3|12530.5|12528.5|12530.8|12528.8|12530|12528|36
1654571830000|2022-06-07 03:17:10|12530.6|12528.6|12531.3|12529.3|12531.6|12529.6|12530.3|12528.3|8
1654571840000|2022-06-07 03:17:20|12531.6|12529.6|12531.5|12529.5|12531.8|12529.8|12530|12528|21
1654571850000|2022-06-07 03:17:30|12531.2|12529.2|12532.1|12530.1|12533.3|12531.3|12531.2|12529.2|25
1654571860000|2022-06-07 03:17:40|12532|12530|12531.7|12529.7|12532.2|12530.2|12531.7|12529.7|18
1654571870000|2022-06-07 03:17:50|12531.8|12529.8|12531.5|12529.5|12532.7|12530.7|12531.3|12529.3|19
1654571880000|2022-06-07 03:18:00|12531.3|12529.3|12531.2|12529.2|12532.6|12530.6|12531.1|12529.1|28
1654571890000|2022-06-07 03:18:10|12531.3|12529.3|12532.7|12530.7|12532.7|12530.7|12531.3|12529.3|22
1654571900000|2022-06-07 03:18:20|12532.3|12530.3|12530|12528|12532.8|12530.8|12529.6|12527.6|25
1654571910000|2022-06-07 03:18:30|12529.8|12527.8|12530.1|12528.1|12530.5|12528.5|12528.2|12526.2|17
1654571920000|2022-06-07 03:18:40|12530|12528|12531.2|12529.2|12531.3|12529.3|12529.2|12527.2|19
1654571930000|2022-06-07 03:18:50|12531.3|12529.3|12531.2|12529.2|12532.3|12530.3|12531.2|12529.2|22
1654571940000|2022-06-07 03:19:00|12531.1|12529.1|12531.5|12529.5|12532|12530|12530.8|12528.8|4
1654571950000|2022-06-07 03:19:10|12531.3|12529.3|12530.2|12528.2|12531.3|12529.3|12529.2|12527.2|3
1654571960000|2022-06-07 03:19:20|12530.1|12528.1|12529.5|12527.5|12530.7|12528.7|12529.5|12527.5|13
1654571970000|2022-06-07 03:19:30|12529.2|12527.2|12530.1|12528.1|12530.6|12528.6|12529.2|12527.2|5
1654571980000|2022-06-07 03:19:40|12530|12528|12530.3|12528.3|12530.5|12528.5|12529.6|12527.6|6
1654571990000|2022-06-07 03:19:50|12530.5|12528.5|12529.6|12527.6|12530.8|12528.8|12529.3|12527.3|4
1654572000000|2022-06-07 03:20:00|12529.7|12527.7|12529.6|12527.6|12530.1|12528.1|12529.6|12527.6|0
1654572010000|2022-06-07 03:20:10|12529.5|12527.5|12529.2|12527.2|12529.5|12527.5|12529|12527|6
1654572020000|2022-06-07 03:20:20|12529.3|12527.3|12528|12526|12529.3|12527.3|12527.7|12525.7|11
1654572030000|2022-06-07 03:20:30|12528.1|12526.1|12528.1|12526.1|12528.5|12526.5|12527.7|12525.7|14
1654572040000|2022-06-07 03:20:40|12528.3|12526.3|12528.6|12526.6|12529|12527|12528|12526|10
1654572050000|2022-06-07 03:20:50|12529|12527|12529|12527|12529.5|12527.5|12528.7|12526.7|5
1654572060000|2022-06-07 03:21:00|12528.5|12526.5|12529|12527|12529.2|12527.2|12528.5|12526.5|5
1654572070000|2022-06-07 03:21:10|12528.8|12526.8|12529.1|12527.1|12529.3|12527.3|12528.5|12526.5|4
1654572080000|2022-06-07 03:21:20|12529.2|12527.2|12530.6|12528.6|12530.6|12528.6|12529.1|12527.1|11
1654572090000|2022-06-07 03:21:30|12530.7|12528.7|12530.5|12528.5|12530.7|12528.7|12530.1|12528.1|8
1654572100000|2022-06-07 03:21:40|12530.6|12528.6|12530.1|12528.1|12530.8|12528.8|12530.1|12528.1|6
1654572110000|2022-06-07 03:21:50|12530|12528|12531.2|12529.2|12531.2|12529.2|12529.5|12527.5|13
1654572120000|2022-06-07 03:22:00|12531.1|12529.1|12531.3|12529.3|12531.3|12529.3|12530.5|12528.5|1
1654572130000|2022-06-07 03:22:10|12531.5|12529.5|12531|12529|12531.5|12529.5|12530.2|12528.2|28
1654572140000|2022-06-07 03:22:20|12530.8|12528.8|12530.7|12528.7|12531|12529|12530.3|12528.3|1
1654572150000|2022-06-07 03:22:30|12530.8|12528.8|12530.6|12528.6|12531.3|12529.3|12530.6|12528.6|6
1654572160000|2022-06-07 03:22:40|12530.7|12528.7|12531.2|12529.2|12531.3|12529.3|12530.7|12528.7|2
1654572170000|2022-06-07 03:22:50|12531.3|12529.3|12529.5|12527.5|12531.3|12529.3|12529.3|12527.3|11
1654572180000|2022-06-07 03:23:00|12529.6|12527.6|12531.1|12529.1|12531.1|12529.1|12529.3|12527.3|10
1654572190000|2022-06-07 03:23:10|12531.2|12529.2|12531.5|12529.5|12532|12530|12531|12529|19
1654572200000|2022-06-07 03:23:20|12531.2|12529.2|12531.7|12529.7|12532|12530|12531.1|12529.1|13
1654572210000|2022-06-07 03:23:30|12531.6|12529.6|12532.6|12530.6|12533|12531|12531.2|12529.2|14
1654572220000|2022-06-07 03:23:40|12532.7|12530.7|12533|12531|12533.1|12531.1|12532.2|12530.2|5
1654572230000|2022-06-07 03:23:50|12533.3|12531.3|12534.1|12532.1|12534.1|12532.1|12532.8|12530.8|22
1654572240000|2022-06-07 03:24:00|12534|12532|12533.7|12531.7|12534.3|12532.3|12533.6|12531.6|9
1654572250000|2022-06-07 03:24:10|12533.6|12531.6|12534|12532|12534.1|12532.1|12532.3|12530.3|15
1654572260000|2022-06-07 03:24:20|12533.8|12531.8|12534|12532|12534.6|12532.6|12533.8|12531.8|8
1654572270000|2022-06-07 03:24:30|12534.2|12532.2|12534.5|12532.5|12534.8|12532.8|12534.1|12532.1|12
1654572280000|2022-06-07 03:24:40|12534.3|12532.3|12535.2|12533.2|12535.2|12533.2|12534|12532|16
1654572290000|2022-06-07 03:24:50|12535.3|12533.3|12536.6|12534.6|12537.2|12535.2|12534|12532|49
1654572300000|2022-06-07 03:25:00|12536.5|12534.5|12536|12534|12536.5|12534.5|12534.7|12532.7|14
1654572310000|2022-06-07 03:25:10|12536.1|12534.1|12537.8|12535.8|12538.5|12536.5|12536.1|12534.1|39
1654572320000|2022-06-07 03:25:20|12538|12536|12536.8|12534.8|12538.5|12536.5|12536.6|12534.6|31
1654572330000|2022-06-07 03:25:30|12536.7|12534.7|12538.7|12536.7|12540.3|12538.3|12536.7|12534.7|50
1654572340000|2022-06-07 03:25:40|12538.8|12536.8|12538.5|12536.5|12539.1|12537.1|12538.2|12536.2|17
1654572350000|2022-06-07 03:25:50|12538.6|12536.6|12538|12536|12538.8|12536.8|12538|12536|8
1654572360000|2022-06-07 03:26:00|12537.8|12535.8|12535.6|12533.6|12538.3|12536.3|12535.6|12533.6|22
1654572370000|2022-06-07 03:26:10|12536.1|12534.1|12535.2|12533.2|12536.8|12534.8|12534.5|12532.5|29
1654572380000|2022-06-07 03:26:20|12535|12533|12536|12534|12537|12535|12534.8|12532.8|13
1654572390000|2022-06-07 03:26:30|12535.7|12533.7|12536|12534|12537|12535|12535.2|12533.2|33
1654572400000|2022-06-07 03:26:40|12536.1|12534.1|12536|12534|12536.6|12534.6|12535.8|12533.8|5
1654572410000|2022-06-07 03:26:50|12536.1|12534.1|12537.1|12535.1|12537.5|12535.5|12536.1|12534.1|11
1654572420000|2022-06-07 03:27:00|12537|12535|12540.3|12538.3|12540.3|12538.3|12537|12535|34
1654572430000|2022-06-07 03:27:10|12540.5|12538.5|12538.6|12536.6|12541|12539|12538.5|12536.5|21
1654572440000|2022-06-07 03:27:20|12538.5|12536.5|12535.2|12533.2|12538.5|12536.5|12534.7|12532.7|29
1654572450000|2022-06-07 03:27:30|12535.3|12533.3|12537.7|12535.7|12538.1|12536.1|12535|12533|14
1654572460000|2022-06-07 03:27:40|12537.8|12535.8|12537.7|12535.7|12539.3|12537.3|12537.5|12535.5|8
1654572470000|2022-06-07 03:27:50|12537.6|12535.6|12537.2|12535.2|12537.7|12535.7|12536.8|12534.8|1
1654572480000|2022-06-07 03:28:00|12537.1|12535.1|12537.8|12535.8|12537.8|12535.8|12537|12535|6
1654572490000|2022-06-07 03:28:10|12537.7|12535.7|12537.8|12535.8|12537.8|12535.8|12537.1|12535.1|5
1654572500000|2022-06-07 03:28:20|12538.1|12536.1|12537.6|12535.6|12538.7|12536.7|12537.3|12535.3|9
1654572510000|2022-06-07 03:28:30|12537.7|12535.7|12536.7|12534.7|12537.7|12535.7|12536.7|12534.7|4
1654572520000|2022-06-07 03:28:40|12536.8|12534.8|12536.8|12534.8|12536.8|12534.8|12536.7|12534.7|0
1654572530000|2022-06-07 03:28:50|12536.7|12534.7|12535.3|12533.3|12536.7|12534.7|12535.2|12533.2|9
1654572540000|2022-06-07 03:29:00|12535.2|12533.2|12534.7|12532.7|12535.7|12533.7|12534.6|12532.6|5
1654572550000|2022-06-07 03:29:10|12534.8|12532.8|12534|12532|12535|12533|12534|12532|11
1654572560000|2022-06-07 03:29:20|12534.1|12532.1|12533.8|12531.8|12534.3|12532.3|12533.7|12531.7|8
1654572570000|2022-06-07 03:29:30|12534|12532|12533.7|12531.7|12534.2|12532.2|12533.7|12531.7|12
1654572580000|2022-06-07 03:29:40|12533.8|12531.8|12533.2|12531.2|12534.1|12532.1|12532.7|12530.7|17
1654572590000|2022-06-07 03:29:50|12533|12531|12532.6|12530.6|12533.2|12531.2|12532.2|12530.2|14
1654572600000|2022-06-07 03:30:00|12532.5|12530.5|12531.8|12529.8|12533.1|12531.1|12531.8|12529.8|14
1654572610000|2022-06-07 03:30:10|12532|12530|12530.8|12528.8|12532.2|12530.2|12530.6|12528.6|39
1654572620000|2022-06-07 03:30:20|12530.6|12528.6|12531.3|12529.3|12531.7|12529.7|12530.5|12528.5|10
1654572630000|2022-06-07 03:30:30|12531.2|12529.2|12531.2|12529.2|12531.5|12529.5|12531.2|12529.2|1
1654572640000|2022-06-07 03:30:40|12531.3|12529.3|12532.6|12530.6|12532.6|12530.6|12531.2|12529.2|9
1654572650000|2022-06-07 03:30:50|12532.7|12530.7|12532.3|12530.3|12532.7|12530.7|12532.1|12530.1|8
1654572660000|2022-06-07 03:31:00|12532.2|12530.2|12532.7|12530.7|12533|12531|12531.5|12529.5|31
1654572670000|2022-06-07 03:31:10|12532.6|12530.6|12532.3|12530.3|12532.8|12530.8|12532.2|12530.2|3
1654572680000|2022-06-07 03:31:20|12532.2|12530.2|12531.8|12529.8|12532.3|12530.3|12531.8|12529.8|0
1654572690000|2022-06-07 03:31:30|12531.7|12529.7|12530.7|12528.7|12531.8|12529.8|12530.7|12528.7|8
1654572700000|2022-06-07 03:31:40|12530.5|12528.5|12530.8|12528.8|12531.1|12529.1|12530.2|12528.2|22
1654572710000|2022-06-07 03:31:50|12530.7|12528.7|12531.5|12529.5|12531.5|12529.5|12530.5|12528.5|19
1654572720000|2022-06-07 03:32:00|12531.3|12529.3|12530.7|12528.7|12531.5|12529.5|12530.7|12528.7|13
1654572730000|2022-06-07 03:32:10|12530.6|12528.6|12530.7|12528.7|12531|12529|12530.3|12528.3|10
1654572740000|2022-06-07 03:32:20|12530.8|12528.8|12530.7|12528.7|12531|12529|12530.5|12528.5|8
1654572750000|2022-06-07 03:32:30|12531.1|12529.1|12531.2|12529.2|12531.5|12529.5|12530.8|12528.8|5
1654572760000|2022-06-07 03:32:40|12531.1|12529.1|12531.6|12529.6|12531.8|12529.8|12530.7|12528.7|8
1654572770000|2022-06-07 03:32:50|12531.7|12529.7|12532.2|12530.2|12532.8|12530.8|12531.2|12529.2|17
1654572780000|2022-06-07 03:33:00|12532|12530|12530.8|12528.8|12532|12530|12530.6|12528.6|6
1654572790000|2022-06-07 03:33:10|12530.6|12528.6|12530.7|12528.7|12530.8|12528.8|12530.6|12528.6|6
1654572800000|2022-06-07 03:33:20|12530.5|12528.5|12530.5|12528.5|12530.6|12528.6|12530.3|12528.3|13
1654572810000|2022-06-07 03:33:30|12530.2|12528.2|12530.6|12528.6|12531|12529|12530.2|12528.2|7
1654572820000|2022-06-07 03:33:40|12530.5|12528.5|12530.5|12528.5|12530.8|12528.8|12530.3|12528.3|18
1654572830000|2022-06-07 03:33:50|12530.3|12528.3|12530.2|12528.2|12530.8|12528.8|12530.2|12528.2|10
1654572840000|2022-06-07 03:34:00|12530.3|12528.3|12531|12529|12531.2|12529.2|12530.2|12528.2|4
1654572850000|2022-06-07 03:34:10|12531.1|12529.1|12531.5|12529.5|12531.5|12529.5|12530.8|12528.8|0
1654572860000|2022-06-07 03:34:20|12531.2|12529.2|12531.2|12529.2|12531.2|12529.2|12530.6|12528.6|7
1654572870000|2022-06-07 03:34:30|12530.7|12528.7|12529.8|12527.8|12530.7|12528.7|12529.8|12527.8|8
1654572880000|2022-06-07 03:34:40|12530|12528|12528.7|12526.7|12530|12528|12528.6|12526.6|27
1654572890000|2022-06-07 03:34:50|12528.6|12526.6|12530.2|12528.2|12530.2|12528.2|12528.5|12526.5|20
1654572900000|2022-06-07 03:35:00|12530.3|12528.3|12529.1|12527.1|12531|12529|12529.1|12527.1|11
1654572910000|2022-06-07 03:35:10|12529|12527|12528.5|12526.5|12529.1|12527.1|12528.2|12526.2|7
1654572920000|2022-06-07 03:35:20|12528.6|12526.6|12528.6|12526.6|12528.7|12526.7|12528.5|12526.5|0
1654572930000|2022-06-07 03:35:30|12528.5|12526.5|12528.5|12526.5|12528.6|12526.6|12528.5|12526.5|4
1654572940000|2022-06-07 03:35:40|12528.6|12526.6|12528.5|12526.5|12529.2|12527.2|12528.2|12526.2|7
1654572950000|2022-06-07 03:35:50|12528.2|12526.2|12528.3|12526.3|12528.7|12526.7|12527.7|12525.7|27
1654572960000|2022-06-07 03:36:00|12528.5|12526.5|12527.5|12525.5|12528.5|12526.5|12527.3|12525.3|8
1654572970000|2022-06-07 03:36:10|12527.6|12525.6|12529.2|12527.2|12529.2|12527.2|12527.5|12525.5|14
1654572980000|2022-06-07 03:36:20|12529.6|12527.6|12529.2|12527.2|12530.1|12528.1|12528.7|12526.7|10
1654572990000|2022-06-07 03:36:30|12529.1|12527.1|12529.3|12527.3|12529.7|12527.7|12528.3|12526.3|11
1654573000000|2022-06-07 03:36:40|12529.2|12527.2|12529.2|12527.2|12530|12528|12528.8|12526.8|18
1654573010000|2022-06-07 03:36:50|12529.1|12527.1|12529.5|12527.5|12530|12528|12529.1|12527.1|3
1654573020000|2022-06-07 03:37:00|12529.7|12527.7|12529.2|12527.2|12529.8|12527.8|12529.1|12527.1|10
1654573030000|2022-06-07 03:37:10|12529.1|12527.1|12532.7|12530.7|12532.8|12530.8|12528|12526|41
1654573040000|2022-06-07 03:37:20|12532.8|12530.8|12536.5|12534.5|12536.6|12534.6|12532.6|12530.6|41
1654573050000|2022-06-07 03:37:30|12536.6|12534.6|12535.8|12533.8|12537.5|12535.5|12535.1|12533.1|32
1654573060000|2022-06-07 03:37:40|12536|12534|12536.5|12534.5|12536.7|12534.7|12536|12534|10
1654573070000|2022-06-07 03:37:50|12536.3|12534.3|12536.7|12534.7|12536.8|12534.8|12536.1|12534.1|7
1654573080000|2022-06-07 03:38:00|12536.8|12534.8|12537.5|12535.5|12538.2|12536.2|12536.7|12534.7|22
1654573090000|2022-06-07 03:38:10|12537.6|12535.6|12537.5|12535.5|12538|12536|12536.3|12534.3|18
1654573100000|2022-06-07 03:38:20|12537.3|12535.3|12534.7|12532.7|12537.7|12535.7|12534.7|12532.7|35
1654573110000|2022-06-07 03:38:30|12534.8|12532.8|12535.7|12533.7|12536|12534|12534.8|12532.8|5
1654573120000|2022-06-07 03:38:40|12535.6|12533.6|12534.5|12532.5|12535.8|12533.8|12534.2|12532.2|10
1654573130000|2022-06-07 03:38:50|12534.6|12532.6|12535|12533|12535.6|12533.6|12534.5|12532.5|3
1654573140000|2022-06-07 03:39:00|12535.1|12533.1|12535|12533|12535.5|12533.5|12534.8|12532.8|2
1654573150000|2022-06-07 03:39:10|12535.2|12533.2|12536.2|12534.2|12537|12535|12535.1|12533.1|20
1654573160000|2022-06-07 03:39:20|12536.1|12534.1|12537.5|12535.5|12537.6|12535.6|12536|12534|6
1654573170000|2022-06-07 03:39:30|12537.8|12535.8|12537.2|12535.2|12538.2|12536.2|12537|12535|21
1654573180000|2022-06-07 03:39:40|12537.1|12535.1|12532.3|12530.3|12537.1|12535.1|12531|12529|82
1654573190000|2022-06-07 03:39:50|12532.5|12530.5|12532.7|12530.7|12532.8|12530.8|12532.5|12530.5|6
1654573200000|2022-06-07 03:40:00|12532.5|12530.5|12531.8|12529.8|12532.6|12530.6|12531.2|12529.2|17
1654573210000|2022-06-07 03:40:10|12532.3|12530.3|12531.8|12529.8|12532.6|12530.6|12531.8|12529.8|10
1654573220000|2022-06-07 03:40:20|12532.1|12530.1|12531.2|12529.2|12532.3|12530.3|12531.1|12529.1|4
1654573230000|2022-06-07 03:40:30|12531.1|12529.1|12531.6|12529.6|12531.6|12529.6|12530.8|12528.8|5
1654573240000|2022-06-07 03:40:40|12531.5|12529.5|12530.8|12528.8|12531.6|12529.6|12530.8|12528.8|1
1654573250000|2022-06-07 03:40:50|12530.7|12528.7|12531|12529|12531.1|12529.1|12530.6|12528.6|3
1654573260000|2022-06-07 03:41:00|12531.1|12529.1|12532.3|12530.3|12532.3|12530.3|12531.1|12529.1|8
1654573270000|2022-06-07 03:41:10|12532.5|12530.5|12532.6|12530.6|12532.8|12530.8|12532.2|12530.2|2
1654573280000|2022-06-07 03:41:20|12532.7|12530.7|12532|12530|12532.7|12530.7|12531.7|12529.7|5
1654573290000|2022-06-07 03:41:30|12532.1|12530.1|12532.1|12530.1|12532.2|12530.2|12531.3|12529.3|4
1654573300000|2022-06-07 03:41:40|12532.2|12530.2|12532.3|12530.3|12532.3|12530.3|12532|12530|2
1654573310000|2022-06-07 03:41:50|12532.2|12530.2|12532.1|12530.1|12532.3|12530.3|12531.6|12529.6|4
1654573320000|2022-06-07 03:42:00|12532|12530|12532.7|12530.7|12532.7|12530.7|12532|12530|4
1654573330000|2022-06-07 03:42:10|12532.8|12530.8|12533.6|12531.6|12534|12532|12532.7|12530.7|89
1654573340000|2022-06-07 03:42:20|12533.5|12531.5|12531.3|12529.3|12533.5|12531.5|12531.3|12529.3|26
1654573350000|2022-06-07 03:42:30|12531.5|12529.5|12531.1|12529.1|12531.5|12529.5|12530.3|12528.3|6
1654573360000|2022-06-07 03:42:40|12531.2|12529.2|12531.5|12529.5|12531.6|12529.6|12530.7|12528.7|5
1654573370000|2022-06-07 03:42:50|12531.3|12529.3|12532.2|12530.2|12532.8|12530.8|12531.2|12529.2|6
1654573380000|2022-06-07 03:43:00|12532.7|12530.7|12533.8|12531.8|12534|12532|12532.7|12530.7|4
1654573390000|2022-06-07 03:43:10|12534|12532|12534.1|12532.1|12534.7|12532.7|12533.7|12531.7|2
1654573400000|2022-06-07 03:43:20|12533.8|12531.8|12534.2|12532.2|12534.7|12532.7|12533.6|12531.6|6
1654573410000|2022-06-07 03:43:30|12534.3|12532.3|12534.8|12532.8|12535.2|12533.2|12534.3|12532.3|3
1654573420000|2022-06-07 03:43:40|12534.7|12532.7|12535.3|12533.3|12535.6|12533.6|12534|12532|10
1654573430000|2022-06-07 03:43:50|12535.2|12533.2|12535.1|12533.1|12535.2|12533.2|12534.7|12532.7|1
1654573440000|2022-06-07 03:44:00|12535.2|12533.2|12534.2|12532.2|12535.2|12533.2|12534|12532|8
1654573450000|2022-06-07 03:44:10|12534.3|12532.3|12535.3|12533.3|12535.5|12533.5|12534.3|12532.3|1
1654573460000|2022-06-07 03:44:20|12535.5|12533.5|12535|12533|12535.6|12533.6|12534.8|12532.8|2
1654573470000|2022-06-07 03:44:30|12534.8|12532.8|12535.3|12533.3|12535.5|12533.5|12533.7|12531.7|7
1654573480000|2022-06-07 03:44:40|12535.2|12533.2|12536.1|12534.1|12536.1|12534.1|12535.2|12533.2|4
1654573490000|2022-06-07 03:44:50|12535.5|12533.5|12535.5|12533.5|12535.7|12533.7|12535.2|12533.2|6
1654573500000|2022-06-07 03:45:00|12535.6|12533.6|12534.6|12532.6|12535.7|12533.7|12534.5|12532.5|6
1654573510000|2022-06-07 03:45:10|12534.5|12532.5|12534.7|12532.7|12535.8|12533.8|12534.5|12532.5|5
1654573520000|2022-06-07 03:45:20|12534.8|12532.8|12535.7|12533.7|12536|12534|12534.8|12532.8|5
1654573530000|2022-06-07 03:45:30|12535.6|12533.6|12535.6|12533.6|12535.8|12533.8|12535.1|12533.1|2
1654573540000|2022-06-07 03:45:40|12535.7|12533.7|12534.3|12532.3|12535.7|12533.7|12534.3|12532.3|6
1654573550000|2022-06-07 03:45:50|12534.2|12532.2|12533.5|12531.5|12534.3|12532.3|12533.5|12531.5|4
1654573560000|2022-06-07 03:46:00|12533.3|12531.3|12532.6|12530.6|12533.3|12531.3|12532.2|12530.2|4
1654573570000|2022-06-07 03:46:10|12533|12531|12533.3|12531.3|12533.5|12531.5|12532.6|12530.6|3
1654573580000|2022-06-07 03:46:20|12533.5|12531.5|12533.5|12531.5|12533.6|12531.6|12532.6|12530.6|5
1654573590000|2022-06-07 03:46:30|12533.3|12531.3|12533|12531|12533.3|12531.3|12532.7|12530.7|1
1654573600000|2022-06-07 03:46:40|12533.1|12531.1|12533.1|12531.1|12533.3|12531.3|12532.7|12530.7|3
1654573610000|2022-06-07 03:46:50|12533|12531|12534.7|12532.7|12534.7|12532.7|12533|12531|4
1654573620000|2022-06-07 03:47:00|12534.8|12532.8|12534.7|12532.7|12535.2|12533.2|12534.2|12532.2|18
1654573630000|2022-06-07 03:47:10|12534.6|12532.6|12534.2|12532.2|12534.8|12532.8|12533.7|12531.7|5
1654573640000|2022-06-07 03:47:20|12534.3|12532.3|12534.8|12532.8|12534.8|12532.8|12534.3|12532.3|0
1654573650000|2022-06-07 03:47:30|12534.6|12532.6|12534.7|12532.7|12534.8|12532.8|12533.7|12531.7|8
1654573660000|2022-06-07 03:47:40|12535|12533|12535.3|12533.3|12535.5|12533.5|12535|12533|5
1654573670000|2022-06-07 03:47:50|12536|12534|12535.2|12533.2|12536.1|12534.1|12535.1|12533.1|4
1654573680000|2022-06-07 03:48:00|12535.3|12533.3|12535.7|12533.7|12536.1|12534.1|12535|12533|3
1654573690000|2022-06-07 03:48:10|12535.6|12533.6|12536|12534|12536.1|12534.1|12535.2|12533.2|4
1654573700000|2022-06-07 03:48:20|12536.1|12534.1|12536|12534|12536.1|12534.1|12535.7|12533.7|1
1654573710000|2022-06-07 03:48:30|12536.1|12534.1|12535.8|12533.8|12536.1|12534.1|12535.8|12533.8|0
1654573720000|2022-06-07 03:48:40|12536|12534|12535.5|12533.5|12536.2|12534.2|12535.5|12533.5|3
1654573730000|2022-06-07 03:48:50|12535.6|12533.6|12536|12534|12536.1|12534.1|12535.5|12533.5|0
1654573740000|2022-06-07 03:49:00|12535.8|12533.8|12536|12534|12536|12534|12535.7|12533.7|0
1654573750000|2022-06-07 03:49:10|12535.8|12533.8|12537|12535|12537.3|12535.3|12535.8|12533.8|22
1654573760000|2022-06-07 03:49:20|12537.1|12535.1|12539|12537|12539.2|12537.2|12537|12535|21
1654573770000|2022-06-07 03:49:30|12539.1|12537.1|12539.5|12537.5|12540.1|12538.1|12538.6|12536.6|18
1654573780000|2022-06-07 03:49:40|12539.3|12537.3|12539.2|12537.2|12539.6|12537.6|12539.1|12537.1|4
1654573790000|2022-06-07 03:49:50|12538.6|12536.6|12539.1|12537.1|12539.1|12537.1|12538.6|12536.6|9
1654573800000|2022-06-07 03:50:00|12539.3|12537.3|12539.3|12537.3|12539.7|12537.7|12539.2|12537.2|13
1654573810000|2022-06-07 03:50:10|12539.2|12537.2|12539.2|12537.2|12539.5|12537.5|12538.7|12536.7|4
1654573820000|2022-06-07 03:50:20|12539.3|12537.3|12538|12536|12539.3|12537.3|12538|12536|7
1654573830000|2022-06-07 03:50:30|12538.1|12536.1|12537.8|12535.8|12538.5|12536.5|12537.5|12535.5|16
1654573840000|2022-06-07 03:50:40|12538|12536|12539|12537|12539|12537|12537.8|12535.8|5
1654573850000|2022-06-07 03:50:50|12538.8|12536.8|12540|12538|12540.3|12538.3|12538.8|12536.8|16
1654573860000|2022-06-07 03:51:00|12539.8|12537.8|12538|12536|12540|12538|12537.8|12535.8|12
1654573870000|2022-06-07 03:51:10|12538.1|12536.1|12537.1|12535.1|12538.2|12536.2|12537|12535|4
1654573880000|2022-06-07 03:51:20|12537.2|12535.2|12537|12535|12537.2|12535.2|12536.5|12534.5|2
1654573890000|2022-06-07 03:51:30|12537.2|12535.2|12536.5|12534.5|12537.2|12535.2|12536.5|12534.5|1
1654573900000|2022-06-07 03:51:40|12536.3|12534.3|12536.5|12534.5|12537.3|12535.3|12536.2|12534.2|1
1654573910000|2022-06-07 03:51:50|12536.6|12534.6|12536.3|12534.3|12536.7|12534.7|12535.7|12533.7|1
1654573920000|2022-06-07 03:52:00|12536.2|12534.2|12536.1|12534.1|12536.5|12534.5|12535.6|12533.6|3
1654573930000|2022-06-07 03:52:10|12536|12534|12535.2|12533.2|12536.2|12534.2|12535.2|12533.2|3
1654573940000|2022-06-07 03:52:20|12535.7|12533.7|12535.2|12533.2|12535.8|12533.8|12535.1|12533.1|2
1654573950000|2022-06-07 03:52:30|12535.1|12533.1|12535.3|12533.3|12535.3|12533.3|12534.6|12532.6|5
1654573960000|2022-06-07 03:52:40|12535.7|12533.7|12535.2|12533.2|12536|12534|12534.7|12532.7|3
1654573970000|2022-06-07 03:52:50|12535.1|12533.1|12534.2|12532.2|12535.1|12533.1|12534.2|12532.2|4
1654573980000|2022-06-07 03:53:00|12534.3|12532.3|12536|12534|12536|12534|12534.1|12532.1|5
1654573990000|2022-06-07 03:53:10|12535.8|12533.8|12535.8|12533.8|12536.1|12534.1|12535.2|12533.2|12
1654574000000|2022-06-07 03:53:20|12536|12534|12536.1|12534.1|12536.1|12534.1|12536|12534|0
1654574010000|2022-06-07 03:53:30|12536|12534|12537|12535|12537|12535|12535.7|12533.7|3
1654574020000|2022-06-07 03:53:40|12537.2|12535.2|12535.7|12533.7|12537.3|12535.3|12535.2|12533.2|16
1654574030000|2022-06-07 03:53:50|12535.8|12533.8|12536.6|12534.6|12536.8|12534.8|12535.7|12533.7|8
1654574040000|2022-06-07 03:54:00|12536.2|12534.2|12536.2|12534.2|12536.8|12534.8|12535.7|12533.7|5
1654574050000|2022-06-07 03:54:10|12536.1|12534.1|12536.2|12534.2|12536.7|12534.7|12536|12534|1
1654574060000|2022-06-07 03:54:20|12536.3|12534.3|12536.7|12534.7|12536.8|12534.8|12536.2|12534.2|0
1654574070000|2022-06-07 03:54:30|12536.8|12534.8|12536.7|12534.7|12537|12535|12536.6|12534.6|1
1654574080000|2022-06-07 03:54:40|12536.8|12534.8|12542.1|12540.1|12542.3|12540.3|12536.8|12534.8|50
1654574090000|2022-06-07 03:54:50|12542|12540|12541|12539|12542.8|12540.8|12540.6|12538.6|14
1654574100000|2022-06-07 03:55:00|12541.1|12539.1|12539.2|12537.2|12541.2|12539.2|12538.7|12536.7|22
1654574110000|2022-06-07 03:55:10|12539.1|12537.1|12539.2|12537.2|12539.5|12537.5|12538.5|12536.5|7
1654574120000|2022-06-07 03:55:20|12539.3|12537.3|12539.5|12537.5|12539.7|12537.7|12538.7|12536.7|41
1654574130000|2022-06-07 03:55:30|12539.8|12537.8|12542.3|12540.3|12542.3|12540.3|12539.6|12537.6|18
1654574140000|2022-06-07 03:55:40|12542.2|12540.2|12542.7|12540.7|12543.3|12541.3|12542.2|12540.2|14
1654574150000|2022-06-07 03:55:50|12542.8|12540.8|12541|12539|12542.8|12540.8|12540.7|12538.7|12
1654574160000|2022-06-07 03:56:00|12540.8|12538.8|12542|12540|12542.1|12540.1|12540.2|12538.2|13
1654574170000|2022-06-07 03:56:10|12541.7|12539.7|12541|12539|12541.7|12539.7|12540.2|12538.2|6
1654574180000|2022-06-07 03:56:20|12540.7|12538.7|12540.5|12538.5|12541.1|12539.1|12540.5|12538.5|2
1654574190000|2022-06-07 03:56:30|12540.3|12538.3|12540.5|12538.5|12540.8|12538.8|12539.8|12537.8|6
1654574200000|2022-06-07 03:56:40|12540.3|12538.3|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|6
1654574210000|2022-06-07 03:56:50|12539.6|12537.6|12540|12538|12540.3|12538.3|12539.2|12537.2|8
1654574220000|2022-06-07 03:57:00|12539.8|12537.8|12540.7|12538.7|12540.8|12538.8|12539.6|12537.6|16
1654574230000|2022-06-07 03:57:10|12540.8|12538.8|12540.2|12538.2|12541.2|12539.2|12540.2|12538.2|4
1654574240000|2022-06-07 03:57:20|12540.3|12538.3|12537|12535|12540.5|12538.5|12536.7|12534.7|30
1654574250000|2022-06-07 03:57:30|12536.8|12534.8|12534.8|12532.8|12537|12535|12534.2|12532.2|62
1654574260000|2022-06-07 03:57:40|12535|12533|12535.6|12533.6|12535.8|12533.8|12534|12532|34
1654574270000|2022-06-07 03:57:50|12535.5|12533.5|12535.5|12533.5|12535.6|12533.6|12534.8|12532.8|8
1654574280000|2022-06-07 03:58:00|12535.3|12533.3|12534.2|12532.2|12535.5|12533.5|12534.2|12532.2|9
1654574290000|2022-06-07 03:58:10|12534.3|12532.3|12535.7|12533.7|12538|12536|12534.2|12532.2|20
1654574300000|2022-06-07 03:58:20|12535.2|12533.2|12536|12534|12536.2|12534.2|12535.2|12533.2|11
1654574310000|2022-06-07 03:58:30|12535.7|12533.7|12536|12534|12536.3|12534.3|12535.7|12533.7|6
1654574320000|2022-06-07 03:58:40|12535.2|12533.2|12533.5|12531.5|12535.5|12533.5|12532.7|12530.7|31
1654574330000|2022-06-07 03:58:50|12533.6|12531.6|12531.7|12529.7|12534.2|12532.2|12531.7|12529.7|16
1654574340000|2022-06-07 03:59:00|12531.8|12529.8|12531.3|12529.3|12532.5|12530.5|12530.1|12528.1|74
1654574350000|2022-06-07 03:59:10|12530.6|12528.6|12530.6|12528.6|12531.3|12529.3|12530.2|12528.2|31
1654574360000|2022-06-07 03:59:20|12530.5|12528.5|12529.3|12527.3|12530.5|12528.5|12529.3|12527.3|8
1654574370000|2022-06-07 03:59:30|12529.5|12527.5|12529|12527|12529.5|12527.5|12528.1|12526.1|24
1654574380000|2022-06-07 03:59:40|12528.6|12526.6|12529.7|12527.7|12529.8|12527.8|12528.6|12526.6|6
1654574390000|2022-06-07 03:59:50|12529.5|12527.5|12528.6|12526.6|12530|12528|12527.8|12525.8|43
1654574400000|2022-06-07 04:00:00|12528.5|12526.5|12525.7|12523.7|12530.1|12528.1|12525.1|12523.1|50
1654574410000|2022-06-07 04:00:10|12525.3|12523.3|12524.8|12522.8|12526.5|12524.5|12524.8|12522.8|22
1654574420000|2022-06-07 04:00:20|12524.7|12522.7|12525.6|12523.6|12526.1|12524.1|12524.7|12522.7|30
1654574430000|2022-06-07 04:00:30|12525.5|12523.5|12525.1|12523.1|12525.5|12523.5|12524.8|12522.8|8
1654574440000|2022-06-07 04:00:40|12525|12523|12524.1|12522.1|12526.5|12524.5|12524|12522|54
1654574450000|2022-06-07 04:00:50|12524|12522|12524.2|12522.2|12525|12523|12524|12522|12
1654574460000|2022-06-07 04:01:00|12524.3|12522.3|12523.3|12521.3|12524.7|12522.7|12523.2|12521.2|19
1654574470000|2022-06-07 04:01:10|12523.1|12521.1|12522.7|12520.7|12523.2|12521.2|12522.6|12520.6|20
1654574480000|2022-06-07 04:01:20|12522.6|12520.6|12520.7|12518.7|12522.8|12520.8|12520.1|12518.1|42
1654574490000|2022-06-07 04:01:30|12520.6|12518.6|12522.5|12520.5|12522.8|12520.8|12520.6|12518.6|21
1654574500000|2022-06-07 04:01:40|12522.6|12520.6|12523.6|12521.6|12524.2|12522.2|12522.5|12520.5|14
1654574510000|2022-06-07 04:01:50|12523.5|12521.5|12524.3|12522.3|12524.5|12522.5|12523.5|12521.5|4
1654574520000|2022-06-07 04:02:00|12523.7|12521.7|12525.7|12523.7|12526|12524|12523.6|12521.6|24
1654574530000|2022-06-07 04:02:10|12525.8|12523.8|12525.5|12523.5|12526.3|12524.3|12525.3|12523.3|19
1654574540000|2022-06-07 04:02:20|12525.2|12523.2|12525|12523|12525.8|12523.8|12524.7|12522.7|14
1654574550000|2022-06-07 04:02:30|12525.1|12523.1|12526.1|12524.1|12526.1|12524.1|12525.1|12523.1|3
1654574560000|2022-06-07 04:02:40|12526|12524|12524.7|12522.7|12526.1|12524.1|12523.5|12521.5|39
1654574570000|2022-06-07 04:02:50|12523.7|12521.7|12522.1|12520.1|12524.3|12522.3|12522.1|12520.1|23
1654574580000|2022-06-07 04:03:00|12522|12520|12521.5|12519.5|12522.8|12520.8|12521.5|12519.5|23
1654574590000|2022-06-07 04:03:10|12521.3|12519.3|12520.2|12518.2|12521.7|12519.7|12520.2|12518.2|13
1654574600000|2022-06-07 04:03:20|12520.7|12518.7|12520.8|12518.8|12521.5|12519.5|12520.3|12518.3|16
1654574610000|2022-06-07 04:03:30|12520.7|12518.7|12521|12519|12521.3|12519.3|12520.5|12518.5|7
1654574620000|2022-06-07 04:03:40|12521.1|12519.1|12521|12519|12521.1|12519.1|12520.8|12518.8|2
1654574630000|2022-06-07 04:03:50|12521.1|12519.1|12520.3|12518.3|12521.1|12519.1|12520.3|12518.3|3
1654574640000|2022-06-07 04:04:00|12521|12519|12521.7|12519.7|12522.1|12520.1|12520.7|12518.7|14
1654574650000|2022-06-07 04:04:10|12521.6|12519.6|12522.2|12520.2|12522.2|12520.2|12521.6|12519.6|4
1654574660000|2022-06-07 04:04:20|12522.1|12520.1|12521.7|12519.7|12522.2|12520.2|12521.7|12519.7|21
1654574670000|2022-06-07 04:04:30|12521.8|12519.8|12522.2|12520.2|12522.2|12520.2|12521.6|12519.6|2
1654574680000|2022-06-07 04:04:40|12522.1|12520.1|12522.2|12520.2|12522.2|12520.2|12522|12520|1
1654574690000|2022-06-07 04:04:50|12522.3|12520.3|12523|12521|12523|12521|12522.3|12520.3|32
1654574700000|2022-06-07 04:05:00|12523.1|12521.1|12522|12520|12523.1|12521.1|12521.7|12519.7|13
1654574710000|2022-06-07 04:05:10|12521.8|12519.8|12522.2|12520.2|12522.5|12520.5|12521.8|12519.8|2
1654574720000|2022-06-07 04:05:20|12522.1|12520.1|12521.5|12519.5|12522.2|12520.2|12521.5|12519.5|3
1654574730000|2022-06-07 04:05:30|12521.8|12519.8|12522.1|12520.1|12522.1|12520.1|12520.5|12518.5|38
1654574740000|2022-06-07 04:05:40|12522.6|12520.6|12523|12521|12523.6|12521.6|12522.6|12520.6|11
1654574750000|2022-06-07 04:05:50|12522.8|12520.8|12523.7|12521.7|12523.8|12521.8|12522.5|12520.5|3
1654574760000|2022-06-07 04:06:00|12523.6|12521.6|12524|12522|12524|12522|12523.3|12521.3|6
1654574770000|2022-06-07 04:06:10|12524.1|12522.1|12524.3|12522.3|12524.3|12522.3|12524.1|12522.1|3
1654574780000|2022-06-07 04:06:20|12524.5|12522.5|12524.6|12522.6|12525.1|12523.1|12524.5|12522.5|7
1654574790000|2022-06-07 04:06:30|12524.7|12522.7|12524.8|12522.8|12524.8|12522.8|12524.6|12522.6|1
1654574800000|2022-06-07 04:06:40|12524.7|12522.7|12524.8|12522.8|12524.8|12522.8|12524.6|12522.6|5
1654574810000|2022-06-07 04:06:50|12524.7|12522.7|12524.1|12522.1|12524.7|12522.7|12523.5|12521.5|20
1654574820000|2022-06-07 04:07:00|12524.2|12522.2|12523.6|12521.6|12524.2|12522.2|12523.6|12521.6|0
1654574830000|2022-06-07 04:07:10|12523.7|12521.7|12523.6|12521.6|12523.7|12521.7|12523.3|12521.3|1
1654574840000|2022-06-07 04:07:20|12523.7|12521.7|12524|12522|12524|12522|12523.2|12521.2|2
1654574850000|2022-06-07 04:07:30|12523.7|12521.7|12523.8|12521.8|12523.8|12521.8|12523.5|12521.5|3
1654574860000|2022-06-07 04:07:40|12524.7|12522.7|12524|12522|12524.7|12522.7|12524|12522|4
1654574870000|2022-06-07 04:07:50|12523.8|12521.8|12524|12522|12524|12522|12523.5|12521.5|1
1654574880000|2022-06-07 04:08:00|12524.1|12522.1|12523.7|12521.7|12524.1|12522.1|12523.7|12521.7|1
1654574890000|2022-06-07 04:08:10|12523.6|12521.6|12523.7|12521.7|12523.7|12521.7|12523.6|12521.6|1
1654574900000|2022-06-07 04:08:20|12524.1|12522.1|12524|12522|12524.3|12522.3|12524|12522|9
1654574910000|2022-06-07 04:08:30|12523.7|12521.7|12525|12523|12525|12523|12523.7|12521.7|3
1654574920000|2022-06-07 04:08:40|12524.8|12522.8|12525|12523|12525|12523|12524.7|12522.7|1
1654574930000|2022-06-07 04:08:50|12525.1|12523.1|12525.3|12523.3|12525.3|12523.3|12525.1|12523.1|1
1654574940000|2022-06-07 04:09:00|12525.2|12523.2|12524.8|12522.8|12525.3|12523.3|12524.7|12522.7|6
1654574950000|2022-06-07 04:09:10|12525|12523|12525|12523|12525.1|12523.1|12525|12523|1
1654574960000|2022-06-07 04:09:20|12524.8|12522.8|12525.2|12523.2|12525.3|12523.3|12524.8|12522.8|2
1654574970000|2022-06-07 04:09:30|12524.8|12522.8|12524.7|12522.7|12524.8|12522.8|12524.7|12522.7|1
1654574980000|2022-06-07 04:09:40|12524.5|12522.5|12524.7|12522.7|12524.8|12522.8|12524.5|12522.5|1
1654574990000|2022-06-07 04:09:50|12524.8|12522.8|12522.5|12520.5|12524.8|12522.8|12522.5|12520.5|27
1654575000000|2022-06-07 04:10:00|12522.6|12520.6|12522.8|12520.8|12522.8|12520.8|12521.3|12519.3|16
1654575010000|2022-06-07 04:10:10|12522.7|12520.7|12522.6|12520.6|12523|12521|12522.3|12520.3|9
1654575020000|2022-06-07 04:10:20|12522.5|12520.5|12521.6|12519.6|12522.6|12520.6|12521.6|12519.6|6
1654575030000|2022-06-07 04:10:30|12521.7|12519.7|12522.1|12520.1|12522.5|12520.5|12521.6|12519.6|9
1654575040000|2022-06-07 04:10:40|12521.6|12519.6|12523.8|12521.8|12523.8|12521.8|12521.2|12519.2|39
1654575050000|2022-06-07 04:10:50|12523.1|12521.1|12523.2|12521.2|12523.3|12521.3|12522.2|12520.2|43
1654575060000|2022-06-07 04:11:00|12523.1|12521.1|12524.3|12522.3|12524.3|12522.3|12523.1|12521.1|20
1654575070000|2022-06-07 04:11:10|12524.8|12522.8|12524.3|12522.3|12525.2|12523.2|12524.3|12522.3|20
1654575080000|2022-06-07 04:11:20|12524.1|12522.1|12523.7|12521.7|12524.1|12522.1|12523.2|12521.2|0
1654575090000|2022-06-07 04:11:30|12523.8|12521.8|12523.8|12521.8|12523.8|12521.8|12523.5|12521.5|0
1654575100000|2022-06-07 04:11:40|12523.7|12521.7|12523.7|12521.7|12524|12522|12523.7|12521.7|1
1654575110000|2022-06-07 04:11:50|12523.8|12521.8|12523.2|12521.2|12524|12522|12523.2|12521.2|17
1654575120000|2022-06-07 04:12:00|12523.3|12521.3|12522|12520|12523.5|12521.5|12521.8|12519.8|20
1654575130000|2022-06-07 04:12:10|12522.1|12520.1|12522.8|12520.8|12522.8|12520.8|12521.7|12519.7|2
1654575140000|2022-06-07 04:12:20|12522.7|12520.7|12522.1|12520.1|12522.7|12520.7|12521.6|12519.6|13
1654575150000|2022-06-07 04:12:30|12522|12520|12521.7|12519.7|12522|12520|12521.6|12519.6|3
1654575160000|2022-06-07 04:12:40|12521.8|12519.8|12521.3|12519.3|12521.8|12519.8|12521.3|12519.3|8
1654575170000|2022-06-07 04:12:50|12521.5|12519.5|12521.6|12519.6|12521.6|12519.6|12521.3|12519.3|0
1654575180000|2022-06-07 04:13:00|12522.2|12520.2|12522.1|12520.1|12522.6|12520.6|12521.8|12519.8|8
1654575190000|2022-06-07 04:13:10|12522|12520|12522.3|12520.3|12522.5|12520.5|12522|12520|2
1654575200000|2022-06-07 04:13:20|12522.5|12520.5|12522.3|12520.3|12522.5|12520.5|12522.2|12520.2|5
1654575210000|2022-06-07 04:13:30|12521.7|12519.7|12522.8|12520.8|12522.8|12520.8|12521.7|12519.7|13
1654575220000|2022-06-07 04:13:40|12523|12521|12522.8|12520.8|12523.1|12521.1|12522.7|12520.7|4
1654575230000|2022-06-07 04:13:50|12523|12521|12522.6|12520.6|12523|12521|12522.2|12520.2|3
1654575240000|2022-06-07 04:14:00|12522.7|12520.7|12522.8|12520.8|12523.3|12521.3|12522.6|12520.6|38
1654575250000|2022-06-07 04:14:10|12523|12521|12523.8|12521.8|12523.8|12521.8|12523|12521|11
1654575260000|2022-06-07 04:14:20|12523.7|12521.7|12523.2|12521.2|12523.7|12521.7|12523|12521|9
1654575270000|2022-06-07 04:14:30|12523.3|12521.3|12522.8|12520.8|12523.8|12521.8|12522.8|12520.8|4
1654575280000|2022-06-07 04:14:40|12523.6|12521.6|12523.5|12521.5|12523.7|12521.7|12523.1|12521.1|12
1654575290000|2022-06-07 04:14:50|12523.1|12521.1|12523.1|12521.1|12523.8|12521.8|12523|12521|6
1654575300000|2022-06-07 04:15:00|12523.2|12521.2|12523.6|12521.6|12523.6|12521.6|12523|12521|4
1654575310000|2022-06-07 04:15:10|12523.3|12521.3|12524.5|12522.5|12525.1|12523.1|12523.1|12521.1|25
1654575320000|2022-06-07 04:15:20|12524.3|12522.3|12524.2|12522.2|12524.3|12522.3|12523.7|12521.7|20
1654575330000|2022-06-07 04:15:30|12524.1|12522.1|12524.6|12522.6|12524.6|12522.6|12523.8|12521.8|1
1654575340000|2022-06-07 04:15:40|12524.5|12522.5|12523.5|12521.5|12524.6|12522.6|12523.5|12521.5|7
1654575350000|2022-06-07 04:15:50|12523.6|12521.6|12523.8|12521.8|12524|12522|12523.3|12521.3|1
1654575360000|2022-06-07 04:16:00|12524|12522|12525.6|12523.6|12525.6|12523.6|12524|12522|9
1654575370000|2022-06-07 04:16:10|12525.5|12523.5|12525|12523|12525.5|12523.5|12524.3|12522.3|6
1654575380000|2022-06-07 04:16:20|12524.8|12522.8|12524.8|12522.8|12525|12523|12524.8|12522.8|0
1654575390000|2022-06-07 04:16:30|12525|12523|12524.1|12522.1|12525.1|12523.1|12523.7|12521.7|2
1654575400000|2022-06-07 04:16:40|12524.2|12522.2|12523.3|12521.3|12524.2|12522.2|12523.2|12521.2|3
1654575410000|2022-06-07 04:16:50|12523.5|12521.5|12523.7|12521.7|12524|12522|12523.5|12521.5|2
1654575420000|2022-06-07 04:17:00|12523.6|12521.6|12523.3|12521.3|12523.8|12521.8|12523.3|12521.3|2
1654575430000|2022-06-07 04:17:10|12523.2|12521.2|12521.8|12519.8|12523.2|12521.2|12521.7|12519.7|22
1654575440000|2022-06-07 04:17:20|12521.7|12519.7|12521.6|12519.6|12521.7|12519.7|12521.2|12519.2|1
1654575450000|2022-06-07 04:17:30|12521.7|12519.7|12521.6|12519.6|12521.7|12519.7|12521.5|12519.5|0
1654575460000|2022-06-07 04:17:40|12521.5|12519.5|12521.1|12519.1|12521.5|12519.5|12521|12519|5
1654575470000|2022-06-07 04:17:50|12521|12519|12521.6|12519.6|12521.6|12519.6|12520.8|12518.8|3
1654575480000|2022-06-07 04:18:00|12521.5|12519.5|12521.7|12519.7|12521.7|12519.7|12521.3|12519.3|5
1654575490000|2022-06-07 04:18:10|12521.6|12519.6|12522|12520|12522.2|12520.2|12521.5|12519.5|0
1654575500000|2022-06-07 04:18:20|12521.8|12519.8|12521.7|12519.7|12522|12520|12521.3|12519.3|2
1654575510000|2022-06-07 04:18:30|12521.6|12519.6|12521.5|12519.5|12521.6|12519.6|12521.5|12519.5|0
1654575520000|2022-06-07 04:18:40|12521.6|12519.6|12521|12519|12521.6|12519.6|12520.5|12518.5|9
1654575530000|2022-06-07 04:18:50|12521.1|12519.1|12521.1|12519.1|12521.3|12519.3|12521.1|12519.1|0
1654575540000|2022-06-07 04:19:00|12521.2|12519.2|12522.1|12520.1|12522.6|12520.6|12521.1|12519.1|12
1654575550000|2022-06-07 04:19:10|12522.7|12520.7|12522.5|12520.5|12522.7|12520.7|12522.2|12520.2|2
1654575560000|2022-06-07 04:19:20|12522.6|12520.6|12522.7|12520.7|12522.7|12520.7|12522.5|12520.5|4
1654575570000|2022-06-07 04:19:30|12522.8|12520.8|12524.2|12522.2|12524.2|12522.2|12522.8|12520.8|5
1654575580000|2022-06-07 04:19:40|12524.3|12522.3|12524.1|12522.1|12525|12523|12524.1|12522.1|3
1654575590000|2022-06-07 04:19:50|12524.2|12522.2|12524|12522|12524.2|12522.2|12523.8|12521.8|3
1654575600000|2022-06-07 04:20:00|12524.1|12522.1|12524.3|12522.3|12524.3|12522.3|12523.8|12521.8|2
1654575610000|2022-06-07 04:20:10|12524.5|12522.5|12524.3|12522.3|12524.5|12522.5|12524.2|12522.2|2
1654575620000|2022-06-07 04:20:20|12524.2|12522.2|12523.2|12521.2|12524.2|12522.2|12522.8|12520.8|7
1654575630000|2022-06-07 04:20:30|12523.3|12521.3|12523.5|12521.5|12523.5|12521.5|12523.3|12521.3|1
1654575640000|2022-06-07 04:20:40|12523.2|12521.2|12523.5|12521.5|12523.5|12521.5|12523.1|12521.1|1
1654575650000|2022-06-07 04:20:50|12524.5|12522.5|12524.2|12522.2|12524.5|12522.5|12523.7|12521.7|7
1654575660000|2022-06-07 04:21:00|12523.6|12521.6|12524|12522|12524.2|12522.2|12523.6|12521.6|6
1654575670000|2022-06-07 04:21:10|12523.6|12521.6|12523.7|12521.7|12523.8|12521.8|12523.5|12521.5|2
1654575680000|2022-06-07 04:21:20|12523.6|12521.6|12523.6|12521.6|12524|12522|12523.6|12521.6|1
1654575690000|2022-06-07 04:21:30|12523.7|12521.7|12524|12522|12524.5|12522.5|12523.7|12521.7|2
1654575700000|2022-06-07 04:21:40|12524.1|12522.1|12524.5|12522.5|12524.5|12522.5|12524|12522|0
1654575710000|2022-06-07 04:21:50|12524.2|12522.2|12523.7|12521.7|12524.2|12522.2|12523.6|12521.6|4
1654575720000|2022-06-07 04:22:00|12523.6|12521.6|12525.8|12523.8|12526|12524|12523.6|12521.6|26
1654575730000|2022-06-07 04:22:10|12525.7|12523.7|12525|12523|12525.7|12523.7|12524.6|12522.6|6
1654575740000|2022-06-07 04:22:20|12525.1|12523.1|12524.5|12522.5|12525.6|12523.6|12524.3|12522.3|8
1654575750000|2022-06-07 04:22:30|12524.6|12522.6|12525|12523|12525.5|12523.5|12524.5|12522.5|7
1654575760000|2022-06-07 04:22:40|12525.1|12523.1|12525.3|12523.3|12525.6|12523.6|12525|12523|10
1654575770000|2022-06-07 04:22:50|12525.5|12523.5|12526.1|12524.1|12526.1|12524.1|12525.5|12523.5|5
1654575780000|2022-06-07 04:23:00|12526|12524|12526|12524|12526|12524|12525.6|12523.6|1
1654575790000|2022-06-07 04:23:10|12526.1|12524.1|12525.8|12523.8|12526.1|12524.1|12525.8|12523.8|4
1654575800000|2022-06-07 04:23:20|12526|12524|12525.2|12523.2|12526.1|12524.1|12525.2|12523.2|8
1654575810000|2022-06-07 04:23:30|12525.6|12523.6|12525.8|12523.8|12526.1|12524.1|12525.6|12523.6|4
1654575820000|2022-06-07 04:23:40|12525.7|12523.7|12526|12524|12526.1|12524.1|12525.6|12523.6|2
1654575830000|2022-06-07 04:23:50|12526.1|12524.1|12526.1|12524.1|12526.5|12524.5|12525.8|12523.8|6
1654575840000|2022-06-07 04:24:00|12526|12524|12525|12523|12526|12524|12525|12523|7
1654575850000|2022-06-07 04:24:10|12525.1|12523.1|12524.8|12522.8|12525.1|12523.1|12524|12522|35
1654575860000|2022-06-07 04:24:20|12525|12523|12526|12524|12526.2|12524.2|12525|12523|12
1654575870000|2022-06-07 04:24:30|12526.5|12524.5|12527.8|12525.8|12528.1|12526.1|12526.5|12524.5|30
1654575880000|2022-06-07 04:24:40|12528|12526|12528.6|12526.6|12528.8|12526.8|12527.7|12525.7|16
1654575890000|2022-06-07 04:24:50|12528.8|12526.8|12528.2|12526.2|12529.5|12527.5|12528.1|12526.1|13
1654575900000|2022-06-07 04:25:00|12528.1|12526.1|12529.3|12527.3|12529.3|12527.3|12528|12526|10
1654575910000|2022-06-07 04:25:10|12528.7|12526.7|12527.7|12525.7|12528.8|12526.8|12527.7|12525.7|30
1654575920000|2022-06-07 04:25:20|12527.8|12525.8|12528.1|12526.1|12528.6|12526.6|12527.5|12525.5|19
1654575930000|2022-06-07 04:25:30|12529.1|12527.1|12530.5|12528.5|12530.8|12528.8|12529.1|12527.1|22
1654575940000|2022-06-07 04:25:40|12530.7|12528.7|12529.1|12527.1|12530.7|12528.7|12529.1|12527.1|15
1654575950000|2022-06-07 04:25:50|12529.2|12527.2|12530.7|12528.7|12531.3|12529.3|12529.1|12527.1|10
1654575960000|2022-06-07 04:26:00|12530.8|12528.8|12530.2|12528.2|12531.3|12529.3|12530.1|12528.1|5
1654575970000|2022-06-07 04:26:10|12530.1|12528.1|12530|12528|12530.6|12528.6|12529.8|12527.8|3
1654575980000|2022-06-07 04:26:20|12530.1|12528.1|12529.7|12527.7|12530.2|12528.2|12529.6|12527.6|1
1654575990000|2022-06-07 04:26:30|12529.6|12527.6|12529.3|12527.3|12529.7|12527.7|12529.3|12527.3|1
1654576000000|2022-06-07 04:26:40|12528.7|12526.7|12528.5|12526.5|12528.7|12526.7|12528.3|12526.3|23
1654576010000|2022-06-07 04:26:50|12528.6|12526.6|12529.1|12527.1|12529.1|12527.1|12528.3|12526.3|5
1654576020000|2022-06-07 04:27:00|12529.2|12527.2|12529|12527|12529.2|12527.2|12528.3|12526.3|11
1654576030000|2022-06-07 04:27:10|12528.8|12526.8|12527|12525|12529|12527|12526.6|12524.6|10
1654576040000|2022-06-07 04:27:20|12527.1|12525.1|12528|12526|12529|12527|12527|12525|5
1654576050000|2022-06-07 04:27:30|12528.1|12526.1|12527.8|12525.8|12528.5|12526.5|12527.8|12525.8|1
1654576060000|2022-06-07 04:27:40|12527.7|12525.7|12527.7|12525.7|12527.7|12525.7|12527.3|12525.3|5
1654576070000|2022-06-07 04:27:50|12527.6|12525.6|12527.8|12525.8|12527.8|12525.8|12527.6|12525.6|0
1654576080000|2022-06-07 04:28:00|12528|12526|12526.8|12524.8|12528.1|12526.1|12526.8|12524.8|5
1654576090000|2022-06-07 04:28:10|12527|12525|12526.6|12524.6|12527.5|12525.5|12526.2|12524.2|9
1654576100000|2022-06-07 04:28:20|12526.7|12524.7|12526.5|12524.5|12526.8|12524.8|12526.2|12524.2|0
1654576110000|2022-06-07 04:28:30|12526.3|12524.3|12526.5|12524.5|12526.7|12524.7|12526.3|12524.3|2
1654576120000|2022-06-07 04:28:40|12526.6|12524.6|12527.5|12525.5|12527.5|12525.5|12526.6|12524.6|5
1654576130000|2022-06-07 04:28:50|12527.6|12525.6|12527.8|12525.8|12528|12526|12527.6|12525.6|1
1654576140000|2022-06-07 04:29:00|12528|12526|12528|12526|12528.1|12526.1|12527.8|12525.8|2
1654576150000|2022-06-07 04:29:10|12527.8|12525.8|12527.8|12525.8|12528.1|12526.1|12527.8|12525.8|1
1654576160000|2022-06-07 04:29:20|12528|12526|12530.7|12528.7|12531|12529|12528|12526|12
1654576170000|2022-06-07 04:29:30|12530.6|12528.6|12530.8|12528.8|12531.3|12529.3|12530.1|12528.1|3
1654576180000|2022-06-07 04:29:40|12531|12529|12530.3|12528.3|12531.5|12529.5|12530|12528|31
1654576190000|2022-06-07 04:29:50|12530.5|12528.5|12530.5|12528.5|12530.6|12528.6|12530.3|12528.3|5
1654576200000|2022-06-07 04:30:00|12530.3|12528.3|12526|12524|12530.5|12528.5|12525.6|12523.6|103
1654576210000|2022-06-07 04:30:10|12526.2|12524.2|12525.7|12523.7|12528.8|12526.8|12524.5|12522.5|37
1654576220000|2022-06-07 04:30:20|12525.2|12523.2|12524.1|12522.1|12526.2|12524.2|12524|12522|28
1654576230000|2022-06-07 04:30:30|12523.7|12521.7|12523.3|12521.3|12524.1|12522.1|12522.1|12520.1|71
1654576240000|2022-06-07 04:30:40|12523.5|12521.5|12523.1|12521.1|12524.5|12522.5|12522.8|12520.8|19
1654576250000|2022-06-07 04:30:50|12523.2|12521.2|12522.5|12520.5|12523.6|12521.6|12520.5|12518.5|44
1654576260000|2022-06-07 04:31:00|12522|12520|12522.2|12520.2|12523|12521|12520.7|12518.7|11
1654576270000|2022-06-07 04:31:10|12522.3|12520.3|12521.2|12519.2|12524|12522|12520.7|12518.7|29
1654576280000|2022-06-07 04:31:20|12521.1|12519.1|12519.6|12517.6|12521.2|12519.2|12519.3|12517.3|44
1654576290000|2022-06-07 04:31:30|12519.7|12517.7|12520|12518|12520|12518|12519|12517|14
1654576300000|2022-06-07 04:31:40|12519.8|12517.8|12519.3|12517.3|12520.6|12518.6|12519.3|12517.3|20
1654576310000|2022-06-07 04:31:50|12519.2|12517.2|12518.7|12516.7|12520.5|12518.5|12518.7|12516.7|16
1654576320000|2022-06-07 04:32:00|12518.6|12516.6|12518|12516|12519|12517|12517.6|12515.6|44
1654576330000|2022-06-07 04:32:10|12518.2|12516.2|12514.1|12512.1|12518.5|12516.5|12511.1|12509.1|102
1654576340000|2022-06-07 04:32:20|12514|12512|12512.7|12510.7|12514.5|12512.5|12512.3|12510.3|12
1654576350000|2022-06-07 04:32:30|12512.8|12510.8|12511.2|12509.2|12513.3|12511.3|12511.1|12509.1|33
1654576360000|2022-06-07 04:32:40|12511.3|12509.3|12512.8|12510.8|12514.2|12512.2|12511.2|12509.2|25
1654576370000|2022-06-07 04:32:50|12513.2|12511.2|12512.2|12510.2|12513.2|12511.2|12511.2|12509.2|16
1654576380000|2022-06-07 04:33:00|12511.7|12509.7|12509.7|12507.7|12512.2|12510.2|12508.6|12506.6|73
1654576390000|2022-06-07 04:33:10|12509.5|12507.5|12509.6|12507.6|12510.6|12508.6|12509.5|12507.5|24
1654576400000|2022-06-07 04:33:20|12509.7|12507.7|12512.2|12510.2|12512.2|12510.2|12509.6|12507.6|17
1654576410000|2022-06-07 04:33:30|12512.1|12510.1|12512.7|12510.7|12513.6|12511.6|12511.2|12509.2|15
1654576420000|2022-06-07 04:33:40|12512.8|12510.8|12508|12506|12513|12511|12507.8|12505.8|34
1654576430000|2022-06-07 04:33:50|12507.8|12505.8|12507.8|12505.8|12508.2|12506.2|12507.3|12505.3|13
1654576440000|2022-06-07 04:34:00|12507.7|12505.7|12506.3|12504.3|12508|12506|12505.6|12503.6|28
1654576450000|2022-06-07 04:34:10|12506.5|12504.5|12508|12506|12508.2|12506.2|12505.7|12503.7|14
1654576460000|2022-06-07 04:34:20|12507.8|12505.8|12506.8|12504.8|12508|12506|12506.1|12504.1|19
1654576470000|2022-06-07 04:34:30|12507|12505|12504.5|12502.5|12507.1|12505.1|12504.5|12502.5|52
1654576480000|2022-06-07 04:34:40|12504.6|12502.6|12506.2|12504.2|12507.2|12505.2|12504.3|12502.3|11
1654576490000|2022-06-07 04:34:50|12506.1|12504.1|12505.1|12503.1|12507.2|12505.2|12505.1|12503.1|14
1654576500000|2022-06-07 04:35:00|12505.2|12503.2|12507|12505|12507.1|12505.1|12505.2|12503.2|19
1654576510000|2022-06-07 04:35:10|12507.1|12505.1|12506.6|12504.6|12507.7|12505.7|12506.2|12504.2|20
1654576520000|2022-06-07 04:35:20|12506.5|12504.5|12507.2|12505.2|12507.7|12505.7|12506.2|12504.2|4
1654576530000|2022-06-07 04:35:30|12507.7|12505.7|12508.8|12506.8|12508.8|12506.8|12507.1|12505.1|15
1654576540000|2022-06-07 04:35:40|12509|12507|12507.1|12505.1|12509|12507|12506.5|12504.5|12
1654576550000|2022-06-07 04:35:50|12507|12505|12506.7|12504.7|12507.2|12505.2|12506.6|12504.6|5
1654576560000|2022-06-07 04:36:00|12506.8|12504.8|12509.2|12507.2|12510.2|12508.2|12506.8|12504.8|20
1654576570000|2022-06-07 04:36:10|12509.1|12507.1|12509.5|12507.5|12509.5|12507.5|12508.2|12506.2|11
1654576580000|2022-06-07 04:36:20|12509.7|12507.7|12510|12508|12510.5|12508.5|12509.7|12507.7|6
1654576590000|2022-06-07 04:36:30|12510.1|12508.1|12511.7|12509.7|12512.1|12510.1|12509.5|12507.5|8
1654576600000|2022-06-07 04:36:40|12511.8|12509.8|12510.7|12508.7|12512.3|12510.3|12509.7|12507.7|20
1654576610000|2022-06-07 04:36:50|12510.8|12508.8|12510.2|12508.2|12511.1|12509.1|12509.7|12507.7|3
1654576620000|2022-06-07 04:37:00|12509.8|12507.8|12511.7|12509.7|12511.8|12509.8|12509.7|12507.7|12
1654576630000|2022-06-07 04:37:10|12511.3|12509.3|12511.7|12509.7|12511.7|12509.7|12511|12509|9
1654576640000|2022-06-07 04:37:20|12511.8|12509.8|12513.3|12511.3|12513.3|12511.3|12511.5|12509.5|6
1654576650000|2022-06-07 04:37:30|12512|12510|12512|12510|12513.3|12511.3|12512|12510|5
1654576660000|2022-06-07 04:37:40|12512.1|12510.1|12512.8|12510.8|12512.8|12510.8|12511.6|12509.6|15
1654576670000|2022-06-07 04:37:50|12513|12511|12513.1|12511.1|12513.3|12511.3|12512.2|12510.2|5
1654576680000|2022-06-07 04:38:00|12513|12511|12513.3|12511.3|12513.7|12511.7|12512.2|12510.2|5
1654576690000|2022-06-07 04:38:10|12513.5|12511.5|12513.5|12511.5|12513.6|12511.6|12513.2|12511.2|6
1654576700000|2022-06-07 04:38:20|12513.3|12511.3|12513.5|12511.5|12513.5|12511.5|12513.1|12511.1|2
1654576710000|2022-06-07 04:38:30|12513.6|12511.6|12513.7|12511.7|12513.8|12511.8|12513.6|12511.6|5
1654576720000|2022-06-07 04:38:40|12513.5|12511.5|12513.5|12511.5|12513.8|12511.8|12513.1|12511.1|18
1654576730000|2022-06-07 04:38:50|12513.3|12511.3|12513.2|12511.2|12513.7|12511.7|12513.1|12511.1|2
1654576740000|2022-06-07 04:39:00|12513.1|12511.1|12513.5|12511.5|12513.6|12511.6|12512.2|12510.2|9
1654576750000|2022-06-07 04:39:10|12513.6|12511.6|12512.8|12510.8|12513.6|12511.6|12512.6|12510.6|2
1654576760000|2022-06-07 04:39:20|12513|12511|12511.2|12509.2|12513|12511|12511.1|12509.1|6
1654576770000|2022-06-07 04:39:30|12511.1|12509.1|12510.5|12508.5|12511.2|12509.2|12510|12508|19
1654576780000|2022-06-07 04:39:40|12510.6|12508.6|12510|12508|12510.7|12508.7|12509.2|12507.2|9
1654576790000|2022-06-07 04:39:50|12510.1|12508.1|12511.6|12509.6|12511.6|12509.6|12509.8|12507.8|2
1654576800000|2022-06-07 04:40:00|12511.5|12509.5|12510.6|12508.6|12512.2|12510.2|12510.2|12508.2|7
1654576810000|2022-06-07 04:40:10|12510.7|12508.7|12511.1|12509.1|12512|12510|12510.5|12508.5|5
1654576820000|2022-06-07 04:40:20|12511.2|12509.2|12510.5|12508.5|12511.2|12509.2|12510.3|12508.3|3
1654576830000|2022-06-07 04:40:30|12510.6|12508.6|12510.6|12508.6|12511.2|12509.2|12510.3|12508.3|3
1654576840000|2022-06-07 04:40:40|12510.7|12508.7|12509.8|12507.8|12511.3|12509.3|12506.8|12504.8|46
1654576850000|2022-06-07 04:40:50|12510.2|12508.2|12510.7|12508.7|12511|12509|12510|12508|7
1654576860000|2022-06-07 04:41:00|12510.8|12508.8|12510.1|12508.1|12511.7|12509.7|12508.7|12506.7|17
1654576870000|2022-06-07 04:41:10|12510|12508|12509.2|12507.2|12510|12508|12508.6|12506.6|22
1654576880000|2022-06-07 04:41:20|12509.3|12507.3|12509.8|12507.8|12509.8|12507.8|12508.7|12506.7|6
1654576890000|2022-06-07 04:41:30|12510|12508|12510|12508|12510.3|12508.3|12509.5|12507.5|8
1654576900000|2022-06-07 04:41:40|12509.8|12507.8|12509.7|12507.7|12510|12508|12509.3|12507.3|1
1654576910000|2022-06-07 04:41:50|12509.8|12507.8|12510.3|12508.3|12510.3|12508.3|12509.6|12507.6|4
1654576920000|2022-06-07 04:42:00|12510.2|12508.2|12511.1|12509.1|12511.5|12509.5|12510.2|12508.2|4
1654576930000|2022-06-07 04:42:10|12511.2|12509.2|12510.8|12508.8|12511.2|12509.2|12510.7|12508.7|0
1654576940000|2022-06-07 04:42:20|12510.5|12508.5|12509.6|12507.6|12511|12509|12509.6|12507.6|10
1654576950000|2022-06-07 04:42:30|12509.5|12507.5|12509|12507|12509.8|12507.8|12509|12507|5
1654576960000|2022-06-07 04:42:40|12508.6|12506.6|12509.7|12507.7|12510|12508|12508.3|12506.3|4
1654576970000|2022-06-07 04:42:50|12509.8|12507.8|12509.3|12507.3|12510|12508|12509.2|12507.2|1
1654576980000|2022-06-07 04:43:00|12509.5|12507.5|12509.7|12507.7|12510.3|12508.3|12509.3|12507.3|4
1654576990000|2022-06-07 04:43:10|12509.8|12507.8|12511.5|12509.5|12511.6|12509.6|12509.8|12507.8|10
1654577000000|2022-06-07 04:43:20|12511|12509|12511.5|12509.5|12512.3|12510.3|12510.8|12508.8|5
1654577010000|2022-06-07 04:43:30|12511.3|12509.3|12511.8|12509.8|12511.8|12509.8|12511.1|12509.1|1
1654577020000|2022-06-07 04:43:40|12511.7|12509.7|12511.2|12509.2|12512.5|12510.5|12511.2|12509.2|1
1654577030000|2022-06-07 04:43:50|12511.3|12509.3|12511|12509|12511.5|12509.5|12510|12508|24
1654577040000|2022-06-07 04:44:00|12510.7|12508.7|12510.7|12508.7|12510.7|12508.7|12509.7|12507.7|1
1654577050000|2022-06-07 04:44:10|12510.8|12508.8|12509.1|12507.1|12510.8|12508.8|12509|12507|6
1654577060000|2022-06-07 04:44:20|12509.2|12507.2|12510.2|12508.2|12510.2|12508.2|12508.5|12506.5|9
1654577070000|2022-06-07 04:44:30|12510.3|12508.3|12510.2|12508.2|12510.8|12508.8|12509.7|12507.7|4
1654577080000|2022-06-07 04:44:40|12510|12508|12510.7|12508.7|12510.8|12508.8|12509.5|12507.5|7
1654577090000|2022-06-07 04:44:50|12510.8|12508.8|12510.2|12508.2|12511|12509|12510.1|12508.1|2
1654577100000|2022-06-07 04:45:00|12510.3|12508.3|12510.2|12508.2|12510.7|12508.7|12509.2|12507.2|8
1654577110000|2022-06-07 04:45:10|12510.1|12508.1|12507.7|12505.7|12510.6|12508.6|12507.7|12505.7|7
1654577120000|2022-06-07 04:45:20|12507.6|12505.6|12507.7|12505.7|12508.5|12506.5|12506|12504|20
1654577130000|2022-06-07 04:45:30|12507.6|12505.6|12506.7|12504.7|12507.6|12505.6|12506.3|12504.3|19
1654577140000|2022-06-07 04:45:40|12506.8|12504.8|12505.6|12503.6|12507.2|12505.2|12505.6|12503.6|17
1654577150000|2022-06-07 04:45:50|12505.7|12503.7|12505.8|12503.8|12506|12504|12505.1|12503.1|12
1654577160000|2022-06-07 04:46:00|12505.7|12503.7|12506.6|12504.6|12507.8|12505.8|12505.3|12503.3|8
1654577170000|2022-06-07 04:46:10|12506.5|12504.5|12507.3|12505.3|12508|12506|12506.5|12504.5|10
1654577180000|2022-06-07 04:46:20|12507.2|12505.2|12507.2|12505.2|12508.1|12506.1|12507.2|12505.2|5
1654577190000|2022-06-07 04:46:30|12507.3|12505.3|12508.7|12506.7|12508.7|12506.7|12506.7|12504.7|3
1654577200000|2022-06-07 04:46:40|12508.8|12506.8|12508.6|12506.6|12508.8|12506.8|12507.6|12505.6|3
1654577210000|2022-06-07 04:46:50|12508.7|12506.7|12509.3|12507.3|12509.3|12507.3|12508.6|12506.6|4
1654577220000|2022-06-07 04:47:00|12509.2|12507.2|12509.5|12507.5|12509.5|12507.5|12508.7|12506.7|1
1654577230000|2022-06-07 04:47:10|12509.7|12507.7|12510.2|12508.2|12510.2|12508.2|12507.5|12505.5|8
1654577240000|2022-06-07 04:47:20|12510.1|12508.1|12511|12509|12511|12509|12509.5|12507.5|2
1654577250000|2022-06-07 04:47:30|12511.1|12509.1|12510.7|12508.7|12511.1|12509.1|12510.2|12508.2|6
1654577260000|2022-06-07 04:47:40|12510.6|12508.6|12510.8|12508.8|12511|12509|12509.8|12507.8|2
1654577270000|2022-06-07 04:47:50|12510.7|12508.7|12510.5|12508.5|12510.8|12508.8|12510.1|12508.1|2
1654577280000|2022-06-07 04:48:00|12510.3|12508.3|12510.7|12508.7|12511.5|12509.5|12510|12508|18
1654577290000|2022-06-07 04:48:10|12510.8|12508.8|12509.7|12507.7|12511.2|12509.2|12509.7|12507.7|3
1654577300000|2022-06-07 04:48:20|12509.8|12507.8|12510.7|12508.7|12510.8|12508.8|12509.8|12507.8|4
1654577310000|2022-06-07 04:48:30|12510.8|12508.8|12511.1|12509.1|12511.1|12509.1|12510.8|12508.8|0
1654577320000|2022-06-07 04:48:40|12511|12509|12511.8|12509.8|12512.1|12510.1|12511|12509|12
1654577330000|2022-06-07 04:48:50|12512|12510|12512|12510|12512.3|12510.3|12511.8|12509.8|4
1654577340000|2022-06-07 04:49:00|12512.1|12510.1|12511.7|12509.7|12512.1|12510.1|12510.7|12508.7|7
1654577350000|2022-06-07 04:49:10|12511.8|12509.8|12512|12510|12513|12511|12511.7|12509.7|11
1654577360000|2022-06-07 04:49:20|12511.6|12509.6|12511.7|12509.7|12512.1|12510.1|12511|12509|9
1654577370000|2022-06-07 04:49:30|12511.5|12509.5|12511.3|12509.3|12512.1|12510.1|12511.3|12509.3|1
1654577380000|2022-06-07 04:49:40|12511.2|12509.2|12511.3|12509.3|12511.8|12509.8|12511.1|12509.1|1
1654577390000|2022-06-07 04:49:50|12511.2|12509.2|12511.6|12509.6|12511.6|12509.6|12510.8|12508.8|2
1654577400000|2022-06-07 04:50:00|12511.7|12509.7|12510.6|12508.6|12511.7|12509.7|12510.1|12508.1|3
1654577410000|2022-06-07 04:50:10|12510.5|12508.5|12510.6|12508.6|12510.6|12508.6|12509.2|12507.2|5
1654577420000|2022-06-07 04:50:20|12510.5|12508.5|12509.8|12507.8|12510.5|12508.5|12509.1|12507.1|6
1654577430000|2022-06-07 04:50:30|12509.7|12507.7|12509.1|12507.1|12509.7|12507.7|12509.1|12507.1|1
1654577440000|2022-06-07 04:50:40|12509.2|12507.2|12510.1|12508.1|12510.1|12508.1|12509.1|12507.1|5
1654577450000|2022-06-07 04:50:50|12510|12508|12508.5|12506.5|12510|12508|12508.3|12506.3|9
1654577460000|2022-06-07 04:51:00|12509.1|12507.1|12508.2|12506.2|12509.1|12507.1|12508.1|12506.1|10
1654577470000|2022-06-07 04:51:10|12508.3|12506.3|12509.7|12507.7|12509.7|12507.7|12508.2|12506.2|8
1654577480000|2022-06-07 04:51:20|12509.6|12507.6|12510.3|12508.3|12510.7|12508.7|12509.1|12507.1|3
1654577490000|2022-06-07 04:51:30|12510.2|12508.2|12510|12508|12510.3|12508.3|12509.8|12507.8|1
1654577500000|2022-06-07 04:51:40|12510.1|12508.1|12510.5|12508.5|12511|12509|12510|12508|9
1654577510000|2022-06-07 04:51:50|12510.6|12508.6|12510.5|12508.5|12511.1|12509.1|12510.2|12508.2|5
1654577520000|2022-06-07 04:52:00|12510.6|12508.6|12511.6|12509.6|12511.7|12509.7|12510.2|12508.2|0
1654577530000|2022-06-07 04:52:10|12511.7|12509.7|12511.5|12509.5|12512|12510|12511|12509|0
1654577540000|2022-06-07 04:52:20|12511.6|12509.6|12513.2|12511.2|12513.2|12511.2|12511.6|12509.6|6
1654577550000|2022-06-07 04:52:30|12513.3|12511.3|12513|12511|12513.5|12511.5|12511.8|12509.8|10
1654577560000|2022-06-07 04:52:40|12513.1|12511.1|12512.7|12510.7|12513.2|12511.2|12512.3|12510.3|12
1654577570000|2022-06-07 04:52:50|12512.8|12510.8|12510.7|12508.7|12512.8|12510.8|12510.5|12508.5|28
1654577580000|2022-06-07 04:53:00|12510.8|12508.8|12510.7|12508.7|12511.3|12509.3|12510.6|12508.6|2
1654577590000|2022-06-07 04:53:10|12510.8|12508.8|12510.2|12508.2|12510.8|12508.8|12510.2|12508.2|3
1654577600000|2022-06-07 04:53:20|12510.3|12508.3|12510.6|12508.6|12511.5|12509.5|12510|12508|2
1654577610000|2022-06-07 04:53:30|12510.5|12508.5|12509.7|12507.7|12510.5|12508.5|12509.6|12507.6|11
1654577620000|2022-06-07 04:53:40|12509.6|12507.6|12509.7|12507.7|12510|12508|12509.6|12507.6|5
1654577630000|2022-06-07 04:53:50|12509.6|12507.6|12507.2|12505.2|12509.6|12507.6|12507.2|12505.2|10
1654577640000|2022-06-07 04:54:00|12507.1|12505.1|12507.5|12505.5|12507.8|12505.8|12507.1|12505.1|7
1654577650000|2022-06-07 04:54:10|12507.3|12505.3|12507.8|12505.8|12508.2|12506.2|12507.3|12505.3|2
1654577660000|2022-06-07 04:54:20|12508|12506|12508.8|12506.8|12509|12507|12508|12506|5
1654577670000|2022-06-07 04:54:30|12509|12507|12510|12508|12510.3|12508.3|12508.8|12506.8|7
1654577680000|2022-06-07 04:54:40|12509.8|12507.8|12510|12508|12510.1|12508.1|12509.6|12507.6|0
1654577690000|2022-06-07 04:54:50|12509|12507|12509.3|12507.3|12509.3|12507.3|12508.7|12506.7|1
1654577700000|2022-06-07 04:55:00|12509.5|12507.5|12510.2|12508.2|12510.2|12508.2|12509.3|12507.3|1
1654577710000|2022-06-07 04:55:10|12510.1|12508.1|12511.2|12509.2|12511.3|12509.3|12509.1|12507.1|3
1654577720000|2022-06-07 04:55:20|12511.3|12509.3|12511.3|12509.3|12511.5|12509.5|12511|12509|2
1654577730000|2022-06-07 04:55:30|12511.7|12509.7|12511.8|12509.8|12512|12510|12511.7|12509.7|4
1654577740000|2022-06-07 04:55:40|12511.7|12509.7|12511.8|12509.8|12511.8|12509.8|12511.5|12509.5|0
1654577750000|2022-06-07 04:55:50|12511.5|12509.5|12512.5|12510.5|12512.5|12510.5|12511.1|12509.1|4
1654577760000|2022-06-07 04:56:00|12512.3|12510.3|12512.3|12510.3|12512.7|12510.7|12512.1|12510.1|10
1654577770000|2022-06-07 04:56:10|12512.2|12510.2|12512.1|12510.1|12512.7|12510.7|12512|12510|7
1654577780000|2022-06-07 04:56:20|12512.5|12510.5|12512.7|12510.7|12513|12511|12512.2|12510.2|4
1654577790000|2022-06-07 04:56:30|12512.8|12510.8|12513.3|12511.3|12513.3|12511.3|12512.6|12510.6|6
1654577800000|2022-06-07 04:56:40|12513.1|12511.1|12513|12511|12513.8|12511.8|12512.7|12510.7|16
1654577810000|2022-06-07 04:56:50|12513.1|12511.1|12513.1|12511.1|12513.2|12511.2|12512.8|12510.8|2
1654577820000|2022-06-07 04:57:00|12513.2|12511.2|12512.7|12510.7|12513.5|12511.5|12512.5|12510.5|3
1654577830000|2022-06-07 04:57:10|12512.5|12510.5|12513.5|12511.5|12513.5|12511.5|12512.5|12510.5|3
1654577840000|2022-06-07 04:57:20|12513.3|12511.3|12513.6|12511.6|12513.6|12511.6|12513.2|12511.2|0
1654577850000|2022-06-07 04:57:30|12513.7|12511.7|12513.5|12511.5|12513.8|12511.8|12513.5|12511.5|1
1654577860000|2022-06-07 04:57:40|12513.3|12511.3|12512.3|12510.3|12513.3|12511.3|12512.2|12510.2|4
1654577870000|2022-06-07 04:57:50|12512.5|12510.5|12512.3|12510.3|12512.6|12510.6|12512.3|12510.3|0
1654577880000|2022-06-07 04:58:00|12512.5|12510.5|12512.3|12510.3|12513.1|12511.1|12512|12510|8
1654577890000|2022-06-07 04:58:10|12512.5|12510.5|12512.8|12510.8|12512.8|12510.8|12512.3|12510.3|2
1654577900000|2022-06-07 04:58:20|12513.5|12511.5|12513.5|12511.5|12513.7|12511.7|12513.2|12511.2|6
1654577910000|2022-06-07 04:58:30|12513.3|12511.3|12513.8|12511.8|12514|12512|12513.2|12511.2|3
1654577920000|2022-06-07 04:58:40|12514|12512|12514.2|12512.2|12514.3|12512.3|12514|12512|8
1654577930000|2022-06-07 04:58:50|12514.3|12512.3|12513.7|12511.7|12514.3|12512.3|12513.7|12511.7|2
1654577940000|2022-06-07 04:59:00|12513.8|12511.8|12513.2|12511.2|12513.8|12511.8|12513.1|12511.1|6
1654577950000|2022-06-07 04:59:10|12513.1|12511.1|12513.6|12511.6|12513.6|12511.6|12513.1|12511.1|0
1654577960000|2022-06-07 04:59:20|12514.2|12512.2|12513.2|12511.2|12514.2|12512.2|12513.1|12511.1|3
1654577970000|2022-06-07 04:59:30|12513.3|12511.3|12514.2|12512.2|12514.3|12512.3|12513.2|12511.2|13
1654577980000|2022-06-07 04:59:40|12514|12512|12512.7|12510.7|12514|12512|12512.7|12510.7|4
1654577990000|2022-06-07 04:59:50|12512.6|12510.6|12513|12511|12513|12511|12510.3|12508.3|25
1654578000000|2022-06-07 05:00:00|12513.1|12511.1|12512|12510|12513.8|12511.8|12511.7|12509.7|21
1654578010000|2022-06-07 05:00:10|12511.8|12509.8|12513.2|12511.2|12513.8|12511.8|12511.6|12509.6|8
1654578020000|2022-06-07 05:00:20|12513.1|12511.1|12512.5|12510.5|12513.6|12511.6|12512|12510|1
1654578030000|2022-06-07 05:00:30|12512.6|12510.6|12512.5|12510.5|12513.3|12511.3|12511.5|12509.5|6
1654578040000|2022-06-07 05:00:40|12512.3|12510.3|12511.2|12509.2|12512.3|12510.3|12510.3|12508.3|5
1654578050000|2022-06-07 05:00:50|12511.1|12509.1|12513|12511|12513.2|12511.2|12510.8|12508.8|11
1654578060000|2022-06-07 05:01:00|12513.1|12511.1|12513.3|12511.3|12513.7|12511.7|12512.8|12510.8|10
1654578070000|2022-06-07 05:01:10|12513.6|12511.6|12513.2|12511.2|12514.3|12512.3|12512.7|12510.7|15
1654578080000|2022-06-07 05:01:20|12513.1|12511.1|12515|12513|12515.8|12513.8|12513.1|12511.1|13
1654578090000|2022-06-07 05:01:30|12515.2|12513.2|12516.7|12514.7|12516.7|12514.7|12515.2|12513.2|14
1654578100000|2022-06-07 05:01:40|12516.5|12514.5|12514.5|12512.5|12516.5|12514.5|12514.5|12512.5|8
1654578110000|2022-06-07 05:01:50|12514.6|12512.6|12513.5|12511.5|12515.6|12513.6|12513.5|12511.5|4
1654578120000|2022-06-07 05:02:00|12513.6|12511.6|12515.2|12513.2|12515.2|12513.2|12512.2|12510.2|34
1654578130000|2022-06-07 05:02:10|12515.1|12513.1|12515.1|12513.1|12515.3|12513.3|12515|12513|1
1654578140000|2022-06-07 05:02:20|12515.2|12513.2|12515|12513|12515.7|12513.7|12514.2|12512.2|14
1654578150000|2022-06-07 05:02:30|12514.8|12512.8|12515.3|12513.3|12515.3|12513.3|12514.2|12512.2|3
1654578160000|2022-06-07 05:02:40|12515.2|12513.2|12515.6|12513.6|12515.6|12513.6|12515|12513|2
1654578170000|2022-06-07 05:02:50|12515.5|12513.5|12517.1|12515.1|12517.3|12515.3|12515|12513|12
1654578180000|2022-06-07 05:03:00|12517.3|12515.3|12518.2|12516.2|12518.8|12516.8|12517.2|12515.2|27
1654578190000|2022-06-07 05:03:10|12518.3|12516.3|12518|12516|12518.5|12516.5|12517.7|12515.7|3
1654578200000|2022-06-07 05:03:20|12517.8|12515.8|12517.7|12515.7|12519|12517|12517.7|12515.7|12
1654578210000|2022-06-07 05:03:30|12517.6|12515.6|12516|12514|12517.6|12515.6|12515.5|12513.5|12
1654578220000|2022-06-07 05:03:40|12515.8|12513.8|12516.2|12514.2|12516.2|12514.2|12515.7|12513.7|2
1654578230000|2022-06-07 05:03:50|12516.1|12514.1|12516.1|12514.1|12518|12516|12516|12514|4
1654578240000|2022-06-07 05:04:00|12516.2|12514.2|12517.1|12515.1|12517.1|12515.1|12516.2|12514.2|0
1654578250000|2022-06-07 05:04:10|12517|12515|12516.2|12514.2|12517|12515|12515.6|12513.6|7
1654578260000|2022-06-07 05:04:20|12516.3|12514.3|12517.3|12515.3|12517.8|12515.8|12516.3|12514.3|10
1654578270000|2022-06-07 05:04:30|12517.2|12515.2|12516.3|12514.3|12517.6|12515.6|12516.1|12514.1|6
1654578280000|2022-06-07 05:04:40|12516.2|12514.2|12516.2|12514.2|12517.2|12515.2|12516.1|12514.1|4
1654578290000|2022-06-07 05:04:50|12516.3|12514.3|12517.2|12515.2|12517.5|12515.5|12516.1|12514.1|9
1654578300000|2022-06-07 05:05:00|12517.1|12515.1|12515.2|12513.2|12517.2|12515.2|12515.1|12513.1|8
1654578310000|2022-06-07 05:05:10|12515.1|12513.1|12514.5|12512.5|12515.3|12513.3|12513.1|12511.1|12
1654578320000|2022-06-07 05:05:20|12514.3|12512.3|12515.2|12513.2|12515.6|12513.6|12514.3|12512.3|10
1654578330000|2022-06-07 05:05:30|12515.1|12513.1|12514.3|12512.3|12515.3|12513.3|12514.3|12512.3|4
1654578340000|2022-06-07 05:05:40|12514.2|12512.2|12511.2|12509.2|12514.2|12512.2|12510.8|12508.8|18
1654578350000|2022-06-07 05:05:50|12511.1|12509.1|12511.1|12509.1|12511.7|12509.7|12510.1|12508.1|19
1654578360000|2022-06-07 05:06:00|12511|12509|12511.5|12509.5|12512.2|12510.2|12510.7|12508.7|9
1654578370000|2022-06-07 05:06:10|12511.3|12509.3|12510.6|12508.6|12512|12510|12510.5|12508.5|7
1654578380000|2022-06-07 05:06:20|12510.8|12508.8|12509.1|12507.1|12511|12509|12508.6|12506.6|22
1654578390000|2022-06-07 05:06:30|12509|12507|12507.6|12505.6|12509.5|12507.5|12507.6|12505.6|8
1654578400000|2022-06-07 05:06:40|12507.5|12505.5|12508.2|12506.2|12509|12507|12507.5|12505.5|11
1654578410000|2022-06-07 05:06:50|12508|12506|12507.2|12505.2|12508.3|12506.3|12507.2|12505.2|4
1654578420000|2022-06-07 05:07:00|12507.6|12505.6|12505.6|12503.6|12507.8|12505.8|12505.2|12503.2|14
1654578430000|2022-06-07 05:07:10|12505.5|12503.5|12505|12503|12506.2|12504.2|12503.7|12501.7|78
1654578440000|2022-06-07 05:07:20|12505.1|12503.1|12507.5|12505.5|12507.5|12505.5|12505|12503|33
1654578450000|2022-06-07 05:07:30|12507.6|12505.6|12510|12508|12510.1|12508.1|12507.3|12505.3|17
1654578460000|2022-06-07 05:07:40|12509.8|12507.8|12508.5|12506.5|12509.8|12507.8|12508|12506|16
1654578470000|2022-06-07 05:07:50|12508.3|12506.3|12507|12505|12508.5|12506.5|12506|12504|15
1654578480000|2022-06-07 05:08:00|12506.8|12504.8|12506.5|12504.5|12507.8|12505.8|12506.1|12504.1|12
1654578490000|2022-06-07 05:08:10|12506.6|12504.6|12505.1|12503.1|12506.6|12504.6|12504.8|12502.8|13
1654578500000|2022-06-07 05:08:20|12505.5|12503.5|12506.3|12504.3|12506.5|12504.5|12503.7|12501.7|31
1654578510000|2022-06-07 05:08:30|12506.2|12504.2|12507.2|12505.2|12508|12506|12506.2|12504.2|10
1654578520000|2022-06-07 05:08:40|12507.3|12505.3|12506|12504|12507.3|12505.3|12504.7|12502.7|13
1654578530000|2022-06-07 05:08:50|12505.8|12503.8|12507.2|12505.2|12507.2|12505.2|12505.7|12503.7|1
1654578540000|2022-06-07 05:09:00|12507.3|12505.3|12509.5|12507.5|12510.1|12508.1|12507|12505|16
1654578550000|2022-06-07 05:09:10|12509.6|12507.6|12510.2|12508.2|12510.5|12508.5|12509.5|12507.5|0
1654578560000|2022-06-07 05:09:20|12510.5|12508.5|12509.2|12507.2|12510.8|12508.8|12509.2|12507.2|20
1654578570000|2022-06-07 05:09:30|12509.1|12507.1|12509.5|12507.5|12510.3|12508.3|12509|12507|4
1654578580000|2022-06-07 05:09:40|12509.3|12507.3|12509.1|12507.1|12509.6|12507.6|12507.7|12505.7|15
1654578590000|2022-06-07 05:09:50|12507.7|12505.7|12507|12505|12507.7|12505.7|12507|12505|5
1654578600000|2022-06-07 05:10:00|12506.8|12504.8|12505.1|12503.1|12507|12505|12505.1|12503.1|25
1654578610000|2022-06-07 05:10:10|12505.6|12503.6|12505.2|12503.2|12506.2|12504.2|12505.2|12503.2|6
1654578620000|2022-06-07 05:10:20|12505.3|12503.3|12505.3|12503.3|12506|12504|12505.2|12503.2|1
1654578630000|2022-06-07 05:10:30|12505.5|12503.5|12506.1|12504.1|12506.2|12504.2|12505.5|12503.5|2
1654578640000|2022-06-07 05:10:40|12506|12504|12504.7|12502.7|12506.2|12504.2|12504.6|12502.6|7
1654578650000|2022-06-07 05:10:50|12504.6|12502.6|12503.7|12501.7|12504.6|12502.6|12503.3|12501.3|21
1654578660000|2022-06-07 05:11:00|12503.8|12501.8|12503.5|12501.5|12504.1|12502.1|12503.3|12501.3|8
1654578670000|2022-06-07 05:11:10|12503.6|12501.6|12504.2|12502.2|12504.3|12502.3|12503.3|12501.3|3
1654578680000|2022-06-07 05:11:20|12504.3|12502.3|12505.2|12503.2|12505.3|12503.3|12504.1|12502.1|10
1654578690000|2022-06-07 05:11:30|12505.3|12503.3|12506.8|12504.8|12506.8|12504.8|12505.2|12503.2|6
1654578700000|2022-06-07 05:11:40|12506.7|12504.7|12504.2|12502.2|12506.8|12504.8|12504.1|12502.1|12
1654578710000|2022-06-07 05:11:50|12504.3|12502.3|12502|12500|12504.5|12502.5|12501.7|12499.7|32
1654578720000|2022-06-07 05:12:00|12501.8|12499.8|12501.8|12499.8|12502.1|12500.1|12501.7|12499.7|11
1654578730000|2022-06-07 05:12:10|12501.7|12499.7|12503.6|12501.6|12504.8|12502.8|12501.7|12499.7|25
1654578740000|2022-06-07 05:12:20|12503.7|12501.7|12502.3|12500.3|12503.7|12501.7|12501.8|12499.8|6
1654578750000|2022-06-07 05:12:30|12502.5|12500.5|12502.5|12500.5|12502.8|12500.8|12501.8|12499.8|10
1654578760000|2022-06-07 05:12:40|12502.6|12500.6|12502.8|12500.8|12502.8|12500.8|12502.3|12500.3|2
1654578770000|2022-06-07 05:12:50|12503.5|12501.5|12503|12501|12503.5|12501.5|12502.3|12500.3|6
1654578780000|2022-06-07 05:13:00|12502.8|12500.8|12502.8|12500.8|12503|12501|12502.1|12500.1|12
1654578790000|2022-06-07 05:13:10|12502.2|12500.2|12502.2|12500.2|12502.8|12500.8|12502.1|12500.1|3
1654578800000|2022-06-07 05:13:20|12502.1|12500.1|12500|12498|12502.1|12500.1|12498|12496|132
1654578810000|2022-06-07 05:13:30|12499.8|12497.8|12497.7|12495.7|12499.8|12497.8|12497.7|12495.7|20
1654578820000|2022-06-07 05:13:40|12497.8|12495.8|12498.2|12496.2|12498.7|12496.7|12497.6|12495.6|21
1654578830000|2022-06-07 05:13:50|12498.1|12496.1|12497.6|12495.6|12498.1|12496.1|12497.2|12495.2|26
1654578840000|2022-06-07 05:14:00|12497.8|12495.8|12500.5|12498.5|12500.5|12498.5|12497.6|12495.6|16
1654578850000|2022-06-07 05:14:10|12500.3|12498.3|12500.2|12498.2|12501.7|12499.7|12500.2|12498.2|17
1654578860000|2022-06-07 05:14:20|12500|12498|12500.6|12498.6|12500.7|12498.7|12499.5|12497.5|8
1654578870000|2022-06-07 05:14:30|12500.7|12498.7|12500.2|12498.2|12501.2|12499.2|12499.1|12497.1|20
1654578880000|2022-06-07 05:14:40|12500.3|12498.3|12501.1|12499.1|12501.2|12499.2|12500.1|12498.1|4
1654578890000|2022-06-07 05:14:50|12501|12499|12499.7|12497.7|12501|12499|12499.1|12497.1|2
1654578900000|2022-06-07 05:15:00|12499.6|12497.6|12500.7|12498.7|12501|12499|12498.5|12496.5|40
1654578910000|2022-06-07 05:15:10|12501|12499|12501.7|12499.7|12502.1|12500.1|12500.7|12498.7|19
1654578920000|2022-06-07 05:15:20|12501.8|12499.8|12501|12499|12503|12501|12500.3|12498.3|10
1654578930000|2022-06-07 05:15:30|12500.8|12498.8|12501.2|12499.2|12502.1|12500.1|12499.7|12497.7|0
1654578940000|2022-06-07 05:15:40|12501.1|12499.1|12500.2|12498.2|12502.2|12500.2|12499.3|12497.3|10
1654578950000|2022-06-07 05:15:50|12500.1|12498.1|12501.7|12499.7|12501.7|12499.7|12499.6|12497.6|4
1654578960000|2022-06-07 05:16:00|12501.8|12499.8|12502|12500|12502.1|12500.1|12501.3|12499.3|8
1654578970000|2022-06-07 05:16:10|12502.1|12500.1|12503.5|12501.5|12503.6|12501.6|12502.1|12500.1|10
1654578980000|2022-06-07 05:16:20|12503.6|12501.6|12504|12502|12504.5|12502.5|12503.3|12501.3|1
1654578990000|2022-06-07 05:16:30|12504.1|12502.1|12505|12503|12505.3|12503.3|12504.1|12502.1|3
1654579000000|2022-06-07 05:16:40|12505.1|12503.1|12505.7|12503.7|12506.1|12504.1|12505.1|12503.1|8
1654579010000|2022-06-07 05:16:50|12505.8|12503.8|12505.2|12503.2|12506|12504|12504.6|12502.6|6
1654579020000|2022-06-07 05:17:00|12505.5|12503.5|12505|12503|12505.5|12503.5|12503.6|12501.6|7
1654579030000|2022-06-07 05:17:10|12505.1|12503.1|12505.7|12503.7|12506|12504|12505|12503|5
1654579040000|2022-06-07 05:17:20|12505.8|12503.8|12504.8|12502.8|12506|12504|12504.3|12502.3|6
1654579050000|2022-06-07 05:17:30|12504.7|12502.7|12504.2|12502.2|12504.7|12502.7|12503.1|12501.1|5
1654579060000|2022-06-07 05:17:40|12504.1|12502.1|12502.7|12500.7|12504.1|12502.1|12502.1|12500.1|3
1654579070000|2022-06-07 05:17:50|12502.8|12500.8|12503.2|12501.2|12503.5|12501.5|12502.7|12500.7|0
1654579080000|2022-06-07 05:18:00|12503.1|12501.1|12501.8|12499.8|12503.5|12501.5|12501.6|12499.6|30
1654579090000|2022-06-07 05:18:10|12502|12500|12502.5|12500.5|12503.2|12501.2|12501.7|12499.7|9
1654579100000|2022-06-07 05:18:20|12502.6|12500.6|12502|12500|12502.6|12500.6|12501.2|12499.2|5
1654579110000|2022-06-07 05:18:30|12501.8|12499.8|12502.2|12500.2|12502.5|12500.5|12501.2|12499.2|3
1654579120000|2022-06-07 05:18:40|12502.3|12500.3|12502.8|12500.8|12503|12501|12501.1|12499.1|10
1654579130000|2022-06-07 05:18:50|12503|12501|12502.3|12500.3|12503|12501|12502.3|12500.3|5
1654579140000|2022-06-07 05:19:00|12503|12501|12503|12501|12503|12501|12502.2|12500.2|8
1654579150000|2022-06-07 05:19:10|12502.8|12500.8|12504|12502|12505.3|12503.3|12502.5|12500.5|10
1654579160000|2022-06-07 05:19:20|12504.3|12502.3|12502|12500|12504.3|12502.3|12501.8|12499.8|23
1654579170000|2022-06-07 05:19:30|12502.1|12500.1|12503.5|12501.5|12503.5|12501.5|12502.1|12500.1|3
1654579180000|2022-06-07 05:19:40|12503.6|12501.6|12502|12500|12503.6|12501.6|12501.8|12499.8|6
1654579190000|2022-06-07 05:19:50|12502.2|12500.2|12501.2|12499.2|12502.5|12500.5|12501.2|12499.2|5
1654579200000|2022-06-07 05:20:00|12501|12499|12500.7|12498.7|12501.1|12499.1|12499.8|12497.8|8
1654579210000|2022-06-07 05:20:10|12500.6|12498.6|12500.3|12498.3|12500.8|12498.8|12500.2|12498.2|5
1654579220000|2022-06-07 05:20:20|12500.5|12498.5|12501.7|12499.7|12502.3|12500.3|12500.3|12498.3|7
1654579230000|2022-06-07 05:20:30|12502|12500|12501.7|12499.7|12502.3|12500.3|12501.6|12499.6|5
1654579240000|2022-06-07 05:20:40|12501.6|12499.6|12501.7|12499.7|12502|12500|12501.6|12499.6|2
1654579250000|2022-06-07 05:20:50|12501.8|12499.8|12501.5|12499.5|12502|12500|12500.2|12498.2|15
1654579260000|2022-06-07 05:21:00|12501.3|12499.3|12502.1|12500.1|12502.1|12500.1|12501|12499|1
1654579270000|2022-06-07 05:21:10|12502|12500|12504|12502|12504.2|12502.2|12501.2|12499.2|12
1654579280000|2022-06-07 05:21:20|12504.1|12502.1|12504|12502|12505.3|12503.3|12503.8|12501.8|7
1654579290000|2022-06-07 05:21:30|12504.1|12502.1|12503.2|12501.2|12505.1|12503.1|12503.2|12501.2|9
1654579300000|2022-06-07 05:21:40|12503.3|12501.3|12502.5|12500.5|12503.7|12501.7|12501.6|12499.6|7
1654579310000|2022-06-07 05:21:50|12502.3|12500.3|12502.2|12500.2|12502.8|12500.8|12502|12500|2
1654579320000|2022-06-07 05:22:00|12502.3|12500.3|12502.5|12500.5|12503.1|12501.1|12502|12500|3
1654579330000|2022-06-07 05:22:10|12502.6|12500.6|12503|12501|12503.2|12501.2|12502.2|12500.2|7
1654579340000|2022-06-07 05:22:20|12502.8|12500.8|12501|12499|12502.8|12500.8|12500.3|12498.3|10
1654579350000|2022-06-07 05:22:30|12500.8|12498.8|12500.2|12498.2|12501|12499|12500.2|12498.2|3
1654579360000|2022-06-07 05:22:40|12500|12498|12498.5|12496.5|12500.6|12498.6|12498.3|12496.3|40
1654579370000|2022-06-07 05:22:50|12498.2|12496.2|12498|12496|12498.2|12496.2|12497.3|12495.3|29
1654579380000|2022-06-07 05:23:00|12498.1|12496.1|12498.1|12496.1|12498.8|12496.8|12498|12496|11
1654579390000|2022-06-07 05:23:10|12498.6|12496.6|12498.2|12496.2|12498.6|12496.6|12497.6|12495.6|20
1654579400000|2022-06-07 05:23:20|12498.1|12496.1|12498.2|12496.2|12498.3|12496.3|12497.7|12495.7|1
1654579410000|2022-06-07 05:23:30|12498.1|12496.1|12497.5|12495.5|12498.2|12496.2|12497.3|12495.3|9
1654579420000|2022-06-07 05:23:40|12497.6|12495.6|12497|12495|12497.7|12495.7|12497|12495|2
1654579430000|2022-06-07 05:23:50|12497.1|12495.1|12492.6|12490.6|12497.1|12495.1|12492.1|12490.1|136
1654579440000|2022-06-07 05:24:00|12492.7|12490.7|12492.1|12490.1|12494|12492|12492.1|12490.1|28
1654579450000|2022-06-07 05:24:10|12492.2|12490.2|12491.1|12489.1|12492.2|12490.2|12490.1|12488.1|46
1654579460000|2022-06-07 05:24:20|12491|12489|12488.5|12486.5|12491.2|12489.2|12488.1|12486.1|41
1654579470000|2022-06-07 05:24:30|12488|12486|12490.1|12488.1|12490.2|12488.2|12487.8|12485.8|84
1654579480000|2022-06-07 05:24:40|12490|12488|12491|12489|12491.1|12489.1|12490|12488|34
1654579490000|2022-06-07 05:24:50|12491.5|12489.5|12492|12490|12492.6|12490.6|12491|12489|26
1654579500000|2022-06-07 05:25:00|12491.8|12489.8|12490.3|12488.3|12492|12490|12489.6|12487.6|27
1654579510000|2022-06-07 05:25:10|12490.5|12488.5|12491|12489|12491.3|12489.3|12490.3|12488.3|8
1654579520000|2022-06-07 05:25:20|12490.8|12488.8|12491|12489|12492.5|12490.5|12490.8|12488.8|28
1654579530000|2022-06-07 05:25:30|12491.1|12489.1|12489.2|12487.2|12491.8|12489.8|12487.7|12485.7|46
1654579540000|2022-06-07 05:25:40|12489.3|12487.3|12479.6|12477.6|12489.8|12487.8|12476.7|12474.7|381
1654579550000|2022-06-07 05:25:50|12479.5|12477.5|12481.7|12479.7|12482.6|12480.6|12479.5|12477.5|28
1654579560000|2022-06-07 05:26:00|12481.6|12479.6|12478.2|12476.2|12481.6|12479.6|12477.3|12475.3|64
1654579570000|2022-06-07 05:26:10|12478.7|12476.7|12479.2|12477.2|12480.1|12478.1|12477.8|12475.8|27
1654579580000|2022-06-07 05:26:20|12479.6|12477.6|12484.7|12482.7|12484.8|12482.8|12479.5|12477.5|45
1654579590000|2022-06-07 05:26:30|12484.6|12482.6|12485.1|12483.1|12485.2|12483.2|12483.7|12481.7|20
1654579600000|2022-06-07 05:26:40|12485.2|12483.2|12481.3|12479.3|12485.5|12483.5|12481.2|12479.2|23
1654579610000|2022-06-07 05:26:50|12481.2|12479.2|12477.5|12475.5|12481.2|12479.2|12477.2|12475.2|28
1654579620000|2022-06-07 05:27:00|12477|12475|12479.8|12477.8|12480.7|12478.7|12476.8|12474.8|37
1654579630000|2022-06-07 05:27:10|12480|12478|12478.2|12476.2|12481.3|12479.3|12478.1|12476.1|28
1654579640000|2022-06-07 05:27:20|12478.1|12476.1|12477.3|12475.3|12479.2|12477.2|12477.2|12475.2|29
1654579650000|2022-06-07 05:27:30|12477.5|12475.5|12480.5|12478.5|12480.7|12478.7|12477.2|12475.2|14
1654579660000|2022-06-07 05:27:40|12480.3|12478.3|12478.5|12476.5|12481.1|12479.1|12476.3|12474.3|63
1654579670000|2022-06-07 05:27:50|12478.2|12476.2|12476.3|12474.3|12479.6|12477.6|12476.3|12474.3|18
1654579680000|2022-06-07 05:28:00|12476.5|12474.5|12477.1|12475.1|12477.1|12475.1|12476.2|12474.2|20
1654579690000|2022-06-07 05:28:10|12477.2|12475.2|12473.3|12471.3|12477.2|12475.2|12473.3|12471.3|53
1654579700000|2022-06-07 05:28:20|12473.5|12471.5|12473.2|12471.2|12473.7|12471.7|12472.5|12470.5|103
1654579710000|2022-06-07 05:28:30|12473.3|12471.3|12476|12474|12476.6|12474.6|12473.3|12471.3|52
1654579720000|2022-06-07 05:28:40|12476.1|12474.1|12478.3|12476.3|12478.3|12476.3|12475.1|12473.1|35
1654579730000|2022-06-07 05:28:50|12478.5|12476.5|12477.5|12475.5|12478.8|12476.8|12476.3|12474.3|30
1654579740000|2022-06-07 05:29:00|12477.3|12475.3|12476.7|12474.7|12477.8|12475.8|12474.5|12472.5|33
1654579750000|2022-06-07 05:29:10|12476.8|12474.8|12475.1|12473.1|12477.2|12475.2|12474.2|12472.2|18
1654579760000|2022-06-07 05:29:20|12475.2|12473.2|12475.5|12473.5|12476.7|12474.7|12475.2|12473.2|67
1654579770000|2022-06-07 05:29:30|12475.6|12473.6|12475.5|12473.5|12476.2|12474.2|12474.7|12472.7|7
1654579780000|2022-06-07 05:29:40|12475.6|12473.6|12470.2|12468.2|12476.7|12474.7|12469.3|12467.3|54
1654579790000|2022-06-07 05:29:50|12470.8|12468.8|12471.1|12469.1|12472|12470|12469.6|12467.6|42
1654579800000|2022-06-07 05:30:00|12471|12469|12475.1|12473.1|12475.5|12473.5|12470.7|12468.7|31
1654579810000|2022-06-07 05:30:10|12475.2|12473.2|12475.2|12473.2|12475.3|12473.3|12472.6|12470.6|46
1654579820000|2022-06-07 05:30:20|12474.7|12472.7|12476|12474|12476.3|12474.3|12473.5|12471.5|13
1654579830000|2022-06-07 05:30:30|12476.1|12474.1|12475.8|12473.8|12476.8|12474.8|12475.2|12473.2|31
1654579840000|2022-06-07 05:30:40|12475.7|12473.7|12477.5|12475.5|12477.8|12475.8|12475.1|12473.1|24
1654579850000|2022-06-07 05:30:50|12477.6|12475.6|12478.7|12476.7|12479.6|12477.6|12477.5|12475.5|19
1654579860000|2022-06-07 05:31:00|12478.8|12476.8|12480|12478|12480.1|12478.1|12478|12476|16
1654579870000|2022-06-07 05:31:10|12480.1|12478.1|12482.1|12480.1|12482.1|12480.1|12479.5|12477.5|23
1654579880000|2022-06-07 05:31:20|12482.2|12480.2|12480.5|12478.5|12482.2|12480.2|12480.5|12478.5|18
1654579890000|2022-06-07 05:31:30|12480.6|12478.6|12479.5|12477.5|12480.7|12478.7|12479.2|12477.2|12
1654579900000|2022-06-07 05:31:40|12479.6|12477.6|12479|12477|12479.7|12477.7|12476.7|12474.7|21
1654579910000|2022-06-07 05:31:50|12478.8|12476.8|12477.2|12475.2|12479|12477|12477.2|12475.2|13
1654579920000|2022-06-07 05:32:00|12477.3|12475.3|12477.7|12475.7|12478.2|12476.2|12477.3|12475.3|8
1654579930000|2022-06-07 05:32:10|12477.8|12475.8|12476.2|12474.2|12478.5|12476.5|12476.2|12474.2|24
1654579940000|2022-06-07 05:32:20|12475.5|12473.5|12474.7|12472.7|12475.8|12473.8|12474.3|12472.3|19
1654579950000|2022-06-07 05:32:30|12474.6|12472.6|12474.5|12472.5|12475.3|12473.3|12473.3|12471.3|16
1654579960000|2022-06-07 05:32:40|12474.6|12472.6|12475.2|12473.2|12476.5|12474.5|12474.6|12472.6|11
1654579970000|2022-06-07 05:32:50|12475.1|12473.1|12475.3|12473.3|12475.6|12473.6|12474.5|12472.5|7
1654579980000|2022-06-07 05:33:00|12475.1|12473.1|12476.2|12474.2|12476.2|12474.2|12474.7|12472.7|14
1654579990000|2022-06-07 05:33:10|12476.3|12474.3|12478.2|12476.2|12478.2|12476.2|12476.2|12474.2|12
1654580000000|2022-06-07 05:33:20|12478|12476|12479.1|12477.1|12480.2|12478.2|12477.7|12475.7|22
1654580010000|2022-06-07 05:33:30|12479.2|12477.2|12478.6|12476.6|12480.3|12478.3|12478.2|12476.2|27
1654580020000|2022-06-07 05:33:40|12478.5|12476.5|12478.1|12476.1|12479|12477|12478|12476|7
1654580030000|2022-06-07 05:33:50|12479|12477|12478.3|12476.3|12479|12477|12478.1|12476.1|3
1654580040000|2022-06-07 05:34:00|12477.5|12475.5|12475.2|12473.2|12478.1|12476.1|12475.2|12473.2|8
1654580050000|2022-06-07 05:34:10|12475.1|12473.1|12475.2|12473.2|12475.7|12473.7|12474.7|12472.7|3
1654580060000|2022-06-07 05:34:20|12475.3|12473.3|12473.7|12471.7|12475.6|12473.6|12473.2|12471.2|13
1654580070000|2022-06-07 05:34:30|12473.6|12471.6|12475.3|12473.3|12475.3|12473.3|12473.6|12471.6|9
1654580080000|2022-06-07 05:34:40|12475.8|12473.8|12475.2|12473.2|12476|12474|12474.7|12472.7|5
1654580090000|2022-06-07 05:34:50|12475.1|12473.1|12476|12474|12476.5|12474.5|12475|12473|5
1654580100000|2022-06-07 05:35:00|12475.5|12473.5|12475.5|12473.5|12477.8|12475.8|12475.5|12473.5|22
1654580110000|2022-06-07 05:35:10|12475.2|12473.2|12476|12474|12478.1|12476.1|12475.2|12473.2|17
1654580120000|2022-06-07 05:35:20|12475.8|12473.8|12477.7|12475.7|12478.3|12476.3|12475.6|12473.6|3
1654580130000|2022-06-07 05:35:30|12477.8|12475.8|12478.2|12476.2|12478.3|12476.3|12476.6|12474.6|10
1654580140000|2022-06-07 05:35:40|12478.3|12476.3|12478.8|12476.8|12478.8|12476.8|12477.3|12475.3|6
1654580150000|2022-06-07 05:35:50|12479|12477|12478.7|12476.7|12479.6|12477.6|12477.5|12475.5|14
1654580160000|2022-06-07 05:36:00|12478.6|12476.6|12480.2|12478.2|12480.6|12478.6|12477.7|12475.7|21
1654580170000|2022-06-07 05:36:10|12479.7|12477.7|12479.7|12477.7|12480.3|12478.3|12478.2|12476.2|17
1654580180000|2022-06-07 05:36:20|12479.8|12477.8|12479.7|12477.7|12480.6|12478.6|12479.5|12477.5|10
1654580190000|2022-06-07 05:36:30|12479.8|12477.8|12476.5|12474.5|12479.8|12477.8|12475.5|12473.5|30
1654580200000|2022-06-07 05:36:40|12476.6|12474.6|12476.7|12474.7|12477|12475|12476.1|12474.1|11
1654580210000|2022-06-07 05:36:50|12477|12475|12476.7|12474.7|12477.2|12475.2|12476|12474|3
1654580220000|2022-06-07 05:37:00|12476.6|12474.6|12476.1|12474.1|12476.8|12474.8|12476|12474|4
1654580230000|2022-06-07 05:37:10|12476.3|12474.3|12476.1|12474.1|12477|12475|12476|12474|3
1654580240000|2022-06-07 05:37:20|12476.2|12474.2|12474.7|12472.7|12476.7|12474.7|12474.6|12472.6|8
1654580250000|2022-06-07 05:37:30|12474.8|12472.8|12475.7|12473.7|12475.7|12473.7|12474.6|12472.6|5
1654580260000|2022-06-07 05:37:40|12475.8|12473.8|12476.2|12474.2|12476.2|12474.2|12475.3|12473.3|5
1654580270000|2022-06-07 05:37:50|12476.1|12474.1|12476.2|12474.2|12476.7|12474.7|12476|12474|2
1654580280000|2022-06-07 05:38:00|12476.8|12474.8|12474.5|12472.5|12476.8|12474.8|12474.2|12472.2|33
1654580290000|2022-06-07 05:38:10|12474.6|12472.6|12472.7|12470.7|12474.6|12472.6|12472.6|12470.6|25
1654580300000|2022-06-07 05:38:20|12472.6|12470.6|12472|12470|12473|12471|12472|12470|4
1654580310000|2022-06-07 05:38:30|12472.2|12470.2|12472|12470|12472.6|12470.6|12469.8|12467.8|49
1654580320000|2022-06-07 05:38:40|12471.3|12469.3|12470.8|12468.8|12472|12470|12470.7|12468.7|9
1654580330000|2022-06-07 05:38:50|12471|12469|12472.1|12470.1|12472.2|12470.2|12471|12469|17
1654580340000|2022-06-07 05:39:00|12472.2|12470.2|12472.2|12470.2|12473|12471|12472.1|12470.1|15
1654580350000|2022-06-07 05:39:10|12472.3|12470.3|12472.2|12470.2|12472.7|12470.7|12472.1|12470.1|6
1654580360000|2022-06-07 05:39:20|12472.3|12470.3|12470.8|12468.8|12472.5|12470.5|12470.2|12468.2|20
1654580370000|2022-06-07 05:39:30|12470.7|12468.7|12472.7|12470.7|12472.7|12470.7|12470.2|12468.2|37
1654580380000|2022-06-07 05:39:40|12472.6|12470.6|12474|12472|12474|12472|12471.6|12469.6|15
1654580390000|2022-06-07 05:39:50|12474.1|12472.1|12474.7|12472.7|12475.7|12473.7|12473.8|12471.8|12
1654580400000|2022-06-07 05:40:00|12474.8|12472.8|12475.7|12473.7|12475.7|12473.7|12474.8|12472.8|5
1654580410000|2022-06-07 05:40:10|12475.8|12473.8|12477.2|12475.2|12477.6|12475.6|12475.5|12473.5|12
1654580420000|2022-06-07 05:40:20|12477.3|12475.3|12477.6|12475.6|12478|12476|12477.3|12475.3|8
1654580430000|2022-06-07 05:40:30|12477.5|12475.5|12477.8|12475.8|12478|12476|12476.5|12474.5|8
1654580440000|2022-06-07 05:40:40|12477.7|12475.7|12480|12478|12480.1|12478.1|12477.6|12475.6|35
1654580450000|2022-06-07 05:40:50|12480.2|12478.2|12479.1|12477.1|12481|12479|12479.1|12477.1|16
1654580460000|2022-06-07 05:41:00|12479.2|12477.2|12480.1|12478.1|12480.3|12478.3|12478.8|12476.8|5
1654580470000|2022-06-07 05:41:10|12480.2|12478.2|12480.1|12478.1|12480.7|12478.7|12479.6|12477.6|10
1654580480000|2022-06-07 05:41:20|12480.2|12478.2|12481|12479|12481.5|12479.5|12479.7|12477.7|23
1654580490000|2022-06-07 05:41:30|12480.8|12478.8|12482.1|12480.1|12482.1|12480.1|12480.6|12478.6|17
1654580500000|2022-06-07 05:41:40|12481.8|12479.8|12483.3|12481.3|12483.3|12481.3|12481.6|12479.6|24
1654580510000|2022-06-07 05:41:50|12483.1|12481.1|12482.2|12480.2|12483.3|12481.3|12482.2|12480.2|21
1654580520000|2022-06-07 05:42:00|12482.3|12480.3|12482.7|12480.7|12482.8|12480.8|12481.7|12479.7|11
1654580530000|2022-06-07 05:42:10|12482.6|12480.6|12482.8|12480.8|12483.1|12481.1|12482.3|12480.3|3
1654580540000|2022-06-07 05:42:20|12483|12481|12481|12479|12483.2|12481.2|12480.8|12478.8|39
1654580550000|2022-06-07 05:42:30|12480.3|12478.3|12479.2|12477.2|12480.5|12478.5|12479|12477|35
1654580560000|2022-06-07 05:42:40|12479.3|12477.3|12480.7|12478.7|12483.5|12481.5|12479.3|12477.3|53
1654580570000|2022-06-07 05:42:50|12481|12479|12480.6|12478.6|12481|12479|12479.5|12477.5|39
1654580580000|2022-06-07 05:43:00|12480.5|12478.5|12480.3|12478.3|12480.8|12478.8|12478.1|12476.1|35
1654580590000|2022-06-07 05:43:10|12480.5|12478.5|12481.2|12479.2|12482|12480|12480.3|12478.3|10
1654580600000|2022-06-07 05:43:20|12481.1|12479.1|12481.2|12479.2|12481.5|12479.5|12480.2|12478.2|18
1654580610000|2022-06-07 05:43:30|12481.1|12479.1|12481.7|12479.7|12482|12480|12481.1|12479.1|16
1654580620000|2022-06-07 05:43:40|12481.6|12479.6|12480.3|12478.3|12481.7|12479.7|12480.3|12478.3|20
1654580630000|2022-06-07 05:43:50|12480.5|12478.5|12478.8|12476.8|12480.5|12478.5|12478.6|12476.6|11
1654580640000|2022-06-07 05:44:00|12479|12477|12481|12479|12481.2|12479.2|12478.8|12476.8|12
1654580650000|2022-06-07 05:44:10|12481.1|12479.1|12480.8|12478.8|12481.7|12479.7|12480.3|12478.3|14
1654580660000|2022-06-07 05:44:20|12481|12479|12479.8|12477.8|12481.1|12479.1|12479.6|12477.6|6
1654580670000|2022-06-07 05:44:30|12479.7|12477.7|12478.5|12476.5|12479.8|12477.8|12477.7|12475.7|28
1654580680000|2022-06-07 05:44:40|12478.6|12476.6|12477.6|12475.6|12478.7|12476.7|12477|12475|12
1654580690000|2022-06-07 05:44:50|12477.5|12475.5|12477.3|12475.3|12477.5|12475.5|12476.1|12474.1|26
1654580700000|2022-06-07 05:45:00|12477.5|12475.5|12476.5|12474.5|12477.5|12475.5|12476.1|12474.1|5
1654580710000|2022-06-07 05:45:10|12476.7|12474.7|12476|12474|12476.7|12474.7|12475.7|12473.7|18
1654580720000|2022-06-07 05:45:20|12476.1|12474.1|12474.6|12472.6|12476.2|12474.2|12474.6|12472.6|10
1654580730000|2022-06-07 05:45:30|12474.7|12472.7|12474.3|12472.3|12475|12473|12474.2|12472.2|10
1654580740000|2022-06-07 05:45:40|12474.5|12472.5|12473.7|12471.7|12474.5|12472.5|12472.5|12470.5|29
1654580750000|2022-06-07 05:45:50|12473.8|12471.8|12472.1|12470.1|12474|12472|12472|12470|19
1654580760000|2022-06-07 05:46:00|12472|12470|12471.2|12469.2|12472.1|12470.1|12471.1|12469.1|14
1654580770000|2022-06-07 05:46:10|12470.8|12468.8|12470.1|12468.1|12471.6|12469.6|12469.6|12467.6|51
1654580780000|2022-06-07 05:46:20|12470.2|12468.2|12471.6|12469.6|12471.8|12469.8|12470.1|12468.1|11
1654580790000|2022-06-07 05:46:30|12471.1|12469.1|12470.3|12468.3|12471.8|12469.8|12470.3|12468.3|13
1654580800000|2022-06-07 05:46:40|12470.5|12468.5|12472.5|12470.5|12472.5|12470.5|12470.2|12468.2|16
1654580810000|2022-06-07 05:46:50|12472.6|12470.6|12472.5|12470.5|12473.7|12471.7|12472.1|12470.1|20
1654580820000|2022-06-07 05:47:00|12472.8|12470.8|12473|12471|12474|12472|12472.2|12470.2|23
1654580830000|2022-06-07 05:47:10|12472.8|12470.8|12474.3|12472.3|12474.5|12472.5|12472.5|12470.5|17
1654580840000|2022-06-07 05:47:20|12474.5|12472.5|12474|12472|12475.1|12473.1|12473|12471|20
1654580850000|2022-06-07 05:47:30|12474.2|12472.2|12475|12473|12475|12473|12473.8|12471.8|4
1654580860000|2022-06-07 05:47:40|12475.1|12473.1|12476.2|12474.2|12476.5|12474.5|12474.8|12472.8|31
1654580870000|2022-06-07 05:47:50|12476.1|12474.1|12476.2|12474.2|12476.3|12474.3|12475.3|12473.3|8
1654580880000|2022-06-07 05:48:00|12476.3|12474.3|12477.2|12475.2|12477.5|12475.5|12476.3|12474.3|10
1654580890000|2022-06-07 05:48:10|12477.1|12475.1|12480|12478|12480.1|12478.1|12476.8|12474.8|34
1654580900000|2022-06-07 05:48:20|12480.1|12478.1|12479.2|12477.2|12480.1|12478.1|12478.6|12476.6|12
1654580910000|2022-06-07 05:48:30|12479.3|12477.3|12480.1|12478.1|12480.1|12478.1|12478.3|12476.3|15
1654580920000|2022-06-07 05:48:40|12479.7|12477.7|12479.1|12477.1|12480|12478|12478|12476|10
1654580930000|2022-06-07 05:48:50|12479.2|12477.2|12479.3|12477.3|12479.5|12477.5|12479.1|12477.1|2
1654580940000|2022-06-07 05:49:00|12479.2|12477.2|12479.3|12477.3|12479.7|12477.7|12479|12477|4
1654580950000|2022-06-07 05:49:10|12479.2|12477.2|12480.7|12478.7|12480.8|12478.8|12478.6|12476.6|21
1654580960000|2022-06-07 05:49:20|12480.8|12478.8|12480|12478|12481.2|12479.2|12479.6|12477.6|15
1654580970000|2022-06-07 05:49:30|12479.8|12477.8|12479.5|12477.5|12480.1|12478.1|12479.5|12477.5|3
1654580980000|2022-06-07 05:49:40|12479.3|12477.3|12477.7|12475.7|12480.1|12478.1|12477.3|12475.3|13
1654580990000|2022-06-07 05:49:50|12478|12476|12476.6|12474.6|12478.1|12476.1|12476|12474|20
1654581000000|2022-06-07 05:50:00|12476.7|12474.7|12478.3|12476.3|12478.5|12476.5|12476.6|12474.6|16
1654581010000|2022-06-07 05:50:10|12478.5|12476.5|12480.8|12478.8|12481|12479|12478.5|12476.5|4
1654581020000|2022-06-07 05:50:20|12480.7|12478.7|12479.8|12477.8|12480.7|12478.7|12479.7|12477.7|29
1654581030000|2022-06-07 05:50:30|12480|12478|12480.1|12478.1|12480.3|12478.3|12479.1|12477.1|7
1654581040000|2022-06-07 05:50:40|12480.2|12478.2|12479.3|12477.3|12480.5|12478.5|12478.8|12476.8|12
1654581050000|2022-06-07 05:50:50|12479.5|12477.5|12478.2|12476.2|12480|12478|12478|12476|6
1654581060000|2022-06-07 05:51:00|12478.5|12476.5|12477.7|12475.7|12478.5|12476.5|12477.3|12475.3|5
1654581070000|2022-06-07 05:51:10|12477.8|12475.8|12477.5|12475.5|12478.7|12476.7|12477.1|12475.1|8
1654581080000|2022-06-07 05:51:20|12477.6|12475.6|12479.5|12477.5|12479.5|12477.5|12477.6|12475.6|13
1654581090000|2022-06-07 05:51:30|12479.6|12477.6|12479.3|12477.3|12479.7|12477.7|12478.7|12476.7|3
1654581100000|2022-06-07 05:51:40|12479.5|12477.5|12478.8|12476.8|12479.5|12477.5|12478.7|12476.7|1
1654581110000|2022-06-07 05:51:50|12479.1|12477.1|12476|12474|12479.1|12477.1|12476|12474|12
1654581120000|2022-06-07 05:52:00|12475.7|12473.7|12475.5|12473.5|12475.8|12473.8|12474.2|12472.2|20
1654581130000|2022-06-07 05:52:10|12475.3|12473.3|12474.7|12472.7|12475.6|12473.6|12474.3|12472.3|9
1654581140000|2022-06-07 05:52:20|12474.6|12472.6|12474.1|12472.1|12474.7|12472.7|12474|12472|11
1654581150000|2022-06-07 05:52:30|12474.2|12472.2|12474.7|12472.7|12474.7|12472.7|12474.2|12472.2|3
1654581160000|2022-06-07 05:52:40|12474.8|12472.8|12475.7|12473.7|12476.1|12474.1|12474.8|12472.8|4
1654581170000|2022-06-07 05:52:50|12475.8|12473.8|12475.1|12473.1|12475.8|12473.8|12475|12473|6
1654581180000|2022-06-07 05:53:00|12475|12473|12476|12474|12476|12474|12474.3|12472.3|11
1654581190000|2022-06-07 05:53:10|12475.8|12473.8|12475.8|12473.8|12476|12474|12475.8|12473.8|0
1654581200000|2022-06-07 05:53:20|12476|12474|12478.6|12476.6|12479.3|12477.3|12475.8|12473.8|32
1654581210000|2022-06-07 05:53:30|12478.2|12476.2|12477.3|12475.3|12478.3|12476.3|12476.7|12474.7|8
1654581220000|2022-06-07 05:53:40|12477.5|12475.5|12475.8|12473.8|12477.8|12475.8|12475.8|12473.8|2
1654581230000|2022-06-07 05:53:50|12475.7|12473.7|12476|12474|12476|12474|12475.7|12473.7|0
1654581240000|2022-06-07 05:54:00|12475.8|12473.8|12478|12476|12478.2|12476.2|12475.6|12473.6|11
1654581250000|2022-06-07 05:54:10|12478.2|12476.2|12478.2|12476.2|12478.3|12476.3|12477.8|12475.8|2
1654581260000|2022-06-07 05:54:20|12477.8|12475.8|12479|12477|12479|12477|12477.7|12475.7|2
1654581270000|2022-06-07 05:54:30|12478.5|12476.5|12478|12476|12478.5|12476.5|12477.5|12475.5|5
1654581280000|2022-06-07 05:54:40|12477.8|12475.8|12479.1|12477.1|12479.2|12477.2|12477.6|12475.6|7
1654581290000|2022-06-07 05:54:50|12479.2|12477.2|12479.7|12477.7|12479.7|12477.7|12479.2|12477.2|16
1654581300000|2022-06-07 05:55:00|12479.8|12477.8|12479.6|12477.6|12480|12478|12479.3|12477.3|8
1654581310000|2022-06-07 05:55:10|12479.5|12477.5|12480.2|12478.2|12480.3|12478.3|12479.5|12477.5|1
1654581320000|2022-06-07 05:55:20|12480|12478|12480.6|12478.6|12480.7|12478.7|12479.6|12477.6|9
1654581330000|2022-06-07 05:55:30|12480.8|12478.8|12482|12480|12482.5|12480.5|12480.8|12478.8|40
1654581340000|2022-06-07 05:55:40|12482.7|12480.7|12483.8|12481.8|12483.8|12481.8|12482.6|12480.6|25
1654581350000|2022-06-07 05:55:50|12484|12482|12483|12481|12484.1|12482.1|12482.8|12480.8|22
1654581360000|2022-06-07 05:56:00|12483.1|12481.1|12483.7|12481.7|12483.7|12481.7|12482.8|12480.8|9
1654581370000|2022-06-07 05:56:10|12483.8|12481.8|12484.7|12482.7|12484.7|12482.7|12483.7|12481.7|25
1654581380000|2022-06-07 05:56:20|12484.8|12482.8|12482.8|12480.8|12485.1|12483.1|12482.8|12480.8|18
1654581390000|2022-06-07 05:56:30|12483.1|12481.1|12482.5|12480.5|12483.1|12481.1|12482.1|12480.1|12
1654581400000|2022-06-07 05:56:40|12482.6|12480.6|12481.7|12479.7|12483|12481|12481.2|12479.2|6
1654581410000|2022-06-07 05:56:50|12481.6|12479.6|12481|12479|12481.6|12479.6|12480.6|12478.6|10
1654581420000|2022-06-07 05:57:00|12480.8|12478.8|12480.1|12478.1|12481.2|12479.2|12479.8|12477.8|9
1654581430000|2022-06-07 05:57:10|12480.7|12478.7|12482.1|12480.1|12482.2|12480.2|12480.7|12478.7|1
1654581440000|2022-06-07 05:57:20|12482.2|12480.2|12480.7|12478.7|12482.2|12480.2|12480.6|12478.6|6
1654581450000|2022-06-07 05:57:30|12480.6|12478.6|12480.1|12478.1|12481|12479|12479.8|12477.8|5
1654581460000|2022-06-07 05:57:40|12480|12478|12480.5|12478.5|12481|12479|12479|12477|16
1654581470000|2022-06-07 05:57:50|12480.3|12478.3|12480.3|12478.3|12480.7|12478.7|12480|12478|4
1654581480000|2022-06-07 05:58:00|12480.2|12478.2|12480.5|12478.5|12481.1|12479.1|12480.1|12478.1|19
1654581490000|2022-06-07 05:58:10|12480.8|12478.8|12481.3|12479.3|12481.7|12479.7|12480.3|12478.3|22
1654581500000|2022-06-07 05:58:20|12481.5|12479.5|12476.5|12474.5|12481.6|12479.6|12475.8|12473.8|142
1654581510000|2022-06-07 05:58:30|12476.3|12474.3|12475.5|12473.5|12476.3|12474.3|12475.1|12473.1|15
1654581520000|2022-06-07 05:58:40|12475.3|12473.3|12474.7|12472.7|12475.6|12473.6|12474.3|12472.3|23
1654581530000|2022-06-07 05:58:50|12474.8|12472.8|12475.5|12473.5|12476|12474|12474.8|12472.8|8
1654581540000|2022-06-07 05:59:00|12475.6|12473.6|12475|12473|12475.7|12473.7|12474.6|12472.6|3
1654581550000|2022-06-07 05:59:10|12475.1|12473.1|12476.2|12474.2|12476.2|12474.2|12474.1|12472.1|14
1654581560000|2022-06-07 05:59:20|12476.1|12474.1|12477.7|12475.7|12477.7|12475.7|12475.8|12473.8|12
1654581570000|2022-06-07 05:59:30|12477.5|12475.5|12476.3|12474.3|12477.7|12475.7|12475.7|12473.7|10
1654581580000|2022-06-07 05:59:40|12476.2|12474.2|12474.5|12472.5|12476.2|12474.2|12474.3|12472.3|8
1654581590000|2022-06-07 05:59:50|12474.3|12472.3|12474.6|12472.6|12475.7|12473.7|12474.1|12472.1|8
1654581600000|2022-06-07 06:00:00|12474.5|12472.5|12476.8|12474.8|12478.5|12476.5|12474.1|12472.1|26
1654581610000|2022-06-07 06:00:10|12476.7|12474.7|12479.1|12477.1|12480|12478|12476.7|12474.7|37
1654581620000|2022-06-07 06:00:20|12479|12477|12477.2|12475.2|12479|12477|12476.8|12474.8|8
1654581630000|2022-06-07 06:00:30|12477.3|12475.3|12479.3|12477.3|12479.3|12477.3|12477.3|12475.3|6
1654581640000|2022-06-07 06:00:40|12479.5|12477.5|12478.5|12476.5|12479.5|12477.5|12478.3|12476.3|13
1654581650000|2022-06-07 06:00:50|12478.6|12476.6|12480.3|12478.3|12480.3|12478.3|12478.5|12476.5|4
1654581660000|2022-06-07 06:01:00|12480.2|12478.2|12483|12481|12483.1|12481.1|12480.2|12478.2|32
1654581670000|2022-06-07 06:01:10|12482.8|12480.8|12484|12482|12484.3|12482.3|12482.7|12480.7|23
1654581680000|2022-06-07 06:01:20|12484.1|12482.1|12483.8|12481.8|12484.3|12482.3|12482.3|12480.3|10
1654581690000|2022-06-07 06:01:30|12484.1|12482.1|12483.6|12481.6|12484.3|12482.3|12483.5|12481.5|12
1654581700000|2022-06-07 06:01:40|12483.5|12481.5|12486.7|12484.7|12487.6|12485.6|12483.5|12481.5|57
1654581710000|2022-06-07 06:01:50|12486.8|12484.8|12486.3|12484.3|12487.8|12485.8|12486.1|12484.1|35
1654581720000|2022-06-07 06:02:00|12486.2|12484.2|12485.5|12483.5|12486.6|12484.6|12485.1|12483.1|19
1654581730000|2022-06-07 06:02:10|12485.3|12483.3|12484.8|12482.8|12485.7|12483.7|12484.5|12482.5|27
1654581740000|2022-06-07 06:02:20|12485|12483|12482.7|12480.7|12485.2|12483.2|12482.1|12480.1|33
1654581750000|2022-06-07 06:02:30|12482.6|12480.6|12482.3|12480.3|12483.3|12481.3|12482.3|12480.3|12
1654581760000|2022-06-07 06:02:40|12482.7|12480.7|12484.3|12482.3|12484.3|12482.3|12481.1|12479.1|26
1654581770000|2022-06-07 06:02:50|12484.5|12482.5|12487.3|12485.3|12488.2|12486.2|12484.5|12482.5|39
1654581780000|2022-06-07 06:03:00|12487.5|12485.5|12489.3|12487.3|12490.7|12488.7|12487.2|12485.2|81
1654581790000|2022-06-07 06:03:10|12489.5|12487.5|12502.7|12500.7|12504.2|12502.2|12489.3|12487.3|282
1654581800000|2022-06-07 06:03:20|12503.8|12501.8|12505.6|12503.6|12506.2|12504.2|12500.6|12498.6|170
1654581810000|2022-06-07 06:03:30|12505.7|12503.7|12502.7|12500.7|12506.5|12504.5|12501.7|12499.7|115
1654581820000|2022-06-07 06:03:40|12502.6|12500.6|12499.5|12497.5|12502.8|12500.8|12498.8|12496.8|35
1654581830000|2022-06-07 06:03:50|12499.3|12497.3|12499.8|12497.8|12501.1|12499.1|12499.1|12497.1|26
1654581840000|2022-06-07 06:04:00|12500|12498|12500.6|12498.6|12501.1|12499.1|12499.5|12497.5|25
1654581850000|2022-06-07 06:04:10|12500.7|12498.7|12502.5|12500.5|12503.8|12501.8|12500.3|12498.3|66
1654581860000|2022-06-07 06:04:20|12502.6|12500.6|12501.3|12499.3|12502.6|12500.6|12500.6|12498.6|10
1654581870000|2022-06-07 06:04:30|12501.2|12499.2|12498.7|12496.7|12501.5|12499.5|12498.6|12496.6|29
1654581880000|2022-06-07 06:04:40|12498.8|12496.8|12499.7|12497.7|12499.8|12497.8|12497.6|12495.6|72
1654581890000|2022-06-07 06:04:50|12499.6|12497.6|12499.6|12497.6|12499.6|12497.6|12498.1|12496.1|11
1654581900000|2022-06-07 06:05:00|12499.7|12497.7|12501.5|12499.5|12501.7|12499.7|12499.7|12497.7|38
1654581910000|2022-06-07 06:05:10|12501.6|12499.6|12501.2|12499.2|12502.1|12500.1|12501|12499|32
1654581920000|2022-06-07 06:05:20|12501.3|12499.3|12504.5|12502.5|12504.5|12502.5|12501.1|12499.1|48
1654581930000|2022-06-07 06:05:30|12503.6|12501.6|12503.8|12501.8|12504.7|12502.7|12503.3|12501.3|23
1654581940000|2022-06-07 06:05:40|12504|12502|12503.1|12501.1|12504.3|12502.3|12503.1|12501.1|12
1654581950000|2022-06-07 06:05:50|12503.3|12501.3|12501.7|12499.7|12503.3|12501.3|12501.2|12499.2|29
1654581960000|2022-06-07 06:06:00|12501.8|12499.8|12499.3|12497.3|12501.8|12499.8|12499.1|12497.1|34
1654581970000|2022-06-07 06:06:10|12499.1|12497.1|12497.3|12495.3|12500.2|12498.2|12497|12495|49
1654581980000|2022-06-07 06:06:20|12497.5|12495.5|12497.2|12495.2|12497.8|12495.8|12496.8|12494.8|16
1654581990000|2022-06-07 06:06:30|12497.3|12495.3|12498.3|12496.3|12498.3|12496.3|12496.7|12494.7|31
1654582000000|2022-06-07 06:06:40|12498.2|12496.2|12497.5|12495.5|12498.2|12496.2|12497.1|12495.1|4
1654582010000|2022-06-07 06:06:50|12497.6|12495.6|12496.8|12494.8|12498|12496|12496.6|12494.6|15
1654582020000|2022-06-07 06:07:00|12497|12495|12497.5|12495.5|12498.3|12496.3|12496.1|12494.1|14
1654582030000|2022-06-07 06:07:10|12497.6|12495.6|12497.5|12495.5|12497.8|12495.8|12497.3|12495.3|3
1654582040000|2022-06-07 06:07:20|12497.6|12495.6|12499.1|12497.1|12500|12498|12497.6|12495.6|29
1654582050000|2022-06-07 06:07:30|12499.2|12497.2|12498.5|12496.5|12500.2|12498.2|12498.3|12496.3|19
1654582060000|2022-06-07 06:07:40|12498.3|12496.3|12498.2|12496.2|12498.6|12496.6|12497.3|12495.3|26
1654582070000|2022-06-07 06:07:50|12498.1|12496.1|12497.5|12495.5|12498.2|12496.2|12496.2|12494.2|12
1654582080000|2022-06-07 06:08:00|12495.6|12493.6|12497.6|12495.6|12498.5|12496.5|12495.6|12493.6|43
1654582090000|2022-06-07 06:08:10|12497.7|12495.7|12498.1|12496.1|12498.3|12496.3|12497.2|12495.2|12
1654582100000|2022-06-07 06:08:20|12498.2|12496.2|12498.2|12496.2|12498.5|12496.5|12498.1|12496.1|2
1654582110000|2022-06-07 06:08:30|12498.1|12496.1|12495.7|12493.7|12498.3|12496.3|12495.5|12493.5|23
1654582120000|2022-06-07 06:08:40|12495.8|12493.8|12494.2|12492.2|12495.8|12493.8|12494.1|12492.1|14
1654582130000|2022-06-07 06:08:50|12494.1|12492.1|12495.8|12493.8|12496.3|12494.3|12493.1|12491.1|48
1654582140000|2022-06-07 06:09:00|12495.7|12493.7|12495.5|12493.5|12496.3|12494.3|12494.8|12492.8|8
1654582150000|2022-06-07 06:09:10|12495.8|12493.8|12492.8|12490.8|12496|12494|12492.8|12490.8|20
1654582160000|2022-06-07 06:09:20|12492.7|12490.7|12493.1|12491.1|12493.2|12491.2|12491|12489|37
1654582170000|2022-06-07 06:09:30|12493.2|12491.2|12493.2|12491.2|12493.2|12491.2|12492.3|12490.3|4
1654582180000|2022-06-07 06:09:40|12493.1|12491.1|12492|12490|12493.2|12491.2|12491.3|12489.3|29
1654582190000|2022-06-07 06:09:50|12492.6|12490.6|12492.1|12490.1|12493.3|12491.3|12492|12490|20
1654582200000|2022-06-07 06:10:00|12492.2|12490.2|12494.5|12492.5|12494.6|12492.6|12491.2|12489.2|13
1654582210000|2022-06-07 06:10:10|12494.3|12492.3|12496.6|12494.6|12497.5|12495.5|12494.2|12492.2|27
1654582220000|2022-06-07 06:10:20|12496.5|12494.5|12496.7|12494.7|12499.1|12497.1|12496.5|12494.5|51
1654582230000|2022-06-07 06:10:30|12496.3|12494.3|12496.5|12494.5|12498|12496|12495.6|12493.6|18
1654582240000|2022-06-07 06:10:40|12496.6|12494.6|12496.6|12494.6|12496.8|12494.8|12495.7|12493.7|5
1654582250000|2022-06-07 06:10:50|12496.8|12494.8|12498.3|12496.3|12498.5|12496.5|12496.8|12494.8|11
1654582260000|2022-06-07 06:11:00|12498.5|12496.5|12495|12493|12498.5|12496.5|12495|12493|19
1654582270000|2022-06-07 06:11:10|12495.3|12493.3|12497|12495|12497|12495|12495.1|12493.1|13
1654582280000|2022-06-07 06:11:20|12496.8|12494.8|12498.7|12496.7|12498.7|12496.7|12496.2|12494.2|20
1654582290000|2022-06-07 06:11:30|12498.2|12496.2|12498.5|12496.5|12499|12497|12497.8|12495.8|22
1654582300000|2022-06-07 06:11:40|12498.3|12496.3|12498.2|12496.2|12498.3|12496.3|12497.8|12495.8|6
1654582310000|2022-06-07 06:11:50|12498.3|12496.3|12497.5|12495.5|12498.3|12496.3|12497.3|12495.3|6
1654582320000|2022-06-07 06:12:00|12497.6|12495.6|12497.3|12495.3|12498.5|12496.5|12496.7|12494.7|7
1654582330000|2022-06-07 06:12:10|12497.2|12495.2|12497.8|12495.8|12497.8|12495.8|12496.5|12494.5|9
1654582340000|2022-06-07 06:12:20|12497.7|12495.7|12497|12495|12497.8|12495.8|12496.2|12494.2|6
1654582350000|2022-06-07 06:12:30|12496.8|12494.8|12497.3|12495.3|12497.3|12495.3|12496.7|12494.7|8
1654582360000|2022-06-07 06:12:40|12497.2|12495.2|12497.6|12495.6|12498.5|12496.5|12497.2|12495.2|21
1654582370000|2022-06-07 06:12:50|12496.7|12494.7|12495.5|12493.5|12496.8|12494.8|12495.3|12493.3|17
1654582380000|2022-06-07 06:13:00|12495.3|12493.3|12496.1|12494.1|12497.1|12495.1|12495.2|12493.2|21
1654582390000|2022-06-07 06:13:10|12496.2|12494.2|12497|12495|12497.8|12495.8|12495.8|12493.8|16
1654582400000|2022-06-07 06:13:20|12497.3|12495.3|12497.7|12495.7|12497.8|12495.8|12497|12495|3
1654582410000|2022-06-07 06:13:30|12497.8|12495.8|12497.5|12495.5|12498|12496|12496.8|12494.8|4
1654582420000|2022-06-07 06:13:40|12497.3|12495.3|12496|12494|12497.7|12495.7|12495.7|12493.7|6
1654582430000|2022-06-07 06:13:50|12496.1|12494.1|12497.1|12495.1|12497.6|12495.6|12495.8|12493.8|11
1654582440000|2022-06-07 06:14:00|12495.8|12493.8|12498.2|12496.2|12499|12497|12495.8|12493.8|18
1654582450000|2022-06-07 06:14:10|12498.1|12496.1|12498.5|12496.5|12500.6|12498.6|12497.8|12495.8|22
1654582460000|2022-06-07 06:14:20|12498.3|12496.3|12499.1|12497.1|12499.2|12497.2|12497.2|12495.2|39
1654582470000|2022-06-07 06:14:30|12499.2|12497.2|12500.3|12498.3|12500.3|12498.3|12499.1|12497.1|10
1654582480000|2022-06-07 06:14:40|12500.1|12498.1|12502.3|12500.3|12502.3|12500.3|12500|12498|16
1654582490000|2022-06-07 06:14:50|12502.2|12500.2|12502.7|12500.7|12502.8|12500.8|12501.8|12499.8|16
1654582500000|2022-06-07 06:15:00|12502.8|12500.8|12502.6|12500.6|12503.8|12501.8|12502.1|12500.1|23
1654582510000|2022-06-07 06:15:10|12502.5|12500.5|12502.6|12500.6|12503.1|12501.1|12502.3|12500.3|8
1654582520000|2022-06-07 06:15:20|12502.5|12500.5|12503.1|12501.1|12503.1|12501.1|12502.3|12500.3|7
1654582530000|2022-06-07 06:15:30|12503.2|12501.2|12505.2|12503.2|12505.2|12503.2|12503|12501|21
1654582540000|2022-06-07 06:15:40|12505.1|12503.1|12506.5|12504.5|12506.6|12504.6|12505.1|12503.1|38
1654582550000|2022-06-07 06:15:50|12507.5|12505.5|12510.6|12508.6|12510.7|12508.7|12507.2|12505.2|104
1654582560000|2022-06-07 06:16:00|12510.2|12508.2|12510|12508|12511|12509|12508.1|12506.1|75
1654582570000|2022-06-07 06:16:10|12510.1|12508.1|12507.3|12505.3|12510.1|12508.1|12507.1|12505.1|26
1654582580000|2022-06-07 06:16:20|12507.5|12505.5|12503.8|12501.8|12507.5|12505.5|12503.2|12501.2|27
1654582590000|2022-06-07 06:16:30|12503.7|12501.7|12504.1|12502.1|12504.7|12502.7|12503|12501|19
1654582600000|2022-06-07 06:16:40|12504|12502|12503.8|12501.8|12504.1|12502.1|12503.7|12501.7|4
1654582610000|2022-06-07 06:16:50|12504|12502|12502.8|12500.8|12504.1|12502.1|12502.5|12500.5|8
1654582620000|2022-06-07 06:17:00|12502.7|12500.7|12501.8|12499.8|12502.8|12500.8|12501.5|12499.5|13
1654582630000|2022-06-07 06:17:10|12501.7|12499.7|12502.8|12500.8|12503.1|12501.1|12501.6|12499.6|4
1654582640000|2022-06-07 06:17:20|12503|12501|12502|12500|12503.3|12501.3|12501.6|12499.6|2
1654582650000|2022-06-07 06:17:30|12501.8|12499.8|12502.2|12500.2|12502.3|12500.3|12501.5|12499.5|5
1654582660000|2022-06-07 06:17:40|12502.6|12500.6|12502.7|12500.7|12503.7|12501.7|12501.7|12499.7|6
1654582670000|2022-06-07 06:17:50|12502.8|12500.8|12502.7|12500.7|12503.1|12501.1|12501.5|12499.5|18
1654582680000|2022-06-07 06:18:00|12502.8|12500.8|12506.2|12504.2|12506.5|12504.5|12502.8|12500.8|12
1654582690000|2022-06-07 06:18:10|12506.3|12504.3|12506.6|12504.6|12506.6|12504.6|12505.5|12503.5|9
1654582700000|2022-06-07 06:18:20|12506.3|12504.3|12506.6|12504.6|12507.5|12505.5|12506.1|12504.1|17
1654582710000|2022-06-07 06:18:30|12506.7|12504.7|12506|12504|12507.1|12505.1|12505.6|12503.6|10
1654582720000|2022-06-07 06:18:40|12505.8|12503.8|12505.7|12503.7|12505.8|12503.8|12504.8|12502.8|14
1654582730000|2022-06-07 06:18:50|12505.8|12503.8|12506|12504|12506.3|12504.3|12505.5|12503.5|7
1654582740000|2022-06-07 06:19:00|12505.8|12503.8|12506.3|12504.3|12506.5|12504.5|12505.8|12503.8|4
1654582750000|2022-06-07 06:19:10|12506.2|12504.2|12506.1|12504.1|12506.2|12504.2|12505.3|12503.3|17
1654582760000|2022-06-07 06:19:20|12506|12504|12505.7|12503.7|12506|12504|12505.5|12503.5|5
1654582770000|2022-06-07 06:19:30|12505.6|12503.6|12505.5|12503.5|12505.6|12503.6|12505.1|12503.1|9
1654582780000|2022-06-07 06:19:40|12505.6|12503.6|12504.1|12502.1|12505.6|12503.6|12503.7|12501.7|6
1654582790000|2022-06-07 06:19:50|12504.2|12502.2|12503.5|12501.5|12504.2|12502.2|12503.5|12501.5|4
1654582800000|2022-06-07 06:20:00|12503.6|12501.6|12505.7|12503.7|12506.7|12504.7|12503.6|12501.6|16
1654582810000|2022-06-07 06:20:10|12505.8|12503.8|12506.7|12504.7|12507|12505|12505.3|12503.3|10
1654582820000|2022-06-07 06:20:20|12506.8|12504.8|12506.2|12504.2|12507|12505|12506.2|12504.2|9
1654582830000|2022-06-07 06:20:30|12506.3|12504.3|12506.7|12504.7|12507.1|12505.1|12506|12504|3
1654582840000|2022-06-07 06:20:40|12506.6|12504.6|12507.6|12505.6|12507.6|12505.6|12506.3|12504.3|13
1654582850000|2022-06-07 06:20:50|12507.5|12505.5|12509.5|12507.5|12509.5|12507.5|12507.1|12505.1|16
1654582860000|2022-06-07 06:21:00|12509.3|12507.3|12509|12507|12510.6|12508.6|12508.6|12506.6|23
1654582870000|2022-06-07 06:21:10|12508.8|12506.8|12506.8|12504.8|12508.8|12506.8|12506.8|12504.8|10
1654582880000|2022-06-07 06:21:20|12506.7|12504.7|12506.3|12504.3|12507.2|12505.2|12505.1|12503.1|9
1654582890000|2022-06-07 06:21:30|12506.2|12504.2|12505.3|12503.3|12506.3|12504.3|12505.2|12503.2|3
1654582900000|2022-06-07 06:21:40|12505.2|12503.2|12504|12502|12505.2|12503.2|12504|12502|14
1654582910000|2022-06-07 06:21:50|12504.1|12502.1|12503.7|12501.7|12504.1|12502.1|12503.1|12501.1|8
1654582920000|2022-06-07 06:22:00|12503.8|12501.8|12504.1|12502.1|12504.3|12502.3|12503.6|12501.6|8
1654582930000|2022-06-07 06:22:10|12503.6|12501.6|12500.7|12498.7|12504|12502|12500.6|12498.6|33
1654582940000|2022-06-07 06:22:20|12500.6|12498.6|12500.2|12498.2|12501.1|12499.1|12499.8|12497.8|18
1654582950000|2022-06-07 06:22:30|12500.1|12498.1|12500.2|12498.2|12501.2|12499.2|12499.7|12497.7|16
1654582960000|2022-06-07 06:22:40|12500.6|12498.6|12501.1|12499.1|12501.3|12499.3|12500.1|12498.1|7
1654582970000|2022-06-07 06:22:50|12501|12499|12503.2|12501.2|12503.3|12501.3|12501|12499|16
1654582980000|2022-06-07 06:23:00|12503.3|12501.3|12503.7|12501.7|12504.7|12502.7|12503.3|12501.3|12
1654582990000|2022-06-07 06:23:10|12503.8|12501.8|12502.7|12500.7|12504.2|12502.2|12502.7|12500.7|11
1654583000000|2022-06-07 06:23:20|12502.5|12500.5|12503.7|12501.7|12503.7|12501.7|12502.2|12500.2|9
1654583010000|2022-06-07 06:23:30|12503.6|12501.6|12503|12501|12503.6|12501.6|12501.5|12499.5|17
1654583020000|2022-06-07 06:23:40|12502.8|12500.8|12502|12500|12503|12501|12502|12500|6
1654583030000|2022-06-07 06:23:50|12502.2|12500.2|12502.6|12500.6|12502.6|12500.6|12502.2|12500.2|0
1654583040000|2022-06-07 06:24:00|12502.5|12500.5|12503.1|12501.1|12503.5|12501.5|12502.2|12500.2|8
1654583050000|2022-06-07 06:24:10|12502.8|12500.8|12504.2|12502.2|12504.6|12502.6|12502.8|12500.8|11
1654583060000|2022-06-07 06:24:20|12504.1|12502.1|12504.2|12502.2|12504.2|12502.2|12503.5|12501.5|1
1654583070000|2022-06-07 06:24:30|12504.6|12502.6|12504.2|12502.2|12504.6|12502.6|12504|12502|4
1654583080000|2022-06-07 06:24:40|12504.3|12502.3|12503.5|12501.5|12504.3|12502.3|12503.5|12501.5|2
1654583090000|2022-06-07 06:24:50|12503.3|12501.3|12503.5|12501.5|12504|12502|12502.8|12500.8|3
1654583100000|2022-06-07 06:25:00|12503.7|12501.7|12503.7|12501.7|12504.3|12502.3|12503.6|12501.6|3
1654583110000|2022-06-07 06:25:10|12503.6|12501.6|12503|12501|12503.6|12501.6|12502.7|12500.7|3
1654583120000|2022-06-07 06:25:20|12502.6|12500.6|12501.8|12499.8|12503.8|12501.8|12501.8|12499.8|16
1654583130000|2022-06-07 06:25:30|12502|12500|12500.7|12498.7|12503|12501|12500.7|12498.7|20
1654583140000|2022-06-07 06:25:40|12500.5|12498.5|12501.5|12499.5|12501.5|12499.5|12499.8|12497.8|36
1654583150000|2022-06-07 06:25:50|12502.7|12500.7|12503.5|12501.5|12503.7|12501.7|12502.7|12500.7|11
1654583160000|2022-06-07 06:26:00|12503.7|12501.7|12509.2|12507.2|12509.8|12507.8|12503.5|12501.5|43
1654583170000|2022-06-07 06:26:10|12509.1|12507.1|12505.6|12503.6|12509.1|12507.1|12505.6|12503.6|6
1654583180000|2022-06-07 06:26:20|12505.7|12503.7|12506.5|12504.5|12508.2|12506.2|12505.5|12503.5|31
1654583190000|2022-06-07 06:26:30|12506.6|12504.6|12506.2|12504.2|12506.7|12504.7|12506|12504|5
1654583200000|2022-06-07 06:26:40|12506.1|12504.1|12506.6|12504.6|12506.8|12504.8|12505.2|12503.2|6
1654583210000|2022-06-07 06:26:50|12506.5|12504.5|12506.7|12504.7|12507.1|12505.1|12506.2|12504.2|7
1654583220000|2022-06-07 06:27:00|12506.6|12504.6|12506.7|12504.7|12507.3|12505.3|12505.7|12503.7|12
1654583230000|2022-06-07 06:27:10|12506.8|12504.8|12506.1|12504.1|12507|12505|12506.1|12504.1|0
1654583240000|2022-06-07 06:27:20|12506|12504|12510.2|12508.2|12510.2|12508.2|12505.2|12503.2|42
1654583250000|2022-06-07 06:27:30|12510|12508|12509.1|12507.1|12510.3|12508.3|12509|12507|12
1654583260000|2022-06-07 06:27:40|12509|12507|12508.5|12506.5|12509.5|12507.5|12508.5|12506.5|5
1654583270000|2022-06-07 06:27:50|12508.6|12506.6|12509.3|12507.3|12509.3|12507.3|12508.6|12506.6|3
1654583280000|2022-06-07 06:28:00|12509.5|12507.5|12508.3|12506.3|12511.1|12509.1|12508.3|12506.3|41
1654583290000|2022-06-07 06:28:10|12508.2|12506.2|12508.7|12506.7|12508.7|12506.7|12508.1|12506.1|4
1654583300000|2022-06-07 06:28:20|12508.8|12506.8|12509.5|12507.5|12509.6|12507.6|12508.7|12506.7|5
1654583310000|2022-06-07 06:28:30|12509.6|12507.6|12510.5|12508.5|12510.5|12508.5|12509|12507|9
1654583320000|2022-06-07 06:28:40|12510.6|12508.6|12510.2|12508.2|12511|12509|12510.2|12508.2|17
1654583330000|2022-06-07 06:28:50|12510.1|12508.1|12510.3|12508.3|12511.8|12509.8|12510.1|12508.1|47
1654583340000|2022-06-07 06:29:00|12510.5|12508.5|12510.5|12508.5|12510.8|12508.8|12509.7|12507.7|9
1654583350000|2022-06-07 06:29:10|12510.6|12508.6|12511|12509|12511.6|12509.6|12510.5|12508.5|7
1654583360000|2022-06-07 06:29:20|12511.1|12509.1|12511.5|12509.5|12511.7|12509.7|12510.7|12508.7|6
1654583370000|2022-06-07 06:29:30|12511.6|12509.6|12511.2|12509.2|12512.5|12510.5|12511|12509|23
1654583380000|2022-06-07 06:29:40|12511.3|12509.3|12510.8|12508.8|12511.8|12509.8|12510.5|12508.5|30
1654583390000|2022-06-07 06:29:50|12510.7|12508.7|12512|12510|12512|12510|12510.7|12508.7|4
1654583400000|2022-06-07 06:30:00|12511.8|12509.8|12512.6|12510.6|12512.8|12510.8|12511.8|12509.8|16
1654583410000|2022-06-07 06:30:10|12512.7|12510.7|12516|12514|12516.3|12514.3|12512.6|12510.6|62
1654583420000|2022-06-07 06:30:20|12516.2|12514.2|12514.2|12512.2|12516.5|12514.5|12514.2|12512.2|24
1654583430000|2022-06-07 06:30:30|12514.3|12512.3|12515.7|12513.7|12516|12514|12514.3|12512.3|9
1654583440000|2022-06-07 06:30:40|12515.6|12513.6|12515.3|12513.3|12516.2|12514.2|12515.2|12513.2|12
1654583450000|2022-06-07 06:30:50|12515.5|12513.5|12517.2|12515.2|12517.3|12515.3|12515.5|12513.5|20
1654583460000|2022-06-07 06:31:00|12517.3|12515.3|12516.3|12514.3|12518.3|12516.3|12516.3|12514.3|46
1654583470000|2022-06-07 06:31:10|12516.5|12514.5|12515.3|12513.3|12516.6|12514.6|12515.2|12513.2|10
1654583480000|2022-06-07 06:31:20|12515.2|12513.2|12514.8|12512.8|12515.6|12513.6|12514.3|12512.3|12
1654583490000|2022-06-07 06:31:30|12514.7|12512.7|12514.7|12512.7|12515.5|12513.5|12514.5|12512.5|33
1654583500000|2022-06-07 06:31:40|12514.6|12512.6|12513.2|12511.2|12514.6|12512.6|12511.7|12509.7|41
1654583510000|2022-06-07 06:31:50|12513.1|12511.1|12514.7|12512.7|12514.8|12512.8|12513.1|12511.1|9
1654583520000|2022-06-07 06:32:00|12515.2|12513.2|12516.6|12514.6|12516.7|12514.7|12515.1|12513.1|12
1654583530000|2022-06-07 06:32:10|12516.5|12514.5|12514.5|12512.5|12516.5|12514.5|12514.3|12512.3|13
1654583540000|2022-06-07 06:32:20|12514.3|12512.3|12513.1|12511.1|12514.3|12512.3|12512.8|12510.8|16
1654583550000|2022-06-07 06:32:30|12513|12511|12511.2|12509.2|12513|12511|12510.5|12508.5|25
1654583560000|2022-06-07 06:32:40|12511.1|12509.1|12511.5|12509.5|12512|12510|12510.6|12508.6|21
1654583570000|2022-06-07 06:32:50|12511.3|12509.3|12509.5|12507.5|12512|12510|12509.5|12507.5|33
1654583580000|2022-06-07 06:33:00|12509.7|12507.7|12508.8|12506.8|12509.7|12507.7|12507.8|12505.8|75
1654583590000|2022-06-07 06:33:10|12508.7|12506.7|12508.3|12506.3|12509.5|12507.5|12508.2|12506.2|21
1654583600000|2022-06-07 06:33:20|12508.2|12506.2|12508|12506|12508.3|12506.3|12507.2|12505.2|18
1654583610000|2022-06-07 06:33:30|12507.8|12505.8|12509|12507|12509|12507|12507.3|12505.3|19
1654583620000|2022-06-07 06:33:40|12508.8|12506.8|12508.7|12506.7|12509.7|12507.7|12508.3|12506.3|31
1654583630000|2022-06-07 06:33:50|12509.5|12507.5|12509.3|12507.3|12509.7|12507.7|12509.1|12507.1|13
1654583640000|2022-06-07 06:34:00|12509.2|12507.2|12508.7|12506.7|12510.2|12508.2|12508.7|12506.7|12
1654583650000|2022-06-07 06:34:10|12508.8|12506.8|12508.2|12506.2|12508.8|12506.8|12508.1|12506.1|1
1654583660000|2022-06-07 06:34:20|12508.3|12506.3|12508.1|12506.1|12508.7|12506.7|12507.1|12505.1|12
1654583670000|2022-06-07 06:34:30|12508|12506|12506.6|12504.6|12508.2|12506.2|12506.3|12504.3|35
1654583680000|2022-06-07 06:34:40|12506.8|12504.8|12505.8|12503.8|12507.5|12505.5|12505.6|12503.6|12
1654583690000|2022-06-07 06:34:50|12505.7|12503.7|12506.5|12504.5|12506.5|12504.5|12505.2|12503.2|12
1654583700000|2022-06-07 06:35:00|12506.3|12504.3|12506.3|12504.3|12506.8|12504.8|12505.8|12503.8|9
1654583710000|2022-06-07 06:35:10|12506.2|12504.2|12506.5|12504.5|12506.6|12504.6|12506|12504|3
1654583720000|2022-06-07 06:35:20|12506.2|12504.2|12508|12506|12508|12506|12506.2|12504.2|4
1654583730000|2022-06-07 06:35:30|12507.7|12505.7|12508|12506|12508.6|12506.6|12507.5|12505.5|9
1654583740000|2022-06-07 06:35:40|12507.8|12505.8|12507.7|12505.7|12508.1|12506.1|12507.2|12505.2|4
1654583750000|2022-06-07 06:35:50|12507.8|12505.8|12507.5|12505.5|12508|12506|12507.2|12505.2|2
1654583760000|2022-06-07 06:36:00|12507.6|12505.6|12507.2|12505.2|12508|12506|12507.2|12505.2|3
1654583770000|2022-06-07 06:36:10|12507.3|12505.3|12506.5|12504.5|12507.6|12505.6|12505.7|12503.7|16
1654583780000|2022-06-07 06:36:20|12505.5|12503.5|12504.6|12502.6|12505.6|12503.6|12504.6|12502.6|24
1654583790000|2022-06-07 06:36:30|12504.7|12502.7|12506|12504|12506.1|12504.1|12504.5|12502.5|26
1654583800000|2022-06-07 06:36:40|12505.8|12503.8|12506.3|12504.3|12506.7|12504.7|12505.6|12503.6|2
1654583810000|2022-06-07 06:36:50|12506.2|12504.2|12507.7|12505.7|12508|12506|12506|12504|15
1654583820000|2022-06-07 06:37:00|12508.2|12506.2|12509.6|12507.6|12509.6|12507.6|12508.2|12506.2|5
1654583830000|2022-06-07 06:37:10|12509.8|12507.8|12510.6|12508.6|12510.7|12508.7|12509.5|12507.5|16
1654583840000|2022-06-07 06:37:20|12510.7|12508.7|12509.7|12507.7|12510.7|12508.7|12509.5|12507.5|11
1654583850000|2022-06-07 06:37:30|12509.5|12507.5|12508|12506|12509.7|12507.7|12507.3|12505.3|5
1654583860000|2022-06-07 06:37:40|12507.5|12505.5|12506.8|12504.8|12507.5|12505.5|12506.3|12504.3|5
1654583870000|2022-06-07 06:37:50|12507.2|12505.2|12506.8|12504.8|12507.2|12505.2|12506.2|12504.2|9
1654583880000|2022-06-07 06:38:00|12507|12505|12507.1|12505.1|12508.3|12506.3|12507|12505|11
1654583890000|2022-06-07 06:38:10|12507.2|12505.2|12506|12504|12507.3|12505.3|12505.7|12503.7|4
1654583900000|2022-06-07 06:38:20|12505.8|12503.8|12505.3|12503.3|12506.3|12504.3|12505.3|12503.3|6
1654583910000|2022-06-07 06:38:30|12505.2|12503.2|12504.3|12502.3|12505.3|12503.3|12503.6|12501.6|14
1654583920000|2022-06-07 06:38:40|12504.2|12502.2|12502.7|12500.7|12504.3|12502.3|12502.1|12500.1|43
1654583930000|2022-06-07 06:38:50|12502.8|12500.8|12502.8|12500.8|12503.2|12501.2|12501.3|12499.3|39
1654583940000|2022-06-07 06:39:00|12502.7|12500.7|12503.7|12501.7|12503.7|12501.7|12502.7|12500.7|7
1654583950000|2022-06-07 06:39:10|12503.8|12501.8|12503.5|12501.5|12504|12502|12503.2|12501.2|12
1654583960000|2022-06-07 06:39:20|12503.6|12501.6|12503.1|12501.1|12503.6|12501.6|12503.1|12501.1|5
1654583970000|2022-06-07 06:39:30|12503.2|12501.2|12504|12502|12504.1|12502.1|12503|12501|15
1654583980000|2022-06-07 06:39:40|12503.8|12501.8|12503.3|12501.3|12504.1|12502.1|12503.2|12501.2|5
1654583990000|2022-06-07 06:39:50|12502.8|12500.8|12503.5|12501.5|12503.7|12501.7|12502.8|12500.8|10
1654584000000|2022-06-07 06:40:00|12503.6|12501.6|12506|12504|12506.7|12504.7|12503.6|12501.6|13
1654584010000|2022-06-07 06:40:10|12505.7|12503.7|12505.5|12503.5|12505.7|12503.7|12503.5|12501.5|15
1654584020000|2022-06-07 06:40:20|12505.2|12503.2|12506|12504|12506|12504|12505|12503|3
1654584030000|2022-06-07 06:40:30|12506.1|12504.1|12507.6|12505.6|12507.6|12505.6|12506.1|12504.1|9
1654584040000|2022-06-07 06:40:40|12507.5|12505.5|12507.6|12505.6|12507.7|12505.7|12506.6|12504.6|6
1654584050000|2022-06-07 06:40:50|12507.7|12505.7|12509.2|12507.2|12509.6|12507.6|12507.7|12505.7|29
1654584060000|2022-06-07 06:41:00|12509.1|12507.1|12508|12506|12509.1|12507.1|12507.3|12505.3|7
1654584070000|2022-06-07 06:41:10|12507.8|12505.8|12507.2|12505.2|12507.8|12505.8|12507.2|12505.2|3
1654584080000|2022-06-07 06:41:20|12507|12505|12506.6|12504.6|12507.3|12505.3|12504.1|12502.1|36
1654584090000|2022-06-07 06:41:30|12506.2|12504.2|12503.5|12501.5|12507.2|12505.2|12503.5|12501.5|17
1654584100000|2022-06-07 06:41:40|12503.3|12501.3|12506.1|12504.1|12506.1|12504.1|12502.8|12500.8|13
1654584110000|2022-06-07 06:41:50|12506.2|12504.2|12505.1|12503.1|12506.3|12504.3|12505.1|12503.1|6
1654584120000|2022-06-07 06:42:00|12505|12503|12505|12503|12505.5|12503.5|12504.6|12502.6|3
1654584130000|2022-06-07 06:42:10|12504.8|12502.8|12505.1|12503.1|12505.3|12503.3|12504.6|12502.6|6
1654584140000|2022-06-07 06:42:20|12505.2|12503.2|12503.2|12501.2|12505.7|12503.7|12503.2|12501.2|26
1654584150000|2022-06-07 06:42:30|12503.1|12501.1|12504.7|12502.7|12504.7|12502.7|12503.1|12501.1|2
1654584160000|2022-06-07 06:42:40|12504.8|12502.8|12504.7|12502.7|12505.3|12503.3|12504.5|12502.5|8
1654584170000|2022-06-07 06:42:50|12504.6|12502.6|12507.2|12505.2|12508.1|12506.1|12504.6|12502.6|4
1654584180000|2022-06-07 06:43:00|12507.3|12505.3|12506.1|12504.1|12507.5|12505.5|12505.8|12503.8|2
1654584190000|2022-06-07 06:43:10|12506.2|12504.2|12507.2|12505.2|12508.1|12506.1|12506.2|12504.2|6
1654584200000|2022-06-07 06:43:20|12507.5|12505.5|12507.6|12505.6|12508.1|12506.1|12507.2|12505.2|9
1654584210000|2022-06-07 06:43:30|12507.5|12505.5|12505.7|12503.7|12507.5|12505.5|12505.6|12503.6|13
1654584220000|2022-06-07 06:43:40|12505.6|12503.6|12505.7|12503.7|12505.7|12503.7|12504.8|12502.8|4
1654584230000|2022-06-07 06:43:50|12505.6|12503.6|12505.2|12503.2|12506.5|12504.5|12505|12503|4
1654584240000|2022-06-07 06:44:00|12505.3|12503.3|12506|12504|12506.5|12504.5|12505.3|12503.3|2
1654584250000|2022-06-07 06:44:10|12506.1|12504.1|12504.2|12502.2|12506.3|12504.3|12504.2|12502.2|10
1654584260000|2022-06-07 06:44:20|12504.3|12502.3|12502.7|12500.7|12504.5|12502.5|12502.7|12500.7|8
1654584270000|2022-06-07 06:44:30|12502.2|12500.2|12502.2|12500.2|12502.7|12500.7|12502.2|12500.2|16
1654584280000|2022-06-07 06:44:40|12501.8|12499.8|12499.8|12497.8|12501.8|12499.8|12499.8|12497.8|54
1654584290000|2022-06-07 06:44:50|12500|12498|12499|12497|12500.5|12498.5|12497.7|12495.7|62
1654584300000|2022-06-07 06:45:00|12498.8|12496.8|12497.5|12495.5|12498.8|12496.8|12497.3|12495.3|19
1654584310000|2022-06-07 06:45:10|12497.3|12495.3|12497|12495|12497.7|12495.7|12496.8|12494.8|23
1654584320000|2022-06-07 06:45:20|12496.2|12494.2|12495.1|12493.1|12496.3|12494.3|12494.3|12492.3|44
1654584330000|2022-06-07 06:45:30|12495.2|12493.2|12495|12493|12495.2|12493.2|12492.7|12490.7|37
1654584340000|2022-06-07 06:45:40|12494.8|12492.8|12493.2|12491.2|12494.8|12492.8|12493.2|12491.2|11
1654584350000|2022-06-07 06:45:50|12493.7|12491.7|12495.2|12493.2|12495.2|12493.2|12493|12491|12
1654584360000|2022-06-07 06:46:00|12495.8|12493.8|12496.5|12494.5|12496.5|12494.5|12494.8|12492.8|35
1654584370000|2022-06-07 06:46:10|12496.3|12494.3|12494.5|12492.5|12496.5|12494.5|12494.3|12492.3|15
1654584380000|2022-06-07 06:46:20|12494.6|12492.6|12494.6|12492.6|12495.2|12493.2|12493.8|12491.8|21
1654584390000|2022-06-07 06:46:30|12494.5|12492.5|12493.7|12491.7|12494.8|12492.8|12493.5|12491.5|25
1654584400000|2022-06-07 06:46:40|12493.5|12491.5|12489.1|12487.1|12493.5|12491.5|12488.2|12486.2|62
1654584410000|2022-06-07 06:46:50|12489.2|12487.2|12488.8|12486.8|12489.2|12487.2|12487.2|12485.2|34
1654584420000|2022-06-07 06:47:00|12488.7|12486.7|12488.6|12486.6|12489|12487|12486.7|12484.7|46
1654584430000|2022-06-07 06:47:10|12488.5|12486.5|12486.2|12484.2|12490.1|12488.1|12485.8|12483.8|37
1654584440000|2022-06-07 06:47:20|12486|12484|12487.6|12485.6|12487.6|12485.6|12485.5|12483.5|23
1654584450000|2022-06-07 06:47:30|12487.5|12485.5|12486.5|12484.5|12487.5|12485.5|12486.5|12484.5|4
1654584460000|2022-06-07 06:47:40|12486.6|12484.6|12486.5|12484.5|12486.7|12484.7|12485.3|12483.3|26
1654584470000|2022-06-07 06:47:50|12486.3|12484.3|12485.7|12483.7|12487.1|12485.1|12485.6|12483.6|5
1654584480000|2022-06-07 06:48:00|12485.8|12483.8|12485.8|12483.8|12486.8|12484.8|12485.3|12483.3|25
1654584490000|2022-06-07 06:48:10|12485.6|12483.6|12488.2|12486.2|12488.3|12486.3|12485.6|12483.6|32
1654584500000|2022-06-07 06:48:20|12488.3|12486.3|12486.6|12484.6|12488.5|12486.5|12486.2|12484.2|16
1654584510000|2022-06-07 06:48:30|12486.5|12484.5|12487.6|12485.6|12487.6|12485.6|12485.6|12483.6|19
1654584520000|2022-06-07 06:48:40|12487.5|12485.5|12488.8|12486.8|12489.1|12487.1|12487.5|12485.5|15
1654584530000|2022-06-07 06:48:50|12488.7|12486.7|12487.7|12485.7|12489.1|12487.1|12486.2|12484.2|40
1654584540000|2022-06-07 06:49:00|12488.2|12486.2|12491.7|12489.7|12491.7|12489.7|12488.2|12486.2|16
1654584550000|2022-06-07 06:49:10|12491.8|12489.8|12488.5|12486.5|12491.8|12489.8|12488.3|12486.3|49
1654584560000|2022-06-07 06:49:20|12488.2|12486.2|12492.1|12490.1|12492.1|12490.1|12488.2|12486.2|21
1654584570000|2022-06-07 06:49:30|12492.6|12490.6|12493.3|12491.3|12493.3|12491.3|12491.6|12489.6|21
1654584580000|2022-06-07 06:49:40|12493.5|12491.5|12494|12492|12494.1|12492.1|12492.7|12490.7|26
1654584590000|2022-06-07 06:49:50|12494.1|12492.1|12495.5|12493.5|12496.2|12494.2|12494|12492|50
1654584600000|2022-06-07 06:50:00|12495.3|12493.3|12496.1|12494.1|12496.1|12494.1|12495.1|12493.1|4
1654584610000|2022-06-07 06:50:10|12496.2|12494.2|12498.8|12496.8|12499|12497|12496.2|12494.2|23
1654584620000|2022-06-07 06:50:20|12499|12497|12498.7|12496.7|12500.5|12498.5|12498.5|12496.5|34
1654584630000|2022-06-07 06:50:30|12498.8|12496.8|12499.3|12497.3|12499.7|12497.7|12498.6|12496.6|16
1654584640000|2022-06-07 06:50:40|12499.5|12497.5|12503.7|12501.7|12503.8|12501.8|12499.5|12497.5|28
1654584650000|2022-06-07 06:50:50|12504|12502|12505.6|12503.6|12505.8|12503.8|12502.7|12500.7|43
1654584660000|2022-06-07 06:51:00|12505.2|12503.2|12503.7|12501.7|12505.5|12503.5|12503.1|12501.1|33
1654584670000|2022-06-07 06:51:10|12503.6|12501.6|12504.8|12502.8|12505.6|12503.6|12503.5|12501.5|6
1654584680000|2022-06-07 06:51:20|12505|12503|12505.2|12503.2|12506.3|12504.3|12504.7|12502.7|9
1654584690000|2022-06-07 06:51:30|12505.5|12503.5|12504.6|12502.6|12505.6|12503.6|12504.2|12502.2|16
1654584700000|2022-06-07 06:51:40|12504.7|12502.7|12501.2|12499.2|12505.8|12503.8|12500.5|12498.5|45
1654584710000|2022-06-07 06:51:50|12501.3|12499.3|12499.3|12497.3|12501.3|12499.3|12496.2|12494.2|43
1654584720000|2022-06-07 06:52:00|12499.2|12497.2|12498.8|12496.8|12499.3|12497.3|12497.8|12495.8|31
1654584730000|2022-06-07 06:52:10|12498.7|12496.7|12496.6|12494.6|12500.6|12498.6|12496|12494|79
1654584740000|2022-06-07 06:52:20|12496.7|12494.7|12495.6|12493.6|12497|12495|12494.8|12492.8|19
1654584750000|2022-06-07 06:52:30|12495.7|12493.7|12498.1|12496.1|12498.1|12496.1|12495.3|12493.3|21
1654584760000|2022-06-07 06:52:40|12498.2|12496.2|12500.7|12498.7|12500.8|12498.8|12498.1|12496.1|4
1654584770000|2022-06-07 06:52:50|12501.1|12499.1|12500.5|12498.5|12502.8|12500.8|12499.7|12497.7|33
1654584780000|2022-06-07 06:53:00|12500.6|12498.6|12498.6|12496.6|12500.6|12498.6|12498|12496|6
1654584790000|2022-06-07 06:53:10|12498.7|12496.7|12499.3|12497.3|12499.6|12497.6|12498.7|12496.7|1
1654584800000|2022-06-07 06:53:20|12499.5|12497.5|12496.1|12494.1|12499.5|12497.5|12496.1|12494.1|14
1654584810000|2022-06-07 06:53:30|12496.2|12494.2|12496|12494|12498.1|12496.1|12496|12494|10
1654584820000|2022-06-07 06:53:40|12496.1|12494.1|12496.2|12494.2|12496.2|12494.2|12495.8|12493.8|0
1654584830000|2022-06-07 06:53:50|12496.3|12494.3|12496.7|12494.7|12497.3|12495.3|12496.2|12494.2|2
1654584840000|2022-06-07 06:54:00|12497.2|12495.2|12495.6|12493.6|12497.5|12495.5|12495.6|12493.6|7
1654584850000|2022-06-07 06:54:10|12495.7|12493.7|12496.8|12494.8|12497.1|12495.1|12495.7|12493.7|6
1654584860000|2022-06-07 06:54:20|12497|12495|12495.1|12493.1|12497|12495|12495.1|12493.1|5
1654584870000|2022-06-07 06:54:30|12495.2|12493.2|12496.2|12494.2|12496.6|12494.6|12495.1|12493.1|6
1654584880000|2022-06-07 06:54:40|12496.5|12494.5|12497.5|12495.5|12497.6|12495.6|12496.5|12494.5|3
1654584890000|2022-06-07 06:54:50|12497.6|12495.6|12497.2|12495.2|12499|12497|12497.1|12495.1|8
1654584900000|2022-06-07 06:55:00|12497.3|12495.3|12493|12491|12497.3|12495.3|12492.8|12490.8|9
1654584910000|2022-06-07 06:55:10|12493.1|12491.1|12492.6|12490.6|12494.7|12492.7|12491.8|12489.8|21
1654584920000|2022-06-07 06:55:20|12492.5|12490.5|12491.8|12489.8|12492.8|12490.8|12491.6|12489.6|15
1654584930000|2022-06-07 06:55:30|12492|12490|12492.2|12490.2|12492.5|12490.5|12491.6|12489.6|2
1654584940000|2022-06-07 06:55:40|12492.3|12490.3|12491.8|12489.8|12492.6|12490.6|12491.5|12489.5|13
1654584950000|2022-06-07 06:55:50|12491.7|12489.7|12490.6|12488.6|12491.8|12489.8|12489.6|12487.6|30
1654584960000|2022-06-07 06:56:00|12490.7|12488.7|12491.1|12489.1|12491.6|12489.6|12490.3|12488.3|9
1654584970000|2022-06-07 06:56:10|12491|12489|12491.3|12489.3|12491.7|12489.7|12490.8|12488.8|7
1654584980000|2022-06-07 06:56:20|12491.5|12489.5|12493.1|12491.1|12493.2|12491.2|12491.5|12489.5|2
1654584990000|2022-06-07 06:56:30|12492|12490|12492.6|12490.6|12492.8|12490.8|12491.7|12489.7|15
1654585000000|2022-06-07 06:56:40|12492.5|12490.5|12494.5|12492.5|12494.8|12492.8|12492.3|12490.3|8
1654585010000|2022-06-07 06:56:50|12494.6|12492.6|12494|12492|12495.3|12493.3|12493.7|12491.7|15
1654585020000|2022-06-07 06:57:00|12494.3|12492.3|12496.3|12494.3|12497|12495|12494.3|12492.3|10
1654585030000|2022-06-07 06:57:10|12496.2|12494.2|12495.8|12493.8|12496.3|12494.3|12495.6|12493.6|4
1654585040000|2022-06-07 06:57:20|12495.7|12493.7|12494.3|12492.3|12496.2|12494.2|12494.2|12492.2|4
1654585050000|2022-06-07 06:57:30|12494.2|12492.2|12494.3|12492.3|12495|12493|12494.1|12492.1|15
1654585060000|2022-06-07 06:57:40|12492.6|12490.6|12491.7|12489.7|12492.6|12490.6|12491.3|12489.3|14
1654585070000|2022-06-07 06:57:50|12491.8|12489.8|12491.7|12489.7|12492.1|12490.1|12491.2|12489.2|37
1654585080000|2022-06-07 06:58:00|12491.3|12489.3|12490.6|12488.6|12491.7|12489.7|12490.5|12488.5|6
1654585090000|2022-06-07 06:58:10|12490.5|12488.5|12494|12492|12494.3|12492.3|12490.3|12488.3|11
1654585100000|2022-06-07 06:58:20|12494.1|12492.1|12494.1|12492.1|12494.5|12492.5|12493.3|12491.3|4
1654585110000|2022-06-07 06:58:30|12494.2|12492.2|12495.8|12493.8|12495.8|12493.8|12494.2|12492.2|2
1654585120000|2022-06-07 06:58:40|12495.1|12493.1|12495.1|12493.1|12496.3|12494.3|12494.5|12492.5|11
1654585130000|2022-06-07 06:58:50|12494.8|12492.8|12494.2|12492.2|12495.7|12493.7|12494.1|12492.1|6
1654585140000|2022-06-07 06:59:00|12494.1|12492.1|12492.1|12490.1|12494.8|12492.8|12492.1|12490.1|10
1654585150000|2022-06-07 06:59:10|12492.2|12490.2|12491.3|12489.3|12493.2|12491.2|12490.8|12488.8|7
1654585160000|2022-06-07 06:59:20|12491.1|12489.1|12492.2|12490.2|12492.3|12490.3|12491|12489|6
1654585170000|2022-06-07 06:59:30|12492.5|12490.5|12493.1|12491.1|12493.1|12491.1|12492.5|12490.5|14
1654585180000|2022-06-07 06:59:40|12493.2|12491.2|12494.7|12492.7|12495.1|12493.1|12493.2|12491.2|13
1654585190000|2022-06-07 06:59:50|12494.6|12492.6|12495.5|12493.5|12496.1|12494.1|12494.5|12492.5|19
1654585200000|2022-06-07 07:00:00|12495.3|12493.3|12503.6|12501.6|12504.1|12502.1|12493.7|12491.7|73
1654585210000|2022-06-07 07:00:10|12503.7|12501.7|12507.3|12505.3|12510.1|12508.1|12503.2|12501.2|87
1654585220000|2022-06-07 07:00:20|12507.1|12505.1|12511.1|12509.1|12511.7|12509.7|12506.5|12504.5|54
1654585230000|2022-06-07 07:00:30|12511.2|12509.2|12507.6|12505.6|12511.3|12509.3|12507|12505|38
1654585240000|2022-06-07 07:00:40|12507.5|12505.5|12508.7|12506.7|12511|12509|12507.2|12505.2|29
1654585250000|2022-06-07 07:00:50|12508.8|12506.8|12511.6|12509.6|12511.7|12509.7|12508.6|12506.6|29
1654585260000|2022-06-07 07:01:00|12511.7|12509.7|12509.8|12507.8|12514.2|12512.2|12508.7|12506.7|53
1654585270000|2022-06-07 07:01:10|12509.7|12507.7|12508.6|12506.6|12510.8|12508.8|12507.7|12505.7|27
1654585280000|2022-06-07 07:01:20|12508.7|12506.7|12508.5|12506.5|12509.8|12507.8|12507.5|12505.5|21
1654585290000|2022-06-07 07:01:30|12508.6|12506.6|12508|12506|12511.8|12509.8|12507.7|12505.7|28
1654585300000|2022-06-07 07:01:40|12507.8|12505.8|12505.1|12503.1|12509.7|12507.7|12504.7|12502.7|46
1654585310000|2022-06-07 07:01:50|12505.2|12503.2|12509|12507|12510|12508|12505.1|12503.1|23
1654585320000|2022-06-07 07:02:00|12509.3|12507.3|12512.2|12510.2|12513.1|12511.1|12509|12507|34
1654585330000|2022-06-07 07:02:10|12512.1|12510.1|12511.3|12509.3|12514|12512|12511|12509|24
1654585340000|2022-06-07 07:02:20|12510.8|12508.8|12510.6|12508.6|12511.3|12509.3|12509.5|12507.5|12
1654585350000|2022-06-07 07:02:30|12510.5|12508.5|12506.7|12504.7|12510.5|12508.5|12506.7|12504.7|23
1654585360000|2022-06-07 07:02:40|12506.6|12504.6|12505|12503|12508.2|12506.2|12504.8|12502.8|10
1654585370000|2022-06-07 07:02:50|12504.8|12502.8|12507.6|12505.6|12509.1|12507.1|12504.8|12502.8|37
1654585380000|2022-06-07 07:03:00|12507.5|12505.5|12505.2|12503.2|12507.7|12505.7|12505.1|12503.1|25
1654585390000|2022-06-07 07:03:10|12504.8|12502.8|12505.8|12503.8|12507.5|12505.5|12504.5|12502.5|39
1654585400000|2022-06-07 07:03:20|12505.1|12503.1|12504.2|12502.2|12505.1|12503.1|12503.3|12501.3|22
1654585410000|2022-06-07 07:03:30|12505.2|12503.2|12502.7|12500.7|12507.1|12505.1|12502.5|12500.5|35
1654585420000|2022-06-07 07:03:40|12502.6|12500.6|12501.7|12499.7|12503|12501|12501.1|12499.1|38
1654585430000|2022-06-07 07:03:50|12501.8|12499.8|12499.1|12497.1|12503|12501|12498.7|12496.7|56
1654585440000|2022-06-07 07:04:00|12499.2|12497.2|12501.6|12499.6|12501.6|12499.6|12499.1|12497.1|51
1654585450000|2022-06-07 07:04:10|12501.7|12499.7|12496.5|12494.5|12504.2|12502.2|12495.8|12493.8|66
1654585460000|2022-06-07 07:04:20|12496.3|12494.3|12498.6|12496.6|12499.7|12497.7|12496.2|12494.2|23
1654585470000|2022-06-07 07:04:30|12498.7|12496.7|12497.3|12495.3|12498.8|12496.8|12495.8|12493.8|28
1654585480000|2022-06-07 07:04:40|12497|12495|12498.6|12496.6|12500.3|12498.3|12495.8|12493.8|55
1654585490000|2022-06-07 07:04:50|12498.7|12496.7|12498|12496|12498.8|12496.8|12496.7|12494.7|7
1654585500000|2022-06-07 07:05:00|12498.1|12496.1|12495.7|12493.7|12499.2|12497.2|12494.1|12492.1|23
1654585510000|2022-06-07 07:05:10|12495.8|12493.8|12496.2|12494.2|12496.5|12494.5|12494.2|12492.2|29
1654585520000|2022-06-07 07:05:20|12496|12494|12492.1|12490.1|12496.3|12494.3|12492.1|12490.1|29
1654585530000|2022-06-07 07:05:30|12492.2|12490.2|12496.1|12494.1|12496.5|12494.5|12492.1|12490.1|46
1654585540000|2022-06-07 07:05:40|12496.2|12494.2|12494.6|12492.6|12496.5|12494.5|12493.8|12491.8|25
1654585550000|2022-06-07 07:05:50|12494.5|12492.5|12494.7|12492.7|12494.8|12492.8|12493|12491|38
1654585560000|2022-06-07 07:06:00|12494.8|12492.8|12496|12494|12497.6|12495.6|12494.5|12492.5|26
1654585570000|2022-06-07 07:06:10|12495.8|12493.8|12498.5|12496.5|12499.5|12497.5|12495.8|12493.8|22
1654585580000|2022-06-07 07:06:20|12498.6|12496.6|12499.8|12497.8|12501.1|12499.1|12498.1|12496.1|40
1654585590000|2022-06-07 07:06:30|12499.7|12497.7|12505|12503|12506.3|12504.3|12499.7|12497.7|41
1654585600000|2022-06-07 07:06:40|12505.7|12503.7|12504.3|12502.3|12506.1|12504.1|12503.7|12501.7|29
1654585610000|2022-06-07 07:06:50|12504.5|12502.5|12501.7|12499.7|12505.3|12503.3|12500.5|12498.5|57
1654585620000|2022-06-07 07:07:00|12500.6|12498.6|12499.1|12497.1|12502.3|12500.3|12497.7|12495.7|65
1654585630000|2022-06-07 07:07:10|12499|12497|12496|12494|12500|12498|12496|12494|27
1654585640000|2022-06-07 07:07:20|12495.6|12493.6|12496.7|12494.7|12497.1|12495.1|12494.7|12492.7|36
1654585650000|2022-06-07 07:07:30|12496.6|12494.6|12494.5|12492.5|12497.1|12495.1|12494.3|12492.3|37
1654585660000|2022-06-07 07:07:40|12494.6|12492.6|12500.1|12498.1|12500.1|12498.1|12493.5|12491.5|75
1654585670000|2022-06-07 07:07:50|12500|12498|12500.7|12498.7|12501.5|12499.5|12498.6|12496.6|21
1654585680000|2022-06-07 07:08:00|12500.6|12498.6|12507|12505|12507.8|12505.8|12500.1|12498.1|126
1654585690000|2022-06-07 07:08:10|12506.8|12504.8|12507.8|12505.8|12509.8|12507.8|12506.7|12504.7|41
1654585700000|2022-06-07 07:08:20|12508.1|12506.1|12506.3|12504.3|12508.2|12506.2|12504.6|12502.6|42
1654585710000|2022-06-07 07:08:30|12506.5|12504.5|12505.8|12503.8|12507.6|12505.6|12504.1|12502.1|47
1654585720000|2022-06-07 07:08:40|12506|12504|12504.6|12502.6|12506.7|12504.7|12502.2|12500.2|74
1654585730000|2022-06-07 07:08:50|12504.1|12502.1|12504.2|12502.2|12505.1|12503.1|12502|12500|46
1654585740000|2022-06-07 07:09:00|12504.7|12502.7|12506.1|12504.1|12506.6|12504.6|12502.1|12500.1|19
1654585750000|2022-06-07 07:09:10|12506.2|12504.2|12509.1|12507.1|12509.7|12507.7|12505.6|12503.6|29
1654585760000|2022-06-07 07:09:20|12509.3|12507.3|12509.7|12507.7|12510.6|12508.6|12507.8|12505.8|27
1654585770000|2022-06-07 07:09:30|12510.1|12508.1|12508.1|12506.1|12510.8|12508.8|12507.8|12505.8|49
1654585780000|2022-06-07 07:09:40|12508|12506|12508.1|12506.1|12510.2|12508.2|12506.1|12504.1|14
1654585790000|2022-06-07 07:09:50|12508.2|12506.2|12509.6|12507.6|12511.5|12509.5|12508.2|12506.2|20
1654585800000|2022-06-07 07:10:00|12509.7|12507.7|12509.8|12507.8|12513|12511|12509.7|12507.7|33
1654585810000|2022-06-07 07:10:10|12509.7|12507.7|12507|12505|12511.5|12509.5|12506.6|12504.6|30
1654585820000|2022-06-07 07:10:20|12507.7|12505.7|12512.2|12510.2|12513.8|12511.8|12507.3|12505.3|55
1654585830000|2022-06-07 07:10:30|12511.7|12509.7|12518.7|12516.7|12519.3|12517.3|12511.7|12509.7|158
1654585840000|2022-06-07 07:10:40|12518.6|12516.6|12519.8|12517.8|12520.2|12518.2|12516.7|12514.7|68
1654585850000|2022-06-07 07:10:50|12519.7|12517.7|12519.5|12517.5|12523.2|12521.2|12518.8|12516.8|175
1654585860000|2022-06-07 07:11:00|12519.3|12517.3|12520.1|12518.1|12521|12519|12517.8|12515.8|50
1654585870000|2022-06-07 07:11:10|12519.8|12517.8|12519.6|12517.6|12521.1|12519.1|12516.6|12514.6|58
1654585880000|2022-06-07 07:11:20|12519.5|12517.5|12518.6|12516.6|12520.7|12518.7|12517.8|12515.8|39
1654585890000|2022-06-07 07:11:30|12518.7|12516.7|12520.6|12518.6|12522|12520|12518.7|12516.7|18
1654585900000|2022-06-07 07:11:40|12520.8|12518.8|12519.1|12517.1|12521.1|12519.1|12519.1|12517.1|7
1654585910000|2022-06-07 07:11:50|12519|12517|12519.3|12517.3|12519.5|12517.5|12517.7|12515.7|14
1654585920000|2022-06-07 07:12:00|12519.5|12517.5|12517.3|12515.3|12519.5|12517.5|12515.3|12513.3|37
1654585930000|2022-06-07 07:12:10|12516.6|12514.6|12517.1|12515.1|12517.5|12515.5|12516|12514|7
1654585940000|2022-06-07 07:12:20|12516.3|12514.3|12515.3|12513.3|12516.7|12514.7|12515.1|12513.1|30
1654585950000|2022-06-07 07:12:30|12515.1|12513.1|12513.3|12511.3|12515.6|12513.6|12512.7|12510.7|18
1654585960000|2022-06-07 07:12:40|12513.2|12511.2|12513.1|12511.1|12513.3|12511.3|12511.6|12509.6|44
1654585970000|2022-06-07 07:12:50|12513|12511|12513.3|12511.3|12514|12512|12511.2|12509.2|44
1654585980000|2022-06-07 07:13:00|12512.8|12510.8|12513.7|12511.7|12514.1|12512.1|12511.6|12509.6|21
1654585990000|2022-06-07 07:13:10|12513.6|12511.6|12513.7|12511.7|12515.3|12513.3|12512.6|12510.6|25
1654586000000|2022-06-07 07:13:20|12513.8|12511.8|12514.2|12512.2|12515.2|12513.2|12513|12511|27
1654586010000|2022-06-07 07:13:30|12514.3|12512.3|12515.8|12513.8|12515.8|12513.8|12514|12512|12
1654586020000|2022-06-07 07:13:40|12516|12514|12520|12518|12520.2|12518.2|12516|12514|40
1654586030000|2022-06-07 07:13:50|12520.1|12518.1|12521.8|12519.8|12521.8|12519.8|12518.1|12516.1|45
1654586040000|2022-06-07 07:14:00|12522|12520|12518.5|12516.5|12522.5|12520.5|12518.2|12516.2|55
1654586050000|2022-06-07 07:14:10|12518.3|12516.3|12522|12520|12522|12520|12517.8|12515.8|14
1654586060000|2022-06-07 07:14:20|12521.8|12519.8|12521.8|12519.8|12522.6|12520.6|12520.3|12518.3|25
1654586070000|2022-06-07 07:14:30|12521.7|12519.7|12524.5|12522.5|12527.2|12525.2|12521.6|12519.6|141
1654586080000|2022-06-07 07:14:40|12524.6|12522.6|12528.3|12526.3|12528.3|12526.3|12524.6|12522.6|33
1654586090000|2022-06-07 07:14:50|12528.8|12526.8|12526.3|12524.3|12529.6|12527.6|12526.1|12524.1|87
1654586100000|2022-06-07 07:15:00|12526.7|12524.7|12527.6|12525.6|12529.3|12527.3|12524.7|12522.7|88
1654586110000|2022-06-07 07:15:10|12527.5|12525.5|12526.6|12524.6|12527.5|12525.5|12525|12523|20
1654586120000|2022-06-07 07:15:20|12526.5|12524.5|12532.5|12530.5|12533.7|12531.7|12526.3|12524.3|105
1654586130000|2022-06-07 07:15:30|12532|12530|12528.7|12526.7|12532|12530|12528.7|12526.7|53
1654586140000|2022-06-07 07:15:40|12528.8|12526.8|12529.3|12527.3|12529.7|12527.7|12527.2|12525.2|29
1654586150000|2022-06-07 07:15:50|12528.8|12526.8|12528.2|12526.2|12528.8|12526.8|12527.6|12525.6|30
1654586160000|2022-06-07 07:16:00|12528.1|12526.1|12528.1|12526.1|12528.1|12526.1|12525.3|12523.3|33
1654586170000|2022-06-07 07:16:10|12528.2|12526.2|12532.7|12530.7|12532.8|12530.8|12527.8|12525.8|92
1654586180000|2022-06-07 07:16:20|12532|12530|12536.5|12534.5|12539.5|12537.5|12531.5|12529.5|324
1654586190000|2022-06-07 07:16:30|12536.6|12534.6|12534.8|12532.8|12537.1|12535.1|12534.6|12532.6|31
1654586200000|2022-06-07 07:16:40|12534.7|12532.7|12531.1|12529.1|12535.7|12533.7|12531.1|12529.1|49
1654586210000|2022-06-07 07:16:50|12531.2|12529.2|12532.6|12530.6|12534.2|12532.2|12530.7|12528.7|54
1654586220000|2022-06-07 07:17:00|12533.1|12531.1|12532.7|12530.7|12533.6|12531.6|12531.7|12529.7|24
1654586230000|2022-06-07 07:17:10|12532.8|12530.8|12532.2|12530.2|12533.6|12531.6|12531.8|12529.8|20
1654586240000|2022-06-07 07:17:20|12532.5|12530.5|12528.6|12526.6|12532.5|12530.5|12528.6|12526.6|21
1654586250000|2022-06-07 07:17:30|12528.7|12526.7|12528.5|12526.5|12529.6|12527.6|12527.7|12525.7|20
1654586260000|2022-06-07 07:17:40|12528.6|12526.6|12527.6|12525.6|12528.6|12526.6|12527|12525|15
1654586270000|2022-06-07 07:17:50|12527.5|12525.5|12525.7|12523.7|12528.2|12526.2|12524.3|12522.3|53
1654586280000|2022-06-07 07:18:00|12525.8|12523.8|12523.5|12521.5|12526.5|12524.5|12523.1|12521.1|60
1654586290000|2022-06-07 07:18:10|12523.3|12521.3|12521.5|12519.5|12523.8|12521.8|12519.8|12517.8|66
1654586300000|2022-06-07 07:18:20|12521.6|12519.6|12519.5|12517.5|12521.6|12519.6|12519.2|12517.2|43
1654586310000|2022-06-07 07:18:30|12520.2|12518.2|12521.8|12519.8|12522.8|12520.8|12519.1|12517.1|40
1654586320000|2022-06-07 07:18:40|12522|12520|12521.6|12519.6|12522.6|12520.6|12520.5|12518.5|17
1654586330000|2022-06-07 07:18:50|12521.3|12519.3|12519.7|12517.7|12521.3|12519.3|12519.3|12517.3|16
1654586340000|2022-06-07 07:19:00|12519.6|12517.6|12513.5|12511.5|12519.6|12517.6|12511.6|12509.6|89
1654586350000|2022-06-07 07:19:10|12513.6|12511.6|12515.1|12513.1|12516.6|12514.6|12513.5|12511.5|49
1654586360000|2022-06-07 07:19:20|12515.2|12513.2|12516|12514|12516.2|12514.2|12515|12513|19
1654586370000|2022-06-07 07:19:30|12516.1|12514.1|12516.5|12514.5|12518.3|12516.3|12515.6|12513.6|23
1654586380000|2022-06-07 07:19:40|12517|12515|12516|12514|12517|12515|12515.5|12513.5|11
1654586390000|2022-06-07 07:19:50|12516.1|12514.1|12515.6|12513.6|12518.1|12516.1|12515.5|12513.5|42
1654586400000|2022-06-07 07:20:00|12515.5|12513.5|12518.1|12516.1|12519.2|12517.2|12514.6|12512.6|38
1654586410000|2022-06-07 07:20:10|12518|12516|12518.6|12516.6|12521|12519|12517|12515|28
1654586420000|2022-06-07 07:20:20|12518.3|12516.3|12518.8|12516.8|12519.6|12517.6|12517.2|12515.2|8
1654586430000|2022-06-07 07:20:30|12519|12517|12515.7|12513.7|12519.3|12517.3|12515.6|12513.6|25
1654586440000|2022-06-07 07:20:40|12515.8|12513.8|12516|12514|12518.2|12516.2|12515.7|12513.7|28
1654586450000|2022-06-07 07:20:50|12516.1|12514.1|12519.5|12517.5|12519.5|12517.5|12516.1|12514.1|15
1654586460000|2022-06-07 07:21:00|12519|12517|12520.8|12518.8|12520.8|12518.8|12519|12517|26
1654586470000|2022-06-07 07:21:10|12521|12519|12520.6|12518.6|12521.7|12519.7|12519.7|12517.7|53
1654586480000|2022-06-07 07:21:20|12520.7|12518.7|12518|12516|12521|12519|12517.8|12515.8|19
1654586490000|2022-06-07 07:21:30|12517.8|12515.8|12514.1|12512.1|12518|12516|12514|12512|40
1654586500000|2022-06-07 07:21:40|12514|12512|12511.7|12509.7|12514|12512|12511.1|12509.1|68
1654586510000|2022-06-07 07:21:50|12511.6|12509.6|12509.5|12507.5|12511.8|12509.8|12508.1|12506.1|71
1654586520000|2022-06-07 07:22:00|12509.3|12507.3|12511.7|12509.7|12512.1|12510.1|12509.3|12507.3|40
1654586530000|2022-06-07 07:22:10|12511.6|12509.6|12509.2|12507.2|12511.7|12509.7|12508.7|12506.7|21
1654586540000|2022-06-07 07:22:20|12509.1|12507.1|12508.7|12506.7|12509.5|12507.5|12508|12506|29
1654586550000|2022-06-07 07:22:30|12508.8|12506.8|12511.6|12509.6|12511.8|12509.8|12508.8|12506.8|25
1654586560000|2022-06-07 07:22:40|12510.2|12508.2|12510.7|12508.7|12510.8|12508.8|12509.2|12507.2|27
1654586570000|2022-06-07 07:22:50|12510.6|12508.6|12509.5|12507.5|12510.6|12508.6|12508.3|12506.3|25
1654586580000|2022-06-07 07:23:00|12509.3|12507.3|12510.5|12508.5|12510.8|12508.8|12509.2|12507.2|10
1654586590000|2022-06-07 07:23:10|12510.3|12508.3|12509.7|12507.7|12510.5|12508.5|12509.7|12507.7|10
1654586600000|2022-06-07 07:23:20|12510.1|12508.1|12511.8|12509.8|12512.7|12510.7|12509.7|12507.7|12
1654586610000|2022-06-07 07:23:30|12512|12510|12515.2|12513.2|12515.2|12513.2|12511.3|12509.3|17
1654586620000|2022-06-07 07:23:40|12515.1|12513.1|12512.5|12510.5|12515.1|12513.1|12511.2|12509.2|54
1654586630000|2022-06-07 07:23:50|12512.6|12510.6|12512.7|12510.7|12515.2|12513.2|12511.8|12509.8|56
1654586640000|2022-06-07 07:24:00|12512.6|12510.6|12513.8|12511.8|12515.3|12513.3|12511.1|12509.1|29
1654586650000|2022-06-07 07:24:10|12514|12512|12517|12515|12518.3|12516.3|12514|12512|18
1654586660000|2022-06-07 07:24:20|12517.1|12515.1|12518|12516|12518.8|12516.8|12516.7|12514.7|21
1654586670000|2022-06-07 07:24:30|12518.1|12516.1|12516.7|12514.7|12518.6|12516.6|12516.7|12514.7|29
1654586680000|2022-06-07 07:24:40|12516.8|12514.8|12519.7|12517.7|12520.1|12518.1|12516.8|12514.8|36
1654586690000|2022-06-07 07:24:50|12519.6|12517.6|12521.3|12519.3|12521.3|12519.3|12518.8|12516.8|10
1654586700000|2022-06-07 07:25:00|12521.5|12519.5|12521.2|12519.2|12523|12521|12520.8|12518.8|54
1654586710000|2022-06-07 07:25:10|12521.1|12519.1|12524.1|12522.1|12526.3|12524.3|12521.1|12519.1|86
1654586720000|2022-06-07 07:25:20|12524.2|12522.2|12522.8|12520.8|12526.1|12524.1|12521.1|12519.1|37
1654586730000|2022-06-07 07:25:30|12522.3|12520.3|12524.1|12522.1|12526.1|12524.1|12522.1|12520.1|23
1654586740000|2022-06-07 07:25:40|12524.2|12522.2|12525.3|12523.3|12525.5|12523.5|12523.3|12521.3|10
1654586750000|2022-06-07 07:25:50|12525.2|12523.2|12523.6|12521.6|12525.2|12523.2|12523|12521|8
1654586760000|2022-06-07 07:26:00|12523.5|12521.5|12523.6|12521.6|12525|12523|12523.3|12521.3|18
1654586770000|2022-06-07 07:26:10|12523.7|12521.7|12520.2|12518.2|12523.8|12521.8|12520.2|12518.2|28
1654586780000|2022-06-07 07:26:20|12520.3|12518.3|12516.7|12514.7|12521.3|12519.3|12516.7|12514.7|52
1654586790000|2022-06-07 07:26:30|12516.6|12514.6|12517.3|12515.3|12518.1|12516.1|12516.6|12514.6|12
1654586800000|2022-06-07 07:26:40|12517.5|12515.5|12521.1|12519.1|12521.5|12519.5|12517.2|12515.2|41
1654586810000|2022-06-07 07:26:50|12521|12519|12522.6|12520.6|12524.2|12522.2|12521|12519|33
1654586820000|2022-06-07 07:27:00|12522.3|12520.3|12522.5|12520.5|12522.8|12520.8|12521.1|12519.1|23
1654586830000|2022-06-07 07:27:10|12522.6|12520.6|12522.8|12520.8|12523.2|12521.2|12521.6|12519.6|48
1654586840000|2022-06-07 07:27:20|12522.3|12520.3|12522.5|12520.5|12522.8|12520.8|12521.7|12519.7|20
1654586850000|2022-06-07 07:27:30|12522.3|12520.3|12525.1|12523.1|12525.6|12523.6|12522.3|12520.3|29
1654586860000|2022-06-07 07:27:40|12525|12523|12521.8|12519.8|12526.1|12524.1|12521.7|12519.7|6
1654586870000|2022-06-07 07:27:50|12521.6|12519.6|12522|12520|12522.2|12520.2|12521.1|12519.1|2
1654586880000|2022-06-07 07:28:00|12522.1|12520.1|12522.6|12520.6|12523|12521|12521.2|12519.2|8
1654586890000|2022-06-07 07:28:10|12522.7|12520.7|12524.6|12522.6|12525.5|12523.5|12522.6|12520.6|19
1654586900000|2022-06-07 07:28:20|12525|12523|12526.8|12524.8|12527.6|12525.6|12524|12522|70
1654586910000|2022-06-07 07:28:30|12527|12525|12527.8|12525.8|12528.3|12526.3|12527|12525|14
1654586920000|2022-06-07 07:28:40|12527.6|12525.6|12529.2|12527.2|12531.1|12529.1|12527.5|12525.5|32
1654586930000|2022-06-07 07:28:50|12529.1|12527.1|12527.3|12525.3|12530|12528|12526.5|12524.5|20
1654586940000|2022-06-07 07:29:00|12527.2|12525.2|12527.6|12525.6|12529.7|12527.7|12527.2|12525.2|13
1654586950000|2022-06-07 07:29:10|12527.7|12525.7|12527|12525|12527.7|12525.7|12526.7|12524.7|5
1654586960000|2022-06-07 07:29:20|12528.3|12526.3|12530.7|12528.7|12531.7|12529.7|12528.3|12526.3|33
1654586970000|2022-06-07 07:29:30|12531.6|12529.6|12527|12525|12533.3|12531.3|12526.8|12524.8|34
1654586980000|2022-06-07 07:29:40|12526.8|12524.8|12528.8|12526.8|12529|12527|12524.2|12522.2|61
1654586990000|2022-06-07 07:29:50|12528.7|12526.7|12526.6|12524.6|12528.7|12526.7|12525.7|12523.7|17
1654587000000|2022-06-07 07:30:00|12526.7|12524.7|12529.8|12527.8|12530.7|12528.7|12526.3|12524.3|43
1654587010000|2022-06-07 07:30:10|12530|12528|12529.7|12527.7|12530.5|12528.5|12529.1|12527.1|10
1654587020000|2022-06-07 07:30:20|12529.8|12527.8|12532.5|12530.5|12533.1|12531.1|12529.8|12527.8|36
1654587030000|2022-06-07 07:30:30|12532.3|12530.3|12534.8|12532.8|12536.6|12534.6|12532|12530|77
1654587040000|2022-06-07 07:30:40|12535|12533|12536.7|12534.7|12539.3|12537.3|12534.8|12532.8|86
1654587050000|2022-06-07 07:30:50|12536.6|12534.6|12531.5|12529.5|12536.6|12534.6|12531.2|12529.2|94
1654587060000|2022-06-07 07:31:00|12531.6|12529.6|12533.2|12531.2|12533.6|12531.6|12531.6|12529.6|10
1654587070000|2022-06-07 07:31:10|12533|12531|12536|12534|12536|12534|12532.7|12530.7|23
1654587080000|2022-06-07 07:31:20|12535.6|12533.6|12537.8|12535.8|12538.8|12536.8|12535.5|12533.5|25
1654587090000|2022-06-07 07:31:30|12538|12536|12538|12536|12539|12537|12536.8|12534.8|18
1654587100000|2022-06-07 07:31:40|12537.8|12535.8|12534|12532|12538.1|12536.1|12534|12532|35
1654587110000|2022-06-07 07:31:50|12534.1|12532.1|12534.5|12532.5|12534.7|12532.7|12531.3|12529.3|53
1654587120000|2022-06-07 07:32:00|12534|12532|12534.8|12532.8|12534.8|12532.8|12533.6|12531.6|9
1654587130000|2022-06-07 07:32:10|12534.7|12532.7|12533.2|12531.2|12534.7|12532.7|12532.7|12530.7|6
1654587140000|2022-06-07 07:32:20|12533.3|12531.3|12537.3|12535.3|12537.6|12535.6|12533.1|12531.1|28
1654587150000|2022-06-07 07:32:30|12537.2|12535.2|12535.6|12533.6|12538.2|12536.2|12535.2|12533.2|33
1654587160000|2022-06-07 07:32:40|12535.7|12533.7|12535.7|12533.7|12538.6|12536.6|12534.8|12532.8|18
1654587170000|2022-06-07 07:32:50|12535.3|12533.3|12538.5|12536.5|12538.8|12536.8|12535.3|12533.3|24
1654587180000|2022-06-07 07:33:00|12538.7|12536.7|12539.2|12537.2|12541.1|12539.1|12538.2|12536.2|66
1654587190000|2022-06-07 07:33:10|12539.1|12537.1|12538|12536|12539.2|12537.2|12537.5|12535.5|22
1654587200000|2022-06-07 07:33:20|12538.1|12536.1|12539|12537|12539.2|12537.2|12537.8|12535.8|6
1654587210000|2022-06-07 07:33:30|12538.8|12536.8|12536.6|12534.6|12539.2|12537.2|12536.3|12534.3|27
1654587220000|2022-06-07 07:33:40|12536|12534|12544.6|12542.6|12544.6|12542.6|12536|12534|113
1654587230000|2022-06-07 07:33:50|12544.8|12542.8|12543.3|12541.3|12545.3|12543.3|12542.7|12540.7|75
1654587240000|2022-06-07 07:34:00|12543.5|12541.5|12541|12539|12543.5|12541.5|12539.6|12537.6|30
1654587250000|2022-06-07 07:34:10|12540.8|12538.8|12539.6|12537.6|12541|12539|12539.6|12537.6|7
1654587260000|2022-06-07 07:34:20|12539.7|12537.7|12538.1|12536.1|12540.1|12538.1|12538.1|12536.1|10
1654587270000|2022-06-07 07:34:30|12538|12536|12536|12534|12538|12536|12535.8|12533.8|34
1654587280000|2022-06-07 07:34:40|12535.8|12533.8|12534.3|12532.3|12535.8|12533.8|12534|12532|19
1654587290000|2022-06-07 07:34:50|12534.7|12532.7|12534.5|12532.5|12535|12533|12534|12532|17
1654587300000|2022-06-07 07:35:00|12533.6|12531.6|12532.7|12530.7|12533.6|12531.6|12532.6|12530.6|24
1654587310000|2022-06-07 07:35:10|12532.8|12530.8|12531|12529|12533|12531|12529.8|12527.8|29
1654587320000|2022-06-07 07:35:20|12530.8|12528.8|12533|12531|12533.6|12531.6|12530.8|12528.8|14
1654587330000|2022-06-07 07:35:30|12532.5|12530.5|12533.2|12531.2|12534.3|12532.3|12532.5|12530.5|18
1654587340000|2022-06-07 07:35:40|12533.3|12531.3|12536|12534|12536|12534|12533.3|12531.3|14
1654587350000|2022-06-07 07:35:50|12534.1|12532.1|12533.3|12531.3|12534.1|12532.1|12532.5|12530.5|11
1654587360000|2022-06-07 07:36:00|12533.2|12531.2|12530.7|12528.7|12533.2|12531.2|12530.5|12528.5|3
1654587370000|2022-06-07 07:36:10|12530.6|12528.6|12531.2|12529.2|12531.2|12529.2|12530.1|12528.1|6
1654587380000|2022-06-07 07:36:20|12531|12529|12530.3|12528.3|12531.7|12529.7|12530.2|12528.2|8
1654587390000|2022-06-07 07:36:30|12530.5|12528.5|12530.5|12528.5|12531.2|12529.2|12529.6|12527.6|14
1654587400000|2022-06-07 07:36:40|12530.3|12528.3|12527.7|12525.7|12530.6|12528.6|12526.8|12524.8|27
1654587410000|2022-06-07 07:36:50|12527.8|12525.8|12526.1|12524.1|12528.3|12526.3|12526|12524|47
1654587420000|2022-06-07 07:37:00|12525.7|12523.7|12526.6|12524.6|12528.3|12526.3|12525.6|12523.6|35
1654587430000|2022-06-07 07:37:10|12526.2|12524.2|12524.1|12522.1|12526.2|12524.2|12523|12521|44
1654587440000|2022-06-07 07:37:20|12524|12522|12521.1|12519.1|12524|12522|12520.3|12518.3|44
1654587450000|2022-06-07 07:37:30|12521|12519|12522.7|12520.7|12522.8|12520.8|12521|12519|19
1654587460000|2022-06-07 07:37:40|12522.8|12520.8|12523.2|12521.2|12523.8|12521.8|12522.2|12520.2|13
1654587470000|2022-06-07 07:37:50|12523.5|12521.5|12524.1|12522.1|12524.6|12522.6|12523|12521|15
1654587480000|2022-06-07 07:38:00|12524.2|12522.2|12524.8|12522.8|12526.3|12524.3|12524.2|12522.2|8
1654587490000|2022-06-07 07:38:10|12524.7|12522.7|12524.7|12522.7|12526|12524|12522.6|12520.6|16
1654587500000|2022-06-07 07:38:20|12524.6|12522.6|12523.5|12521.5|12524.8|12522.8|12523.5|12521.5|9
1654587510000|2022-06-07 07:38:30|12522.7|12520.7|12523|12521|12523.5|12521.5|12522.6|12520.6|9
1654587520000|2022-06-07 07:38:40|12522.8|12520.8|12523.6|12521.6|12524.1|12522.1|12522.8|12520.8|5
1654587530000|2022-06-07 07:38:50|12523.5|12521.5|12523.2|12521.2|12523.5|12521.5|12521.2|12519.2|25
1654587540000|2022-06-07 07:39:00|12523.3|12521.3|12524|12522|12524.3|12522.3|12522.7|12520.7|11
1654587550000|2022-06-07 07:39:10|12524.3|12522.3|12522.1|12520.1|12524.5|12522.5|12522.1|12520.1|14
1654587560000|2022-06-07 07:39:20|12522|12520|12522.2|12520.2|12522.6|12520.6|12521|12519|16
1654587570000|2022-06-07 07:39:30|12522.3|12520.3|12522.6|12520.6|12523.2|12521.2|12521.6|12519.6|21
1654587580000|2022-06-07 07:39:40|12522.8|12520.8|12524|12522|12524.7|12522.7|12522.8|12520.8|17
1654587590000|2022-06-07 07:39:50|12523.8|12521.8|12521.3|12519.3|12524.5|12522.5|12521.3|12519.3|5
1654587600000|2022-06-07 07:40:00|12521.2|12519.2|12521.2|12519.2|12523|12521|12520.7|12518.7|22
1654587610000|2022-06-07 07:40:10|12521.8|12519.8|12524|12522|12525.6|12523.6|12521.8|12519.8|23
1654587620000|2022-06-07 07:40:20|12524.1|12522.1|12526|12524|12526.1|12524.1|12524|12522|13
1654587630000|2022-06-07 07:40:30|12525.8|12523.8|12525.6|12523.6|12526.8|12524.8|12524.1|12522.1|12
1654587640000|2022-06-07 07:40:40|12525.5|12523.5|12527.6|12525.6|12528.1|12526.1|12525.1|12523.1|27
1654587650000|2022-06-07 07:40:50|12527.7|12525.7|12527.1|12525.1|12528.8|12526.8|12526.7|12524.7|20
1654587660000|2022-06-07 07:41:00|12527.2|12525.2|12528.1|12526.1|12528.1|12526.1|12526|12524|31
1654587670000|2022-06-07 07:41:10|12528.5|12526.5|12529.8|12527.8|12530|12528|12527.7|12525.7|67
1654587680000|2022-06-07 07:41:20|12530|12528|12529.7|12527.7|12530.3|12528.3|12529.2|12527.2|20
1654587690000|2022-06-07 07:41:30|12529.3|12527.3|12530.7|12528.7|12531.6|12529.6|12529.3|12527.3|23
1654587700000|2022-06-07 07:41:40|12530.8|12528.8|12531.2|12529.2|12531.8|12529.8|12530.8|12528.8|19
1654587710000|2022-06-07 07:41:50|12531.1|12529.1|12529.5|12527.5|12531.5|12529.5|12529.3|12527.3|18
1654587720000|2022-06-07 07:42:00|12529.3|12527.3|12531.5|12529.5|12531.7|12529.7|12529.3|12527.3|12
1654587730000|2022-06-07 07:42:10|12531.8|12529.8|12530.3|12528.3|12531.8|12529.8|12530.1|12528.1|5
1654587740000|2022-06-07 07:42:20|12530.2|12528.2|12530.6|12528.6|12531.3|12529.3|12530.2|12528.2|3
1654587750000|2022-06-07 07:42:30|12530.7|12528.7|12530.2|12528.2|12530.7|12528.7|12528.7|12526.7|15
1654587760000|2022-06-07 07:42:40|12530.1|12528.1|12529.1|12527.1|12530.1|12528.1|12528.8|12526.8|9
1654587770000|2022-06-07 07:42:50|12529.2|12527.2|12530.6|12528.6|12530.6|12528.6|12529.1|12527.1|8
1654587780000|2022-06-07 07:43:00|12530.2|12528.2|12534.5|12532.5|12534.5|12532.5|12530.1|12528.1|41
1654587790000|2022-06-07 07:43:10|12534.6|12532.6|12535.6|12533.6|12538|12536|12534.5|12532.5|38
1654587800000|2022-06-07 07:43:20|12535.5|12533.5|12535.5|12533.5|12535.8|12533.8|12534.2|12532.2|9
1654587810000|2022-06-07 07:43:30|12535.6|12533.6|12535|12533|12535.6|12533.6|12534.2|12532.2|7
1654587820000|2022-06-07 07:43:40|12535.1|12533.1|12536.5|12534.5|12537.3|12535.3|12534.8|12532.8|18
1654587830000|2022-06-07 07:43:50|12536.6|12534.6|12532.2|12530.2|12536.6|12534.6|12531.6|12529.6|52
1654587840000|2022-06-07 07:44:00|12532.1|12530.1|12533.1|12531.1|12534|12532|12531.1|12529.1|15
1654587850000|2022-06-07 07:44:10|12533|12531|12532.8|12530.8|12533.2|12531.2|12532.2|12530.2|12
1654587860000|2022-06-07 07:44:20|12533.1|12531.1|12534.5|12532.5|12534.8|12532.8|12533.1|12531.1|18
1654587870000|2022-06-07 07:44:30|12534.3|12532.3|12537.5|12535.5|12537.5|12535.5|12533.6|12531.6|30
1654587880000|2022-06-07 07:44:40|12537.6|12535.6|12536.7|12534.7|12537.7|12535.7|12536.5|12534.5|12
1654587890000|2022-06-07 07:44:50|12536.6|12534.6|12534.7|12532.7|12537.1|12535.1|12534.2|12532.2|21
1654587900000|2022-06-07 07:45:00|12534.6|12532.6|12536.1|12534.1|12537|12535|12534|12532|30
1654587910000|2022-06-07 07:45:10|12536.2|12534.2|12539.1|12537.1|12540|12538|12536|12534|50
1654587920000|2022-06-07 07:45:20|12539.5|12537.5|12541.6|12539.6|12541.6|12539.6|12538.6|12536.6|33
1654587930000|2022-06-07 07:45:30|12541.7|12539.7|12542.1|12540.1|12542.6|12540.6|12541.1|12539.1|18
1654587940000|2022-06-07 07:45:40|12542.2|12540.2|12544.6|12542.6|12545.5|12543.5|12541.5|12539.5|100
1654587950000|2022-06-07 07:45:50|12543.7|12541.7|12544.3|12542.3|12545.3|12543.3|12543.7|12541.7|30
1654587960000|2022-06-07 07:46:00|12544.5|12542.5|12541.6|12539.6|12544.6|12542.6|12541.2|12539.2|36
1654587970000|2022-06-07 07:46:10|12541.3|12539.3|12543.2|12541.2|12543.5|12541.5|12541.3|12539.3|10
1654587980000|2022-06-07 07:46:20|12543.1|12541.1|12540|12538|12543.1|12541.1|12539.8|12537.8|36
1654587990000|2022-06-07 07:46:30|12540.2|12538.2|12538.8|12536.8|12540.2|12538.2|12537.8|12535.8|24
1654588000000|2022-06-07 07:46:40|12539|12537|12536.2|12534.2|12539|12537|12536.2|12534.2|14
1654588010000|2022-06-07 07:46:50|12535.8|12533.8|12535.6|12533.6|12536.6|12534.6|12535.2|12533.2|16
1654588020000|2022-06-07 07:47:00|12535.7|12533.7|12535.6|12533.6|12537.1|12535.1|12535.2|12533.2|13
1654588030000|2022-06-07 07:47:10|12535.5|12533.5|12534.2|12532.2|12535.6|12533.6|12534.2|12532.2|23
1654588040000|2022-06-07 07:47:20|12534.5|12532.5|12537.6|12535.6|12537.6|12535.6|12534.3|12532.3|8
1654588050000|2022-06-07 07:47:30|12537.5|12535.5|12535.8|12533.8|12537.7|12535.7|12535.6|12533.6|33
1654588060000|2022-06-07 07:47:40|12535.7|12533.7|12541|12539|12541.3|12539.3|12535.5|12533.5|37
1654588070000|2022-06-07 07:47:50|12540.8|12538.8|12544.3|12542.3|12544.3|12542.3|12538.8|12536.8|47
1654588080000|2022-06-07 07:48:00|12544.5|12542.5|12543.1|12541.1|12544.7|12542.7|12542.7|12540.7|37
1654588090000|2022-06-07 07:48:10|12543.2|12541.2|12544.7|12542.7|12544.7|12542.7|12542.5|12540.5|37
1654588100000|2022-06-07 07:48:20|12544.5|12542.5|12551|12549|12552.1|12550.1|12544.5|12542.5|218
1654588110000|2022-06-07 07:48:30|12550.2|12548.2|12547.8|12545.8|12551|12549|12547.8|12545.8|63
1654588120000|2022-06-07 07:48:40|12547.1|12545.1|12546.1|12544.1|12548.8|12546.8|12545.6|12543.6|32
1654588130000|2022-06-07 07:48:50|12545.8|12543.8|12545.8|12543.8|12546.8|12544.8|12544.5|12542.5|46
1654588140000|2022-06-07 07:49:00|12546|12544|12545.3|12543.3|12546.8|12544.8|12545.3|12543.3|34
1654588150000|2022-06-07 07:49:10|12545.2|12543.2|12543.7|12541.7|12545.6|12543.6|12543.1|12541.1|28
1654588160000|2022-06-07 07:49:20|12543.6|12541.6|12541.2|12539.2|12543.6|12541.6|12540.5|12538.5|23
1654588170000|2022-06-07 07:49:30|12541.3|12539.3|12540.7|12538.7|12542.6|12540.6|12540.6|12538.6|19
1654588180000|2022-06-07 07:49:40|12540.8|12538.8|12540.7|12538.7|12541.5|12539.5|12540.6|12538.6|9
1654588190000|2022-06-07 07:49:50|12540.6|12538.6|12540.5|12538.5|12540.7|12538.7|12539.3|12537.3|10
1654588200000|2022-06-07 07:50:00|12540.6|12538.6|12539.6|12537.6|12541.5|12539.5|12538.1|12536.1|35
1654588210000|2022-06-07 07:50:10|12538.8|12536.8|12539.2|12537.2|12540.1|12538.1|12538.7|12536.7|16
1654588220000|2022-06-07 07:50:20|12539.3|12537.3|12540.2|12538.2|12541.1|12539.1|12539.3|12537.3|11
1654588230000|2022-06-07 07:50:30|12540.1|12538.1|12538|12536|12540.1|12538.1|12538|12536|12
1654588240000|2022-06-07 07:50:40|12538.1|12536.1|12537.6|12535.6|12539.8|12537.8|12537.3|12535.3|15
1654588250000|2022-06-07 07:50:50|12537.1|12535.1|12538.5|12536.5|12539.2|12537.2|12537|12535|18
1654588260000|2022-06-07 07:51:00|12538.6|12536.6|12539.6|12537.6|12540.3|12538.3|12538.3|12536.3|9
1654588270000|2022-06-07 07:51:10|12539.5|12537.5|12541|12539|12541.2|12539.2|12538.6|12536.6|19
1654588280000|2022-06-07 07:51:20|12540.8|12538.8|12542.5|12540.5|12543|12541|12539|12537|25
1654588290000|2022-06-07 07:51:30|12542.6|12540.6|12542.3|12540.3|12544.2|12542.2|12541.8|12539.8|21
1654588300000|2022-06-07 07:51:40|12542.5|12540.5|12542.7|12540.7|12544.6|12542.6|12542|12540|23
1654588310000|2022-06-07 07:51:50|12542.8|12540.8|12544.7|12542.7|12545|12543|12541.3|12539.3|20
1654588320000|2022-06-07 07:52:00|12544.8|12542.8|12545.1|12543.1|12545.6|12543.6|12544.3|12542.3|22
1654588330000|2022-06-07 07:52:10|12545|12543|12544.7|12542.7|12545.3|12543.3|12544.6|12542.6|9
1654588340000|2022-06-07 07:52:20|12544.6|12542.6|12544.6|12542.6|12544.7|12542.7|12542.6|12540.6|13
1654588350000|2022-06-07 07:52:30|12544.3|12542.3|12542|12540|12544.8|12542.8|12541.3|12539.3|16
1654588360000|2022-06-07 07:52:40|12541.7|12539.7|12540.8|12538.8|12542.2|12540.2|12540.6|12538.6|9
1654588370000|2022-06-07 07:52:50|12541.1|12539.1|12541|12539|12542.6|12540.6|12541|12539|8
1654588380000|2022-06-07 07:53:00|12540|12538|12540.8|12538.8|12542.5|12540.5|12540|12538|15
1654588390000|2022-06-07 07:53:10|12540.6|12538.6|12539.7|12537.7|12541.2|12539.2|12539.5|12537.5|6
1654588400000|2022-06-07 07:53:20|12539.8|12537.8|12539.7|12537.7|12539.8|12537.8|12538.6|12536.6|13
1654588410000|2022-06-07 07:53:30|12539.8|12537.8|12536|12534|12539.8|12537.8|12536|12534|39
1654588420000|2022-06-07 07:53:40|12535.8|12533.8|12536.8|12534.8|12537.2|12535.2|12535.1|12533.1|20
1654588430000|2022-06-07 07:53:50|12537|12535|12537|12535|12537.5|12535.5|12535.7|12533.7|15
1654588440000|2022-06-07 07:54:00|12536.8|12534.8|12539.5|12537.5|12539.7|12537.7|12536.8|12534.8|15
1654588450000|2022-06-07 07:54:10|12538.7|12536.7|12537.1|12535.1|12539.3|12537.3|12536.6|12534.6|28
1654588460000|2022-06-07 07:54:20|12537|12535|12535.8|12533.8|12537.3|12535.3|12534.1|12532.1|21
1654588470000|2022-06-07 07:54:30|12535.7|12533.7|12537.2|12535.2|12537.2|12535.2|12535.2|12533.2|8
1654588480000|2022-06-07 07:54:40|12537.3|12535.3|12537.6|12535.6|12538.3|12536.3|12537.3|12535.3|9
1654588490000|2022-06-07 07:54:50|12537.7|12535.7|12537.6|12535.6|12538.2|12536.2|12537.5|12535.5|5
1654588500000|2022-06-07 07:55:00|12537.7|12535.7|12538.8|12536.8|12539.2|12537.2|12537.7|12535.7|11
1654588510000|2022-06-07 07:55:10|12539|12537|12540.8|12538.8|12541.8|12539.8|12538.7|12536.7|17
1654588520000|2022-06-07 07:55:20|12541|12539|12541|12539|12541.7|12539.7|12540.5|12538.5|9
1654588530000|2022-06-07 07:55:30|12540.8|12538.8|12543.5|12541.5|12543.5|12541.5|12540.8|12538.8|7
1654588540000|2022-06-07 07:55:40|12543|12541|12541.6|12539.6|12543.5|12541.5|12541.1|12539.1|9
1654588550000|2022-06-07 07:55:50|12541.7|12539.7|12541.8|12539.8|12542.8|12540.8|12540.8|12538.8|9
1654588560000|2022-06-07 07:56:00|12542|12540|12538.2|12536.2|12542.1|12540.1|12538.1|12536.1|17
1654588570000|2022-06-07 07:56:10|12538.3|12536.3|12538.6|12536.6|12539.2|12537.2|12537.8|12535.8|8
1654588580000|2022-06-07 07:56:20|12538.7|12536.7|12540.8|12538.8|12542.1|12540.1|12538.7|12536.7|11
1654588590000|2022-06-07 07:56:30|12540.7|12538.7|12537.6|12535.6|12540.7|12538.7|12537.2|12535.2|8
1654588600000|2022-06-07 07:56:40|12537.7|12535.7|12539|12537|12539.1|12537.1|12537.6|12535.6|7
1654588610000|2022-06-07 07:56:50|12539.1|12537.1|12538|12536|12539.5|12537.5|12537.5|12535.5|9
1654588620000|2022-06-07 07:57:00|12538.1|12536.1|12539.5|12537.5|12541.1|12539.1|12537.6|12535.6|18
1654588630000|2022-06-07 07:57:10|12539.3|12537.3|12538.7|12536.7|12539.5|12537.5|12538.5|12536.5|7
1654588640000|2022-06-07 07:57:20|12538.6|12536.6|12538.6|12536.6|12539.8|12537.8|12537.8|12535.8|9
1654588650000|2022-06-07 07:57:30|12539.1|12537.1|12538|12536|12539.2|12537.2|12537.6|12535.6|8
1654588660000|2022-06-07 07:57:40|12538.1|12536.1|12536.7|12534.7|12538.1|12536.1|12536.7|12534.7|10
1654588670000|2022-06-07 07:57:50|12536.8|12534.8|12537.8|12535.8|12537.8|12535.8|12536|12534|7
1654588680000|2022-06-07 07:58:00|12538|12536|12536.6|12534.6|12538.3|12536.3|12535.6|12533.6|12
1654588690000|2022-06-07 07:58:10|12536.7|12534.7|12540|12538|12540|12538|12536.7|12534.7|17
1654588700000|2022-06-07 07:58:20|12540.1|12538.1|12539.8|12537.8|12540.5|12538.5|12539.2|12537.2|4
1654588710000|2022-06-07 07:58:30|12539.7|12537.7|12538.1|12536.1|12540.3|12538.3|12537|12535|21
1654588720000|2022-06-07 07:58:40|12538|12536|12537.5|12535.5|12538.8|12536.8|12537.3|12535.3|7
1654588730000|2022-06-07 07:58:50|12538.1|12536.1|12537.8|12535.8|12538.3|12536.3|12537.2|12535.2|4
1654588740000|2022-06-07 07:59:00|12538|12536|12538.8|12536.8|12538.8|12536.8|12537.2|12535.2|11
1654588750000|2022-06-07 07:59:10|12538.7|12536.7|12538|12536|12538.7|12536.7|12537.8|12535.8|1
1654588760000|2022-06-07 07:59:20|12537.8|12535.8|12538.7|12536.7|12538.7|12536.7|12537.5|12535.5|10
1654588770000|2022-06-07 07:59:30|12538.8|12536.8|12536.1|12534.1|12539.1|12537.1|12535.7|12533.7|12
1654588780000|2022-06-07 07:59:40|12536|12534|12533.6|12531.6|12536|12534|12532.8|12530.8|31
1654588790000|2022-06-07 07:59:50|12533.7|12531.7|12535.8|12533.8|12535.8|12533.8|12532.8|12530.8|17
1654588800000|2022-06-07 08:00:00|12535.3|12533.3|12530.5|12528.5|12535.8|12533.8|12529.3|12527.3|81
1654588810000|2022-06-07 08:00:10|12530.8|12528.8|12532.2|12530.2|12532.7|12530.7|12530.2|12528.2|26
1654588820000|2022-06-07 08:00:20|12532.3|12530.3|12531.7|12529.7|12532.3|12530.3|12531.5|12529.5|4
1654588830000|2022-06-07 08:00:30|12531.8|12529.8|12532.7|12530.7|12532.7|12530.7|12531.5|12529.5|16
1654588840000|2022-06-07 08:00:40|12532.8|12530.8|12534.3|12532.3|12534.6|12532.6|12532.7|12530.7|25
1654588850000|2022-06-07 08:00:50|12534.5|12532.5|12534.7|12532.7|12535.8|12533.8|12534.3|12532.3|14
1654588860000|2022-06-07 08:01:00|12535|12533|12535|12533|12535|12533|12533.1|12531.1|22
1654588870000|2022-06-07 08:01:10|12534.8|12532.8|12539.7|12537.7|12540.7|12538.7|12534.7|12532.7|80
1654588880000|2022-06-07 08:01:20|12539.8|12537.8|12540.7|12538.7|12542|12540|12539.7|12537.7|32
1654588890000|2022-06-07 08:01:30|12540.2|12538.2|12541.6|12539.6|12542.6|12540.6|12539.7|12537.7|39
1654588900000|2022-06-07 08:01:40|12541.5|12539.5|12542.1|12540.1|12543|12541|12541.5|12539.5|1
1654588910000|2022-06-07 08:01:50|12542.2|12540.2|12543.5|12541.5|12543.5|12541.5|12541|12539|39
1654588920000|2022-06-07 08:02:00|12543.3|12541.3|12541.1|12539.1|12543.7|12541.7|12541|12539|38
1654588930000|2022-06-07 08:02:10|12541|12539|12542.6|12540.6|12543.2|12541.2|12541|12539|14
1654588940000|2022-06-07 08:02:20|12542.2|12540.2|12543|12541|12543.2|12541.2|12542|12540|10
1654588950000|2022-06-07 08:02:30|12542.8|12540.8|12541|12539|12542.8|12540.8|12540|12538|9
1654588960000|2022-06-07 08:02:40|12541.1|12539.1|12539.7|12537.7|12541.1|12539.1|12539.7|12537.7|18
1654588970000|2022-06-07 08:02:50|12539.8|12537.8|12541.1|12539.1|12541.2|12539.2|12539.8|12537.8|5
1654588980000|2022-06-07 08:03:00|12541|12539|12540.2|12538.2|12541|12539|12539.7|12537.7|11
1654588990000|2022-06-07 08:03:10|12540.3|12538.3|12541.5|12539.5|12542.1|12540.1|12540.3|12538.3|30
1654589000000|2022-06-07 08:03:20|12541.7|12539.7|12543.3|12541.3|12543.3|12541.3|12541.5|12539.5|10
1654589010000|2022-06-07 08:03:30|12543.2|12541.2|12540.7|12538.7|12543.3|12541.3|12540.1|12538.1|32
1654589020000|2022-06-07 08:03:40|12540.5|12538.5|12540.8|12538.8|12542.8|12540.8|12540.5|12538.5|9
1654589030000|2022-06-07 08:03:50|12541|12539|12541.7|12539.7|12542.3|12540.3|12540.7|12538.7|23
1654589040000|2022-06-07 08:04:00|12542.1|12540.1|12540.5|12538.5|12542.3|12540.3|12540.3|12538.3|20
1654589050000|2022-06-07 08:04:10|12540.6|12538.6|12540.3|12538.3|12542|12540|12539.5|12537.5|17
1654589060000|2022-06-07 08:04:20|12540.5|12538.5|12541|12539|12541.6|12539.6|12540.2|12538.2|6
1654589070000|2022-06-07 08:04:30|12541.1|12539.1|12543|12541|12543|12541|12540.7|12538.7|3
1654589080000|2022-06-07 08:04:40|12543.1|12541.1|12543.3|12541.3|12543.6|12541.6|12542.5|12540.5|6
1654589090000|2022-06-07 08:04:50|12543.2|12541.2|12541.6|12539.6|12543.5|12541.5|12540.8|12538.8|17
1654589100000|2022-06-07 08:05:00|12541.8|12539.8|12541.6|12539.6|12543.2|12541.2|12541.5|12539.5|12
1654589110000|2022-06-07 08:05:10|12541.5|12539.5|12542.5|12540.5|12543.7|12541.7|12541.5|12539.5|19
1654589120000|2022-06-07 08:05:20|12542.6|12540.6|12541.2|12539.2|12542.6|12540.6|12540.8|12538.8|5
1654589130000|2022-06-07 08:05:30|12541.3|12539.3|12545.2|12543.2|12545.3|12543.3|12540.7|12538.7|23
1654589140000|2022-06-07 08:05:40|12545.1|12543.1|12545.7|12543.7|12546.2|12544.2|12544.8|12542.8|40
1654589150000|2022-06-07 08:05:50|12546|12544|12546|12544|12546.6|12544.6|12545.2|12543.2|14
1654589160000|2022-06-07 08:06:00|12546.1|12544.1|12545.2|12543.2|12546.1|12544.1|12544.8|12542.8|8
1654589170000|2022-06-07 08:06:10|12545.3|12543.3|12547.3|12545.3|12547.7|12545.7|12545.1|12543.1|23
1654589180000|2022-06-07 08:06:20|12547.2|12545.2|12547|12545|12547.5|12545.5|12546.6|12544.6|8
1654589190000|2022-06-07 08:06:30|12546.8|12544.8|12553.2|12551.2|12554.1|12552.1|12546.8|12544.8|127
1654589200000|2022-06-07 08:06:40|12553.3|12551.3|12552.2|12550.2|12553.3|12551.3|12550.5|12548.5|51
1654589210000|2022-06-07 08:06:50|12551.8|12549.8|12550.7|12548.7|12553.5|12551.5|12550.5|12548.5|37
1654589220000|2022-06-07 08:07:00|12550.6|12548.6|12547.7|12545.7|12551.1|12549.1|12547.7|12545.7|10
1654589230000|2022-06-07 08:07:10|12547.6|12545.6|12548.5|12546.5|12548.5|12546.5|12544.6|12542.6|61
1654589240000|2022-06-07 08:07:20|12548.3|12546.3|12549.8|12547.8|12550|12548|12548.3|12546.3|17
1654589250000|2022-06-07 08:07:30|12549.7|12547.7|12549.7|12547.7|12549.8|12547.8|12547.6|12545.6|17
1654589260000|2022-06-07 08:07:40|12549.6|12547.6|12547.5|12545.5|12549.8|12547.8|12547.5|12545.5|8
1654589270000|2022-06-07 08:07:50|12547.6|12545.6|12548|12546|12548.2|12546.2|12547.6|12545.6|6
1654589280000|2022-06-07 08:08:00|12547.8|12545.8|12546.2|12544.2|12548.3|12546.3|12545.6|12543.6|26
1654589290000|2022-06-07 08:08:10|12546.5|12544.5|12546.7|12544.7|12547|12545|12545.2|12543.2|10
1654589300000|2022-06-07 08:08:20|12546.6|12544.6|12546.7|12544.7|12547.3|12545.3|12546|12544|22
1654589310000|2022-06-07 08:08:30|12547.8|12545.8|12549.8|12547.8|12550.2|12548.2|12547.5|12545.5|36
1654589320000|2022-06-07 08:08:40|12550|12548|12551.2|12549.2|12551.2|12549.2|12549.2|12547.2|10
1654589330000|2022-06-07 08:08:50|12551.3|12549.3|12548.5|12546.5|12551.3|12549.3|12547.8|12545.8|12
1654589340000|2022-06-07 08:09:00|12548.7|12546.7|12547.3|12545.3|12549.5|12547.5|12545.8|12543.8|27
1654589350000|2022-06-07 08:09:10|12547.5|12545.5|12549.2|12547.2|12549.7|12547.7|12547.3|12545.3|8
1654589360000|2022-06-07 08:09:20|12549.1|12547.1|12547.3|12545.3|12549.1|12547.1|12547.3|12545.3|17
1654589370000|2022-06-07 08:09:30|12547.5|12545.5|12547|12545|12547.7|12545.7|12547|12545|10
1654589380000|2022-06-07 08:09:40|12547.1|12545.1|12545.5|12543.5|12547.6|12545.6|12545.5|12543.5|12
1654589390000|2022-06-07 08:09:50|12545.3|12543.3|12548.6|12546.6|12548.8|12546.8|12545.3|12543.3|19
1654589400000|2022-06-07 08:10:00|12548.5|12546.5|12549.7|12547.7|12549.8|12547.8|12548|12546|19
1654589410000|2022-06-07 08:10:10|12549.6|12547.6|12545.5|12543.5|12549.6|12547.6|12544.5|12542.5|78
1654589420000|2022-06-07 08:10:20|12545.6|12543.6|12544.2|12542.2|12545.8|12543.8|12544.2|12542.2|11
1654589430000|2022-06-07 08:10:30|12544.5|12542.5|12543.5|12541.5|12545.2|12543.2|12543|12541|20
1654589440000|2022-06-07 08:10:40|12543.3|12541.3|12544.5|12542.5|12545|12543|12543|12541|15
1654589450000|2022-06-07 08:10:50|12544.3|12542.3|12544.2|12542.2|12544.6|12542.6|12543.3|12541.3|14
1654589460000|2022-06-07 08:11:00|12544.3|12542.3|12543.7|12541.7|12544.5|12542.5|12543.3|12541.3|5
1654589470000|2022-06-07 08:11:10|12543.8|12541.8|12545.5|12543.5|12545.7|12543.7|12543.7|12541.7|9
1654589480000|2022-06-07 08:11:20|12545.3|12543.3|12549|12547|12549.1|12547.1|12545.3|12543.3|23
1654589490000|2022-06-07 08:11:30|12549.1|12547.1|12551.1|12549.1|12551.8|12549.8|12548.3|12546.3|26
1654589500000|2022-06-07 08:11:40|12551|12549|12550.8|12548.8|12551.1|12549.1|12549.7|12547.7|8
1654589510000|2022-06-07 08:11:50|12551|12549|12550.8|12548.8|12551.1|12549.1|12550.1|12548.1|5
1654589520000|2022-06-07 08:12:00|12550.7|12548.7|12548.7|12546.7|12550.8|12548.8|12548.7|12546.7|13
1654589530000|2022-06-07 08:12:10|12548.8|12546.8|12549.2|12547.2|12550.7|12548.7|12548.8|12546.8|16
1654589540000|2022-06-07 08:12:20|12549.1|12547.1|12548.1|12546.1|12549.1|12547.1|12546.5|12544.5|19
1654589550000|2022-06-07 08:12:30|12548|12546|12548.5|12546.5|12548.5|12546.5|12547.7|12545.7|2
1654589560000|2022-06-07 08:12:40|12548.6|12546.6|12546.5|12544.5|12548.6|12546.6|12545.6|12543.6|21
1654589570000|2022-06-07 08:12:50|12546.6|12544.6|12545.6|12543.6|12546.7|12544.7|12545.2|12543.2|14
1654589580000|2022-06-07 08:13:00|12545.5|12543.5|12544.6|12542.6|12545.5|12543.5|12544.5|12542.5|7
1654589590000|2022-06-07 08:13:10|12544.3|12542.3|12545.2|12543.2|12545.2|12543.2|12544.3|12542.3|12
1654589600000|2022-06-07 08:13:20|12545.3|12543.3|12546.2|12544.2|12547.3|12545.3|12545.3|12543.3|31
1654589610000|2022-06-07 08:13:30|12546.1|12544.1|12547.2|12545.2|12547.5|12545.5|12545.8|12543.8|6
1654589620000|2022-06-07 08:13:40|12547.3|12545.3|12546.7|12544.7|12548.3|12546.3|12546.5|12544.5|10
1654589630000|2022-06-07 08:13:50|12546.6|12544.6|12547.7|12545.7|12548.1|12546.1|12546.3|12544.3|5
1654589640000|2022-06-07 08:14:00|12547.8|12545.8|12545.7|12543.7|12548.3|12546.3|12545.2|12543.2|10
1654589650000|2022-06-07 08:14:10|12545.6|12543.6|12545.5|12543.5|12546.3|12544.3|12545|12543|36
1654589660000|2022-06-07 08:14:20|12545.2|12543.2|12545.5|12543.5|12545.8|12543.8|12545.2|12543.2|3
1654589670000|2022-06-07 08:14:30|12545.3|12543.3|12545.5|12543.5|12545.6|12543.6|12545.2|12543.2|2
1654589680000|2022-06-07 08:14:40|12545.3|12543.3|12544.7|12542.7|12545.7|12543.7|12544.2|12542.2|43
1654589690000|2022-06-07 08:14:50|12545.5|12543.5|12545.2|12543.2|12545.5|12543.5|12544.2|12542.2|9
1654589700000|2022-06-07 08:15:00|12545.1|12543.1|12541|12539|12546.2|12544.2|12541|12539|30
1654589710000|2022-06-07 08:15:10|12541.1|12539.1|12540.8|12538.8|12542.6|12540.6|12540.8|12538.8|14
1654589720000|2022-06-07 08:15:20|12541|12539|12540|12538|12541.1|12539.1|12538.8|12536.8|29
1654589730000|2022-06-07 08:15:30|12540.1|12538.1|12541.8|12539.8|12543.3|12541.3|12539.5|12537.5|28
1654589740000|2022-06-07 08:15:40|12541.7|12539.7|12541.7|12539.7|12542.3|12540.3|12541.2|12539.2|10
1654589750000|2022-06-07 08:15:50|12541.8|12539.8|12541.7|12539.7|12543.2|12541.2|12541|12539|13
1654589760000|2022-06-07 08:16:00|12541.6|12539.6|12539.7|12537.7|12541.6|12539.6|12538.3|12536.3|30
1654589770000|2022-06-07 08:16:10|12539.8|12537.8|12536.6|12534.6|12540.2|12538.2|12536.6|12534.6|56
1654589780000|2022-06-07 08:16:20|12536.7|12534.7|12536|12534|12536.8|12534.8|12535.2|12533.2|13
1654589790000|2022-06-07 08:16:30|12535.6|12533.6|12536.7|12534.7|12537.5|12535.5|12535.5|12533.5|22
1654589800000|2022-06-07 08:16:40|12536.8|12534.8|12537.2|12535.2|12537.3|12535.3|12536.3|12534.3|4
1654589810000|2022-06-07 08:16:50|12537.3|12535.3|12536.3|12534.3|12538.7|12536.7|12536.3|12534.3|52
1654589820000|2022-06-07 08:17:00|12536.1|12534.1|12535|12533|12536.1|12534.1|12533.3|12531.3|41
1654589830000|2022-06-07 08:17:10|12535.1|12533.1|12535.2|12533.2|12537.2|12535.2|12535|12533|16
1654589840000|2022-06-07 08:17:20|12535.3|12533.3|12535|12533|12536.5|12534.5|12535|12533|9
1654589850000|2022-06-07 08:17:30|12534.3|12532.3|12532.3|12530.3|12534.5|12532.5|12531.6|12529.6|44
1654589860000|2022-06-07 08:17:40|12532.5|12530.5|12532.7|12530.7|12533.6|12531.6|12531.2|12529.2|43
1654589870000|2022-06-07 08:17:50|12532.8|12530.8|12535|12533|12535|12533|12532.8|12530.8|22
1654589880000|2022-06-07 08:18:00|12535.1|12533.1|12537.5|12535.5|12537.5|12535.5|12535|12533|22
1654589890000|2022-06-07 08:18:10|12537.3|12535.3|12539.6|12537.6|12540|12538|12537.2|12535.2|40
1654589900000|2022-06-07 08:18:20|12539.5|12537.5|12537.5|12535.5|12539.5|12537.5|12536.6|12534.6|8
1654589910000|2022-06-07 08:18:30|12537.3|12535.3|12537.7|12535.7|12537.7|12535.7|12536.6|12534.6|14
1654589920000|2022-06-07 08:18:40|12537.8|12535.8|12537.8|12535.8|12538.1|12536.1|12537.2|12535.2|9
1654589930000|2022-06-07 08:18:50|12538|12536|12538.2|12536.2|12539|12537|12537.8|12535.8|6
1654589940000|2022-06-07 08:19:00|12538.3|12536.3|12538.2|12536.2|12540.1|12538.1|12537.8|12535.8|10
1654589950000|2022-06-07 08:19:10|12538.3|12536.3|12538.5|12536.5|12538.8|12536.8|12537.6|12535.6|9
1654589960000|2022-06-07 08:19:20|12538.1|12536.1|12539.7|12537.7|12539.7|12537.7|12537.7|12535.7|24
1654589970000|2022-06-07 08:19:30|12539.8|12537.8|12538.7|12536.7|12540|12538|12538.2|12536.2|23
1654589980000|2022-06-07 08:19:40|12538.3|12536.3|12538.1|12536.1|12538.6|12536.6|12537.8|12535.8|6
1654589990000|2022-06-07 08:19:50|12538.2|12536.2|12540.3|12538.3|12540.3|12538.3|12537.7|12535.7|37
1654590000000|2022-06-07 08:20:00|12540|12538|12540|12538|12540.3|12538.3|12539|12537|6
1654590010000|2022-06-07 08:20:10|12540.1|12538.1|12541.7|12539.7|12542.2|12540.2|12539.8|12537.8|19
1654590020000|2022-06-07 08:20:20|12541.8|12539.8|12541.2|12539.2|12542.1|12540.1|12540|12538|12
1654590030000|2022-06-07 08:20:30|12541.3|12539.3|12540.2|12538.2|12541.7|12539.7|12540.1|12538.1|10
1654590040000|2022-06-07 08:20:40|12540.3|12538.3|12540|12538|12541.2|12539.2|12539.8|12537.8|8
1654590050000|2022-06-07 08:20:50|12540.1|12538.1|12539.6|12537.6|12540.5|12538.5|12538.6|12536.6|12
1654590060000|2022-06-07 08:21:00|12540|12538|12539.3|12537.3|12540.1|12538.1|12539.1|12537.1|3
1654590070000|2022-06-07 08:21:10|12539.6|12537.6|12538.2|12536.2|12539.6|12537.6|12537.8|12535.8|21
1654590080000|2022-06-07 08:21:20|12538.1|12536.1|12536.5|12534.5|12538.2|12536.2|12536|12534|26
1654590090000|2022-06-07 08:21:30|12536.7|12534.7|12536.6|12534.6|12537.6|12535.6|12536.6|12534.6|10
1654590100000|2022-06-07 08:21:40|12536.5|12534.5|12536.8|12534.8|12537.6|12535.6|12536.3|12534.3|6
1654590110000|2022-06-07 08:21:50|12536.7|12534.7|12536.1|12534.1|12536.8|12534.8|12534.6|12532.6|12
1654590120000|2022-06-07 08:22:00|12535.6|12533.6|12537.6|12535.6|12538.2|12536.2|12535.6|12533.6|17
1654590130000|2022-06-07 08:22:10|12537.5|12535.5|12536.5|12534.5|12537.5|12535.5|12536.3|12534.3|5
1654590140000|2022-06-07 08:22:20|12536.3|12534.3|12537.6|12535.6|12537.8|12535.8|12536.3|12534.3|8
1654590150000|2022-06-07 08:22:30|12537.5|12535.5|12537.8|12535.8|12538|12536|12537.2|12535.2|1
1654590160000|2022-06-07 08:22:40|12538|12536|12540.5|12538.5|12541|12539|12537.8|12535.8|15
1654590170000|2022-06-07 08:22:50|12540.3|12538.3|12541.2|12539.2|12542.2|12540.2|12540|12538|16
1654590180000|2022-06-07 08:23:00|12540.8|12538.8|12541.3|12539.3|12542.3|12540.3|12540.5|12538.5|7
1654590190000|2022-06-07 08:23:10|12541.5|12539.5|12543.2|12541.2|12543.2|12541.2|12541.5|12539.5|11
1654590200000|2022-06-07 08:23:20|12544.5|12542.5|12544.2|12542.2|12544.7|12542.7|12543.2|12541.2|38
1654590210000|2022-06-07 08:23:30|12544.1|12542.1|12544.3|12542.3|12544.6|12542.6|12543.2|12541.2|17
1654590220000|2022-06-07 08:23:40|12544.5|12542.5|12543|12541|12544.5|12542.5|12542.5|12540.5|12
1654590230000|2022-06-07 08:23:50|12543.7|12541.7|12542.5|12540.5|12543.7|12541.7|12542.5|12540.5|7
1654590240000|2022-06-07 08:24:00|12542.6|12540.6|12540.7|12538.7|12542.8|12540.8|12540.6|12538.6|9
1654590250000|2022-06-07 08:24:10|12540.8|12538.8|12542|12540|12542.3|12540.3|12540.2|12538.2|21
1654590260000|2022-06-07 08:24:20|12542.1|12540.1|12541.6|12539.6|12542.3|12540.3|12540.8|12538.8|15
1654590270000|2022-06-07 08:24:30|12541.5|12539.5|12541.2|12539.2|12541.5|12539.5|12540.5|12538.5|2
1654590280000|2022-06-07 08:24:40|12541.1|12539.1|12541.7|12539.7|12542.2|12540.2|12540.6|12538.6|5
1654590290000|2022-06-07 08:24:50|12541.6|12539.6|12540.7|12538.7|12541.6|12539.6|12540.5|12538.5|20
1654590300000|2022-06-07 08:25:00|12540.6|12538.6|12539.2|12537.2|12540.6|12538.6|12538.3|12536.3|11
1654590310000|2022-06-07 08:25:10|12538.5|12536.5|12538.2|12536.2|12539.8|12537.8|12537.6|12535.6|23
1654590320000|2022-06-07 08:25:20|12538|12536|12539.3|12537.3|12539.8|12537.8|12538|12536|9
1654590330000|2022-06-07 08:25:30|12539.2|12537.2|12540|12538|12540.5|12538.5|12539.2|12537.2|3
1654590340000|2022-06-07 08:25:40|12540.1|12538.1|12541.2|12539.2|12541.5|12539.5|12540.1|12538.1|8
1654590350000|2022-06-07 08:25:50|12541|12539|12539|12537|12541|12539|12538.7|12536.7|32
1654590360000|2022-06-07 08:26:00|12538.8|12536.8|12538.8|12536.8|12539.1|12537.1|12537.8|12535.8|9
1654590370000|2022-06-07 08:26:10|12538.7|12536.7|12540.5|12538.5|12540.5|12538.5|12538.7|12536.7|11
1654590380000|2022-06-07 08:26:20|12540.7|12538.7|12542|12540|12542|12540|12540|12538|9
1654590390000|2022-06-07 08:26:30|12542.1|12540.1|12542.8|12540.8|12543|12541|12542.1|12540.1|13
1654590400000|2022-06-07 08:26:40|12542.6|12540.6|12544.5|12542.5|12544.5|12542.5|12542.2|12540.2|14
1654590410000|2022-06-07 08:26:50|12544.7|12542.7|12543|12541|12545.7|12543.7|12542.8|12540.8|39
1654590420000|2022-06-07 08:27:00|12542.6|12540.6|12542.3|12540.3|12543.1|12541.1|12541.1|12539.1|26
1654590430000|2022-06-07 08:27:10|12542.5|12540.5|12543.7|12541.7|12544.2|12542.2|12542.5|12540.5|12
1654590440000|2022-06-07 08:27:20|12543.8|12541.8|12546.2|12544.2|12546.6|12544.6|12543.8|12541.8|24
1654590450000|2022-06-07 08:27:30|12546.1|12544.1|12545.5|12543.5|12547.1|12545.1|12545.3|12543.3|17
1654590460000|2022-06-07 08:27:40|12545.3|12543.3|12547|12545|12547.6|12545.6|12545.3|12543.3|39
1654590470000|2022-06-07 08:27:50|12547.1|12545.1|12546.2|12544.2|12547.7|12545.7|12544.8|12542.8|21
1654590480000|2022-06-07 08:28:00|12546.1|12544.1|12544.2|12542.2|12546.2|12544.2|12541.5|12539.5|54
1654590490000|2022-06-07 08:28:10|12543.6|12541.6|12542.5|12540.5|12544.5|12542.5|12542.5|12540.5|13
1654590500000|2022-06-07 08:28:20|12542.6|12540.6|12542.3|12540.3|12544|12542|12542.3|12540.3|8
1654590510000|2022-06-07 08:28:30|12541.8|12539.8|12542.1|12540.1|12543.5|12541.5|12540.7|12538.7|15
1654590520000|2022-06-07 08:28:40|12542.2|12540.2|12542|12540|12542.2|12540.2|12541.1|12539.1|6
1654590530000|2022-06-07 08:28:50|12541.8|12539.8|12541.5|12539.5|12542.7|12540.7|12540.1|12538.1|21
1654590540000|2022-06-07 08:29:00|12541.3|12539.3|12542.5|12540.5|12542.6|12540.6|12541.2|12539.2|5
1654590550000|2022-06-07 08:29:10|12542.3|12540.3|12541|12539|12542.7|12540.7|12540.6|12538.6|17
1654590560000|2022-06-07 08:29:20|12540.8|12538.8|12541|12539|12541.3|12539.3|12540.6|12538.6|7
1654590570000|2022-06-07 08:29:30|12541.1|12539.1|12537.7|12535.7|12541.1|12539.1|12537.7|12535.7|35
1654590580000|2022-06-07 08:29:40|12537.3|12535.3|12537.1|12535.1|12537.3|12535.3|12536.7|12534.7|16
1654590590000|2022-06-07 08:29:50|12537.2|12535.2|12537.2|12535.2|12537.8|12535.8|12537.2|12535.2|2
1654590600000|2022-06-07 08:30:00|12537|12535|12539.2|12537.2|12539.2|12537.2|12536.7|12534.7|26
1654590610000|2022-06-07 08:30:10|12539.3|12537.3|12540|12538|12541|12539|12539.2|12537.2|10
1654590620000|2022-06-07 08:30:20|12540.1|12538.1|12541.5|12539.5|12542.5|12540.5|12540.1|12538.1|60
1654590630000|2022-06-07 08:30:30|12541.6|12539.6|12541.2|12539.2|12541.6|12539.6|12540|12538|5
1654590640000|2022-06-07 08:30:40|12541.1|12539.1|12538.2|12536.2|12541.1|12539.1|12538.2|12536.2|6
1654590650000|2022-06-07 08:30:50|12538.3|12536.3|12538.5|12536.5|12539|12537|12537|12535|21
1654590660000|2022-06-07 08:31:00|12538.3|12536.3|12538.6|12536.6|12538.7|12536.7|12537.2|12535.2|9
1654590670000|2022-06-07 08:31:10|12538.7|12536.7|12538.3|12536.3|12539.8|12537.8|12538.3|12536.3|4
1654590680000|2022-06-07 08:31:20|12538.5|12536.5|12540|12538|12540.1|12538.1|12537.5|12535.5|16
1654590690000|2022-06-07 08:31:30|12540.2|12538.2|12542.2|12540.2|12543.2|12541.2|12540.2|12538.2|29
1654590700000|2022-06-07 08:31:40|12542.1|12540.1|12542.2|12540.2|12543|12541|12541.8|12539.8|12
1654590710000|2022-06-07 08:31:50|12542.1|12540.1|12543.1|12541.1|12543.1|12541.1|12541.6|12539.6|9
1654590720000|2022-06-07 08:32:00|12543|12541|12542.8|12540.8|12543.1|12541.1|12542.2|12540.2|0
1654590730000|2022-06-07 08:32:10|12542.7|12540.7|12540.6|12538.6|12542.7|12540.7|12540.6|12538.6|4
1654590740000|2022-06-07 08:32:20|12540.7|12538.7|12542|12540|12542.3|12540.3|12540.7|12538.7|2
1654590750000|2022-06-07 08:32:30|12541.2|12539.2|12539.5|12537.5|12541.2|12539.2|12539.3|12537.3|27
1654590760000|2022-06-07 08:32:40|12539.3|12537.3|12540|12538|12540|12538|12538.6|12536.6|21
1654590770000|2022-06-07 08:32:50|12539.6|12537.6|12539.1|12537.1|12540|12538|12539.1|12537.1|9
1654590780000|2022-06-07 08:33:00|12538.7|12536.7|12538.7|12536.7|12539.1|12537.1|12538.2|12536.2|5
1654590790000|2022-06-07 08:33:10|12538.6|12536.6|12539.3|12537.3|12539.5|12537.5|12538.2|12536.2|7
1654590800000|2022-06-07 08:33:20|12539.2|12537.2|12537.7|12535.7|12539.2|12537.2|12537.5|12535.5|11
1654590810000|2022-06-07 08:33:30|12537.6|12535.6|12538.5|12536.5|12539|12537|12537.6|12535.6|6
1654590820000|2022-06-07 08:33:40|12538.3|12536.3|12538.3|12536.3|12538.7|12536.7|12537.7|12535.7|8
1654590830000|2022-06-07 08:33:50|12537.7|12535.7|12540.7|12538.7|12540.7|12538.7|12537.7|12535.7|36
1654590840000|2022-06-07 08:34:00|12540.8|12538.8|12541.5|12539.5|12541.7|12539.7|12540.5|12538.5|3
1654590850000|2022-06-07 08:34:10|12541.6|12539.6|12542.3|12540.3|12542.3|12540.3|12541|12539|7
1654590860000|2022-06-07 08:34:20|12542.2|12540.2|12542.2|12540.2|12542.6|12540.6|12541.3|12539.3|13
1654590870000|2022-06-07 08:34:30|12542.3|12540.3|12542.6|12540.6|12542.6|12540.6|12542.3|12540.3|3
1654590880000|2022-06-07 08:34:40|12542.5|12540.5|12542.1|12540.1|12542.6|12540.6|12542|12540|3
1654590890000|2022-06-07 08:34:50|12542|12540|12540.3|12538.3|12542|12540|12540|12538|13
1654590900000|2022-06-07 08:35:00|12540.2|12538.2|12538.5|12536.5|12540.3|12538.3|12538.3|12536.3|10
1654590910000|2022-06-07 08:35:10|12538.6|12536.6|12538.7|12536.7|12539.7|12537.7|12538.5|12536.5|11
1654590920000|2022-06-07 08:35:20|12538.8|12536.8|12538.6|12536.6|12539.2|12537.2|12538.6|12536.6|7
1654590930000|2022-06-07 08:35:30|12538.5|12536.5|12541|12539|12541.5|12539.5|12538.5|12536.5|6
1654590940000|2022-06-07 08:35:40|12540.8|12538.8|12542.2|12540.2|12542.3|12540.3|12540.3|12538.3|14
1654590950000|2022-06-07 08:35:50|12542.3|12540.3|12547.3|12545.3|12547.7|12545.7|12542.3|12540.3|38
1654590960000|2022-06-07 08:36:00|12547.5|12545.5|12550.7|12548.7|12550.7|12548.7|12546.6|12544.6|53
1654590970000|2022-06-07 08:36:10|12550.8|12548.8|12549.8|12547.8|12551|12549|12549.6|12547.6|43
1654590980000|2022-06-07 08:36:20|12550|12548|12551.3|12549.3|12551.5|12549.5|12549.8|12547.8|23
1654590990000|2022-06-07 08:36:30|12551.5|12549.5|12549.1|12547.1|12551.5|12549.5|12548.7|12546.7|59
1654591000000|2022-06-07 08:36:40|12549.2|12547.2|12550.2|12548.2|12550.2|12548.2|12549.1|12547.1|12
1654591010000|2022-06-07 08:36:50|12550.7|12548.7|12552.5|12550.5|12552.5|12550.5|12550.7|12548.7|37
1654591020000|2022-06-07 08:37:00|12552.3|12550.3|12554.8|12552.8|12556.8|12554.8|12552|12550|148
1654591030000|2022-06-07 08:37:10|12554.7|12552.7|12554.1|12552.1|12555|12553|12553.7|12551.7|18
1654591040000|2022-06-07 08:37:20|12553|12551|12553|12551|12553.2|12551.2|12552|12550|13
1654591050000|2022-06-07 08:37:30|12552.8|12550.8|12553.2|12551.2|12554.2|12552.2|12552.7|12550.7|15
1654591060000|2022-06-07 08:37:40|12553.3|12551.3|12555|12553|12555|12553|12553.2|12551.2|26
1654591070000|2022-06-07 08:37:50|12554.8|12552.8|12555.3|12553.3|12556.3|12554.3|12554.7|12552.7|14
1654591080000|2022-06-07 08:38:00|12555.5|12553.5|12556.7|12554.7|12556.7|12554.7|12555.2|12553.2|39
1654591090000|2022-06-07 08:38:10|12556.8|12554.8|12556.7|12554.7|12558.3|12556.3|12556.2|12554.2|50
1654591100000|2022-06-07 08:38:20|12556.6|12554.6|12555.3|12553.3|12557|12555|12555|12553|7
1654591110000|2022-06-07 08:38:30|12555.5|12553.5|12554.5|12552.5|12555.8|12553.8|12554.5|12552.5|13
1654591120000|2022-06-07 08:38:40|12554.6|12552.6|12557.3|12555.3|12557.3|12555.3|12554.6|12552.6|18
1654591130000|2022-06-07 08:38:50|12557.5|12555.5|12557|12555|12557.8|12555.8|12556.7|12554.7|17
1654591140000|2022-06-07 08:39:00|12557.2|12555.2|12557.8|12555.8|12558|12556|12557|12555|45
1654591150000|2022-06-07 08:39:10|12558.1|12556.1|12558.1|12556.1|12559.2|12557.2|12557.3|12555.3|62
1654591160000|2022-06-07 08:39:20|12558|12556|12560.5|12558.5|12560.7|12558.7|12557.8|12555.8|102
1654591170000|2022-06-07 08:39:30|12560.3|12558.3|12562.1|12560.1|12562.1|12560.1|12560.3|12558.3|40
1654591180000|2022-06-07 08:39:40|12562.2|12560.2|12562.7|12560.7|12564.1|12562.1|12562.2|12560.2|78
1654591190000|2022-06-07 08:39:50|12562.6|12560.6|12563.8|12561.8|12564|12562|12561.7|12559.7|60
1654591200000|2022-06-07 08:40:00|12563.7|12561.7|12561.5|12559.5|12564.1|12562.1|12560.7|12558.7|49
1654591210000|2022-06-07 08:40:10|12561.3|12559.3|12559.8|12557.8|12561.3|12559.3|12559.6|12557.6|23
1654591220000|2022-06-07 08:40:20|12559.7|12557.7|12558.6|12556.6|12560.1|12558.1|12558.2|12556.2|29
1654591230000|2022-06-07 08:40:30|12558.7|12556.7|12559.1|12557.1|12559.1|12557.1|12558.1|12556.1|14
1654591240000|2022-06-07 08:40:40|12559|12557|12557.3|12555.3|12559.5|12557.5|12557.3|12555.3|28
1654591250000|2022-06-07 08:40:50|12557.5|12555.5|12558.7|12556.7|12558.7|12556.7|12557.3|12555.3|8
1654591260000|2022-06-07 08:41:00|12558.3|12556.3|12558.5|12556.5|12559.3|12557.3|12558.2|12556.2|20
1654591270000|2022-06-07 08:41:10|12558.3|12556.3|12557.2|12555.2|12558.3|12556.3|12556.1|12554.1|32
1654591280000|2022-06-07 08:41:20|12557.3|12555.3|12558.1|12556.1|12558.5|12556.5|12557.2|12555.2|6
1654591290000|2022-06-07 08:41:30|12558.2|12556.2|12557.1|12555.1|12558.3|12556.3|12557.1|12555.1|7
1654591300000|2022-06-07 08:41:40|12556.7|12554.7|12558|12556|12558.1|12556.1|12556.6|12554.6|3
1654591310000|2022-06-07 08:41:50|12558.1|12556.1|12557.2|12555.2|12558.1|12556.1|12556.5|12554.5|11
1654591320000|2022-06-07 08:42:00|12557.1|12555.1|12556.8|12554.8|12557.2|12555.2|12556.1|12554.1|5
1654591330000|2022-06-07 08:42:10|12556.7|12554.7|12556.2|12554.2|12556.7|12554.7|12555|12553|21
1654591340000|2022-06-07 08:42:20|12556.3|12554.3|12556.3|12554.3|12556.6|12554.6|12556.2|12554.2|4
1654591350000|2022-06-07 08:42:30|12556.2|12554.2|12555.2|12553.2|12556.2|12554.2|12555|12553|3
1654591360000|2022-06-07 08:42:40|12555.1|12553.1|12554.7|12552.7|12555.8|12553.8|12554.3|12552.3|12
1654591370000|2022-06-07 08:42:50|12554.8|12552.8|12555|12553|12555.3|12553.3|12554.5|12552.5|7
1654591380000|2022-06-07 08:43:00|12554.8|12552.8|12552.5|12550.5|12555|12553|12552.5|12550.5|24
1654591390000|2022-06-07 08:43:10|12552.3|12550.3|12552|12550|12553.8|12551.8|12552|12550|23
1654591400000|2022-06-07 08:43:20|12552.1|12550.1|12550.5|12548.5|12552.1|12550.1|12550.3|12548.3|42
1654591410000|2022-06-07 08:43:30|12550.6|12548.6|12550.2|12548.2|12550.7|12548.7|12549.3|12547.3|15
1654591420000|2022-06-07 08:43:40|12550|12548|12553.5|12551.5|12553.6|12551.6|12550|12548|37
1654591430000|2022-06-07 08:43:50|12553.6|12551.6|12554.7|12552.7|12555.3|12553.3|12553.6|12551.6|17
1654591440000|2022-06-07 08:44:00|12554.6|12552.6|12552.7|12550.7|12554.6|12552.6|12552.2|12550.2|11
1654591450000|2022-06-07 08:44:10|12552.8|12550.8|12552.1|12550.1|12553.2|12551.2|12552|12550|4
1654591460000|2022-06-07 08:44:20|12552|12550|12551.8|12549.8|12553.1|12551.1|12551.7|12549.7|3
1654591470000|2022-06-07 08:44:30|12552|12550|12552.3|12550.3|12552.3|12550.3|12551.8|12549.8|1
1654591480000|2022-06-07 08:44:40|12552.2|12550.2|12552.1|12550.1|12552.2|12550.2|12551.6|12549.6|2
1654591490000|2022-06-07 08:44:50|12552.2|12550.2|12553|12551|12553.2|12551.2|12552.2|12550.2|1
1654591500000|2022-06-07 08:45:00|12553.8|12551.8|12552.7|12550.7|12554.5|12552.5|12551.8|12549.8|19
1654591510000|2022-06-07 08:45:10|12552.8|12550.8|12552.7|12550.7|12553.1|12551.1|12552.6|12550.6|2
1654591520000|2022-06-07 08:45:20|12552.8|12550.8|12554|12552|12554|12552|12552.7|12550.7|4
1654591530000|2022-06-07 08:45:30|12553.8|12551.8|12554.3|12552.3|12554.5|12552.5|12553.7|12551.7|4
1654591540000|2022-06-07 08:45:40|12554.2|12552.2|12554.3|12552.3|12555.3|12553.3|12554.2|12552.2|9
1654591550000|2022-06-07 08:45:50|12554.5|12552.5|12552.5|12550.5|12554.5|12552.5|12552.1|12550.1|20
1654591560000|2022-06-07 08:46:00|12552.7|12550.7|12553|12551|12553.3|12551.3|12552.1|12550.1|8
1654591570000|2022-06-07 08:46:10|12552.8|12550.8|12552.2|12550.2|12553.5|12551.5|12550.7|12548.7|15
1654591580000|2022-06-07 08:46:20|12552.1|12550.1|12553.6|12551.6|12553.6|12551.6|12552|12550|4
1654591590000|2022-06-07 08:46:30|12553.7|12551.7|12554.2|12552.2|12555.2|12553.2|12553|12551|42
1654591600000|2022-06-07 08:46:40|12554|12552|12554.5|12552.5|12554.8|12552.8|12553.8|12551.8|13
1654591610000|2022-06-07 08:46:50|12554.6|12552.6|12552.8|12550.8|12554.8|12552.8|12552.7|12550.7|12
1654591620000|2022-06-07 08:47:00|12553.1|12551.1|12553.2|12551.2|12553.8|12551.8|12552.8|12550.8|6
1654591630000|2022-06-07 08:47:10|12553.1|12551.1|12550.6|12548.6|12553.5|12551.5|12550.5|12548.5|16
1654591640000|2022-06-07 08:47:20|12550.7|12548.7|12552.1|12550.1|12553.8|12551.8|12550.7|12548.7|44
1654591650000|2022-06-07 08:47:30|12552.2|12550.2|12553.3|12551.3|12553.3|12551.3|12552.2|12550.2|1
1654591660000|2022-06-07 08:47:40|12553.7|12551.7|12553.5|12551.5|12553.8|12551.8|12553.3|12551.3|4
1654591670000|2022-06-07 08:47:50|12553.6|12551.6|12553.2|12551.2|12553.6|12551.6|12553|12551|0
1654591680000|2022-06-07 08:48:00|12553.3|12551.3|12551.8|12549.8|12553.3|12551.3|12551.5|12549.5|6
1654591690000|2022-06-07 08:48:10|12552|12550|12552.8|12550.8|12553.2|12551.2|12551.8|12549.8|2
1654591700000|2022-06-07 08:48:20|12552.7|12550.7|12552.5|12550.5|12553.3|12551.3|12552.5|12550.5|15
1654591710000|2022-06-07 08:48:30|12552.3|12550.3|12552.7|12550.7|12552.7|12550.7|12551.7|12549.7|6
1654591720000|2022-06-07 08:48:40|12552.6|12550.6|12553.2|12551.2|12553.3|12551.3|12551.5|12549.5|21
1654591730000|2022-06-07 08:48:50|12553|12551|12552.1|12550.1|12553|12551|12551|12549|14
1654591740000|2022-06-07 08:49:00|12552|12550|12552.5|12550.5|12552.7|12550.7|12551.1|12549.1|15
1654591750000|2022-06-07 08:49:10|12552.6|12550.6|12552.7|12550.7|12553.7|12551.7|12552.3|12550.3|28
1654591760000|2022-06-07 08:49:20|12552.6|12550.6|12550.7|12548.7|12552.6|12550.6|12550.3|12548.3|6
1654591770000|2022-06-07 08:49:30|12549.1|12547.1|12549.7|12547.7|12551|12549|12548.6|12546.6|72
1654591780000|2022-06-07 08:49:40|12549.6|12547.6|12550|12548|12550.2|12548.2|12549.6|12547.6|4
1654591790000|2022-06-07 08:49:50|12550.1|12548.1|12550|12548|12550.5|12548.5|12549.8|12547.8|12
1654591800000|2022-06-07 08:50:00|12549.8|12547.8|12549.2|12547.2|12550|12548|12548.6|12546.6|42
1654591810000|2022-06-07 08:50:10|12549.3|12547.3|12550.1|12548.1|12550.7|12548.7|12549.1|12547.1|10
1654591820000|2022-06-07 08:50:20|12550|12548|12550.1|12548.1|12550.2|12548.2|12549.6|12547.6|14
1654591830000|2022-06-07 08:50:30|12550.2|12548.2|12551.7|12549.7|12551.8|12549.8|12549.7|12547.7|17
1654591840000|2022-06-07 08:50:40|12552|12550|12549.7|12547.7|12552|12550|12549|12547|45
1654591850000|2022-06-07 08:50:50|12549.8|12547.8|12551.5|12549.5|12552.2|12550.2|12549.8|12547.8|17
1654591860000|2022-06-07 08:51:00|12551.3|12549.3|12549.8|12547.8|12551.3|12549.3|12549.7|12547.7|5
1654591870000|2022-06-07 08:51:10|12550|12548|12550.3|12548.3|12551.5|12549.5|12550|12548|11
1654591880000|2022-06-07 08:51:20|12550|12548|12550|12548|12550.6|12548.6|12549.8|12547.8|4
1654591890000|2022-06-07 08:51:30|12550.1|12548.1|12549.7|12547.7|12550.2|12548.2|12549.5|12547.5|0
1654591900000|2022-06-07 08:51:40|12549.6|12547.6|12549.2|12547.2|12549.6|12547.6|12548.6|12546.6|14
1654591910000|2022-06-07 08:51:50|12549.1|12547.1|12549.5|12547.5|12549.8|12547.8|12548.8|12546.8|33
1654591920000|2022-06-07 08:52:00|12549.6|12547.6|12549.2|12547.2|12549.6|12547.6|12549.1|12547.1|1
1654591930000|2022-06-07 08:52:10|12549.3|12547.3|12549|12547|12549.7|12547.7|12548.5|12546.5|41
1654591940000|2022-06-07 08:52:20|12548.6|12546.6|12548.5|12546.5|12549.2|12547.2|12548.1|12546.1|28
1654591950000|2022-06-07 08:52:30|12548.3|12546.3|12549.7|12547.7|12550.2|12548.2|12548.3|12546.3|11
1654591960000|2022-06-07 08:52:40|12549.6|12547.6|12547.6|12545.6|12549.6|12547.6|12547.6|12545.6|13
1654591970000|2022-06-07 08:52:50|12547.8|12545.8|12548.1|12546.1|12549|12547|12547.7|12545.7|18
1654591980000|2022-06-07 08:53:00|12548.2|12546.2|12549.3|12547.3|12549.3|12547.3|12548.2|12546.2|7
1654591990000|2022-06-07 08:53:10|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.6|12547.6|19
1654592000000|2022-06-07 08:53:20|12550.7|12548.7|12551.3|12549.3|12551.3|12549.3|12550|12548|22
1654592010000|2022-06-07 08:53:30|12551.2|12549.2|12551.1|12549.1|12551.2|12549.2|12551|12549|3
1654592020000|2022-06-07 08:53:40|12551|12549|12551.1|12549.1|12551.2|12549.2|12551|12549|9
1654592030000|2022-06-07 08:53:50|12552.2|12550.2|12552.3|12550.3|12552.3|12550.3|12552|12550|24
1654592040000|2022-06-07 08:54:00|12552.2|12550.2|12552.1|12550.1|12552.2|12550.2|12551.8|12549.8|14
1654592050000|2022-06-07 08:54:10|12551.8|12549.8|12551.6|12549.6|12552|12550|12551.6|12549.6|12
1654592060000|2022-06-07 08:54:20|12551.5|12549.5|12553.1|12551.1|12554.5|12552.5|12551.3|12549.3|42
1654592070000|2022-06-07 08:54:30|12553|12551|12552.8|12550.8|12553.2|12551.2|12552.5|12550.5|11
1654592080000|2022-06-07 08:54:40|12552.7|12550.7|12551.2|12549.2|12552.8|12550.8|12551.1|12549.1|24
1654592090000|2022-06-07 08:54:50|12551.1|12549.1|12551.7|12549.7|12552.1|12550.1|12551|12549|8
1654592100000|2022-06-07 08:55:00|12552|12550|12551.5|12549.5|12552.1|12550.1|12550.6|12548.6|10
1654592110000|2022-06-07 08:55:10|12551.6|12549.6|12552|12550|12552.1|12550.1|12551.6|12549.6|2
1654592120000|2022-06-07 08:55:20|12552.1|12550.1|12550.8|12548.8|12552.3|12550.3|12550.5|12548.5|8
1654592130000|2022-06-07 08:55:30|12550.7|12548.7|12550.3|12548.3|12550.7|12548.7|12550.2|12548.2|2
1654592140000|2022-06-07 08:55:40|12550.2|12548.2|12552.2|12550.2|12553|12551|12549.2|12547.2|20
1654592150000|2022-06-07 08:55:50|12552.3|12550.3|12552.2|12550.2|12553.1|12551.1|12552.2|12550.2|1
1654592160000|2022-06-07 08:56:00|12552.3|12550.3|12554|12552|12555.5|12553.5|12552.3|12550.3|39
1654592170000|2022-06-07 08:56:10|12554.1|12552.1|12554.1|12552.1|12554.3|12552.3|12553.8|12551.8|3
1654592180000|2022-06-07 08:56:20|12554.2|12552.2|12554.5|12552.5|12554.8|12552.8|12554.1|12552.1|4
1654592190000|2022-06-07 08:56:30|12554.3|12552.3|12554|12552|12554.7|12552.7|12554|12552|4
1654592200000|2022-06-07 08:56:40|12553.8|12551.8|12554.1|12552.1|12554.1|12552.1|12553.5|12551.5|1
1654592210000|2022-06-07 08:56:50|12553.7|12551.7|12554|12552|12554|12552|12553.7|12551.7|6
1654592220000|2022-06-07 08:57:00|12553.8|12551.8|12554|12552|12554.6|12552.6|12553.6|12551.6|6
1654592230000|2022-06-07 08:57:10|12554.1|12552.1|12554|12552|12554.6|12552.6|12553.8|12551.8|2
1654592240000|2022-06-07 08:57:20|12553.8|12551.8|12550.1|12548.1|12554|12552|12550.1|12548.1|19
1654592250000|2022-06-07 08:57:30|12550.3|12548.3|12550.1|12548.1|12550.7|12548.7|12549.8|12547.8|6
1654592260000|2022-06-07 08:57:40|12549.8|12547.8|12549.7|12547.7|12550.2|12548.2|12549.1|12547.1|15
1654592270000|2022-06-07 08:57:50|12549.6|12547.6|12550.7|12548.7|12551|12549|12548.6|12546.6|24
1654592280000|2022-06-07 08:58:00|12550.6|12548.6|12554.7|12552.7|12554.8|12552.8|12550.6|12548.6|24
1654592290000|2022-06-07 08:58:10|12554.6|12552.6|12552.7|12550.7|12554.6|12552.6|12552.7|12550.7|3
1654592300000|2022-06-07 08:58:20|12553.1|12551.1|12552.6|12550.6|12553.2|12551.2|12552|12550|3
1654592310000|2022-06-07 08:58:30|12553.1|12551.1|12552.3|12550.3|12553.1|12551.1|12552.1|12550.1|8
1654592320000|2022-06-07 08:58:40|12552.5|12550.5|12552.3|12550.3|12552.8|12550.8|12551.2|12549.2|10
1654592330000|2022-06-07 08:58:50|12552.5|12550.5|12554.1|12552.1|12554.5|12552.5|12552.5|12550.5|15
1654592340000|2022-06-07 08:59:00|12554.2|12552.2|12552.8|12550.8|12554.5|12552.5|12552.8|12550.8|12
1654592350000|2022-06-07 08:59:10|12552.7|12550.7|12554.2|12552.2|12554.3|12552.3|12552.5|12550.5|5
1654592360000|2022-06-07 08:59:20|12554.1|12552.1|12553|12551|12554.1|12552.1|12552.7|12550.7|1
1654592370000|2022-06-07 08:59:30|12553.1|12551.1|12551.7|12549.7|12553.2|12551.2|12551.6|12549.6|12
1654592380000|2022-06-07 08:59:40|12551.6|12549.6|12551.3|12549.3|12551.6|12549.6|12551|12549|4
1654592390000|2022-06-07 08:59:50|12551.5|12549.5|12551.1|12549.1|12551.6|12549.6|12551.1|12549.1|3
1654592400000|2022-06-07 09:00:00|12551.2|12549.2|12550.8|12548.8|12551.2|12549.2|12549.1|12547.1|11
1654592410000|2022-06-07 09:00:10|12550.7|12548.7|12552|12550|12552|12550|12550.7|12548.7|8
1654592420000|2022-06-07 09:00:20|12552.1|12550.1|12551|12549|12553|12551|12550.7|12548.7|28
1654592430000|2022-06-07 09:00:30|12550.8|12548.8|12551.2|12549.2|12551.5|12549.5|12550.8|12548.8|11
1654592440000|2022-06-07 09:00:40|12551|12549|12551.2|12549.2|12551.3|12549.3|12550.6|12548.6|9
1654592450000|2022-06-07 09:00:50|12551.1|12549.1|12553.2|12551.2|12553.2|12551.2|12550.6|12548.6|26
1654592460000|2022-06-07 09:01:00|12553.3|12551.3|12555|12553|12555.2|12553.2|12553.3|12551.3|78
1654592470000|2022-06-07 09:01:10|12554.5|12552.5|12555.3|12553.3|12556|12554|12554.5|12552.5|8
1654592480000|2022-06-07 09:01:20|12554.8|12552.8|12551.1|12549.1|12555|12553|12551.1|12549.1|28
1654592490000|2022-06-07 09:01:30|12551|12549|12551.8|12549.8|12551.8|12549.8|12551|12549|16
1654592500000|2022-06-07 09:01:40|12551.2|12549.2|12551.1|12549.1|12551.2|12549.2|12550|12548|15
1654592510000|2022-06-07 09:01:50|12551|12549|12550.3|12548.3|12551.1|12549.1|12549.7|12547.7|12
1654592520000|2022-06-07 09:02:00|12550.2|12548.2|12552.2|12550.2|12553.1|12551.1|12550.1|12548.1|12
1654592530000|2022-06-07 09:02:10|12552.1|12550.1|12552.5|12550.5|12554.2|12552.2|12552|12550|9
1654592540000|2022-06-07 09:02:20|12552.3|12550.3|12552.5|12550.5|12552.6|12550.6|12552.3|12550.3|0
1654592550000|2022-06-07 09:02:30|12552.6|12550.6|12552.5|12550.5|12553.2|12551.2|12552.3|12550.3|3
1654592560000|2022-06-07 09:02:40|12552.6|12550.6|12553.5|12551.5|12553.5|12551.5|12552.6|12550.6|4
1654592570000|2022-06-07 09:02:50|12553.6|12551.6|12552|12550|12554.3|12552.3|12552|12550|34
1654592580000|2022-06-07 09:03:00|12551.7|12549.7|12550.8|12548.8|12552|12550|12550.8|12548.8|5
1654592590000|2022-06-07 09:03:10|12550.7|12548.7|12552.1|12550.1|12552.2|12550.2|12550.7|12548.7|8
1654592600000|2022-06-07 09:03:20|12552.2|12550.2|12552.8|12550.8|12553.1|12551.1|12552.2|12550.2|2
1654592610000|2022-06-07 09:03:30|12552.7|12550.7|12552.2|12550.2|12553.5|12551.5|12552.2|12550.2|14
1654592620000|2022-06-07 09:03:40|12552.3|12550.3|12551.2|12549.2|12552.5|12550.5|12551.1|12549.1|7
1654592630000|2022-06-07 09:03:50|12551.3|12549.3|12553|12551|12553.2|12551.2|12551.1|12549.1|15
1654592640000|2022-06-07 09:04:00|12552.8|12550.8|12550.8|12548.8|12552.8|12550.8|12550.3|12548.3|19
1654592650000|2022-06-07 09:04:10|12551|12549|12551.2|12549.2|12552.1|12550.1|12550.3|12548.3|30
1654592660000|2022-06-07 09:04:20|12551.1|12549.1|12550|12548|12551.1|12549.1|12549.6|12547.6|15
1654592670000|2022-06-07 09:04:30|12550.1|12548.1|12544.7|12542.7|12550.1|12548.1|12542.7|12540.7|130
1654592680000|2022-06-07 09:04:40|12544.6|12542.6|12544.2|12542.2|12546.1|12544.1|12543.5|12541.5|42
1654592690000|2022-06-07 09:04:50|12543.7|12541.7|12541.6|12539.6|12544.3|12542.3|12539.1|12537.1|122
1654592700000|2022-06-07 09:05:00|12541.7|12539.7|12542.6|12540.6|12542.8|12540.8|12540.7|12538.7|67
1654592710000|2022-06-07 09:05:10|12542.5|12540.5|12542.5|12540.5|12544.2|12542.2|12542|12540|57
1654592720000|2022-06-07 09:05:20|12542.3|12540.3|12540|12538|12542.3|12540.3|12539.7|12537.7|23
1654592730000|2022-06-07 09:05:30|12540.1|12538.1|12538.3|12536.3|12540.7|12538.7|12537.5|12535.5|41
1654592740000|2022-06-07 09:05:40|12538.6|12536.6|12538.7|12536.7|12540.1|12538.1|12537.8|12535.8|27
1654592750000|2022-06-07 09:05:50|12538.8|12536.8|12538.6|12536.6|12539.1|12537.1|12538.6|12536.6|5
1654592760000|2022-06-07 09:06:00|12538.1|12536.1|12538.2|12536.2|12539.2|12537.2|12536.1|12534.1|54
1654592770000|2022-06-07 09:06:10|12538.3|12536.3|12537.1|12535.1|12538.5|12536.5|12537.1|12535.1|11
1654592780000|2022-06-07 09:06:20|12537.2|12535.2|12537.1|12535.1|12538.7|12536.7|12537|12535|39
1654592790000|2022-06-07 09:06:30|12537|12535|12537.3|12535.3|12538.2|12536.2|12537|12535|24
1654592800000|2022-06-07 09:06:40|12537.2|12535.2|12537.8|12535.8|12538.5|12536.5|12536.1|12534.1|39
1654592810000|2022-06-07 09:06:50|12537|12535|12536.6|12534.6|12537.2|12535.2|12536.3|12534.3|20
1654592820000|2022-06-07 09:07:00|12536.7|12534.7|12535.3|12533.3|12536.8|12534.8|12534.7|12532.7|55
1654592830000|2022-06-07 09:07:10|12535.2|12533.2|12533.6|12531.6|12535.8|12533.8|12532.6|12530.6|42
1654592840000|2022-06-07 09:07:20|12533.5|12531.5|12533.2|12531.2|12533.8|12531.8|12533.2|12531.2|17
1654592850000|2022-06-07 09:07:30|12533.3|12531.3|12533.3|12531.3|12533.5|12531.5|12530.2|12528.2|70
1654592860000|2022-06-07 09:07:40|12533.5|12531.5|12534.3|12532.3|12534.3|12532.3|12533.3|12531.3|40
1654592870000|2022-06-07 09:07:50|12534.7|12532.7|12536.2|12534.2|12536.2|12534.2|12533.7|12531.7|67
1654592880000|2022-06-07 09:08:00|12536.1|12534.1|12539.2|12537.2|12539.5|12537.5|12535.8|12533.8|57
1654592890000|2022-06-07 09:08:10|12539|12537|12534.6|12532.6|12539|12537|12534.1|12532.1|52
1654592900000|2022-06-07 09:08:20|12535.2|12533.2|12534.2|12532.2|12535.2|12533.2|12534|12532|12
1654592910000|2022-06-07 09:08:30|12533.8|12531.8|12533.8|12531.8|12533.8|12531.8|12533.2|12531.2|12
1654592920000|2022-06-07 09:08:40|12533.5|12531.5|12534.6|12532.6|12534.6|12532.6|12533.5|12531.5|29
1654592930000|2022-06-07 09:08:50|12534.5|12532.5|12534.2|12532.2|12534.6|12532.6|12533.3|12531.3|11
1654592940000|2022-06-07 09:09:00|12534.3|12532.3|12536.8|12534.8|12536.8|12534.8|12534.3|12532.3|35
1654592950000|2022-06-07 09:09:10|12536.7|12534.7|12536.8|12534.8|12536.8|12534.8|12535.3|12533.3|12
1654592960000|2022-06-07 09:09:20|12537.1|12535.1|12535.3|12533.3|12537.1|12535.1|12535.3|12533.3|26
1654592970000|2022-06-07 09:09:30|12534.7|12532.7|12535.1|12533.1|12535.5|12533.5|12534.7|12532.7|10
1654592980000|2022-06-07 09:09:40|12535.2|12533.2|12535.5|12533.5|12535.7|12533.7|12534.1|12532.1|20
1654592990000|2022-06-07 09:09:50|12535.2|12533.2|12534.7|12532.7|12535.3|12533.3|12534.7|12532.7|2
1654593000000|2022-06-07 09:10:00|12534.6|12532.6|12533.3|12531.3|12534.6|12532.6|12532.6|12530.6|19
1654593010000|2022-06-07 09:10:10|12533.2|12531.2|12531.6|12529.6|12533.2|12531.2|12531|12529|25
1654593020000|2022-06-07 09:10:20|12531.5|12529.5|12530.8|12528.8|12531.6|12529.6|12530.5|12528.5|22
1654593030000|2022-06-07 09:10:30|12531|12529|12534.1|12532.1|12534.2|12532.2|12530.8|12528.8|17
1654593040000|2022-06-07 09:10:40|12534.2|12532.2|12535.3|12533.3|12535.3|12533.3|12533.6|12531.6|20
1654593050000|2022-06-07 09:10:50|12535.5|12533.5|12534.7|12532.7|12536.3|12534.3|12534.7|12532.7|21
1654593060000|2022-06-07 09:11:00|12534.5|12532.5|12534.1|12532.1|12534.8|12532.8|12533.5|12531.5|15
1654593070000|2022-06-07 09:11:10|12534.7|12532.7|12535.5|12533.5|12535.6|12533.6|12534.2|12532.2|4
1654593080000|2022-06-07 09:11:20|12535.6|12533.6|12535.3|12533.3|12535.6|12533.6|12535|12533|5
1654593090000|2022-06-07 09:11:30|12535.2|12533.2|12535.6|12533.6|12535.8|12533.8|12535.1|12533.1|1
1654593100000|2022-06-07 09:11:40|12535.5|12533.5|12534.3|12532.3|12535.5|12533.5|12534.1|12532.1|17
1654593110000|2022-06-07 09:11:50|12534.2|12532.2|12534.3|12532.3|12534.6|12532.6|12534.2|12532.2|4
1654593120000|2022-06-07 09:12:00|12534.5|12532.5|12527.3|12525.3|12534.5|12532.5|12527.3|12525.3|152
1654593130000|2022-06-07 09:12:10|12527.2|12525.2|12527.7|12525.7|12529.3|12527.3|12527|12525|50
1654593140000|2022-06-07 09:12:20|12527.6|12525.6|12529.1|12527.1|12529.3|12527.3|12527.3|12525.3|30
1654593150000|2022-06-07 09:12:30|12529.2|12527.2|12529.7|12527.7|12530.5|12528.5|12528|12526|30
1654593160000|2022-06-07 09:12:40|12529.6|12527.6|12531|12529|12531.3|12529.3|12529.5|12527.5|9
1654593170000|2022-06-07 09:12:50|12530|12528|12531|12529|12531.1|12529.1|12529.5|12527.5|44
1654593180000|2022-06-07 09:13:00|12530.8|12528.8|12532.5|12530.5|12533.2|12531.2|12530.2|12528.2|38
1654593190000|2022-06-07 09:13:10|12532.6|12530.6|12531.1|12529.1|12532.6|12530.6|12531|12529|25
1654593200000|2022-06-07 09:13:20|12531.2|12529.2|12530.3|12528.3|12531.2|12529.2|12528.8|12526.8|15
1654593210000|2022-06-07 09:13:30|12530.2|12528.2|12529.6|12527.6|12530.6|12528.6|12529.1|12527.1|13
1654593220000|2022-06-07 09:13:40|12529.5|12527.5|12528.2|12526.2|12529.5|12527.5|12527.6|12525.6|16
1654593230000|2022-06-07 09:13:50|12528|12526|12527.7|12525.7|12528.8|12526.8|12527.7|12525.7|16
1654593240000|2022-06-07 09:14:00|12527.8|12525.8|12529.3|12527.3|12529.8|12527.8|12527|12525|34
1654593250000|2022-06-07 09:14:10|12529.5|12527.5|12531.5|12529.5|12531.5|12529.5|12529.3|12527.3|23
1654593260000|2022-06-07 09:14:20|12531.1|12529.1|12531.8|12529.8|12532.5|12530.5|12531.1|12529.1|30
1654593270000|2022-06-07 09:14:30|12532|12530|12531.6|12529.6|12532.5|12530.5|12531.1|12529.1|18
1654593280000|2022-06-07 09:14:40|12531.7|12529.7|12529.1|12527.1|12531.8|12529.8|12528.2|12526.2|27
1654593290000|2022-06-07 09:14:50|12529.2|12527.2|12528.1|12526.1|12530.6|12528.6|12527.7|12525.7|23
1654593300000|2022-06-07 09:15:00|12528|12526|12527.5|12525.5|12528.3|12526.3|12526.8|12524.8|14
1654593310000|2022-06-07 09:15:10|12527.6|12525.6|12527.2|12525.2|12528.3|12526.3|12522.8|12520.8|131
1654593320000|2022-06-07 09:15:20|12527.1|12525.1|12526.2|12524.2|12527.8|12525.8|12526.1|12524.1|23
1654593330000|2022-06-07 09:15:30|12526.1|12524.1|12527.8|12525.8|12527.8|12525.8|12524.3|12522.3|51
1654593340000|2022-06-07 09:15:40|12528|12526|12532.3|12530.3|12532.5|12530.5|12528|12526|47
1654593350000|2022-06-07 09:15:50|12532.5|12530.5|12533.5|12531.5|12533.8|12531.8|12532|12530|67
1654593360000|2022-06-07 09:16:00|12533.6|12531.6|12532.6|12530.6|12534|12532|12532.6|12530.6|39
1654593370000|2022-06-07 09:16:10|12533|12531|12534|12532|12534.7|12532.7|12532.5|12530.5|23
1654593380000|2022-06-07 09:16:20|12534.1|12532.1|12532.8|12530.8|12534.8|12532.8|12532.6|12530.6|25
1654593390000|2022-06-07 09:16:30|12532.7|12530.7|12529.1|12527.1|12532.7|12530.7|12528.7|12526.7|135
1654593400000|2022-06-07 09:16:40|12529.7|12527.7|12529|12527|12529.7|12527.7|12528.5|12526.5|8
1654593410000|2022-06-07 09:16:50|12529.1|12527.1|12531.1|12529.1|12531.1|12529.1|12529.1|12527.1|7
1654593420000|2022-06-07 09:17:00|12531.2|12529.2|12531.2|12529.2|12532.1|12530.1|12531.2|12529.2|10
1654593430000|2022-06-07 09:17:10|12531.1|12529.1|12531.2|12529.2|12533|12531|12530.6|12528.6|12
1654593440000|2022-06-07 09:17:20|12531.3|12529.3|12534.5|12532.5|12534.5|12532.5|12531.2|12529.2|26
1654593450000|2022-06-07 09:17:30|12534.3|12532.3|12536.1|12534.1|12536.1|12534.1|12534.3|12532.3|26
1654593460000|2022-06-07 09:17:40|12536.2|12534.2|12534.3|12532.3|12536.2|12534.2|12534.1|12532.1|21
1654593470000|2022-06-07 09:17:50|12534.5|12532.5|12534|12532|12535.8|12533.8|12533.7|12531.7|16
1654593480000|2022-06-07 09:18:00|12534.1|12532.1|12535.2|12533.2|12536|12534|12534.1|12532.1|6
1654593490000|2022-06-07 09:18:10|12535.1|12533.1|12535.7|12533.7|12537.8|12535.8|12535|12533|35
1654593500000|2022-06-07 09:18:20|12536|12534|12536.3|12534.3|12536.8|12534.8|12536|12534|12
1654593510000|2022-06-07 09:18:30|12536.6|12534.6|12538.1|12536.1|12538.2|12536.2|12536.6|12534.6|23
1654593520000|2022-06-07 09:18:40|12538|12536|12538.5|12536.5|12538.7|12536.7|12537.7|12535.7|14
1654593530000|2022-06-07 09:18:50|12538.3|12536.3|12539.2|12537.2|12540.1|12538.1|12538.3|12536.3|18
1654593540000|2022-06-07 09:19:00|12539.3|12537.3|12539.3|12537.3|12540.2|12538.2|12539.1|12537.1|28
1654593550000|2022-06-07 09:19:10|12539.5|12537.5|12538.2|12536.2|12540.1|12538.1|12537.2|12535.2|35
1654593560000|2022-06-07 09:19:20|12538.1|12536.1|12536.7|12534.7|12538.1|12536.1|12536.7|12534.7|25
1654593570000|2022-06-07 09:19:30|12537.7|12535.7|12537.7|12535.7|12538.1|12536.1|12537.3|12535.3|8
1654593580000|2022-06-07 09:19:40|12537.6|12535.6|12537.2|12535.2|12537.6|12535.6|12536.5|12534.5|14
1654593590000|2022-06-07 09:19:50|12537.1|12535.1|12538.3|12536.3|12539|12537|12537.1|12535.1|15
1654593600000|2022-06-07 09:20:00|12537.7|12535.7|12538.5|12536.5|12538.7|12536.7|12537.7|12535.7|10
1654593610000|2022-06-07 09:20:10|12538.6|12536.6|12539.8|12537.8|12540|12538|12538.3|12536.3|16
1654593620000|2022-06-07 09:20:20|12539.7|12537.7|12539.2|12537.2|12540.2|12538.2|12538.7|12536.7|15
1654593630000|2022-06-07 09:20:30|12539.7|12537.7|12539.7|12537.7|12540.2|12538.2|12539|12537|16
1654593640000|2022-06-07 09:20:40|12539.8|12537.8|12540.6|12538.6|12540.8|12538.8|12539.8|12537.8|1
1654593650000|2022-06-07 09:20:50|12540.7|12538.7|12541|12539|12543.3|12541.3|12540.7|12538.7|57
1654593660000|2022-06-07 09:21:00|12541.2|12539.2|12540.3|12538.3|12541.5|12539.5|12540.2|12538.2|20
1654593670000|2022-06-07 09:21:10|12540.2|12538.2|12541.3|12539.3|12541.5|12539.5|12540.2|12538.2|3
1654593680000|2022-06-07 09:21:20|12541.5|12539.5|12541.8|12539.8|12541.8|12539.8|12540.5|12538.5|6
1654593690000|2022-06-07 09:21:30|12541.7|12539.7|12543.3|12541.3|12543.8|12541.8|12541.6|12539.6|28
1654593700000|2022-06-07 09:21:40|12543.2|12541.2|12540.7|12538.7|12543.2|12541.2|12540.7|12538.7|27
1654593710000|2022-06-07 09:21:50|12540.8|12538.8|12541|12539|12541|12539|12540.1|12538.1|14
1654593720000|2022-06-07 09:22:00|12540.5|12538.5|12543.1|12541.1|12543.5|12541.5|12540.5|12538.5|32
1654593730000|2022-06-07 09:22:10|12543.2|12541.2|12543.8|12541.8|12544|12542|12543|12541|19
1654593740000|2022-06-07 09:22:20|12543.2|12541.2|12543.5|12541.5|12543.6|12541.6|12543.1|12541.1|10
1654593750000|2022-06-07 09:22:30|12543.3|12541.3|12543.3|12541.3|12543.5|12541.5|12542.6|12540.6|6
1654593760000|2022-06-07 09:22:40|12543.5|12541.5|12543|12541|12543.5|12541.5|12541.8|12539.8|22
1654593770000|2022-06-07 09:22:50|12543.1|12541.1|12542.2|12540.2|12543.2|12541.2|12542.2|12540.2|4
1654593780000|2022-06-07 09:23:00|12542.3|12540.3|12543.8|12541.8|12544|12542|12542.2|12540.2|1
1654593790000|2022-06-07 09:23:10|12543.7|12541.7|12543.7|12541.7|12543.8|12541.8|12543.5|12541.5|4
1654593800000|2022-06-07 09:23:20|12543.8|12541.8|12543.7|12541.7|12543.8|12541.8|12542.5|12540.5|17
1654593810000|2022-06-07 09:23:30|12544.7|12542.7|12543.7|12541.7|12545.8|12543.8|12543.7|12541.7|43
1654593820000|2022-06-07 09:23:40|12543.2|12541.2|12543|12541|12544.1|12542.1|12542.2|12540.2|42
1654593830000|2022-06-07 09:23:50|12542.8|12540.8|12543.2|12541.2|12543.6|12541.6|12542.7|12540.7|1
1654593840000|2022-06-07 09:24:00|12543.1|12541.1|12542.8|12540.8|12543.7|12541.7|12542.5|12540.5|13
1654593850000|2022-06-07 09:24:10|12543|12541|12543.2|12541.2|12543.2|12541.2|12542.8|12540.8|3
1654593860000|2022-06-07 09:24:20|12542.8|12540.8|12542.5|12540.5|12543.1|12541.1|12542.5|12540.5|11
1654593870000|2022-06-07 09:24:30|12542.6|12540.6|12542.5|12540.5|12542.8|12540.8|12541.8|12539.8|11
1654593880000|2022-06-07 09:24:40|12542.3|12540.3|12543|12541|12543.6|12541.6|12542.3|12540.3|13
1654593890000|2022-06-07 09:24:50|12542.8|12540.8|12542.5|12540.5|12542.8|12540.8|12542.1|12540.1|8
1654593900000|2022-06-07 09:25:00|12542.6|12540.6|12543.2|12541.2|12543.7|12541.7|12542.5|12540.5|26
1654593910000|2022-06-07 09:25:10|12543.3|12541.3|12545.2|12543.2|12545.6|12543.6|12543.3|12541.3|44
1654593920000|2022-06-07 09:25:20|12545.3|12543.3|12546.3|12544.3|12546.3|12544.3|12545.2|12543.2|24
1654593930000|2022-06-07 09:25:30|12547|12545|12546.5|12544.5|12549.8|12547.8|12546.5|12544.5|70
1654593940000|2022-06-07 09:25:40|12546.3|12544.3|12546.7|12544.7|12548.2|12546.2|12546|12544|26
1654593950000|2022-06-07 09:25:50|12546.8|12544.8|12546.7|12544.7|12547.6|12545.6|12546|12544|19
1654593960000|2022-06-07 09:26:00|12546.8|12544.8|12546.8|12544.8|12547.2|12545.2|12546.3|12544.3|5
1654593970000|2022-06-07 09:26:10|12547|12545|12547.2|12545.2|12547.6|12545.6|12546.3|12544.3|43
1654593980000|2022-06-07 09:26:20|12547.5|12545.5|12546.5|12544.5|12547.5|12545.5|12546.2|12544.2|19
1654593990000|2022-06-07 09:26:30|12546.6|12544.6|12546.2|12544.2|12546.8|12544.8|12546.1|12544.1|4
1654594000000|2022-06-07 09:26:40|12546.3|12544.3|12546.7|12544.7|12547.1|12545.1|12546.2|12544.2|3
1654594010000|2022-06-07 09:26:50|12546.6|12544.6|12548.1|12546.1|12548.2|12546.2|12546.2|12544.2|34
1654594020000|2022-06-07 09:27:00|12548|12546|12546.1|12544.1|12548|12546|12546.1|12544.1|16
1654594030000|2022-06-07 09:27:10|12546|12544|12546.6|12544.6|12546.8|12544.8|12546|12544|21
1654594040000|2022-06-07 09:27:20|12546.7|12544.7|12546.6|12544.6|12546.7|12544.7|12546.5|12544.5|6
1654594050000|2022-06-07 09:27:30|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.6|12544.6|14
1654594060000|2022-06-07 09:27:40|12547.3|12545.3|12549.1|12547.1|12549.7|12547.7|12547.3|12545.3|49
1654594070000|2022-06-07 09:27:50|12549|12547|12548.5|12546.5|12549|12547|12548|12546|23
1654594080000|2022-06-07 09:28:00|12548.6|12546.6|12548.7|12546.7|12548.8|12546.8|12548.5|12546.5|20
1654594090000|2022-06-07 09:28:10|12548.8|12546.8|12549.8|12547.8|12550.2|12548.2|12548.6|12546.6|29
1654594100000|2022-06-07 09:28:20|12549.7|12547.7|12549.3|12547.3|12550|12548|12548.3|12546.3|32
1654594110000|2022-06-07 09:28:30|12549.2|12547.2|12548.1|12546.1|12549.2|12547.2|12548|12546|22
1654594120000|2022-06-07 09:28:40|12548|12546|12545.6|12543.6|12548.1|12546.1|12545.6|12543.6|23
1654594130000|2022-06-07 09:28:50|12546.1|12544.1|12544.6|12542.6|12546.2|12544.2|12544.2|12542.2|18
1654594140000|2022-06-07 09:29:00|12544.5|12542.5|12544.7|12542.7|12545|12543|12543.8|12541.8|10
1654594150000|2022-06-07 09:29:10|12544.6|12542.6|12544.5|12542.5|12545|12543|12544.5|12542.5|5
1654594160000|2022-06-07 09:29:20|12545.1|12543.1|12546.3|12544.3|12546.6|12544.6|12544.7|12542.7|20
1654594170000|2022-06-07 09:29:30|12547|12545|12546.7|12544.7|12547.3|12545.3|12546.5|12544.5|9
1654594180000|2022-06-07 09:29:40|12546.6|12544.6|12548.5|12546.5|12548.5|12546.5|12546.6|12544.6|47
1654594190000|2022-06-07 09:29:50|12548.2|12546.2|12547.5|12545.5|12548.2|12546.2|12547.2|12545.2|17
1654594200000|2022-06-07 09:30:00|12547.6|12545.6|12548|12546|12548.8|12546.8|12547.3|12545.3|13
1654594210000|2022-06-07 09:30:10|12547.8|12545.8|12547.7|12545.7|12548|12546|12547.5|12545.5|3
1654594220000|2022-06-07 09:30:20|12547.6|12545.6|12547.8|12545.8|12547.8|12545.8|12547.6|12545.6|0
1654594230000|2022-06-07 09:30:30|12547.7|12545.7|12548.7|12546.7|12550|12548|12547|12545|18
1654594240000|2022-06-07 09:30:40|12548.6|12546.6|12548.5|12546.5|12548.8|12546.8|12548.2|12546.2|5
1654594250000|2022-06-07 09:30:50|12548.6|12546.6|12547.7|12545.7|12548.7|12546.7|12546.7|12544.7|4
1654594260000|2022-06-07 09:31:00|12547.5|12545.5|12547|12545|12547.5|12545.5|12547|12545|1
1654594270000|2022-06-07 09:31:10|12547.1|12545.1|12546|12544|12547.1|12545.1|12545.6|12543.6|1
1654594280000|2022-06-07 09:31:20|12545.8|12543.8|12546|12544|12546.2|12544.2|12545.8|12543.8|2
1654594290000|2022-06-07 09:31:30|12546.5|12544.5|12545.8|12543.8|12546.5|12544.5|12545.8|12543.8|16
1654594300000|2022-06-07 09:31:40|12545.7|12543.7|12547.3|12545.3|12547.5|12545.5|12545.7|12543.7|5
1654594310000|2022-06-07 09:31:50|12547.5|12545.5|12548.1|12546.1|12548.3|12546.3|12547.2|12545.2|7
1654594320000|2022-06-07 09:32:00|12548.2|12546.2|12549.2|12547.2|12549.6|12547.6|12548.2|12546.2|17
1654594330000|2022-06-07 09:32:10|12549|12547|12549.1|12547.1|12549.2|12547.2|12548.5|12546.5|8
1654594340000|2022-06-07 09:32:20|12549.2|12547.2|12553.3|12551.3|12553.3|12551.3|12549.2|12547.2|33
1654594350000|2022-06-07 09:32:30|12553.2|12551.2|12552.2|12550.2|12553.5|12551.5|12552.1|12550.1|7
1654594360000|2022-06-07 09:32:40|12552.1|12550.1|12551.6|12549.6|12552.2|12550.2|12551.3|12549.3|10
1654594370000|2022-06-07 09:32:50|12551.5|12549.5|12551.1|12549.1|12551.5|12549.5|12551.1|12549.1|6
1654594380000|2022-06-07 09:33:00|12551.2|12549.2|12553.1|12551.1|12553.5|12551.5|12551.2|12549.2|29
1654594390000|2022-06-07 09:33:10|12553|12551|12551.7|12549.7|12553|12551|12551.1|12549.1|13
1654594400000|2022-06-07 09:33:20|12551.6|12549.6|12552.5|12550.5|12552.7|12550.7|12551.1|12549.1|8
1654594410000|2022-06-07 09:33:30|12551.6|12549.6|12551.2|12549.2|12552|12550|12550.1|12548.1|13
1654594420000|2022-06-07 09:33:40|12551|12549|12551.2|12549.2|12551.8|12549.8|12550.7|12548.7|15
1654594430000|2022-06-07 09:33:50|12551.1|12549.1|12550.6|12548.6|12551.3|12549.3|12550.5|12548.5|4
1654594440000|2022-06-07 09:34:00|12550.5|12548.5|12550|12548|12550.7|12548.7|12549.2|12547.2|8
1654594450000|2022-06-07 09:34:10|12549.8|12547.8|12548.8|12546.8|12550.1|12548.1|12548.7|12546.7|7
1654594460000|2022-06-07 09:34:20|12548.7|12546.7|12549.7|12547.7|12549.7|12547.7|12548.5|12546.5|16
1654594470000|2022-06-07 09:34:30|12549.6|12547.6|12550.8|12548.8|12550.8|12548.8|12549.1|12547.1|25
1654594480000|2022-06-07 09:34:40|12551|12549|12550.6|12548.6|12551.3|12549.3|12550.6|12548.6|3
1654594490000|2022-06-07 09:34:50|12550.5|12548.5|12549.5|12547.5|12550.5|12548.5|12549.3|12547.3|2
1654594500000|2022-06-07 09:35:00|12549.6|12547.6|12549.8|12547.8|12550.7|12548.7|12549.6|12547.6|21
1654594510000|2022-06-07 09:35:10|12550|12548|12549.3|12547.3|12550|12548|12549.3|12547.3|1
1654594520000|2022-06-07 09:35:20|12549.5|12547.5|12547.6|12545.6|12549.6|12547.6|12547.2|12545.2|20
1654594530000|2022-06-07 09:35:30|12547.7|12545.7|12548.1|12546.1|12548.5|12546.5|12547.6|12545.6|8
1654594540000|2022-06-07 09:35:40|12548.2|12546.2|12547.5|12545.5|12548.2|12546.2|12546.7|12544.7|7
1654594550000|2022-06-07 09:35:50|12547.2|12545.2|12546.5|12544.5|12547.6|12545.6|12546.2|12544.2|16
1654594560000|2022-06-07 09:36:00|12546.6|12544.6|12547.3|12545.3|12547.8|12545.8|12546.1|12544.1|19
1654594570000|2022-06-07 09:36:10|12547.2|12545.2|12546.5|12544.5|12547.3|12545.3|12546.5|12544.5|2
1654594580000|2022-06-07 09:36:20|12546.2|12544.2|12546.5|12544.5|12546.5|12544.5|12546.1|12544.1|3
1654594590000|2022-06-07 09:36:30|12546.6|12544.6|12546.7|12544.7|12546.7|12544.7|12546.3|12544.3|0
1654594600000|2022-06-07 09:36:40|12546.6|12544.6|12548.7|12546.7|12549.1|12547.1|12546.6|12544.6|13
1654594610000|2022-06-07 09:36:50|12548.6|12546.6|12548.7|12546.7|12548.8|12546.8|12548.3|12546.3|5
1654594620000|2022-06-07 09:37:00|12548.8|12546.8|12548.7|12546.7|12550.6|12548.6|12548.5|12546.5|9
1654594630000|2022-06-07 09:37:10|12548.8|12546.8|12548.5|12546.5|12549.5|12547.5|12548.5|12546.5|0
1654594640000|2022-06-07 09:37:20|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|1
1654594650000|2022-06-07 09:37:30|12547.6|12545.6|12547|12545|12547.7|12545.7|12546.3|12544.3|10
1654594660000|2022-06-07 09:37:40|12546.8|12544.8|12546.3|12544.3|12547|12545|12546.1|12544.1|3
1654594670000|2022-06-07 09:37:50|12546.5|12544.5|12547.6|12545.6|12547.6|12545.6|12546|12544|8
1654594680000|2022-06-07 09:38:00|12547.7|12545.7|12547.2|12545.2|12548|12546|12546.8|12544.8|5
1654594690000|2022-06-07 09:38:10|12547.1|12545.1|12547.1|12545.1|12547.5|12545.5|12546.3|12544.3|4
1654594700000|2022-06-07 09:38:20|12546.2|12544.2|12544.7|12542.7|12546.3|12544.3|12544.7|12542.7|19
1654594710000|2022-06-07 09:38:30|12544.8|12542.8|12545|12543|12545.3|12543.3|12544.7|12542.7|4
1654594720000|2022-06-07 09:38:40|12544.8|12542.8|12545.1|12543.1|12545.2|12543.2|12544.7|12542.7|4
1654594730000|2022-06-07 09:38:50|12545.2|12543.2|12545.7|12543.7|12545.7|12543.7|12545.1|12543.1|6
1654594740000|2022-06-07 09:39:00|12545.6|12543.6|12545.1|12543.1|12545.7|12543.7|12545.1|12543.1|5
1654594750000|2022-06-07 09:39:10|12545.3|12543.3|12542.7|12540.7|12545.6|12543.6|12542.7|12540.7|50
1654594760000|2022-06-07 09:39:20|12542.8|12540.8|12543.1|12541.1|12543.5|12541.5|12542.3|12540.3|18
1654594770000|2022-06-07 09:39:30|12543.5|12541.5|12542.5|12540.5|12543.5|12541.5|12542.5|12540.5|8
1654594780000|2022-06-07 09:39:40|12542.3|12540.3|12539.8|12537.8|12542.7|12540.7|12538.8|12536.8|54
1654594790000|2022-06-07 09:39:50|12539.7|12537.7|12539.3|12537.3|12540|12538|12539.3|12537.3|8
1654594800000|2022-06-07 09:40:00|12539.5|12537.5|12537.3|12535.3|12539.5|12537.5|12537.1|12535.1|38
1654594810000|2022-06-07 09:40:10|12537.2|12535.2|12537.8|12535.8|12538.5|12536.5|12537.2|12535.2|25
1654594820000|2022-06-07 09:40:20|12538.1|12536.1|12537.8|12535.8|12538.3|12536.3|12537.7|12535.7|5
1654594830000|2022-06-07 09:40:30|12538.6|12536.6|12538.5|12536.5|12539.1|12537.1|12537.7|12535.7|15
1654594840000|2022-06-07 09:40:40|12538.3|12536.3|12537.6|12535.6|12538.3|12536.3|12537.1|12535.1|9
1654594850000|2022-06-07 09:40:50|12537.5|12535.5|12535.5|12533.5|12537.5|12535.5|12535.3|12533.3|37
1654594860000|2022-06-07 09:41:00|12535.6|12533.6|12536.8|12534.8|12536.8|12534.8|12535.5|12533.5|10
1654594870000|2022-06-07 09:41:10|12537.1|12535.1|12535.6|12533.6|12537.1|12535.1|12535.5|12533.5|13
1654594880000|2022-06-07 09:41:20|12535.5|12533.5|12534.6|12532.6|12536.6|12534.6|12534.6|12532.6|94
1654594890000|2022-06-07 09:41:30|12534.3|12532.3|12532.3|12530.3|12534.3|12532.3|12532.1|12530.1|69
1654594900000|2022-06-07 09:41:40|12532.1|12530.1|12532.2|12530.2|12532.7|12530.7|12531.8|12529.8|26
1654594910000|2022-06-07 09:41:50|12532.3|12530.3|12531.1|12529.1|12532.6|12530.6|12530.8|12528.8|29
1654594920000|2022-06-07 09:42:00|12530.8|12528.8|12532.3|12530.3|12532.3|12530.3|12530.6|12528.6|26
1654594930000|2022-06-07 09:42:10|12531.3|12529.3|12531.8|12529.8|12532|12530|12531.1|12529.1|23
1654594940000|2022-06-07 09:42:20|12532.1|12530.1|12532|12530|12532.3|12530.3|12531.8|12529.8|19
1654594950000|2022-06-07 09:42:30|12532.2|12530.2|12532.3|12530.3|12532.7|12530.7|12532.2|12530.2|16
1654594960000|2022-06-07 09:42:40|12532.2|12530.2|12531.7|12529.7|12532.5|12530.5|12531.7|12529.7|22
1654594970000|2022-06-07 09:42:50|12531.8|12529.8|12533.1|12531.1|12533.1|12531.1|12531.3|12529.3|29
1654594980000|2022-06-07 09:43:00|12533|12531|12533.3|12531.3|12534.5|12532.5|12533|12531|10
1654594990000|2022-06-07 09:43:10|12533.5|12531.5|12532.5|12530.5|12533.5|12531.5|12532.3|12530.3|15
1654595000000|2022-06-07 09:43:20|12532.6|12530.6|12531.2|12529.2|12533|12531|12531.2|12529.2|16
1654595010000|2022-06-07 09:43:30|12531.6|12529.6|12531.6|12529.6|12531.8|12529.8|12531.2|12529.2|19
1654595020000|2022-06-07 09:43:40|12531.5|12529.5|12531.3|12529.3|12532.1|12530.1|12531.3|12529.3|20
1654595030000|2022-06-07 09:43:50|12531.5|12529.5|12531.6|12529.6|12532|12530|12531.2|12529.2|1
1654595040000|2022-06-07 09:44:00|12531.7|12529.7|12532.3|12530.3|12533|12531|12531.6|12529.6|39
1654595050000|2022-06-07 09:44:10|12532.5|12530.5|12530.7|12528.7|12532.5|12530.5|12530.7|12528.7|13
1654595060000|2022-06-07 09:44:20|12530.6|12528.6|12531.6|12529.6|12532|12530|12529.3|12527.3|45
1654595070000|2022-06-07 09:44:30|12531.7|12529.7|12532|12530|12532.3|12530.3|12531.7|12529.7|10
1654595080000|2022-06-07 09:44:40|12532.1|12530.1|12530.3|12528.3|12532.6|12530.6|12529.6|12527.6|30
1654595090000|2022-06-07 09:44:50|12530.5|12528.5|12530.8|12528.8|12530.8|12528.8|12530.2|12528.2|4
1654595100000|2022-06-07 09:45:00|12530.7|12528.7|12528.7|12526.7|12530.8|12528.8|12528|12526|17
1654595110000|2022-06-07 09:45:10|12528.8|12526.8|12530.2|12528.2|12530.8|12528.8|12528.7|12526.7|19
1654595120000|2022-06-07 09:45:20|12530.3|12528.3|12530|12528|12530.8|12528.8|12529.1|12527.1|38
1654595130000|2022-06-07 09:45:30|12529.8|12527.8|12529.1|12527.1|12530.1|12528.1|12529.1|12527.1|13
1654595140000|2022-06-07 09:45:40|12529.2|12527.2|12530.2|12528.2|12530.8|12528.8|12529.1|12527.1|34
1654595150000|2022-06-07 09:45:50|12530.3|12528.3|12529.5|12527.5|12530.8|12528.8|12529.2|12527.2|14
1654595160000|2022-06-07 09:46:00|12529.6|12527.6|12528.6|12526.6|12529.6|12527.6|12528.2|12526.2|8
1654595170000|2022-06-07 09:46:10|12529|12527|12529.1|12527.1|12530.2|12528.2|12528.6|12526.6|71
1654595180000|2022-06-07 09:46:20|12528.8|12526.8|12529.1|12527.1|12529.7|12527.7|12528.7|12526.7|2
1654595190000|2022-06-07 09:46:30|12528.8|12526.8|12528.2|12526.2|12529.2|12527.2|12528.1|12526.1|5
1654595200000|2022-06-07 09:46:40|12528.3|12526.3|12528.3|12526.3|12529|12527|12528.1|12526.1|21
1654595210000|2022-06-07 09:46:50|12528.2|12526.2|12527.8|12525.8|12528.3|12526.3|12527.6|12525.6|4
1654595220000|2022-06-07 09:47:00|12527.2|12525.2|12528.2|12526.2|12528.3|12526.3|12527.1|12525.1|8
1654595230000|2022-06-07 09:47:10|12528.3|12526.3|12528.3|12526.3|12528.6|12526.6|12528.1|12526.1|3
1654595240000|2022-06-07 09:47:20|12527.8|12525.8|12527.8|12525.8|12529.1|12527.1|12527.1|12525.1|32
1654595250000|2022-06-07 09:47:30|12527.7|12525.7|12528.6|12526.6|12528.6|12526.6|12527.2|12525.2|5
1654595260000|2022-06-07 09:47:40|12528.7|12526.7|12529.7|12527.7|12530.8|12528.8|12528.2|12526.2|35
1654595270000|2022-06-07 09:47:50|12529.6|12527.6|12529.7|12527.7|12529.8|12527.8|12529.2|12527.2|5
1654595280000|2022-06-07 09:48:00|12529.6|12527.6|12530|12528|12530.5|12528.5|12529.5|12527.5|7
1654595290000|2022-06-07 09:48:10|12530.2|12528.2|12530.3|12528.3|12530.8|12528.8|12530.2|12528.2|4
1654595300000|2022-06-07 09:48:20|12530.5|12528.5|12531|12529|12531|12529|12530.3|12528.3|46
1654595310000|2022-06-07 09:48:30|12530.5|12528.5|12530.8|12528.8|12530.8|12528.8|12530.3|12528.3|8
1654595320000|2022-06-07 09:48:40|12530.7|12528.7|12529.3|12527.3|12530.8|12528.8|12529.3|12527.3|9
1654595330000|2022-06-07 09:48:50|12529.2|12527.2|12528.7|12526.7|12529.2|12527.2|12528.6|12526.6|8
1654595340000|2022-06-07 09:49:00|12528.6|12526.6|12528.3|12526.3|12529.7|12527.7|12528.2|12526.2|17
1654595350000|2022-06-07 09:49:10|12528.2|12526.2|12528.8|12526.8|12529.5|12527.5|12528.1|12526.1|4
1654595360000|2022-06-07 09:49:20|12528.7|12526.7|12528.5|12526.5|12528.7|12526.7|12528.1|12526.1|1
1654595370000|2022-06-07 09:49:30|12528.3|12526.3|12529.2|12527.2|12529.3|12527.3|12528.2|12526.2|2
1654595380000|2022-06-07 09:49:40|12529.3|12527.3|12529|12527|12529.6|12527.6|12528.5|12526.5|9
1654595390000|2022-06-07 09:49:50|12529.1|12527.1|12529|12527|12530|12528|12528.8|12526.8|14
1654595400000|2022-06-07 09:50:00|12528.7|12526.7|12529.8|12527.8|12529.8|12527.8|12528.6|12526.6|12
1654595410000|2022-06-07 09:50:10|12530.3|12528.3|12528.2|12526.2|12530.3|12528.3|12527.8|12525.8|12
1654595420000|2022-06-07 09:50:20|12528.3|12526.3|12526.5|12524.5|12528.3|12526.3|12526|12524|25
1654595430000|2022-06-07 09:50:30|12526.3|12524.3|12527.2|12525.2|12527.8|12525.8|12525.8|12523.8|10
1654595440000|2022-06-07 09:50:40|12527.1|12525.1|12527.1|12525.1|12527.2|12525.2|12527|12525|4
1654595450000|2022-06-07 09:50:50|12527|12525|12527|12525|12527.3|12525.3|12526.6|12524.6|3
1654595460000|2022-06-07 09:51:00|12527.1|12525.1|12527.1|12525.1|12527.6|12525.6|12526.1|12524.1|18
1654595470000|2022-06-07 09:51:10|12527.2|12525.2|12526.5|12524.5|12527.2|12525.2|12526.2|12524.2|4
1654595480000|2022-06-07 09:51:20|12526.6|12524.6|12525.7|12523.7|12526.6|12524.6|12525.6|12523.6|8
1654595490000|2022-06-07 09:51:30|12525.6|12523.6|12524.3|12522.3|12525.8|12523.8|12524.3|12522.3|9
1654595500000|2022-06-07 09:51:40|12524.5|12522.5|12523.3|12521.3|12524.5|12522.5|12522.6|12520.6|33
1654595510000|2022-06-07 09:51:50|12523.5|12521.5|12525.1|12523.1|12525.2|12523.2|12523.5|12521.5|6
1654595520000|2022-06-07 09:52:00|12525|12523|12524.3|12522.3|12525|12523|12523.8|12521.8|3
1654595530000|2022-06-07 09:52:10|12525|12523|12526.5|12524.5|12526.5|12524.5|12525|12523|8
1654595540000|2022-06-07 09:52:20|12526.3|12524.3|12526|12524|12528.1|12526.1|12525.7|12523.7|55
1654595550000|2022-06-07 09:52:30|12525.8|12523.8|12526.7|12524.7|12526.7|12524.7|12525.6|12523.6|6
1654595560000|2022-06-07 09:52:40|12526.8|12524.8|12527.3|12525.3|12527.5|12525.5|12526.6|12524.6|3
1654595570000|2022-06-07 09:52:50|12527.2|12525.2|12527|12525|12527.2|12525.2|12526.7|12524.7|18
1654595580000|2022-06-07 09:53:00|12527.1|12525.1|12527.7|12525.7|12527.8|12525.8|12526.7|12524.7|12
1654595590000|2022-06-07 09:53:10|12527.6|12525.6|12526.7|12524.7|12527.6|12525.6|12525.8|12523.8|9
1654595600000|2022-06-07 09:53:20|12526.8|12524.8|12526.7|12524.7|12527.3|12525.3|12526.7|12524.7|5
1654595610000|2022-06-07 09:53:30|12526.8|12524.8|12526.1|12524.1|12527.6|12525.6|12525.8|12523.8|7
1654595620000|2022-06-07 09:53:40|12526.2|12524.2|12528.1|12526.1|12528.5|12526.5|12526.2|12524.2|85
1654595630000|2022-06-07 09:53:50|12528.2|12526.2|12528.6|12526.6|12528.6|12526.6|12528.1|12526.1|7
1654595640000|2022-06-07 09:54:00|12528.5|12526.5|12526.6|12524.6|12528.5|12526.5|12526.6|12524.6|9
1654595650000|2022-06-07 09:54:10|12526.5|12524.5|12527.1|12525.1|12527.2|12525.2|12525.7|12523.7|18
1654595660000|2022-06-07 09:54:20|12527|12525|12526.8|12524.8|12527.2|12525.2|12526.6|12524.6|1
1654595670000|2022-06-07 09:54:30|12526.7|12524.7|12525.7|12523.7|12526.7|12524.7|12525.6|12523.6|1
1654595680000|2022-06-07 09:54:40|12525.8|12523.8|12526.6|12524.6|12527|12525|12525.8|12523.8|13
1654595690000|2022-06-07 09:54:50|12526.5|12524.5|12526.8|12524.8|12526.8|12524.8|12526.5|12524.5|1
1654595700000|2022-06-07 09:55:00|12527|12525|12533|12531|12533.3|12531.3|12526.2|12524.2|69
1654595710000|2022-06-07 09:55:10|12532.6|12530.6|12531.7|12529.7|12532.6|12530.6|12531.1|12529.1|33
1654595720000|2022-06-07 09:55:20|12531.6|12529.6|12532.8|12530.8|12532.8|12530.8|12530|12528|32
1654595730000|2022-06-07 09:55:30|12533.3|12531.3|12529.8|12527.8|12533.3|12531.3|12529.8|12527.8|19
1654595740000|2022-06-07 09:55:40|12529.7|12527.7|12530|12528|12530.3|12528.3|12529.1|12527.1|12
1654595750000|2022-06-07 09:55:50|12530.1|12528.1|12530.1|12528.1|12530.8|12528.8|12529.7|12527.7|3
1654595760000|2022-06-07 09:56:00|12530|12528|12529.7|12527.7|12530.6|12528.6|12529.7|12527.7|10
1654595770000|2022-06-07 09:56:10|12529.8|12527.8|12530.8|12528.8|12530.8|12528.8|12529.8|12527.8|3
1654595780000|2022-06-07 09:56:20|12531|12529|12530.7|12528.7|12531.3|12529.3|12530.7|12528.7|2
1654595790000|2022-06-07 09:56:30|12530.6|12528.6|12531.1|12529.1|12531.2|12529.2|12530.5|12528.5|14
1654595800000|2022-06-07 09:56:40|12531.2|12529.2|12529.1|12527.1|12531.2|12529.2|12529.1|12527.1|9
1654595810000|2022-06-07 09:56:50|12528.8|12526.8|12529.2|12527.2|12529.3|12527.3|12528.1|12526.1|5
1654595820000|2022-06-07 09:57:00|12529.1|12527.1|12528.7|12526.7|12529.2|12527.2|12528.5|12526.5|3
1654595830000|2022-06-07 09:57:10|12528.6|12526.6|12526.7|12524.7|12528.6|12526.6|12526.7|12524.7|5
1654595840000|2022-06-07 09:57:20|12526.8|12524.8|12528.1|12526.1|12528.1|12526.1|12526.6|12524.6|8
1654595850000|2022-06-07 09:57:30|12528|12526|12527|12525|12528|12526|12526.5|12524.5|6
1654595860000|2022-06-07 09:57:40|12526.8|12524.8|12527.5|12525.5|12528|12526|12526.8|12524.8|5
1654595870000|2022-06-07 09:57:50|12527.6|12525.6|12529.2|12527.2|12529.2|12527.2|12527.6|12525.6|7
1654595880000|2022-06-07 09:58:00|12529.1|12527.1|12530.2|12528.2|12530.6|12528.6|12529|12527|11
1654595890000|2022-06-07 09:58:10|12530.3|12528.3|12529.7|12527.7|12530.8|12528.8|12529.7|12527.7|9
1654595900000|2022-06-07 09:58:20|12529.6|12527.6|12529.7|12527.7|12530.1|12528.1|12529.5|12527.5|1
1654595910000|2022-06-07 09:58:30|12529.8|12527.8|12530.1|12528.1|12530.8|12528.8|12529.7|12527.7|14
1654595920000|2022-06-07 09:58:40|12530|12528|12529.1|12527.1|12530.1|12528.1|12529.1|12527.1|10
1654595930000|2022-06-07 09:58:50|12529|12527|12528|12526|12529|12527|12527.2|12525.2|4
1654595940000|2022-06-07 09:59:00|12527.7|12525.7|12528.3|12526.3|12528.7|12526.7|12527.6|12525.6|23
1654595950000|2022-06-07 09:59:10|12528.5|12526.5|12528|12526|12529.1|12527.1|12528|12526|5
1654595960000|2022-06-07 09:59:20|12527.3|12525.3|12526.6|12524.6|12527.7|12525.7|12526.1|12524.1|21
1654595970000|2022-06-07 09:59:30|12526.7|12524.7|12526.2|12524.2|12527.2|12525.2|12526.2|12524.2|2
1654595980000|2022-06-07 09:59:40|12526.5|12524.5|12527.8|12525.8|12527.8|12525.8|12526.5|12524.5|10
1654595990000|2022-06-07 09:59:50|12527.7|12525.7|12527.7|12525.7|12527.8|12525.8|12527.3|12525.3|2
1654596000000|2022-06-07 10:00:00|12527.6|12525.6|12528.6|12526.6|12528.6|12526.6|12526.6|12524.6|32
1654596010000|2022-06-07 10:00:10|12528.7|12526.7|12526.8|12524.8|12528.7|12526.7|12526.7|12524.7|13
1654596020000|2022-06-07 10:00:20|12527|12525|12528.8|12526.8|12528.8|12526.8|12527|12525|12
1654596030000|2022-06-07 10:00:30|12529|12527|12531.3|12529.3|12531.6|12529.6|12529|12527|19
1654596040000|2022-06-07 10:00:40|12531.1|12529.1|12533.3|12531.3|12533.8|12531.8|12531.1|12529.1|45
1654596050000|2022-06-07 10:00:50|12533.5|12531.5|12534.8|12532.8|12534.8|12532.8|12533.5|12531.5|17
1654596060000|2022-06-07 10:01:00|12535.1|12533.1|12535.1|12533.1|12535.3|12533.3|12534.5|12532.5|23
1654596070000|2022-06-07 10:01:10|12535.2|12533.2|12535.3|12533.3|12536.2|12534.2|12535.1|12533.1|36
1654596080000|2022-06-07 10:01:20|12535.5|12533.5|12534.7|12532.7|12535.6|12533.6|12533.7|12531.7|17
1654596090000|2022-06-07 10:01:30|12534.6|12532.6|12534.7|12532.7|12534.8|12532.8|12533.7|12531.7|8
1654596100000|2022-06-07 10:01:40|12534.3|12532.3|12534.5|12532.5|12535.5|12533.5|12534.3|12532.3|28
1654596110000|2022-06-07 10:01:50|12534.3|12532.3|12534.8|12532.8|12535|12533|12534.3|12532.3|3
1654596120000|2022-06-07 10:02:00|12535|12533|12535.6|12533.6|12536.1|12534.1|12535|12533|8
1654596130000|2022-06-07 10:02:10|12535|12533|12533.5|12531.5|12535|12533|12533.1|12531.1|18
1654596140000|2022-06-07 10:02:20|12533.2|12531.2|12532.2|12530.2|12533.3|12531.3|12532.1|12530.1|8
1654596150000|2022-06-07 10:02:30|12532.3|12530.3|12531.3|12529.3|12532.3|12530.3|12531.2|12529.2|6
1654596160000|2022-06-07 10:02:40|12531.2|12529.2|12531.3|12529.3|12531.3|12529.3|12530|12528|17
1654596170000|2022-06-07 10:02:50|12531.2|12529.2|12531.1|12529.1|12531.3|12529.3|12531.1|12529.1|5
1654596180000|2022-06-07 10:03:00|12530.6|12528.6|12533.7|12531.7|12533.8|12531.8|12530.5|12528.5|8
1654596190000|2022-06-07 10:03:10|12533.8|12531.8|12533.6|12531.6|12534.5|12532.5|12533.3|12531.3|26
1654596200000|2022-06-07 10:03:20|12533.7|12531.7|12533|12531|12534.3|12532.3|12532.7|12530.7|23
1654596210000|2022-06-07 10:03:30|12533.1|12531.1|12533.5|12531.5|12533.6|12531.6|12533.1|12531.1|13
1654596220000|2022-06-07 10:03:40|12533.6|12531.6|12535|12533|12535.6|12533.6|12533.6|12531.6|12
1654596230000|2022-06-07 10:03:50|12535.1|12533.1|12533.8|12531.8|12535.2|12533.2|12533.3|12531.3|16
1654596240000|2022-06-07 10:04:00|12533.7|12531.7|12532.7|12530.7|12533.7|12531.7|12532.6|12530.6|2
1654596250000|2022-06-07 10:04:10|12532.6|12530.6|12533|12531|12533|12531|12532.5|12530.5|1
1654596260000|2022-06-07 10:04:20|12532.7|12530.7|12534.1|12532.1|12534.2|12532.2|12532.6|12530.6|14
1654596270000|2022-06-07 10:04:30|12534.5|12532.5|12533.2|12531.2|12534.5|12532.5|12533.1|12531.1|11
1654596280000|2022-06-07 10:04:40|12533.3|12531.3|12533.8|12531.8|12533.8|12531.8|12533.2|12531.2|4
1654596290000|2022-06-07 10:04:50|12534|12532|12534|12532|12534.5|12532.5|12533.5|12531.5|11
1654596300000|2022-06-07 10:05:00|12534.1|12532.1|12533.1|12531.1|12534.8|12532.8|12533.1|12531.1|8
1654596310000|2022-06-07 10:05:10|12533|12531|12532.7|12530.7|12533.2|12531.2|12532.5|12530.5|5
1654596320000|2022-06-07 10:05:20|12532.8|12530.8|12533.5|12531.5|12533.8|12531.8|12532.8|12530.8|6
1654596330000|2022-06-07 10:05:30|12533.3|12531.3|12533.5|12531.5|12534.5|12532.5|12533.1|12531.1|15
1654596340000|2022-06-07 10:05:40|12533.7|12531.7|12533.3|12531.3|12534.7|12532.7|12533.3|12531.3|14
1654596350000|2022-06-07 10:05:50|12533.2|12531.2|12533.1|12531.1|12533.2|12531.2|12533|12531|2
1654596360000|2022-06-07 10:06:00|12533.2|12531.2|12534.1|12532.1|12534.1|12532.1|12533.2|12531.2|8
1654596370000|2022-06-07 10:06:10|12533.8|12531.8|12533.8|12531.8|12535|12533|12533.5|12531.5|15
1654596380000|2022-06-07 10:06:20|12533.7|12531.7|12534|12532|12534|12532|12533.5|12531.5|3
1654596390000|2022-06-07 10:06:30|12534.1|12532.1|12533.8|12531.8|12535.1|12533.1|12533.8|12531.8|20
1654596400000|2022-06-07 10:06:40|12534|12532|12532.8|12530.8|12534.6|12532.6|12532.8|12530.8|14
1654596410000|2022-06-07 10:06:50|12533|12531|12533.6|12531.6|12533.7|12531.7|12532.7|12530.7|9
1654596420000|2022-06-07 10:07:00|12533.7|12531.7|12534.5|12532.5|12534.5|12532.5|12533.6|12531.6|5
1654596430000|2022-06-07 10:07:10|12534.6|12532.6|12533.8|12531.8|12534.6|12532.6|12533.7|12531.7|7
1654596440000|2022-06-07 10:07:20|12534|12532|12534.5|12532.5|12535.7|12533.7|12533.1|12531.1|40
1654596450000|2022-06-07 10:07:30|12534.7|12532.7|12534.7|12532.7|12534.7|12532.7|12534.5|12532.5|1
1654596460000|2022-06-07 10:07:40|12534.8|12532.8|12534.7|12532.7|12535|12533|12534.7|12532.7|1
1654596470000|2022-06-07 10:07:50|12534.6|12532.6|12535|12533|12535.2|12533.2|12534.6|12532.6|6
1654596480000|2022-06-07 10:08:00|12534.8|12532.8|12532.8|12530.8|12535|12533|12532.8|12530.8|23
1654596490000|2022-06-07 10:08:10|12533.2|12531.2|12533.1|12531.1|12534.2|12532.2|12533|12531|20
1654596500000|2022-06-07 10:08:20|12533|12531|12533.7|12531.7|12534.8|12532.8|12533|12531|8
1654596510000|2022-06-07 10:08:30|12533.8|12531.8|12532.5|12530.5|12534.1|12532.1|12532|12530|15
1654596520000|2022-06-07 10:08:40|12532.3|12530.3|12533.2|12531.2|12534.3|12532.3|12532.2|12530.2|15
1654596530000|2022-06-07 10:08:50|12533.3|12531.3|12533.1|12531.1|12534|12532|12533|12531|6
1654596540000|2022-06-07 10:09:00|12533.2|12531.2|12532.8|12530.8|12533.2|12531.2|12532.7|12530.7|2
1654596550000|2022-06-07 10:09:10|12533|12531|12533.5|12531.5|12533.5|12531.5|12533|12531|2
1654596560000|2022-06-07 10:09:20|12533.6|12531.6|12533.5|12531.5|12533.6|12531.6|12533|12531|5
1654596570000|2022-06-07 10:09:30|12533.3|12531.3|12533.1|12531.1|12533.5|12531.5|12533.1|12531.1|2
1654596580000|2022-06-07 10:09:40|12533.2|12531.2|12534.7|12532.7|12534.8|12532.8|12533.2|12531.2|15
1654596590000|2022-06-07 10:09:50|12534.6|12532.6|12533.7|12531.7|12534.7|12532.7|12533.6|12531.6|7
1654596600000|2022-06-07 10:10:00|12533.8|12531.8|12532.8|12530.8|12533.8|12531.8|12532.8|12530.8|4
1654596610000|2022-06-07 10:10:10|12533|12531|12533|12531|12533.8|12531.8|12533|12531|10
1654596620000|2022-06-07 10:10:20|12533.1|12531.1|12533.1|12531.1|12533.2|12531.2|12532.7|12530.7|2
1654596630000|2022-06-07 10:10:30|12533.2|12531.2|12534|12532|12534.2|12532.2|12532.7|12530.7|8
1654596640000|2022-06-07 10:10:40|12533.8|12531.8|12532.6|12530.6|12534|12532|12532.1|12530.1|16
1654596650000|2022-06-07 10:10:50|12532.7|12530.7|12532.7|12530.7|12533.1|12531.1|12532.6|12530.6|4
1654596660000|2022-06-07 10:11:00|12532.6|12530.6|12533.5|12531.5|12534|12532|12532.6|12530.6|16
1654596670000|2022-06-07 10:11:10|12533.3|12531.3|12532.5|12530.5|12533.3|12531.3|12532.5|12530.5|1
1654596680000|2022-06-07 10:11:20|12532.3|12530.3|12532.5|12530.5|12532.5|12530.5|12532|12530|3
1654596690000|2022-06-07 10:11:30|12532.3|12530.3|12531|12529|12532.5|12530.5|12531|12529|13
1654596700000|2022-06-07 10:11:40|12531.1|12529.1|12531.8|12529.8|12533.1|12531.1|12531|12529|16
1654596710000|2022-06-07 10:11:50|12531.7|12529.7|12532.8|12530.8|12533.1|12531.1|12531.7|12529.7|11
1654596720000|2022-06-07 10:12:00|12532.7|12530.7|12534|12532|12534.7|12532.7|12532.7|12530.7|54
1654596730000|2022-06-07 10:12:10|12534.1|12532.1|12533.8|12531.8|12534.1|12532.1|12533.8|12531.8|0
1654596740000|2022-06-07 10:12:20|12534|12532|12533.6|12531.6|12534.2|12532.2|12533.6|12531.6|11
1654596750000|2022-06-07 10:12:30|12532.7|12530.7|12532.6|12530.6|12532.7|12530.7|12532|12530|11
1654596760000|2022-06-07 10:12:40|12532.7|12530.7|12532.8|12530.8|12533|12531|12532.7|12530.7|0
1654596770000|2022-06-07 10:12:50|12532.7|12530.7|12533.1|12531.1|12533.2|12531.2|12532.7|12530.7|2
1654596780000|2022-06-07 10:13:00|12532.5|12530.5|12532.7|12530.7|12533.2|12531.2|12532.3|12530.3|6
1654596790000|2022-06-07 10:13:10|12532.6|12530.6|12533.1|12531.1|12533.1|12531.1|12532.2|12530.2|7
1654596800000|2022-06-07 10:13:20|12532.7|12530.7|12532.2|12530.2|12532.7|12530.7|12532|12530|13
1654596810000|2022-06-07 10:13:30|12532.1|12530.1|12533.1|12531.1|12533.1|12531.1|12531.6|12529.6|9
1654596820000|2022-06-07 10:13:40|12533|12531|12532.7|12530.7|12533|12531|12532.7|12530.7|0
1654596830000|2022-06-07 10:13:50|12532.6|12530.6|12532.8|12530.8|12532.8|12530.8|12532.1|12530.1|9
1654596840000|2022-06-07 10:14:00|12533.1|12531.1|12533.6|12531.6|12534.1|12532.1|12533.1|12531.1|28
1654596850000|2022-06-07 10:14:10|12533.3|12531.3|12533.1|12531.1|12534.3|12532.3|12532.6|12530.6|12
1654596860000|2022-06-07 10:14:20|12533|12531|12533.1|12531.1|12533.1|12531.1|12533|12531|3
1654596870000|2022-06-07 10:14:30|12532.7|12530.7|12532.2|12530.2|12532.7|12530.7|12531.8|12529.8|10
1654596880000|2022-06-07 10:14:40|12532.1|12530.1|12532.2|12530.2|12532.7|12530.7|12532.1|12530.1|6
1654596890000|2022-06-07 10:14:50|12532.3|12530.3|12532|12530|12532.5|12530.5|12532|12530|0
1654596900000|2022-06-07 10:15:00|12531.8|12529.8|12532.8|12530.8|12533|12531|12531.8|12529.8|5
1654596910000|2022-06-07 10:15:10|12532.7|12530.7|12532|12530|12532.7|12530.7|12531.7|12529.7|8
1654596920000|2022-06-07 10:15:20|12532.1|12530.1|12531|12529|12532.2|12530.2|12530.7|12528.7|16
1654596930000|2022-06-07 10:15:30|12530.8|12528.8|12531.2|12529.2|12531.2|12529.2|12530.6|12528.6|11
1654596940000|2022-06-07 10:15:40|12531.1|12529.1|12527.2|12525.2|12531.1|12529.1|12527.2|12525.2|43
1654596950000|2022-06-07 10:15:50|12528|12526|12529.5|12527.5|12531.2|12529.2|12527.8|12525.8|22
1654596960000|2022-06-07 10:16:00|12529.6|12527.6|12529.8|12527.8|12530.3|12528.3|12529.5|12527.5|12
1654596970000|2022-06-07 10:16:10|12530|12528|12530.3|12528.3|12530.3|12528.3|12529.1|12527.1|14
1654596980000|2022-06-07 10:16:20|12530.2|12528.2|12529|12527|12530.2|12528.2|12529|12527|6
1654596990000|2022-06-07 10:16:30|12529.1|12527.1|12524.1|12522.1|12529.3|12527.3|12524.1|12522.1|45
1654597000000|2022-06-07 10:16:40|12524|12522|12524|12522|12525|12523|12523.7|12521.7|19
1654597010000|2022-06-07 10:16:50|12523.8|12521.8|12524.3|12522.3|12524.3|12522.3|12523.5|12521.5|29
1654597020000|2022-06-07 10:17:00|12524.5|12522.5|12523.8|12521.8|12524.5|12522.5|12523.1|12521.1|7
1654597030000|2022-06-07 10:17:10|12523.7|12521.7|12521.5|12519.5|12523.8|12521.8|12521.2|12519.2|55
1654597040000|2022-06-07 10:17:20|12521.3|12519.3|12519.8|12517.8|12521.3|12519.3|12519.1|12517.1|85
1654597050000|2022-06-07 10:17:30|12520|12518|12519.3|12517.3|12520.1|12518.1|12517|12515|78
1654597060000|2022-06-07 10:17:40|12520.1|12518.1|12519.1|12517.1|12520.2|12518.2|12519|12517|17
1654597070000|2022-06-07 10:17:50|12519.3|12517.3|12517.7|12515.7|12519.5|12517.5|12516.7|12514.7|54
1654597080000|2022-06-07 10:18:00|12517.8|12515.8|12511.5|12509.5|12518.3|12516.3|12511.3|12509.3|179
1654597090000|2022-06-07 10:18:10|12511.3|12509.3|12509.7|12507.7|12513|12511|12509.7|12507.7|87
1654597100000|2022-06-07 10:18:20|12507.8|12505.8|12509.7|12507.7|12510.5|12508.5|12506.6|12504.6|124
1654597110000|2022-06-07 10:18:30|12509.6|12507.6|12508.2|12506.2|12510.3|12508.3|12508|12506|21
1654597120000|2022-06-07 10:18:40|12508.1|12506.1|12509.3|12507.3|12509.6|12507.6|12508|12506|46
1654597130000|2022-06-07 10:18:50|12509.1|12507.1|12505.6|12503.6|12509.3|12507.3|12504.6|12502.6|60
1654597140000|2022-06-07 10:19:00|12505.8|12503.8|12501.3|12499.3|12506.6|12504.6|12501.3|12499.3|101
1654597150000|2022-06-07 10:19:10|12501.2|12499.2|12502.6|12500.6|12502.8|12500.8|12500.3|12498.3|102
1654597160000|2022-06-07 10:19:20|12503|12501|12503.2|12501.2|12504.6|12502.6|12502.6|12500.6|38
1654597170000|2022-06-07 10:19:30|12503.1|12501.1|12502.5|12500.5|12503.8|12501.8|12502.5|12500.5|43
1654597180000|2022-06-07 10:19:40|12502.6|12500.6|12501.1|12499.1|12502.6|12500.6|12500.8|12498.8|42
1654597190000|2022-06-07 10:19:50|12501.2|12499.2|12500|12498|12502|12500|12499.6|12497.6|43
1654597200000|2022-06-07 10:20:00|12500.2|12498.2|12500.1|12498.1|12500.6|12498.6|12499.5|12497.5|50
1654597210000|2022-06-07 10:20:10|12500.5|12498.5|12505|12503|12505.8|12503.8|12500|12498|68
1654597220000|2022-06-07 10:20:20|12505.1|12503.1|12501.2|12499.2|12505.6|12503.6|12500.8|12498.8|58
1654597230000|2022-06-07 10:20:30|12501.3|12499.3|12495.6|12493.6|12501.3|12499.3|12494.8|12492.8|235
1654597240000|2022-06-07 10:20:40|12495.5|12493.5|12492.5|12490.5|12495.6|12493.6|12491|12489|164
1654597250000|2022-06-07 10:20:50|12492.2|12490.2|12491.7|12489.7|12492.7|12490.7|12491.6|12489.6|55
1654597260000|2022-06-07 10:21:00|12491.6|12489.6|12495|12493|12495.8|12493.8|12491.6|12489.6|85
1654597270000|2022-06-07 10:21:10|12495.1|12493.1|12495.5|12493.5|12497.3|12495.3|12495|12493|18
1654597280000|2022-06-07 10:21:20|12495.3|12493.3|12496.5|12494.5|12496.5|12494.5|12495.3|12493.3|15
1654597290000|2022-06-07 10:21:30|12496.3|12494.3|12496.2|12494.2|12496.6|12494.6|12495.7|12493.7|12
1654597300000|2022-06-07 10:21:40|12496.1|12494.1|12495.8|12493.8|12496.7|12494.7|12495.7|12493.7|21
1654597310000|2022-06-07 10:21:50|12495.7|12493.7|12496.5|12494.5|12497|12495|12495.7|12493.7|13
1654597320000|2022-06-07 10:22:00|12496.3|12494.3|12492.2|12490.2|12496.3|12494.3|12492.1|12490.1|57
1654597330000|2022-06-07 10:22:10|12492.1|12490.1|12491|12489|12492.8|12490.8|12490.8|12488.8|25
1654597340000|2022-06-07 10:22:20|12490.8|12488.8|12490.5|12488.5|12491.1|12489.1|12485.7|12483.7|121
1654597350000|2022-06-07 10:22:30|12490.3|12488.3|12492.7|12490.7|12493.1|12491.1|12489.8|12487.8|52
1654597360000|2022-06-07 10:22:40|12492.2|12490.2|12491.5|12489.5|12492.2|12490.2|12489|12487|38
1654597370000|2022-06-07 10:22:50|12491|12489|12491.6|12489.6|12492.2|12490.2|12490.7|12488.7|15
1654597380000|2022-06-07 10:23:00|12491.7|12489.7|12492|12490|12492.1|12490.1|12491.6|12489.6|10
1654597390000|2022-06-07 10:23:10|12492.1|12490.1|12491.2|12489.2|12493.2|12491.2|12491|12489|20
1654597400000|2022-06-07 10:23:20|12491.1|12489.1|12491|12489|12491.1|12489.1|12490.8|12488.8|2
1654597410000|2022-06-07 10:23:30|12490.8|12488.8|12493.5|12491.5|12493.5|12491.5|12490.8|12488.8|14
1654597420000|2022-06-07 10:23:40|12493.6|12491.6|12494.1|12492.1|12494.6|12492.6|12493.3|12491.3|21
1654597430000|2022-06-07 10:23:50|12494.2|12492.2|12493|12491|12494.2|12492.2|12493|12491|7
1654597440000|2022-06-07 10:24:00|12492.7|12490.7|12490.5|12488.5|12492.7|12490.7|12490.3|12488.3|26
1654597450000|2022-06-07 10:24:10|12490.8|12488.8|12488.6|12486.6|12490.8|12488.8|12488.5|12486.5|26
1654597460000|2022-06-07 10:24:20|12488.5|12486.5|12490|12488|12490|12488|12488.2|12486.2|15
1654597470000|2022-06-07 10:24:30|12489.8|12487.8|12492.3|12490.3|12492.3|12490.3|12489.5|12487.5|16
1654597480000|2022-06-07 10:24:40|12492.5|12490.5|12496.1|12494.1|12496.2|12494.2|12492.3|12490.3|31
1654597490000|2022-06-07 10:24:50|12496.2|12494.2|12496.1|12494.1|12496.3|12494.3|12495.8|12493.8|23
1654597500000|2022-06-07 10:25:00|12496.2|12494.2|12495.1|12493.1|12497|12495|12492.8|12490.8|61
1654597510000|2022-06-07 10:25:10|12495|12493|12497.5|12495.5|12497.5|12495.5|12494.6|12492.6|16
1654597520000|2022-06-07 10:25:20|12497.3|12495.3|12496.8|12494.8|12499.2|12497.2|12496.8|12494.8|77
1654597530000|2022-06-07 10:25:30|12496.7|12494.7|12496|12494|12496.7|12494.7|12495|12493|40
1654597540000|2022-06-07 10:25:40|12496.1|12494.1|12496.3|12494.3|12496.3|12494.3|12495.7|12493.7|35
1654597550000|2022-06-07 10:25:50|12496.1|12494.1|12496.2|12494.2|12496.7|12494.7|12496|12494|12
1654597560000|2022-06-07 10:26:00|12496.3|12494.3|12497.6|12495.6|12498.5|12496.5|12496.2|12494.2|19
1654597570000|2022-06-07 10:26:10|12497.5|12495.5|12497.8|12495.8|12497.8|12495.8|12496.6|12494.6|33
1654597580000|2022-06-07 10:26:20|12497.7|12495.7|12497.3|12495.3|12497.7|12495.7|12497|12495|10
1654597590000|2022-06-07 10:26:30|12497.5|12495.5|12497.1|12495.1|12497.5|12495.5|12496.5|12494.5|32
1654597600000|2022-06-07 10:26:40|12497|12495|12495.7|12493.7|12497.1|12495.1|12495.6|12493.6|28
1654597610000|2022-06-07 10:26:50|12495.8|12493.8|12497.2|12495.2|12498.2|12496.2|12495.7|12493.7|21
1654597620000|2022-06-07 10:27:00|12497.5|12495.5|12498.3|12496.3|12498.5|12496.5|12497.1|12495.1|34
1654597630000|2022-06-07 10:27:10|12498.2|12496.2|12504.3|12502.3|12505.1|12503.1|12498.2|12496.2|83
1654597640000|2022-06-07 10:27:20|12504.2|12502.2|12505.7|12503.7|12507|12505|12504.2|12502.2|57
1654597650000|2022-06-07 10:27:30|12505.6|12503.6|12504.5|12502.5|12506.6|12504.6|12504.5|12502.5|33
1654597660000|2022-06-07 10:27:40|12504.3|12502.3|12505|12503|12505.2|12503.2|12502.8|12500.8|28
1654597670000|2022-06-07 10:27:50|12505.1|12503.1|12505.2|12503.2|12506.3|12504.3|12505|12503|13
1654597680000|2022-06-07 10:28:00|12505.3|12503.3|12504|12502|12505.5|12503.5|12502.2|12500.2|29
1654597690000|2022-06-07 10:28:10|12503.8|12501.8|12503.5|12501.5|12503.8|12501.8|12503.3|12501.3|6
1654597700000|2022-06-07 10:28:20|12502.8|12500.8|12504.2|12502.2|12504.2|12502.2|12502.5|12500.5|22
1654597710000|2022-06-07 10:28:30|12505.2|12503.2|12504.7|12502.7|12505.7|12503.7|12503.7|12501.7|50
1654597720000|2022-06-07 10:28:40|12504.3|12502.3|12504.3|12502.3|12504.5|12502.5|12504|12502|8
1654597730000|2022-06-07 10:28:50|12503.7|12501.7|12503.1|12501.1|12504.1|12502.1|12503.1|12501.1|9
1654597740000|2022-06-07 10:29:00|12502.8|12500.8|12502|12500|12502.8|12500.8|12500.2|12498.2|39
1654597750000|2022-06-07 10:29:10|12501.8|12499.8|12501.1|12499.1|12502.7|12500.7|12500.6|12498.6|34
1654597760000|2022-06-07 10:29:20|12501|12499|12498.6|12496.6|12501.8|12499.8|12498.6|12496.6|51
1654597770000|2022-06-07 10:29:30|12498.5|12496.5|12495.8|12493.8|12498.7|12496.7|12495.7|12493.7|45
1654597780000|2022-06-07 10:29:40|12495.7|12493.7|12495.1|12493.1|12496.6|12494.6|12495|12493|25
1654597790000|2022-06-07 10:29:50|12495.3|12493.3|12496|12494|12496|12494|12495|12493|21
1654597800000|2022-06-07 10:30:00|12496.5|12494.5|12496.3|12494.3|12496.8|12494.8|12495.5|12493.5|13
1654597810000|2022-06-07 10:30:10|12496.5|12494.5|12499.6|12497.6|12500.2|12498.2|12496.5|12494.5|29
1654597820000|2022-06-07 10:30:20|12499.7|12497.7|12499.7|12497.7|12499.8|12497.8|12499.2|12497.2|8
1654597830000|2022-06-07 10:30:30|12499.2|12497.2|12499.2|12497.2|12499.7|12497.7|12497.8|12495.8|18
1654597840000|2022-06-07 10:30:40|12499.3|12497.3|12503.1|12501.1|12503.1|12501.1|12499.3|12497.3|23
1654597850000|2022-06-07 10:30:50|12503.7|12501.7|12502.7|12500.7|12504.7|12502.7|12502.7|12500.7|19
1654597860000|2022-06-07 10:31:00|12502.8|12500.8|12505|12503|12505.8|12503.8|12502.8|12500.8|35
1654597870000|2022-06-07 10:31:10|12504.7|12502.7|12506|12504|12506.1|12504.1|12504.3|12502.3|20
1654597880000|2022-06-07 10:31:20|12506.1|12504.1|12511.6|12509.6|12512.2|12510.2|12506.1|12504.1|212
1654597890000|2022-06-07 10:31:30|12511|12509|12511.5|12509.5|12512|12510|12510.8|12508.8|42
1654597900000|2022-06-07 10:31:40|12511.3|12509.3|12511.5|12509.5|12512|12510|12509.6|12507.6|39
1654597910000|2022-06-07 10:31:50|12511.6|12509.6|12510.1|12508.1|12512.1|12510.1|12510.1|12508.1|18
1654597920000|2022-06-07 10:32:00|12510.2|12508.2|12509.3|12507.3|12510.5|12508.5|12509.3|12507.3|11
1654597930000|2022-06-07 10:32:10|12508.5|12506.5|12508.7|12506.7|12509.1|12507.1|12508.1|12506.1|25
1654597940000|2022-06-07 10:32:20|12508.5|12506.5|12509.7|12507.7|12510.2|12508.2|12508|12506|12
1654597950000|2022-06-07 10:32:30|12509.8|12507.8|12511.7|12509.7|12512.2|12510.2|12509.7|12507.7|23
1654597960000|2022-06-07 10:32:40|12511.6|12509.6|12511.7|12509.7|12512|12510|12511|12509|13
1654597970000|2022-06-07 10:32:50|12511.5|12509.5|12511|12509|12511.5|12509.5|12511|12509|9
1654597980000|2022-06-07 10:33:00|12510.8|12508.8|12510.3|12508.3|12511.1|12509.1|12508.7|12506.7|15
1654597990000|2022-06-07 10:33:10|12510.2|12508.2|12509.5|12507.5|12510.2|12508.2|12508.8|12506.8|17
1654598000000|2022-06-07 10:33:20|12509.3|12507.3|12512.2|12510.2|12513.2|12511.2|12508.2|12506.2|43
1654598010000|2022-06-07 10:33:30|12512.1|12510.1|12511.5|12509.5|12513.1|12511.1|12511.5|12509.5|28
1654598020000|2022-06-07 10:33:40|12511.6|12509.6|12512.5|12510.5|12512.8|12510.8|12511.6|12509.6|8
1654598030000|2022-06-07 10:33:50|12512.3|12510.3|12514|12512|12514|12512|12512.2|12510.2|23
1654598040000|2022-06-07 10:34:00|12513.7|12511.7|12514.7|12512.7|12515.1|12513.1|12513.5|12511.5|31
1654598050000|2022-06-07 10:34:10|12514.8|12512.8|12514.1|12512.1|12515.7|12513.7|12514.1|12512.1|30
1654598060000|2022-06-07 10:34:20|12513.6|12511.6|12513.5|12511.5|12513.8|12511.8|12513.3|12511.3|19
1654598070000|2022-06-07 10:34:30|12513.3|12511.3|12513.1|12511.1|12513.6|12511.6|12512.6|12510.6|18
1654598080000|2022-06-07 10:34:40|12513|12511|12513|12511|12513.3|12511.3|12512.6|12510.6|12
1654598090000|2022-06-07 10:34:50|12512.8|12510.8|12513.3|12511.3|12513.5|12511.5|12512.7|12510.7|9
1654598100000|2022-06-07 10:35:00|12513.5|12511.5|12511.5|12509.5|12514.1|12512.1|12511.5|12509.5|40
1654598110000|2022-06-07 10:35:10|12511.3|12509.3|12513|12511|12513.7|12511.7|12510.3|12508.3|28
1654598120000|2022-06-07 10:35:20|12512.8|12510.8|12511.3|12509.3|12512.8|12510.8|12510.3|12508.3|17
1654598130000|2022-06-07 10:35:30|12511.1|12509.1|12512.3|12510.3|12512.3|12510.3|12511.1|12509.1|6
1654598140000|2022-06-07 10:35:40|12512.5|12510.5|12512|12510|12512.5|12510.5|12512|12510|3
1654598150000|2022-06-07 10:35:50|12512.5|12510.5|12511.8|12509.8|12512.5|12510.5|12511.6|12509.6|8
1654598160000|2022-06-07 10:36:00|12512|12510|12511.6|12509.6|12512.5|12510.5|12511.3|12509.3|10
1654598170000|2022-06-07 10:36:10|12511.7|12509.7|12513.5|12511.5|12513.5|12511.5|12511.6|12509.6|14
1654598180000|2022-06-07 10:36:20|12513.6|12511.6|12515.5|12513.5|12515.6|12513.6|12513.3|12511.3|25
1654598190000|2022-06-07 10:36:30|12515.6|12513.6|12517.2|12515.2|12517.3|12515.3|12515.3|12513.3|25
1654598200000|2022-06-07 10:36:40|12517.3|12515.3|12516.3|12514.3|12518|12516|12516|12514|31
1654598210000|2022-06-07 10:36:50|12516.5|12514.5|12517.2|12515.2|12517.7|12515.7|12516.3|12514.3|18
1654598220000|2022-06-07 10:37:00|12517.1|12515.1|12518.5|12516.5|12518.7|12516.7|12517|12515|39
1654598230000|2022-06-07 10:37:10|12518.6|12516.6|12519.8|12517.8|12520.2|12518.2|12518.6|12516.6|50
1654598240000|2022-06-07 10:37:20|12521.1|12519.1|12522.3|12520.3|12523.5|12521.5|12521.1|12519.1|146
1654598250000|2022-06-07 10:37:30|12522.1|12520.1|12522.6|12520.6|12522.6|12520.6|12520.8|12518.8|49
1654598260000|2022-06-07 10:37:40|12522.5|12520.5|12518.6|12516.6|12522.6|12520.6|12518.6|12516.6|28
1654598270000|2022-06-07 10:37:50|12518.7|12516.7|12519.3|12517.3|12519.8|12517.8|12518.6|12516.6|16
1654598280000|2022-06-07 10:38:00|12519.5|12517.5|12520.2|12518.2|12520.2|12518.2|12519.2|12517.2|18
1654598290000|2022-06-07 10:38:10|12520.1|12518.1|12520.1|12518.1|12520.5|12518.5|12519.6|12517.6|13
1654598300000|2022-06-07 10:38:20|12520.2|12518.2|12520.8|12518.8|12520.8|12518.8|12520|12518|8
1654598310000|2022-06-07 10:38:30|12521|12519|12520.3|12518.3|12521.1|12519.1|12519.1|12517.1|17
1654598320000|2022-06-07 10:38:40|12520|12518|12518.7|12516.7|12520|12518|12518.7|12516.7|18
1654598330000|2022-06-07 10:38:50|12518.8|12516.8|12518.6|12516.6|12519.2|12517.2|12517.7|12515.7|76
1654598340000|2022-06-07 10:39:00|12518.8|12516.8|12519.6|12517.6|12519.7|12517.7|12518.7|12516.7|1
1654598350000|2022-06-07 10:39:10|12519.5|12517.5|12519.1|12517.1|12519.5|12517.5|12518.6|12516.6|3
1654598360000|2022-06-07 10:39:20|12520|12518|12522.1|12520.1|12522.1|12520.1|12520|12518|24
1654598370000|2022-06-07 10:39:30|12522.2|12520.2|12522.3|12520.3|12522.3|12520.3|12521.7|12519.7|4
1654598380000|2022-06-07 10:39:40|12521.7|12519.7|12522|12520|12522.2|12520.2|12521.3|12519.3|21
1654598390000|2022-06-07 10:39:50|12521.7|12519.7|12521.5|12519.5|12521.7|12519.7|12520.3|12518.3|22
1654598400000|2022-06-07 10:40:00|12521.6|12519.6|12522.6|12520.6|12523|12521|12521.5|12519.5|15
1654598410000|2022-06-07 10:40:10|12522.7|12520.7|12520.7|12518.7|12522.8|12520.8|12520.7|12518.7|8
1654598420000|2022-06-07 10:40:20|12520.8|12518.8|12520.2|12518.2|12521|12519|12520.2|12518.2|7
1654598430000|2022-06-07 10:40:30|12520.6|12518.6|12520.2|12518.2|12520.6|12518.6|12519.2|12517.2|9
1654598440000|2022-06-07 10:40:40|12520.1|12518.1|12519.8|12517.8|12520.2|12518.2|12519.8|12517.8|2
1654598450000|2022-06-07 10:40:50|12520|12518|12520.1|12518.1|12520.2|12518.2|12519.6|12517.6|5
1654598460000|2022-06-07 10:41:00|12520.2|12518.2|12521.1|12519.1|12521.1|12519.1|12520.2|12518.2|4
1654598470000|2022-06-07 10:41:10|12521|12519|12521|12519|12522.3|12520.3|12520.2|12518.2|11
1654598480000|2022-06-07 10:41:20|12521.1|12519.1|12520.3|12518.3|12521.3|12519.3|12520.3|12518.3|8
1654598490000|2022-06-07 10:41:30|12520.5|12518.5|12519.8|12517.8|12520.6|12518.6|12519.8|12517.8|12
1654598500000|2022-06-07 10:41:40|12519.2|12517.2|12518.7|12516.7|12519.5|12517.5|12518.6|12516.6|24
1654598510000|2022-06-07 10:41:50|12518.8|12516.8|12518.1|12516.1|12519.3|12517.3|12518.1|12516.1|17
1654598520000|2022-06-07 10:42:00|12518|12516|12518.3|12516.3|12518.3|12516.3|12517|12515|39
1654598530000|2022-06-07 10:42:10|12518.2|12516.2|12517.7|12515.7|12518.5|12516.5|12517.6|12515.6|17
1654598540000|2022-06-07 10:42:20|12517.6|12515.6|12518|12516|12518.2|12516.2|12517.5|12515.5|13
1654598550000|2022-06-07 10:42:30|12517.6|12515.6|12516.1|12514.1|12518|12516|12516|12514|30
1654598560000|2022-06-07 10:42:40|12516|12514|12515.7|12513.7|12516.1|12514.1|12515.6|12513.6|8
1654598570000|2022-06-07 10:42:50|12515.8|12513.8|12514.1|12512.1|12515.8|12513.8|12514.1|12512.1|28
1654598580000|2022-06-07 10:43:00|12514.3|12512.3|12511.3|12509.3|12515|12513|12511|12509|78
1654598590000|2022-06-07 10:43:10|12511.1|12509.1|12509.6|12507.6|12511.1|12509.1|12509.3|12507.3|48
1654598600000|2022-06-07 10:43:20|12509.5|12507.5|12510.7|12508.7|12510.7|12508.7|12509|12507|32
1654598610000|2022-06-07 10:43:30|12510.8|12508.8|12511.1|12509.1|12511.1|12509.1|12510.5|12508.5|6
1654598620000|2022-06-07 10:43:40|12511|12509|12512.8|12510.8|12513|12511|12511|12509|19
1654598630000|2022-06-07 10:43:50|12513|12511|12512.8|12510.8|12513.7|12511.7|12512.6|12510.6|12
1654598640000|2022-06-07 10:44:00|12513|12511|12513.1|12511.1|12514.2|12512.2|12512.6|12510.6|11
1654598650000|2022-06-07 10:44:10|12513.2|12511.2|12511.6|12509.6|12513.2|12511.2|12510.8|12508.8|7
1654598660000|2022-06-07 10:44:20|12510.2|12508.2|12510.3|12508.3|12510.3|12508.3|12509.6|12507.6|49
1654598670000|2022-06-07 10:44:30|12509|12507|12509|12507|12510.6|12508.6|12508.8|12506.8|24
1654598680000|2022-06-07 10:44:40|12508.8|12506.8|12508.3|12506.3|12508.8|12506.8|12508|12506|5
1654598690000|2022-06-07 10:44:50|12508.2|12506.2|12508.5|12506.5|12509.1|12507.1|12508|12506|9
1654598700000|2022-06-07 10:45:00|12508.6|12506.6|12508.7|12506.7|12509|12507|12506.3|12504.3|28
1654598710000|2022-06-07 10:45:10|12508.8|12506.8|12509.2|12507.2|12510.3|12508.3|12508.5|12506.5|17
1654598720000|2022-06-07 10:45:20|12509|12507|12509.3|12507.3|12509.3|12507.3|12508.8|12506.8|3
1654598730000|2022-06-07 10:45:30|12508.7|12506.7|12508.6|12506.6|12509.5|12507.5|12508.5|12506.5|24
1654598740000|2022-06-07 10:45:40|12508.7|12506.7|12511.5|12509.5|12512|12510|12508.7|12506.7|13
1654598750000|2022-06-07 10:45:50|12511.2|12509.2|12510.5|12508.5|12511.5|12509.5|12510|12508|6
1654598760000|2022-06-07 10:46:00|12510.3|12508.3|12510.7|12508.7|12511|12509|12510.3|12508.3|1
1654598770000|2022-06-07 10:46:10|12511|12509|12511.6|12509.6|12511.7|12509.7|12511|12509|1
1654598780000|2022-06-07 10:46:20|12511.7|12509.7|12515|12513|12515.1|12513.1|12511.7|12509.7|34
1654598790000|2022-06-07 10:46:30|12515.1|12513.1|12514.7|12512.7|12515.8|12513.8|12514.7|12512.7|17
1654598800000|2022-06-07 10:46:40|12514.8|12512.8|12517.8|12515.8|12518.1|12516.1|12514.8|12512.8|22
1654598810000|2022-06-07 10:46:50|12517.5|12515.5|12517.8|12515.8|12518.5|12516.5|12517|12515|32
1654598820000|2022-06-07 10:47:00|12518|12516|12517.1|12515.1|12518.1|12516.1|12516.7|12514.7|11
1654598830000|2022-06-07 10:47:10|12517.6|12515.6|12517|12515|12518.1|12516.1|12517|12515|15
1654598840000|2022-06-07 10:47:20|12516.6|12514.6|12515.3|12513.3|12516.6|12514.6|12515|12513|29
1654598850000|2022-06-07 10:47:30|12515.5|12513.5|12514.7|12512.7|12515.6|12513.6|12514.6|12512.6|12
1654598860000|2022-06-07 10:47:40|12515.2|12513.2|12514.1|12512.1|12515.2|12513.2|12514.1|12512.1|14
1654598870000|2022-06-07 10:47:50|12514|12512|12515.2|12513.2|12515.5|12513.5|12514|12512|9
1654598880000|2022-06-07 10:48:00|12515.3|12513.3|12516.2|12514.2|12516.6|12514.6|12515.3|12513.3|34
1654598890000|2022-06-07 10:48:10|12516.6|12514.6|12515.6|12513.6|12518.3|12516.3|12514.7|12512.7|32
1654598900000|2022-06-07 10:48:20|12515.7|12513.7|12515.2|12513.2|12515.7|12513.7|12513.1|12511.1|23
1654598910000|2022-06-07 10:48:30|12514.8|12512.8|12515.7|12513.7|12515.7|12513.7|12514.8|12512.8|5
1654598920000|2022-06-07 10:48:40|12515.8|12513.8|12519.7|12517.7|12520.3|12518.3|12515.7|12513.7|45
1654598930000|2022-06-07 10:48:50|12519.8|12517.8|12521.5|12519.5|12521.5|12519.5|12519.1|12517.1|26
1654598940000|2022-06-07 10:49:00|12521.6|12519.6|12524.8|12522.8|12526|12524|12521.2|12519.2|106
1654598950000|2022-06-07 10:49:10|12525|12523|12524|12522|12525.1|12523.1|12523.7|12521.7|27
1654598960000|2022-06-07 10:49:20|12523.8|12521.8|12523|12521|12524|12522|12522|12520|30
1654598970000|2022-06-07 10:49:30|12522.7|12520.7|12523.1|12521.1|12523.1|12521.1|12522.2|12520.2|8
1654598980000|2022-06-07 10:49:40|12522.7|12520.7|12522.6|12520.6|12522.8|12520.8|12522.2|12520.2|14
1654598990000|2022-06-07 10:49:50|12522.5|12520.5|12521.3|12519.3|12522.5|12520.5|12520.8|12518.8|26
1654599000000|2022-06-07 10:50:00|12521.2|12519.2|12523.5|12521.5|12524.5|12522.5|12521.2|12519.2|22
1654599010000|2022-06-07 10:50:10|12523.6|12521.6|12523.7|12521.7|12523.8|12521.8|12522.8|12520.8|13
1654599020000|2022-06-07 10:50:20|12523.8|12521.8|12523.8|12521.8|12525|12523|12523.5|12521.5|8
1654599030000|2022-06-07 10:50:30|12524|12522|12526.3|12524.3|12527.3|12525.3|12523.8|12521.8|40
1654599040000|2022-06-07 10:50:40|12526.5|12524.5|12526.7|12524.7|12526.7|12524.7|12525.8|12523.8|15
1654599050000|2022-06-07 10:50:50|12526.8|12524.8|12528.2|12526.2|12528.2|12526.2|12526.6|12524.6|32
1654599060000|2022-06-07 10:51:00|12528.1|12526.1|12525.6|12523.6|12528.1|12526.1|12525|12523|37
1654599070000|2022-06-07 10:51:10|12525.1|12523.1|12519.6|12517.6|12525.1|12523.1|12519.1|12517.1|63
1654599080000|2022-06-07 10:51:20|12519.7|12517.7|12519.5|12517.5|12520.3|12518.3|12519.1|12517.1|27
1654599090000|2022-06-07 10:51:30|12519.3|12517.3|12519.2|12517.2|12519.7|12517.7|12519|12517|5
1654599100000|2022-06-07 10:51:40|12519.6|12517.6|12521.7|12519.7|12521.7|12519.7|12519.1|12517.1|19
1654599110000|2022-06-07 10:51:50|12522.2|12520.2|12522.2|12520.2|12523.5|12521.5|12522.1|12520.1|16
1654599120000|2022-06-07 10:52:00|12522.3|12520.3|12521.5|12519.5|12522.3|12520.3|12520.8|12518.8|7
1654599130000|2022-06-07 10:52:10|12521.6|12519.6|12524.8|12522.8|12525|12523|12521.6|12519.6|26
1654599140000|2022-06-07 10:52:20|12525|12523|12527.5|12525.5|12527.5|12525.5|12525|12523|32
1654599150000|2022-06-07 10:52:30|12527.1|12525.1|12526|12524|12527.1|12525.1|12525.5|12523.5|20
1654599160000|2022-06-07 10:52:40|12525.8|12523.8|12526.7|12524.7|12526.8|12524.8|12525.5|12523.5|28
1654599170000|2022-06-07 10:52:50|12526.8|12524.8|12524.7|12522.7|12527|12525|12524.5|12522.5|21
1654599180000|2022-06-07 10:53:00|12524.8|12522.8|12523.5|12521.5|12525.5|12523.5|12522.3|12520.3|14
1654599190000|2022-06-07 10:53:10|12523.6|12521.6|12523.2|12521.2|12524.7|12522.7|12523.1|12521.1|10
1654599200000|2022-06-07 10:53:20|12523.1|12521.1|12523.6|12521.6|12523.8|12521.8|12523.1|12521.1|5
1654599210000|2022-06-07 10:53:30|12523.5|12521.5|12524.6|12522.6|12524.7|12522.7|12523.2|12521.2|32
1654599220000|2022-06-07 10:53:40|12523.6|12521.6|12523.2|12521.2|12523.6|12521.6|12522.6|12520.6|11
1654599230000|2022-06-07 10:53:50|12523.1|12521.1|12523.6|12521.6|12523.6|12521.6|12523|12521|5
1654599240000|2022-06-07 10:54:00|12523.7|12521.7|12521.7|12519.7|12524|12522|12521.6|12519.6|20
1654599250000|2022-06-07 10:54:10|12521.8|12519.8|12522.5|12520.5|12522.5|12520.5|12521.3|12519.3|14
1654599260000|2022-06-07 10:54:20|12522.6|12520.6|12522.2|12520.2|12523.3|12521.3|12522.2|12520.2|8
1654599270000|2022-06-07 10:54:30|12522.1|12520.1|12521.2|12519.2|12522.2|12520.2|12521.2|12519.2|4
1654599280000|2022-06-07 10:54:40|12521.3|12519.3|12521.8|12519.8|12521.8|12519.8|12520.6|12518.6|11
1654599290000|2022-06-07 10:54:50|12521.7|12519.7|12522.7|12520.7|12522.7|12520.7|12521.3|12519.3|14
1654599300000|2022-06-07 10:55:00|12522.6|12520.6|12522.1|12520.1|12522.7|12520.7|12522.1|12520.1|4
1654599310000|2022-06-07 10:55:10|12522|12520|12522.3|12520.3|12522.6|12520.6|12521.8|12519.8|6
1654599320000|2022-06-07 10:55:20|12522.5|12520.5|12524.7|12522.7|12524.8|12522.8|12522.5|12520.5|6
1654599330000|2022-06-07 10:55:30|12524.8|12522.8|12524.5|12522.5|12524.8|12522.8|12524.1|12522.1|7
1654599340000|2022-06-07 10:55:40|12524.3|12522.3|12525|12523|12525|12523|12523.5|12521.5|12
1654599350000|2022-06-07 10:55:50|12525.2|12523.2|12526.1|12524.1|12526.3|12524.3|12525.1|12523.1|8
1654599360000|2022-06-07 10:56:00|12526.2|12524.2|12524.5|12522.5|12526.3|12524.3|12523.3|12521.3|28
1654599370000|2022-06-07 10:56:10|12524.6|12522.6|12524|12522|12524.7|12522.7|12522.8|12520.8|7
1654599380000|2022-06-07 10:56:20|12523.8|12521.8|12522.5|12520.5|12523.8|12521.8|12522.5|12520.5|1
1654599390000|2022-06-07 10:56:30|12522.6|12520.6|12523.2|12521.2|12523.2|12521.2|12521.2|12519.2|13
1654599400000|2022-06-07 10:56:40|12523.5|12521.5|12523.5|12521.5|12523.5|12521.5|12522.2|12520.2|14
1654599410000|2022-06-07 10:56:50|12523.6|12521.6|12523.6|12521.6|12523.7|12521.7|12523.2|12521.2|6
1654599420000|2022-06-07 10:57:00|12523.7|12521.7|12523.5|12521.5|12524.8|12522.8|12522.7|12520.7|6
1654599430000|2022-06-07 10:57:10|12523.3|12521.3|12524|12522|12524|12522|12522.2|12520.2|4
1654599440000|2022-06-07 10:57:20|12523.8|12521.8|12527|12525|12527|12525|12523.8|12521.8|18
1654599450000|2022-06-07 10:57:30|12526.8|12524.8|12524|12522|12527.1|12525.1|12524|12522|18
1654599460000|2022-06-07 10:57:40|12523.8|12521.8|12524.2|12522.2|12524.6|12522.6|12522.8|12520.8|15
1654599470000|2022-06-07 10:57:50|12524.3|12522.3|12524.1|12522.1|12524.6|12522.6|12523.6|12521.6|12
1654599480000|2022-06-07 10:58:00|12524|12522|12523.7|12521.7|12524.3|12522.3|12523.6|12521.6|12
1654599490000|2022-06-07 10:58:10|12524.1|12522.1|12524.5|12522.5|12525|12523|12524.1|12522.1|18
1654599500000|2022-06-07 10:58:20|12524.3|12522.3|12524.3|12522.3|12524.6|12522.6|12523|12521|14
1654599510000|2022-06-07 10:58:30|12524.5|12522.5|12524.7|12522.7|12525|12523|12524.2|12522.2|2
1654599520000|2022-06-07 10:58:40|12524.8|12522.8|12524.2|12522.2|12525|12523|12523.8|12521.8|4
1654599530000|2022-06-07 10:58:50|12524.1|12522.1|12524.7|12522.7|12525|12523|12524|12522|3
1654599540000|2022-06-07 10:59:00|12524.6|12522.6|12520.8|12518.8|12525.2|12523.2|12520.8|12518.8|49
1654599550000|2022-06-07 10:59:10|12520.5|12518.5|12496.3|12494.3|12521.8|12519.8|12495|12493|361
1654599560000|2022-06-07 10:59:20|12498.2|12496.2|12492.7|12490.7|12498.8|12496.8|12481.7|12479.7|573
1654599570000|2022-06-07 10:59:30|12492.6|12490.6|12499.1|12497.1|12500.1|12498.1|12492.3|12490.3|160
1654599580000|2022-06-07 10:59:40|12499|12497|12488.6|12486.6|12499|12497|12484.5|12482.5|202
1654599590000|2022-06-07 10:59:50|12487.7|12485.7|12487|12485|12489.5|12487.5|12479.5|12477.5|276
1654599600000|2022-06-07 11:00:00|12486.8|12484.8|12490.2|12488.2|12493.6|12491.6|12482.1|12480.1|261
1654599610000|2022-06-07 11:00:10|12489.5|12487.5|12494.1|12492.1|12498|12496|12489.5|12487.5|130
1654599620000|2022-06-07 11:00:20|12493.7|12491.7|12495.6|12493.6|12498.5|12496.5|12493.7|12491.7|92
1654599630000|2022-06-07 11:00:30|12495.3|12493.3|12499.3|12497.3|12499.3|12497.3|12494.8|12492.8|76
1654599640000|2022-06-07 11:00:40|12499.7|12497.7|12498.8|12496.8|12502|12500|12497.5|12495.5|63
1654599650000|2022-06-07 11:00:50|12499|12497|12502.5|12500.5|12504.5|12502.5|12498.8|12496.8|100
1654599660000|2022-06-07 11:01:00|12502.6|12500.6|12499.5|12497.5|12502.6|12500.6|12496.7|12494.7|70
1654599670000|2022-06-07 11:01:10|12499.3|12497.3|12497.3|12495.3|12502.1|12500.1|12497.3|12495.3|57
1654599680000|2022-06-07 11:01:20|12497.2|12495.2|12501.8|12499.8|12501.8|12499.8|12495.6|12493.6|44
1654599690000|2022-06-07 11:01:30|12501.6|12499.6|12495.6|12493.6|12501.8|12499.8|12494.5|12492.5|57
1654599700000|2022-06-07 11:01:40|12495.5|12493.5|12496.3|12494.3|12498.8|12496.8|12494.8|12492.8|17
1654599710000|2022-06-07 11:01:50|12496.2|12494.2|12499.6|12497.6|12500.5|12498.5|12495.3|12493.3|51
1654599720000|2022-06-07 11:02:00|12499.2|12497.2|12498.3|12496.3|12501.2|12499.2|12497.6|12495.6|50
1654599730000|2022-06-07 11:02:10|12498.5|12496.5|12503.1|12501.1|12504|12502|12498.5|12496.5|52
1654599740000|2022-06-07 11:02:20|12503|12501|12506.1|12504.1|12507.5|12505.5|12500.2|12498.2|108
1654599750000|2022-06-07 11:02:30|12506.2|12504.2|12505.3|12503.3|12506.5|12504.5|12504.2|12502.2|32
1654599760000|2022-06-07 11:02:40|12505.2|12503.2|12505.1|12503.1|12505.2|12503.2|12501.5|12499.5|30
1654599770000|2022-06-07 11:02:50|12504.8|12502.8|12505.8|12503.8|12506.3|12504.3|12503.5|12501.5|68
1654599780000|2022-06-07 11:03:00|12505.7|12503.7|12502.8|12500.8|12507.3|12505.3|12502.6|12500.6|74
1654599790000|2022-06-07 11:03:10|12502.7|12500.7|12502.5|12500.5|12503|12501|12499.8|12497.8|45
1654599800000|2022-06-07 11:03:20|12502.6|12500.6|12505.8|12503.8|12506.2|12504.2|12502.5|12500.5|46
1654599810000|2022-06-07 11:03:30|12506|12504|12508.3|12506.3|12509.8|12507.8|12505.5|12503.5|56
1654599820000|2022-06-07 11:03:40|12507.8|12505.8|12507.8|12505.8|12509.5|12507.5|12506.5|12504.5|27
1654599830000|2022-06-07 11:03:50|12508.3|12506.3|12506.1|12504.1|12508.3|12506.3|12502.5|12500.5|41
1654599840000|2022-06-07 11:04:00|12506|12504|12507.5|12505.5|12507.6|12505.6|12504.5|12502.5|40
1654599850000|2022-06-07 11:04:10|12507.6|12505.6|12509.5|12507.5|12509.7|12507.7|12507.6|12505.6|31
1654599860000|2022-06-07 11:04:20|12509.7|12507.7|12505.5|12503.5|12509.7|12507.7|12505.3|12503.3|35
1654599870000|2022-06-07 11:04:30|12505.3|12503.3|12506.8|12504.8|12506.8|12504.8|12504.1|12502.1|38
1654599880000|2022-06-07 11:04:40|12507|12505|12508.3|12506.3|12510|12508|12507|12505|41
1654599890000|2022-06-07 11:04:50|12508.1|12506.1|12508.2|12506.2|12508.6|12506.6|12507.5|12505.5|16
1654599900000|2022-06-07 11:05:00|12508.1|12506.1|12508.1|12506.1|12509.3|12507.3|12505|12503|36
1654599910000|2022-06-07 11:05:10|12508|12506|12507|12505|12509|12507|12506.6|12504.6|45
1654599920000|2022-06-07 11:05:20|12506.8|12504.8|12504.2|12502.2|12507.2|12505.2|12503|12501|64
1654599930000|2022-06-07 11:05:30|12504.5|12502.5|12504.1|12502.1|12505.8|12503.8|12504.1|12502.1|33
1654599940000|2022-06-07 11:05:40|12504.2|12502.2|12503.1|12501.1|12506.6|12504.6|12501.8|12499.8|36
1654599950000|2022-06-07 11:05:50|12503|12501|12504.2|12502.2|12504.3|12502.3|12502.3|12500.3|18
1654599960000|2022-06-07 11:06:00|12504.3|12502.3|12505.3|12503.3|12506.1|12504.1|12502.8|12500.8|39
1654599970000|2022-06-07 11:06:10|12505.2|12503.2|12501|12499|12505.2|12503.2|12500.8|12498.8|49
1654599980000|2022-06-07 11:06:20|12500.8|12498.8|12500|12498|12502|12500|12499.1|12497.1|68
1654599990000|2022-06-07 11:06:30|12499.7|12497.7|12499.7|12497.7|12500|12498|12496.3|12494.3|58
1654600000000|2022-06-07 11:06:40|12499.8|12497.8|12494.2|12492.2|12500.5|12498.5|12493|12491|75
1654600010000|2022-06-07 11:06:50|12494.6|12492.6|12493.6|12491.6|12497|12495|12492.5|12490.5|90
1654600020000|2022-06-07 11:07:00|12493.7|12491.7|12494.5|12492.5|12495.1|12493.1|12492.3|12490.3|68
1654600030000|2022-06-07 11:07:10|12494.6|12492.6|12494.1|12492.1|12496|12494|12491.8|12489.8|87
1654600040000|2022-06-07 11:07:20|12494.2|12492.2|12494.8|12492.8|12495.5|12493.5|12494.2|12492.2|19
1654600050000|2022-06-07 11:07:30|12494.2|12492.2|12493.6|12491.6|12494.8|12492.8|12492.7|12490.7|30
1654600060000|2022-06-07 11:07:40|12493.7|12491.7|12491|12489|12494.3|12492.3|12489.7|12487.7|59
1654600070000|2022-06-07 11:07:50|12490.8|12488.8|12492|12490|12492.5|12490.5|12490.7|12488.7|28
1654600080000|2022-06-07 11:08:00|12492.1|12490.1|12491.2|12489.2|12494.2|12492.2|12491.1|12489.1|65
1654600090000|2022-06-07 11:08:10|12491.3|12489.3|12492.7|12490.7|12492.7|12490.7|12489.5|12487.5|47
1654600100000|2022-06-07 11:08:20|12492.6|12490.6|12489.3|12487.3|12492.6|12490.6|12488|12486|72
1654600110000|2022-06-07 11:08:30|12489.5|12487.5|12487.2|12485.2|12489.6|12487.6|12487|12485|63
1654600120000|2022-06-07 11:08:40|12487.1|12485.1|12486.1|12484.1|12488.7|12486.7|12485.5|12483.5|67
1654600130000|2022-06-07 11:08:50|12486|12484|12485.1|12483.1|12486.5|12484.5|12484.2|12482.2|64
1654600140000|2022-06-07 11:09:00|12484.3|12482.3|12485.3|12483.3|12485.3|12483.3|12484.1|12482.1|71
1654600150000|2022-06-07 11:09:10|12485.2|12483.2|12481.3|12479.3|12485.2|12483.2|12481.3|12479.3|93
1654600160000|2022-06-07 11:09:20|12481|12479|12480.2|12478.2|12481.5|12479.5|12476.3|12474.3|206
1654600170000|2022-06-07 11:09:30|12480.6|12478.6|12480.3|12478.3|12481.2|12479.2|12477.1|12475.1|89
1654600180000|2022-06-07 11:09:40|12480.5|12478.5|12480.8|12478.8|12482.6|12480.6|12480|12478|73
1654600190000|2022-06-07 11:09:50|12480.7|12478.7|12476.3|12474.3|12480.8|12478.8|12476.2|12474.2|72
1654600200000|2022-06-07 11:10:00|12476.1|12474.1|12466.1|12464.1|12476.7|12474.7|12465.1|12463.1|588
1654600210000|2022-06-07 11:10:10|12466|12464|12460.8|12458.8|12466|12464|12457.7|12455.7|355
1654600220000|2022-06-07 11:10:20|12461.1|12459.1|12460.8|12458.8|12461.1|12459.1|12457.2|12455.2|119
1654600230000|2022-06-07 11:10:30|12461.1|12459.1|12452.2|12450.2|12462|12460|12450.5|12448.5|286
1654600240000|2022-06-07 11:10:40|12452.3|12450.3|12448.7|12446.7|12453|12451|12445|12443|477
1654600250000|2022-06-07 11:10:50|12448.8|12446.8|12447.3|12445.3|12449.3|12447.3|12445|12443|208
1654600260000|2022-06-07 11:11:00|12448|12446|12446.3|12444.3|12450.5|12448.5|12446.2|12444.2|192
1654600270000|2022-06-07 11:11:10|12446.5|12444.5|12450.5|12448.5|12450.5|12448.5|12444.1|12442.1|161
1654600280000|2022-06-07 11:11:20|12451.6|12449.6|12453.1|12451.1|12453.2|12451.2|12450.6|12448.6|86
1654600290000|2022-06-07 11:11:30|12452.2|12450.2|12454.7|12452.7|12455.6|12453.6|12452.1|12450.1|99
1654600300000|2022-06-07 11:11:40|12454.5|12452.5|12453.2|12451.2|12454.5|12452.5|12452.2|12450.2|62
1654600310000|2022-06-07 11:11:50|12453|12451|12453.5|12451.5|12454.5|12452.5|12451.2|12449.2|65
1654600320000|2022-06-07 11:12:00|12453.1|12451.1|12457.3|12455.3|12457.3|12455.3|12452.2|12450.2|100
1654600330000|2022-06-07 11:12:10|12457.5|12455.5|12457.2|12455.2|12457.6|12455.6|12455.1|12453.1|72
1654600340000|2022-06-07 11:12:20|12457.1|12455.1|12453.3|12451.3|12457.3|12455.3|12453.3|12451.3|70
1654600350000|2022-06-07 11:12:30|12453.5|12451.5|12451.5|12449.5|12454.5|12452.5|12451.5|12449.5|53
1654600360000|2022-06-07 11:12:40|12451.2|12449.2|12444.8|12442.8|12451.2|12449.2|12444.8|12442.8|129
1654600370000|2022-06-07 11:12:50|12445.3|12443.3|12447|12445|12447.1|12445.1|12442.3|12440.3|277
1654600380000|2022-06-07 11:13:00|12447.1|12445.1|12445.8|12443.8|12450.1|12448.1|12445.8|12443.8|114
1654600390000|2022-06-07 11:13:10|12446.1|12444.1|12443.5|12441.5|12447|12445|12443.3|12441.3|77
1654600400000|2022-06-07 11:13:20|12443.6|12441.6|12447.1|12445.1|12447.2|12445.2|12438.5|12436.5|320
1654600410000|2022-06-07 11:13:30|12447.2|12445.2|12444.2|12442.2|12447.8|12445.8|12443|12441|136
1654600420000|2022-06-07 11:13:40|12445.2|12443.2|12448.1|12446.1|12448.5|12446.5|12444.7|12442.7|72
1654600430000|2022-06-07 11:13:50|12448.2|12446.2|12446.3|12444.3|12448.2|12446.2|12445.8|12443.8|50
1654600440000|2022-06-07 11:14:00|12446.2|12444.2|12442|12440|12446.2|12444.2|12441.6|12439.6|86
1654600450000|2022-06-07 11:14:10|12445.1|12443.1|12444|12442|12446.1|12444.1|12442.8|12440.8|116
1654600460000|2022-06-07 11:14:20|12443.7|12441.7|12443.3|12441.3|12444.5|12442.5|12442.3|12440.3|48
1654600470000|2022-06-07 11:14:30|12443.2|12441.2|12445.2|12443.2|12445.5|12443.5|12443.1|12441.1|63
1654600480000|2022-06-07 11:14:40|12445|12443|12446.6|12444.6|12446.6|12444.6|12443.7|12441.7|85
1654600490000|2022-06-07 11:14:50|12446.5|12444.5|12445.3|12443.3|12446.7|12444.7|12445.2|12443.2|41
1654600500000|2022-06-07 11:15:00|12445.5|12443.5|12443.3|12441.3|12446.5|12444.5|12441.6|12439.6|71
1654600510000|2022-06-07 11:15:10|12443.2|12441.2|12444.6|12442.6|12445|12443|12442.8|12440.8|51
1654600520000|2022-06-07 11:15:20|12444.7|12442.7|12447.2|12445.2|12447.7|12445.7|12444.5|12442.5|50
1654600530000|2022-06-07 11:15:30|12447.3|12445.3|12447.2|12445.2|12448|12446|12445.2|12443.2|76
1654600540000|2022-06-07 11:15:40|12447.1|12445.1|12447|12445|12448.7|12446.7|12446.3|12444.3|97
1654600550000|2022-06-07 11:15:50|12447.1|12445.1|12449.6|12447.6|12449.6|12447.6|12447|12445|29
1654600560000|2022-06-07 11:16:00|12449.5|12447.5|12450.5|12448.5|12451.3|12449.3|12448.3|12446.3|113
1654600570000|2022-06-07 11:16:10|12450.2|12448.2|12450.2|12448.2|12450.6|12448.6|12448.1|12446.1|58
1654600580000|2022-06-07 11:16:20|12450.1|12448.1|12455.1|12453.1|12455.8|12453.8|12450.1|12448.1|80
1654600590000|2022-06-07 11:16:30|12455.2|12453.2|12454.2|12452.2|12455.5|12453.5|12453|12451|78
1654600600000|2022-06-07 11:16:40|12454.1|12452.1|12455.6|12453.6|12455.7|12453.7|12453.2|12451.2|45
1654600610000|2022-06-07 11:16:50|12455.7|12453.7|12458.7|12456.7|12459.7|12457.7|12455.6|12453.6|225
1654600620000|2022-06-07 11:17:00|12458.8|12456.8|12460.2|12458.2|12462.8|12460.8|12458.8|12456.8|143
1654600630000|2022-06-07 11:17:10|12459.8|12457.8|12466.6|12464.6|12466.6|12464.6|12459.3|12457.3|119
1654600640000|2022-06-07 11:17:20|12466.7|12464.7|12465|12463|12467.8|12465.8|12464.8|12462.8|147
1654600650000|2022-06-07 11:17:30|12465.2|12463.2|12461.5|12459.5|12465.3|12463.3|12461.2|12459.2|62
1654600660000|2022-06-07 11:17:40|12461.6|12459.6|12460.8|12458.8|12462.3|12460.3|12460.3|12458.3|30
1654600670000|2022-06-07 11:17:50|12460.7|12458.7|12462.8|12460.8|12465.2|12463.2|12460.7|12458.7|35
1654600680000|2022-06-07 11:18:00|12463|12461|12461.5|12459.5|12464|12462|12461.5|12459.5|60
1654600690000|2022-06-07 11:18:10|12462|12460|12462.1|12460.1|12462.5|12460.5|12460.5|12458.5|34
1654600700000|2022-06-07 11:18:20|12462|12460|12459.7|12457.7|12462|12460|12459.5|12457.5|12
1654600710000|2022-06-07 11:18:30|12459.8|12457.8|12461.7|12459.7|12461.8|12459.8|12459.6|12457.6|21
1654600720000|2022-06-07 11:18:40|12461.8|12459.8|12464.6|12462.6|12465.2|12463.2|12461.5|12459.5|46
1654600730000|2022-06-07 11:18:50|12464.7|12462.7|12465|12463|12465.2|12463.2|12463.7|12461.7|36
1654600740000|2022-06-07 11:19:00|12464.8|12462.8|12466.6|12464.6|12467.3|12465.3|12464.8|12462.8|37
1654600750000|2022-06-07 11:19:10|12466.5|12464.5|12461|12459|12466.6|12464.6|12461|12459|55
1654600760000|2022-06-07 11:19:20|12461.1|12459.1|12467.7|12465.7|12468|12466|12461.1|12459.1|50
1654600770000|2022-06-07 11:19:30|12467.8|12465.8|12468.1|12466.1|12470.5|12468.5|12467.8|12465.8|108
1654600780000|2022-06-07 11:19:40|12467.7|12465.7|12468.1|12466.1|12468.7|12466.7|12464.8|12462.8|81
1654600790000|2022-06-07 11:19:50|12468|12466|12469.2|12467.2|12470.1|12468.1|12466.1|12464.1|99
1654600800000|2022-06-07 11:20:00|12469.3|12467.3|12469|12467|12470|12468|12468|12466|81
1654600810000|2022-06-07 11:20:10|12469.1|12467.1|12468.8|12466.8|12469.1|12467.1|12466.6|12464.6|44
1654600820000|2022-06-07 11:20:20|12468.3|12466.3|12465.6|12463.6|12468.5|12466.5|12465.3|12463.3|42
1654600830000|2022-06-07 11:20:30|12465.3|12463.3|12463.6|12461.6|12465.3|12463.3|12463.1|12461.1|50
1654600840000|2022-06-07 11:20:40|12463.5|12461.5|12463.2|12461.2|12464.8|12462.8|12463.2|12461.2|42
1654600850000|2022-06-07 11:20:50|12463.3|12461.3|12462.1|12460.1|12464|12462|12462.1|12460.1|44
1654600860000|2022-06-07 11:21:00|12462.2|12460.2|12461.5|12459.5|12462.6|12460.6|12460.1|12458.1|66
1654600870000|2022-06-07 11:21:10|12461.6|12459.6|12460.3|12458.3|12462.2|12460.2|12460.2|12458.2|35
1654600880000|2022-06-07 11:21:20|12460.2|12458.2|12460.6|12458.6|12462|12460|12460.1|12458.1|37
1654600890000|2022-06-07 11:21:30|12460.5|12458.5|12461.6|12459.6|12461.7|12459.7|12460.5|12458.5|23
1654600900000|2022-06-07 11:21:40|12462.1|12460.1|12462.2|12460.2|12464.7|12462.7|12462.1|12460.1|19
1654600910000|2022-06-07 11:21:50|12462.1|12460.1|12461.3|12459.3|12462.8|12460.8|12460.1|12458.1|30
1654600920000|2022-06-07 11:22:00|12461.1|12459.1|12462.2|12460.2|12462.5|12460.5|12459.1|12457.1|67
1654600930000|2022-06-07 11:22:10|12462.3|12460.3|12462|12460|12462.5|12460.5|12460.6|12458.6|19
1654600940000|2022-06-07 11:22:20|12462.1|12460.1|12463.7|12461.7|12464.8|12462.8|12462|12460|49
1654600950000|2022-06-07 11:22:30|12463.8|12461.8|12463.7|12461.7|12464.2|12462.2|12461.7|12459.7|25
1654600960000|2022-06-07 11:22:40|12463.8|12461.8|12466.8|12464.8|12466.8|12464.8|12463.2|12461.2|47
1654600970000|2022-06-07 11:22:50|12466.7|12464.7|12464.5|12462.5|12466.8|12464.8|12464.3|12462.3|46
1654600980000|2022-06-07 11:23:00|12464.7|12462.7|12465.7|12463.7|12467.1|12465.1|12464.5|12462.5|31
1654600990000|2022-06-07 11:23:10|12465.6|12463.6|12466.5|12464.5|12466.5|12464.5|12464.8|12462.8|15
1654601000000|2022-06-07 11:23:20|12466.3|12464.3|12466.1|12464.1|12466.8|12464.8|12465.5|12463.5|20
1654601010000|2022-06-07 11:23:30|12466.2|12464.2|12467.1|12465.1|12467.2|12465.2|12466.1|12464.1|9
1654601020000|2022-06-07 11:23:40|12466.7|12464.7|12466.3|12464.3|12468.1|12466.1|12466.2|12464.2|23
1654601030000|2022-06-07 11:23:50|12466.2|12464.2|12466.5|12464.5|12467.7|12465.7|12464.6|12462.6|39
1654601040000|2022-06-07 11:24:00|12466.3|12464.3|12466.6|12464.6|12467.1|12465.1|12466.2|12464.2|15
1654601050000|2022-06-07 11:24:10|12466.5|12464.5|12466.2|12464.2|12467|12465|12465.8|12463.8|9
1654601060000|2022-06-07 11:24:20|12466.1|12464.1|12467.3|12465.3|12467.3|12465.3|12465.8|12463.8|15
1654601070000|2022-06-07 11:24:30|12467.5|12465.5|12466.2|12464.2|12468.3|12466.3|12466|12464|13
1654601080000|2022-06-07 11:24:40|12466.7|12464.7|12465.8|12463.8|12467.6|12465.6|12465.8|12463.8|15
1654601090000|2022-06-07 11:24:50|12466|12464|12466|12464|12467.1|12465.1|12465.7|12463.7|29
1654601100000|2022-06-07 11:25:00|12466.1|12464.1|12466.5|12464.5|12466.8|12464.8|12465.3|12463.3|18
1654601110000|2022-06-07 11:25:10|12466.6|12464.6|12468.3|12466.3|12468.3|12466.3|12466.3|12464.3|29
1654601120000|2022-06-07 11:25:20|12468.2|12466.2|12467.2|12465.2|12468.3|12466.3|12466.3|12464.3|17
1654601130000|2022-06-07 11:25:30|12467.1|12465.1|12466.6|12464.6|12467.1|12465.1|12466.1|12464.1|14
1654601140000|2022-06-07 11:25:40|12466.5|12464.5|12466.1|12464.1|12466.8|12464.8|12465.1|12463.1|27
1654601150000|2022-06-07 11:25:50|12466|12464|12467.3|12465.3|12469.2|12467.2|12465.8|12463.8|47
1654601160000|2022-06-07 11:26:00|12467.2|12465.2|12465.5|12463.5|12467.2|12465.2|12465.3|12463.3|15
1654601170000|2022-06-07 11:26:10|12465.3|12463.3|12466|12464|12467.1|12465.1|12465.3|12463.3|12
1654601180000|2022-06-07 11:26:20|12466.1|12464.1|12466|12464|12466.2|12464.2|12464.6|12462.6|32
1654601190000|2022-06-07 11:26:30|12465.7|12463.7|12466.7|12464.7|12467.1|12465.1|12465.7|12463.7|13
1654601200000|2022-06-07 11:26:40|12466.8|12464.8|12465.2|12463.2|12467|12465|12465.2|12463.2|11
1654601210000|2022-06-07 11:26:50|12464.8|12462.8|12463.3|12461.3|12465.7|12463.7|12463.3|12461.3|31
1654601220000|2022-06-07 11:27:00|12463.5|12461.5|12466|12464|12466.5|12464.5|12462.2|12460.2|44
1654601230000|2022-06-07 11:27:10|12466.5|12464.5|12468|12466|12468.2|12466.2|12466.5|12464.5|30
1654601240000|2022-06-07 11:27:20|12468.2|12466.2|12469.2|12467.2|12469.5|12467.5|12468.2|12466.2|38
1654601250000|2022-06-07 11:27:30|12469.3|12467.3|12470.6|12468.6|12471.6|12469.6|12469.1|12467.1|78
1654601260000|2022-06-07 11:27:40|12471|12469|12470.8|12468.8|12471|12469|12469.3|12467.3|25
1654601270000|2022-06-07 11:27:50|12469.7|12467.7|12470.8|12468.8|12471|12469|12469.2|12467.2|36
1654601280000|2022-06-07 11:28:00|12470.7|12468.7|12469.1|12467.1|12470.7|12468.7|12468.2|12466.2|15
1654601290000|2022-06-07 11:28:10|12469.2|12467.2|12470.2|12468.2|12470.8|12468.8|12467.7|12465.7|15
1654601300000|2022-06-07 11:28:20|12470|12468|12472|12470|12472.3|12470.3|12469.8|12467.8|27
1654601310000|2022-06-07 11:28:30|12471.8|12469.8|12472.5|12470.5|12473.1|12471.1|12471.8|12469.8|35
1654601320000|2022-06-07 11:28:40|12472.3|12470.3|12472.1|12470.1|12472.5|12470.5|12470.1|12468.1|34
1654601330000|2022-06-07 11:28:50|12472|12470|12470.6|12468.6|12472.1|12470.1|12469.3|12467.3|36
1654601340000|2022-06-07 11:29:00|12470.5|12468.5|12474.5|12472.5|12476.1|12474.1|12470.5|12468.5|173
1654601350000|2022-06-07 11:29:10|12474.6|12472.6|12473.6|12471.6|12474.7|12472.7|12473|12471|46
1654601360000|2022-06-07 11:29:20|12473.5|12471.5|12475.6|12473.6|12475.8|12473.8|12473.2|12471.2|36
1654601370000|2022-06-07 11:29:30|12476.3|12474.3|12479.3|12477.3|12481.5|12479.5|12476|12474|138
1654601380000|2022-06-07 11:29:40|12479.7|12477.7|12477.2|12475.2|12479.7|12477.7|12477.2|12475.2|54
1654601390000|2022-06-07 11:29:50|12476.7|12474.7|12475.1|12473.1|12477.1|12475.1|12474.1|12472.1|43
1654601400000|2022-06-07 11:30:00|12475.6|12473.6|12472.6|12470.6|12476.1|12474.1|12472.3|12470.3|43
1654601410000|2022-06-07 11:30:10|12472.5|12470.5|12473.2|12471.2|12473.5|12471.5|12471.5|12469.5|61
1654601420000|2022-06-07 11:30:20|12473.3|12471.3|12473.5|12471.5|12474.8|12472.8|12473.3|12471.3|33
1654601430000|2022-06-07 11:30:30|12473.6|12471.6|12477.3|12475.3|12477.3|12475.3|12473.5|12471.5|81
1654601440000|2022-06-07 11:30:40|12476.7|12474.7|12477.3|12475.3|12480.1|12478.1|12476.7|12474.7|67
1654601450000|2022-06-07 11:30:50|12477.5|12475.5|12475.1|12473.1|12477.5|12475.5|12474.2|12472.2|98
1654601460000|2022-06-07 11:31:00|12476.2|12474.2|12477.1|12475.1|12477.8|12475.8|12475.7|12473.7|47
1654601470000|2022-06-07 11:31:10|12477.2|12475.2|12477.7|12475.7|12479|12477|12476.8|12474.8|31
1654601480000|2022-06-07 11:31:20|12477.6|12475.6|12477.5|12475.5|12478.8|12476.8|12474.7|12472.7|84
1654601490000|2022-06-07 11:31:30|12477.3|12475.3|12478|12476|12478.5|12476.5|12476.2|12474.2|21
1654601500000|2022-06-07 11:31:40|12477.5|12475.5|12477.5|12475.5|12477.7|12475.7|12476.6|12474.6|21
1654601510000|2022-06-07 11:31:50|12477.3|12475.3|12474.5|12472.5|12477.7|12475.7|12474.5|12472.5|29
1654601520000|2022-06-07 11:32:00|12474.7|12472.7|12475.6|12473.6|12477.2|12475.2|12474.7|12472.7|30
1654601530000|2022-06-07 11:32:10|12475.5|12473.5|12475.3|12473.3|12476.5|12474.5|12475.2|12473.2|12
1654601540000|2022-06-07 11:32:20|12475.5|12473.5|12477|12475|12477.8|12475.8|12475.2|12473.2|34
1654601550000|2022-06-07 11:32:30|12476.8|12474.8|12476.5|12474.5|12477.3|12475.3|12475.5|12473.5|14
1654601560000|2022-06-07 11:32:40|12475.7|12473.7|12475.6|12473.6|12476.7|12474.7|12475.3|12473.3|25
1654601570000|2022-06-07 11:32:50|12475.5|12473.5|12474.6|12472.6|12476|12474|12474.5|12472.5|9
1654601580000|2022-06-07 11:33:00|12475.3|12473.3|12475.7|12473.7|12476.7|12474.7|12474.1|12472.1|36
1654601590000|2022-06-07 11:33:10|12475.6|12473.6|12474.5|12472.5|12475.7|12473.7|12474.5|12472.5|15
1654601600000|2022-06-07 11:33:20|12474.1|12472.1|12473.1|12471.1|12474.1|12472.1|12473|12471|22
1654601610000|2022-06-07 11:33:30|12473|12471|12475.2|12473.2|12475.6|12473.6|12472.6|12470.6|69
1654601620000|2022-06-07 11:33:40|12475.3|12473.3|12474.3|12472.3|12475.6|12473.6|12473.2|12471.2|18
1654601630000|2022-06-07 11:33:50|12474.2|12472.2|12474|12472|12474.2|12472.2|12473.5|12471.5|17
1654601640000|2022-06-07 11:34:00|12474.1|12472.1|12475.1|12473.1|12475.2|12473.2|12474.1|12472.1|14
1654601650000|2022-06-07 11:34:10|12475|12473|12477.5|12475.5|12479|12477|12475|12473|61
1654601660000|2022-06-07 11:34:20|12477.3|12475.3|12481.8|12479.8|12482.8|12480.8|12476.6|12474.6|115
1654601670000|2022-06-07 11:34:30|12481.3|12479.3|12480.2|12478.2|12482.1|12480.1|12479|12477|73
1654601680000|2022-06-07 11:34:40|12480.3|12478.3|12481|12479|12481.3|12479.3|12480|12478|13
1654601690000|2022-06-07 11:34:50|12481.1|12479.1|12479.6|12477.6|12481.1|12479.1|12479.1|12477.1|21
1654601700000|2022-06-07 11:35:00|12479.8|12477.8|12479.5|12477.5|12480.3|12478.3|12479|12477|57
1654601710000|2022-06-07 11:35:10|12479.6|12477.6|12479.8|12477.8|12479.8|12477.8|12479.3|12477.3|8
1654601720000|2022-06-07 11:35:20|12479.7|12477.7|12477|12475|12479.7|12477.7|12476.7|12474.7|75
1654601730000|2022-06-07 11:35:30|12477.1|12475.1|12479.8|12477.8|12481.5|12479.5|12477.1|12475.1|54
1654601740000|2022-06-07 11:35:40|12479.6|12477.6|12484.2|12482.2|12484.3|12482.3|12479.6|12477.6|67
1654601750000|2022-06-07 11:35:50|12484.1|12482.1|12482|12480|12484.3|12482.3|12481.5|12479.5|46
1654601760000|2022-06-07 11:36:00|12482.1|12480.1|12483.1|12481.1|12483.8|12481.8|12480.7|12478.7|31
1654601770000|2022-06-07 11:36:10|12483.2|12481.2|12484|12482|12484.7|12482.7|12483.2|12481.2|27
1654601780000|2022-06-07 11:36:20|12484.1|12482.1|12484.2|12482.2|12484.5|12482.5|12483.6|12481.6|33
1654601790000|2022-06-07 11:36:30|12484.3|12482.3|12484.6|12482.6|12484.7|12482.7|12483.6|12481.6|30
1654601800000|2022-06-07 11:36:40|12484.3|12482.3|12482.3|12480.3|12484.6|12482.6|12482.1|12480.1|60
1654601810000|2022-06-07 11:36:50|12482.2|12480.2|12482.2|12480.2|12482.7|12480.7|12481.5|12479.5|12
1654601820000|2022-06-07 11:37:00|12482.3|12480.3|12481.6|12479.6|12482.3|12480.3|12481.5|12479.5|4
1654601830000|2022-06-07 11:37:10|12481.5|12479.5|12481.1|12479.1|12481.7|12479.7|12480.6|12478.6|16
1654601840000|2022-06-07 11:37:20|12481|12479|12480.7|12478.7|12481.2|12479.2|12480.6|12478.6|13
1654601850000|2022-06-07 11:37:30|12480.6|12478.6|12481.6|12479.6|12481.6|12479.6|12480.5|12478.5|18
1654601860000|2022-06-07 11:37:40|12481.5|12479.5|12481.1|12479.1|12481.6|12479.6|12480.6|12478.6|26
1654601870000|2022-06-07 11:37:50|12481|12479|12483.6|12481.6|12484.3|12482.3|12480.8|12478.8|24
1654601880000|2022-06-07 11:38:00|12483.5|12481.5|12480|12478|12483.5|12481.5|12479.8|12477.8|24
1654601890000|2022-06-07 11:38:10|12479.8|12477.8|12478.3|12476.3|12480.2|12478.2|12477.2|12475.2|170
1654601900000|2022-06-07 11:38:20|12478.1|12476.1|12480.2|12478.2|12481.1|12479.1|12477.8|12475.8|40
1654601910000|2022-06-07 11:38:30|12479|12477|12478.8|12476.8|12479.3|12477.3|12478.7|12476.7|41
1654601920000|2022-06-07 11:38:40|12479|12477|12479|12477|12479|12477|12477.8|12475.8|25
1654601930000|2022-06-07 11:38:50|12478.8|12476.8|12479.8|12477.8|12480|12478|12477.8|12475.8|26
1654601940000|2022-06-07 11:39:00|12480.2|12478.2|12478.5|12476.5|12480.5|12478.5|12478.1|12476.1|39
1654601950000|2022-06-07 11:39:10|12478.3|12476.3|12480.2|12478.2|12480.6|12478.6|12478.3|12476.3|27
1654601960000|2022-06-07 11:39:20|12480.1|12478.1|12479.7|12477.7|12480.6|12478.6|12479.5|12477.5|18
1654601970000|2022-06-07 11:39:30|12479.6|12477.6|12479.2|12477.2|12479.7|12477.7|12479.2|12477.2|7
1654601980000|2022-06-07 11:39:40|12479|12477|12478.1|12476.1|12479|12477|12478.1|12476.1|9
1654601990000|2022-06-07 11:39:50|12477.8|12475.8|12478.2|12476.2|12478.3|12476.3|12477.5|12475.5|13
1654602000000|2022-06-07 11:40:00|12478.3|12476.3|12476.6|12474.6|12480.6|12478.6|12476.5|12474.5|74
1654602010000|2022-06-07 11:40:10|12476.7|12474.7|12476.7|12474.7|12478.2|12476.2|12475.7|12473.7|37
1654602020000|2022-06-07 11:40:20|12476.8|12474.8|12476.7|12474.7|12477.8|12475.8|12476.2|12474.2|15
1654602030000|2022-06-07 11:40:30|12476.6|12474.6|12477.1|12475.1|12477.7|12475.7|12476.3|12474.3|19
1654602040000|2022-06-07 11:40:40|12477|12475|12477.3|12475.3|12477.6|12475.6|12476.7|12474.7|6
1654602050000|2022-06-07 11:40:50|12477|12475|12476.3|12474.3|12477.2|12475.2|12476.1|12474.1|9
1654602060000|2022-06-07 11:41:00|12476.1|12474.1|12474.3|12472.3|12476.5|12474.5|12474.2|12472.2|31
1654602070000|2022-06-07 11:41:10|12474.2|12472.2|12474.3|12472.3|12475.2|12473.2|12472.2|12470.2|75
1654602080000|2022-06-07 11:41:20|12474.5|12472.5|12474.2|12472.2|12475.5|12473.5|12474|12472|14
1654602090000|2022-06-07 11:41:30|12474.1|12472.1|12475|12473|12475.6|12473.6|12474.1|12472.1|22
1654602100000|2022-06-07 11:41:40|12475.3|12473.3|12473.7|12471.7|12476.2|12474.2|12473.2|12471.2|53
1654602110000|2022-06-07 11:41:50|12473.6|12471.6|12472.2|12470.2|12473.7|12471.7|12472.2|12470.2|26
1654602120000|2022-06-07 11:42:00|12472.1|12470.1|12472.1|12470.1|12472.6|12470.6|12471.5|12469.5|54
1654602130000|2022-06-07 11:42:10|12472.2|12470.2|12471.3|12469.3|12473.1|12471.1|12471.2|12469.2|19
1654602140000|2022-06-07 11:42:20|12471.2|12469.2|12470.6|12468.6|12471.3|12469.3|12469.3|12467.3|78
1654602150000|2022-06-07 11:42:30|12470.5|12468.5|12470.6|12468.6|12471.6|12469.6|12470.5|12468.5|45
1654602160000|2022-06-07 11:42:40|12470.7|12468.7|12470.3|12468.3|12470.7|12468.7|12470.1|12468.1|24
1654602170000|2022-06-07 11:42:50|12470.5|12468.5|12470.8|12468.8|12471.1|12469.1|12469.8|12467.8|48
1654602180000|2022-06-07 11:43:00|12470.2|12468.2|12470.3|12468.3|12471.3|12469.3|12469.8|12467.8|74
1654602190000|2022-06-07 11:43:10|12470.2|12468.2|12470|12468|12470.2|12468.2|12469.6|12467.6|9
1654602200000|2022-06-07 11:43:20|12469.8|12467.8|12469.8|12467.8|12470.2|12468.2|12469.6|12467.6|21
1654602210000|2022-06-07 11:43:30|12469.7|12467.7|12470|12468|12470.1|12468.1|12468.5|12466.5|52
1654602220000|2022-06-07 11:43:40|12470.1|12468.1|12470.7|12468.7|12471.1|12469.1|12470|12468|21
1654602230000|2022-06-07 11:43:50|12470.6|12468.6|12470.8|12468.8|12471.7|12469.7|12469.5|12467.5|42
1654602240000|2022-06-07 11:44:00|12471|12469|12469.5|12467.5|12472.2|12470.2|12469.5|12467.5|38
1654602250000|2022-06-07 11:44:10|12469.6|12467.6|12469.7|12467.7|12470.3|12468.3|12469.2|12467.2|16
1654602260000|2022-06-07 11:44:20|12469.8|12467.8|12470|12468|12470.7|12468.7|12469.7|12467.7|19
1654602270000|2022-06-07 11:44:30|12470.1|12468.1|12469.1|12467.1|12470.3|12468.3|12468.7|12466.7|31
1654602280000|2022-06-07 11:44:40|12469|12467|12466.8|12464.8|12469|12467|12465.7|12463.7|60
1654602290000|2022-06-07 11:44:50|12466.7|12464.7|12467.1|12465.1|12467.8|12465.8|12466.7|12464.7|39
1654602300000|2022-06-07 11:45:00|12467.2|12465.2|12467.6|12465.6|12468.1|12466.1|12467.2|12465.2|27
1654602310000|2022-06-07 11:45:10|12467.7|12465.7|12469.2|12467.2|12469.2|12467.2|12467.7|12465.7|31
1654602320000|2022-06-07 11:45:20|12469.3|12467.3|12469.5|12467.5|12470.5|12468.5|12469.1|12467.1|40
1654602330000|2022-06-07 11:45:30|12469.6|12467.6|12469.8|12467.8|12470.2|12468.2|12469.5|12467.5|14
1654602340000|2022-06-07 11:45:40|12469.7|12467.7|12469.2|12467.2|12469.7|12467.7|12467.8|12465.8|35
1654602350000|2022-06-07 11:45:50|12469.3|12467.3|12469|12467|12469.7|12467.7|12468.5|12466.5|8
1654602360000|2022-06-07 11:46:00|12468.8|12466.8|12468|12466|12469.6|12467.6|12467.5|12465.5|18
1654602370000|2022-06-07 11:46:10|12467.8|12465.8|12466.1|12464.1|12467.8|12465.8|12466|12464|29
1654602380000|2022-06-07 11:46:20|12466|12464|12465.7|12463.7|12466|12464|12465.6|12463.6|21
1654602390000|2022-06-07 11:46:30|12465.6|12463.6|12466.1|12464.1|12466.3|12464.3|12465.6|12463.6|14
1654602400000|2022-06-07 11:46:40|12466.3|12464.3|12465.5|12463.5|12467.1|12465.1|12465.5|12463.5|20
1654602410000|2022-06-07 11:46:50|12465.6|12463.6|12466.3|12464.3|12466.5|12464.5|12465.2|12463.2|20
1654602420000|2022-06-07 11:47:00|12466.5|12464.5|12466.6|12464.6|12466.8|12464.8|12466.1|12464.1|15
1654602430000|2022-06-07 11:47:10|12466.7|12464.7|12468.3|12466.3|12468.3|12466.3|12466.7|12464.7|18
1654602440000|2022-06-07 11:47:20|12468.1|12466.1|12471.5|12469.5|12474.1|12472.1|12468.1|12466.1|71
1654602450000|2022-06-07 11:47:30|12471.6|12469.6|12470.2|12468.2|12471.7|12469.7|12470.1|12468.1|12
1654602460000|2022-06-07 11:47:40|12470.3|12468.3|12474.5|12472.5|12474.7|12472.7|12470.3|12468.3|39
1654602470000|2022-06-07 11:47:50|12474.3|12472.3|12474.5|12472.5|12477|12475|12474.3|12472.3|72
1654602480000|2022-06-07 11:48:00|12474.6|12472.6|12475.6|12473.6|12475.6|12473.6|12473.5|12471.5|17
1654602490000|2022-06-07 11:48:10|12475.2|12473.2|12475.2|12473.2|12475.8|12473.8|12474.6|12472.6|28
1654602500000|2022-06-07 11:48:20|12475.3|12473.3|12474.1|12472.1|12475.7|12473.7|12474|12472|17
1654602510000|2022-06-07 11:48:30|12474.3|12472.3|12475.7|12473.7|12475.8|12473.8|12474.2|12472.2|14
1654602520000|2022-06-07 11:48:40|12475.8|12473.8|12475.2|12473.2|12476|12474|12474.1|12472.1|10
1654602530000|2022-06-07 11:48:50|12475.3|12473.3|12476.3|12474.3|12476.3|12474.3|12475.2|12473.2|13
1654602540000|2022-06-07 11:49:00|12476.2|12474.2|12474.2|12472.2|12476.2|12474.2|12474.2|12472.2|15
1654602550000|2022-06-07 11:49:10|12474.3|12472.3|12474.5|12472.5|12475.3|12473.3|12473.1|12471.1|77
1654602560000|2022-06-07 11:49:20|12474.3|12472.3|12475.7|12473.7|12475.8|12473.8|12473.5|12471.5|12
1654602570000|2022-06-07 11:49:30|12475.6|12473.6|12477.6|12475.6|12477.6|12475.6|12475.2|12473.2|31
1654602580000|2022-06-07 11:49:40|12477.5|12475.5|12478|12476|12478.1|12476.1|12477.5|12475.5|25
1654602590000|2022-06-07 11:49:50|12478.1|12476.1|12477.1|12475.1|12478.1|12476.1|12476.7|12474.7|22
1654602600000|2022-06-07 11:50:00|12476.7|12474.7|12476.5|12474.5|12476.8|12474.8|12474.6|12472.6|25
1654602610000|2022-06-07 11:50:10|12476.3|12474.3|12475.2|12473.2|12476.5|12474.5|12475.2|12473.2|8
1654602620000|2022-06-07 11:50:20|12475.3|12473.3|12475.1|12473.1|12475.3|12473.3|12474.7|12472.7|5
1654602630000|2022-06-07 11:50:30|12475.2|12473.2|12474.1|12472.1|12475.2|12473.2|12474.1|12472.1|13
1654602640000|2022-06-07 11:50:40|12474|12472|12473.1|12471.1|12474|12472|12473|12471|11
1654602650000|2022-06-07 11:50:50|12473|12471|12474.1|12472.1|12474.1|12472.1|12472.7|12470.7|27
1654602660000|2022-06-07 11:51:00|12473.7|12471.7|12473.7|12471.7|12473.8|12471.8|12473|12471|12
1654602670000|2022-06-07 11:51:10|12474|12472|12474.2|12472.2|12475.2|12473.2|12473.7|12471.7|19
1654602680000|2022-06-07 11:51:20|12474.3|12472.3|12473.2|12471.2|12474.5|12472.5|12473.1|12471.1|12
1654602690000|2022-06-07 11:51:30|12473.3|12471.3|12472.1|12470.1|12473.3|12471.3|12472.1|12470.1|8
1654602700000|2022-06-07 11:51:40|12472|12470|12471.1|12469.1|12472.7|12470.7|12471|12469|47
1654602710000|2022-06-07 11:51:50|12471.2|12469.2|12469.8|12467.8|12471.3|12469.3|12469.8|12467.8|33
1654602720000|2022-06-07 11:52:00|12469.7|12467.7|12467.8|12465.8|12469.8|12467.8|12467.8|12465.8|98
1654602730000|2022-06-07 11:52:10|12468.1|12466.1|12463.8|12461.8|12468.1|12466.1|12463.6|12461.6|150
1654602740000|2022-06-07 11:52:20|12463.7|12461.7|12464.5|12462.5|12465.2|12463.2|12461.6|12459.6|147
1654602750000|2022-06-07 11:52:30|12464.6|12462.6|12460.3|12458.3|12464.7|12462.7|12459.6|12457.6|98
1654602760000|2022-06-07 11:52:40|12460.1|12458.1|12458.1|12456.1|12461.5|12459.5|12458.1|12456.1|85
1654602770000|2022-06-07 11:52:50|12458.2|12456.2|12457.8|12455.8|12458.5|12456.5|12457.6|12455.6|108
1654602780000|2022-06-07 11:53:00|12458|12456|12458.2|12456.2|12458.3|12456.3|12457.3|12455.3|34
1654602790000|2022-06-07 11:53:10|12458.6|12456.6|12461.2|12459.2|12462.3|12460.3|12458.6|12456.6|49
1654602800000|2022-06-07 11:53:20|12461.1|12459.1|12462|12460|12462.1|12460.1|12460.5|12458.5|35
1654602810000|2022-06-07 11:53:30|12461.8|12459.8|12461.7|12459.7|12462.2|12460.2|12461.2|12459.2|17
1654602820000|2022-06-07 11:53:40|12461.5|12459.5|12461.3|12459.3|12461.5|12459.5|12460|12458|17
1654602830000|2022-06-07 11:53:50|12461.2|12459.2|12461.1|12459.1|12461.2|12459.2|12460.3|12458.3|20
1654602840000|2022-06-07 11:54:00|12460.2|12458.2|12460|12458|12460.2|12458.2|12458.8|12456.8|23
1654602850000|2022-06-07 11:54:10|12459.8|12457.8|12457.6|12455.6|12461.1|12459.1|12457.6|12455.6|40
1654602860000|2022-06-07 11:54:20|12457.5|12455.5|12457.6|12455.6|12458.6|12456.6|12457.5|12455.5|24
1654602870000|2022-06-07 11:54:30|12457.7|12455.7|12457.6|12455.6|12457.7|12455.7|12456.8|12454.8|45
1654602880000|2022-06-07 11:54:40|12458.5|12456.5|12455.6|12453.6|12458.6|12456.6|12455.3|12453.3|106
1654602890000|2022-06-07 11:54:50|12455.5|12453.5|12455.7|12453.7|12456.1|12454.1|12455.5|12453.5|25
1654602900000|2022-06-07 11:55:00|12455.6|12453.6|12455.2|12453.2|12455.8|12453.8|12454.7|12452.7|43
1654602910000|2022-06-07 11:55:10|12455.3|12453.3|12456|12454|12456.2|12454.2|12455.3|12453.3|29
1654602920000|2022-06-07 11:55:20|12455.6|12453.6|12455.3|12453.3|12455.6|12453.6|12454.6|12452.6|67
1654602930000|2022-06-07 11:55:30|12455.6|12453.6|12455.6|12453.6|12456.5|12454.5|12455.5|12453.5|17
1654602940000|2022-06-07 11:55:40|12455.5|12453.5|12457.2|12455.2|12457.2|12455.2|12455.3|12453.3|13
1654602950000|2022-06-07 11:55:50|12457.1|12455.1|12454.1|12452.1|12457.6|12455.6|12454|12452|38
1654602960000|2022-06-07 11:56:00|12454|12452|12452.6|12450.6|12455|12453|12452.1|12450.1|201
1654602970000|2022-06-07 11:56:10|12452.3|12450.3|12452.6|12450.6|12455.1|12453.1|12452.1|12450.1|53
1654602980000|2022-06-07 11:56:20|12452.5|12450.5|12451.5|12449.5|12452.7|12450.7|12451.2|12449.2|35
1654602990000|2022-06-07 11:56:30|12451.6|12449.6|12453.1|12451.1|12453.3|12451.3|12451.5|12449.5|18
1654603000000|2022-06-07 11:56:40|12453|12451|12452.6|12450.6|12453.3|12451.3|12452.5|12450.5|25
1654603010000|2022-06-07 11:56:50|12452.5|12450.5|12454.3|12452.3|12454.3|12452.3|12452.3|12450.3|37
1654603020000|2022-06-07 11:57:00|12454|12452|12456.1|12454.1|12456.3|12454.3|12453.6|12451.6|54
1654603030000|2022-06-07 11:57:10|12456.2|12454.2|12456.2|12454.2|12459.8|12457.8|12455.6|12453.6|78
1654603040000|2022-06-07 11:57:20|12456.7|12454.7|12461.1|12459.1|12461.3|12459.3|12456.7|12454.7|28
1654603050000|2022-06-07 11:57:30|12461.2|12459.2|12461.2|12459.2|12461.5|12459.5|12460.3|12458.3|33
1654603060000|2022-06-07 11:57:40|12460.1|12458.1|12460.6|12458.6|12461.2|12459.2|12459.7|12457.7|42
1654603070000|2022-06-07 11:57:50|12460.5|12458.5|12463.3|12461.3|12463.3|12461.3|12460.1|12458.1|40
1654603080000|2022-06-07 11:58:00|12463.1|12461.1|12461.3|12459.3|12463.1|12461.1|12461.1|12459.1|30
1654603090000|2022-06-07 11:58:10|12461.6|12459.6|12462.6|12460.6|12463.2|12461.2|12461.6|12459.6|19
1654603100000|2022-06-07 11:58:20|12462.7|12460.7|12464.8|12462.8|12464.8|12462.8|12462.6|12460.6|75
1654603110000|2022-06-07 11:58:30|12464.3|12462.3|12464.8|12462.8|12465.5|12463.5|12463.2|12461.2|43
1654603120000|2022-06-07 11:58:40|12465|12463|12465.1|12463.1|12466.5|12464.5|12464.8|12462.8|48
1654603130000|2022-06-07 11:58:50|12465.2|12463.2|12465.3|12463.3|12466|12464|12464.7|12462.7|21
1654603140000|2022-06-07 11:59:00|12464.7|12462.7|12465.2|12463.2|12465.3|12463.3|12464.2|12462.2|31
1654603150000|2022-06-07 11:59:10|12465.3|12463.3|12465.2|12463.2|12466.1|12464.1|12465|12463|30
1654603160000|2022-06-07 11:59:20|12465.1|12463.1|12468.6|12466.6|12468.7|12466.7|12465|12463|38
1654603170000|2022-06-07 11:59:30|12468|12466|12465.5|12463.5|12468.2|12466.2|12465.5|12463.5|40
1654603180000|2022-06-07 11:59:40|12465.2|12463.2|12467.5|12465.5|12467.7|12465.7|12465|12463|18
1654603190000|2022-06-07 11:59:50|12467.6|12465.6|12467.5|12465.5|12467.6|12465.6|12466.1|12464.1|20
1654603200000|2022-06-07 12:00:00|12468.1|12466.1|12468.6|12466.6|12470.1|12468.1|12468.1|12466.1|91
1654603210000|2022-06-07 12:00:10|12468.7|12466.7|12473.2|12471.2|12474.7|12472.7|12468.7|12466.7|73
1654603220000|2022-06-07 12:00:20|12473.1|12471.1|12473.8|12471.8|12475.3|12473.3|12472.6|12470.6|88
1654603230000|2022-06-07 12:00:30|12473.6|12471.6|12472.6|12470.6|12473.7|12471.7|12471.6|12469.6|39
1654603240000|2022-06-07 12:00:40|12472.8|12470.8|12469.7|12467.7|12473.2|12471.2|12469.7|12467.7|37
1654603250000|2022-06-07 12:00:50|12469.8|12467.8|12465.5|12463.5|12470|12468|12465.2|12463.2|64
1654603260000|2022-06-07 12:01:00|12465.2|12463.2|12464.2|12462.2|12465.2|12463.2|12464.2|12462.2|43
1654603270000|2022-06-07 12:01:10|12463.6|12461.6|12464.5|12462.5|12465.2|12463.2|12462.2|12460.2|65
1654603280000|2022-06-07 12:01:20|12464.6|12462.6|12465.8|12463.8|12466.5|12464.5|12463.3|12461.3|36
1654603290000|2022-06-07 12:01:30|12465.7|12463.7|12463.1|12461.1|12465.7|12463.7|12463.1|12461.1|26
1654603300000|2022-06-07 12:01:40|12463|12461|12460|12458|12463.2|12461.2|12459.8|12457.8|52
1654603310000|2022-06-07 12:01:50|12460.1|12458.1|12461.7|12459.7|12462.6|12460.6|12459.8|12457.8|25
1654603320000|2022-06-07 12:02:00|12461.8|12459.8|12459.6|12457.6|12461.8|12459.8|12459.6|12457.6|31
1654603330000|2022-06-07 12:02:10|12459.3|12457.3|12462.1|12460.1|12462.3|12460.3|12458.6|12456.6|41
1654603340000|2022-06-07 12:02:20|12461.8|12459.8|12462.1|12460.1|12463.3|12461.3|12461.8|12459.8|24
1654603350000|2022-06-07 12:02:30|12462.2|12460.2|12462.3|12460.3|12462.5|12460.5|12461.7|12459.7|5
1654603360000|2022-06-07 12:02:40|12462.6|12460.6|12463.8|12461.8|12464.2|12462.2|12462.5|12460.5|30
1654603370000|2022-06-07 12:02:50|12464|12462|12464.6|12462.6|12464.6|12462.6|12462.7|12460.7|30
1654603380000|2022-06-07 12:03:00|12464.7|12462.7|12464|12462|12464.7|12462.7|12463.5|12461.5|25
1654603390000|2022-06-07 12:03:10|12463.8|12461.8|12462.6|12460.6|12464.2|12462.2|12462.5|12460.5|14
1654603400000|2022-06-07 12:03:20|12462.5|12460.5|12462.2|12460.2|12463.1|12461.1|12461.6|12459.6|18
1654603410000|2022-06-07 12:03:30|12462.3|12460.3|12462|12460|12462.6|12460.6|12461.3|12459.3|19
1654603420000|2022-06-07 12:03:40|12461.8|12459.8|12459.6|12457.6|12462|12460|12459.6|12457.6|37
1654603430000|2022-06-07 12:03:50|12459.7|12457.7|12459.1|12457.1|12460.7|12458.7|12459.1|12457.1|28
1654603440000|2022-06-07 12:04:00|12459.3|12457.3|12461.3|12459.3|12461.3|12459.3|12458.8|12456.8|32
1654603450000|2022-06-07 12:04:10|12461.5|12459.5|12464.3|12462.3|12464.3|12462.3|12461.5|12459.5|27
1654603460000|2022-06-07 12:04:20|12464.2|12462.2|12464.2|12462.2|12465.5|12463.5|12463.7|12461.7|24
1654603470000|2022-06-07 12:04:30|12464.1|12462.1|12459.8|12457.8|12464.1|12462.1|12458.6|12456.6|121
1654603480000|2022-06-07 12:04:40|12459.7|12457.7|12460.7|12458.7|12461.6|12459.6|12459.7|12457.7|16
1654603490000|2022-06-07 12:04:50|12459.1|12457.1|12456.3|12454.3|12459.1|12457.1|12455.5|12453.5|84
1654603500000|2022-06-07 12:05:00|12457|12455|12454|12452|12457|12455|12452.6|12450.6|154
1654603510000|2022-06-07 12:05:10|12454.1|12452.1|12452.5|12450.5|12454.8|12452.8|12451.3|12449.3|94
1654603520000|2022-06-07 12:05:20|12452.2|12450.2|12458.2|12456.2|12459|12457|12451.8|12449.8|58
1654603530000|2022-06-07 12:05:30|12458.1|12456.1|12461|12459|12461.3|12459.3|12456.6|12454.6|55
1654603540000|2022-06-07 12:05:40|12461.1|12459.1|12460.3|12458.3|12461.3|12459.3|12459.8|12457.8|11
1654603550000|2022-06-07 12:05:50|12460.5|12458.5|12458.8|12456.8|12460.5|12458.5|12458.2|12456.2|45
1654603560000|2022-06-07 12:06:00|12458.7|12456.7|12457.1|12455.1|12459|12457|12456.6|12454.6|38
1654603570000|2022-06-07 12:06:10|12457.2|12455.2|12454.8|12452.8|12458.1|12456.1|12453.5|12451.5|39
1654603580000|2022-06-07 12:06:20|12454.7|12452.7|12454.5|12452.5|12454.8|12452.8|12453.7|12451.7|31
1654603590000|2022-06-07 12:06:30|12454.6|12452.6|12455.6|12453.6|12455.6|12453.6|12454.3|12452.3|31
1654603600000|2022-06-07 12:06:40|12455.7|12453.7|12457.7|12455.7|12459|12457|12455.7|12453.7|18
1654603610000|2022-06-07 12:06:50|12457.5|12455.5|12454.7|12452.7|12458|12456|12453.8|12451.8|50
1654603620000|2022-06-07 12:07:00|12454.6|12452.6|12454.5|12452.5|12454.7|12452.7|12453.8|12451.8|25
1654603630000|2022-06-07 12:07:10|12454.6|12452.6|12454.1|12452.1|12454.7|12452.7|12453.7|12451.7|17
1654603640000|2022-06-07 12:07:20|12454.2|12452.2|12454.6|12452.6|12454.7|12452.7|12453.5|12451.5|15
1654603650000|2022-06-07 12:07:30|12455.1|12453.1|12454.2|12452.2|12455.6|12453.6|12454.1|12452.1|37
1654603660000|2022-06-07 12:07:40|12454.3|12452.3|12456.5|12454.5|12456.7|12454.7|12453.8|12451.8|12
1654603670000|2022-06-07 12:07:50|12456.3|12454.3|12454.7|12452.7|12456.5|12454.5|12454.1|12452.1|16
1654603680000|2022-06-07 12:08:00|12454.6|12452.6|12455|12453|12456.7|12454.7|12454.3|12452.3|23
1654603690000|2022-06-07 12:08:10|12454.8|12452.8|12453.8|12451.8|12455|12453|12453.6|12451.6|7
1654603700000|2022-06-07 12:08:20|12454.2|12452.2|12453.1|12451.1|12455.1|12453.1|12453.1|12451.1|23
1654603710000|2022-06-07 12:08:30|12453.5|12451.5|12453.7|12451.7|12454.8|12452.8|12453.1|12451.1|15
1654603720000|2022-06-07 12:08:40|12454|12452|12454.1|12452.1|12454.6|12452.6|12453.7|12451.7|17
1654603730000|2022-06-07 12:08:50|12454.2|12452.2|12452.3|12450.3|12454.2|12452.2|12452.1|12450.1|49
1654603740000|2022-06-07 12:09:00|12452.6|12450.6|12453.6|12451.6|12454|12452|12452.6|12450.6|25
1654603750000|2022-06-07 12:09:10|12453.8|12451.8|12454.1|12452.1|12454.1|12452.1|12453.3|12451.3|26
1654603760000|2022-06-07 12:09:20|12454|12452|12454.8|12452.8|12455.7|12453.7|12454|12452|32
1654603770000|2022-06-07 12:09:30|12455.3|12453.3|12454.3|12452.3|12456.5|12454.5|12454.1|12452.1|38
1654603780000|2022-06-07 12:09:40|12454.5|12452.5|12453.6|12451.6|12454.6|12452.6|12453.6|12451.6|37
1654603790000|2022-06-07 12:09:50|12453.7|12451.7|12453.3|12451.3|12454.3|12452.3|12452.7|12450.7|39
1654603800000|2022-06-07 12:10:00|12453.5|12451.5|12458.2|12456.2|12458.2|12456.2|12452.6|12450.6|82
1654603810000|2022-06-07 12:10:10|12458.1|12456.1|12457.7|12455.7|12459.2|12457.2|12457|12455|48
1654603820000|2022-06-07 12:10:20|12457.8|12455.8|12457.6|12455.6|12458|12456|12456.2|12454.2|10
1654603830000|2022-06-07 12:10:30|12457.7|12455.7|12456.2|12454.2|12458|12456|12456.2|12454.2|17
1654603840000|2022-06-07 12:10:40|12455.8|12453.8|12451.8|12449.8|12455.8|12453.8|12450.5|12448.5|76
1654603850000|2022-06-07 12:10:50|12452|12450|12450.6|12448.6|12452|12450|12448|12446|159
1654603860000|2022-06-07 12:11:00|12450.7|12448.7|12450.5|12448.5|12451.8|12449.8|12449.8|12447.8|34
1654603870000|2022-06-07 12:11:10|12450.6|12448.6|12450.5|12448.5|12451.7|12449.7|12450.3|12448.3|52
1654603880000|2022-06-07 12:11:20|12450.3|12448.3|12454.2|12452.2|12454.5|12452.5|12450.3|12448.3|27
1654603890000|2022-06-07 12:11:30|12454.1|12452.1|12456.6|12454.6|12457.6|12455.6|12454.1|12452.1|73
1654603900000|2022-06-07 12:11:40|12456.8|12454.8|12453.8|12451.8|12457|12455|12453.8|12451.8|35
1654603910000|2022-06-07 12:11:50|12453.7|12451.7|12453.7|12451.7|12454.3|12452.3|12452.8|12450.8|41
1654603920000|2022-06-07 12:12:00|12453.6|12451.6|12451.1|12449.1|12453.7|12451.7|12450.7|12448.7|44
1654603930000|2022-06-07 12:12:10|12452|12450|12451.3|12449.3|12452.7|12450.7|12451.2|12449.2|39
1654603940000|2022-06-07 12:12:20|12451.5|12449.5|12451.1|12449.1|12452.5|12450.5|12451.1|12449.1|20
1654603950000|2022-06-07 12:12:30|12451.2|12449.2|12450.8|12448.8|12451.5|12449.5|12450.2|12448.2|47
1654603960000|2022-06-07 12:12:40|12450.7|12448.7|12451.8|12449.8|12452|12450|12450.2|12448.2|37
1654603970000|2022-06-07 12:12:50|12452|12450|12452|12450|12452.5|12450.5|12451.8|12449.8|228
1654603980000|2022-06-07 12:13:00|12452.1|12450.1|12452.7|12450.7|12452.8|12450.8|12451.8|12449.8|32
1654603990000|2022-06-07 12:13:10|12452.8|12450.8|12451.1|12449.1|12452.8|12450.8|12451|12449|49
1654604000000|2022-06-07 12:13:20|12451|12449|12451.8|12449.8|12452|12450|12451|12449|26
1654604010000|2022-06-07 12:13:30|12452|12450|12450.3|12448.3|12452|12450|12450|12448|30
1654604020000|2022-06-07 12:13:40|12450.2|12448.2|12450.5|12448.5|12451.3|12449.3|12450.2|12448.2|24
1654604030000|2022-06-07 12:13:50|12450.2|12448.2|12450.7|12448.7|12451.2|12449.2|12450.2|12448.2|20
1654604040000|2022-06-07 12:14:00|12451.1|12449.1|12451.6|12449.6|12452.1|12450.1|12451.1|12449.1|32
1654604050000|2022-06-07 12:14:10|12451.7|12449.7|12452.1|12450.1|12452.3|12450.3|12450.8|12448.8|16
1654604060000|2022-06-07 12:14:20|12452.8|12450.8|12456.6|12454.6|12457|12455|12452.8|12450.8|73
1654604070000|2022-06-07 12:14:30|12456.5|12454.5|12457.2|12455.2|12459.1|12457.1|12456.3|12454.3|53
1654604080000|2022-06-07 12:14:40|12457.1|12455.1|12454.6|12452.6|12457.1|12455.1|12454.2|12452.2|28
1654604090000|2022-06-07 12:14:50|12454.7|12452.7|12455.3|12453.3|12455.5|12453.5|12454.6|12452.6|10
1654604100000|2022-06-07 12:15:00|12455.2|12453.2|12458.8|12456.8|12459.6|12457.6|12455.2|12453.2|73
1654604110000|2022-06-07 12:15:10|12458.7|12456.7|12456.1|12454.1|12458.7|12456.7|12454.6|12452.6|56
1654604120000|2022-06-07 12:15:20|12456.2|12454.2|12456.5|12454.5|12457|12455|12455.8|12453.8|24
1654604130000|2022-06-07 12:15:30|12456.8|12454.8|12457|12455|12457|12455|12455.5|12453.5|19
1654604140000|2022-06-07 12:15:40|12456.8|12454.8|12454.3|12452.3|12457.8|12455.8|12454.3|12452.3|48
1654604150000|2022-06-07 12:15:50|12454.2|12452.2|12453.3|12451.3|12454.6|12452.6|12453.2|12451.2|20
1654604160000|2022-06-07 12:16:00|12453.2|12451.2|12454.3|12452.3|12455.3|12453.3|12453.2|12451.2|32
1654604170000|2022-06-07 12:16:10|12454.5|12452.5|12452.3|12450.3|12454.5|12452.5|12451.8|12449.8|47
1654604180000|2022-06-07 12:16:20|12452.5|12450.5|12452.6|12450.6|12452.7|12450.7|12451.2|12449.2|32
1654604190000|2022-06-07 12:16:30|12452.5|12450.5|12453.3|12451.3|12455|12453|12452.2|12450.2|39
1654604200000|2022-06-07 12:16:40|12453.5|12451.5|12457.8|12455.8|12458|12456|12453.3|12451.3|43
1654604210000|2022-06-07 12:16:50|12457.5|12455.5|12457.5|12455.5|12458.7|12456.7|12456.6|12454.6|58
1654604220000|2022-06-07 12:17:00|12457.6|12455.6|12457|12455|12457.6|12455.6|12455.8|12453.8|48
1654604230000|2022-06-07 12:17:10|12457.1|12455.1|12457.8|12455.8|12458|12456|12456.2|12454.2|51
1654604240000|2022-06-07 12:17:20|12458|12456|12459.1|12457.1|12461.7|12459.7|12457.7|12455.7|109
1654604250000|2022-06-07 12:17:30|12459|12457|12458.8|12456.8|12459.2|12457.2|12457.5|12455.5|22
1654604260000|2022-06-07 12:17:40|12458.7|12456.7|12454|12452|12459|12457|12454|12452|29
1654604270000|2022-06-07 12:17:50|12452.7|12450.7|12452.7|12450.7|12452.8|12450.8|12451.5|12449.5|71
1654604280000|2022-06-07 12:18:00|12452.5|12450.5|12452.3|12450.3|12452.7|12450.7|12451.7|12449.7|27
1654604290000|2022-06-07 12:18:10|12452.6|12450.6|12451.2|12449.2|12452.8|12450.8|12451|12449|38
1654604300000|2022-06-07 12:18:20|12451.1|12449.1|12450.6|12448.6|12452.1|12450.1|12449.7|12447.7|46
1654604310000|2022-06-07 12:18:30|12451.1|12449.1|12450.8|12448.8|12452.1|12450.1|12450.3|12448.3|16
1654604320000|2022-06-07 12:18:40|12450.7|12448.7|12450|12448|12451.1|12449.1|12449.3|12447.3|44
1654604330000|2022-06-07 12:18:50|12449.8|12447.8|12449.6|12447.6|12451.2|12449.2|12449.6|12447.6|23
1654604340000|2022-06-07 12:19:00|12449.7|12447.7|12449|12447|12450|12448|12449|12447|58
1654604350000|2022-06-07 12:19:10|12449.1|12447.1|12446.1|12444.1|12449.6|12447.6|12446.1|12444.1|136
1654604360000|2022-06-07 12:19:20|12446.2|12444.2|12445.7|12443.7|12446.8|12444.8|12445|12443|92
1654604370000|2022-06-07 12:19:30|12445.8|12443.8|12445.3|12443.3|12445.8|12443.8|12444.3|12442.3|118
1654604380000|2022-06-07 12:19:40|12445.5|12443.5|12445.1|12443.1|12446|12444|12444.7|12442.7|45
1654604390000|2022-06-07 12:19:50|12445.2|12443.2|12445.7|12443.7|12446.8|12444.8|12445.2|12443.2|66
1654604400000|2022-06-07 12:20:00|12445.8|12443.8|12447.6|12445.6|12447.7|12445.7|12445.8|12443.8|35
1654604410000|2022-06-07 12:20:10|12447.5|12445.5|12453.1|12451.1|12453.1|12451.1|12447.3|12445.3|90
1654604420000|2022-06-07 12:20:20|12453.3|12451.3|12455.8|12453.8|12456.8|12454.8|12453.3|12451.3|135
1654604430000|2022-06-07 12:20:30|12455.6|12453.6|12458.8|12456.8|12458.8|12456.8|12455.3|12453.3|60
1654604440000|2022-06-07 12:20:40|12459|12457|12461.1|12459.1|12461.2|12459.2|12458.6|12456.6|69
1654604450000|2022-06-07 12:20:50|12461|12459|12461.1|12459.1|12462.5|12460.5|12459.3|12457.3|80
1654604460000|2022-06-07 12:21:00|12461|12459|12462|12460|12463.2|12461.2|12460.6|12458.6|38
1654604470000|2022-06-07 12:21:10|12461.8|12459.8|12460.2|12458.2|12462.8|12460.8|12459.6|12457.6|42
1654604480000|2022-06-07 12:21:20|12460.3|12458.3|12461.3|12459.3|12462.3|12460.3|12460.2|12458.2|28
1654604490000|2022-06-07 12:21:30|12461.6|12459.6|12461.3|12459.3|12462.2|12460.2|12460.3|12458.3|53
1654604500000|2022-06-07 12:21:40|12461.5|12459.5|12460.2|12458.2|12461.8|12459.8|12458.6|12456.6|25
1654604510000|2022-06-07 12:21:50|12460.6|12458.6|12460.1|12458.1|12460.6|12458.6|12459.3|12457.3|19
1654604520000|2022-06-07 12:22:00|12460.2|12458.2|12459.6|12457.6|12460.3|12458.3|12458.8|12456.8|29
1654604530000|2022-06-07 12:22:10|12459.7|12457.7|12465.1|12463.1|12465.3|12463.3|12459.7|12457.7|86
1654604540000|2022-06-07 12:22:20|12465.3|12463.3|12463.8|12461.8|12465.5|12463.5|12462.8|12460.8|75
1654604550000|2022-06-07 12:22:30|12464|12462|12461.1|12459.1|12464.1|12462.1|12460.8|12458.8|28
1654604560000|2022-06-07 12:22:40|12461.2|12459.2|12462.6|12460.6|12464|12462|12461.2|12459.2|47
1654604570000|2022-06-07 12:22:50|12462.5|12460.5|12463.7|12461.7|12464.2|12462.2|12462.5|12460.5|37
1654604580000|2022-06-07 12:23:00|12463.8|12461.8|12464.2|12462.2|12465.5|12463.5|12462.7|12460.7|47
1654604590000|2022-06-07 12:23:10|12464.3|12462.3|12466.1|12464.1|12466.5|12464.5|12464.2|12462.2|21
1654604600000|2022-06-07 12:23:20|12466.6|12464.6|12466.8|12464.8|12467.2|12465.2|12465.8|12463.8|57
1654604610000|2022-06-07 12:23:30|12466.7|12464.7|12466.6|12464.6|12467.7|12465.7|12465.2|12463.2|40
1654604620000|2022-06-07 12:23:40|12466.7|12464.7|12465.5|12463.5|12467.5|12465.5|12465.5|12463.5|19
1654604630000|2022-06-07 12:23:50|12465.6|12463.6|12467.8|12465.8|12469.3|12467.3|12465.6|12463.6|96
1654604640000|2022-06-07 12:24:00|12468.3|12466.3|12469.1|12467.1|12470.8|12468.8|12468.3|12466.3|85
1654604650000|2022-06-07 12:24:10|12469.3|12467.3|12467.7|12465.7|12469.6|12467.6|12467.6|12465.6|37
1654604660000|2022-06-07 12:24:20|12467.8|12465.8|12466.6|12464.6|12468.2|12466.2|12465.6|12463.6|42
1654604670000|2022-06-07 12:24:30|12466.5|12464.5|12465.7|12463.7|12466.8|12464.8|12465.6|12463.6|30
1654604680000|2022-06-07 12:24:40|12465.8|12463.8|12463.3|12461.3|12466.3|12464.3|12463.3|12461.3|44
1654604690000|2022-06-07 12:24:50|12463.2|12461.2|12463.3|12461.3|12463.6|12461.6|12463.1|12461.1|16
1654604700000|2022-06-07 12:25:00|12463.5|12461.5|12463.5|12461.5|12465|12463|12463.3|12461.3|27
1654604710000|2022-06-07 12:25:10|12463.3|12461.3|12465.6|12463.6|12465.6|12463.6|12462.7|12460.7|46
1654604720000|2022-06-07 12:25:20|12465.5|12463.5|12465.5|12463.5|12466.5|12464.5|12464.3|12462.3|30
1654604730000|2022-06-07 12:25:30|12465.8|12463.8|12466.3|12464.3|12467.2|12465.2|12465.6|12463.6|33
1654604740000|2022-06-07 12:25:40|12466.5|12464.5|12465.2|12463.2|12466.5|12464.5|12465.2|12463.2|13
1654604750000|2022-06-07 12:25:50|12465.1|12463.1|12466.6|12464.6|12466.8|12464.8|12465.1|12463.1|5
1654604760000|2022-06-07 12:26:00|12466.8|12464.8|12464.5|12462.5|12466.8|12464.8|12464.3|12462.3|13
1654604770000|2022-06-07 12:26:10|12464.6|12462.6|12466.7|12464.7|12467.6|12465.6|12464.5|12462.5|53
1654604780000|2022-06-07 12:26:20|12466.6|12464.6|12464.6|12462.6|12466.7|12464.7|12464.1|12462.1|40
1654604790000|2022-06-07 12:26:30|12464.8|12462.8|12461.1|12459.1|12465|12463|12460.8|12458.8|72
1654604800000|2022-06-07 12:26:40|12460.8|12458.8|12461.1|12459.1|12461.1|12459.1|12460.3|12458.3|30
1654604810000|2022-06-07 12:26:50|12460.6|12458.6|12461.5|12459.5|12461.5|12459.5|12460.3|12458.3|18
1654604820000|2022-06-07 12:27:00|12461.3|12459.3|12463.1|12461.1|12463.3|12461.3|12461.2|12459.2|61
1654604830000|2022-06-07 12:27:10|12463|12461|12461.7|12459.7|12463|12461|12461.3|12459.3|13
1654604840000|2022-06-07 12:27:20|12461.8|12459.8|12460.6|12458.6|12461.8|12459.8|12460.3|12458.3|9
1654604850000|2022-06-07 12:27:30|12460.5|12458.5|12462.6|12460.6|12462.6|12460.6|12460.3|12458.3|26
1654604860000|2022-06-07 12:27:40|12462.3|12460.3|12461.7|12459.7|12463.2|12461.2|12461.6|12459.6|39
1654604870000|2022-06-07 12:27:50|12461.8|12459.8|12462.1|12460.1|12462.3|12460.3|12461.8|12459.8|5
1654604880000|2022-06-07 12:28:00|12462.2|12460.2|12462.3|12460.3|12462.5|12460.5|12461.6|12459.6|20
1654604890000|2022-06-07 12:28:10|12462.5|12460.5|12460.6|12458.6|12462.6|12460.6|12460.6|12458.6|36
1654604900000|2022-06-07 12:28:20|12460.7|12458.7|12459.2|12457.2|12460.7|12458.7|12459.2|12457.2|42
1654604910000|2022-06-07 12:28:30|12459.1|12457.1|12458.3|12456.3|12459.3|12457.3|12457.2|12455.2|109
1654604920000|2022-06-07 12:28:40|12458.8|12456.8|12457.8|12455.8|12459.1|12457.1|12457.8|12455.8|58
1654604930000|2022-06-07 12:28:50|12457.6|12455.6|12456.2|12454.2|12457.8|12455.8|12456.2|12454.2|87
1654604940000|2022-06-07 12:29:00|12456.3|12454.3|12455.8|12453.8|12456.6|12454.6|12455.8|12453.8|47
1654604950000|2022-06-07 12:29:10|12456|12454|12455.8|12453.8|12456|12454|12455.8|12453.8|12
1654604960000|2022-06-07 12:29:20|12456|12454|12456|12454|12456.7|12454.7|12455.6|12453.6|85
1654604970000|2022-06-07 12:29:30|12455.8|12453.8|12455.6|12453.6|12456.3|12454.3|12455.5|12453.5|28
1654604980000|2022-06-07 12:29:40|12455.7|12453.7|12455.6|12453.6|12455.7|12453.7|12455.6|12453.6|30
1654604990000|2022-06-07 12:29:50|12455.7|12453.7|12456.1|12454.1|12457.7|12455.7|12455.6|12453.6|32
1654605000000|2022-06-07 12:30:00|12456.6|12454.6|12459.2|12457.2|12459.2|12457.2|12456.1|12454.1|83
1654605010000|2022-06-07 12:30:10|12459.1|12457.1|12456.3|12454.3|12459.3|12457.3|12456.2|12454.2|77
1654605020000|2022-06-07 12:30:20|12456.2|12454.2|12451.1|12449.1|12456.2|12454.2|12451|12449|186
1654605030000|2022-06-07 12:30:30|12451|12449|12450.2|12448.2|12451|12449|12449.3|12447.3|138
1654605040000|2022-06-07 12:30:40|12450.1|12448.1|12448.7|12446.7|12450.5|12448.5|12448.7|12446.7|108
1654605050000|2022-06-07 12:30:50|12448.6|12446.6|12446|12444|12448.6|12446.6|12446|12444|206
1654605060000|2022-06-07 12:31:00|12446.1|12444.1|12445.1|12443.1|12446.7|12444.7|12445.1|12443.1|130
1654605070000|2022-06-07 12:31:10|12445.2|12443.2|12444.7|12442.7|12445.5|12443.5|12444.5|12442.5|171
1654605080000|2022-06-07 12:31:20|12444.8|12442.8|12432.8|12430.8|12444.8|12442.8|12432.6|12430.6|780
1654605090000|2022-06-07 12:31:30|12432.7|12430.7|12438.2|12436.2|12438.3|12436.3|12431.2|12429.2|213
1654605100000|2022-06-07 12:31:40|12438.5|12436.5|12434.7|12432.7|12439|12437|12434.7|12432.7|109
1654605110000|2022-06-07 12:31:50|12434.8|12432.8|12436.7|12434.7|12437.6|12435.6|12434.7|12432.7|63
1654605120000|2022-06-07 12:32:00|12435.7|12433.7|12432.3|12430.3|12436|12434|12432.3|12430.3|186
1654605130000|2022-06-07 12:32:10|12432.2|12430.2|12432.1|12430.1|12434.1|12432.1|12431.6|12429.6|171
1654605140000|2022-06-07 12:32:20|12431.6|12429.6|12432.8|12430.8|12433.8|12431.8|12431.6|12429.6|64
1654605150000|2022-06-07 12:32:30|12432.7|12430.7|12431.7|12429.7|12432.7|12430.7|12431|12429|119
1654605160000|2022-06-07 12:32:40|12431.8|12429.8|12432.7|12430.7|12432.7|12430.7|12430.5|12428.5|118
1654605170000|2022-06-07 12:32:50|12432.8|12430.8|12433.6|12431.6|12433.7|12431.7|12432.3|12430.3|58
1654605180000|2022-06-07 12:33:00|12433.7|12431.7|12441.1|12439.1|12441.8|12439.8|12433.6|12431.6|209
1654605190000|2022-06-07 12:33:10|12441.5|12439.5|12439.6|12437.6|12442.2|12440.2|12439.6|12437.6|104
1654605200000|2022-06-07 12:33:20|12439.8|12437.8|12446.5|12444.5|12448.6|12446.6|12439.8|12437.8|219
1654605210000|2022-06-07 12:33:30|12446.3|12444.3|12450.5|12448.5|12452.1|12450.1|12446.3|12444.3|209
1654605220000|2022-06-07 12:33:40|12450.6|12448.6|12452|12450|12452.3|12450.3|12450.5|12448.5|89
1654605230000|2022-06-07 12:33:50|12451.8|12449.8|12452.6|12450.6|12453.3|12451.3|12450.7|12448.7|110
1654605240000|2022-06-07 12:34:00|12452.8|12450.8|12452.3|12450.3|12453.1|12451.1|12450.8|12448.8|88
1654605250000|2022-06-07 12:34:10|12452.5|12450.5|12450.3|12448.3|12454.1|12452.1|12449.7|12447.7|159
1654605260000|2022-06-07 12:34:20|12450.6|12448.6|12453.8|12451.8|12453.8|12451.8|12449.3|12447.3|91
1654605270000|2022-06-07 12:34:30|12454.1|12452.1|12452.3|12450.3|12454.6|12452.6|12452|12450|156
1654605280000|2022-06-07 12:34:40|12452.2|12450.2|12453.3|12451.3|12454.3|12452.3|12452.2|12450.2|38
1654605290000|2022-06-07 12:34:50|12453.2|12451.2|12452.6|12450.6|12453.2|12451.2|12452.6|12450.6|30
1654605300000|2022-06-07 12:35:00|12452.8|12450.8|12450.1|12448.1|12452.8|12450.8|12450|12448|137
1654605310000|2022-06-07 12:35:10|12450.2|12448.2|12452.3|12450.3|12454.3|12452.3|12450.1|12448.1|72
1654605320000|2022-06-07 12:35:20|12451.5|12449.5|12451.6|12449.6|12452.6|12450.6|12450.7|12448.7|33
1654605330000|2022-06-07 12:35:30|12451.8|12449.8|12444.7|12442.7|12451.8|12449.8|12444.7|12442.7|97
1654605340000|2022-06-07 12:35:40|12444.6|12442.6|12443.6|12441.6|12445.2|12443.2|12443.3|12441.3|98
1654605350000|2022-06-07 12:35:50|12443.5|12441.5|12439.1|12437.1|12443.5|12441.5|12438.8|12436.8|114
1654605360000|2022-06-07 12:36:00|12439.6|12437.6|12443.2|12441.2|12443.3|12441.3|12439.6|12437.6|105
1654605370000|2022-06-07 12:36:10|12443.3|12441.3|12439.7|12437.7|12443.3|12441.3|12439.5|12437.5|56
1654605380000|2022-06-07 12:36:20|12439.8|12437.8|12439|12437|12439.8|12437.8|12437.2|12435.2|107
1654605390000|2022-06-07 12:36:30|12438.6|12436.6|12438.5|12436.5|12439.1|12437.1|12437.3|12435.3|25
1654605400000|2022-06-07 12:36:40|12438.3|12436.3|12448.3|12446.3|12448.5|12446.5|12438.1|12436.1|126
1654605410000|2022-06-07 12:36:50|12448.5|12446.5|12450|12448|12452.3|12450.3|12447.5|12445.5|123
1654605420000|2022-06-07 12:37:00|12450.2|12448.2|12454|12452|12454.1|12452.1|12449.6|12447.6|102
1654605430000|2022-06-07 12:37:10|12453.8|12451.8|12450|12448|12455.1|12453.1|12449.5|12447.5|111
1654605440000|2022-06-07 12:37:20|12449.8|12447.8|12447.2|12445.2|12449.8|12447.8|12445.8|12443.8|86
1654605450000|2022-06-07 12:37:30|12447.3|12445.3|12452|12450|12452.8|12450.8|12447.1|12445.1|54
1654605460000|2022-06-07 12:37:40|12452.7|12450.7|12449.1|12447.1|12454.1|12452.1|12448.8|12446.8|28
1654605470000|2022-06-07 12:37:50|12449|12447|12450.5|12448.5|12451.3|12449.3|12448.8|12446.8|19
1654605480000|2022-06-07 12:38:00|12450.3|12448.3|12446.5|12444.5|12450.5|12448.5|12445.8|12443.8|22
1654605490000|2022-06-07 12:38:10|12446.3|12444.3|12449.2|12447.2|12449.2|12447.2|12445.6|12443.6|48
1654605500000|2022-06-07 12:38:20|12447.8|12445.8|12447.7|12445.7|12448|12446|12446.6|12444.6|32
1654605510000|2022-06-07 12:38:30|12447.6|12445.6|12448.7|12446.7|12449.3|12447.3|12446.8|12444.8|20
1654605520000|2022-06-07 12:38:40|12448.8|12446.8|12450.2|12448.2|12451.1|12449.1|12448.8|12446.8|32
1654605530000|2022-06-07 12:38:50|12450.1|12448.1|12448|12446|12450.2|12448.2|12447.8|12445.8|17
1654605540000|2022-06-07 12:39:00|12448.1|12446.1|12448.1|12446.1|12448.1|12446.1|12447.2|12445.2|9
1654605550000|2022-06-07 12:39:10|12448|12446|12448.7|12446.7|12448.8|12446.8|12447.7|12445.7|13
1654605560000|2022-06-07 12:39:20|12448.8|12446.8|12448.3|12446.3|12449.3|12447.3|12448.1|12446.1|15
1654605570000|2022-06-07 12:39:30|12448.5|12446.5|12447.5|12445.5|12448.5|12446.5|12447.1|12445.1|15
1654605580000|2022-06-07 12:39:40|12447.6|12445.6|12448.2|12446.2|12448.5|12446.5|12447|12445|23
1654605590000|2022-06-07 12:39:50|12448.3|12446.3|12447|12445|12448.7|12446.7|12446.8|12444.8|17
1654605600000|2022-06-07 12:40:00|12446.8|12444.8|12445.3|12443.3|12447.2|12445.2|12445.1|12443.1|23
1654605610000|2022-06-07 12:40:10|12445.5|12443.5|12439.6|12437.6|12445.5|12443.5|12439.6|12437.6|117
1654605620000|2022-06-07 12:40:20|12439.5|12437.5|12441.1|12439.1|12441.1|12439.1|12437.5|12435.5|109
1654605630000|2022-06-07 12:40:30|12441.7|12439.7|12441.3|12439.3|12444.1|12442.1|12441.2|12439.2|81
1654605640000|2022-06-07 12:40:40|12441.5|12439.5|12441.3|12439.3|12442|12440|12439.8|12437.8|24
1654605650000|2022-06-07 12:40:50|12442.2|12440.2|12443.5|12441.5|12443.6|12441.6|12441.7|12439.7|32
1654605660000|2022-06-07 12:41:00|12443.6|12441.6|12442|12440|12443.7|12441.7|12440.6|12438.6|26
1654605670000|2022-06-07 12:41:10|12443.1|12441.1|12447.6|12445.6|12447.8|12445.8|12443|12441|80
1654605680000|2022-06-07 12:41:20|12447.5|12445.5|12445.7|12443.7|12448.1|12446.1|12445.7|12443.7|16
1654605690000|2022-06-07 12:41:30|12445.8|12443.8|12447|12445|12447.2|12445.2|12444.2|12442.2|26
1654605700000|2022-06-07 12:41:40|12446.8|12444.8|12448.8|12446.8|12450.7|12448.7|12446.2|12444.2|53
1654605710000|2022-06-07 12:41:50|12448.7|12446.7|12449.5|12447.5|12450.1|12448.1|12447.3|12445.3|31
1654605720000|2022-06-07 12:42:00|12449.6|12447.6|12449.3|12447.3|12450.6|12448.6|12448.6|12446.6|43
1654605730000|2022-06-07 12:42:10|12449.2|12447.2|12446.2|12444.2|12449.5|12447.5|12446.1|12444.1|43
1654605740000|2022-06-07 12:42:20|12446|12444|12445.5|12443.5|12446.2|12444.2|12444.2|12442.2|30
1654605750000|2022-06-07 12:42:30|12445.3|12443.3|12449.6|12447.6|12449.7|12447.7|12445.2|12443.2|23
1654605760000|2022-06-07 12:42:40|12449.7|12447.7|12447.3|12445.3|12449.7|12447.7|12446.3|12444.3|30
1654605770000|2022-06-07 12:42:50|12447.6|12445.6|12448|12446|12448.1|12446.1|12446.3|12444.3|34
1654605780000|2022-06-07 12:43:00|12448.1|12446.1|12446.6|12444.6|12450.1|12448.1|12445.7|12443.7|50
1654605790000|2022-06-07 12:43:10|12447.2|12445.2|12448.1|12446.1|12448.5|12446.5|12447.2|12445.2|11
1654605800000|2022-06-07 12:43:20|12448.2|12446.2|12447.3|12445.3|12448.5|12446.5|12446.6|12444.6|12
1654605810000|2022-06-07 12:43:30|12447.7|12445.7|12447.8|12445.8|12449.3|12447.3|12447.2|12445.2|17
1654605820000|2022-06-07 12:43:40|12448.2|12446.2|12448.8|12446.8|12449|12447|12447.7|12445.7|3
1654605830000|2022-06-07 12:43:50|12449.3|12447.3|12448|12446|12449.5|12447.5|12446.5|12444.5|64
1654605840000|2022-06-07 12:44:00|12447.8|12445.8|12449|12447|12449.8|12447.8|12447.8|12445.8|32
1654605850000|2022-06-07 12:44:10|12448.8|12446.8|12450.8|12448.8|12451.1|12449.1|12448.8|12446.8|28
1654605860000|2022-06-07 12:44:20|12451|12449|12451.7|12449.7|12452.2|12450.2|12450|12448|40
1654605870000|2022-06-07 12:44:30|12452|12450|12450|12448|12452|12450|12450|12448|17
1654605880000|2022-06-07 12:44:40|12450.1|12448.1|12450.2|12448.2|12450.5|12448.5|12448.6|12446.6|33
1654605890000|2022-06-07 12:44:50|12450.3|12448.3|12451|12449|12451.6|12449.6|12450.2|12448.2|20
1654605900000|2022-06-07 12:45:00|12451.1|12449.1|12451|12449|12451.2|12449.2|12449.1|12447.1|22
1654605910000|2022-06-07 12:45:10|12450.8|12448.8|12455.1|12453.1|12457.1|12455.1|12450.3|12448.3|149
1654605920000|2022-06-07 12:45:20|12455.2|12453.2|12455.6|12453.6|12456.6|12454.6|12454.8|12452.8|53
1654605930000|2022-06-07 12:45:30|12455.7|12453.7|12461.1|12459.1|12462.2|12460.2|12455.5|12453.5|181
1654605940000|2022-06-07 12:45:40|12460.6|12458.6|12459.7|12457.7|12461.3|12459.3|12459.1|12457.1|75
1654605950000|2022-06-07 12:45:50|12459.5|12457.5|12458.6|12456.6|12463.1|12461.1|12458.5|12456.5|125
1654605960000|2022-06-07 12:46:00|12459.2|12457.2|12457|12455|12459.3|12457.3|12457|12455|66
1654605970000|2022-06-07 12:46:10|12456.6|12454.6|12451.6|12449.6|12457.5|12455.5|12450|12448|287
1654605980000|2022-06-07 12:46:20|12451.8|12449.8|12448.1|12446.1|12451.8|12449.8|12447.7|12445.7|223
1654605990000|2022-06-07 12:46:30|12448.2|12446.2|12447.1|12445.1|12448.6|12446.6|12446.1|12444.1|155
1654606000000|2022-06-07 12:46:40|12447.2|12445.2|12446|12444|12447.7|12445.7|12443.8|12441.8|107
1654606010000|2022-06-07 12:46:50|12446.3|12444.3|12444.8|12442.8|12446.8|12444.8|12444.3|12442.3|44
1654606020000|2022-06-07 12:47:00|12444.7|12442.7|12442.5|12440.5|12445.2|12443.2|12441.5|12439.5|112
1654606030000|2022-06-07 12:47:10|12442.3|12440.3|12440.6|12438.6|12443.2|12441.2|12440.2|12438.2|69
1654606040000|2022-06-07 12:47:20|12441|12439|12439.3|12437.3|12441.1|12439.1|12439|12437|77
1654606050000|2022-06-07 12:47:30|12439.6|12437.6|12440|12438|12441.6|12439.6|12438.5|12436.5|64
1654606060000|2022-06-07 12:47:40|12440.1|12438.1|12440.1|12438.1|12441.2|12439.2|12439.5|12437.5|29
1654606070000|2022-06-07 12:47:50|12439.7|12437.7|12440.2|12438.2|12440.3|12438.3|12438.8|12436.8|49
1654606080000|2022-06-07 12:48:00|12440.1|12438.1|12440.5|12438.5|12441.6|12439.6|12439.2|12437.2|46
1654606090000|2022-06-07 12:48:10|12440.3|12438.3|12443|12441|12444.1|12442.1|12440.2|12438.2|55
1654606100000|2022-06-07 12:48:20|12442.8|12440.8|12443|12441|12443.8|12441.8|12442.7|12440.7|32
1654606110000|2022-06-07 12:48:30|12443.1|12441.1|12441.2|12439.2|12443.3|12441.3|12440.8|12438.8|46
1654606120000|2022-06-07 12:48:40|12440.7|12438.7|12442.7|12440.7|12443.5|12441.5|12440.6|12438.6|46
1654606130000|2022-06-07 12:48:50|12442.8|12440.8|12440.3|12438.3|12443.6|12441.6|12440.1|12438.1|33
1654606140000|2022-06-07 12:49:00|12440.2|12438.2|12435.6|12433.6|12440.5|12438.5|12435.3|12433.3|123
1654606150000|2022-06-07 12:49:10|12435.7|12433.7|12435.6|12433.6|12435.8|12433.8|12432|12430|177
1654606160000|2022-06-07 12:49:20|12435.7|12433.7|12437.7|12435.7|12439.3|12437.3|12434.8|12432.8|75
1654606170000|2022-06-07 12:49:30|12437.6|12435.6|12436.8|12434.8|12438.2|12436.2|12434.5|12432.5|36
1654606180000|2022-06-07 12:49:40|12436.6|12434.6|12438.5|12436.5|12438.5|12436.5|12436.2|12434.2|25
1654606190000|2022-06-07 12:49:50|12438.6|12436.6|12435.7|12433.7|12438.7|12436.7|12435.1|12433.1|35
1654606200000|2022-06-07 12:50:00|12435.6|12433.6|12435.3|12433.3|12436.1|12434.1|12435.1|12433.1|32
1654606210000|2022-06-07 12:50:10|12435.5|12433.5|12439|12437|12439.1|12437.1|12435.3|12433.3|38
1654606220000|2022-06-07 12:50:20|12439.1|12437.1|12440.1|12438.1|12440.1|12438.1|12438.8|12436.8|56
1654606230000|2022-06-07 12:50:30|12440.2|12438.2|12439.8|12437.8|12440.5|12438.5|12439.6|12437.6|53
1654606240000|2022-06-07 12:50:40|12440.2|12438.2|12441|12439|12441.3|12439.3|12440.1|12438.1|41
1654606250000|2022-06-07 12:50:50|12440.7|12438.7|12440.1|12438.1|12441.1|12439.1|12440|12438|8
1654606260000|2022-06-07 12:51:00|12440|12438|12440.8|12438.8|12441.3|12439.3|12439.2|12437.2|23
1654606270000|2022-06-07 12:51:10|12440.7|12438.7|12441.3|12439.3|12441.3|12439.3|12439.5|12437.5|13
1654606280000|2022-06-07 12:51:20|12441.5|12439.5|12441.3|12439.3|12441.8|12439.8|12441|12439|12
1654606290000|2022-06-07 12:51:30|12441.5|12439.5|12444|12442|12444.2|12442.2|12441.3|12439.3|75
1654606300000|2022-06-07 12:51:40|12444.1|12442.1|12442.1|12440.1|12444.2|12442.2|12441.1|12439.1|36
1654606310000|2022-06-07 12:51:50|12442.2|12440.2|12441.1|12439.1|12443|12441|12440.2|12438.2|60
1654606320000|2022-06-07 12:52:00|12441.2|12439.2|12443.8|12441.8|12444|12442|12440.3|12438.3|26
1654606330000|2022-06-07 12:52:10|12444|12442|12444.2|12442.2|12445|12443|12442.3|12440.3|42
1654606340000|2022-06-07 12:52:20|12444.1|12442.1|12443.7|12441.7|12444.2|12442.2|12443.2|12441.2|25
1654606350000|2022-06-07 12:52:30|12443.6|12441.6|12443.3|12441.3|12444.6|12442.6|12443.2|12441.2|40
1654606360000|2022-06-07 12:52:40|12443.2|12441.2|12442.3|12440.3|12443.3|12441.3|12442.3|12440.3|16
1654606370000|2022-06-07 12:52:50|12442.5|12440.5|12441.2|12439.2|12442.8|12440.8|12440.2|12438.2|16
1654606380000|2022-06-07 12:53:00|12441.1|12439.1|12439.6|12437.6|12441.1|12439.1|12439.3|12437.3|55
1654606390000|2022-06-07 12:53:10|12439.5|12437.5|12436.8|12434.8|12439.8|12437.8|12435.1|12433.1|81
1654606400000|2022-06-07 12:53:20|12436.7|12434.7|12438|12436|12438.6|12436.6|12436.3|12434.3|22
1654606410000|2022-06-07 12:53:30|12438.1|12436.1|12437.8|12435.8|12438.6|12436.6|12437.6|12435.6|22
1654606420000|2022-06-07 12:53:40|12438|12436|12434.8|12432.8|12438.2|12436.2|12434.8|12432.8|52
1654606430000|2022-06-07 12:53:50|12434.7|12432.7|12434.5|12432.5|12435.1|12433.1|12433.7|12431.7|66
1654606440000|2022-06-07 12:54:00|12434.3|12432.3|12430.1|12428.1|12434.6|12432.6|12428.2|12426.2|435
1654606450000|2022-06-07 12:54:10|12430|12428|12430.2|12428.2|12430.3|12428.3|12427.6|12425.6|116
1654606460000|2022-06-07 12:54:20|12430.6|12428.6|12430.8|12428.8|12435.6|12433.6|12430|12428|187
1654606470000|2022-06-07 12:54:30|12430.7|12428.7|12431.2|12429.2|12432.3|12430.3|12427.8|12425.8|82
1654606480000|2022-06-07 12:54:40|12430.8|12428.8|12430.7|12428.7|12432.5|12430.5|12430.6|12428.6|42
1654606490000|2022-06-07 12:54:50|12430.8|12428.8|12430.3|12428.3|12431.3|12429.3|12429.2|12427.2|48
1654606500000|2022-06-07 12:55:00|12430.5|12428.5|12432.2|12430.2|12432.7|12430.7|12430.3|12428.3|55
1654606510000|2022-06-07 12:55:10|12432.3|12430.3|12434.7|12432.7|12435.2|12433.2|12431.3|12429.3|57
1654606520000|2022-06-07 12:55:20|12434.8|12432.8|12432.1|12430.1|12435|12433|12432.1|12430.1|28
1654606530000|2022-06-07 12:55:30|12432|12430|12435.8|12433.8|12436.3|12434.3|12431|12429|56
1654606540000|2022-06-07 12:55:40|12436|12434|12437.3|12435.3|12437.6|12435.6|12435.6|12433.6|69
1654606550000|2022-06-07 12:55:50|12437.2|12435.2|12436.5|12434.5|12437.3|12435.3|12434.6|12432.6|53
1654606560000|2022-06-07 12:56:00|12436.3|12434.3|12437.1|12435.1|12438.2|12436.2|12436.3|12434.3|68
1654606570000|2022-06-07 12:56:10|12437|12435|12434.3|12432.3|12437.8|12435.8|12433.7|12431.7|50
1654606580000|2022-06-07 12:56:20|12434.1|12432.1|12436.3|12434.3|12437.1|12435.1|12434.1|12432.1|34
1654606590000|2022-06-07 12:56:30|12436.5|12434.5|12436.8|12434.8|12437.8|12435.8|12435.6|12433.6|44
1654606600000|2022-06-07 12:56:40|12437|12435|12436.8|12434.8|12438|12436|12436.6|12434.6|26
1654606610000|2022-06-07 12:56:50|12437|12435|12437.6|12435.6|12438.3|12436.3|12436.6|12434.6|21
1654606620000|2022-06-07 12:57:00|12437.7|12435.7|12439.5|12437.5|12439.6|12437.6|12437.6|12435.6|89
1654606630000|2022-06-07 12:57:10|12439.6|12437.6|12439.3|12437.3|12441|12439|12438.3|12436.3|61
1654606640000|2022-06-07 12:57:20|12439.2|12437.2|12439|12437|12440.1|12438.1|12438.1|12436.1|48
1654606650000|2022-06-07 12:57:30|12439.2|12437.2|12439.6|12437.6|12440.8|12438.8|12438|12436|72
1654606660000|2022-06-07 12:57:40|12439.7|12437.7|12439.8|12437.8|12440.2|12438.2|12438.3|12436.3|29
1654606670000|2022-06-07 12:57:50|12439.7|12437.7|12438.7|12436.7|12439.8|12437.8|12438.6|12436.6|21
1654606680000|2022-06-07 12:58:00|12438.8|12436.8|12438.1|12436.1|12439.7|12437.7|12438|12436|53
1654606690000|2022-06-07 12:58:10|12438|12436|12437.6|12435.6|12438.1|12436.1|12436.3|12434.3|47
1654606700000|2022-06-07 12:58:20|12437.5|12435.5|12436.1|12434.1|12438|12436|12435.3|12433.3|37
1654606710000|2022-06-07 12:58:30|12435.8|12433.8|12435.1|12433.1|12436.5|12434.5|12434.8|12432.8|33
1654606720000|2022-06-07 12:58:40|12435|12433|12432.3|12430.3|12435|12433|12431.6|12429.6|99
1654606730000|2022-06-07 12:58:50|12432.5|12430.5|12433.8|12431.8|12434.2|12432.2|12432.3|12430.3|51
1654606740000|2022-06-07 12:59:00|12433.6|12431.6|12433.8|12431.8|12434.1|12432.1|12432.3|12430.3|48
1654606750000|2022-06-07 12:59:10|12434|12432|12436|12434|12437.5|12435.5|12433.8|12431.8|88
1654606760000|2022-06-07 12:59:20|12436.1|12434.1|12435.3|12433.3|12437.5|12435.5|12435.3|12433.3|42
1654606770000|2022-06-07 12:59:30|12435.1|12433.1|12433.2|12431.2|12435.5|12433.5|12432.2|12430.2|47
1654606780000|2022-06-07 12:59:40|12433.3|12431.3|12432.3|12430.3|12433.6|12431.6|12431|12429|90
1654606790000|2022-06-07 12:59:50|12432.5|12430.5|12433.1|12431.1|12433.3|12431.3|12431.7|12429.7|25
1654606800000|2022-06-07 13:00:00|12432.8|12430.8|12431.8|12429.8|12432.8|12430.8|12430.5|12428.5|81
1654606810000|2022-06-07 13:00:10|12431.7|12429.7|12434.1|12432.1|12434.1|12432.1|12431.2|12429.2|50
1654606820000|2022-06-07 13:00:20|12434.2|12432.2|12438.1|12436.1|12439.5|12437.5|12434|12432|110
1654606830000|2022-06-07 13:00:30|12437.8|12435.8|12441.7|12439.7|12441.7|12439.7|12437.8|12435.8|106
1654606840000|2022-06-07 13:00:40|12441.6|12439.6|12439.3|12437.3|12441.6|12439.6|12437.2|12435.2|83
1654606850000|2022-06-07 13:00:50|12439.5|12437.5|12437.5|12435.5|12440.7|12438.7|12436.8|12434.8|41
1654606860000|2022-06-07 13:01:00|12437.6|12435.6|12437.8|12435.8|12438.5|12436.5|12437.1|12435.1|25
1654606870000|2022-06-07 13:01:10|12437.7|12435.7|12435.6|12433.6|12438.3|12436.3|12435.3|12433.3|49
1654606880000|2022-06-07 13:01:20|12435.5|12433.5|12433.1|12431.1|12435.8|12433.8|12433.1|12431.1|35
1654606890000|2022-06-07 13:01:30|12432.5|12430.5|12434|12432|12435.3|12433.3|12432|12430|49
1654606900000|2022-06-07 13:01:40|12434.1|12432.1|12433|12431|12434.6|12432.6|12432.8|12430.8|13
1654606910000|2022-06-07 13:01:50|12432.8|12430.8|12433.5|12431.5|12434.2|12432.2|12432.5|12430.5|44
1654606920000|2022-06-07 13:02:00|12433.3|12431.3|12434.8|12432.8|12435.7|12433.7|12433.2|12431.2|64
1654606930000|2022-06-07 13:02:10|12434.7|12432.7|12433.7|12431.7|12435.3|12433.3|12432.6|12430.6|34
1654606940000|2022-06-07 13:02:20|12433.5|12431.5|12433.1|12431.1|12433.6|12431.6|12431.3|12429.3|25
1654606950000|2022-06-07 13:02:30|12433|12431|12432.6|12430.6|12434.1|12432.1|12432.1|12430.1|47
1654606960000|2022-06-07 13:02:40|12432.7|12430.7|12434|12432|12435.3|12433.3|12432.5|12430.5|49
1654606970000|2022-06-07 13:02:50|12433.6|12431.6|12439.6|12437.6|12440.3|12438.3|12433.1|12431.1|123
1654606980000|2022-06-07 13:03:00|12439.8|12437.8|12436.8|12434.8|12440.1|12438.1|12436.8|12434.8|73
1654606990000|2022-06-07 13:03:10|12436.6|12434.6|12439.6|12437.6|12439.8|12437.8|12436.2|12434.2|49
1654607000000|2022-06-07 13:03:20|12439.5|12437.5|12438.2|12436.2|12440.1|12438.1|12438.2|12436.2|27
1654607010000|2022-06-07 13:03:30|12438.3|12436.3|12439.1|12437.1|12439.6|12437.6|12437.8|12435.8|55
1654607020000|2022-06-07 13:03:40|12439.2|12437.2|12440|12438|12442|12440|12438.6|12436.6|75
1654607030000|2022-06-07 13:03:50|12440.1|12438.1|12439.8|12437.8|12441.3|12439.3|12439.8|12437.8|43
1654607040000|2022-06-07 13:04:00|12439.7|12437.7|12441.6|12439.6|12442.6|12440.6|12439.7|12437.7|84
1654607050000|2022-06-07 13:04:10|12441.5|12439.5|12443.2|12441.2|12443.2|12441.2|12440.5|12438.5|90
1654607060000|2022-06-07 13:04:20|12443.1|12441.1|12442.6|12440.6|12443.1|12441.1|12441.3|12439.3|54
1654607070000|2022-06-07 13:04:30|12442.1|12440.1|12442.8|12440.8|12443|12441|12441.5|12439.5|57
1654607080000|2022-06-07 13:04:40|12442.7|12440.7|12442|12440|12442.7|12440.7|12441.5|12439.5|13
1654607090000|2022-06-07 13:04:50|12442.6|12440.6|12441.1|12439.1|12442.8|12440.8|12441|12439|33
1654607100000|2022-06-07 13:05:00|12441|12439|12444.3|12442.3|12444.6|12442.6|12440.3|12438.3|84
1654607110000|2022-06-07 13:05:10|12444.6|12442.6|12444.3|12442.3|12445.1|12443.1|12442.1|12440.1|58
1654607120000|2022-06-07 13:05:20|12444.5|12442.5|12443.8|12441.8|12445.2|12443.2|12443.6|12441.6|49
1654607130000|2022-06-07 13:05:30|12443.7|12441.7|12438.5|12436.5|12444.2|12442.2|12438.5|12436.5|88
1654607140000|2022-06-07 13:05:40|12438.6|12436.6|12437.6|12435.6|12438.6|12436.6|12436.5|12434.5|47
1654607150000|2022-06-07 13:05:50|12437.5|12435.5|12436.2|12434.2|12438.6|12436.6|12436.1|12434.1|52
1654607160000|2022-06-07 13:06:00|12436.1|12434.1|12437.3|12435.3|12437.6|12435.6|12435.2|12433.2|72
1654607170000|2022-06-07 13:06:10|12437.5|12435.5|12438.8|12436.8|12438.8|12436.8|12436.3|12434.3|24
1654607180000|2022-06-07 13:06:20|12438.7|12436.7|12437.2|12435.2|12438.7|12436.7|12436.8|12434.8|39
1654607190000|2022-06-07 13:06:30|12437.1|12435.1|12436.3|12434.3|12438.5|12436.5|12436.3|12434.3|7
1654607200000|2022-06-07 13:06:40|12436.5|12434.5|12435.5|12433.5|12437.3|12435.3|12435|12433|41
1654607210000|2022-06-07 13:06:50|12435.6|12433.6|12436.8|12434.8|12437.8|12435.8|12435.1|12433.1|44
1654607220000|2022-06-07 13:07:00|12437|12435|12438.1|12436.1|12439.6|12437.6|12437|12435|50
1654607230000|2022-06-07 13:07:10|12438|12436|12437.3|12435.3|12438.6|12436.6|12437.2|12435.2|32
1654607240000|2022-06-07 13:07:20|12437.5|12435.5|12437.3|12435.3|12438.3|12436.3|12437.3|12435.3|24
1654607250000|2022-06-07 13:07:30|12437.5|12435.5|12438.7|12436.7|12439.1|12437.1|12436.7|12434.7|55
1654607260000|2022-06-07 13:07:40|12438.8|12436.8|12439.5|12437.5|12440|12438|12438.6|12436.6|32
1654607270000|2022-06-07 13:07:50|12439.7|12437.7|12439|12437|12439.7|12437.7|12438.5|12436.5|14
1654607280000|2022-06-07 13:08:00|12438.8|12436.8|12439.8|12437.8|12439.8|12437.8|12438.8|12436.8|43
1654607290000|2022-06-07 13:08:10|12439.7|12437.7|12439.3|12437.3|12440|12438|12438.6|12436.6|32
1654607300000|2022-06-07 13:08:20|12439.5|12437.5|12439.1|12437.1|12440.2|12438.2|12439.1|12437.1|27
1654607310000|2022-06-07 13:08:30|12439|12437|12438.5|12436.5|12439.2|12437.2|12438.3|12436.3|25
1654607320000|2022-06-07 13:08:40|12438.3|12436.3|12438|12436|12438.7|12436.7|12437.8|12435.8|22
1654607330000|2022-06-07 13:08:50|12437.8|12435.8|12438.1|12436.1|12438.3|12436.3|12437|12435|21
1654607340000|2022-06-07 13:09:00|12438.2|12436.2|12436.7|12434.7|12438.5|12436.5|12436.6|12434.6|49
1654607350000|2022-06-07 13:09:10|12436.6|12434.6|12436.3|12434.3|12437.2|12435.2|12436|12434|23
1654607360000|2022-06-07 13:09:20|12436.5|12434.5|12438.1|12436.1|12438.5|12436.5|12436.1|12434.1|32
1654607370000|2022-06-07 13:09:30|12438|12436|12437.8|12435.8|12438.3|12436.3|12437.6|12435.6|7
1654607380000|2022-06-07 13:09:40|12437.7|12435.7|12437.6|12435.6|12438.1|12436.1|12435.1|12433.1|46
1654607390000|2022-06-07 13:09:50|12437.5|12435.5|12437.6|12435.6|12437.8|12435.8|12436.8|12434.8|13
1654607400000|2022-06-07 13:10:00|12437.7|12435.7|12440.8|12438.8|12441|12439|12437.6|12435.6|79
1654607410000|2022-06-07 13:10:10|12440.7|12438.7|12440.3|12438.3|12441.3|12439.3|12438.8|12436.8|44
1654607420000|2022-06-07 13:10:20|12440.1|12438.1|12439.5|12437.5|12440.1|12438.1|12439.5|12437.5|15
1654607430000|2022-06-07 13:10:30|12439.3|12437.3|12436.1|12434.1|12439.3|12437.3|12435.5|12433.5|49
1654607440000|2022-06-07 13:10:40|12436|12434|12435.6|12433.6|12436.3|12434.3|12435.6|12433.6|15
1654607450000|2022-06-07 13:10:50|12435.3|12433.3|12437.1|12435.1|12437.8|12435.8|12435.3|12433.3|16
1654607460000|2022-06-07 13:11:00|12437.2|12435.2|12438.3|12436.3|12439.2|12437.2|12436.8|12434.8|49
1654607470000|2022-06-07 13:11:10|12438.2|12436.2|12437.7|12435.7|12438.3|12436.3|12437.5|12435.5|27
1654607480000|2022-06-07 13:11:20|12437.6|12435.6|12437|12435|12438.8|12436.8|12437|12435|20
1654607490000|2022-06-07 13:11:30|12437.1|12435.1|12434.8|12432.8|12437.8|12435.8|12434.8|12432.8|36
1654607500000|2022-06-07 13:11:40|12435|12433|12434.6|12432.6|12435.6|12433.6|12434|12432|42
1654607510000|2022-06-07 13:11:50|12434.5|12432.5|12434.3|12432.3|12436.2|12434.2|12434.2|12432.2|28
1654607520000|2022-06-07 13:12:00|12434.5|12432.5|12434.6|12432.6|12435.6|12433.6|12434.3|12432.3|14
1654607530000|2022-06-07 13:12:10|12434.3|12432.3|12436.1|12434.1|12436.1|12434.1|12433.6|12431.6|65
1654607540000|2022-06-07 13:12:20|12436.2|12434.2|12437.1|12435.1|12438.3|12436.3|12435.6|12433.6|33
1654607550000|2022-06-07 13:12:30|12437|12435|12435.6|12433.6|12437.1|12435.1|12435.5|12433.5|16
1654607560000|2022-06-07 13:12:40|12435.7|12433.7|12436|12434|12436.2|12434.2|12435.6|12433.6|13
1654607570000|2022-06-07 13:12:50|12436.2|12434.2|12435.3|12433.3|12436.5|12434.5|12435|12433|27
1654607580000|2022-06-07 13:13:00|12435.5|12433.5|12435.1|12433.1|12435.6|12433.6|12434.3|12432.3|32
1654607590000|2022-06-07 13:13:10|12435.2|12433.2|12430|12428|12435.2|12433.2|12428.8|12426.8|187
1654607600000|2022-06-07 13:13:20|12429.8|12427.8|12427.1|12425.1|12430|12428|12426.2|12424.2|207
1654607610000|2022-06-07 13:13:30|12427.3|12425.3|12427.1|12425.1|12428.5|12426.5|12426.5|12424.5|77
1654607620000|2022-06-07 13:13:40|12427|12425|12425.7|12423.7|12427.1|12425.1|12425|12423|91
1654607630000|2022-06-07 13:13:50|12425.8|12423.8|12427.8|12425.8|12427.8|12425.8|12425.7|12423.7|87
1654607640000|2022-06-07 13:14:00|12428|12426|12428.5|12426.5|12428.5|12426.5|12426.5|12424.5|43
1654607650000|2022-06-07 13:14:10|12428.3|12426.3|12428.5|12426.5|12430.7|12428.7|12427.2|12425.2|95
1654607660000|2022-06-07 13:14:20|12428.6|12426.6|12433|12431|12433|12431|12428.3|12426.3|34
1654607670000|2022-06-07 13:14:30|12432.8|12430.8|12433.2|12431.2|12434.3|12432.3|12432.7|12430.7|48
1654607680000|2022-06-07 13:14:40|12433.1|12431.1|12434.7|12432.7|12435.3|12433.3|12432.7|12430.7|109
1654607690000|2022-06-07 13:14:50|12434.8|12432.8|12432.6|12430.6|12435|12433|12431.6|12429.6|61
1654607700000|2022-06-07 13:15:00|12433.1|12431.1|12439.2|12437.2|12439.2|12437.2|12432.6|12430.6|121
1654607710000|2022-06-07 13:15:10|12439|12437|12438.2|12436.2|12439.3|12437.3|12437.1|12435.1|64
1654607720000|2022-06-07 13:15:20|12438.5|12436.5|12440.6|12438.6|12441.6|12439.6|12438.5|12436.5|102
1654607730000|2022-06-07 13:15:30|12440.5|12438.5|12442.5|12440.5|12442.5|12440.5|12440.5|12438.5|70
1654607740000|2022-06-07 13:15:40|12442.6|12440.6|12444.1|12442.1|12445.1|12443.1|12442.6|12440.6|117
1654607750000|2022-06-07 13:15:50|12444|12442|12444.5|12442.5|12445.3|12443.3|12443.3|12441.3|53
1654607760000|2022-06-07 13:16:00|12444.1|12442.1|12444.2|12442.2|12444.8|12442.8|12443.2|12441.2|29
1654607770000|2022-06-07 13:16:10|12444.3|12442.3|12441.2|12439.2|12444.3|12442.3|12440.7|12438.7|99
1654607780000|2022-06-07 13:16:20|12441.3|12439.3|12443.6|12441.6|12443.7|12441.7|12441.2|12439.2|36
1654607790000|2022-06-07 13:16:30|12443.7|12441.7|12440|12438|12443.7|12441.7|12438.7|12436.7|52
1654607800000|2022-06-07 13:16:40|12440.3|12438.3|12437.5|12435.5|12440.3|12438.3|12436.3|12434.3|62
1654607810000|2022-06-07 13:16:50|12437.3|12435.3|12437.7|12435.7|12438.7|12436.7|12437.1|12435.1|42
1654607820000|2022-06-07 13:17:00|12437.6|12435.6|12434.8|12432.8|12438.1|12436.1|12434.8|12432.8|44
1654607830000|2022-06-07 13:17:10|12434.7|12432.7|12436|12434|12436.7|12434.7|12434.7|12432.7|37
1654607840000|2022-06-07 13:17:20|12436.1|12434.1|12435.1|12433.1|12436.1|12434.1|12434.8|12432.8|15
1654607850000|2022-06-07 13:17:30|12434.8|12432.8|12436.2|12434.2|12436.7|12434.7|12434.8|12432.8|54
1654607860000|2022-06-07 13:17:40|12436.5|12434.5|12439.1|12437.1|12439.7|12437.7|12436.1|12434.1|52
1654607870000|2022-06-07 13:17:50|12439.2|12437.2|12439.1|12437.1|12439.3|12437.3|12437|12435|21
1654607880000|2022-06-07 13:18:00|12439.2|12437.2|12442.3|12440.3|12443|12441|12439.2|12437.2|92
1654607890000|2022-06-07 13:18:10|12442.5|12440.5|12442.5|12440.5|12443.8|12441.8|12441.8|12439.8|26
1654607900000|2022-06-07 13:18:20|12442.6|12440.6|12442.8|12440.8|12443.6|12441.6|12442.5|12440.5|20
1654607910000|2022-06-07 13:18:30|12443|12441|12443.6|12441.6|12445.5|12443.5|12442|12440|136
1654607920000|2022-06-07 13:18:40|12443.5|12441.5|12440.3|12438.3|12443.7|12441.7|12440.3|12438.3|15
1654607930000|2022-06-07 13:18:50|12439.8|12437.8|12440.3|12438.3|12441.1|12439.1|12439.6|12437.6|29
1654607940000|2022-06-07 13:19:00|12440.5|12438.5|12436.8|12434.8|12440.5|12438.5|12435.8|12433.8|64
1654607950000|2022-06-07 13:19:10|12437|12435|12439.1|12437.1|12439.2|12437.2|12436.6|12434.6|11
1654607960000|2022-06-07 13:19:20|12439.2|12437.2|12439.6|12437.6|12440.5|12438.5|12438|12436|29
1654607970000|2022-06-07 13:19:30|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12438.3|12436.3|33
1654607980000|2022-06-07 13:19:40|12439.6|12437.6|12438.5|12436.5|12439.7|12437.7|12437|12435|28
1654607990000|2022-06-07 13:19:50|12438.6|12436.6|12438.1|12436.1|12438.6|12436.6|12436.1|12434.1|25
1654608000000|2022-06-07 13:20:00|12438.2|12436.2|12437.6|12435.6|12438.7|12436.7|12437.3|12435.3|13
1654608010000|2022-06-07 13:20:10|12437.3|12435.3|12436.8|12434.8|12437.6|12435.6|12435.2|12433.2|57
1654608020000|2022-06-07 13:20:20|12436.7|12434.7|12438.1|12436.1|12438.7|12436.7|12436.6|12434.6|36
1654608030000|2022-06-07 13:20:30|12438.2|12436.2|12439.5|12437.5|12439.5|12437.5|12438.1|12436.1|35
1654608040000|2022-06-07 13:20:40|12439.6|12437.6|12439.2|12437.2|12439.8|12437.8|12437.8|12435.8|13
1654608050000|2022-06-07 13:20:50|12439.3|12437.3|12441|12439|12441|12439|12439.3|12437.3|19
1654608060000|2022-06-07 13:21:00|12440.8|12438.8|12439.5|12437.5|12441|12439|12439.1|12437.1|18
1654608070000|2022-06-07 13:21:10|12439.6|12437.6|12441.5|12439.5|12441.5|12439.5|12438.8|12436.8|40
1654608080000|2022-06-07 13:21:20|12441.1|12439.1|12441.6|12439.6|12442|12440|12440.8|12438.8|47
1654608090000|2022-06-07 13:21:30|12441.7|12439.7|12442.7|12440.7|12443.5|12441.5|12441.7|12439.7|44
1654608100000|2022-06-07 13:21:40|12442.6|12440.6|12442.8|12440.8|12443.3|12441.3|12442.3|12440.3|21
1654608110000|2022-06-07 13:21:50|12442.7|12440.7|12444.1|12442.1|12444.3|12442.3|12442.6|12440.6|39
1654608120000|2022-06-07 13:22:00|12442.8|12440.8|12442.5|12440.5|12443.2|12441.2|12439.6|12437.6|93
1654608130000|2022-06-07 13:22:10|12442.6|12440.6|12441|12439|12443.3|12441.3|12440.1|12438.1|40
1654608140000|2022-06-07 13:22:20|12441.7|12439.7|12442.3|12440.3|12442.5|12440.5|12441.2|12439.2|15
1654608150000|2022-06-07 13:22:30|12442.2|12440.2|12442.1|12440.1|12442.2|12440.2|12440.2|12438.2|26
1654608160000|2022-06-07 13:22:40|12442|12440|12442|12440|12443|12441|12441.2|12439.2|35
1654608170000|2022-06-07 13:22:50|12441.8|12439.8|12439.1|12437.1|12442.1|12440.1|12439.1|12437.1|68
1654608180000|2022-06-07 13:23:00|12439.2|12437.2|12440.5|12438.5|12441.6|12439.6|12439.2|12437.2|55
1654608190000|2022-06-07 13:23:10|12440.3|12438.3|12443.1|12441.1|12443.3|12441.3|12440.1|12438.1|37
1654608200000|2022-06-07 13:23:20|12443.2|12441.2|12443.8|12441.8|12444.2|12442.2|12442.1|12440.1|29
1654608210000|2022-06-07 13:23:30|12443.7|12441.7|12443.8|12441.8|12445.3|12443.3|12443.1|12441.1|53
1654608220000|2022-06-07 13:23:40|12443.5|12441.5|12443.1|12441.1|12443.6|12441.6|12443|12441|18
1654608230000|2022-06-07 13:23:50|12443|12441|12443.3|12441.3|12443.6|12441.6|12442.1|12440.1|33
1654608240000|2022-06-07 13:24:00|12443|12441|12443|12441|12443.7|12441.7|12443|12441|34
1654608250000|2022-06-07 13:24:10|12442.8|12440.8|12444.8|12442.8|12445.2|12443.2|12442.2|12440.2|92
1654608260000|2022-06-07 13:24:20|12445|12443|12445.1|12443.1|12445.5|12443.5|12443.7|12441.7|36
1654608270000|2022-06-07 13:24:30|12445.2|12443.2|12443.3|12441.3|12447|12445|12443|12441|123
1654608280000|2022-06-07 13:24:40|12443.5|12441.5|12442.6|12440.6|12444.7|12442.7|12442.6|12440.6|47
1654608290000|2022-06-07 13:24:50|12442.5|12440.5|12442.3|12440.3|12443.7|12441.7|12442.2|12440.2|31
1654608300000|2022-06-07 13:25:00|12442.2|12440.2|12445.5|12443.5|12446|12444|12441.2|12439.2|144
1654608310000|2022-06-07 13:25:10|12445.6|12443.6|12445.3|12443.3|12445.7|12443.7|12444.5|12442.5|55
1654608320000|2022-06-07 13:25:20|12445.5|12443.5|12445|12443|12447.8|12445.8|12445|12443|87
1654608330000|2022-06-07 13:25:30|12445.2|12443.2|12445.6|12443.6|12446.6|12444.6|12444.3|12442.3|39
1654608340000|2022-06-07 13:25:40|12446|12444|12445|12443|12446.1|12444.1|12444.8|12442.8|68
1654608350000|2022-06-07 13:25:50|12444.8|12442.8|12444.7|12442.7|12445.1|12443.1|12444|12442|54
1654608360000|2022-06-07 13:26:00|12444.8|12442.8|12443|12441|12445|12443|12442.7|12440.7|60
1654608370000|2022-06-07 13:26:10|12442.8|12440.8|12442.1|12440.1|12443.3|12441.3|12442.1|12440.1|41
1654608380000|2022-06-07 13:26:20|12442|12440|12441|12439|12442.2|12440.2|12440.5|12438.5|32
1654608390000|2022-06-07 13:26:30|12440.6|12438.6|12442.6|12440.6|12442.7|12440.7|12440.6|12438.6|50
1654608400000|2022-06-07 13:26:40|12442.5|12440.5|12441.2|12439.2|12442.7|12440.7|12441.1|12439.1|49
1654608410000|2022-06-07 13:26:50|12441.1|12439.1|12440.8|12438.8|12441.6|12439.6|12440.2|12438.2|42
1654608420000|2022-06-07 13:27:00|12440.7|12438.7|12443|12441|12443|12441|12440.6|12438.6|70
1654608430000|2022-06-07 13:27:10|12442.6|12440.6|12442.5|12440.5|12443.7|12441.7|12442.1|12440.1|48
1654608440000|2022-06-07 13:27:20|12441.7|12439.7|12440.2|12438.2|12441.7|12439.7|12439.8|12437.8|46
1654608450000|2022-06-07 13:27:30|12441.1|12439.1|12442.5|12440.5|12442.7|12440.7|12441|12439|20
1654608460000|2022-06-07 13:27:40|12442.1|12440.1|12447.1|12445.1|12448|12446|12442.1|12440.1|113
1654608470000|2022-06-07 13:27:50|12447.2|12445.2|12447.5|12445.5|12448.6|12446.6|12447.1|12445.1|77
1654608480000|2022-06-07 13:28:00|12447.3|12445.3|12455.8|12453.8|12457.8|12455.8|12447.1|12445.1|349
1654608490000|2022-06-07 13:28:10|12456.1|12454.1|12455.6|12453.6|12457.6|12455.6|12455|12453|108
1654608500000|2022-06-07 13:28:20|12455.8|12453.8|12456.8|12454.8|12456.8|12454.8|12455.3|12453.3|94
1654608510000|2022-06-07 13:28:30|12456.7|12454.7|12455.7|12453.7|12457.7|12455.7|12455.6|12453.6|99
1654608520000|2022-06-07 13:28:40|12455.8|12453.8|12456.6|12454.6|12457.8|12455.8|12455.8|12453.8|54
1654608530000|2022-06-07 13:28:50|12456.5|12454.5|12456.3|12454.3|12458.1|12456.1|12456.2|12454.2|54
1654608540000|2022-06-07 13:29:00|12456.2|12454.2|12453.6|12451.6|12456.2|12454.2|12453.2|12451.2|82
1654608550000|2022-06-07 13:29:10|12453.7|12451.7|12452.3|12450.3|12453.7|12451.7|12451.5|12449.5|105
1654608560000|2022-06-07 13:29:20|12452.2|12450.2|12453.3|12451.3|12455.1|12453.1|12452.2|12450.2|83
1654608570000|2022-06-07 13:29:30|12453.2|12451.2|12454.8|12452.8|12455|12453|12451.8|12449.8|103
1654608580000|2022-06-07 13:29:40|12455.1|12453.1|12454.7|12452.7|12457|12455|12454.2|12452.2|129
1654608590000|2022-06-07 13:29:50|12454.8|12452.8|12455.6|12453.6|12457.6|12455.6|12454.6|12452.6|232
1654608600000|2022-06-07 13:30:00|12455.1|12454.1|12454.7|12453.7|12460.3|12459.3|12448.1|12447.1|1605
1654608610000|2022-06-07 13:30:10|12454.3|12453.3|12464.3|12463.3|12465.3|12464.3|12453.8|12452.8|690
1654608620000|2022-06-07 13:30:20|12464.5|12463.5|12460.7|12459.7|12466.7|12465.7|12460.5|12459.5|622
1654608630000|2022-06-07 13:30:30|12460.8|12459.8|12457.3|12456.3|12463.8|12462.8|12455.1|12454.1|546
1654608640000|2022-06-07 13:30:40|12457.1|12456.1|12451.8|12450.8|12457.3|12456.3|12448.6|12447.6|533
1654608650000|2022-06-07 13:30:50|12451.3|12450.3|12455.3|12454.3|12455.6|12454.6|12449.2|12448.2|290
1654608660000|2022-06-07 13:31:00|12455.6|12454.6|12438.2|12437.2|12457.2|12456.2|12437.7|12436.7|741
1654608670000|2022-06-07 13:31:10|12437.7|12436.7|12444.6|12443.6|12451.7|12450.7|12437.2|12436.2|499
1654608680000|2022-06-07 13:31:20|12444.5|12443.5|12446.2|12445.2|12447.5|12446.5|12440.5|12439.5|354
1654608690000|2022-06-07 13:31:30|12446.5|12445.5|12453.1|12452.1|12455.5|12454.5|12444.8|12443.8|438
1654608700000|2022-06-07 13:31:40|12453|12452|12442.2|12441.2|12453|12452|12440.7|12439.7|412
1654608710000|2022-06-07 13:31:50|12442.5|12441.5|12435.3|12434.3|12443|12442|12431.1|12430.1|732
1654608720000|2022-06-07 13:32:00|12435.5|12434.5|12422.8|12421.8|12435.7|12434.7|12422.2|12421.2|791
1654608730000|2022-06-07 13:32:10|12422.7|12421.7|12415.3|12414.3|12425.6|12424.6|12414.2|12413.2|1092
1654608740000|2022-06-07 13:32:20|12414.8|12413.8|12414.1|12413.1|12416.7|12415.7|12410.7|12409.7|734
1654608750000|2022-06-07 13:32:30|12414.3|12413.3|12419.1|12418.1|12419.7|12418.7|12412.8|12411.8|329
1654608760000|2022-06-07 13:32:40|12418.8|12417.8|12423.1|12422.1|12427.7|12426.7|12418.5|12417.5|634
1654608770000|2022-06-07 13:32:50|12423.2|12422.2|12453.3|12452.3|12453.3|12452.3|12423.2|12422.2|758
1654608780000|2022-06-07 13:33:00|12452.7|12451.7|12449.1|12448.1|12460.3|12459.3|12448.6|12447.6|919
1654608790000|2022-06-07 13:33:10|12449.6|12448.6|12459|12458|12459|12458|12442.6|12441.6|544
1654608800000|2022-06-07 13:33:20|12458.8|12457.8|12461.3|12460.3|12462.6|12461.6|12455.2|12454.2|519
1654608810000|2022-06-07 13:33:30|12461.5|12460.5|12479.5|12478.5|12479.5|12478.5|12461.1|12460.1|1005
1654608820000|2022-06-07 13:33:40|12479.8|12478.8|12475.3|12474.3|12480.1|12479.1|12474|12473|566
1654608830000|2022-06-07 13:33:50|12476|12475|12468.2|12467.2|12477.3|12476.3|12465.5|12464.5|487
1654608840000|2022-06-07 13:34:00|12467.7|12466.7|12475.2|12474.2|12480|12479|12465.8|12464.8|624
1654608850000|2022-06-07 13:34:10|12474.7|12473.7|12467.2|12466.2|12477.1|12476.1|12465.6|12464.6|377
1654608860000|2022-06-07 13:34:20|12466.8|12465.8|12470.1|12469.1|12473.3|12472.3|12465.8|12464.8|253
1654608870000|2022-06-07 13:34:30|12470.5|12469.5|12472.7|12471.7|12473.3|12472.3|12463.8|12462.8|413
1654608880000|2022-06-07 13:34:40|12472.6|12471.6|12473.2|12472.2|12475.3|12474.3|12466.7|12465.7|485
1654608890000|2022-06-07 13:34:50|12474.3|12473.3|12479.5|12478.5|12482.3|12481.3|12472|12471|623
1654608900000|2022-06-07 13:35:00|12479.3|12478.3|12486.8|12485.8|12490.6|12489.6|12476.3|12475.3|1052
1654608910000|2022-06-07 13:35:10|12486.6|12485.6|12490.8|12489.8|12493.3|12492.3|12485.1|12484.1|704
1654608920000|2022-06-07 13:35:20|12490.5|12489.5|12487|12486|12494.6|12493.6|12482.8|12481.8|539
1654608930000|2022-06-07 13:35:30|12488.1|12487.1|12486.5|12485.5|12494.1|12493.1|12483.1|12482.1|429
1654608940000|2022-06-07 13:35:40|12486.7|12485.7|12481.5|12480.5|12486.7|12485.7|12477|12476|620
1654608950000|2022-06-07 13:35:50|12480.6|12479.6|12491.1|12490.1|12491.8|12490.8|12480.1|12479.1|475
1654608960000|2022-06-07 13:36:00|12491.8|12490.8|12491.3|12490.3|12497.5|12496.5|12488.5|12487.5|652
1654608970000|2022-06-07 13:36:10|12491.8|12490.8|12484.1|12483.1|12493.2|12492.2|12482.2|12481.2|516
1654608980000|2022-06-07 13:36:20|12484.3|12483.3|12485.3|12484.3|12486.3|12485.3|12478|12477|620
1654608990000|2022-06-07 13:36:30|12484.8|12483.8|12480.8|12479.8|12488.5|12487.5|12478.6|12477.6|593
1654609000000|2022-06-07 13:36:40|12480.5|12479.5|12490.3|12489.3|12490.6|12489.6|12479.5|12478.5|360
1654609010000|2022-06-07 13:36:50|12490.2|12489.2|12488.8|12487.8|12490.6|12489.6|12481.7|12480.7|373
1654609020000|2022-06-07 13:37:00|12489.3|12488.3|12495.8|12494.8|12495.8|12494.8|12486.2|12485.2|365
1654609030000|2022-06-07 13:37:10|12496.1|12495.1|12503.6|12502.6|12504.5|12503.5|12495.1|12494.1|899
1654609040000|2022-06-07 13:37:20|12502.8|12501.8|12498.5|12497.5|12506.7|12505.7|12498|12497|502
1654609050000|2022-06-07 13:37:30|12498.6|12497.6|12491.3|12490.3|12498.6|12497.6|12490.7|12489.7|340
1654609060000|2022-06-07 13:37:40|12491.1|12490.1|12499.7|12498.7|12501.6|12500.6|12489.8|12488.8|360
1654609070000|2022-06-07 13:37:50|12499.2|12498.2|12503.7|12502.7|12504.1|12503.1|12498|12497|267
1654609080000|2022-06-07 13:38:00|12504.8|12503.8|12499.5|12498.5|12505.8|12504.8|12492.8|12491.8|491
1654609090000|2022-06-07 13:38:10|12499.3|12498.3|12494.2|12493.2|12499.3|12498.3|12489.6|12488.6|340
1654609100000|2022-06-07 13:38:20|12494.1|12493.1|12496.6|12495.6|12497.5|12496.5|12488.7|12487.7|335
1654609110000|2022-06-07 13:38:30|12496.5|12495.5|12495.2|12494.2|12498.8|12497.8|12492.6|12491.6|398
1654609120000|2022-06-07 13:38:40|12495.3|12494.3|12500.8|12499.8|12501.5|12500.5|12494|12493|194
1654609130000|2022-06-07 13:38:50|12502.1|12501.1|12494.7|12493.7|12503.8|12502.8|12494.6|12493.6|312
1654609140000|2022-06-07 13:39:00|12495|12494|12491|12490|12495|12494|12487.1|12486.1|429
1654609150000|2022-06-07 13:39:10|12490.6|12489.6|12491.6|12490.6|12493.6|12492.6|12487.6|12486.6|343
1654609160000|2022-06-07 13:39:20|12491.5|12490.5|12488.7|12487.7|12491.7|12490.7|12485.7|12484.7|308
1654609170000|2022-06-07 13:39:30|12488.6|12487.6|12485.1|12484.1|12489.3|12488.3|12481.8|12480.8|443
1654609180000|2022-06-07 13:39:40|12485.3|12484.3|12480.5|12479.5|12485.3|12484.3|12474.2|12473.2|547
1654609190000|2022-06-07 13:39:50|12481.2|12480.2|12486.1|12485.1|12486.3|12485.3|12479.1|12478.1|286
1654609200000|2022-06-07 13:40:00|12485.3|12484.3|12482.8|12481.8|12493.2|12492.2|12482.8|12481.8|594
1654609210000|2022-06-07 13:40:10|12481.8|12480.8|12480.1|12479.1|12488.3|12487.3|12479|12478|292
1654609220000|2022-06-07 13:40:20|12481.3|12480.3|12486.2|12485.2|12488.1|12487.1|12480.8|12479.8|230
1654609230000|2022-06-07 13:40:30|12486.6|12485.6|12492.2|12491.2|12492.6|12491.6|12486.1|12485.1|260
1654609240000|2022-06-07 13:40:40|12491.6|12490.6|12505.8|12504.8|12505.8|12504.8|12490.6|12489.6|672
1654609250000|2022-06-07 13:40:50|12506.1|12505.1|12513.3|12512.3|12514.3|12513.3|12505|12504|891
1654609260000|2022-06-07 13:41:00|12513.1|12512.1|12522|12521|12522.7|12521.7|12508.8|12507.8|666
1654609270000|2022-06-07 13:41:10|12521.8|12520.8|12512.1|12511.1|12524.7|12523.7|12510.8|12509.8|539
1654609280000|2022-06-07 13:41:20|12511.6|12510.6|12507.3|12506.3|12512.2|12511.2|12505.5|12504.5|329
1654609290000|2022-06-07 13:41:30|12507.5|12506.5|12512.6|12511.6|12513.7|12512.7|12504.1|12503.1|271
1654609300000|2022-06-07 13:41:40|12513.2|12512.2|12518.1|12517.1|12519.3|12518.3|12510|12509|331
1654609310000|2022-06-07 13:41:50|12518.3|12517.3|12511.2|12510.2|12519.6|12518.6|12510.6|12509.6|265
1654609320000|2022-06-07 13:42:00|12510.8|12509.8|12518.3|12517.3|12518.3|12517.3|12508.1|12507.1|222
1654609330000|2022-06-07 13:42:10|12517.8|12516.8|12513.8|12512.8|12518.8|12517.8|12513.3|12512.3|393
1654609340000|2022-06-07 13:42:20|12514.2|12513.2|12503.6|12502.6|12515.6|12514.6|12502.3|12501.3|394
1654609350000|2022-06-07 13:42:30|12504.1|12503.1|12503.5|12502.5|12508.3|12507.3|12502.7|12501.7|198
1654609360000|2022-06-07 13:42:40|12503.3|12502.3|12494.8|12493.8|12505.1|12504.1|12494.6|12493.6|350
1654609370000|2022-06-07 13:42:50|12495.6|12494.6|12495.2|12494.2|12499.2|12498.2|12493.3|12492.3|516
1654609380000|2022-06-07 13:43:00|12495.5|12494.5|12499.8|12498.8|12503|12502|12495.5|12494.5|329
1654609390000|2022-06-07 13:43:10|12500.1|12499.1|12504.1|12503.1|12505.2|12504.2|12498.3|12497.3|221
1654609400000|2022-06-07 13:43:20|12505.1|12504.1|12501|12500|12507.5|12506.5|12500.8|12499.8|283
1654609410000|2022-06-07 13:43:30|12500.8|12499.8|12496.8|12495.8|12502.6|12501.6|12495.5|12494.5|207
1654609420000|2022-06-07 13:43:40|12497.1|12496.1|12498.8|12497.8|12501.3|12500.3|12497.1|12496.1|177
1654609430000|2022-06-07 13:43:50|12498.6|12497.6|12505.8|12504.8|12506.3|12505.3|12498.1|12497.1|284
1654609440000|2022-06-07 13:44:00|12505.7|12504.7|12506.6|12505.6|12509.6|12508.6|12505.2|12504.2|463
1654609450000|2022-06-07 13:44:10|12506.5|12505.5|12513.1|12512.1|12519|12518|12506.5|12505.5|360
1654609460000|2022-06-07 13:44:20|12513.2|12512.2|12514.6|12513.6|12516.8|12515.8|12511.6|12510.6|323
1654609470000|2022-06-07 13:44:30|12514.7|12513.7|12519|12518|12519.1|12518.1|12511.8|12510.8|312
1654609480000|2022-06-07 13:44:40|12518.5|12517.5|12514.3|12513.3|12520.7|12519.7|12513.3|12512.3|322
1654609490000|2022-06-07 13:44:50|12514.6|12513.6|12512.8|12511.8|12519.5|12518.5|12508.6|12507.6|291
1654609500000|2022-06-07 13:45:00|12512.6|12511.6|12504|12503|12518|12517|12501.8|12500.8|563
1654609510000|2022-06-07 13:45:10|12503.3|12502.3|12500.1|12499.1|12503.6|12502.6|12497.2|12496.2|414
1654609520000|2022-06-07 13:45:20|12500.2|12499.2|12502.2|12501.2|12502.5|12501.5|12496.8|12495.8|272
1654609530000|2022-06-07 13:45:30|12502.3|12501.3|12504.1|12503.1|12506.8|12505.8|12500.2|12499.2|397
1654609540000|2022-06-07 13:45:40|12503.5|12502.5|12513.8|12512.8|12514.6|12513.6|12502.1|12501.1|214
1654609550000|2022-06-07 13:45:50|12513.6|12512.6|12528.6|12527.6|12528.6|12527.6|12511.3|12510.3|879
1654609560000|2022-06-07 13:46:00|12527.2|12526.2|12520.2|12519.2|12529.5|12528.5|12518.3|12517.3|562
1654609570000|2022-06-07 13:46:10|12520.8|12519.8|12524.8|12523.8|12529.6|12528.6|12518|12517|410
1654609580000|2022-06-07 13:46:20|12525.2|12524.2|12527|12526|12529.2|12528.2|12522.7|12521.7|258
1654609590000|2022-06-07 13:46:30|12526.2|12525.2|12523.7|12522.7|12527.3|12526.3|12517.6|12516.6|322
1654609600000|2022-06-07 13:46:40|12523.5|12522.5|12517.3|12516.3|12524.3|12523.3|12517.3|12516.3|317
1654609610000|2022-06-07 13:46:50|12517.5|12516.5|12527.1|12526.1|12527.2|12526.2|12515|12514|317
1654609620000|2022-06-07 13:47:00|12526.7|12525.7|12514.2|12513.2|12527.8|12526.8|12513.7|12512.7|311
1654609630000|2022-06-07 13:47:10|12514.3|12513.3|12507.8|12506.8|12514.8|12513.8|12503.8|12502.8|432
1654609640000|2022-06-07 13:47:20|12507.6|12506.6|12513.6|12512.6|12515.8|12514.8|12504.8|12503.8|336
1654609650000|2022-06-07 13:47:30|12513.8|12512.8|12525.8|12524.8|12525.8|12524.8|12513|12512|280
1654609660000|2022-06-07 13:47:40|12525.3|12524.3|12522.3|12521.3|12527.6|12526.6|12521.5|12520.5|296
1654609670000|2022-06-07 13:47:50|12522.8|12521.8|12517.7|12516.7|12524.5|12523.5|12515.3|12514.3|245
1654609680000|2022-06-07 13:48:00|12517.8|12516.8|12515.3|12514.3|12518.5|12517.5|12508.7|12507.7|414
1654609690000|2022-06-07 13:48:10|12515.1|12514.1|12516.3|12515.3|12519.8|12518.8|12514.1|12513.1|235
1654609700000|2022-06-07 13:48:20|12516.2|12515.2|12510.1|12509.1|12520.3|12519.3|12507.7|12506.7|320
1654609710000|2022-06-07 13:48:30|12510|12509|12508.8|12507.8|12512.7|12511.7|12506.7|12505.7|234
1654609720000|2022-06-07 13:48:40|12510.1|12509.1|12513.6|12512.6|12515|12514|12508.5|12507.5|217
1654609730000|2022-06-07 13:48:50|12514.7|12513.7|12518.2|12517.2|12520.3|12519.3|12513.7|12512.7|232
1654609740000|2022-06-07 13:49:00|12517.8|12516.8|12528.1|12527.1|12530.2|12529.2|12517.3|12516.3|441
1654609750000|2022-06-07 13:49:10|12528.3|12527.3|12531.2|12530.2|12531.3|12530.3|12524|12523|332
1654609760000|2022-06-07 13:49:20|12531.5|12530.5|12524.1|12523.1|12533.7|12532.7|12522.7|12521.7|555
1654609770000|2022-06-07 13:49:30|12524.2|12523.2|12517.1|12516.1|12524.3|12523.3|12517|12516|339
1654609780000|2022-06-07 13:49:40|12517.8|12516.8|12524.1|12523.1|12525.3|12524.3|12517.8|12516.8|211
1654609790000|2022-06-07 13:49:50|12524.5|12523.5|12532.1|12531.1|12532.1|12531.1|12523.5|12522.5|231
1654609800000|2022-06-07 13:50:00|12532.2|12531.2|12544.5|12543.5|12545.1|12544.1|12532.1|12531.1|1036
1654609810000|2022-06-07 13:50:10|12545.2|12544.2|12537.8|12536.8|12545.8|12544.8|12537.5|12536.5|659
1654609820000|2022-06-07 13:50:20|12537.7|12536.7|12542.2|12541.2|12542.3|12541.3|12534.8|12533.8|339
1654609830000|2022-06-07 13:50:30|12542.6|12541.6|12539.7|12538.7|12543.7|12542.7|12538.1|12537.1|431
1654609840000|2022-06-07 13:50:40|12539.5|12538.5|12532.5|12531.5|12539.5|12538.5|12532.5|12531.5|436
1654609850000|2022-06-07 13:50:50|12532.8|12531.8|12540.3|12539.3|12541.1|12540.1|12531.1|12530.1|347
1654609860000|2022-06-07 13:51:00|12540.1|12539.1|12546.5|12545.5|12547.1|12546.1|12539.7|12538.7|395
1654609870000|2022-06-07 13:51:10|12546.3|12545.3|12558.2|12557.2|12558.8|12557.8|12546.3|12545.3|1066
1654609880000|2022-06-07 13:51:20|12558.1|12557.1|12569.1|12568.1|12570.3|12569.3|12556.1|12555.1|1272
1654609890000|2022-06-07 13:51:30|12568.2|12567.2|12573|12572|12575|12574|12564|12563|765
1654609900000|2022-06-07 13:51:40|12573.5|12572.5|12568.6|12567.6|12579|12578|12567.5|12566.5|753
1654609910000|2022-06-07 13:51:50|12569|12568|12565.5|12564.5|12569|12568|12564.3|12563.3|338
1654609920000|2022-06-07 13:52:00|12565.6|12564.6|12572.5|12571.5|12576.6|12575.6|12565.5|12564.5|599
1654609930000|2022-06-07 13:52:10|12571.8|12570.8|12568.6|12567.6|12572.2|12571.2|12566.3|12565.3|264
1654609940000|2022-06-07 13:52:20|12568.5|12567.5|12563|12562|12570.8|12569.8|12562.3|12561.3|222
1654609950000|2022-06-07 13:52:30|12562.6|12561.6|12560.2|12559.2|12565.6|12564.6|12559.5|12558.5|369
1654609960000|2022-06-07 13:52:40|12560.3|12559.3|12560.7|12559.7|12562.2|12561.2|12555.8|12554.8|397
1654609970000|2022-06-07 13:52:50|12559.7|12558.7|12560.3|12559.3|12561.3|12560.3|12558.1|12557.1|197
1654609980000|2022-06-07 13:53:00|12560.6|12559.6|12559.8|12558.8|12563|12562|12556|12555|252
1654609990000|2022-06-07 13:53:10|12559.7|12558.7|12558.7|12557.7|12564.6|12563.6|12558.1|12557.1|486
1654610000000|2022-06-07 13:53:20|12559.3|12558.3|12558.3|12557.3|12560.1|12559.1|12555|12554|222
1654610010000|2022-06-07 13:53:30|12558.2|12557.2|12556.2|12555.2|12561.1|12560.1|12555.7|12554.7|242
1654610020000|2022-06-07 13:53:40|12556.3|12555.3|12550.8|12549.8|12556.3|12555.3|12550.8|12549.8|296
1654610030000|2022-06-07 13:53:50|12550.5|12549.5|12542|12541|12551.6|12550.6|12540.8|12539.8|525
1654610040000|2022-06-07 13:54:00|12542.7|12541.7|12541.1|12540.1|12547|12546|12540.6|12539.6|471
1654610050000|2022-06-07 13:54:10|12541.6|12540.6|12536.3|12535.3|12542.3|12541.3|12533.3|12532.3|382
1654610060000|2022-06-07 13:54:20|12536.1|12535.1|12536.8|12535.8|12539.6|12538.6|12531.8|12530.8|476
1654610070000|2022-06-07 13:54:30|12537|12536|12540.7|12539.7|12542.7|12541.7|12535.2|12534.2|291
1654610080000|2022-06-07 13:54:40|12540.8|12539.8|12538.5|12537.5|12543.6|12542.6|12535.6|12534.6|322
1654610090000|2022-06-07 13:54:50|12538.3|12537.3|12533.8|12532.8|12540.6|12539.6|12532.3|12531.3|213
1654610100000|2022-06-07 13:55:00|12534|12533|12541.6|12540.6|12541.6|12540.6|12533.3|12532.3|220
1654610110000|2022-06-07 13:55:10|12542.6|12541.6|12545|12544|12545|12544|12539.5|12538.5|278
1654610120000|2022-06-07 13:55:20|12544.8|12543.8|12541.2|12540.2|12549.8|12548.8|12541.2|12540.2|371
1654610130000|2022-06-07 13:55:30|12541.8|12540.8|12540.5|12539.5|12541.8|12540.8|12536.5|12535.5|230
1654610140000|2022-06-07 13:55:40|12540.3|12539.3|12544.3|12543.3|12545.3|12544.3|12538.1|12537.1|237
1654610150000|2022-06-07 13:55:50|12544.5|12543.5|12544.6|12543.6|12547.1|12546.1|12542.6|12541.6|138
1654610160000|2022-06-07 13:56:00|12545.2|12544.2|12540.6|12539.6|12546.8|12545.8|12540|12539|173
1654610170000|2022-06-07 13:56:10|12540.7|12539.7|12538.6|12537.6|12543.3|12542.3|12536.3|12535.3|208
1654610180000|2022-06-07 13:56:20|12538.8|12537.8|12545.1|12544.1|12546.8|12545.8|12538.7|12537.7|162
1654610190000|2022-06-07 13:56:30|12545.5|12544.5|12548|12547|12551.2|12550.2|12545.5|12544.5|243
1654610200000|2022-06-07 13:56:40|12547.8|12546.8|12543.2|12542.2|12547.8|12546.8|12541.5|12540.5|165
1654610210000|2022-06-07 13:56:50|12543|12542|12537.8|12536.8|12544.7|12543.7|12537.2|12536.2|197
1654610220000|2022-06-07 13:57:00|12537.3|12536.3|12539.3|12538.3|12545.3|12544.3|12537.1|12536.1|188
1654610230000|2022-06-07 13:57:10|12539.5|12538.5|12521.8|12520.8|12539.5|12538.5|12521.3|12520.3|752
1654610240000|2022-06-07 13:57:20|12521.6|12520.6|12518.1|12517.1|12524.6|12523.6|12516.1|12515.1|707
1654610250000|2022-06-07 13:57:30|12518.8|12517.8|12517.1|12516.1|12520.7|12519.7|12516.3|12515.3|296
1654610260000|2022-06-07 13:57:40|12517.3|12516.3|12514.5|12513.5|12517.6|12516.6|12513.8|12512.8|343
1654610270000|2022-06-07 13:57:50|12514.3|12513.3|12520.3|12519.3|12522.1|12521.1|12512.8|12511.8|411
1654610280000|2022-06-07 13:58:00|12520.1|12519.1|12524.2|12523.2|12524.8|12523.8|12514.6|12513.6|397
1654610290000|2022-06-07 13:58:10|12524.1|12523.1|12522.8|12521.8|12529.6|12528.6|12522.6|12521.6|271
1654610300000|2022-06-07 13:58:20|12522.1|12521.1|12527.1|12526.1|12529.2|12528.2|12518|12517|601
1654610310000|2022-06-07 13:58:30|12527|12526|12526.1|12525.1|12529.2|12528.2|12525.5|12524.5|183
1654610320000|2022-06-07 13:58:40|12526.2|12525.2|12529.1|12528.1|12529.2|12528.2|12523.1|12522.1|168
1654610330000|2022-06-07 13:58:50|12529.2|12528.2|12528.1|12527.1|12532.6|12531.6|12527.8|12526.8|165
1654610340000|2022-06-07 13:59:00|12529.2|12528.2|12522.5|12521.5|12529.2|12528.2|12520.6|12519.6|172
1654610350000|2022-06-07 13:59:10|12522.3|12521.3|12524.7|12523.7|12524.7|12523.7|12518.7|12517.7|195
1654610360000|2022-06-07 13:59:20|12524.6|12523.6|12528.3|12527.3|12529.2|12528.2|12523.3|12522.3|122
1654610370000|2022-06-07 13:59:30|12528.6|12527.6|12528.3|12527.3|12530.3|12529.3|12526.2|12525.2|155
1654610380000|2022-06-07 13:59:40|12528.1|12527.1|12531.8|12530.8|12533|12532|12527.3|12526.3|107
1654610390000|2022-06-07 13:59:50|12532.2|12531.2|12527.2|12526.2|12532.8|12531.8|12524.1|12523.1|270
1654610400000|2022-06-07 14:00:00|12527.8|12526.8|12522.8|12521.8|12529.1|12528.1|12521|12520|363
1654610410000|2022-06-07 14:00:10|12522.7|12521.7|12520.3|12519.3|12527.3|12526.3|12519.7|12518.7|248
1654610420000|2022-06-07 14:00:20|12520.1|12519.1|12515.1|12514.1|12522|12521|12515.1|12514.1|434
1654610430000|2022-06-07 14:00:30|12515|12514|12508.5|12507.5|12515.1|12514.1|12507.6|12506.6|529
1654610440000|2022-06-07 14:00:40|12508.7|12507.7|12518.7|12517.7|12520.8|12519.8|12508.7|12507.7|471
1654610450000|2022-06-07 14:00:50|12518.1|12517.1|12523.6|12522.6|12523.6|12522.6|12515.2|12514.2|257
1654610460000|2022-06-07 14:01:00|12523.8|12522.8|12520.6|12519.6|12527|12526|12519.7|12518.7|357
1654610470000|2022-06-07 14:01:10|12520.8|12519.8|12521.1|12520.1|12522.3|12521.3|12515.5|12514.5|371
1654610480000|2022-06-07 14:01:20|12521.2|12520.2|12530.3|12529.3|12530.8|12529.8|12521.2|12520.2|324
1654610490000|2022-06-07 14:01:30|12530.5|12529.5|12529.3|12528.3|12539.3|12538.3|12528.2|12527.2|591
1654610500000|2022-06-07 14:01:40|12529.5|12528.5|12532.6|12531.6|12534.1|12533.1|12528.1|12527.1|154
1654610510000|2022-06-07 14:01:50|12533.6|12532.6|12543.5|12542.5|12543.8|12542.8|12531.7|12530.7|385
1654610520000|2022-06-07 14:02:00|12543.6|12542.6|12544.3|12543.3|12547.3|12546.3|12541.6|12540.6|486
1654610530000|2022-06-07 14:02:10|12544.1|12543.1|12533.1|12532.1|12544.7|12543.7|12530.6|12529.6|339
1654610540000|2022-06-07 14:02:20|12533.2|12532.2|12536.3|12535.3|12537.5|12536.5|12531.8|12530.8|199
1654610550000|2022-06-07 14:02:30|12536.5|12535.5|12532.7|12531.7|12538.5|12537.5|12531.8|12530.8|182
1654610560000|2022-06-07 14:02:40|12532.6|12531.6|12541.6|12540.6|12542.6|12541.6|12530.6|12529.6|199
1654610570000|2022-06-07 14:02:50|12541.7|12540.7|12536.1|12535.1|12543.2|12542.2|12535.3|12534.3|187
1654610580000|2022-06-07 14:03:00|12535.1|12534.1|12536|12535|12537.6|12536.6|12530.7|12529.7|224
1654610590000|2022-06-07 14:03:10|12536.1|12535.1|12533.3|12532.3|12538.7|12537.7|12533.3|12532.3|157
1654610600000|2022-06-07 14:03:20|12533.6|12532.6|12536.5|12535.5|12536.7|12535.7|12528.6|12527.6|249
1654610610000|2022-06-07 14:03:30|12536.6|12535.6|12539.2|12538.2|12540.7|12539.7|12536.2|12535.2|165
1654610620000|2022-06-07 14:03:40|12538.8|12537.8|12534.5|12533.5|12540.3|12539.3|12534.1|12533.1|146
1654610630000|2022-06-07 14:03:50|12533.3|12532.3|12537.5|12536.5|12537.8|12536.8|12533.3|12532.3|213
1654610640000|2022-06-07 14:04:00|12538.5|12537.5|12532.8|12531.8|12540.6|12539.6|12532.1|12531.1|238
1654610650000|2022-06-07 14:04:10|12533|12532|12531.1|12530.1|12535|12534|12530.6|12529.6|156
1654610660000|2022-06-07 14:04:20|12531.2|12530.2|12543.5|12542.5|12543.5|12542.5|12531.1|12530.1|355
1654610670000|2022-06-07 14:04:30|12542.5|12541.5|12534.8|12533.8|12542.5|12541.5|12531|12530|249
1654610680000|2022-06-07 14:04:40|12535.1|12534.1|12539.5|12538.5|12540.1|12539.1|12534.3|12533.3|119
1654610690000|2022-06-07 14:04:50|12539.3|12538.3|12541.1|12540.1|12546|12545|12538.2|12537.2|339
1654610700000|2022-06-07 14:05:00|12541|12540|12541.1|12540.1|12546.2|12545.2|12540.8|12539.8|241
1654610710000|2022-06-07 14:05:10|12541.6|12540.6|12546.8|12545.8|12547.5|12546.5|12541.5|12540.5|204
1654610720000|2022-06-07 14:05:20|12549|12548|12553.6|12552.6|12553.7|12552.7|12548.8|12547.8|521
1654610730000|2022-06-07 14:05:30|12553.7|12552.7|12552.7|12551.7|12558.2|12557.2|12552.7|12551.7|370
1654610740000|2022-06-07 14:05:40|12552.5|12551.5|12554|12553|12557.6|12556.6|12552|12551|247
1654610750000|2022-06-07 14:05:50|12554.7|12553.7|12547.8|12546.8|12554.8|12553.8|12547.5|12546.5|312
1654610760000|2022-06-07 14:06:00|12547.6|12546.6|12547.8|12546.8|12551.3|12550.3|12545.7|12544.7|184
1654610770000|2022-06-07 14:06:10|12548.5|12547.5|12539.6|12538.6|12550.2|12549.2|12539.6|12538.6|269
1654610780000|2022-06-07 14:06:20|12540.2|12539.2|12534.7|12533.7|12541|12540|12534.3|12533.3|275
1654610790000|2022-06-07 14:06:30|12534.6|12533.6|12527.3|12526.3|12536.5|12535.5|12527.2|12526.2|325
1654610800000|2022-06-07 14:06:40|12527|12526|12529.5|12528.5|12531.8|12530.8|12525.6|12524.6|357
1654610810000|2022-06-07 14:06:50|12530.3|12529.3|12520.3|12519.3|12530.3|12529.3|12519.3|12518.3|315
1654610820000|2022-06-07 14:07:00|12519.8|12518.8|12519.2|12518.2|12523.2|12522.2|12516.8|12515.8|503
1654610830000|2022-06-07 14:07:10|12519|12518|12520.6|12519.6|12520.8|12519.8|12516.7|12515.7|238
1654610840000|2022-06-07 14:07:20|12520.7|12519.7|12523.7|12522.7|12524.7|12523.7|12518.8|12517.8|205
1654610850000|2022-06-07 14:07:30|12523.3|12522.3|12521.8|12520.8|12527.2|12526.2|12521.3|12520.3|194
1654610860000|2022-06-07 14:07:40|12522|12521|12521.6|12520.6|12523.6|12522.6|12518.6|12517.6|222
1654610870000|2022-06-07 14:07:50|12521.7|12520.7|12518.1|12517.1|12523.6|12522.6|12517|12516|250
1654610880000|2022-06-07 14:08:00|12517.8|12516.8|12522.2|12521.2|12524.7|12523.7|12516.2|12515.2|184
1654610890000|2022-06-07 14:08:10|12522.1|12521.1|12511.8|12510.8|12523|12522|12511.7|12510.7|293
1654610900000|2022-06-07 14:08:20|12510.6|12509.6|12506|12505|12510.6|12509.6|12504.6|12503.6|449
1654610910000|2022-06-07 14:08:30|12505.6|12504.6|12498.2|12497.2|12506|12505|12497.7|12496.7|598
1654610920000|2022-06-07 14:08:40|12498.3|12497.3|12500.2|12499.2|12501.2|12500.2|12494.7|12493.7|380
1654610930000|2022-06-07 14:08:50|12500.5|12499.5|12502.2|12501.2|12504.3|12503.3|12499.2|12498.2|247
1654610940000|2022-06-07 14:09:00|12502.3|12501.3|12503.5|12502.5|12507.3|12506.3|12501.8|12500.8|334
1654610950000|2022-06-07 14:09:10|12503.6|12502.6|12507.7|12506.7|12508.7|12507.7|12501.6|12500.6|233
1654610960000|2022-06-07 14:09:20|12508.1|12507.1|12509.8|12508.8|12512.3|12511.3|12506.5|12505.5|232
1654610970000|2022-06-07 14:09:30|12509.7|12508.7|12515.3|12514.3|12515.3|12514.3|12508.6|12507.6|219
1654610980000|2022-06-07 14:09:40|12515.5|12514.5|12513.1|12512.1|12517|12516|12513|12512|214
1654610990000|2022-06-07 14:09:50|12513.5|12512.5|12512.1|12511.1|12513.5|12512.5|12506.7|12505.7|228
1654611000000|2022-06-07 14:10:00|12512.3|12511.3|12517.1|12516.1|12517.1|12516.1|12508.6|12507.6|220
1654611010000|2022-06-07 14:10:10|12518.9|12517.9|12506.8|12505.8|12519.8|12518.8|12506.8|12505.8|229
1654611020000|2022-06-07 14:10:20|12506.9|12505.9|12510.8|12509.8|12511.8|12510.8|12505.4|12504.4|200
1654611030000|2022-06-07 14:10:30|12510.7|12509.7|12512.2|12511.2|12514.2|12513.2|12510.4|12509.4|137
1654611040000|2022-06-07 14:10:40|12512.1|12511.1|12507.2|12506.2|12515.3|12514.3|12505.2|12504.2|182
1654611050000|2022-06-07 14:10:50|12507.1|12506.1|12503.1|12502.1|12508.9|12507.9|12502.7|12501.7|195
1654611060000|2022-06-07 14:11:00|12502.9|12501.9|12506.8|12505.8|12507.7|12506.7|12501.1|12500.1|231
1654611070000|2022-06-07 14:11:10|12506.6|12505.6|12508.2|12507.2|12508.2|12507.2|12503.8|12502.8|145
1654611080000|2022-06-07 14:11:20|12507.8|12506.8|12499.3|12498.3|12509.9|12508.9|12497.7|12496.7|657
1654611090000|2022-06-07 14:11:30|12499.2|12498.2|12495.9|12494.9|12501.1|12500.1|12492.3|12491.3|557
1654611100000|2022-06-07 14:11:40|12496.1|12495.1|12494.8|12493.8|12496.8|12495.8|12490.4|12489.4|391
1654611110000|2022-06-07 14:11:50|12494.1|12493.1|12501.6|12500.6|12501.6|12500.6|12493.9|12492.9|250
1654611120000|2022-06-07 14:12:00|12501.8|12500.8|12503.1|12502.1|12504.8|12503.8|12496.7|12495.7|271
1654611130000|2022-06-07 14:12:10|12503.2|12502.2|12509.2|12508.2|12509.7|12508.7|12503.1|12502.1|243
1654611140000|2022-06-07 14:12:20|12508.4|12507.4|12505.9|12504.9|12509.4|12508.4|12503.9|12502.9|213
1654611150000|2022-06-07 14:12:30|12505.6|12504.6|12505.1|12504.1|12506.4|12505.4|12501.7|12500.7|171
1654611160000|2022-06-07 14:12:40|12505.7|12504.7|12509.3|12508.3|12511.1|12510.1|12505.2|12504.2|160
1654611170000|2022-06-07 14:12:50|12509.6|12508.6|12514.6|12513.6|12514.8|12513.8|12507.2|12506.2|192
1654611180000|2022-06-07 14:13:00|12514.8|12513.8|12510.3|12509.3|12514.8|12513.8|12507.1|12506.1|150
1654611190000|2022-06-07 14:13:10|12510.6|12509.6|12503.3|12502.3|12510.6|12509.6|12502.4|12501.4|160
1654611200000|2022-06-07 14:13:20|12503.1|12502.1|12504.4|12503.4|12504.6|12503.6|12499.1|12498.1|282
1654611210000|2022-06-07 14:13:30|12504.6|12503.6|12506.8|12505.8|12507.3|12506.3|12502.4|12501.4|158
1654611220000|2022-06-07 14:13:40|12506.7|12505.7|12508.3|12507.3|12509.4|12508.4|12504.7|12503.7|124
1654611230000|2022-06-07 14:13:50|12508.4|12507.4|12505.2|12504.2|12510.3|12509.3|12505.2|12504.2|134
1654611240000|2022-06-07 14:14:00|12505.4|12504.4|12508.6|12507.6|12510.7|12509.7|12503.2|12502.2|238
1654611250000|2022-06-07 14:14:10|12509.2|12508.2|12508.7|12507.7|12511.9|12510.9|12505.7|12504.7|136
1654611260000|2022-06-07 14:14:20|12508.6|12507.6|12505.3|12504.3|12509.3|12508.3|12503.7|12502.7|126
1654611270000|2022-06-07 14:14:30|12505.2|12504.2|12499.3|12498.3|12505.2|12504.2|12498.9|12497.9|273
1654611280000|2022-06-07 14:14:40|12499.4|12498.4|12507.8|12506.8|12508.6|12507.6|12499.3|12498.3|144
1654611290000|2022-06-07 14:14:50|12507.6|12506.6|12512.8|12511.8|12512.8|12511.8|12505.3|12504.3|174
1654611300000|2022-06-07 14:15:00|12512.6|12511.6|12510.3|12509.3|12515.4|12514.4|12506.9|12505.9|402
1654611310000|2022-06-07 14:15:10|12510.4|12509.4|12507.2|12506.2|12513.1|12512.1|12506.3|12505.3|240
1654611320000|2022-06-07 14:15:20|12507.3|12506.3|12499.9|12498.9|12508.1|12507.1|12498.6|12497.6|263
1654611330000|2022-06-07 14:15:30|12500.1|12499.1|12505.7|12504.7|12507.1|12506.1|12499.8|12498.8|154
1654611340000|2022-06-07 14:15:40|12505.9|12504.9|12510.2|12509.2|12510.4|12509.4|12504.7|12503.7|139
1654611350000|2022-06-07 14:15:50|12510.4|12509.4|12503.3|12502.3|12510.4|12509.4|12503.2|12502.2|152
1654611360000|2022-06-07 14:16:00|12503.4|12502.4|12513.4|12512.4|12513.7|12512.7|12502.3|12501.3|236
1654611370000|2022-06-07 14:16:10|12513.1|12512.1|12519.6|12518.6|12522.6|12521.6|12510.4|12509.4|501
1654611380000|2022-06-07 14:16:20|12519.8|12518.8|12522.6|12521.6|12524.9|12523.9|12519.8|12518.8|338
1654611390000|2022-06-07 14:16:30|12521.8|12520.8|12527.7|12526.7|12531.3|12530.3|12521.3|12520.3|369
1654611400000|2022-06-07 14:16:40|12528.9|12527.9|12530.7|12529.7|12530.8|12529.8|12523.3|12522.3|264
1654611410000|2022-06-07 14:16:50|12530.8|12529.8|12522.9|12521.9|12532.8|12531.8|12521.3|12520.3|249
1654611420000|2022-06-07 14:17:00|12522.1|12521.1|12522.3|12521.3|12523.7|12522.7|12516.3|12515.3|249
1654611430000|2022-06-07 14:17:10|12522.4|12521.4|12523.6|12522.6|12526.6|12525.6|12520.4|12519.4|197
1654611440000|2022-06-07 14:17:20|12523.4|12522.4|12520.3|12519.3|12526.1|12525.1|12520.1|12519.1|221
1654611450000|2022-06-07 14:17:30|12520.6|12519.6|12521.1|12520.1|12525.9|12524.9|12519.1|12518.1|167
1654611460000|2022-06-07 14:17:40|12520.8|12519.8|12530.2|12529.2|12530.7|12529.7|12519.8|12518.8|191
1654611470000|2022-06-07 14:17:50|12530.3|12529.3|12531.6|12530.6|12534.2|12533.2|12529.8|12528.8|276
1654611480000|2022-06-07 14:18:00|12531.3|12530.3|12526.3|12525.3|12533.1|12532.1|12524.6|12523.6|312
1654611490000|2022-06-07 14:18:10|12526.8|12525.8|12527.2|12526.2|12529.6|12528.6|12522.7|12521.7|309
1654611500000|2022-06-07 14:18:20|12526.9|12525.9|12531.6|12530.6|12531.8|12530.8|12524.7|12523.7|216
1654611510000|2022-06-07 14:18:30|12531.3|12530.3|12521.8|12520.8|12531.4|12530.4|12521.6|12520.6|165
1654611520000|2022-06-07 14:18:40|12522.2|12521.2|12520.4|12519.4|12526.2|12525.2|12518.8|12517.8|181
1654611530000|2022-06-07 14:18:50|12521.1|12520.1|12518.1|12517.1|12521.2|12520.2|12517.2|12516.2|208
1654611540000|2022-06-07 14:19:00|12518.3|12517.3|12516.8|12515.8|12521.3|12520.3|12515.8|12514.8|129
1654611550000|2022-06-07 14:19:10|12516.7|12515.7|12521.3|12520.3|12521.6|12520.6|12514.8|12513.8|262
1654611560000|2022-06-07 14:19:20|12521.2|12520.2|12511.8|12510.8|12522.7|12521.7|12511.6|12510.6|237
1654611570000|2022-06-07 14:19:30|12512.8|12511.8|12504.8|12503.8|12512.9|12511.9|12502.9|12501.9|402
1654611580000|2022-06-07 14:19:40|12504.9|12503.9|12508.3|12507.3|12511.2|12510.2|12502.9|12501.9|222
1654611590000|2022-06-07 14:19:50|12508.6|12507.6|12518.3|12517.3|12518.3|12517.3|12507.6|12506.6|183
1654611600000|2022-06-07 14:20:00|12518.6|12517.6|12512.1|12511.1|12519.6|12518.6|12508.6|12507.6|231
1654611610000|2022-06-07 14:20:10|12511.3|12510.3|12512.1|12511.1|12512.8|12511.8|12506.8|12505.8|182
1654611620000|2022-06-07 14:20:20|12512.3|12511.3|12511.9|12510.9|12514.7|12513.7|12509.6|12508.6|103
1654611630000|2022-06-07 14:20:30|12512.9|12511.9|12518.1|12517.1|12521.6|12520.6|12512.3|12511.3|160
1654611640000|2022-06-07 14:20:40|12518.3|12517.3|12521.3|12520.3|12521.8|12520.8|12517.6|12516.6|87
1654611650000|2022-06-07 14:20:50|12521.6|12520.6|12519.8|12518.8|12525.8|12524.8|12518.6|12517.6|267
1654611660000|2022-06-07 14:21:00|12519.9|12518.9|12521.2|12520.2|12523.6|12522.6|12519.3|12518.3|181
1654611670000|2022-06-07 14:21:10|12521.1|12520.1|12523.4|12522.4|12524.1|12523.1|12518.3|12517.3|132
1654611680000|2022-06-07 14:21:20|12523.6|12522.6|12526.3|12525.3|12526.3|12525.3|12521.7|12520.7|139
1654611690000|2022-06-07 14:21:30|12526.1|12525.1|12530.6|12529.6|12531.2|12530.2|12525.8|12524.8|348
1654611700000|2022-06-07 14:21:40|12531.3|12530.3|12534.6|12533.6|12536.7|12535.7|12528.8|12527.8|450
1654611710000|2022-06-07 14:21:50|12534.4|12533.4|12542.6|12541.6|12542.9|12541.9|12534.1|12533.1|325
1654611720000|2022-06-07 14:22:00|12543.2|12542.2|12542.8|12541.8|12544.2|12543.2|12536.4|12535.4|353
1654611730000|2022-06-07 14:22:10|12542.6|12541.6|12542.1|12541.1|12545.1|12544.1|12540.6|12539.6|179
1654611740000|2022-06-07 14:22:20|12542.6|12541.6|12546.6|12545.6|12549.3|12548.3|12539.8|12538.8|364
1654611750000|2022-06-07 14:22:30|12546.3|12545.3|12552.3|12551.3|12554.2|12553.2|12542.6|12541.6|313
1654611760000|2022-06-07 14:22:40|12552.2|12551.2|12555.9|12554.9|12557.8|12556.8|12552.2|12551.2|345
1654611770000|2022-06-07 14:22:50|12555.1|12554.1|12559.3|12558.3|12562.8|12561.8|12554.4|12553.4|317
1654611780000|2022-06-07 14:23:00|12559.2|12558.2|12553.4|12552.4|12559.2|12558.2|12550.1|12549.1|296
1654611790000|2022-06-07 14:23:10|12553.7|12552.7|12553.3|12552.3|12556.7|12555.7|12553.1|12552.1|145
1654611800000|2022-06-07 14:23:20|12553.1|12552.1|12549.9|12548.9|12555.1|12554.1|12549.4|12548.4|215
1654611810000|2022-06-07 14:23:30|12550.1|12549.1|12553.4|12552.4|12554.6|12553.6|12549.8|12548.8|128
1654611820000|2022-06-07 14:23:40|12553.6|12552.6|12546.8|12545.8|12555.9|12554.9|12546.7|12545.7|155
1654611830000|2022-06-07 14:23:50|12547.8|12546.8|12552.8|12551.8|12552.8|12551.8|12547.6|12546.6|120
1654611840000|2022-06-07 14:24:00|12552.6|12551.6|12551.3|12550.3|12553.6|12552.6|12549.6|12548.6|135
1654611850000|2022-06-07 14:24:10|12550.9|12549.9|12549.6|12548.6|12551.3|12550.3|12547.3|12546.3|141
1654611860000|2022-06-07 14:24:20|12549.1|12548.1|12547.4|12546.4|12551.2|12550.2|12546.2|12545.2|128
1654611870000|2022-06-07 14:24:30|12547.3|12546.3|12549.3|12548.3|12549.9|12548.9|12546.1|12545.1|178
1654611880000|2022-06-07 14:24:40|12549.4|12548.4|12548.9|12547.9|12550.7|12549.7|12547.7|12546.7|124
1654611890000|2022-06-07 14:24:50|12548.6|12547.6|12545.1|12544.1|12548.6|12547.6|12542.8|12541.8|204
1654611900000|2022-06-07 14:25:00|12544.6|12543.6|12540.7|12539.7|12546.9|12545.9|12539.1|12538.1|296
1654611910000|2022-06-07 14:25:10|12541.7|12540.7|12538.8|12537.8|12541.9|12540.9|12536.6|12535.6|285
1654611920000|2022-06-07 14:25:20|12538.9|12537.9|12541.3|12540.3|12541.8|12540.8|12536.6|12535.6|195
1654611930000|2022-06-07 14:25:30|12541.4|12540.4|12536.6|12535.6|12541.4|12540.4|12535.2|12534.2|213
1654611940000|2022-06-07 14:25:40|12537.1|12536.1|12539.4|12538.4|12540.4|12539.4|12536.9|12535.9|181
1654611950000|2022-06-07 14:25:50|12539.8|12538.8|12547.8|12546.8|12547.8|12546.8|12539.3|12538.3|324
1654611960000|2022-06-07 14:26:00|12547.9|12546.9|12547.1|12546.1|12550.3|12549.3|12546.6|12545.6|309
1654611970000|2022-06-07 14:26:10|12547.2|12546.2|12551.8|12550.8|12554.8|12553.8|12547.2|12546.2|212
1654611980000|2022-06-07 14:26:20|12551.7|12550.7|12546.3|12545.3|12553.8|12552.8|12546.1|12545.1|162
1654611990000|2022-06-07 14:26:30|12546.1|12545.1|12545.3|12544.3|12547.3|12546.3|12543.3|12542.3|183
1654612000000|2022-06-07 14:26:40|12545.4|12544.4|12543.7|12542.7|12545.4|12544.4|12540.8|12539.8|157
1654612010000|2022-06-07 14:26:50|12543.8|12542.8|12549.9|12548.9|12549.9|12548.9|12543.6|12542.6|123
1654612020000|2022-06-07 14:27:00|12549.6|12548.6|12546.8|12545.8|12551.2|12550.2|12546.6|12545.6|127
1654612030000|2022-06-07 14:27:10|12547.3|12546.3|12549.3|12548.3|12550.8|12549.8|12546.7|12545.7|97
1654612040000|2022-06-07 14:27:20|12549.2|12548.2|12549.7|12548.7|12552.8|12551.8|12546.8|12545.8|163
1654612050000|2022-06-07 14:27:30|12549.6|12548.6|12554.1|12553.1|12554.1|12553.1|12549.1|12548.1|146
1654612060000|2022-06-07 14:27:40|12553.6|12552.6|12553.1|12552.1|12555.7|12554.7|12552.8|12551.8|151
1654612070000|2022-06-07 14:27:50|12552.9|12551.9|12555.2|12554.2|12555.2|12554.2|12547.3|12546.3|210
1654612080000|2022-06-07 14:28:00|12555.7|12554.7|12572.6|12571.6|12573.9|12572.9|12555.6|12554.6|1297
1654612090000|2022-06-07 14:28:10|12572.8|12571.8|12591.6|12590.6|12591.6|12590.6|12572.6|12571.6|1525
1654612100000|2022-06-07 14:28:20|12591.8|12590.8|12586.3|12585.3|12591.8|12590.8|12583.9|12582.9|710
1654612110000|2022-06-07 14:28:30|12586.1|12585.1|12589.8|12588.8|12591.6|12590.6|12585.9|12584.9|373
1654612120000|2022-06-07 14:28:40|12589.7|12588.7|12585.8|12584.8|12592.2|12591.2|12585.3|12584.3|427
1654612130000|2022-06-07 14:28:50|12586.1|12585.1|12588.3|12587.3|12590.3|12589.3|12580.9|12579.9|451
1654612140000|2022-06-07 14:29:00|12588.2|12587.2|12587.3|12586.3|12588.2|12587.2|12582.6|12581.6|273
1654612150000|2022-06-07 14:29:10|12587.4|12586.4|12592.1|12591.1|12595.1|12594.1|12586.9|12585.9|552
1654612160000|2022-06-07 14:29:20|12592.2|12591.2|12596.1|12595.1|12596.4|12595.4|12592.1|12591.1|285
1654612170000|2022-06-07 14:29:30|12595.9|12594.9|12595.7|12594.7|12598.4|12597.4|12593.9|12592.9|387
1654612180000|2022-06-07 14:29:40|12595.8|12594.8|12592.2|12591.2|12596.2|12595.2|12590.3|12589.3|272
1654612190000|2022-06-07 14:29:50|12592.4|12591.4|12589.1|12588.1|12592.4|12591.4|12588.7|12587.7|461
1654612200000|2022-06-07 14:30:00|12589.7|12588.7|12587.4|12586.4|12593.6|12592.6|12587.2|12586.2|366
1654612210000|2022-06-07 14:30:10|12587.6|12586.6|12587.7|12586.7|12589.7|12588.7|12585.3|12584.3|545
1654612220000|2022-06-07 14:30:20|12588.2|12587.2|12585.1|12584.1|12589.6|12588.6|12584.9|12583.9|209
1654612230000|2022-06-07 14:30:30|12584.9|12583.9|12587.8|12586.8|12588.4|12587.4|12581.4|12580.4|355
1654612240000|2022-06-07 14:30:40|12587.9|12586.9|12588.2|12587.2|12590.8|12589.8|12586.3|12585.3|213
1654612250000|2022-06-07 14:30:50|12588.3|12587.3|12588.6|12587.6|12589.4|12588.4|12586.4|12585.4|207
1654612260000|2022-06-07 14:31:00|12588.1|12587.1|12595.3|12594.3|12595.4|12594.4|12584.7|12583.7|362
1654612270000|2022-06-07 14:31:10|12595.6|12594.6|12594.7|12593.7|12596.7|12595.7|12593.8|12592.8|225
1654612280000|2022-06-07 14:31:20|12594.6|12593.6|12593.8|12592.8|12594.7|12593.7|12588.8|12587.8|184
1654612290000|2022-06-07 14:31:30|12593.6|12592.6|12592.6|12591.6|12594.4|12593.4|12591.1|12590.1|133
1654612300000|2022-06-07 14:31:40|12592.7|12591.7|12589.8|12588.8|12592.7|12591.7|12587.7|12586.7|142
1654612310000|2022-06-07 14:31:50|12589.6|12588.6|12588.8|12587.8|12592.1|12591.1|12588.8|12587.8|142
1654612320000|2022-06-07 14:32:00|12588.7|12587.7|12593.3|12592.3|12593.6|12592.6|12587.7|12586.7|174
1654612330000|2022-06-07 14:32:10|12593.4|12592.4|12597.3|12596.3|12597.3|12596.3|12591.8|12590.8|215
1654612340000|2022-06-07 14:32:20|12596.9|12595.9|12607.2|12606.2|12607.2|12606.2|12595.6|12594.6|815
1654612350000|2022-06-07 14:32:30|12607.6|12606.6|12616.1|12615.1|12618.4|12617.4|12607.2|12606.2|1418
1654612360000|2022-06-07 14:32:40|12616.4|12615.4|12613.4|12612.4|12620.2|12619.2|12613.4|12612.4|784
1654612370000|2022-06-07 14:32:50|12613.2|12612.2|12613.8|12612.8|12614.7|12613.7|12611.7|12610.7|375
1654612380000|2022-06-07 14:33:00|12614.1|12613.1|12614.9|12613.9|12618.8|12617.8|12612.4|12611.4|423
1654612390000|2022-06-07 14:33:10|12614.4|12613.4|12617.1|12616.1|12618.4|12617.4|12614.1|12613.1|242
1654612400000|2022-06-07 14:33:20|12616.9|12615.9|12613.8|12612.8|12617.6|12616.6|12610.9|12609.9|423
1654612410000|2022-06-07 14:33:30|12613.9|12612.9|12614.2|12613.2|12615.4|12614.4|12612.2|12611.2|199
1654612420000|2022-06-07 14:33:40|12614.1|12613.1|12615.3|12614.3|12615.4|12614.4|12612.1|12611.1|190
1654612430000|2022-06-07 14:33:50|12615.6|12614.6|12616.9|12615.9|12618.2|12617.2|12614.6|12613.6|220
1654612440000|2022-06-07 14:34:00|12617.2|12616.2|12616.4|12615.4|12617.8|12616.8|12612.4|12611.4|236
1654612450000|2022-06-07 14:34:10|12615.7|12614.7|12625.2|12624.2|12626.1|12625.1|12615.7|12614.7|617
1654612460000|2022-06-07 14:34:20|12625.4|12624.4|12624.6|12623.6|12627.9|12626.9|12623.2|12622.2|391
1654612470000|2022-06-07 14:34:30|12624.8|12623.8|12624.3|12623.3|12625.4|12624.4|12621.6|12620.6|169
1654612480000|2022-06-07 14:34:40|12624.6|12623.6|12629.9|12628.9|12630.7|12629.7|12623.1|12622.1|506
1654612490000|2022-06-07 14:34:50|12629.8|12628.8|12626.3|12625.3|12630.8|12629.8|12626.3|12625.3|228
1654612500000|2022-06-07 14:35:00|12626.6|12625.6|12626.2|12625.2|12629.3|12628.3|12625.4|12624.4|232
1654612510000|2022-06-07 14:35:10|12625.9|12624.9|12622.7|12621.7|12627.3|12626.3|12622.6|12621.6|255
1654612520000|2022-06-07 14:35:20|12623.1|12622.1|12624.1|12623.1|12625.6|12624.6|12622.8|12621.8|230
1654612530000|2022-06-07 14:35:30|12624.2|12623.2|12624.9|12623.9|12626.7|12625.7|12623.9|12622.9|179
1654612540000|2022-06-07 14:35:40|12625.1|12624.1|12625.8|12624.8|12628.1|12627.1|12624.9|12623.9|154
1654612550000|2022-06-07 14:35:50|12625.7|12624.7|12624.6|12623.6|12625.9|12624.9|12622.2|12621.2|192
1654612560000|2022-06-07 14:36:00|12624.9|12623.9|12627.4|12626.4|12628.9|12627.9|12624.7|12623.7|304
1654612570000|2022-06-07 14:36:10|12626.9|12625.9|12636.3|12635.3|12636.3|12635.3|12626.9|12625.9|398
1654612580000|2022-06-07 14:36:20|12636.9|12635.9|12644.2|12643.2|12644.8|12643.8|12636.4|12635.4|970
1654612590000|2022-06-07 14:36:30|12644.4|12643.4|12644.7|12643.7|12648.4|12647.4|12643.1|12642.1|651
1654612600000|2022-06-07 14:36:40|12644.8|12643.8|12649.9|12648.9|12650.7|12649.7|12644.8|12643.8|259
1654612610000|2022-06-07 14:36:50|12650.1|12649.1|12649.4|12648.4|12651.9|12650.9|12648.2|12647.2|300
1654612620000|2022-06-07 14:37:00|12649.6|12648.6|12643.8|12642.8|12649.6|12648.6|12643.3|12642.3|370
1654612630000|2022-06-07 14:37:10|12643.9|12642.9|12651.4|12650.4|12652.2|12651.2|12643.2|12642.2|420
1654612640000|2022-06-07 14:37:20|12651.9|12650.9|12659.6|12658.6|12661.6|12660.6|12651.9|12650.9|604
1654612650000|2022-06-07 14:37:30|12659.3|12658.3|12658.9|12657.9|12659.9|12658.9|12658.1|12657.1|290
1654612660000|2022-06-07 14:37:40|12659.3|12658.3|12661.1|12660.1|12664.7|12663.7|12658.9|12657.9|436
1654612670000|2022-06-07 14:37:50|12661.2|12660.2|12659.7|12658.7|12663.7|12662.7|12659.7|12658.7|422
1654612680000|2022-06-07 14:38:00|12660.2|12659.2|12664.4|12663.4|12665.2|12664.2|12659.1|12658.1|325
1654612690000|2022-06-07 14:38:10|12664.7|12663.7|12666.2|12665.2|12667.9|12666.9|12661.4|12660.4|443
1654612700000|2022-06-07 14:38:20|12667.2|12666.2|12661.7|12660.7|12667.2|12666.2|12661.6|12660.6|211
1654612710000|2022-06-07 14:38:30|12661.8|12660.8|12659.4|12658.4|12662.2|12661.2|12658.2|12657.2|300
1654612720000|2022-06-07 14:38:40|12659.2|12658.2|12657.9|12656.9|12660.4|12659.4|12656.7|12655.7|267
1654612730000|2022-06-07 14:38:50|12657.8|12656.8|12656.7|12655.7|12657.9|12656.9|12654.6|12653.6|408
1654612740000|2022-06-07 14:39:00|12656.4|12655.4|12658.6|12657.6|12660.4|12659.4|12656.2|12655.2|213
1654612750000|2022-06-07 14:39:10|12658.4|12657.4|12662.4|12661.4|12663.2|12662.2|12657.6|12656.6|210
1654612760000|2022-06-07 14:39:20|12662.2|12661.2|12662.4|12661.4|12665.4|12664.4|12661.7|12660.7|265
1654612770000|2022-06-07 14:39:30|12662.7|12661.7|12660.8|12659.8|12663.2|12662.2|12658.9|12657.9|155
1654612780000|2022-06-07 14:39:40|12660.6|12659.6|12663.7|12662.7|12665.1|12664.1|12660.6|12659.6|195
1654612790000|2022-06-07 14:39:50|12663.6|12662.6|12659.4|12658.4|12663.7|12662.7|12658.4|12657.4|357
1654612800000|2022-06-07 14:40:00|12659.3|12658.3|12663.4|12662.4|12666.9|12665.9|12659.3|12658.3|276
1654612810000|2022-06-07 14:40:10|12663.6|12662.6|12661.4|12660.4|12664.4|12663.4|12659.7|12658.7|225
1654612820000|2022-06-07 14:40:20|12661.6|12660.6|12657.7|12656.7|12661.6|12660.6|12657.6|12656.6|259
1654612830000|2022-06-07 14:40:30|12657.6|12656.6|12653.2|12652.2|12657.6|12656.6|12652.8|12651.8|451
1654612840000|2022-06-07 14:40:40|12653.4|12652.4|12659.2|12658.2|12659.2|12658.2|12653.1|12652.1|358
1654612850000|2022-06-07 14:40:50|12658.7|12657.7|12654.1|12653.1|12658.9|12657.9|12652.8|12651.8|177
1654612860000|2022-06-07 14:41:00|12653.8|12652.8|12658.6|12657.6|12658.7|12657.7|12653.1|12652.1|141
1654612870000|2022-06-07 14:41:10|12658.3|12657.3|12658.6|12657.6|12659.1|12658.1|12656.4|12655.4|160
1654612880000|2022-06-07 14:41:20|12658.8|12657.8|12660.2|12659.2|12663.2|12662.2|12658.4|12657.4|269
1654612890000|2022-06-07 14:41:30|12660.4|12659.4|12661.8|12660.8|12664.6|12663.6|12659.4|12658.4|269
1654612900000|2022-06-07 14:41:40|12661.9|12660.9|12666.1|12665.1|12666.7|12665.7|12660.9|12659.9|219
1654612910000|2022-06-07 14:41:50|12665.8|12664.8|12661.7|12660.7|12667.2|12666.2|12661.7|12660.7|278
1654612920000|2022-06-07 14:42:00|12662.2|12661.2|12663.9|12662.9|12664.8|12663.8|12660.8|12659.8|204
1654612930000|2022-06-07 14:42:10|12663.4|12662.4|12667.4|12666.4|12670.4|12669.4|12662.2|12661.2|591
1654612940000|2022-06-07 14:42:20|12667.3|12666.3|12672.9|12671.9|12673.6|12672.6|12667.2|12666.2|534
1654612950000|2022-06-07 14:42:30|12672.6|12671.6|12676.8|12675.8|12677.1|12676.1|12672.4|12671.4|570
1654612960000|2022-06-07 14:42:40|12676.7|12675.7|12676.4|12675.4|12677.7|12676.7|12673.7|12672.7|311
1654612970000|2022-06-07 14:42:50|12676.6|12675.6|12679.7|12678.7|12679.9|12678.9|12675.9|12674.9|448
1654612980000|2022-06-07 14:43:00|12678.8|12677.8|12677.9|12676.9|12680.9|12679.9|12677.7|12676.7|365
1654612990000|2022-06-07 14:43:10|12678.1|12677.1|12675.9|12674.9|12681.9|12680.9|12675.2|12674.2|270
1654613000000|2022-06-07 14:43:20|12676.2|12675.2|12673.1|12672.1|12676.2|12675.2|12672.9|12671.9|218
1654613010000|2022-06-07 14:43:30|12672.9|12671.9|12675.3|12674.3|12676.2|12675.2|12671.7|12670.7|153
1654613020000|2022-06-07 14:43:40|12674.7|12673.7|12672.6|12671.6|12674.8|12673.8|12672.4|12671.4|217
1654613030000|2022-06-07 14:43:50|12672.2|12671.2|12669.7|12668.7|12674.2|12673.2|12669.7|12668.7|299
1654613040000|2022-06-07 14:44:00|12669.2|12668.2|12672.4|12671.4|12673.7|12672.7|12669.1|12668.1|242
1654613050000|2022-06-07 14:44:10|12672.6|12671.6|12670.6|12669.6|12674.1|12673.1|12670.4|12669.4|160
1654613060000|2022-06-07 14:44:20|12670.7|12669.7|12672.2|12671.2|12672.2|12671.2|12667.4|12666.4|276
1654613070000|2022-06-07 14:44:30|12672.3|12671.3|12668.9|12667.9|12672.9|12671.9|12667.8|12666.8|272
1654613080000|2022-06-07 14:44:40|12668.8|12667.8|12666.2|12665.2|12669.1|12668.1|12666.2|12665.2|224
1654613090000|2022-06-07 14:44:50|12666.3|12665.3|12672.2|12671.2|12672.6|12671.6|12665.9|12664.9|310
1654613100000|2022-06-07 14:45:00|12672.4|12671.4|12674.7|12673.7|12674.8|12673.8|12668.7|12667.7|374
1654613110000|2022-06-07 14:45:10|12674.6|12673.6|12675.1|12674.1|12675.6|12674.6|12672.7|12671.7|250
1654613120000|2022-06-07 14:45:20|12674.9|12673.9|12672.4|12671.4|12674.9|12673.9|12669.9|12668.9|239
1654613130000|2022-06-07 14:45:30|12672.6|12671.6|12677.6|12676.6|12679.9|12678.9|12672.4|12671.4|425
1654613140000|2022-06-07 14:45:40|12677.4|12676.4|12682.2|12681.2|12683.1|12682.1|12677.4|12676.4|537
1654613150000|2022-06-07 14:45:50|12682.1|12681.1|12679.6|12678.6|12682.2|12681.2|12677.8|12676.8|319
1654613160000|2022-06-07 14:46:00|12679.4|12678.4|12690.2|12689.2|12693.1|12692.1|12679.3|12678.3|683
1654613170000|2022-06-07 14:46:10|12690.9|12689.9|12698.1|12697.1|12698.1|12697.1|12689.1|12688.1|1089
1654613180000|2022-06-07 14:46:20|12696.7|12695.7|12698.2|12697.2|12698.3|12697.3|12695.4|12694.4|387
1654613190000|2022-06-07 14:46:30|12698.1|12697.1|12695.7|12694.7|12698.3|12697.3|12694.3|12693.3|495
1654613200000|2022-06-07 14:46:40|12695.6|12694.6|12702.7|12701.7|12704.2|12703.2|12695.6|12694.6|754
1654613210000|2022-06-07 14:46:50|12702.3|12701.3|12696.4|12695.4|12703.3|12702.3|12694.9|12693.9|417
1654613220000|2022-06-07 14:47:00|12696.6|12695.6|12694.7|12693.7|12699.6|12698.6|12693.7|12692.7|345
1654613230000|2022-06-07 14:47:10|12694.6|12693.6|12695.6|12694.6|12696.6|12695.6|12692.7|12691.7|200
1654613240000|2022-06-07 14:47:20|12695.7|12694.7|12694.3|12693.3|12697.1|12696.1|12693.7|12692.7|116
1654613250000|2022-06-07 14:47:30|12693.7|12692.7|12694.4|12693.4|12695.1|12694.1|12692.4|12691.4|235
1654613260000|2022-06-07 14:47:40|12694.3|12693.3|12693.2|12692.2|12695.1|12694.1|12692.4|12691.4|159
1654613270000|2022-06-07 14:47:50|12693.4|12692.4|12695.7|12694.7|12696.7|12695.7|12692.6|12691.6|139
1654613280000|2022-06-07 14:48:00|12696.2|12695.2|12695.2|12694.2|12697.2|12696.2|12694.2|12693.2|162
1654613290000|2022-06-07 14:48:10|12695.3|12694.3|12696.6|12695.6|12697.1|12696.1|12694.1|12693.1|127
1654613300000|2022-06-07 14:48:20|12696.7|12695.7|12697.2|12696.2|12698.1|12697.1|12695.7|12694.7|138
1654613310000|2022-06-07 14:48:30|12697.4|12696.4|12699.9|12698.9|12701.2|12700.2|12697.2|12696.2|192
1654613320000|2022-06-07 14:48:40|12699.8|12698.8|12699.4|12698.4|12700.3|12699.3|12697.6|12696.6|105
1654613330000|2022-06-07 14:48:50|12699.3|12698.3|12699.8|12698.8|12700.7|12699.7|12698.3|12697.3|88
1654613340000|2022-06-07 14:49:00|12699.7|12698.7|12698.2|12697.2|12699.8|12698.8|12695.8|12694.8|173
1654613350000|2022-06-07 14:49:10|12697.8|12696.8|12699.8|12698.8|12700.8|12699.8|12697.7|12696.7|112
1654613360000|2022-06-07 14:49:20|12699.7|12698.7|12697.1|12696.1|12701.8|12700.8|12695.2|12694.2|149
1654613370000|2022-06-07 14:49:30|12696.8|12695.8|12696.1|12695.1|12697.8|12696.8|12694.6|12693.6|143
1654613380000|2022-06-07 14:49:40|12695.9|12694.9|12697.4|12696.4|12698.2|12697.2|12695.3|12694.3|111
1654613390000|2022-06-07 14:49:50|12697.3|12696.3|12697.6|12696.6|12699.2|12698.2|12696.6|12695.6|104
1654613400000|2022-06-07 14:50:00|12697.4|12696.4|12696.9|12695.9|12700.8|12699.8|12696.4|12695.4|170
1654613410000|2022-06-07 14:50:10|12697.1|12696.1|12697.9|12696.9|12699.7|12698.7|12695.4|12694.4|132
1654613420000|2022-06-07 14:50:20|12697.8|12696.8|12700.1|12699.1|12701.1|12700.1|12697.6|12696.6|164
1654613430000|2022-06-07 14:50:30|12699.4|12698.4|12697.4|12696.4|12699.9|12698.9|12694.2|12693.2|303
1654613440000|2022-06-07 14:50:40|12697.3|12696.3|12695.2|12694.2|12697.3|12696.3|12694.4|12693.4|171
1654613450000|2022-06-07 14:50:50|12695.1|12694.1|12690.9|12689.9|12695.1|12694.1|12690.1|12689.1|312
1654613460000|2022-06-07 14:51:00|12691.1|12690.1|12690.4|12689.4|12692.1|12691.1|12687.1|12686.1|334
1654613470000|2022-06-07 14:51:10|12690.6|12689.6|12688.9|12687.9|12690.6|12689.6|12687.4|12686.4|188
1654613480000|2022-06-07 14:51:20|12689.3|12688.3|12686.6|12685.6|12689.4|12688.4|12685.4|12684.4|268
1654613490000|2022-06-07 14:51:30|12686.7|12685.7|12686.3|12685.3|12687.6|12686.6|12683.8|12682.8|218
1654613500000|2022-06-07 14:51:40|12686.1|12685.1|12682.8|12681.8|12686.7|12685.7|12682.7|12681.7|240
1654613510000|2022-06-07 14:51:50|12682.7|12681.7|12680.8|12679.8|12683.9|12682.9|12679.7|12678.7|317
1654613520000|2022-06-07 14:52:00|12681.1|12680.1|12680.4|12679.4|12683.2|12682.2|12680.2|12679.2|320
1654613530000|2022-06-07 14:52:10|12680.9|12679.9|12677.9|12676.9|12681.8|12680.8|12677.2|12676.2|398
1654613540000|2022-06-07 14:52:20|12678.1|12677.1|12677.7|12676.7|12680.3|12679.3|12677.7|12676.7|364
1654613550000|2022-06-07 14:52:30|12677.8|12676.8|12681.8|12680.8|12682.6|12681.6|12677.4|12676.4|210
1654613560000|2022-06-07 14:52:40|12681.7|12680.7|12685.7|12684.7|12686.7|12685.7|12681.4|12680.4|179
1654613570000|2022-06-07 14:52:50|12685.6|12684.6|12686.2|12685.2|12688.9|12687.9|12685.4|12684.4|177
1654613580000|2022-06-07 14:53:00|12686.1|12685.1|12684.8|12683.8|12689.3|12688.3|12684.2|12683.2|138
1654613590000|2022-06-07 14:53:10|12684.4|12683.4|12683.1|12682.1|12685.7|12684.7|12681.4|12680.4|112
1654613600000|2022-06-07 14:53:20|12682.9|12681.9|12685.1|12684.1|12686.8|12685.8|12681.9|12680.9|110
1654613610000|2022-06-07 14:53:30|12685.2|12684.2|12685.9|12684.9|12686.2|12685.2|12684.2|12683.2|60
1654613620000|2022-06-07 14:53:40|12685.7|12684.7|12684.3|12683.3|12686.1|12685.1|12682.4|12681.4|84
1654613630000|2022-06-07 14:53:50|12684.1|12683.1|12683.4|12682.4|12685.2|12684.2|12682.9|12681.9|96
1654613640000|2022-06-07 14:54:00|12683.7|12682.7|12687.7|12686.7|12687.9|12686.9|12683.3|12682.3|132
1654613650000|2022-06-07 14:54:10|12687.8|12686.8|12686.7|12685.7|12688.1|12687.1|12684.3|12683.3|107
1654613660000|2022-06-07 14:54:20|12686.6|12685.6|12685.8|12684.8|12686.8|12685.8|12683.8|12682.8|53
1654613670000|2022-06-07 14:54:30|12685.7|12684.7|12687.1|12686.1|12687.2|12686.2|12685.1|12684.1|145
1654613680000|2022-06-07 14:54:40|12686.8|12685.8|12685.2|12684.2|12687.4|12686.4|12684.7|12683.7|161
1654613690000|2022-06-07 14:54:50|12685.3|12684.3|12681.7|12680.7|12685.9|12684.9|12680.9|12679.9|144
1654613700000|2022-06-07 14:55:00|12681.6|12680.6|12677.9|12676.9|12681.6|12680.6|12676.8|12675.8|316
1654613710000|2022-06-07 14:55:10|12677.7|12676.7|12678.2|12677.2|12682.4|12681.4|12677.7|12676.7|133
1654613720000|2022-06-07 14:55:20|12678.1|12677.1|12678.1|12677.1|12678.4|12677.4|12674.7|12673.7|207
1654613730000|2022-06-07 14:55:30|12678.6|12677.6|12677.1|12676.1|12678.7|12677.7|12675.9|12674.9|182
1654613740000|2022-06-07 14:55:40|12677.3|12676.3|12683.1|12682.1|12684.8|12683.8|12676.2|12675.2|271
1654613750000|2022-06-07 14:55:50|12683.4|12682.4|12682.1|12681.1|12684.4|12683.4|12681.6|12680.6|192
1654613760000|2022-06-07 14:56:00|12682.2|12681.2|12678.7|12677.7|12682.7|12681.7|12677.8|12676.8|270
1654613770000|2022-06-07 14:56:10|12678.4|12677.4|12680.6|12679.6|12681.4|12680.4|12678.3|12677.3|82
1654613780000|2022-06-07 14:56:20|12680.7|12679.7|12676.4|12675.4|12681.3|12680.3|12676.4|12675.4|174
1654613790000|2022-06-07 14:56:30|12676.3|12675.3|12679.4|12678.4|12679.9|12678.9|12676.1|12675.1|114
1654613800000|2022-06-07 14:56:40|12679.6|12678.6|12677.3|12676.3|12680.8|12679.8|12677.2|12676.2|86
1654613810000|2022-06-07 14:56:50|12677.4|12676.4|12677.6|12676.6|12679.7|12678.7|12673.8|12672.8|302
1654613820000|2022-06-07 14:57:00|12677.2|12676.2|12675.7|12674.7|12679.9|12678.9|12674.4|12673.4|111
1654613830000|2022-06-07 14:57:10|12676.3|12675.3|12675.2|12674.2|12677.9|12676.9|12674.9|12673.9|98
1654613840000|2022-06-07 14:57:20|12675.3|12674.3|12674.8|12673.8|12676.1|12675.1|12673.7|12672.7|193
1654613850000|2022-06-07 14:57:30|12675.2|12674.2|12670.1|12669.1|12675.4|12674.4|12668.6|12667.6|432
1654613860000|2022-06-07 14:57:40|12670.4|12669.4|12673.8|12672.8|12676.8|12675.8|12670.4|12669.4|267
1654613870000|2022-06-07 14:57:50|12673.7|12672.7|12671.4|12670.4|12673.7|12672.7|12667.7|12666.7|335
1654613880000|2022-06-07 14:58:00|12671.6|12670.6|12671.2|12670.2|12675.3|12674.3|12670.8|12669.8|163
1654613890000|2022-06-07 14:58:10|12671.1|12670.1|12668.1|12667.1|12671.6|12670.6|12668.1|12667.1|130
1654613900000|2022-06-07 14:58:20|12667.8|12666.8|12669.1|12668.1|12669.6|12668.6|12665.2|12664.2|383
1654613910000|2022-06-07 14:58:30|12668.8|12667.8|12666.9|12665.9|12669.6|12668.6|12665.3|12664.3|140
1654613920000|2022-06-07 14:58:40|12667.2|12666.2|12665.1|12664.1|12667.4|12666.4|12663.4|12662.4|220
1654613930000|2022-06-07 14:58:50|12664.9|12663.9|12663.6|12662.6|12665.8|12664.8|12663.4|12662.4|128
1654613940000|2022-06-07 14:59:00|12663.4|12662.4|12663.3|12662.3|12664.7|12663.7|12661.9|12660.9|222
1654613950000|2022-06-07 14:59:10|12663.6|12662.6|12666.6|12665.6|12668.2|12667.2|12663.6|12662.6|208
1654613960000|2022-06-07 14:59:20|12666.7|12665.7|12669.9|12668.9|12669.9|12668.9|12665.1|12664.1|114
1654613970000|2022-06-07 14:59:30|12670.1|12669.1|12667.8|12666.8|12670.7|12669.7|12666.4|12665.4|136
1654613980000|2022-06-07 14:59:40|12667.9|12666.9|12667.6|12666.6|12668.7|12667.7|12666.4|12665.4|49
1654613990000|2022-06-07 14:59:50|12667.4|12666.4|12668.7|12667.7|12669.9|12668.9|12667.4|12666.4|119
1654614000000|2022-06-07 15:00:00|12668.9|12667.9|12671.4|12670.4|12672.1|12671.1|12668.8|12667.8|285
1654614010000|2022-06-07 15:00:10|12671.6|12670.6|12666.7|12665.7|12671.9|12670.9|12664.7|12663.7|160
1654614020000|2022-06-07 15:00:20|12666.8|12665.8|12661.2|12660.2|12666.8|12665.8|12660.3|12659.3|218
1654614030000|2022-06-07 15:00:30|12661.3|12660.3|12665.3|12664.3|12665.6|12664.6|12661.1|12660.1|170
1654614040000|2022-06-07 15:00:40|12665.4|12664.4|12662.6|12661.6|12667.4|12666.4|12661.3|12660.3|110
1654614050000|2022-06-07 15:00:50|12662.7|12661.7|12663.8|12662.8|12664.6|12663.6|12660.9|12659.9|98
1654614060000|2022-06-07 15:01:00|12663.4|12662.4|12660.2|12659.2|12663.7|12662.7|12657.7|12656.7|249
1654614070000|2022-06-07 15:01:10|12660.1|12659.1|12664.8|12663.8|12664.9|12663.9|12659.3|12658.3|141
1654614080000|2022-06-07 15:01:20|12665.3|12664.3|12664.6|12663.6|12666.9|12665.9|12664.2|12663.2|146
1654614090000|2022-06-07 15:01:30|12664.8|12663.8|12665.8|12664.8|12666.2|12665.2|12663.6|12662.6|86
1654614100000|2022-06-07 15:01:40|12665.7|12664.7|12669.4|12668.4|12670.4|12669.4|12665.7|12664.7|230
1654614110000|2022-06-07 15:01:50|12669.6|12668.6|12669.2|12668.2|12670.3|12669.3|12666.8|12665.8|143
1654614120000|2022-06-07 15:02:00|12669.3|12668.3|12669.7|12668.7|12669.7|12668.7|12665.7|12664.7|122
1654614130000|2022-06-07 15:02:10|12669.8|12668.8|12672.8|12671.8|12672.8|12671.8|12667.7|12666.7|218
1654614140000|2022-06-07 15:02:20|12672.7|12671.7|12675.4|12674.4|12675.6|12674.6|12671.8|12670.8|245
1654614150000|2022-06-07 15:02:30|12675.3|12674.3|12676.9|12675.9|12676.9|12675.9|12674.1|12673.1|263
1654614160000|2022-06-07 15:02:40|12677.1|12676.1|12676.3|12675.3|12677.7|12676.7|12675.8|12674.8|312
1654614170000|2022-06-07 15:02:50|12676.4|12675.4|12673.6|12672.6|12677.4|12676.4|12669.2|12668.2|346
1654614180000|2022-06-07 15:03:00|12673.4|12672.4|12670.3|12669.3|12674.2|12673.2|12669.7|12668.7|160
1654614190000|2022-06-07 15:03:10|12670.4|12669.4|12668.2|12667.2|12671.8|12670.8|12667.7|12666.7|117
1654614200000|2022-06-07 15:03:20|12668.4|12667.4|12674.4|12673.4|12674.4|12673.4|12666.1|12665.1|163
1654614210000|2022-06-07 15:03:30|12674.7|12673.7|12673.6|12672.6|12675.4|12674.4|12673.1|12672.1|91
1654614220000|2022-06-07 15:03:40|12673.7|12672.7|12668.6|12667.6|12675.2|12674.2|12668.2|12667.2|173
1654614230000|2022-06-07 15:03:50|12668.4|12667.4|12669.3|12668.3|12670.1|12669.1|12666.8|12665.8|99
1654614240000|2022-06-07 15:04:00|12669.1|12668.1|12667.6|12666.6|12671.2|12670.2|12667.3|12666.3|78
1654614250000|2022-06-07 15:04:10|12667.7|12666.7|12669.3|12668.3|12670.1|12669.1|12666.2|12665.2|131
1654614260000|2022-06-07 15:04:20|12669.2|12668.2|12669.4|12668.4|12669.4|12668.4|12666.9|12665.9|91
1654614270000|2022-06-07 15:04:30|12669.3|12668.3|12661.7|12660.7|12669.4|12668.4|12661.6|12660.6|338
1654614280000|2022-06-07 15:04:40|12660.3|12659.3|12653.2|12652.2|12660.6|12659.6|12652.7|12651.7|592
1654614290000|2022-06-07 15:04:50|12652.7|12651.7|12652.3|12651.3|12654.1|12653.1|12649.7|12648.7|308
1654614300000|2022-06-07 15:05:00|12652.2|12651.2|12651.6|12650.6|12654.4|12653.4|12649.9|12648.9|267
1654614310000|2022-06-07 15:05:10|12652.2|12651.2|12649.1|12648.1|12653.6|12652.6|12648.9|12647.9|222
1654614320000|2022-06-07 15:05:20|12649.2|12648.2|12646.7|12645.7|12650.7|12649.7|12645.4|12644.4|492
1654614330000|2022-06-07 15:05:30|12647.2|12646.2|12646.7|12645.7|12650.8|12649.8|12646.4|12645.4|252
1654614340000|2022-06-07 15:05:40|12646.4|12645.4|12641.6|12640.6|12646.6|12645.6|12640.9|12639.9|449
1654614350000|2022-06-07 15:05:50|12641.4|12640.4|12641.6|12640.6|12641.9|12640.9|12638.9|12637.9|205
1654614360000|2022-06-07 15:06:00|12641.3|12640.3|12637.4|12636.4|12641.6|12640.6|12636.1|12635.1|275
1654614370000|2022-06-07 15:06:10|12637.9|12636.9|12638.4|12637.4|12641.1|12640.1|12637.6|12636.6|271
1654614380000|2022-06-07 15:06:20|12638.6|12637.6|12637.4|12636.4|12639.2|12638.2|12636.2|12635.2|176
1654614390000|2022-06-07 15:06:30|12637.6|12636.6|12635.7|12634.7|12637.9|12636.9|12634.9|12633.9|215
1654614400000|2022-06-07 15:06:40|12635.4|12634.4|12633.8|12632.8|12637.2|12636.2|12633.6|12632.6|183
1654614410000|2022-06-07 15:06:50|12633.6|12632.6|12638.9|12637.9|12638.9|12637.9|12633.3|12632.3|233
1654614420000|2022-06-07 15:07:00|12638.8|12637.8|12645.1|12644.1|12646.7|12645.7|12637.2|12636.2|501
1654614430000|2022-06-07 15:07:10|12645.2|12644.2|12649.7|12648.7|12649.8|12648.8|12643.7|12642.7|356
1654614440000|2022-06-07 15:07:20|12649.6|12648.6|12649.3|12648.3|12649.9|12648.9|12648.2|12647.2|175
1654614450000|2022-06-07 15:07:30|12649.7|12648.7|12651.2|12650.2|12652.7|12651.7|12648.4|12647.4|232
1654614460000|2022-06-07 15:07:40|12651.1|12650.1|12651.9|12650.9|12652.7|12651.7|12648.2|12647.2|292
1654614470000|2022-06-07 15:07:50|12651.8|12650.8|12651.7|12650.7|12651.9|12650.9|12649.8|12648.8|125
1654614480000|2022-06-07 15:08:00|12651.4|12650.4|12651.4|12650.4|12652.8|12651.8|12648.8|12647.8|147
1654614490000|2022-06-07 15:08:10|12651.2|12650.2|12651.4|12650.4|12651.7|12650.7|12647.3|12646.3|149
1654614500000|2022-06-07 15:08:20|12652.3|12651.3|12652.7|12651.7|12653.3|12652.3|12650.6|12649.6|100
1654614510000|2022-06-07 15:08:30|12652.6|12651.6|12651.6|12650.6|12653.9|12652.9|12651.2|12650.2|97
1654614520000|2022-06-07 15:08:40|12651.7|12650.7|12652.2|12651.2|12652.4|12651.4|12650.2|12649.2|78
1654614530000|2022-06-07 15:08:50|12652.1|12651.1|12654.9|12653.9|12655.8|12654.8|12651.9|12650.9|161
1654614540000|2022-06-07 15:09:00|12655.4|12654.4|12650.3|12649.3|12656.7|12655.7|12647.4|12646.4|259
1654614550000|2022-06-07 15:09:10|12650.4|12649.4|12649.7|12648.7|12651.7|12650.7|12648.3|12647.3|68
1654614560000|2022-06-07 15:09:20|12649.6|12648.6|12648.2|12647.2|12650.2|12649.2|12647.6|12646.6|53
1654614570000|2022-06-07 15:09:30|12646.7|12645.7|12649.1|12648.1|12649.8|12648.8|12645.7|12644.7|156
1654614580000|2022-06-07 15:09:40|12649.6|12648.6|12651.7|12650.7|12653.9|12652.9|12649.3|12648.3|135
1654614590000|2022-06-07 15:09:50|12652.2|12651.2|12654.7|12653.7|12654.9|12653.9|12652.1|12651.1|78
1654614600000|2022-06-07 15:10:00|12654.8|12653.8|12649.9|12648.9|12656.4|12655.4|12648.7|12647.7|178
1654614610000|2022-06-07 15:10:10|12649.8|12648.8|12651.4|12650.4|12653.8|12652.8|12648.4|12647.4|159
1654614620000|2022-06-07 15:10:20|12651.3|12650.3|12657.4|12656.4|12657.9|12656.9|12650.4|12649.4|211
1654614630000|2022-06-07 15:10:30|12657.3|12656.3|12660.6|12659.6|12661.1|12660.1|12656.8|12655.8|360
1654614640000|2022-06-07 15:10:40|12659.9|12658.9|12663.2|12662.2|12664.2|12663.2|12659.9|12658.9|246
1654614650000|2022-06-07 15:10:50|12662.9|12661.9|12666.1|12665.1|12666.3|12665.3|12662.2|12661.2|258
1654614660000|2022-06-07 15:11:00|12665.9|12664.9|12661.9|12660.9|12665.9|12664.9|12661.9|12660.9|198
1654614670000|2022-06-07 15:11:10|12662.3|12661.3|12661.6|12660.6|12662.3|12661.3|12658.1|12657.1|281
1654614680000|2022-06-07 15:11:20|12661.4|12660.4|12659.1|12658.1|12662.2|12661.2|12658.9|12657.9|146
1654614690000|2022-06-07 15:11:30|12658.9|12657.9|12656.2|12655.2|12659.3|12658.3|12656.1|12655.1|178
1654614700000|2022-06-07 15:11:40|12655.8|12654.8|12656.4|12655.4|12656.7|12655.7|12654.2|12653.2|112
1654614710000|2022-06-07 15:11:50|12656.2|12655.2|12655.3|12654.3|12656.3|12655.3|12654.3|12653.3|64
1654614720000|2022-06-07 15:12:00|12656.3|12655.3|12649.8|12648.8|12657.6|12656.6|12648.4|12647.4|286
1654614730000|2022-06-07 15:12:10|12649.9|12648.9|12650.2|12649.2|12652.1|12651.1|12648.2|12647.2|141
1654614740000|2022-06-07 15:12:20|12650.1|12649.1|12647.9|12646.9|12650.1|12649.1|12646.4|12645.4|214
1654614750000|2022-06-07 15:12:30|12648.1|12647.1|12654.7|12653.7|12654.7|12653.7|12648.1|12647.1|204
1654614760000|2022-06-07 15:12:40|12655.2|12654.2|12662.7|12661.7|12663.8|12662.8|12654.9|12653.9|240
1654614770000|2022-06-07 15:12:50|12663.7|12662.7|12665.6|12664.6|12665.9|12664.9|12660.8|12659.8|357
1654614780000|2022-06-07 15:13:00|12665.2|12664.2|12669.7|12668.7|12671.3|12670.3|12664.6|12663.6|449
1654614790000|2022-06-07 15:13:10|12669.8|12668.8|12665.9|12664.9|12669.8|12668.8|12665.4|12664.4|167
1654614800000|2022-06-07 15:13:20|12666.1|12665.1|12665.3|12664.3|12667.9|12666.9|12664.9|12663.9|136
1654614810000|2022-06-07 15:13:30|12665.4|12664.4|12663.2|12662.2|12665.4|12664.4|12662.4|12661.4|115
1654614820000|2022-06-07 15:13:40|12663.3|12662.3|12662.1|12661.1|12663.6|12662.6|12660.9|12659.9|115
1654614830000|2022-06-07 15:13:50|12661.9|12660.9|12658.3|12657.3|12662.4|12661.4|12657.3|12656.3|116
1654614840000|2022-06-07 15:14:00|12658.4|12657.4|12658.8|12657.8|12658.8|12657.8|12654.7|12653.7|147
1654614850000|2022-06-07 15:14:10|12658.7|12657.7|12657.2|12656.2|12661.6|12660.6|12656.7|12655.7|106
1654614860000|2022-06-07 15:14:20|12657.3|12656.3|12660.1|12659.1|12660.8|12659.8|12655.2|12654.2|70
1654614870000|2022-06-07 15:14:30|12659.7|12658.7|12662.9|12661.9|12663.3|12662.3|12658.4|12657.4|72
1654614880000|2022-06-07 15:14:40|12663.1|12662.1|12662.3|12661.3|12663.4|12662.4|12660.4|12659.4|76
1654614890000|2022-06-07 15:14:50|12662.2|12661.2|12660.2|12659.2|12663.1|12662.1|12659.4|12658.4|35
1654614900000|2022-06-07 15:15:00|12660.1|12659.1|12657.6|12656.6|12660.3|12659.3|12656.4|12655.4|140
1654614910000|2022-06-07 15:15:10|12657.7|12656.7|12659.6|12658.6|12661.7|12660.7|12657.6|12656.6|113
1654614920000|2022-06-07 15:15:20|12659.7|12658.7|12656.9|12655.9|12660.1|12659.1|12656.3|12655.3|82
1654614930000|2022-06-07 15:15:30|12656.8|12655.8|12655.6|12654.6|12658.3|12657.3|12654.9|12653.9|144
1654614940000|2022-06-07 15:15:40|12656.1|12655.1|12655.7|12654.7|12656.7|12655.7|12653.4|12652.4|103
1654614950000|2022-06-07 15:15:50|12655.6|12654.6|12659.1|12658.1|12659.8|12658.8|12654.3|12653.3|134
1654614960000|2022-06-07 15:16:00|12658.9|12657.9|12659.1|12658.1|12660.9|12659.9|12656.9|12655.9|132
1654614970000|2022-06-07 15:16:10|12659.3|12658.3|12656.7|12655.7|12659.8|12658.8|12652.7|12651.7|147
1654614980000|2022-06-07 15:16:20|12656.6|12655.6|12659.9|12658.9|12660.8|12659.8|12654.8|12653.8|88
1654614990000|2022-06-07 15:16:30|12659.8|12658.8|12658.7|12657.7|12660.8|12659.8|12657.7|12656.7|65
1654615000000|2022-06-07 15:16:40|12661.2|12660.2|12655.9|12654.9|12661.2|12660.2|12655.9|12654.9|61
1654615010000|2022-06-07 15:16:50|12656.1|12655.1|12657.9|12656.9|12658.1|12657.1|12653.7|12652.7|75
1654615020000|2022-06-07 15:17:00|12657.8|12656.8|12654.3|12653.3|12657.8|12656.8|12654.2|12653.2|96
1654615030000|2022-06-07 15:17:10|12654.4|12653.4|12654.1|12653.1|12655.2|12654.2|12652.2|12651.2|72
1654615040000|2022-06-07 15:17:20|12654.2|12653.2|12655.2|12654.2|12657.7|12656.7|12654.2|12653.2|71
1654615050000|2022-06-07 15:17:30|12655.3|12654.3|12649.8|12648.8|12655.9|12654.9|12649.2|12648.2|171
1654615060000|2022-06-07 15:17:40|12649.7|12648.7|12648.4|12647.4|12650.7|12649.7|12647.1|12646.1|168
1654615070000|2022-06-07 15:17:50|12648.3|12647.3|12646.8|12645.8|12649.2|12648.2|12646.3|12645.3|156
1654615080000|2022-06-07 15:18:00|12647.2|12646.2|12645.4|12644.4|12649.7|12648.7|12644.9|12643.9|234
1654615090000|2022-06-07 15:18:10|12645.3|12644.3|12640.9|12639.9|12647.3|12646.3|12640.3|12639.3|291
1654615100000|2022-06-07 15:18:20|12640.7|12639.7|12638.9|12637.9|12641.2|12640.2|12637.9|12636.9|258
1654615110000|2022-06-07 15:18:30|12638.6|12637.6|12637.9|12636.9|12639.7|12638.7|12636.7|12635.7|128
1654615120000|2022-06-07 15:18:40|12637.8|12636.8|12637.2|12636.2|12639.2|12638.2|12635.9|12634.9|132
1654615130000|2022-06-07 15:18:50|12637.1|12636.1|12641.2|12640.2|12642.2|12641.2|12635.6|12634.6|119
1654615140000|2022-06-07 15:19:00|12641.4|12640.4|12644.6|12643.6|12645.4|12644.4|12640.4|12639.4|195
1654615150000|2022-06-07 15:19:10|12644.7|12643.7|12641.3|12640.3|12644.8|12643.8|12639.6|12638.6|122
1654615160000|2022-06-07 15:19:20|12641.2|12640.2|12639.7|12638.7|12642.6|12641.6|12638.6|12637.6|94
1654615170000|2022-06-07 15:19:30|12639.8|12638.8|12632.6|12631.6|12641.4|12640.4|12632.1|12631.1|210
1654615180000|2022-06-07 15:19:40|12632.4|12631.4|12632.9|12631.9|12633.7|12632.7|12630.1|12629.1|278
1654615190000|2022-06-07 15:19:50|12634.2|12633.2|12634.9|12633.9|12635.4|12634.4|12632.7|12631.7|108
1654615200000|2022-06-07 15:20:00|12634.8|12633.8|12638.3|12637.3|12640.2|12639.2|12633.9|12632.9|140
1654615210000|2022-06-07 15:20:10|12638.4|12637.4|12638.3|12637.3|12641.3|12640.3|12636.4|12635.4|64
1654615220000|2022-06-07 15:20:20|12638.4|12637.4|12640.3|12639.3|12641.1|12640.1|12638.2|12637.2|79
1654615230000|2022-06-07 15:20:30|12640.4|12639.4|12640.1|12639.1|12640.9|12639.9|12637.8|12636.8|83
1654615240000|2022-06-07 15:20:40|12639.7|12638.7|12640.6|12639.6|12641.3|12640.3|12639.3|12638.3|58
1654615250000|2022-06-07 15:20:50|12640.4|12639.4|12638.1|12637.1|12640.7|12639.7|12633.7|12632.7|184
1654615260000|2022-06-07 15:21:00|12638.2|12637.2|12633.1|12632.1|12639.1|12638.1|12632.6|12631.6|132
1654615270000|2022-06-07 15:21:10|12633.2|12632.2|12631.2|12630.2|12633.7|12632.7|12628.3|12627.3|314
1654615280000|2022-06-07 15:21:20|12631.3|12630.3|12628.4|12627.4|12631.7|12630.7|12628.1|12627.1|157
1654615290000|2022-06-07 15:21:30|12628.3|12627.3|12625.3|12624.3|12628.3|12627.3|12622.9|12621.9|449
1654615300000|2022-06-07 15:21:40|12624.9|12623.9|12627.1|12626.1|12627.8|12626.8|12624.2|12623.2|137
1654615310000|2022-06-07 15:21:50|12627.2|12626.2|12631.1|12630.1|12631.1|12630.1|12627.2|12626.2|179
1654615320000|2022-06-07 15:22:00|12630.7|12629.7|12623.2|12622.2|12630.9|12629.9|12622.1|12621.1|163
1654615330000|2022-06-07 15:22:10|12623.1|12622.1|12619.9|12618.9|12623.6|12622.6|12617.3|12616.3|385
1654615340000|2022-06-07 15:22:20|12620.2|12619.2|12615.7|12614.7|12622.6|12621.6|12615.7|12614.7|212
1654615350000|2022-06-07 15:22:30|12615.9|12614.9|12612.6|12611.6|12618.4|12617.4|12610.7|12609.7|342
1654615360000|2022-06-07 15:22:40|12612.8|12611.8|12612.6|12611.6|12614.2|12613.2|12611.1|12610.1|298
1654615370000|2022-06-07 15:22:50|12612.3|12611.3|12614.2|12613.2|12615.2|12614.2|12610.9|12609.9|276
1654615380000|2022-06-07 15:23:00|12614.3|12613.3|12611.1|12610.1|12615.3|12614.3|12610.1|12609.1|239
1654615390000|2022-06-07 15:23:10|12611.2|12610.2|12614.8|12613.8|12615.4|12614.4|12609.3|12608.3|241
1654615400000|2022-06-07 15:23:20|12614.3|12613.3|12615.9|12614.9|12618.6|12617.6|12612.6|12611.6|235
1654615410000|2022-06-07 15:23:30|12616.2|12615.2|12618.6|12617.6|12619.7|12618.7|12614.7|12613.7|160
1654615420000|2022-06-07 15:23:40|12618.9|12617.9|12619.3|12618.3|12619.6|12618.6|12616.3|12615.3|113
1654615430000|2022-06-07 15:23:50|12619.8|12618.8|12619.2|12618.2|12619.9|12618.9|12617.3|12616.3|116
1654615440000|2022-06-07 15:24:00|12619.3|12618.3|12622.8|12621.8|12623.1|12622.1|12619.1|12618.1|174
1654615450000|2022-06-07 15:24:10|12622.7|12621.7|12623.2|12622.2|12624.2|12623.2|12620.9|12619.9|114
1654615460000|2022-06-07 15:24:20|12623.3|12622.3|12624.6|12623.6|12624.9|12623.9|12622.6|12621.6|95
1654615470000|2022-06-07 15:24:30|12624.4|12623.4|12617.7|12616.7|12624.7|12623.7|12617.7|12616.7|181
1654615480000|2022-06-07 15:24:40|12617.8|12616.8|12618.9|12617.9|12620.2|12619.2|12617.8|12616.8|154
1654615490000|2022-06-07 15:24:50|12619.1|12618.1|12614.8|12613.8|12619.8|12618.8|12614.7|12613.7|159
1654615500000|2022-06-07 15:25:00|12614.7|12613.7|12615.1|12614.1|12616.4|12615.4|12612.4|12611.4|206
1654615510000|2022-06-07 15:25:10|12614.8|12613.8|12613.8|12612.8|12615.9|12614.9|12612.2|12611.2|156
1654615520000|2022-06-07 15:25:20|12613.9|12612.9|12615.7|12614.7|12617.7|12616.7|12613.7|12612.7|200
1654615530000|2022-06-07 15:25:30|12615.6|12614.6|12615.6|12614.6|12617.9|12616.9|12615.3|12614.3|100
1654615540000|2022-06-07 15:25:40|12615.3|12614.3|12615.6|12614.6|12618.6|12617.6|12615.3|12614.3|93
1654615550000|2022-06-07 15:25:50|12615.4|12614.4|12617.1|12616.1|12618.1|12617.1|12614.9|12613.9|94
1654615560000|2022-06-07 15:26:00|12616.9|12615.9|12621.2|12620.2|12621.2|12620.2|12616.9|12615.9|120
1654615570000|2022-06-07 15:26:10|12621.1|12620.1|12622.7|12621.7|12623.4|12622.4|12620.9|12619.9|122
1654615580000|2022-06-07 15:26:20|12622.8|12621.8|12620.3|12619.3|12622.9|12621.9|12619.2|12618.2|103
1654615590000|2022-06-07 15:26:30|12619.9|12618.9|12620.7|12619.7|12620.8|12619.8|12618.8|12617.8|70
1654615600000|2022-06-07 15:26:40|12620.6|12619.6|12615.8|12614.8|12620.6|12619.6|12614.7|12613.7|90
1654615610000|2022-06-07 15:26:50|12615.9|12614.9|12620.2|12619.2|12620.2|12619.2|12615.9|12614.9|110
1654615620000|2022-06-07 15:27:00|12620.3|12619.3|12620.4|12619.4|12622.8|12621.8|12618.8|12617.8|122
1654615630000|2022-06-07 15:27:10|12620.6|12619.6|12617.6|12616.6|12621.2|12620.2|12617.6|12616.6|92
1654615640000|2022-06-07 15:27:20|12617.7|12616.7|12616.8|12615.8|12619.1|12618.1|12616.4|12615.4|55
1654615650000|2022-06-07 15:27:30|12616.7|12615.7|12611.6|12610.6|12616.8|12615.8|12610.9|12609.9|275
1654615660000|2022-06-07 15:27:40|12611.4|12610.4|12615.9|12614.9|12616.3|12615.3|12610.4|12609.4|142
1654615670000|2022-06-07 15:27:50|12615.1|12614.1|12616.1|12615.1|12617.2|12616.2|12614.6|12613.6|75
1654615680000|2022-06-07 15:28:00|12615.9|12614.9|12613.1|12612.1|12617.7|12616.7|12612.2|12611.2|115
1654615690000|2022-06-07 15:28:10|12612.9|12611.9|12614.4|12613.4|12614.7|12613.7|12611.7|12610.7|127
1654615700000|2022-06-07 15:28:20|12614.6|12613.6|12609.7|12608.7|12615.1|12614.1|12609.4|12608.4|146
1654615710000|2022-06-07 15:28:30|12609.2|12608.2|12601.8|12600.8|12609.2|12608.2|12601.6|12600.6|611
1654615720000|2022-06-07 15:28:40|12601.9|12600.9|12604.2|12603.2|12605.4|12604.4|12599.2|12598.2|514
1654615730000|2022-06-07 15:28:50|12603.9|12602.9|12602.2|12601.2|12605.9|12604.9|12602.1|12601.1|111
1654615740000|2022-06-07 15:29:00|12602.4|12601.4|12596.7|12595.7|12602.4|12601.4|12596.2|12595.2|328
1654615750000|2022-06-07 15:29:10|12596.6|12595.6|12594.6|12593.6|12596.7|12595.7|12591.6|12590.6|482
1654615760000|2022-06-07 15:29:20|12594.9|12593.9|12597.7|12596.7|12597.8|12596.8|12594.7|12593.7|166
1654615770000|2022-06-07 15:29:30|12597.8|12596.8|12598.7|12597.7|12598.8|12597.8|12596.7|12595.7|185
1654615780000|2022-06-07 15:29:40|12598.9|12597.9|12598.6|12597.6|12599.1|12598.1|12596.9|12595.9|132
1654615790000|2022-06-07 15:29:50|12598.7|12597.7|12595.7|12594.7|12598.9|12597.9|12595.6|12594.6|114
1654615800000|2022-06-07 15:30:00|12595.8|12594.8|12589.7|12588.7|12596.4|12595.4|12589.3|12588.3|303
1654615810000|2022-06-07 15:30:10|12589.2|12588.2|12587.7|12586.7|12591.8|12590.8|12586.7|12585.7|396
1654615820000|2022-06-07 15:30:20|12587.4|12586.4|12589.2|12588.2|12589.2|12588.2|12585.7|12584.7|368
1654615830000|2022-06-07 15:30:30|12589.6|12588.6|12587.3|12586.3|12589.9|12588.9|12584.3|12583.3|404
1654615840000|2022-06-07 15:30:40|12587.2|12586.2|12587.9|12586.9|12588.4|12587.4|12585.6|12584.6|261
1654615850000|2022-06-07 15:30:50|12587.7|12586.7|12587.9|12586.9|12588.2|12587.2|12586.2|12585.2|137
1654615860000|2022-06-07 15:31:00|12588.1|12587.1|12592.7|12591.7|12592.7|12591.7|12587.3|12586.3|228
1654615870000|2022-06-07 15:31:10|12592.6|12591.6|12591.7|12590.7|12593.1|12592.1|12589.9|12588.9|142
1654615880000|2022-06-07 15:31:20|12591.8|12590.8|12587.2|12586.2|12592.2|12591.2|12585.7|12584.7|116
1654615890000|2022-06-07 15:31:30|12587.3|12586.3|12587.6|12586.6|12587.8|12586.8|12585.6|12584.6|179
1654615900000|2022-06-07 15:31:40|12587.4|12586.4|12589.1|12588.1|12589.2|12588.2|12587.4|12586.4|91
1654615910000|2022-06-07 15:31:50|12589.2|12588.2|12590.7|12589.7|12590.9|12589.9|12587.7|12586.7|98
1654615920000|2022-06-07 15:32:00|12590.8|12589.8|12586.9|12585.9|12591.3|12590.3|12585.9|12584.9|105
1654615930000|2022-06-07 15:32:10|12587.2|12586.2|12587.3|12586.3|12587.7|12586.7|12585.6|12584.6|235
1654615940000|2022-06-07 15:32:20|12587.7|12586.7|12590.1|12589.1|12590.8|12589.8|12587.7|12586.7|177
1654615950000|2022-06-07 15:32:30|12589.9|12588.9|12589.3|12588.3|12590.3|12589.3|12588.6|12587.6|80
1654615960000|2022-06-07 15:32:40|12589.2|12588.2|12593.2|12592.2|12594.2|12593.2|12589.2|12588.2|218
1654615970000|2022-06-07 15:32:50|12592.8|12591.8|12593.9|12592.9|12594.1|12593.1|12589.7|12588.7|110
1654615980000|2022-06-07 15:33:00|12593.7|12592.7|12594.4|12593.4|12595.6|12594.6|12592.8|12591.8|221
1654615990000|2022-06-07 15:33:10|12594.3|12593.3|12595.8|12594.8|12596.1|12595.1|12593.8|12592.8|102
1654616000000|2022-06-07 15:33:20|12596.1|12595.1|12598.4|12597.4|12598.8|12597.8|12596.1|12595.1|229
1654616010000|2022-06-07 15:33:30|12598.6|12597.6|12597.7|12596.7|12599.6|12598.6|12596.9|12595.9|419
1654616020000|2022-06-07 15:33:40|12597.6|12596.6|12598.4|12597.4|12599.1|12598.1|12597.1|12596.1|147
1654616030000|2022-06-07 15:33:50|12598.7|12597.7|12597.4|12596.4|12599.1|12598.1|12597.4|12596.4|132
1654616040000|2022-06-07 15:34:00|12597.6|12596.6|12598.7|12597.7|12599.1|12598.1|12593.6|12592.6|264
1654616050000|2022-06-07 15:34:10|12598.8|12597.8|12597.4|12596.4|12599.7|12598.7|12595.7|12594.7|149
1654616060000|2022-06-07 15:34:20|12597.3|12596.3|12591.2|12590.2|12597.3|12596.3|12590.9|12589.9|193
1654616070000|2022-06-07 15:34:30|12590.9|12589.9|12592.2|12591.2|12592.2|12591.2|12589.7|12588.7|185
1654616080000|2022-06-07 15:34:40|12592.4|12591.4|12591.1|12590.1|12592.4|12591.4|12589.4|12588.4|74
1654616090000|2022-06-07 15:34:50|12591.2|12590.2|12596.4|12595.4|12596.7|12595.7|12590.1|12589.1|165
1654616100000|2022-06-07 15:35:00|12596.3|12595.3|12593.8|12592.8|12596.9|12595.9|12592.3|12591.3|125
1654616110000|2022-06-07 15:35:10|12593.7|12592.7|12594.7|12593.7|12597.1|12596.1|12593.3|12592.3|89
1654616120000|2022-06-07 15:35:20|12594.8|12593.8|12594.1|12593.1|12595.1|12594.1|12592.9|12591.9|58
1654616130000|2022-06-07 15:35:30|12594.4|12593.4|12590.8|12589.8|12594.6|12593.6|12590.6|12589.6|58
1654616140000|2022-06-07 15:35:40|12590.9|12589.9|12593.3|12592.3|12594.9|12593.9|12590.7|12589.7|61
1654616150000|2022-06-07 15:35:50|12593.2|12592.2|12594.4|12593.4|12595.8|12594.8|12592.8|12591.8|63
1654616160000|2022-06-07 15:36:00|12594.3|12593.3|12591.7|12590.7|12594.6|12593.6|12590.1|12589.1|107
1654616170000|2022-06-07 15:36:10|12591.8|12590.8|12587.3|12586.3|12592.4|12591.4|12585.9|12584.9|186
1654616180000|2022-06-07 15:36:20|12587.2|12586.2|12589.6|12588.6|12590.4|12589.4|12586.4|12585.4|113
1654616190000|2022-06-07 15:36:30|12589.7|12588.7|12588.9|12587.9|12592.2|12591.2|12588.6|12587.6|161
1654616200000|2022-06-07 15:36:40|12589.4|12588.4|12589.2|12588.2|12591.7|12590.7|12589.2|12588.2|61
1654616210000|2022-06-07 15:36:50|12589.1|12588.1|12589.3|12588.3|12589.6|12588.6|12587.2|12586.2|83
1654616220000|2022-06-07 15:37:00|12589.2|12588.2|12590.9|12589.9|12591.4|12590.4|12587.8|12586.8|123
1654616230000|2022-06-07 15:37:10|12590.8|12589.8|12593.2|12592.2|12593.2|12592.2|12590.4|12589.4|77
1654616240000|2022-06-07 15:37:20|12593.3|12592.3|12592.6|12591.6|12595.6|12594.6|12591.4|12590.4|80
1654616250000|2022-06-07 15:37:30|12592.8|12591.8|12592.3|12591.3|12595.6|12594.6|12591.6|12590.6|103
1654616260000|2022-06-07 15:37:40|12592.4|12591.4|12585.8|12584.8|12592.8|12591.8|12585.6|12584.6|241
1654616270000|2022-06-07 15:37:50|12585.6|12584.6|12585.2|12584.2|12586.4|12585.4|12580.8|12579.8|730
1654616280000|2022-06-07 15:38:00|12585.4|12584.4|12587.8|12586.8|12587.9|12586.9|12583.6|12582.6|175
1654616290000|2022-06-07 15:38:10|12587.7|12586.7|12581.4|12580.4|12587.7|12586.7|12580.3|12579.3|215
1654616300000|2022-06-07 15:38:20|12582.3|12581.3|12583.1|12582.1|12583.2|12582.2|12580.9|12579.9|189
1654616310000|2022-06-07 15:38:30|12582.8|12581.8|12582.8|12581.8|12584.1|12583.1|12582.2|12581.2|66
1654616320000|2022-06-07 15:38:40|12582.9|12581.9|12589.2|12588.2|12589.2|12588.2|12582.1|12581.1|175
1654616330000|2022-06-07 15:38:50|12588.7|12587.7|12592.7|12591.7|12592.7|12591.7|12588.1|12587.1|151
1654616340000|2022-06-07 15:39:00|12592.6|12591.6|12597.9|12596.9|12597.9|12596.9|12590.6|12589.6|384
1654616350000|2022-06-07 15:39:10|12597.8|12596.8|12598.7|12597.7|12600.2|12599.2|12595.6|12594.6|311
1654616360000|2022-06-07 15:39:20|12597.9|12596.9|12603.2|12602.2|12603.3|12602.3|12597.9|12596.9|406
1654616370000|2022-06-07 15:39:30|12602.9|12601.9|12600.6|12599.6|12603.7|12602.7|12600.2|12599.2|332
1654616380000|2022-06-07 15:39:40|12600.4|12599.4|12604.9|12603.9|12605.1|12604.1|12600.3|12599.3|199
1654616390000|2022-06-07 15:39:50|12604.7|12603.7|12605.2|12604.2|12607.1|12606.1|12604.2|12603.2|296
1654616400000|2022-06-07 15:40:00|12605.3|12604.3|12601.3|12600.3|12606.6|12605.6|12601.3|12600.3|252
1654616410000|2022-06-07 15:40:10|12601.1|12600.1|12597.7|12596.7|12601.1|12600.1|12597.2|12596.2|248
1654616420000|2022-06-07 15:40:20|12597.9|12596.9|12597.4|12596.4|12599.4|12598.4|12596.2|12595.2|105
1654616430000|2022-06-07 15:40:30|12597.3|12596.3|12592.3|12591.3|12598.2|12597.2|12591.4|12590.4|227
1654616440000|2022-06-07 15:40:40|12592.4|12591.4|12591.7|12590.7|12595.2|12594.2|12591.6|12590.6|142
1654616450000|2022-06-07 15:40:50|12591.8|12590.8|12594.4|12593.4|12594.9|12593.9|12591.1|12590.1|119
1654616460000|2022-06-07 15:41:00|12594.6|12593.6|12597.2|12596.2|12597.2|12596.2|12593.4|12592.4|109
1654616470000|2022-06-07 15:41:10|12598.6|12597.6|12599.4|12598.4|12600.6|12599.6|12597.9|12596.9|123
1654616480000|2022-06-07 15:41:20|12599.2|12598.2|12599.1|12598.1|12601.1|12600.1|12598.1|12597.1|121
1654616490000|2022-06-07 15:41:30|12599.2|12598.2|12600.6|12599.6|12601.9|12600.9|12598.4|12597.4|156
1654616500000|2022-06-07 15:41:40|12600.7|12599.7|12601.8|12600.8|12602.4|12601.4|12599.9|12598.9|67
1654616510000|2022-06-07 15:41:50|12601.9|12600.9|12601.7|12600.7|12603.7|12602.7|12600.7|12599.7|76
1654616520000|2022-06-07 15:42:00|12602.1|12601.1|12602.4|12601.4|12603.1|12602.1|12600.4|12599.4|101
1654616530000|2022-06-07 15:42:10|12602.6|12601.6|12604.4|12603.4|12604.4|12603.4|12600.6|12599.6|209
1654616540000|2022-06-07 15:42:20|12604.9|12603.9|12606.3|12605.3|12607.7|12606.7|12604.4|12603.4|306
1654616550000|2022-06-07 15:42:30|12606.8|12605.8|12607.4|12606.4|12608.1|12607.1|12605.1|12604.1|158
1654616560000|2022-06-07 15:42:40|12607.6|12606.6|12604.6|12603.6|12607.6|12606.6|12603.4|12602.4|170
1654616570000|2022-06-07 15:42:50|12604.4|12603.4|12603.9|12602.9|12604.7|12603.7|12601.8|12600.8|94
1654616580000|2022-06-07 15:43:00|12603.8|12602.8|12602.8|12601.8|12604.1|12603.1|12601.6|12600.6|92
1654616590000|2022-06-07 15:43:10|12602.7|12601.7|12601.2|12600.2|12602.7|12601.7|12599.2|12598.2|144
1654616600000|2022-06-07 15:43:20|12601.3|12600.3|12598.2|12597.2|12601.3|12600.3|12595.7|12594.7|174
1654616610000|2022-06-07 15:43:30|12598.3|12597.3|12601.3|12600.3|12601.7|12600.7|12598.1|12597.1|91
1654616620000|2022-06-07 15:43:40|12601.4|12600.4|12601.7|12600.7|12602.2|12601.2|12598.9|12597.9|50
1654616630000|2022-06-07 15:43:50|12601.8|12600.8|12602.9|12601.9|12603.2|12602.2|12600.4|12599.4|54
1654616640000|2022-06-07 15:44:00|12602.7|12601.7|12604.2|12603.2|12604.4|12603.4|12601.7|12600.7|84
1654616650000|2022-06-07 15:44:10|12604.3|12603.3|12599.9|12598.9|12604.7|12603.7|12599.6|12598.6|75
1654616660000|2022-06-07 15:44:20|12599.8|12598.8|12599.1|12598.1|12599.8|12598.8|12597.2|12596.2|87
1654616670000|2022-06-07 15:44:30|12598.9|12597.9|12594.8|12593.8|12598.9|12597.9|12594.1|12593.1|223
1654616680000|2022-06-07 15:44:40|12594.7|12593.7|12597.7|12596.7|12598.3|12597.3|12594.2|12593.2|96
1654616690000|2022-06-07 15:44:50|12597.8|12596.8|12598.9|12597.9|12599.2|12598.2|12596.7|12595.7|60
1654616700000|2022-06-07 15:45:00|12599.3|12598.3|12594.4|12593.4|12599.7|12598.7|12594.2|12593.2|131
1654616710000|2022-06-07 15:45:10|12594.3|12593.3|12589.7|12588.7|12595.4|12594.4|12589.7|12588.7|268
1654616720000|2022-06-07 15:45:20|12590.1|12589.1|12590.3|12589.3|12592.3|12591.3|12589.9|12588.9|153
1654616730000|2022-06-07 15:45:30|12590.2|12589.2|12595.2|12594.2|12595.9|12594.9|12590.2|12589.2|118
1654616740000|2022-06-07 15:45:40|12595.3|12594.3|12596.7|12595.7|12597.7|12596.7|12595.2|12594.2|99
1654616750000|2022-06-07 15:45:50|12596.8|12595.8|12599.6|12598.6|12600.2|12599.2|12596.8|12595.8|116
1654616760000|2022-06-07 15:46:00|12599.3|12598.3|12598.1|12597.1|12599.8|12598.8|12596.9|12595.9|134
1654616770000|2022-06-07 15:46:10|12598.2|12597.2|12606.2|12605.2|12606.4|12605.4|12597.9|12596.9|288
1654616780000|2022-06-07 15:46:20|12605.9|12604.9|12607.4|12606.4|12610.8|12609.8|12605.9|12604.9|292
1654616790000|2022-06-07 15:46:30|12607.3|12606.3|12602.8|12601.8|12607.3|12606.3|12601.8|12600.8|148
1654616800000|2022-06-07 15:46:40|12602.9|12601.9|12590.4|12589.4|12603.1|12602.1|12589.4|12588.4|578
1654616810000|2022-06-07 15:46:50|12590.2|12589.2|12596.1|12595.1|12596.1|12595.1|12589.9|12588.9|201
1654616820000|2022-06-07 15:47:00|12596.2|12595.2|12593.8|12592.8|12597.2|12596.2|12593.2|12592.2|150
1654616830000|2022-06-07 15:47:10|12594.1|12593.1|12586.9|12585.9|12594.4|12593.4|12585.2|12584.2|571
1654616840000|2022-06-07 15:47:20|12587.2|12586.2|12583.8|12582.8|12588.4|12587.4|12582.9|12581.9|500
1654616850000|2022-06-07 15:47:30|12584.7|12583.7|12574.3|12573.3|12584.7|12583.7|12573.6|12572.6|932
1654616860000|2022-06-07 15:47:40|12574.6|12573.6|12570.2|12569.2|12577.1|12576.1|12568.1|12567.1|924
1654616870000|2022-06-07 15:47:50|12570.9|12569.9|12580.4|12579.4|12580.4|12579.4|12569.1|12568.1|363
1654616880000|2022-06-07 15:48:00|12580.7|12579.7|12581.4|12580.4|12581.6|12580.6|12579.2|12578.2|192
1654616890000|2022-06-07 15:48:10|12581.6|12580.6|12576.9|12575.9|12581.7|12580.7|12574.4|12573.4|273
1654616900000|2022-06-07 15:48:20|12577.2|12576.2|12581.6|12580.6|12582.4|12581.4|12576.9|12575.9|166
1654616910000|2022-06-07 15:48:30|12581.7|12580.7|12582.3|12581.3|12582.4|12581.4|12578.7|12577.7|162
1654616920000|2022-06-07 15:48:40|12582.4|12581.4|12583.2|12582.2|12583.6|12582.6|12581.4|12580.4|115
1654616930000|2022-06-07 15:48:50|12583.1|12582.1|12581.4|12580.4|12583.6|12582.6|12580.6|12579.6|126
1654616940000|2022-06-07 15:49:00|12581.6|12580.6|12581.4|12580.4|12586.8|12585.8|12581.1|12580.1|194
1654616950000|2022-06-07 15:49:10|12581.6|12580.6|12578.3|12577.3|12581.8|12580.8|12577.3|12576.3|148
1654616960000|2022-06-07 15:49:20|12578.4|12577.4|12569.7|12568.7|12578.6|12577.6|12569.7|12568.7|319
1654616970000|2022-06-07 15:49:30|12569.8|12568.8|12566.2|12565.2|12570.2|12569.2|12565.2|12564.2|329
1654616980000|2022-06-07 15:49:40|12566.1|12565.1|12564.7|12563.7|12567.4|12566.4|12563.3|12562.3|412
1654616990000|2022-06-07 15:49:50|12564.8|12563.8|12565.9|12564.9|12568.8|12567.8|12562.8|12561.8|254
1654617000000|2022-06-07 15:50:00|12565.4|12564.4|12562.4|12561.4|12565.7|12564.7|12562.4|12561.4|177
1654617010000|2022-06-07 15:50:10|12561.8|12560.8|12570.2|12569.2|12570.8|12569.8|12560.7|12559.7|379
1654617020000|2022-06-07 15:50:20|12570.4|12569.4|12569.8|12568.8|12573.1|12572.1|12568.9|12567.9|164
1654617030000|2022-06-07 15:50:30|12569.7|12568.7|12573.8|12572.8|12575.1|12574.1|12569.4|12568.4|117
1654617040000|2022-06-07 15:50:40|12573.7|12572.7|12576.4|12575.4|12577.2|12576.2|12572.6|12571.6|143
1654617050000|2022-06-07 15:50:50|12576.3|12575.3|12574.3|12573.3|12577.1|12576.1|12574.2|12573.2|66
1654617060000|2022-06-07 15:51:00|12574.2|12573.2|12577.2|12576.2|12577.2|12576.2|12574.2|12573.2|93
1654617070000|2022-06-07 15:51:10|12578.1|12577.1|12579.8|12578.8|12581.4|12580.4|12577.1|12576.1|195
1654617080000|2022-06-07 15:51:20|12580.1|12579.1|12581.6|12580.6|12582.9|12581.9|12580.1|12579.1|169
1654617090000|2022-06-07 15:51:30|12581.7|12580.7|12580.8|12579.8|12583.2|12582.2|12580.4|12579.4|88
1654617100000|2022-06-07 15:51:40|12580.9|12579.9|12583.8|12582.8|12584.8|12583.8|12580.9|12579.9|150
1654617110000|2022-06-07 15:51:50|12583.7|12582.7|12584.2|12583.2|12585.8|12584.8|12582.9|12581.9|150
1654617120000|2022-06-07 15:52:00|12584.1|12583.1|12587.2|12586.2|12587.7|12586.7|12583.3|12582.3|99
1654617130000|2022-06-07 15:52:10|12587.3|12586.3|12586.9|12585.9|12588.7|12587.7|12585.2|12584.2|114
1654617140000|2022-06-07 15:52:20|12585.8|12584.8|12586.4|12585.4|12587.7|12586.7|12584.7|12583.7|89
1654617150000|2022-06-07 15:52:30|12586.6|12585.6|12588.2|12587.2|12590.2|12589.2|12586.1|12585.1|171
1654617160000|2022-06-07 15:52:40|12588.1|12587.1|12586.7|12585.7|12588.2|12587.2|12584.3|12583.3|153
1654617170000|2022-06-07 15:52:50|12586.6|12585.6|12587.1|12586.1|12587.8|12586.8|12584.9|12583.9|74
1654617180000|2022-06-07 15:53:00|12587.2|12586.2|12586.2|12585.2|12589.3|12588.3|12585.4|12584.4|191
1654617190000|2022-06-07 15:53:10|12586.9|12585.9|12587.7|12586.7|12589.4|12588.4|12586.8|12585.8|93
1654617200000|2022-06-07 15:53:20|12587.8|12586.8|12588.6|12587.6|12588.7|12587.7|12586.1|12585.1|46
1654617210000|2022-06-07 15:53:30|12588.7|12587.7|12589.9|12588.9|12590.2|12589.2|12586.6|12585.6|132
1654617220000|2022-06-07 15:53:40|12590.2|12589.2|12588.7|12587.7|12592.3|12591.3|12588.4|12587.4|191
1654617230000|2022-06-07 15:53:50|12588.8|12587.8|12585.8|12584.8|12591.1|12590.1|12585.3|12584.3|157
1654617240000|2022-06-07 15:54:00|12585.4|12584.4|12585.9|12584.9|12586.1|12585.1|12582.3|12581.3|160
1654617250000|2022-06-07 15:54:10|12585.8|12584.8|12581.6|12580.6|12586.9|12585.9|12581.6|12580.6|148
1654617260000|2022-06-07 15:54:20|12581.4|12580.4|12579.9|12578.9|12583.9|12582.9|12578.8|12577.8|125
1654617270000|2022-06-07 15:54:30|12580.2|12579.2|12582.1|12581.1|12583.3|12582.3|12579.9|12578.9|100
1654617280000|2022-06-07 15:54:40|12582.2|12581.2|12583.3|12582.3|12583.8|12582.8|12580.9|12579.9|103
1654617290000|2022-06-07 15:54:50|12583.4|12582.4|12579.9|12578.9|12583.4|12582.4|12579.6|12578.6|49
1654617300000|2022-06-07 15:55:00|12579.8|12578.8|12585.9|12584.9|12586.2|12585.2|12578.2|12577.2|198
1654617310000|2022-06-07 15:55:10|12586.2|12585.2|12582.9|12581.9|12587.7|12586.7|12579.9|12578.9|244
1654617320000|2022-06-07 15:55:20|12582.8|12581.8|12585.9|12584.9|12586.2|12585.2|12582.3|12581.3|76
1654617330000|2022-06-07 15:55:30|12586.2|12585.2|12583.7|12582.7|12586.7|12585.7|12580.7|12579.7|228
1654617340000|2022-06-07 15:55:40|12583.2|12582.2|12582.3|12581.3|12583.9|12582.9|12581.4|12580.4|66
1654617350000|2022-06-07 15:55:50|12582.2|12581.2|12584.4|12583.4|12584.4|12583.4|12579.2|12578.2|85
1654617360000|2022-06-07 15:56:00|12584.3|12583.3|12588.9|12587.9|12590.4|12589.4|12584.3|12583.3|268
1654617370000|2022-06-07 15:56:10|12588.7|12587.7|12589.7|12588.7|12590.9|12589.9|12587.4|12586.4|182
1654617380000|2022-06-07 15:56:20|12589.6|12588.6|12591.3|12590.3|12591.6|12590.6|12588.3|12587.3|134
1654617390000|2022-06-07 15:56:30|12591.4|12590.4|12592.8|12591.8|12593.2|12592.2|12589.8|12588.8|159
1654617400000|2022-06-07 15:56:40|12592.7|12591.7|12597.9|12596.9|12598.1|12597.1|12592.1|12591.1|453
1654617410000|2022-06-07 15:56:50|12597.4|12596.4|12599.9|12598.9|12600.2|12599.2|12596.7|12595.7|293
1654617420000|2022-06-07 15:57:00|12599.8|12598.8|12599.9|12598.9|12601.9|12600.9|12598.3|12597.3|165
1654617430000|2022-06-07 15:57:10|12599.8|12598.8|12596.1|12595.1|12599.8|12598.8|12594.8|12593.8|113
1654617440000|2022-06-07 15:57:20|12596.6|12595.6|12601.2|12600.2|12602.6|12601.6|12596.2|12595.2|117
1654617450000|2022-06-07 15:57:30|12601.1|12600.1|12603.3|12602.3|12603.9|12602.9|12600.7|12599.7|211
1654617460000|2022-06-07 15:57:40|12603.4|12602.4|12604.6|12603.6|12606.2|12605.2|12603.3|12602.3|175
1654617470000|2022-06-07 15:57:50|12604.8|12603.8|12606.1|12605.1|12606.1|12605.1|12603.7|12602.7|114
1654617480000|2022-06-07 15:58:00|12605.6|12604.6|12605.3|12604.3|12606.4|12605.4|12601.4|12600.4|146
1654617490000|2022-06-07 15:58:10|12605.4|12604.4|12605.2|12604.2|12607.3|12606.3|12604.9|12603.9|133
1654617500000|2022-06-07 15:58:20|12605.3|12604.3|12610.6|12609.6|12612.8|12611.8|12605.3|12604.3|354
1654617510000|2022-06-07 15:58:30|12609.8|12608.8|12612.9|12611.9|12614.4|12613.4|12609.3|12608.3|293
1654617520000|2022-06-07 15:58:40|12613.2|12612.2|12614.7|12613.7|12614.7|12613.7|12611.4|12610.4|206
1654617530000|2022-06-07 15:58:50|12614.8|12613.8|12613.3|12612.3|12615.6|12614.6|12613.2|12612.2|238
1654617540000|2022-06-07 15:59:00|12613.2|12612.2|12615.6|12614.6|12617.2|12616.2|12612.8|12611.8|221
1654617550000|2022-06-07 15:59:10|12615.7|12614.7|12615.1|12614.1|12616.4|12615.4|12613.4|12612.4|243
1654617560000|2022-06-07 15:59:20|12615.2|12614.2|12614.8|12613.8|12616.1|12615.1|12613.4|12612.4|93
1654617570000|2022-06-07 15:59:30|12614.9|12613.9|12614.8|12613.8|12618.8|12617.8|12614.3|12613.3|413
1654617580000|2022-06-07 15:59:40|12614.7|12613.7|12614.2|12613.2|12616.9|12615.9|12613.7|12612.7|106
1654617590000|2022-06-07 15:59:50|12614.3|12613.3|12613.7|12612.7|12615.1|12614.1|12612.9|12611.9|70
1654617600000|2022-06-07 16:00:00|12613.6|12612.6|12614.8|12613.8|12617.9|12616.9|12613.1|12612.1|195
1654617610000|2022-06-07 16:00:10|12614.4|12613.4|12617.8|12616.8|12618.7|12617.7|12613.6|12612.6|112
1654617620000|2022-06-07 16:00:20|12617.9|12616.9|12621.1|12620.1|12621.6|12620.6|12617.1|12616.1|242
1654617630000|2022-06-07 16:00:30|12621.2|12620.2|12618.3|12617.3|12622.8|12621.8|12617.3|12616.3|261
1654617640000|2022-06-07 16:00:40|12618.2|12617.2|12620.1|12619.1|12621.1|12620.1|12617.9|12616.9|90
1654617650000|2022-06-07 16:00:50|12619.9|12618.9|12617.6|12616.6|12619.9|12618.9|12617.4|12616.4|101
1654617660000|2022-06-07 16:01:00|12617.4|12616.4|12615.4|12614.4|12617.8|12616.8|12611.4|12610.4|319
1654617670000|2022-06-07 16:01:10|12615.1|12614.1|12618.3|12617.3|12619.7|12618.7|12614.9|12613.9|130
1654617680000|2022-06-07 16:01:20|12618.2|12617.2|12617.2|12616.2|12618.9|12617.9|12615.9|12614.9|67
1654617690000|2022-06-07 16:01:30|12617.3|12616.3|12617.7|12616.7|12618.4|12617.4|12616.1|12615.1|68
1654617700000|2022-06-07 16:01:40|12617.8|12616.8|12620.4|12619.4|12620.6|12619.6|12617.6|12616.6|78
1654617710000|2022-06-07 16:01:50|12620.6|12619.6|12615.9|12614.9|12620.7|12619.7|12615.9|12614.9|97
1654617720000|2022-06-07 16:02:00|12616.1|12615.1|12612.4|12611.4|12616.8|12615.8|12611.9|12610.9|138
1654617730000|2022-06-07 16:02:10|12612.3|12611.3|12612.7|12611.7|12613.3|12612.3|12610.6|12609.6|106
1654617740000|2022-06-07 16:02:20|12612.6|12611.6|12612.4|12611.4|12613.3|12612.3|12609.7|12608.7|153
1654617750000|2022-06-07 16:02:30|12612.3|12611.3|12617.3|12616.3|12617.7|12616.7|12612.3|12611.3|144
1654617760000|2022-06-07 16:02:40|12617.2|12616.2|12618.2|12617.2|12618.7|12617.7|12616.7|12615.7|124
1654617770000|2022-06-07 16:02:50|12619.2|12618.2|12617.3|12616.3|12619.3|12618.3|12616.8|12615.8|75
1654617780000|2022-06-07 16:03:00|12617.4|12616.4|12619.1|12618.1|12619.1|12618.1|12613.8|12612.8|112
1654617790000|2022-06-07 16:03:10|12618.9|12617.9|12618.9|12617.9|12621.6|12620.6|12618.2|12617.2|207
1654617800000|2022-06-07 16:03:20|12619.1|12618.1|12618.7|12617.7|12619.4|12618.4|12617.2|12616.2|58
1654617810000|2022-06-07 16:03:30|12618.4|12617.4|12617.2|12616.2|12620.8|12619.8|12616.9|12615.9|104
1654617820000|2022-06-07 16:03:40|12617.1|12616.1|12616.4|12615.4|12617.8|12616.8|12615.1|12614.1|91
1654617830000|2022-06-07 16:03:50|12616.6|12615.6|12613.1|12612.1|12616.8|12615.8|12612.2|12611.2|93
1654617840000|2022-06-07 16:04:00|12612.8|12611.8|12609.7|12608.7|12613.1|12612.1|12608.6|12607.6|202
1654617850000|2022-06-07 16:04:10|12610.2|12609.2|12611.9|12610.9|12612.4|12611.4|12609.9|12608.9|115
1654617860000|2022-06-07 16:04:20|12611.8|12610.8|12608.4|12607.4|12611.9|12610.9|12608.4|12607.4|69
1654617870000|2022-06-07 16:04:30|12607.8|12606.8|12605.3|12604.3|12609.1|12608.1|12604.6|12603.6|236
1654617880000|2022-06-07 16:04:40|12605.4|12604.4|12603.8|12602.8|12605.4|12604.4|12600.9|12599.9|331
1654617890000|2022-06-07 16:04:50|12603.9|12602.9|12605.9|12604.9|12608.2|12607.2|12603.9|12602.9|164
1654617900000|2022-06-07 16:05:00|12605.4|12604.4|12600.9|12599.9|12606.2|12605.2|12600.7|12599.7|165
1654617910000|2022-06-07 16:05:10|12601.1|12600.1|12600.6|12599.6|12605.1|12604.1|12600.2|12599.2|108
1654617920000|2022-06-07 16:05:20|12600.7|12599.7|12599.2|12598.2|12601.3|12600.3|12598.8|12597.8|114
1654617930000|2022-06-07 16:05:30|12599.1|12598.1|12598.3|12597.3|12599.4|12598.4|12596.3|12595.3|192
1654617940000|2022-06-07 16:05:40|12598.7|12597.7|12600.3|12599.3|12602.4|12601.4|12597.6|12596.6|193
1654617950000|2022-06-07 16:05:50|12600.2|12599.2|12595.1|12594.1|12600.8|12599.8|12594.9|12593.9|145
1654617960000|2022-06-07 16:06:00|12595.2|12594.2|12592.4|12591.4|12595.3|12594.3|12591.6|12590.6|209
1654617970000|2022-06-07 16:06:10|12592.3|12591.3|12584.3|12583.3|12592.3|12591.3|12584.2|12583.2|290
1654617980000|2022-06-07 16:06:20|12584.6|12583.6|12584.8|12583.8|12587.7|12586.7|12583.9|12582.9|243
1654617990000|2022-06-07 16:06:30|12584.6|12583.6|12590.3|12589.3|12591.2|12590.2|12583.3|12582.3|171
1654618000000|2022-06-07 16:06:40|12590.2|12589.2|12594.3|12593.3|12594.7|12593.7|12590.2|12589.2|161
1654618010000|2022-06-07 16:06:50|12594.7|12593.7|12594.6|12593.6|12595.6|12594.6|12592.4|12591.4|100
1654618020000|2022-06-07 16:07:00|12594.4|12593.4|12596.3|12595.3|12599.1|12598.1|12593.8|12592.8|162
1654618030000|2022-06-07 16:07:10|12596.8|12595.8|12598.4|12597.4|12600.1|12599.1|12596.3|12595.3|81
1654618040000|2022-06-07 16:07:20|12598.6|12597.6|12599.6|12598.6|12600.2|12599.2|12597.3|12596.3|116
1654618050000|2022-06-07 16:07:30|12599.4|12598.4|12600.3|12599.3|12601.4|12600.4|12598.9|12597.9|75
1654618060000|2022-06-07 16:07:40|12600.2|12599.2|12596.4|12595.4|12600.8|12599.8|12596.4|12595.4|140
1654618070000|2022-06-07 16:07:50|12597.1|12596.1|12594.1|12593.1|12597.1|12596.1|12593.9|12592.9|135
1654618080000|2022-06-07 16:08:00|12594.2|12593.2|12590.8|12589.8|12596.3|12595.3|12589.7|12588.7|157
1654618090000|2022-06-07 16:08:10|12590.9|12589.9|12594.8|12593.8|12595.7|12594.7|12590.4|12589.4|115
1654618100000|2022-06-07 16:08:20|12595.3|12594.3|12598.2|12597.2|12599.2|12598.2|12595.1|12594.1|131
1654618110000|2022-06-07 16:08:30|12598.1|12597.1|12600.1|12599.1|12600.1|12599.1|12597.1|12596.1|47
1654618120000|2022-06-07 16:08:40|12599.9|12598.9|12598.4|12597.4|12600.2|12599.2|12597.6|12596.6|128
1654618130000|2022-06-07 16:08:50|12598.3|12597.3|12597.9|12596.9|12599.4|12598.4|12596.4|12595.4|83
1654618140000|2022-06-07 16:09:00|12595.7|12594.7|12595.2|12594.2|12597.4|12596.4|12594.9|12593.9|89
1654618150000|2022-06-07 16:09:10|12595.3|12594.3|12597.3|12596.3|12597.4|12596.4|12592.2|12591.2|66
1654618160000|2022-06-07 16:09:20|12597.4|12596.4|12599.6|12598.6|12599.9|12598.9|12597.2|12596.2|88
1654618170000|2022-06-07 16:09:30|12598.9|12597.9|12602.9|12601.9|12604.3|12603.3|12598.3|12597.3|239
1654618180000|2022-06-07 16:09:40|12603.1|12602.1|12598.3|12597.3|12603.7|12602.7|12598.3|12597.3|129
1654618190000|2022-06-07 16:09:50|12598.1|12597.1|12597.6|12596.6|12598.8|12597.8|12595.6|12594.6|115
1654618200000|2022-06-07 16:10:00|12597.8|12596.8|12597.9|12596.9|12600.3|12599.3|12597.6|12596.6|122
1654618210000|2022-06-07 16:10:10|12597.8|12596.8|12603.2|12602.2|12603.4|12602.4|12597.7|12596.7|87
1654618220000|2022-06-07 16:10:20|12603.3|12602.3|12603.6|12602.6|12603.8|12602.8|12600.7|12599.7|77
1654618230000|2022-06-07 16:10:30|12603.4|12602.4|12603.3|12602.3|12607.2|12606.2|12603.1|12602.1|157
1654618240000|2022-06-07 16:10:40|12603.4|12602.4|12598.2|12597.2|12604.2|12603.2|12596.8|12595.8|101
1654618250000|2022-06-07 16:10:50|12598.3|12597.3|12596.6|12595.6|12598.8|12597.8|12594.4|12593.4|129
1654618260000|2022-06-07 16:11:00|12596.4|12595.4|12597.9|12596.9|12597.9|12596.9|12594.7|12593.7|93
1654618270000|2022-06-07 16:11:10|12597.6|12596.6|12596.9|12595.9|12599.6|12598.6|12594.2|12593.2|107
1654618280000|2022-06-07 16:11:20|12596.6|12595.6|12598.3|12597.3|12599.2|12598.2|12595.4|12594.4|115
1654618290000|2022-06-07 16:11:30|12598.4|12597.4|12597.2|12596.2|12598.7|12597.7|12595.8|12594.8|98
1654618300000|2022-06-07 16:11:40|12597.1|12596.1|12599.4|12598.4|12599.8|12598.8|12596.7|12595.7|47
1654618310000|2022-06-07 16:11:50|12599.6|12598.6|12595.4|12594.4|12599.9|12598.9|12595.2|12594.2|108
1654618320000|2022-06-07 16:12:00|12595.7|12594.7|12593.4|12592.4|12598.2|12597.2|12592.7|12591.7|120
1654618330000|2022-06-07 16:12:10|12594.2|12593.2|12596.4|12595.4|12597.7|12596.7|12592.9|12591.9|115
1654618340000|2022-06-07 16:12:20|12596.8|12595.8|12599.7|12598.7|12602.3|12601.3|12596.6|12595.6|107
1654618350000|2022-06-07 16:12:30|12599.8|12598.8|12601.7|12600.7|12603.1|12602.1|12599.6|12598.6|77
1654618360000|2022-06-07 16:12:40|12601.8|12600.8|12604.2|12603.2|12604.4|12603.4|12599.7|12598.7|72
1654618370000|2022-06-07 16:12:50|12604.1|12603.1|12601.2|12600.2|12605.3|12604.3|12600.6|12599.6|82
1654618380000|2022-06-07 16:13:00|12601.8|12600.8|12601.1|12600.1|12603.4|12602.4|12599.2|12598.2|86
1654618390000|2022-06-07 16:13:10|12601.2|12600.2|12600.1|12599.1|12601.7|12600.7|12599.8|12598.8|31
1654618400000|2022-06-07 16:13:20|12599.9|12598.9|12598.3|12597.3|12600.6|12599.6|12596.7|12595.7|102
1654618410000|2022-06-07 16:13:30|12598.2|12597.2|12603.8|12602.8|12603.8|12602.8|12598.2|12597.2|122
1654618420000|2022-06-07 16:13:40|12603.9|12602.9|12600.4|12599.4|12604.4|12603.4|12599.9|12598.9|74
1654618430000|2022-06-07 16:13:50|12600.3|12599.3|12599.3|12598.3|12601.2|12600.2|12597.3|12596.3|87
1654618440000|2022-06-07 16:14:00|12599.4|12598.4|12600.1|12599.1|12600.7|12599.7|12597.9|12596.9|65
1654618450000|2022-06-07 16:14:10|12600.3|12599.3|12599.3|12598.3|12601.9|12600.9|12599.1|12598.1|49
1654618460000|2022-06-07 16:14:20|12599.2|12598.2|12600.6|12599.6|12601.9|12600.9|12599.1|12598.1|41
1654618470000|2022-06-07 16:14:30|12600.8|12599.8|12601.2|12600.2|12601.2|12600.2|12600.1|12599.1|49
1654618480000|2022-06-07 16:14:40|12601.8|12600.8|12598.9|12597.9|12601.9|12600.9|12597.9|12596.9|77
1654618490000|2022-06-07 16:14:50|12599.1|12598.1|12600.7|12599.7|12601.4|12600.4|12598.7|12597.7|39
1654618500000|2022-06-07 16:15:00|12600.6|12599.6|12599.6|12598.6|12600.6|12599.6|12595.2|12594.2|142
1654618510000|2022-06-07 16:15:10|12599.4|12598.4|12597.8|12596.8|12602.1|12601.1|12597.8|12596.8|53
1654618520000|2022-06-07 16:15:20|12597.7|12596.7|12596.4|12595.4|12597.7|12596.7|12593.8|12592.8|114
1654618530000|2022-06-07 16:15:30|12596.3|12595.3|12594.1|12593.1|12596.7|12595.7|12593.6|12592.6|84
1654618540000|2022-06-07 16:15:40|12592.1|12591.1|12582.2|12581.2|12592.1|12591.1|12581.4|12580.4|340
1654618550000|2022-06-07 16:15:50|12582.7|12581.7|12575.4|12574.4|12582.8|12581.8|12574.2|12573.2|382
1654618560000|2022-06-07 16:16:00|12575.3|12574.3|12573.8|12572.8|12577.7|12576.7|12572.7|12571.7|318
1654618570000|2022-06-07 16:16:10|12572.9|12571.9|12573.9|12572.9|12574.9|12573.9|12571.9|12570.9|181
1654618580000|2022-06-07 16:16:20|12573.6|12572.6|12564.1|12563.1|12574.4|12573.4|12562.8|12561.8|493
1654618590000|2022-06-07 16:16:30|12563.9|12562.9|12570.3|12569.3|12571.4|12570.4|12562.8|12561.8|178
1654618600000|2022-06-07 16:16:40|12570.7|12569.7|12575.7|12574.7|12576.4|12575.4|12570.7|12569.7|229
1654618610000|2022-06-07 16:16:50|12575.4|12574.4|12576.9|12575.9|12578.4|12577.4|12575.1|12574.1|188
1654618620000|2022-06-07 16:17:00|12577.8|12576.8|12578.7|12577.7|12581.1|12580.1|12576.4|12575.4|164
1654618630000|2022-06-07 16:17:10|12578.6|12577.6|12576.8|12575.8|12578.6|12577.6|12575.4|12574.4|101
1654618640000|2022-06-07 16:17:20|12576.9|12575.9|12575.7|12574.7|12579.4|12578.4|12574.7|12573.7|74
1654618650000|2022-06-07 16:17:30|12575.6|12574.6|12578.8|12577.8|12579.6|12578.6|12572.7|12571.7|112
1654618660000|2022-06-07 16:17:40|12578.7|12577.7|12579.3|12578.3|12580.1|12579.1|12577.2|12576.2|53
1654618670000|2022-06-07 16:17:50|12579.4|12578.4|12577.2|12576.2|12580.1|12579.1|12577.1|12576.1|47
1654618680000|2022-06-07 16:18:00|12577.1|12576.1|12581.1|12580.1|12581.3|12580.3|12576.9|12575.9|58
1654618690000|2022-06-07 16:18:10|12581.3|12580.3|12583.2|12582.2|12584.4|12583.4|12580.3|12579.3|168
1654618700000|2022-06-07 16:18:20|12583.1|12582.1|12583.7|12582.7|12584.7|12583.7|12582.1|12581.1|82
1654618710000|2022-06-07 16:18:30|12582.9|12581.9|12581.6|12580.6|12584.2|12583.2|12580.7|12579.7|86
1654618720000|2022-06-07 16:18:40|12581.7|12580.7|12577.7|12576.7|12583.2|12582.2|12576.4|12575.4|110
1654618730000|2022-06-07 16:18:50|12577.6|12576.6|12578.7|12577.7|12579.8|12578.8|12575.2|12574.2|120
1654618740000|2022-06-07 16:19:00|12578.6|12577.6|12577.1|12576.1|12579.2|12578.2|12574.8|12573.8|103
1654618750000|2022-06-07 16:19:10|12577.3|12576.3|12578.2|12577.2|12580.1|12579.1|12577.2|12576.2|83
1654618760000|2022-06-07 16:19:20|12578.6|12577.6|12578.6|12577.6|12579.3|12578.3|12576.6|12575.6|64
1654618770000|2022-06-07 16:19:30|12578.4|12577.4|12577.8|12576.8|12579.3|12578.3|12577.1|12576.1|33
1654618780000|2022-06-07 16:19:40|12577.9|12576.9|12583.6|12582.6|12583.8|12582.8|12577.6|12576.6|178
1654618790000|2022-06-07 16:19:50|12583.8|12582.8|12582.1|12581.1|12583.8|12582.8|12580.4|12579.4|67
1654618800000|2022-06-07 16:20:00|12581.6|12580.6|12580.2|12579.2|12582.3|12581.3|12578.1|12577.1|71
1654618810000|2022-06-07 16:20:10|12580.1|12579.1|12582.6|12581.6|12585.3|12584.3|12580.1|12579.1|93
1654618820000|2022-06-07 16:20:20|12582.4|12581.4|12581.8|12580.8|12585.7|12584.7|12581.8|12580.8|84
1654618830000|2022-06-07 16:20:30|12582.1|12581.1|12583.8|12582.8|12584.6|12583.6|12580.6|12579.6|83
1654618840000|2022-06-07 16:20:40|12584.1|12583.1|12581.2|12580.2|12584.6|12583.6|12580.9|12579.9|114
1654618850000|2022-06-07 16:20:50|12581.1|12580.1|12579.6|12578.6|12581.9|12580.9|12578.2|12577.2|86
1654618860000|2022-06-07 16:21:00|12579.4|12578.4|12581.8|12580.8|12582.4|12581.4|12579.3|12578.3|45
1654618870000|2022-06-07 16:21:10|12581.7|12580.7|12577.9|12576.9|12582.3|12581.3|12577.9|12576.9|33
1654618880000|2022-06-07 16:21:20|12577.7|12576.7|12574.7|12573.7|12578.7|12577.7|12573.7|12572.7|218
1654618890000|2022-06-07 16:21:30|12574.8|12573.8|12574.9|12573.9|12576.7|12575.7|12573.8|12572.8|114
1654618900000|2022-06-07 16:21:40|12575.2|12574.2|12572.2|12571.2|12575.4|12574.4|12570.8|12569.8|140
1654618910000|2022-06-07 16:21:50|12572.3|12571.3|12574.2|12573.2|12574.2|12573.2|12569.6|12568.6|149
1654618920000|2022-06-07 16:22:00|12574.1|12573.1|12579.6|12578.6|12579.7|12578.7|12574.1|12573.1|151
1654618930000|2022-06-07 16:22:10|12579.4|12578.4|12579.6|12578.6|12580.2|12579.2|12575.9|12574.9|87
1654618940000|2022-06-07 16:22:20|12579.8|12578.8|12578.3|12577.3|12580.6|12579.6|12577.3|12576.3|79
1654618950000|2022-06-07 16:22:30|12577.8|12576.8|12580.4|12579.4|12580.4|12579.4|12577.3|12576.3|51
1654618960000|2022-06-07 16:22:40|12580.2|12579.2|12577.4|12576.4|12581.8|12580.8|12577.4|12576.4|100
1654618970000|2022-06-07 16:22:50|12577.6|12576.6|12577.3|12576.3|12580.4|12579.4|12577.3|12576.3|44
1654618980000|2022-06-07 16:23:00|12577.8|12576.8|12583.3|12582.3|12583.3|12582.3|12577.3|12576.3|109
1654618990000|2022-06-07 16:23:10|12583.6|12582.6|12581.2|12580.2|12583.8|12582.8|12580.7|12579.7|71
1654619000000|2022-06-07 16:23:20|12581.1|12580.1|12582.8|12581.8|12583.4|12582.4|12580.9|12579.9|62
1654619010000|2022-06-07 16:23:30|12582.7|12581.7|12583.9|12582.9|12584.2|12583.2|12581.9|12580.9|34
1654619020000|2022-06-07 16:23:40|12584.4|12583.4|12583.3|12582.3|12584.4|12583.4|12581.2|12580.2|80
1654619030000|2022-06-07 16:23:50|12583.2|12582.2|12582.6|12581.6|12584.9|12583.9|12582.2|12581.2|79
1654619040000|2022-06-07 16:24:00|12582.7|12581.7|12582.6|12581.6|12583.3|12582.3|12580.2|12579.2|68
1654619050000|2022-06-07 16:24:10|12582.7|12581.7|12583.9|12582.9|12583.9|12582.9|12580.4|12579.4|54
1654619060000|2022-06-07 16:24:20|12584.1|12583.1|12584.1|12583.1|12586.2|12585.2|12583.6|12582.6|111
1654619070000|2022-06-07 16:24:30|12583.8|12582.8|12583.1|12582.1|12585.6|12584.6|12581.8|12580.8|58
1654619080000|2022-06-07 16:24:40|12582.7|12581.7|12583.8|12582.8|12584.7|12583.7|12581.7|12580.7|65
1654619090000|2022-06-07 16:24:50|12583.9|12582.9|12582.4|12581.4|12585.4|12584.4|12580.8|12579.8|119
1654619100000|2022-06-07 16:25:00|12582.3|12581.3|12579.9|12578.9|12582.6|12581.6|12579.6|12578.6|91
1654619110000|2022-06-07 16:25:10|12579.8|12578.8|12582.9|12581.9|12583.3|12582.3|12579.7|12578.7|46
1654619120000|2022-06-07 16:25:20|12583.4|12582.4|12585.9|12584.9|12586.1|12585.1|12583.1|12582.1|130
1654619130000|2022-06-07 16:25:30|12586.1|12585.1|12586.9|12585.9|12589.9|12588.9|12584.4|12583.4|296
1654619140000|2022-06-07 16:25:40|12587.2|12586.2|12585.1|12584.1|12587.7|12586.7|12583.3|12582.3|120
1654619150000|2022-06-07 16:25:50|12584.6|12583.6|12585.8|12584.8|12585.9|12584.9|12582.6|12581.6|119
1654619160000|2022-06-07 16:26:00|12585.9|12584.9|12581.4|12580.4|12586.2|12585.2|12580.3|12579.3|113
1654619170000|2022-06-07 16:26:10|12582.3|12581.3|12584.7|12583.7|12585.1|12584.1|12581.2|12580.2|69
1654619180000|2022-06-07 16:26:20|12584.9|12583.9|12582.7|12581.7|12585.7|12584.7|12579.8|12578.8|71
1654619190000|2022-06-07 16:26:30|12583.2|12582.2|12584.2|12583.2|12584.9|12583.9|12580.7|12579.7|65
1654619200000|2022-06-07 16:26:40|12584.1|12583.1|12582.2|12581.2|12585.6|12584.6|12581.3|12580.3|48
1654619210000|2022-06-07 16:26:50|12582.1|12581.1|12585.3|12584.3|12585.4|12584.4|12581.9|12580.9|29
1654619220000|2022-06-07 16:27:00|12585.4|12584.4|12589.3|12588.3|12589.9|12588.9|12584.8|12583.8|133
1654619230000|2022-06-07 16:27:10|12589.1|12588.1|12588.9|12587.9|12589.8|12588.8|12587.1|12586.1|66
1654619240000|2022-06-07 16:27:20|12589.1|12588.1|12591.3|12590.3|12593.3|12592.3|12589.1|12588.1|185
1654619250000|2022-06-07 16:27:30|12591.2|12590.2|12590.1|12589.1|12593.1|12592.1|12590.1|12589.1|90
1654619260000|2022-06-07 16:27:40|12590.2|12589.2|12590.1|12589.1|12592.9|12591.9|12589.7|12588.7|53
1654619270000|2022-06-07 16:27:50|12590.4|12589.4|12590.3|12589.3|12591.4|12590.4|12589.9|12588.9|49
1654619280000|2022-06-07 16:28:00|12589.1|12588.1|12588.6|12587.6|12590.4|12589.4|12587.7|12586.7|77
1654619290000|2022-06-07 16:28:10|12588.7|12587.7|12589.6|12588.6|12591.4|12590.4|12588.2|12587.2|116
1654619300000|2022-06-07 16:28:20|12589.4|12588.4|12594.6|12593.6|12595.4|12594.4|12589.4|12588.4|162
1654619310000|2022-06-07 16:28:30|12594.4|12593.4|12590.2|12589.2|12594.7|12593.7|12589.8|12588.8|114
1654619320000|2022-06-07 16:28:40|12590.3|12589.3|12588.8|12587.8|12591.1|12590.1|12586.7|12585.7|124
1654619330000|2022-06-07 16:28:50|12588.9|12587.9|12587.7|12586.7|12589.3|12588.3|12586.4|12585.4|127
1654619340000|2022-06-07 16:29:00|12586.8|12585.8|12585.7|12584.7|12587.2|12586.2|12585.3|12584.3|90
1654619350000|2022-06-07 16:29:10|12584.7|12583.7|12584.3|12583.3|12585.6|12584.6|12581.7|12580.7|110
1654619360000|2022-06-07 16:29:20|12584.2|12583.2|12583.7|12582.7|12586.7|12585.7|12583.6|12582.6|79
1654619370000|2022-06-07 16:29:30|12583.6|12582.6|12586.9|12585.9|12589.4|12588.4|12583.6|12582.6|79
1654619380000|2022-06-07 16:29:40|12586.8|12585.8|12584.8|12583.8|12587.1|12586.1|12583.6|12582.6|68
1654619390000|2022-06-07 16:29:50|12584.7|12583.7|12585.1|12584.1|12585.9|12584.9|12584.3|12583.3|37
1654619400000|2022-06-07 16:30:00|12585.2|12584.2|12585.4|12584.4|12585.9|12584.9|12583.8|12582.8|107
1654619410000|2022-06-07 16:30:10|12583.8|12582.8|12584.7|12583.7|12585.9|12584.9|12583.7|12582.7|93
1654619420000|2022-06-07 16:30:20|12584.4|12583.4|12578.6|12577.6|12584.6|12583.6|12577.6|12576.6|230
1654619430000|2022-06-07 16:30:30|12578.4|12577.4|12581.1|12580.1|12581.3|12580.3|12577.4|12576.4|128
1654619440000|2022-06-07 16:30:40|12580.7|12579.7|12575.7|12574.7|12580.7|12579.7|12574.7|12573.7|187
1654619450000|2022-06-07 16:30:50|12575.3|12574.3|12574.9|12573.9|12577.7|12576.7|12574.6|12573.6|123
1654619460000|2022-06-07 16:31:00|12574.8|12573.8|12571.3|12570.3|12576.1|12575.1|12571.3|12570.3|139
1654619470000|2022-06-07 16:31:10|12571.4|12570.4|12574.8|12573.8|12575.3|12574.3|12569.9|12568.9|174
1654619480000|2022-06-07 16:31:20|12574.9|12573.9|12577.4|12576.4|12579.2|12578.2|12574.9|12573.9|133
1654619490000|2022-06-07 16:31:30|12577.6|12576.6|12581.2|12580.2|12582.1|12581.1|12576.4|12575.4|123
1654619500000|2022-06-07 16:31:40|12581.6|12580.6|12581.3|12580.3|12583.7|12582.7|12580.4|12579.4|117
1654619510000|2022-06-07 16:31:50|12581.2|12580.2|12579.6|12578.6|12581.2|12580.2|12577.4|12576.4|77
1654619520000|2022-06-07 16:32:00|12579.7|12578.7|12586.7|12585.7|12587.9|12586.9|12579.7|12578.7|195
1654619530000|2022-06-07 16:32:10|12586.6|12585.6|12586.7|12585.7|12586.7|12585.7|12584.2|12583.2|77
1654619540000|2022-06-07 16:32:20|12586.6|12585.6|12586.1|12585.1|12586.7|12585.7|12585.2|12584.2|77
1654619550000|2022-06-07 16:32:30|12586.7|12585.7|12583.3|12582.3|12586.7|12585.7|12582.7|12581.7|127
1654619560000|2022-06-07 16:32:40|12583.2|12582.2|12581.1|12580.1|12583.7|12582.7|12580.7|12579.7|83
1654619570000|2022-06-07 16:32:50|12580.9|12579.9|12581.9|12580.9|12583.6|12582.6|12580.2|12579.2|68
1654619580000|2022-06-07 16:33:00|12582.2|12581.2|12581.3|12580.3|12583.2|12582.2|12581.1|12580.1|62
1654619590000|2022-06-07 16:33:10|12581.2|12580.2|12586.9|12585.9|12587.2|12586.2|12578.4|12577.4|118
1654619600000|2022-06-07 16:33:20|12587.1|12586.1|12592.4|12591.4|12592.7|12591.7|12586.7|12585.7|229
1654619610000|2022-06-07 16:33:30|12592.3|12591.3|12596.1|12595.1|12598.6|12597.6|12592.2|12591.2|482
1654619620000|2022-06-07 16:33:40|12595.9|12594.9|12600.6|12599.6|12601.4|12600.4|12595.7|12594.7|203
1654619630000|2022-06-07 16:33:50|12600.7|12599.7|12606.1|12605.1|12607.1|12606.1|12600.4|12599.4|332
1654619640000|2022-06-07 16:34:00|12606.2|12605.2|12604.3|12603.3|12606.9|12605.9|12604.1|12603.1|234
1654619650000|2022-06-07 16:34:10|12604.4|12603.4|12603.7|12602.7|12605.1|12604.1|12601.9|12600.9|156
1654619660000|2022-06-07 16:34:20|12603.8|12602.8|12602.6|12601.6|12605.3|12604.3|12601.4|12600.4|171
1654619670000|2022-06-07 16:34:30|12602.7|12601.7|12603.8|12602.8|12605.4|12604.4|12601.9|12600.9|132
1654619680000|2022-06-07 16:34:40|12603.9|12602.9|12599.9|12598.9|12604.7|12603.7|12599.7|12598.7|120
1654619690000|2022-06-07 16:34:50|12600.2|12599.2|12602.8|12601.8|12603.2|12602.2|12599.7|12598.7|148
1654619700000|2022-06-07 16:35:00|12602.7|12601.7|12600.1|12599.1|12604.3|12603.3|12599.9|12598.9|104
1654619710000|2022-06-07 16:35:10|12600.3|12599.3|12597.6|12596.6|12602.2|12601.2|12597.2|12596.2|128
1654619720000|2022-06-07 16:35:20|12597.3|12596.3|12595.9|12594.9|12597.7|12596.7|12592.6|12591.6|176
1654619730000|2022-06-07 16:35:30|12595.8|12594.8|12595.7|12594.7|12599.7|12598.7|12595.3|12594.3|87
1654619740000|2022-06-07 16:35:40|12595.6|12594.6|12598.4|12597.4|12599.4|12598.4|12594.9|12593.9|59
1654619750000|2022-06-07 16:35:50|12598.2|12597.2|12598.9|12597.9|12599.4|12598.4|12597.4|12596.4|37
1654619760000|2022-06-07 16:36:00|12598.8|12597.8|12596.7|12595.7|12600.1|12599.1|12596.7|12595.7|68
1654619770000|2022-06-07 16:36:10|12596.3|12595.3|12594.7|12593.7|12596.3|12595.3|12593.7|12592.7|101
1654619780000|2022-06-07 16:36:20|12594.8|12593.8|12599.9|12598.9|12600.9|12599.9|12594.8|12593.8|131
1654619790000|2022-06-07 16:36:30|12599.7|12598.7|12602.9|12601.9|12603.3|12602.3|12599.7|12598.7|107
1654619800000|2022-06-07 16:36:40|12602.7|12601.7|12604.9|12603.9|12605.2|12604.2|12601.7|12600.7|116
1654619810000|2022-06-07 16:36:50|12605.1|12604.1|12602.7|12601.7|12605.1|12604.1|12601.8|12600.8|87
1654619820000|2022-06-07 16:37:00|12602.8|12601.8|12601.3|12600.3|12603.1|12602.1|12599.7|12598.7|147
1654619830000|2022-06-07 16:37:10|12601.4|12600.4|12602.8|12601.8|12603.2|12602.2|12601.2|12600.2|37
1654619840000|2022-06-07 16:37:20|12602.9|12601.9|12602.8|12601.8|12604.1|12603.1|12601.2|12600.2|71
1654619850000|2022-06-07 16:37:30|12602.9|12601.9|12602.7|12601.7|12604.2|12603.2|12601.1|12600.1|72
1654619860000|2022-06-07 16:37:40|12603.2|12602.2|12605.2|12604.2|12605.7|12604.7|12603.2|12602.2|86
1654619870000|2022-06-07 16:37:50|12605.1|12604.1|12607.8|12606.8|12607.8|12606.8|12603.9|12602.9|141
1654619880000|2022-06-07 16:38:00|12607.9|12606.9|12605.2|12604.2|12609.7|12608.7|12604.2|12603.2|172
1654619890000|2022-06-07 16:38:10|12605.1|12604.1|12602.6|12601.6|12605.9|12604.9|12601.8|12600.8|95
1654619900000|2022-06-07 16:38:20|12602.4|12601.4|12601.3|12600.3|12602.4|12601.4|12598.8|12597.8|151
1654619910000|2022-06-07 16:38:30|12601.2|12600.2|12604.1|12603.1|12604.4|12603.4|12600.9|12599.9|73
1654619920000|2022-06-07 16:38:40|12604.2|12603.2|12602.9|12601.9|12605.9|12604.9|12602.4|12601.4|82
1654619930000|2022-06-07 16:38:50|12602.7|12601.7|12606.9|12605.9|12607.1|12606.1|12602.1|12601.1|118
1654619940000|2022-06-07 16:39:00|12607.2|12606.2|12605.4|12604.4|12607.7|12606.7|12602.9|12601.9|87
1654619950000|2022-06-07 16:39:10|12605.7|12604.7|12605.1|12604.1|12606.6|12605.6|12604.3|12603.3|65
1654619960000|2022-06-07 16:39:20|12605.3|12604.3|12607.2|12606.2|12607.4|12606.4|12605.3|12604.3|48
1654619970000|2022-06-07 16:39:30|12608.7|12607.7|12607.3|12606.3|12609.6|12608.6|12606.4|12605.4|138
1654619980000|2022-06-07 16:39:40|12607.1|12606.1|12608.6|12607.6|12609.9|12608.9|12607.1|12606.1|81
1654619990000|2022-06-07 16:39:50|12608.4|12607.4|12609.8|12608.8|12609.8|12608.8|12607.6|12606.6|47
1654620000000|2022-06-07 16:40:00|12607.9|12606.9|12610.2|12609.2|12611.3|12610.3|12606.9|12605.9|212
1654620010000|2022-06-07 16:40:10|12610.3|12609.3|12614.5|12613.5|12615.7|12614.7|12610|12609|525
1654620020000|2022-06-07 16:40:20|12614.4|12613.4|12613.4|12612.4|12614.9|12613.9|12612.7|12611.7|153
1654620030000|2022-06-07 16:40:30|12613.5|12612.5|12620.2|12619.2|12621.4|12620.4|12613.2|12612.2|358
1654620040000|2022-06-07 16:40:40|12619.9|12618.9|12620.3|12619.3|12623|12622|12618.3|12617.3|239
1654620050000|2022-06-07 16:40:50|12620.4|12619.4|12623.5|12622.5|12623.8|12622.8|12620|12619|185
1654620060000|2022-06-07 16:41:00|12623.4|12622.4|12623.8|12622.8|12624.8|12623.8|12621.9|12620.9|277
1654620070000|2022-06-07 16:41:10|12623.9|12622.9|12625.4|12624.4|12625.5|12624.5|12622.8|12621.8|78
1654620080000|2022-06-07 16:41:20|12625.2|12624.2|12627.7|12626.7|12628.8|12627.8|12625|12624|303
1654620090000|2022-06-07 16:41:30|12627.5|12626.5|12628.8|12627.8|12628.8|12627.8|12626.8|12625.8|229
1654620100000|2022-06-07 16:41:40|12628.7|12627.7|12626.5|12625.5|12630.8|12629.8|12626.3|12625.3|262
1654620110000|2022-06-07 16:41:50|12626.3|12625.3|12618.4|12617.4|12626.8|12625.8|12618|12617|359
1654620120000|2022-06-07 16:42:00|12618.5|12617.5|12620.3|12619.3|12621.9|12620.9|12618.5|12617.5|155
1654620130000|2022-06-07 16:42:10|12620.2|12619.2|12622.5|12621.5|12622.5|12621.5|12619|12618|139
1654620140000|2022-06-07 16:42:20|12622.7|12621.7|12625.4|12624.4|12625.8|12624.8|12622.3|12621.3|137
1654620150000|2022-06-07 16:42:30|12625.5|12624.5|12628|12627|12630.4|12629.4|12625.3|12624.3|221
1654620160000|2022-06-07 16:42:40|12628.3|12627.3|12628.4|12627.4|12628.5|12627.5|12626.5|12625.5|108
1654620170000|2022-06-07 16:42:50|12628.5|12627.5|12628.3|12627.3|12630.3|12629.3|12627.5|12626.5|102
1654620180000|2022-06-07 16:43:00|12628.4|12627.4|12627.9|12626.9|12631|12630|12627.4|12626.4|123
1654620190000|2022-06-07 16:43:10|12627.3|12626.3|12627.7|12626.7|12627.8|12626.8|12625.4|12624.4|197
1654620200000|2022-06-07 16:43:20|12627.4|12626.4|12626.8|12625.8|12629.3|12628.3|12626.5|12625.5|112
1654620210000|2022-06-07 16:43:30|12626.7|12625.7|12627.5|12626.5|12628.5|12627.5|12626.3|12625.3|76
1654620220000|2022-06-07 16:43:40|12627.3|12626.3|12625.4|12624.4|12627.3|12626.3|12625.4|12624.4|73
1654620230000|2022-06-07 16:43:50|12625.5|12624.5|12624.8|12623.8|12626|12625|12624.4|12623.4|70
1654620240000|2022-06-07 16:44:00|12624.7|12623.7|12621.3|12620.3|12624.8|12623.8|12621.3|12620.3|155
1654620250000|2022-06-07 16:44:10|12621|12620|12618.3|12617.3|12621.5|12620.5|12617.8|12616.8|140
1654620260000|2022-06-07 16:44:20|12617.9|12616.9|12613.8|12612.8|12618.5|12617.5|12612.8|12611.8|251
1654620270000|2022-06-07 16:44:30|12613.9|12612.9|12614.9|12613.9|12616.8|12615.8|12613.9|12612.9|84
1654620280000|2022-06-07 16:44:40|12615|12614|12617.5|12616.5|12617.7|12616.7|12612.5|12611.5|195
1654620290000|2022-06-07 16:44:50|12617.2|12616.2|12615.7|12614.7|12617.8|12616.8|12614|12613|122
1654620300000|2022-06-07 16:45:00|12615.5|12614.5|12616.9|12615.9|12617.3|12616.3|12615|12614|69
1654620310000|2022-06-07 16:45:10|12617|12616|12619.8|12618.8|12621|12620|12616.9|12615.9|154
1654620320000|2022-06-07 16:45:20|12619.9|12618.9|12621.3|12620.3|12621.7|12620.7|12619.8|12618.8|108
1654620330000|2022-06-07 16:45:30|12621.8|12620.8|12620.8|12619.8|12622.7|12621.7|12620.3|12619.3|132
1654620340000|2022-06-07 16:45:40|12620.7|12619.7|12620.8|12619.8|12623.2|12622.2|12619.9|12618.9|94
1654620350000|2022-06-07 16:45:50|12620.7|12619.7|12620|12619|12621.5|12620.5|12619.5|12618.5|51
1654620360000|2022-06-07 16:46:00|12619.5|12618.5|12615|12614|12619.5|12618.5|12614.2|12613.2|137
1654620370000|2022-06-07 16:46:10|12614.9|12613.9|12618.3|12617.3|12620.2|12619.2|12614.8|12613.8|98
1654620380000|2022-06-07 16:46:20|12618.4|12617.4|12619.3|12618.3|12619.9|12618.9|12617.9|12616.9|60
1654620390000|2022-06-07 16:46:30|12619.8|12618.8|12616.4|12615.4|12619.8|12618.8|12615.5|12614.5|88
1654620400000|2022-06-07 16:46:40|12616.3|12615.3|12617.4|12616.4|12618.2|12617.2|12615.3|12614.3|40
1654620410000|2022-06-07 16:46:50|12617.3|12616.3|12618.2|12617.2|12619.3|12618.3|12616.5|12615.5|30
1654620420000|2022-06-07 16:47:00|12617.9|12616.9|12618.2|12617.2|12618.7|12617.7|12617.2|12616.2|42
1654620430000|2022-06-07 16:47:10|12618|12617|12617|12616|12618.5|12617.5|12616|12615|66
1654620440000|2022-06-07 16:47:20|12617.2|12616.2|12619.3|12618.3|12621|12620|12617.2|12616.2|91
1654620450000|2022-06-07 16:47:30|12619.4|12618.4|12618.3|12617.3|12620.3|12619.3|12618|12617|70
1654620460000|2022-06-07 16:47:40|12618.5|12617.5|12621|12620|12621.4|12620.4|12617.9|12616.9|137
1654620470000|2022-06-07 16:47:50|12621.2|12620.2|12618.3|12617.3|12621.3|12620.3|12617.5|12616.5|64
1654620480000|2022-06-07 16:48:00|12618.4|12617.4|12619.8|12618.8|12620|12619|12617.7|12616.7|52
1654620490000|2022-06-07 16:48:10|12619.3|12618.3|12620.5|12619.5|12620.8|12619.8|12618.5|12617.5|21
1654620500000|2022-06-07 16:48:20|12620.2|12619.2|12621.7|12620.7|12622.2|12621.2|12620|12619|73
1654620510000|2022-06-07 16:48:30|12621.8|12620.8|12619.4|12618.4|12621.8|12620.8|12619.3|12618.3|54
1654620520000|2022-06-07 16:48:40|12619.5|12618.5|12618.8|12617.8|12620.3|12619.3|12618.8|12617.8|50
1654620530000|2022-06-07 16:48:50|12618.5|12617.5|12620.3|12619.3|12620.9|12619.9|12616.8|12615.8|114
1654620540000|2022-06-07 16:49:00|12620.2|12619.2|12618.9|12617.9|12620.8|12619.8|12618|12617|101
1654620550000|2022-06-07 16:49:10|12619.2|12618.2|12620.3|12619.3|12621.8|12620.8|12619.2|12618.2|61
1654620560000|2022-06-07 16:49:20|12620.4|12619.4|12620|12619|12622.8|12621.8|12619.9|12618.9|170
1654620570000|2022-06-07 16:49:30|12620.3|12619.3|12622.8|12621.8|12623.2|12622.2|12619.8|12618.8|104
1654620580000|2022-06-07 16:49:40|12622.9|12621.9|12620.8|12619.8|12624.7|12623.7|12620.8|12619.8|151
1654620590000|2022-06-07 16:49:50|12620.9|12619.9|12620.3|12619.3|12622.8|12621.8|12618.5|12617.5|145
1654620600000|2022-06-07 16:50:00|12619.9|12618.9|12619.5|12618.5|12621.4|12620.4|12618.5|12617.5|114
1654620610000|2022-06-07 16:50:10|12619.4|12618.4|12616|12615|12619.4|12618.4|12615|12614|129
1654620620000|2022-06-07 16:50:20|12615.8|12614.8|12611.2|12610.2|12616.3|12615.3|12609.9|12608.9|378
1654620630000|2022-06-07 16:50:30|12611|12610|12611.7|12610.7|12612.9|12611.9|12609.8|12608.8|119
1654620640000|2022-06-07 16:50:40|12611.5|12610.5|12611.5|12610.5|12613|12612|12610.8|12609.8|55
1654620650000|2022-06-07 16:50:50|12611.4|12610.4|12608.2|12607.2|12611.7|12610.7|12608|12607|81
1654620660000|2022-06-07 16:51:00|12608.3|12607.3|12608.3|12607.3|12610.5|12609.5|12607.2|12606.2|99
1654620670000|2022-06-07 16:51:10|12608.2|12607.2|12609|12608|12610|12609|12607.8|12606.8|81
1654620680000|2022-06-07 16:51:20|12608.9|12607.9|12606.4|12605.4|12609.3|12608.3|12605.9|12604.9|138
1654620690000|2022-06-07 16:51:30|12606.5|12605.5|12607.4|12606.4|12607.8|12606.8|12604.2|12603.2|168
1654620700000|2022-06-07 16:51:40|12607.3|12606.3|12610.5|12609.5|12611.4|12610.4|12607|12606|97
1654620710000|2022-06-07 16:51:50|12610.7|12609.7|12610.3|12609.3|12614|12613|12609.5|12608.5|143
1654620720000|2022-06-07 16:52:00|12610.4|12609.4|12613.7|12612.7|12613.7|12612.7|12610.4|12609.4|107
1654620730000|2022-06-07 16:52:10|12613.5|12612.5|12614|12613|12614.8|12613.8|12612|12611|81
1654620740000|2022-06-07 16:52:20|12613.7|12612.7|12614.8|12613.8|12615|12614|12613.2|12612.2|44
1654620750000|2022-06-07 16:52:30|12614.9|12613.9|12615|12614|12616.2|12615.2|12612.4|12611.4|90
1654620760000|2022-06-07 16:52:40|12615.5|12614.5|12617.7|12616.7|12618|12617|12615.4|12614.4|80
1654620770000|2022-06-07 16:52:50|12617.8|12616.8|12615.9|12614.9|12618.9|12617.9|12615.5|12614.5|86
1654620780000|2022-06-07 16:53:00|12615.5|12614.5|12619.2|12618.2|12619.9|12618.9|12615.5|12614.5|145
1654620790000|2022-06-07 16:53:10|12619.3|12618.3|12618.8|12617.8|12620|12619|12617.5|12616.5|101
1654620800000|2022-06-07 16:53:20|12618.9|12617.9|12618.7|12617.7|12620.4|12619.4|12618.2|12617.2|76
1654620810000|2022-06-07 16:53:30|12618.9|12617.9|12618.3|12617.3|12619.3|12618.3|12616.8|12615.8|71
1654620820000|2022-06-07 16:53:40|12618.4|12617.4|12623.5|12622.5|12624.2|12623.2|12617.8|12616.8|230
1654620830000|2022-06-07 16:53:50|12623.4|12622.4|12622.5|12621.5|12625.8|12624.8|12622.3|12621.3|147
1654620840000|2022-06-07 16:54:00|12622.7|12621.7|12625.2|12624.2|12625.5|12624.5|12622.5|12621.5|103
1654620850000|2022-06-07 16:54:10|12624.9|12623.9|12625.9|12624.9|12626.2|12625.2|12623.5|12622.5|77
1654620860000|2022-06-07 16:54:20|12626.2|12625.2|12624.9|12623.9|12627.3|12626.3|12623.3|12622.3|171
1654620870000|2022-06-07 16:54:30|12624.8|12623.8|12624|12623|12625|12624|12623|12622|88
1654620880000|2022-06-07 16:54:40|12623.8|12622.8|12624.2|12623.2|12624.3|12623.3|12622.4|12621.4|72
1654620890000|2022-06-07 16:54:50|12624|12623|12626.8|12625.8|12626.8|12625.8|12623.7|12622.7|61
1654620900000|2022-06-07 16:55:00|12626.9|12625.9|12627.4|12626.4|12627.4|12626.4|12626|12625|68
1654620910000|2022-06-07 16:55:10|12627.5|12626.5|12625|12624|12628.8|12627.8|12622.7|12621.7|180
1654620920000|2022-06-07 16:55:20|12624.9|12623.9|12624|12623|12625.5|12624.5|12623.5|12622.5|65
1654620930000|2022-06-07 16:55:30|12623.9|12622.9|12621.8|12620.8|12624|12623|12621.2|12620.2|109
1654620940000|2022-06-07 16:55:40|12622|12621|12618.8|12617.8|12623|12622|12618.3|12617.3|86
1654620950000|2022-06-07 16:55:50|12618.3|12617.3|12617.9|12616.9|12618.9|12617.9|12617|12616|119
1654620960000|2022-06-07 16:56:00|12618|12617|12617.8|12616.8|12619.3|12618.3|12616.3|12615.3|88
1654620970000|2022-06-07 16:56:10|12617.9|12616.9|12621.4|12620.4|12621.7|12620.7|12617.5|12616.5|92
1654620980000|2022-06-07 16:56:20|12621.3|12620.3|12621.9|12620.9|12623.5|12622.5|12621|12620|57
1654620990000|2022-06-07 16:56:30|12622|12621|12621|12620|12623.3|12622.3|12620.5|12619.5|59
1654621000000|2022-06-07 16:56:40|12620.9|12619.9|12624.2|12623.2|12624.5|12623.5|12620.9|12619.9|36
1654621010000|2022-06-07 16:56:50|12624.3|12623.3|12622.4|12621.4|12624.3|12623.3|12622.3|12621.3|40
1654621020000|2022-06-07 16:57:00|12622.5|12621.5|12622.8|12621.8|12623.9|12622.9|12621.3|12620.3|84
1654621030000|2022-06-07 16:57:10|12623.5|12622.5|12623|12622|12624|12623|12622.2|12621.2|38
1654621040000|2022-06-07 16:57:20|12622.5|12621.5|12621.5|12620.5|12622.5|12621.5|12620.7|12619.7|170
1654621050000|2022-06-07 16:57:30|12621.8|12620.8|12622.8|12621.8|12622.9|12621.9|12620.7|12619.7|57
1654621060000|2022-06-07 16:57:40|12622.3|12621.3|12619.4|12618.4|12622.3|12621.3|12618.4|12617.4|94
1654621070000|2022-06-07 16:57:50|12619.3|12618.3|12617.3|12616.3|12620|12619|12616.3|12615.3|81
1654621080000|2022-06-07 16:58:00|12617.2|12616.2|12615.9|12614.9|12617.2|12616.2|12614.5|12613.5|121
1654621090000|2022-06-07 16:58:10|12616|12615|12614|12613|12616.3|12615.3|12612.3|12611.3|104
1654621100000|2022-06-07 16:58:20|12614.2|12613.2|12617.9|12616.9|12618.3|12617.3|12613.4|12612.4|102
1654621110000|2022-06-07 16:58:30|12617.8|12616.8|12619.8|12618.8|12620.7|12619.7|12617.4|12616.4|73
1654621120000|2022-06-07 16:58:40|12619.9|12618.9|12623.7|12622.7|12623.7|12622.7|12619.8|12618.8|97
1654621130000|2022-06-07 16:58:50|12623.5|12622.5|12619.8|12618.8|12623.5|12622.5|12618.3|12617.3|118
1654621140000|2022-06-07 16:59:00|12619.9|12618.9|12619.7|12618.7|12620.5|12619.5|12618|12617|57
1654621150000|2022-06-07 16:59:10|12619.5|12618.5|12620|12619|12620.5|12619.5|12618.4|12617.4|40
1654621160000|2022-06-07 16:59:20|12619.9|12618.9|12620.9|12619.9|12622|12621|12619.8|12618.8|104
1654621170000|2022-06-07 16:59:30|12620.7|12619.7|12621.8|12620.8|12622|12621|12620.5|12619.5|60
1654621180000|2022-06-07 16:59:40|12622.2|12621.2|12621.9|12620.9|12622.3|12621.3|12620.7|12619.7|51
1654621190000|2022-06-07 16:59:50|12621.7|12620.7|12621.8|12620.8|12622.5|12621.5|12621.2|12620.2|41
1654621200000|2022-06-07 17:00:00|12622.5|12621.5|12619.7|12618.7|12623.9|12622.9|12618.3|12617.3|146
1654621210000|2022-06-07 17:00:10|12619.9|12618.9|12621.3|12620.3|12622.5|12621.5|12619.4|12618.4|67
1654621220000|2022-06-07 17:00:20|12621.2|12620.2|12618.5|12617.5|12621.8|12620.8|12617.9|12616.9|66
1654621230000|2022-06-07 17:00:30|12617.8|12616.8|12619.5|12618.5|12619.5|12618.5|12616.9|12615.9|70
1654621240000|2022-06-07 17:00:40|12619.8|12618.8|12618.3|12617.3|12619.8|12618.8|12617.7|12616.7|35
1654621250000|2022-06-07 17:00:50|12617.8|12616.8|12618.8|12617.8|12620|12619|12617.8|12616.8|87
1654621260000|2022-06-07 17:01:00|12618.7|12617.7|12619.3|12618.3|12619.4|12618.4|12616.3|12615.3|80
1654621270000|2022-06-07 17:01:10|12618.9|12617.9|12617.3|12616.3|12619.3|12618.3|12617|12616|58
1654621280000|2022-06-07 17:01:20|12617.8|12616.8|12621.7|12620.7|12621.7|12620.7|12617.3|12616.3|111
1654621290000|2022-06-07 17:01:30|12621.5|12620.5|12621|12620|12621.7|12620.7|12619.3|12618.3|96
1654621300000|2022-06-07 17:01:40|12620.7|12619.7|12622.7|12621.7|12622.7|12621.7|12619.3|12618.3|108
1654621310000|2022-06-07 17:01:50|12622.5|12621.5|12609.9|12608.9|12623.4|12622.4|12608.5|12607.5|505
1654621320000|2022-06-07 17:02:00|12609.8|12608.8|12617|12616|12617.3|12616.3|12609.8|12608.8|165
1654621330000|2022-06-07 17:02:10|12616.8|12615.8|12617.7|12616.7|12619.3|12618.3|12616.4|12615.4|86
1654621340000|2022-06-07 17:02:20|12617.9|12616.9|12615.9|12614.9|12618|12617|12615.3|12614.3|83
1654621350000|2022-06-07 17:02:30|12616|12615|12615.2|12614.2|12617.4|12616.4|12614.8|12613.8|62
1654621360000|2022-06-07 17:02:40|12615|12614|12619.9|12618.9|12620.5|12619.5|12614.9|12613.9|131
1654621370000|2022-06-07 17:02:50|12619.8|12618.8|12621.3|12620.3|12622.3|12621.3|12619.8|12618.8|79
1654621380000|2022-06-07 17:03:00|12621.2|12620.2|12621|12620|12621.7|12620.7|12619.5|12618.5|104
1654621390000|2022-06-07 17:03:10|12620|12619|12622.5|12621.5|12623.8|12622.8|12619.9|12618.9|67
1654621400000|2022-06-07 17:03:20|12623|12622|12623|12622|12623.4|12622.4|12622.2|12621.2|49
1654621410000|2022-06-07 17:03:30|12622.7|12621.7|12622.3|12621.3|12622.9|12621.9|12621.2|12620.2|76
1654621420000|2022-06-07 17:03:40|12622.2|12621.2|12624.7|12623.7|12625.8|12624.8|12621.9|12620.9|125
1654621430000|2022-06-07 17:03:50|12624.5|12623.5|12622.3|12621.3|12625.4|12624.4|12621.5|12620.5|81
1654621440000|2022-06-07 17:04:00|12622.8|12621.8|12625.4|12624.4|12625.4|12624.4|12621.5|12620.5|71
1654621450000|2022-06-07 17:04:10|12625.3|12624.3|12627.3|12626.3|12628.9|12627.9|12625.3|12624.3|283
1654621460000|2022-06-07 17:04:20|12627.4|12626.4|12627.3|12626.3|12629.2|12628.2|12626.2|12625.2|98
1654621470000|2022-06-07 17:04:30|12628|12627|12633.9|12632.9|12634|12633|12628|12627|449
1654621480000|2022-06-07 17:04:40|12634|12633|12635.5|12634.5|12637.3|12636.3|12633.8|12632.8|385
1654621490000|2022-06-07 17:04:50|12635.3|12634.3|12635.8|12634.8|12636.9|12635.9|12633.9|12632.9|117
1654621500000|2022-06-07 17:05:00|12635.7|12634.7|12637.9|12636.9|12638.4|12637.4|12633.7|12632.7|174
1654621510000|2022-06-07 17:05:10|12638.3|12637.3|12634.9|12633.9|12638.7|12637.7|12634.3|12633.3|259
1654621520000|2022-06-07 17:05:20|12635.3|12634.3|12638.8|12637.8|12639.2|12638.2|12633.4|12632.4|183
1654621530000|2022-06-07 17:05:30|12638.9|12637.9|12636.8|12635.8|12639.8|12638.8|12635.9|12634.9|99
1654621540000|2022-06-07 17:05:40|12636.9|12635.9|12635.4|12634.4|12637.8|12636.8|12634|12633|102
1654621550000|2022-06-07 17:05:50|12635.3|12634.3|12632|12631|12635.8|12634.8|12631.2|12630.2|123
1654621560000|2022-06-07 17:06:00|12632.3|12631.3|12630|12629|12633.5|12632.5|12630|12629|119
1654621570000|2022-06-07 17:06:10|12630.3|12629.3|12628.2|12627.2|12630.8|12629.8|12626.3|12625.3|150
1654621580000|2022-06-07 17:06:20|12628|12627|12626.4|12625.4|12628.4|12627.4|12626|12625|74
1654621590000|2022-06-07 17:06:30|12626.5|12625.5|12626.7|12625.7|12627.9|12626.9|12625.3|12624.3|120
1654621600000|2022-06-07 17:06:40|12626.3|12625.3|12628.5|12627.5|12629.3|12628.3|12626.3|12625.3|46
1654621610000|2022-06-07 17:06:50|12628.8|12627.8|12630.4|12629.4|12630.5|12629.5|12628.2|12627.2|77
1654621620000|2022-06-07 17:07:00|12630.5|12629.5|12631.4|12630.4|12632.8|12631.8|12630.5|12629.5|70
1654621630000|2022-06-07 17:07:10|12631.7|12630.7|12632.9|12631.9|12633.5|12632.5|12630.5|12629.5|86
1654621640000|2022-06-07 17:07:20|12632.8|12631.8|12633.2|12632.2|12633.9|12632.9|12632|12631|56
1654621650000|2022-06-07 17:07:30|12633.5|12632.5|12633|12632|12633.5|12632.5|12632|12631|44
1654621660000|2022-06-07 17:07:40|12632.9|12631.9|12633.8|12632.8|12635.5|12634.5|12632.8|12631.8|72
1654621670000|2022-06-07 17:07:50|12633.9|12632.9|12634.5|12633.5|12635.3|12634.3|12633.4|12632.4|46
1654621680000|2022-06-07 17:08:00|12634.4|12633.4|12634.4|12633.4|12636.4|12635.4|12633.8|12632.8|49
1654621690000|2022-06-07 17:08:10|12634.5|12633.5|12638|12637|12638.8|12637.8|12634.4|12633.4|135
1654621700000|2022-06-07 17:08:20|12638.2|12637.2|12638.2|12637.2|12638.5|12637.5|12636.5|12635.5|71
1654621710000|2022-06-07 17:08:30|12638.3|12637.3|12638.2|12637.2|12639.8|12638.8|12637.7|12636.7|172
1654621720000|2022-06-07 17:08:40|12638.8|12637.8|12639.3|12638.3|12639.8|12638.8|12638.3|12637.3|113
1654621730000|2022-06-07 17:08:50|12639.4|12638.4|12640.9|12639.9|12641|12640|12638.8|12637.8|169
1654621740000|2022-06-07 17:09:00|12640.8|12639.8|12640.3|12639.3|12641.5|12640.5|12638.9|12637.9|157
1654621750000|2022-06-07 17:09:10|12640|12639|12642.3|12641.3|12642.5|12641.5|12639.8|12638.8|108
1654621760000|2022-06-07 17:09:20|12642.2|12641.2|12642.4|12641.4|12642.4|12641.4|12639.8|12638.8|72
1654621770000|2022-06-07 17:09:30|12642.8|12641.8|12644.5|12643.5|12645.3|12644.3|12642.5|12641.5|252
1654621780000|2022-06-07 17:09:40|12644.7|12643.7|12646|12645|12646|12645|12644|12643|102
1654621790000|2022-06-07 17:09:50|12646.2|12645.2|12646.7|12645.7|12647.3|12646.3|12645.4|12644.4|156
1654621800000|2022-06-07 17:10:00|12646.5|12645.5|12648.8|12647.8|12649.7|12648.7|12646.5|12645.5|240
1654621810000|2022-06-07 17:10:10|12649|12648|12648|12647|12649.7|12648.7|12646.8|12645.8|103
1654621820000|2022-06-07 17:10:20|12647.9|12646.9|12647.3|12646.3|12649.7|12648.7|12646.7|12645.7|163
1654621830000|2022-06-07 17:10:30|12647.4|12646.4|12647|12646|12648.3|12647.3|12645.4|12644.4|110
1654621840000|2022-06-07 17:10:40|12646.3|12645.3|12649.5|12648.5|12649.8|12648.8|12645.7|12644.7|145
1654621850000|2022-06-07 17:10:50|12649.8|12648.8|12651.8|12650.8|12653.3|12652.3|12649.8|12648.8|301
1654621860000|2022-06-07 17:11:00|12651.9|12650.9|12650.9|12649.9|12652.9|12651.9|12650.8|12649.8|194
1654621870000|2022-06-07 17:11:10|12651.2|12650.2|12645.8|12644.8|12651.2|12650.2|12645.8|12644.8|196
1654621880000|2022-06-07 17:11:20|12645.9|12644.9|12647.5|12646.5|12648|12647|12645.8|12644.8|139
1654621890000|2022-06-07 17:11:30|12647.8|12646.8|12643|12642|12647.8|12646.8|12642.7|12641.7|172
1654621900000|2022-06-07 17:11:40|12642.9|12641.9|12641.3|12640.3|12643.8|12642.8|12640.8|12639.8|107
1654621910000|2022-06-07 17:11:50|12641.8|12640.8|12640.4|12639.4|12641.8|12640.8|12639.3|12638.3|123
1654621920000|2022-06-07 17:12:00|12640.3|12639.3|12640|12639|12641|12640|12639.3|12638.3|136
1654621930000|2022-06-07 17:12:10|12640.2|12639.2|12645.5|12644.5|12645.9|12644.9|12640|12639|299
1654621940000|2022-06-07 17:12:20|12645.8|12644.8|12646|12645|12647.3|12646.3|12645.8|12644.8|110
1654621950000|2022-06-07 17:12:30|12646.3|12645.3|12645.4|12644.4|12646.3|12645.3|12644.9|12643.9|61
1654621960000|2022-06-07 17:12:40|12646|12645|12646.8|12645.8|12647|12646|12644.8|12643.8|94
1654621970000|2022-06-07 17:12:50|12646.9|12645.9|12647.7|12646.7|12648.3|12647.3|12646.3|12645.3|63
1654621980000|2022-06-07 17:13:00|12648|12647|12647.3|12646.3|12649.7|12648.7|12647|12646|83
1654621990000|2022-06-07 17:13:10|12647.4|12646.4|12650|12649|12650.4|12649.4|12647|12646|79
1654622000000|2022-06-07 17:13:20|12649.8|12648.8|12648.7|12647.7|12649.8|12648.8|12648.2|12647.2|56
1654622010000|2022-06-07 17:13:30|12648.8|12647.8|12648.3|12647.3|12649.8|12648.8|12647.5|12646.5|50
1654622020000|2022-06-07 17:13:40|12648.7|12647.7|12646.8|12645.8|12648.8|12647.8|12645.5|12644.5|78
1654622030000|2022-06-07 17:13:50|12647|12646|12645.4|12644.4|12647|12646|12645.3|12644.3|86
1654622040000|2022-06-07 17:14:00|12645.3|12644.3|12645.4|12644.4|12646|12645|12643.8|12642.8|175
1654622050000|2022-06-07 17:14:10|12645.5|12644.5|12646.7|12645.7|12647.3|12646.3|12645.2|12644.2|60
1654622060000|2022-06-07 17:14:20|12646.9|12645.9|12647|12646|12647.3|12646.3|12645.8|12644.8|38
1654622070000|2022-06-07 17:14:30|12646.9|12645.9|12647.7|12646.7|12648|12647|12644.8|12643.8|69
1654622080000|2022-06-07 17:14:40|12647.5|12646.5|12647.5|12646.5|12648|12647|12647.2|12646.2|18
1654622090000|2022-06-07 17:14:50|12647.3|12646.3|12647.9|12646.9|12648.8|12647.8|12646.3|12645.3|78
1654622100000|2022-06-07 17:15:00|12648|12647|12648.8|12647.8|12649.9|12648.9|12647.3|12646.3|101
1654622110000|2022-06-07 17:15:10|12648.5|12647.5|12647.5|12646.5|12648.5|12647.5|12645.7|12644.7|96
1654622120000|2022-06-07 17:15:20|12647.4|12646.4|12647.2|12646.2|12648.4|12647.4|12646.7|12645.7|75
1654622130000|2022-06-07 17:15:30|12647|12646|12647.8|12646.8|12648.7|12647.7|12646.4|12645.4|79
1654622140000|2022-06-07 17:15:40|12647.7|12646.7|12648.3|12647.3|12649.3|12648.3|12647.3|12646.3|56
1654622150000|2022-06-07 17:15:50|12648.2|12647.2|12651.4|12650.4|12652.3|12651.3|12648.2|12647.2|111
1654622160000|2022-06-07 17:16:00|12651.3|12650.3|12653|12652|12653|12652|12649.9|12648.9|237
1654622170000|2022-06-07 17:16:10|12652.8|12651.8|12654.9|12653.9|12655|12654|12652.4|12651.4|283
1654622180000|2022-06-07 17:16:20|12654.7|12653.7|12656.3|12655.3|12656.3|12655.3|12654|12653|101
1654622190000|2022-06-07 17:16:30|12656.2|12655.2|12652.8|12651.8|12656.2|12655.2|12652.3|12651.3|107
1654622200000|2022-06-07 17:16:40|12652.9|12651.9|12654.3|12653.3|12654.4|12653.4|12652|12651|67
1654622210000|2022-06-07 17:16:50|12654.2|12653.2|12651.8|12650.8|12654.8|12653.8|12651.4|12650.4|65
1654622220000|2022-06-07 17:17:00|12651.7|12650.7|12649.7|12648.7|12652|12651|12648.8|12647.8|131
1654622230000|2022-06-07 17:17:10|12650.2|12649.2|12648.9|12647.9|12650.5|12649.5|12647.5|12646.5|165
1654622240000|2022-06-07 17:17:20|12649|12648|12649|12648|12650|12649|12648.5|12647.5|90
1654622250000|2022-06-07 17:17:30|12648.7|12647.7|12649|12648|12649.7|12648.7|12647.9|12646.9|89
1654622260000|2022-06-07 17:17:40|12648.9|12647.9|12650.8|12649.8|12650.9|12649.9|12647.2|12646.2|65
1654622270000|2022-06-07 17:17:50|12650.9|12649.9|12654.5|12653.5|12655|12654|12650.4|12649.4|191
1654622280000|2022-06-07 17:18:00|12654.7|12653.7|12653.5|12652.5|12656|12655|12653.3|12652.3|128
1654622290000|2022-06-07 17:18:10|12653.8|12652.8|12652.5|12651.5|12653.9|12652.9|12651.7|12650.7|95
1654622300000|2022-06-07 17:18:20|12652.4|12651.4|12651.2|12650.2|12652.7|12651.7|12650.8|12649.8|95
1654622310000|2022-06-07 17:18:30|12651.3|12650.3|12652.9|12651.9|12653.3|12652.3|12650.9|12649.9|80
1654622320000|2022-06-07 17:18:40|12652.5|12651.5|12652|12651|12654.4|12653.4|12651.7|12650.7|61
1654622330000|2022-06-07 17:18:50|12652.3|12651.3|12652|12651|12653.4|12652.4|12651.5|12650.5|64
1654622340000|2022-06-07 17:19:00|12652.5|12651.5|12655.3|12654.3|12655.3|12654.3|12651.3|12650.3|118
1654622350000|2022-06-07 17:19:10|12655.7|12654.7|12655.8|12654.8|12658.5|12657.5|12655.2|12654.2|277
1654622360000|2022-06-07 17:19:20|12655.9|12654.9|12654.9|12653.9|12656|12655|12654.3|12653.3|52
1654622370000|2022-06-07 17:19:30|12655.3|12654.3|12656|12655|12656.7|12655.7|12654.8|12653.8|68
1654622380000|2022-06-07 17:19:40|12656.2|12655.2|12654.5|12653.5|12656.2|12655.2|12654|12653|71
1654622390000|2022-06-07 17:19:50|12654.7|12653.7|12654.3|12653.3|12655.5|12654.5|12653.8|12652.8|42
1654622400000|2022-06-07 17:20:00|12653.8|12652.8|12651.5|12650.5|12654.7|12653.7|12650.8|12649.8|140
1654622410000|2022-06-07 17:20:10|12651.4|12650.4|12654.2|12653.2|12654.3|12653.3|12650.8|12649.8|91
1654622420000|2022-06-07 17:20:20|12654.3|12653.3|12652|12651|12655.3|12654.3|12651.5|12650.5|149
1654622430000|2022-06-07 17:20:30|12651.9|12650.9|12652.3|12651.3|12652.9|12651.9|12650|12649|89
1654622440000|2022-06-07 17:20:40|12652.4|12651.4|12651.5|12650.5|12653|12652|12650.9|12649.9|81
1654622450000|2022-06-07 17:20:50|12651.7|12650.7|12653|12652|12653.5|12652.5|12651.3|12650.3|74
1654622460000|2022-06-07 17:21:00|12653.2|12652.2|12658.3|12657.3|12658.5|12657.5|12652.8|12651.8|175
1654622470000|2022-06-07 17:21:10|12658.2|12657.2|12658.7|12657.7|12658.8|12657.8|12657|12656|131
1654622480000|2022-06-07 17:21:20|12659.4|12658.4|12659|12658|12659.5|12658.5|12658.5|12657.5|96
1654622490000|2022-06-07 17:21:30|12658.9|12657.9|12660.5|12659.5|12661|12660|12658.7|12657.7|99
1654622500000|2022-06-07 17:21:40|12660.7|12659.7|12659.4|12658.4|12661.3|12660.3|12659|12658|116
1654622510000|2022-06-07 17:21:50|12659.3|12658.3|12663.4|12662.4|12663.8|12662.8|12659.2|12658.2|171
1654622520000|2022-06-07 17:22:00|12663.7|12662.7|12660.8|12659.8|12664|12663|12660.3|12659.3|153
1654622530000|2022-06-07 17:22:10|12660.5|12659.5|12660.5|12659.5|12660.5|12659.5|12658.7|12657.7|157
1654622540000|2022-06-07 17:22:20|12661|12660|12663.8|12662.8|12664.8|12663.8|12661|12660|168
1654622550000|2022-06-07 17:22:30|12663.7|12662.7|12659.8|12658.8|12663.7|12662.7|12659.3|12658.3|121
1654622560000|2022-06-07 17:22:40|12659.9|12658.9|12659.5|12658.5|12660.8|12659.8|12658|12657|73
1654622570000|2022-06-07 17:22:50|12659.7|12658.7|12659.4|12658.4|12660.5|12659.5|12659.3|12658.3|30
1654622580000|2022-06-07 17:23:00|12659.3|12658.3|12656.8|12655.8|12659.8|12658.8|12656.8|12655.8|94
1654622590000|2022-06-07 17:23:10|12657|12656|12655.3|12654.3|12658|12657|12655.3|12654.3|106
1654622600000|2022-06-07 17:23:20|12654.8|12653.8|12653|12652|12655.7|12654.7|12652|12651|208
1654622610000|2022-06-07 17:23:30|12653.2|12652.2|12650.3|12649.3|12653.4|12652.4|12650.2|12649.2|227
1654622620000|2022-06-07 17:23:40|12650.2|12649.2|12646.9|12645.9|12650.5|12649.5|12644|12643|416
1654622630000|2022-06-07 17:23:50|12646.8|12645.8|12649.4|12648.4|12650.8|12649.8|12645.4|12644.4|155
1654622640000|2022-06-07 17:24:00|12649.3|12648.3|12648.5|12647.5|12649.4|12648.4|12647.4|12646.4|90
1654622650000|2022-06-07 17:24:10|12648.7|12647.7|12648.9|12647.9|12650.5|12649.5|12648.2|12647.2|70
1654622660000|2022-06-07 17:24:20|12648.8|12647.8|12648.2|12647.2|12649.8|12648.8|12647.4|12646.4|101
1654622670000|2022-06-07 17:24:30|12648.3|12647.3|12648.8|12647.8|12649.2|12648.2|12647.5|12646.5|34
1654622680000|2022-06-07 17:24:40|12648.4|12647.4|12648.3|12647.3|12649.7|12648.7|12648|12647|40
1654622690000|2022-06-07 17:24:50|12648.2|12647.2|12648.5|12647.5|12649.8|12648.8|12648|12647|51
1654622700000|2022-06-07 17:25:00|12648.8|12647.8|12649|12648|12649.5|12648.5|12646.8|12645.8|94
1654622710000|2022-06-07 17:25:10|12648.5|12647.5|12645.5|12644.5|12648.7|12647.7|12644.4|12643.4|165
1654622720000|2022-06-07 17:25:20|12645.9|12644.9|12646.8|12645.8|12648.5|12647.5|12645.3|12644.3|86
1654622730000|2022-06-07 17:25:30|12646.5|12645.5|12650.3|12649.3|12650.4|12649.4|12646.5|12645.5|118
1654622740000|2022-06-07 17:25:40|12650|12649|12652.3|12651.3|12654|12653|12650|12649|200
1654622750000|2022-06-07 17:25:50|12652.4|12651.4|12652|12651|12652.9|12651.9|12651.3|12650.3|62
1654622760000|2022-06-07 17:26:00|12651.8|12650.8|12652.5|12651.5|12654.2|12653.2|12651.8|12650.8|111
1654622770000|2022-06-07 17:26:10|12652.7|12651.7|12650.9|12649.9|12654|12653|12650.7|12649.7|71
1654622780000|2022-06-07 17:26:20|12650.8|12649.8|12649.8|12648.8|12651.9|12650.9|12649.7|12648.7|48
1654622790000|2022-06-07 17:26:30|12649.9|12648.9|12649.8|12648.8|12651.5|12650.5|12649.4|12648.4|33
1654622800000|2022-06-07 17:26:40|12649.7|12648.7|12649.5|12648.5|12650.2|12649.2|12647.8|12646.8|133
1654622810000|2022-06-07 17:26:50|12649.7|12648.7|12649.2|12648.2|12651|12650|12648.7|12647.7|52
1654622820000|2022-06-07 17:27:00|12649.3|12648.3|12649.5|12648.5|12651.2|12650.2|12648.8|12647.8|87
1654622830000|2022-06-07 17:27:10|12649.3|12648.3|12649.3|12648.3|12651.4|12650.4|12649|12648|62
1654622840000|2022-06-07 17:27:20|12649.4|12648.4|12651.2|12650.2|12652.4|12651.4|12649.3|12648.3|51
1654622850000|2022-06-07 17:27:30|12651.3|12650.3|12652.5|12651.5|12652.7|12651.7|12650.5|12649.5|58
1654622860000|2022-06-07 17:27:40|12652.7|12651.7|12653.4|12652.4|12654.2|12653.2|12651.7|12650.7|67
1654622870000|2022-06-07 17:27:50|12653.5|12652.5|12651.2|12650.2|12654|12653|12651|12650|32
1654622880000|2022-06-07 17:28:00|12651.3|12650.3|12647.5|12646.5|12651.5|12650.5|12647.3|12646.3|91
1654622890000|2022-06-07 17:28:10|12647.4|12646.4|12649.5|12648.5|12650.9|12649.9|12647.4|12646.4|83
1654622900000|2022-06-07 17:28:20|12649.3|12648.3|12648.8|12647.8|12650.7|12649.7|12648.2|12647.2|40
1654622910000|2022-06-07 17:28:30|12649.8|12648.8|12650.3|12649.3|12650.8|12649.8|12648.8|12647.8|55
1654622920000|2022-06-07 17:28:40|12650.4|12649.4|12652.3|12651.3|12652.3|12651.3|12649.8|12648.8|72
1654622930000|2022-06-07 17:28:50|12652|12651|12652.5|12651.5|12652.8|12651.8|12650.7|12649.7|40
1654622940000|2022-06-07 17:29:00|12652|12651|12651.8|12650.8|12653|12652|12651.3|12650.3|62
1654622950000|2022-06-07 17:29:10|12651.7|12650.7|12650|12649|12651.9|12650.9|12650|12649|34
1654622960000|2022-06-07 17:29:20|12650.3|12649.3|12650.9|12649.9|12651.3|12650.3|12650.2|12649.2|25
1654622970000|2022-06-07 17:29:30|12650.8|12649.8|12652.9|12651.9|12652.9|12651.9|12650.8|12649.8|38
1654622980000|2022-06-07 17:29:40|12652.8|12651.8|12651.8|12650.8|12654.5|12653.5|12651.5|12650.5|140
1654622990000|2022-06-07 17:29:50|12652.3|12651.3|12652|12651|12652.7|12651.7|12651.3|12650.3|49
1654623000000|2022-06-07 17:30:00|12652.2|12651.2|12651.3|12650.3|12656.8|12655.8|12650.7|12649.7|349
1654623010000|2022-06-07 17:30:10|12651.2|12650.2|12647.9|12646.9|12651.4|12650.4|12646.7|12645.7|209
1654623020000|2022-06-07 17:30:20|12647.8|12646.8|12647.9|12646.9|12650.2|12649.2|12647.3|12646.3|174
1654623030000|2022-06-07 17:30:30|12648|12647|12650.7|12649.7|12651.3|12650.3|12647.2|12646.2|68
1654623040000|2022-06-07 17:30:40|12650.5|12649.5|12649.5|12648.5|12651.2|12650.2|12648.3|12647.3|130
1654623050000|2022-06-07 17:30:50|12649.7|12648.7|12649.7|12648.7|12650.7|12649.7|12649.3|12648.3|46
1654623060000|2022-06-07 17:31:00|12649.5|12648.5|12647.2|12646.2|12649.8|12648.8|12646.4|12645.4|85
1654623070000|2022-06-07 17:31:10|12647.5|12646.5|12646|12645|12647.8|12646.8|12644.9|12643.9|132
1654623080000|2022-06-07 17:31:20|12646.2|12645.2|12649.7|12648.7|12650|12649|12645.5|12644.5|54
1654623090000|2022-06-07 17:31:30|12649.5|12648.5|12654.3|12653.3|12654.5|12653.5|12649.5|12648.5|120
1654623100000|2022-06-07 17:31:40|12653.8|12652.8|12653.3|12652.3|12654.8|12653.8|12653|12652|72
1654623110000|2022-06-07 17:31:50|12653.4|12652.4|12654.3|12653.3|12655.5|12654.5|12653|12652|94
1654623120000|2022-06-07 17:32:00|12654.4|12653.4|12654.2|12653.2|12655.3|12654.3|12653|12652|61
1654623130000|2022-06-07 17:32:10|12654.3|12653.3|12653.8|12652.8|12655|12654|12651.8|12650.8|104
1654623140000|2022-06-07 17:32:20|12653.7|12652.7|12656.9|12655.9|12657.2|12656.2|12653|12652|80
1654623150000|2022-06-07 17:32:30|12656.8|12655.8|12657|12656|12657.9|12656.9|12656.2|12655.2|49
1654623160000|2022-06-07 17:32:40|12657.2|12656.2|12659.8|12658.8|12660.4|12659.4|12657.2|12656.2|127
1654623170000|2022-06-07 17:32:50|12659.9|12658.9|12657.9|12656.9|12659.9|12658.9|12657.5|12656.5|108
1654623180000|2022-06-07 17:33:00|12657.8|12656.8|12658.8|12657.8|12658.9|12657.9|12656.3|12655.3|62
1654623190000|2022-06-07 17:33:10|12658.3|12657.3|12655.9|12654.9|12660.3|12659.3|12655.8|12654.8|144
1654623200000|2022-06-07 17:33:20|12656.2|12655.2|12654.3|12653.3|12656.2|12655.2|12653.5|12652.5|63
1654623210000|2022-06-07 17:33:30|12653.8|12652.8|12651.8|12650.8|12653.8|12652.8|12651.8|12650.8|42
1654623220000|2022-06-07 17:33:40|12651.7|12650.7|12652.4|12651.4|12653.2|12652.2|12651.3|12650.3|66
1654623230000|2022-06-07 17:33:50|12652.5|12651.5|12651.3|12650.3|12653.8|12652.8|12651.2|12650.2|45
1654623240000|2022-06-07 17:34:00|12651.4|12650.4|12648.8|12647.8|12651.4|12650.4|12648.8|12647.8|75
1654623250000|2022-06-07 17:34:10|12648.7|12647.7|12650.3|12649.3|12650.5|12649.5|12646.5|12645.5|119
1654623260000|2022-06-07 17:34:20|12650.2|12649.2|12645.9|12644.9|12650.5|12649.5|12645|12644|104
1654623270000|2022-06-07 17:34:30|12646|12645|12646|12645|12647.2|12646.2|12643.9|12642.9|100
1654623280000|2022-06-07 17:34:40|12646.2|12645.2|12648|12647|12648.3|12647.3|12645.5|12644.5|81
1654623290000|2022-06-07 17:34:50|12649|12648|12653.5|12652.5|12653.9|12652.9|12648.8|12647.8|122
1654623300000|2022-06-07 17:35:00|12653.7|12652.7|12652.7|12651.7|12654|12653|12651.4|12650.4|134
1654623310000|2022-06-07 17:35:10|12652.5|12651.5|12655.8|12654.8|12655.8|12654.8|12651.8|12650.8|73
1654623320000|2022-06-07 17:35:20|12655.7|12654.7|12654.9|12653.9|12655.7|12654.7|12650.9|12649.9|72
1654623330000|2022-06-07 17:35:30|12654.4|12653.4|12654.9|12653.9|12654.9|12653.9|12653.2|12652.2|77
1654623340000|2022-06-07 17:35:40|12655|12654|12654.8|12653.8|12656|12655|12654.5|12653.5|28
1654623350000|2022-06-07 17:35:50|12655.4|12654.4|12657.5|12656.5|12657.7|12656.7|12654.5|12653.5|111
1654623360000|2022-06-07 17:36:00|12657.4|12656.4|12655.7|12654.7|12658.7|12657.7|12654.5|12653.5|97
1654623370000|2022-06-07 17:36:10|12655.5|12654.5|12656.4|12655.4|12657.7|12656.7|12653.4|12652.4|83
1654623380000|2022-06-07 17:36:20|12656.3|12655.3|12654.8|12653.8|12656.3|12655.3|12654.4|12653.4|32
1654623390000|2022-06-07 17:36:30|12655.4|12654.4|12652.5|12651.5|12655.4|12654.4|12651.9|12650.9|52
1654623400000|2022-06-07 17:36:40|12652.7|12651.7|12649.5|12648.5|12652.7|12651.7|12648.2|12647.2|116
1654623410000|2022-06-07 17:36:50|12649.3|12648.3|12652|12651|12652.3|12651.3|12648.3|12647.3|62
1654623420000|2022-06-07 17:37:00|12651.5|12650.5|12652.4|12651.4|12653.2|12652.2|12650.2|12649.2|28
1654623430000|2022-06-07 17:37:10|12652.5|12651.5|12649.2|12648.2|12652.5|12651.5|12649|12648|52
1654623440000|2022-06-07 17:37:20|12649.4|12648.4|12646|12645|12649.4|12648.4|12644.9|12643.9|176
1654623450000|2022-06-07 17:37:30|12645.9|12644.9|12644.4|12643.4|12647.4|12646.4|12644.3|12643.3|67
1654623460000|2022-06-07 17:37:40|12644.7|12643.7|12646.5|12645.5|12646.8|12645.8|12641.9|12640.9|148
1654623470000|2022-06-07 17:37:50|12647.4|12646.4|12647.4|12646.4|12649.3|12648.3|12645.9|12644.9|102
1654623480000|2022-06-07 17:38:00|12647.7|12646.7|12646.7|12645.7|12648.5|12647.5|12646.2|12645.2|51
1654623490000|2022-06-07 17:38:10|12646.5|12645.5|12646.3|12645.3|12646.7|12645.7|12642.3|12641.3|112
1654623500000|2022-06-07 17:38:20|12646.2|12645.2|12641.9|12640.9|12646.7|12645.7|12641.9|12640.9|33
1654623510000|2022-06-07 17:38:30|12641.8|12640.8|12640.3|12639.3|12641.8|12640.8|12638.8|12637.8|233
1654623520000|2022-06-07 17:38:40|12640.5|12639.5|12640.2|12639.2|12642.5|12641.5|12639.3|12638.3|72
1654623530000|2022-06-07 17:38:50|12640.3|12639.3|12639.8|12638.8|12640.4|12639.4|12638|12637|127
1654623540000|2022-06-07 17:39:00|12639.9|12638.9|12644.4|12643.4|12644.9|12643.9|12639.7|12638.7|124
1654623550000|2022-06-07 17:39:10|12644.7|12643.7|12644.4|12643.4|12645.9|12644.9|12643.8|12642.8|62
1654623560000|2022-06-07 17:39:20|12644.5|12643.5|12644.8|12643.8|12646.5|12645.5|12644.2|12643.2|61
1654623570000|2022-06-07 17:39:30|12644.7|12643.7|12646.5|12645.5|12649.2|12648.2|12644.3|12643.3|121
1654623580000|2022-06-07 17:39:40|12646.4|12645.4|12649.3|12648.3|12650.3|12649.3|12646.4|12645.4|156
1654623590000|2022-06-07 17:39:50|12649.4|12648.4|12649.7|12648.7|12651|12650|12648.9|12647.9|64
1654623600000|2022-06-07 17:40:00|12649.8|12648.8|12648|12647|12651.3|12650.3|12647.2|12646.2|94
1654623610000|2022-06-07 17:40:10|12647.9|12646.9|12646.9|12645.9|12650|12649|12646.5|12645.5|29
1654623620000|2022-06-07 17:40:20|12646.8|12645.8|12645.7|12644.7|12647.3|12646.3|12645.3|12644.3|44
1654623630000|2022-06-07 17:40:30|12645.5|12644.5|12642.5|12641.5|12646.8|12645.8|12642.3|12641.3|71
1654623640000|2022-06-07 17:40:40|12642.7|12641.7|12642.4|12641.4|12643.2|12642.2|12640.8|12639.8|87
1654623650000|2022-06-07 17:40:50|12642.2|12641.2|12643.5|12642.5|12644.2|12643.2|12642.2|12641.2|73
1654623660000|2022-06-07 17:41:00|12643.7|12642.7|12641.3|12640.3|12643.8|12642.8|12641.3|12640.3|70
1654623670000|2022-06-07 17:41:10|12641.4|12640.4|12641.5|12640.5|12642.5|12641.5|12640.5|12639.5|69
1654623680000|2022-06-07 17:41:20|12641.8|12640.8|12641.8|12640.8|12642.8|12641.8|12640.8|12639.8|44
1654623690000|2022-06-07 17:41:30|12642|12641|12640.8|12639.8|12643.3|12642.3|12640.5|12639.5|60
1654623700000|2022-06-07 17:41:40|12641.3|12640.3|12642.2|12641.2|12642.7|12641.7|12640.2|12639.2|115
1654623710000|2022-06-07 17:41:50|12641.9|12640.9|12643.2|12642.2|12643.2|12642.2|12640.3|12639.3|106
1654623720000|2022-06-07 17:42:00|12643.3|12642.3|12643.9|12642.9|12644.2|12643.2|12643|12642|45
1654623730000|2022-06-07 17:42:10|12644|12643|12641.9|12640.9|12644.9|12643.9|12640.7|12639.7|74
1654623740000|2022-06-07 17:42:20|12641.8|12640.8|12639.3|12638.3|12643|12642|12638.9|12637.9|60
1654623750000|2022-06-07 17:42:30|12638.8|12637.8|12638.8|12637.8|12639.8|12638.8|12636.8|12635.8|154
1654623760000|2022-06-07 17:42:40|12638.7|12637.7|12638.2|12637.2|12639.7|12638.7|12637.3|12636.3|87
1654623770000|2022-06-07 17:42:50|12638|12637|12637|12636|12639.5|12638.5|12636.9|12635.9|72
1654623780000|2022-06-07 17:43:00|12637.3|12636.3|12634.5|12633.5|12637.3|12636.3|12633.4|12632.4|228
1654623790000|2022-06-07 17:43:10|12634.9|12633.9|12635.2|12634.2|12635.8|12634.8|12634.3|12633.3|70
1654623800000|2022-06-07 17:43:20|12634.8|12633.8|12638|12637|12638.5|12637.5|12634.2|12633.2|174
1654623810000|2022-06-07 17:43:30|12638.2|12637.2|12639.3|12638.3|12640.5|12639.5|12637.9|12636.9|63
1654623820000|2022-06-07 17:43:40|12639.4|12638.4|12639.3|12638.3|12640.3|12639.3|12638.2|12637.2|53
1654623830000|2022-06-07 17:43:50|12639.4|12638.4|12639.5|12638.5|12639.8|12638.8|12637.8|12636.8|25
1654623840000|2022-06-07 17:44:00|12639.7|12638.7|12638.5|12637.5|12639.7|12638.7|12636.7|12635.7|66
1654623850000|2022-06-07 17:44:10|12638.7|12637.7|12640|12639|12640.2|12639.2|12637.9|12636.9|33
1654623860000|2022-06-07 17:44:20|12640.2|12639.2|12639.9|12638.9|12640.8|12639.8|12639.5|12638.5|85
1654623870000|2022-06-07 17:44:30|12639.8|12638.8|12640.3|12639.3|12640.7|12639.7|12639.3|12638.3|47
1654623880000|2022-06-07 17:44:40|12640.4|12639.4|12641.7|12640.7|12642.9|12641.9|12639.5|12638.5|70
1654623890000|2022-06-07 17:44:50|12641.5|12640.5|12642.9|12641.9|12643.8|12642.8|12641.3|12640.3|45
1654623900000|2022-06-07 17:45:00|12643|12642|12643.8|12642.8|12644.3|12643.3|12641.4|12640.4|100
1654623910000|2022-06-07 17:45:10|12644.3|12643.3|12643.7|12642.7|12644.8|12643.8|12642.8|12641.8|29
1654623920000|2022-06-07 17:45:20|12643.5|12642.5|12644.2|12643.2|12644.4|12643.4|12642.5|12641.5|44
1654623930000|2022-06-07 17:45:30|12644.3|12643.3|12645.5|12644.5|12647|12646|12644.2|12643.2|89
1654623940000|2022-06-07 17:45:40|12645.4|12644.4|12646.9|12645.9|12648.7|12647.7|12645.4|12644.4|94
1654623950000|2022-06-07 17:45:50|12646.8|12645.8|12647|12646|12647.8|12646.8|12646.5|12645.5|33
1654623960000|2022-06-07 17:46:00|12648|12647|12649.5|12648.5|12649.8|12648.8|12647.5|12646.5|99
1654623970000|2022-06-07 17:46:10|12649.8|12648.8|12650.8|12649.8|12651.5|12650.5|12648.4|12647.4|81
1654623980000|2022-06-07 17:46:20|12650.9|12649.9|12648.3|12647.3|12651.9|12650.9|12646.8|12645.8|93
1654623990000|2022-06-07 17:46:30|12648.4|12647.4|12650.8|12649.8|12651.7|12650.7|12647.9|12646.9|75
1654624000000|2022-06-07 17:46:40|12650.9|12649.9|12650.9|12649.9|12651.5|12650.5|12650.3|12649.3|62
1654624010000|2022-06-07 17:46:50|12650.8|12649.8|12651.4|12650.4|12651.8|12650.8|12650|12649|44
1654624020000|2022-06-07 17:47:00|12651.3|12650.3|12651.9|12650.9|12654|12653|12651|12650|136
1654624030000|2022-06-07 17:47:10|12652|12651|12650.5|12649.5|12652.5|12651.5|12650.5|12649.5|113
1654624040000|2022-06-07 17:47:20|12650.8|12649.8|12648.8|12647.8|12650.8|12649.8|12648.3|12647.3|87
1654624050000|2022-06-07 17:47:30|12648.9|12647.9|12645|12644|12649.5|12648.5|12644.3|12643.3|108
1654624060000|2022-06-07 17:47:40|12645.2|12644.2|12645.2|12644.2|12646|12645|12643.4|12642.4|96
1654624070000|2022-06-07 17:47:50|12645|12644|12645.4|12644.4|12647.5|12646.5|12645|12644|74
1654624080000|2022-06-07 17:48:00|12646|12645|12645|12644|12646.4|12645.4|12643.7|12642.7|177
1654624090000|2022-06-07 17:48:10|12645.2|12644.2|12641.7|12640.7|12645.3|12644.3|12640.3|12639.3|119
1654624100000|2022-06-07 17:48:20|12641.5|12640.5|12638.4|12637.4|12641.5|12640.5|12638.2|12637.2|88
1654624110000|2022-06-07 17:48:30|12638.5|12637.5|12640|12639|12640|12639|12635.3|12634.3|130
1654624120000|2022-06-07 17:48:40|12640.2|12639.2|12646.4|12645.4|12646.4|12645.4|12640.2|12639.2|134
1654624130000|2022-06-07 17:48:50|12646.7|12645.7|12647.3|12646.3|12648.5|12647.5|12646.4|12645.4|104
1654624140000|2022-06-07 17:49:00|12647.4|12646.4|12648.4|12647.4|12648.9|12647.9|12645.4|12644.4|88
1654624150000|2022-06-07 17:49:10|12648.5|12647.5|12648|12647|12649.3|12648.3|12646.3|12645.3|86
1654624160000|2022-06-07 17:49:20|12648.3|12647.3|12645.2|12644.2|12648.3|12647.3|12644.8|12643.8|53
1654624170000|2022-06-07 17:49:30|12645.3|12644.3|12644.4|12643.4|12645.3|12644.3|12641.8|12640.8|113
1654624180000|2022-06-07 17:49:40|12644.3|12643.3|12642|12641|12644.7|12643.7|12642|12641|40
1654624190000|2022-06-07 17:49:50|12642.2|12641.2|12647.5|12646.5|12647.7|12646.7|12641.8|12640.8|94
1654624200000|2022-06-07 17:50:00|12647.4|12646.4|12644.5|12643.5|12648|12647|12644.3|12643.3|67
1654624210000|2022-06-07 17:50:10|12644.3|12643.3|12647.8|12646.8|12648.2|12647.2|12644.2|12643.2|54
1654624220000|2022-06-07 17:50:20|12648.2|12647.2|12646.9|12645.9|12648.8|12647.8|12646.5|12645.5|70
1654624230000|2022-06-07 17:50:30|12646.8|12645.8|12648.8|12647.8|12649.5|12648.5|12646.7|12645.7|64
1654624240000|2022-06-07 17:50:40|12648.9|12647.9|12648.5|12647.5|12649.3|12648.3|12647.4|12646.4|46
1654624250000|2022-06-07 17:50:50|12648.4|12647.4|12649.9|12648.9|12650.5|12649.5|12647.2|12646.2|48
1654624260000|2022-06-07 17:51:00|12650|12649|12650.4|12649.4|12651|12650|12647.5|12646.5|50
1654624270000|2022-06-07 17:51:10|12650.5|12649.5|12651.7|12650.7|12652.3|12651.3|12649|12648|130
1654624280000|2022-06-07 17:51:20|12651.5|12650.5|12655.4|12654.4|12656.2|12655.2|12651.5|12650.5|188
1654624290000|2022-06-07 17:51:30|12655.8|12654.8|12655|12654|12656.8|12655.8|12655|12654|95
1654624300000|2022-06-07 17:51:40|12654.9|12653.9|12657.8|12656.8|12658.2|12657.2|12654.9|12653.9|107
1654624310000|2022-06-07 17:51:50|12657.9|12656.9|12654.8|12653.8|12658|12657|12654.2|12653.2|110
1654624320000|2022-06-07 17:52:00|12654.7|12653.7|12655.3|12654.3|12658.3|12657.3|12654.7|12653.7|141
1654624330000|2022-06-07 17:52:10|12653.4|12652.4|12650.9|12649.9|12653.5|12652.5|12649.5|12648.5|187
1654624340000|2022-06-07 17:52:20|12650.8|12649.8|12656.4|12655.4|12656.8|12655.8|12649.4|12648.4|85
1654624350000|2022-06-07 17:52:30|12656.2|12655.2|12654|12653|12656.3|12655.3|12653.3|12652.3|86
1654624360000|2022-06-07 17:52:40|12653.9|12652.9|12656|12655|12656|12655|12653.3|12652.3|56
1654624370000|2022-06-07 17:52:50|12657|12656|12660.5|12659.5|12660.5|12659.5|12656.9|12655.9|218
1654624380000|2022-06-07 17:53:00|12660.4|12659.4|12660.5|12659.5|12660.5|12659.5|12658|12657|115
1654624390000|2022-06-07 17:53:10|12660.2|12659.2|12657.8|12656.8|12660.8|12659.8|12657.3|12656.3|95
1654624400000|2022-06-07 17:53:20|12657.9|12656.9|12655.8|12654.8|12658.2|12657.2|12654.7|12653.7|86
1654624410000|2022-06-07 17:53:30|12655.9|12654.9|12652.8|12651.8|12655.9|12654.9|12652.8|12651.8|68
1654624420000|2022-06-07 17:53:40|12652.7|12651.7|12653|12652|12653.9|12652.9|12652.7|12651.7|59
1654624430000|2022-06-07 17:53:50|12653.2|12652.2|12652.2|12651.2|12654.3|12653.3|12651.8|12650.8|60
1654624440000|2022-06-07 17:54:00|12651.9|12650.9|12649.3|12648.3|12652.4|12651.4|12648.8|12647.8|122
1654624450000|2022-06-07 17:54:10|12649.7|12648.7|12649.4|12648.4|12651.8|12650.8|12648.8|12647.8|93
1654624460000|2022-06-07 17:54:20|12649.3|12648.3|12648.2|12647.2|12649.7|12648.7|12643.3|12642.3|280
1654624470000|2022-06-07 17:54:30|12648|12647|12649.2|12648.2|12651.5|12650.5|12647.8|12646.8|94
1654624480000|2022-06-07 17:54:40|12649.3|12648.3|12644.2|12643.2|12649.8|12648.8|12642.9|12641.9|93
1654624490000|2022-06-07 17:54:50|12644.4|12643.4|12645.7|12644.7|12645.9|12644.9|12644|12643|92
1654624500000|2022-06-07 17:55:00|12645.4|12644.4|12641.5|12640.5|12645.4|12644.4|12640.5|12639.5|130
1654624510000|2022-06-07 17:55:10|12641.7|12640.7|12638.4|12637.4|12642.4|12641.4|12637.5|12636.5|182
1654624520000|2022-06-07 17:55:20|12638.9|12637.9|12643|12642|12643.3|12642.3|12638.9|12637.9|171
1654624530000|2022-06-07 17:55:30|12642.9|12641.9|12640.8|12639.8|12642.9|12641.9|12639.4|12638.4|79
1654624540000|2022-06-07 17:55:40|12640.7|12639.7|12638.8|12637.8|12640.9|12639.9|12637.4|12636.4|53
1654624550000|2022-06-07 17:55:50|12638.5|12637.5|12640.9|12639.9|12641.2|12640.2|12638.3|12637.3|72
1654624560000|2022-06-07 17:56:00|12640.5|12639.5|12637.7|12636.7|12642.2|12641.2|12636.3|12635.3|136
1654624570000|2022-06-07 17:56:10|12637.5|12636.5|12636.7|12635.7|12638.3|12637.3|12635.8|12634.8|85
1654624580000|2022-06-07 17:56:20|12636.4|12635.4|12638.5|12637.5|12640.3|12639.3|12636.3|12635.3|77
1654624590000|2022-06-07 17:56:30|12638.8|12637.8|12638.8|12637.8|12641|12640|12638.3|12637.3|101
1654624600000|2022-06-07 17:56:40|12638.9|12637.9|12638.5|12637.5|12639.3|12638.3|12637.4|12636.4|36
1654624610000|2022-06-07 17:56:50|12638.7|12637.7|12642.5|12641.5|12643.2|12642.2|12637.8|12636.8|69
1654624620000|2022-06-07 17:57:00|12642.7|12641.7|12642|12641|12644.7|12643.7|12641.9|12640.9|82
1654624630000|2022-06-07 17:57:10|12642.2|12641.2|12645.4|12644.4|12645.7|12644.7|12640.5|12639.5|73
1654624640000|2022-06-07 17:57:20|12645.5|12644.5|12645.3|12644.3|12646.9|12645.9|12644.9|12643.9|137
1654624650000|2022-06-07 17:57:30|12645.4|12644.4|12646.5|12645.5|12647.9|12646.9|12645.4|12644.4|67
1654624660000|2022-06-07 17:57:40|12646.7|12645.7|12645.3|12644.3|12647.8|12646.8|12644.9|12643.9|63
1654624670000|2022-06-07 17:57:50|12644.9|12643.9|12647.7|12646.7|12647.7|12646.7|12644.5|12643.5|48
1654624680000|2022-06-07 17:58:00|12648.5|12647.5|12646.7|12645.7|12649.8|12648.8|12646|12645|105
1654624690000|2022-06-07 17:58:10|12646.8|12645.8|12647.3|12646.3|12648.3|12647.3|12645.5|12644.5|68
1654624700000|2022-06-07 17:58:20|12648|12647|12647.7|12646.7|12648.5|12647.5|12646.8|12645.8|48
1654624710000|2022-06-07 17:58:30|12647.8|12646.8|12645.8|12644.8|12648|12647|12645.4|12644.4|82
1654624720000|2022-06-07 17:58:40|12646.2|12645.2|12643.4|12642.4|12646.2|12645.2|12641.8|12640.8|72
1654624730000|2022-06-07 17:58:50|12643.5|12642.5|12646.2|12645.2|12646.3|12645.3|12641.8|12640.8|49
1654624740000|2022-06-07 17:59:00|12646.3|12645.3|12646.3|12645.3|12647.3|12646.3|12644.9|12643.9|51
1654624750000|2022-06-07 17:59:10|12646.2|12645.2|12646.5|12645.5|12646.8|12645.8|12645.7|12644.7|20
1654624760000|2022-06-07 17:59:20|12646.7|12645.7|12648.2|12647.2|12649.4|12648.4|12646.7|12645.7|56
1654624770000|2022-06-07 17:59:30|12648.3|12647.3|12646.2|12645.2|12648.9|12647.9|12645.7|12644.7|24
1654624780000|2022-06-07 17:59:40|12646|12645|12644.5|12643.5|12646.3|12645.3|12643.7|12642.7|38
1654624790000|2022-06-07 17:59:50|12644.3|12643.3|12643.2|12642.2|12644.8|12643.8|12640.5|12639.5|68
1654624800000|2022-06-07 18:00:00|12643.4|12642.4|12642.8|12641.8|12644|12643|12640.4|12639.4|82
1654624810000|2022-06-07 18:00:10|12642.7|12641.7|12643.7|12642.7|12644.3|12643.3|12640.5|12639.5|105
1654624820000|2022-06-07 18:00:20|12643.8|12642.8|12636.7|12635.7|12643.8|12642.8|12636.5|12635.5|126
1654624830000|2022-06-07 18:00:30|12636.5|12635.5|12636.2|12635.2|12637.4|12636.4|12634.4|12633.4|174
1654624840000|2022-06-07 18:00:40|12636.3|12635.3|12637.8|12636.8|12637.9|12636.9|12635.8|12634.8|105
1654624850000|2022-06-07 18:00:50|12637.9|12636.9|12637.9|12636.9|12638.8|12637.8|12635|12634|87
1654624860000|2022-06-07 18:01:00|12637.7|12636.7|12641|12640|12641.5|12640.5|12637.4|12636.4|94
1654624870000|2022-06-07 18:01:10|12641.2|12640.2|12639.3|12638.3|12643.8|12642.8|12639.2|12638.2|78
1654624880000|2022-06-07 18:01:20|12639.2|12638.2|12640.2|12639.2|12640.5|12639.5|12637.4|12636.4|151
1654624890000|2022-06-07 18:01:30|12640.3|12639.3|12642.3|12641.3|12644|12643|12640.3|12639.3|54
1654624900000|2022-06-07 18:01:40|12641.9|12640.9|12645.5|12644.5|12646.9|12645.9|12641.9|12640.9|98
1654624910000|2022-06-07 18:01:50|12645.7|12644.7|12649.9|12648.9|12649.9|12648.9|12645.4|12644.4|87
1654624920000|2022-06-07 18:02:00|12650|12649|12650.8|12649.8|12651.7|12650.7|12649.4|12648.4|166
1654624930000|2022-06-07 18:02:10|12650.9|12649.9|12651.4|12650.4|12652.3|12651.3|12649.2|12648.2|124
1654624940000|2022-06-07 18:02:20|12651.5|12650.5|12651.9|12650.9|12652.4|12651.4|12650|12649|69
1654624950000|2022-06-07 18:02:30|12651.8|12650.8|12652|12651|12653.3|12652.3|12650.8|12649.8|87
1654624960000|2022-06-07 18:02:40|12652.2|12651.2|12651.7|12650.7|12653.2|12652.2|12651.3|12650.3|55
1654624970000|2022-06-07 18:02:50|12651.8|12650.8|12649.2|12648.2|12651.8|12650.8|12648.2|12647.2|65
1654624980000|2022-06-07 18:03:00|12649|12648|12648.5|12647.5|12649.4|12648.4|12646.3|12645.3|124
1654624990000|2022-06-07 18:03:10|12648.4|12647.4|12645.8|12644.8|12648.7|12647.7|12645.8|12644.8|24
1654625000000|2022-06-07 18:03:20|12644.5|12643.5|12643.7|12642.7|12646|12645|12643.5|12642.5|78
1654625010000|2022-06-07 18:03:30|12643.5|12642.5|12643.7|12642.7|12645|12644|12642.9|12641.9|88
1654625020000|2022-06-07 18:03:40|12643.9|12642.9|12644.7|12643.7|12645.9|12644.9|12643.3|12642.3|35
1654625030000|2022-06-07 18:03:50|12644.8|12643.8|12648.2|12647.2|12648.4|12647.4|12644.8|12643.8|43
1654625040000|2022-06-07 18:04:00|12648.4|12647.4|12649.5|12648.5|12649.7|12648.7|12646.4|12645.4|50
1654625050000|2022-06-07 18:04:10|12649.7|12648.7|12650.4|12649.4|12651.3|12650.3|12648.9|12647.9|93
1654625060000|2022-06-07 18:04:20|12650.5|12649.5|12651.8|12650.8|12653|12652|12650.5|12649.5|60
1654625070000|2022-06-07 18:04:30|12651.5|12650.5|12654.3|12653.3|12655.3|12654.3|12650.5|12649.5|116
1654625080000|2022-06-07 18:04:40|12654.2|12653.2|12654|12653|12654.9|12653.9|12652.9|12651.9|76
1654625090000|2022-06-07 18:04:50|12654.2|12653.2|12653.9|12652.9|12655.2|12654.2|12652.9|12651.9|92
1654625100000|2022-06-07 18:05:00|12654|12653|12655|12654|12655.8|12654.8|12653.7|12652.7|103
1654625110000|2022-06-07 18:05:10|12655.2|12654.2|12650.3|12649.3|12656.9|12655.9|12650|12649|203
1654625120000|2022-06-07 18:05:20|12650.2|12649.2|12650.4|12649.4|12650.4|12649.4|12649.5|12648.5|43
1654625130000|2022-06-07 18:05:30|12650.3|12649.3|12655.4|12654.4|12655.5|12654.5|12650.3|12649.3|112
1654625140000|2022-06-07 18:05:40|12655.5|12654.5|12659.8|12658.8|12659.9|12658.9|12655.5|12654.5|198
1654625150000|2022-06-07 18:05:50|12659.9|12658.9|12659.4|12658.4|12660.4|12659.4|12657.8|12656.8|201
1654625160000|2022-06-07 18:06:00|12659.5|12658.5|12659.7|12658.7|12660.9|12659.9|12658.4|12657.4|137
1654625170000|2022-06-07 18:06:10|12659.8|12658.8|12663.8|12662.8|12664.3|12663.3|12659.4|12658.4|253
1654625180000|2022-06-07 18:06:20|12663.5|12662.5|12666.5|12665.5|12668.4|12667.4|12663.5|12662.5|385
1654625190000|2022-06-07 18:06:30|12666.8|12665.8|12666.8|12665.8|12667.8|12666.8|12666.2|12665.2|193
1654625200000|2022-06-07 18:06:40|12666|12665|12665.8|12664.8|12668.3|12667.3|12664.9|12663.9|133
1654625210000|2022-06-07 18:06:50|12665.5|12664.5|12665.2|12664.2|12666.2|12665.2|12664.3|12663.3|104
1654625220000|2022-06-07 18:07:00|12665.3|12664.3|12660.8|12659.8|12666.2|12665.2|12660.3|12659.3|154
1654625230000|2022-06-07 18:07:10|12660.5|12659.5|12664.7|12663.7|12665|12664|12660.5|12659.5|72
1654625240000|2022-06-07 18:07:20|12664.8|12663.8|12662.7|12661.7|12665|12664|12662.3|12661.3|66
1654625250000|2022-06-07 18:07:30|12662.8|12661.8|12661|12660|12662.9|12661.9|12660.3|12659.3|73
1654625260000|2022-06-07 18:07:40|12660.9|12659.9|12661.5|12660.5|12661.9|12660.9|12658.5|12657.5|124
1654625270000|2022-06-07 18:07:50|12661.7|12660.7|12664.8|12663.8|12665.2|12664.2|12661|12660|98
1654625280000|2022-06-07 18:08:00|12664.7|12663.7|12666.8|12665.8|12667|12666|12664.7|12663.7|117
1654625290000|2022-06-07 18:08:10|12667|12666|12666.4|12665.4|12667.5|12666.5|12664.8|12663.8|81
1654625300000|2022-06-07 18:08:20|12666.8|12665.8|12665.8|12664.8|12666.8|12665.8|12665.5|12664.5|52
1654625310000|2022-06-07 18:08:30|12665.9|12664.9|12666.3|12665.3|12666.5|12665.5|12665.5|12664.5|48
1654625320000|2022-06-07 18:08:40|12666.4|12665.4|12668.8|12667.8|12669|12668|12665.5|12664.5|76
1654625330000|2022-06-07 18:08:50|12668.9|12667.9|12669.3|12668.3|12670.3|12669.3|12668.7|12667.7|145
1654625340000|2022-06-07 18:09:00|12669.4|12668.4|12671.2|12670.2|12673.8|12672.8|12669.3|12668.3|476
1654625350000|2022-06-07 18:09:10|12670.9|12669.9|12674.3|12673.3|12674.5|12673.5|12670.9|12669.9|242
1654625360000|2022-06-07 18:09:20|12674.7|12673.7|12675.3|12674.3|12680.5|12679.5|12674.2|12673.2|877
1654625370000|2022-06-07 18:09:30|12675.2|12674.2|12679.3|12678.3|12679.3|12678.3|12674.9|12673.9|191
1654625380000|2022-06-07 18:09:40|12679.2|12678.2|12683.2|12682.2|12683.3|12682.3|12679.2|12678.2|367
1654625390000|2022-06-07 18:09:50|12683.5|12682.5|12684.5|12683.5|12685.8|12684.8|12683.4|12682.4|342
1654625400000|2022-06-07 18:10:00|12684.4|12683.4|12689.8|12688.8|12689.9|12688.9|12684.2|12683.2|427
1654625410000|2022-06-07 18:10:10|12689.3|12688.3|12689.8|12688.8|12692|12691|12689|12688|376
1654625420000|2022-06-07 18:10:20|12689.9|12688.9|12690.7|12689.7|12691.5|12690.5|12689.4|12688.4|183
1654625430000|2022-06-07 18:10:30|12690.8|12689.8|12686.5|12685.5|12692|12691|12686.4|12685.4|257
1654625440000|2022-06-07 18:10:40|12686.2|12685.2|12686.8|12685.8|12687.4|12686.4|12684|12683|287
1654625450000|2022-06-07 18:10:50|12686.9|12685.9|12687|12686|12687.8|12686.8|12684.8|12683.8|181
1654625460000|2022-06-07 18:11:00|12687.2|12686.2|12687|12686|12689.4|12688.4|12687|12686|139
1654625470000|2022-06-07 18:11:10|12687.3|12686.3|12685.8|12684.8|12687.4|12686.4|12685.8|12684.8|246
1654625480000|2022-06-07 18:11:20|12685.7|12684.7|12687.8|12686.8|12688.8|12687.8|12685.5|12684.5|83
1654625490000|2022-06-07 18:11:30|12688|12687|12687.2|12686.2|12688.5|12687.5|12687|12686|64
1654625500000|2022-06-07 18:11:40|12687|12686|12683.8|12682.8|12687|12686|12681.7|12680.7|289
1654625510000|2022-06-07 18:11:50|12684.8|12683.8|12682.3|12681.3|12685.3|12684.3|12682.3|12681.3|200
1654625520000|2022-06-07 18:12:00|12682.2|12681.2|12681.8|12680.8|12683.5|12682.5|12681.3|12680.3|108
1654625530000|2022-06-07 18:12:10|12681.7|12680.7|12681.9|12680.9|12683.3|12682.3|12681|12680|148
1654625540000|2022-06-07 18:12:20|12682|12681|12684.2|12683.2|12685.2|12684.2|12681.4|12680.4|128
1654625550000|2022-06-07 18:12:30|12684.3|12683.3|12687.7|12686.7|12688.2|12687.2|12684.3|12683.3|108
1654625560000|2022-06-07 18:12:40|12687.4|12686.4|12687|12686|12688|12687|12685.8|12684.8|85
1654625570000|2022-06-07 18:12:50|12686.8|12685.8|12686.7|12685.7|12687.3|12686.3|12686|12685|41
1654625580000|2022-06-07 18:13:00|12686.5|12685.5|12687|12686|12687.5|12686.5|12685.2|12684.2|91
1654625590000|2022-06-07 18:13:10|12686.7|12685.7|12686.8|12685.8|12687.5|12686.5|12685.5|12684.5|74
1654625600000|2022-06-07 18:13:20|12686.5|12685.5|12687.3|12686.3|12687.5|12686.5|12684.8|12683.8|117
1654625610000|2022-06-07 18:13:30|12687.4|12686.4|12688|12687|12688.5|12687.5|12687.2|12686.2|108
1654625620000|2022-06-07 18:13:40|12687.9|12686.9|12690|12689|12691.2|12690.2|12687.5|12686.5|189
1654625630000|2022-06-07 18:13:50|12690.2|12689.2|12691|12690|12691.4|12690.4|12689.4|12688.4|115
1654625640000|2022-06-07 18:14:00|12691.3|12690.3|12691.4|12690.4|12692.4|12691.4|12690|12689|143
1654625650000|2022-06-07 18:14:10|12691.5|12690.5|12691.7|12690.7|12692.5|12691.5|12691.3|12690.3|106
1654625660000|2022-06-07 18:14:20|12691.5|12690.5|12697.3|12696.3|12697.7|12696.7|12691.5|12690.5|579
1654625670000|2022-06-07 18:14:30|12697.2|12696.2|12694.8|12693.8|12698|12697|12693.2|12692.2|349
1654625680000|2022-06-07 18:14:40|12694.5|12693.5|12694.5|12693.5|12695.3|12694.3|12693.7|12692.7|147
1654625690000|2022-06-07 18:14:50|12694.4|12693.4|12692.8|12691.8|12695.3|12694.3|12692|12691|119
1654625700000|2022-06-07 18:15:00|12692.7|12691.7|12694.4|12693.4|12694.8|12693.8|12692|12691|178
1654625710000|2022-06-07 18:15:10|12694.5|12693.5|12694|12693|12696|12695|12693.5|12692.5|137
1654625720000|2022-06-07 18:15:20|12694.2|12693.2|12695.7|12694.7|12695.8|12694.8|12693.8|12692.8|45
1654625730000|2022-06-07 18:15:30|12695.5|12694.5|12696.8|12695.8|12697.3|12696.3|12694.9|12693.9|118
1654625740000|2022-06-07 18:15:40|12696.9|12695.9|12697.7|12696.7|12698.5|12697.5|12695.8|12694.8|184
1654625750000|2022-06-07 18:15:50|12697.4|12696.4|12696.3|12695.3|12697.5|12696.5|12694.4|12693.4|97
1654625760000|2022-06-07 18:16:00|12696.5|12695.5|12695.5|12694.5|12697.5|12696.5|12695.5|12694.5|78
1654625770000|2022-06-07 18:16:10|12695.4|12694.4|12693.2|12692.2|12695.7|12694.7|12692.4|12691.4|137
1654625780000|2022-06-07 18:16:20|12693|12692|12689.3|12688.3|12693.5|12692.5|12688.4|12687.4|246
1654625790000|2022-06-07 18:16:30|12688.8|12687.8|12689.5|12688.5|12690.3|12689.3|12687.8|12686.8|204
1654625800000|2022-06-07 18:16:40|12689.3|12688.3|12688.7|12687.7|12690.5|12689.5|12688|12687|135
1654625810000|2022-06-07 18:16:50|12688.5|12687.5|12687|12686|12688.5|12687.5|12685.7|12684.7|162
1654625820000|2022-06-07 18:17:00|12687.2|12686.2|12687|12686|12687.7|12686.7|12686|12685|104
1654625830000|2022-06-07 18:17:10|12686.9|12685.9|12688.8|12687.8|12688.8|12687.8|12685.4|12684.4|126
1654625840000|2022-06-07 18:17:20|12688.7|12687.7|12688.2|12687.2|12689.2|12688.2|12687.8|12686.8|72
1654625850000|2022-06-07 18:17:30|12688|12687|12685|12684|12688.7|12687.7|12684.3|12683.3|174
1654625860000|2022-06-07 18:17:40|12684.9|12683.9|12685.3|12684.3|12686|12685|12684.7|12683.7|66
1654625870000|2022-06-07 18:17:50|12685.2|12684.2|12684.3|12683.3|12685.3|12684.3|12683.5|12682.5|54
1654625880000|2022-06-07 18:18:00|12684.2|12683.2|12686|12685|12686|12685|12683|12682|110
1654625890000|2022-06-07 18:18:10|12685.9|12684.9|12686.5|12685.5|12687.3|12686.3|12684.9|12683.9|113
1654625900000|2022-06-07 18:18:20|12686.8|12685.8|12687.5|12686.5|12687.8|12686.8|12686.2|12685.2|47
1654625910000|2022-06-07 18:18:30|12687.4|12686.4|12685.5|12684.5|12687.4|12686.4|12685.2|12684.2|42
1654625920000|2022-06-07 18:18:40|12685.8|12684.8|12684|12683|12686.7|12685.7|12684|12683|84
1654625930000|2022-06-07 18:18:50|12683.8|12682.8|12684.9|12683.9|12685|12684|12683.8|12682.8|79
1654625940000|2022-06-07 18:19:00|12685|12684|12683.9|12682.9|12685|12684|12681.9|12680.9|226
1654625950000|2022-06-07 18:19:10|12683.8|12682.8|12681.3|12680.3|12684|12683|12681.3|12680.3|119
1654625960000|2022-06-07 18:19:20|12681|12680|12679.5|12678.5|12681|12680|12678.8|12677.8|195
1654625970000|2022-06-07 18:19:30|12679.7|12678.7|12677.8|12676.8|12679.8|12678.8|12677|12676|86
1654625980000|2022-06-07 18:19:40|12677.7|12676.7|12677.5|12676.5|12679.5|12678.5|12676.7|12675.7|117
1654625990000|2022-06-07 18:19:50|12677.4|12676.4|12677.8|12676.8|12679.2|12678.2|12677.4|12676.4|63
1654626000000|2022-06-07 18:20:00|12677.3|12676.3|12678.4|12677.4|12678.5|12677.5|12676.8|12675.8|83
1654626010000|2022-06-07 18:20:10|12678.8|12677.8|12677|12676|12678.9|12677.9|12676.9|12675.9|86
1654626020000|2022-06-07 18:20:20|12677.2|12676.2|12676.4|12675.4|12678.2|12677.2|12676|12675|136
1654626030000|2022-06-07 18:20:30|12676.3|12675.3|12677.8|12676.8|12677.8|12676.8|12675.2|12674.2|84
1654626040000|2022-06-07 18:20:40|12677.5|12676.5|12679.8|12678.8|12679.8|12678.8|12676.3|12675.3|97
1654626050000|2022-06-07 18:20:50|12679.4|12678.4|12676.7|12675.7|12679.4|12678.4|12676.2|12675.2|145
1654626060000|2022-06-07 18:21:00|12676.8|12675.8|12677.3|12676.3|12678.3|12677.3|12676.3|12675.3|37
1654626070000|2022-06-07 18:21:10|12677.4|12676.4|12678.5|12677.5|12678.5|12677.5|12676.9|12675.9|54
1654626080000|2022-06-07 18:21:20|12678.7|12677.7|12679.2|12678.2|12679.8|12678.8|12678|12677|70
1654626090000|2022-06-07 18:21:30|12679|12678|12681.3|12680.3|12681.7|12680.7|12678.9|12677.9|138
1654626100000|2022-06-07 18:21:40|12681.4|12680.4|12680.5|12679.5|12681.8|12680.8|12680.4|12679.4|137
1654626110000|2022-06-07 18:21:50|12680.7|12679.7|12682.3|12681.3|12683.5|12682.5|12680.5|12679.5|125
1654626120000|2022-06-07 18:22:00|12682.4|12681.4|12679.9|12678.9|12683.2|12682.2|12679|12678|67
1654626130000|2022-06-07 18:22:10|12680|12679|12682.5|12681.5|12683.5|12682.5|12679.8|12678.8|50
1654626140000|2022-06-07 18:22:20|12682.7|12681.7|12684|12683|12684|12683|12681.8|12680.8|82
1654626150000|2022-06-07 18:22:30|12684.2|12683.2|12684|12683|12685|12684|12683.9|12682.9|63
1654626160000|2022-06-07 18:22:40|12683.9|12682.9|12683|12682|12684|12683|12682.8|12681.8|51
1654626170000|2022-06-07 18:22:50|12683.3|12682.3|12681.5|12680.5|12684.3|12683.3|12681.3|12680.3|91
1654626180000|2022-06-07 18:23:00|12681.7|12680.7|12682.7|12681.7|12683.5|12682.5|12681.7|12680.7|69
1654626190000|2022-06-07 18:23:10|12682.8|12681.8|12681.5|12680.5|12683.2|12682.2|12681|12680|42
1654626200000|2022-06-07 18:23:20|12681.7|12680.7|12684|12683|12684|12683|12681.2|12680.2|108
1654626210000|2022-06-07 18:23:30|12683.8|12682.8|12682.5|12681.5|12684.4|12683.4|12682|12681|49
1654626220000|2022-06-07 18:23:40|12682.4|12681.4|12685|12684|12685|12684|12682.4|12681.4|44
1654626230000|2022-06-07 18:23:50|12684.9|12683.9|12684.8|12683.8|12686.8|12685.8|12683.5|12682.5|135
1654626240000|2022-06-07 18:24:00|12684.7|12683.7|12684.8|12683.8|12686.3|12685.3|12683.7|12682.7|63
1654626250000|2022-06-07 18:24:10|12684.3|12683.3|12683.8|12682.8|12684.8|12683.8|12682.8|12681.8|65
1654626260000|2022-06-07 18:24:20|12683.5|12682.5|12683.5|12682.5|12683.5|12682.5|12682.5|12681.5|30
1654626270000|2022-06-07 18:24:30|12683.7|12682.7|12684.3|12683.3|12684.5|12683.5|12682.2|12681.2|44
1654626280000|2022-06-07 18:24:40|12684.4|12683.4|12685.5|12684.5|12686|12685|12684|12683|43
1654626290000|2022-06-07 18:24:50|12685.7|12684.7|12686.2|12685.2|12686.4|12685.4|12685|12684|38
1654626300000|2022-06-07 18:25:00|12686.3|12685.3|12685|12684|12687|12686|12683.3|12682.3|109
1654626310000|2022-06-07 18:25:10|12684.9|12683.9|12684.9|12683.9|12686.3|12685.3|12683.7|12682.7|58
1654626320000|2022-06-07 18:25:20|12684.8|12683.8|12683.3|12682.3|12685.3|12684.3|12683.2|12682.2|31
1654626330000|2022-06-07 18:25:30|12683.5|12682.5|12681.8|12680.8|12683.7|12682.7|12680.8|12679.8|68
1654626340000|2022-06-07 18:25:40|12682.5|12681.5|12683.3|12682.3|12683.9|12682.9|12682.5|12681.5|51
1654626350000|2022-06-07 18:25:50|12682.8|12681.8|12684.3|12683.3|12684.3|12683.3|12681.9|12680.9|50
1654626360000|2022-06-07 18:26:00|12684.4|12683.4|12682.3|12681.3|12685|12684|12680.8|12679.8|69
1654626370000|2022-06-07 18:26:10|12682.5|12681.5|12682.3|12681.3|12684.3|12683.3|12682|12681|55
1654626380000|2022-06-07 18:26:20|12682.2|12681.2|12681|12680|12682.4|12681.4|12679|12678|123
1654626390000|2022-06-07 18:26:30|12681.2|12680.2|12683.3|12682.3|12684.5|12683.5|12681.2|12680.2|94
1654626400000|2022-06-07 18:26:40|12683.2|12682.2|12681.8|12680.8|12683.4|12682.4|12681.5|12680.5|32
1654626410000|2022-06-07 18:26:50|12681.9|12680.9|12682.3|12681.3|12682.5|12681.5|12681.4|12680.4|59
1654626420000|2022-06-07 18:27:00|12681.9|12680.9|12682.3|12681.3|12683|12682|12681.8|12680.8|50
1654626430000|2022-06-07 18:27:10|12682.4|12681.4|12683.8|12682.8|12684.3|12683.3|12680.7|12679.7|59
1654626440000|2022-06-07 18:27:20|12683.5|12682.5|12683.5|12682.5|12683.7|12682.7|12682.9|12681.9|55
1654626450000|2022-06-07 18:27:30|12685|12684|12686.8|12685.8|12687|12686|12684.9|12683.9|119
1654626460000|2022-06-07 18:27:40|12686.7|12685.7|12686.3|12685.3|12687.5|12686.5|12684.7|12683.7|88
1654626470000|2022-06-07 18:27:50|12686.4|12685.4|12684.9|12683.9|12687.2|12686.2|12684.9|12683.9|28
1654626480000|2022-06-07 18:28:00|12685.2|12684.2|12686.8|12685.8|12687|12686|12685|12684|143
1654626490000|2022-06-07 18:28:10|12686.9|12685.9|12689|12688|12689.8|12688.8|12686.9|12685.9|143
1654626500000|2022-06-07 18:28:20|12689.2|12688.2|12689.2|12688.2|12689.7|12688.7|12688.7|12687.7|46
1654626510000|2022-06-07 18:28:30|12689|12688|12688.2|12687.2|12689.5|12688.5|12687|12686|60
1654626520000|2022-06-07 18:28:40|12688|12687|12689|12688|12689.3|12688.3|12687.5|12686.5|42
1654626530000|2022-06-07 18:28:50|12689.2|12688.2|12692.3|12691.3|12692.9|12691.9|12688.5|12687.5|249
1654626540000|2022-06-07 18:29:00|12692.4|12691.4|12691.8|12690.8|12693.9|12692.9|12691.3|12690.3|151
1654626550000|2022-06-07 18:29:10|12691.7|12690.7|12687.8|12686.8|12692|12691|12686.8|12685.8|116
1654626560000|2022-06-07 18:29:20|12687.7|12686.7|12688.9|12687.9|12689|12688|12686.3|12685.3|73
1654626570000|2022-06-07 18:29:30|12688.8|12687.8|12687.3|12686.3|12689.8|12688.8|12686.7|12685.7|46
1654626580000|2022-06-07 18:29:40|12687.5|12686.5|12688.4|12687.4|12689|12688|12686.7|12685.7|54
1654626590000|2022-06-07 18:29:50|12688.3|12687.3|12687.5|12686.5|12688.7|12687.7|12687.2|12686.2|50
1654626600000|2022-06-07 18:30:00|12687.9|12686.9|12685.8|12684.8|12688.9|12687.9|12684.4|12683.4|178
1654626610000|2022-06-07 18:30:10|12685.7|12684.7|12685|12684|12688.2|12687.2|12684.8|12683.8|102
1654626620000|2022-06-07 18:30:20|12685.2|12684.2|12683.7|12682.7|12685.5|12684.5|12683.4|12682.4|97
1654626630000|2022-06-07 18:30:30|12683.8|12682.8|12684.9|12683.9|12685.9|12684.9|12683.5|12682.5|83
1654626640000|2022-06-07 18:30:40|12685|12684|12683.8|12682.8|12685|12684|12683|12682|75
1654626650000|2022-06-07 18:30:50|12683.7|12682.7|12683.5|12682.5|12683.9|12682.9|12682.2|12681.2|36
1654626660000|2022-06-07 18:31:00|12683.7|12682.7|12688.3|12687.3|12688.3|12687.3|12683.7|12682.7|89
1654626670000|2022-06-07 18:31:10|12688.4|12687.4|12690.3|12689.3|12690.9|12689.9|12687.8|12686.8|88
1654626680000|2022-06-07 18:31:20|12690.4|12689.4|12690.8|12689.8|12690.8|12689.8|12689|12688|71
1654626690000|2022-06-07 18:31:30|12690.7|12689.7|12691.4|12690.4|12691.5|12690.5|12689|12688|91
1654626700000|2022-06-07 18:31:40|12691.5|12690.5|12690.8|12689.8|12691.8|12690.8|12690.8|12689.8|42
1654626710000|2022-06-07 18:31:50|12690.3|12689.3|12691.9|12690.9|12692.5|12691.5|12690.3|12689.3|96
1654626720000|2022-06-07 18:32:00|12691.8|12690.8|12693.2|12692.2|12693.3|12692.3|12691.3|12690.3|41
1654626730000|2022-06-07 18:32:10|12693|12692|12691.8|12690.8|12693.3|12692.3|12690.8|12689.8|79
1654626740000|2022-06-07 18:32:20|12691.7|12690.7|12689.5|12688.5|12691.8|12690.8|12689.3|12688.3|81
1654626750000|2022-06-07 18:32:30|12689.7|12688.7|12689.9|12688.9|12691.8|12690.8|12689.4|12688.4|62
1654626760000|2022-06-07 18:32:40|12690|12689|12688.5|12687.5|12690.8|12689.8|12688.5|12687.5|33
1654626770000|2022-06-07 18:32:50|12688.7|12687.7|12690.8|12689.8|12690.8|12689.8|12688.3|12687.3|53
1654626780000|2022-06-07 18:33:00|12690.5|12689.5|12691.2|12690.2|12692.3|12691.3|12690.3|12689.3|77
1654626790000|2022-06-07 18:33:10|12691|12690|12689.7|12688.7|12691|12690|12689.2|12688.2|41
1654626800000|2022-06-07 18:33:20|12689.5|12688.5|12687.2|12686.2|12691|12690|12686.4|12685.4|88
1654626810000|2022-06-07 18:33:30|12687|12686|12690.9|12689.9|12691|12690|12687|12686|87
1654626820000|2022-06-07 18:33:40|12690.8|12689.8|12693|12692|12693|12692|12690.8|12689.8|71
1654626830000|2022-06-07 18:33:50|12692.9|12691.9|12698.4|12697.4|12698.4|12697.4|12692.3|12691.3|307
1654626840000|2022-06-07 18:34:00|12698.3|12697.3|12698.3|12697.3|12698.7|12697.7|12697.3|12696.3|357
1654626850000|2022-06-07 18:34:10|12698.5|12697.5|12698.9|12697.9|12699.8|12698.8|12697.3|12696.3|230
1654626860000|2022-06-07 18:34:20|12698.8|12697.8|12693|12692|12699.3|12698.3|12693|12692|191
1654626870000|2022-06-07 18:34:30|12693.2|12692.2|12692.5|12691.5|12694|12693|12691|12690|129
1654626880000|2022-06-07 18:34:40|12692.3|12691.3|12694.3|12693.3|12695.2|12694.2|12692|12691|136
1654626890000|2022-06-07 18:34:50|12694.9|12693.9|12694.8|12693.8|12695.2|12694.2|12693.5|12692.5|110
1654626900000|2022-06-07 18:35:00|12694.5|12693.5|12693.8|12692.8|12695|12694|12693.3|12692.3|58
1654626910000|2022-06-07 18:35:10|12693.7|12692.7|12695.5|12694.5|12695.7|12694.7|12693.7|12692.7|72
1654626920000|2022-06-07 18:35:20|12695|12694|12694.9|12693.9|12698.3|12697.3|12694.8|12693.8|160
1654626930000|2022-06-07 18:35:30|12694.8|12693.8|12694.8|12693.8|12695|12694|12692.7|12691.7|90
1654626940000|2022-06-07 18:35:40|12694.9|12693.9|12695.8|12694.8|12696.5|12695.5|12694.4|12693.4|49
1654626950000|2022-06-07 18:35:50|12695.7|12694.7|12696.3|12695.3|12696.3|12695.3|12694.5|12693.5|24
1654626960000|2022-06-07 18:36:00|12696|12695|12696.3|12695.3|12698|12697|12696|12695|75
1654626970000|2022-06-07 18:36:10|12696.4|12695.4|12694|12693|12697.3|12696.3|12694|12693|202
1654626980000|2022-06-07 18:36:20|12694.3|12693.3|12693.5|12692.5|12695.3|12694.3|12693.5|12692.5|139
1654626990000|2022-06-07 18:36:30|12693.4|12692.4|12694.3|12693.3|12695.8|12694.8|12693.4|12692.4|73
1654627000000|2022-06-07 18:36:40|12694.8|12693.8|12692.3|12691.3|12694.8|12693.8|12692|12691|108
1654627010000|2022-06-07 18:36:50|12692.8|12691.8|12693.9|12692.9|12694.7|12693.7|12692.5|12691.5|64
1654627020000|2022-06-07 18:37:00|12694|12693|12692.3|12691.3|12694.8|12693.8|12691.8|12690.8|72
1654627030000|2022-06-07 18:37:10|12692.2|12691.2|12691.3|12690.3|12692.2|12691.2|12689.9|12688.9|92
1654627040000|2022-06-07 18:37:20|12691.8|12690.8|12690|12689|12693|12692|12690|12689|175
1654627050000|2022-06-07 18:37:30|12689.9|12688.9|12687.8|12686.8|12690.2|12689.2|12687.8|12686.8|108
1654627060000|2022-06-07 18:37:40|12688|12687|12688.8|12687.8|12689|12688|12687.8|12686.8|71
1654627070000|2022-06-07 18:37:50|12688.3|12687.3|12686|12685|12689.2|12688.2|12685.2|12684.2|171
1654627080000|2022-06-07 18:38:00|12686.3|12685.3|12688.2|12687.2|12688.2|12687.2|12681|12680|453
1654627090000|2022-06-07 18:38:10|12688|12687|12687|12686|12688.2|12687.2|12685.7|12684.7|64
1654627100000|2022-06-07 18:38:20|12687.3|12686.3|12686.9|12685.9|12689.2|12688.2|12685.4|12684.4|120
1654627110000|2022-06-07 18:38:30|12686.8|12685.8|12688.5|12687.5|12688.5|12687.5|12686.2|12685.2|36
1654627120000|2022-06-07 18:38:40|12688.4|12687.4|12688.3|12687.3|12690.2|12689.2|12688.2|12687.2|45
1654627130000|2022-06-07 18:38:50|12688.2|12687.2|12689.2|12688.2|12689.5|12688.5|12687.5|12686.5|29
1654627140000|2022-06-07 18:39:00|12689|12688|12690.4|12689.4|12691.5|12690.5|12688.8|12687.8|72
1654627150000|2022-06-07 18:39:10|12690.5|12689.5|12690.7|12689.7|12691.2|12690.2|12689.4|12688.4|31
1654627160000|2022-06-07 18:39:20|12690.5|12689.5|12690.3|12689.3|12690.8|12689.8|12689|12688|41
1654627170000|2022-06-07 18:39:30|12690|12689|12688.3|12687.3|12690.3|12689.3|12687.8|12686.8|58
1654627180000|2022-06-07 18:39:40|12688.4|12687.4|12689|12688|12690.4|12689.4|12687.8|12686.8|83
1654627190000|2022-06-07 18:39:50|12689.2|12688.2|12689|12688|12690|12689|12687|12686|49
1654627200000|2022-06-07 18:40:00|12689.2|12688.2|12688.3|12687.3|12690.2|12689.2|12688.3|12687.3|41
1654627210000|2022-06-07 18:40:10|12689.3|12688.3|12690.4|12689.4|12690.4|12689.4|12689|12688|40
1654627220000|2022-06-07 18:40:20|12690.3|12689.3|12689.8|12688.8|12690.7|12689.7|12688.8|12687.8|44
1654627230000|2022-06-07 18:40:30|12689.4|12688.4|12689.8|12688.8|12690.4|12689.4|12688.8|12687.8|28
1654627240000|2022-06-07 18:40:40|12689.7|12688.7|12689.8|12688.8|12690.8|12689.8|12688.7|12687.7|62
1654627250000|2022-06-07 18:40:50|12689|12688|12689|12688|12689.8|12688.8|12687.9|12686.9|83
1654627260000|2022-06-07 18:41:00|12688.9|12687.9|12687.9|12686.9|12689.7|12688.7|12687.5|12686.5|75
1654627270000|2022-06-07 18:41:10|12688|12687|12688|12687|12688.4|12687.4|12686.7|12685.7|48
1654627280000|2022-06-07 18:41:20|12688.2|12687.2|12685.5|12684.5|12688.3|12687.3|12685.5|12684.5|41
1654627290000|2022-06-07 18:41:30|12685.4|12684.4|12684.8|12683.8|12685.7|12684.7|12683.3|12682.3|107
1654627300000|2022-06-07 18:41:40|12685|12684|12679.8|12678.8|12685|12684|12679.5|12678.5|150
1654627310000|2022-06-07 18:41:50|12679.5|12678.5|12678.5|12677.5|12680.3|12679.3|12678|12677|140
1654627320000|2022-06-07 18:42:00|12678.8|12677.8|12682.5|12681.5|12683.2|12682.2|12678.3|12677.3|136
1654627330000|2022-06-07 18:42:10|12682.7|12681.7|12681.5|12680.5|12683.7|12682.7|12681.3|12680.3|65
1654627340000|2022-06-07 18:42:20|12681.4|12680.4|12678.8|12677.8|12681.5|12680.5|12678.5|12677.5|48
1654627350000|2022-06-07 18:42:30|12678.9|12677.9|12681|12680|12681|12680|12678.5|12677.5|37
1654627360000|2022-06-07 18:42:40|12680.8|12679.8|12677.8|12676.8|12681.2|12680.2|12676.5|12675.5|92
1654627370000|2022-06-07 18:42:50|12677.5|12676.5|12671|12670|12678|12677|12671|12670|200
1654627380000|2022-06-07 18:43:00|12670.8|12669.8|12668|12667|12671.9|12670.9|12667.7|12666.7|354
1654627390000|2022-06-07 18:43:10|12668.2|12667.2|12666.3|12665.3|12668.2|12667.2|12665.5|12664.5|206
1654627400000|2022-06-07 18:43:20|12666.2|12665.2|12663.4|12662.4|12666.5|12665.5|12663|12662|247
1654627410000|2022-06-07 18:43:30|12663.5|12662.5|12662.3|12661.3|12664.9|12663.9|12661.8|12660.8|126
1654627420000|2022-06-07 18:43:40|12662.4|12661.4|12658.7|12657.7|12662.4|12661.4|12657.8|12656.8|264
1654627430000|2022-06-07 18:43:50|12658.8|12657.8|12659|12658|12661.8|12660.8|12658.5|12657.5|214
1654627440000|2022-06-07 18:44:00|12658.7|12657.7|12657.5|12656.5|12662.3|12661.3|12657.5|12656.5|271
1654627450000|2022-06-07 18:44:10|12657.4|12656.4|12653|12652|12657.4|12656.4|12652.4|12651.4|241
1654627460000|2022-06-07 18:44:20|12653.2|12652.2|12649.3|12648.3|12653.4|12652.4|12649.3|12648.3|189
1654627470000|2022-06-07 18:44:30|12649.4|12648.4|12652.3|12651.3|12652.3|12651.3|12644.8|12643.8|387
1654627480000|2022-06-07 18:44:40|12652.2|12651.2|12651.4|12650.4|12653|12652|12650.7|12649.7|111
1654627490000|2022-06-07 18:44:50|12650.9|12649.9|12652.8|12651.8|12654|12653|12650.9|12649.9|109
1654627500000|2022-06-07 18:45:00|12652.9|12651.9|12650.8|12649.8|12653.9|12652.9|12650.5|12649.5|117
1654627510000|2022-06-07 18:45:10|12650.7|12649.7|12657.5|12656.5|12658.8|12657.8|12650.7|12649.7|158
1654627520000|2022-06-07 18:45:20|12657.7|12656.7|12656|12655|12658|12657|12655.5|12654.5|107
1654627530000|2022-06-07 18:45:30|12655.7|12654.7|12658.5|12657.5|12658.9|12657.9|12655.5|12654.5|97
1654627540000|2022-06-07 18:45:40|12658.7|12657.7|12659.3|12658.3|12659.9|12658.9|12658.5|12657.5|81
1654627550000|2022-06-07 18:45:50|12659.2|12658.2|12658.4|12657.4|12659.3|12658.3|12657.3|12656.3|115
1654627560000|2022-06-07 18:46:00|12658.3|12657.3|12658.2|12657.2|12660|12659|12657.5|12656.5|54
1654627570000|2022-06-07 18:46:10|12658|12657|12659.5|12658.5|12660|12659|12658|12657|47
1654627580000|2022-06-07 18:46:20|12659.8|12658.8|12661.4|12660.4|12662.3|12661.3|12659.4|12658.4|125
1654627590000|2022-06-07 18:46:30|12661.3|12660.3|12662.9|12661.9|12663.5|12662.5|12660.9|12659.9|108
1654627600000|2022-06-07 18:46:40|12663|12662|12662|12661|12663.5|12662.5|12661.4|12660.4|56
1654627610000|2022-06-07 18:46:50|12661.9|12660.9|12657.2|12656.2|12662.9|12661.9|12657|12656|125
1654627620000|2022-06-07 18:47:00|12657|12656|12657.8|12656.8|12657.8|12656.8|12653.2|12652.2|167
1654627630000|2022-06-07 18:47:10|12657.7|12656.7|12655|12654|12658|12657|12655|12654|93
1654627640000|2022-06-07 18:47:20|12655.2|12654.2|12649|12648|12655.2|12654.2|12649|12648|163
1654627650000|2022-06-07 18:47:30|12648.9|12647.9|12645.3|12644.3|12649.2|12648.2|12639|12638|497
1654627660000|2022-06-07 18:47:40|12645.2|12644.2|12647.8|12646.8|12648.7|12647.7|12643.9|12642.9|185
1654627670000|2022-06-07 18:47:50|12648|12647|12643.4|12642.4|12649.7|12648.7|12643.3|12642.3|176
1654627680000|2022-06-07 18:48:00|12643.3|12642.3|12646.9|12645.9|12647.4|12646.4|12641.3|12640.3|140
1654627690000|2022-06-07 18:48:10|12647|12646|12650.4|12649.4|12650.9|12649.9|12646.7|12645.7|89
1654627700000|2022-06-07 18:48:20|12650.3|12649.3|12648.4|12647.4|12651.4|12650.4|12648.2|12647.2|64
1654627710000|2022-06-07 18:48:30|12648.5|12647.5|12647.8|12646.8|12650.4|12649.4|12647.8|12646.8|81
1654627720000|2022-06-07 18:48:40|12648.2|12647.2|12649|12648|12650.7|12649.7|12647.8|12646.8|50
1654627730000|2022-06-07 18:48:50|12648.9|12647.9|12651.4|12650.4|12652|12651|12648.5|12647.5|49
1654627740000|2022-06-07 18:49:00|12651.2|12650.2|12653.2|12652.2|12654.9|12653.9|12651|12650|106
1654627750000|2022-06-07 18:49:10|12653|12652|12652.2|12651.2|12654|12653|12648.9|12647.9|111
1654627760000|2022-06-07 18:49:20|12652|12651|12650.9|12649.9|12652.3|12651.3|12648.4|12647.4|49
1654627770000|2022-06-07 18:49:30|12650.8|12649.8|12649.9|12648.9|12651.5|12650.5|12649.5|12648.5|19
1654627780000|2022-06-07 18:49:40|12649.8|12648.8|12645.8|12644.8|12650.2|12649.2|12645.4|12644.4|178
1654627790000|2022-06-07 18:49:50|12645.4|12644.4|12649.9|12648.9|12650.2|12649.2|12645.4|12644.4|90
1654627800000|2022-06-07 18:50:00|12650.2|12649.2|12649.2|12648.2|12650.2|12649.2|12647.7|12646.7|72
1654627810000|2022-06-07 18:50:10|12649.3|12648.3|12648.4|12647.4|12649.3|12648.3|12645.7|12644.7|82
1654627820000|2022-06-07 18:50:20|12648.3|12647.3|12652.5|12651.5|12652.9|12651.9|12648.2|12647.2|96
1654627830000|2022-06-07 18:50:30|12652.4|12651.4|12653.7|12652.7|12655.3|12654.3|12651.7|12650.7|73
1654627840000|2022-06-07 18:50:40|12654.2|12653.2|12653.8|12652.8|12655.4|12654.4|12652.4|12651.4|105
1654627850000|2022-06-07 18:50:50|12653.7|12652.7|12655|12654|12655.9|12654.9|12653.7|12652.7|79
1654627860000|2022-06-07 18:51:00|12655.2|12654.2|12654.5|12653.5|12655.9|12654.9|12652.9|12651.9|108
1654627870000|2022-06-07 18:51:10|12654.7|12653.7|12652.8|12651.8|12657|12656|12652.8|12651.8|123
1654627880000|2022-06-07 18:51:20|12651.5|12650.5|12654.3|12653.3|12654.5|12653.5|12649.9|12648.9|108
1654627890000|2022-06-07 18:51:30|12654.4|12653.4|12656|12655|12656.9|12655.9|12654.2|12653.2|92
1654627900000|2022-06-07 18:51:40|12655.2|12654.2|12655.5|12654.5|12656|12655|12654.7|12653.7|35
1654627910000|2022-06-07 18:51:50|12655.7|12654.7|12652.8|12651.8|12657.2|12656.2|12651.8|12650.8|75
1654627920000|2022-06-07 18:52:00|12653|12652|12650|12649|12654.9|12653.9|12650|12649|91
1654627930000|2022-06-07 18:52:10|12649.9|12648.9|12650.2|12649.2|12651.3|12650.3|12648.5|12647.5|115
1654627940000|2022-06-07 18:52:20|12650.3|12649.3|12654.8|12653.8|12654.8|12653.8|12650.2|12649.2|83
1654627950000|2022-06-07 18:52:30|12654.9|12653.9|12655.4|12654.4|12657|12656|12654.7|12653.7|83
1654627960000|2022-06-07 18:52:40|12655.2|12654.2|12655.7|12654.7|12656.9|12655.9|12654.8|12653.8|33
1654627970000|2022-06-07 18:52:50|12655.5|12654.5|12654.5|12653.5|12655.5|12654.5|12652.3|12651.3|43
1654627980000|2022-06-07 18:53:00|12654.4|12653.4|12655.5|12654.5|12656.2|12655.2|12653.3|12652.3|54
1654627990000|2022-06-07 18:53:10|12655.4|12654.4|12656|12655|12657.2|12656.2|12655.4|12654.4|45
1654628000000|2022-06-07 18:53:20|12655.9|12654.9|12660.5|12659.5|12662.5|12661.5|12655.8|12654.8|319
1654628010000|2022-06-07 18:53:30|12660|12659|12661.5|12660.5|12662.5|12661.5|12659.5|12658.5|164
1654628020000|2022-06-07 18:53:40|12661.7|12660.7|12662.4|12661.4|12663|12662|12661.3|12660.3|92
1654628030000|2022-06-07 18:53:50|12662.3|12661.3|12663.4|12662.4|12665.3|12664.3|12661.3|12660.3|330
1654628040000|2022-06-07 18:54:00|12663.5|12662.5|12662.2|12661.2|12664.2|12663.2|12661.7|12660.7|64
1654628050000|2022-06-07 18:54:10|12662|12661|12658.8|12657.8|12662.7|12661.7|12658|12657|100
1654628060000|2022-06-07 18:54:20|12659.5|12658.5|12658|12657|12659.5|12658.5|12658|12657|64
1654628070000|2022-06-07 18:54:30|12658.2|12657.2|12661|12660|12661|12660|12656.9|12655.9|67
1654628080000|2022-06-07 18:54:40|12660.8|12659.8|12657.5|12656.5|12661.2|12660.2|12657.2|12656.2|42
1654628090000|2022-06-07 18:54:50|12657.8|12656.8|12657.3|12656.3|12659.8|12658.8|12657.3|12656.3|37
1654628100000|2022-06-07 18:55:00|12657.4|12656.4|12657.2|12656.2|12657.8|12656.8|12654.3|12653.3|226
1654628110000|2022-06-07 18:55:10|12656.7|12655.7|12654.7|12653.7|12657.5|12656.5|12654.5|12653.5|79
1654628120000|2022-06-07 18:55:20|12654.8|12653.8|12655|12654|12655.4|12654.4|12652.9|12651.9|61
1654628130000|2022-06-07 18:55:30|12655.2|12654.2|12654.5|12653.5|12656.5|12655.5|12654.5|12653.5|44
1654628140000|2022-06-07 18:55:40|12654.7|12653.7|12654.2|12653.2|12656|12655|12653|12652|224
1654628150000|2022-06-07 18:55:50|12654.3|12653.3|12649.3|12648.3|12654.7|12653.7|12649.2|12648.2|137
1654628160000|2022-06-07 18:56:00|12649.2|12648.2|12651|12650|12652|12651|12649|12648|117
1654628170000|2022-06-07 18:56:10|12650.9|12649.9|12652.2|12651.2|12652.2|12651.2|12650.4|12649.4|40
1654628180000|2022-06-07 18:56:20|12652|12651|12653|12652|12653.7|12652.7|12651.9|12650.9|72
1654628190000|2022-06-07 18:56:30|12653.2|12652.2|12654.4|12653.4|12655.5|12654.5|12652.2|12651.2|67
1654628200000|2022-06-07 18:56:40|12654.7|12653.7|12655.8|12654.8|12657.3|12656.3|12654.5|12653.5|57
1654628210000|2022-06-07 18:56:50|12655.9|12654.9|12657|12656|12657.8|12656.8|12655|12654|51
1654628220000|2022-06-07 18:57:00|12657.2|12656.2|12654.9|12653.9|12658.9|12657.9|12654.4|12653.4|77
1654628230000|2022-06-07 18:57:10|12654.8|12653.8|12658.3|12657.3|12658.4|12657.4|12654.3|12653.3|52
1654628240000|2022-06-07 18:57:20|12658.4|12657.4|12660.8|12659.8|12661.9|12660.9|12658.3|12657.3|160
1654628250000|2022-06-07 18:57:30|12661|12660|12660.5|12659.5|12662.3|12661.3|12659.2|12658.2|60
1654628260000|2022-06-07 18:57:40|12660.7|12659.7|12660.7|12659.7|12662.3|12661.3|12659.9|12658.9|63
1654628270000|2022-06-07 18:57:50|12660.5|12659.5|12663.4|12662.4|12664.7|12663.7|12660.5|12659.5|198
1654628280000|2022-06-07 18:58:00|12663.3|12662.3|12665.8|12664.8|12666.5|12665.5|12662.5|12661.5|207
1654628290000|2022-06-07 18:58:10|12665.7|12664.7|12665.3|12664.3|12666.3|12665.3|12664.3|12663.3|71
1654628300000|2022-06-07 18:58:20|12665.2|12664.2|12665|12664|12666.5|12665.5|12664.5|12663.5|101
1654628310000|2022-06-07 18:58:30|12664.8|12663.8|12664|12663|12664.9|12663.9|12662.9|12661.9|98
1654628320000|2022-06-07 18:58:40|12663.9|12662.9|12665.2|12664.2|12665.2|12664.2|12662.8|12661.8|40
1654628330000|2022-06-07 18:58:50|12664.8|12663.8|12663.8|12662.8|12665.4|12664.4|12663.7|12662.7|34
1654628340000|2022-06-07 18:59:00|12663.9|12662.9|12664.4|12663.4|12665.5|12664.5|12663.9|12662.9|79
1654628350000|2022-06-07 18:59:10|12664.2|12663.2|12663.4|12662.4|12664.4|12663.4|12662|12661|76
1654628360000|2022-06-07 18:59:20|12663.3|12662.3|12664.5|12663.5|12665|12664|12663.3|12662.3|27
1654628370000|2022-06-07 18:59:30|12664.7|12663.7|12664.3|12663.3|12665|12664|12663.4|12662.4|43
1654628380000|2022-06-07 18:59:40|12664.2|12663.2|12663.7|12662.7|12664.8|12663.8|12663.4|12662.4|39
1654628390000|2022-06-07 18:59:50|12663.8|12662.8|12662.5|12661.5|12663.8|12662.8|12661.8|12660.8|82
1654628400000|2022-06-07 19:00:00|12663|12662|12660.4|12659.4|12663.4|12662.4|12660|12659|208
1654628410000|2022-06-07 19:00:10|12660.3|12659.3|12663.8|12662.8|12664.8|12663.8|12658.3|12657.3|182
1654628420000|2022-06-07 19:00:20|12663.5|12662.5|12664.8|12663.8|12668.3|12667.3|12662.7|12661.7|147
1654628430000|2022-06-07 19:00:30|12664.7|12663.7|12665.4|12664.4|12665.5|12664.5|12662.3|12661.3|92
1654628440000|2022-06-07 19:00:40|12665.5|12664.5|12665.4|12664.4|12665.9|12664.9|12664.5|12663.5|50
1654628450000|2022-06-07 19:00:50|12665.5|12664.5|12671.3|12670.3|12671.8|12670.8|12664.7|12663.7|462
1654628460000|2022-06-07 19:01:00|12671|12670|12673.5|12672.5|12674.7|12673.7|12670.8|12669.8|441
1654628470000|2022-06-07 19:01:10|12673.8|12672.8|12674.8|12673.8|12675.3|12674.3|12672.5|12671.5|178
1654628480000|2022-06-07 19:01:20|12674.5|12673.5|12676.8|12675.8|12676.8|12675.8|12672.7|12671.7|94
1654628490000|2022-06-07 19:01:30|12676.7|12675.7|12676.8|12675.8|12677.8|12676.8|12676|12675|111
1654628500000|2022-06-07 19:01:40|12676.9|12675.9|12675.3|12674.3|12678|12677|12675.3|12674.3|105
1654628510000|2022-06-07 19:01:50|12675.7|12674.7|12677.8|12676.8|12678.4|12677.4|12675.7|12674.7|99
1654628520000|2022-06-07 19:02:00|12677.7|12676.7|12678.8|12677.8|12679.2|12678.2|12677.2|12676.2|78
1654628530000|2022-06-07 19:02:10|12678.9|12677.9|12680.9|12679.9|12681.2|12680.2|12678.9|12677.9|137
1654628540000|2022-06-07 19:02:20|12680.5|12679.5|12682.3|12681.3|12683.9|12682.9|12680.5|12679.5|340
1654628550000|2022-06-07 19:02:30|12682.4|12681.4|12681.7|12680.7|12684.2|12683.2|12681.3|12680.3|121
1654628560000|2022-06-07 19:02:40|12681.4|12680.4|12677.7|12676.7|12681.5|12680.5|12677.7|12676.7|117
1654628570000|2022-06-07 19:02:50|12677.5|12676.5|12679.8|12678.8|12679.8|12678.8|12676.8|12675.8|140
1654628580000|2022-06-07 19:03:00|12679.9|12678.9|12680.9|12679.9|12681.9|12680.9|12679.9|12678.9|83
1654628590000|2022-06-07 19:03:10|12681|12680|12677.8|12676.8|12681.5|12680.5|12677|12676|122
1654628600000|2022-06-07 19:03:20|12678|12677|12676.8|12675.8|12678.2|12677.2|12676|12675|100
1654628610000|2022-06-07 19:03:30|12676.7|12675.7|12679.8|12678.8|12680.5|12679.5|12676.4|12675.4|52
1654628620000|2022-06-07 19:03:40|12680|12679|12677.2|12676.2|12680|12679|12677.2|12676.2|61
1654628630000|2022-06-07 19:03:50|12677.3|12676.3|12675.9|12674.9|12677.7|12676.7|12675|12674|76
1654628640000|2022-06-07 19:04:00|12675.8|12674.8|12677.3|12676.3|12677.3|12676.3|12674.8|12673.8|105
1654628650000|2022-06-07 19:04:10|12677.2|12676.2|12678.8|12677.8|12679.5|12678.5|12675.8|12674.8|51
1654628660000|2022-06-07 19:04:20|12678.7|12677.7|12678.8|12677.8|12679|12678|12677.5|12676.5|57
1654628670000|2022-06-07 19:04:30|12678.9|12677.9|12680.8|12679.8|12681.7|12680.7|12678.7|12677.7|109
1654628680000|2022-06-07 19:04:40|12680.9|12679.9|12678.8|12677.8|12680.9|12679.9|12678.7|12677.7|62
1654628690000|2022-06-07 19:04:50|12678.7|12677.7|12678.2|12677.2|12679.3|12678.3|12677.8|12676.8|40
1654628700000|2022-06-07 19:05:00|12679|12678|12678.3|12677.3|12679.5|12678.5|12677|12676|58
1654628710000|2022-06-07 19:05:10|12678.4|12677.4|12675.8|12674.8|12679|12678|12675.7|12674.7|52
1654628720000|2022-06-07 19:05:20|12675.7|12674.7|12677|12676|12678.4|12677.4|12675|12674|145
1654628730000|2022-06-07 19:05:30|12677.2|12676.2|12675|12674|12677.5|12676.5|12674.8|12673.8|63
1654628740000|2022-06-07 19:05:40|12675.3|12674.3|12677.5|12676.5|12677.8|12676.8|12674.8|12673.8|79
1654628750000|2022-06-07 19:05:50|12677|12676|12675.2|12674.2|12677.2|12676.2|12673.5|12672.5|97
1654628760000|2022-06-07 19:06:00|12675|12674|12678.5|12677.5|12679|12678|12675|12674|89
1654628770000|2022-06-07 19:06:10|12678|12677|12682.7|12681.7|12683|12682|12678|12677|180
1654628780000|2022-06-07 19:06:20|12682.5|12681.5|12680.3|12679.3|12683.4|12682.4|12679.5|12678.5|135
1654628790000|2022-06-07 19:06:30|12680.7|12679.7|12680.2|12679.2|12680.7|12679.7|12679.3|12678.3|40
1654628800000|2022-06-07 19:06:40|12680.3|12679.3|12679|12678|12680.4|12679.4|12678.2|12677.2|57
1654628810000|2022-06-07 19:06:50|12679.2|12678.2|12680.9|12679.9|12681.2|12680.2|12679|12678|45
1654628820000|2022-06-07 19:07:00|12681|12680|12682.5|12681.5|12682.7|12681.7|12681|12680|71
1654628830000|2022-06-07 19:07:10|12682.7|12681.7|12684.8|12683.8|12685.3|12684.3|12682.5|12681.5|192
1654628840000|2022-06-07 19:07:20|12684.9|12683.9|12686.9|12685.9|12688|12687|12684.5|12683.5|258
1654628850000|2022-06-07 19:07:30|12686.8|12685.8|12687.5|12686.5|12690.7|12689.7|12686.8|12685.8|204
1654628860000|2022-06-07 19:07:40|12687.8|12686.8|12685.5|12684.5|12687.8|12686.8|12684.2|12683.2|137
1654628870000|2022-06-07 19:07:50|12685.7|12684.7|12686.3|12685.3|12686.5|12685.5|12684.7|12683.7|86
1654628880000|2022-06-07 19:08:00|12686.2|12685.2|12687.2|12686.2|12688.3|12687.3|12686.2|12685.2|86
1654628890000|2022-06-07 19:08:10|12687|12686|12687.9|12686.9|12688.5|12687.5|12686.7|12685.7|93
1654628900000|2022-06-07 19:08:20|12687.8|12686.8|12688.3|12687.3|12688.7|12687.7|12686.8|12685.8|60
1654628910000|2022-06-07 19:08:30|12688.4|12687.4|12689.3|12688.3|12690.5|12689.5|12688.4|12687.4|123
1654628920000|2022-06-07 19:08:40|12689|12688|12692.7|12691.7|12692.7|12691.7|12687.9|12686.9|245
1654628930000|2022-06-07 19:08:50|12692.5|12691.5|12692.3|12691.3|12692.7|12691.7|12691|12690|159
1654628940000|2022-06-07 19:09:00|12692.5|12691.5|12692|12691|12693.3|12692.3|12690.2|12689.2|128
1654628950000|2022-06-07 19:09:10|12691.8|12690.8|12689.3|12688.3|12692.3|12691.3|12688.4|12687.4|102
1654628960000|2022-06-07 19:09:20|12689.5|12688.5|12688.2|12687.2|12689.8|12688.8|12687|12686|97
1654628970000|2022-06-07 19:09:30|12688.3|12687.3|12688.3|12687.3|12689|12688|12686.8|12685.8|88
1654628980000|2022-06-07 19:09:40|12688|12687|12686|12685|12688.4|12687.4|12686|12685|66
1654628990000|2022-06-07 19:09:50|12686.2|12685.2|12686|12685|12687.5|12686.5|12685.2|12684.2|69
1654629000000|2022-06-07 19:10:00|12686.2|12685.2|12690.5|12689.5|12691.3|12690.3|12686.2|12685.2|144
1654629010000|2022-06-07 19:10:10|12690.4|12689.4|12692.3|12691.3|12692.5|12691.5|12689.5|12688.5|70
1654629020000|2022-06-07 19:10:20|12692.4|12691.4|12691.8|12690.8|12692.4|12691.4|12689.7|12688.7|94
1654629030000|2022-06-07 19:10:30|12692.4|12691.4|12692.5|12691.5|12693.7|12692.7|12691.8|12690.8|90
1654629040000|2022-06-07 19:10:40|12693.2|12692.2|12694|12693|12695.5|12694.5|12693.2|12692.2|199
1654629050000|2022-06-07 19:10:50|12693.9|12692.9|12692|12691|12694.8|12693.8|12691.2|12690.2|157
1654629060000|2022-06-07 19:11:00|12691.9|12690.9|12689|12688|12692.3|12691.3|12688.7|12687.7|104
1654629070000|2022-06-07 19:11:10|12688.7|12687.7|12688.7|12687.7|12689|12688|12687|12686|142
1654629080000|2022-06-07 19:11:20|12689.3|12688.3|12685.2|12684.2|12689.3|12688.3|12684.7|12683.7|206
1654629090000|2022-06-07 19:11:30|12685.3|12684.3|12684.8|12683.8|12686.5|12685.5|12684.7|12683.7|64
1654629100000|2022-06-07 19:11:40|12684.9|12683.9|12679.8|12678.8|12685.2|12684.2|12679.3|12678.3|226
1654629110000|2022-06-07 19:11:50|12680|12679|12676.8|12675.8|12680.8|12679.8|12675.8|12674.8|257
1654629120000|2022-06-07 19:12:00|12676.5|12675.5|12674|12673|12676.8|12675.8|12672.5|12671.5|256
1654629130000|2022-06-07 19:12:10|12673.9|12672.9|12677.3|12676.3|12677.3|12676.3|12672|12671|167
1654629140000|2022-06-07 19:12:20|12677.4|12676.4|12674.5|12673.5|12678.5|12677.5|12673.7|12672.7|119
1654629150000|2022-06-07 19:12:30|12674.4|12673.4|12675.7|12674.7|12676.5|12675.5|12673|12672|114
1654629160000|2022-06-07 19:12:40|12675|12674|12677.5|12676.5|12678.3|12677.3|12675|12674|94
1654629170000|2022-06-07 19:12:50|12677.8|12676.8|12679|12678|12680|12679|12677.2|12676.2|129
1654629180000|2022-06-07 19:13:00|12678.8|12677.8|12681|12680|12681.4|12680.4|12678.8|12677.8|134
1654629190000|2022-06-07 19:13:10|12680.8|12679.8|12680.7|12679.7|12683.3|12682.3|12680|12679|166
1654629200000|2022-06-07 19:13:20|12680.8|12679.8|12678.3|12677.3|12681.4|12680.4|12678|12677|70
1654629210000|2022-06-07 19:13:30|12678.2|12677.2|12677.5|12676.5|12678.3|12677.3|12675.9|12674.9|112
1654629220000|2022-06-07 19:13:40|12677.7|12676.7|12676|12675|12678.3|12677.3|12675.8|12674.8|41
1654629230000|2022-06-07 19:13:50|12676.2|12675.2|12678.3|12677.3|12678.3|12677.3|12676|12675|36
1654629240000|2022-06-07 19:14:00|12678.4|12677.4|12678.2|12677.2|12679.3|12678.3|12675.9|12674.9|78
1654629250000|2022-06-07 19:14:10|12677.8|12676.8|12682.3|12681.3|12683.3|12682.3|12677.8|12676.8|148
1654629260000|2022-06-07 19:14:20|12682.5|12681.5|12683|12682|12683.3|12682.3|12681.3|12680.3|106
1654629270000|2022-06-07 19:14:30|12683.2|12682.2|12680.8|12679.8|12683.5|12682.5|12680.8|12679.8|97
1654629280000|2022-06-07 19:14:40|12680.7|12679.7|12680.7|12679.7|12682.8|12681.8|12680|12679|75
1654629290000|2022-06-07 19:14:50|12680.3|12679.3|12682|12681|12682.3|12681.3|12680.3|12679.3|46
1654629300000|2022-06-07 19:15:00|12681.9|12680.9|12684.5|12683.5|12684.5|12683.5|12681.9|12680.9|57
1654629310000|2022-06-07 19:15:10|12684.7|12683.7|12682|12681|12684.8|12683.8|12681.5|12680.5|93
1654629320000|2022-06-07 19:15:20|12681.9|12680.9|12681.5|12680.5|12683.2|12682.2|12681.2|12680.2|56
1654629330000|2022-06-07 19:15:30|12681.3|12680.3|12684.3|12683.3|12684.5|12683.5|12681.3|12680.3|78
1654629340000|2022-06-07 19:15:40|12684.4|12683.4|12686.8|12685.8|12686.9|12685.9|12684|12683|145
1654629350000|2022-06-07 19:15:50|12686.7|12685.7|12684.8|12683.8|12687|12686|12683.5|12682.5|98
1654629360000|2022-06-07 19:16:00|12684.7|12683.7|12682.5|12681.5|12686.2|12685.2|12681.7|12680.7|69
1654629370000|2022-06-07 19:16:10|12682.4|12681.4|12683.3|12682.3|12683.4|12682.4|12680.3|12679.3|86
1654629380000|2022-06-07 19:16:20|12683.4|12682.4|12683.5|12682.5|12683.9|12682.9|12682.3|12681.3|37
1654629390000|2022-06-07 19:16:30|12685.3|12684.3|12688.4|12687.4|12688.5|12687.5|12685.3|12684.3|138
1654629400000|2022-06-07 19:16:40|12688.3|12687.3|12686.9|12685.9|12688.4|12687.4|12686.9|12685.9|72
1654629410000|2022-06-07 19:16:50|12687|12686|12688.5|12687.5|12689|12688|12686.3|12685.3|85
1654629420000|2022-06-07 19:17:00|12688.8|12687.8|12689.3|12688.3|12689.8|12688.8|12688.4|12687.4|69
1654629430000|2022-06-07 19:17:10|12689.4|12688.4|12685.2|12684.2|12689.4|12688.4|12684.5|12683.5|110
1654629440000|2022-06-07 19:17:20|12685.3|12684.3|12686.9|12685.9|12687.8|12686.8|12683.5|12682.5|81
1654629450000|2022-06-07 19:17:30|12686.8|12685.8|12685.2|12684.2|12686.9|12685.9|12685.2|12684.2|14
1654629460000|2022-06-07 19:17:40|12685.3|12684.3|12685.9|12684.9|12687|12686|12685|12684|37
1654629470000|2022-06-07 19:17:50|12686|12685|12685.5|12684.5|12686.4|12685.4|12685.2|12684.2|27
1654629480000|2022-06-07 19:18:00|12685.4|12684.4|12687.3|12686.3|12688.5|12687.5|12685.3|12684.3|81
1654629490000|2022-06-07 19:18:10|12687.2|12686.2|12686.5|12685.5|12687.2|12686.2|12685.2|12684.2|103
1654629500000|2022-06-07 19:18:20|12686.7|12685.7|12687.2|12686.2|12687.8|12686.8|12685.9|12684.9|34
1654629510000|2022-06-07 19:18:30|12687|12686|12689.3|12688.3|12689.3|12688.3|12687|12686|71
1654629520000|2022-06-07 19:18:40|12689.4|12688.4|12688.9|12687.9|12689.8|12688.8|12688|12687|93
1654629530000|2022-06-07 19:18:50|12689.3|12688.3|12685.9|12684.9|12689.5|12688.5|12685.8|12684.8|49
1654629540000|2022-06-07 19:19:00|12685.8|12684.8|12688.4|12687.4|12688.9|12687.9|12684.8|12683.8|64
1654629550000|2022-06-07 19:19:10|12688.8|12687.8|12688.7|12687.7|12689.5|12688.5|12688.3|12687.3|75
1654629560000|2022-06-07 19:19:20|12688.8|12687.8|12690.3|12689.3|12690.7|12689.7|12688.7|12687.7|57
1654629570000|2022-06-07 19:19:30|12690.2|12689.2|12688.5|12687.5|12692.5|12691.5|12687.2|12686.2|288
1654629580000|2022-06-07 19:19:40|12688.8|12687.8|12690|12689|12691.3|12690.3|12688.3|12687.3|84
1654629590000|2022-06-07 19:19:50|12690.2|12689.2|12688.8|12687.8|12690.3|12689.3|12687.3|12686.3|125
1654629600000|2022-06-07 19:20:00|12688.9|12687.9|12689.7|12688.7|12690.3|12689.3|12687.9|12686.9|62
1654629610000|2022-06-07 19:20:10|12689.5|12688.5|12687.5|12686.5|12690.2|12689.2|12686.8|12685.8|71
1654629620000|2022-06-07 19:20:20|12687.4|12686.4|12688.4|12687.4|12688.8|12687.8|12687|12686|68
1654629630000|2022-06-07 19:20:30|12688.5|12687.5|12685.8|12684.8|12688.8|12687.8|12685.4|12684.4|68
1654629640000|2022-06-07 19:20:40|12685.7|12684.7|12686|12685|12687|12686|12684.9|12683.9|107
1654629650000|2022-06-07 19:20:50|12685.9|12684.9|12687.4|12686.4|12687.5|12686.5|12685.4|12684.4|85
1654629660000|2022-06-07 19:21:00|12687.5|12686.5|12688.2|12687.2|12688.3|12687.3|12686.8|12685.8|53
1654629670000|2022-06-07 19:21:10|12688.3|12687.3|12691.4|12690.4|12691.9|12690.9|12688|12687|102
1654629680000|2022-06-07 19:21:20|12691.3|12690.3|12691|12690|12692.4|12691.4|12689.9|12688.9|114
1654629690000|2022-06-07 19:21:30|12690.9|12689.9|12691.7|12690.7|12691.8|12690.8|12690.8|12689.8|69
1654629700000|2022-06-07 19:21:40|12691.5|12690.5|12691.8|12690.8|12693.4|12692.4|12690.8|12689.8|175
1654629710000|2022-06-07 19:21:50|12691.7|12690.7|12691.5|12690.5|12691.7|12690.7|12690.3|12689.3|42
1654629720000|2022-06-07 19:22:00|12691.7|12690.7|12693.3|12692.3|12693.4|12692.4|12690.7|12689.7|73
1654629730000|2022-06-07 19:22:10|12693.4|12692.4|12695.9|12694.9|12697.3|12696.3|12692.8|12691.8|289
1654629740000|2022-06-07 19:22:20|12695.8|12694.8|12695.3|12694.3|12696.5|12695.5|12694.7|12693.7|99
1654629750000|2022-06-07 19:22:30|12695.5|12694.5|12695.9|12694.9|12696.2|12695.2|12693|12692|133
1654629760000|2022-06-07 19:22:40|12696|12695|12697.5|12696.5|12698.3|12697.3|12695|12694|207
1654629770000|2022-06-07 19:22:50|12697.4|12696.4|12697.8|12696.8|12698.4|12697.4|12697.3|12696.3|85
1654629780000|2022-06-07 19:23:00|12697.9|12696.9|12696.8|12695.8|12697.9|12696.9|12695|12694|140
1654629790000|2022-06-07 19:23:10|12696.5|12695.5|12693.5|12692.5|12697|12696|12693.3|12692.3|92
1654629800000|2022-06-07 19:23:20|12693.4|12692.4|12688.9|12687.9|12694|12693|12688.5|12687.5|198
1654629810000|2022-06-07 19:23:30|12689|12688|12691.5|12690.5|12691.5|12690.5|12689|12688|129
1654629820000|2022-06-07 19:23:40|12691.2|12690.2|12691|12690|12691.7|12690.7|12690|12689|69
1654629830000|2022-06-07 19:23:50|12690.9|12689.9|12691.3|12690.3|12691.3|12690.3|12690.3|12689.3|52
1654629840000|2022-06-07 19:24:00|12691.8|12690.8|12689|12688|12692.7|12691.7|12688.8|12687.8|96
1654629850000|2022-06-07 19:24:10|12688.9|12687.9|12683.9|12682.9|12689|12688|12683.8|12682.8|208
1654629860000|2022-06-07 19:24:20|12683.8|12682.8|12681.5|12680.5|12683.8|12682.8|12680.8|12679.8|184
1654629870000|2022-06-07 19:24:30|12681.7|12680.7|12683.9|12682.9|12683.9|12682.9|12680.5|12679.5|108
1654629880000|2022-06-07 19:24:40|12683.8|12682.8|12682.5|12681.5|12684.3|12683.3|12682|12681|100
1654629890000|2022-06-07 19:24:50|12682.7|12681.7|12688.3|12687.3|12688.7|12687.7|12682.5|12681.5|147
1654629900000|2022-06-07 19:25:00|12688.4|12687.4|12690.5|12689.5|12690.5|12689.5|12688.4|12687.4|138
1654629910000|2022-06-07 19:25:10|12690.2|12689.2|12685.8|12684.8|12690.5|12689.5|12685.8|12684.8|103
1654629920000|2022-06-07 19:25:20|12684.8|12683.8|12683.8|12682.8|12684.8|12683.8|12682.2|12681.2|122
1654629930000|2022-06-07 19:25:30|12683.9|12682.9|12683|12682|12685|12684|12681.3|12680.3|87
1654629940000|2022-06-07 19:25:40|12682.9|12681.9|12683.4|12682.4|12684.4|12683.4|12682.9|12681.9|51
1654629950000|2022-06-07 19:25:50|12683.5|12682.5|12687.3|12686.3|12687.5|12686.5|12683.5|12682.5|105
1654629960000|2022-06-07 19:26:00|12687.5|12686.5|12687.8|12686.8|12688.3|12687.3|12686.4|12685.4|74
1654629970000|2022-06-07 19:26:10|12687.9|12686.9|12688.4|12687.4|12689.9|12688.9|12687.8|12686.8|98
1654629980000|2022-06-07 19:26:20|12688.3|12687.3|12685.8|12684.8|12688.5|12687.5|12685.3|12684.3|101
1654629990000|2022-06-07 19:26:30|12685.9|12684.9|12685|12684|12686.3|12685.3|12684.2|12683.2|83
1654630000000|2022-06-07 19:26:40|12684.9|12683.9|12688.9|12687.9|12688.9|12687.9|12684.8|12683.8|74
1654630010000|2022-06-07 19:26:50|12689|12688|12689.2|12688.2|12689.8|12688.8|12688.3|12687.3|91
1654630020000|2022-06-07 19:27:00|12688.9|12687.9|12690.5|12689.5|12691.2|12690.2|12688.9|12687.9|152
1654630030000|2022-06-07 19:27:10|12690.4|12689.4|12686.4|12685.4|12690.5|12689.5|12686.4|12685.4|137
1654630040000|2022-06-07 19:27:20|12685.5|12684.5|12685|12684|12686|12685|12684|12683|131
1654630050000|2022-06-07 19:27:30|12685.2|12684.2|12687.3|12686.3|12688|12687|12684.4|12683.4|72
1654630060000|2022-06-07 19:27:40|12687.5|12686.5|12686.5|12685.5|12687.8|12686.8|12686.5|12685.5|67
1654630070000|2022-06-07 19:27:50|12686.4|12685.4|12686.7|12685.7|12688|12687|12685.9|12684.9|45
1654630080000|2022-06-07 19:28:00|12686.9|12685.9|12687.8|12686.8|12688|12687|12685.3|12684.3|62
1654630090000|2022-06-07 19:28:10|12687.7|12686.7|12688.2|12687.2|12689.7|12688.7|12687.7|12686.7|81
1654630100000|2022-06-07 19:28:20|12688.3|12687.3|12683.5|12682.5|12688.4|12687.4|12683.4|12682.4|81
1654630110000|2022-06-07 19:28:30|12684.3|12683.3|12684.4|12683.4|12685.7|12684.7|12683.5|12682.5|62
1654630120000|2022-06-07 19:28:40|12684.3|12683.3|12686.4|12685.4|12686.8|12685.8|12684|12683|65
1654630130000|2022-06-07 19:28:50|12686.5|12685.5|12688.5|12687.5|12688.5|12687.5|12686.3|12685.3|44
1654630140000|2022-06-07 19:29:00|12688.7|12687.7|12689.3|12688.3|12690|12689|12688|12687|67
1654630150000|2022-06-07 19:29:10|12689.2|12688.2|12689.8|12688.8|12689.9|12688.9|12688.3|12687.3|47
1654630160000|2022-06-07 19:29:20|12689.7|12688.7|12689.4|12688.4|12690.7|12689.7|12688.7|12687.7|62
1654630170000|2022-06-07 19:29:30|12689.5|12688.5|12688.4|12687.4|12690.2|12689.2|12688.2|12687.2|42
1654630180000|2022-06-07 19:29:40|12688.3|12687.3|12689.3|12688.3|12689.3|12688.3|12688.2|12687.2|74
1654630190000|2022-06-07 19:29:50|12689.2|12688.2|12687.7|12686.7|12689.4|12688.4|12687|12686|51
1654630200000|2022-06-07 19:30:00|12687.3|12686.3|12686.3|12685.3|12687.3|12686.3|12680.8|12679.8|297
1654630210000|2022-06-07 19:30:10|12687.7|12686.7|12684.5|12683.5|12688.8|12687.8|12684.5|12683.5|151
1654630220000|2022-06-07 19:30:20|12684.7|12683.7|12684.9|12683.9|12686.8|12685.8|12684.3|12683.3|55
1654630230000|2022-06-07 19:30:30|12685.2|12684.2|12686.7|12685.7|12687|12686|12684.3|12683.3|68
1654630240000|2022-06-07 19:30:40|12686.5|12685.5|12687.7|12686.7|12688.3|12687.3|12686.3|12685.3|76
1654630250000|2022-06-07 19:30:50|12687.3|12686.3|12688|12687|12688.9|12687.9|12686.2|12685.2|49
1654630260000|2022-06-07 19:31:00|12688.7|12687.7|12690.7|12689.7|12690.7|12689.7|12687.5|12686.5|74
1654630270000|2022-06-07 19:31:10|12690.5|12689.5|12693.8|12692.8|12693.9|12692.9|12690|12689|177
1654630280000|2022-06-07 19:31:20|12693.9|12692.9|12694.2|12693.2|12695.3|12694.3|12691.5|12690.5|187
1654630290000|2022-06-07 19:31:30|12694.3|12693.3|12694.7|12693.7|12695.9|12694.9|12694.2|12693.2|127
1654630300000|2022-06-07 19:31:40|12694.8|12693.8|12694.3|12693.3|12694.8|12693.8|12692.3|12691.3|120
1654630310000|2022-06-07 19:31:50|12694.2|12693.2|12691.5|12690.5|12694.2|12693.2|12690.2|12689.2|115
1654630320000|2022-06-07 19:32:00|12691.7|12690.7|12691.5|12690.5|12691.7|12690.7|12688.8|12687.8|93
1654630330000|2022-06-07 19:32:10|12691.7|12690.7|12692.5|12691.5|12693.2|12692.2|12689|12688|92
1654630340000|2022-06-07 19:32:20|12692.4|12691.4|12694.8|12693.8|12695.3|12694.3|12692.3|12691.3|81
1654630350000|2022-06-07 19:32:30|12695|12694|12696.4|12695.4|12698.4|12697.4|12694.4|12693.4|167
1654630360000|2022-06-07 19:32:40|12696.3|12695.3|12697|12696|12698|12697|12696.3|12695.3|70
1654630370000|2022-06-07 19:32:50|12697.3|12696.3|12694.8|12693.8|12697.7|12696.7|12694.7|12693.7|128
1654630380000|2022-06-07 19:33:00|12694.9|12693.9|12692.8|12691.8|12695.2|12694.2|12692.7|12691.7|141
1654630390000|2022-06-07 19:33:10|12693|12692|12694.8|12693.8|12696|12695|12692.8|12691.8|118
1654630400000|2022-06-07 19:33:20|12695.4|12694.4|12694.4|12693.4|12695.8|12694.8|12694.3|12693.3|60
1654630410000|2022-06-07 19:33:30|12694.3|12693.3|12695|12694|12695.5|12694.5|12692.8|12691.8|96
1654630420000|2022-06-07 19:33:40|12695.2|12694.2|12693|12692|12695.3|12694.3|12693|12692|60
1654630430000|2022-06-07 19:33:50|12692.5|12691.5|12691.8|12690.8|12692.5|12691.5|12690|12689|175
1654630440000|2022-06-07 19:34:00|12691.5|12690.5|12692|12691|12693.4|12692.4|12691.2|12690.2|119
1654630450000|2022-06-07 19:34:10|12691.7|12690.7|12692.3|12691.3|12692.4|12691.4|12690.8|12689.8|67
1654630460000|2022-06-07 19:34:20|12693.2|12692.2|12698.4|12697.4|12698.4|12697.4|12692.8|12691.8|154
1654630470000|2022-06-07 19:34:30|12698.5|12697.5|12705.3|12704.3|12705.7|12704.7|12697.8|12696.8|783
1654630480000|2022-06-07 19:34:40|12705.4|12704.4|12704.5|12703.5|12706.7|12705.7|12704|12703|418
1654630490000|2022-06-07 19:34:50|12704.3|12703.3|12705|12704|12706.3|12705.3|12704.3|12703.3|242
1654630500000|2022-06-07 19:35:00|12705.3|12704.3|12703.5|12702.5|12705.9|12704.9|12703|12702|154
1654630510000|2022-06-07 19:35:10|12703.8|12702.8|12700.5|12699.5|12705|12704|12700|12699|185
1654630520000|2022-06-07 19:35:20|12700.8|12699.8|12703.3|12702.3|12703.3|12702.3|12700.5|12699.5|111
1654630530000|2022-06-07 19:35:30|12703.5|12702.5|12705|12704|12705.2|12704.2|12703.2|12702.2|98
1654630540000|2022-06-07 19:35:40|12704.9|12703.9|12704.7|12703.7|12705.7|12704.7|12704.5|12703.5|101
1654630550000|2022-06-07 19:35:50|12704.8|12703.8|12704.7|12703.7|12705.3|12704.3|12703.4|12702.4|80
1654630560000|2022-06-07 19:36:00|12704.8|12703.8|12706.2|12705.2|12706.4|12705.4|12704.3|12703.3|185
1654630570000|2022-06-07 19:36:10|12706.9|12705.9|12702.5|12701.5|12707.5|12706.5|12702.4|12701.4|157
1654630580000|2022-06-07 19:36:20|12703.2|12702.2|12705.3|12704.3|12705.8|12704.8|12701.8|12700.8|144
1654630590000|2022-06-07 19:36:30|12705.2|12704.2|12705.8|12704.8|12706|12705|12704.2|12703.2|142
1654630600000|2022-06-07 19:36:40|12705.9|12704.9|12707.3|12706.3|12707.3|12706.3|12704.3|12703.3|91
1654630610000|2022-06-07 19:36:50|12707.2|12706.2|12705.3|12704.3|12707.7|12706.7|12705.3|12704.3|213
1654630620000|2022-06-07 19:37:00|12705|12704|12706.7|12705.7|12707.5|12706.5|12704.8|12703.8|153
1654630630000|2022-06-07 19:37:10|12706.9|12705.9|12708|12707|12709|12708|12706.5|12705.5|165
1654630640000|2022-06-07 19:37:20|12707.9|12706.9|12713.5|12712.5|12714.3|12713.3|12707.5|12706.5|752
1654630650000|2022-06-07 19:37:30|12713.8|12712.8|12717.3|12716.3|12717.4|12716.4|12713.5|12712.5|388
1654630660000|2022-06-07 19:37:40|12717|12716|12717.8|12716.8|12717.8|12716.8|12715.5|12714.5|197
1654630670000|2022-06-07 19:37:50|12717.9|12716.9|12715.8|12714.8|12718.5|12717.5|12715.7|12714.7|242
1654630680000|2022-06-07 19:38:00|12715.9|12714.9|12716.8|12715.8|12717.2|12716.2|12714.8|12713.8|363
1654630690000|2022-06-07 19:38:10|12716.3|12715.3|12715.8|12714.8|12717.3|12716.3|12714.5|12713.5|235
1654630700000|2022-06-07 19:38:20|12715.7|12714.7|12713.5|12712.5|12715.8|12714.8|12712|12711|176
1654630710000|2022-06-07 19:38:30|12713.7|12712.7|12711.5|12710.5|12713.8|12712.8|12711.5|12710.5|135
1654630720000|2022-06-07 19:38:40|12711.7|12710.7|12712.3|12711.3|12712.7|12711.7|12710.8|12709.8|106
1654630730000|2022-06-07 19:38:50|12712.4|12711.4|12711.3|12710.3|12713.5|12712.5|12711.3|12710.3|117
1654630740000|2022-06-07 19:39:00|12711.4|12710.4|12711.8|12710.8|12712.8|12711.8|12710.8|12709.8|171
1654630750000|2022-06-07 19:39:10|12711.9|12710.9|12713.8|12712.8|12713.8|12712.8|12711.9|12710.9|129
1654630760000|2022-06-07 19:39:20|12713.7|12712.7|12713.2|12712.2|12714.7|12713.7|12711.8|12710.8|111
1654630770000|2022-06-07 19:39:30|12713|12712|12712|12711|12713.8|12712.8|12711.8|12710.8|154
1654630780000|2022-06-07 19:39:40|12712.2|12711.2|12713.3|12712.3|12713.4|12712.4|12712|12711|93
1654630790000|2022-06-07 19:39:50|12713.2|12712.2|12715.5|12714.5|12715.7|12714.7|12713.2|12712.2|161
1654630800000|2022-06-07 19:40:00|12715.4|12714.4|12714.8|12713.8|12716.3|12715.3|12714.5|12713.5|184
1654630810000|2022-06-07 19:40:10|12714.7|12713.7|12714|12713|12715.8|12714.8|12713.5|12712.5|114
1654630820000|2022-06-07 19:40:20|12713.9|12712.9|12716.5|12715.5|12716.8|12715.8|12713.3|12712.3|146
1654630830000|2022-06-07 19:40:30|12716.4|12715.4|12715.7|12714.7|12716.9|12715.9|12715.3|12714.3|98
1654630840000|2022-06-07 19:40:40|12715.5|12714.5|12716|12715|12716.4|12715.4|12715.5|12714.5|52
1654630850000|2022-06-07 19:40:50|12715.8|12714.8|12714.2|12713.2|12716.2|12715.2|12713.4|12712.4|174
1654630860000|2022-06-07 19:41:00|12714.5|12713.5|12715.3|12714.3|12717.2|12716.2|12713.4|12712.4|178
1654630870000|2022-06-07 19:41:10|12715.5|12714.5|12715.9|12714.9|12716.7|12715.7|12714.7|12713.7|249
1654630880000|2022-06-07 19:41:20|12716|12715|12714.5|12713.5|12717.7|12716.7|12714.4|12713.4|149
1654630890000|2022-06-07 19:41:30|12714.4|12713.4|12713.5|12712.5|12715.8|12714.8|12713.2|12712.2|181
1654630900000|2022-06-07 19:41:40|12713.7|12712.7|12711.3|12710.3|12713.7|12712.7|12711|12710|235
1654630910000|2022-06-07 19:41:50|12711|12710|12711.3|12710.3|12712|12711|12711|12710|106
1654630920000|2022-06-07 19:42:00|12711.2|12710.2|12712.8|12711.8|12712.8|12711.8|12711|12710|115
1654630930000|2022-06-07 19:42:10|12712.9|12711.9|12711|12710|12714|12713|12709.2|12708.2|277
1654630940000|2022-06-07 19:42:20|12711.2|12710.2|12707.2|12706.2|12711.5|12710.5|12706.9|12705.9|146
1654630950000|2022-06-07 19:42:30|12707.3|12706.3|12703.8|12702.8|12707.8|12706.8|12703.2|12702.2|280
1654630960000|2022-06-07 19:42:40|12703.9|12702.9|12704.8|12703.8|12705.8|12704.8|12703.5|12702.5|204
1654630970000|2022-06-07 19:42:50|12704.7|12703.7|12704.2|12703.2|12707.4|12706.4|12704.2|12703.2|287
1654630980000|2022-06-07 19:43:00|12704|12703|12703.3|12702.3|12704.5|12703.5|12702.8|12701.8|193
1654630990000|2022-06-07 19:43:10|12703|12702|12703|12702|12705.3|12704.3|12701.8|12700.8|185
1654631000000|2022-06-07 19:43:20|12702.9|12701.9|12702.5|12701.5|12703.3|12702.3|12702.3|12701.3|61
1654631010000|2022-06-07 19:43:30|12702.7|12701.7|12697.3|12696.3|12702.8|12701.8|12697.3|12696.3|239
1654631020000|2022-06-07 19:43:40|12697.2|12696.2|12701.4|12700.4|12701.5|12700.5|12697|12696|250
1654631030000|2022-06-07 19:43:50|12701.2|12700.2|12699.8|12698.8|12702.2|12701.2|12699|12698|126
1654631040000|2022-06-07 19:44:00|12699.5|12698.5|12701.5|12700.5|12702.3|12701.3|12697.3|12696.3|332
1654631050000|2022-06-07 19:44:10|12701.3|12700.3|12703.3|12702.3|12703.7|12702.7|12700.8|12699.8|134
1654631060000|2022-06-07 19:44:20|12703.2|12702.2|12704|12703|12704|12703|12701.8|12700.8|113
1654631070000|2022-06-07 19:44:30|12703.9|12702.9|12704.8|12703.8|12705|12704|12703.8|12702.8|73
1654631080000|2022-06-07 19:44:40|12704.7|12703.7|12704.8|12703.8|12705.3|12704.3|12704.2|12703.2|52
1654631090000|2022-06-07 19:44:50|12704.5|12703.5|12703.8|12702.8|12705.3|12704.3|12703.5|12702.5|67
1654631100000|2022-06-07 19:45:00|12703.7|12702.7|12702.4|12701.4|12705.5|12704.5|12701.8|12700.8|155
1654631110000|2022-06-07 19:45:10|12702|12701|12703|12702|12704.2|12703.2|12700.5|12699.5|182
1654631120000|2022-06-07 19:45:20|12703.2|12702.2|12704.7|12703.7|12706|12705|12703.2|12702.2|127
1654631130000|2022-06-07 19:45:30|12704.8|12703.8|12707.4|12706.4|12707.5|12706.5|12704.8|12703.8|133
1654631140000|2022-06-07 19:45:40|12707.5|12706.5|12708.2|12707.2|12710|12709|12707.3|12706.3|146
1654631150000|2022-06-07 19:45:50|12707.9|12706.9|12709.5|12708.5|12710.4|12709.4|12707.9|12706.9|150
1654631160000|2022-06-07 19:46:00|12709.7|12708.7|12709.3|12708.3|12710|12709|12708.3|12707.3|113
1654631170000|2022-06-07 19:46:10|12709|12708|12709.2|12708.2|12709.4|12708.4|12707.8|12706.8|86
1654631180000|2022-06-07 19:46:20|12708.9|12707.9|12711.2|12710.2|12711.4|12710.4|12708.4|12707.4|237
1654631190000|2022-06-07 19:46:30|12711|12710|12711.5|12710.5|12711.5|12710.5|12709.7|12708.7|281
1654631200000|2022-06-07 19:46:40|12711.7|12710.7|12712.3|12711.3|12712.5|12711.5|12711.3|12710.3|166
1654631210000|2022-06-07 19:46:50|12712.2|12711.2|12712|12711|12712.5|12711.5|12711.3|12710.3|153
1654631220000|2022-06-07 19:47:00|12712.2|12711.2|12712|12711|12712.9|12711.9|12708.8|12707.8|189
1654631230000|2022-06-07 19:47:10|12712.2|12711.2|12710|12709|12712.5|12711.5|12709.8|12708.8|61
1654631240000|2022-06-07 19:47:20|12710.2|12709.2|12710|12709|12710.8|12709.8|12709.7|12708.7|47
1654631250000|2022-06-07 19:47:30|12710.2|12709.2|12708.8|12707.8|12711.5|12710.5|12708.7|12707.7|74
1654631260000|2022-06-07 19:47:40|12708.9|12707.9|12711.7|12710.7|12711.7|12710.7|12707.3|12706.3|77
1654631270000|2022-06-07 19:47:50|12712|12711|12712.8|12711.8|12714|12713|12711|12710|165
1654631280000|2022-06-07 19:48:00|12712.5|12711.5|12715.8|12714.8|12716.5|12715.5|12711.8|12710.8|231
1654631290000|2022-06-07 19:48:10|12715.3|12714.3|12716.3|12715.3|12716.5|12715.5|12714.7|12713.7|290
1654631300000|2022-06-07 19:48:20|12716.4|12715.4|12715.7|12714.7|12716.4|12715.4|12715|12714|124
1654631310000|2022-06-07 19:48:30|12715.8|12714.8|12717.3|12716.3|12717.5|12716.5|12715.8|12714.8|142
1654631320000|2022-06-07 19:48:40|12717|12716|12714.8|12713.8|12717.2|12716.2|12714.5|12713.5|115
1654631330000|2022-06-07 19:48:50|12714.5|12713.5|12713.8|12712.8|12714.9|12713.9|12713|12712|96
1654631340000|2022-06-07 19:49:00|12713.9|12712.9|12715.3|12714.3|12716|12715|12713.3|12712.3|115
1654631350000|2022-06-07 19:49:10|12715.5|12714.5|12716.9|12715.9|12717.9|12716.9|12715.5|12714.5|161
1654631360000|2022-06-07 19:49:20|12716.7|12715.7|12720.5|12719.5|12720.7|12719.7|12716.3|12715.3|213
1654631370000|2022-06-07 19:49:30|12720.3|12719.3|12719.3|12718.3|12720.9|12719.9|12718.3|12717.3|159
1654631380000|2022-06-07 19:49:40|12719.9|12718.9|12722.5|12721.5|12723.3|12722.3|12719.9|12718.9|318
1654631390000|2022-06-07 19:49:50|12722.7|12721.7|12718.4|12717.4|12723.4|12722.4|12717.8|12716.8|211
1654631400000|2022-06-07 19:50:00|12718.3|12717.3|12726.2|12725.2|12731.9|12730.9|12708.3|12707.3|1810
1654631410000|2022-06-07 19:50:10|12726|12725|12730.7|12729.7|12732.9|12731.9|12726|12725|323
1654631420000|2022-06-07 19:50:20|12730.8|12729.8|12732.2|12731.2|12732.5|12731.5|12729.9|12728.9|177
1654631430000|2022-06-07 19:50:30|12732.3|12731.3|12729|12728|12733.7|12732.7|12727.4|12726.4|166
1654631440000|2022-06-07 19:50:40|12729.3|12728.3|12723.3|12722.3|12729.3|12728.3|12722.2|12721.2|236
1654631450000|2022-06-07 19:50:50|12723.2|12722.2|12724.5|12723.5|12727.5|12726.5|12721.4|12720.4|589
1654631460000|2022-06-07 19:51:00|12724.4|12723.4|12725.3|12724.3|12727.3|12726.3|12721.8|12720.8|200
1654631470000|2022-06-07 19:51:10|12725.2|12724.2|12725.7|12724.7|12727.9|12726.9|12724.2|12723.2|266
1654631480000|2022-06-07 19:51:20|12725.8|12724.8|12720.8|12719.8|12727.7|12726.7|12720.3|12719.3|144
1654631490000|2022-06-07 19:51:30|12720.9|12719.9|12720.2|12719.2|12721.9|12720.9|12719.3|12718.3|131
1654631500000|2022-06-07 19:51:40|12720.3|12719.3|12721.5|12720.5|12721.5|12720.5|12719.4|12718.4|168
1654631510000|2022-06-07 19:51:50|12721.8|12720.8|12724.9|12723.9|12725.5|12724.5|12721.2|12720.2|168
1654631520000|2022-06-07 19:52:00|12725|12724|12728.9|12727.9|12729|12728|12725|12724|191
1654631530000|2022-06-07 19:52:10|12729.3|12728.3|12731.7|12730.7|12733.8|12732.8|12728.8|12727.8|314
1654631540000|2022-06-07 19:52:20|12731.8|12730.8|12732.2|12731.2|12733.9|12732.9|12731|12730|178
1654631550000|2022-06-07 19:52:30|12732|12731|12728.9|12727.9|12733.2|12732.2|12727.8|12726.8|284
1654631560000|2022-06-07 19:52:40|12728.8|12727.8|12731.2|12730.2|12731.2|12730.2|12727.8|12726.8|107
1654631570000|2022-06-07 19:52:50|12731|12730|12729.3|12728.3|12731.7|12730.7|12729.3|12728.3|67
1654631580000|2022-06-07 19:53:00|12729|12728|12729.3|12728.3|12730.8|12729.8|12727.5|12726.5|229
1654631590000|2022-06-07 19:53:10|12729.5|12728.5|12729.3|12728.3|12730|12729|12728.3|12727.3|107
1654631600000|2022-06-07 19:53:20|12729.5|12728.5|12724.8|12723.8|12729.5|12728.5|12724.8|12723.8|307
1654631610000|2022-06-07 19:53:30|12724.5|12723.5|12721.8|12720.8|12724.5|12723.5|12721|12720|230
1654631620000|2022-06-07 19:53:40|12721.4|12720.4|12720.8|12719.8|12723.3|12722.3|12720|12719|200
1654631630000|2022-06-07 19:53:50|12721|12720|12721.5|12720.5|12722.8|12721.8|12719.7|12718.7|247
1654631640000|2022-06-07 19:54:00|12719.9|12718.9|12721.8|12720.8|12723|12722|12719.4|12718.4|205
1654631650000|2022-06-07 19:54:10|12722.3|12721.3|12723.4|12722.4|12725.2|12724.2|12721.7|12720.7|157
1654631660000|2022-06-07 19:54:20|12723.5|12722.5|12726|12725|12726|12725|12723.5|12722.5|145
1654631670000|2022-06-07 19:54:30|12725.8|12724.8|12725.8|12724.8|12727|12726|12724.4|12723.4|253
1654631680000|2022-06-07 19:54:40|12729.4|12728.4|12735|12734|12735.3|12734.3|12729.4|12728.4|1086
1654631690000|2022-06-07 19:54:50|12734.8|12733.8|12730.2|12729.2|12736.3|12735.3|12729.3|12728.3|457
1654631700000|2022-06-07 19:55:00|12730.3|12729.3|12728.8|12727.8|12732|12731|12725.9|12724.9|531
1654631710000|2022-06-07 19:55:10|12728.5|12727.5|12721.8|12720.8|12728.5|12727.5|12721.3|12720.3|378
1654631720000|2022-06-07 19:55:20|12722.3|12721.3|12717.3|12716.3|12722.3|12721.3|12716.8|12715.8|350
1654631730000|2022-06-07 19:55:30|12717.5|12716.5|12721|12720|12721.3|12720.3|12716.5|12715.5|329
1654631740000|2022-06-07 19:55:40|12720.8|12719.8|12724.3|12723.3|12724.9|12723.9|12719.8|12718.8|183
1654631750000|2022-06-07 19:55:50|12724.4|12723.4|12726|12725|12726.3|12725.3|12724.4|12723.4|191
1654631760000|2022-06-07 19:56:00|12726.2|12725.2|12727.2|12726.2|12727.8|12726.8|12725.8|12724.8|189
1654631770000|2022-06-07 19:56:10|12727.3|12726.3|12722.3|12721.3|12727.8|12726.8|12721.3|12720.3|361
1654631780000|2022-06-07 19:56:20|12722.4|12721.4|12721|12720|12723.7|12722.7|12720.5|12719.5|189
1654631790000|2022-06-07 19:56:30|12721.2|12720.2|12720.4|12719.4|12723|12722|12720.2|12719.2|295
1654631800000|2022-06-07 19:56:40|12720.3|12719.3|12720.4|12719.4|12722.4|12721.4|12719.8|12718.8|123
1654631810000|2022-06-07 19:56:50|12720.3|12719.3|12719.3|12718.3|12720.3|12719.3|12718.8|12717.8|203
1654631820000|2022-06-07 19:57:00|12719.2|12718.2|12717.8|12716.8|12719.5|12718.5|12717.7|12716.7|197
1654631830000|2022-06-07 19:57:10|12717.9|12716.9|12716.8|12715.8|12718|12717|12716.5|12715.5|146
1654631840000|2022-06-07 19:57:20|12716.7|12715.7|12719.5|12718.5|12720.2|12719.2|12716.4|12715.4|240
1654631850000|2022-06-07 19:57:30|12719.4|12718.4|12718.8|12717.8|12719.7|12718.7|12718|12717|232
1654631860000|2022-06-07 19:57:40|12718.9|12717.9|12720|12719|12720.4|12719.4|12718.5|12717.5|233
1654631870000|2022-06-07 19:57:50|12720.3|12719.3|12718.3|12717.3|12721|12720|12718|12717|367
1654631880000|2022-06-07 19:58:00|12718.2|12717.2|12717.8|12716.8|12718.2|12717.2|12716.4|12715.4|606
1654631890000|2022-06-07 19:58:10|12718|12717|12718.5|12717.5|12719|12718|12717|12716|264
1654631900000|2022-06-07 19:58:20|12718.7|12717.7|12722.3|12721.3|12722.3|12721.3|12716.4|12715.4|779
1654631910000|2022-06-07 19:58:30|12722.2|12721.2|12717.8|12716.8|12722.8|12721.8|12716.5|12715.5|549
1654631920000|2022-06-07 19:58:40|12717.5|12716.5|12715.5|12714.5|12718.8|12717.8|12715.5|12714.5|390
1654631930000|2022-06-07 19:58:50|12715.4|12714.4|12719.4|12718.4|12719.4|12718.4|12715.3|12714.3|405
1654631940000|2022-06-07 19:59:00|12719.3|12718.3|12714.4|12713.4|12719.7|12718.7|12714.4|12713.4|582
1654631950000|2022-06-07 19:59:10|12714.3|12713.3|12710.9|12709.9|12714.3|12713.3|12710.9|12709.9|508
1654631960000|2022-06-07 19:59:20|12711|12710|12708.4|12707.4|12711.2|12710.2|12708.2|12707.2|597
1654631970000|2022-06-07 19:59:30|12708.3|12707.3|12709.7|12708.7|12710.4|12709.4|12707.8|12706.8|794
1654631980000|2022-06-07 19:59:40|12709.8|12708.8|12708.3|12707.3|12711.7|12710.7|12707.9|12706.9|918
1654631990000|2022-06-07 19:59:50|12708.4|12707.4|12708|12707|12708.5|12707.5|12705.9|12704.9|2111
1654632000000|2022-06-07 20:00:00|12707.8|12706.8|12700.9|12698.9|12708.2|12706.8|12696.4|12694.4|1385
1654632010000|2022-06-07 20:00:10|12701.1|12699.1|12694.4|12692.4|12702.4|12700.4|12693.6|12691.6|447
1654632020000|2022-06-07 20:00:20|12694.6|12692.6|12698.8|12696.8|12699.7|12697.7|12694.6|12692.6|265
1654632030000|2022-06-07 20:00:30|12698.9|12696.9|12696.3|12694.3|12699.8|12697.8|12695.7|12693.7|324
1654632040000|2022-06-07 20:00:40|12695.7|12693.7|12692.7|12690.7|12696.3|12694.3|12692.6|12690.6|349
1654632050000|2022-06-07 20:00:50|12692.8|12690.8|12690.3|12688.3|12692.8|12690.8|12689.3|12687.3|304
1654632060000|2022-06-07 20:01:00|12690.4|12688.4|12690.3|12688.3|12691.3|12689.3|12688.7|12686.7|201
1654632070000|2022-06-07 20:01:10|12690.2|12688.2|12693.6|12691.6|12694.7|12692.7|12690.2|12688.2|369
1654632080000|2022-06-07 20:01:20|12693.7|12691.7|12692.7|12690.7|12693.9|12691.9|12692.2|12690.2|189
1654632090000|2022-06-07 20:01:30|12692.4|12690.4|12689.2|12687.2|12692.8|12690.8|12689.2|12687.2|88
1654632100000|2022-06-07 20:01:40|12690.1|12688.1|12690.6|12688.6|12691.1|12689.1|12689.4|12687.4|110
1654632110000|2022-06-07 20:01:50|12690.7|12688.7|12688.7|12686.7|12691.2|12689.2|12688.7|12686.7|187
1654632120000|2022-06-07 20:02:00|12689.2|12687.2|12690.6|12688.6|12691.6|12689.6|12689.1|12687.1|155
1654632130000|2022-06-07 20:02:10|12690.7|12688.7|12691.6|12689.6|12692.1|12690.1|12690.7|12688.7|73
1654632140000|2022-06-07 20:02:20|12691.4|12689.4|12691.9|12689.9|12692.4|12690.4|12691.2|12689.2|122
1654632150000|2022-06-07 20:02:30|12691.6|12689.6|12690.2|12688.2|12691.8|12689.8|12689.6|12687.6|242
1654632160000|2022-06-07 20:02:40|12690.1|12688.1|12691.7|12689.7|12691.7|12689.7|12689.9|12687.9|200
1654632170000|2022-06-07 20:02:50|12691.6|12689.6|12689.8|12687.8|12692.1|12690.1|12689.7|12687.7|203
1654632180000|2022-06-07 20:03:00|12689.9|12687.9|12689.6|12687.6|12690.8|12688.8|12688.9|12686.9|169
1654632190000|2022-06-07 20:03:10|12689.7|12687.7|12689.4|12687.4|12690.3|12688.3|12689.1|12687.1|72
1654632200000|2022-06-07 20:03:20|12689.2|12687.2|12689.9|12687.9|12690.9|12688.9|12688.3|12686.3|137
1654632210000|2022-06-07 20:03:30|12690.1|12688.1|12691.2|12689.2|12691.7|12689.7|12690.1|12688.1|92
1654632220000|2022-06-07 20:03:40|12690.6|12688.6|12690.2|12688.2|12691.1|12689.1|12689.7|12687.7|134
1654632230000|2022-06-07 20:03:50|12690.1|12688.1|12686.2|12684.2|12690.1|12688.1|12686.2|12684.2|201
1654632240000|2022-06-07 20:04:00|12686.3|12684.3|12685.7|12683.7|12686.4|12684.4|12685.7|12683.7|89
1654632250000|2022-06-07 20:04:10|12685.6|12683.6|12686.3|12684.3|12686.8|12684.8|12685.6|12683.6|175
1654632260000|2022-06-07 20:04:20|12686.4|12684.4|12687.8|12685.8|12688.3|12686.3|12685.9|12683.9|188
1654632270000|2022-06-07 20:04:30|12688.2|12686.2|12687.6|12685.6|12688.4|12686.4|12687.4|12685.4|138
1654632280000|2022-06-07 20:04:40|12687.4|12685.4|12686.4|12684.4|12687.4|12685.4|12686.2|12684.2|130
1654632290000|2022-06-07 20:04:50|12686.3|12684.3|12685.8|12683.8|12686.8|12684.8|12685.8|12683.8|110
1654632300000|2022-06-07 20:05:00|12686.1|12684.1|12685.6|12683.6|12686.1|12684.1|12685.4|12683.4|176
1654632310000|2022-06-07 20:05:10|12685.7|12683.7|12685.3|12683.3|12686.1|12684.1|12685.3|12683.3|144
1654632320000|2022-06-07 20:05:20|12685.6|12683.6|12684.9|12682.9|12685.6|12683.6|12683.8|12681.8|427
1654632330000|2022-06-07 20:05:30|12685.3|12683.3|12684.2|12682.2|12685.7|12683.7|12683.8|12681.8|93
1654632340000|2022-06-07 20:05:40|12684.1|12682.1|12683.9|12681.9|12684.1|12682.1|12683.2|12681.2|93
1654632350000|2022-06-07 20:05:50|12684.2|12682.2|12684.2|12682.2|12685.8|12683.8|12684.1|12682.1|92
1654632360000|2022-06-07 20:06:00|12684.1|12682.1|12687.7|12685.7|12688.1|12686.1|12683.7|12681.7|128
1654632370000|2022-06-07 20:06:10|12687.8|12685.8|12690.6|12688.6|12690.9|12688.9|12687.8|12685.8|129
1654632380000|2022-06-07 20:06:20|12690.2|12688.2|12690.9|12688.9|12691.3|12689.3|12689.7|12687.7|99
1654632390000|2022-06-07 20:06:30|12691.2|12689.2|12691.4|12689.4|12691.6|12689.6|12690.7|12688.7|72
1654632400000|2022-06-07 20:06:40|12691.6|12689.6|12692.1|12690.1|12692.3|12690.3|12691.1|12689.1|72
1654632410000|2022-06-07 20:06:50|12691.9|12689.9|12691.4|12689.4|12691.9|12689.9|12690.9|12688.9|67
1654632420000|2022-06-07 20:07:00|12691.8|12689.8|12691.8|12689.8|12692.1|12690.1|12691.3|12689.3|54
1654632430000|2022-06-07 20:07:10|12691.9|12689.9|12690.8|12688.8|12691.9|12689.9|12690.8|12688.8|60
1654632440000|2022-06-07 20:07:20|12690.7|12688.7|12690.9|12688.9|12691.9|12689.9|12690.7|12688.7|60
1654632450000|2022-06-07 20:07:30|12691.9|12689.9|12691.9|12689.9|12692.3|12690.3|12690.8|12688.8|79
1654632460000|2022-06-07 20:07:40|12692.1|12690.1|12691.8|12689.8|12692.1|12690.1|12691.1|12689.1|49
1654632470000|2022-06-07 20:07:50|12691.9|12689.9|12690.9|12688.9|12692.2|12690.2|12690.8|12688.8|29
1654632480000|2022-06-07 20:08:00|12690.3|12688.3|12689.4|12687.4|12691.4|12689.4|12689.3|12687.3|103
1654632490000|2022-06-07 20:08:10|12689.7|12687.7|12690.4|12688.4|12690.7|12688.7|12688.6|12686.6|121
1654632500000|2022-06-07 20:08:20|12690.6|12688.6|12689.4|12687.4|12690.6|12688.6|12689.1|12687.1|60
1654632510000|2022-06-07 20:08:30|12689.3|12687.3|12691.6|12689.6|12691.6|12689.6|12689.3|12687.3|99
1654632520000|2022-06-07 20:08:40|12691.4|12689.4|12691.8|12689.8|12692.3|12690.3|12691.4|12689.4|84
1654632530000|2022-06-07 20:08:50|12691.9|12689.9|12693.1|12691.1|12693.3|12691.3|12691.4|12689.4|72
1654632540000|2022-06-07 20:09:00|12693.4|12691.4|12693.6|12691.6|12693.9|12691.9|12692.8|12690.8|64
1654632550000|2022-06-07 20:09:10|12693.7|12691.7|12695.7|12693.7|12695.7|12693.7|12693.2|12691.2|107
1654632560000|2022-06-07 20:09:20|12695.6|12693.6|12694.9|12692.9|12696.4|12694.4|12694.6|12692.6|74
1654632570000|2022-06-07 20:09:30|12695.1|12693.1|12695.4|12693.4|12695.6|12693.6|12694.8|12692.8|32
1654632580000|2022-06-07 20:09:40|12695.3|12693.3|12693.7|12691.7|12695.3|12693.3|12693.7|12691.7|58
1654632590000|2022-06-07 20:09:50|12693.6|12691.6|12692.9|12690.9|12693.7|12691.7|12692.9|12690.9|40
1654632600000|2022-06-07 20:10:00|12692.7|12690.7|12690.9|12688.9|12692.9|12690.9|12690.7|12688.7|95
1654632610000|2022-06-07 20:10:10|12691.1|12689.1|12691.1|12689.1|12691.7|12689.7|12690.7|12688.7|46
1654632620000|2022-06-07 20:10:20|12690.9|12688.9|12690.2|12688.2|12691.3|12689.3|12689.6|12687.6|71
1654632630000|2022-06-07 20:10:30|12689.2|12687.2|12689.4|12687.4|12689.7|12687.7|12688.9|12686.9|205
1654632640000|2022-06-07 20:10:40|12689.6|12687.6|12688.9|12686.9|12690.7|12688.7|12688.9|12686.9|44
1654632650000|2022-06-07 20:10:50|12688.8|12686.8|12690.4|12688.4|12690.4|12688.4|12688.7|12686.7|30
1654632660000|2022-06-07 20:11:00|12690.6|12688.6|12691.2|12689.2|12691.6|12689.6|12690.6|12688.6|32
1654632670000|2022-06-07 20:11:10|12691.3|12689.3|12691.3|12689.3|12691.6|12689.6|12691.1|12689.1|16
1654632680000|2022-06-07 20:11:20|12691.2|12689.2|12689.9|12687.9|12691.2|12689.2|12689.7|12687.7|39
1654632690000|2022-06-07 20:11:30|12689.8|12687.8|12691.4|12689.4|12691.4|12689.4|12689.8|12687.8|33
1654632700000|2022-06-07 20:11:40|12691.2|12689.2|12690.9|12688.9|12691.3|12689.3|12690.7|12688.7|15
1654632710000|2022-06-07 20:11:50|12691.2|12689.2|12690.9|12688.9|12691.2|12689.2|12690.4|12688.4|23
1654632720000|2022-06-07 20:12:00|12690.8|12688.8|12691.8|12689.8|12692.3|12690.3|12690.8|12688.8|15
1654632730000|2022-06-07 20:12:10|12691.7|12689.7|12692.1|12690.1|12692.2|12690.2|12691.7|12689.7|5
1654632740000|2022-06-07 20:12:20|12692.2|12690.2|12692.4|12690.4|12692.7|12690.7|12691.9|12689.9|25
1654632750000|2022-06-07 20:12:30|12692.6|12690.6|12692.4|12690.4|12692.9|12690.9|12692.3|12690.3|31
1654632760000|2022-06-07 20:12:40|12692.2|12690.2|12692.9|12690.9|12692.9|12690.9|12691.9|12689.9|16
1654632770000|2022-06-07 20:12:50|12692.8|12690.8|12691.4|12689.4|12692.8|12690.8|12691.2|12689.2|32
1654632780000|2022-06-07 20:13:00|12691.6|12689.6|12691.6|12689.6|12692.2|12690.2|12690.6|12688.6|58
1654632790000|2022-06-07 20:13:10|12691.7|12689.7|12692.2|12690.2|12692.3|12690.3|12691.7|12689.7|21
1654632800000|2022-06-07 20:13:20|12692.7|12690.7|12692.9|12690.9|12693.2|12691.2|12691.9|12689.9|58
1654632810000|2022-06-07 20:13:30|12693.1|12691.1|12693.4|12691.4|12694.2|12692.2|12693.1|12691.1|49
1654632820000|2022-06-07 20:13:40|12693.3|12691.3|12693.4|12691.4|12693.6|12691.6|12693.2|12691.2|13
1654632830000|2022-06-07 20:13:50|12693.7|12691.7|12693.2|12691.2|12694.4|12692.4|12693.2|12691.2|52
1654632840000|2022-06-07 20:14:00|12693.1|12691.1|12692.3|12690.3|12693.2|12691.2|12691.3|12689.3|63
1654632850000|2022-06-07 20:14:10|12692.4|12690.4|12692.2|12690.2|12692.6|12690.6|12691.9|12689.9|27
1654632860000|2022-06-07 20:14:20|12692.1|12690.1|12690.8|12688.8|12692.1|12690.1|12690.6|12688.6|38
1654632870000|2022-06-07 20:14:30|12690.9|12688.9|12691.6|12689.6|12691.7|12689.7|12690.4|12688.4|166
1654632880000|2022-06-07 20:14:40|12691.4|12689.4|12694.3|12692.3|12694.8|12692.8|12691.4|12689.4|180
1654632890000|2022-06-07 20:14:50|12694.4|12692.4|12692.1|12690.1|12694.6|12692.6|12690.7|12688.7|91
1654632900000|2022-06-07 20:15:00|12692.2|12690.2|12692.3|12690.3|12692.4|12690.4|12690.9|12688.9|41
1654632910000|2022-06-07 20:15:10|12692.4|12690.4|12692.6|12690.6|12692.9|12690.9|12691.9|12689.9|10
1654632920000|2022-06-07 20:15:20|12692.4|12690.4|12691.6|12689.6|12692.4|12690.4|12691.6|12689.6|8
1654632930000|2022-06-07 20:15:30|12691.7|12689.7|12691.3|12689.3|12691.7|12689.7|12691.3|12689.3|3
1654632940000|2022-06-07 20:15:40|12691.4|12689.4|12691.3|12689.3|12691.9|12689.9|12691.3|12689.3|19
1654632950000|2022-06-07 20:15:50|12691.2|12689.2|12691.4|12689.4|12691.6|12689.6|12691.2|12689.2|13
1654632960000|2022-06-07 20:16:00|12691.6|12689.6|12691.8|12689.8|12691.9|12689.9|12691.3|12689.3|11
1654632970000|2022-06-07 20:16:10|12692.1|12690.1|12691.3|12689.3|12692.1|12690.1|12691.2|12689.2|11
1654632980000|2022-06-07 20:16:20|12691.2|12689.2|12690.9|12688.9|12691.4|12689.4|12690.9|12688.9|9
1654632990000|2022-06-07 20:16:30|12690.6|12688.6|12690.3|12688.3|12690.8|12688.8|12690.3|12688.3|14
1654633000000|2022-06-07 20:16:40|12690.4|12688.4|12691.3|12689.3|12691.3|12689.3|12690.4|12688.4|3
1654633010000|2022-06-07 20:16:50|12691.4|12689.4|12691.2|12689.2|12691.6|12689.6|12691.1|12689.1|7
1654633020000|2022-06-07 20:17:00|12691.3|12689.3|12691.3|12689.3|12691.6|12689.6|12690.9|12688.9|11
1654633030000|2022-06-07 20:17:10|12691.4|12689.4|12690.3|12688.3|12691.6|12689.6|12690.3|12688.3|7
1654633040000|2022-06-07 20:17:20|12690.4|12688.4|12687.3|12685.3|12691.1|12689.1|12687.1|12685.1|66
1654633050000|2022-06-07 20:17:30|12687.2|12685.2|12688.2|12686.2|12688.6|12686.6|12687.1|12685.1|26
1654633060000|2022-06-07 20:17:40|12688.3|12686.3|12687.3|12685.3|12688.6|12686.6|12687.1|12685.1|30
1654633070000|2022-06-07 20:17:50|12687.6|12685.6|12685.2|12683.2|12687.7|12685.7|12685.1|12683.1|64
1654633080000|2022-06-07 20:18:00|12684.8|12682.8|12685.7|12683.7|12685.8|12683.8|12684.3|12682.3|48
1654633090000|2022-06-07 20:18:10|12685.9|12683.9|12686.1|12684.1|12686.2|12684.2|12684.8|12682.8|17
1654633100000|2022-06-07 20:18:20|12686.2|12684.2|12686.3|12684.3|12686.6|12684.6|12685.7|12683.7|15
1654633110000|2022-06-07 20:18:30|12686.2|12684.2|12686.2|12684.2|12686.3|12684.3|12685.8|12683.8|2
1654633120000|2022-06-07 20:18:40|12686.1|12684.1|12687.1|12685.1|12687.2|12685.2|12685.3|12683.3|17
1654633130000|2022-06-07 20:18:50|12687.3|12685.3|12686.1|12684.1|12687.3|12685.3|12685.9|12683.9|13
1654633140000|2022-06-07 20:19:00|12685.6|12683.6|12686.1|12684.1|12686.8|12684.8|12685.6|12683.6|16
1654633150000|2022-06-07 20:19:10|12685.8|12683.8|12687.3|12685.3|12687.3|12685.3|12685.8|12683.8|8
1654633160000|2022-06-07 20:19:20|12687.2|12685.2|12687.1|12685.1|12687.4|12685.4|12686.9|12684.9|5
1654633170000|2022-06-07 20:19:30|12687.2|12685.2|12687.2|12685.2|12688.1|12686.1|12687.1|12685.1|13
1654633180000|2022-06-07 20:19:40|12687.4|12685.4|12685.8|12683.8|12687.9|12685.9|12685.8|12683.8|41
1654633190000|2022-06-07 20:19:50|12685.9|12683.9|12686.1|12684.1|12686.1|12684.1|12685.3|12683.3|6
1654633200000|2022-06-07 20:20:00|12686.2|12684.2|12688.1|12686.1|12688.1|12686.1|12685.9|12683.9|12
1654633210000|2022-06-07 20:20:10|12687.9|12685.9|12688.3|12686.3|12688.3|12686.3|12687.1|12685.1|13
1654633220000|2022-06-07 20:20:20|12688.4|12686.4|12688.8|12686.8|12688.8|12686.8|12687.9|12685.9|10
1654633230000|2022-06-07 20:20:30|12688.7|12686.7|12690.3|12688.3|12691.1|12689.1|12688.7|12686.7|65
1654633240000|2022-06-07 20:20:40|12690.4|12688.4|12688.4|12686.4|12690.7|12688.7|12688.4|12686.4|16
1654633250000|2022-06-07 20:20:50|12688.6|12686.6|12687.7|12685.7|12689.1|12687.1|12686.3|12684.3|31
1654633260000|2022-06-07 20:21:00|12687.3|12685.3|12686.6|12684.6|12687.3|12685.3|12685.8|12683.8|17
1654633270000|2022-06-07 20:21:10|12686.4|12684.4|12687.8|12685.8|12688.3|12686.3|12686.4|12684.4|22
1654633280000|2022-06-07 20:21:20|12687.9|12685.9|12686.4|12684.4|12687.9|12685.9|12686.4|12684.4|10
1654633290000|2022-06-07 20:21:30|12686.8|12684.8|12687.1|12685.1|12687.9|12685.9|12686.6|12684.6|23
1654633300000|2022-06-07 20:21:40|12687.2|12685.2|12688.4|12686.4|12688.6|12686.6|12687.2|12685.2|6
1654633310000|2022-06-07 20:21:50|12688.6|12686.6|12687.3|12685.3|12688.6|12686.6|12687.1|12685.1|14
1654633320000|2022-06-07 20:22:00|12686.8|12684.8|12687.6|12685.6|12687.6|12685.6|12686.8|12684.8|8
1654633330000|2022-06-07 20:22:10|12687.1|12685.1|12687.1|12685.1|12687.1|12685.1|12685.9|12683.9|10
1654633340000|2022-06-07 20:22:20|12686.9|12684.9|12684.9|12682.9|12686.9|12684.9|12684.8|12682.8|30
1654633350000|2022-06-07 20:22:30|12685.1|12683.1|12685.3|12683.3|12685.7|12683.7|12684.8|12682.8|11
1654633360000|2022-06-07 20:22:40|12685.6|12683.6|12685.3|12683.3|12685.8|12683.8|12685.1|12683.1|17
1654633370000|2022-06-07 20:22:50|12685.1|12683.1|12685.3|12683.3|12685.6|12683.6|12685.1|12683.1|6
1654633380000|2022-06-07 20:23:00|12685.4|12683.4|12685.1|12683.1|12685.6|12683.6|12685.1|12683.1|6
1654633390000|2022-06-07 20:23:10|12685.2|12683.2|12685.2|12683.2|12685.6|12683.6|12685.1|12683.1|4
1654633400000|2022-06-07 20:23:20|12685.1|12683.1|12685.4|12683.4|12685.6|12683.6|12685.1|12683.1|12
1654633410000|2022-06-07 20:23:30|12685.6|12683.6|12685.6|12683.6|12685.9|12683.9|12685.6|12683.6|3
1654633420000|2022-06-07 20:23:40|12685.7|12683.7|12685.6|12683.6|12685.9|12683.9|12685.2|12683.2|3
1654633430000|2022-06-07 20:23:50|12685.7|12683.7|12685.8|12683.8|12685.8|12683.8|12685.6|12683.6|4
1654633440000|2022-06-07 20:24:00|12685.9|12683.9|12686.1|12684.1|12686.3|12684.3|12685.9|12683.9|5
1654633450000|2022-06-07 20:24:10|12685.9|12683.9|12686.3|12684.3|12686.6|12684.6|12685.9|12683.9|13
1654633460000|2022-06-07 20:24:20|12686.4|12684.4|12686.4|12684.4|12686.4|12684.4|12686.3|12684.3|1
1654633470000|2022-06-07 20:24:30|12686.3|12684.3|12687.1|12685.1|12687.8|12685.8|12685.8|12683.8|25
1654633480000|2022-06-07 20:24:40|12687.2|12685.2|12687.2|12685.2|12687.3|12685.3|12686.4|12684.4|13
1654633490000|2022-06-07 20:24:50|12687.3|12685.3|12687.3|12685.3|12687.7|12685.7|12687.3|12685.3|4
1654633500000|2022-06-07 20:25:00|12686.7|12684.7|12687.1|12685.1|12687.4|12685.4|12686.1|12684.1|61
1654633510000|2022-06-07 20:25:10|12686.4|12684.4|12688.1|12686.1|12688.1|12686.1|12686.4|12684.4|10
1654633520000|2022-06-07 20:25:20|12687.9|12685.9|12688.4|12686.4|12688.7|12686.7|12687.8|12685.8|17
1654633530000|2022-06-07 20:25:30|12688.6|12686.6|12687.6|12685.6|12689.3|12687.3|12687.3|12685.3|30
1654633540000|2022-06-07 20:25:40|12687.8|12685.8|12687.1|12685.1|12688.6|12686.6|12687.1|12685.1|24
1654633550000|2022-06-07 20:25:50|12687.2|12685.2|12686.3|12684.3|12687.6|12685.6|12686.3|12684.3|22
1654633560000|2022-06-07 20:26:00|12686.2|12684.2|12686.6|12684.6|12687.1|12685.1|12685.6|12683.6|38
1654633570000|2022-06-07 20:26:10|12686.4|12684.4|12686.6|12684.6|12687.3|12685.3|12686.4|12684.4|9
1654633580000|2022-06-07 20:26:20|12686.3|12684.3|12686.4|12684.4|12686.6|12684.6|12686.3|12684.3|6
1654633590000|2022-06-07 20:26:30|12686.3|12684.3|12685.1|12683.1|12686.3|12684.3|12683.8|12681.8|40
1654633600000|2022-06-07 20:26:40|12685.2|12683.2|12685.1|12683.1|12685.2|12683.2|12684.4|12682.4|24
1654633610000|2022-06-07 20:26:50|12685.2|12683.2|12685.1|12683.1|12685.6|12683.6|12684.7|12682.7|12
1654633620000|2022-06-07 20:27:00|12685.2|12683.2|12686.1|12684.1|12686.7|12684.7|12685.2|12683.2|5
1654633630000|2022-06-07 20:27:10|12685.9|12683.9|12686.1|12684.1|12686.1|12684.1|12685.3|12683.3|4
1654633640000|2022-06-07 20:27:20|12685.9|12683.9|12686.1|12684.1|12686.1|12684.1|12685.9|12683.9|1
1654633650000|2022-06-07 20:27:30|12685.6|12683.6|12686.3|12684.3|12686.6|12684.6|12685.3|12683.3|11
1654633660000|2022-06-07 20:27:40|12686.4|12684.4|12684.3|12682.3|12686.4|12684.4|12684.3|12682.3|8
1654633670000|2022-06-07 20:27:50|12684.6|12682.6|12685.3|12683.3|12685.4|12683.4|12684.6|12682.6|4
1654633680000|2022-06-07 20:28:00|12685.1|12683.1|12684.8|12682.8|12685.6|12683.6|12684.7|12682.7|4
1654633690000|2022-06-07 20:28:10|12684.9|12682.9|12685.6|12683.6|12685.7|12683.7|12684.9|12682.9|14
1654633700000|2022-06-07 20:28:20|12685.4|12683.4|12684.1|12682.1|12685.6|12683.6|12684.1|12682.1|5
1654633710000|2022-06-07 20:28:30|12684.3|12682.3|12683.8|12681.8|12684.9|12682.9|12683.8|12681.8|5
1654633720000|2022-06-07 20:28:40|12683.9|12681.9|12685.3|12683.3|12685.3|12683.3|12683.7|12681.7|12
1654633740000|2022-06-07 20:29:00|12685.4|12683.4|12683.6|12681.6|12685.4|12683.4|12683.6|12681.6|19
1654633750000|2022-06-07 20:29:10|12683.4|12681.4|12683.3|12681.3|12683.4|12681.4|12683.3|12681.3|6
1654633760000|2022-06-07 20:29:20|12683.1|12681.1|12683.2|12681.2|12683.8|12681.8|12682.8|12680.8|28
1654633770000|2022-06-07 20:29:30|12683.1|12681.1|12683.6|12681.6|12683.6|12681.6|12682.9|12680.9|3
1654633780000|2022-06-07 20:29:40|12683.4|12681.4|12682.7|12680.7|12683.4|12681.4|12682.6|12680.6|11
1654633790000|2022-06-07 20:29:50|12682.2|12680.2|12681.8|12679.8|12682.2|12680.2|12681.4|12679.4|40
1654633800000|2022-06-07 20:30:00|12681.7|12679.7|12682.8|12680.8|12683.3|12681.3|12681.3|12679.3|36
1654633810000|2022-06-07 20:30:10|12682.6|12680.6|12681.3|12679.3|12682.7|12680.7|12681.1|12679.1|18
1654633820000|2022-06-07 20:30:20|12681.4|12679.4|12680.1|12678.1|12681.6|12679.6|12679.3|12677.3|50
1654633830000|2022-06-07 20:30:30|12679.8|12677.8|12681.2|12679.2|12681.6|12679.6|12678.8|12676.8|54
1654633840000|2022-06-07 20:30:40|12681.3|12679.3|12682.1|12680.1|12682.2|12680.2|12679.8|12677.8|30
1654633850000|2022-06-07 20:30:50|12681.3|12679.3|12680.3|12678.3|12681.3|12679.3|12680.1|12678.1|11
1654633860000|2022-06-07 20:31:00|12680.2|12678.2|12680.3|12678.3|12681.1|12679.1|12679.6|12677.6|12
1654633870000|2022-06-07 20:31:10|12680.4|12678.4|12680.4|12678.4|12681.3|12679.3|12679.8|12677.8|9
1654633880000|2022-06-07 20:31:20|12680.7|12678.7|12680.2|12678.2|12681.1|12679.1|12680.2|12678.2|10
1654633890000|2022-06-07 20:31:30|12680.8|12678.8|12679.9|12677.9|12680.8|12678.8|12679.9|12677.9|2
1654633900000|2022-06-07 20:31:40|12680.2|12678.2|12680.4|12678.4|12680.6|12678.6|12680.2|12678.2|0
1654633910000|2022-06-07 20:31:50|12680.7|12678.7|12680.6|12678.6|12680.7|12678.7|12680.2|12678.2|3
1654633920000|2022-06-07 20:32:00|12680.3|12678.3|12680.9|12678.9|12680.9|12678.9|12680.3|12678.3|7
1654633930000|2022-06-07 20:32:10|12681.1|12679.1|12680.9|12678.9|12681.2|12679.2|12680.8|12678.8|4
1654633940000|2022-06-07 20:32:20|12681.1|12679.1|12680.6|12678.6|12681.1|12679.1|12680.6|12678.6|5
1654633950000|2022-06-07 20:32:30|12680.7|12678.7|12680.6|12678.6|12680.7|12678.7|12680.3|12678.3|6
1654633960000|2022-06-07 20:32:40|12680.4|12678.4|12680.8|12678.8|12681.7|12679.7|12680.4|12678.4|19
1654633970000|2022-06-07 20:32:50|12680.9|12678.9|12681.1|12679.1|12681.3|12679.3|12680.7|12678.7|9
1654633980000|2022-06-07 20:33:00|12680.8|12678.8|12681.8|12679.8|12682.4|12680.4|12680.8|12678.8|11
1654633990000|2022-06-07 20:33:10|12681.9|12679.9|12682.1|12680.1|12682.1|12680.1|12681.8|12679.8|4
1654634000000|2022-06-07 20:33:20|12681.8|12679.8|12682.3|12680.3|12682.6|12680.6|12681.8|12679.8|17
1654634010000|2022-06-07 20:33:30|12682.6|12680.6|12683.2|12681.2|12683.6|12681.6|12682.6|12680.6|30
1654634020000|2022-06-07 20:33:40|12683.1|12681.1|12683.1|12681.1|12683.1|12681.1|12682.3|12680.3|4
1654634030000|2022-06-07 20:33:50|12682.9|12680.9|12682.6|12680.6|12683.1|12681.1|12682.6|12680.6|0
1654634040000|2022-06-07 20:34:00|12682.7|12680.7|12682.8|12680.8|12683.2|12681.2|12682.6|12680.6|4
1654634050000|2022-06-07 20:34:10|12682.7|12680.7|12682.7|12680.7|12682.8|12680.8|12682.4|12680.4|5
1654634060000|2022-06-07 20:34:20|12682.6|12680.6|12681.9|12679.9|12682.6|12680.6|12681.8|12679.8|8
1654634070000|2022-06-07 20:34:30|12681.8|12679.8|12682.1|12680.1|12682.6|12680.6|12681.8|12679.8|1
1654634080000|2022-06-07 20:34:40|12682.3|12680.3|12683.3|12681.3|12683.3|12681.3|12682.1|12680.1|37
1654634090000|2022-06-07 20:34:50|12683.4|12681.4|12683.9|12681.9|12684.2|12682.2|12683.3|12681.3|6
1654634100000|2022-06-07 20:35:00|12683.8|12681.8|12683.1|12681.1|12683.8|12681.8|12682.9|12680.9|8
1654634110000|2022-06-07 20:35:10|12683.3|12681.3|12683.8|12681.8|12683.9|12681.9|12683.3|12681.3|16
1654634120000|2022-06-07 20:35:20|12683.9|12681.9|12684.2|12682.2|12684.4|12682.4|12683.9|12681.9|17
1654634130000|2022-06-07 20:35:30|12684.1|12682.1|12683.9|12681.9|12684.2|12682.2|12683.9|12681.9|2
1654634140000|2022-06-07 20:35:40|12684.1|12682.1|12684.9|12682.9|12684.9|12682.9|12683.9|12681.9|17
1654634150000|2022-06-07 20:35:50|12684.8|12682.8|12685.3|12683.3|12685.4|12683.4|12684.8|12682.8|8
1654634160000|2022-06-07 20:36:00|12685.2|12683.2|12685.6|12683.6|12685.6|12683.6|12684.4|12682.4|14
1654634170000|2022-06-07 20:36:10|12685.7|12683.7|12685.3|12683.3|12685.7|12683.7|12685.2|12683.2|19
1654634180000|2022-06-07 20:36:20|12685.1|12683.1|12683.8|12681.8|12685.1|12683.1|12682.9|12680.9|38
1654634190000|2022-06-07 20:36:30|12684.3|12682.3|12681.7|12679.7|12684.9|12682.9|12681.6|12679.6|132
1654634200000|2022-06-07 20:36:40|12681.8|12679.8|12682.4|12680.4|12682.6|12680.6|12680.4|12678.4|44
1654634210000|2022-06-07 20:36:50|12682.6|12680.6|12682.8|12680.8|12684.1|12682.1|12682.6|12680.6|15
1654634220000|2022-06-07 20:37:00|12682.7|12680.7|12682.8|12680.8|12682.9|12680.9|12682.6|12680.6|4
1654634230000|2022-06-07 20:37:10|12682.9|12680.9|12683.6|12681.6|12683.6|12681.6|12682.7|12680.7|5
1654634240000|2022-06-07 20:37:20|12683.4|12681.4|12683.4|12681.4|12683.6|12681.6|12683.4|12681.4|2
1654634250000|2022-06-07 20:37:30|12683.6|12681.6|12684.1|12682.1|12684.3|12682.3|12683.6|12681.6|5
1654634260000|2022-06-07 20:37:40|12684.2|12682.2|12683.8|12681.8|12684.2|12682.2|12683.4|12681.4|4
1654634270000|2022-06-07 20:37:50|12683.9|12681.9|12684.2|12682.2|12684.2|12682.2|12683.9|12681.9|4
1654634280000|2022-06-07 20:38:00|12684.4|12682.4|12683.6|12681.6|12684.4|12682.4|12683.4|12681.4|5
1654634290000|2022-06-07 20:38:10|12683.4|12681.4|12683.8|12681.8|12684.1|12682.1|12683.1|12681.1|5
1654634300000|2022-06-07 20:38:20|12683.9|12681.9|12684.3|12682.3|12684.6|12682.6|12683.8|12681.8|14
1654634310000|2022-06-07 20:38:30|12684.1|12682.1|12684.1|12682.1|12684.2|12682.2|12683.9|12681.9|3
1654634320000|2022-06-07 20:38:40|12684.2|12682.2|12684.3|12682.3|12684.4|12682.4|12684.1|12682.1|5
1654634330000|2022-06-07 20:38:50|12684.2|12682.2|12683.6|12681.6|12684.6|12682.6|12683.6|12681.6|12
1654634340000|2022-06-07 20:39:00|12683.2|12681.2|12684.8|12682.8|12685.2|12683.2|12683.2|12681.2|32
1654634350000|2022-06-07 20:39:10|12685.2|12683.2|12684.4|12682.4|12685.2|12683.2|12684.4|12682.4|5
1654634360000|2022-06-07 20:39:20|12684.6|12682.6|12684.3|12682.3|12684.8|12682.8|12684.1|12682.1|6
1654634370000|2022-06-07 20:39:30|12684.2|12682.2|12683.8|12681.8|12684.2|12682.2|12683.7|12681.7|5
1654634380000|2022-06-07 20:39:40|12683.3|12681.3|12683.8|12681.8|12683.8|12681.8|12683.3|12681.3|2
1654634390000|2022-06-07 20:39:50|12683.7|12681.7|12683.1|12681.1|12683.7|12681.7|12682.9|12680.9|6
1654634400000|2022-06-07 20:40:00|12682.9|12680.9|12683.3|12681.3|12684.1|12682.1|12682.9|12680.9|7
1654634410000|2022-06-07 20:40:10|12683.4|12681.4|12683.4|12681.4|12683.6|12681.6|12683.3|12681.3|0
1654634420000|2022-06-07 20:40:20|12683.6|12681.6|12683.3|12681.3|12683.9|12681.9|12683.3|12681.3|11
1654634430000|2022-06-07 20:40:30|12683.4|12681.4|12683.3|12681.3|12683.8|12681.8|12683.3|12681.3|6
1654634450000|2022-06-07 20:40:50|12683.7|12681.7|12684.1|12682.1|12684.1|12682.1|12683.6|12681.6|3
1654634460000|2022-06-07 20:41:00|12684.3|12682.3|12684.7|12682.7|12685.1|12683.1|12683.8|12681.8|15
1654634470000|2022-06-07 20:41:10|12684.6|12682.6|12684.3|12682.3|12685.1|12683.1|12684.1|12682.1|28
1654634480000|2022-06-07 20:41:20|12684.4|12682.4|12683.9|12681.9|12684.6|12682.6|12683.9|12681.9|3
1654634490000|2022-06-07 20:41:30|12683.8|12681.8|12684.4|12682.4|12684.6|12682.6|12683.8|12681.8|4
1654634500000|2022-06-07 20:41:40|12684.3|12682.3|12684.6|12682.6|12684.6|12682.6|12684.3|12682.3|0
1654634510000|2022-06-07 20:41:50|12684.4|12682.4|12684.6|12682.6|12684.6|12682.6|12684.4|12682.4|0
1654634520000|2022-06-07 20:42:00|12684.4|12682.4|12685.7|12683.7|12685.7|12683.7|12684.3|12682.3|12
1654634530000|2022-06-07 20:42:10|12685.9|12683.9|12685.2|12683.2|12685.9|12683.9|12685.2|12683.2|11
1654634540000|2022-06-07 20:42:20|12685.3|12683.3|12685.7|12683.7|12685.7|12683.7|12685.1|12683.1|3
1654634550000|2022-06-07 20:42:30|12685.8|12683.8|12684.2|12682.2|12686.1|12684.1|12683.8|12681.8|20
1654634560000|2022-06-07 20:42:40|12684.3|12682.3|12684.1|12682.1|12684.3|12682.3|12684.1|12682.1|0
1654634570000|2022-06-07 20:42:50|12684.2|12682.2|12683.7|12681.7|12684.4|12682.4|12683.7|12681.7|9
1654634580000|2022-06-07 20:43:00|12683.3|12681.3|12683.6|12681.6|12684.2|12682.2|12683.2|12681.2|18
1654634590000|2022-06-07 20:43:10|12683.7|12681.7|12683.1|12681.1|12683.9|12681.9|12682.7|12680.7|8
1654634600000|2022-06-07 20:43:20|12683.2|12681.2|12683.4|12681.4|12684.1|12682.1|12683.1|12681.1|9
1654634610000|2022-06-07 20:43:30|12683.3|12681.3|12683.6|12681.6|12683.6|12681.6|12683.1|12681.1|1
1654634620000|2022-06-07 20:43:40|12683.4|12681.4|12683.6|12681.6|12683.6|12681.6|12683.4|12681.4|0
1654634630000|2022-06-07 20:43:50|12683.4|12681.4|12683.8|12681.8|12683.8|12681.8|12683.4|12681.4|11
1654634640000|2022-06-07 20:44:00|12683.7|12681.7|12683.3|12681.3|12683.7|12681.7|12682.4|12680.4|14
1654634650000|2022-06-07 20:44:10|12683.6|12681.6|12683.4|12681.4|12683.7|12681.7|12683.4|12681.4|2
1654634660000|2022-06-07 20:44:20|12683.3|12681.3|12682.1|12680.1|12683.4|12681.4|12681.8|12679.8|14
1654634670000|2022-06-07 20:44:30|12681.9|12679.9|12680.3|12678.3|12682.4|12680.4|12680.3|12678.3|41
1654634680000|2022-06-07 20:44:40|12680.4|12678.4|12679.3|12677.3|12680.4|12678.4|12679.1|12677.1|22
1654634690000|2022-06-07 20:44:50|12679.4|12677.4|12680.9|12678.9|12680.9|12678.9|12679.4|12677.4|13
1654634700000|2022-06-07 20:45:00|12680.6|12678.6|12681.6|12679.6|12682.1|12680.1|12679.2|12677.2|75
1654634710000|2022-06-07 20:45:10|12681.7|12679.7|12682.3|12680.3|12682.6|12680.6|12681.6|12679.6|5
1654634720000|2022-06-07 20:45:20|12684.3|12682.3|12683.1|12681.1|12684.3|12682.3|12683.1|12681.1|20
1654634730000|2022-06-07 20:45:30|12682.8|12680.8|12683.3|12681.3|12683.6|12681.6|12682.8|12680.8|17
1654634740000|2022-06-07 20:45:40|12683.4|12681.4|12682.2|12680.2|12683.8|12681.8|12682.1|12680.1|13
1654634750000|2022-06-07 20:45:50|12682.6|12680.6|12682.3|12680.3|12682.8|12680.8|12682.3|12680.3|1
1654634760000|2022-06-07 20:46:00|12681.8|12679.8|12682.7|12680.7|12682.8|12680.8|12681.7|12679.7|13
1654634770000|2022-06-07 20:46:10|12682.8|12680.8|12683.7|12681.7|12683.7|12681.7|12682.8|12680.8|2
1654634780000|2022-06-07 20:46:20|12683.1|12681.1|12682.8|12680.8|12683.1|12681.1|12682.6|12680.6|8
1654634790000|2022-06-07 20:46:30|12682.9|12680.9|12683.2|12681.2|12683.2|12681.2|12682.8|12680.8|4
1654634800000|2022-06-07 20:46:40|12683.1|12681.1|12682.7|12680.7|12683.2|12681.2|12682.7|12680.7|5
1654634810000|2022-06-07 20:46:50|12682.8|12680.8|12683.3|12681.3|12683.3|12681.3|12682.8|12680.8|3
1654634820000|2022-06-07 20:47:00|12683.6|12681.6|12683.4|12681.4|12683.6|12681.6|12683.3|12681.3|2
1654634830000|2022-06-07 20:47:10|12683.6|12681.6|12683.1|12681.1|12683.8|12681.8|12683.1|12681.1|6
1654634840000|2022-06-07 20:47:20|12682.9|12680.9|12683.1|12681.1|12683.1|12681.1|12682.9|12680.9|0
1654634850000|2022-06-07 20:47:30|12682.9|12680.9|12683.1|12681.1|12683.1|12681.1|12682.9|12680.9|0
1654634860000|2022-06-07 20:47:40|12683.3|12681.3|12683.4|12681.4|12683.4|12681.4|12683.2|12681.2|5
1654634870000|2022-06-07 20:47:50|12683.7|12681.7|12683.2|12681.2|12683.7|12681.7|12683.2|12681.2|4
1654634880000|2022-06-07 20:48:00|12683.1|12681.1|12681.2|12679.2|12683.2|12681.2|12681.2|12679.2|20
1654634890000|2022-06-07 20:48:10|12681.6|12679.6|12680.3|12678.3|12681.6|12679.6|12680.2|12678.2|18
1654634900000|2022-06-07 20:48:20|12680.6|12678.6|12680.8|12678.8|12680.8|12678.8|12680.4|12678.4|2
1654634910000|2022-06-07 20:48:30|12680.9|12678.9|12681.8|12679.8|12681.8|12679.8|12680.9|12678.9|37
1654634920000|2022-06-07 20:48:40|12682.1|12680.1|12682.6|12680.6|12682.8|12680.8|12682.1|12680.1|4
1654634930000|2022-06-07 20:48:50|12683.1|12681.1|12682.8|12680.8|12683.1|12681.1|12682.8|12680.8|7
1654634940000|2022-06-07 20:49:00|12682.6|12680.6|12681.6|12679.6|12682.6|12680.6|12681.6|12679.6|22
1654634950000|2022-06-07 20:49:10|12681.4|12679.4|12680.6|12678.6|12681.7|12679.7|12679.8|12677.8|28
1654634960000|2022-06-07 20:49:20|12680.3|12678.3|12679.1|12677.1|12680.6|12678.6|12679.1|12677.1|13
1654634970000|2022-06-07 20:49:30|12678.8|12676.8|12678.6|12676.6|12678.8|12676.8|12678.2|12676.2|27
1654634980000|2022-06-07 20:49:40|12679.1|12677.1|12679.8|12677.8|12681.1|12679.1|12679.1|12677.1|37
1654634990000|2022-06-07 20:49:50|12679.9|12677.9|12679.4|12677.4|12679.9|12677.9|12678.7|12676.7|15
1654635000000|2022-06-07 20:50:00|12679.3|12677.3|12679.9|12677.9|12679.9|12677.9|12677.8|12675.8|78
1654635010000|2022-06-07 20:50:10|12679.8|12677.8|12678.6|12676.6|12679.9|12677.9|12677.7|12675.7|17
1654635020000|2022-06-07 20:50:20|12678.4|12676.4|12678.7|12676.7|12678.7|12676.7|12677.8|12675.8|30
1654635030000|2022-06-07 20:50:30|12678.3|12676.3|12679.2|12677.2|12679.2|12677.2|12678.3|12676.3|12
1654635040000|2022-06-07 20:50:40|12679.1|12677.1|12679.1|12677.1|12680.2|12678.2|12678.3|12676.3|35
1654635050000|2022-06-07 20:50:50|12679.2|12677.2|12679.3|12677.3|12679.4|12677.4|12678.8|12676.8|8
1654635060000|2022-06-07 20:51:00|12679.4|12677.4|12676.8|12674.8|12679.4|12677.4|12676.2|12674.2|44
1654635070000|2022-06-07 20:51:10|12676.9|12674.9|12677.2|12675.2|12677.9|12675.9|12676.6|12674.6|17
1654635080000|2022-06-07 20:51:20|12677.1|12675.1|12676.6|12674.6|12677.1|12675.1|12676.6|12674.6|5
1654635090000|2022-06-07 20:51:30|12676.8|12674.8|12676.8|12674.8|12677.2|12675.2|12676.6|12674.6|4
1654635100000|2022-06-07 20:51:40|12676.6|12674.6|12676.6|12674.6|12676.9|12674.9|12675.8|12673.8|36
1654635110000|2022-06-07 20:51:50|12676.7|12674.7|12676.6|12674.6|12676.7|12674.7|12676.6|12674.6|0
1654635120000|2022-06-07 20:52:00|12677.3|12675.3|12676.6|12674.6|12677.3|12675.3|12676.3|12674.3|21
1654635130000|2022-06-07 20:52:10|12676.3|12674.3|12676.3|12674.3|12676.6|12674.6|12676.1|12674.1|4
1654635140000|2022-06-07 20:52:20|12676.2|12674.2|12676.6|12674.6|12677.1|12675.1|12676.2|12674.2|15
1654635150000|2022-06-07 20:52:30|12676.7|12674.7|12677.3|12675.3|12677.3|12675.3|12676.7|12674.7|3
1654635160000|2022-06-07 20:52:40|12677.4|12675.4|12677.3|12675.3|12677.4|12675.4|12677.3|12675.3|1
1654635170000|2022-06-07 20:52:50|12677.2|12675.2|12676.9|12674.9|12677.2|12675.2|12676.8|12674.8|6
1654635180000|2022-06-07 20:53:00|12677.1|12675.1|12678.7|12676.7|12678.7|12676.7|12676.8|12674.8|11
1654635190000|2022-06-07 20:53:10|12678.6|12676.6|12678.7|12676.7|12679.8|12677.8|12678.6|12676.6|13
1654635200000|2022-06-07 20:53:20|12678.8|12676.8|12678.4|12676.4|12679.1|12677.1|12678.4|12676.4|5
1654635210000|2022-06-07 20:53:30|12678.3|12676.3|12677.2|12675.2|12678.3|12676.3|12677.2|12675.2|3
1654635220000|2022-06-07 20:53:40|12677.3|12675.3|12678.3|12676.3|12678.3|12676.3|12677.3|12675.3|4
1654635230000|2022-06-07 20:53:50|12678.4|12676.4|12678.6|12676.6|12678.8|12676.8|12678.4|12676.4|0
1654635240000|2022-06-07 20:54:00|12678.3|12676.3|12677.6|12675.6|12678.3|12676.3|12677.6|12675.6|6
1654635250000|2022-06-07 20:54:10|12677.7|12675.7|12678.2|12676.2|12678.2|12676.2|12677.6|12675.6|3
1654635260000|2022-06-07 20:54:20|12678.3|12676.3|12679.3|12677.3|12679.3|12677.3|12678.3|12676.3|1
1654635270000|2022-06-07 20:54:30|12678.6|12676.6|12678.1|12676.1|12678.8|12676.8|12677.8|12675.8|12
1654635280000|2022-06-07 20:54:40|12678.2|12676.2|12678.7|12676.7|12678.7|12676.7|12678.1|12676.1|4
1654635290000|2022-06-07 20:54:50|12678.6|12676.6|12678.7|12676.7|12679.2|12677.2|12678.4|12676.4|4
1654635300000|2022-06-07 20:55:00|12678.8|12676.8|12676.4|12674.4|12678.8|12676.8|12676.3|12674.3|96
1654635310000|2022-06-07 20:55:10|12676.6|12674.6|12678.4|12676.4|12678.4|12676.4|12676.6|12674.6|7
1654635320000|2022-06-07 20:55:20|12678.6|12676.6|12679.3|12677.3|12679.3|12677.3|12678.6|12676.6|8
1654635330000|2022-06-07 20:55:30|12679.4|12677.4|12678.6|12676.6|12679.4|12677.4|12678.6|12676.6|11
1654635340000|2022-06-07 20:55:40|12678.7|12676.7|12678.8|12676.8|12678.8|12676.8|12678.6|12676.6|2
1654635350000|2022-06-07 20:55:50|12678.7|12676.7|12678.6|12676.6|12678.7|12676.7|12678.6|12676.6|2
1654635360000|2022-06-07 20:56:00|12678.4|12676.4|12678.6|12676.6|12678.8|12676.8|12678.3|12676.3|3
1654635370000|2022-06-07 20:56:10|12678.8|12676.8|12679.3|12677.3|12679.3|12677.3|12678.6|12676.6|6
1654635380000|2022-06-07 20:56:20|12679.2|12677.2|12678.7|12676.7|12679.3|12677.3|12678.6|12676.6|4
1654635390000|2022-06-07 20:56:30|12678.8|12676.8|12677.9|12675.9|12678.8|12676.8|12677.9|12675.9|15
1654635400000|2022-06-07 20:56:40|12677.8|12675.8|12677.8|12675.8|12677.9|12675.9|12677.8|12675.8|1
1654635410000|2022-06-07 20:56:50|12677.7|12675.7|12677.4|12675.4|12679.6|12677.6|12677.2|12675.2|22
1654635420000|2022-06-07 20:57:00|12677.8|12675.8|12677.3|12675.3|12677.8|12675.8|12677.2|12675.2|11
1654635430000|2022-06-07 20:57:10|12678.1|12676.1|12677.3|12675.3|12678.1|12676.1|12677.1|12675.1|13
1654635440000|2022-06-07 20:57:20|12677.2|12675.2|12676.4|12674.4|12677.2|12675.2|12676.4|12674.4|6
1654635450000|2022-06-07 20:57:30|12676.9|12674.9|12677.3|12675.3|12677.6|12675.6|12676.8|12674.8|8
1654635460000|2022-06-07 20:57:40|12677.4|12675.4|12677.8|12675.8|12678.3|12676.3|12677.1|12675.1|16
1654635470000|2022-06-07 20:57:50|12677.9|12675.9|12679.3|12677.3|12679.4|12677.4|12677.4|12675.4|14
1654635480000|2022-06-07 20:58:00|12679.2|12677.2|12677.4|12675.4|12679.2|12677.2|12677.3|12675.3|7
1654635490000|2022-06-07 20:58:10|12677.3|12675.3|12677.6|12675.6|12677.9|12675.9|12677.1|12675.1|4
1654635500000|2022-06-07 20:58:20|12677.4|12675.4|12678.1|12676.1|12678.3|12676.3|12676.8|12674.8|16
1654635510000|2022-06-07 20:58:30|12677.8|12675.8|12677.3|12675.3|12677.8|12675.8|12677.3|12675.3|6
1654635520000|2022-06-07 20:58:40|12677.4|12675.4|12678.2|12676.2|12678.3|12676.3|12677.4|12675.4|12
1654635530000|2022-06-07 20:58:50|12678.4|12676.4|12678.1|12676.1|12678.6|12676.6|12678.1|12676.1|6
1654635540000|2022-06-07 20:59:00|12677.6|12675.6|12677.7|12675.7|12677.7|12675.7|12677.3|12675.3|23
1654635550000|2022-06-07 20:59:10|12677.6|12675.6|12677.3|12675.3|12677.7|12675.7|12677.3|12675.3|13
1654635560000|2022-06-07 20:59:20|12677.4|12675.4|12677.4|12675.4|12677.7|12675.7|12677.3|12675.3|5
1654635570000|2022-06-07 20:59:30|12677.3|12675.3|12677.4|12675.4|12677.4|12675.4|12677.3|12675.3|16
1654635580000|2022-06-07 20:59:40|12677.3|12675.3|12677.4|12675.4|12677.6|12675.6|12677.1|12675.1|15
1654635590000|2022-06-07 20:59:50|12677.2|12675.2|12679.5|12674.5|12679.7|12676.4|12677.2|12674.5|29
1654635600000|2022-06-07 21:00:00|12679.9|12674.9|12678.6|12673.6|12679.9|12674.9|12678.6|12673.6|2
1654635610000|2022-06-07 21:00:10|12678.5|12673.5|12679.3|12674.3|12679.3|12674.3|12678.5|12673.5|0
1654635620000|2022-06-07 21:00:20|12679.4|12674.4|12679.4|12674.4|12679.4|12674.4|12679.4|12674.4|0
1654635630000|2022-06-07 21:00:30|12679.7|12674.7|12679.8|12674.8|12679.8|12674.8|12679.7|12674.7|0
1654635640000|2022-06-07 21:00:40|12679.7|12674.7|12679.3|12674.3|12679.7|12674.7|12678.6|12673.6|0
1654635650000|2022-06-07 21:00:50|12679.4|12674.4|12679.4|12674.4|12679.4|12674.4|12679.4|12674.4|0
1654635660000|2022-06-07 21:01:00|12679.2|12674.2|12679.4|12674.4|12679.4|12674.4|12679.2|12674.2|0
1654635690000|2022-06-07 21:01:30|12679.5|12674.5|12679.2|12674.2|12679.5|12674.5|12679.2|12674.2|0
1654635750000|2022-06-07 21:02:30|12678.6|12673.6|12678.5|12673.5|12678.6|12673.6|12678.5|12673.5|0
1654635760000|2022-06-07 21:02:40|12678.9|12673.9|12678.9|12673.9|12678.9|12673.9|12678.9|12673.9|0
1654635770000|2022-06-07 21:02:50|12679|12674|12679|12674|12679|12674|12679|12674|0
1654635790000|2022-06-07 21:03:10|12678.9|12673.9|12679.3|12674.3|12679.3|12674.3|12678.9|12673.9|0
1654635800000|2022-06-07 21:03:20|12679.1|12674.1|12678.9|12673.9|12679.1|12674.1|12678.9|12673.9|0
1654635810000|2022-06-07 21:03:30|12678.8|12673.8|12678.8|12673.8|12678.8|12673.8|12678.8|12673.8|0
1654635820000|2022-06-07 21:03:40|12679.1|12674.1|12679.1|12674.1|12679.1|12674.1|12679.1|12674.1|0
1654635830000|2022-06-07 21:03:50|12679|12674|12679|12674|12679|12674|12679|12674|0
1654635840000|2022-06-07 21:04:00|12678.9|12673.9|12678.9|12673.9|12678.9|12673.9|12678.9|12673.9|0
1654635880000|2022-06-07 21:04:40|12679.5|12674.5|12679.5|12674.5|12679.5|12674.5|12679.5|12674.5|0
1654635890000|2022-06-07 21:04:50|12678.8|12673.8|12679.7|12674.7|12679.7|12674.7|12678.8|12673.8|0
1654635900000|2022-06-07 21:05:00|12679.6|12674.6|12679.6|12674.6|12679.6|12674.6|12679.6|12674.6|0
1654635930000|2022-06-07 21:05:30|12679.7|12674.7|12680|12675|12680|12675|12679.7|12674.7|0
1654635960000|2022-06-07 21:06:00|12679.7|12674.7|12679.7|12674.7|12679.9|12674.9|12679.7|12674.7|0
1654635970000|2022-06-07 21:06:10|12679.8|12674.8|12679.8|12674.8|12679.8|12674.8|12679.8|12674.8|0
1654636000000|2022-06-07 21:06:40|12679.9|12674.9|12679.8|12674.8|12679.9|12674.9|12679.8|12674.8|0
1654636010000|2022-06-07 21:06:50|12679.9|12674.9|12679.9|12674.9|12679.9|12674.9|12679.9|12674.9|0
1654636030000|2022-06-07 21:07:10|12680|12675|12680|12675|12680|12675|12680|12675|0
1654636070000|2022-06-07 21:07:50|12679.8|12674.8|12679.8|12674.8|12679.8|12674.8|12679.8|12674.8|0
1654636090000|2022-06-07 21:08:10|12680|12675|12679.8|12674.8|12680|12675|12679.8|12674.8|0
1654636100000|2022-06-07 21:08:20|12679.5|12674.5|12679.6|12674.6|12679.6|12674.6|12679.5|12674.5|0
1654636110000|2022-06-07 21:08:30|12679.5|12674.5|12679.9|12674.9|12680.1|12675.1|12679.1|12674.1|0
1654636120000|2022-06-07 21:08:40|12679.2|12674.2|12679.4|12674.4|12680.4|12675.4|12679.2|12674.2|0
1654636150000|2022-06-07 21:09:10|12679.5|12674.5|12679.5|12674.5|12679.5|12674.5|12679.5|12674.5|0
1654636160000|2022-06-07 21:09:20|12679.4|12674.4|12679.4|12674.4|12679.4|12674.4|12679.4|12674.4|0
1654636170000|2022-06-07 21:09:30|12679.5|12674.5|12679.5|12674.5|12679.5|12674.5|12679.5|12674.5|0
1654636200000|2022-06-07 21:10:00|12679.4|12674.4|12679.4|12674.4|12679.4|12674.4|12679.4|12674.4|0
1654636210000|2022-06-07 21:10:10|12680.1|12675.1|12680.1|12675.1|12680.1|12675.1|12680.1|12675.1|0
1654636220000|2022-06-07 21:10:20|12680.2|12675.2|12680.2|12675.2|12680.2|12675.2|12680.2|12675.2|0
1654636240000|2022-06-07 21:10:40|12680.3|12675.3|12680.4|12675.4|12680.4|12675.4|12680.3|12675.3|0
1654636310000|2022-06-07 21:11:50|12680.5|12675.5|12680.5|12675.5|12680.5|12675.5|12680.5|12675.5|0
1654636320000|2022-06-07 21:12:00|12680.6|12675.6|12680.6|12675.6|12680.6|12675.6|12680.6|12675.6|0
1654636350000|2022-06-07 21:12:30|12681.7|12676.7|12681.7|12676.7|12681.7|12676.7|12681.7|12676.7|0
1654636370000|2022-06-07 21:12:50|12681.6|12676.6|12681.5|12676.5|12681.6|12676.6|12681.5|12676.5|0
1654636380000|2022-06-07 21:13:00|12681.3|12676.3|12681.3|12676.3|12681.3|12676.3|12681.3|12676.3|0
1654636390000|2022-06-07 21:13:10|12681.4|12676.4|12681.4|12676.4|12681.4|12676.4|12681.4|12676.4|0
1654636410000|2022-06-07 21:13:30|12681.6|12676.6|12681.6|12676.6|12681.6|12676.6|12681.6|12676.6|0
1654636420000|2022-06-07 21:13:40|12681.7|12676.7|12681.7|12676.7|12681.7|12676.7|12681.7|12676.7|0
1654636430000|2022-06-07 21:13:50|12681.8|12676.8|12681.8|12676.8|12681.8|12676.8|12681.8|12676.8|0
1654636440000|2022-06-07 21:14:00|12681.6|12676.6|12681.4|12676.4|12681.6|12676.6|12681.4|12676.4|0
1654636460000|2022-06-07 21:14:20|12681.5|12676.5|12681.3|12676.3|12681.5|12676.5|12681.3|12676.3|0
1654636500000|2022-06-07 21:15:00|12681.4|12676.4|12681.4|12676.4|12681.4|12676.4|12681.2|12676.2|0
1654636510000|2022-06-07 21:15:10|12681|12676|12681|12676|12681|12676|12681|12676|0
1654636520000|2022-06-07 21:15:20|12681.4|12676.4|12681.7|12676.7|12681.7|12676.7|12681.4|12676.4|0
1654636550000|2022-06-07 21:15:50|12682.1|12677.1|12682.1|12677.1|12682.1|12677.1|12682.1|12677.1|0
1654636560000|2022-06-07 21:16:00|12682.2|12677.2|12682.5|12677.5|12682.5|12677.5|12682.2|12677.2|0
1654636570000|2022-06-07 21:16:10|12682.4|12677.4|12682.2|12677.2|12682.5|12677.5|12682.1|12677.1|0
1654636600000|2022-06-07 21:16:40|12681.6|12676.6|12681.5|12676.5|12681.6|12676.6|12681.5|12676.5|0
1654636610000|2022-06-07 21:16:50|12681.6|12676.6|12681.6|12676.6|12681.6|12676.6|12681.6|12676.6|0
1654636620000|2022-06-07 21:17:00|12681.5|12676.5|12681.6|12676.6|12681.6|12676.6|12681.5|12676.5|0
1654636630000|2022-06-07 21:17:10|12681.7|12676.7|12682|12677|12682|12677|12681.7|12676.7|0
1654636650000|2022-06-07 21:17:30|12682.1|12677.1|12682.1|12677.1|12682.1|12677.1|12682.1|12677.1|0
1654636690000|2022-06-07 21:18:10|12682.4|12677.4|12682.5|12677.5|12682.5|12677.5|12682.4|12677.4|0
1654636700000|2022-06-07 21:18:20|12682.4|12677.4|12682.4|12677.4|12682.4|12677.4|12682.4|12677.4|0
1654636720000|2022-06-07 21:18:40|12682.3|12677.3|12682.3|12677.3|12682.3|12677.3|12682.3|12677.3|0
1654636740000|2022-06-07 21:19:00|12682.6|12677.6|12682.6|12677.6|12682.6|12677.6|12682.6|12677.6|0
1654636750000|2022-06-07 21:19:10|12682.7|12677.7|12682.7|12677.7|12682.7|12677.7|12682.7|12677.7|0
1654636760000|2022-06-07 21:19:20|12682.2|12677.2|12682.2|12677.2|12682.2|12677.2|12682.2|12677.2|0
1654636780000|2022-06-07 21:19:40|12682.3|12677.3|12682.3|12677.3|12682.3|12677.3|12682.3|12677.3|0
1654636790000|2022-06-07 21:19:50|12682.4|12677.4|12682.3|12677.3|12682.4|12677.4|12682.3|12677.3|0
1654636820000|2022-06-07 21:20:20|12682.8|12677.8|12682.8|12677.8|12682.8|12677.8|12682.8|12677.8|0
1654636830000|2022-06-07 21:20:30|12682.9|12677.9|12683.3|12678.3|12683.3|12678.3|12682.9|12677.9|0
1654636840000|2022-06-07 21:20:40|12683.5|12678.5|12683.5|12678.5|12683.5|12678.5|12683.5|12678.5|0
1654636850000|2022-06-07 21:20:50|12683.2|12678.2|12683.2|12678.2|12683.2|12678.2|12683.2|12678.2|0
1654636890000|2022-06-07 21:21:30|12683.3|12678.3|12683.5|12678.5|12683.5|12678.5|12683.3|12678.3|0
1654636940000|2022-06-07 21:22:20|12683.8|12678.8|12683.7|12678.7|12683.8|12678.8|12683.7|12678.7|0
1654636970000|2022-06-07 21:22:50|12683.6|12678.6|12683.6|12678.6|12683.6|12678.6|12683.6|12678.6|0
1654636980000|2022-06-07 21:23:00|12683.7|12678.7|12683.7|12678.7|12683.7|12678.7|12683.7|12678.7|0
1654637000000|2022-06-07 21:23:20|12683.6|12678.6|12683.6|12678.6|12683.6|12678.6|12683.6|12678.6|0
1654637070000|2022-06-07 21:24:30|12683.5|12678.5|12683.3|12678.3|12683.5|12678.5|12683.3|12678.3|0
1654637110000|2022-06-07 21:25:10|12683.2|12678.2|12683.2|12678.2|12683.2|12678.2|12683.2|12678.2|0
1654637120000|2022-06-07 21:25:20|12683.1|12678.1|12683.1|12678.1|12683.1|12678.1|12683.1|12678.1|0
1654637150000|2022-06-07 21:25:50|12683.2|12678.2|12683.2|12678.2|12683.3|12678.3|12683.2|12678.2|0
1654637160000|2022-06-07 21:26:00|12683.3|12678.3|12683.1|12678.1|12683.3|12678.3|12683.1|12678.1|0
1654637170000|2022-06-07 21:26:10|12683.3|12678.3|12683.2|12678.2|12683.3|12678.3|12683.2|12678.2|0
1654637230000|2022-06-07 21:27:10|12683.4|12678.4|12683.5|12678.5|12683.5|12678.5|12683.4|12678.4|0
1654637240000|2022-06-07 21:27:20|12683.4|12678.4|12683.4|12678.4|12683.4|12678.4|12683.4|12678.4|0
1654637250000|2022-06-07 21:27:30|12683.5|12678.5|12683.7|12678.7|12683.7|12678.7|12683.5|12678.5|0
1654637260000|2022-06-07 21:27:40|12683.8|12678.8|12683.3|12678.3|12683.8|12678.8|12683.3|12678.3|0
1654637300000|2022-06-07 21:28:20|12683.4|12678.4|12683.4|12678.4|12683.4|12678.4|12683.4|12678.4|0
1654637310000|2022-06-07 21:28:30|12683.7|12678.7|12683.7|12678.7|12683.7|12678.7|12683.7|12678.7|0
1654637320000|2022-06-07 21:28:40|12683.1|12678.1|12683.1|12678.1|12683.1|12678.1|12683.1|12678.1|0
1654637330000|2022-06-07 21:28:50|12683|12678|12683|12678|12683|12678|12683|12678|0
1654637350000|2022-06-07 21:29:10|12683.5|12678.5|12683.5|12678.5|12683.5|12678.5|12683.5|12678.5|0
1654637360000|2022-06-07 21:29:20|12683.2|12678.2|12683.2|12678.2|12683.2|12678.2|12683.2|12678.2|0
1654637370000|2022-06-07 21:29:30|12682.9|12677.9|12682.9|12677.9|12682.9|12677.9|12682.7|12677.7|0
1654637390000|2022-06-07 21:29:50|12683.1|12678.1|12683.3|12678.3|12683.3|12678.3|12683.1|12678.1|0
1654637490000|2022-06-07 21:31:30|12683.5|12678.5|12683.5|12678.5|12683.5|12678.5|12683.5|12678.5|0
1654637500000|2022-06-07 21:31:40|12683.6|12678.6|12683.6|12678.6|12683.6|12678.6|12683.6|12678.6|0
1654637550000|2022-06-07 21:32:30|12683.7|12678.7|12683.7|12678.7|12683.7|12678.7|12683.7|12678.7|0
1654637570000|2022-06-07 21:32:50|12683.9|12678.9|12683.8|12678.8|12683.9|12678.9|12683.8|12678.8|0
1654637630000|2022-06-07 21:33:50|12683.9|12678.9|12684|12679|12684|12679|12683.9|12678.9|0
1654637650000|2022-06-07 21:34:10|12683.9|12678.9|12683.9|12678.9|12683.9|12678.9|12683.9|12678.9|0
1654637700000|2022-06-07 21:35:00|12684|12679|12684|12679|12684|12679|12684|12679|0
1654637710000|2022-06-07 21:35:10|12683.7|12678.7|12683.7|12678.7|12683.7|12678.7|12683.7|12678.7|0
1654637730000|2022-06-07 21:35:30|12683.8|12678.8|12683.9|12678.9|12683.9|12678.9|12683.8|12678.8|0
1654637740000|2022-06-07 21:35:40|12683.8|12678.8|12683.9|12678.9|12683.9|12678.9|12683.8|12678.8|0
1654637760000|2022-06-07 21:36:00|12684.1|12679.1|12684|12679|12684.1|12679.1|12684|12679|0
1654637770000|2022-06-07 21:36:10|12683.9|12678.9|12683.9|12678.9|12683.9|12678.9|12683.9|12678.9|0
1654637790000|2022-06-07 21:36:30|12684|12679|12683.8|12678.8|12684.1|12679.1|12683.7|12678.7|0
1654637840000|2022-06-07 21:37:20|12683.9|12678.9|12683.9|12678.9|12683.9|12678.9|12683.9|12678.9|0
1654637930000|2022-06-07 21:38:50|12683.8|12678.8|12683.8|12678.8|12683.8|12678.8|12683.8|12678.8|0
1654637960000|2022-06-07 21:39:20|12684|12679|12683.9|12678.9|12684|12679|12683.9|12678.9|0
1654638110000|2022-06-07 21:41:50|12683.8|12678.8|12683.8|12678.8|12683.8|12678.8|12683.8|12678.8|0
1654638120000|2022-06-07 21:42:00|12683.2|12678.2|12683.8|12678.8|12683.8|12678.8|12683.2|12678.2|0
1654638130000|2022-06-07 21:42:10|12683.7|12678.7|12683.7|12678.7|12683.7|12678.7|12683.7|12678.7|0
1654638150000|2022-06-07 21:42:30|12683.2|12678.2|12683.2|12678.2|12683.2|12678.2|12683.2|12678.2|0
1654638170000|2022-06-07 21:42:50|12683.1|12678.1|12683|12678|12683.1|12678.1|12683|12678|0
1654638220000|2022-06-07 21:43:40|12683.6|12678.6|12683.6|12678.6|12683.6|12678.6|12683.6|12678.6|0
1654638230000|2022-06-07 21:43:50|12684.1|12679.1|12684.1|12679.1|12684.1|12679.1|12684.1|12679.1|0
1654638240000|2022-06-07 21:44:00|12684|12679|12684|12679|12684|12679|12684|12679|0
1654638270000|2022-06-07 21:44:30|12684.1|12679.1|12684.1|12679.1|12684.1|12679.1|12684.1|12679.1|0
1654638340000|2022-06-07 21:45:40|12684|12679|12684|12679|12684|12679|12684|12679|0
1654638350000|2022-06-07 21:45:50|12684.1|12679.1|12684.1|12679.1|12684.1|12679.1|12684.1|12679.1|0
1654638380000|2022-06-07 21:46:20|12683.3|12678.3|12683.3|12678.3|12683.3|12678.3|12683.3|12678.3|0
1654638450000|2022-06-07 21:47:30|12683.2|12678.2|12683.2|12678.2|12683.2|12678.2|12683.2|12678.2|0
1654638460000|2022-06-07 21:47:40|12683.1|12678.1|12683.2|12678.2|12683.2|12678.2|12683.1|12678.1|0
1654638500000|2022-06-07 21:48:20|12682.7|12677.7|12682.7|12677.7|12682.7|12677.7|12682.6|12677.6|0
1654638540000|2022-06-07 21:49:00|12682.6|12677.6|12682.6|12677.6|12682.6|12677.6|12682.6|12677.6|0
1654638620000|2022-06-07 21:50:20|12682.5|12677.5|12682.5|12677.5|12682.5|12677.5|12682.5|12677.5|0
1654638640000|2022-06-07 21:50:40|12682.6|12677.6|12682.6|12677.6|12682.6|12677.6|12682.6|12677.6|0
1654638660000|2022-06-07 21:51:00|12682.7|12677.7|12682.7|12677.7|12682.7|12677.7|12682.7|12677.7|0
1654638680000|2022-06-07 21:51:20|12682.8|12677.8|12682.8|12677.8|12682.8|12677.8|12682.8|12677.8|0
1654638700000|2022-06-07 21:51:40|12683.1|12678.1|12682.8|12677.8|12683.1|12678.1|12682.8|12677.8|0
1654638720000|2022-06-07 21:52:00|12683.3|12678.3|12683.3|12678.3|12683.3|12678.3|12683.3|12678.3|0
1654638730000|2022-06-07 21:52:10|12683.4|12678.4|12683.4|12678.4|12683.4|12678.4|12683.4|12678.4|0
1654638750000|2022-06-07 21:52:30|12683.2|12678.2|12682.6|12677.6|12683.2|12678.2|12682.6|12677.6|0
1654638760000|2022-06-07 21:52:40|12682.5|12677.5|12682.5|12677.5|12682.5|12677.5|12682.5|12677.5|0
1654638770000|2022-06-07 21:52:50|12682.6|12677.6|12682.6|12677.6|12682.6|12677.6|12682.6|12677.6|0
1654638780000|2022-06-07 21:53:00|12683.6|12678.6|12682.5|12677.5|12683.6|12678.6|12682.5|12677.5|0
1654638790000|2022-06-07 21:53:10|12682.4|12677.4|12682|12677|12682.4|12677.4|12682|12677|0
1654638800000|2022-06-07 21:53:20|12681.1|12676.1|12682.5|12677.5|12682.5|12677.5|12681.1|12676.1|0
1654638810000|2022-06-07 21:53:30|12682|12677|12682.5|12677.5|12682.5|12677.5|12682|12677|0
1654638820000|2022-06-07 21:53:40|12682.1|12677.1|12682.1|12677.1|12682.1|12677.1|12682.1|12677.1|0
1654638870000|2022-06-07 21:54:30|12682.7|12677.7|12682.7|12677.7|12682.7|12677.7|12682.7|12677.7|0
1654638880000|2022-06-07 21:54:40|12682.8|12677.8|12682.8|12677.8|12682.8|12677.8|12682.8|12677.8|0
1654638890000|2022-06-07 21:54:50|12682.7|12677.7|12682.7|12677.7|12682.7|12677.7|12682.7|12677.7|0
1654638930000|2022-06-07 21:55:30|12682.8|12677.8|12682.9|12677.9|12682.9|12677.9|12682.8|12677.8|0
1654638950000|2022-06-07 21:55:50|12683.4|12678.4|12683.4|12678.4|12683.4|12678.4|12683.4|12678.4|0
1654638960000|2022-06-07 21:56:00|12682.9|12677.9|12682.9|12677.9|12682.9|12677.9|12682.9|12677.9|0
1654638970000|2022-06-07 21:56:10|12683.2|12678.2|12683.2|12678.2|12683.2|12678.2|12683.2|12678.2|0
1654638980000|2022-06-07 21:56:20|12682.9|12677.9|12683.2|12678.2|12683.2|12678.2|12682.9|12677.9|0
1654639020000|2022-06-07 21:57:00|12683.3|12678.3|12683.3|12678.3|12683.3|12678.3|12683.3|12678.3|0
1654639040000|2022-06-07 21:57:20|12683.2|12678.2|12683.2|12678.2|12683.3|12678.3|12683.2|12678.2|0
1654639060000|2022-06-07 21:57:40|12683.1|12678.1|12683.2|12678.2|12683.2|12678.2|12683.1|12678.1|0
1654639070000|2022-06-07 21:57:50|12683.1|12678.1|12683.1|12678.1|12683.1|12678.1|12683.1|12678.1|0
1654639080000|2022-06-07 21:58:00|12682.7|12677.7|12682.7|12677.7|12682.7|12677.7|12682.7|12677.7|0
1654639090000|2022-06-07 21:58:10|12682.1|12677.1|12682.1|12677.1|12682.1|12677.1|12682.1|12677.1|0
1654639100000|2022-06-07 21:58:20|12682.3|12677.3|12682.1|12677.1|12682.3|12677.3|12682.1|12677.1|0
1654639110000|2022-06-07 21:58:30|12682.2|12677.2|12682.2|12677.2|12682.2|12677.2|12682.2|12677.2|0
1654639120000|2022-06-07 21:58:40|12682.8|12677.8|12682.7|12677.7|12682.8|12677.8|12682.7|12677.7|0
1654639130000|2022-06-07 21:58:50|12682.5|12677.5|12682.5|12677.5|12682.5|12677.5|12682.5|12677.5|0
1654639140000|2022-06-07 21:59:00|12682.7|12677.7|12682.7|12677.7|12682.7|12677.7|12682.7|12677.7|0
1654639150000|2022-06-07 21:59:10|12682.8|12677.8|12682.8|12677.8|12682.8|12677.8|12682.8|12677.8|0
1654639160000|2022-06-07 21:59:20|12682.7|12677.7|12682.7|12677.7|12682.7|12677.7|12682.7|12677.7|0
1654639170000|2022-06-07 21:59:30|12682.8|12677.8|12682.8|12677.8|12682.8|12677.8|12682.7|12677.7|0
1654639180000|2022-06-07 21:59:40|12682.7|12677.7|12682.7|12677.7|12682.7|12677.7|12682.7|12677.7|0
1654639190000|2022-06-07 21:59:50|12682.8|12677.8|12682.8|12677.8|12682.8|12677.8|12682.8|12677.8|0
1654639200000|2022-06-07 22:00:00|12677.4|12675.4|12682.2|12680.2|12683.7|12681.7|12676.9|12674.9|124
1654639210000|2022-06-07 22:00:10|12682.6|12680.6|12684.4|12682.4|12684.4|12682.4|12681.3|12679.3|21
1654639220000|2022-06-07 22:00:20|12684.3|12682.3|12687.7|12685.7|12689.1|12687.1|12684.2|12682.2|64
1654639230000|2022-06-07 22:00:30|12688.3|12686.3|12690.1|12688.1|12691.1|12689.1|12688.3|12686.3|52
1654639240000|2022-06-07 22:00:40|12689.8|12687.8|12690.6|12688.6|12691.4|12689.4|12689.6|12687.6|20
1654639250000|2022-06-07 22:00:50|12690.4|12688.4|12691.4|12689.4|12692.4|12690.4|12689.7|12687.7|51
1654639260000|2022-06-07 22:01:00|12689.2|12687.2|12688.7|12686.7|12689.6|12687.6|12688.2|12686.2|34
1654639270000|2022-06-07 22:01:10|12688.6|12686.6|12690.7|12688.7|12692.7|12690.7|12688.3|12686.3|63
1654639280000|2022-06-07 22:01:20|12690.6|12688.6|12690.6|12688.6|12691.1|12689.1|12689.3|12687.3|23
1654639290000|2022-06-07 22:01:30|12690.4|12688.4|12690.6|12688.6|12690.9|12688.9|12689.4|12687.4|23
1654639300000|2022-06-07 22:01:40|12690.2|12688.2|12689.4|12687.4|12690.2|12688.2|12689.4|12687.4|3
1654639310000|2022-06-07 22:01:50|12689.6|12687.6|12691.7|12689.7|12691.7|12689.7|12688.7|12686.7|60
1654639320000|2022-06-07 22:02:00|12691.6|12689.6|12692.7|12690.7|12692.7|12690.7|12690.4|12688.4|35
1654639330000|2022-06-07 22:02:10|12692.6|12690.6|12694.3|12692.3|12694.4|12692.4|12691.9|12689.9|35
1654639340000|2022-06-07 22:02:20|12694.4|12692.4|12693.9|12691.9|12694.4|12692.4|12693.7|12691.7|14
1654639350000|2022-06-07 22:02:30|12694.1|12692.1|12692.4|12690.4|12694.1|12692.1|12691.4|12689.4|36
1654639360000|2022-06-07 22:02:40|12692.3|12690.3|12692.4|12690.4|12693.1|12691.1|12692.2|12690.2|17
1654639370000|2022-06-07 22:02:50|12692.3|12690.3|12691.2|12689.2|12692.4|12690.4|12691.1|12689.1|8
1654639380000|2022-06-07 22:03:00|12691.3|12689.3|12692.2|12690.2|12692.6|12690.6|12691.3|12689.3|1
1654639390000|2022-06-07 22:03:10|12692.1|12690.1|12691.8|12689.8|12692.2|12690.2|12691.7|12689.7|5
1654639400000|2022-06-07 22:03:20|12691.7|12689.7|12692.4|12690.4|12692.4|12690.4|12691.7|12689.7|9
1654639410000|2022-06-07 22:03:30|12692.6|12690.6|12692.6|12690.6|12693.3|12691.3|12692.2|12690.2|18
1654639420000|2022-06-07 22:03:40|12692.7|12690.7|12691.8|12689.8|12692.9|12690.9|12691.8|12689.8|15
1654639430000|2022-06-07 22:03:50|12691.9|12689.9|12692.2|12690.2|12692.6|12690.6|12691.8|12689.8|7
1654639440000|2022-06-07 22:04:00|12692.1|12690.1|12691.4|12689.4|12692.4|12690.4|12691.4|12689.4|12
1654639450000|2022-06-07 22:04:10|12691.6|12689.6|12692.8|12690.8|12692.8|12690.8|12691.6|12689.6|19
1654639460000|2022-06-07 22:04:20|12692.9|12690.9|12692.3|12690.3|12693.1|12691.1|12692.3|12690.3|1
1654639480000|2022-06-07 22:04:40|12692.4|12690.4|12692.1|12690.1|12692.6|12690.6|12691.3|12689.3|9
1654639490000|2022-06-07 22:04:50|12691.9|12689.9|12692.3|12690.3|12692.3|12690.3|12691.9|12689.9|5
1654639500000|2022-06-07 22:05:00|12692.2|12690.2|12692.9|12690.9|12693.2|12691.2|12692.2|12690.2|10
1654639510000|2022-06-07 22:05:10|12692.4|12690.4|12691.1|12689.1|12692.6|12690.6|12690.7|12688.7|20
1654639520000|2022-06-07 22:05:20|12690.8|12688.8|12691.1|12689.1|12691.6|12689.6|12690.8|12688.8|12
1654639530000|2022-06-07 22:05:30|12690.6|12688.6|12690.3|12688.3|12690.6|12688.6|12690.3|12688.3|9
1654639540000|2022-06-07 22:05:40|12690.7|12688.7|12690.6|12688.6|12690.7|12688.7|12690.3|12688.3|6
1654639550000|2022-06-07 22:05:50|12690.7|12688.7|12690.3|12688.3|12690.7|12688.7|12690.3|12688.3|0
1654639560000|2022-06-07 22:06:00|12690.6|12688.6|12690.2|12688.2|12690.6|12688.6|12689.8|12687.8|4
1654639570000|2022-06-07 22:06:10|12690.4|12688.4|12689.6|12687.6|12690.4|12688.4|12689.6|12687.6|5
1654639580000|2022-06-07 22:06:20|12690.3|12688.3|12689.4|12687.4|12690.3|12688.3|12689.1|12687.1|43
1654639590000|2022-06-07 22:06:30|12689.3|12687.3|12689.1|12687.1|12689.6|12687.6|12688.9|12686.9|26
1654639600000|2022-06-07 22:06:40|12687.6|12685.6|12685.4|12683.4|12687.6|12685.6|12685.3|12683.3|38
1654639610000|2022-06-07 22:06:50|12685.3|12683.3|12684.8|12682.8|12685.4|12683.4|12684.8|12682.8|3
1654639620000|2022-06-07 22:07:00|12684.9|12682.9|12685.3|12683.3|12685.3|12683.3|12684.9|12682.9|2
1654639630000|2022-06-07 22:07:10|12685.2|12683.2|12684.8|12682.8|12685.3|12683.3|12684.8|12682.8|2
1654639640000|2022-06-07 22:07:20|12685.1|12683.1|12684.7|12682.7|12685.1|12683.1|12684.7|12682.7|6
1654639650000|2022-06-07 22:07:30|12684.8|12682.8|12682.7|12680.7|12685.1|12683.1|12682.4|12680.4|17
1654639660000|2022-06-07 22:07:40|12682.8|12680.8|12685.3|12683.3|12685.3|12683.3|12682.8|12680.8|12
1654639670000|2022-06-07 22:07:50|12685.4|12683.4|12685.9|12683.9|12686.7|12684.7|12685.3|12683.3|12
1654639680000|2022-06-07 22:08:00|12686.1|12684.1|12685.6|12683.6|12686.1|12684.1|12685.1|12683.1|7
1654639690000|2022-06-07 22:08:10|12685.4|12683.4|12685.3|12683.3|12685.8|12683.8|12685.3|12683.3|2
1654639700000|2022-06-07 22:08:20|12685.2|12683.2|12685.7|12683.7|12685.7|12683.7|12685.2|12683.2|4
1654639710000|2022-06-07 22:08:30|12685.8|12683.8|12685.8|12683.8|12685.9|12683.9|12685.7|12683.7|0
1654639720000|2022-06-07 22:08:40|12685.9|12683.9|12685.8|12683.8|12685.9|12683.9|12685.8|12683.8|1
1654639730000|2022-06-07 22:08:50|12685.9|12683.9|12685.9|12683.9|12685.9|12683.9|12685.9|12683.9|0
1654639740000|2022-06-07 22:09:00|12686.3|12684.3|12687.6|12685.6|12687.7|12685.7|12686.1|12684.1|35
1654639750000|2022-06-07 22:09:10|12687.7|12685.7|12687.8|12685.8|12691.2|12689.2|12687.7|12685.7|61
1654639760000|2022-06-07 22:09:20|12687.9|12685.9|12688.4|12686.4|12689.2|12687.2|12687.8|12685.8|6
1654639770000|2022-06-07 22:09:30|12688.3|12686.3|12688.8|12686.8|12689.1|12687.1|12688.2|12686.2|3
1654639780000|2022-06-07 22:09:40|12688.9|12686.9|12689.1|12687.1|12689.1|12687.1|12688.8|12686.8|0
1654639790000|2022-06-07 22:09:50|12689.2|12687.2|12688.1|12686.1|12689.2|12687.2|12687.8|12685.8|17
1654639800000|2022-06-07 22:10:00|12688.2|12686.2|12687.8|12685.8|12688.6|12686.6|12687.8|12685.8|7
1654639810000|2022-06-07 22:10:10|12687.6|12685.6|12687.7|12685.7|12687.7|12685.7|12687.4|12685.4|1
1654639820000|2022-06-07 22:10:20|12687.8|12685.8|12688.4|12686.4|12688.4|12686.4|12687.7|12685.7|3
1654639830000|2022-06-07 22:10:30|12688.6|12686.6|12688.4|12686.4|12688.6|12686.6|12688.3|12686.3|2
1654639840000|2022-06-07 22:10:40|12688.6|12686.6|12690.6|12688.6|12691.2|12689.2|12688.3|12686.3|42
1654639850000|2022-06-07 22:10:50|12690.2|12688.2|12689.3|12687.3|12690.2|12688.2|12688.8|12686.8|3
1654639860000|2022-06-07 22:11:00|12689.6|12687.6|12689.4|12687.4|12689.6|12687.6|12688.9|12686.9|7
1654639870000|2022-06-07 22:11:10|12689.8|12687.8|12690.9|12688.9|12691.1|12689.1|12689.8|12687.8|10
1654639880000|2022-06-07 22:11:20|12690.8|12688.8|12691.4|12689.4|12691.7|12689.7|12690.3|12688.3|23
1654639890000|2022-06-07 22:11:30|12691.3|12689.3|12691.7|12689.7|12691.9|12689.9|12691.2|12689.2|7
1654639900000|2022-06-07 22:11:40|12691.8|12689.8|12692.7|12690.7|12693.3|12691.3|12691.8|12689.8|51
1654639910000|2022-06-07 22:11:50|12692.6|12690.6|12693.4|12691.4|12693.6|12691.6|12692.4|12690.4|15
1654639920000|2022-06-07 22:12:00|12693.6|12691.6|12696.6|12694.6|12696.6|12694.6|12693.6|12691.6|40
1654639930000|2022-06-07 22:12:10|12696.1|12694.1|12697.4|12695.4|12697.9|12695.9|12696.1|12694.1|47
1654639940000|2022-06-07 22:12:20|12697.6|12695.6|12698.4|12696.4|12698.6|12696.6|12697.6|12695.6|18
1654639950000|2022-06-07 22:12:30|12698.3|12696.3|12696.3|12694.3|12698.3|12696.3|12696.3|12694.3|31
1654639960000|2022-06-07 22:12:40|12695.9|12693.9|12697.9|12695.9|12697.9|12695.9|12695.7|12693.7|12
1654639970000|2022-06-07 22:12:50|12698.7|12696.7|12698.7|12696.7|12699.2|12697.2|12698.4|12696.4|21
1654639980000|2022-06-07 22:13:00|12698.8|12696.8|12698.6|12696.6|12698.8|12696.8|12698.2|12696.2|9
1654639990000|2022-06-07 22:13:10|12697.6|12695.6|12697.8|12695.8|12698.2|12696.2|12696.9|12694.9|35
1654640000000|2022-06-07 22:13:20|12697.9|12695.9|12697.4|12695.4|12698.6|12696.6|12697.4|12695.4|17
1654640010000|2022-06-07 22:13:30|12697.3|12695.3|12697.6|12695.6|12697.8|12695.8|12697.3|12695.3|3
1654640020000|2022-06-07 22:13:40|12697.4|12695.4|12696.7|12694.7|12697.6|12695.6|12696.7|12694.7|3
1654640030000|2022-06-07 22:13:50|12696.6|12694.6|12695.1|12693.1|12697.1|12695.1|12694.6|12692.6|26
1654640040000|2022-06-07 22:14:00|12694.9|12692.9|12694.8|12692.8|12695.4|12693.4|12694.6|12692.6|5
1654640050000|2022-06-07 22:14:10|12694.9|12692.9|12693.7|12691.7|12695.2|12693.2|12693.3|12691.3|8
1654640060000|2022-06-07 22:14:20|12693.6|12691.6|12693.2|12691.2|12693.8|12691.8|12693.1|12691.1|4
1654640070000|2022-06-07 22:14:30|12693.1|12691.1|12695.6|12693.6|12695.7|12693.7|12693.1|12691.1|21
1654640080000|2022-06-07 22:14:40|12695.4|12693.4|12696.1|12694.1|12696.1|12694.1|12694.4|12692.4|22
1654640090000|2022-06-07 22:14:50|12695.9|12693.9|12695.9|12693.9|12696.1|12694.1|12695.8|12693.8|1
1654640100000|2022-06-07 22:15:00|12695.8|12693.8|12697.1|12695.1|12697.2|12695.2|12695.8|12693.8|16
1654640110000|2022-06-07 22:15:10|12697.2|12695.2|12696.8|12694.8|12697.3|12695.3|12696.7|12694.7|7
1654640120000|2022-06-07 22:15:20|12696.9|12694.9|12696.6|12694.6|12697.3|12695.3|12696.2|12694.2|4
1654640130000|2022-06-07 22:15:30|12696.7|12694.7|12695.8|12693.8|12696.8|12694.8|12695.6|12693.6|4
1654640140000|2022-06-07 22:15:40|||||||||1
1654640150000|2022-06-07 22:15:50|12695.9|12693.9|12696.1|12694.1|12696.6|12694.6|12695.9|12693.9|5
1654640160000|2022-06-07 22:16:00|12695.8|12693.8|12694.9|12692.9|12696.2|12694.2|12694.9|12692.9|12
1654640170000|2022-06-07 22:16:10|12695.1|12693.1|12694.6|12692.6|12695.4|12693.4|12694.4|12692.4|11
1654640180000|2022-06-07 22:16:20|12694.4|12692.4|12695.8|12693.8|12695.8|12693.8|12694.4|12692.4|5
1654640190000|2022-06-07 22:16:30|12695.9|12693.9|12696.3|12694.3|12696.3|12694.3|12695.9|12693.9|4
1654640200000|2022-06-07 22:16:40|12696.2|12694.2|12695.7|12693.7|12696.2|12694.2|12695.4|12693.4|3
1654640210000|2022-06-07 22:16:50|12695.3|12693.3|12695.8|12693.8|12695.8|12693.8|12695.1|12693.1|7
1654640220000|2022-06-07 22:17:00|12695.7|12693.7|12694.7|12692.7|12695.7|12693.7|12694.1|12692.1|6
1654640230000|2022-06-07 22:17:10|12694.8|12692.8|12695.1|12693.1|12695.1|12693.1|12694.6|12692.6|9
1654640240000|2022-06-07 22:17:20|12695.2|12693.2|12695.8|12693.8|12695.8|12693.8|12695.1|12693.1|5
1654640250000|2022-06-07 22:17:30|12695.9|12693.9|12694.8|12692.8|12695.9|12693.9|12694.8|12692.8|7
1654640260000|2022-06-07 22:17:40|12694.9|12692.9|12694.4|12692.4|12695.4|12693.4|12694.4|12692.4|5
1654640270000|2022-06-07 22:17:50|12694.6|12692.6|12693.1|12691.1|12694.6|12692.6|12693.1|12691.1|8
1654640280000|2022-06-07 22:18:00|12693.2|12691.2|12693.6|12691.6|12693.6|12691.6|12692.9|12690.9|8
1654640290000|2022-06-07 22:18:10|12693.7|12691.7|12693.6|12691.6|12693.8|12691.8|12693.3|12691.3|4
1654640310000|2022-06-07 22:18:30|12693.1|12691.1|12693.8|12691.8|12694.3|12692.3|12693.1|12691.1|4
1654640320000|2022-06-07 22:18:40|12694.2|12692.2|12692.2|12690.2|12694.2|12692.2|12692.2|12690.2|25
1654640330000|2022-06-07 22:18:50|12692.1|12690.1|12691.3|12689.3|12692.3|12690.3|12690.8|12688.8|15
1654640340000|2022-06-07 22:19:00|12691.4|12689.4|12692.4|12690.4|12692.4|12690.4|12691.4|12689.4|14
1654640350000|2022-06-07 22:19:10|12692.1|12690.1|12692.3|12690.3|12692.3|12690.3|12691.9|12689.9|1
1654640360000|2022-06-07 22:19:20|12692.4|12690.4|12692.7|12690.7|12692.7|12690.7|12692.4|12690.4|2
1654640370000|2022-06-07 22:19:30|12693.1|12691.1|12692.6|12690.6|12693.1|12691.1|12692.3|12690.3|6
1654640380000|2022-06-07 22:19:40|12692.7|12690.7|12693.1|12691.1|12693.2|12691.2|12692.7|12690.7|5
1654640390000|2022-06-07 22:19:50|12693.2|12691.2|12694.1|12692.1|12694.1|12692.1|12692.9|12690.9|5
1654640400000|2022-06-07 22:20:00|12694.2|12692.2|12693.2|12691.2|12694.2|12692.2|12693.1|12691.1|6
1654640410000|2022-06-07 22:20:10|12693.3|12691.3|12691.9|12689.9|12693.4|12691.4|12691.8|12689.8|7
1654640420000|2022-06-07 22:20:20|12692.2|12690.2|12692.6|12690.6|12692.6|12690.6|12691.7|12689.7|12
1654640430000|2022-06-07 22:20:30|12692.4|12690.4|12691.4|12689.4|12692.4|12690.4|12691.4|12689.4|2
1654640440000|2022-06-07 22:20:40|12691.6|12689.6|12689.1|12687.1|12691.6|12689.6|12689.1|12687.1|26
1654640450000|2022-06-07 22:20:50|12688.9|12686.9|12688.9|12686.9|12689.4|12687.4|12688.1|12686.1|24
1654640460000|2022-06-07 22:21:00|12689.7|12687.7|12688.8|12686.8|12689.7|12687.7|12688.3|12686.3|11
1654640470000|2022-06-07 22:21:10|12688.7|12686.7|12688.1|12686.1|12688.7|12686.7|12688.1|12686.1|5
1654640480000|2022-06-07 22:21:20|12688.2|12686.2|12689.7|12687.7|12689.7|12687.7|12687.8|12685.8|11
1654640490000|2022-06-07 22:21:30|12689.8|12687.8|12689.7|12687.7|12690.6|12688.6|12689.7|12687.7|13
1654640500000|2022-06-07 22:21:40|12688.8|12686.8|12690.1|12688.1|12690.1|12688.1|12688.6|12686.6|14
1654640510000|2022-06-07 22:21:50|12689.7|12687.7|12689.7|12687.7|12689.7|12687.7|12689.3|12687.3|1
1654640520000|2022-06-07 22:22:00|12689.6|12687.6|12689.4|12687.4|12689.8|12687.8|12689.2|12687.2|7
1654640530000|2022-06-07 22:22:10|12689.6|12687.6|12689.6|12687.6|12689.6|12687.6|12689.4|12687.4|0
1654640540000|2022-06-07 22:22:20|12689.7|12687.7|12690.4|12688.4|12691.7|12689.7|12689.6|12687.6|15
1654640550000|2022-06-07 22:22:30|12690.6|12688.6|12690.6|12688.6|12690.6|12688.6|12689.9|12687.9|4
1654640560000|2022-06-07 22:22:40|12690.4|12688.4|12689.3|12687.3|12690.4|12688.4|12689.3|12687.3|8
1654640570000|2022-06-07 22:22:50|12688.9|12686.9|12689.3|12687.3|12689.4|12687.4|12688.4|12686.4|3
1654640580000|2022-06-07 22:23:00|12689.2|12687.2|12689.1|12687.1|12689.2|12687.2|12688.2|12686.2|5
1654640590000|2022-06-07 22:23:10|12688.9|12686.9|12688.3|12686.3|12688.9|12686.9|12688.1|12686.1|4
1654640600000|2022-06-07 22:23:20|12688.2|12686.2|12688.3|12686.3|12688.3|12686.3|12688.2|12686.2|0
1654640610000|2022-06-07 22:23:30|12688.2|12686.2|12688.7|12686.7|12688.7|12686.7|12687.3|12685.3|16
1654640620000|2022-06-07 22:23:40|12688.6|12686.6|12688.3|12686.3|12688.9|12686.9|12687.8|12685.8|9
1654640630000|2022-06-07 22:23:50|12688.2|12686.2|12687.9|12685.9|12688.8|12686.8|12687.9|12685.9|5
1654640640000|2022-06-07 22:24:00|12687.8|12685.8|12689.8|12687.8|12690.6|12688.6|12687.7|12685.7|18
1654640650000|2022-06-07 22:24:10|12689.7|12687.7|12690.2|12688.2|12690.4|12688.4|12689.6|12687.6|4
1654640660000|2022-06-07 22:24:20|12690.6|12688.6|12690.2|12688.2|12690.8|12688.8|12688.9|12686.9|16
1654640670000|2022-06-07 22:24:30|12690.1|12688.1|12690.6|12688.6|12691.2|12689.2|12690.1|12688.1|3
1654640680000|2022-06-07 22:24:40|12690.4|12688.4|12690.4|12688.4|12690.6|12688.6|12689.9|12687.9|2
1654640690000|2022-06-07 22:24:50|12690.3|12688.3|12691.9|12689.9|12691.9|12689.9|12690.1|12688.1|11
1654640700000|2022-06-07 22:25:00|12692.4|12690.4|12692.7|12690.7|12692.7|12690.7|12691.8|12689.8|9
1654640710000|2022-06-07 22:25:10|12692.8|12690.8|12694.6|12692.6|12694.6|12692.6|12692.4|12690.4|13
1654640720000|2022-06-07 22:25:20|12694.4|12692.4|12693.3|12691.3|12694.6|12692.6|12692.9|12690.9|10
1654640730000|2022-06-07 22:25:30|12692.4|12690.4|12692.9|12690.9|12693.7|12691.7|12692.4|12690.4|10
1654640740000|2022-06-07 22:25:40|12692.8|12690.8|12693.1|12691.1|12693.9|12691.9|12692.2|12690.2|11
1654640750000|2022-06-07 22:25:50|12692.4|12690.4|12690.3|12688.3|12692.4|12690.4|12690.2|12688.2|14
1654640760000|2022-06-07 22:26:00|12690.2|12688.2|12691.2|12689.2|12691.2|12689.2|12689.9|12687.9|8
1654640770000|2022-06-07 22:26:10|12691.4|12689.4|12690.7|12688.7|12691.4|12689.4|12690.2|12688.2|5
1654640780000|2022-06-07 22:26:20|12690.4|12688.4|12689.9|12687.9|12690.9|12688.9|12689.4|12687.4|3
1654640790000|2022-06-07 22:26:30|12690.1|12688.1|12689.6|12687.6|12690.2|12688.2|12689.6|12687.6|0
1654640800000|2022-06-07 22:26:40|12689.7|12687.7|12688.2|12686.2|12689.9|12687.9|12687.7|12685.7|16
1654640810000|2022-06-07 22:26:50|12688.1|12686.1|12688.3|12686.3|12688.7|12686.7|12687.7|12685.7|22
1654640820000|2022-06-07 22:27:00|12687.9|12685.9|12688.4|12686.4|12689.2|12687.2|12687.9|12685.9|5
1654640830000|2022-06-07 22:27:10|12688.6|12686.6|12688.9|12686.9|12688.9|12686.9|12687.6|12685.6|9
1654640840000|2022-06-07 22:27:20|12688.8|12686.8|12688.9|12686.9|12688.9|12686.9|12688.6|12686.6|0
1654640850000|2022-06-07 22:27:30|12688.8|12686.8|12688.6|12686.6|12688.8|12686.8|12688.4|12686.4|1
1654640860000|2022-06-07 22:27:40|12688.9|12686.9|12689.4|12687.4|12689.4|12687.4|12688.9|12686.9|7
1654640870000|2022-06-07 22:27:50|12689.1|12687.1|12687.9|12685.9|12689.1|12687.1|12687.9|12685.9|21
1654640880000|2022-06-07 22:28:00|12688.1|12686.1|12689.8|12687.8|12690.1|12688.1|12687.4|12685.4|38
1654640890000|2022-06-07 22:28:10|12689.7|12687.7|12687.9|12685.9|12689.7|12687.7|12687.3|12685.3|21
1654640900000|2022-06-07 22:28:20|12688.1|12686.1|12689.8|12687.8|12689.8|12687.8|12687.9|12685.9|10
1654640910000|2022-06-07 22:28:30|12689.9|12687.9|12690.2|12688.2|12690.4|12688.4|12689.8|12687.8|7
1654640920000|2022-06-07 22:28:40|12690.1|12688.1|12690.1|12688.1|12690.4|12688.4|12689.4|12687.4|6
1654640930000|2022-06-07 22:28:50|12690.2|12688.2|12689.9|12687.9|12690.7|12688.7|12689.7|12687.7|7
1654640940000|2022-06-07 22:29:00|12690.1|12688.1|12690.2|12688.2|12690.2|12688.2|12688.6|12686.6|14
1654640950000|2022-06-07 22:29:10|12690.3|12688.3|12691.2|12689.2|12691.4|12689.4|12690.3|12688.3|18
1654640960000|2022-06-07 22:29:20|12691.3|12689.3|12690.6|12688.6|12691.6|12689.6|12690.2|12688.2|14
1654640970000|2022-06-07 22:29:30|12690.4|12688.4|12690.4|12688.4|12690.4|12688.4|12690.3|12688.3|0
1654640980000|2022-06-07 22:29:40|12690.3|12688.3|12690.8|12688.8|12690.8|12688.8|12689.9|12687.9|2
1654640990000|2022-06-07 22:29:50|12691.2|12689.2|12691.6|12689.6|12691.6|12689.6|12690.7|12688.7|7
1654641000000|2022-06-07 22:30:00|12691.9|12689.9|12691.9|12689.9|12692.6|12690.6|12691.8|12689.8|8
1654641010000|2022-06-07 22:30:10|12691.8|12689.8|12691.3|12689.3|12691.8|12689.8|12690.7|12688.7|3
1654641020000|2022-06-07 22:30:20|12691.4|12689.4|12690.7|12688.7|12691.6|12689.6|12690.7|12688.7|4
1654641030000|2022-06-07 22:30:30|12690.6|12688.6|12690.2|12688.2|12690.7|12688.7|12690.2|12688.2|1
1654641050000|2022-06-07 22:30:50|12690.4|12688.4|12691.4|12689.4|12691.4|12689.4|12690.4|12688.4|2
1654641060000|2022-06-07 22:31:00|12691.3|12689.3|12692.6|12690.6|12692.6|12690.6|12691.3|12689.3|32
1654641070000|2022-06-07 22:31:10|12692.4|12690.4|12691.6|12689.6|12692.6|12690.6|12691.4|12689.4|10
1654641080000|2022-06-07 22:31:20|12691.3|12689.3|12691.6|12689.6|12691.7|12689.7|12691.3|12689.3|1
1654641090000|2022-06-07 22:31:30|12691.4|12689.4|12691.7|12689.7|12691.8|12689.8|12691.4|12689.4|1
1654641100000|2022-06-07 22:31:40|12691.3|12689.3|12691.6|12689.6|12691.7|12689.7|12691.3|12689.3|5
1654641110000|2022-06-07 22:31:50|12691.3|12689.3|12691.3|12689.3|12691.4|12689.4|12691.2|12689.2|2
1654641120000|2022-06-07 22:32:00|12690.4|12688.4|12691.2|12689.2|12691.2|12689.2|12690.4|12688.4|2
1654641130000|2022-06-07 22:32:10|12691.6|12689.6|12690.8|12688.8|12691.9|12689.9|12690.8|12688.8|7
1654641140000|2022-06-07 22:32:20|12691.8|12689.8|12692.1|12690.1|12692.3|12690.3|12691.7|12689.7|12
1654641150000|2022-06-07 22:32:30|12692.2|12690.2|12691.6|12689.6|12693.2|12691.2|12691.3|12689.3|23
1654641160000|2022-06-07 22:32:40|12692.1|12690.1|12691.3|12689.3|12692.4|12690.4|12691.3|12689.3|8
1654641170000|2022-06-07 22:32:50|12690.9|12688.9|12691.3|12689.3|12691.3|12689.3|12690.8|12688.8|13
1654641180000|2022-06-07 22:33:00|12691.2|12689.2|12690.8|12688.8|12692.1|12690.1|12690.7|12688.7|8
1654641190000|2022-06-07 22:33:10|12690.7|12688.7|12689.8|12687.8|12690.8|12688.8|12689.7|12687.7|3
1654641200000|2022-06-07 22:33:20|12689.9|12687.9|12690.3|12688.3|12690.3|12688.3|12689.8|12687.8|5
1654641210000|2022-06-07 22:33:30|12689.8|12687.8|12688.3|12686.3|12689.8|12687.8|12688.3|12686.3|16
1654641220000|2022-06-07 22:33:40|12688.2|12686.2|12688.4|12686.4|12688.4|12686.4|12688.2|12686.2|0
1654641230000|2022-06-07 22:33:50|12688.6|12686.6|12687.9|12685.9|12688.7|12686.7|12687.8|12685.8|6
1654641240000|2022-06-07 22:34:00|12688.2|12686.2|12689.6|12687.6|12689.7|12687.7|12688.1|12686.1|2
1654641250000|2022-06-07 22:34:10|12689.4|12687.4|12688.8|12686.8|12689.6|12687.6|12688.6|12686.6|4
1654641260000|2022-06-07 22:34:20|12688.7|12686.7|12688.6|12686.6|12688.8|12686.8|12688.6|12686.6|0
1654641270000|2022-06-07 22:34:30|12688.1|12686.1|12688.4|12686.4|12688.4|12686.4|12687.8|12685.8|7
1654641280000|2022-06-07 22:34:40|12688.6|12686.6|12689.4|12687.4|12689.4|12687.4|12688.3|12686.3|8
1654641290000|2022-06-07 22:34:50|12689.3|12687.3|12688.3|12686.3|12689.3|12687.3|12688.1|12686.1|3
1654641300000|2022-06-07 22:35:00|12688.4|12686.4|12689.2|12687.2|12690.2|12688.2|12688.4|12686.4|19
1654641310000|2022-06-07 22:35:10|12689.9|12687.9|12689.2|12687.2|12690.2|12688.2|12689.2|12687.2|9
1654641320000|2022-06-07 22:35:20|12689.3|12687.3|12688.7|12686.7|12689.6|12687.6|12688.6|12686.6|2
1654641330000|2022-06-07 22:35:30|12688.6|12686.6|12688.1|12686.1|12688.6|12686.6|12687.3|12685.3|8
1654641340000|2022-06-07 22:35:40|12687.8|12685.8|12687.9|12685.9|12688.2|12686.2|12687.3|12685.3|7
1654641350000|2022-06-07 22:35:50|12687.8|12685.8|12687.6|12685.6|12687.9|12685.9|12687.6|12685.6|1
1654641360000|2022-06-07 22:36:00|12687.7|12685.7|12685.4|12683.4|12688.1|12686.1|12685.3|12683.3|36
1654641370000|2022-06-07 22:36:10|12685.6|12683.6|12687.9|12685.9|12687.9|12685.9|12685.3|12683.3|11
1654641380000|2022-06-07 22:36:20|12687.8|12685.8|12688.2|12686.2|12688.4|12686.4|12687.8|12685.8|2
1654641390000|2022-06-07 22:36:30|12688.1|12686.1|12688.3|12686.3|12688.6|12686.6|12688.1|12686.1|4
1654641400000|2022-06-07 22:36:40|12688.4|12686.4|12688.4|12686.4|12688.4|12686.4|12688.4|12686.4|0
1654641410000|2022-06-07 22:36:50|12688.2|12686.2|12688.4|12686.4|12688.4|12686.4|12688.2|12686.2|0
1654641420000|2022-06-07 22:37:00|12688.6|12686.6|12688.7|12686.7|12689.9|12687.9|12688.2|12686.2|13
1654641430000|2022-06-07 22:37:10|12688.6|12686.6|12688.2|12686.2|12688.6|12686.6|12688.2|12686.2|1
1654641440000|2022-06-07 22:37:20|12687.8|12685.8|12686.8|12684.8|12687.8|12685.8|12686.7|12684.7|8
1654641450000|2022-06-07 22:37:30|12686.7|12684.7|12686.8|12684.8|12687.2|12685.2|12686.6|12684.6|2
1654641460000|2022-06-07 22:37:40|12687.1|12685.1|12687.2|12685.2|12687.3|12685.3|12686.7|12684.7|1
1654641470000|2022-06-07 22:37:50|12687.7|12685.7|12687.2|12685.2|12687.9|12685.9|12687.2|12685.2|0
1654641480000|2022-06-07 22:38:00|12687.3|12685.3|12687.2|12685.2|12687.3|12685.3|12687.2|12685.2|0
1654641490000|2022-06-07 22:38:10|12687.1|12685.1|12686.7|12684.7|12687.4|12685.4|12686.7|12684.7|6
1654641500000|2022-06-07 22:38:20|12686.8|12684.8|12688.1|12686.1|12688.1|12686.1|12686.8|12684.8|6
1654641510000|2022-06-07 22:38:30|12687.9|12685.9|12687.9|12685.9|12687.9|12685.9|12687.9|12685.9|0
1654641520000|2022-06-07 22:38:40|12687.8|12685.8|12687.8|12685.8|12687.8|12685.8|12687.6|12685.6|19
1654641530000|2022-06-07 22:38:50|12687.9|12685.9|12688.4|12686.4|12688.6|12686.6|12687.9|12685.9|2
1654641540000|2022-06-07 22:39:00|12688.6|12686.6|12689.2|12687.2|12689.3|12687.3|12688.6|12686.6|13
1654641550000|2022-06-07 22:39:10|12688.4|12686.4|12684.4|12682.4|12688.6|12686.6|12684.4|12682.4|19
1654641560000|2022-06-07 22:39:20|12684.6|12682.6|12685.4|12683.4|12686.6|12684.6|12684.6|12682.6|16
1654641570000|2022-06-07 22:39:30|12685.3|12683.3|12685.8|12683.8|12685.9|12683.9|12685.3|12683.3|10
1654641580000|2022-06-07 22:39:40|12685.7|12683.7|12685.8|12683.8|12685.8|12683.8|12685.7|12683.7|1
1654641590000|2022-06-07 22:39:50|12685.9|12683.9|12687.1|12685.1|12687.2|12685.2|12685.9|12683.9|8
1654641600000|2022-06-07 22:40:00|12686.9|12684.9|12687.1|12685.1|12687.1|12685.1|12686.9|12684.9|3
1654641610000|2022-06-07 22:40:10|12686.8|12684.8|12686.7|12684.7|12686.8|12684.8|12686.4|12684.4|4
1654641620000|2022-06-07 22:40:20|12688.2|12686.2|12688.7|12686.7|12688.8|12686.8|12688.2|12686.2|26
1654641630000|2022-06-07 22:40:30|12688.6|12686.6|12688.4|12686.4|12688.7|12686.7|12688.2|12686.2|4
1654641640000|2022-06-07 22:40:40|12688.6|12686.6|12689.4|12687.4|12689.4|12687.4|12688.6|12686.6|2
1654641650000|2022-06-07 22:40:50|12689.3|12687.3|12689.3|12687.3|12689.4|12687.4|12689.3|12687.3|0
1654641660000|2022-06-07 22:41:00|12688.6|12686.6|12688.2|12686.2|12688.7|12686.7|12688.1|12686.1|14
1654641670000|2022-06-07 22:41:10|12688.3|12686.3|12688.4|12686.4|12688.6|12686.6|12688.2|12686.2|1
1654641680000|2022-06-07 22:41:20|12688.1|12686.1|12687.6|12685.6|12688.4|12686.4|12687.6|12685.6|5
1654641690000|2022-06-07 22:41:30|12688.1|12686.1|12688.3|12686.3|12688.4|12686.4|12688.1|12686.1|2
1654641700000|2022-06-07 22:41:40|12688.2|12686.2|12688.2|12686.2|12688.3|12686.3|12688.2|12686.2|1
1654641710000|2022-06-07 22:41:50|12687.9|12685.9|12687.9|12685.9|12688.3|12686.3|12687.9|12685.9|3
1654641720000|2022-06-07 22:42:00|12687.8|12685.8|12687.6|12685.6|12687.8|12685.8|12687.4|12685.4|1
1654641730000|2022-06-07 22:42:10|12687.4|12685.4|12687.6|12685.6|12687.6|12685.6|12687.4|12685.4|0
1654641740000|2022-06-07 22:42:20|12687.4|12685.4|12687.3|12685.3|12687.6|12685.6|12687.3|12685.3|7
1654641750000|2022-06-07 22:42:30|12687.4|12685.4|12688.2|12686.2|12688.3|12686.3|12687.4|12685.4|1
1654641760000|2022-06-07 22:42:40|12688.4|12686.4|12688.6|12686.6|12688.6|12686.6|12688.4|12686.4|1
1654641780000|2022-06-07 22:43:00|12688.2|12686.2|12688.2|12686.2|12688.2|12686.2|12688.2|12686.2|0
1654641790000|2022-06-07 22:43:10|12688.1|12686.1|12688.3|12686.3|12688.3|12686.3|12688.1|12686.1|2
1654641800000|2022-06-07 22:43:20|12688.2|12686.2|12688.3|12686.3|12688.3|12686.3|12688.2|12686.2|0
1654641810000|2022-06-07 22:43:30|12686.7|12684.7|12688.7|12686.7|12688.7|12686.7|12686.2|12684.2|43
1654641820000|2022-06-07 22:43:40|12688.6|12686.6|12688.6|12686.6|12688.7|12686.7|12688.2|12686.2|2
1654641830000|2022-06-07 22:43:50|12688.7|12686.7|12688.7|12686.7|12688.7|12686.7|12688.6|12686.6|1
1654641840000|2022-06-07 22:44:00|12688.8|12686.8|12689.1|12687.1|12689.6|12687.6|12688.7|12686.7|3
1654641850000|2022-06-07 22:44:10|12689.3|12687.3|12689.6|12687.6|12690.3|12688.3|12689.3|12687.3|6
1654641860000|2022-06-07 22:44:20|12689.7|12687.7|12689.7|12687.7|12689.7|12687.7|12689.6|12687.6|0
1654641870000|2022-06-07 22:44:30|12690.2|12688.2|12690.3|12688.3|12690.3|12688.3|12690.2|12688.2|1
1654641880000|2022-06-07 22:44:40|12691.3|12689.3|12691.7|12689.7|12692.1|12690.1|12690.8|12688.8|46
1654641890000|2022-06-07 22:44:50|12691.6|12689.6|12690.9|12688.9|12691.6|12689.6|12690.9|12688.9|8
1654641900000|2022-06-07 22:45:00|12690.8|12688.8|12690.9|12688.9|12691.1|12689.1|12690.6|12688.6|6
1654641910000|2022-06-07 22:45:10|12691.6|12689.6|12691.1|12689.1|12691.6|12689.6|12691.1|12689.1|1
1654641920000|2022-06-07 22:45:20|12691.2|12689.2|12691.4|12689.4|12691.6|12689.6|12691.2|12689.2|1
1654641930000|2022-06-07 22:45:30|12691.3|12689.3|12691.3|12689.3|12691.4|12689.4|12691.2|12689.2|1
1654641940000|2022-06-07 22:45:40|12691.6|12689.6|12691.7|12689.7|12691.7|12689.7|12691.3|12689.3|2
1654641950000|2022-06-07 22:45:50|12691.6|12689.6|12691.7|12689.7|12691.7|12689.7|12691.6|12689.6|2
1654641960000|2022-06-07 22:46:00|12691.3|12689.3|12693.2|12691.2|12693.2|12691.2|12691.3|12689.3|29
1654641970000|2022-06-07 22:46:10|12693.3|12691.3|12693.1|12691.1|12693.4|12691.4|12693.1|12691.1|2
1654641980000|2022-06-07 22:46:20|12692.8|12690.8|12692.1|12690.1|12692.8|12690.8|12691.9|12689.9|9
1654641990000|2022-06-07 22:46:30|12692.2|12690.2|12690.3|12688.3|12692.2|12690.2|12690.3|12688.3|9
1654642000000|2022-06-07 22:46:40|12690.6|12688.6|12690.4|12688.4|12691.6|12689.6|12690.3|12688.3|13
1654642010000|2022-06-07 22:46:50|12690.3|12688.3|12689.9|12687.9|12690.8|12688.8|12689.4|12687.4|8
1654642020000|2022-06-07 22:47:00|12689.8|12687.8|12689.9|12687.9|12690.4|12688.4|12689.4|12687.4|11
1654642030000|2022-06-07 22:47:10|12690.1|12688.1|12688.6|12686.6|12690.1|12688.1|12688.6|12686.6|4
1654642040000|2022-06-07 22:47:20|12688.7|12686.7|12688.4|12686.4|12689.1|12687.1|12688.4|12686.4|2
1654642050000|2022-06-07 22:47:30|12687.8|12685.8|12688.3|12686.3|12688.3|12686.3|12687.7|12685.7|4
1654642060000|2022-06-07 22:47:40|12688.2|12686.2|12687.8|12685.8|12688.4|12686.4|12687.8|12685.8|0
1654642070000|2022-06-07 22:47:50|12687.7|12685.7|12687.9|12685.9|12688.1|12686.1|12687.7|12685.7|1
1654642080000|2022-06-07 22:48:00|12688.1|12686.1|12687.7|12685.7|12688.1|12686.1|12687.7|12685.7|1
1654642090000|2022-06-07 22:48:10|12687.8|12685.8|12687.6|12685.6|12688.1|12686.1|12686.3|12684.3|13
1654642100000|2022-06-07 22:48:20|12687.4|12685.4|12686.9|12684.9|12687.6|12685.6|12686.7|12684.7|1
1654642110000|2022-06-07 22:48:30|12686.8|12684.8|12686.8|12684.8|12686.9|12684.9|12686.8|12684.8|1
1654642120000|2022-06-07 22:48:40|12686.7|12684.7|12686.8|12684.8|12686.9|12684.9|12686.7|12684.7|1
1654642130000|2022-06-07 22:48:50|12686.9|12684.9|12686.7|12684.7|12686.9|12684.9|12686.6|12684.6|2
1654642140000|2022-06-07 22:49:00|12686.8|12684.8|12686.3|12684.3|12687.2|12685.2|12686.3|12684.3|1
1654642150000|2022-06-07 22:49:10|12686.2|12684.2|12686.9|12684.9|12686.9|12684.9|12686.2|12684.2|5
1654642160000|2022-06-07 22:49:20|12686.8|12684.8|12686.2|12684.2|12687.1|12685.1|12686.2|12684.2|4
1654642170000|2022-06-07 22:49:30|12686.1|12684.1|12684.9|12682.9|12686.3|12684.3|12684.4|12682.4|13
1654642180000|2022-06-07 22:49:40|12685.1|12683.1|12685.3|12683.3|12686.1|12684.1|12685.1|12683.1|4
1654642190000|2022-06-07 22:49:50|12685.2|12683.2|12685.7|12683.7|12685.7|12683.7|12685.2|12683.2|3
1654642200000|2022-06-07 22:50:00|12685.9|12683.9|12686.1|12684.1|12686.3|12684.3|12685.6|12683.6|2
1654642230000|2022-06-07 22:50:30|12685.9|12683.9|12685.9|12683.9|12686.1|12684.1|12685.6|12683.6|2
1654642240000|2022-06-07 22:50:40|12686.6|12684.6|12686.4|12684.4|12686.6|12684.6|12686.4|12684.4|7
1654642250000|2022-06-07 22:50:50|12686.6|12684.6|12685.7|12683.7|12687.1|12685.1|12685.7|12683.7|16
1654642260000|2022-06-07 22:51:00|12686.1|12684.1|12684.9|12682.9|12686.1|12684.1|12684.3|12682.3|13
1654642270000|2022-06-07 22:51:10|12685.1|12683.1|12684.9|12682.9|12685.4|12683.4|12684.9|12682.9|2
1654642280000|2022-06-07 22:51:20|12684.8|12682.8|12684.9|12682.9|12685.2|12683.2|12684.8|12682.8|0
1654642290000|2022-06-07 22:51:30|12684.8|12682.8|12684.7|12682.7|12684.8|12682.8|12684.6|12682.6|10
1654642300000|2022-06-07 22:51:40|12684.8|12682.8|12683.4|12681.4|12684.8|12682.8|12683.4|12681.4|9
1654642310000|2022-06-07 22:51:50|12683.6|12681.6|12682.7|12680.7|12683.6|12681.6|12682.7|12680.7|11
1654642320000|2022-06-07 22:52:00|12682.8|12680.8|12682.6|12680.6|12682.9|12680.9|12682.4|12680.4|12
1654642330000|2022-06-07 22:52:10|12682.2|12680.2|12683.7|12681.7|12684.2|12682.2|12681.9|12679.9|33
1654642340000|2022-06-07 22:52:20|12683.6|12681.6|12683.1|12681.1|12683.6|12681.6|12682.7|12680.7|8
1654642350000|2022-06-07 22:52:30|12683.2|12681.2|12682.4|12680.4|12683.6|12681.6|12682.4|12680.4|2
1654642360000|2022-06-07 22:52:40|12682.6|12680.6|12683.4|12681.4|12683.4|12681.4|12682.3|12680.3|9
1654642370000|2022-06-07 22:52:50|12683.6|12681.6|12683.7|12681.7|12683.9|12681.9|12683.3|12681.3|0
1654642380000|2022-06-07 22:53:00|12683.6|12681.6|12683.7|12681.7|12683.8|12681.8|12683.4|12681.4|3
1654642390000|2022-06-07 22:53:10|12683.6|12681.6|12683.7|12681.7|12683.8|12681.8|12683.3|12681.3|6
1654642400000|2022-06-07 22:53:20|12683.4|12681.4|12683.7|12681.7|12683.7|12681.7|12683.4|12681.4|3
1654642410000|2022-06-07 22:53:30|12683.6|12681.6|12683.8|12681.8|12683.8|12681.8|12683.6|12681.6|2
1654642420000|2022-06-07 22:53:40|12683.9|12681.9|12683.9|12681.9|12684.1|12682.1|12683.9|12681.9|3
1654642430000|2022-06-07 22:53:50|12684.9|12682.9|12685.8|12683.8|12685.8|12683.8|12684.9|12682.9|8
1654642440000|2022-06-07 22:54:00|12685.9|12683.9|12687.4|12685.4|12687.4|12685.4|12685.9|12683.9|35
1654642450000|2022-06-07 22:54:10|12687.8|12685.8|12688.8|12686.8|12688.8|12686.8|12687.1|12685.1|13
1654642460000|2022-06-07 22:54:20|12688.9|12686.9|12689.3|12687.3|12689.4|12687.4|12688.6|12686.6|11
1654642470000|2022-06-07 22:54:30|12689.2|12687.2|12688.8|12686.8|12689.3|12687.3|12688.8|12686.8|2
1654642480000|2022-06-07 22:54:40|12688.7|12686.7|12689.2|12687.2|12689.7|12687.7|12688.7|12686.7|8
1654642490000|2022-06-07 22:54:50|12689.1|12687.1|12689.1|12687.1|12689.4|12687.4|12688.8|12686.8|4
1654642500000|2022-06-07 22:55:00|12689.2|12687.2|12689.8|12687.8|12689.9|12687.9|12688.8|12686.8|14
1654642510000|2022-06-07 22:55:10|12689.4|12687.4|12689.8|12687.8|12690.1|12688.1|12689.4|12687.4|7
1654642520000|2022-06-07 22:55:20|12689.9|12687.9|12689.7|12687.7|12690.3|12688.3|12689.4|12687.4|5
1654642530000|2022-06-07 22:55:30|12689.8|12687.8|12690.1|12688.1|12690.3|12688.3|12689.8|12687.8|4
1654642540000|2022-06-07 22:55:40|12689.8|12687.8|12690.1|12688.1|12690.1|12688.1|12689.8|12687.8|1
1654642550000|2022-06-07 22:55:50|12689.7|12687.7|12689.4|12687.4|12689.7|12687.7|12689.4|12687.4|3
1654642560000|2022-06-07 22:56:00|12689.3|12687.3|12689.3|12687.3|12689.3|12687.3|12689.3|12687.3|2
1654642570000|2022-06-07 22:56:10|12688.8|12686.8|12688.2|12686.2|12688.8|12686.8|12688.2|12686.2|3
1654642580000|2022-06-07 22:56:20|12688.3|12686.3|12688.2|12686.2|12688.4|12686.4|12687.7|12685.7|20
1654642590000|2022-06-07 22:56:30|12688.7|12686.7|12688.1|12686.1|12688.7|12686.7|12688.1|12686.1|0
1654642600000|2022-06-07 22:56:40|12687.9|12685.9|12686.9|12684.9|12687.9|12685.9|12686.8|12684.8|0
1654642610000|2022-06-07 22:56:50|12686.6|12684.6|12687.1|12685.1|12687.1|12685.1|12686.1|12684.1|6
1654642620000|2022-06-07 22:57:00|12686.9|12684.9|12685.2|12683.2|12686.9|12684.9|12685.2|12683.2|8
1654642630000|2022-06-07 22:57:10|12684.4|12682.4|12686.2|12684.2|12686.3|12684.3|12684.3|12682.3|6
1654642640000|2022-06-07 22:57:20|12686.4|12684.4|12686.3|12684.3|12686.4|12684.4|12686.2|12684.2|1
1654642650000|2022-06-07 22:57:30|12685.6|12683.6|12685.6|12683.6|12685.6|12683.6|12685.6|12683.6|5
1654642660000|2022-06-07 22:57:40|12685.7|12683.7|12685.6|12683.6|12685.7|12683.7|12685.6|12683.6|0
1654642670000|2022-06-07 22:57:50|12684.9|12682.9|12685.1|12683.1|12685.1|12683.1|12684.9|12682.9|5
1654642680000|2022-06-07 22:58:00|12684.9|12682.9|12684.9|12682.9|12685.2|12683.2|12684.9|12682.9|0
1654642690000|2022-06-07 22:58:10|12685.1|12683.1|12686.2|12684.2|12686.2|12684.2|12684.9|12682.9|5
1654642700000|2022-06-07 22:58:20|12686.1|12684.1|12686.7|12684.7|12686.9|12684.9|12686.1|12684.1|4
1654642710000|2022-06-07 22:58:30|12686.8|12684.8|12686.4|12684.4|12687.1|12685.1|12686.4|12684.4|2
1654642720000|2022-06-07 22:58:40|12685.8|12683.8|12685.4|12683.4|12686.2|12684.2|12685.3|12683.3|3
1654642730000|2022-06-07 22:58:50|12685.3|12683.3|12685.4|12683.4|12685.4|12683.4|12685.2|12683.2|0
1654642740000|2022-06-07 22:59:00|12685.3|12683.3|12686.7|12684.7|12686.8|12684.8|12685.2|12683.2|0
1654642750000|2022-06-07 22:59:10|12686.2|12684.2|12686.7|12684.7|12686.7|12684.7|12686.2|12684.2|0
1654642760000|2022-06-07 22:59:20|12686.6|12684.6|12686.7|12684.7|12686.8|12684.8|12686.6|12684.6|0
1654642770000|2022-06-07 22:59:30|12686.8|12684.8|12688.1|12686.1|12688.2|12686.2|12686.6|12684.6|9
1654642780000|2022-06-07 22:59:40|12688.2|12686.2|12688.4|12686.4|12688.6|12686.6|12688.1|12686.1|2
1654642790000|2022-06-07 22:59:50|12688.3|12686.3|12687.7|12685.7|12688.4|12686.4|12687.7|12685.7|1
1654642800000|2022-06-07 23:00:00|12687.8|12685.8|12688.7|12686.7|12689.9|12687.9|12687.7|12685.7|14
1654642810000|2022-06-07 23:00:10|12688.8|12686.8|12688.9|12686.9|12689.4|12687.4|12687.7|12685.7|20
1654642820000|2022-06-07 23:00:20|12688.7|12686.7|12687.9|12685.9|12688.9|12686.9|12687.9|12685.9|10
1654642830000|2022-06-07 23:00:30|12688.1|12686.1|12688.7|12686.7|12688.7|12686.7|12688.1|12686.1|0
1654642840000|2022-06-07 23:00:40|12688.4|12686.4|12688.7|12686.7|12688.7|12686.7|12687.8|12685.8|3
1654642850000|2022-06-07 23:00:50|12688.8|12686.8|12689.4|12687.4|12689.8|12687.8|12688.8|12686.8|11
1654642860000|2022-06-07 23:01:00|12689.6|12687.6|12689.4|12687.4|12689.7|12687.7|12689.3|12687.3|0
1654642870000|2022-06-07 23:01:10|12689.3|12687.3|12689.4|12687.4|12689.7|12687.7|12689.3|12687.3|7
1654642880000|2022-06-07 23:01:20|12689.6|12687.6|12688.7|12686.7|12689.6|12687.6|12688.4|12686.4|4
1654642890000|2022-06-07 23:01:30|12688.8|12686.8|12688.4|12686.4|12688.8|12686.8|12688.4|12686.4|1
1654642900000|2022-06-07 23:01:40|12688.3|12686.3|12688.6|12686.6|12689.2|12687.2|12688.3|12686.3|1
1654642920000|2022-06-07 23:02:00|12688.7|12686.7|12688.6|12686.6|12688.7|12686.7|12688.6|12686.6|0
1654642940000|2022-06-07 23:02:20|12689.2|12687.2|12688.7|12686.7|12689.3|12687.3|12688.7|12686.7|9
1654642950000|2022-06-07 23:02:30|12688.8|12686.8|12688.8|12686.8|12688.8|12686.8|12688.7|12686.7|0
1654642960000|2022-06-07 23:02:40|12688.7|12686.7|12688.6|12686.6|12688.8|12686.8|12688.6|12686.6|0
1654642970000|2022-06-07 23:02:50|12688.8|12686.8|12688.9|12686.9|12688.9|12686.9|12688.8|12686.8|2
1654642980000|2022-06-07 23:03:00|12689.1|12687.1|12688.9|12686.9|12689.1|12687.1|12688.6|12686.6|4
1654642990000|2022-06-07 23:03:10|12690.1|12688.1|12690.1|12688.1|12690.2|12688.2|12690.1|12688.1|5
1654643000000|2022-06-07 23:03:20|12690.3|12688.3|12690.1|12688.1|12690.3|12688.3|12689.6|12687.6|7
1654643010000|2022-06-07 23:03:30|12689.6|12687.6|12689.8|12687.8|12689.8|12687.8|12689.4|12687.4|3
1654643020000|2022-06-07 23:03:40|12689.6|12687.6|12689.8|12687.8|12689.8|12687.8|12689.6|12687.6|1
1654643040000|2022-06-07 23:04:00|12689.9|12687.9|12690.8|12688.8|12691.4|12689.4|12689.9|12687.9|11
1654643050000|2022-06-07 23:04:10|12690.9|12688.9|12691.1|12689.1|12691.6|12689.6|12690.9|12688.9|3
1654643060000|2022-06-07 23:04:20|12690.4|12688.4|12690.1|12688.1|12690.8|12688.8|12689.9|12687.9|3
1654643070000|2022-06-07 23:04:30|12690.9|12688.9|12690.7|12688.7|12691.6|12689.6|12690.6|12688.6|11
1654643080000|2022-06-07 23:04:40|12690.8|12688.8|12690.7|12688.7|12691.3|12689.3|12690.7|12688.7|4
1654643090000|2022-06-07 23:04:50|12690.9|12688.9|12691.3|12689.3|12691.4|12689.4|12690.9|12688.9|2
1654643100000|2022-06-07 23:05:00|12691.4|12689.4|12691.6|12689.6|12691.6|12689.6|12691.4|12689.4|3
1654643120000|2022-06-07 23:05:20|12691.7|12689.7|12693.1|12691.1|12693.1|12691.1|12691.4|12689.4|35
1654643130000|2022-06-07 23:05:30|12693.7|12691.7|12693.2|12691.2|12693.7|12691.7|12692.6|12690.6|15
1654643140000|2022-06-07 23:05:40|12692.9|12690.9|12692.7|12690.7|12693.6|12691.6|12692.7|12690.7|5
1654643150000|2022-06-07 23:05:50|12692.8|12690.8|12693.7|12691.7|12693.7|12691.7|12692.8|12690.8|1
1654643160000|2022-06-07 23:06:00|12694.1|12692.1|12694.3|12692.3|12694.4|12692.4|12693.8|12691.8|14
1654643170000|2022-06-07 23:06:10|12694.4|12692.4|12694.3|12692.3|12694.4|12692.4|12694.1|12692.1|0
1654643180000|2022-06-07 23:06:20|12694.4|12692.4|12694.3|12692.3|12694.4|12692.4|12694.3|12692.3|0
1654643190000|2022-06-07 23:06:30|12694.4|12692.4|12693.7|12691.7|12694.4|12692.4|12693.7|12691.7|9
1654643200000|2022-06-07 23:06:40|12693.8|12691.8|12692.8|12690.8|12693.8|12691.8|12692.8|12690.8|7
1654643220000|2022-06-07 23:07:00|12692.9|12690.9|12692.8|12690.8|12693.1|12691.1|12692.8|12690.8|0
1654643230000|2022-06-07 23:07:10|12692.7|12690.7|12692.1|12690.1|12692.7|12690.7|12691.6|12689.6|8
1654643240000|2022-06-07 23:07:20|12691.7|12689.7|12691.6|12689.6|12691.9|12689.9|12691.4|12689.4|2
1654643250000|2022-06-07 23:07:30|12691.4|12689.4|12691.8|12689.8|12691.8|12689.8|12691.4|12689.4|0
1654643260000|2022-06-07 23:07:40|12691.7|12689.7|12691.7|12689.7|12691.7|12689.7|12691.6|12689.6|0
1654643270000|2022-06-07 23:07:50|12691.8|12689.8|12691.8|12689.8|12691.8|12689.8|12691.8|12689.8|1
1654643280000|2022-06-07 23:08:00|12691.7|12689.7|12691.9|12689.9|12691.9|12689.9|12691.7|12689.7|0
1654643300000|2022-06-07 23:08:20|12691.7|12689.7|12691.8|12689.8|12691.8|12689.8|12691.6|12689.6|7
1654643310000|2022-06-07 23:08:30|12691.7|12689.7|12691.6|12689.6|12691.7|12689.7|12691.6|12689.6|1
1654643320000|2022-06-07 23:08:40|12691.4|12689.4|12691.6|12689.6|12691.6|12689.6|12691.4|12689.4|2
1654643330000|2022-06-07 23:08:50|12691.7|12689.7|12691.6|12689.6|12691.7|12689.7|12691.6|12689.6|0
1654643340000|2022-06-07 23:09:00|12691.9|12689.9|12692.1|12690.1|12692.1|12690.1|12691.9|12689.9|2
1654643350000|2022-06-07 23:09:10|12692.2|12690.2|12692.2|12690.2|12692.2|12690.2|12692.2|12690.2|0
1654643360000|2022-06-07 23:09:20|12692.9|12690.9|12692.6|12690.6|12692.9|12690.9|12692.6|12690.6|12
1654643370000|2022-06-07 23:09:30|12693.6|12691.6|12693.1|12691.1|12693.6|12691.6|12692.8|12690.8|4
1654643380000|2022-06-07 23:09:40|12692.8|12690.8|12692.6|12690.6|12692.9|12690.9|12690.9|12688.9|20
1654643390000|2022-06-07 23:09:50|12692.4|12690.4|12692.4|12690.4|12693.3|12691.3|12692.1|12690.1|15
1654643400000|2022-06-07 23:10:00|12692.3|12690.3|12692.6|12690.6|12692.7|12690.7|12692.3|12690.3|1
1654643410000|2022-06-07 23:10:10|12692.4|12690.4|12692.4|12690.4|12692.4|12690.4|12692.4|12690.4|1
1654643420000|2022-06-07 23:10:20|12692.6|12690.6|12692.4|12690.4|12692.6|12690.6|12692.4|12690.4|5
1654643430000|2022-06-07 23:10:30|12692.6|12690.6|12692.9|12690.9|12692.9|12690.9|12692.6|12690.6|1
1654643440000|2022-06-07 23:10:40|12693.1|12691.1|12693.3|12691.3|12693.8|12691.8|12693.1|12691.1|8
1654643450000|2022-06-07 23:10:50|12693.2|12691.2|12693.1|12691.1|12693.6|12691.6|12693.1|12691.1|8
1654643460000|2022-06-07 23:11:00|12692.9|12690.9|12692.3|12690.3|12692.9|12690.9|12692.2|12690.2|13
1654643470000|2022-06-07 23:11:10|12692.7|12690.7|12692.6|12690.6|12692.7|12690.7|12692.3|12690.3|2
1654643480000|2022-06-07 23:11:20|12691.7|12689.7|12692.1|12690.1|12692.2|12690.2|12691.7|12689.7|5
1654643490000|2022-06-07 23:11:30|12692.3|12690.3|12692.3|12690.3|12692.3|12690.3|12692.2|12690.2|2
1654643500000|2022-06-07 23:11:40|12692.2|12690.2|12691.4|12689.4|12692.2|12690.2|12691.4|12689.4|19
1654643510000|2022-06-07 23:11:50|12690.6|12688.6|12690.6|12688.6|12690.6|12688.6|12690.6|12688.6|5
1654643520000|2022-06-07 23:12:00|12690.7|12688.7|12691.3|12689.3|12691.4|12689.4|12690.7|12688.7|20
1654643530000|2022-06-07 23:12:10|12691.2|12689.2|12690.8|12688.8|12691.2|12689.2|12690.6|12688.6|7
1654643540000|2022-06-07 23:12:20|12690.9|12688.9|12689.6|12687.6|12690.9|12688.9|12689.6|12687.6|13
1654643550000|2022-06-07 23:12:30|12689.4|12687.4|12688.2|12686.2|12689.4|12687.4|12688.1|12686.1|15
1654643560000|2022-06-07 23:12:40|12688.1|12686.1|12688.6|12686.6|12688.8|12686.8|12687.9|12685.9|11
1654643570000|2022-06-07 23:12:50|12688.4|12686.4|12689.3|12687.3|12689.3|12687.3|12688.4|12686.4|5
1654643580000|2022-06-07 23:13:00|12689.8|12687.8|12689.3|12687.3|12689.8|12687.8|12689.3|12687.3|4
1654643590000|2022-06-07 23:13:10|12689.4|12687.4|12688.6|12686.6|12689.4|12687.4|12688.6|12686.6|6
1654643600000|2022-06-07 23:13:20|12688.3|12686.3|12688.3|12686.3|12688.6|12686.6|12688.1|12686.1|8
1654643610000|2022-06-07 23:13:30|12687.4|12685.4|12687.3|12685.3|12687.6|12685.6|12686.8|12684.8|31
1654643620000|2022-06-07 23:13:40|12687.4|12685.4|12688.3|12686.3|12688.3|12686.3|12687.4|12685.4|5
1654643630000|2022-06-07 23:13:50|12688.6|12686.6|12687.7|12685.7|12688.6|12686.6|12687.7|12685.7|3
1654643640000|2022-06-07 23:14:00|12687.9|12685.9|12688.4|12686.4|12688.6|12686.6|12687.9|12685.9|2
1654643650000|2022-06-07 23:14:10|12687.8|12685.8|12687.9|12685.9|12688.2|12686.2|12687.7|12685.7|5
1654643660000|2022-06-07 23:14:20|12688.3|12686.3|12688.3|12686.3|12688.3|12686.3|12688.3|12686.3|1
1654643670000|2022-06-07 23:14:30|12688.2|12686.2|12687.8|12685.8|12688.2|12686.2|12687.8|12685.8|2
1654643680000|2022-06-07 23:14:40|12687.9|12685.9|12688.3|12686.3|12688.3|12686.3|12687.8|12685.8|4
1654643690000|2022-06-07 23:14:50|12689.1|12687.1|12688.7|12686.7|12689.1|12687.1|12688.3|12686.3|9
1654643700000|2022-06-07 23:15:00|12688.8|12686.8|12690.9|12688.9|12691.4|12689.4|12688.7|12686.7|33
1654643710000|2022-06-07 23:15:10|12691.2|12689.2|12690.3|12688.3|12691.2|12689.2|12690.1|12688.1|6
1654643720000|2022-06-07 23:15:20|12690.2|12688.2|12690.1|12688.1|12690.2|12688.2|12689.6|12687.6|2
1654643730000|2022-06-07 23:15:30|12690.2|12688.2|12690.3|12688.3|12690.3|12688.3|12690.2|12688.2|3
1654643740000|2022-06-07 23:15:40|||||||||1
1654643750000|2022-06-07 23:15:50|12691.3|12689.3|12689.9|12687.9|12691.4|12689.4|12689.9|12687.9|6
1654643760000|2022-06-07 23:16:00|12689.1|12687.1|12688.7|12686.7|12689.2|12687.2|12688.7|12686.7|6
1654643770000|2022-06-07 23:16:10|12688.9|12686.9|12689.6|12687.6|12689.8|12687.8|12688.8|12686.8|3
1654643780000|2022-06-07 23:16:20|12689.8|12687.8|12689.9|12687.9|12689.9|12687.9|12689.8|12687.8|0
1654643790000|2022-06-07 23:16:30|12690.1|12688.1|12690.3|12688.3|12690.4|12688.4|12690.1|12688.1|2
1654643800000|2022-06-07 23:16:40|12690.2|12688.2|12690.4|12688.4|12690.4|12688.4|12689.9|12687.9|14
1654643810000|2022-06-07 23:16:50|12690.3|12688.3|12690.9|12688.9|12690.9|12688.9|12690.1|12688.1|3
1654643820000|2022-06-07 23:17:00|12690.8|12688.8|12691.1|12689.1|12691.1|12689.1|12690.6|12688.6|2
1654643830000|2022-06-07 23:17:10|12690.9|12688.9|12690.8|12688.8|12691.1|12689.1|12690.6|12688.6|4
1654643840000|2022-06-07 23:17:20|12690.6|12688.6|12690.6|12688.6|12690.8|12688.8|12690.3|12688.3|10
1654643850000|2022-06-07 23:17:30|12690.7|12688.7|12691.4|12689.4|12691.4|12689.4|12690.6|12688.6|8
1654643860000|2022-06-07 23:17:40|12692.1|12690.1|12692.6|12690.6|12693.1|12691.1|12692.1|12690.1|12
1654643870000|2022-06-07 23:17:50|12692.7|12690.7|12692.7|12690.7|12693.1|12691.1|12692.7|12690.7|9
1654643880000|2022-06-07 23:18:00|12693.1|12691.1|12693.1|12691.1|12693.8|12691.8|12692.7|12690.7|39
1654643890000|2022-06-07 23:18:10|12692.9|12690.9|12692.9|12690.9|12692.9|12690.9|12692.2|12690.2|5
1654643910000|2022-06-07 23:18:30|12693.1|12691.1|12693.4|12691.4|12693.4|12691.4|12693.1|12691.1|7
1654643920000|2022-06-07 23:18:40|12693.1|12691.1|12693.1|12691.1|12693.2|12691.2|12692.9|12690.9|6
1654643930000|2022-06-07 23:18:50|12692.9|12690.9|12692.6|12690.6|12692.9|12690.9|12692.2|12690.2|6
1654643940000|2022-06-07 23:19:00|12692.4|12690.4|12693.7|12691.7|12693.7|12691.7|12692.3|12690.3|15
1654643950000|2022-06-07 23:19:10|12693.6|12691.6|12692.9|12690.9|12693.6|12691.6|12692.9|12690.9|2
1654643960000|2022-06-07 23:19:20|12693.1|12691.1|12693.3|12691.3|12693.4|12691.4|12693.1|12691.1|3
1654643970000|2022-06-07 23:19:30|12693.4|12691.4|12693.6|12691.6|12694.2|12692.2|12693.1|12691.1|10
1654643980000|2022-06-07 23:19:40|12693.7|12691.7|12692.6|12690.6|12693.7|12691.7|12692.6|12690.6|5
1654643990000|2022-06-07 23:19:50|12692.9|12690.9|12692.8|12690.8|12693.7|12691.7|12692.7|12690.7|4
1654644000000|2022-06-07 23:20:00|12692.9|12690.9|12693.1|12691.1|12693.1|12691.1|12692.9|12690.9|1
1654644010000|2022-06-07 23:20:10|12692.9|12690.9|12692.9|12690.9|12692.9|12690.9|12692.7|12690.7|6
1654644020000|2022-06-07 23:20:20|12693.2|12691.2|12693.2|12691.2|12693.2|12691.2|12693.1|12691.1|2
1654644030000|2022-06-07 23:20:30|12693.3|12691.3|12692.7|12690.7|12693.3|12691.3|12692.7|12690.7|4
1654644040000|2022-06-07 23:20:40|12692.6|12690.6|12692.6|12690.6|12692.7|12690.7|12692.3|12690.3|8
1654644050000|2022-06-07 23:20:50|12692.4|12690.4|12692.6|12690.6|12692.6|12690.6|12692.4|12690.4|1
1654644060000|2022-06-07 23:21:00|12692.4|12690.4|12692.4|12690.4|12692.6|12690.6|12692.4|12690.4|0
1654644070000|2022-06-07 23:21:10|12692.6|12690.6|12692.8|12690.8|12692.9|12690.9|12692.6|12690.6|1
1654644080000|2022-06-07 23:21:20|12692.4|12690.4|12692.4|12690.4|12692.6|12690.6|12692.3|12690.3|8
1654644090000|2022-06-07 23:21:30|12692.6|12690.6|12692.3|12690.3|12692.6|12690.6|12692.1|12690.1|9
1654644100000|2022-06-07 23:21:40|12692.4|12690.4|12693.1|12691.1|12693.1|12691.1|12692.3|12690.3|4
1654644110000|2022-06-07 23:21:50|12693.2|12691.2|12693.4|12691.4|12693.4|12691.4|12693.2|12691.2|4
1654644120000|2022-06-07 23:22:00|12693.6|12691.6|12694.6|12692.6|12694.6|12692.6|12693.4|12691.4|13
1654644130000|2022-06-07 23:22:10|12694.4|12692.4|12693.3|12691.3|12694.4|12692.4|12693.1|12691.1|6
1654644140000|2022-06-07 23:22:20|12693.2|12691.2|12692.7|12690.7|12693.4|12691.4|12692.4|12690.4|9
1654644160000|2022-06-07 23:22:40|12692.2|12690.2|12692.7|12690.7|12693.1|12691.1|12692.2|12690.2|10
1654644170000|2022-06-07 23:22:50|12692.8|12690.8|12691.3|12689.3|12692.8|12690.8|12691.2|12689.2|16
1654644180000|2022-06-07 23:23:00|12690.9|12688.9|12691.2|12689.2|12691.2|12689.2|12690.7|12688.7|3
1654644190000|2022-06-07 23:23:10|12691.1|12689.1|12690.8|12688.8|12692.3|12690.3|12690.7|12688.7|13
1654644200000|2022-06-07 23:23:20|12690.9|12688.9|12691.6|12689.6|12692.4|12690.4|12690.8|12688.8|13
1654644210000|2022-06-07 23:23:30|12691.7|12689.7|12692.6|12690.6|12692.8|12690.8|12691.7|12689.7|3
1654644220000|2022-06-07 23:23:40|12692.7|12690.7|12692.3|12690.3|12692.7|12690.7|12692.3|12690.3|2
1654644230000|2022-06-07 23:23:50|12692.6|12690.6|12692.6|12690.6|12692.6|12690.6|12692.4|12690.4|0
1654644240000|2022-06-07 23:24:00|12692.4|12690.4|12693.4|12691.4|12693.4|12691.4|12692.4|12690.4|7
1654644250000|2022-06-07 23:24:10|12693.3|12691.3|12693.8|12691.8|12693.8|12691.8|12693.3|12691.3|8
1654644260000|2022-06-07 23:24:20|12693.7|12691.7|12693.6|12691.6|12693.8|12691.8|12693.3|12691.3|4
1654644270000|2022-06-07 23:24:30|12693.3|12691.3|12693.3|12691.3|12693.3|12691.3|12693.3|12691.3|1
1654644280000|2022-06-07 23:24:40|12693.6|12691.6|12693.4|12691.4|12693.6|12691.6|12693.4|12691.4|1
1654644290000|2022-06-07 23:24:50|12693.2|12691.2|12693.1|12691.1|12693.2|12691.2|12693.1|12691.1|2
1654644300000|2022-06-07 23:25:00|12693.2|12691.2|12693.8|12691.8|12693.8|12691.8|12693.2|12691.2|8
1654644310000|2022-06-07 23:25:10|12694.1|12692.1|12694.7|12692.7|12694.7|12692.7|12694.1|12692.1|10
1654644320000|2022-06-07 23:25:20|12694.6|12692.6|12694.6|12692.6|12694.7|12692.7|12694.6|12692.6|2
1654644330000|2022-06-07 23:25:30|12694.7|12692.7|12695.6|12693.6|12695.6|12693.6|12694.6|12692.6|19
1654644340000|2022-06-07 23:25:40|12695.4|12693.4|12695.6|12693.6|12695.6|12693.6|12695.3|12693.3|1
1654644350000|2022-06-07 23:25:50|12695.7|12693.7|12696.3|12694.3|12696.3|12694.3|12695.3|12693.3|6
1654644360000|2022-06-07 23:26:00|12696.2|12694.2|12696.6|12694.6|12696.6|12694.6|12696.2|12694.2|7
1654644370000|2022-06-07 23:26:10|12696.4|12694.4|12697.8|12695.8|12698.3|12696.3|12696.4|12694.4|42
1654644380000|2022-06-07 23:26:20|12697.9|12695.9|12698.9|12696.9|12698.9|12696.9|12697.8|12695.8|22
1654644390000|2022-06-07 23:26:30|12699.2|12697.2|12698.9|12696.9|12699.2|12697.2|12698.6|12696.6|12
1654644400000|2022-06-07 23:26:40|12698.8|12696.8|12698.7|12696.7|12699.1|12697.1|12698.1|12696.1|28
1654644410000|2022-06-07 23:26:50|12698.6|12696.6|12698.6|12696.6|12698.6|12696.6|12698.1|12696.1|7
1654644420000|2022-06-07 23:27:00|12698.4|12696.4|12696.8|12694.8|12698.6|12696.6|12696.7|12694.7|15
1654644430000|2022-06-07 23:27:10|12696.7|12694.7|12697.3|12695.3|12697.6|12695.6|12696.7|12694.7|4
1654644440000|2022-06-07 23:27:20|12697.4|12695.4|12697.2|12695.2|12697.7|12695.7|12697.2|12695.2|2
1654644450000|2022-06-07 23:27:30|12697.6|12695.6|12697.4|12695.4|12697.7|12695.7|12697.3|12695.3|2
1654644460000|2022-06-07 23:27:40|12697.7|12695.7|12697.4|12695.4|12697.7|12695.7|12697.1|12695.1|2
1654644470000|2022-06-07 23:27:50|12697.6|12695.6|12696.4|12694.4|12697.6|12695.6|12696.3|12694.3|11
1654644480000|2022-06-07 23:28:00|12696.3|12694.3|12696.4|12694.4|12696.7|12694.7|12696.2|12694.2|3
1654644490000|2022-06-07 23:28:10|12696.6|12694.6|12696.6|12694.6|12696.7|12694.7|12696.4|12694.4|0
1654644500000|2022-06-07 23:28:20|12696.7|12694.7|12696.7|12694.7|12696.7|12694.7|12696.6|12694.6|0
1654644510000|2022-06-07 23:28:30|12696.6|12694.6|12696.6|12694.6|12696.6|12694.6|12696.6|12694.6|4
1654644520000|2022-06-07 23:28:40|12696.3|12694.3|12696.4|12694.4|12696.6|12694.6|12696.3|12694.3|5
1654644530000|2022-06-07 23:28:50|12696.6|12694.6|12696.3|12694.3|12696.6|12694.6|12696.3|12694.3|2
1654644540000|2022-06-07 23:29:00|12696.4|12694.4|12696.6|12694.6|12696.6|12694.6|12696.3|12694.3|3
1654644550000|2022-06-07 23:29:10|12696.4|12694.4|12696.8|12694.8|12697.3|12695.3|12696.4|12694.4|8
1654644560000|2022-06-07 23:29:20|12696.6|12694.6|12695.8|12693.8|12696.6|12694.6|12695.8|12693.8|15
1654644570000|2022-06-07 23:29:30|12695.9|12693.9|12694.7|12692.7|12696.2|12694.2|12694.3|12692.3|10
1654644580000|2022-06-07 23:29:40|12694.6|12692.6|12693.3|12691.3|12694.7|12692.7|12693.2|12691.2|3
1654644590000|2022-06-07 23:29:50|12693.6|12691.6|12694.2|12692.2|12694.9|12692.9|12693.6|12691.6|3
1654644600000|2022-06-07 23:30:00|12694.4|12692.4|12694.7|12692.7|12695.9|12693.9|12694.4|12692.4|7
1654644610000|2022-06-07 23:30:10|12694.3|12692.3|12693.6|12691.6|12695.2|12693.2|12693.6|12691.6|8
1654644630000|2022-06-07 23:30:30|12693.4|12691.4|12692.7|12690.7|12693.4|12691.4|12692.6|12690.6|5
1654644640000|2022-06-07 23:30:40|12692.6|12690.6|12692.6|12690.6|12692.8|12690.8|12692.6|12690.6|5
1654644650000|2022-06-07 23:30:50|12692.9|12690.9|12692.7|12690.7|12693.1|12691.1|12692.6|12690.6|4
1654644660000|2022-06-07 23:31:00|12692.6|12690.6|12690.2|12688.2|12692.6|12690.6|12690.2|12688.2|21
1654644670000|2022-06-07 23:31:10|12690.3|12688.3|12689.7|12687.7|12690.4|12688.4|12689.6|12687.6|12
1654644680000|2022-06-07 23:31:20|12689.6|12687.6|12688.9|12686.9|12689.8|12687.8|12688.6|12686.6|10
1654644690000|2022-06-07 23:31:30|12688.8|12686.8|12688.7|12686.7|12688.9|12686.9|12688.2|12686.2|4
1654644700000|2022-06-07 23:31:40|12688.9|12686.9|12688.7|12686.7|12689.1|12687.1|12688.4|12686.4|3
1654644710000|2022-06-07 23:31:50|12688.3|12686.3|12688.4|12686.4|12689.1|12687.1|12688.3|12686.3|7
1654644720000|2022-06-07 23:32:00|12688.6|12686.6|12688.3|12686.3|12688.6|12686.6|12687.4|12685.4|18
1654644730000|2022-06-07 23:32:10|12688.2|12686.2|12687.1|12685.1|12688.6|12686.6|12686.2|12684.2|44
1654644740000|2022-06-07 23:32:20|12687.2|12685.2|12686.6|12684.6|12687.3|12685.3|12686.3|12684.3|7
1654644750000|2022-06-07 23:32:30|12686.7|12684.7|12686.9|12684.9|12686.9|12684.9|12686.4|12684.4|4
1654644760000|2022-06-07 23:32:40|12687.1|12685.1|12686.8|12684.8|12687.3|12685.3|12686.1|12684.1|9
1654644770000|2022-06-07 23:32:50|12686.7|12684.7|12686.1|12684.1|12686.7|12684.7|12685.6|12683.6|32
1654644780000|2022-06-07 23:33:00|12685.9|12683.9|12684.9|12682.9|12685.9|12683.9|12684.7|12682.7|22
1654644790000|2022-06-07 23:33:10|12685.1|12683.1|12684.6|12682.6|12685.3|12683.3|12684.6|12682.6|12
1654644800000|2022-06-07 23:33:20|12684.7|12682.7|12684.8|12682.8|12685.1|12683.1|12684.3|12682.3|17
1654644810000|2022-06-07 23:33:30|12684.9|12682.9|12686.7|12684.7|12686.9|12684.9|12684.9|12682.9|15
1654644820000|2022-06-07 23:33:40|12686.8|12684.8|12684.8|12682.8|12687.1|12685.1|12684.8|12682.8|24
1654644830000|2022-06-07 23:33:50|12684.7|12682.7|12684.4|12682.4|12684.9|12682.9|12684.4|12682.4|3
1654644840000|2022-06-07 23:34:00|12684.6|12682.6|12684.3|12682.3|12684.6|12682.6|12684.3|12682.3|4
1654644850000|2022-06-07 23:34:10|12684.1|12682.1|12683.9|12681.9|12684.3|12682.3|12683.8|12681.8|13
1654644860000|2022-06-07 23:34:20|12683.8|12681.8|12685.3|12683.3|12685.4|12683.4|12683.7|12681.7|10
1654644870000|2022-06-07 23:34:30|12684.3|12682.3|12684.2|12682.2|12684.3|12682.3|12684.2|12682.2|8
1654644880000|2022-06-07 23:34:40|12684.1|12682.1|12683.8|12681.8|12684.1|12682.1|12683.4|12681.4|16
1654644890000|2022-06-07 23:34:50|12683.7|12681.7|12681.9|12679.9|12683.7|12681.7|12681.9|12679.9|19
1654644900000|2022-06-07 23:35:00|12681.8|12679.8|12683.3|12681.3|12683.4|12681.4|12680.9|12678.9|63
1654644910000|2022-06-07 23:35:10|12683.4|12681.4|12684.1|12682.1|12684.3|12682.3|12683.4|12681.4|7
1654644920000|2022-06-07 23:35:20|12684.2|12682.2|12684.3|12682.3|12684.4|12682.4|12682.8|12680.8|27
1654644930000|2022-06-07 23:35:30|12684.4|12682.4|12684.7|12682.7|12684.9|12682.9|12684.4|12682.4|2
1654644940000|2022-06-07 23:35:40|12683.7|12681.7|12686.2|12684.2|12686.2|12684.2|12683.4|12681.4|38
1654644950000|2022-06-07 23:35:50|12686.7|12684.7|12686.6|12684.6|12686.9|12684.9|12686.1|12684.1|41
1654644960000|2022-06-07 23:36:00|12686.7|12684.7|12685.8|12683.8|12686.7|12684.7|12685.8|12683.8|3
1654644970000|2022-06-07 23:36:10|12686.3|12684.3|12685.4|12683.4|12686.4|12684.4|12685.2|12683.2|10
1654644980000|2022-06-07 23:36:20|12685.3|12683.3|12684.9|12682.9|12685.6|12683.6|12684.9|12682.9|6
1654644990000|2022-06-07 23:36:30|12684.8|12682.8|12683.8|12681.8|12684.9|12682.9|12683.7|12681.7|6
1654645000000|2022-06-07 23:36:40|12683.3|12681.3|12683.7|12681.7|12683.8|12681.8|12683.3|12681.3|6
1654645010000|2022-06-07 23:36:50|12683.6|12681.6|12682.9|12680.9|12683.8|12681.8|12682.9|12680.9|3
1654645020000|2022-06-07 23:37:00|12682.8|12680.8|12681.9|12679.9|12682.9|12680.9|12681.8|12679.8|9
1654645030000|2022-06-07 23:37:10|12682.3|12680.3|12683.4|12681.4|12683.6|12681.6|12682.2|12680.2|13
1654645040000|2022-06-07 23:37:20|12683.6|12681.6|12683.4|12681.4|12683.6|12681.6|12683.3|12681.3|1
1654645050000|2022-06-07 23:37:30|12683.6|12681.6|12683.2|12681.2|12683.6|12681.6|12683.2|12681.2|1
1654645060000|2022-06-07 23:37:40|12682.9|12680.9|12682.8|12680.8|12683.1|12681.1|12682.8|12680.8|3
1654645070000|2022-06-07 23:37:50|12682.9|12680.9|12683.4|12681.4|12683.6|12681.6|12682.4|12680.4|13
1654645080000|2022-06-07 23:38:00|12683.3|12681.3|12682.2|12680.2|12683.4|12681.4|12682.2|12680.2|2
1654645090000|2022-06-07 23:38:10|12682.1|12680.1|12682.3|12680.3|12683.1|12681.1|12682.1|12680.1|19
1654645100000|2022-06-07 23:38:20|12682.2|12680.2|12682.1|12680.1|12682.3|12680.3|12681.9|12679.9|74
1654645110000|2022-06-07 23:38:30|12681.9|12679.9|12681.9|12679.9|12682.1|12680.1|12681.9|12679.9|0
1654645120000|2022-06-07 23:38:40|12682.1|12680.1|12683.8|12681.8|12683.8|12681.8|12681.9|12679.9|14
1654645130000|2022-06-07 23:38:50|12683.7|12681.7|12683.4|12681.4|12683.8|12681.8|12683.4|12681.4|1
1654645140000|2022-06-07 23:39:00|12683.6|12681.6|12683.6|12681.6|12683.6|12681.6|12682.6|12680.6|7
1654645150000|2022-06-07 23:39:10|12683.4|12681.4|12682.9|12680.9|12683.6|12681.6|12682.9|12680.9|0
1654645160000|2022-06-07 23:39:20|12683.1|12681.1|12682.6|12680.6|12683.2|12681.2|12682.6|12680.6|3
1654645170000|2022-06-07 23:39:30|12682.7|12680.7|12683.2|12681.2|12683.2|12681.2|12682.7|12680.7|1
1654645180000|2022-06-07 23:39:40|12683.1|12681.1|12682.2|12680.2|12683.1|12681.1|12682.2|12680.2|4
1654645190000|2022-06-07 23:39:50|12681.9|12679.9|12682.1|12680.1|12682.1|12680.1|12681.8|12679.8|1
1654645200000|2022-06-07 23:40:00|12681.9|12679.9|12681.4|12679.4|12681.9|12679.9|12681.3|12679.3|6
1654645210000|2022-06-07 23:40:10|12681.9|12679.9|12681.7|12679.7|12681.9|12679.9|12681.3|12679.3|23
1654645220000|2022-06-07 23:40:20|12681.8|12679.8|12680.8|12678.8|12681.8|12679.8|12680.2|12678.2|14
1654645230000|2022-06-07 23:40:30|12680.7|12678.7|12680.6|12678.6|12680.7|12678.7|12680.4|12678.4|2
1654645240000|2022-06-07 23:40:40|12680.3|12678.3|12681.9|12679.9|12682.6|12680.6|12680.1|12678.1|13
1654645250000|2022-06-07 23:40:50|12681.8|12679.8|12681.2|12679.2|12682.8|12680.8|12681.2|12679.2|9
1654645260000|2022-06-07 23:41:00|12681.3|12679.3|12681.3|12679.3|12681.9|12679.9|12681.2|12679.2|5
1654645270000|2022-06-07 23:41:10|12681.2|12679.2|12682.1|12680.1|12682.1|12680.1|12681.2|12679.2|7
1654645280000|2022-06-07 23:41:20|12682.2|12680.2|12682.8|12680.8|12683.1|12681.1|12682.2|12680.2|14
1654645290000|2022-06-07 23:41:30|12682.4|12680.4|12682.1|12680.1|12682.8|12680.8|12681.8|12679.8|9
1654645300000|2022-06-07 23:41:40|12681.9|12679.9|12681.8|12679.8|12681.9|12679.9|12681.8|12679.8|0
1654645310000|2022-06-07 23:41:50|12682.1|12680.1|12681.8|12679.8|12682.1|12680.1|12681.8|12679.8|3
1654645320000|2022-06-07 23:42:00|12681.3|12679.3|12678.6|12676.6|12681.8|12679.8|12677.1|12675.1|100
1654645330000|2022-06-07 23:42:10|12677.9|12675.9|12673.4|12671.4|12678.1|12676.1|12671.9|12669.9|111
1654645340000|2022-06-07 23:42:20|12673.3|12671.3|12670.6|12668.6|12673.3|12671.3|12670.6|12668.6|37
1654645350000|2022-06-07 23:42:30|12670.8|12668.8|12675.3|12673.3|12675.4|12673.4|12670.3|12668.3|38
1654645360000|2022-06-07 23:42:40|12674.9|12672.9|12675.2|12673.2|12675.2|12673.2|12673.8|12671.8|25
1654645370000|2022-06-07 23:42:50|12674.7|12672.7|12675.7|12673.7|12675.9|12673.9|12674.6|12672.6|11
1654645380000|2022-06-07 23:43:00|12675.6|12673.6|12673.8|12671.8|12675.7|12673.7|12673.8|12671.8|8
1654645390000|2022-06-07 23:43:10|12673.9|12671.9|12674.3|12672.3|12675.7|12673.7|12673.8|12671.8|8
1654645400000|2022-06-07 23:43:20|12674.4|12672.4|12673.4|12671.4|12674.7|12672.7|12673.3|12671.3|10
1654645410000|2022-06-07 23:43:30|12673.6|12671.6|12674.9|12672.9|12676.2|12674.2|12673.6|12671.6|12
1654645420000|2022-06-07 23:43:40|12674.7|12672.7|12676.3|12674.3|12676.3|12674.3|12674.3|12672.3|7
1654645430000|2022-06-07 23:43:50|12676.2|12674.2|12676.7|12674.7|12677.7|12675.7|12676.2|12674.2|16
1654645440000|2022-06-07 23:44:00|12677.4|12675.4|12675.1|12673.1|12677.4|12675.4|12675.1|12673.1|22
1654645450000|2022-06-07 23:44:10|12675.2|12673.2|12676.3|12674.3|12676.3|12674.3|12675.2|12673.2|3
1654645460000|2022-06-07 23:44:20|12676.2|12674.2|12676.2|12674.2|12676.6|12674.6|12676.2|12674.2|1
1654645470000|2022-06-07 23:44:30|12676.3|12674.3|12675.9|12673.9|12676.3|12674.3|12675.8|12673.8|2
1654645480000|2022-06-07 23:44:40|12676.2|12674.2|12674.1|12672.1|12676.7|12674.7|12672.8|12670.8|59
1654645490000|2022-06-07 23:44:50|12673.2|12671.2|12673.9|12671.9|12674.4|12672.4|12673.1|12671.1|9
1654645500000|2022-06-07 23:45:00|12674.2|12672.2|12672.9|12670.9|12675.1|12673.1|12672.9|12670.9|20
1654645510000|2022-06-07 23:45:10|12672.8|12670.8|12672.3|12670.3|12673.1|12671.1|12672.2|12670.2|19
1654645520000|2022-06-07 23:45:20|12672.4|12670.4|12672.9|12670.9|12673.1|12671.1|12672.1|12670.1|7
1654645530000|2022-06-07 23:45:30|12672.7|12670.7|12673.3|12671.3|12673.6|12671.6|12672.3|12670.3|10
1654645540000|2022-06-07 23:45:40|12673.4|12671.4|12672.4|12670.4|12673.6|12671.6|12672.3|12670.3|9
1654645550000|2022-06-07 23:45:50|12672.6|12670.6|12672.3|12670.3|12672.9|12670.9|12672.2|12670.2|9
1654645560000|2022-06-07 23:46:00|12672.2|12670.2|12670.6|12668.6|12672.3|12670.3|12669.6|12667.6|30
1654645570000|2022-06-07 23:46:10|12670.7|12668.7|12670.8|12668.8|12672.4|12670.4|12670.1|12668.1|15
1654645580000|2022-06-07 23:46:20|12670.9|12668.9|12672.2|12670.2|12672.7|12670.7|12670.8|12668.8|26
1654645590000|2022-06-07 23:46:30|12672.1|12670.1|12671.6|12669.6|12672.4|12670.4|12671.6|12669.6|4
1654645600000|2022-06-07 23:46:40|12671.8|12669.8|12670.9|12668.9|12671.8|12669.8|12670.9|12668.9|3
1654645610000|2022-06-07 23:46:50|12671.2|12669.2|12672.9|12670.9|12672.9|12670.9|12670.8|12668.8|20
1654645620000|2022-06-07 23:47:00|12672.8|12670.8|12673.7|12671.7|12674.1|12672.1|12672.7|12670.7|23
1654645630000|2022-06-07 23:47:10|12673.3|12671.3|12673.4|12671.4|12674.1|12672.1|12673.2|12671.2|6
1654645640000|2022-06-07 23:47:20|12673.6|12671.6|12672.9|12670.9|12674.1|12672.1|12672.8|12670.8|6
1654645650000|2022-06-07 23:47:30|12672.8|12670.8|12673.1|12671.1|12673.3|12671.3|12671.9|12669.9|7
1654645660000|2022-06-07 23:47:40|12672.9|12670.9|12672.8|12670.8|12673.4|12671.4|12672.8|12670.8|8
1654645670000|2022-06-07 23:47:50|12672.7|12670.7|12672.7|12670.7|12672.8|12670.8|12672.3|12670.3|2
1654645680000|2022-06-07 23:48:00|12672.2|12670.2|12671.7|12669.7|12672.6|12670.6|12670.8|12668.8|10
1654645690000|2022-06-07 23:48:10|12671.6|12669.6|12670.3|12668.3|12671.8|12669.8|12669.9|12667.9|12
1654645700000|2022-06-07 23:48:20|12670.6|12668.6|12669.3|12667.3|12670.8|12668.8|12669.1|12667.1|24
1654645710000|2022-06-07 23:48:30|12669.2|12667.2|12671.2|12669.2|12671.4|12669.4|12669.1|12667.1|31
1654645720000|2022-06-07 23:48:40|12671.3|12669.3|12670.2|12668.2|12671.4|12669.4|12670.1|12668.1|14
1654645730000|2022-06-07 23:48:50|12670.1|12668.1|12669.6|12667.6|12670.1|12668.1|12669.2|12667.2|14
1654645740000|2022-06-07 23:49:00|12669.4|12667.4|12667.8|12665.8|12669.7|12667.7|12667.2|12665.2|54
1654645750000|2022-06-07 23:49:10|12667.7|12665.7|12669.4|12667.4|12669.4|12667.4|12667.4|12665.4|24
1654645760000|2022-06-07 23:49:20|12669.6|12667.6|12669.9|12667.9|12670.2|12668.2|12669.4|12667.4|4
1654645770000|2022-06-07 23:49:30|12670.1|12668.1|12666.9|12664.9|12670.2|12668.2|12666.9|12664.9|30
1654645780000|2022-06-07 23:49:40|12666.8|12664.8|12668.1|12666.1|12668.8|12666.8|12666.8|12664.8|18
1654645790000|2022-06-07 23:49:50|12668.2|12666.2|12665.4|12663.4|12669.1|12667.1|12665.3|12663.3|56
1654645800000|2022-06-07 23:50:00|12665.6|12663.6|12665.7|12663.7|12666.3|12664.3|12664.6|12662.6|33
1654645810000|2022-06-07 23:50:10|12665.8|12663.8|12664.1|12662.1|12666.1|12664.1|12663.4|12661.4|34
1654645820000|2022-06-07 23:50:20|12663.7|12661.7|12665.7|12663.7|12665.7|12663.7|12663.7|12661.7|17
1654645830000|2022-06-07 23:50:30|12665.6|12663.6|12667.4|12665.4|12667.8|12665.8|12665.6|12663.6|20
1654645840000|2022-06-07 23:50:40|12667.6|12665.6|12668.9|12666.9|12669.1|12667.1|12667.4|12665.4|24
1654645850000|2022-06-07 23:50:50|12668.4|12666.4|12668.1|12666.1|12668.4|12666.4|12667.9|12665.9|11
1654645860000|2022-06-07 23:51:00|12667.7|12665.7|12667.6|12665.6|12668.7|12666.7|12667.4|12665.4|13
1654645870000|2022-06-07 23:51:10|12667.4|12665.4|12669.3|12667.3|12669.6|12667.6|12667.3|12665.3|7
1654645880000|2022-06-07 23:51:20|12669.4|12667.4|12668.6|12666.6|12669.6|12667.6|12668.4|12666.4|1
1654645890000|2022-06-07 23:51:30|12668.7|12666.7|12670.8|12668.8|12670.8|12668.8|12668.6|12666.6|24
1654645900000|2022-06-07 23:51:40|12670.6|12668.6|12669.6|12667.6|12670.6|12668.6|12669.2|12667.2|8
1654645910000|2022-06-07 23:51:50|12669.1|12667.1|12669.7|12667.7|12669.7|12667.7|12668.4|12666.4|5
1654645920000|2022-06-07 23:52:00|12669.6|12667.6|12668.8|12666.8|12669.7|12667.7|12668.3|12666.3|4
1654645930000|2022-06-07 23:52:10|12668.7|12666.7|12669.4|12667.4|12670.4|12668.4|12668.7|12666.7|14
1654645940000|2022-06-07 23:52:20|12669.2|12667.2|12669.7|12667.7|12669.8|12667.8|12668.8|12666.8|4
1654645950000|2022-06-07 23:52:30|12669.6|12667.6|12668.9|12666.9|12669.9|12667.9|12668.6|12666.6|17
1654645960000|2022-06-07 23:52:40|12668.8|12666.8|12668.8|12666.8|12669.9|12667.9|12668.7|12666.7|6
1654645970000|2022-06-07 23:52:50|12668.9|12666.9|12670.1|12668.1|12670.2|12668.2|12668.9|12666.9|5
1654645980000|2022-06-07 23:53:00|12669.9|12667.9|12669.1|12667.1|12670.2|12668.2|12669.1|12667.1|3
1654645990000|2022-06-07 23:53:10|12669.2|12667.2|12668.6|12666.6|12669.2|12667.2|12668.2|12666.2|23
1654646000000|2022-06-07 23:53:20|12668.4|12666.4|12669.4|12667.4|12669.4|12667.4|12668.3|12666.3|5
1654646010000|2022-06-07 23:53:30|12669.3|12667.3|12668.2|12666.2|12669.3|12667.3|12668.1|12666.1|9
1654646020000|2022-06-07 23:53:40|12668.4|12666.4|12669.4|12667.4|12669.8|12667.8|12668.1|12666.1|4
1654646030000|2022-06-07 23:53:50|12669.3|12667.3|12670.2|12668.2|12670.2|12668.2|12669.2|12667.2|8
1654646040000|2022-06-07 23:54:00|12670.1|12668.1|12669.9|12667.9|12670.2|12668.2|12668.4|12666.4|5
1654646050000|2022-06-07 23:54:10|12670.1|12668.1|12669.6|12667.6|12670.7|12668.7|12669.4|12667.4|9
1654646060000|2022-06-07 23:54:20|12669.7|12667.7|12669.3|12667.3|12670.1|12668.1|12669.3|12667.3|3
1654646070000|2022-06-07 23:54:30|12669.2|12667.2|12669.3|12667.3|12669.4|12667.4|12668.8|12666.8|11
1654646080000|2022-06-07 23:54:40|12669.4|12667.4|12668.9|12666.9|12669.4|12667.4|12668.9|12666.9|1
1654646090000|2022-06-07 23:54:50|12668.8|12666.8|12668.8|12666.8|12668.9|12666.9|12668.3|12666.3|4
1654646100000|2022-06-07 23:55:00|12668.4|12666.4|12667.7|12665.7|12668.8|12666.8|12666.9|12664.9|15
1654646110000|2022-06-07 23:55:10|12667.8|12665.8|12667.4|12665.4|12667.9|12665.9|12667.2|12665.2|3
1654646120000|2022-06-07 23:55:20|12667.6|12665.6|12667.4|12665.4|12667.7|12665.7|12667.4|12665.4|2
1654646130000|2022-06-07 23:55:30|12666.7|12664.7|12667.6|12665.6|12668.2|12666.2|12666.7|12664.7|8
1654646140000|2022-06-07 23:55:40|12667.4|12665.4|12667.1|12665.1|12667.9|12665.9|12666.8|12664.8|25
1654646150000|2022-06-07 23:55:50|12666.9|12664.9|12667.3|12665.3|12667.3|12665.3|12666.9|12664.9|3
1654646160000|2022-06-07 23:56:00|12667.4|12665.4|12667.4|12665.4|12668.2|12666.2|12667.4|12665.4|12
1654646170000|2022-06-07 23:56:10|12667.6|12665.6|12668.9|12666.9|12669.1|12667.1|12667.4|12665.4|19
1654646180000|2022-06-07 23:56:20|12669.1|12667.1|12670.1|12668.1|12670.1|12668.1|12669.1|12667.1|5
1654646190000|2022-06-07 23:56:30|12669.7|12667.7|12670.1|12668.1|12670.2|12668.2|12669.1|12667.1|3
1654646200000|2022-06-07 23:56:40|12670.2|12668.2|12670.9|12668.9|12671.6|12669.6|12670.1|12668.1|34
1654646210000|2022-06-07 23:56:50|12671.1|12669.1|12669.7|12667.7|12671.1|12669.1|12669.7|12667.7|8
1654646220000|2022-06-07 23:57:00|12669.6|12667.6|12669.7|12667.7|12669.9|12667.9|12669.4|12667.4|9
1654646230000|2022-06-07 23:57:10|12669.8|12667.8|12669.8|12667.8|12669.9|12667.9|12669.3|12667.3|2
1654646240000|2022-06-07 23:57:20|12669.4|12667.4|12670.7|12668.7|12670.7|12668.7|12668.9|12666.9|13
1654646250000|2022-06-07 23:57:30|12670.4|12668.4|12669.6|12667.6|12670.7|12668.7|12668.9|12666.9|7
1654646260000|2022-06-07 23:57:40|12669.4|12667.4|12669.7|12667.7|12669.7|12667.7|12669.4|12667.4|3
1654646270000|2022-06-07 23:57:50|12669.9|12667.9|12669.4|12667.4|12670.2|12668.2|12669.4|12667.4|1
1654646280000|2022-06-07 23:58:00|12668.9|12666.9|12668.9|12666.9|12669.2|12667.2|12668.3|12666.3|6
1654646290000|2022-06-07 23:58:10|12669.2|12667.2|12668.9|12666.9|12669.2|12667.2|12668.8|12666.8|4
1654646300000|2022-06-07 23:58:20|12668.8|12666.8|12669.8|12667.8|12669.9|12667.9|12668.3|12666.3|39
1654646310000|2022-06-07 23:58:30|12669.7|12667.7|12670.1|12668.1|12670.6|12668.6|12669.4|12667.4|9
1654646320000|2022-06-07 23:58:40|12669.9|12667.9|12667.9|12665.9|12669.9|12667.9|12667.6|12665.6|39
1654646330000|2022-06-07 23:58:50|12668.1|12666.1|12668.7|12666.7|12668.7|12666.7|12668.1|12666.1|3
1654646340000|2022-06-07 23:59:00|12668.6|12666.6|12667.3|12665.3|12668.6|12666.6|12667.3|12665.3|5
1654646350000|2022-06-07 23:59:10|12667.2|12665.2|12667.6|12665.6|12667.8|12665.8|12667.2|12665.2|8
1654646360000|2022-06-07 23:59:20|12667.7|12665.7|12668.1|12666.1|12668.1|12666.1|12667.6|12665.6|8
1654646370000|2022-06-07 23:59:30|12668.2|12666.2|12667.9|12665.9|12669.1|12667.1|12667.9|12665.9|9
1654646380000|2022-06-07 23:59:40|12667.8|12665.8|12669.2|12667.2|12669.4|12667.4|12667.2|12665.2|19
1654646390000|2022-06-07 23:59:50|12669.3|12667.3|12667.9|12665.9|12669.6|12667.6|12667.8|12665.8|26
1654646400000|2022-06-08 00:00:00|12668.1|12666.1|12667.4|12665.4|12668.7|12666.7|12665.7|12663.7|51
1654646410000|2022-06-08 00:00:10|12667.2|12665.2|12663.9|12661.9|12667.4|12665.4|12663.4|12661.4|25
1654646420000|2022-06-08 00:00:20|12663.6|12661.6|12666.3|12664.3|12666.6|12664.6|12659.9|12657.9|128
1654646430000|2022-06-08 00:00:30|12666.2|12664.2|12671.9|12669.9|12671.9|12669.9|12666.1|12664.1|64
1654646440000|2022-06-08 00:00:40|12671.8|12669.8|12670.9|12668.9|12673.4|12671.4|12670.9|12668.9|48
1654646450000|2022-06-08 00:00:50|12671.1|12669.1|12668.6|12666.6|12671.2|12669.2|12668.4|12666.4|19
1654646460000|2022-06-08 00:01:00|12668.7|12666.7|12671.4|12669.4|12673.8|12671.8|12668.4|12666.4|49
1654646470000|2022-06-08 00:01:10|12671.6|12669.6|12671.4|12669.4|12672.2|12670.2|12670.3|12668.3|23
1654646480000|2022-06-08 00:01:20|12671.7|12669.7|12673.2|12671.2|12674.1|12672.1|12671.7|12669.7|18
1654646490000|2022-06-08 00:01:30|12673.4|12671.4|12673.9|12671.9|12673.9|12671.9|12672.4|12670.4|20
1654646500000|2022-06-08 00:01:40|12673.8|12671.8|12674.3|12672.3|12675.4|12673.4|12673.7|12671.7|16
1654646510000|2022-06-08 00:01:50|12674.4|12672.4|12676.6|12674.6|12676.9|12674.9|12674.4|12672.4|29
1654646520000|2022-06-08 00:02:00|12676.4|12674.4|12674.4|12672.4|12676.6|12674.6|12674.4|12672.4|16
1654646530000|2022-06-08 00:02:10|12674.6|12672.6|12672.9|12670.9|12675.7|12673.7|12672.9|12670.9|19
1654646540000|2022-06-08 00:02:20|12673.2|12671.2|12672.4|12670.4|12673.4|12671.4|12671.4|12669.4|22
1654646550000|2022-06-08 00:02:30|12672.6|12670.6|12667.9|12665.9|12672.6|12670.6|12667.7|12665.7|39
1654646560000|2022-06-08 00:02:40|12667.8|12665.8|12667.8|12665.8|12669.8|12667.8|12667.8|12665.8|26
1654646570000|2022-06-08 00:02:50|12667.7|12665.7|12667.4|12665.4|12668.6|12666.6|12667.2|12665.2|32
1654646580000|2022-06-08 00:03:00|12667.6|12665.6|12670.2|12668.2|12670.4|12668.4|12666.7|12664.7|16
1654646590000|2022-06-08 00:03:10|12670.3|12668.3|12670.3|12668.3|12670.7|12668.7|12669.3|12667.3|6
1654646600000|2022-06-08 00:03:20|12670.4|12668.4|12671.3|12669.3|12672.2|12670.2|12670.4|12668.4|17
1654646610000|2022-06-08 00:03:30|12671.6|12669.6|12669.2|12667.2|12672.2|12670.2|12669.2|12667.2|14
1654646620000|2022-06-08 00:03:40|12669.1|12667.1|12669.4|12667.4|12670.4|12668.4|12669.1|12667.1|13
1654646630000|2022-06-08 00:03:50|12669.6|12667.6|12670.2|12668.2|12670.6|12668.6|12669.4|12667.4|0
1654646640000|2022-06-08 00:04:00|12670.3|12668.3|12667.6|12665.6|12671.2|12669.2|12667.6|12665.6|14
1654646650000|2022-06-08 00:04:10|12667.4|12665.4|12666.2|12664.2|12667.4|12665.4|12665.4|12663.4|30
1654646660000|2022-06-08 00:04:20|12666.3|12664.3|12668.9|12666.9|12670.1|12668.1|12666.3|12664.3|21
1654646670000|2022-06-08 00:04:30|12669.1|12667.1|12669.2|12667.2|12669.4|12667.4|12668.9|12666.9|3
1654646680000|2022-06-08 00:04:40|12668.7|12666.7|12668.9|12666.9|12669.7|12667.7|12667.7|12665.7|7
1654646690000|2022-06-08 00:04:50|12669.1|12667.1|12668.4|12666.4|12669.6|12667.6|12668.2|12666.2|5
1654646700000|2022-06-08 00:05:00|12668.9|12666.9|12667.4|12665.4|12669.2|12667.2|12666.3|12664.3|23
1654646710000|2022-06-08 00:05:10|12667.6|12665.6|12666.4|12664.4|12667.8|12665.8|12665.8|12663.8|15
1654646720000|2022-06-08 00:05:20|12666.8|12664.8|12666.4|12664.4|12667.6|12665.6|12666.3|12664.3|2
1654646730000|2022-06-08 00:05:30|12666.3|12664.3|12667.3|12665.3|12667.4|12665.4|12666.3|12664.3|12
1654646740000|2022-06-08 00:05:40|12667.4|12665.4|12665.3|12663.3|12667.6|12665.6|12665.1|12663.1|21
1654646750000|2022-06-08 00:05:50|12665.2|12663.2|12666.4|12664.4|12667.4|12665.4|12664.8|12662.8|26
1654646760000|2022-06-08 00:06:00|12666.3|12664.3|12668.6|12666.6|12668.7|12666.7|12666.3|12664.3|12
1654646770000|2022-06-08 00:06:10|12668.7|12666.7|12668.2|12666.2|12669.4|12667.4|12668.2|12666.2|10
1654646780000|2022-06-08 00:06:20|12668.7|12666.7|12668.1|12666.1|12669.1|12667.1|12667.8|12665.8|2
1654646790000|2022-06-08 00:06:30|12668.2|12666.2|12667.6|12665.6|12668.2|12666.2|12666.9|12664.9|14
1654646800000|2022-06-08 00:06:40|12666.9|12664.9|12667.6|12665.6|12667.6|12665.6|12666.2|12664.2|10
1654646810000|2022-06-08 00:06:50|12667.4|12665.4|12665.2|12663.2|12667.7|12665.7|12664.8|12662.8|14
1654646820000|2022-06-08 00:07:00|12665.6|12663.6|12666.4|12664.4|12667.6|12665.6|12665.2|12663.2|9
1654646830000|2022-06-08 00:07:10|12666.7|12664.7|12667.3|12665.3|12667.3|12665.3|12666.7|12664.7|3
1654646840000|2022-06-08 00:07:20|12667.2|12665.2|12663.4|12661.4|12667.2|12665.2|12663.3|12661.3|20
1654646850000|2022-06-08 00:07:30|12663.6|12661.6|12663.6|12661.6|12664.7|12662.7|12663.4|12661.4|20
1654646860000|2022-06-08 00:07:40|12663.7|12661.7|12663.7|12661.7|12663.8|12661.8|12663.3|12661.3|7
1654646870000|2022-06-08 00:07:50|12663.6|12661.6|12663.6|12661.6|12664.1|12662.1|12662.8|12660.8|13
1654646880000|2022-06-08 00:08:00|12663.7|12661.7|12664.4|12662.4|12664.7|12662.7|12663.4|12661.4|6
1654646890000|2022-06-08 00:08:10|12664.9|12662.9|12663.4|12661.4|12664.9|12662.9|12663.3|12661.3|13
1654646900000|2022-06-08 00:08:20|12663.3|12661.3|12662.8|12660.8|12663.8|12661.8|12662.3|12660.3|19
1654646910000|2022-06-08 00:08:30|12662.7|12660.7|12662.2|12660.2|12662.7|12660.7|12661.8|12659.8|15
1654646920000|2022-06-08 00:08:40|12662.6|12660.6|12661.9|12659.9|12662.6|12660.6|12661.9|12659.9|14
1654646930000|2022-06-08 00:08:50|12662.1|12660.1|12662.7|12660.7|12663.6|12661.6|12662.1|12660.1|16
1654646940000|2022-06-08 00:09:00|12662.4|12660.4|12665.3|12663.3|12666.3|12664.3|12662.2|12660.2|28
1654646950000|2022-06-08 00:09:10|12665.7|12663.7|12665.9|12663.9|12666.2|12664.2|12665.2|12663.2|8
1654646960000|2022-06-08 00:09:20|12666.1|12664.1|12667.9|12665.9|12668.2|12666.2|12665.7|12663.7|19
1654646970000|2022-06-08 00:09:30|12668.2|12666.2|12668.4|12666.4|12668.6|12666.6|12668.1|12666.1|8
1654646980000|2022-06-08 00:09:40|12668.6|12666.6|12668.2|12666.2|12668.6|12666.6|12667.8|12665.8|12
1654646990000|2022-06-08 00:09:50|12668.3|12666.3|12669.3|12667.3|12669.3|12667.3|12668.3|12666.3|5
1654647000000|2022-06-08 00:10:00|12670.2|12668.2|12669.8|12667.8|12671.3|12669.3|12669.4|12667.4|16
1654647010000|2022-06-08 00:10:10|12670.2|12668.2|12668.2|12666.2|12670.2|12668.2|12667.3|12665.3|17
1654647020000|2022-06-08 00:10:20|12668.4|12666.4|12669.4|12667.4|12669.8|12667.8|12667.9|12665.9|1
1654647030000|2022-06-08 00:10:30|12669.3|12667.3|12668.8|12666.8|12669.9|12667.9|12668.3|12666.3|6
1654647040000|2022-06-08 00:10:40|12668.9|12666.9|12669.6|12667.6|12669.9|12667.9|12668.9|12666.9|1
1654647050000|2022-06-08 00:10:50|12669.4|12667.4|12669.7|12667.7|12669.8|12667.8|12669.1|12667.1|2
1654647060000|2022-06-08 00:11:00|12669.8|12667.8|12670.6|12668.6|12671.6|12669.6|12669.8|12667.8|17
1654647070000|2022-06-08 00:11:10|12670.7|12668.7|12670.6|12668.6|12670.7|12668.7|12669.8|12667.8|2
1654647080000|2022-06-08 00:11:20|12670.4|12668.4|12670.6|12668.6|12670.7|12668.7|12670.2|12668.2|1
1654647090000|2022-06-08 00:11:30|12671.3|12669.3|12669.1|12667.1|12671.3|12669.3|12668.7|12666.7|18
1654647100000|2022-06-08 00:11:40|12668.9|12666.9|12667.9|12665.9|12668.9|12666.9|12667.4|12665.4|6
1654647110000|2022-06-08 00:11:50|12667.7|12665.7|12668.4|12666.4|12669.4|12667.4|12667.3|12665.3|24
1654647120000|2022-06-08 00:12:00|12668.3|12666.3|12671.8|12669.8|12672.4|12670.4|12668.2|12666.2|11
1654647130000|2022-06-08 00:12:10|12671.7|12669.7|12672.1|12670.1|12672.1|12670.1|12671.1|12669.1|8
1654647140000|2022-06-08 00:12:20|12672.2|12670.2|12672.7|12670.7|12672.7|12670.7|12671.7|12669.7|12
1654647150000|2022-06-08 00:12:30|12672.8|12670.8|12671.9|12669.9|12673.3|12671.3|12671.3|12669.3|9
1654647160000|2022-06-08 00:12:40|12671.8|12669.8|12670.9|12668.9|12671.9|12669.9|12670.7|12668.7|2
1654647170000|2022-06-08 00:12:50|12671.1|12669.1|12671.3|12669.3|12671.8|12669.8|12671.1|12669.1|2
1654647180000|2022-06-08 00:13:00|12671.6|12669.6|12671.7|12669.7|12672.1|12670.1|12671.2|12669.2|7
1654647190000|2022-06-08 00:13:10|12671.9|12669.9|12672.9|12670.9|12672.9|12670.9|12671.3|12669.3|8
1654647200000|2022-06-08 00:13:20|12673.1|12671.1|12672.9|12670.9|12673.3|12671.3|12672.9|12670.9|5
1654647210000|2022-06-08 00:13:30|12673.1|12671.1|12673.3|12671.3|12674.1|12672.1|12673.1|12671.1|6
1654647220000|2022-06-08 00:13:40|12673.4|12671.4|12675.3|12673.3|12675.3|12673.3|12672.9|12670.9|18
1654647230000|2022-06-08 00:13:50|12675.4|12673.4|12675.1|12673.1|12675.4|12673.4|12674.6|12672.6|4
1654647240000|2022-06-08 00:14:00|12674.9|12672.9|12675.7|12673.7|12676.6|12674.6|12674.3|12672.3|25
1654647250000|2022-06-08 00:14:10|12675.9|12673.9|12677.2|12675.2|12677.8|12675.8|12675.1|12673.1|32
1654647260000|2022-06-08 00:14:20|12677.1|12675.1|12677.8|12675.8|12677.8|12675.8|12676.4|12674.4|16
1654647270000|2022-06-08 00:14:30|12677.6|12675.6|12678.9|12676.9|12679.3|12677.3|12677.3|12675.3|53
1654647280000|2022-06-08 00:14:40|12678.7|12676.7|12677.6|12675.6|12678.8|12676.8|12677.4|12675.4|18
1654647290000|2022-06-08 00:14:50|12677.4|12675.4|12678.4|12676.4|12678.4|12676.4|12677.4|12675.4|20
1654647300000|2022-06-08 00:15:00|12678.6|12676.6|12678.9|12676.9|12679.4|12677.4|12678.1|12676.1|15
1654647310000|2022-06-08 00:15:10|12678.8|12676.8|12679.3|12677.3|12679.3|12677.3|12677.8|12675.8|13
1654647320000|2022-06-08 00:15:20|12679.2|12677.2|12679.8|12677.8|12680.3|12678.3|12679.1|12677.1|22
1654647330000|2022-06-08 00:15:30|12679.9|12677.9|12680.6|12678.6|12680.6|12678.6|12679.3|12677.3|22
1654647340000|2022-06-08 00:15:40|12680.4|12678.4|12681.2|12679.2|12681.3|12679.3|12680.2|12678.2|21
1654647350000|2022-06-08 00:15:50|12681.1|12679.1|12680.4|12678.4|12681.2|12679.2|12680.2|12678.2|18
1654647360000|2022-06-08 00:16:00|12680.6|12678.6|12680.7|12678.7|12681.3|12679.3|12680.4|12678.4|8
1654647370000|2022-06-08 00:16:10|12680.4|12678.4|12679.9|12677.9|12680.4|12678.4|12678.2|12676.2|26
1654647380000|2022-06-08 00:16:20|12679.8|12677.8|12681.1|12679.1|12681.3|12679.3|12679.8|12677.8|11
1654647390000|2022-06-08 00:16:30|12680.9|12678.9|12680.4|12678.4|12680.9|12678.9|12680.3|12678.3|4
1654647400000|2022-06-08 00:16:40|12680.6|12678.6|12680.8|12678.8|12681.2|12679.2|12680.6|12678.6|4
1654647410000|2022-06-08 00:16:50|12681.1|12679.1|12680.8|12678.8|12681.6|12679.6|12680.8|12678.8|4
1654647420000|2022-06-08 00:17:00|12680.7|12678.7|12680.4|12678.4|12681.4|12679.4|12680.3|12678.3|16
1654647430000|2022-06-08 00:17:10|12680.3|12678.3|12680.4|12678.4|12680.6|12678.6|12680.3|12678.3|10
1654647440000|2022-06-08 00:17:20|12680.2|12678.2|12679.7|12677.7|12680.2|12678.2|12678.8|12676.8|11
1654647450000|2022-06-08 00:17:30|12679.9|12677.9|12680.8|12678.8|12681.1|12679.1|12679.9|12677.9|15
1654647460000|2022-06-08 00:17:40|12680.7|12678.7|12681.3|12679.3|12681.6|12679.6|12680.7|12678.7|17
1654647470000|2022-06-08 00:17:50|12681.1|12679.1|12680.3|12678.3|12681.3|12679.3|12679.9|12677.9|15
1654647480000|2022-06-08 00:18:00|12679.9|12677.9|12680.3|12678.3|12680.7|12678.7|12679.9|12677.9|6
1654647490000|2022-06-08 00:18:10|12680.2|12678.2|12678.3|12676.3|12680.3|12678.3|12677.8|12675.8|17
1654647500000|2022-06-08 00:18:20|12678.1|12676.1|12676.7|12674.7|12678.6|12676.6|12676.7|12674.7|65
1654647510000|2022-06-08 00:18:30|12676.4|12674.4|12676.7|12674.7|12677.2|12675.2|12676.3|12674.3|16
1654647520000|2022-06-08 00:18:40|12676.8|12674.8|12676.6|12674.6|12677.2|12675.2|12676.3|12674.3|6
1654647530000|2022-06-08 00:18:50|12676.4|12674.4|12675.3|12673.3|12676.4|12674.4|12675.1|12673.1|16
1654647540000|2022-06-08 00:19:00|12675.6|12673.6|12676.1|12674.1|12677.3|12675.3|12675.6|12673.6|9
1654647550000|2022-06-08 00:19:10|12675.3|12673.3|12673.2|12671.2|12675.3|12673.3|12673.2|12671.2|26
1654647560000|2022-06-08 00:19:20|12673.1|12671.1|12672.3|12670.3|12673.8|12671.8|12672.3|12670.3|17
1654647570000|2022-06-08 00:19:30|12673.4|12671.4|12673.4|12671.4|12674.1|12672.1|12673.1|12671.1|8
1654647580000|2022-06-08 00:19:40|12672.8|12670.8|12673.7|12671.7|12673.8|12671.8|12671.1|12669.1|31
1654647590000|2022-06-08 00:19:50|12673.8|12671.8|12672.2|12670.2|12674.1|12672.1|12671.1|12669.1|16
1654647600000|2022-06-08 00:20:00|12671.9|12669.9|12669.7|12667.7|12671.9|12669.9|12668.9|12666.9|33
1654647610000|2022-06-08 00:20:10|12669.8|12667.8|12670.3|12668.3|12671.8|12669.8|12669.8|12667.8|22
1654647620000|2022-06-08 00:20:20|12670.2|12668.2|12672.1|12670.1|12672.7|12670.7|12670.2|12668.2|3
1654647630000|2022-06-08 00:20:30|12672.4|12670.4|12671.2|12669.2|12672.4|12670.4|12671.2|12669.2|3
1654647640000|2022-06-08 00:20:40|12671.1|12669.1|12670.2|12668.2|12671.6|12669.6|12669.9|12667.9|11
1654647650000|2022-06-08 00:20:50|12670.3|12668.3|12667.7|12665.7|12670.4|12668.4|12667.7|12665.7|28
1654647660000|2022-06-08 00:21:00|12667.8|12665.8|12668.9|12666.9|12669.4|12667.4|12667.6|12665.6|11
1654647670000|2022-06-08 00:21:10|12668.8|12666.8|12663.6|12661.6|12668.8|12666.8|12663.6|12661.6|50
1654647680000|2022-06-08 00:21:20|12663.4|12661.4|12663.1|12661.1|12664.8|12662.8|12663.1|12661.1|20
1654647690000|2022-06-08 00:21:30|12662.8|12660.8|12662.4|12660.4|12663.3|12661.3|12662.2|12660.2|32
1654647700000|2022-06-08 00:21:40|12662.7|12660.7|12661.4|12659.4|12662.9|12660.9|12660.3|12658.3|28
1654647710000|2022-06-08 00:21:50|12661.6|12659.6|12663.1|12661.1|12663.1|12661.1|12661.6|12659.6|13
1654647720000|2022-06-08 00:22:00|12662.9|12660.9|12665.3|12663.3|12665.6|12663.6|12662.8|12660.8|31
1654647730000|2022-06-08 00:22:10|12665.7|12663.7|12666.8|12664.8|12667.4|12665.4|12665.7|12663.7|21
1654647740000|2022-06-08 00:22:20|12666.7|12664.7|12664.7|12662.7|12666.7|12664.7|12664.3|12662.3|10
1654647750000|2022-06-08 00:22:30|12664.3|12662.3|12668.3|12666.3|12668.7|12666.7|12664.2|12662.2|13
1654647760000|2022-06-08 00:22:40|12668.2|12666.2|12668.2|12666.2|12669.3|12667.3|12667.9|12665.9|12
1654647770000|2022-06-08 00:22:50|12668.3|12666.3|12669.2|12667.2|12669.2|12667.2|12668.3|12666.3|4
1654647780000|2022-06-08 00:23:00|12669.1|12667.1|12669.4|12667.4|12669.4|12667.4|12669.1|12667.1|1
1654647790000|2022-06-08 00:23:10|12669.6|12667.6|12669.2|12667.2|12669.7|12667.7|12668.7|12666.7|3
1654647800000|2022-06-08 00:23:20|12669.3|12667.3|12670.3|12668.3|12670.9|12668.9|12669.2|12667.2|10
1654647810000|2022-06-08 00:23:30|12670.2|12668.2|12669.7|12667.7|12670.6|12668.6|12669.6|12667.6|3
1654647820000|2022-06-08 00:23:40|12670.2|12668.2|12671.2|12669.2|12671.3|12669.3|12669.9|12667.9|5
1654647830000|2022-06-08 00:23:50|12670.8|12668.8|12670.6|12668.6|12671.3|12669.3|12670.6|12668.6|5
1654647840000|2022-06-08 00:24:00|12670.9|12668.9|12671.9|12669.9|12671.9|12669.9|12670.9|12668.9|8
1654647850000|2022-06-08 00:24:10|12671.7|12669.7|12671.9|12669.9|12671.9|12669.9|12671.6|12669.6|3
1654647860000|2022-06-08 00:24:20|12671.7|12669.7|12671.4|12669.4|12672.1|12670.1|12671.3|12669.3|8
1654647870000|2022-06-08 00:24:30|12670.7|12668.7|12669.4|12667.4|12671.1|12669.1|12669.1|12667.1|5
1654647880000|2022-06-08 00:24:40|12669.6|12667.6|12667.2|12665.2|12669.8|12667.8|12666.4|12664.4|10
1654647890000|2022-06-08 00:24:50|12667.1|12665.1|12667.6|12665.6|12667.6|12665.6|12666.9|12664.9|9
1654647900000|2022-06-08 00:25:00|12667.4|12665.4|12670.1|12668.1|12670.4|12668.4|12667.3|12665.3|11
1654647910000|2022-06-08 00:25:10|12670.2|12668.2|12669.7|12667.7|12670.8|12668.8|12668.9|12666.9|6
1654647920000|2022-06-08 00:25:20|12669.9|12667.9|12669.4|12667.4|12670.3|12668.3|12669.2|12667.2|1
1654647930000|2022-06-08 00:25:30|12669.3|12667.3|12669.2|12667.2|12669.8|12667.8|12668.6|12666.6|1
1654647940000|2022-06-08 00:25:40|12668.7|12666.7|12669.3|12667.3|12669.9|12667.9|12668.7|12666.7|4
1654647950000|2022-06-08 00:25:50|12669.7|12667.7|12669.3|12667.3|12669.7|12667.7|12669.3|12667.3|3
1654647960000|2022-06-08 00:26:00|12669.4|12667.4|12670.2|12668.2|12670.6|12668.6|12669.4|12667.4|4
1654647970000|2022-06-08 00:26:10|12670.3|12668.3|12669.4|12667.4|12670.6|12668.6|12669.3|12667.3|0
1654647980000|2022-06-08 00:26:20|12669.3|12667.3|12667.9|12665.9|12669.7|12667.7|12667.3|12665.3|3
1654647990000|2022-06-08 00:26:30|12667.7|12665.7|12666.9|12664.9|12667.8|12665.8|12666.7|12664.7|7
1654648000000|2022-06-08 00:26:40|12666.8|12664.8|12668.6|12666.6|12668.6|12666.6|12666.8|12664.8|0
1654648010000|2022-06-08 00:26:50|12668.4|12666.4|12668.4|12666.4|12668.8|12666.8|12667.9|12665.9|1
1654648020000|2022-06-08 00:27:00|12668.6|12666.6|12668.4|12666.4|12669.3|12667.3|12668.4|12666.4|3
1654648030000|2022-06-08 00:27:10|12668.6|12666.6|12669.3|12667.3|12669.3|12667.3|12668.6|12666.6|0
1654648040000|2022-06-08 00:27:20|12668.9|12666.9|12669.1|12667.1|12669.2|12667.2|12668.7|12666.7|0
1654648050000|2022-06-08 00:27:30|12668.9|12666.9|12667.4|12665.4|12668.9|12666.9|12666.6|12664.6|6
1654648060000|2022-06-08 00:27:40|12667.3|12665.3|12666.7|12664.7|12667.9|12665.9|12666.6|12664.6|2
1654648070000|2022-06-08 00:27:50|12666.4|12664.4|12666.1|12664.1|12666.7|12664.7|12665.7|12663.7|5
1654648080000|2022-06-08 00:28:00|12666.2|12664.2|12665.9|12663.9|12666.3|12664.3|12665.9|12663.9|3
1654648090000|2022-06-08 00:28:10|12666.1|12664.1|12667.9|12665.9|12668.1|12666.1|12666.1|12664.1|9
1654648100000|2022-06-08 00:28:20|12667.8|12665.8|12667.9|12665.9|12668.2|12666.2|12667.7|12665.7|2
1654648110000|2022-06-08 00:28:30|12668.1|12666.1|12668.4|12666.4|12668.8|12666.8|12667.9|12665.9|4
1654648120000|2022-06-08 00:28:40|12668.1|12666.1|12669.4|12667.4|12669.4|12667.4|12668.1|12666.1|9
1654648130000|2022-06-08 00:28:50|12669.3|12667.3|12670.9|12668.9|12670.9|12668.9|12669.3|12667.3|1
1654648140000|2022-06-08 00:29:00|12670.8|12668.8|12670.9|12668.9|12672.4|12670.4|12670.4|12668.4|23
1654648150000|2022-06-08 00:29:10|12671.1|12669.1|12671.9|12669.9|12671.9|12669.9|12670.8|12668.8|8
1654648160000|2022-06-08 00:29:20|12671.8|12669.8|12670.6|12668.6|12671.9|12669.9|12670.6|12668.6|4
1654648170000|2022-06-08 00:29:30|12670.4|12668.4|12670.9|12668.9|12671.3|12669.3|12669.9|12667.9|1
1654648180000|2022-06-08 00:29:40|12671.1|12669.1|12671.2|12669.2|12671.2|12669.2|12671.1|12669.1|0
1654648190000|2022-06-08 00:29:50|12670.7|12668.7|12670.7|12668.7|12670.8|12668.8|12669.9|12667.9|5
1654648200000|2022-06-08 00:30:00|12670.4|12668.4|12670.9|12668.9|12672.7|12670.7|12670.4|12668.4|15
1654648210000|2022-06-08 00:30:10|12671.2|12669.2|12672.2|12670.2|12672.2|12670.2|12671.2|12669.2|2
1654648220000|2022-06-08 00:30:20|12672.1|12670.1|12671.9|12669.9|12672.2|12670.2|12671.7|12669.7|1
1654648230000|2022-06-08 00:30:30|12672.1|12670.1|12673.1|12671.1|12673.1|12671.1|12671.8|12669.8|3
1654648240000|2022-06-08 00:30:40|12672.9|12670.9|12674.3|12672.3|12675.3|12673.3|12672.8|12670.8|18
1654648250000|2022-06-08 00:30:50|12674.4|12672.4|12674.8|12672.8|12675.2|12673.2|12673.7|12671.7|6
1654648260000|2022-06-08 00:31:00|12674.9|12672.9|12676.6|12674.6|12676.6|12674.6|12674.4|12672.4|14
1654648270000|2022-06-08 00:31:10|12677.7|12675.7|12674.3|12672.3|12678.3|12676.3|12674.1|12672.1|47
1654648280000|2022-06-08 00:31:20|12674.2|12672.2|12674.2|12672.2|12675.1|12673.1|12674.1|12672.1|3
1654648290000|2022-06-08 00:31:30|12673.8|12671.8|12674.7|12672.7|12675.4|12673.4|12673.6|12671.6|13
1654648300000|2022-06-08 00:31:40|12673.4|12671.4|12675.2|12673.2|12675.3|12673.3|12673.3|12671.3|7
1654648310000|2022-06-08 00:31:50|12673.9|12671.9|12674.7|12672.7|12675.1|12673.1|12673.8|12671.8|18
1654648320000|2022-06-08 00:32:00|12674.8|12672.8|12676.8|12674.8|12676.8|12674.8|12674.7|12672.7|31
1654648330000|2022-06-08 00:32:10|12676.9|12674.9|12676.1|12674.1|12676.9|12674.9|12675.7|12673.7|6
1654648340000|2022-06-08 00:32:20|12675.9|12673.9|12674.6|12672.6|12675.9|12673.9|12674.4|12672.4|2
1654648350000|2022-06-08 00:32:30|12674.4|12672.4|12674.9|12672.9|12675.7|12673.7|12673.2|12671.2|14
1654648360000|2022-06-08 00:32:40|12675.1|12673.1|12677.6|12675.6|12677.6|12675.6|12675.1|12673.1|9
1654648370000|2022-06-08 00:32:50|12677.4|12675.4|12678.1|12676.1|12678.1|12676.1|12677.4|12675.4|12
1654648380000|2022-06-08 00:33:00|12677.9|12675.9|12678.8|12676.8|12678.8|12676.8|12677.6|12675.6|7
1654648390000|2022-06-08 00:33:10|12678.6|12676.6|12678.7|12676.7|12679.2|12677.2|12677.6|12675.6|21
1654648400000|2022-06-08 00:33:20|12678.8|12676.8|12678.3|12676.3|12679.3|12677.3|12678.3|12676.3|5
1654648410000|2022-06-08 00:33:30|12678.4|12676.4|12677.9|12675.9|12678.7|12676.7|12677.6|12675.6|7
1654648420000|2022-06-08 00:33:40|12678.1|12676.1|12677.1|12675.1|12678.2|12676.2|12676.4|12674.4|10
1654648430000|2022-06-08 00:33:50|12677.2|12675.2|12677.7|12675.7|12677.9|12675.9|12677.1|12675.1|4
1654648440000|2022-06-08 00:34:00|12677.8|12675.8|12678.2|12676.2|12678.2|12676.2|12677.4|12675.4|0
1654648450000|2022-06-08 00:34:10|12678.1|12676.1|12678.3|12676.3|12678.8|12676.8|12677.7|12675.7|7
1654648460000|2022-06-08 00:34:20|12678.2|12676.2|12677.7|12675.7|12678.8|12676.8|12677.3|12675.3|2
1654648470000|2022-06-08 00:34:30|12677.6|12675.6|12678.6|12676.6|12679.3|12677.3|12677.3|12675.3|8
1654648480000|2022-06-08 00:34:40|12678.7|12676.7|12678.4|12676.4|12678.9|12676.9|12678.4|12676.4|1
1654648490000|2022-06-08 00:34:50|12678.1|12676.1|12678.2|12676.2|12678.7|12676.7|12677.6|12675.6|10
1654648500000|2022-06-08 00:35:00|12678.1|12676.1|12678.2|12676.2|12678.6|12676.6|12677.4|12675.4|5
1654648510000|2022-06-08 00:35:10|12678.1|12676.1|12678.7|12676.7|12679.1|12677.1|12677.8|12675.8|2
1654648520000|2022-06-08 00:35:20|12678.8|12676.8|12680.1|12678.1|12680.1|12678.1|12678.7|12676.7|22
1654648530000|2022-06-08 00:35:30|12680.2|12678.2|12679.7|12677.7|12680.2|12678.2|12679.3|12677.3|5
1654648540000|2022-06-08 00:35:40|12680.1|12678.1|12679.9|12677.9|12680.2|12678.2|12679.3|12677.3|7
1654648550000|2022-06-08 00:35:50|12680.2|12678.2|12678.7|12676.7|12680.2|12678.2|12677.8|12675.8|19
1654648560000|2022-06-08 00:36:00|12678.6|12676.6|12677.4|12675.4|12678.6|12676.6|12677.3|12675.3|8
1654648570000|2022-06-08 00:36:10|12677.2|12675.2|12677.4|12675.4|12677.9|12675.9|12676.7|12674.7|8
1654648580000|2022-06-08 00:36:20|12677.1|12675.1|12676.3|12674.3|12677.1|12675.1|12675.9|12673.9|22
1654648590000|2022-06-08 00:36:30|12676.2|12674.2|12676.1|12674.1|12676.2|12674.2|12675.6|12673.6|11
1654648600000|2022-06-08 00:36:40|12676.3|12674.3|12677.4|12675.4|12678.6|12676.6|12676.3|12674.3|35
1654648610000|2022-06-08 00:36:50|12677.6|12675.6|12677.6|12675.6|12677.7|12675.7|12676.9|12674.9|2
1654648620000|2022-06-08 00:37:00|12677.4|12675.4|12677.7|12675.7|12678.3|12676.3|12676.9|12674.9|6
1654648630000|2022-06-08 00:37:10|12677.8|12675.8|12677.7|12675.7|12677.8|12675.8|12677.4|12675.4|2
1654648640000|2022-06-08 00:37:20|12677.6|12675.6|12677.2|12675.2|12677.7|12675.7|12676.4|12674.4|4
1654648650000|2022-06-08 00:37:30|12677.1|12675.1|12678.1|12676.1|12678.4|12676.4|12676.7|12674.7|12
1654648660000|2022-06-08 00:37:40|12677.9|12675.9|12678.4|12676.4|12678.4|12676.4|12677.1|12675.1|6
1654648670000|2022-06-08 00:37:50|12677.9|12675.9|12678.4|12676.4|12678.4|12676.4|12677.3|12675.3|16
1654648680000|2022-06-08 00:38:00|12678.3|12676.3|12679.2|12677.2|12679.9|12677.9|12678.2|12676.2|16
1654648690000|2022-06-08 00:38:10|12679.4|12677.4|12679.9|12677.9|12680.2|12678.2|12679.4|12677.4|4
1654648700000|2022-06-08 00:38:20|12680.1|12678.1|12687.9|12685.9|12688.6|12686.6|12680.1|12678.1|151
1654648710000|2022-06-08 00:38:30|12687.7|12685.7|12688.9|12686.9|12690.9|12688.9|12687.7|12685.7|74
1654648720000|2022-06-08 00:38:40|12688.8|12686.8|12689.9|12687.9|12689.9|12687.9|12687.2|12685.2|28
1654648730000|2022-06-08 00:38:50|12690.4|12688.4|12689.4|12687.4|12691.2|12689.2|12688.8|12686.8|20
1654648740000|2022-06-08 00:39:00|12689.6|12687.6|12689.7|12687.7|12690.4|12688.4|12689.3|12687.3|15
1654648750000|2022-06-08 00:39:10|12689.9|12687.9|12691.8|12689.8|12692.1|12690.1|12689.9|12687.9|23
1654648760000|2022-06-08 00:39:20|12692.2|12690.2|12691.4|12689.4|12692.6|12690.6|12690.8|12688.8|36
1654648770000|2022-06-08 00:39:30|12691.8|12689.8|12688.2|12686.2|12691.8|12689.8|12688.2|12686.2|26
1654648780000|2022-06-08 00:39:40|12688.4|12686.4|12688.7|12686.7|12690.4|12688.4|12688.4|12686.4|19
1654648790000|2022-06-08 00:39:50|12688.6|12686.6|12687.9|12685.9|12689.2|12687.2|12687.7|12685.7|41
1654648800000|2022-06-08 00:40:00|12688.3|12686.3|12687.7|12685.7|12688.3|12686.3|12687.6|12685.6|16
1654648810000|2022-06-08 00:40:10|12687.6|12685.6|12688.7|12686.7|12688.7|12686.7|12687.6|12685.6|18
1654648820000|2022-06-08 00:40:20|12688.8|12686.8|12690.6|12688.6|12690.7|12688.7|12688.7|12686.7|20
1654648830000|2022-06-08 00:40:30|12690.8|12688.8|12691.4|12689.4|12691.8|12689.8|12690.8|12688.8|19
1654648840000|2022-06-08 00:40:40|12691.3|12689.3|12691.1|12689.1|12691.8|12689.8|12690.8|12688.8|8
1654648850000|2022-06-08 00:40:50|12690.9|12688.9|12691.4|12689.4|12691.6|12689.6|12690.4|12688.4|9
1654648860000|2022-06-08 00:41:00|12691.2|12689.2|12693.6|12691.6|12693.6|12691.6|12690.2|12688.2|28
1654648870000|2022-06-08 00:41:10|12694.3|12692.3|12693.6|12691.6|12694.6|12692.6|12693.3|12691.3|22
1654648880000|2022-06-08 00:41:20|12693.8|12691.8|12694.2|12692.2|12694.2|12692.2|12693.6|12691.6|15
1654648890000|2022-06-08 00:41:30|12694.3|12692.3|12693.7|12691.7|12694.3|12692.3|12693.6|12691.6|10
1654648900000|2022-06-08 00:41:40|12693.6|12691.6|12694.4|12692.4|12694.6|12692.6|12693.6|12691.6|22
1654648910000|2022-06-08 00:41:50|12694.6|12692.6|12693.6|12691.6|12695.3|12693.3|12693.4|12691.4|27
1654648920000|2022-06-08 00:42:00|12693.1|12691.1|12690.4|12688.4|12693.1|12691.1|12690.3|12688.3|42
1654648930000|2022-06-08 00:42:10|12690.3|12688.3|12690.4|12688.4|12691.1|12689.1|12689.2|12687.2|18
1654648940000|2022-06-08 00:42:20|12690.2|12688.2|12689.2|12687.2|12690.7|12688.7|12688.7|12686.7|24
1654648950000|2022-06-08 00:42:30|12689.1|12687.1|12689.4|12687.4|12690.2|12688.2|12688.3|12686.3|14
1654648960000|2022-06-08 00:42:40|12689.2|12687.2|12691.3|12689.3|12692.1|12690.1|12689.2|12687.2|15
1654648970000|2022-06-08 00:42:50|12691.4|12689.4|12692.2|12690.2|12692.3|12690.3|12690.9|12688.9|19
1654648980000|2022-06-08 00:43:00|12691.7|12689.7|12692.6|12690.6|12692.7|12690.7|12691.2|12689.2|14
1654648990000|2022-06-08 00:43:10|12693.4|12691.4|12692.4|12690.4|12693.6|12691.6|12692.1|12690.1|19
1654649000000|2022-06-08 00:43:20|12692.1|12690.1|12691.2|12689.2|12692.3|12690.3|12691.2|12689.2|7
1654649010000|2022-06-08 00:43:30|12690.9|12688.9|12690.4|12688.4|12691.2|12689.2|12690.1|12688.1|20
1654649020000|2022-06-08 00:43:40|12689.9|12687.9|12689.8|12687.8|12690.3|12688.3|12689.8|12687.8|4
1654649030000|2022-06-08 00:43:50|12690.8|12688.8|12690.1|12688.1|12690.9|12688.9|12689.8|12687.8|14
1654649040000|2022-06-08 00:44:00|12689.9|12687.9|12689.6|12687.6|12690.9|12688.9|12689.1|12687.1|20
1654649050000|2022-06-08 00:44:10|12689.4|12687.4|12688.3|12686.3|12689.6|12687.6|12688.3|12686.3|10
1654649060000|2022-06-08 00:44:20|12688.4|12686.4|12689.1|12687.1|12689.2|12687.2|12688.2|12686.2|10
1654649070000|2022-06-08 00:44:30|12688.9|12686.9|12686.4|12684.4|12689.4|12687.4|12686.4|12684.4|25
1654649080000|2022-06-08 00:44:40|12686.3|12684.3|12685.9|12683.9|12686.4|12684.4|12685.2|12683.2|20
1654649090000|2022-06-08 00:44:50|12685.7|12683.7|12686.3|12684.3|12686.9|12684.9|12685.3|12683.3|12
1654649100000|2022-06-08 00:45:00|12686.6|12684.6|12686.2|12684.2|12687.3|12685.3|12685.4|12683.4|15
1654649110000|2022-06-08 00:45:10|12686.3|12684.3|12686.1|12684.1|12686.8|12684.8|12686.1|12684.1|5
1654649120000|2022-06-08 00:45:20|12686.7|12684.7|12686.1|12684.1|12686.7|12684.7|12686.1|12684.1|8
1654649130000|2022-06-08 00:45:30|12686.2|12684.2|12686.6|12684.6|12687.3|12685.3|12686.1|12684.1|6
1654649140000|2022-06-08 00:45:40|12686.4|12684.4|12686.2|12684.2|12686.4|12684.4|12686.2|12684.2|4
1654649150000|2022-06-08 00:45:50|12686.3|12684.3|12683.9|12681.9|12687.2|12685.2|12683.9|12681.9|32
1654649160000|2022-06-08 00:46:00|12683.8|12681.8|12684.9|12682.9|12685.7|12683.7|12683.8|12681.8|14
1654649170000|2022-06-08 00:46:10|12684.8|12682.8|12686.8|12684.8|12687.1|12685.1|12684.3|12682.3|15
1654649180000|2022-06-08 00:46:20|12686.7|12684.7|12687.2|12685.2|12687.4|12685.4|12686.2|12684.2|8
1654649190000|2022-06-08 00:46:30|12687.4|12685.4|12685.6|12683.6|12688.2|12686.2|12685.4|12683.4|16
1654649200000|2022-06-08 00:46:40|12685.4|12683.4|12687.6|12685.6|12687.6|12685.6|12685.4|12683.4|2
1654649210000|2022-06-08 00:46:50|12687.4|12685.4|12687.3|12685.3|12687.4|12685.4|12686.7|12684.7|2
1654649220000|2022-06-08 00:47:00|12687.4|12685.4|12690.1|12688.1|12690.1|12688.1|12687.2|12685.2|23
1654649230000|2022-06-08 00:47:10|12689.8|12687.8|12689.4|12687.4|12690.2|12688.2|12688.4|12686.4|18
1654649240000|2022-06-08 00:47:20|12689.3|12687.3|12689.3|12687.3|12689.9|12687.9|12688.9|12686.9|6
1654649250000|2022-06-08 00:47:30|12689.8|12687.8|12689.3|12687.3|12689.9|12687.9|12689.3|12687.3|0
1654649260000|2022-06-08 00:47:40|12689.2|12687.2|12684.7|12682.7|12689.4|12687.4|12684.7|12682.7|26
1654649270000|2022-06-08 00:47:50|12684.8|12682.8|12683.2|12681.2|12685.2|12683.2|12682.4|12680.4|37
1654649280000|2022-06-08 00:48:00|12683.4|12681.4|12684.9|12682.9|12685.1|12683.1|12683.4|12681.4|6
1654649290000|2022-06-08 00:48:10|12684.8|12682.8|12684.9|12682.9|12685.1|12683.1|12684.4|12682.4|1
1654649300000|2022-06-08 00:48:20|12684.7|12682.7|12684.6|12682.6|12684.8|12682.8|12683.9|12681.9|2
1654649310000|2022-06-08 00:48:30|12684.4|12682.4|12684.6|12682.6|12684.7|12682.7|12683.7|12681.7|6
1654649320000|2022-06-08 00:48:40|12684.4|12682.4|12685.2|12683.2|12685.3|12683.3|12683.9|12681.9|4
1654649330000|2022-06-08 00:48:50|12685.1|12683.1|12684.8|12682.8|12685.1|12683.1|12684.7|12682.7|2
1654649340000|2022-06-08 00:49:00|12684.9|12682.9|12684.7|12682.7|12685.6|12683.6|12684.6|12682.6|8
1654649350000|2022-06-08 00:49:10|12684.6|12682.6|12685.7|12683.7|12685.8|12683.8|12684.4|12682.4|7
1654649360000|2022-06-08 00:49:20|12685.6|12683.6|12685.1|12683.1|12685.6|12683.6|12684.8|12682.8|0
1654649370000|2022-06-08 00:49:30|12685.2|12683.2|12684.4|12682.4|12685.4|12683.4|12684.2|12682.2|12
1654649380000|2022-06-08 00:49:40|12684.3|12682.3|12684.4|12682.4|12685.1|12683.1|12684.1|12682.1|18
1654649390000|2022-06-08 00:49:50|12684.3|12682.3|12684.6|12682.6|12685.2|12683.2|12684.2|12682.2|3
1654649400000|2022-06-08 00:50:00|12684.7|12682.7|12685.2|12683.2|12685.2|12683.2|12683.2|12681.2|13
1654649410000|2022-06-08 00:50:10|12685.1|12683.1|12684.4|12682.4|12685.1|12683.1|12684.1|12682.1|1
1654649420000|2022-06-08 00:50:20|12684.3|12682.3|12683.9|12681.9|12684.4|12682.4|12683.3|12681.3|15
1654649430000|2022-06-08 00:50:30|12683.6|12681.6|12684.2|12682.2|12684.9|12682.9|12683.4|12681.4|18
1654649440000|2022-06-08 00:50:40|12684.3|12682.3|12684.2|12682.2|12684.7|12682.7|12683.7|12681.7|12
1654649450000|2022-06-08 00:50:50|12684.4|12682.4|12685.2|12683.2|12685.2|12683.2|12683.6|12681.6|7
1654649460000|2022-06-08 00:51:00|12685.3|12683.3|12685.8|12683.8|12686.2|12684.2|12685.3|12683.3|6
1654649470000|2022-06-08 00:51:10|12685.7|12683.7|12685.9|12683.9|12686.3|12684.3|12685.7|12683.7|0
1654649480000|2022-06-08 00:51:20|12686.1|12684.1|12686.2|12684.2|12686.8|12684.8|12686.1|12684.1|4
1654649490000|2022-06-08 00:51:30|12686.1|12684.1|12685.9|12683.9|12686.2|12684.2|12685.3|12683.3|3
1654649500000|2022-06-08 00:51:40|12685.8|12683.8|12685.4|12683.4|12685.9|12683.9|12685.4|12683.4|0
1654649510000|2022-06-08 00:51:50|12685.6|12683.6|12685.7|12683.7|12686.2|12684.2|12684.9|12682.9|7
1654649520000|2022-06-08 00:52:00|12685.8|12683.8|12686.3|12684.3|12686.8|12684.8|12685.7|12683.7|9
1654649530000|2022-06-08 00:52:10|12686.8|12684.8|12685.7|12683.7|12686.8|12684.8|12685.3|12683.3|39
1654649540000|2022-06-08 00:52:20|12685.8|12683.8|12685.8|12683.8|12686.4|12684.4|12685.6|12683.6|2
1654649550000|2022-06-08 00:52:30|12685.9|12683.9|12686.6|12684.6|12686.6|12684.6|12685.8|12683.8|6
1654649560000|2022-06-08 00:52:40|12686.7|12684.7|12686.6|12684.6|12686.8|12684.8|12686.3|12684.3|3
1654649570000|2022-06-08 00:52:50|12686.4|12684.4|12684.7|12682.7|12686.4|12684.4|12684.4|12682.4|11
1654649580000|2022-06-08 00:53:00|12684.6|12682.6|12684.2|12682.2|12684.8|12682.8|12683.4|12681.4|8
1654649590000|2022-06-08 00:53:10|12684.1|12682.1|12683.6|12681.6|12684.2|12682.2|12683.6|12681.6|2
1654649600000|2022-06-08 00:53:20|12683.7|12681.7|12684.3|12682.3|12684.4|12682.4|12683.7|12681.7|3
1654649610000|2022-06-08 00:53:30|12684.4|12682.4|12684.2|12682.2|12684.7|12682.7|12683.8|12681.8|3
1654649620000|2022-06-08 00:53:40|12684.3|12682.3|12685.2|12683.2|12685.2|12683.2|12684.2|12682.2|1
1654649630000|2022-06-08 00:53:50|12685.1|12683.1|12685.2|12683.2|12685.4|12683.4|12684.9|12682.9|1
1654649640000|2022-06-08 00:54:00|12685.1|12683.1|12685.3|12683.3|12685.6|12683.6|12684.3|12682.3|7
1654649650000|2022-06-08 00:54:10|12685.2|12683.2|12686.6|12684.6|12686.9|12684.9|12685.2|12683.2|10
1654649660000|2022-06-08 00:54:20|12686.9|12684.9|12686.2|12684.2|12687.2|12685.2|12686.2|12684.2|1
1654649670000|2022-06-08 00:54:30|12686.3|12684.3|12688.2|12686.2|12688.2|12686.2|12686.3|12684.3|22
1654649680000|2022-06-08 00:54:40|12688.3|12686.3|12688.4|12686.4|12688.6|12686.6|12688.2|12686.2|0
1654649690000|2022-06-08 00:54:50|12688.6|12686.6|12689.6|12687.6|12689.9|12687.9|12688.3|12686.3|7
1654649700000|2022-06-08 00:55:00|12689.8|12687.8|12690.9|12688.9|12691.2|12689.2|12689.8|12687.8|15
1654649710000|2022-06-08 00:55:10|12691.1|12689.1|12690.8|12688.8|12691.2|12689.2|12690.6|12688.6|2
1654649720000|2022-06-08 00:55:20|12690.9|12688.9|12689.4|12687.4|12690.9|12688.9|12688.7|12686.7|10
1654649730000|2022-06-08 00:55:30|12689.3|12687.3|12689.2|12687.2|12689.8|12687.8|12688.8|12686.8|3
1654649740000|2022-06-08 00:55:40|12688.7|12686.7|12687.4|12685.4|12688.7|12686.7|12687.3|12685.3|4
1654649750000|2022-06-08 00:55:50|12687.3|12685.3|12686.2|12684.2|12687.4|12685.4|12685.9|12683.9|5
1654649760000|2022-06-08 00:56:00|12686.1|12684.1|12684.7|12682.7|12686.1|12684.1|12684.4|12682.4|1
1654649770000|2022-06-08 00:56:10|12684.8|12682.8|12684.9|12682.9|12685.1|12683.1|12683.9|12681.9|6
1654649780000|2022-06-08 00:56:20|12684.8|12682.8|12684.8|12682.8|12685.6|12683.6|12684.2|12682.2|3
1654649790000|2022-06-08 00:56:30|12684.9|12682.9|12685.9|12683.9|12686.2|12684.2|12684.9|12682.9|0
1654649800000|2022-06-08 00:56:40|12686.1|12684.1|12686.2|12684.2|12686.8|12684.8|12685.9|12683.9|7
1654649810000|2022-06-08 00:56:50|12685.9|12683.9|12685.6|12683.6|12686.7|12684.7|12685.6|12683.6|4
1654649820000|2022-06-08 00:57:00|12685.7|12683.7|12685.4|12683.4|12686.7|12684.7|12685.1|12683.1|3
1654649830000|2022-06-08 00:57:10|12685.6|12683.6|12686.7|12684.7|12686.8|12684.8|12685.2|12683.2|3
1654649840000|2022-06-08 00:57:20|12686.4|12684.4|12685.9|12683.9|12686.6|12684.6|12684.8|12682.8|5
1654649850000|2022-06-08 00:57:30|12686.1|12684.1|12685.9|12683.9|12686.3|12684.3|12685.6|12683.6|3
1654649860000|2022-06-08 00:57:40|12685.7|12683.7|12686.2|12684.2|12686.4|12684.4|12685.6|12683.6|1
1654649870000|2022-06-08 00:57:50|12686.3|12684.3|12688.3|12686.3|12688.3|12686.3|12686.2|12684.2|4
1654649880000|2022-06-08 00:58:00|12688.4|12686.4|12687.2|12685.2|12688.6|12686.6|12687.2|12685.2|2
1654649890000|2022-06-08 00:58:10|12687.1|12685.1|12688.9|12686.9|12688.9|12686.9|12686.9|12684.9|4
1654649900000|2022-06-08 00:58:20|12688.8|12686.8|12688.4|12686.4|12688.8|12686.8|12688.3|12686.3|2
1654649910000|2022-06-08 00:58:30|12688.6|12686.6|12688.4|12686.4|12688.6|12686.6|12688.1|12686.1|2
1654649920000|2022-06-08 00:58:40|12688.6|12686.6|12687.9|12685.9|12688.6|12686.6|12687.9|12685.9|1
1654649930000|2022-06-08 00:58:50|12688.1|12686.1|12687.7|12685.7|12688.3|12686.3|12686.9|12684.9|8
1654649940000|2022-06-08 00:59:00|12687.6|12685.6|12688.1|12686.1|12688.1|12686.1|12687.2|12685.2|0
1654649950000|2022-06-08 00:59:10|12687.9|12685.9|12686.7|12684.7|12687.9|12685.9|12686.4|12684.4|5
1654649960000|2022-06-08 00:59:20|12686.4|12684.4|12685.9|12683.9|12686.6|12684.6|12685.9|12683.9|6
1654649970000|2022-06-08 00:59:30|12685.8|12683.8|12686.9|12684.9|12687.3|12685.3|12685.8|12683.8|6
1654649980000|2022-06-08 00:59:40|12687.1|12685.1|12685.8|12683.8|12688.1|12686.1|12685.6|12683.6|21
1654649990000|2022-06-08 00:59:50|12685.9|12683.9|12685.9|12683.9|12686.6|12684.6|12685.8|12683.8|6
1654650000000|2022-06-08 01:00:00|12686.1|12684.1|12686.4|12684.4|12688.8|12686.8|12685.9|12683.9|29
1654650010000|2022-06-08 01:00:10|12686.8|12684.8|12687.9|12685.9|12688.1|12686.1|12686.8|12684.8|4
1654650020000|2022-06-08 01:00:20|12687.7|12685.7|12687.7|12685.7|12688.1|12686.1|12687.2|12685.2|1
1654650030000|2022-06-08 01:00:30|12687.6|12685.6|12687.2|12685.2|12688.1|12686.1|12687.2|12685.2|10
1654650040000|2022-06-08 01:00:40|12687.1|12685.1|12688.6|12686.6|12688.7|12686.7|12686.9|12684.9|2
1654650050000|2022-06-08 01:00:50|12688.3|12686.3|12687.1|12685.1|12688.3|12686.3|12686.9|12684.9|8
1654650060000|2022-06-08 01:01:00|12686.9|12684.9|12687.9|12685.9|12688.6|12686.6|12686.9|12684.9|4
1654650070000|2022-06-08 01:01:10|12688.1|12686.1|12688.8|12686.8|12688.9|12686.9|12687.8|12685.8|6
1654650080000|2022-06-08 01:01:20|12688.9|12686.9|12688.9|12686.9|12689.3|12687.3|12688.7|12686.7|2
1654650090000|2022-06-08 01:01:30|12689.4|12687.4|12687.7|12685.7|12689.4|12687.4|12687.2|12685.2|8
1654650100000|2022-06-08 01:01:40|12687.6|12685.6|12687.7|12685.7|12688.2|12686.2|12687.4|12685.4|3
1654650110000|2022-06-08 01:01:50|12687.6|12685.6|12687.2|12685.2|12687.7|12685.7|12686.8|12684.8|1
1654650120000|2022-06-08 01:02:00|12686.7|12684.7|12688.7|12686.7|12688.8|12686.8|12686.3|12684.3|13
1654650130000|2022-06-08 01:02:10|12688.6|12686.6|12689.7|12687.7|12689.7|12687.7|12687.2|12685.2|19
1654650140000|2022-06-08 01:02:20|12689.8|12687.8|12689.7|12687.7|12689.9|12687.9|12688.9|12686.9|3
1654650150000|2022-06-08 01:02:30|12689.9|12687.9|12691.2|12689.2|12691.3|12689.3|12689.9|12687.9|24
1654650160000|2022-06-08 01:02:40|12691.1|12689.1|12691.3|12689.3|12691.4|12689.4|12690.9|12688.9|7
1654650170000|2022-06-08 01:02:50|12691.2|12689.2|12689.4|12687.4|12691.3|12689.3|12689.3|12687.3|6
1654650180000|2022-06-08 01:03:00|12689.6|12687.6|12690.1|12688.1|12690.6|12688.6|12689.6|12687.6|4
1654650190000|2022-06-08 01:03:10|12689.9|12687.9|12687.4|12685.4|12690.3|12688.3|12687.4|12685.4|9
1654650200000|2022-06-08 01:03:20|12687.3|12685.3|12687.4|12685.4|12688.3|12686.3|12686.3|12684.3|14
1654650210000|2022-06-08 01:03:30|12687.9|12685.9|12689.2|12687.2|12690.6|12688.6|12687.9|12685.9|9
1654650220000|2022-06-08 01:03:40|12689.3|12687.3|12687.6|12685.6|12689.3|12687.3|12687.2|12685.2|14
1654650230000|2022-06-08 01:03:50|12687.4|12685.4|12687.9|12685.9|12688.4|12686.4|12687.4|12685.4|3
1654650240000|2022-06-08 01:04:00|12688.1|12686.1|12688.9|12686.9|12689.3|12687.3|12687.8|12685.8|2
1654650250000|2022-06-08 01:04:10|12688.7|12686.7|12688.4|12686.4|12689.3|12687.3|12688.3|12686.3|1
1654650260000|2022-06-08 01:04:20|12688.7|12686.7|12689.1|12687.1|12689.3|12687.3|12688.4|12686.4|0
1654650270000|2022-06-08 01:04:30|12689.2|12687.2|12687.9|12685.9|12689.2|12687.2|12687.8|12685.8|6
1654650280000|2022-06-08 01:04:40|12687.8|12685.8|12687.9|12685.9|12688.2|12686.2|12686.9|12684.9|5
1654650290000|2022-06-08 01:04:50|12687.4|12685.4|12686.6|12684.6|12687.6|12685.6|12686.6|12684.6|2
1654650300000|2022-06-08 01:05:00|12686.4|12684.4|12686.9|12684.9|12687.6|12685.6|12686.4|12684.4|4
1654650310000|2022-06-08 01:05:10|12687.2|12685.2|12686.4|12684.4|12687.2|12685.2|12686.3|12684.3|3
1654650320000|2022-06-08 01:05:20|12685.9|12683.9|12685.1|12683.1|12685.9|12683.9|12685.1|12683.1|7
1654650330000|2022-06-08 01:05:30|12685.4|12683.4|12685.3|12683.3|12685.6|12683.6|12684.9|12682.9|5
1654650340000|2022-06-08 01:05:40|12685.2|12683.2|12684.4|12682.4|12685.3|12683.3|12684.3|12682.3|11
1654650350000|2022-06-08 01:05:50|12684.7|12682.7|12682.6|12680.6|12684.7|12682.7|12682.6|12680.6|35
1654650360000|2022-06-08 01:06:00|12682.4|12680.4|12683.4|12681.4|12684.2|12682.2|12682.4|12680.4|20
1654650370000|2022-06-08 01:06:10|12683.6|12681.6|12683.9|12681.9|12684.4|12682.4|12683.4|12681.4|6
1654650380000|2022-06-08 01:06:20|12684.4|12682.4|12683.7|12681.7|12684.4|12682.4|12683.2|12681.2|23
1654650390000|2022-06-08 01:06:30|12683.8|12681.8|12684.6|12682.6|12684.6|12682.6|12682.9|12680.9|3
1654650400000|2022-06-08 01:06:40|12684.7|12682.7|12684.9|12682.9|12684.9|12682.9|12684.3|12682.3|3
1654650410000|2022-06-08 01:06:50|12685.1|12683.1|12684.6|12682.6|12685.1|12683.1|12684.2|12682.2|2
1654650420000|2022-06-08 01:07:00|12684.2|12682.2|12684.4|12682.4|12685.2|12683.2|12684.1|12682.1|10
1654650430000|2022-06-08 01:07:10|12684.3|12682.3|12684.4|12682.4|12684.7|12682.7|12684.3|12682.3|2
1654650440000|2022-06-08 01:07:20|12684.6|12682.6|12686.4|12684.4|12686.6|12684.6|12684.6|12682.6|14
1654650450000|2022-06-08 01:07:30|12686.2|12684.2|12684.7|12682.7|12686.2|12684.2|12684.7|12682.7|7
1654650460000|2022-06-08 01:07:40|12684.6|12682.6|12685.2|12683.2|12685.2|12683.2|12684.6|12682.6|1
1654650470000|2022-06-08 01:07:50|12684.7|12682.7|12684.7|12682.7|12685.2|12683.2|12684.6|12682.6|2
1654650480000|2022-06-08 01:08:00|12684.8|12682.8|12686.4|12684.4|12686.4|12684.4|12683.9|12681.9|11
1654650490000|2022-06-08 01:08:10|12686.6|12684.6|12687.3|12685.3|12687.4|12685.4|12686.4|12684.4|9
1654650500000|2022-06-08 01:08:20|12687.2|12685.2|12687.9|12685.9|12688.1|12686.1|12686.7|12684.7|15
1654650510000|2022-06-08 01:08:30|12688.1|12686.1|12687.7|12685.7|12688.1|12686.1|12687.2|12685.2|3
1654650520000|2022-06-08 01:08:40|12687.9|12685.9|12687.9|12685.9|12688.6|12686.6|12687.9|12685.9|5
1654650530000|2022-06-08 01:08:50|12688.1|12686.1|12687.7|12685.7|12688.1|12686.1|12687.7|12685.7|2
1654650540000|2022-06-08 01:09:00|12687.8|12685.8|12687.7|12685.7|12688.1|12686.1|12687.3|12685.3|3
1654650550000|2022-06-08 01:09:10|12687.9|12685.9|12687.7|12685.7|12688.4|12686.4|12687.3|12685.3|7
1654650560000|2022-06-08 01:09:20|12687.9|12685.9|12686.9|12684.9|12688.3|12686.3|12686.9|12684.9|7
1654650570000|2022-06-08 01:09:30|12686.8|12684.8|12687.2|12685.2|12687.4|12685.4|12686.6|12684.6|0
1654650580000|2022-06-08 01:09:40|12687.1|12685.1|12687.2|12685.2|12687.2|12685.2|12686.9|12684.9|0
1654650590000|2022-06-08 01:09:50|12687.1|12685.1|12685.9|12683.9|12687.1|12685.1|12685.9|12683.9|2
1654650600000|2022-06-08 01:10:00|12686.2|12684.2|12686.7|12684.7|12686.7|12684.7|12685.7|12683.7|4
1654650610000|2022-06-08 01:10:10|12686.6|12684.6|12686.3|12684.3|12687.3|12685.3|12685.9|12683.9|4
1654650620000|2022-06-08 01:10:20|12686.4|12684.4|12685.3|12683.3|12686.4|12684.4|12684.8|12682.8|5
1654650630000|2022-06-08 01:10:30|12685.2|12683.2|12685.7|12683.7|12685.7|12683.7|12684.8|12682.8|5
1654650640000|2022-06-08 01:10:40|12685.1|12683.1|12686.7|12684.7|12686.9|12684.9|12685.1|12683.1|6
1654650650000|2022-06-08 01:10:50|12686.6|12684.6|12687.4|12685.4|12687.4|12685.4|12686.3|12684.3|0
1654650660000|2022-06-08 01:11:00|12687.2|12685.2|12686.9|12684.9|12687.4|12685.4|12686.8|12684.8|0
1654650670000|2022-06-08 01:11:10|12687.1|12685.1|12686.7|12684.7|12687.2|12685.2|12686.3|12684.3|1
1654650680000|2022-06-08 01:11:20|12686.4|12684.4|12686.3|12684.3|12686.9|12684.9|12686.3|12684.3|1
1654650690000|2022-06-08 01:11:30|12686.4|12684.4|12687.2|12685.2|12687.2|12685.2|12686.4|12684.4|1
1654650700000|2022-06-08 01:11:40|12687.1|12685.1|12684.6|12682.6|12687.2|12685.2|12684.3|12682.3|24
1654650710000|2022-06-08 01:11:50|12684.7|12682.7|12684.6|12682.6|12684.7|12682.7|12684.6|12682.6|3
1654650720000|2022-06-08 01:12:00|12684.7|12682.7|12684.6|12682.6|12685.2|12683.2|12684.6|12682.6|2
1654650730000|2022-06-08 01:12:10|12684.7|12682.7|12683.8|12681.8|12684.7|12682.7|12683.8|12681.8|2
1654650740000|2022-06-08 01:12:20|12683.9|12681.9|12683.6|12681.6|12683.9|12681.9|12683.6|12681.6|1
1654650750000|2022-06-08 01:12:30|12683.4|12681.4|12683.6|12681.6|12683.6|12681.6|12683.3|12681.3|0
1654650760000|2022-06-08 01:12:40|12683.4|12681.4|12684.4|12682.4|12684.6|12682.6|12683.4|12681.4|6
1654650770000|2022-06-08 01:12:50|12684.3|12682.3|12683.7|12681.7|12684.7|12682.7|12683.7|12681.7|6
1654650780000|2022-06-08 01:13:00|12683.6|12681.6|12684.3|12682.3|12684.8|12682.8|12683.6|12681.6|5
1654650790000|2022-06-08 01:13:10|12684.2|12682.2|12684.7|12682.7|12684.8|12682.8|12683.7|12681.7|4
1654650800000|2022-06-08 01:13:20|12684.9|12682.9|12685.1|12683.1|12685.3|12683.3|12684.7|12682.7|18
1654650810000|2022-06-08 01:13:30|12685.2|12683.2|12685.6|12683.6|12685.6|12683.6|12684.8|12682.8|15
1654650820000|2022-06-08 01:13:40|12685.7|12683.7|12685.1|12683.1|12685.7|12683.7|12684.9|12682.9|0
1654650830000|2022-06-08 01:13:50|12684.9|12682.9|12685.1|12683.1|12685.3|12683.3|12684.9|12682.9|0
1654650840000|2022-06-08 01:14:00|12685.2|12683.2|12685.1|12683.1|12685.3|12683.3|12685.1|12683.1|0
1654650850000|2022-06-08 01:14:10|12685.2|12683.2|12685.2|12683.2|12685.2|12683.2|12685.1|12683.1|0
1654650860000|2022-06-08 01:14:20|12685.3|12683.3|12685.7|12683.7|12685.7|12683.7|12685.2|12683.2|2
1654650870000|2022-06-08 01:14:30|12685.6|12683.6|12685.6|12683.6|12685.7|12683.7|12685.6|12683.6|2
1654650880000|2022-06-08 01:14:40|12685.4|12683.4|12685.7|12683.7|12685.8|12683.8|12685.3|12683.3|50
1654650890000|2022-06-08 01:14:50|12685.8|12683.8|12686.6|12684.6|12686.6|12684.6|12685.8|12683.8|3
1654650900000|2022-06-08 01:15:00|12686.4|12684.4|12689.1|12687.1|12689.4|12687.4|12686.4|12684.4|31
1654650910000|2022-06-08 01:15:10|12688.8|12686.8|12690.3|12688.3|12690.6|12688.6|12688.8|12686.8|16
1654650920000|2022-06-08 01:15:20|12690.4|12688.4|12694.6|12692.6|12694.6|12692.6|12690.4|12688.4|47
1654650930000|2022-06-08 01:15:30|12694.1|12692.1|12699.2|12697.2|12705.1|12703.1|12693.9|12691.9|203
1654650940000|2022-06-08 01:15:40|12698.9|12696.9|12694.9|12692.9|12699.2|12697.2|12694.7|12692.7|20
1654650950000|2022-06-08 01:15:50|12694.8|12692.8|12693.2|12691.2|12694.9|12692.9|12690.6|12688.6|38
1654650960000|2022-06-08 01:16:00|12693.3|12691.3|12696.4|12694.4|12696.7|12694.7|12693.2|12691.2|16
1654650970000|2022-06-08 01:16:10|12696.6|12694.6|12694.8|12692.8|12696.7|12694.7|12694.4|12692.4|5
1654650980000|2022-06-08 01:16:20|12694.9|12692.9|12695.4|12693.4|12696.3|12694.3|12694.8|12692.8|19
1654650990000|2022-06-08 01:16:30|12695.8|12693.8|12696.9|12694.9|12696.9|12694.9|12695.4|12693.4|21
1654651000000|2022-06-08 01:16:40|12696.8|12694.8|12697.9|12695.9|12697.9|12695.9|12695.2|12693.2|10
1654651010000|2022-06-08 01:16:50|12698.1|12696.1|12697.1|12695.1|12698.3|12696.3|12696.6|12694.6|6
1654651020000|2022-06-08 01:17:00|12696.8|12694.8|12697.9|12695.9|12699.1|12697.1|12696.4|12694.4|18
1654651030000|2022-06-08 01:17:10|12697.7|12695.7|12700.3|12698.3|12700.3|12698.3|12697.7|12695.7|14
1654651040000|2022-06-08 01:17:20|12700.2|12698.2|12698.2|12696.2|12700.2|12698.2|12697.6|12695.6|5
1654651050000|2022-06-08 01:17:30|12698.3|12696.3|12700.2|12698.2|12700.6|12698.6|12698.3|12696.3|9
1654651060000|2022-06-08 01:17:40|12700.3|12698.3|12700.1|12698.1|12700.6|12698.6|12698.4|12696.4|11
1654651070000|2022-06-08 01:17:50|12699.9|12697.9|12699.9|12697.9|12700.2|12698.2|12699.7|12697.7|2
1654651080000|2022-06-08 01:18:00|12699.8|12697.8|12698.7|12696.7|12700.4|12698.4|12698.2|12696.2|20
1654651090000|2022-06-08 01:18:10|12698.8|12696.8|12697.7|12695.7|12699.4|12697.4|12697.7|12695.7|4
1654651100000|2022-06-08 01:18:20|12698.1|12696.1|12696.4|12694.4|12698.1|12696.1|12696.4|12694.4|8
1654651110000|2022-06-08 01:18:30|12696.3|12694.3|12696.4|12694.4|12696.9|12694.9|12695.7|12693.7|8
1654651120000|2022-06-08 01:18:40|12696.3|12694.3|12695.4|12693.4|12696.4|12694.4|12694.7|12692.7|9
1654651130000|2022-06-08 01:18:50|12695.3|12693.3|12695.2|12693.2|12695.4|12693.4|12694.8|12692.8|5
1654651140000|2022-06-08 01:19:00|12695.1|12693.1|12695.2|12693.2|12695.6|12693.6|12694.3|12692.3|10
1654651150000|2022-06-08 01:19:10|12695.1|12693.1|12694.3|12692.3|12695.2|12693.2|12694.3|12692.3|0
1654651160000|2022-06-08 01:19:20|12694.4|12692.4|12694.4|12692.4|12694.8|12692.8|12694.2|12692.2|5
1654651170000|2022-06-08 01:19:30|12694.6|12692.6|12695.9|12693.9|12696.2|12694.2|12694.6|12692.6|7
1654651180000|2022-06-08 01:19:40|12696.1|12694.1|12695.1|12693.1|12696.1|12694.1|12694.4|12692.4|3
1654651190000|2022-06-08 01:19:50|12695.2|12693.2|12696.7|12694.7|12696.7|12694.7|12695.2|12693.2|18
1654651200000|2022-06-08 01:20:00|12696.6|12694.6|12697.9|12695.9|12698.4|12696.4|12696.6|12694.6|13
1654651210000|2022-06-08 01:20:10|12698.3|12696.3|12696.9|12694.9|12698.3|12696.3|12696.8|12694.8|37
1654651220000|2022-06-08 01:20:20|12697.1|12695.1|12698.2|12696.2|12698.3|12696.3|12696.8|12694.8|6
1654651230000|2022-06-08 01:20:30|12698.1|12696.1|12697.8|12695.8|12698.4|12696.4|12697.4|12695.4|9
1654651240000|2022-06-08 01:20:40|12698.2|12696.2|12697.4|12695.4|12698.2|12696.2|12697.4|12695.4|4
1654651250000|2022-06-08 01:20:50|12697.2|12695.2|12696.2|12694.2|12697.4|12695.4|12696.2|12694.2|12
1654651260000|2022-06-08 01:21:00|12696.3|12694.3|12695.8|12693.8|12697.4|12695.4|12695.6|12693.6|20
1654651270000|2022-06-08 01:21:10|12695.7|12693.7|12695.6|12693.6|12696.4|12694.4|12695.6|12693.6|10
1654651280000|2022-06-08 01:21:20|12695.4|12693.4|12694.4|12692.4|12695.4|12693.4|12694.1|12692.1|47
1654651290000|2022-06-08 01:21:30|12694.3|12692.3|12690.9|12688.9|12694.4|12692.4|12689.9|12687.9|46
1654651300000|2022-06-08 01:21:40|12690.8|12688.8|12691.7|12689.7|12691.8|12689.8|12690.7|12688.7|11
1654651310000|2022-06-08 01:21:50|12691.6|12689.6|12690.1|12688.1|12691.6|12689.6|12688.8|12686.8|48
1654651320000|2022-06-08 01:22:00|12690.9|12688.9|12690.9|12688.9|12691.9|12689.9|12690.3|12688.3|17
1654651330000|2022-06-08 01:22:10|12691.1|12689.1|12690.7|12688.7|12691.7|12689.7|12690.4|12688.4|4
1654651340000|2022-06-08 01:22:20|12690.6|12688.6|12690.7|12688.7|12690.7|12688.7|12689.7|12687.7|10
1654651350000|2022-06-08 01:22:30|12690.8|12688.8|12690.2|12688.2|12691.2|12689.2|12689.6|12687.6|5
1654651360000|2022-06-08 01:22:40|12690.3|12688.3|12690.4|12688.4|12690.8|12688.8|12689.9|12687.9|2
1654651370000|2022-06-08 01:22:50|12690.6|12688.6|12689.8|12687.8|12690.9|12688.9|12689.8|12687.8|3
1654651380000|2022-06-08 01:23:00|12689.9|12687.9|12687.9|12685.9|12689.9|12687.9|12687.9|12685.9|7
1654651390000|2022-06-08 01:23:10|12688.1|12686.1|12689.1|12687.1|12689.2|12687.2|12686.9|12684.9|5
1654651400000|2022-06-08 01:23:20|12689.2|12687.2|12690.1|12688.1|12690.4|12688.4|12688.8|12686.8|6
1654651410000|2022-06-08 01:23:30|12690.2|12688.2|12689.6|12687.6|12690.2|12688.2|12688.9|12686.9|2
1654651420000|2022-06-08 01:23:40|12689.7|12687.7|12689.6|12687.6|12689.7|12687.7|12689.1|12687.1|2
1654651430000|2022-06-08 01:23:50|12689.4|12687.4|12689.3|12687.3|12689.4|12687.4|12688.4|12686.4|4
1654651440000|2022-06-08 01:24:00|12688.9|12686.9|12689.2|12687.2|12689.6|12687.6|12687.7|12685.7|7
1654651450000|2022-06-08 01:24:10|12689.1|12687.1|12689.6|12687.6|12689.7|12687.7|12689.1|12687.1|0
1654651460000|2022-06-08 01:24:20|12689.4|12687.4|12690.2|12688.2|12690.3|12688.3|12689.4|12687.4|6
1654651470000|2022-06-08 01:24:30|12690.1|12688.1|12692.2|12690.2|12692.2|12690.2|12690.1|12688.1|9
1654651480000|2022-06-08 01:24:40|12692.1|12690.1|12692.2|12690.2|12692.6|12690.6|12691.8|12689.8|6
1654651490000|2022-06-08 01:24:50|12692.1|12690.1|12688.6|12686.6|12692.1|12690.1|12688.4|12686.4|13
1654651500000|2022-06-08 01:25:00|12688.7|12686.7|12688.4|12686.4|12689.4|12687.4|12687.6|12685.6|41
1654651510000|2022-06-08 01:25:10|12688.6|12686.6|12687.9|12685.9|12689.1|12687.1|12687.3|12685.3|8
1654651520000|2022-06-08 01:25:20|12687.8|12685.8|12687.7|12685.7|12688.2|12686.2|12687.2|12685.2|6
1654651530000|2022-06-08 01:25:30|12687.9|12685.9|12687.9|12685.9|12688.7|12686.7|12687.6|12685.6|4
1654651540000|2022-06-08 01:25:40|12688.1|12686.1|12686.7|12684.7|12688.2|12686.2|12686.4|12684.4|14
1654651550000|2022-06-08 01:25:50|12686.6|12684.6|12686.3|12684.3|12686.8|12684.8|12686.3|12684.3|1
1654651560000|2022-06-08 01:26:00|12686.4|12684.4|12687.8|12685.8|12688.6|12686.6|12686.3|12684.3|11
1654651570000|2022-06-08 01:26:10|12688.3|12686.3|12688.2|12686.2|12688.6|12686.6|12688.1|12686.1|2
1654651580000|2022-06-08 01:26:20|12688.3|12686.3|12688.2|12686.2|12688.6|12686.6|12688.1|12686.1|1
1654651590000|2022-06-08 01:26:30|12688.4|12686.4|12687.7|12685.7|12688.6|12686.6|12687.7|12685.7|1
1654651600000|2022-06-08 01:26:40|12687.3|12685.3|12687.2|12685.2|12689.1|12687.1|12686.8|12684.8|24
1654651610000|2022-06-08 01:26:50|12687.1|12685.1|12687.1|12685.1|12688.2|12686.2|12686.8|12684.8|8
1654651620000|2022-06-08 01:27:00|12686.9|12684.9|12685.4|12683.4|12686.9|12684.9|12685.2|12683.2|34
1654651630000|2022-06-08 01:27:10|12685.3|12683.3|12684.9|12682.9|12685.3|12683.3|12684.4|12682.4|9
1654651640000|2022-06-08 01:27:20|12684.8|12682.8|12685.2|12683.2|12685.4|12683.4|12683.9|12681.9|7
1654651650000|2022-06-08 01:27:30|12685.1|12683.1|12685.9|12683.9|12685.9|12683.9|12685.1|12683.1|8
1654651660000|2022-06-08 01:27:40|12686.1|12684.1|12685.7|12683.7|12686.4|12684.4|12685.2|12683.2|6
1654651670000|2022-06-08 01:27:50|12685.9|12683.9|12685.9|12683.9|12686.2|12684.2|12685.4|12683.4|2
1654651680000|2022-06-08 01:28:00|12685.8|12683.8|12687.4|12685.4|12687.8|12685.8|12685.7|12683.7|14
1654651690000|2022-06-08 01:28:10|12687.6|12685.6|12687.4|12685.4|12687.9|12685.9|12687.1|12685.1|3
1654651700000|2022-06-08 01:28:20|12687.7|12685.7|12687.9|12685.9|12688.9|12686.9|12687.7|12685.7|6
1654651710000|2022-06-08 01:28:30|12687.8|12685.8|12688.9|12686.9|12688.9|12686.9|12687.6|12685.6|2
1654651720000|2022-06-08 01:28:40|12689.2|12687.2|12689.3|12687.3|12689.4|12687.4|12688.4|12686.4|6
1654651730000|2022-06-08 01:28:50|12689.9|12687.9|12689.3|12687.3|12689.9|12687.9|12688.8|12686.8|4
1654651740000|2022-06-08 01:29:00|12689.2|12687.2|12687.9|12685.9|12689.2|12687.2|12687.9|12685.9|7
1654651750000|2022-06-08 01:29:10|12688.1|12686.1|12686.7|12684.7|12688.4|12686.4|12686.7|12684.7|4
1654651760000|2022-06-08 01:29:20|12686.6|12684.6|12685.7|12683.7|12687.1|12685.1|12685.6|12683.6|1
1654651770000|2022-06-08 01:29:30|12685.6|12683.6|12685.9|12683.9|12686.3|12684.3|12685.6|12683.6|1
1654651780000|2022-06-08 01:29:40|12685.8|12683.8|12685.9|12683.9|12685.9|12683.9|12685.3|12683.3|0
1654651790000|2022-06-08 01:29:50|12686.2|12684.2|12685.9|12683.9|12686.3|12684.3|12685.2|12683.2|1
1654651800000|2022-06-08 01:30:00|12686.2|12684.2|12688.4|12686.4|12688.6|12686.6|12685.9|12683.9|31
1654651810000|2022-06-08 01:30:10|12688.6|12686.6|12686.4|12684.4|12689.3|12687.3|12686.2|12684.2|11
1654651820000|2022-06-08 01:30:20|12686.6|12684.6|12687.9|12685.9|12688.6|12686.6|12686.2|12684.2|8
1654651830000|2022-06-08 01:30:30|12687.8|12685.8|12687.9|12685.9|12688.4|12686.4|12687.2|12685.2|5
1654651840000|2022-06-08 01:30:40|12688.1|12686.1|12686.7|12684.7|12688.1|12686.1|12686.6|12684.6|2
1654651850000|2022-06-08 01:30:50|12686.4|12684.4|12685.7|12683.7|12687.1|12685.1|12685.4|12683.4|3
1654651860000|2022-06-08 01:31:00|12685.8|12683.8|12685.9|12683.9|12686.9|12684.9|12685.8|12683.8|6
1654651870000|2022-06-08 01:31:10|12685.4|12683.4|12685.9|12683.9|12686.3|12684.3|12685.3|12683.3|2
1654651880000|2022-06-08 01:31:20|12685.7|12683.7|12687.2|12685.2|12687.4|12685.4|12685.4|12683.4|7
1654651890000|2022-06-08 01:31:30|12687.3|12685.3|12687.7|12685.7|12688.2|12686.2|12687.2|12685.2|0
1654651900000|2022-06-08 01:31:40|12687.8|12685.8|12686.8|12684.8|12688.2|12686.2|12686.7|12684.7|1
1654651910000|2022-06-08 01:31:50|12686.7|12684.7|12687.9|12685.9|12688.4|12686.4|12686.7|12684.7|5
1654651920000|2022-06-08 01:32:00|12687.8|12685.8|12689.6|12687.6|12689.6|12687.6|12687.2|12685.2|5
1654651930000|2022-06-08 01:32:10|12689.4|12687.4|12689.9|12687.9|12690.2|12688.2|12688.3|12686.3|8
1654651940000|2022-06-08 01:32:20|12690.1|12688.1|12688.9|12686.9|12690.3|12688.3|12688.6|12686.6|4
1654651950000|2022-06-08 01:32:30|12689.3|12687.3|12691.6|12689.6|12691.7|12689.7|12689.2|12687.2|24
1654651960000|2022-06-08 01:32:40|12691.4|12689.4|12693.3|12691.3|12693.4|12691.4|12691.2|12689.2|20
1654651970000|2022-06-08 01:32:50|12693.4|12691.4|12696.1|12694.1|12696.1|12694.1|12692.8|12690.8|25
1654651980000|2022-06-08 01:33:00|12695.9|12693.9|12696.8|12694.8|12697.4|12695.4|12695.8|12693.8|32
1654651990000|2022-06-08 01:33:10|12696.2|12694.2|12695.4|12693.4|12696.8|12694.8|12695.4|12693.4|12
1654652000000|2022-06-08 01:33:20|12695.3|12693.3|12695.2|12693.2|12695.6|12693.6|12694.6|12692.6|5
1654652010000|2022-06-08 01:33:30|12695.3|12693.3|12699.3|12697.3|12700.9|12698.9|12695.2|12693.2|47
1654652020000|2022-06-08 01:33:40|12699.4|12697.4|12700.1|12698.1|12700.9|12698.9|12698.6|12696.6|15
1654652030000|2022-06-08 01:33:50|12700.6|12698.6|12699.7|12697.7|12701.2|12699.2|12699.2|12697.2|14
1654652040000|2022-06-08 01:34:00|12699.6|12697.6|12697.4|12695.4|12699.6|12697.6|12695.9|12693.9|27
1654652050000|2022-06-08 01:34:10|12697.2|12695.2|12695.6|12693.6|12697.3|12695.3|12695.6|12693.6|10
1654652060000|2022-06-08 01:34:20|12695.7|12693.7|12694.7|12692.7|12695.9|12693.9|12694.7|12692.7|6
1654652070000|2022-06-08 01:34:30|12694.8|12692.8|12694.7|12692.7|12695.2|12693.2|12694.4|12692.4|3
1654652080000|2022-06-08 01:34:40|12695.6|12693.6|12693.7|12691.7|12695.7|12693.7|12693.6|12691.6|15
1654652090000|2022-06-08 01:34:50|12693.6|12691.6|12693.7|12691.7|12694.1|12692.1|12693.4|12691.4|5
1654652100000|2022-06-08 01:35:00|12694.2|12692.2|12696.1|12694.1|12696.6|12694.6|12694.2|12692.2|19
1654652110000|2022-06-08 01:35:10|12696.3|12694.3|12695.8|12693.8|12697.2|12695.2|12695.8|12693.8|8
1654652120000|2022-06-08 01:35:20|12695.9|12693.9|12695.3|12693.3|12696.6|12694.6|12694.7|12692.7|29
1654652130000|2022-06-08 01:35:30|12695.2|12693.2|12698.2|12696.2|12698.4|12696.4|12695.2|12693.2|14
1654652140000|2022-06-08 01:35:40|12698.4|12696.4|12697.8|12695.8|12698.4|12696.4|12697.4|12695.4|6
1654652150000|2022-06-08 01:35:50|12697.9|12695.9|12696.9|12694.9|12697.9|12695.9|12696.8|12694.8|9
1654652160000|2022-06-08 01:36:00|12697.1|12695.1|12695.8|12693.8|12697.1|12695.1|12694.9|12692.9|11
1654652170000|2022-06-08 01:36:10|12696.1|12694.1|12698.1|12696.1|12698.7|12696.7|12695.7|12693.7|14
1654652180000|2022-06-08 01:36:20|12697.7|12695.7|12696.9|12694.9|12697.7|12695.7|12696.9|12694.9|1
1654652190000|2022-06-08 01:36:30|12697.2|12695.2|12697.1|12695.1|12697.4|12695.4|12696.9|12694.9|3
1654652200000|2022-06-08 01:36:40|12697.8|12695.8|12696.4|12694.4|12697.9|12695.9|12696.3|12694.3|7
1654652210000|2022-06-08 01:36:50|12696.7|12694.7|12695.9|12693.9|12697.4|12695.4|12695.9|12693.9|5
1654652220000|2022-06-08 01:37:00|12696.3|12694.3|12694.2|12692.2|12696.4|12694.4|12694.2|12692.2|15
1654652230000|2022-06-08 01:37:10|12694.1|12692.1|12693.1|12691.1|12694.7|12692.7|12693.1|12691.1|2
1654652240000|2022-06-08 01:37:20|12693.3|12691.3|12693.6|12691.6|12694.1|12692.1|12692.9|12690.9|8
1654652250000|2022-06-08 01:37:30|12693.7|12691.7|12693.7|12691.7|12693.7|12691.7|12692.9|12690.9|2
1654652260000|2022-06-08 01:37:40|12693.6|12691.6|12691.7|12689.7|12693.7|12691.7|12691.4|12689.4|14
1654652270000|2022-06-08 01:37:50|12691.6|12689.6|12691.7|12689.7|12692.6|12690.6|12691.2|12689.2|3
1654652280000|2022-06-08 01:38:00|12691.8|12689.8|12690.6|12688.6|12692.6|12690.6|12690.1|12688.1|14
1654652290000|2022-06-08 01:38:10|12690.4|12688.4|12690.3|12688.3|12690.4|12688.4|12689.6|12687.6|4
1654652300000|2022-06-08 01:38:20|12690.6|12688.6|12690.4|12688.4|12691.7|12689.7|12690.1|12688.1|9
1654652310000|2022-06-08 01:38:30|12690.8|12688.8|12689.4|12687.4|12690.8|12688.8|12689.4|12687.4|3
1654652320000|2022-06-08 01:38:40|12689.3|12687.3|12689.4|12687.4|12689.4|12687.4|12688.4|12686.4|5
1654652330000|2022-06-08 01:38:50|12689.2|12687.2|12690.6|12688.6|12691.2|12689.2|12689.2|12687.2|5
1654652340000|2022-06-08 01:39:00|12689.9|12687.9|12691.4|12689.4|12692.2|12690.2|12689.9|12687.9|18
1654652350000|2022-06-08 01:39:10|12691.7|12689.7|12692.4|12690.4|12692.6|12690.6|12691.6|12689.6|9
1654652360000|2022-06-08 01:39:20|12692.3|12690.3|12692.1|12690.1|12692.4|12690.4|12691.6|12689.6|0
1654652370000|2022-06-08 01:39:30|12691.9|12689.9|12691.7|12689.7|12692.3|12690.3|12690.3|12688.3|10
1654652380000|2022-06-08 01:39:40|12691.4|12689.4|12689.7|12687.7|12691.6|12689.6|12689.7|12687.7|5
1654652390000|2022-06-08 01:39:50|12689.8|12687.8|12690.2|12688.2|12690.3|12688.3|12689.6|12687.6|3
1654652400000|2022-06-08 01:40:00|12690.4|12688.4|12690.4|12688.4|12691.6|12689.6|12690.3|12688.3|6
1654652410000|2022-06-08 01:40:10|12690.6|12688.6|12691.2|12689.2|12691.9|12689.9|12690.3|12688.3|6
1654652420000|2022-06-08 01:40:20|12690.7|12688.7|12692.6|12690.6|12693.2|12691.2|12690.6|12688.6|9
1654652430000|2022-06-08 01:40:30|12692.7|12690.7|12693.2|12691.2|12693.2|12691.2|12691.4|12689.4|3
1654652440000|2022-06-08 01:40:40|12693.3|12691.3|12691.6|12689.6|12693.4|12691.4|12691.2|12689.2|5
1654652450000|2022-06-08 01:40:50|12691.7|12689.7|12691.7|12689.7|12692.4|12690.4|12691.4|12689.4|1
1654652460000|2022-06-08 01:41:00|12691.8|12689.8|12689.2|12687.2|12692.8|12690.8|12689.2|12687.2|49
1654652470000|2022-06-08 01:41:10|12689.1|12687.1|12690.4|12688.4|12690.4|12688.4|12689.1|12687.1|2
1654652480000|2022-06-08 01:41:20|12690.3|12688.3|12690.6|12688.6|12690.7|12688.7|12690.1|12688.1|3
1654652490000|2022-06-08 01:41:30|12690.9|12688.9|12690.6|12688.6|12690.9|12688.9|12689.9|12687.9|3
1654652500000|2022-06-08 01:41:40|12690.7|12688.7|12689.3|12687.3|12690.9|12688.9|12689.1|12687.1|3
1654652510000|2022-06-08 01:41:50|12689.2|12687.2|12689.4|12687.4|12689.7|12687.7|12689.1|12687.1|9
1654652520000|2022-06-08 01:42:00|12689.7|12687.7|12689.3|12687.3|12690.2|12688.2|12689.3|12687.3|4
1654652530000|2022-06-08 01:42:10|12688.6|12686.6|12688.2|12686.2|12689.7|12687.7|12687.7|12685.7|34
1654652540000|2022-06-08 01:42:20|12688.1|12686.1|12688.2|12686.2|12688.9|12686.9|12687.8|12685.8|9
1654652550000|2022-06-08 01:42:30|12688.1|12686.1|12687.7|12685.7|12688.3|12686.3|12687.7|12685.7|4
1654652560000|2022-06-08 01:42:40|12687.8|12685.8|12688.4|12686.4|12689.2|12687.2|12687.8|12685.8|2
1654652570000|2022-06-08 01:42:50|12688.3|12686.3|12689.2|12687.2|12689.2|12687.2|12688.3|12686.3|5
1654652580000|2022-06-08 01:43:00|12689.1|12687.1|12688.4|12686.4|12689.3|12687.3|12688.4|12686.4|3
1654652590000|2022-06-08 01:43:10|12688.7|12686.7|12689.2|12687.2|12689.3|12687.3|12688.2|12686.2|0
1654652600000|2022-06-08 01:43:20|12688.9|12686.9|12690.8|12688.8|12690.9|12688.9|12688.8|12686.8|8
1654652610000|2022-06-08 01:43:30|12691.1|12689.1|12690.7|12688.7|12691.1|12689.1|12689.9|12687.9|9
1654652620000|2022-06-08 01:43:40|12690.3|12688.3|12690.6|12688.6|12691.1|12689.1|12689.9|12687.9|27
1654652630000|2022-06-08 01:43:50|12690.7|12688.7|12690.7|12688.7|12692.3|12690.3|12690.6|12688.6|13
1654652640000|2022-06-08 01:44:00|12690.9|12688.9|12690.9|12688.9|12691.2|12689.2|12690.3|12688.3|6
1654652650000|2022-06-08 01:44:10|12690.8|12688.8|12691.9|12689.9|12691.9|12689.9|12690.2|12688.2|2
1654652660000|2022-06-08 01:44:20|12692.2|12690.2|12692.7|12690.7|12693.7|12691.7|12692.2|12690.2|13
1654652670000|2022-06-08 01:44:30|12692.8|12690.8|12692.7|12690.7|12693.3|12691.3|12692.3|12690.3|3
1654652680000|2022-06-08 01:44:40|12692.8|12690.8|12693.9|12691.9|12693.9|12691.9|12692.7|12690.7|2
1654652690000|2022-06-08 01:44:50|12693.8|12691.8|12692.6|12690.6|12694.4|12692.4|12692.6|12690.6|9
1654652700000|2022-06-08 01:45:00|12692.7|12690.7|12692.6|12690.6|12693.2|12691.2|12692.6|12690.6|12
1654652710000|2022-06-08 01:45:10|12691.9|12689.9|12693.6|12691.6|12693.6|12691.6|12691.4|12689.4|12
1654652720000|2022-06-08 01:45:20|12693.8|12691.8|12694.7|12692.7|12694.9|12692.9|12693.3|12691.3|12
1654652730000|2022-06-08 01:45:30|12695.6|12693.6|12692.7|12690.7|12696.6|12694.6|12692.4|12690.4|60
1654652740000|2022-06-08 01:45:40|12692.8|12690.8|12693.2|12691.2|12693.4|12691.4|12692.6|12690.6|0
1654652750000|2022-06-08 01:45:50|12693.3|12691.3|12692.9|12690.9|12693.8|12691.8|12692.7|12690.7|8
1654652760000|2022-06-08 01:46:00|12693.1|12691.1|12692.6|12690.6|12693.4|12691.4|12692.1|12690.1|5
1654652770000|2022-06-08 01:46:10|12692.4|12690.4|12692.7|12690.7|12694.2|12692.2|12692.4|12690.4|13
1654652780000|2022-06-08 01:46:20|12692.6|12690.6|12693.4|12691.4|12694.2|12692.2|12692.3|12690.3|17
1654652790000|2022-06-08 01:46:30|12693.7|12691.7|12694.2|12692.2|12694.2|12692.2|12693.3|12691.3|5
1654652800000|2022-06-08 01:46:40|12694.3|12692.3|12693.3|12691.3|12694.9|12692.9|12693.3|12691.3|4
1654652810000|2022-06-08 01:46:50|12693.4|12691.4|12693.9|12691.9|12693.9|12691.9|12693.4|12691.4|4
1654652820000|2022-06-08 01:47:00|12693.8|12691.8|12691.6|12689.6|12693.8|12691.8|12691.2|12689.2|10
1654652830000|2022-06-08 01:47:10|12691.7|12689.7|12688.3|12686.3|12691.7|12689.7|12688.3|12686.3|39
1654652840000|2022-06-08 01:47:20|12687.9|12685.9|12687.4|12685.4|12689.4|12687.4|12687.4|12685.4|40
1654652850000|2022-06-08 01:47:30|12687.3|12685.3|12688.1|12686.1|12688.9|12686.9|12687.2|12685.2|14
1654652860000|2022-06-08 01:47:40|12688.6|12686.6|12687.6|12685.6|12688.6|12686.6|12687.3|12685.3|6
1654652870000|2022-06-08 01:47:50|12686.7|12684.7|12685.8|12683.8|12686.7|12684.7|12685.7|12683.7|18
1654652880000|2022-06-08 01:48:00|12685.7|12683.7|12685.1|12683.1|12686.1|12684.1|12685.1|12683.1|16
1654652890000|2022-06-08 01:48:10|12685.2|12683.2|12684.9|12682.9|12685.3|12683.3|12684.8|12682.8|13
1654652900000|2022-06-08 01:48:20|12685.1|12683.1|12683.7|12681.7|12685.2|12683.2|12683.7|12681.7|14
1654652910000|2022-06-08 01:48:30|12683.9|12681.9|12682.8|12680.8|12683.9|12681.9|12682.6|12680.6|19
1654652920000|2022-06-08 01:48:40|12681.6|12679.6|12681.7|12679.7|12681.7|12679.7|12680.6|12678.6|60
1654652930000|2022-06-08 01:48:50|12681.6|12679.6|12677.6|12675.6|12681.6|12679.6|12676.6|12674.6|77
1654652940000|2022-06-08 01:49:00|12677.7|12675.7|12679.2|12677.2|12679.7|12677.7|12676.4|12674.4|19
1654652950000|2022-06-08 01:49:10|12679.3|12677.3|12683.1|12681.1|12683.8|12681.8|12679.1|12677.1|24
1654652960000|2022-06-08 01:49:20|12682.9|12680.9|12684.4|12682.4|12684.9|12682.9|12682.2|12680.2|25
1654652970000|2022-06-08 01:49:30|12684.6|12682.6|12684.3|12682.3|12685.9|12683.9|12684.3|12682.3|9
1654652980000|2022-06-08 01:49:40|12684.2|12682.2|12686.6|12684.6|12686.8|12684.8|12683.7|12681.7|26
1654652990000|2022-06-08 01:49:50|12686.4|12684.4|12685.4|12683.4|12686.4|12684.4|12684.6|12682.6|29
1654653000000|2022-06-08 01:50:00|12685.6|12683.6|12689.7|12687.7|12689.7|12687.7|12685.6|12683.6|25
1654653010000|2022-06-08 01:50:10|12690.6|12688.6|12691.2|12689.2|12692.1|12690.1|12690.3|12688.3|43
1654653020000|2022-06-08 01:50:20|12691.1|12689.1|12692.2|12690.2|12692.4|12690.4|12690.9|12688.9|31
1654653030000|2022-06-08 01:50:30|12692.1|12690.1|12691.4|12689.4|12692.4|12690.4|12691.3|12689.3|3
1654653040000|2022-06-08 01:50:40|12691.3|12689.3|12690.8|12688.8|12692.2|12690.2|12690.6|12688.6|1
1654653050000|2022-06-08 01:50:50|12691.2|12689.2|12692.4|12690.4|12692.4|12690.4|12690.8|12688.8|41
1654653060000|2022-06-08 01:51:00|12692.3|12690.3|12691.4|12689.4|12692.4|12690.4|12690.7|12688.7|11
1654653070000|2022-06-08 01:51:10|12691.6|12689.6|12689.2|12687.2|12691.7|12689.7|12688.4|12686.4|14
1654653080000|2022-06-08 01:51:20|12689.3|12687.3|12689.8|12687.8|12690.2|12688.2|12688.8|12686.8|6
1654653090000|2022-06-08 01:51:30|12689.2|12687.2|12688.8|12686.8|12689.8|12687.8|12688.7|12686.7|7
1654653100000|2022-06-08 01:51:40|12688.9|12686.9|12687.8|12685.8|12689.2|12687.2|12687.4|12685.4|8
1654653110000|2022-06-08 01:51:50|12687.9|12685.9|12688.1|12686.1|12688.2|12686.2|12687.2|12685.2|23
1654653120000|2022-06-08 01:52:00|12687.9|12685.9|12688.9|12686.9|12690.2|12688.2|12687.2|12685.2|17
1654653130000|2022-06-08 01:52:10|12689.4|12687.4|12689.1|12687.1|12690.2|12688.2|12688.9|12686.9|2
1654653140000|2022-06-08 01:52:20|12688.9|12686.9|12689.4|12687.4|12690.6|12688.6|12688.9|12686.9|6
1654653150000|2022-06-08 01:52:30|12689.2|12687.2|12688.8|12686.8|12689.6|12687.6|12688.4|12686.4|1
1654653160000|2022-06-08 01:52:40|12689.7|12687.7|12688.4|12686.4|12689.7|12687.7|12687.7|12685.7|26
1654653170000|2022-06-08 01:52:50|12688.3|12686.3|12687.4|12685.4|12688.6|12686.6|12687.4|12685.4|5
1654653180000|2022-06-08 01:53:00|12687.3|12685.3|12686.9|12684.9|12687.7|12685.7|12686.4|12684.4|13
1654653190000|2022-06-08 01:53:10|12686.8|12684.8|12686.6|12684.6|12686.8|12684.8|12685.3|12683.3|9
1654653200000|2022-06-08 01:53:20|12686.7|12684.7|12689.8|12687.8|12690.1|12688.1|12686.6|12684.6|39
1654653210000|2022-06-08 01:53:30|12689.7|12687.7|12689.3|12687.3|12689.7|12687.7|12688.8|12686.8|1
1654653220000|2022-06-08 01:53:40|12689.4|12687.4|12688.7|12686.7|12690.3|12688.3|12687.9|12685.9|34
1654653230000|2022-06-08 01:53:50|12688.8|12686.8|12690.4|12688.4|12691.1|12689.1|12688.8|12686.8|13
1654653240000|2022-06-08 01:54:00|12690.3|12688.3|12691.2|12689.2|12691.4|12689.4|12689.7|12687.7|13
1654653250000|2022-06-08 01:54:10|12691.1|12689.1|12692.8|12690.8|12692.8|12690.8|12691.1|12689.1|26
1654653260000|2022-06-08 01:54:20|12692.9|12690.9|12692.4|12690.4|12693.1|12691.1|12690.9|12688.9|11
1654653270000|2022-06-08 01:54:30|12692.2|12690.2|12692.2|12690.2|12692.7|12690.7|12691.6|12689.6|5
1654653280000|2022-06-08 01:54:40|12692.1|12690.1|12690.9|12688.9|12692.1|12690.1|12690.9|12688.9|7
1654653290000|2022-06-08 01:54:50|12691.1|12689.1|12691.6|12689.6|12691.7|12689.7|12690.9|12688.9|8
1654653300000|2022-06-08 01:55:00|12691.4|12689.4|12691.7|12689.7|12692.4|12690.4|12691.1|12689.1|12
1654653310000|2022-06-08 01:55:10|12691.6|12689.6|12691.9|12689.9|12692.2|12690.2|12690.9|12688.9|4
1654653320000|2022-06-08 01:55:20|12691.8|12689.8|12692.2|12690.2|12692.8|12690.8|12691.8|12689.8|4
1654653330000|2022-06-08 01:55:30|12692.1|12690.1|12691.7|12689.7|12692.2|12690.2|12691.3|12689.3|1
1654653340000|2022-06-08 01:55:40|12691.6|12689.6|12690.7|12688.7|12691.7|12689.7|12689.6|12687.6|11
1654653350000|2022-06-08 01:55:50|12690.9|12688.9|12690.9|12688.9|12690.9|12688.9|12690.2|12688.2|2
1654653360000|2022-06-08 01:56:00|12691.2|12689.2|12694.1|12692.1|12694.2|12692.2|12691.2|12689.2|32
1654653370000|2022-06-08 01:56:10|12693.9|12691.9|12694.3|12692.3|12694.9|12692.9|12693.7|12691.7|26
1654653380000|2022-06-08 01:56:20|12694.2|12692.2|12693.7|12691.7|12694.6|12692.6|12692.9|12690.9|14
1654653390000|2022-06-08 01:56:30|12693.8|12691.8|12693.7|12691.7|12694.4|12692.4|12693.2|12691.2|3
1654653400000|2022-06-08 01:56:40|12693.8|12691.8|12692.9|12690.9|12693.8|12691.8|12692.9|12690.9|4
1654653410000|2022-06-08 01:56:50|12693.2|12691.2|12693.6|12691.6|12693.6|12691.6|12692.4|12690.4|1
1654653420000|2022-06-08 01:57:00|12693.8|12691.8|12694.3|12692.3|12694.4|12692.4|12693.2|12691.2|5
1654653430000|2022-06-08 01:57:10|12694.4|12692.4|12694.8|12692.8|12694.8|12692.8|12693.7|12691.7|5
1654653440000|2022-06-08 01:57:20|12694.7|12692.7|12695.7|12693.7|12695.9|12693.9|12694.4|12692.4|15
1654653450000|2022-06-08 01:57:30|12695.8|12693.8|12694.9|12692.9|12695.9|12693.9|12694.2|12692.2|7
1654653460000|2022-06-08 01:57:40|12694.8|12692.8|12695.1|12693.1|12695.1|12693.1|12694.8|12692.8|5
1654653470000|2022-06-08 01:57:50|12695.2|12693.2|12694.7|12692.7|12695.2|12693.2|12694.7|12692.7|4
1654653480000|2022-06-08 01:58:00|12694.6|12692.6|12694.1|12692.1|12694.7|12692.7|12693.9|12691.9|5
1654653490000|2022-06-08 01:58:10|12694.7|12692.7|12693.7|12691.7|12694.9|12692.9|12693.6|12691.6|7
1654653500000|2022-06-08 01:58:20|12693.6|12691.6|12693.7|12691.7|12694.1|12692.1|12693.6|12691.6|0
1654653510000|2022-06-08 01:58:30|12693.8|12691.8|12693.8|12691.8|12693.8|12691.8|12693.3|12691.3|6
1654653520000|2022-06-08 01:58:40|12693.9|12691.9|12694.4|12692.4|12695.1|12693.1|12693.9|12691.9|10
1654653530000|2022-06-08 01:58:50|12694.6|12692.6|12692.7|12690.7|12694.8|12692.8|12692.7|12690.7|12
1654653540000|2022-06-08 01:59:00|12692.6|12690.6|12692.2|12690.2|12692.8|12690.8|12691.9|12689.9|6
1654653550000|2022-06-08 01:59:10|12692.3|12690.3|12692.2|12690.2|12693.1|12691.1|12691.8|12689.8|11
1654653560000|2022-06-08 01:59:20|12692.1|12690.1|12692.3|12690.3|12692.8|12690.8|12691.9|12689.9|7
1654653570000|2022-06-08 01:59:30|12692.4|12690.4|12692.8|12690.8|12692.8|12690.8|12692.4|12690.4|2
1654653580000|2022-06-08 01:59:40|12692.3|12690.3|12691.8|12689.8|12692.4|12690.4|12691.8|12689.8|3
1654653590000|2022-06-08 01:59:50|12691.7|12689.7|12691.7|12689.7|12691.9|12689.9|12690.7|12688.7|9
1654653600000|2022-06-08 02:00:00|12691.6|12689.6|12692.8|12690.8|12693.6|12691.6|12691.6|12689.6|15
1654653610000|2022-06-08 02:00:10|12692.4|12690.4|12691.3|12689.3|12692.4|12690.4|12690.9|12688.9|3
1654653620000|2022-06-08 02:00:20|12691.7|12689.7|12692.6|12690.6|12692.6|12690.6|12691.4|12689.4|2
1654653630000|2022-06-08 02:00:30|12692.4|12690.4|12692.1|12690.1|12692.6|12690.6|12691.2|12689.2|1
1654653640000|2022-06-08 02:00:40|12691.9|12689.9|12691.7|12689.7|12692.1|12690.1|12691.4|12689.4|2
1654653650000|2022-06-08 02:00:50|12691.8|12689.8|12691.9|12689.9|12692.2|12690.2|12691.4|12689.4|4
1654653660000|2022-06-08 02:01:00|12692.4|12690.4|12691.9|12689.9|12693.2|12691.2|12691.8|12689.8|5
1654653670000|2022-06-08 02:01:10|12692.7|12690.7|12694.1|12692.1|12694.6|12692.6|12692.7|12690.7|10
1654653680000|2022-06-08 02:01:20|12693.9|12691.9|12694.2|12692.2|12695.1|12693.1|12693.9|12691.9|6
1654653690000|2022-06-08 02:01:30|12693.9|12691.9|12694.3|12692.3|12694.3|12692.3|12693.4|12691.4|9
1654653700000|2022-06-08 02:01:40|12694.2|12692.2|12694.8|12692.8|12694.8|12692.8|12694.2|12692.2|4
1654653710000|2022-06-08 02:01:50|12694.7|12692.7|12695.2|12693.2|12695.4|12693.4|12694.7|12692.7|8
1654653720000|2022-06-08 02:02:00|12695.3|12693.3|12696.1|12694.1|12696.1|12694.1|12695.1|12693.1|13
1654653730000|2022-06-08 02:02:10|12696.4|12694.4|12695.1|12693.1|12696.4|12694.4|12695.1|12693.1|12
1654653740000|2022-06-08 02:02:20|12695.2|12693.2|12695.4|12693.4|12695.7|12693.7|12694.9|12692.9|3
1654653750000|2022-06-08 02:02:30|12695.3|12693.3|12695.9|12693.9|12695.9|12693.9|12695.2|12693.2|1
1654653760000|2022-06-08 02:02:40|12696.2|12694.2|12695.9|12693.9|12696.3|12694.3|12695.3|12693.3|15
1654653770000|2022-06-08 02:02:50|12696.1|12694.1|12696.1|12694.1|12696.2|12694.2|12695.3|12693.3|1
1654653780000|2022-06-08 02:03:00|12695.7|12693.7|12696.2|12694.2|12696.6|12694.6|12695.7|12693.7|7
1654653790000|2022-06-08 02:03:10|12696.3|12694.3|12695.7|12693.7|12696.6|12694.6|12695.7|12693.7|1
1654653800000|2022-06-08 02:03:20|12695.9|12693.9|12695.9|12693.9|12695.9|12693.9|12695.3|12693.3|1
1654653810000|2022-06-08 02:03:30|12695.8|12693.8|12695.7|12693.7|12696.6|12694.6|12695.7|12693.7|7
1654653820000|2022-06-08 02:03:40|12695.6|12693.6|12694.2|12692.2|12696.1|12694.1|12694.2|12692.2|10
1654653830000|2022-06-08 02:03:50|12694.3|12692.3|12694.8|12692.8|12695.3|12693.3|12694.3|12692.3|3
1654653840000|2022-06-08 02:04:00|12694.9|12692.9|12695.3|12693.3|12695.3|12693.3|12694.4|12692.4|8
1654653850000|2022-06-08 02:04:10|12695.2|12693.2|12694.9|12692.9|12695.3|12693.3|12694.4|12692.4|7
1654653860000|2022-06-08 02:04:20|12694.8|12692.8|12695.3|12693.3|12695.6|12693.6|12694.6|12692.6|2
1654653870000|2022-06-08 02:04:30|12695.4|12693.4|12695.1|12693.1|12695.6|12693.6|12695.1|12693.1|5
1654653880000|2022-06-08 02:04:40|12695.2|12693.2|12695.4|12693.4|12695.9|12693.9|12695.1|12693.1|9
1654653890000|2022-06-08 02:04:50|12695.6|12693.6|12695.6|12693.6|12696.1|12694.1|12695.6|12693.6|4
1654653900000|2022-06-08 02:05:00|12695.7|12693.7|12697.4|12695.4|12697.4|12695.4|12695.7|12693.7|34
1654653910000|2022-06-08 02:05:10|12697.6|12695.6|12696.7|12694.7|12697.6|12695.6|12696.3|12694.3|14
1654653920000|2022-06-08 02:05:20|12697.2|12695.2|12696.8|12694.8|12697.7|12695.7|12696.3|12694.3|20
1654653930000|2022-06-08 02:05:30|12696.9|12694.9|12698.1|12696.1|12698.2|12696.2|12696.7|12694.7|21
1654653940000|2022-06-08 02:05:40|12697.6|12695.6|12698.3|12696.3|12698.7|12696.7|12697.3|12695.3|23
1654653950000|2022-06-08 02:05:50|12698.2|12696.2|12698.6|12696.6|12699.4|12697.4|12697.9|12695.9|24
1654653960000|2022-06-08 02:06:00|12698.7|12696.7|12700.1|12698.1|12700.9|12698.9|12698.1|12696.1|54
1654653970000|2022-06-08 02:06:10|12699.9|12697.9|12700.4|12698.4|12701.6|12699.6|12699.4|12697.4|45
1654653980000|2022-06-08 02:06:20|12700.3|12698.3|12698.9|12696.9|12700.3|12698.3|12698.7|12696.7|16
1654653990000|2022-06-08 02:06:30|12699.3|12697.3|12699.3|12697.3|12699.8|12697.8|12698.8|12696.8|17
1654654000000|2022-06-08 02:06:40|12699.9|12697.9|12700.3|12698.3|12700.4|12698.4|12699.7|12697.7|10
1654654010000|2022-06-08 02:06:50|12700.4|12698.4|12701.4|12699.4|12702.3|12700.3|12700.4|12698.4|36
1654654020000|2022-06-08 02:07:00|12701.3|12699.3|12703.6|12701.6|12703.8|12701.8|12701.2|12699.2|31
1654654030000|2022-06-08 02:07:10|12703.7|12701.7|12703.7|12701.7|12704.1|12702.1|12703.4|12701.4|3
1654654040000|2022-06-08 02:07:20|12702.9|12700.9|12703.1|12701.1|12703.2|12701.2|12701.7|12699.7|20
1654654050000|2022-06-08 02:07:30|12702.8|12700.8|12701.4|12699.4|12703.1|12701.1|12701.4|12699.4|10
1654654060000|2022-06-08 02:07:40|12701.6|12699.6|12702.2|12700.2|12702.2|12700.2|12701.6|12699.6|7
1654654070000|2022-06-08 02:07:50|12702.3|12700.3|12702.3|12700.3|12702.7|12700.7|12702.1|12700.1|6
1654654080000|2022-06-08 02:08:00|12702.1|12700.1|12702.2|12700.2|12702.4|12700.4|12701.6|12699.6|20
1654654090000|2022-06-08 02:08:10|12702.1|12700.1|12700.8|12698.8|12702.2|12700.2|12700.8|12698.8|4
1654654100000|2022-06-08 02:08:20|12700.9|12698.9|12701.1|12699.1|12701.2|12699.2|12700.8|12698.8|3
1654654110000|2022-06-08 02:08:30|12701.6|12699.6|12701.1|12699.1|12701.6|12699.6|12700.8|12698.8|6
1654654120000|2022-06-08 02:08:40|12701.2|12699.2|12701.4|12699.4|12701.6|12699.6|12700.8|12698.8|7
1654654130000|2022-06-08 02:08:50|12701.3|12699.3|12700.9|12698.9|12701.6|12699.6|12700.9|12698.9|2
1654654140000|2022-06-08 02:09:00|12701.2|12699.2|12701.9|12699.9|12702.1|12700.1|12701.1|12699.1|8
1654654150000|2022-06-08 02:09:10|12701.8|12699.8|12703.1|12701.1|12703.3|12701.3|12701.8|12699.8|22
1654654160000|2022-06-08 02:09:20|12702.8|12700.8|12703.6|12701.6|12703.9|12701.9|12702.8|12700.8|20
1654654170000|2022-06-08 02:09:30|12703.3|12701.3|12703.2|12701.2|12703.3|12701.3|12703.1|12701.1|3
1654654180000|2022-06-08 02:09:40|12703.1|12701.1|12702.9|12700.9|12703.3|12701.3|12702.8|12700.8|6
1654654190000|2022-06-08 02:09:50|12702.8|12700.8|12702.1|12700.1|12703.1|12701.1|12701.8|12699.8|8
1654654200000|2022-06-08 02:10:00|12701.8|12699.8|12703.1|12701.1|12703.4|12701.4|12701.8|12699.8|4
1654654210000|2022-06-08 02:10:10|12703.2|12701.2|12703.7|12701.7|12703.8|12701.8|12703.2|12701.2|8
1654654220000|2022-06-08 02:10:20|12703.8|12701.8|12704.6|12702.6|12704.7|12702.7|12703.7|12701.7|24
1654654230000|2022-06-08 02:10:30|12704.7|12702.7|12704.8|12702.8|12707.7|12705.7|12704.7|12702.7|90
1654654240000|2022-06-08 02:10:40|12704.9|12702.9|12702.7|12700.7|12705.3|12703.3|12702.4|12700.4|22
1654654250000|2022-06-08 02:10:50|12702.9|12700.9|12699.8|12697.8|12703.2|12701.2|12699.7|12697.7|22
1654654260000|2022-06-08 02:11:00|12699.7|12697.7|12700.6|12698.6|12700.8|12698.8|12699.1|12697.1|29
1654654270000|2022-06-08 02:11:10|12700.7|12698.7|12699.9|12697.9|12700.8|12698.8|12699.9|12697.9|13
1654654280000|2022-06-08 02:11:20|12700.1|12698.1|12700.4|12698.4|12700.4|12698.4|12699.6|12697.6|5
1654654290000|2022-06-08 02:11:30|12700.3|12698.3|12699.9|12697.9|12700.3|12698.3|12698.9|12696.9|7
1654654300000|2022-06-08 02:11:40|12699.8|12697.8|12699.9|12697.9|12700.1|12698.1|12699.1|12697.1|3
1654654310000|2022-06-08 02:11:50|12700.1|12698.1|12699.9|12697.9|12700.6|12698.6|12699.4|12697.4|8
1654654320000|2022-06-08 02:12:00|12699.8|12697.8|12700.3|12698.3|12700.3|12698.3|12699.6|12697.6|8
1654654330000|2022-06-08 02:12:10|12700.4|12698.4|12700.3|12698.3|12700.8|12698.8|12700.2|12698.2|5
1654654340000|2022-06-08 02:12:20|12700.4|12698.4|12700.3|12698.3|12700.6|12698.6|12699.4|12697.4|12
1654654350000|2022-06-08 02:12:30|12700.4|12698.4|12700.3|12698.3|12700.6|12698.6|12699.4|12697.4|3
1654654360000|2022-06-08 02:12:40|12700.4|12698.4|12700.3|12698.3|12700.7|12698.7|12699.8|12697.8|2
1654654370000|2022-06-08 02:12:50|12700.4|12698.4|12699.8|12697.8|12700.4|12698.4|12699.8|12697.8|1
1654654380000|2022-06-08 02:13:00|12699.9|12697.9|12700.1|12698.1|12700.8|12698.8|12699.8|12697.8|12
1654654390000|2022-06-08 02:13:10|12700.2|12698.2|12699.3|12697.3|12700.3|12698.3|12699.3|12697.3|5
1654654400000|2022-06-08 02:13:20|12699.4|12697.4|12699.6|12697.6|12699.8|12697.8|12699.3|12697.3|3
1654654410000|2022-06-08 02:13:30|12699.7|12697.7|12698.9|12696.9|12699.7|12697.7|12698.8|12696.8|15
1654654420000|2022-06-08 02:13:40|12698.8|12696.8|12698.3|12696.3|12698.8|12696.8|12698.1|12696.1|21
1654654430000|2022-06-08 02:13:50|12698.4|12696.4|12699.1|12697.1|12699.2|12697.2|12698.3|12696.3|5
1654654440000|2022-06-08 02:14:00|12699.2|12697.2|12699.1|12697.1|12699.7|12697.7|12699.1|12697.1|5
1654654450000|2022-06-08 02:14:10|12698.9|12696.9|12699.6|12697.6|12699.7|12697.7|12698.7|12696.7|8
1654654460000|2022-06-08 02:14:20|12699.4|12697.4|12698.9|12696.9|12699.6|12697.6|12698.9|12696.9|3
1654654470000|2022-06-08 02:14:30|12699.3|12697.3|12699.7|12697.7|12699.8|12697.8|12699.2|12697.2|6
1654654480000|2022-06-08 02:14:40|12699.8|12697.8|12700.1|12698.1|12700.2|12698.2|12699.2|12697.2|2
1654654490000|2022-06-08 02:14:50|12700.2|12698.2|12700.1|12698.1|12700.3|12698.3|12699.8|12697.8|6
1654654500000|2022-06-08 02:15:00|12700.2|12698.2|12700.3|12698.3|12700.3|12698.3|12700.1|12698.1|0
1654654510000|2022-06-08 02:15:10|12700.4|12698.4|12701.6|12699.6|12701.6|12699.6|12700.4|12698.4|13
1654654520000|2022-06-08 02:15:20|12701.4|12699.4|12701.7|12699.7|12702.8|12700.8|12701.4|12699.4|16
1654654530000|2022-06-08 02:15:30|12701.8|12699.8|12702.4|12700.4|12702.4|12700.4|12701.7|12699.7|8
1654654540000|2022-06-08 02:15:40|12702.3|12700.3|12701.8|12699.8|12702.7|12700.7|12701.7|12699.7|3
1654654550000|2022-06-08 02:15:50|12701.9|12699.9|12701.4|12699.4|12702.4|12700.4|12701.4|12699.4|3
1654654560000|2022-06-08 02:16:00|12701.3|12699.3|12702.1|12700.1|12702.6|12700.6|12701.3|12699.3|3
1654654570000|2022-06-08 02:16:10|12701.9|12699.9|12701.9|12699.9|12702.3|12700.3|12701.3|12699.3|8
1654654580000|2022-06-08 02:16:20|12701.8|12699.8|12701.8|12699.8|12701.9|12699.9|12701.3|12699.3|0
1654654590000|2022-06-08 02:16:30|12701.7|12699.7|12701.3|12699.3|12702.3|12700.3|12701.3|12699.3|2
1654654600000|2022-06-08 02:16:40|12701.2|12699.2|12700.9|12698.9|12701.2|12699.2|12700.6|12698.6|2
1654654610000|2022-06-08 02:16:50|12701.1|12699.1|12700.4|12698.4|12701.2|12699.2|12700.4|12698.4|5
1654654620000|2022-06-08 02:17:00|12700.3|12698.3|12699.9|12697.9|12700.3|12698.3|12699.6|12697.6|7
1654654630000|2022-06-08 02:17:10|12700.1|12698.1|12698.9|12696.9|12700.1|12698.1|12698.9|12696.9|7
1654654640000|2022-06-08 02:17:20|12699.1|12697.1|12698.9|12696.9|12699.3|12697.3|12698.8|12696.8|2
1654654650000|2022-06-08 02:17:30|12699.1|12697.1|12696.7|12694.7|12699.1|12697.1|12696.6|12694.6|34
1654654660000|2022-06-08 02:17:40|12696.6|12694.6|12696.4|12694.4|12697.1|12695.1|12695.8|12693.8|14
1654654670000|2022-06-08 02:17:50|12696.3|12694.3|12697.2|12695.2|12697.2|12695.2|12696.2|12694.2|7
1654654680000|2022-06-08 02:18:00|12696.6|12694.6|12696.9|12694.9|12697.2|12695.2|12696.6|12694.6|2
1654654690000|2022-06-08 02:18:10|12696.8|12694.8|12698.4|12696.4|12698.8|12696.8|12696.6|12694.6|5
1654654700000|2022-06-08 02:18:20|12698.8|12696.8|12698.7|12696.7|12699.2|12697.2|12697.4|12695.4|6
1654654710000|2022-06-08 02:18:30|12698.8|12696.8|12698.4|12696.4|12698.8|12696.8|12698.1|12696.1|1
1654654720000|2022-06-08 02:18:40|12698.1|12696.1|12698.7|12696.7|12699.1|12697.1|12697.9|12695.9|11
1654654730000|2022-06-08 02:18:50|12698.6|12696.6|12698.7|12696.7|12698.9|12696.9|12697.8|12695.8|6
1654654740000|2022-06-08 02:19:00|12698.6|12696.6|12699.3|12697.3|12699.3|12697.3|12698.4|12696.4|4
1654654750000|2022-06-08 02:19:10|12699.2|12697.2|12699.6|12697.6|12699.6|12697.6|12698.9|12696.9|6
1654654760000|2022-06-08 02:19:20|12699.4|12697.4|12699.1|12697.1|12699.6|12697.6|12698.7|12696.7|6
1654654770000|2022-06-08 02:19:30|12699.2|12697.2|12698.9|12696.9|12699.2|12697.2|12698.7|12696.7|1
1654654780000|2022-06-08 02:19:40|12699.1|12697.1|12698.9|12696.9|12699.2|12697.2|12698.6|12696.6|3
1654654790000|2022-06-08 02:19:50|12698.8|12696.8|12699.2|12697.2|12699.2|12697.2|12698.2|12696.2|6
1654654800000|2022-06-08 02:20:00|12699.3|12697.3|12699.4|12697.4|12700.3|12698.3|12699.2|12697.2|9
1654654810000|2022-06-08 02:20:10|12699.2|12697.2|12699.2|12697.2|12700.2|12698.2|12698.8|12696.8|2
1654654820000|2022-06-08 02:20:20|12699.1|12697.1|12698.9|12696.9|12699.2|12697.2|12698.7|12696.7|0
1654654830000|2022-06-08 02:20:30|12698.8|12696.8|12698.9|12696.9|12699.2|12697.2|12698.7|12696.7|2
1654654840000|2022-06-08 02:20:40|12698.8|12696.8|12698.8|12696.8|12699.2|12697.2|12698.7|12696.7|0
1654654850000|2022-06-08 02:20:50|12698.7|12696.7|12698.9|12696.9|12699.1|12697.1|12698.4|12696.4|3
1654654860000|2022-06-08 02:21:00|12699.1|12697.1|12699.2|12697.2|12699.2|12697.2|12698.7|12696.7|1
1654654870000|2022-06-08 02:21:10|12699.8|12697.8|12699.7|12697.7|12700.3|12698.3|12699.6|12697.6|3
1654654880000|2022-06-08 02:21:20|12699.8|12697.8|12698.8|12696.8|12700.2|12698.2|12698.4|12696.4|3
1654654890000|2022-06-08 02:21:30|12698.7|12696.7|12699.4|12697.4|12699.4|12697.4|12698.7|12696.7|2
1654654900000|2022-06-08 02:21:40|12699.3|12697.3|12699.1|12697.1|12699.4|12697.4|12698.8|12696.8|2
1654654910000|2022-06-08 02:21:50|12698.9|12696.9|12698.4|12696.4|12698.9|12696.9|12698.3|12696.3|3
1654654920000|2022-06-08 02:22:00|12698.3|12696.3|12698.4|12696.4|12698.7|12696.7|12698.1|12696.1|3
1654654930000|2022-06-08 02:22:10|12698.6|12696.6|12698.4|12696.4|12699.2|12697.2|12698.3|12696.3|5
1654654940000|2022-06-08 02:22:20|12698.7|12696.7|12697.9|12695.9|12698.7|12696.7|12697.7|12695.7|7
1654654950000|2022-06-08 02:22:30|12697.8|12695.8|12697.4|12695.4|12697.8|12695.8|12697.3|12695.3|6
1654654960000|2022-06-08 02:22:40|12697.6|12695.6|12698.7|12696.7|12698.7|12696.7|12697.3|12695.3|9
1654654970000|2022-06-08 02:22:50|12698.4|12696.4|12698.2|12696.2|12698.4|12696.4|12697.7|12695.7|1
1654654980000|2022-06-08 02:23:00|12697.9|12695.9|12696.3|12694.3|12698.1|12696.1|12696.3|12694.3|4
1654654990000|2022-06-08 02:23:10|12696.7|12694.7|12696.3|12694.3|12696.9|12694.9|12696.2|12694.2|9
1654655000000|2022-06-08 02:23:20|12696.6|12694.6|12695.9|12693.9|12696.6|12694.6|12695.8|12693.8|23
1654655010000|2022-06-08 02:23:30|12695.8|12693.8|12695.6|12693.6|12696.6|12694.6|12695.4|12693.4|14
1654655020000|2022-06-08 02:23:40|12695.7|12693.7|12696.8|12694.8|12696.8|12694.8|12695.4|12693.4|22
1654655030000|2022-06-08 02:23:50|12696.7|12694.7|12696.4|12694.4|12696.7|12694.7|12695.9|12693.9|3
1654655040000|2022-06-08 02:24:00|12696.3|12694.3|12696.3|12694.3|12696.6|12694.6|12695.9|12693.9|0
1654655050000|2022-06-08 02:24:10|12696.4|12694.4|12696.4|12694.4|12696.6|12694.6|12695.4|12693.4|14
1654655060000|2022-06-08 02:24:20|12696.3|12694.3|12696.3|12694.3|12696.4|12694.4|12696.1|12694.1|1
1654655070000|2022-06-08 02:24:30|12696.2|12694.2|12696.9|12694.9|12696.9|12694.9|12696.1|12694.1|9
1654655080000|2022-06-08 02:24:40|12697.1|12695.1|12696.9|12694.9|12697.1|12695.1|12696.9|12694.9|1
1654655090000|2022-06-08 02:24:50|12696.8|12694.8|12697.3|12695.3|12697.3|12695.3|12696.3|12694.3|8
1654655100000|2022-06-08 02:25:00|12697.2|12695.2|12697.8|12695.8|12698.2|12696.2|12696.9|12694.9|6
1654655110000|2022-06-08 02:25:10|12698.2|12696.2|12698.4|12696.4|12698.4|12696.4|12697.9|12695.9|10
1654655120000|2022-06-08 02:25:20|12698.6|12696.6|12698.6|12696.6|12699.9|12697.9|12698.2|12696.2|19
1654655130000|2022-06-08 02:25:30|12698.7|12696.7|12698.6|12696.6|12698.7|12696.7|12698.2|12696.2|0
1654655140000|2022-06-08 02:25:40|12698.7|12696.7|12698.8|12696.8|12698.8|12696.8|12698.3|12696.3|2
1654655150000|2022-06-08 02:25:50|12698.9|12696.9|12699.7|12697.7|12699.8|12697.8|12698.8|12696.8|2
1654655160000|2022-06-08 02:26:00|12699.8|12697.8|12699.6|12697.6|12699.8|12697.8|12699.4|12697.4|1
1654655170000|2022-06-08 02:26:10|12699.4|12697.4|12698.3|12696.3|12699.6|12697.6|12698.2|12696.2|6
1654655180000|2022-06-08 02:26:20|12698.4|12696.4|12698.3|12696.3|12698.4|12696.4|12698.3|12696.3|0
1654655190000|2022-06-08 02:26:30|12698.4|12696.4|12698.2|12696.2|12698.6|12696.6|12697.9|12695.9|3
1654655200000|2022-06-08 02:26:40|12698.3|12696.3|12698.6|12696.6|12698.6|12696.6|12697.9|12695.9|5
1654655210000|2022-06-08 02:26:50|12698.4|12696.4|12698.2|12696.2|12698.7|12696.7|12697.8|12695.8|9
1654655220000|2022-06-08 02:27:00|12698.4|12696.4|12698.9|12696.9|12699.7|12697.7|12698.1|12696.1|13
1654655230000|2022-06-08 02:27:10|12698.8|12696.8|12698.2|12696.2|12698.9|12696.9|12698.2|12696.2|0
1654655240000|2022-06-08 02:27:20|12698.3|12696.3|12698.3|12696.3|12698.4|12696.4|12698.2|12696.2|0
1654655250000|2022-06-08 02:27:30|12698.2|12696.2|12698.2|12696.2|12698.8|12696.8|12697.9|12695.9|3
1654655260000|2022-06-08 02:27:40|12698.1|12696.1|12697.3|12695.3|12698.2|12696.2|12696.9|12694.9|4
1654655270000|2022-06-08 02:27:50|12697.2|12695.2|12697.1|12695.1|12697.2|12695.2|12696.8|12694.8|4
1654655280000|2022-06-08 02:28:00|12697.2|12695.2|12698.4|12696.4|12698.4|12696.4|12697.2|12695.2|8
1654655290000|2022-06-08 02:28:10|12698.7|12696.7|12697.1|12695.1|12698.8|12696.8|12696.8|12694.8|8
1654655300000|2022-06-08 02:28:20|12697.2|12695.2|12696.9|12694.9|12697.3|12695.3|12696.8|12694.8|1
1654655310000|2022-06-08 02:28:30|12697.2|12695.2|12697.3|12695.3|12697.3|12695.3|12696.8|12694.8|0
1654655320000|2022-06-08 02:28:40|12697.9|12695.9|12699.7|12697.7|12700.1|12698.1|12697.9|12695.9|17
1654655330000|2022-06-08 02:28:50|12698.9|12696.9|12699.3|12697.3|12700.1|12698.1|12698.9|12696.9|6
1654655340000|2022-06-08 02:29:00|12699.4|12697.4|12700.2|12698.2|12700.3|12698.3|12699.4|12697.4|6
1654655350000|2022-06-08 02:29:10|12700.1|12698.1|12700.2|12698.2|12700.3|12698.3|12699.7|12697.7|4
1654655360000|2022-06-08 02:29:20|12700.3|12698.3|12699.9|12697.9|12700.3|12698.3|12699.6|12697.6|2
1654655370000|2022-06-08 02:29:30|12700.3|12698.3|12699.7|12697.7|12700.6|12698.6|12699.7|12697.7|4
1654655380000|2022-06-08 02:29:40|12699.6|12697.6|12699.9|12697.9|12699.9|12697.9|12699.1|12697.1|1
1654655390000|2022-06-08 02:29:50|12699.7|12697.7|12700.2|12698.2|12700.4|12698.4|12699.7|12697.7|1
1654655400000|2022-06-08 02:30:00|12700.4|12698.4|12700.4|12698.4|12700.9|12698.9|12700.2|12698.2|5
1654655410000|2022-06-08 02:30:10|12700.3|12698.3|12699.2|12697.2|12700.3|12698.3|12698.9|12696.9|7
1654655420000|2022-06-08 02:30:20|12699.3|12697.3|12698.2|12696.2|12699.3|12697.3|12697.9|12695.9|0
1654655430000|2022-06-08 02:30:30|12697.9|12695.9|12698.2|12696.2|12698.7|12696.7|12697.7|12695.7|2
1654655440000|2022-06-08 02:30:40|12698.3|12696.3|12698.4|12696.4|12698.7|12696.7|12698.3|12696.3|1
1654655450000|2022-06-08 02:30:50|12698.6|12696.6|12698.2|12696.2|12698.7|12696.7|12697.8|12695.8|2
1654655460000|2022-06-08 02:31:00|12698.3|12696.3|12697.8|12695.8|12698.6|12696.6|12697.7|12695.7|3
1654655470000|2022-06-08 02:31:10|12697.9|12695.9|12698.2|12696.2|12698.4|12696.4|12697.6|12695.6|2
1654655480000|2022-06-08 02:31:20|12698.3|12696.3|12696.7|12694.7|12698.8|12696.8|12696.4|12694.4|16
1654655490000|2022-06-08 02:31:30|12696.6|12694.6|12697.1|12695.1|12697.1|12695.1|12696.6|12694.6|3
1654655500000|2022-06-08 02:31:40|12696.9|12694.9|12696.4|12694.4|12696.9|12694.9|12696.1|12694.1|6
1654655510000|2022-06-08 02:31:50|12696.3|12694.3|12696.2|12694.2|12696.9|12694.9|12696.1|12694.1|8
1654655520000|2022-06-08 02:32:00|12696.3|12694.3|12696.1|12694.1|12696.3|12694.3|12696.1|12694.1|2
1654655530000|2022-06-08 02:32:10|12696.3|12694.3|12696.4|12694.4|12697.1|12695.1|12696.3|12694.3|2
1654655540000|2022-06-08 02:32:20|12696.6|12694.6|12697.4|12695.4|12697.6|12695.6|12696.6|12694.6|3
1654655550000|2022-06-08 02:32:30|12697.6|12695.6|12697.7|12695.7|12697.8|12695.8|12697.6|12695.6|2
1654655560000|2022-06-08 02:32:40|12697.8|12695.8|12697.3|12695.3|12697.8|12695.8|12696.9|12694.9|2
1654655570000|2022-06-08 02:32:50|12697.2|12695.2|12698.2|12696.2|12698.8|12696.8|12697.1|12695.1|7
1654655580000|2022-06-08 02:33:00|12697.7|12695.7|12698.3|12696.3|12698.3|12696.3|12697.7|12695.7|0
1654655590000|2022-06-08 02:33:10|12698.2|12696.2|12698.4|12696.4|12698.9|12696.9|12698.2|12696.2|2
1654655600000|2022-06-08 02:33:20|12698.3|12696.3|12698.7|12696.7|12698.9|12696.9|12698.3|12696.3|0
1654655610000|2022-06-08 02:33:30|12698.8|12696.8|12698.7|12696.7|12699.2|12697.2|12698.3|12696.3|2
1654655620000|2022-06-08 02:33:40|12698.8|12696.8|12698.2|12696.2|12698.9|12696.9|12698.2|12696.2|3
1654655630000|2022-06-08 02:33:50|12698.1|12696.1|12698.3|12696.3|12698.7|12696.7|12697.9|12695.9|1
1654655640000|2022-06-08 02:34:00|12698.4|12696.4|12698.6|12696.6|12698.8|12696.8|12697.9|12695.9|2
1654655650000|2022-06-08 02:34:10|12699.2|12697.2|12699.1|12697.1|12699.3|12697.3|12698.9|12696.9|1
1654655660000|2022-06-08 02:34:20|12698.9|12696.9|12698.7|12696.7|12699.4|12697.4|12698.7|12696.7|1
1654655670000|2022-06-08 02:34:30|12698.8|12696.8|12698.9|12696.9|12699.4|12697.4|12698.8|12696.8|0
1654655680000|2022-06-08 02:34:40|12698.8|12696.8|12699.3|12697.3|12699.4|12697.4|12698.8|12696.8|0
1654655690000|2022-06-08 02:34:50|12699.4|12697.4|12700.2|12698.2|12700.8|12698.8|12699.4|12697.4|11
1654655700000|2022-06-08 02:35:00|12700.3|12698.3|12699.7|12697.7|12700.4|12698.4|12698.7|12696.7|3
1654655710000|2022-06-08 02:35:10|12699.8|12697.8|12700.4|12698.4|12700.7|12698.7|12699.8|12697.8|4
1654655720000|2022-06-08 02:35:20|12700.6|12698.6|12701.2|12699.2|12701.3|12699.3|12700.6|12698.6|6
1654655730000|2022-06-08 02:35:30|12701.3|12699.3|12702.7|12700.7|12703.1|12701.1|12701.2|12699.2|17
1654655740000|2022-06-08 02:35:40|12702.4|12700.4|12701.9|12699.9|12702.7|12700.7|12701.9|12699.9|8
1654655750000|2022-06-08 02:35:50|12701.8|12699.8|12701.9|12699.9|12701.9|12699.9|12701.1|12699.1|3
1654655760000|2022-06-08 02:36:00|12702.1|12700.1|12702.4|12700.4|12702.4|12700.4|12701.8|12699.8|3
1654655770000|2022-06-08 02:36:10|12702.6|12700.6|12701.6|12699.6|12702.7|12700.7|12701.6|12699.6|2
1654655780000|2022-06-08 02:36:20|12701.3|12699.3|12701.4|12699.4|12702.3|12700.3|12701.2|12699.2|4
1654655790000|2022-06-08 02:36:30|12701.6|12699.6|12702.3|12700.3|12702.6|12700.6|12701.2|12699.2|12
1654655800000|2022-06-08 02:36:40|12702.4|12700.4|12702.1|12700.1|12702.9|12700.9|12701.7|12699.7|10
1654655810000|2022-06-08 02:36:50|12702.2|12700.2|12701.9|12699.9|12702.3|12700.3|12701.6|12699.6|1
1654655820000|2022-06-08 02:37:00|12702.1|12700.1|12702.8|12700.8|12703.4|12701.4|12702.1|12700.1|4
1654655830000|2022-06-08 02:37:10|12702.7|12700.7|12702.4|12700.4|12703.2|12701.2|12702.3|12700.3|0
1654655840000|2022-06-08 02:37:20|12702.6|12700.6|12703.1|12701.1|12703.1|12701.1|12702.4|12700.4|3
1654655850000|2022-06-08 02:37:30|12702.9|12700.9|12702.7|12700.7|12702.9|12700.9|12701.9|12699.9|2
1654655860000|2022-06-08 02:37:40|12702.6|12700.6|12702.9|12700.9|12703.1|12701.1|12702.3|12700.3|16
1654655870000|2022-06-08 02:37:50|12702.8|12700.8|12703.2|12701.2|12703.6|12701.6|12702.6|12700.6|17
1654655880000|2022-06-08 02:38:00|12703.3|12701.3|12703.4|12701.4|12703.7|12701.7|12703.2|12701.2|1
1654655890000|2022-06-08 02:38:10|12703.6|12701.6|12703.7|12701.7|12703.7|12701.7|12703.3|12701.3|2
1654655900000|2022-06-08 02:38:20|12703.1|12701.1|12703.6|12701.6|12703.6|12701.6|12702.9|12700.9|3
1654655910000|2022-06-08 02:38:30|12703.3|12701.3|12704.2|12702.2|12704.6|12702.6|12703.3|12701.3|6
1654655920000|2022-06-08 02:38:40|12704.3|12702.3|12704.3|12702.3|12704.4|12702.4|12704.2|12702.2|3
1654655930000|2022-06-08 02:38:50|12704.2|12702.2|12704.9|12702.9|12704.9|12702.9|12704.1|12702.1|4
1654655940000|2022-06-08 02:39:00|12705.6|12703.6|12705.1|12703.1|12706.1|12704.1|12704.7|12702.7|21
1654655950000|2022-06-08 02:39:10|12705.2|12703.2|12705.3|12703.3|12705.6|12703.6|12705.2|12703.2|2
1654655960000|2022-06-08 02:39:20|12705.4|12703.4|12705.6|12703.6|12705.6|12703.6|12705.1|12703.1|3
1654655970000|2022-06-08 02:39:30|12705.7|12703.7|12704.8|12702.8|12705.7|12703.7|12704.4|12702.4|5
1654655980000|2022-06-08 02:39:40|12705.2|12703.2|12704.2|12702.2|12705.2|12703.2|12703.7|12701.7|11
1654655990000|2022-06-08 02:39:50|12704.1|12702.1|12704.1|12702.1|12704.3|12702.3|12703.9|12701.9|0
1654656000000|2022-06-08 02:40:00|12704.7|12702.7|12704.7|12702.7|12704.8|12702.8|12704.1|12702.1|11
1654656010000|2022-06-08 02:40:10|12704.8|12702.8|12704.9|12702.9|12705.6|12703.6|12704.8|12702.8|9
1654656020000|2022-06-08 02:40:20|12705.1|12703.1|12705.2|12703.2|12705.4|12703.4|12704.2|12702.2|5
1654656030000|2022-06-08 02:40:30|12705.3|12703.3|12705.4|12703.4|12705.6|12703.6|12704.7|12702.7|6
1654656040000|2022-06-08 02:40:40|12705.6|12703.6|12706.3|12704.3|12707.3|12705.3|12705.4|12703.4|32
1654656050000|2022-06-08 02:40:50|12706.4|12704.4|12705.6|12703.6|12706.7|12704.7|12705.2|12703.2|7
1654656060000|2022-06-08 02:41:00|12705.4|12703.4|12704.7|12702.7|12705.8|12703.8|12704.3|12702.3|4
1654656070000|2022-06-08 02:41:10|12704.9|12702.9|12702.2|12700.2|12704.9|12702.9|12701.9|12699.9|17
1654656080000|2022-06-08 02:41:20|12702.3|12700.3|12702.6|12700.6|12702.6|12700.6|12702.2|12700.2|2
1654656090000|2022-06-08 02:41:30|12702.7|12700.7|12703.6|12701.6|12703.6|12701.6|12702.4|12700.4|6
1654656100000|2022-06-08 02:41:40|12702.9|12700.9|12703.9|12701.9|12703.9|12701.9|12702.7|12700.7|9
1654656110000|2022-06-08 02:41:50|12704.1|12702.1|12703.3|12701.3|12704.2|12702.2|12703.2|12701.2|1
1654656120000|2022-06-08 02:42:00|12703.2|12701.2|12702.6|12700.6|12703.3|12701.3|12702.4|12700.4|9
1654656130000|2022-06-08 02:42:10|12702.4|12700.4|12701.8|12699.8|12702.6|12700.6|12701.7|12699.7|9
1654656140000|2022-06-08 02:42:20|12702.2|12700.2|12701.4|12699.4|12702.4|12700.4|12701.3|12699.3|4
1654656150000|2022-06-08 02:42:30|12701.3|12699.3|12699.9|12697.9|12701.7|12699.7|12699.9|12697.9|16
1654656160000|2022-06-08 02:42:40|12700.1|12698.1|12701.4|12699.4|12701.4|12699.4|12699.9|12697.9|8
1654656170000|2022-06-08 02:42:50|12701.6|12699.6|12702.9|12700.9|12702.9|12700.9|12701.3|12699.3|1
1654656180000|2022-06-08 02:43:00|12702.8|12700.8|12702.4|12700.4|12702.8|12700.8|12701.7|12699.7|2
1654656190000|2022-06-08 02:43:10|12702.6|12700.6|12702.2|12700.2|12702.6|12700.6|12701.9|12699.9|0
1654656200000|2022-06-08 02:43:20|12702.1|12700.1|12702.6|12700.6|12702.6|12700.6|12701.7|12699.7|0
1654656210000|2022-06-08 02:43:30|12701.7|12699.7|12701.3|12699.3|12703.1|12701.1|12701.3|12699.3|14
1654656220000|2022-06-08 02:43:40|12701.2|12699.2|12700.9|12698.9|12701.2|12699.2|12700.8|12698.8|1
1654656230000|2022-06-08 02:43:50|12700.8|12698.8|12699.9|12697.9|12701.2|12699.2|12699.8|12697.8|8
1654656240000|2022-06-08 02:44:00|12699.8|12697.8|12699.7|12697.7|12700.2|12698.2|12699.6|12697.6|1
1654656250000|2022-06-08 02:44:10|12699.6|12697.6|12699.2|12697.2|12699.8|12697.8|12698.3|12696.3|12
1654656260000|2022-06-08 02:44:20|12699.1|12697.1|12699.9|12697.9|12700.1|12698.1|12699.1|12697.1|4
1654656270000|2022-06-08 02:44:30|12700.1|12698.1|12699.9|12697.9|12700.1|12698.1|12699.2|12697.2|2
1654656280000|2022-06-08 02:44:40|12700.1|12698.1|12699.1|12697.1|12700.1|12698.1|12699.1|12697.1|5
1654656290000|2022-06-08 02:44:50|12699.2|12697.2|12700.2|12698.2|12700.3|12698.3|12699.1|12697.1|7
1654656300000|2022-06-08 02:45:00|12700.3|12698.3|12700.1|12698.1|12700.9|12698.9|12699.6|12697.6|6
1654656310000|2022-06-08 02:45:10|12699.9|12697.9|12698.3|12696.3|12700.1|12698.1|12698.2|12696.2|4
1654656320000|2022-06-08 02:45:20|12698.2|12696.2|12697.9|12695.9|12698.6|12696.6|12697.7|12695.7|11
1654656330000|2022-06-08 02:45:30|12698.1|12696.1|12697.3|12695.3|12698.1|12696.1|12697.2|12695.2|12
1654656340000|2022-06-08 02:45:40|||||||||1
1654656350000|2022-06-08 02:45:50|12696.6|12694.6|12693.3|12691.3|12696.6|12694.6|12693.2|12691.2|46
1654656360000|2022-06-08 02:46:00|12693.4|12691.4|12694.1|12692.1|12694.6|12692.6|12693.3|12691.3|20
1654656370000|2022-06-08 02:46:10|12694.6|12692.6|12694.6|12692.6|12694.8|12692.8|12694.2|12692.2|7
1654656380000|2022-06-08 02:46:20|12694.7|12692.7|12694.6|12692.6|12694.8|12692.8|12694.6|12692.6|0
1654656390000|2022-06-08 02:46:30|12694.3|12692.3|12695.1|12693.1|12695.1|12693.1|12694.3|12692.3|5
1654656400000|2022-06-08 02:46:40|12694.9|12692.9|12695.1|12693.1|12695.2|12693.2|12694.8|12692.8|2
1654656410000|2022-06-08 02:46:50|12694.9|12692.9|12694.4|12692.4|12694.9|12692.9|12693.7|12691.7|6
1654656420000|2022-06-08 02:47:00|12694.3|12692.3|12694.1|12692.1|12694.6|12692.6|12693.7|12691.7|4
1654656430000|2022-06-08 02:47:10|12693.9|12691.9|12690.8|12688.8|12693.9|12691.9|12689.8|12687.8|65
1654656440000|2022-06-08 02:47:20|12690.6|12688.6|12689.3|12687.3|12690.6|12688.6|12689.3|12687.3|6
1654656450000|2022-06-08 02:47:30|12689.2|12687.2|12690.4|12688.4|12690.6|12688.6|12688.3|12686.3|31
1654656460000|2022-06-08 02:47:40|12690.6|12688.6|12690.8|12688.8|12691.3|12689.3|12690.3|12688.3|2
1654656470000|2022-06-08 02:47:50|12690.9|12688.9|12691.2|12689.2|12691.3|12689.3|12690.6|12688.6|5
1654656480000|2022-06-08 02:48:00|12691.1|12689.1|12691.6|12689.6|12691.9|12689.9|12690.7|12688.7|5
1654656490000|2022-06-08 02:48:10|12691.7|12689.7|12690.8|12688.8|12691.7|12689.7|12690.8|12688.8|5
1654656500000|2022-06-08 02:48:20|12690.7|12688.7|12690.3|12688.3|12690.8|12688.8|12689.6|12687.6|11
1654656510000|2022-06-08 02:48:30|12690.4|12688.4|12690.3|12688.3|12690.8|12688.8|12690.1|12688.1|6
1654656520000|2022-06-08 02:48:40|12690.4|12688.4|12690.1|12688.1|12690.4|12688.4|12689.9|12687.9|0
1654656530000|2022-06-08 02:48:50|12689.9|12687.9|12689.9|12687.9|12690.8|12688.8|12689.8|12687.8|14
1654656540000|2022-06-08 02:49:00|12689.8|12687.8|12687.9|12685.9|12689.8|12687.8|12687.7|12685.7|20
1654656550000|2022-06-08 02:49:10|12687.8|12685.8|12687.3|12685.3|12688.1|12686.1|12686.3|12684.3|47
1654656560000|2022-06-08 02:49:20|12687.4|12685.4|12688.1|12686.1|12689.4|12687.4|12687.4|12685.4|28
1654656570000|2022-06-08 02:49:30|12688.2|12686.2|12688.9|12686.9|12689.2|12687.2|12688.1|12686.1|6
1654656580000|2022-06-08 02:49:40|12688.8|12686.8|12688.2|12686.2|12689.1|12687.1|12688.1|12686.1|6
1654656590000|2022-06-08 02:49:50|12688.1|12686.1|12688.6|12686.6|12688.6|12686.6|12688.1|12686.1|2
1654656600000|2022-06-08 02:50:00|12688.4|12686.4|12688.8|12686.8|12689.1|12687.1|12688.1|12686.1|5
1654656610000|2022-06-08 02:50:10|12689.1|12687.1|12690.4|12688.4|12690.7|12688.7|12689.1|12687.1|10
1654656620000|2022-06-08 02:50:20|12690.3|12688.3|12691.8|12689.8|12691.8|12689.8|12690.2|12688.2|7
1654656630000|2022-06-08 02:50:30|12691.3|12689.3|12691.2|12689.2|12691.7|12689.7|12690.7|12688.7|7
1654656640000|2022-06-08 02:50:40|12691.3|12689.3|12691.6|12689.6|12691.8|12689.8|12691.3|12689.3|7
1654656650000|2022-06-08 02:50:50|12691.3|12689.3|12690.3|12688.3|12691.6|12689.6|12690.3|12688.3|6
1654656660000|2022-06-08 02:51:00|12690.6|12688.6|12690.8|12688.8|12691.4|12689.4|12690.3|12688.3|3
1654656670000|2022-06-08 02:51:10|12690.4|12688.4|12690.2|12688.2|12690.4|12688.4|12689.9|12687.9|5
1654656680000|2022-06-08 02:51:20|12690.1|12688.1|12690.4|12688.4|12690.9|12688.9|12690.1|12688.1|3
1654656690000|2022-06-08 02:51:30|12690.3|12688.3|12690.2|12688.2|12690.7|12688.7|12689.8|12687.8|5
1654656700000|2022-06-08 02:51:40|12690.3|12688.3|12689.9|12687.9|12690.4|12688.4|12689.8|12687.8|3
1654656710000|2022-06-08 02:51:50|12690.1|12688.1|12690.4|12688.4|12690.4|12688.4|12689.9|12687.9|2
1654656720000|2022-06-08 02:52:00|12690.3|12688.3|12690.7|12688.7|12691.4|12689.4|12690.3|12688.3|8
1654656730000|2022-06-08 02:52:10|12690.8|12688.8|12690.3|12688.3|12690.9|12688.9|12690.3|12688.3|5
1654656740000|2022-06-08 02:52:20|12690.4|12688.4|12690.6|12688.6|12690.6|12688.6|12690.3|12688.3|0
1654656750000|2022-06-08 02:52:30|12690.4|12688.4|12690.6|12688.6|12690.9|12688.9|12690.3|12688.3|9
1654656760000|2022-06-08 02:52:40|12690.4|12688.4|12690.2|12688.2|12690.8|12688.8|12689.9|12687.9|5
1654656770000|2022-06-08 02:52:50|12690.3|12688.3|12690.4|12688.4|12690.8|12688.8|12690.3|12688.3|1
1654656780000|2022-06-08 02:53:00|12690.6|12688.6|12691.7|12689.7|12691.8|12689.8|12690.4|12688.4|9
1654656790000|2022-06-08 02:53:10|12691.8|12689.8|12690.4|12688.4|12691.8|12689.8|12690.3|12688.3|4
1654656800000|2022-06-08 02:53:20|12690.2|12688.2|12690.7|12688.7|12690.7|12688.7|12690.2|12688.2|5
1654656810000|2022-06-08 02:53:30|12690.8|12688.8|12690.2|12688.2|12690.8|12688.8|12690.2|12688.2|0
1654656820000|2022-06-08 02:53:40|12690.3|12688.3|12690.9|12688.9|12690.9|12688.9|12690.3|12688.3|2
1654656830000|2022-06-08 02:53:50|12691.2|12689.2|12690.6|12688.6|12691.3|12689.3|12690.2|12688.2|9
1654656840000|2022-06-08 02:54:00|12690.7|12688.7|12690.3|12688.3|12690.7|12688.7|12689.9|12687.9|10
1654656850000|2022-06-08 02:54:10|12690.2|12688.2|12688.9|12686.9|12690.3|12688.3|12688.8|12686.8|11
1654656860000|2022-06-08 02:54:20|12689.1|12687.1|12688.1|12686.1|12689.1|12687.1|12687.8|12685.8|9
1654656870000|2022-06-08 02:54:30|12687.9|12685.9|12687.3|12685.3|12687.9|12685.9|12687.3|12685.3|7
1654656880000|2022-06-08 02:54:40|12687.2|12685.2|12687.3|12685.3|12687.6|12685.6|12686.8|12684.8|11
1654656890000|2022-06-08 02:54:50|12687.1|12685.1|12686.9|12684.9|12687.1|12685.1|12686.6|12684.6|3
1654656900000|2022-06-08 02:55:00|12686.8|12684.8|12685.3|12683.3|12686.9|12684.9|12684.9|12682.9|35
1654656910000|2022-06-08 02:55:10|12685.2|12683.2|12685.3|12683.3|12685.6|12683.6|12685.2|12683.2|9
1654656920000|2022-06-08 02:55:20|12685.6|12683.6|12685.9|12683.9|12686.9|12684.9|12685.6|12683.6|7
1654656930000|2022-06-08 02:55:30|12685.8|12683.8|12685.7|12683.7|12686.8|12684.8|12685.6|12683.6|11
1654656940000|2022-06-08 02:55:40|12685.8|12683.8|12686.2|12684.2|12686.8|12684.8|12685.7|12683.7|9
1654656950000|2022-06-08 02:55:50|12686.4|12684.4|12688.8|12686.8|12689.4|12687.4|12686.3|12684.3|7
1654656960000|2022-06-08 02:56:00|12688.9|12686.9|12690.1|12688.1|12690.4|12688.4|12688.4|12686.4|7
1654656970000|2022-06-08 02:56:10|12689.9|12687.9|12690.2|12688.2|12690.6|12688.6|12689.2|12687.2|2
1654656980000|2022-06-08 02:56:20|12690.3|12688.3|12690.2|12688.2|12690.9|12688.9|12689.6|12687.6|5
1654656990000|2022-06-08 02:56:30|12689.4|12687.4|12690.1|12688.1|12690.3|12688.3|12689.4|12687.4|0
1654657000000|2022-06-08 02:56:40|12690.2|12688.2|12689.7|12687.7|12690.2|12688.2|12689.7|12687.7|0
1654657010000|2022-06-08 02:56:50|12689.8|12687.8|12689.2|12687.2|12690.2|12688.2|12689.1|12687.1|4
1654657020000|2022-06-08 02:57:00|12689.1|12687.1|12689.6|12687.6|12689.8|12687.8|12688.6|12686.6|10
1654657030000|2022-06-08 02:57:10|12689.2|12687.2|12689.6|12687.6|12689.6|12687.6|12688.9|12686.9|1
1654657040000|2022-06-08 02:57:20|12689.1|12687.1|12687.8|12685.8|12689.4|12687.4|12687.7|12685.7|7
1654657050000|2022-06-08 02:57:30|12687.7|12685.7|12686.2|12684.2|12687.7|12685.7|12686.1|12684.1|8
1654657060000|2022-06-08 02:57:40|12686.3|12684.3|12686.9|12684.9|12687.2|12685.2|12685.4|12683.4|14
1654657070000|2022-06-08 02:57:50|12687.1|12685.1|12686.2|12684.2|12687.2|12685.2|12686.2|12684.2|5
1654657080000|2022-06-08 02:58:00|12686.3|12684.3|12686.2|12684.2|12687.1|12685.1|12685.9|12683.9|6
1654657090000|2022-06-08 02:58:10|12685.9|12683.9|12685.7|12683.7|12685.9|12683.9|12685.6|12683.6|1
1654657100000|2022-06-08 02:58:20|12685.8|12683.8|12685.8|12683.8|12686.1|12684.1|12685.7|12683.7|1
1654657110000|2022-06-08 02:58:30|12685.9|12683.9|12686.2|12684.2|12686.3|12684.3|12685.7|12683.7|1
1654657120000|2022-06-08 02:58:40|12686.3|12684.3|12686.6|12684.6|12686.7|12684.7|12686.3|12684.3|1
1654657130000|2022-06-08 02:58:50|12686.7|12684.7|12686.7|12684.7|12686.7|12684.7|12686.2|12684.2|1
1654657140000|2022-06-08 02:59:00|12686.4|12684.4|12684.6|12682.6|12686.4|12684.4|12684.3|12682.3|12
1654657150000|2022-06-08 02:59:10|12683.8|12681.8|12684.2|12682.2|12684.4|12682.4|12683.3|12681.3|24
1654657160000|2022-06-08 02:59:20|12684.4|12682.4|12682.4|12680.4|12684.4|12682.4|12681.1|12679.1|41
1654657170000|2022-06-08 02:59:30|12682.6|12680.6|12682.6|12680.6|12684.1|12682.1|12682.2|12680.2|13
1654657180000|2022-06-08 02:59:40|12682.7|12680.7|12682.1|12680.1|12682.7|12680.7|12681.9|12679.9|11
1654657190000|2022-06-08 02:59:50|12682.2|12680.2|12682.1|12680.1|12682.4|12680.4|12681.9|12679.9|3
1654657200000|2022-06-08 03:00:00|12682.2|12680.2|12680.8|12678.8|12682.2|12680.2|12680.3|12678.3|36
1654657210000|2022-06-08 03:00:10|12680.7|12678.7|12681.1|12679.1|12681.9|12679.9|12680.7|12678.7|14
1654657220000|2022-06-08 03:00:20|12680.9|12678.9|12681.1|12679.1|12681.6|12679.6|12680.9|12678.9|6
1654657230000|2022-06-08 03:00:30|12681.4|12679.4|12682.3|12680.3|12682.4|12680.4|12681.4|12679.4|13
1654657240000|2022-06-08 03:00:40|12682.2|12680.2|12682.7|12680.7|12683.6|12681.6|12682.2|12680.2|8
1654657250000|2022-06-08 03:00:50|12682.8|12680.8|12684.2|12682.2|12684.6|12682.6|12682.8|12680.8|18
1654657260000|2022-06-08 03:01:00|12684.4|12682.4|12684.7|12682.7|12685.1|12683.1|12683.3|12681.3|7
1654657270000|2022-06-08 03:01:10|12685.2|12683.2|12685.4|12683.4|12685.4|12683.4|12684.6|12682.6|7
1654657280000|2022-06-08 03:01:20|12685.3|12683.3|12684.4|12682.4|12686.2|12684.2|12683.6|12681.6|11
1654657290000|2022-06-08 03:01:30|12684.6|12682.6|12684.9|12682.9|12685.1|12683.1|12684.6|12682.6|0
1654657300000|2022-06-08 03:01:40|12685.1|12683.1|12684.7|12682.7|12685.4|12683.4|12684.7|12682.7|4
1654657310000|2022-06-08 03:01:50|12684.8|12682.8|12684.6|12682.6|12684.8|12682.8|12683.8|12681.8|7
1654657320000|2022-06-08 03:02:00|12684.7|12682.7|12684.3|12682.3|12684.8|12682.8|12684.1|12682.1|3
1654657330000|2022-06-08 03:02:10|12684.2|12682.2|12684.7|12682.7|12685.2|12683.2|12684.2|12682.2|4
1654657340000|2022-06-08 03:02:20|12684.6|12682.6|12684.9|12682.9|12684.9|12682.9|12684.3|12682.3|2
1654657350000|2022-06-08 03:02:30|12684.6|12682.6|12683.7|12681.7|12684.9|12682.9|12683.4|12681.4|4
1654657360000|2022-06-08 03:02:40|12683.8|12681.8|12683.4|12681.4|12683.9|12681.9|12683.3|12681.3|0
1654657370000|2022-06-08 03:02:50|12683.6|12681.6|12682.4|12680.4|12683.8|12681.8|12682.3|12680.3|6
1654657380000|2022-06-08 03:03:00|12682.3|12680.3|12683.3|12681.3|12683.4|12681.4|12682.3|12680.3|7
1654657390000|2022-06-08 03:03:10|12683.4|12681.4|12684.7|12682.7|12684.9|12682.9|12683.4|12681.4|3
1654657400000|2022-06-08 03:03:20|12684.6|12682.6|12684.7|12682.7|12685.3|12683.3|12683.9|12681.9|6
1654657410000|2022-06-08 03:03:30|12684.6|12682.6|12684.7|12682.7|12684.9|12682.9|12684.4|12682.4|1
1654657420000|2022-06-08 03:03:40|12684.6|12682.6|12684.9|12682.9|12685.2|12683.2|12684.6|12682.6|0
1654657430000|2022-06-08 03:03:50|12684.8|12682.8|12685.1|12683.1|12685.4|12683.4|12684.4|12682.4|6
1654657440000|2022-06-08 03:04:00|12685.2|12683.2|12684.9|12682.9|12685.3|12683.3|12683.9|12681.9|5
1654657450000|2022-06-08 03:04:10|12685.2|12683.2|12684.4|12682.4|12685.3|12683.3|12684.3|12682.3|6
1654657460000|2022-06-08 03:04:20|12684.9|12682.9|12685.7|12683.7|12685.8|12683.8|12684.9|12682.9|11
1654657470000|2022-06-08 03:04:30|12685.8|12683.8|12684.9|12682.9|12685.9|12683.9|12684.9|12682.9|3
1654657480000|2022-06-08 03:04:40|12685.1|12683.1|12684.8|12682.8|12685.4|12683.4|12684.4|12682.4|1
1654657490000|2022-06-08 03:04:50|12684.9|12682.9|12684.4|12682.4|12685.2|12683.2|12683.9|12681.9|2
1654657500000|2022-06-08 03:05:00|12684.3|12682.3|12683.8|12681.8|12684.4|12682.4|12683.7|12681.7|1
1654657510000|2022-06-08 03:05:10|12683.7|12681.7|12683.6|12681.6|12683.8|12681.8|12683.2|12681.2|2
1654657520000|2022-06-08 03:05:20|12683.9|12681.9|12685.2|12683.2|12685.3|12683.3|12683.8|12681.8|1
1654657530000|2022-06-08 03:05:30|12685.3|12683.3|12685.1|12683.1|12685.8|12683.8|12684.9|12682.9|4
1654657540000|2022-06-08 03:05:40|12685.2|12683.2|12684.8|12682.8|12685.6|12683.6|12684.4|12682.4|4
1654657550000|2022-06-08 03:05:50|12684.7|12682.7|12684.4|12682.4|12684.8|12682.8|12684.1|12682.1|0
1654657560000|2022-06-08 03:06:00|12684.3|12682.3|12683.7|12681.7|12684.7|12682.7|12683.6|12681.6|10
1654657570000|2022-06-08 03:06:10|12683.6|12681.6|12682.4|12680.4|12683.7|12681.7|12682.2|12680.2|9
1654657580000|2022-06-08 03:06:20|12682.3|12680.3|12681.1|12679.1|12682.9|12680.9|12680.9|12678.9|13
1654657590000|2022-06-08 03:06:30|12680.9|12678.9|12680.3|12678.3|12681.7|12679.7|12680.3|12678.3|34
1654657600000|2022-06-08 03:06:40|12680.2|12678.2|12679.2|12677.2|12680.2|12678.2|12677.6|12675.6|39
1654657610000|2022-06-08 03:06:50|12679.3|12677.3|12678.8|12676.8|12679.4|12677.4|12678.8|12676.8|18
1654657620000|2022-06-08 03:07:00|12678.9|12676.9|12677.2|12675.2|12679.2|12677.2|12676.6|12674.6|65
1654657630000|2022-06-08 03:07:10|12677.3|12675.3|12677.9|12675.9|12678.4|12676.4|12677.1|12675.1|6
1654657640000|2022-06-08 03:07:20|12678.1|12676.1|12676.4|12674.4|12678.3|12676.3|12676.3|12674.3|14
1654657650000|2022-06-08 03:07:30|12676.6|12674.6|12677.8|12675.8|12678.2|12676.2|12676.2|12674.2|11
1654657660000|2022-06-08 03:07:40|12677.9|12675.9|12678.3|12676.3|12679.2|12677.2|12677.7|12675.7|8
1654657670000|2022-06-08 03:07:50|12678.9|12676.9|12676.8|12674.8|12679.1|12677.1|12676.7|12674.7|35
1654657680000|2022-06-08 03:08:00|12676.7|12674.7|12675.4|12673.4|12676.7|12674.7|12674.3|12672.3|46
1654657690000|2022-06-08 03:08:10|12675.2|12673.2|12674.6|12672.6|12675.6|12673.6|12674.4|12672.4|16
1654657700000|2022-06-08 03:08:20|12674.4|12672.4|12674.8|12672.8|12675.2|12673.2|12672.7|12670.7|45
1654657710000|2022-06-08 03:08:30|12674.7|12672.7|12674.8|12672.8|12675.4|12673.4|12673.6|12671.6|27
1654657720000|2022-06-08 03:08:40|12674.9|12672.9|12674.6|12672.6|12675.3|12673.3|12674.3|12672.3|3
1654657730000|2022-06-08 03:08:50|12674.8|12672.8|12675.3|12673.3|12675.7|12673.7|12674.4|12672.4|5
1654657740000|2022-06-08 03:09:00|12675.2|12673.2|12674.6|12672.6|12675.3|12673.3|12674.1|12672.1|12
1654657750000|2022-06-08 03:09:10|12674.4|12672.4|12674.3|12672.3|12674.6|12672.6|12674.1|12672.1|5
1654657760000|2022-06-08 03:09:20|12674.1|12672.1|12673.3|12671.3|12674.1|12672.1|12673.3|12671.3|9
1654657770000|2022-06-08 03:09:30|12673.4|12671.4|12674.2|12672.2|12674.2|12672.2|12673.3|12671.3|3
1654657780000|2022-06-08 03:09:40|12674.3|12672.3|12673.1|12671.1|12674.4|12672.4|12673.1|12671.1|14
1654657790000|2022-06-08 03:09:50|12673.3|12671.3|12673.7|12671.7|12673.9|12671.9|12673.1|12671.1|9
1654657800000|2022-06-08 03:10:00|12673.9|12671.9|12673.3|12671.3|12674.2|12672.2|12673.2|12671.2|13
1654657810000|2022-06-08 03:10:10|12673.2|12671.2|12672.7|12670.7|12673.2|12671.2|12672.7|12670.7|9
1654657820000|2022-06-08 03:10:20|12672.8|12670.8|12670.9|12668.9|12672.8|12670.8|12669.9|12667.9|56
1654657830000|2022-06-08 03:10:30|12671.1|12669.1|12672.8|12670.8|12673.1|12671.1|12671.1|12669.1|34
1654657840000|2022-06-08 03:10:40|12672.9|12670.9|12673.3|12671.3|12673.4|12671.4|12672.6|12670.6|0
1654657850000|2022-06-08 03:10:50|12673.2|12671.2|12673.4|12671.4|12673.6|12671.6|12673.2|12671.2|4
1654657860000|2022-06-08 03:11:00|12673.3|12671.3|12673.1|12671.1|12673.4|12671.4|12672.2|12670.2|6
1654657870000|2022-06-08 03:11:10|12673.2|12671.2|12675.1|12673.1|12675.1|12673.1|12672.8|12670.8|14
1654657880000|2022-06-08 03:11:20|12674.9|12672.9|12674.3|12672.3|12675.1|12673.1|12673.8|12671.8|11
1654657890000|2022-06-08 03:11:30|12674.2|12672.2|12674.1|12672.1|12674.9|12672.9|12673.8|12671.8|9
1654657900000|2022-06-08 03:11:40|12674.2|12672.2|12674.9|12672.9|12674.9|12672.9|12674.1|12672.1|4
1654657910000|2022-06-08 03:11:50|12674.8|12672.8|12674.7|12672.7|12675.1|12673.1|12674.4|12672.4|10
1654657920000|2022-06-08 03:12:00|12674.6|12672.6|12674.2|12672.2|12674.6|12672.6|12673.4|12671.4|5
1654657930000|2022-06-08 03:12:10|12674.3|12672.3|12674.9|12672.9|12675.3|12673.3|12674.3|12672.3|3
1654657940000|2022-06-08 03:12:20|12675.1|12673.1|12673.1|12671.1|12675.3|12673.3|12672.7|12670.7|22
1654657950000|2022-06-08 03:12:30|12672.9|12670.9|12670.9|12668.9|12672.9|12670.9|12670.7|12668.7|23
1654657960000|2022-06-08 03:12:40|12670.8|12668.8|12669.3|12667.3|12670.9|12668.9|12669.3|12667.3|22
1654657970000|2022-06-08 03:12:50|12668.9|12666.9|12670.4|12668.4|12670.4|12668.4|12668.8|12666.8|8
1654657980000|2022-06-08 03:13:00|12670.6|12668.6|12670.6|12668.6|12671.4|12669.4|12670.2|12668.2|4
1654657990000|2022-06-08 03:13:10|12670.8|12668.8|12670.6|12668.6|12670.9|12668.9|12670.2|12668.2|6
1654658000000|2022-06-08 03:13:20|12670.4|12668.4|12670.2|12668.2|12670.6|12668.6|12669.6|12667.6|6
1654658010000|2022-06-08 03:13:30|12670.1|12668.1|12670.2|12668.2|12670.7|12668.7|12670.1|12668.1|2
1654658020000|2022-06-08 03:13:40|12670.1|12668.1|12669.2|12667.2|12670.6|12668.6|12668.8|12666.8|24
1654658030000|2022-06-08 03:13:50|12669.3|12667.3|12669.8|12667.8|12669.9|12667.9|12668.9|12666.9|4
1654658040000|2022-06-08 03:14:00|12669.9|12667.9|12666.6|12664.6|12670.2|12668.2|12666.6|12664.6|54
1654658050000|2022-06-08 03:14:10|12666.4|12664.4|12666.3|12664.3|12667.3|12665.3|12665.1|12663.1|51
1654658060000|2022-06-08 03:14:20|12666.1|12664.1|12667.1|12665.1|12667.1|12665.1|12665.9|12663.9|4
1654658070000|2022-06-08 03:14:30|12666.9|12664.9|12667.2|12665.2|12667.6|12665.6|12666.8|12664.8|11
1654658080000|2022-06-08 03:14:40|12667.3|12665.3|12668.2|12666.2|12668.7|12666.7|12666.9|12664.9|11
1654658090000|2022-06-08 03:14:50|12668.7|12666.7|12667.4|12665.4|12668.7|12666.7|12666.7|12664.7|16
1654658100000|2022-06-08 03:15:00|12667.3|12665.3|12663.7|12661.7|12667.3|12665.3|12663.6|12661.6|53
1654658110000|2022-06-08 03:15:10|12663.8|12661.8|12665.4|12663.4|12665.7|12663.7|12663.7|12661.7|18
1654658120000|2022-06-08 03:15:20|12664.9|12662.9|12665.6|12663.6|12666.6|12664.6|12664.7|12662.7|31
1654658130000|2022-06-08 03:15:30|12665.4|12663.4|12665.9|12663.9|12665.9|12663.9|12664.6|12662.6|26
1654658140000|2022-06-08 03:15:40|12665.7|12663.7|12666.7|12664.7|12666.9|12664.9|12665.2|12663.2|14
1654658150000|2022-06-08 03:15:50|12666.8|12664.8|12669.1|12667.1|12669.1|12667.1|12666.7|12664.7|8
1654658160000|2022-06-08 03:16:00|12668.9|12666.9|12668.7|12666.7|12669.8|12667.8|12667.9|12665.9|12
1654658170000|2022-06-08 03:16:10|12668.6|12666.6|12670.9|12668.9|12670.9|12668.9|12668.4|12666.4|20
1654658180000|2022-06-08 03:16:20|12671.1|12669.1|12669.7|12667.7|12671.3|12669.3|12669.2|12667.2|19
1654658190000|2022-06-08 03:16:30|12669.6|12667.6|12668.9|12666.9|12669.8|12667.8|12668.9|12666.9|7
1654658200000|2022-06-08 03:16:40|12668.8|12666.8|12666.4|12664.4|12669.8|12667.8|12666.4|12664.4|18
1654658210000|2022-06-08 03:16:50|12666.9|12664.9|12666.9|12664.9|12667.1|12665.1|12666.9|12664.9|8
1654658220000|2022-06-08 03:17:00|12666.8|12664.8|12665.3|12663.3|12666.8|12664.8|12665.3|12663.3|8
1654658230000|2022-06-08 03:17:10|12665.2|12663.2|12664.9|12662.9|12665.6|12663.6|12664.6|12662.6|16
1654658240000|2022-06-08 03:17:20|12664.8|12662.8|12663.9|12661.9|12664.8|12662.8|12663.6|12661.6|18
1654658250000|2022-06-08 03:17:30|12664.1|12662.1|12663.8|12661.8|12664.7|12662.7|12663.7|12661.7|5
1654658260000|2022-06-08 03:17:40|12663.7|12661.7|12664.4|12662.4|12664.6|12662.6|12663.7|12661.7|6
1654658270000|2022-06-08 03:17:50|12664.2|12662.2|12662.4|12660.4|12664.8|12662.8|12662.4|12660.4|40
1654658280000|2022-06-08 03:18:00|12662.3|12660.3|12661.4|12659.4|12662.7|12660.7|12661.2|12659.2|32
1654658290000|2022-06-08 03:18:10|12661.1|12659.1|12657.8|12655.8|12661.4|12659.4|12654.4|12652.4|247
1654658300000|2022-06-08 03:18:20|12657.9|12655.9|12658.3|12656.3|12658.4|12656.4|12656.9|12654.9|23
1654658310000|2022-06-08 03:18:30|12658.4|12656.4|12659.7|12657.7|12660.9|12658.9|12658.4|12656.4|25
1654658320000|2022-06-08 03:18:40|12659.6|12657.6|12658.4|12656.4|12659.9|12657.9|12657.8|12655.8|28
1654658330000|2022-06-08 03:18:50|12658.2|12656.2|12655.9|12653.9|12658.3|12656.3|12655.8|12653.8|19
1654658340000|2022-06-08 03:19:00|12655.8|12653.8|12652.2|12650.2|12655.9|12653.9|12651.6|12649.6|80
1654658350000|2022-06-08 03:19:10|12652.1|12650.1|12651.4|12649.4|12655.1|12653.1|12651.1|12649.1|54
1654658360000|2022-06-08 03:19:20|12651.3|12649.3|12649.1|12647.1|12651.6|12649.6|12647.9|12645.9|95
1654658370000|2022-06-08 03:19:30|12648.9|12646.9|12643.8|12641.8|12648.9|12646.9|12643.8|12641.8|129
1654658380000|2022-06-08 03:19:40|12643.9|12641.9|12645.1|12643.1|12645.9|12643.9|12643.8|12641.8|36
1654658390000|2022-06-08 03:19:50|12645.2|12643.2|12647.9|12645.9|12648.3|12646.3|12645.2|12643.2|42
1654658400000|2022-06-08 03:20:00|12647.7|12645.7|12647.2|12645.2|12648.7|12646.7|12645.8|12643.8|31
1654658410000|2022-06-08 03:20:10|12646.9|12644.9|12648.7|12646.7|12648.7|12646.7|12646.6|12644.6|19
1654658420000|2022-06-08 03:20:20|12648.8|12646.8|12649.4|12647.4|12650.2|12648.2|12648.7|12646.7|21
1654658430000|2022-06-08 03:20:30|12649.6|12647.6|12650.2|12648.2|12650.8|12648.8|12649.6|12647.6|16
1654658440000|2022-06-08 03:20:40|12650.1|12648.1|12651.7|12649.7|12651.9|12649.9|12649.8|12647.8|25
1654658450000|2022-06-08 03:20:50|12651.6|12649.6|12651.2|12649.2|12654.1|12652.1|12651.2|12649.2|42
1654658460000|2022-06-08 03:21:00|12651.3|12649.3|12653.7|12651.7|12653.7|12651.7|12651.2|12649.2|18
1654658470000|2022-06-08 03:21:10|12653.8|12651.8|12654.7|12652.7|12655.3|12653.3|12653.8|12651.8|18
1654658480000|2022-06-08 03:21:20|12654.6|12652.6|12654.7|12652.7|12654.9|12652.9|12653.9|12651.9|11
1654658490000|2022-06-08 03:21:30|12654.4|12652.4|12655.8|12653.8|12655.8|12653.8|12654.4|12652.4|23
1654658500000|2022-06-08 03:21:40|12655.7|12653.7|12655.1|12653.1|12656.9|12654.9|12655.1|12653.1|29
1654658510000|2022-06-08 03:21:50|12654.9|12652.9|12653.9|12651.9|12654.9|12652.9|12653.3|12651.3|9
1654658520000|2022-06-08 03:22:00|12653.7|12651.7|12652.9|12650.9|12654.2|12652.2|12652.6|12650.6|27
1654658530000|2022-06-08 03:22:10|12653.1|12651.1|12652.8|12650.8|12653.4|12651.4|12652.8|12650.8|14
1654658540000|2022-06-08 03:22:20|12651.8|12649.8|12651.3|12649.3|12653.3|12651.3|12650.8|12648.8|31
1654658550000|2022-06-08 03:22:30|12651.2|12649.2|12650.7|12648.7|12651.8|12649.8|12650.7|12648.7|11
1654658560000|2022-06-08 03:22:40|12650.8|12648.8|12650.2|12648.2|12653.2|12651.2|12650.2|12648.2|18
1654658570000|2022-06-08 03:22:50|12650.3|12648.3|12652.2|12650.2|12652.2|12650.2|12650.3|12648.3|12
1654658580000|2022-06-08 03:23:00|12652.3|12650.3|12652.2|12650.2|12652.4|12650.4|12651.2|12649.2|7
1654658590000|2022-06-08 03:23:10|12652.1|12650.1|12654.3|12652.3|12654.3|12652.3|12651.9|12649.9|13
1654658600000|2022-06-08 03:23:20|12654.4|12652.4|12654.8|12652.8|12655.1|12653.1|12654.1|12652.1|3
1654658610000|2022-06-08 03:23:30|12654.9|12652.9|12655.2|12653.2|12655.4|12653.4|12654.8|12652.8|14
1654658620000|2022-06-08 03:23:40|12655.3|12653.3|12654.2|12652.2|12655.3|12653.3|12654.2|12652.2|2
1654658630000|2022-06-08 03:23:50|12654.1|12652.1|12654.6|12652.6|12654.6|12652.6|12653.4|12651.4|1
1654658640000|2022-06-08 03:24:00|12654.4|12652.4|12655.3|12653.3|12656.3|12654.3|12653.9|12651.9|12
1654658650000|2022-06-08 03:24:10|12655.4|12653.4|12655.7|12653.7|12655.7|12653.7|12655.1|12653.1|6
1654658660000|2022-06-08 03:24:20|12655.8|12653.8|12655.2|12653.2|12656.3|12654.3|12655.2|12653.2|7
1654658670000|2022-06-08 03:24:30|12655.6|12653.6|12656.1|12654.1|12656.3|12654.3|12655.2|12653.2|8
1654658680000|2022-06-08 03:24:40|12655.9|12653.9|12654.7|12652.7|12656.1|12654.1|12654.7|12652.7|4
1654658690000|2022-06-08 03:24:50|12654.8|12652.8|12654.7|12652.7|12655.9|12653.9|12654.2|12652.2|10
1654658700000|2022-06-08 03:25:00|12654.8|12652.8|12651.3|12649.3|12654.8|12652.8|12651.1|12649.1|11
1654658710000|2022-06-08 03:25:10|12651.2|12649.2|12652.7|12650.7|12652.8|12650.8|12651.1|12649.1|10
1654658720000|2022-06-08 03:25:20|12652.8|12650.8|12652.6|12650.6|12652.8|12650.8|12651.4|12649.4|10
1654658730000|2022-06-08 03:25:30|12652.4|12650.4|12651.9|12649.9|12652.6|12650.6|12651.8|12649.8|2
1654658740000|2022-06-08 03:25:40|12652.1|12650.1|12650.2|12648.2|12652.3|12650.3|12650.1|12648.1|19
1654658750000|2022-06-08 03:25:50|12650.1|12648.1|12649.2|12647.2|12650.4|12648.4|12649.1|12647.1|5
1654658760000|2022-06-08 03:26:00|12649.1|12647.1|12649.7|12647.7|12650.6|12648.6|12648.8|12646.8|18
1654658770000|2022-06-08 03:26:10|12649.8|12647.8|12650.3|12648.3|12650.4|12648.4|12649.4|12647.4|12
1654658780000|2022-06-08 03:26:20|12649.9|12647.9|12650.3|12648.3|12650.8|12648.8|12649.9|12647.9|7
1654658790000|2022-06-08 03:26:30|12650.4|12648.4|12650.4|12648.4|12650.7|12648.7|12649.6|12647.6|9
1654658800000|2022-06-08 03:26:40|12650.6|12648.6|12650.7|12648.7|12650.8|12648.8|12650.4|12648.4|5
1654658810000|2022-06-08 03:26:50|12650.6|12648.6|12651.3|12649.3|12651.6|12649.6|12650.6|12648.6|7
1654658820000|2022-06-08 03:27:00|12651.4|12649.4|12649.3|12647.3|12651.6|12649.6|12649.3|12647.3|14
1654658830000|2022-06-08 03:27:10|12649.2|12647.2|12648.1|12646.1|12649.2|12647.2|12647.6|12645.6|22
1654658840000|2022-06-08 03:27:20|12647.7|12645.7|12648.2|12646.2|12648.3|12646.3|12647.3|12645.3|11
1654658850000|2022-06-08 03:27:30|12648.1|12646.1|12649.9|12647.9|12650.1|12648.1|12647.8|12645.8|7
1654658860000|2022-06-08 03:27:40|12650.1|12648.1|12651.4|12649.4|12651.4|12649.4|12650.1|12648.1|11
1654658870000|2022-06-08 03:27:50|12651.6|12649.6|12650.9|12648.9|12652.1|12650.1|12650.7|12648.7|10
1654658880000|2022-06-08 03:28:00|12651.1|12649.1|12650.4|12648.4|12651.2|12649.2|12649.8|12647.8|13
1654658890000|2022-06-08 03:28:10|12650.2|12648.2|12649.9|12647.9|12651.9|12649.9|12649.9|12647.9|26
1654658900000|2022-06-08 03:28:20|12650.2|12648.2|12650.6|12648.6|12650.9|12648.9|12650.1|12648.1|5
1654658910000|2022-06-08 03:28:30|12651.1|12649.1|12650.6|12648.6|12651.1|12649.1|12650.6|12648.6|5
1654658920000|2022-06-08 03:28:40|12650.2|12648.2|12649.7|12647.7|12650.4|12648.4|12649.7|12647.7|14
1654658930000|2022-06-08 03:28:50|12649.6|12647.6|12650.2|12648.2|12650.2|12648.2|12649.4|12647.4|2
1654658940000|2022-06-08 03:29:00|12650.3|12648.3|12650.2|12648.2|12650.3|12648.3|12649.7|12647.7|3
1654658950000|2022-06-08 03:29:10|12650.1|12648.1|12650.2|12648.2|12650.7|12648.7|12649.9|12647.9|6
1654658960000|2022-06-08 03:29:20|12650.4|12648.4|12655.1|12653.1|12655.7|12653.7|12650.4|12648.4|48
1654658970000|2022-06-08 03:29:30|12655.2|12653.2|12656.7|12654.7|12657.2|12655.2|12654.9|12652.9|29
1654658980000|2022-06-08 03:29:40|12656.3|12654.3|12657.6|12655.6|12657.7|12655.7|12656.3|12654.3|36
1654658990000|2022-06-08 03:29:50|12657.2|12655.2|12657.2|12655.2|12657.8|12655.8|12656.3|12654.3|19
1654659000000|2022-06-08 03:30:00|12656.9|12654.9|12655.6|12653.6|12656.9|12654.9|12654.4|12652.4|18
1654659010000|2022-06-08 03:30:10|12655.4|12653.4|12657.2|12655.2|12657.2|12655.2|12654.7|12652.7|9
1654659020000|2022-06-08 03:30:20|12657.1|12655.1|12656.7|12654.7|12657.2|12655.2|12656.3|12654.3|5
1654659030000|2022-06-08 03:30:30|12656.3|12654.3|12657.1|12655.1|12657.1|12655.1|12655.9|12653.9|3
1654659040000|2022-06-08 03:30:40|12656.7|12654.7|12656.9|12654.9|12657.1|12655.1|12656.4|12654.4|3
1654659050000|2022-06-08 03:30:50|12657.1|12655.1|12657.1|12655.1|12657.1|12655.1|12656.3|12654.3|13
1654659060000|2022-06-08 03:31:00|12656.9|12654.9|12660.6|12658.6|12660.7|12658.7|12656.7|12654.7|66
1654659070000|2022-06-08 03:31:10|12659.7|12657.7|12660.2|12658.2|12661.3|12659.3|12659.4|12657.4|28
1654659080000|2022-06-08 03:31:20|12660.1|12658.1|12660.1|12658.1|12660.8|12658.8|12659.6|12657.6|17
1654659090000|2022-06-08 03:31:30|12659.9|12657.9|12660.4|12658.4|12660.6|12658.6|12659.7|12657.7|0
1654659100000|2022-06-08 03:31:40|12660.3|12658.3|12660.4|12658.4|12661.1|12659.1|12660.3|12658.3|12
1654659110000|2022-06-08 03:31:50|12660.6|12658.6|12658.4|12656.4|12660.7|12658.7|12657.3|12655.3|44
1654659120000|2022-06-08 03:32:00|12658.6|12656.6|12659.4|12657.4|12659.6|12657.6|12658.4|12656.4|29
1654659130000|2022-06-08 03:32:10|12659.3|12657.3|12659.4|12657.4|12659.8|12657.8|12658.2|12656.2|7
1654659140000|2022-06-08 03:32:20|12659.3|12657.3|12658.1|12656.1|12659.3|12657.3|12657.6|12655.6|5
1654659150000|2022-06-08 03:32:30|12657.9|12655.9|12657.7|12655.7|12658.3|12656.3|12657.4|12655.4|1
1654659160000|2022-06-08 03:32:40|12657.8|12655.8|12655.8|12653.8|12658.4|12656.4|12655.8|12653.8|13
1654659170000|2022-06-08 03:32:50|12656.1|12654.1|12655.6|12653.6|12656.4|12654.4|12654.8|12652.8|3
1654659180000|2022-06-08 03:33:00|12655.7|12653.7|12655.2|12653.2|12656.3|12654.3|12654.9|12652.9|7
1654659190000|2022-06-08 03:33:10|12655.1|12653.1|12654.2|12652.2|12655.6|12653.6|12654.2|12652.2|15
1654659200000|2022-06-08 03:33:20|12653.9|12651.9|12650.3|12648.3|12653.9|12651.9|12649.7|12647.7|27
1654659210000|2022-06-08 03:33:30|12650.6|12648.6|12651.1|12649.1|12652.7|12650.7|12650.3|12648.3|34
1654659220000|2022-06-08 03:33:40|12651.2|12649.2|12651.3|12649.3|12652.3|12650.3|12650.9|12648.9|4
1654659230000|2022-06-08 03:33:50|12651.2|12649.2|12650.4|12648.4|12651.2|12649.2|12650.2|12648.2|7
1654659240000|2022-06-08 03:34:00|12650.6|12648.6|12651.8|12649.8|12652.2|12650.2|12650.2|12648.2|20
1654659250000|2022-06-08 03:34:10|12651.9|12649.9|12651.7|12649.7|12652.3|12650.3|12651.6|12649.6|7
1654659260000|2022-06-08 03:34:20|12651.4|12649.4|12651.4|12649.4|12652.1|12650.1|12650.7|12648.7|9
1654659270000|2022-06-08 03:34:30|12651.3|12649.3|12650.7|12648.7|12651.3|12649.3|12649.9|12647.9|7
1654659280000|2022-06-08 03:34:40|12650.3|12648.3|12651.4|12649.4|12651.6|12649.6|12650.3|12648.3|6
1654659290000|2022-06-08 03:34:50|12651.3|12649.3|12650.9|12648.9|12651.4|12649.4|12650.6|12648.6|5
1654659300000|2022-06-08 03:35:00|12650.8|12648.8|12650.6|12648.6|12651.6|12649.6|12650.6|12648.6|8
1654659310000|2022-06-08 03:35:10|12650.7|12648.7|12650.9|12648.9|12651.4|12649.4|12650.7|12648.7|2
1654659320000|2022-06-08 03:35:20|12651.1|12649.1|12652.7|12650.7|12652.9|12650.9|12651.1|12649.1|12
1654659330000|2022-06-08 03:35:30|12652.8|12650.8|12654.7|12652.7|12654.7|12652.7|12652.8|12650.8|12
1654659340000|2022-06-08 03:35:40|12654.8|12652.8|12654.3|12652.3|12655.2|12653.2|12654.1|12652.1|9
1654659350000|2022-06-08 03:35:50|12654.2|12652.2|12653.6|12651.6|12654.4|12652.4|12653.4|12651.4|8
1654659360000|2022-06-08 03:36:00|12653.7|12651.7|12653.2|12651.2|12653.7|12651.7|12653.1|12651.1|1
1654659370000|2022-06-08 03:36:10|12653.4|12651.4|12653.3|12651.3|12654.1|12652.1|12653.3|12651.3|4
1654659380000|2022-06-08 03:36:20|12653.2|12651.2|12653.8|12651.8|12653.8|12651.8|12653.1|12651.1|4
1654659390000|2022-06-08 03:36:30|12653.7|12651.7|12655.6|12653.6|12655.9|12653.9|12653.3|12651.3|8
1654659400000|2022-06-08 03:36:40|12655.7|12653.7|12657.6|12655.6|12657.6|12655.6|12655.4|12653.4|12
1654659410000|2022-06-08 03:36:50|12657.4|12655.4|12655.9|12653.9|12657.8|12655.8|12655.9|12653.9|37
1654659420000|2022-06-08 03:37:00|12655.7|12653.7|12656.3|12654.3|12657.7|12655.7|12655.6|12653.6|13
1654659430000|2022-06-08 03:37:10|12655.4|12653.4|12656.1|12654.1|12656.2|12654.2|12655.2|12653.2|8
1654659440000|2022-06-08 03:37:20|12655.8|12653.8|12654.4|12652.4|12655.8|12653.8|12654.2|12652.2|12
1654659450000|2022-06-08 03:37:30|12654.7|12652.7|12653.4|12651.4|12654.7|12652.7|12653.3|12651.3|3
1654659460000|2022-06-08 03:37:40|12653.3|12651.3|12653.6|12651.6|12654.1|12652.1|12653.3|12651.3|1
1654659470000|2022-06-08 03:37:50|12653.8|12651.8|12654.2|12652.2|12655.3|12653.3|12653.8|12651.8|8
1654659480000|2022-06-08 03:38:00|12654.7|12652.7|12655.1|12653.1|12655.1|12653.1|12654.7|12652.7|0
1654659490000|2022-06-08 03:38:10|12655.4|12653.4|12655.8|12653.8|12656.8|12654.8|12655.3|12653.3|6
1654659500000|2022-06-08 03:38:20|12655.9|12653.9|12656.4|12654.4|12656.7|12654.7|12655.8|12653.8|3
1654659510000|2022-06-08 03:38:30|12656.3|12654.3|12656.6|12654.6|12656.7|12654.7|12655.7|12653.7|10
1654659520000|2022-06-08 03:38:40|12656.2|12654.2|12655.1|12653.1|12656.3|12654.3|12654.9|12652.9|15
1654659530000|2022-06-08 03:38:50|12654.9|12652.9|12654.7|12652.7|12654.9|12652.9|12653.7|12651.7|8
1654659540000|2022-06-08 03:39:00|12654.6|12652.6|12654.1|12652.1|12654.9|12652.9|12653.7|12651.7|2
1654659550000|2022-06-08 03:39:10|12653.9|12651.9|12654.6|12652.6|12655.2|12653.2|12653.7|12651.7|4
1654659560000|2022-06-08 03:39:20|12654.7|12652.7|12655.2|12653.2|12655.2|12653.2|12654.7|12652.7|1
1654659570000|2022-06-08 03:39:30|12655.1|12653.1|12655.1|12653.1|12655.2|12653.2|12654.4|12652.4|1
1654659580000|2022-06-08 03:39:40|12655.2|12653.2|12654.4|12652.4|12655.2|12653.2|12654.4|12652.4|0
1654659590000|2022-06-08 03:39:50|12654.7|12652.7|12654.1|12652.1|12654.7|12652.7|12653.9|12651.9|3
1654659600000|2022-06-08 03:40:00|12653.9|12651.9|12654.1|12652.1|12654.6|12652.6|12653.4|12651.4|6
1654659610000|2022-06-08 03:40:10|12653.9|12651.9|12650.7|12648.7|12653.9|12651.9|12650.7|12648.7|34
1654659620000|2022-06-08 03:40:20|12650.9|12648.9|12650.3|12648.3|12651.6|12649.6|12650.2|12648.2|10
1654659630000|2022-06-08 03:40:30|12650.4|12648.4|12649.9|12647.9|12650.4|12648.4|12649.7|12647.7|19
1654659640000|2022-06-08 03:40:40|12650.2|12648.2|12650.7|12648.7|12650.9|12648.9|12649.7|12647.7|13
1654659650000|2022-06-08 03:40:50|12650.8|12648.8|12650.7|12648.7|12651.2|12649.2|12650.4|12648.4|10
1654659660000|2022-06-08 03:41:00|12650.8|12648.8|12650.6|12648.6|12653.4|12651.4|12650.2|12648.2|50
1654659670000|2022-06-08 03:41:10|12650.4|12648.4|12650.9|12648.9|12651.3|12649.3|12650.2|12648.2|12
1654659680000|2022-06-08 03:41:20|12650.8|12648.8|12649.9|12647.9|12650.8|12648.8|12649.8|12647.8|11
1654659690000|2022-06-08 03:41:30|12650.1|12648.1|12649.3|12647.3|12650.3|12648.3|12649.3|12647.3|4
1654659700000|2022-06-08 03:41:40|12649.6|12647.6|12648.7|12646.7|12649.7|12647.7|12648.7|12646.7|16
1654659710000|2022-06-08 03:41:50|12648.6|12646.6|12649.1|12647.1|12649.1|12647.1|12648.4|12646.4|10
1654659720000|2022-06-08 03:42:00|12649.7|12647.7|12651.7|12649.7|12653.1|12651.1|12649.6|12647.6|19
1654659730000|2022-06-08 03:42:10|12651.6|12649.6|12651.2|12649.2|12651.6|12649.6|12650.3|12648.3|4
1654659740000|2022-06-08 03:42:20|12651.1|12649.1|12651.7|12649.7|12651.7|12649.7|12650.9|12648.9|1
1654659750000|2022-06-08 03:42:30|12651.6|12649.6|12651.6|12649.6|12652.1|12650.1|12651.3|12649.3|5
1654659760000|2022-06-08 03:42:40|12651.9|12649.9|12652.4|12650.4|12652.9|12650.9|12651.7|12649.7|4
1654659770000|2022-06-08 03:42:50|12652.6|12650.6|12652.6|12650.6|12652.6|12650.6|12651.6|12649.6|10
1654659780000|2022-06-08 03:43:00|12652.4|12650.4|12653.6|12651.6|12654.1|12652.1|12652.3|12650.3|8
1654659790000|2022-06-08 03:43:10|12653.4|12651.4|12653.2|12651.2|12653.6|12651.6|12652.8|12650.8|16
1654659800000|2022-06-08 03:43:20|12653.3|12651.3|12653.2|12651.2|12654.1|12652.1|12652.8|12650.8|3
1654659810000|2022-06-08 03:43:30|12653.3|12651.3|12653.2|12651.2|12653.8|12651.8|12652.9|12650.9|12
1654659820000|2022-06-08 03:43:40|12652.7|12650.7|12651.9|12649.9|12652.7|12650.7|12651.4|12649.4|7
1654659830000|2022-06-08 03:43:50|12651.7|12649.7|12650.6|12648.6|12651.7|12649.7|12650.6|12648.6|5
1654659840000|2022-06-08 03:44:00|12650.4|12648.4|12649.3|12647.3|12650.7|12648.7|12649.3|12647.3|4
1654659850000|2022-06-08 03:44:10|12649.4|12647.4|12649.9|12647.9|12650.3|12648.3|12649.3|12647.3|8
1654659860000|2022-06-08 03:44:20|12649.8|12647.8|12648.9|12646.9|12649.9|12647.9|12648.8|12646.8|7
1654659870000|2022-06-08 03:44:30|12648.8|12646.8|12646.6|12644.6|12648.8|12646.8|12646.4|12644.4|42
1654659880000|2022-06-08 03:44:40|12646.4|12644.4|12647.6|12645.6|12647.8|12645.8|12646.2|12644.2|18
1654659890000|2022-06-08 03:44:50|12647.4|12645.4|12650.1|12648.1|12650.8|12648.8|12647.3|12645.3|10
1654659900000|2022-06-08 03:45:00|12650.3|12648.3|12648.7|12646.7|12650.3|12648.3|12648.3|12646.3|11
1654659910000|2022-06-08 03:45:10|12648.6|12646.6|12647.7|12645.7|12649.1|12647.1|12647.6|12645.6|1
1654659920000|2022-06-08 03:45:20|12647.6|12645.6|12647.9|12645.9|12648.1|12646.1|12647.2|12645.2|3
1654659930000|2022-06-08 03:45:30|12646.9|12644.9|12647.2|12645.2|12647.2|12645.2|12646.6|12644.6|31
1654659940000|2022-06-08 03:45:40|12647.1|12645.1|12649.2|12647.2|12649.6|12647.6|12647.1|12645.1|14
1654659950000|2022-06-08 03:45:50|12649.1|12647.1|12651.9|12649.9|12651.9|12649.9|12648.8|12646.8|13
1654659960000|2022-06-08 03:46:00|12651.8|12649.8|12653.2|12651.2|12654.1|12652.1|12651.8|12649.8|24
1654659970000|2022-06-08 03:46:10|12653.4|12651.4|12653.7|12651.7|12654.3|12652.3|12653.2|12651.2|5
1654659980000|2022-06-08 03:46:20|12653.6|12651.6|12653.3|12651.3|12653.6|12651.6|12653.3|12651.3|2
1654659990000|2022-06-08 03:46:30|12653.2|12651.2|12653.4|12651.4|12653.6|12651.6|12653.2|12651.2|3
1654660000000|2022-06-08 03:46:40|12653.3|12651.3|12652.8|12650.8|12653.6|12651.6|12652.8|12650.8|5
1654660010000|2022-06-08 03:46:50|12652.9|12650.9|12655.1|12653.1|12655.4|12653.4|12652.4|12650.4|13
1654660020000|2022-06-08 03:47:00|12654.8|12652.8|12654.6|12652.6|12655.2|12653.2|12654.2|12652.2|4
1654660030000|2022-06-08 03:47:10|12655.1|12653.1|12654.4|12652.4|12655.1|12653.1|12654.3|12652.3|13
1654660040000|2022-06-08 03:47:20|12654.3|12652.3|12657.6|12655.6|12658.7|12656.7|12654.3|12652.3|46
1654660050000|2022-06-08 03:47:30|12657.4|12655.4|12655.6|12653.6|12657.6|12655.6|12655.4|12653.4|11
1654660060000|2022-06-08 03:47:40|12655.2|12653.2|12654.9|12652.9|12655.2|12653.2|12654.4|12652.4|0
1654660070000|2022-06-08 03:47:50|12655.1|12653.1|12656.7|12654.7|12656.8|12654.8|12655.1|12653.1|4
1654660080000|2022-06-08 03:48:00|12656.8|12654.8|12657.8|12655.8|12658.2|12656.2|12656.8|12654.8|7
1654660090000|2022-06-08 03:48:10|12657.7|12655.7|12656.9|12654.9|12657.8|12655.8|12656.6|12654.6|4
1654660100000|2022-06-08 03:48:20|12656.8|12654.8|12657.4|12655.4|12657.6|12655.6|12656.3|12654.3|0
1654660110000|2022-06-08 03:48:30|12657.3|12655.3|12657.4|12655.4|12657.6|12655.6|12656.9|12654.9|7
1654660120000|2022-06-08 03:48:40|12657.6|12655.6|12657.2|12655.2|12658.1|12656.1|12656.7|12654.7|9
1654660130000|2022-06-08 03:48:50|12656.9|12654.9|12656.7|12654.7|12657.3|12655.3|12656.7|12654.7|4
1654660140000|2022-06-08 03:49:00|12656.8|12654.8|12658.2|12656.2|12658.2|12656.2|12656.8|12654.8|11
1654660150000|2022-06-08 03:49:10|12658.1|12656.1|12657.1|12655.1|12658.1|12656.1|12657.1|12655.1|5
1654660160000|2022-06-08 03:49:20|12656.9|12654.9|12656.3|12654.3|12656.9|12654.9|12656.2|12654.2|11
1654660170000|2022-06-08 03:49:30|12656.4|12654.4|12655.4|12653.4|12657.4|12655.4|12655.4|12653.4|20
1654660180000|2022-06-08 03:49:40|12655.6|12653.6|12656.4|12654.4|12656.6|12654.6|12655.6|12653.6|3
1654660190000|2022-06-08 03:49:50|12656.3|12654.3|12657.4|12655.4|12657.6|12655.6|12656.2|12654.2|4
1654660200000|2022-06-08 03:50:00|12654.8|12652.8|12653.9|12651.9|12655.1|12653.1|12653.7|12651.7|33
1654660210000|2022-06-08 03:50:10|12654.1|12652.1|12654.2|12652.2|12654.2|12652.2|12653.4|12651.4|3
1654660220000|2022-06-08 03:50:20|12654.1|12652.1|12653.9|12651.9|12654.2|12652.2|12653.7|12651.7|1
1654660230000|2022-06-08 03:50:30|12653.8|12651.8|12654.4|12652.4|12654.6|12652.6|12653.8|12651.8|0
1654660240000|2022-06-08 03:50:40|12654.3|12652.3|12652.1|12650.1|12654.4|12652.4|12651.9|12649.9|20
1654660250000|2022-06-08 03:50:50|12651.9|12649.9|12651.9|12649.9|12652.2|12650.2|12651.8|12649.8|7
1654660260000|2022-06-08 03:51:00|12652.7|12650.7|12655.6|12653.6|12655.7|12653.7|12652.7|12650.7|16
1654660270000|2022-06-08 03:51:10|12655.7|12653.7|12654.9|12652.9|12655.7|12653.7|12654.4|12652.4|9
1654660280000|2022-06-08 03:51:20|12654.8|12652.8|12654.6|12652.6|12655.8|12653.8|12654.6|12652.6|5
1654660290000|2022-06-08 03:51:30|12654.7|12652.7|12654.7|12652.7|12654.8|12652.8|12654.6|12652.6|1
1654660300000|2022-06-08 03:51:40|12655.1|12653.1|12655.8|12653.8|12655.9|12653.9|12655.1|12653.1|12
1654660310000|2022-06-08 03:51:50|12655.7|12653.7|12655.7|12653.7|12656.1|12654.1|12655.3|12653.3|18
1654660320000|2022-06-08 03:52:00|12655.6|12653.6|12656.3|12654.3|12656.4|12654.4|12655.6|12653.6|0
1654660330000|2022-06-08 03:52:10|12656.4|12654.4|12655.6|12653.6|12657.1|12655.1|12655.6|12653.6|16
1654660340000|2022-06-08 03:52:20|12655.4|12653.4|12655.1|12653.1|12655.6|12653.6|12654.4|12652.4|24
1654660350000|2022-06-08 03:52:30|12654.9|12652.9|12655.3|12653.3|12656.4|12654.4|12654.8|12652.8|12
1654660360000|2022-06-08 03:52:40|12655.4|12653.4|12655.2|12653.2|12655.4|12653.4|12654.9|12652.9|2
1654660370000|2022-06-08 03:52:50|12655.3|12653.3|12654.9|12652.9|12655.3|12653.3|12654.9|12652.9|5
1654660380000|2022-06-08 03:53:00|12654.4|12652.4|12654.6|12652.6|12654.9|12652.9|12654.4|12652.4|7
1654660390000|2022-06-08 03:53:10|12654.3|12652.3|12654.1|12652.1|12654.8|12652.8|12653.9|12651.9|7
1654660400000|2022-06-08 03:53:20|12654.2|12652.2|12653.3|12651.3|12654.4|12652.4|12653.3|12651.3|8
1654660410000|2022-06-08 03:53:30|12653.2|12651.2|12653.8|12651.8|12654.1|12652.1|12652.3|12650.3|8
1654660420000|2022-06-08 03:53:40|12654.2|12652.2|12653.6|12651.6|12654.2|12652.2|12653.1|12651.1|7
1654660430000|2022-06-08 03:53:50|12653.4|12651.4|12653.4|12651.4|12653.4|12651.4|12652.8|12650.8|3
1654660440000|2022-06-08 03:54:00|12653.2|12651.2|12653.2|12651.2|12653.7|12651.7|12653.2|12651.2|16
1654660450000|2022-06-08 03:54:10|12653.3|12651.3|12653.2|12651.2|12653.4|12651.4|12652.9|12650.9|1
1654660460000|2022-06-08 03:54:20|12653.3|12651.3|12652.3|12650.3|12653.4|12651.4|12651.8|12649.8|1
1654660470000|2022-06-08 03:54:30|12652.4|12650.4|12653.4|12651.4|12653.4|12651.4|12652.3|12650.3|2
1654660480000|2022-06-08 03:54:40|12653.6|12651.6|12654.8|12652.8|12654.8|12652.8|12653.4|12651.4|12
1654660490000|2022-06-08 03:54:50|12653.4|12651.4|12653.6|12651.6|12653.7|12651.7|12653.4|12651.4|2
1654660500000|2022-06-08 03:55:00|12653.4|12651.4|12653.9|12651.9|12654.2|12652.2|12652.3|12650.3|11
1654660510000|2022-06-08 03:55:10|12653.3|12651.3|12652.7|12650.7|12653.6|12651.6|12652.7|12650.7|9
1654660520000|2022-06-08 03:55:20|12652.6|12650.6|12652.2|12650.2|12652.6|12650.6|12652.2|12650.2|1
1654660530000|2022-06-08 03:55:30|12652.7|12650.7|12653.2|12651.2|12653.7|12651.7|12652.7|12650.7|5
1654660540000|2022-06-08 03:55:40|12653.3|12651.3|12653.2|12651.2|12653.4|12651.4|12653.2|12651.2|0
1654660550000|2022-06-08 03:55:50|12653.1|12651.1|12652.1|12650.1|12653.2|12651.2|12651.3|12649.3|17
1654660560000|2022-06-08 03:56:00|12651.9|12649.9|12653.8|12651.8|12654.6|12652.6|12651.9|12649.9|22
1654660570000|2022-06-08 03:56:10|12653.9|12651.9|12652.2|12650.2|12653.9|12651.9|12652.1|12650.1|3
1654660580000|2022-06-08 03:56:20|12652.3|12650.3|12653.4|12651.4|12653.6|12651.6|12652.3|12650.3|1
1654660590000|2022-06-08 03:56:30|12653.6|12651.6|12654.6|12652.6|12654.6|12652.6|12653.2|12651.2|4
1654660600000|2022-06-08 03:56:40|12654.4|12652.4|12653.4|12651.4|12654.6|12652.6|12653.2|12651.2|3
1654660610000|2022-06-08 03:56:50|12653.3|12651.3|12652.3|12650.3|12653.8|12651.8|12652.3|12650.3|11
1654660620000|2022-06-08 03:57:00|12652.2|12650.2|12653.3|12651.3|12653.4|12651.4|12652.2|12650.2|3
1654660630000|2022-06-08 03:57:10|12653.6|12651.6|12655.7|12653.7|12655.7|12653.7|12653.6|12651.6|6
1654660640000|2022-06-08 03:57:20|12655.8|12653.8|12655.7|12653.7|12655.9|12653.9|12654.9|12652.9|4
1654660650000|2022-06-08 03:57:30|12655.6|12653.6|12655.3|12653.3|12655.7|12653.7|12655.1|12653.1|1
1654660660000|2022-06-08 03:57:40|12655.2|12653.2|12655.4|12653.4|12655.4|12653.4|12654.6|12652.6|2
1654660670000|2022-06-08 03:57:50|12655.3|12653.3|12655.2|12653.2|12655.3|12653.3|12654.7|12652.7|0
1654660680000|2022-06-08 03:58:00|12655.1|12653.1|12654.9|12652.9|12655.3|12653.3|12654.4|12652.4|1
1654660690000|2022-06-08 03:58:10|12654.8|12652.8|12654.4|12652.4|12654.9|12652.9|12654.2|12652.2|1
1654660700000|2022-06-08 03:58:20|12654.6|12652.6|12652.4|12650.4|12654.6|12652.6|12652.1|12650.1|15
1654660710000|2022-06-08 03:58:30|12652.3|12650.3|12651.7|12649.7|12652.4|12650.4|12651.7|12649.7|3
1654660720000|2022-06-08 03:58:40|12651.6|12649.6|12651.4|12649.4|12651.8|12649.8|12651.3|12649.3|11
1654660730000|2022-06-08 03:58:50|12651.2|12649.2|12652.3|12650.3|12652.3|12650.3|12651.2|12649.2|1
1654660740000|2022-06-08 03:59:00|12652.2|12650.2|12654.6|12652.6|12654.6|12652.6|12652.2|12650.2|2
1654660750000|2022-06-08 03:59:10|12654.4|12652.4|12653.4|12651.4|12654.4|12652.4|12653.4|12651.4|4
1654660760000|2022-06-08 03:59:20|12653.7|12651.7|12653.6|12651.6|12653.7|12651.7|12653.3|12651.3|2
1654660770000|2022-06-08 03:59:30|12653.4|12651.4|12653.3|12651.3|12653.7|12651.7|12652.7|12650.7|7
1654660780000|2022-06-08 03:59:40|12653.6|12651.6|12653.2|12651.2|12653.8|12651.8|12653.2|12651.2|8
1654660790000|2022-06-08 03:59:50|12652.9|12650.9|12653.9|12651.9|12654.3|12652.3|12652.8|12650.8|10
1654660800000|2022-06-08 04:00:00|12653.8|12651.8|12652.6|12650.6|12654.3|12652.3|12652.6|12650.6|13
1654660810000|2022-06-08 04:00:10|12652.7|12650.7|12652.6|12650.6|12652.7|12650.7|12652.6|12650.6|0
1654660820000|2022-06-08 04:00:20|12652.1|12650.1|12653.2|12651.2|12653.4|12651.4|12652.1|12650.1|5
1654660830000|2022-06-08 04:00:30|12653.4|12651.4|12653.9|12651.9|12654.3|12652.3|12653.2|12651.2|8
1654660840000|2022-06-08 04:00:40|12654.1|12652.1|12653.3|12651.3|12654.2|12652.2|12653.2|12651.2|7
1654660850000|2022-06-08 04:00:50|12653.6|12651.6|12653.6|12651.6|12653.6|12651.6|12653.4|12651.4|0
1654660860000|2022-06-08 04:01:00|12653.4|12651.4|12652.4|12650.4|12653.4|12651.4|12652.4|12650.4|4
1654660870000|2022-06-08 04:01:10|12652.7|12650.7|12652.7|12650.7|12653.8|12651.8|12652.7|12650.7|6
1654660880000|2022-06-08 04:01:20|12652.6|12650.6|12652.3|12650.3|12652.9|12650.9|12652.3|12650.3|6
1654660890000|2022-06-08 04:01:30|12652.2|12650.2|12652.7|12650.7|12652.7|12650.7|12651.4|12649.4|17
1654660900000|2022-06-08 04:01:40|12652.6|12650.6|12652.7|12650.7|12653.2|12651.2|12652.2|12650.2|6
1654660910000|2022-06-08 04:01:50|12652.9|12650.9|12651.7|12649.7|12652.9|12650.9|12651.7|12649.7|1
1654660920000|2022-06-08 04:02:00|12650.9|12648.9|12649.9|12647.9|12651.2|12649.2|12649.7|12647.7|17
1654660930000|2022-06-08 04:02:10|12649.8|12647.8|12651.2|12649.2|12651.6|12649.6|12649.8|12647.8|7
1654660940000|2022-06-08 04:02:20|12651.1|12649.1|12651.8|12649.8|12651.8|12649.8|12650.9|12648.9|8
1654660950000|2022-06-08 04:02:30|12652.1|12650.1|12652.3|12650.3|12652.6|12650.6|12651.6|12649.6|9
1654660960000|2022-06-08 04:02:40|12652.2|12650.2|12652.4|12650.4|12652.4|12650.4|12651.7|12649.7|5
1654660970000|2022-06-08 04:02:50|12652.3|12650.3|12651.7|12649.7|12652.4|12650.4|12651.2|12649.2|10
1654660980000|2022-06-08 04:03:00|12651.8|12649.8|12651.3|12649.3|12651.8|12649.8|12650.9|12648.9|3
1654660990000|2022-06-08 04:03:10|12651.2|12649.2|12650.9|12648.9|12651.4|12649.4|12650.8|12648.8|1
1654661000000|2022-06-08 04:03:20|12650.8|12648.8|12650.7|12648.7|12650.9|12648.9|12650.7|12648.7|1
1654661010000|2022-06-08 04:03:30|12650.8|12648.8|12650.8|12648.8|12650.8|12648.8|12650.6|12648.6|1
1654661020000|2022-06-08 04:03:40|12650.9|12648.9|12651.6|12649.6|12651.6|12649.6|12650.9|12648.9|1
1654661030000|2022-06-08 04:03:50|12651.4|12649.4|12650.9|12648.9|12651.7|12649.7|12650.9|12648.9|3
1654661040000|2022-06-08 04:04:00|12650.8|12648.8|12650.9|12648.9|12651.1|12649.1|12650.8|12648.8|0
1654661050000|2022-06-08 04:04:10|12650.7|12648.7|12650.6|12648.6|12650.9|12648.9|12650.4|12648.4|7
1654661060000|2022-06-08 04:04:20|12650.4|12648.4|12651.2|12649.2|12651.2|12649.2|12650.4|12648.4|8
1654661070000|2022-06-08 04:04:30|12650.9|12648.9|12649.9|12647.9|12650.9|12648.9|12649.4|12647.4|26
1654661080000|2022-06-08 04:04:40|12649.8|12647.8|12649.9|12647.9|12650.1|12648.1|12649.1|12647.1|10
1654661090000|2022-06-08 04:04:50|12649.8|12647.8|12650.7|12648.7|12651.4|12649.4|12649.7|12647.7|16
1654661100000|2022-06-08 04:05:00|12650.6|12648.6|12650.9|12648.9|12650.9|12648.9|12650.2|12648.2|6
1654661110000|2022-06-08 04:05:10|12651.1|12649.1|12650.9|12648.9|12651.1|12649.1|12650.8|12648.8|0
1654661120000|2022-06-08 04:05:20|12651.1|12649.1|12652.3|12650.3|12652.6|12650.6|12651.1|12649.1|10
1654661130000|2022-06-08 04:05:30|12652.2|12650.2|12651.7|12649.7|12652.4|12650.4|12651.6|12649.6|2
1654661140000|2022-06-08 04:05:40|12651.8|12649.8|12653.3|12651.3|12653.4|12651.4|12651.8|12649.8|12
1654661150000|2022-06-08 04:05:50|12653.1|12651.1|12652.4|12650.4|12653.4|12651.4|12652.4|12650.4|5
1654661160000|2022-06-08 04:06:00|12652.6|12650.6|12651.3|12649.3|12652.7|12650.7|12651.2|12649.2|1
1654661170000|2022-06-08 04:06:10|12651.2|12649.2|12649.6|12647.6|12651.3|12649.3|12649.4|12647.4|6
1654661180000|2022-06-08 04:06:20|12649.8|12647.8|12649.8|12647.8|12650.1|12648.1|12649.4|12647.4|5
1654661190000|2022-06-08 04:06:30|12649.4|12647.4|12651.2|12649.2|12651.2|12649.2|12649.3|12647.3|10
1654661200000|2022-06-08 04:06:40|12651.3|12649.3|12651.6|12649.6|12651.6|12649.6|12651.3|12649.3|0
1654661210000|2022-06-08 04:06:50|12651.4|12649.4|12651.3|12649.3|12651.6|12649.6|12651.2|12649.2|2
1654661220000|2022-06-08 04:07:00|12651.2|12649.2|12649.9|12647.9|12651.2|12649.2|12649.4|12647.4|29
1654661230000|2022-06-08 04:07:10|12650.1|12648.1|12650.7|12648.7|12651.6|12649.6|12650.1|12648.1|6
1654661240000|2022-06-08 04:07:20|12650.8|12648.8|12650.7|12648.7|12651.2|12649.2|12650.6|12648.6|0
1654661250000|2022-06-08 04:07:30|12650.8|12648.8|12649.9|12647.9|12650.9|12648.9|12649.9|12647.9|0
1654661260000|2022-06-08 04:07:40|12649.4|12647.4|12650.8|12648.8|12650.8|12648.8|12649.2|12647.2|18
1654661270000|2022-06-08 04:07:50|12650.7|12648.7|12650.3|12648.3|12650.7|12648.7|12650.3|12648.3|1
1654661280000|2022-06-08 04:08:00|12650.4|12648.4|12650.3|12648.3|12650.6|12648.6|12650.2|12648.2|3
1654661290000|2022-06-08 04:08:10|12650.4|12648.4|12651.1|12649.1|12651.1|12649.1|12650.2|12648.2|5
1654661300000|2022-06-08 04:08:20|12650.9|12648.9|12650.4|12648.4|12651.1|12649.1|12649.9|12647.9|26
1654661310000|2022-06-08 04:08:30|12650.6|12648.6|12650.2|12648.2|12650.6|12648.6|12650.2|12648.2|3
1654661320000|2022-06-08 04:08:40|12650.3|12648.3|12650.4|12648.4|12650.4|12648.4|12650.2|12648.2|0
1654661330000|2022-06-08 04:08:50|12650.7|12648.7|12651.3|12649.3|12651.4|12649.4|12650.6|12648.6|2
1654661340000|2022-06-08 04:09:00|12651.2|12649.2|12650.2|12648.2|12651.2|12649.2|12650.1|12648.1|5
1654661350000|2022-06-08 04:09:10|12650.1|12648.1|12649.8|12647.8|12650.3|12648.3|12649.8|12647.8|0
1654661360000|2022-06-08 04:09:20|12649.9|12647.9|12649.9|12647.9|12649.9|12647.9|12649.9|12647.9|0
1654661370000|2022-06-08 04:09:30|12650.1|12648.1|12650.3|12648.3|12650.4|12648.4|12649.9|12647.9|6
1654661380000|2022-06-08 04:09:40|12650.4|12648.4|12649.6|12647.6|12650.4|12648.4|12649.4|12647.4|6
1654661390000|2022-06-08 04:09:50|12649.4|12647.4|12649.4|12647.4|12649.6|12647.6|12649.1|12647.1|3
1654661400000|2022-06-08 04:10:00|12649.3|12647.3|12649.4|12647.4|12649.6|12647.6|12649.1|12647.1|6
1654661410000|2022-06-08 04:10:10|12649.3|12647.3|12648.8|12646.8|12649.4|12647.4|12648.8|12646.8|3
1654661420000|2022-06-08 04:10:20|12648.9|12646.9|12650.9|12648.9|12651.1|12649.1|12648.9|12646.9|16
1654661430000|2022-06-08 04:10:30|12651.1|12649.1|12651.3|12649.3|12651.3|12649.3|12650.7|12648.7|2
1654661440000|2022-06-08 04:10:40|12651.1|12649.1|12651.4|12649.4|12651.4|12649.4|12650.8|12648.8|8
1654661450000|2022-06-08 04:10:50|12651.2|12649.2|12651.1|12649.1|12651.3|12649.3|12650.6|12648.6|11
1654661460000|2022-06-08 04:11:00|12651.2|12649.2|12649.7|12647.7|12651.2|12649.2|12649.7|12647.7|4
1654661470000|2022-06-08 04:11:10|12649.6|12647.6|12649.7|12647.7|12649.8|12647.8|12649.1|12647.1|8
1654661480000|2022-06-08 04:11:20|12649.4|12647.4|12649.9|12647.9|12650.3|12648.3|12649.1|12647.1|10
1654661490000|2022-06-08 04:11:30|12649.8|12647.8|12650.1|12648.1|12650.1|12648.1|12649.7|12647.7|3
1654661500000|2022-06-08 04:11:40|||||||||1
1654661510000|2022-06-08 04:11:50|12650.2|12648.2|12649.7|12647.7|12650.2|12648.2|12649.7|12647.7|4
1654661520000|2022-06-08 04:12:00|12649.8|12647.8|12650.1|12648.1|12650.7|12648.7|12649.8|12647.8|6
1654661530000|2022-06-08 04:12:10|12650.2|12648.2|12649.7|12647.7|12650.2|12648.2|12649.4|12647.4|8
1654661540000|2022-06-08 04:12:20|12649.6|12647.6|12648.1|12646.1|12649.6|12647.6|12647.9|12645.9|47
1654661550000|2022-06-08 04:12:30|12647.9|12645.9|12648.6|12646.6|12648.6|12646.6|12647.7|12645.7|10
1654661560000|2022-06-08 04:12:40|12648.4|12646.4|12647.6|12645.6|12648.6|12646.6|12647.6|12645.6|24
1654661570000|2022-06-08 04:12:50|12647.7|12645.7|12647.8|12645.8|12648.1|12646.1|12647.7|12645.7|8
1654661580000|2022-06-08 04:13:00|12647.9|12645.9|12647.3|12645.3|12647.9|12645.9|12647.3|12645.3|1
1654661590000|2022-06-08 04:13:10|12647.2|12645.2|12647.1|12645.1|12647.4|12645.4|12647.1|12645.1|8
1654661600000|2022-06-08 04:13:20|12647.2|12645.2|12647.3|12645.3|12647.6|12645.6|12646.9|12644.9|10
1654661610000|2022-06-08 04:13:30|12647.2|12645.2|12648.1|12646.1|12648.1|12646.1|12646.7|12644.7|27
1654661620000|2022-06-08 04:13:40|12648.2|12646.2|12648.2|12646.2|12648.3|12646.3|12647.8|12645.8|3
1654661630000|2022-06-08 04:13:50|12648.3|12646.3|12650.3|12648.3|12650.3|12648.3|12648.3|12646.3|13
1654661640000|2022-06-08 04:14:00|12650.4|12648.4|12649.3|12647.3|12650.9|12648.9|12649.2|12647.2|19
1654661650000|2022-06-08 04:14:10|12649.2|12647.2|12649.2|12647.2|12649.2|12647.2|12648.3|12646.3|2
1654661660000|2022-06-08 04:14:20|12649.3|12647.3|12649.2|12647.2|12649.3|12647.3|12648.7|12646.7|1
1654661670000|2022-06-08 04:14:30|12649.4|12647.4|12649.4|12647.4|12649.4|12647.4|12649.2|12647.2|0
1654661680000|2022-06-08 04:14:40|12649.3|12647.3|12650.2|12648.2|12650.2|12648.2|12649.3|12647.3|3
1654661690000|2022-06-08 04:14:50|12650.1|12648.1|12649.9|12647.9|12650.2|12648.2|12649.9|12647.9|2
1654661700000|2022-06-08 04:15:00|12649.7|12647.7|12649.8|12647.8|12649.9|12647.9|12649.3|12647.3|6
1654661710000|2022-06-08 04:15:10|12649.4|12647.4|12649.7|12647.7|12650.2|12648.2|12649.4|12647.4|6
1654661720000|2022-06-08 04:15:20|12649.8|12647.8|12649.9|12647.9|12650.2|12648.2|12649.4|12647.4|8
1654661730000|2022-06-08 04:15:30|12650.1|12648.1|12649.8|12647.8|12650.4|12648.4|12649.6|12647.6|23
1654661740000|2022-06-08 04:15:40|12649.7|12647.7|12649.7|12647.7|12649.7|12647.7|12649.6|12647.6|3
1654661750000|2022-06-08 04:15:50|12649.9|12647.9|12649.8|12647.8|12649.9|12647.9|12649.8|12647.8|1
1654661760000|2022-06-08 04:16:00|12650.3|12648.3|12650.1|12648.1|12650.9|12648.9|12649.9|12647.9|7
1654661770000|2022-06-08 04:16:10|12649.9|12647.9|12650.4|12648.4|12650.9|12648.9|12649.9|12647.9|2
1654661780000|2022-06-08 04:16:20|12650.3|12648.3|12650.4|12648.4|12650.8|12648.8|12650.2|12648.2|2
1654661790000|2022-06-08 04:16:30|12650.3|12648.3|12650.3|12648.3|12650.3|12648.3|12650.2|12648.2|4
1654661800000|2022-06-08 04:16:40|12650.2|12648.2|12650.2|12648.2|12650.3|12648.3|12650.1|12648.1|3
1654661810000|2022-06-08 04:16:50|12650.4|12648.4|12650.6|12648.6|12650.6|12648.6|12650.3|12648.3|7
1654661820000|2022-06-08 04:17:00|12650.4|12648.4|12650.6|12648.6|12650.6|12648.6|12650.4|12648.4|0
1654661830000|2022-06-08 04:17:10|12650.3|12648.3|12648.8|12646.8|12650.4|12648.4|12648.6|12646.6|23
1654661840000|2022-06-08 04:17:20|12648.9|12646.9|12649.3|12647.3|12649.3|12647.3|12648.8|12646.8|1
1654661850000|2022-06-08 04:17:30|12649.4|12647.4|12650.3|12648.3|12650.4|12648.4|12649.4|12647.4|5
1654661860000|2022-06-08 04:17:40|12650.4|12648.4|12650.7|12648.7|12650.7|12648.7|12650.3|12648.3|5
1654661870000|2022-06-08 04:17:50|12650.8|12648.8|12650.9|12648.9|12650.9|12648.9|12650.8|12648.8|5
1654661880000|2022-06-08 04:18:00|12650.7|12648.7|12651.6|12649.6|12652.1|12650.1|12650.7|12648.7|18
1654661890000|2022-06-08 04:18:10|12651.8|12649.8|12653.3|12651.3|12653.6|12651.6|12651.6|12649.6|36
1654661900000|2022-06-08 04:18:20|12653.2|12651.2|12652.8|12650.8|12653.2|12651.2|12652.8|12650.8|6
1654661910000|2022-06-08 04:18:30|12653.1|12651.1|12653.7|12651.7|12654.1|12652.1|12652.8|12650.8|13
1654661920000|2022-06-08 04:18:40|12653.8|12651.8|12654.2|12652.2|12654.2|12652.2|12653.2|12651.2|3
1654661930000|2022-06-08 04:18:50|12654.1|12652.1|12654.3|12652.3|12654.4|12652.4|12654.1|12652.1|6
1654661940000|2022-06-08 04:19:00|12654.4|12652.4|12654.6|12652.6|12654.7|12652.7|12654.3|12652.3|9
1654661950000|2022-06-08 04:19:10|12654.7|12652.7|12654.1|12652.1|12654.7|12652.7|12653.8|12651.8|9
1654661960000|2022-06-08 04:19:20|12653.6|12651.6|12654.4|12652.4|12659.2|12657.2|12653.3|12651.3|123
1654661970000|2022-06-08 04:19:30|12654.6|12652.6|12653.9|12651.9|12654.7|12652.7|12653.7|12651.7|9
1654661980000|2022-06-08 04:19:40|12654.1|12652.1|12651.2|12649.2|12654.4|12652.4|12650.6|12648.6|24
1654661990000|2022-06-08 04:19:50|12650.9|12648.9|12651.1|12649.1|12651.6|12649.6|12650.6|12648.6|11
1654662000000|2022-06-08 04:20:00|12651.2|12649.2|12652.1|12650.1|12652.6|12650.6|12650.9|12648.9|3
1654662010000|2022-06-08 04:20:10|12652.3|12650.3|12652.8|12650.8|12653.4|12651.4|12652.2|12650.2|7
1654662020000|2022-06-08 04:20:20|12652.7|12650.7|12652.4|12650.4|12652.8|12650.8|12652.3|12650.3|5
1654662030000|2022-06-08 04:20:30|12652.3|12650.3|12653.4|12651.4|12653.4|12651.4|12652.2|12650.2|7
1654662040000|2022-06-08 04:20:40|12653.3|12651.3|12653.9|12651.9|12653.9|12651.9|12653.2|12651.2|9
1654662050000|2022-06-08 04:20:50|12654.1|12652.1|12653.9|12651.9|12654.2|12652.2|12653.6|12651.6|1
1654662060000|2022-06-08 04:21:00|12653.7|12651.7|12654.2|12652.2|12654.2|12652.2|12653.7|12651.7|2
1654662070000|2022-06-08 04:21:10|12654.4|12652.4|12656.3|12654.3|12656.4|12654.4|12654.3|12652.3|15
1654662080000|2022-06-08 04:21:20|12656.2|12654.2|12657.9|12655.9|12658.6|12656.6|12655.6|12653.6|16
1654662090000|2022-06-08 04:21:30|12657.8|12655.8|12658.3|12656.3|12659.3|12657.3|12657.2|12655.2|15
1654662100000|2022-06-08 04:21:40|12658.4|12656.4|12659.9|12657.9|12660.1|12658.1|12658.3|12656.3|25
1654662110000|2022-06-08 04:21:50|12659.8|12657.8|12659.9|12657.9|12660.3|12658.3|12659.2|12657.2|13
1654662120000|2022-06-08 04:22:00|12659.8|12657.8|12660.6|12658.6|12660.9|12658.9|12659.7|12657.7|18
1654662130000|2022-06-08 04:22:10|12660.4|12658.4|12661.4|12659.4|12661.8|12659.8|12659.7|12657.7|58
1654662140000|2022-06-08 04:22:20|12661.3|12659.3|12660.4|12658.4|12661.9|12659.9|12659.9|12657.9|13
1654662150000|2022-06-08 04:22:30|12659.2|12657.2|12659.7|12657.7|12659.7|12657.7|12657.9|12655.9|14
1654662160000|2022-06-08 04:22:40|12659.6|12657.6|12658.3|12656.3|12659.6|12657.6|12657.8|12655.8|11
1654662170000|2022-06-08 04:22:50|12658.4|12656.4|12658.9|12656.9|12659.3|12657.3|12658.1|12656.1|9
1654662180000|2022-06-08 04:23:00|12659.1|12657.1|12659.2|12657.2|12659.2|12657.2|12658.7|12656.7|1
1654662190000|2022-06-08 04:23:10|12659.4|12657.4|12658.8|12656.8|12660.1|12658.1|12658.7|12656.7|10
1654662200000|2022-06-08 04:23:20|12658.7|12656.7|12658.4|12656.4|12659.2|12657.2|12658.1|12656.1|9
1654662210000|2022-06-08 04:23:30|12658.7|12656.7|12658.7|12656.7|12659.3|12657.3|12658.3|12656.3|1
1654662220000|2022-06-08 04:23:40|12658.6|12656.6|12658.2|12656.2|12658.6|12656.6|12657.8|12655.8|3
1654662230000|2022-06-08 04:23:50|12658.3|12656.3|12658.2|12656.2|12658.6|12656.6|12658.2|12656.2|0
1654662240000|2022-06-08 04:24:00|12658.3|12656.3|12657.6|12655.6|12658.7|12656.7|12657.4|12655.4|2
1654662250000|2022-06-08 04:24:10|12657.4|12655.4|12657.3|12655.3|12657.7|12655.7|12657.1|12655.1|5
1654662260000|2022-06-08 04:24:20|12657.4|12655.4|12657.4|12655.4|12657.8|12655.8|12656.9|12654.9|7
1654662270000|2022-06-08 04:24:30|12657.3|12655.3|12657.4|12655.4|12657.4|12655.4|12657.3|12655.3|0
1654662280000|2022-06-08 04:24:40|12657.3|12655.3|12658.4|12656.4|12658.9|12656.9|12657.3|12655.3|4
1654662290000|2022-06-08 04:24:50|12658.8|12656.8|12658.2|12656.2|12658.8|12656.8|12657.9|12655.9|3
1654662300000|2022-06-08 04:25:00|12658.3|12656.3|12658.9|12656.9|12659.1|12657.1|12658.3|12656.3|0
1654662310000|2022-06-08 04:25:10|12658.8|12656.8|12658.9|12656.9|12659.8|12657.8|12658.7|12656.7|5
1654662320000|2022-06-08 04:25:20|12658.8|12656.8|12658.3|12656.3|12659.1|12657.1|12658.1|12656.1|5
1654662330000|2022-06-08 04:25:30|12658.2|12656.2|12659.2|12657.2|12659.3|12657.3|12658.1|12656.1|7
1654662340000|2022-06-08 04:25:40|12659.8|12657.8|12659.9|12657.9|12659.9|12657.9|12659.4|12657.4|10
1654662350000|2022-06-08 04:25:50|12660.1|12658.1|12660.9|12658.9|12661.3|12659.3|12659.9|12657.9|3
1654662360000|2022-06-08 04:26:00|12661.3|12659.3|12660.2|12658.2|12661.3|12659.3|12660.1|12658.1|7
1654662370000|2022-06-08 04:26:10|12660.7|12658.7|12659.9|12657.9|12660.7|12658.7|12659.6|12657.6|5
1654662380000|2022-06-08 04:26:20|12660.1|12658.1|12660.8|12658.8|12660.8|12658.8|12659.9|12657.9|2
1654662390000|2022-06-08 04:26:30|12660.9|12658.9|12660.4|12658.4|12660.9|12658.9|12660.2|12658.2|2
1654662400000|2022-06-08 04:26:40|12660.3|12658.3|12660.2|12658.2|12660.4|12658.4|12660.2|12658.2|1
1654662410000|2022-06-08 04:26:50|12660.3|12658.3|12659.3|12657.3|12660.4|12658.4|12659.2|12657.2|3
1654662420000|2022-06-08 04:27:00|12659.2|12657.2|12659.4|12657.4|12660.3|12658.3|12659.2|12657.2|3
1654662430000|2022-06-08 04:27:10|12659.3|12657.3|12659.4|12657.4|12660.2|12658.2|12659.1|12657.1|15
1654662440000|2022-06-08 04:27:20|12659.2|12657.2|12659.2|12657.2|12659.4|12657.4|12659.2|12657.2|0
1654662450000|2022-06-08 04:27:30|12659.1|12657.1|12659.3|12657.3|12659.3|12657.3|12658.9|12656.9|0
1654662460000|2022-06-08 04:27:40|12659.4|12657.4|12657.2|12655.2|12659.4|12657.4|12655.8|12653.8|29
1654662470000|2022-06-08 04:27:50|12656.7|12654.7|12656.4|12654.4|12657.7|12655.7|12656.4|12654.4|5
1654662480000|2022-06-08 04:28:00|12656.6|12654.6|12658.3|12656.3|12658.3|12656.3|12656.4|12654.4|10
1654662490000|2022-06-08 04:28:10|12658.2|12656.2|12656.1|12654.1|12658.2|12656.2|12655.9|12653.9|11
1654662500000|2022-06-08 04:28:20|12656.2|12654.2|12655.7|12653.7|12656.8|12654.8|12655.7|12653.7|8
1654662510000|2022-06-08 04:28:30|12655.6|12653.6|12655.9|12653.9|12655.9|12653.9|12655.1|12653.1|5
1654662520000|2022-06-08 04:28:40|12655.8|12653.8|12656.7|12654.7|12657.3|12655.3|12655.8|12653.8|8
1654662530000|2022-06-08 04:28:50|12656.8|12654.8|12657.3|12655.3|12657.8|12655.8|12656.4|12654.4|9
1654662540000|2022-06-08 04:29:00|12657.4|12655.4|12658.6|12656.6|12659.1|12657.1|12657.4|12655.4|7
1654662550000|2022-06-08 04:29:10|12658.4|12656.4|12657.2|12655.2|12658.9|12656.9|12657.1|12655.1|15
1654662560000|2022-06-08 04:29:20|12657.3|12655.3|12657.4|12655.4|12657.4|12655.4|12657.2|12655.2|0
1654662570000|2022-06-08 04:29:30|12657.6|12655.6|12658.2|12656.2|12658.8|12656.8|12657.6|12655.6|3
1654662580000|2022-06-08 04:29:40|12658.4|12656.4|12659.7|12657.7|12660.4|12658.4|12658.2|12656.2|10
1654662590000|2022-06-08 04:29:50|12659.6|12657.6|12658.9|12656.9|12659.6|12657.6|12658.7|12656.7|3
1654662600000|2022-06-08 04:30:00|12658.8|12656.8|12659.2|12657.2|12659.4|12657.4|12657.9|12655.9|9
1654662610000|2022-06-08 04:30:10|12658.9|12656.9|12660.2|12658.2|12660.6|12658.6|12658.9|12656.9|9
1654662620000|2022-06-08 04:30:20|12659.7|12657.7|12659.2|12657.2|12660.2|12658.2|12658.8|12656.8|6
1654662630000|2022-06-08 04:30:30|12659.1|12657.1|12657.1|12655.1|12660.6|12658.6|12657.1|12655.1|23
1654662640000|2022-06-08 04:30:40|12657.2|12655.2|12657.7|12655.7|12657.8|12655.8|12656.6|12654.6|14
1654662650000|2022-06-08 04:30:50|12657.8|12655.8|12655.4|12653.4|12658.4|12656.4|12655.2|12653.2|12
1654662660000|2022-06-08 04:31:00|12655.7|12653.7|12656.2|12654.2|12656.2|12654.2|12655.3|12653.3|8
1654662670000|2022-06-08 04:31:10|12656.3|12654.3|12655.9|12653.9|12657.8|12655.8|12655.9|12653.9|14
1654662680000|2022-06-08 04:31:20|12655.8|12653.8|12656.7|12654.7|12656.7|12654.7|12655.3|12653.3|13
1654662690000|2022-06-08 04:31:30|12656.4|12654.4|12656.1|12654.1|12657.1|12655.1|12656.1|12654.1|11
1654662700000|2022-06-08 04:31:40|12655.9|12653.9|12654.4|12652.4|12655.9|12653.9|12654.4|12652.4|9
1654662710000|2022-06-08 04:31:50|12654.3|12652.3|12654.3|12652.3|12655.1|12653.1|12654.3|12652.3|11
1654662720000|2022-06-08 04:32:00|12654.4|12652.4|12654.4|12652.4|12655.8|12653.8|12654.4|12652.4|12
1654662730000|2022-06-08 04:32:10|12654.3|12652.3|12655.2|12653.2|12657.1|12655.1|12654.3|12652.3|13
1654662740000|2022-06-08 04:32:20|12655.3|12653.3|12655.4|12653.4|12655.9|12653.9|12654.7|12652.7|24
1654662750000|2022-06-08 04:32:30|12655.3|12653.3|12656.7|12654.7|12656.8|12654.8|12654.9|12652.9|11
1654662760000|2022-06-08 04:32:40|12656.8|12654.8|12656.6|12654.6|12657.1|12655.1|12656.4|12654.4|4
1654662770000|2022-06-08 04:32:50|12656.7|12654.7|12657.8|12655.8|12658.2|12656.2|12656.7|12654.7|8
1654662780000|2022-06-08 04:33:00|12658.2|12656.2|12657.7|12655.7|12658.2|12656.2|12657.4|12655.4|19
1654662790000|2022-06-08 04:33:10|12657.4|12655.4|12657.1|12655.1|12657.4|12655.4|12655.9|12653.9|15
1654662800000|2022-06-08 04:33:20|12656.9|12654.9|12656.3|12654.3|12657.7|12655.7|12656.1|12654.1|14
1654662810000|2022-06-08 04:33:30|12656.2|12654.2|12656.6|12654.6|12656.7|12654.7|12655.7|12653.7|6
1654662820000|2022-06-08 04:33:40|12656.7|12654.7|12655.2|12653.2|12656.7|12654.7|12655.2|12653.2|9
1654662830000|2022-06-08 04:33:50|12655.3|12653.3|12655.6|12653.6|12655.9|12653.9|12655.3|12653.3|1
1654662840000|2022-06-08 04:34:00|12655.4|12653.4|12656.3|12654.3|12656.3|12654.3|12655.4|12653.4|3
1654662850000|2022-06-08 04:34:10|12656.4|12654.4|12657.1|12655.1|12657.3|12655.3|12656.4|12654.4|27
1654662860000|2022-06-08 04:34:20|12656.9|12654.9|12656.9|12654.9|12657.3|12655.3|12656.3|12654.3|30
1654662870000|2022-06-08 04:34:30|12657.1|12655.1|12657.2|12655.2|12657.6|12655.6|12656.6|12654.6|4
1654662880000|2022-06-08 04:34:40|12657.4|12655.4|12657.1|12655.1|12658.2|12656.2|12656.9|12654.9|22
1654662890000|2022-06-08 04:34:50|12658.2|12656.2|12658.8|12656.8|12658.9|12656.9|12657.2|12655.2|67
1654662900000|2022-06-08 04:35:00|12658.4|12656.4|12656.9|12654.9|12658.9|12656.9|12656.7|12654.7|15
1654662910000|2022-06-08 04:35:10|12656.8|12654.8|12657.2|12655.2|12657.6|12655.6|12655.7|12653.7|7
1654662920000|2022-06-08 04:35:20|12657.3|12655.3|12656.7|12654.7|12658.1|12656.1|12656.7|12654.7|21
1654662930000|2022-06-08 04:35:30|12656.8|12654.8|12655.1|12653.1|12657.1|12655.1|12654.7|12652.7|24
1654662940000|2022-06-08 04:35:40|12655.2|12653.2|12655.3|12653.3|12655.6|12653.6|12654.7|12652.7|5
1654662950000|2022-06-08 04:35:50|12655.1|12653.1|12655.2|12653.2|12656.1|12654.1|12655.1|12653.1|5
1654662960000|2022-06-08 04:36:00|12654.7|12652.7|12655.2|12653.2|12655.4|12653.4|12654.3|12652.3|9
1654662970000|2022-06-08 04:36:10|12655.1|12653.1|12655.2|12653.2|12655.2|12653.2|12654.1|12652.1|7
1654662980000|2022-06-08 04:36:20|12655.3|12653.3|12654.4|12652.4|12656.1|12654.1|12654.4|12652.4|15
1654662990000|2022-06-08 04:36:30|12654.7|12652.7|12655.4|12653.4|12655.4|12653.4|12654.4|12652.4|11
1654663000000|2022-06-08 04:36:40|12655.2|12653.2|12654.1|12652.1|12655.3|12653.3|12653.7|12651.7|20
1654663010000|2022-06-08 04:36:50|12654.2|12652.2|12653.7|12651.7|12654.4|12652.4|12653.3|12651.3|11
1654663020000|2022-06-08 04:37:00|12653.8|12651.8|12653.9|12651.9|12653.9|12651.9|12653.6|12651.6|0
1654663030000|2022-06-08 04:37:10|12653.8|12651.8|12653.6|12651.6|12653.9|12651.9|12653.4|12651.4|3
1654663040000|2022-06-08 04:37:20|12653.7|12651.7|12653.6|12651.6|12654.1|12652.1|12653.6|12651.6|1
1654663050000|2022-06-08 04:37:30|12653.4|12651.4|12655.4|12653.4|12655.4|12653.4|12653.4|12651.4|29
1654663060000|2022-06-08 04:37:40|12655.3|12653.3|12654.8|12652.8|12655.6|12653.6|12654.8|12652.8|20
1654663070000|2022-06-08 04:37:50|12654.7|12652.7|12655.4|12653.4|12655.8|12653.8|12654.2|12652.2|16
1654663080000|2022-06-08 04:38:00|12655.7|12653.7|12655.6|12653.6|12655.8|12653.8|12655.2|12653.2|4
1654663090000|2022-06-08 04:38:10|12655.4|12653.4|12654.9|12652.9|12655.6|12653.6|12654.8|12652.8|9
1654663100000|2022-06-08 04:38:20|12654.8|12652.8|12653.3|12651.3|12654.8|12652.8|12653.3|12651.3|10
1654663110000|2022-06-08 04:38:30|12653.2|12651.2|12653.4|12651.4|12653.8|12651.8|12652.6|12650.6|32
1654663120000|2022-06-08 04:38:40|12653.8|12651.8|12654.1|12652.1|12654.3|12652.3|12653.6|12651.6|17
1654663130000|2022-06-08 04:38:50|12653.6|12651.6|12654.8|12652.8|12654.8|12652.8|12653.3|12651.3|40
1654663140000|2022-06-08 04:39:00|12654.6|12652.6|12655.9|12653.9|12655.9|12653.9|12654.6|12652.6|11
1654663150000|2022-06-08 04:39:10|12655.7|12653.7|12655.7|12653.7|12656.2|12654.2|12655.6|12653.6|1
1654663160000|2022-06-08 04:39:20|12655.8|12653.8|12655.7|12653.7|12655.9|12653.9|12654.2|12652.2|24
1654663170000|2022-06-08 04:39:30|12655.8|12653.8|12655.9|12653.9|12656.6|12654.6|12655.8|12653.8|18
1654663180000|2022-06-08 04:39:40|12655.8|12653.8|12654.7|12652.7|12655.8|12653.8|12654.6|12652.6|11
1654663190000|2022-06-08 04:39:50|12654.8|12652.8|12655.6|12653.6|12655.9|12653.9|12654.8|12652.8|3
1654663200000|2022-06-08 04:40:00|12655.1|12653.1|12654.8|12652.8|12655.3|12653.3|12654.7|12652.7|9
1654663210000|2022-06-08 04:40:10|12654.9|12652.9|12656.3|12654.3|12656.4|12654.4|12654.9|12652.9|28
1654663220000|2022-06-08 04:40:20|12656.2|12654.2|12656.4|12654.4|12656.4|12654.4|12655.6|12653.6|5
1654663230000|2022-06-08 04:40:30|12656.2|12654.2|12656.3|12654.3|12656.3|12654.3|12656.2|12654.2|4
1654663240000|2022-06-08 04:40:40|12656.6|12654.6|12656.3|12654.3|12656.6|12654.6|12656.2|12654.2|3
1654663250000|2022-06-08 04:40:50|12656.1|12654.1|12656.1|12654.1|12656.2|12654.2|12655.3|12653.3|2
1654663260000|2022-06-08 04:41:00|12655.9|12653.9|12655.4|12653.4|12656.2|12654.2|12655.4|12653.4|0
1654663270000|2022-06-08 04:41:10|12655.3|12653.3|12655.3|12653.3|12655.3|12653.3|12654.8|12652.8|2
1654663280000|2022-06-08 04:41:20|12655.8|12653.8|12654.8|12652.8|12655.8|12653.8|12654.8|12652.8|9
1654663290000|2022-06-08 04:41:30|12655.1|12653.1|12655.9|12653.9|12655.9|12653.9|12654.9|12652.9|22
1654663300000|2022-06-08 04:41:40|12656.1|12654.1|12656.3|12654.3|12656.7|12654.7|12655.8|12653.8|55
1654663310000|2022-06-08 04:41:50|12655.9|12653.9|12655.8|12653.8|12656.2|12654.2|12655.7|12653.7|3
1654663320000|2022-06-08 04:42:00|12656.6|12654.6|12656.2|12654.2|12656.6|12654.6|12656.1|12654.1|11
1654663330000|2022-06-08 04:42:10|12656.1|12654.1|12656.3|12654.3|12656.4|12654.4|12656.1|12654.1|7
1654663340000|2022-06-08 04:42:20|12655.8|12653.8|12656.4|12654.4|12656.4|12654.4|12655.8|12653.8|5
1654663350000|2022-06-08 04:42:30|12656.3|12654.3|12656.3|12654.3|12656.3|12654.3|12656.3|12654.3|0
1654663360000|2022-06-08 04:42:40|12656.4|12654.4|12655.4|12653.4|12656.6|12654.6|12655.3|12653.3|3
1654663370000|2022-06-08 04:42:50|12655.3|12653.3|12655.7|12653.7|12655.8|12653.8|12655.3|12653.3|1
1654663380000|2022-06-08 04:43:00|12655.8|12653.8|12656.3|12654.3|12656.3|12654.3|12655.7|12653.7|0
1654663390000|2022-06-08 04:43:10|12656.4|12654.4|12655.2|12653.2|12656.4|12654.4|12655.1|12653.1|6
1654663400000|2022-06-08 04:43:20|12655.3|12653.3|12655.8|12653.8|12656.4|12654.4|12654.8|12652.8|11
1654663410000|2022-06-08 04:43:30|12655.7|12653.7|12655.8|12653.8|12656.1|12654.1|12655.7|12653.7|0
1654663420000|2022-06-08 04:43:40|12655.9|12653.9|12655.4|12653.4|12655.9|12653.9|12655.4|12653.4|0
1654663430000|2022-06-08 04:43:50|12655.6|12653.6|12656.3|12654.3|12656.3|12654.3|12655.6|12653.6|2
1654663440000|2022-06-08 04:44:00|12656.6|12654.6|12656.7|12654.7|12656.7|12654.7|12656.2|12654.2|1
1654663450000|2022-06-08 04:44:10|12656.9|12654.9|12657.6|12655.6|12657.7|12655.7|12656.9|12654.9|4
1654663460000|2022-06-08 04:44:20|12657.4|12655.4|12658.1|12656.1|12658.2|12656.2|12657.4|12655.4|20
1654663470000|2022-06-08 04:44:30|12657.9|12655.9|12656.6|12654.6|12657.9|12655.9|12656.3|12654.3|2
1654663480000|2022-06-08 04:44:40|12656.9|12654.9|12656.8|12654.8|12657.1|12655.1|12656.7|12654.7|15
1654663490000|2022-06-08 04:44:50|12656.9|12654.9|12655.3|12653.3|12656.9|12654.9|12655.2|12653.2|3
1654663500000|2022-06-08 04:45:00|12655.6|12653.6|12656.6|12654.6|12657.1|12655.1|12655.6|12653.6|14
1654663510000|2022-06-08 04:45:10|12656.1|12654.1|12655.7|12653.7|12656.3|12654.3|12655.6|12653.6|5
1654663520000|2022-06-08 04:45:20|12655.6|12653.6|12656.6|12654.6|12656.6|12654.6|12655.6|12653.6|0
1654663530000|2022-06-08 04:45:30|12656.7|12654.7|12656.7|12654.7|12656.7|12654.7|12656.7|12654.7|1
1654663540000|2022-06-08 04:45:40|12656.6|12654.6|12656.2|12654.2|12656.6|12654.6|12655.6|12653.6|2
1654663550000|2022-06-08 04:45:50|12656.1|12654.1|12656.2|12654.2|12656.2|12654.2|12656.1|12654.1|0
1654663560000|2022-06-08 04:46:00|12656.3|12654.3|12656.7|12654.7|12656.8|12654.8|12656.3|12654.3|0
1654663570000|2022-06-08 04:46:10|12656.6|12654.6|12656.2|12654.2|12656.7|12654.7|12656.1|12654.1|7
1654663580000|2022-06-08 04:46:20|12656.6|12654.6|12656.4|12654.4|12656.6|12654.6|12656.4|12654.4|0
1654663590000|2022-06-08 04:46:30|12656.6|12654.6|12656.6|12654.6|12656.7|12654.7|12656.6|12654.6|0
1654663600000|2022-06-08 04:46:40|12656.4|12654.4|12656.4|12654.4|12656.4|12654.4|12656.2|12654.2|1
1654663610000|2022-06-08 04:46:50|12656.6|12654.6|12656.6|12654.6|12656.6|12654.6|12656.2|12654.2|1
1654663620000|2022-06-08 04:47:00|12656.3|12654.3|12656.3|12654.3|12656.3|12654.3|12656.3|12654.3|0
1654663630000|2022-06-08 04:47:10|12656.2|12654.2|12656.3|12654.3|12656.3|12654.3|12656.2|12654.2|1
1654663640000|2022-06-08 04:47:20|12656.2|12654.2|12656.3|12654.3|12656.3|12654.3|12656.2|12654.2|0
1654663650000|2022-06-08 04:47:30|12656.2|12654.2|12656.3|12654.3|12656.3|12654.3|12656.2|12654.2|0
1654663660000|2022-06-08 04:47:40|12656.2|12654.2|12655.6|12653.6|12656.3|12654.3|12655.4|12653.4|6
1654663670000|2022-06-08 04:47:50|12655.4|12653.4|12655.4|12653.4|12655.4|12653.4|12655.4|12653.4|0
1654663680000|2022-06-08 04:48:00|12655.6|12653.6|12655.7|12653.7|12655.7|12653.7|12655.6|12653.6|1
1654663690000|2022-06-08 04:48:10|12656.1|12654.1|12654.6|12652.6|12656.1|12654.1|12654.4|12652.4|14
1654663700000|2022-06-08 04:48:20|12654.3|12652.3|12654.3|12652.3|12654.6|12652.6|12654.3|12652.3|5
1654663710000|2022-06-08 04:48:30|12654.4|12652.4|12654.3|12652.3|12654.6|12652.6|12654.3|12652.3|2
1654663720000|2022-06-08 04:48:40|12654.2|12652.2|12654.6|12652.6|12654.6|12652.6|12653.3|12651.3|17
1654663730000|2022-06-08 04:48:50|12654.3|12652.3|12655.4|12653.4|12655.4|12653.4|12654.2|12652.2|6
1654663740000|2022-06-08 04:49:00|12655.8|12653.8|12655.4|12653.4|12656.3|12654.3|12655.4|12653.4|1
1654663750000|2022-06-08 04:49:10|12655.3|12653.3|12656.2|12654.2|12656.2|12654.2|12655.2|12653.2|1
1654663760000|2022-06-08 04:49:20|12656.1|12654.1|12655.7|12653.7|12656.2|12654.2|12655.7|12653.7|4
1654663770000|2022-06-08 04:49:30|12655.8|12653.8|12655.2|12653.2|12655.9|12653.9|12655.2|12653.2|1
1654663780000|2022-06-08 04:49:40|12655.1|12653.1|12654.9|12652.9|12655.2|12653.2|12654.9|12652.9|0
1654663790000|2022-06-08 04:49:50|12655.1|12653.1|12655.2|12653.2|12655.3|12653.3|12654.9|12652.9|1
1654663800000|2022-06-08 04:50:00|12654.9|12652.9|12654.4|12652.4|12654.9|12652.9|12653.9|12651.9|3
1654663810000|2022-06-08 04:50:10|12654.6|12652.6|12654.4|12652.4|12654.7|12652.7|12654.3|12652.3|0
1654663820000|2022-06-08 04:50:20|12654.3|12652.3|12654.2|12652.2|12654.3|12652.3|12654.2|12652.2|0
1654663840000|2022-06-08 04:50:40|12654.1|12652.1|12653.2|12651.2|12654.2|12652.2|12653.2|12651.2|4
1654663850000|2022-06-08 04:50:50|12653.3|12651.3|12652.9|12650.9|12653.3|12651.3|12652.9|12650.9|1
1654663860000|2022-06-08 04:51:00|12652.8|12650.8|12652.8|12650.8|12653.2|12651.2|12652.8|12650.8|0
1654663870000|2022-06-08 04:51:10|12652.7|12650.7|12651.7|12649.7|12652.7|12650.7|12651.7|12649.7|11
1654663880000|2022-06-08 04:51:20|12651.8|12649.8|12651.8|12649.8|12652.7|12650.7|12651.8|12649.8|18
1654663890000|2022-06-08 04:51:30|12651.7|12649.7|12651.7|12649.7|12651.8|12649.8|12650.9|12648.9|20
1654663900000|2022-06-08 04:51:40|12651.6|12649.6|12650.9|12648.9|12651.6|12649.6|12650.9|12648.9|5
1654663910000|2022-06-08 04:51:50|12650.8|12648.8|12651.2|12649.2|12651.4|12649.4|12650.7|12648.7|6
1654663920000|2022-06-08 04:52:00|12651.1|12649.1|12650.8|12648.8|12651.2|12649.2|12650.8|12648.8|4
1654663930000|2022-06-08 04:52:10|12650.7|12648.7|12649.8|12647.8|12650.7|12648.7|12649.8|12647.8|9
1654663940000|2022-06-08 04:52:20|12650.1|12648.1|12647.8|12645.8|12650.1|12648.1|12647.8|12645.8|61
1654663950000|2022-06-08 04:52:30|12648.3|12646.3|12647.2|12645.2|12648.3|12646.3|12647.1|12645.1|42
1654663960000|2022-06-08 04:52:40|12647.1|12645.1|12646.4|12644.4|12647.2|12645.2|12646.3|12644.3|33
1654663970000|2022-06-08 04:52:50|12646.3|12644.3|12647.1|12645.1|12647.1|12645.1|12646.2|12644.2|27
1654663980000|2022-06-08 04:53:00|12647.2|12645.2|12647.2|12645.2|12647.6|12645.6|12647.1|12645.1|9
1654663990000|2022-06-08 04:53:10|12647.4|12645.4|12647.1|12645.1|12647.8|12645.8|12646.8|12644.8|13
1654664000000|2022-06-08 04:53:20|12647.3|12645.3|12645.3|12643.3|12647.3|12645.3|12645.2|12643.2|47
1654664010000|2022-06-08 04:53:30|12645.2|12643.2|12644.1|12642.1|12645.6|12643.6|12643.8|12641.8|47
1654664020000|2022-06-08 04:53:40|12643.9|12641.9|12645.4|12643.4|12645.7|12643.7|12643.8|12641.8|56
1654664030000|2022-06-08 04:53:50|12645.6|12643.6|12644.8|12642.8|12645.6|12643.6|12644.6|12642.6|4
1654664040000|2022-06-08 04:54:00|12645.1|12643.1|12645.6|12643.6|12645.7|12643.7|12645.1|12643.1|9
1654664050000|2022-06-08 04:54:10|12645.4|12643.4|12645.2|12643.2|12645.8|12643.8|12644.9|12642.9|8
1654664060000|2022-06-08 04:54:20|12645.1|12643.1|12643.8|12641.8|12645.4|12643.4|12643.8|12641.8|36
1654664070000|2022-06-08 04:54:30|12643.4|12641.4|12642.3|12640.3|12643.4|12641.4|12639.1|12637.1|115
1654664080000|2022-06-08 04:54:40|12642.6|12640.6|12643.3|12641.3|12643.8|12641.8|12641.9|12639.9|38
1654664090000|2022-06-08 04:54:50|12643.4|12641.4|12640.9|12638.9|12643.4|12641.4|12640.2|12638.2|27
1654664100000|2022-06-08 04:55:00|12641.4|12639.4|12641.7|12639.7|12642.9|12640.9|12641.4|12639.4|28
1654664110000|2022-06-08 04:55:10|12642.3|12640.3|12644.4|12642.4|12645.6|12643.6|12642.3|12640.3|49
1654664120000|2022-06-08 04:55:20|12643.9|12641.9|12643.3|12641.3|12643.9|12641.9|12643.1|12641.1|20
1654664130000|2022-06-08 04:55:30|12643.4|12641.4|12643.2|12641.2|12644.1|12642.1|12642.9|12640.9|10
1654664140000|2022-06-08 04:55:40|12643.3|12641.3|12644.2|12642.2|12644.9|12642.9|12643.3|12641.3|15
1654664150000|2022-06-08 04:55:50|12643.8|12641.8|12644.6|12642.6|12644.7|12642.7|12643.4|12641.4|41
1654664160000|2022-06-08 04:56:00|12644.1|12642.1|12644.8|12642.8|12645.3|12643.3|12644.1|12642.1|17
1654664170000|2022-06-08 04:56:10|12644.1|12642.1|12643.8|12641.8|12644.1|12642.1|12643.6|12641.6|6
1654664180000|2022-06-08 04:56:20|12643.9|12641.9|12642.4|12640.4|12643.9|12641.9|12642.3|12640.3|60
1654664190000|2022-06-08 04:56:30|12642.9|12640.9|12644.1|12642.1|12644.1|12642.1|12642.9|12640.9|16
1654664200000|2022-06-08 04:56:40|12644.2|12642.2|12642.7|12640.7|12644.4|12642.4|12642.7|12640.7|31
1654664210000|2022-06-08 04:56:50|12642.8|12640.8|12642.8|12640.8|12643.3|12641.3|12642.6|12640.6|13
1654664220000|2022-06-08 04:57:00|12642.9|12640.9|12643.4|12641.4|12643.6|12641.6|12642.9|12640.9|3
1654664230000|2022-06-08 04:57:10|12643.7|12641.7|12643.3|12641.3|12643.9|12641.9|12643.1|12641.1|9
1654664240000|2022-06-08 04:57:20|12643.2|12641.2|12641.1|12639.1|12643.2|12641.2|12641.1|12639.1|18
1654664250000|2022-06-08 04:57:30|12641.4|12639.4|12639.9|12637.9|12641.6|12639.6|12639.8|12637.8|15
1654664260000|2022-06-08 04:57:40|12639.8|12637.8|12640.1|12638.1|12640.6|12638.6|12639.6|12637.6|17
1654664270000|2022-06-08 04:57:50|12640.2|12638.2|12640.1|12638.1|12640.3|12638.3|12640.1|12638.1|1
1654664280000|2022-06-08 04:58:00|12639.9|12637.9|12640.1|12638.1|12640.3|12638.3|12639.9|12637.9|10
1654664290000|2022-06-08 04:58:10|12639.9|12637.9|12636.3|12634.3|12639.9|12637.9|12635.8|12633.8|69
1654664300000|2022-06-08 04:58:20|12636.4|12634.4|12637.4|12635.4|12638.6|12636.6|12636.4|12634.4|21
1654664310000|2022-06-08 04:58:30|12637.6|12635.6|12639.2|12637.2|12639.8|12637.8|12636.8|12634.8|42
1654664320000|2022-06-08 04:58:40|12638.9|12636.9|12638.6|12636.6|12639.4|12637.4|12638.6|12636.6|7
1654664330000|2022-06-08 04:58:50|12638.7|12636.7|12637.3|12635.3|12638.9|12636.9|12637.2|12635.2|26
1654664340000|2022-06-08 04:59:00|12637.4|12635.4|12637.8|12635.8|12638.1|12636.1|12637.3|12635.3|22
1654664350000|2022-06-08 04:59:10|12637.7|12635.7|12635.8|12633.8|12637.7|12635.7|12635.7|12633.7|35
1654664360000|2022-06-08 04:59:20|12635.9|12633.9|12635.9|12633.9|12636.9|12634.9|12634.6|12632.6|67
1654664370000|2022-06-08 04:59:30|12636.6|12634.6|12636.8|12634.8|12636.8|12634.8|12636.4|12634.4|3
1654664380000|2022-06-08 04:59:40|12637.3|12635.3|12637.4|12635.4|12637.7|12635.7|12636.8|12634.8|38
1654664390000|2022-06-08 04:59:50|12637.6|12635.6|12635.9|12633.9|12637.6|12635.6|12635.7|12633.7|33
1654664400000|2022-06-08 05:00:00|12636.1|12634.1|12635.9|12633.9|12636.2|12634.2|12634.3|12632.3|26
1654664410000|2022-06-08 05:00:10|12635.2|12633.2|12637.6|12635.6|12637.6|12635.6|12635.1|12633.1|25
1654664420000|2022-06-08 05:00:20|12638.1|12636.1|12637.2|12635.2|12638.3|12636.3|12636.9|12634.9|19
1654664430000|2022-06-08 05:00:30|12637.4|12635.4|12636.3|12634.3|12637.7|12635.7|12636.3|12634.3|14
1654664440000|2022-06-08 05:00:40|12635.8|12633.8|12638.1|12636.1|12638.4|12636.4|12635.8|12633.8|55
1654664450000|2022-06-08 05:00:50|12638.2|12636.2|12637.8|12635.8|12638.9|12636.9|12637.7|12635.7|20
1654664460000|2022-06-08 05:01:00|12637.9|12635.9|12640.9|12638.9|12641.1|12639.1|12637.9|12635.9|33
1654664470000|2022-06-08 05:01:10|12640.8|12638.8|12640.1|12638.1|12641.3|12639.3|12640.1|12638.1|15
1654664480000|2022-06-08 05:01:20|12640.6|12638.6|12642.6|12640.6|12642.6|12640.6|12640.2|12638.2|28
1654664490000|2022-06-08 05:01:30|12642.4|12640.4|12641.6|12639.6|12642.4|12640.4|12641.6|12639.6|16
1654664500000|2022-06-08 05:01:40|12641.4|12639.4|12643.6|12641.6|12643.6|12641.6|12641.4|12639.4|17
1654664510000|2022-06-08 05:01:50|12643.4|12641.4|12642.9|12640.9|12643.4|12641.4|12642.3|12640.3|20
1654664520000|2022-06-08 05:02:00|12642.8|12640.8|12642.9|12640.9|12643.6|12641.6|12641.8|12639.8|20
1654664530000|2022-06-08 05:02:10|12642.8|12640.8|12643.8|12641.8|12644.6|12642.6|12642.6|12640.6|47
1654664540000|2022-06-08 05:02:20|12643.3|12641.3|12643.1|12641.1|12644.1|12642.1|12642.4|12640.4|31
1654664550000|2022-06-08 05:02:30|12642.9|12640.9|12643.7|12641.7|12643.7|12641.7|12642.2|12640.2|26
1654664560000|2022-06-08 05:02:40|12643.8|12641.8|12644.2|12642.2|12644.3|12642.3|12643.4|12641.4|14
1654664570000|2022-06-08 05:02:50|12644.6|12642.6|12644.8|12642.8|12645.6|12643.6|12644.6|12642.6|17
1654664580000|2022-06-08 05:03:00|12644.9|12642.9|12645.4|12643.4|12645.6|12643.6|12644.4|12642.4|17
1654664590000|2022-06-08 05:03:10|12645.3|12643.3|12643.8|12641.8|12645.6|12643.6|12643.7|12641.7|6
1654664600000|2022-06-08 05:03:20|12643.9|12641.9|12644.1|12642.1|12644.3|12642.3|12643.6|12641.6|6
1654664610000|2022-06-08 05:03:30|12643.9|12641.9|12643.8|12641.8|12644.7|12642.7|12643.8|12641.8|5
1654664620000|2022-06-08 05:03:40|12643.9|12641.9|12642.3|12640.3|12644.3|12642.3|12642.3|12640.3|5
1654664630000|2022-06-08 05:03:50|12641.9|12639.9|12642.1|12640.1|12642.4|12640.4|12641.9|12639.9|4
1654664640000|2022-06-08 05:04:00|12642.2|12640.2|12644.6|12642.6|12644.8|12642.8|12641.9|12639.9|18
1654664650000|2022-06-08 05:04:10|12644.8|12642.8|12645.3|12643.3|12646.3|12644.3|12644.6|12642.6|31
1654664660000|2022-06-08 05:04:20|12645.4|12643.4|12645.4|12643.4|12646.2|12644.2|12644.4|12642.4|60
1654664670000|2022-06-08 05:04:30|12645.3|12643.3|12645.3|12643.3|12646.6|12644.6|12644.8|12642.8|19
1654664680000|2022-06-08 05:04:40|12645.4|12643.4|12645.6|12643.6|12645.6|12643.6|12644.3|12642.3|4
1654664690000|2022-06-08 05:04:50|12645.4|12643.4|12645.6|12643.6|12646.3|12644.3|12645.2|12643.2|4
1654664700000|2022-06-08 05:05:00|12645.3|12643.3|12646.4|12644.4|12646.4|12644.4|12645.3|12643.3|13
1654664710000|2022-06-08 05:05:10|12646.3|12644.3|12647.6|12645.6|12647.8|12645.8|12646.2|12644.2|17
1654664720000|2022-06-08 05:05:20|12647.7|12645.7|12649.9|12647.9|12650.1|12648.1|12647.7|12645.7|48
1654664730000|2022-06-08 05:05:30|12649.8|12647.8|12649.2|12647.2|12650.1|12648.1|12648.7|12646.7|10
1654664740000|2022-06-08 05:05:40|12649.8|12647.8|12649.1|12647.1|12649.8|12647.8|12649.1|12647.1|8
1654664750000|2022-06-08 05:05:50|12649.2|12647.2|12648.9|12646.9|12649.6|12647.6|12648.9|12646.9|5
1654664760000|2022-06-08 05:06:00|12649.4|12647.4|12649.6|12647.6|12650.2|12648.2|12649.4|12647.4|18
1654664770000|2022-06-08 05:06:10|12649.7|12647.7|12650.1|12648.1|12650.6|12648.6|12649.7|12647.7|11
1654664780000|2022-06-08 05:06:20|12650.2|12648.2|12650.4|12648.4|12650.4|12648.4|12648.9|12646.9|12
1654664790000|2022-06-08 05:06:30|12650.6|12648.6|12650.9|12648.9|12651.4|12649.4|12650.6|12648.6|11
1654664800000|2022-06-08 05:06:40|12650.8|12648.8|12651.1|12649.1|12651.3|12649.3|12650.8|12648.8|11
1654664810000|2022-06-08 05:06:50|12651.3|12649.3|12651.2|12649.2|12651.6|12649.6|12650.8|12648.8|12
1654664820000|2022-06-08 05:07:00|12651.3|12649.3|12652.4|12650.4|12652.4|12650.4|12650.8|12648.8|20
1654664830000|2022-06-08 05:07:10|12652.3|12650.3|12652.8|12650.8|12653.3|12651.3|12652.2|12650.2|7
1654664840000|2022-06-08 05:07:20|12652.9|12650.9|12653.6|12651.6|12653.6|12651.6|12652.8|12650.8|18
1654664850000|2022-06-08 05:07:30|12653.7|12651.7|12653.4|12651.4|12654.3|12652.3|12653.2|12651.2|12
1654664860000|2022-06-08 05:07:40|12653.3|12651.3|12652.2|12650.2|12653.3|12651.3|12651.8|12649.8|19
1654664870000|2022-06-08 05:07:50|12652.1|12650.1|12653.9|12651.9|12654.2|12652.2|12652.1|12650.1|11
1654664880000|2022-06-08 05:08:00|12654.1|12652.1|12654.3|12652.3|12655.2|12653.2|12653.8|12651.8|19
1654664890000|2022-06-08 05:08:10|12654.1|12652.1|12654.1|12652.1|12654.8|12652.8|12653.6|12651.6|13
1654664900000|2022-06-08 05:08:20|12653.9|12651.9|12653.2|12651.2|12653.9|12651.9|12652.4|12650.4|11
1654664910000|2022-06-08 05:08:30|12653.3|12651.3|12652.9|12650.9|12654.1|12652.1|12652.7|12650.7|11
1654664920000|2022-06-08 05:08:40|12652.8|12650.8|12652.2|12650.2|12653.2|12651.2|12651.6|12649.6|22
1654664930000|2022-06-08 05:08:50|12652.4|12650.4|12652.7|12650.7|12652.7|12650.7|12652.1|12650.1|7
1654664940000|2022-06-08 05:09:00|12652.8|12650.8|12652.7|12650.7|12653.2|12651.2|12652.3|12650.3|12
1654664950000|2022-06-08 05:09:10|12652.6|12650.6|12652.4|12650.4|12652.9|12650.9|12652.3|12650.3|3
1654664960000|2022-06-08 05:09:20|12652.6|12650.6|12653.7|12651.7|12653.8|12651.8|12652.4|12650.4|2
1654664970000|2022-06-08 05:09:30|12653.6|12651.6|12653.4|12651.4|12653.6|12651.6|12652.9|12650.9|1
1654664980000|2022-06-08 05:09:40|12653.6|12651.6|12655.9|12653.9|12656.1|12654.1|12653.6|12651.6|22
1654664990000|2022-06-08 05:09:50|12656.1|12654.1|12656.4|12654.4|12657.1|12655.1|12655.3|12653.3|29
1654665000000|2022-06-08 05:10:00|12655.7|12653.7|12657.6|12655.6|12657.7|12655.7|12655.6|12653.6|26
1654665010000|2022-06-08 05:10:10|12657.4|12655.4|12656.8|12654.8|12657.7|12655.7|12656.3|12654.3|28
1654665020000|2022-06-08 05:10:20|12656.9|12654.9|12655.9|12653.9|12657.7|12655.7|12655.9|12653.9|10
1654665030000|2022-06-08 05:10:30|12656.1|12654.1|12656.8|12654.8|12656.8|12654.8|12655.6|12653.6|6
1654665040000|2022-06-08 05:10:40|12656.6|12654.6|12657.2|12655.2|12657.6|12655.6|12656.3|12654.3|13
1654665050000|2022-06-08 05:10:50|12657.3|12655.3|12657.9|12655.9|12659.2|12657.2|12657.3|12655.3|25
1654665060000|2022-06-08 05:11:00|12657.8|12655.8|12658.2|12656.2|12658.6|12656.6|12657.7|12655.7|7
1654665070000|2022-06-08 05:11:10|12657.6|12655.6|12656.6|12654.6|12658.7|12656.7|12656.6|12654.6|24
1654665080000|2022-06-08 05:11:20|12656.8|12654.8|12657.6|12655.6|12657.6|12655.6|12656.3|12654.3|21
1654665090000|2022-06-08 05:11:30|12657.4|12655.4|12656.1|12654.1|12657.6|12655.6|12656.1|12654.1|5
1654665100000|2022-06-08 05:11:40|12655.9|12653.9|12656.4|12654.4|12657.1|12655.1|12655.8|12653.8|8
1654665110000|2022-06-08 05:11:50|12656.6|12654.6|12656.7|12654.7|12656.9|12654.9|12655.8|12653.8|23
1654665120000|2022-06-08 05:12:00|12656.8|12654.8|12655.7|12653.7|12656.9|12654.9|12655.4|12653.4|29
1654665130000|2022-06-08 05:12:10|12655.6|12653.6|12655.1|12653.1|12655.8|12653.8|12654.7|12652.7|11
1654665140000|2022-06-08 05:12:20|12654.9|12652.9|12654.6|12652.6|12655.4|12653.4|12654.6|12652.6|5
1654665150000|2022-06-08 05:12:30|12654.7|12652.7|12654.6|12652.6|12654.9|12652.9|12654.3|12652.3|24
1654665160000|2022-06-08 05:12:40|12654.4|12652.4|12655.4|12653.4|12655.4|12653.4|12654.3|12652.3|9
1654665170000|2022-06-08 05:12:50|12655.3|12653.3|12654.8|12652.8|12655.6|12653.6|12654.7|12652.7|5
1654665180000|2022-06-08 05:13:00|12654.9|12652.9|12655.4|12653.4|12655.6|12653.6|12654.9|12652.9|2
1654665190000|2022-06-08 05:13:10|12655.6|12653.6|12655.7|12653.7|12655.8|12653.8|12655.4|12653.4|14
1654665200000|2022-06-08 05:13:20|12655.6|12653.6|12655.3|12653.3|12655.7|12653.7|12655.1|12653.1|2
1654665210000|2022-06-08 05:13:30|12655.2|12653.2|12655.3|12653.3|12655.3|12653.3|12655.2|12653.2|0
1654665220000|2022-06-08 05:13:40|12655.2|12653.2|12655.2|12653.2|12655.6|12653.6|12654.9|12652.9|8
1654665230000|2022-06-08 05:13:50|12655.3|12653.3|12655.3|12653.3|12655.7|12653.7|12655.3|12653.3|1
1654665240000|2022-06-08 05:14:00|12655.2|12653.2|12656.8|12654.8|12656.9|12654.9|12654.4|12652.4|19
1654665250000|2022-06-08 05:14:10|12656.7|12654.7|12657.3|12655.3|12657.6|12655.6|12656.7|12654.7|4
1654665260000|2022-06-08 05:14:20|12657.2|12655.2|12657.1|12655.1|12657.4|12655.4|12656.9|12654.9|5
1654665270000|2022-06-08 05:14:30|12656.8|12654.8|12656.4|12654.4|12657.1|12655.1|12656.4|12654.4|2
1654665280000|2022-06-08 05:14:40|12656.7|12654.7|12656.6|12654.6|12656.8|12654.8|12656.3|12654.3|1
1654665290000|2022-06-08 05:14:50|12656.4|12654.4|12656.1|12654.1|12656.6|12654.6|12655.9|12653.9|32
1654665300000|2022-06-08 05:15:00|12656.4|12654.4|12656.4|12654.4|12657.1|12655.1|12656.4|12654.4|8
1654665310000|2022-06-08 05:15:10|12656.3|12654.3|12656.7|12654.7|12657.1|12655.1|12656.1|12654.1|3
1654665320000|2022-06-08 05:15:20|12656.6|12654.6|12656.7|12654.7|12657.2|12655.2|12656.2|12654.2|4
1654665330000|2022-06-08 05:15:30|12656.8|12654.8|12657.1|12655.1|12657.1|12655.1|12656.7|12654.7|3
1654665340000|2022-06-08 05:15:40|12657.7|12655.7|12656.7|12654.7|12657.7|12655.7|12656.6|12654.6|17
1654665350000|2022-06-08 05:15:50|12656.8|12654.8|12655.8|12653.8|12657.1|12655.1|12655.7|12653.7|3
1654665360000|2022-06-08 05:16:00|12655.7|12653.7|12655.9|12653.9|12656.4|12654.4|12655.4|12653.4|4
1654665370000|2022-06-08 05:16:10|12656.1|12654.1|12655.6|12653.6|12656.3|12654.3|12655.3|12653.3|2
1654665380000|2022-06-08 05:16:20|12655.7|12653.7|12655.1|12653.1|12655.7|12653.7|12654.9|12652.9|3
1654665390000|2022-06-08 05:16:30|12654.9|12652.9|12655.3|12653.3|12655.3|12653.3|12654.6|12652.6|3
1654665400000|2022-06-08 05:16:40|12655.4|12653.4|12654.6|12652.6|12655.4|12653.4|12654.6|12652.6|4
1654665410000|2022-06-08 05:16:50|12654.7|12652.7|12655.1|12653.1|12655.2|12653.2|12654.6|12652.6|0
1654665420000|2022-06-08 05:17:00|12654.9|12652.9|12653.9|12651.9|12655.4|12653.4|12653.7|12651.7|17
1654665430000|2022-06-08 05:17:10|12653.8|12651.8|12653.7|12651.7|12654.2|12652.2|12653.2|12651.2|16
1654665440000|2022-06-08 05:17:20|12653.8|12651.8|12653.4|12651.4|12653.8|12651.8|12653.3|12651.3|1
1654665450000|2022-06-08 05:17:30|12653.3|12651.3|12653.4|12651.4|12653.8|12651.8|12653.3|12651.3|9
1654665460000|2022-06-08 05:17:40|12653.3|12651.3|12654.3|12652.3|12654.3|12652.3|12652.7|12650.7|21
1654665470000|2022-06-08 05:17:50|12654.4|12652.4|12654.8|12652.8|12655.2|12653.2|12654.4|12652.4|14
1654665480000|2022-06-08 05:18:00|12654.7|12652.7|12653.4|12651.4|12654.7|12652.7|12653.2|12651.2|6
1654665490000|2022-06-08 05:18:10|12653.3|12651.3|12651.9|12649.9|12653.3|12651.3|12651.6|12649.6|26
1654665500000|2022-06-08 05:18:20|12652.1|12650.1|12651.7|12649.7|12652.4|12650.4|12650.7|12648.7|16
1654665510000|2022-06-08 05:18:30|12651.4|12649.4|12652.2|12650.2|12652.2|12650.2|12651.4|12649.4|7
1654665520000|2022-06-08 05:18:40|12652.1|12650.1|12651.7|12649.7|12652.1|12650.1|12651.6|12649.6|2
1654665530000|2022-06-08 05:18:50|12651.8|12649.8|12651.6|12649.6|12652.3|12650.3|12651.3|12649.3|5
1654665540000|2022-06-08 05:19:00|12651.4|12649.4|12651.1|12649.1|12651.4|12649.4|12651.1|12649.1|4
1654665550000|2022-06-08 05:19:10|12650.9|12648.9|12649.9|12647.9|12650.9|12648.9|12649.3|12647.3|24
1654665560000|2022-06-08 05:19:20|12650.1|12648.1|12649.7|12647.7|12650.1|12648.1|12648.4|12646.4|22
1654665570000|2022-06-08 05:19:30|12649.4|12647.4|12649.7|12647.7|12649.9|12647.9|12649.1|12647.1|24
1654665580000|2022-06-08 05:19:40|12649.6|12647.6|12649.8|12647.8|12650.1|12648.1|12649.4|12647.4|11
1654665590000|2022-06-08 05:19:50|12649.9|12647.9|12650.8|12648.8|12651.2|12649.2|12649.7|12647.7|26
1654665600000|2022-06-08 05:20:00|12650.9|12648.9|12651.1|12649.1|12651.1|12649.1|12650.4|12648.4|6
1654665610000|2022-06-08 05:20:10|12649.6|12647.6|12647.2|12645.2|12649.9|12647.9|12647.1|12645.1|62
1654665620000|2022-06-08 05:20:20|12647.1|12645.1|12647.4|12645.4|12647.8|12645.8|12647.1|12645.1|38
1654665630000|2022-06-08 05:20:30|12647.9|12645.9|12649.4|12647.4|12649.7|12647.7|12647.8|12645.8|15
1654665640000|2022-06-08 05:20:40|12649.1|12647.1|12650.8|12648.8|12650.9|12648.9|12649.1|12647.1|6
1654665650000|2022-06-08 05:20:50|12650.9|12648.9|12651.7|12649.7|12652.7|12650.7|12650.6|12648.6|19
1654665660000|2022-06-08 05:21:00|12652.2|12650.2|12653.6|12651.6|12653.7|12651.7|12652.1|12650.1|30
1654665670000|2022-06-08 05:21:10|12653.8|12651.8|12654.1|12652.1|12655.6|12653.6|12653.8|12651.8|17
1654665680000|2022-06-08 05:21:20|12654.2|12652.2|12655.6|12653.6|12655.7|12653.7|12654.2|12652.2|33
1654665690000|2022-06-08 05:21:30|12655.7|12653.7|12655.8|12653.8|12656.1|12654.1|12655.6|12653.6|20
1654665700000|2022-06-08 05:21:40|12655.9|12653.9|12656.7|12654.7|12657.2|12655.2|12655.9|12653.9|21
1654665710000|2022-06-08 05:21:50|12656.6|12654.6|12656.2|12654.2|12656.6|12654.6|12655.3|12653.3|12
1654665720000|2022-06-08 05:22:00|12656.3|12654.3|12657.7|12655.7|12658.6|12656.6|12656.2|12654.2|27
1654665730000|2022-06-08 05:22:10|12657.8|12655.8|12656.3|12654.3|12657.8|12655.8|12656.3|12654.3|9
1654665740000|2022-06-08 05:22:20|12656.8|12654.8|12654.8|12652.8|12656.8|12654.8|12654.8|12652.8|25
1654665750000|2022-06-08 05:22:30|12655.1|12653.1|12655.2|12653.2|12656.3|12654.3|12654.7|12652.7|30
1654665760000|2022-06-08 05:22:40|12655.4|12653.4|12655.7|12653.7|12656.8|12654.8|12655.4|12653.4|20
1654665770000|2022-06-08 05:22:50|12655.4|12653.4|12655.8|12653.8|12655.9|12653.9|12655.3|12653.3|2
1654665780000|2022-06-08 05:23:00|12655.7|12653.7|12654.6|12652.6|12655.8|12653.8|12654.6|12652.6|6
1654665790000|2022-06-08 05:23:10|12654.4|12652.4|12652.9|12650.9|12654.4|12652.4|12652.8|12650.8|8
1654665800000|2022-06-08 05:23:20|12652.8|12650.8|12652.6|12650.6|12653.2|12651.2|12651.9|12649.9|5
1654665810000|2022-06-08 05:23:30|12652.7|12650.7|12651.9|12649.9|12652.8|12650.8|12651.8|12649.8|5
1654665820000|2022-06-08 05:23:40|12651.8|12649.8|12653.4|12651.4|12653.4|12651.4|12651.8|12649.8|6
1654665830000|2022-06-08 05:23:50|12653.3|12651.3|12653.2|12651.2|12653.3|12651.3|12652.4|12650.4|6
1654665840000|2022-06-08 05:24:00|12653.1|12651.1|12650.9|12648.9|12653.4|12651.4|12650.9|12648.9|29
1654665850000|2022-06-08 05:24:10|12650.7|12648.7|12651.1|12649.1|12651.7|12649.7|12650.7|12648.7|26
1654665860000|2022-06-08 05:24:20|12650.9|12648.9|12648.8|12646.8|12650.9|12648.9|12648.7|12646.7|21
1654665870000|2022-06-08 05:24:30|12648.9|12646.9|12649.1|12647.1|12649.1|12647.1|12648.2|12646.2|18
1654665880000|2022-06-08 05:24:40|12649.4|12647.4|12648.1|12646.1|12649.7|12647.7|12647.9|12645.9|25
1654665890000|2022-06-08 05:24:50|12648.4|12646.4|12647.1|12645.1|12648.7|12646.7|12646.9|12644.9|13
1654665900000|2022-06-08 05:25:00|12647.2|12645.2|12646.9|12644.9|12647.8|12645.8|12646.9|12644.9|27
1654665910000|2022-06-08 05:25:10|12647.1|12645.1|12645.1|12643.1|12647.1|12645.1|12644.4|12642.4|54
1654665920000|2022-06-08 05:25:20|12644.7|12642.7|12644.2|12642.2|12645.1|12643.1|12644.1|12642.1|23
1654665930000|2022-06-08 05:25:30|12644.3|12642.3|12643.8|12641.8|12644.4|12642.4|12643.8|12641.8|5
1654665940000|2022-06-08 05:25:40|12643.7|12641.7|12643.8|12641.8|12644.8|12642.8|12643.6|12641.6|32
1654665950000|2022-06-08 05:25:50|12643.7|12641.7|12643.7|12641.7|12643.9|12641.9|12643.3|12641.3|3
1654665960000|2022-06-08 05:26:00|12644.1|12642.1|12644.1|12642.1|12644.6|12642.6|12643.7|12641.7|32
1654665970000|2022-06-08 05:26:10|12644.2|12642.2|12645.6|12643.6|12645.7|12643.7|12644.2|12642.2|13
1654665980000|2022-06-08 05:26:20|12645.4|12643.4|12645.6|12643.6|12645.8|12643.8|12644.7|12642.7|15
1654665990000|2022-06-08 05:26:30|12645.2|12643.2|12641.1|12639.1|12645.2|12643.2|12640.7|12638.7|62
1654666000000|2022-06-08 05:26:40|12641.2|12639.2|12644.6|12642.6|12644.8|12642.8|12641.1|12639.1|21
1654666010000|2022-06-08 05:26:50|12644.4|12642.4|12645.9|12643.9|12645.9|12643.9|12644.2|12642.2|20
1654666020000|2022-06-08 05:27:00|12645.8|12643.8|12646.3|12644.3|12646.3|12644.3|12644.7|12642.7|24
1654666030000|2022-06-08 05:27:10|12646.4|12644.4|12647.4|12645.4|12647.4|12645.4|12645.4|12643.4|28
1654666040000|2022-06-08 05:27:20|12647.6|12645.6|12646.7|12644.7|12648.6|12646.6|12646.1|12644.1|28
1654666050000|2022-06-08 05:27:30|12646.4|12644.4|12646.9|12644.9|12647.1|12645.1|12646.2|12644.2|16
1654666060000|2022-06-08 05:27:40|12646.4|12644.4|12646.6|12644.6|12646.7|12644.7|12645.8|12643.8|6
1654666070000|2022-06-08 05:27:50|12646.7|12644.7|12646.3|12644.3|12646.9|12644.9|12645.9|12643.9|9
1654666080000|2022-06-08 05:28:00|12646.2|12644.2|12645.6|12643.6|12646.2|12644.2|12644.6|12642.6|12
1654666090000|2022-06-08 05:28:10|12646.4|12644.4|12647.8|12645.8|12647.9|12645.9|12646.4|12644.4|17
1654666100000|2022-06-08 05:28:20|12647.9|12645.9|12647.9|12645.9|12648.4|12646.4|12647.7|12645.7|5
1654666110000|2022-06-08 05:28:30|12648.1|12646.1|12648.2|12646.2|12648.3|12646.3|12647.2|12645.2|14
1654666120000|2022-06-08 05:28:40|12648.6|12646.6|12648.9|12646.9|12649.3|12647.3|12648.6|12646.6|7
1654666130000|2022-06-08 05:28:50|12648.7|12646.7|12648.6|12646.6|12648.7|12646.7|12648.6|12646.6|2
1654666140000|2022-06-08 05:29:00|12648.4|12646.4|12648.7|12646.7|12649.7|12647.7|12648.2|12646.2|28
1654666150000|2022-06-08 05:29:10|12648.8|12646.8|12650.4|12648.4|12651.1|12649.1|12648.7|12646.7|29
1654666160000|2022-06-08 05:29:20|12650.7|12648.7|12649.8|12647.8|12650.9|12648.9|12649.8|12647.8|13
1654666170000|2022-06-08 05:29:30|12649.9|12647.9|12649.8|12647.8|12650.2|12648.2|12649.8|12647.8|2
1654666180000|2022-06-08 05:29:40|12649.6|12647.6|12650.8|12648.8|12650.8|12648.8|12649.6|12647.6|8
1654666190000|2022-06-08 05:29:50|12650.9|12648.9|12650.2|12648.2|12651.1|12649.1|12649.9|12647.9|17
1654666200000|2022-06-08 05:30:00|12650.3|12648.3|12649.7|12647.7|12650.3|12648.3|12647.7|12645.7|18
1654666210000|2022-06-08 05:30:10|12649.8|12647.8|12654.7|12652.7|12655.6|12653.6|12649.8|12647.8|39
1654666220000|2022-06-08 05:30:20|12655.1|12653.1|12655.3|12653.3|12655.4|12653.4|12653.9|12651.9|21
1654666230000|2022-06-08 05:30:30|12654.9|12652.9|12654.4|12652.4|12655.3|12653.3|12654.2|12652.2|9
1654666240000|2022-06-08 05:30:40|12654.3|12652.3|12655.4|12653.4|12655.8|12653.8|12654.2|12652.2|23
1654666250000|2022-06-08 05:30:50|12655.6|12653.6|12656.3|12654.3|12656.3|12654.3|12655.3|12653.3|10
1654666260000|2022-06-08 05:31:00|12656.1|12654.1|12657.9|12655.9|12658.2|12656.2|12655.9|12653.9|28
1654666270000|2022-06-08 05:31:10|12657.7|12655.7|12658.8|12656.8|12659.8|12657.8|12657.4|12655.4|31
1654666280000|2022-06-08 05:31:20|12658.7|12656.7|12656.6|12654.6|12658.8|12656.8|12656.4|12654.4|11
1654666290000|2022-06-08 05:31:30|12656.3|12654.3|12656.7|12654.7|12657.4|12655.4|12656.3|12654.3|8
1654666300000|2022-06-08 05:31:40|12656.8|12654.8|12658.1|12656.1|12658.1|12656.1|12656.6|12654.6|8
1654666310000|2022-06-08 05:31:50|12658.2|12656.2|12659.6|12657.6|12659.6|12657.6|12657.9|12655.9|21
1654666320000|2022-06-08 05:32:00|12659.7|12657.7|12660.8|12658.8|12660.9|12658.9|12659.1|12657.1|22
1654666330000|2022-06-08 05:32:10|12661.3|12659.3|12661.9|12659.9|12663.6|12661.6|12660.8|12658.8|44
1654666340000|2022-06-08 05:32:20|12662.1|12660.1|12661.9|12659.9|12663.1|12661.1|12661.2|12659.2|18
1654666350000|2022-06-08 05:32:30|12661.8|12659.8|12661.1|12659.1|12662.1|12660.1|12660.4|12658.4|6
1654666360000|2022-06-08 05:32:40|12660.9|12658.9|12659.9|12657.9|12661.1|12659.1|12658.7|12656.7|10
1654666370000|2022-06-08 05:32:50|12660.1|12658.1|12659.7|12657.7|12660.6|12658.6|12659.3|12657.3|10
1654666380000|2022-06-08 05:33:00|12659.9|12657.9|12659.4|12657.4|12660.7|12658.7|12659.3|12657.3|10
1654666390000|2022-06-08 05:33:10|12659.3|12657.3|12657.4|12655.4|12659.3|12657.3|12657.3|12655.3|14
1654666400000|2022-06-08 05:33:20|12657.7|12655.7|12657.7|12655.7|12658.6|12656.6|12657.4|12655.4|6
1654666410000|2022-06-08 05:33:30|12657.8|12655.8|12657.4|12655.4|12657.9|12655.9|12657.2|12655.2|12
1654666420000|2022-06-08 05:33:40|12657.3|12655.3|12657.8|12655.8|12657.8|12655.8|12657.1|12655.1|15
1654666430000|2022-06-08 05:33:50|12658.4|12656.4|12658.6|12656.6|12658.8|12656.8|12657.8|12655.8|21
1654666440000|2022-06-08 05:34:00|12658.4|12656.4|12661.1|12659.1|12661.4|12659.4|12658.1|12656.1|18
1654666450000|2022-06-08 05:34:10|12661.4|12659.4|12661.2|12659.2|12662.7|12660.7|12661.1|12659.1|6
1654666460000|2022-06-08 05:34:20|12661.1|12659.1|12662.1|12660.1|12662.7|12660.7|12660.9|12658.9|14
1654666470000|2022-06-08 05:34:30|12662.7|12660.7|12662.2|12660.2|12662.8|12660.8|12661.6|12659.6|18
1654666480000|2022-06-08 05:34:40|12661.9|12659.9|12662.4|12660.4|12662.7|12660.7|12661.8|12659.8|11
1654666490000|2022-06-08 05:34:50|12662.6|12660.6|12662.6|12660.6|12662.7|12660.7|12661.1|12659.1|22
1654666500000|2022-06-08 05:35:00|12662.4|12660.4|12658.8|12656.8|12662.6|12660.6|12658.2|12656.2|51
1654666510000|2022-06-08 05:35:10|12658.7|12656.7|12657.3|12655.3|12658.9|12656.9|12656.9|12654.9|29
1654666520000|2022-06-08 05:35:20|12657.4|12655.4|12657.4|12655.4|12657.7|12655.7|12656.9|12654.9|17
1654666530000|2022-06-08 05:35:30|12657.6|12655.6|12657.2|12655.2|12658.1|12656.1|12656.8|12654.8|28
1654666540000|2022-06-08 05:35:40|12657.1|12655.1|12657.3|12655.3|12657.6|12655.6|12656.1|12654.1|11
1654666550000|2022-06-08 05:35:50|12657.4|12655.4|12656.6|12654.6|12657.4|12655.4|12655.9|12653.9|13
1654666560000|2022-06-08 05:36:00|12655.9|12653.9|12655.2|12653.2|12656.6|12654.6|12655.2|12653.2|13
1654666570000|2022-06-08 05:36:10|12655.1|12653.1|12654.4|12652.4|12655.3|12653.3|12654.2|12652.2|12
1654666580000|2022-06-08 05:36:20|12654.7|12652.7|12656.8|12654.8|12657.3|12655.3|12654.7|12652.7|9
1654666590000|2022-06-08 05:36:30|12656.7|12654.7|12655.6|12653.6|12656.7|12654.7|12655.6|12653.6|4
1654666600000|2022-06-08 05:36:40|12655.9|12653.9|12655.1|12653.1|12655.9|12653.9|12655.1|12653.1|7
1654666610000|2022-06-08 05:36:50|12655.2|12653.2|12656.4|12654.4|12656.4|12654.4|12654.9|12652.9|6
1654666620000|2022-06-08 05:37:00|12656.6|12654.6|12656.9|12654.9|12657.4|12655.4|12655.8|12653.8|8
1654666630000|2022-06-08 05:37:10|12657.1|12655.1|12658.2|12656.2|12659.3|12657.3|12657.1|12655.1|11
1654666640000|2022-06-08 05:37:20|12657.9|12655.9|12657.9|12655.9|12658.3|12656.3|12657.4|12655.4|7
1654666650000|2022-06-08 05:37:30|12658.1|12656.1|12658.3|12656.3|12658.6|12656.6|12657.4|12655.4|9
1654666660000|2022-06-08 05:37:40|12658.2|12656.2|12657.6|12655.6|12658.6|12656.6|12657.6|12655.6|3
1654666670000|2022-06-08 05:37:50|12657.7|12655.7|12658.6|12656.6|12658.6|12656.6|12657.6|12655.6|1
1654666680000|2022-06-08 05:38:00|12658.9|12656.9|12657.6|12655.6|12659.1|12657.1|12657.6|12655.6|10
1654666690000|2022-06-08 05:38:10|12657.3|12655.3|12657.4|12655.4|12657.7|12655.7|12657.2|12655.2|1
1654666700000|2022-06-08 05:38:20|12657.3|12655.3|12658.2|12656.2|12658.4|12656.4|12656.9|12654.9|6
1654666710000|2022-06-08 05:38:30|12658.1|12656.1|12657.7|12655.7|12658.6|12656.6|12657.6|12655.6|5
1654666720000|2022-06-08 05:38:40|12658.1|12656.1|12657.4|12655.4|12658.1|12656.1|12657.1|12655.1|4
1654666730000|2022-06-08 05:38:50|12657.3|12655.3|12657.9|12655.9|12658.3|12656.3|12657.3|12655.3|1
1654666740000|2022-06-08 05:39:00|12657.8|12655.8|12657.2|12655.2|12657.9|12655.9|12656.9|12654.9|5
1654666750000|2022-06-08 05:39:10|12657.4|12655.4|12658.9|12656.9|12658.9|12656.9|12657.4|12655.4|8
1654666760000|2022-06-08 05:39:20|12658.8|12656.8|12658.4|12656.4|12659.2|12657.2|12658.2|12656.2|14
1654666770000|2022-06-08 05:39:30|12658.6|12656.6|12658.1|12656.1|12658.7|12656.7|12658.1|12656.1|4
1654666780000|2022-06-08 05:39:40|12658.3|12656.3|12658.9|12656.9|12658.9|12656.9|12657.7|12655.7|7
1654666790000|2022-06-08 05:39:50|12659.1|12657.1|12658.4|12656.4|12659.2|12657.2|12658.3|12656.3|6
1654666800000|2022-06-08 05:40:00|12658.9|12656.9|12658.9|12656.9|12659.1|12657.1|12657.8|12655.8|8
1654666810000|2022-06-08 05:40:10|12658.8|12656.8|12662.6|12660.6|12662.6|12660.6|12658.6|12656.6|26
1654666820000|2022-06-08 05:40:20|12662.2|12660.2|12661.9|12659.9|12662.6|12660.6|12661.6|12659.6|26
1654666830000|2022-06-08 05:40:30|12662.1|12660.1|12662.2|12660.2|12663.1|12661.1|12661.7|12659.7|13
1654666840000|2022-06-08 05:40:40|12662.1|12660.1|12660.1|12658.1|12662.6|12660.6|12660.1|12658.1|8
1654666850000|2022-06-08 05:40:50|12659.9|12657.9|12661.4|12659.4|12661.7|12659.7|12659.8|12657.8|33
1654666860000|2022-06-08 05:41:00|12661.6|12659.6|12664.2|12662.2|12665.3|12663.3|12661.6|12659.6|41
1654666870000|2022-06-08 05:41:10|12664.3|12662.3|12665.6|12663.6|12665.7|12663.7|12663.8|12661.8|14
1654666880000|2022-06-08 05:41:20|12665.4|12663.4|12665.9|12663.9|12667.3|12665.3|12665.4|12663.4|35
1654666890000|2022-06-08 05:41:30|12665.8|12663.8|12664.4|12662.4|12665.8|12663.8|12664.1|12662.1|21
1654666900000|2022-06-08 05:41:40|12664.3|12662.3|12663.6|12661.6|12664.4|12662.4|12663.2|12661.2|18
1654666910000|2022-06-08 05:41:50|12663.4|12661.4|12663.9|12661.9|12664.3|12662.3|12663.3|12661.3|25
1654666920000|2022-06-08 05:42:00|12664.1|12662.1|12664.1|12662.1|12664.3|12662.3|12663.6|12661.6|34
1654666930000|2022-06-08 05:42:10|12664.2|12662.2|12663.4|12661.4|12664.4|12662.4|12663.3|12661.3|10
1654666940000|2022-06-08 05:42:20|12663.3|12661.3|12660.1|12658.1|12663.6|12661.6|12659.8|12657.8|23
1654666950000|2022-06-08 05:42:30|12659.7|12657.7|12660.6|12658.6|12660.6|12658.6|12658.9|12656.9|17
1654666960000|2022-06-08 05:42:40|12661.6|12659.6|12661.6|12659.6|12662.2|12660.2|12660.7|12658.7|30
1654666970000|2022-06-08 05:42:50|12661.4|12659.4|12662.3|12660.3|12662.3|12660.3|12660.4|12658.4|16
1654666980000|2022-06-08 05:43:00|12662.4|12660.4|12660.9|12658.9|12662.4|12660.4|12660.7|12658.7|19
1654666990000|2022-06-08 05:43:10|12661.1|12659.1|12661.2|12659.2|12661.4|12659.4|12660.9|12658.9|1
1654667000000|2022-06-08 05:43:20|12661.1|12659.1|12661.7|12659.7|12662.2|12660.2|12661.1|12659.1|2
1654667010000|2022-06-08 05:43:30|12661.6|12659.6|12660.7|12658.7|12661.7|12659.7|12659.8|12657.8|19
1654667020000|2022-06-08 05:43:40|12660.4|12658.4|12660.9|12658.9|12661.4|12659.4|12660.3|12658.3|13
1654667030000|2022-06-08 05:43:50|12660.8|12658.8|12661.2|12659.2|12661.3|12659.3|12660.7|12658.7|0
1654667040000|2022-06-08 05:44:00|12661.1|12659.1|12660.8|12658.8|12661.6|12659.6|12660.7|12658.7|3
1654667050000|2022-06-08 05:44:10|12660.2|12658.2|12658.9|12656.9|12660.3|12658.3|12658.6|12656.6|7
1654667060000|2022-06-08 05:44:20|12658.8|12656.8|12658.3|12656.3|12659.1|12657.1|12658.3|12656.3|7
1654667070000|2022-06-08 05:44:30|12657.9|12655.9|12658.4|12656.4|12658.6|12656.6|12657.8|12655.8|9
1654667080000|2022-06-08 05:44:40|12659.8|12657.8|12657.9|12655.9|12659.8|12657.8|12657.8|12655.8|4
1654667090000|2022-06-08 05:44:50|12657.8|12655.8|12658.8|12656.8|12659.1|12657.1|12657.8|12655.8|1
1654667100000|2022-06-08 05:45:00|12658.9|12656.9|12659.4|12657.4|12660.3|12658.3|12658.8|12656.8|8
1654667110000|2022-06-08 05:45:10|12659.8|12657.8|12659.6|12657.6|12660.3|12658.3|12659.1|12657.1|1
1654667120000|2022-06-08 05:45:20|12659.7|12657.7|12660.1|12658.1|12660.1|12658.1|12659.1|12657.1|7
1654667130000|2022-06-08 05:45:30|12660.2|12658.2|12660.4|12658.4|12661.1|12659.1|12659.7|12657.7|14
1654667140000|2022-06-08 05:45:40|12660.3|12658.3|12659.1|12657.1|12660.4|12658.4|12659.1|12657.1|7
1654667150000|2022-06-08 05:45:50|12659.2|12657.2|12658.9|12656.9|12659.3|12657.3|12658.8|12656.8|4
1654667160000|2022-06-08 05:46:00|12658.8|12656.8|12658.4|12656.4|12659.2|12657.2|12658.4|12656.4|1
1654667170000|2022-06-08 05:46:10|12658.3|12656.3|12658.2|12656.2|12658.6|12656.6|12656.6|12654.6|27
1654667180000|2022-06-08 05:46:20|12658.4|12656.4|12658.3|12656.3|12658.7|12656.7|12657.9|12655.9|0
1654667190000|2022-06-08 05:46:30|12658.4|12656.4|12658.3|12656.3|12658.4|12656.4|12657.6|12655.6|10
1654667200000|2022-06-08 05:46:40|12658.2|12656.2|12659.9|12657.9|12659.9|12657.9|12658.2|12656.2|4
1654667210000|2022-06-08 05:46:50|12660.1|12658.1|12659.7|12657.7|12660.9|12658.9|12659.7|12657.7|23
1654667220000|2022-06-08 05:47:00|12659.6|12657.6|12660.1|12658.1|12660.2|12658.2|12659.2|12657.2|11
1654667230000|2022-06-08 05:47:10|12660.2|12658.2|12660.4|12658.4|12660.9|12658.9|12659.9|12657.9|2
1654667240000|2022-06-08 05:47:20|12660.3|12658.3|12659.9|12657.9|12660.6|12658.6|12659.4|12657.4|12
1654667250000|2022-06-08 05:47:30|12659.7|12657.7|12659.7|12657.7|12659.8|12657.8|12659.6|12657.6|4
1654667260000|2022-06-08 05:47:40|12659.6|12657.6|12659.7|12657.7|12659.8|12657.8|12659.4|12657.4|0
1654667270000|2022-06-08 05:47:50|12659.6|12657.6|12659.6|12657.6|12659.9|12657.9|12659.4|12657.4|3
1654667280000|2022-06-08 05:48:00|12659.4|12657.4|12657.8|12655.8|12659.4|12657.4|12657.8|12655.8|6
1654667290000|2022-06-08 05:48:10|12657.7|12655.7|12656.4|12654.4|12657.7|12655.7|12656.2|12654.2|20
1654667300000|2022-06-08 05:48:20|12656.3|12654.3|12656.4|12654.4|12656.7|12654.7|12656.1|12654.1|5
1654667310000|2022-06-08 05:48:30|12656.6|12654.6|12656.4|12654.4|12656.9|12654.9|12656.2|12654.2|7
1654667320000|2022-06-08 05:48:40|12656.3|12654.3|12656.1|12654.1|12656.7|12654.7|12655.4|12653.4|16
1654667330000|2022-06-08 05:48:50|12655.9|12653.9|12656.1|12654.1|12656.1|12654.1|12655.9|12653.9|0
1654667340000|2022-06-08 05:49:00|12656.2|12654.2|12659.6|12657.6|12659.7|12657.7|12656.2|12654.2|21
1654667350000|2022-06-08 05:49:10|12659.4|12657.4|12659.2|12657.2|12659.8|12657.8|12658.4|12656.4|17
1654667360000|2022-06-08 05:49:20|12659.3|12657.3|12658.4|12656.4|12659.8|12657.8|12658.3|12656.3|6
1654667370000|2022-06-08 05:49:30|12658.6|12656.6|12659.1|12657.1|12659.2|12657.2|12658.3|12656.3|0
1654667380000|2022-06-08 05:49:40|12659.2|12657.2|12659.2|12657.2|12660.2|12658.2|12659.1|12657.1|6
1654667390000|2022-06-08 05:49:50|12659.1|12657.1|12658.9|12656.9|12659.4|12657.4|12658.6|12656.6|2
1654667400000|2022-06-08 05:50:00|12659.1|12657.1|12658.3|12656.3|12659.4|12657.4|12658.3|12656.3|3
1654667410000|2022-06-08 05:50:10|12658.4|12656.4|12659.1|12657.1|12660.1|12658.1|12658.4|12656.4|0
1654667420000|2022-06-08 05:50:20|12658.4|12656.4|12660.2|12658.2|12660.8|12658.8|12658.4|12656.4|9
1654667430000|2022-06-08 05:50:30|12660.1|12658.1|12659.7|12657.7|12660.1|12658.1|12658.7|12656.7|0
1654667440000|2022-06-08 05:50:40|12659.6|12657.6|12659.4|12657.4|12659.6|12657.6|12658.8|12656.8|1
1654667450000|2022-06-08 05:50:50|12658.9|12656.9|12659.4|12657.4|12659.6|12657.6|12658.9|12656.9|2
1654667460000|2022-06-08 05:51:00|12659.3|12657.3|12658.4|12656.4|12659.3|12657.3|12658.4|12656.4|10
1654667470000|2022-06-08 05:51:10|12658.6|12656.6|12658.2|12656.2|12658.9|12656.9|12657.3|12655.3|11
1654667480000|2022-06-08 05:51:20|12658.3|12656.3|12659.2|12657.2|12659.2|12657.2|12657.9|12655.9|2
1654667490000|2022-06-08 05:51:30|12659.6|12657.6|12660.2|12658.2|12660.3|12658.3|12659.6|12657.6|16
1654667500000|2022-06-08 05:51:40|12659.9|12657.9|12658.6|12656.6|12660.2|12658.2|12658.4|12656.4|4
1654667510000|2022-06-08 05:51:50|12658.7|12656.7|12659.2|12657.2|12659.3|12657.3|12658.7|12656.7|3
1654667520000|2022-06-08 05:52:00|12658.9|12656.9|12658.7|12656.7|12658.9|12656.9|12658.4|12656.4|4
1654667530000|2022-06-08 05:52:10|12658.6|12656.6|12658.4|12656.4|12658.8|12656.8|12658.3|12656.3|1
1654667540000|2022-06-08 05:52:20|12658.6|12656.6|12658.7|12656.7|12658.8|12656.8|12657.9|12655.9|7
1654667550000|2022-06-08 05:52:30|12658.6|12656.6|12657.8|12655.8|12658.7|12656.7|12657.8|12655.8|1
1654667560000|2022-06-08 05:52:40|12657.9|12655.9|12657.8|12655.8|12658.3|12656.3|12657.7|12655.7|3
1654667570000|2022-06-08 05:52:50|12657.6|12655.6|12657.7|12655.7|12658.1|12656.1|12657.6|12655.6|6
1654667580000|2022-06-08 05:53:00|12658.1|12656.1|12657.6|12655.6|12658.2|12656.2|12657.6|12655.6|3
1654667590000|2022-06-08 05:53:10|12657.3|12655.3|12658.1|12656.1|12658.6|12656.6|12657.3|12655.3|6
1654667600000|2022-06-08 05:53:20|12658.2|12656.2|12661.2|12659.2|12661.3|12659.3|12658.2|12656.2|39
1654667610000|2022-06-08 05:53:30|12661.3|12659.3|12660.7|12658.7|12661.3|12659.3|12660.4|12658.4|10
1654667620000|2022-06-08 05:53:40|12660.8|12658.8|12660.9|12658.9|12661.2|12659.2|12660.8|12658.8|2
1654667630000|2022-06-08 05:53:50|12660.8|12658.8|12660.9|12658.9|12660.9|12658.9|12660.8|12658.8|0
1654667640000|2022-06-08 05:54:00|12660.8|12658.8|12660.6|12658.6|12661.3|12659.3|12660.6|12658.6|4
1654667650000|2022-06-08 05:54:10|12660.3|12658.3|12659.7|12657.7|12660.6|12658.6|12659.2|12657.2|16
1654667660000|2022-06-08 05:54:20|12659.6|12657.6|12659.7|12657.7|12660.1|12658.1|12658.9|12656.9|7
1654667670000|2022-06-08 05:54:30|12659.6|12657.6|12658.7|12656.7|12661.4|12659.4|12658.6|12656.6|42
1654667680000|2022-06-08 05:54:40|12659.2|12657.2|12660.3|12658.3|12661.4|12659.4|12659.2|12657.2|26
1654667690000|2022-06-08 05:54:50|12660.2|12658.2|12659.4|12657.4|12660.2|12658.2|12658.7|12656.7|1
1654667700000|2022-06-08 05:55:00|12659.3|12657.3|12659.6|12657.6|12659.7|12657.7|12659.1|12657.1|0
1654667710000|2022-06-08 05:55:10|12659.7|12657.7|12659.7|12657.7|12659.8|12657.8|12659.4|12657.4|4
1654667720000|2022-06-08 05:55:20|12659.4|12657.4|12657.9|12655.9|12659.4|12657.4|12657.9|12655.9|18
1654667730000|2022-06-08 05:55:30|12657.8|12655.8|12657.8|12655.8|12658.2|12656.2|12657.3|12655.3|3
1654667740000|2022-06-08 05:55:40|12657.7|12655.7|12657.9|12655.9|12658.1|12656.1|12657.6|12655.6|6
1654667750000|2022-06-08 05:55:50|12658.2|12656.2|12656.7|12654.7|12658.3|12656.3|12656.7|12654.7|24
1654667760000|2022-06-08 05:56:00|12656.6|12654.6|12656.7|12654.7|12657.3|12655.3|12656.3|12654.3|6
1654667770000|2022-06-08 05:56:10|12656.4|12654.4|12652.2|12650.2|12656.9|12654.9|12651.9|12649.9|45
1654667780000|2022-06-08 05:56:20|12652.3|12650.3|12652.2|12650.2|12652.6|12650.6|12651.8|12649.8|12
1654667790000|2022-06-08 05:56:30|12652.1|12650.1|12652.1|12650.1|12652.2|12650.2|12650.9|12648.9|30
1654667800000|2022-06-08 05:56:40|12651.9|12649.9|12651.9|12649.9|12653.1|12651.1|12651.7|12649.7|13
1654667810000|2022-06-08 05:56:50|12652.1|12650.1|12652.3|12650.3|12652.7|12650.7|12651.7|12649.7|3
1654667820000|2022-06-08 05:57:00|12652.4|12650.4|12652.7|12650.7|12653.4|12651.4|12652.3|12650.3|20
1654667830000|2022-06-08 05:57:10|12652.6|12650.6|12652.9|12650.9|12653.1|12651.1|12652.4|12650.4|4
1654667840000|2022-06-08 05:57:20|12652.8|12650.8|12653.7|12651.7|12654.3|12652.3|12652.7|12650.7|4
1654667850000|2022-06-08 05:57:30|12653.8|12651.8|12651.4|12649.4|12653.8|12651.8|12651.4|12649.4|8
1654667860000|2022-06-08 05:57:40|12651.6|12649.6|12652.3|12650.3|12653.1|12651.1|12651.3|12649.3|18
1654667870000|2022-06-08 05:57:50|12652.2|12650.2|12653.4|12651.4|12653.4|12651.4|12652.2|12650.2|2
1654667880000|2022-06-08 05:58:00|12653.3|12651.3|12651.9|12649.9|12653.3|12651.3|12651.4|12649.4|7
1654667890000|2022-06-08 05:58:10|12652.2|12650.2|12652.7|12650.7|12653.2|12651.2|12651.8|12649.8|3
1654667900000|2022-06-08 05:58:20|12652.6|12650.6|12655.2|12653.2|12655.4|12653.4|12652.6|12650.6|19
1654667910000|2022-06-08 05:58:30|12655.3|12653.3|12655.4|12653.4|12655.8|12653.8|12655.3|12653.3|3
1654667920000|2022-06-08 05:58:40|12655.6|12653.6|12656.4|12654.4|12656.9|12654.9|12655.4|12653.4|5
1654667930000|2022-06-08 05:58:50|12656.2|12654.2|12656.7|12654.7|12656.7|12654.7|12655.8|12653.8|2
1654667940000|2022-06-08 05:59:00|12656.6|12654.6|12657.9|12655.9|12658.8|12656.8|12656.6|12654.6|24
1654667950000|2022-06-08 05:59:10|12658.3|12656.3|12659.7|12657.7|12659.8|12657.8|12658.3|12656.3|12
1654667960000|2022-06-08 05:59:20|12659.6|12657.6|12659.6|12657.6|12660.3|12658.3|12659.2|12657.2|14
1654667970000|2022-06-08 05:59:30|12659.7|12657.7|12659.8|12657.8|12660.1|12658.1|12659.2|12657.2|0
1654667980000|2022-06-08 05:59:40|12659.7|12657.7|12659.9|12657.9|12659.9|12657.9|12658.9|12656.9|8
1654667990000|2022-06-08 05:59:50|12660.2|12658.2|12660.2|12658.2|12661.4|12659.4|12659.4|12657.4|16
1654668000000|2022-06-08 06:00:00|12659.9|12657.9|12658.6|12656.6|12660.1|12658.1|12657.2|12655.2|45
1654668010000|2022-06-08 06:00:10|12658.4|12656.4|12658.7|12656.7|12659.3|12657.3|12658.2|12656.2|8
1654668020000|2022-06-08 06:00:20|12658.1|12656.1|12657.7|12655.7|12658.2|12656.2|12657.4|12655.4|5
1654668030000|2022-06-08 06:00:30|12656.7|12654.7|12655.6|12653.6|12656.9|12654.9|12655.3|12653.3|27
1654668040000|2022-06-08 06:00:40|12655.4|12653.4|12654.4|12652.4|12655.4|12653.4|12654.3|12652.3|11
1654668050000|2022-06-08 06:00:50|12654.3|12652.3|12653.8|12651.8|12654.3|12652.3|12653.4|12651.4|15
1654668060000|2022-06-08 06:01:00|12653.7|12651.7|12654.3|12652.3|12654.6|12652.6|12652.9|12650.9|11
1654668070000|2022-06-08 06:01:10|12653.9|12651.9|12652.9|12650.9|12654.8|12652.8|12652.8|12650.8|9
1654668080000|2022-06-08 06:01:20|12652.6|12650.6|12653.2|12651.2|12653.6|12651.6|12652.4|12650.4|18
1654668090000|2022-06-08 06:01:30|12653.1|12651.1|12652.2|12650.2|12653.3|12651.3|12652.2|12650.2|6
1654668100000|2022-06-08 06:01:40|12652.1|12650.1|12653.8|12651.8|12654.4|12652.4|12652.1|12650.1|56
1654668110000|2022-06-08 06:01:50|12653.6|12651.6|12654.9|12652.9|12656.1|12654.1|12653.4|12651.4|57
1654668120000|2022-06-08 06:02:00|12655.1|12653.1|12656.8|12654.8|12657.7|12655.7|12655.1|12653.1|13
1654668130000|2022-06-08 06:02:10|12656.4|12654.4|12660.8|12658.8|12660.8|12658.8|12656.4|12654.4|5
1654668140000|2022-06-08 06:02:20|12660.9|12658.9|12659.2|12657.2|12660.9|12658.9|12658.7|12656.7|14
1654668150000|2022-06-08 06:02:30|12659.3|12657.3|12660.6|12658.6|12660.9|12658.9|12659.3|12657.3|16
1654668160000|2022-06-08 06:02:40|12660.7|12658.7|12659.4|12657.4|12660.7|12658.7|12659.4|12657.4|20
1654668170000|2022-06-08 06:02:50|12659.6|12657.6|12660.8|12658.8|12660.9|12658.9|12659.3|12657.3|3
1654668180000|2022-06-08 06:03:00|12660.7|12658.7|12660.2|12658.2|12661.6|12659.6|12659.2|12657.2|34
1654668190000|2022-06-08 06:03:10|12660.3|12658.3|12659.7|12657.7|12660.3|12658.3|12659.3|12657.3|13
1654668200000|2022-06-08 06:03:20|12659.8|12657.8|12657.9|12655.9|12660.2|12658.2|12657.9|12655.9|8
1654668210000|2022-06-08 06:03:30|12658.1|12656.1|12659.7|12657.7|12659.8|12657.8|12658.1|12656.1|5
1654668220000|2022-06-08 06:03:40|12659.6|12657.6|12658.7|12656.7|12659.9|12657.9|12658.7|12656.7|14
1654668230000|2022-06-08 06:03:50|12658.6|12656.6|12655.4|12653.4|12658.6|12656.6|12655.3|12653.3|16
1654668240000|2022-06-08 06:04:00|12655.6|12653.6|12655.9|12653.9|12656.9|12654.9|12655.2|12653.2|14
1654668250000|2022-06-08 06:04:10|12655.7|12653.7|12655.8|12653.8|12656.4|12654.4|12655.4|12653.4|4
1654668260000|2022-06-08 06:04:20|12656.2|12654.2|12658.4|12656.4|12658.6|12656.6|12655.6|12653.6|21
1654668270000|2022-06-08 06:04:30|12658.3|12656.3|12655.7|12653.7|12658.8|12656.8|12655.4|12653.4|26
1654668280000|2022-06-08 06:04:40|12655.9|12653.9|12655.9|12653.9|12657.6|12655.6|12655.7|12653.7|14
1654668290000|2022-06-08 06:04:50|12656.2|12654.2|12656.8|12654.8|12656.8|12654.8|12655.4|12653.4|8
1654668300000|2022-06-08 06:05:00|12656.7|12654.7|12659.2|12657.2|12659.4|12657.4|12656.7|12654.7|17
1654668310000|2022-06-08 06:05:10|12659.4|12657.4|12658.9|12656.9|12659.6|12657.6|12658.9|12656.9|0
1654668320000|2022-06-08 06:05:20|12658.8|12656.8|12658.2|12656.2|12658.9|12656.9|12657.3|12655.3|18
1654668330000|2022-06-08 06:05:30|12658.1|12656.1|12656.2|12654.2|12658.2|12656.2|12655.9|12653.9|7
1654668340000|2022-06-08 06:05:40|12657.1|12655.1|12655.7|12653.7|12657.3|12655.3|12655.7|12653.7|6
1654668350000|2022-06-08 06:05:50|12655.9|12653.9|12656.1|12654.1|12656.1|12654.1|12655.6|12653.6|9
1654668360000|2022-06-08 06:06:00|12656.7|12654.7|12653.3|12651.3|12656.9|12654.9|12653.3|12651.3|23
1654668370000|2022-06-08 06:06:10|12652.6|12650.6|12652.9|12650.9|12653.4|12651.4|12651.6|12649.6|15
1654668380000|2022-06-08 06:06:20|12652.7|12650.7|12653.9|12651.9|12654.8|12652.8|12652.7|12650.7|26
1654668390000|2022-06-08 06:06:30|12654.1|12652.1|12653.3|12651.3|12654.2|12652.2|12653.1|12651.1|13
1654668400000|2022-06-08 06:06:40|12653.4|12651.4|12655.3|12653.3|12655.6|12653.6|12653.1|12651.1|9
1654668410000|2022-06-08 06:06:50|12655.2|12653.2|12654.7|12652.7|12656.3|12654.3|12654.3|12652.3|4
1654668420000|2022-06-08 06:07:00|12654.8|12652.8|12656.4|12654.4|12656.8|12654.8|12654.2|12652.2|13
1654668430000|2022-06-08 06:07:10|12657.1|12655.1|12659.2|12657.2|12659.3|12657.3|12656.9|12654.9|14
1654668440000|2022-06-08 06:07:20|12659.1|12657.1|12658.7|12656.7|12659.2|12657.2|12657.4|12655.4|49
1654668450000|2022-06-08 06:07:30|12658.9|12656.9|12658.7|12656.7|12658.9|12656.9|12658.3|12656.3|4
1654668460000|2022-06-08 06:07:40|12658.8|12656.8|12658.4|12656.4|12658.8|12656.8|12658.4|12656.4|0
1654668470000|2022-06-08 06:07:50|12658.3|12656.3|12659.9|12657.9|12660.6|12658.6|12658.3|12656.3|12
1654668480000|2022-06-08 06:08:00|12660.1|12658.1|12661.4|12659.4|12661.4|12659.4|12660.1|12658.1|11
1654668490000|2022-06-08 06:08:10|12661.3|12659.3|12660.9|12658.9|12661.9|12659.9|12660.6|12658.6|8
1654668500000|2022-06-08 06:08:20|12660.8|12658.8|12659.1|12657.1|12660.8|12658.8|12658.8|12656.8|12
1654668510000|2022-06-08 06:08:30|12660.4|12658.4|12659.7|12657.7|12660.4|12658.4|12659.7|12657.7|9
1654668520000|2022-06-08 06:08:40|12659.8|12657.8|12657.3|12655.3|12659.9|12657.9|12656.6|12654.6|10
1654668530000|2022-06-08 06:08:50|12657.2|12655.2|12657.7|12655.7|12657.7|12655.7|12656.2|12654.2|9
1654668540000|2022-06-08 06:09:00|12657.8|12655.8|12658.2|12656.2|12658.4|12656.4|12657.6|12655.6|5
1654668550000|2022-06-08 06:09:10|12658.4|12656.4|12659.2|12657.2|12659.7|12657.7|12658.4|12656.4|2
1654668560000|2022-06-08 06:09:20|12659.1|12657.1|12658.4|12656.4|12659.1|12657.1|12658.3|12656.3|0
1654668570000|2022-06-08 06:09:30|12658.6|12656.6|12659.2|12657.2|12659.4|12657.4|12657.7|12655.7|14
1654668580000|2022-06-08 06:09:40|12659.3|12657.3|12659.7|12657.7|12660.4|12658.4|12659.2|12657.2|5
1654668590000|2022-06-08 06:09:50|12660.1|12658.1|12658.2|12656.2|12660.1|12658.1|12657.9|12655.9|13
1654668600000|2022-06-08 06:10:00|12658.6|12656.6|12656.7|12654.7|12658.9|12656.9|12656.6|12654.6|11
1654668610000|2022-06-08 06:10:10|12656.6|12654.6|12656.4|12654.4|12657.1|12655.1|12655.6|12653.6|5
1654668620000|2022-06-08 06:10:20|12656.3|12654.3|12655.2|12653.2|12656.3|12654.3|12654.7|12652.7|8
1654668630000|2022-06-08 06:10:30|12655.3|12653.3|12655.4|12653.4|12655.4|12653.4|12655.1|12653.1|2
1654668640000|2022-06-08 06:10:40|12655.8|12653.8|12655.4|12653.4|12655.8|12653.8|12655.4|12653.4|1
1654668650000|2022-06-08 06:10:50|12655.3|12653.3|12653.8|12651.8|12655.4|12653.4|12653.8|12651.8|9
1654668660000|2022-06-08 06:11:00|12653.7|12651.7|12654.2|12652.2|12654.4|12652.4|12653.7|12651.7|13
1654668670000|2022-06-08 06:11:10|12654.1|12652.1|12654.7|12652.7|12655.1|12653.1|12653.8|12651.8|8
1654668680000|2022-06-08 06:11:20|12654.6|12652.6|12652.3|12650.3|12654.6|12652.6|12652.3|12650.3|6
1654668690000|2022-06-08 06:11:30|12652.4|12650.4|12653.2|12651.2|12653.2|12651.2|12652.4|12650.4|11
1654668700000|2022-06-08 06:11:40|12653.1|12651.1|12651.2|12649.2|12654.7|12652.7|12651.2|12649.2|17
1654668710000|2022-06-08 06:11:50|12651.3|12649.3|12650.1|12648.1|12652.2|12650.2|12649.1|12647.1|54
1654668720000|2022-06-08 06:12:00|12649.8|12647.8|12651.3|12649.3|12651.6|12649.6|12649.8|12647.8|16
1654668730000|2022-06-08 06:12:10|12651.2|12649.2|12653.4|12651.4|12653.9|12651.9|12649.9|12647.9|16
1654668740000|2022-06-08 06:12:20|12653.1|12651.1|12652.9|12650.9|12653.6|12651.6|12652.1|12650.1|35
1654668750000|2022-06-08 06:12:30|12653.1|12651.1|12654.2|12652.2|12654.4|12652.4|12652.4|12650.4|4
1654668760000|2022-06-08 06:12:40|12653.9|12651.9|12653.7|12651.7|12654.8|12652.8|12653.7|12651.7|12
1654668770000|2022-06-08 06:12:50|12653.6|12651.6|12654.8|12652.8|12654.8|12652.8|12653.6|12651.6|9
1654668780000|2022-06-08 06:13:00|12654.7|12652.7|12654.7|12652.7|12656.6|12654.6|12654.7|12652.7|11
1654668790000|2022-06-08 06:13:10|12654.9|12652.9|12652.9|12650.9|12654.9|12652.9|12652.2|12650.2|15
1654668800000|2022-06-08 06:13:20|12653.1|12651.1|12653.7|12651.7|12654.2|12652.2|12652.7|12650.7|18
1654668810000|2022-06-08 06:13:30|12653.6|12651.6|12653.2|12651.2|12654.1|12652.1|12653.2|12651.2|4
1654668820000|2022-06-08 06:13:40|12653.3|12651.3|12653.6|12651.6|12653.8|12651.8|12652.9|12650.9|1
1654668830000|2022-06-08 06:13:50|12653.4|12651.4|12653.9|12651.9|12653.9|12651.9|12653.4|12651.4|1
1654668840000|2022-06-08 06:14:00|12653.8|12651.8|12653.7|12651.7|12654.1|12652.1|12653.3|12651.3|4
1654668850000|2022-06-08 06:14:10|12653.6|12651.6|12650.4|12648.4|12653.6|12651.6|12650.2|12648.2|12
1654668860000|2022-06-08 06:14:20|12650.2|12648.2|12650.4|12648.4|12651.2|12649.2|12649.9|12647.9|5
1654668870000|2022-06-08 06:14:30|12650.6|12648.6|12650.8|12648.8|12651.1|12649.1|12650.4|12648.4|6
1654668880000|2022-06-08 06:14:40|12650.7|12648.7|12649.7|12647.7|12650.8|12648.8|12649.7|12647.7|5
1654668890000|2022-06-08 06:14:50|12649.8|12647.8|12649.8|12647.8|12649.9|12647.9|12649.3|12647.3|4
1654668900000|2022-06-08 06:15:00|12649.7|12647.7|12650.1|12648.1|12650.1|12648.1|12648.7|12646.7|11
1654668910000|2022-06-08 06:15:10|12650.2|12648.2|12650.6|12648.6|12650.7|12648.7|12649.7|12647.7|12
1654668920000|2022-06-08 06:15:20|12650.4|12648.4|12651.9|12649.9|12651.9|12649.9|12650.2|12648.2|12
1654668930000|2022-06-08 06:15:30|12651.7|12649.7|12649.4|12647.4|12652.1|12650.1|12649.3|12647.3|21
1654668940000|2022-06-08 06:15:40|12649.6|12647.6|12647.4|12645.4|12649.7|12647.7|12646.8|12644.8|33
1654668950000|2022-06-08 06:15:50|12648.2|12646.2|12647.7|12645.7|12648.7|12646.7|12647.4|12645.4|18
1654668960000|2022-06-08 06:16:00|12647.8|12645.8|12648.3|12646.3|12648.7|12646.7|12647.3|12645.3|17
1654668970000|2022-06-08 06:16:10|12648.4|12646.4|12647.1|12645.1|12648.4|12646.4|12646.3|12644.3|24
1654668980000|2022-06-08 06:16:20|12647.2|12645.2|12649.6|12647.6|12649.7|12647.7|12647.2|12645.2|27
1654668990000|2022-06-08 06:16:30|12649.7|12647.7|12652.9|12650.9|12653.7|12651.7|12649.6|12647.6|25
1654669000000|2022-06-08 06:16:40|12652.7|12650.7|12653.6|12651.6|12654.1|12652.1|12652.3|12650.3|26
1654669010000|2022-06-08 06:16:50|12653.2|12651.2|12651.7|12649.7|12653.6|12651.6|12651.2|12649.2|7
1654669020000|2022-06-08 06:17:00|12651.8|12649.8|12652.4|12650.4|12653.1|12651.1|12651.4|12649.4|7
1654669030000|2022-06-08 06:17:10|12652.3|12650.3|12652.7|12650.7|12653.2|12651.2|12652.1|12650.1|1
1654669040000|2022-06-08 06:17:20|12652.6|12650.6|12652.2|12650.2|12652.8|12650.8|12651.9|12649.9|1
1654669050000|2022-06-08 06:17:30|12652.4|12650.4|12654.1|12652.1|12654.8|12652.8|12652.3|12650.3|48
1654669060000|2022-06-08 06:17:40|12654.7|12652.7|12654.8|12652.8|12655.3|12653.3|12654.6|12652.6|13
1654669070000|2022-06-08 06:17:50|12654.9|12652.9|12655.3|12653.3|12655.7|12653.7|12654.9|12652.9|14
1654669080000|2022-06-08 06:18:00|12654.6|12652.6|12653.6|12651.6|12654.6|12652.6|12652.6|12650.6|11
1654669090000|2022-06-08 06:18:10|12653.4|12651.4|12653.9|12651.9|12654.1|12652.1|12653.3|12651.3|3
1654669100000|2022-06-08 06:18:20|12654.1|12652.1|12653.9|12651.9|12654.7|12652.7|12653.9|12651.9|0
1654669110000|2022-06-08 06:18:30|12653.8|12651.8|12653.7|12651.7|12654.3|12652.3|12653.7|12651.7|0
1654669120000|2022-06-08 06:18:40|12653.6|12651.6|12653.7|12651.7|12654.1|12652.1|12653.3|12651.3|0
1654669130000|2022-06-08 06:18:50|12653.8|12651.8|12653.9|12651.9|12654.3|12652.3|12653.6|12651.6|0
1654669140000|2022-06-08 06:19:00|12653.8|12651.8|12653.3|12651.3|12653.8|12651.8|12653.3|12651.3|4
1654669150000|2022-06-08 06:19:10|12653.4|12651.4|12654.4|12652.4|12655.3|12653.3|12653.4|12651.4|11
1654669160000|2022-06-08 06:19:20|12654.6|12652.6|12654.4|12652.4|12654.9|12652.9|12654.4|12652.4|3
1654669170000|2022-06-08 06:19:30|12654.3|12652.3|12654.6|12652.6|12654.7|12652.7|12653.9|12651.9|0
1654669180000|2022-06-08 06:19:40|12654.7|12652.7|12654.2|12652.2|12655.3|12653.3|12654.2|12652.2|1
1654669190000|2022-06-08 06:19:50|12653.9|12651.9|12654.6|12652.6|12654.6|12652.6|12653.4|12651.4|3
1654669200000|2022-06-08 06:20:00|12654.4|12652.4|12654.7|12652.7|12655.2|12653.2|12654.2|12652.2|7
1654669210000|2022-06-08 06:20:10|12654.8|12652.8|12654.7|12652.7|12655.2|12653.2|12654.6|12652.6|3
1654669220000|2022-06-08 06:20:20|12654.4|12652.4|12655.1|12653.1|12655.1|12653.1|12654.4|12652.4|3
1654669230000|2022-06-08 06:20:30|12655.3|12653.3|12655.6|12653.6|12655.8|12653.8|12655.2|12653.2|3
1654669240000|2022-06-08 06:20:40|12655.7|12653.7|12655.7|12653.7|12656.7|12654.7|12655.7|12653.7|21
1654669250000|2022-06-08 06:20:50|12655.3|12653.3|12655.7|12653.7|12657.1|12655.1|12655.3|12653.3|12
1654669260000|2022-06-08 06:21:00|12655.2|12653.2|12654.7|12652.7|12655.7|12653.7|12654.7|12652.7|19
1654669270000|2022-06-08 06:21:10|12654.8|12652.8|12655.9|12653.9|12656.1|12654.1|12654.8|12652.8|10
1654669280000|2022-06-08 06:21:20|12655.7|12653.7|12658.8|12656.8|12659.1|12657.1|12655.7|12653.7|25
1654669290000|2022-06-08 06:21:30|12658.9|12656.9|12658.6|12656.6|12659.7|12657.7|12658.4|12656.4|13
1654669300000|2022-06-08 06:21:40|12658.8|12656.8|12660.3|12658.3|12661.4|12659.4|12658.6|12656.6|90
1654669310000|2022-06-08 06:21:50|12660.4|12658.4|12664.4|12662.4|12664.8|12662.8|12660.1|12658.1|107
1654669320000|2022-06-08 06:22:00|12664.3|12662.3|12665.8|12663.8|12666.1|12664.1|12664.2|12662.2|70
1654669330000|2022-06-08 06:22:10|12666.1|12664.1|12665.1|12663.1|12666.3|12664.3|12664.8|12662.8|35
1654669340000|2022-06-08 06:22:20|12664.9|12662.9|12665.8|12663.8|12666.3|12664.3|12664.9|12662.9|24
1654669350000|2022-06-08 06:22:30|12665.9|12663.9|12665.9|12663.9|12666.1|12664.1|12664.6|12662.6|35
1654669360000|2022-06-08 06:22:40|12666.1|12664.1|12671.3|12669.3|12671.3|12669.3|12666.1|12664.1|109
1654669370000|2022-06-08 06:22:50|12671.4|12669.4|12670.3|12668.3|12671.6|12669.6|12670.1|12668.1|31
1654669380000|2022-06-08 06:23:00|12670.8|12668.8|12670.2|12668.2|12670.9|12668.9|12668.8|12666.8|41
1654669390000|2022-06-08 06:23:10|12670.1|12668.1|12672.3|12670.3|12672.8|12670.8|12669.9|12667.9|49
1654669400000|2022-06-08 06:23:20|12671.8|12669.8|12671.1|12669.1|12674.2|12672.2|12670.3|12668.3|103
1654669410000|2022-06-08 06:23:30|12671.6|12669.6|12669.2|12667.2|12671.7|12669.7|12669.2|12667.2|37
1654669420000|2022-06-08 06:23:40|12669.4|12667.4|12670.1|12668.1|12670.7|12668.7|12668.8|12666.8|35
1654669430000|2022-06-08 06:23:50|12670.2|12668.2|12670.4|12668.4|12670.6|12668.6|12669.8|12667.8|16
1654669440000|2022-06-08 06:24:00|12670.3|12668.3|12669.8|12667.8|12671.2|12669.2|12669.3|12667.3|17
1654669450000|2022-06-08 06:24:10|12669.9|12667.9|12672.4|12670.4|12673.3|12671.3|12669.7|12667.7|59
1654669460000|2022-06-08 06:24:20|12672.2|12670.2|12671.9|12669.9|12673.2|12671.2|12671.7|12669.7|12
1654669470000|2022-06-08 06:24:30|12672.4|12670.4|12672.7|12670.7|12672.9|12670.9|12671.6|12669.6|11
1654669480000|2022-06-08 06:24:40|12672.4|12670.4|12673.2|12671.2|12673.4|12671.4|12672.3|12670.3|12
1654669490000|2022-06-08 06:24:50|12673.3|12671.3|12671.6|12669.6|12673.6|12671.6|12671.6|12669.6|17
1654669500000|2022-06-08 06:25:00|12671.8|12669.8|12671.2|12669.2|12671.9|12669.9|12669.7|12667.7|34
1654669510000|2022-06-08 06:25:10|12671.3|12669.3|12670.2|12668.2|12671.6|12669.6|12670.2|12668.2|14
1654669520000|2022-06-08 06:25:20|12670.3|12668.3|12673.4|12671.4|12673.4|12671.4|12670.1|12668.1|20
1654669530000|2022-06-08 06:25:30|12673.6|12671.6|12673.3|12671.3|12673.8|12671.8|12673.1|12671.1|10
1654669540000|2022-06-08 06:25:40|12673.1|12671.1|12675.7|12673.7|12676.8|12674.8|12672.4|12670.4|81
1654669550000|2022-06-08 06:25:50|12675.6|12673.6|12675.9|12673.9|12676.3|12674.3|12675.4|12673.4|17
1654669560000|2022-06-08 06:26:00|12676.1|12674.1|12674.9|12672.9|12676.3|12674.3|12674.1|12672.1|18
1654669570000|2022-06-08 06:26:10|12675.1|12673.1|12674.1|12672.1|12675.1|12673.1|12674.1|12672.1|6
1654669580000|2022-06-08 06:26:20|12673.7|12671.7|12673.1|12671.1|12673.7|12671.7|12672.8|12670.8|11
1654669590000|2022-06-08 06:26:30|12672.2|12670.2|12674.2|12672.2|12674.6|12672.6|12672.2|12670.2|36
1654669600000|2022-06-08 06:26:40|12674.3|12672.3|12671.2|12669.2|12674.4|12672.4|12671.2|12669.2|5
1654669610000|2022-06-08 06:26:50|12671.1|12669.1|12671.6|12669.6|12671.9|12669.9|12671.1|12669.1|2
1654669620000|2022-06-08 06:27:00|12671.4|12669.4|12672.9|12670.9|12672.9|12670.9|12670.9|12668.9|7
1654669630000|2022-06-08 06:27:10|12673.4|12671.4|12674.1|12672.1|12674.6|12672.6|12673.3|12671.3|3
1654669640000|2022-06-08 06:27:20|12674.2|12672.2|12672.6|12670.6|12674.2|12672.2|12672.3|12670.3|5
1654669650000|2022-06-08 06:27:30|12672.7|12670.7|12672.9|12670.9|12672.9|12670.9|12672.1|12670.1|4
1654669660000|2022-06-08 06:27:40|12672.8|12670.8|12672.1|12670.1|12672.8|12670.8|12671.7|12669.7|9
1654669670000|2022-06-08 06:27:50|12672.2|12670.2|12672.2|12670.2|12672.3|12670.3|12671.6|12669.6|10
1654669680000|2022-06-08 06:28:00|12672.1|12670.1|12671.1|12669.1|12672.2|12670.2|12671.1|12669.1|5
1654669690000|2022-06-08 06:28:10|12670.9|12668.9|12671.7|12669.7|12671.9|12669.9|12670.9|12668.9|18
1654669700000|2022-06-08 06:28:20|12671.9|12669.9|12671.1|12669.1|12671.9|12669.9|12671.1|12669.1|4
1654669710000|2022-06-08 06:28:30|12671.2|12669.2|12670.9|12668.9|12671.4|12669.4|12670.4|12668.4|24
1654669720000|2022-06-08 06:28:40|12671.1|12669.1|12671.9|12669.9|12672.4|12670.4|12671.1|12669.1|3
1654669730000|2022-06-08 06:28:50|12671.7|12669.7|12671.1|12669.1|12671.9|12669.9|12671.1|12669.1|5
1654669740000|2022-06-08 06:29:00|12670.8|12668.8|12670.7|12668.7|12671.2|12669.2|12670.4|12668.4|8
1654669750000|2022-06-08 06:29:10|12670.6|12668.6|12670.1|12668.1|12670.6|12668.6|12669.8|12667.8|0
1654669760000|2022-06-08 06:29:20|12670.4|12668.4|12668.2|12666.2|12670.6|12668.6|12668.1|12666.1|37
1654669770000|2022-06-08 06:29:30|12668.3|12666.3|12668.4|12666.4|12668.7|12666.7|12666.6|12664.6|36
1654669780000|2022-06-08 06:29:40|12668.6|12666.6|12670.1|12668.1|12670.1|12668.1|12667.2|12665.2|25
1654669790000|2022-06-08 06:29:50|12669.9|12667.9|12669.4|12667.4|12669.9|12667.9|12668.4|12666.4|14
1654669800000|2022-06-08 06:30:00|12670.2|12668.2|12670.7|12668.7|12671.2|12669.2|12669.4|12667.4|13
1654669810000|2022-06-08 06:30:10|12672.4|12670.4|12672.4|12670.4|12673.6|12671.6|12672.3|12670.3|41
1654669820000|2022-06-08 06:30:20|12672.6|12670.6|12674.1|12672.1|12674.1|12672.1|12671.8|12669.8|18
1654669830000|2022-06-08 06:30:30|12674.7|12672.7|12674.7|12672.7|12675.4|12673.4|12674.1|12672.1|27
1654669840000|2022-06-08 06:30:40|12674.2|12672.2|12673.9|12671.9|12675.3|12673.3|12673.7|12671.7|22
1654669850000|2022-06-08 06:30:50|12674.9|12672.9|12675.6|12673.6|12677.7|12675.7|12674.8|12672.8|54
1654669860000|2022-06-08 06:31:00|12675.9|12673.9|12673.1|12671.1|12675.9|12673.9|12673.1|12671.1|33
1654669870000|2022-06-08 06:31:10|12672.9|12670.9|12674.3|12672.3|12674.3|12672.3|12672.7|12670.7|11
1654669880000|2022-06-08 06:31:20|12674.4|12672.4|12674.7|12672.7|12674.8|12672.8|12674.1|12672.1|7
1654669890000|2022-06-08 06:31:30|12674.6|12672.6|12677.1|12675.1|12677.1|12675.1|12674.6|12672.6|20
1654669900000|2022-06-08 06:31:40|12676.9|12674.9|12677.3|12675.3|12678.6|12676.6|12676.6|12674.6|32
1654669910000|2022-06-08 06:31:50|12677.4|12675.4|12678.3|12676.3|12678.6|12676.6|12676.6|12674.6|23
1654669920000|2022-06-08 06:32:00|12678.4|12676.4|12679.4|12677.4|12679.7|12677.7|12676.3|12674.3|107
1654669930000|2022-06-08 06:32:10|12679.6|12677.6|12680.2|12678.2|12680.7|12678.7|12679.1|12677.1|57
1654669940000|2022-06-08 06:32:20|12680.3|12678.3|12681.2|12679.2|12681.6|12679.6|12680.2|12678.2|30
1654669950000|2022-06-08 06:32:30|12681.1|12679.1|12679.3|12677.3|12681.3|12679.3|12678.4|12676.4|52
1654669960000|2022-06-08 06:32:40|12679.2|12677.2|12678.4|12676.4|12679.4|12677.4|12678.1|12676.1|7
1654669970000|2022-06-08 06:32:50|12678.6|12676.6|12677.6|12675.6|12678.9|12676.9|12676.6|12674.6|19
1654669980000|2022-06-08 06:33:00|12677.4|12675.4|12676.9|12674.9|12677.8|12675.8|12676.1|12674.1|22
1654669990000|2022-06-08 06:33:10|12676.6|12674.6|12676.8|12674.8|12677.4|12675.4|12676.1|12674.1|6
1654670000000|2022-06-08 06:33:20|12677.1|12675.1|12674.3|12672.3|12677.6|12675.6|12674.3|12672.3|29
1654670010000|2022-06-08 06:33:30|12673.9|12671.9|12676.2|12674.2|12676.2|12674.2|12673.8|12671.8|22
1654670020000|2022-06-08 06:33:40|12675.7|12673.7|12676.1|12674.1|12676.6|12674.6|12675.7|12673.7|4
1654670030000|2022-06-08 06:33:50|12675.7|12673.7|12675.4|12673.4|12676.4|12674.4|12674.4|12672.4|12
1654670040000|2022-06-08 06:34:00|12676.9|12674.9|12675.7|12673.7|12676.9|12674.9|12675.4|12673.4|19
1654670050000|2022-06-08 06:34:10|12675.8|12673.8|12679.8|12677.8|12679.8|12677.8|12675.6|12673.6|31
1654670060000|2022-06-08 06:34:20|12679.7|12677.7|12679.3|12677.3|12679.7|12677.7|12677.9|12675.9|12
1654670070000|2022-06-08 06:34:30|12678.9|12676.9|12679.1|12677.1|12679.9|12677.9|12678.4|12676.4|8
1654670080000|2022-06-08 06:34:40|12679.4|12677.4|12679.7|12677.7|12680.2|12678.2|12679.2|12677.2|16
1654670090000|2022-06-08 06:34:50|12679.8|12677.8|12679.1|12677.1|12680.6|12678.6|12679.1|12677.1|14
1654670100000|2022-06-08 06:35:00|12678.7|12676.7|12678.1|12676.1|12679.7|12677.7|12678.1|12676.1|19
1654670110000|2022-06-08 06:35:10|12677.9|12675.9|12677.7|12675.7|12678.4|12676.4|12677.1|12675.1|3
1654670120000|2022-06-08 06:35:20|12678.1|12676.1|12676.2|12674.2|12678.2|12676.2|12676.2|12674.2|3
1654670130000|2022-06-08 06:35:30|12676.3|12674.3|12676.7|12674.7|12677.2|12675.2|12675.9|12673.9|3
1654670140000|2022-06-08 06:35:40|12676.2|12674.2|12675.9|12673.9|12676.7|12674.7|12674.8|12672.8|10
1654670150000|2022-06-08 06:35:50|12675.8|12673.8|12674.9|12672.9|12676.3|12674.3|12674.9|12672.9|5
1654670160000|2022-06-08 06:36:00|12675.2|12673.2|12674.7|12672.7|12675.2|12673.2|12674.2|12672.2|12
1654670170000|2022-06-08 06:36:10|12674.8|12672.8|12676.4|12674.4|12676.7|12674.7|12674.8|12672.8|8
1654670180000|2022-06-08 06:36:20|12675.9|12673.9|12676.4|12674.4|12676.7|12674.7|12675.9|12673.9|6
1654670190000|2022-06-08 06:36:30|12676.2|12674.2|12676.4|12674.4|12676.8|12674.8|12675.9|12673.9|5
1654670200000|2022-06-08 06:36:40|12676.3|12674.3|12677.2|12675.2|12677.6|12675.6|12675.8|12673.8|5
1654670210000|2022-06-08 06:36:50|12677.3|12675.3|12677.7|12675.7|12678.3|12676.3|12677.2|12675.2|5
1654670220000|2022-06-08 06:37:00|12677.8|12675.8|12677.7|12675.7|12678.2|12676.2|12677.4|12675.4|6
1654670230000|2022-06-08 06:37:10|12677.8|12675.8|12678.9|12676.9|12679.1|12677.1|12677.8|12675.8|7
1654670240000|2022-06-08 06:37:20|12678.8|12676.8|12678.3|12676.3|12679.1|12677.1|12678.3|12676.3|2
1654670250000|2022-06-08 06:37:30|12678.4|12676.4|12677.7|12675.7|12678.4|12676.4|12677.7|12675.7|4
1654670260000|2022-06-08 06:37:40|12677.4|12675.4|12676.2|12674.2|12677.4|12675.4|12676.2|12674.2|4
1654670270000|2022-06-08 06:37:50|12675.7|12673.7|12675.3|12673.3|12676.2|12674.2|12675.3|12673.3|6
1654670280000|2022-06-08 06:38:00|12675.2|12673.2|12674.7|12672.7|12675.2|12673.2|12674.3|12672.3|17
1654670290000|2022-06-08 06:38:10|12674.8|12672.8|12674.9|12672.9|12675.2|12673.2|12674.6|12672.6|2
1654670300000|2022-06-08 06:38:20|12674.7|12672.7|12676.1|12674.1|12676.1|12674.1|12674.7|12672.7|3
1654670310000|2022-06-08 06:38:30|12676.4|12674.4|12677.7|12675.7|12677.7|12675.7|12676.4|12674.4|6
1654670320000|2022-06-08 06:38:40|12677.6|12675.6|12679.1|12677.1|12679.1|12677.1|12677.6|12675.6|29
1654670330000|2022-06-08 06:38:50|12678.9|12676.9|12678.8|12676.8|12678.9|12676.9|12678.6|12676.6|4
1654670340000|2022-06-08 06:39:00|12678.7|12676.7|12678.4|12676.4|12679.1|12677.1|12678.2|12676.2|17
1654670350000|2022-06-08 06:39:10|12678.3|12676.3|12677.2|12675.2|12678.3|12676.3|12677.2|12675.2|4
1654670360000|2022-06-08 06:39:20|12678.1|12676.1|12677.3|12675.3|12678.3|12676.3|12677.1|12675.1|14
1654670370000|2022-06-08 06:39:30|12677.4|12675.4|12676.2|12674.2|12677.6|12675.6|12675.9|12673.9|24
1654670380000|2022-06-08 06:39:40|12676.1|12674.1|12675.2|12673.2|12676.3|12674.3|12675.1|12673.1|21
1654670390000|2022-06-08 06:39:50|12675.1|12673.1|12675.9|12673.9|12676.2|12674.2|12674.9|12672.9|0
1654670400000|2022-06-08 06:40:00|12675.8|12673.8|12674.9|12672.9|12676.2|12674.2|12674.9|12672.9|6
1654670410000|2022-06-08 06:40:10|12674.7|12672.7|12674.6|12672.6|12674.7|12672.7|12673.3|12671.3|28
1654670420000|2022-06-08 06:40:20|12674.4|12672.4|12674.2|12672.2|12674.9|12672.9|12673.8|12671.8|14
1654670430000|2022-06-08 06:40:30|12674.3|12672.3|12673.3|12671.3|12676.3|12674.3|12672.9|12670.9|40
1654670440000|2022-06-08 06:40:40|12673.2|12671.2|12673.1|12671.1|12673.7|12671.7|12671.7|12669.7|18
1654670450000|2022-06-08 06:40:50|12673.8|12671.8|12674.9|12672.9|12675.1|12673.1|12673.8|12671.8|8
1654670460000|2022-06-08 06:41:00|12675.1|12673.1|12675.7|12673.7|12676.6|12674.6|12673.9|12671.9|28
1654670470000|2022-06-08 06:41:10|12675.6|12673.6|12673.4|12671.4|12675.7|12673.7|12672.7|12670.7|16
1654670480000|2022-06-08 06:41:20|12673.3|12671.3|12673.1|12671.1|12673.6|12671.6|12671.7|12669.7|48
1654670490000|2022-06-08 06:41:30|12673.2|12671.2|12672.9|12670.9|12674.2|12672.2|12672.8|12670.8|18
1654670500000|2022-06-08 06:41:40|12673.4|12671.4|12672.4|12670.4|12673.6|12671.6|12672.4|12670.4|8
1654670510000|2022-06-08 06:41:50|12672.6|12670.6|12673.2|12671.2|12673.3|12671.3|12672.1|12670.1|33
1654670520000|2022-06-08 06:42:00|12673.3|12671.3|12673.6|12671.6|12673.9|12671.9|12671.7|12669.7|18
1654670530000|2022-06-08 06:42:10|12673.4|12671.4|12673.4|12671.4|12673.8|12671.8|12672.3|12670.3|9
1654670540000|2022-06-08 06:42:20|12673.6|12671.6|12674.7|12672.7|12675.2|12673.2|12673.4|12671.4|20
1654670550000|2022-06-08 06:42:30|12674.9|12672.9|12675.2|12673.2|12675.4|12673.4|12674.2|12672.2|15
1654670560000|2022-06-08 06:42:40|12675.4|12673.4|12675.4|12673.4|12676.2|12674.2|12675.3|12673.3|15
1654670570000|2022-06-08 06:42:50|12674.6|12672.6|12675.7|12673.7|12676.3|12674.3|12674.3|12672.3|25
1654670580000|2022-06-08 06:43:00|12675.6|12673.6|12674.9|12672.9|12676.3|12674.3|12674.9|12672.9|9
1654670590000|2022-06-08 06:43:10|12675.2|12673.2|12673.7|12671.7|12675.4|12673.4|12673.2|12671.2|17
1654670600000|2022-06-08 06:43:20|12673.6|12671.6|12672.7|12670.7|12673.6|12671.6|12671.9|12669.9|7
1654670610000|2022-06-08 06:43:30|12672.8|12670.8|12671.9|12669.9|12672.8|12670.8|12671.3|12669.3|12
1654670620000|2022-06-08 06:43:40|12671.2|12669.2|12671.4|12669.4|12671.4|12669.4|12670.7|12668.7|19
1654670630000|2022-06-08 06:43:50|12671.1|12669.1|12670.9|12668.9|12671.7|12669.7|12669.7|12667.7|23
1654670640000|2022-06-08 06:44:00|12671.1|12669.1|12669.8|12667.8|12671.1|12669.1|12669.2|12667.2|18
1654670650000|2022-06-08 06:44:10|12670.3|12668.3|12671.3|12669.3|12671.3|12669.3|12670.3|12668.3|27
1654670660000|2022-06-08 06:44:20|12671.6|12669.6|12672.2|12670.2|12672.2|12670.2|12670.9|12668.9|6
1654670670000|2022-06-08 06:44:30|12671.9|12669.9|12671.2|12669.2|12671.9|12669.9|12670.7|12668.7|4
1654670680000|2022-06-08 06:44:40|12670.7|12668.7|12670.7|12668.7|12671.3|12669.3|12670.7|12668.7|4
1654670690000|2022-06-08 06:44:50|12671.2|12669.2|12670.8|12668.8|12671.6|12669.6|12670.8|12668.8|9
1654670700000|2022-06-08 06:45:00|12671.1|12669.1|12671.1|12669.1|12671.9|12669.9|12669.8|12667.8|54
1654670710000|2022-06-08 06:45:10|12671.2|12669.2|12670.9|12668.9|12671.6|12669.6|12670.9|12668.9|1
1654670720000|2022-06-08 06:45:20|12671.1|12669.1|12671.6|12669.6|12671.6|12669.6|12670.9|12668.9|7
1654670730000|2022-06-08 06:45:30|12671.8|12669.8|12671.7|12669.7|12671.8|12669.8|12671.2|12669.2|5
1654670740000|2022-06-08 06:45:40|12671.8|12669.8|12672.2|12670.2|12672.2|12670.2|12671.7|12669.7|4
1654670750000|2022-06-08 06:45:50|12672.3|12670.3|12671.9|12669.9|12672.4|12670.4|12671.9|12669.9|1
1654670760000|2022-06-08 06:46:00|12671.2|12669.2|12672.2|12670.2|12672.2|12670.2|12670.6|12668.6|20
1654670770000|2022-06-08 06:46:10|12672.1|12670.1|12672.6|12670.6|12672.6|12670.6|12671.9|12669.9|12
1654670780000|2022-06-08 06:46:20|12672.4|12670.4|12672.1|12670.1|12672.4|12670.4|12671.7|12669.7|2
1654670790000|2022-06-08 06:46:30|12671.7|12669.7|12672.2|12670.2|12672.4|12670.4|12671.7|12669.7|6
1654670800000|2022-06-08 06:46:40|12672.1|12670.1|12670.6|12668.6|12672.1|12670.1|12670.4|12668.4|13
1654670810000|2022-06-08 06:46:50|12670.7|12668.7|12670.4|12668.4|12670.7|12668.7|12670.4|12668.4|1
1654670820000|2022-06-08 06:47:00|12670.6|12668.6|12668.7|12666.7|12670.7|12668.7|12668.6|12666.6|16
1654670830000|2022-06-08 06:47:10|12668.6|12666.6|12668.1|12666.1|12668.8|12666.8|12667.6|12665.6|25
1654670840000|2022-06-08 06:47:20|12668.4|12666.4|12670.2|12668.2|12670.4|12668.4|12668.4|12666.4|5
1654670850000|2022-06-08 06:47:30|12670.3|12668.3|12672.2|12670.2|12672.2|12670.2|12670.2|12668.2|10
1654670860000|2022-06-08 06:47:40|12671.9|12669.9|12672.1|12670.1|12672.7|12670.7|12671.9|12669.9|1
1654670870000|2022-06-08 06:47:50|12671.9|12669.9|12671.2|12669.2|12672.6|12670.6|12670.8|12668.8|13
1654670880000|2022-06-08 06:48:00|12671.1|12669.1|12670.2|12668.2|12671.1|12669.1|12670.2|12668.2|2
1654670890000|2022-06-08 06:48:10|12669.7|12667.7|12669.8|12667.8|12669.8|12667.8|12668.9|12666.9|4
1654670900000|2022-06-08 06:48:20|12669.4|12667.4|12669.2|12667.2|12669.6|12667.6|12668.9|12666.9|2
1654670910000|2022-06-08 06:48:30|12669.3|12667.3|12670.6|12668.6|12670.7|12668.7|12669.2|12667.2|5
1654670920000|2022-06-08 06:48:40|12670.4|12668.4|12670.3|12668.3|12670.4|12668.4|12669.2|12667.2|0
1654670930000|2022-06-08 06:48:50|12669.9|12667.9|12671.9|12669.9|12672.3|12670.3|12669.9|12667.9|6
1654670940000|2022-06-08 06:49:00|12672.1|12670.1|12671.1|12669.1|12672.4|12670.4|12671.1|12669.1|9
1654670950000|2022-06-08 06:49:10|12671.3|12669.3|12672.1|12670.1|12672.1|12670.1|12671.2|12669.2|3
1654670960000|2022-06-08 06:49:20|12671.9|12669.9|12671.3|12669.3|12671.9|12669.9|12670.7|12668.7|5
1654670970000|2022-06-08 06:49:30|12671.4|12669.4|12670.2|12668.2|12671.4|12669.4|12670.1|12668.1|1
1654670980000|2022-06-08 06:49:40|12669.8|12667.8|12669.3|12667.3|12670.2|12668.2|12669.3|12667.3|2
1654671000000|2022-06-08 06:50:00|12670.2|12668.2|12669.7|12667.7|12670.7|12668.7|12669.6|12667.6|32
1654671010000|2022-06-08 06:50:10|12669.8|12667.8|12671.1|12669.1|12671.1|12669.1|12669.8|12667.8|5
1654671020000|2022-06-08 06:50:20|12671.2|12669.2|12671.9|12669.9|12672.2|12670.2|12670.9|12668.9|1
1654671030000|2022-06-08 06:50:30|12671.8|12669.8|12672.4|12670.4|12672.6|12670.6|12671.8|12669.8|6
1654671040000|2022-06-08 06:50:40|12672.6|12670.6|12672.4|12670.4|12672.6|12670.6|12671.8|12669.8|2
1654671050000|2022-06-08 06:50:50|12672.2|12670.2|12671.7|12669.7|12672.4|12670.4|12671.7|12669.7|4
1654671060000|2022-06-08 06:51:00|12671.6|12669.6|12670.9|12668.9|12671.8|12669.8|12670.1|12668.1|4
1654671070000|2022-06-08 06:51:10|12671.1|12669.1|12671.7|12669.7|12671.8|12669.8|12671.1|12669.1|1
1654671080000|2022-06-08 06:51:20|12671.8|12669.8|12672.3|12670.3|12672.3|12670.3|12671.1|12669.1|2
1654671090000|2022-06-08 06:51:30|12672.4|12670.4|12672.6|12670.6|12672.8|12670.8|12672.2|12670.2|3
1654671100000|2022-06-08 06:51:40|12672.4|12670.4|12672.7|12670.7|12672.8|12670.8|12672.2|12670.2|2
1654671110000|2022-06-08 06:51:50|12672.8|12670.8|12670.7|12668.7|12673.1|12671.1|12670.7|12668.7|19
1654671120000|2022-06-08 06:52:00|12669.8|12667.8|12668.2|12666.2|12669.8|12667.8|12668.2|12666.2|18
1654671130000|2022-06-08 06:52:10|12668.3|12666.3|12668.4|12666.4|12669.7|12667.7|12667.7|12665.7|33
1654671140000|2022-06-08 06:52:20|12668.3|12666.3|12667.6|12665.6|12669.2|12667.2|12667.6|12665.6|15
1654671150000|2022-06-08 06:52:30|12667.7|12665.7|12669.3|12667.3|12669.3|12667.3|12667.6|12665.6|15
1654671160000|2022-06-08 06:52:40|12669.6|12667.6|12667.7|12665.7|12669.8|12667.8|12667.6|12665.6|7
1654671170000|2022-06-08 06:52:50|12667.6|12665.6|12667.3|12665.3|12667.9|12665.9|12664.4|12662.4|59
1654671180000|2022-06-08 06:53:00|12666.9|12664.9|12665.7|12663.7|12667.1|12665.1|12665.4|12663.4|32
1654671190000|2022-06-08 06:53:10|12666.1|12664.1|12666.2|12664.2|12666.6|12664.6|12665.3|12663.3|12
1654671200000|2022-06-08 06:53:20|12665.3|12663.3|12666.9|12664.9|12666.9|12664.9|12665.2|12663.2|21
1654671210000|2022-06-08 06:53:30|12667.1|12665.1|12666.2|12664.2|12667.1|12665.1|12665.6|12663.6|7
1654671220000|2022-06-08 06:53:40|12665.9|12663.9|12667.6|12665.6|12667.8|12665.8|12665.4|12663.4|17
1654671230000|2022-06-08 06:53:50|12667.7|12665.7|12666.2|12664.2|12667.8|12665.8|12666.2|12664.2|14
1654671240000|2022-06-08 06:54:00|12666.7|12664.7|12666.3|12664.3|12666.7|12664.7|12665.7|12663.7|6
1654671250000|2022-06-08 06:54:10|12666.2|12664.2|12665.1|12663.1|12666.2|12664.2|12665.1|12663.1|4
1654671260000|2022-06-08 06:54:20|12665.4|12663.4|12663.2|12661.2|12665.4|12663.4|12662.9|12660.9|34
1654671270000|2022-06-08 06:54:30|12663.3|12661.3|12663.4|12661.4|12663.7|12661.7|12663.2|12661.2|4
1654671280000|2022-06-08 06:54:40|12663.6|12661.6|12662.1|12660.1|12663.7|12661.7|12661.3|12659.3|20
1654671290000|2022-06-08 06:54:50|12662.7|12660.7|12662.8|12660.8|12663.2|12661.2|12662.2|12660.2|12
1654671300000|2022-06-08 06:55:00|12662.7|12660.7|12662.2|12660.2|12662.9|12660.9|12660.3|12658.3|69
1654671310000|2022-06-08 06:55:10|12662.3|12660.3|12661.4|12659.4|12662.4|12660.4|12660.8|12658.8|6
1654671320000|2022-06-08 06:55:20|12661.6|12659.6|12663.4|12661.4|12663.4|12661.4|12661.4|12659.4|10
1654671330000|2022-06-08 06:55:30|12663.6|12661.6|12663.6|12661.6|12663.7|12661.7|12662.8|12660.8|4
1654671340000|2022-06-08 06:55:40|12664.1|12662.1|12666.6|12664.6|12666.6|12664.6|12664.1|12662.1|13
1654671350000|2022-06-08 06:55:50|12666.4|12664.4|12668.1|12666.1|12668.6|12666.6|12666.3|12664.3|15
1654671360000|2022-06-08 06:56:00|12668.4|12666.4|12668.3|12666.3|12669.4|12667.4|12667.9|12665.9|12
1654671370000|2022-06-08 06:56:10|12668.4|12666.4|12668.8|12666.8|12668.8|12666.8|12668.1|12666.1|2
1654671380000|2022-06-08 06:56:20|12668.7|12666.7|12668.9|12666.9|12668.9|12666.9|12667.8|12665.8|6
1654671390000|2022-06-08 06:56:30|12669.1|12667.1|12671.1|12669.1|12671.2|12669.2|12668.8|12666.8|19
1654671400000|2022-06-08 06:56:40|12670.9|12668.9|12668.2|12666.2|12671.1|12669.1|12668.2|12666.2|14
1654671410000|2022-06-08 06:56:50|12668.1|12666.1|12668.1|12666.1|12668.9|12666.9|12667.1|12665.1|31
1654671420000|2022-06-08 06:57:00|12667.9|12665.9|12666.9|12664.9|12668.6|12666.6|12666.9|12664.9|16
1654671430000|2022-06-08 06:57:10|12667.2|12665.2|12667.2|12665.2|12667.4|12665.4|12666.6|12664.6|16
1654671440000|2022-06-08 06:57:20|12667.1|12665.1|12666.6|12664.6|12667.2|12665.2|12665.8|12663.8|5
1654671450000|2022-06-08 06:57:30|12666.4|12664.4|12666.8|12664.8|12667.4|12665.4|12666.3|12664.3|8
1654671460000|2022-06-08 06:57:40|12667.6|12665.6|12667.6|12665.6|12667.9|12665.9|12667.3|12665.3|7
1654671470000|2022-06-08 06:57:50|12667.7|12665.7|12667.3|12665.3|12667.9|12665.9|12666.6|12664.6|4
1654671480000|2022-06-08 06:58:00|12667.2|12665.2|12668.1|12666.1|12668.1|12666.1|12665.3|12663.3|6
1654671490000|2022-06-08 06:58:10|12668.4|12666.4|12668.3|12666.3|12668.7|12666.7|12668.3|12666.3|2
1654671500000|2022-06-08 06:58:20|12668.4|12666.4|12669.4|12667.4|12669.4|12667.4|12668.1|12666.1|1
1654671510000|2022-06-08 06:58:30|12669.6|12667.6|12670.3|12668.3|12670.7|12668.7|12669.6|12667.6|13
1654671520000|2022-06-08 06:58:40|12670.4|12668.4|12670.3|12668.3|12670.4|12668.4|12669.9|12667.9|4
1654671530000|2022-06-08 06:58:50|12670.2|12668.2|12669.2|12667.2|12670.2|12668.2|12669.2|12667.2|2
1654671540000|2022-06-08 06:59:00|12668.8|12666.8|12667.1|12665.1|12669.1|12667.1|12667.1|12665.1|2
1654671550000|2022-06-08 06:59:10|12667.2|12665.2|12668.3|12666.3|12668.6|12666.6|12667.2|12665.2|4
1654671560000|2022-06-08 06:59:20|12668.4|12666.4|12668.6|12666.6|12669.1|12667.1|12668.3|12666.3|2
1654671570000|2022-06-08 06:59:30|12668.7|12666.7|12670.1|12668.1|12670.1|12668.1|12668.6|12666.6|1
1654671580000|2022-06-08 06:59:40|12670.2|12668.2|12669.9|12667.9|12670.4|12668.4|12668.6|12666.6|9
1654671590000|2022-06-08 06:59:50|12670.1|12668.1|12669.9|12667.9|12670.6|12668.6|12669.6|12667.6|18
1654671600000|2022-06-08 07:00:00|12669.8|12667.8|12668.6|12666.6|12670.4|12668.4|12666.1|12664.1|52
1654671610000|2022-06-08 07:00:10|12668.2|12666.2|12665.3|12663.3|12669.1|12667.1|12664.3|12662.3|12
1654671620000|2022-06-08 07:00:20|12665.2|12663.2|12665.2|12663.2|12666.4|12664.4|12664.4|12662.4|9
1654671630000|2022-06-08 07:00:30|12665.3|12663.3|12667.1|12665.1|12667.8|12665.8|12665.3|12663.3|11
1654671640000|2022-06-08 07:00:40|12667.2|12665.2|12665.9|12663.9|12667.2|12665.2|12665.4|12663.4|12
1654671650000|2022-06-08 07:00:50|12665.8|12663.8|12660.4|12658.4|12665.9|12663.9|12660.4|12658.4|35
1654671660000|2022-06-08 07:01:00|12659.9|12657.9|12658.6|12656.6|12660.3|12658.3|12657.7|12655.7|38
1654671670000|2022-06-08 07:01:10|12658.7|12656.7|12661.2|12659.2|12661.4|12659.4|12658.2|12656.2|30
1654671680000|2022-06-08 07:01:20|12661.7|12659.7|12661.8|12659.8|12662.6|12660.6|12661.2|12659.2|49
1654671690000|2022-06-08 07:01:30|12660.3|12658.3|12659.6|12657.6|12661.2|12659.2|12657.7|12655.7|27
1654671700000|2022-06-08 07:01:40|12659.7|12657.7|12658.4|12656.4|12660.3|12658.3|12658.4|12656.4|21
1654671710000|2022-06-08 07:01:50|12658.6|12656.6|12658.8|12656.8|12660.3|12658.3|12658.4|12656.4|14
1654671720000|2022-06-08 07:02:00|12658.9|12656.9|12658.3|12656.3|12659.2|12657.2|12657.3|12655.3|38
1654671730000|2022-06-08 07:02:10|12658.4|12656.4|12660.8|12658.8|12660.9|12658.9|12658.4|12656.4|19
1654671740000|2022-06-08 07:02:20|12660.4|12658.4|12663.7|12661.7|12663.7|12661.7|12660.4|12658.4|16
1654671750000|2022-06-08 07:02:30|12663.6|12661.6|12659.7|12657.7|12663.7|12661.7|12659.4|12657.4|14
1654671760000|2022-06-08 07:02:40|12659.6|12657.6|12658.4|12656.4|12660.1|12658.1|12658.1|12656.1|15
1654671770000|2022-06-08 07:02:50|12658.6|12656.6|12655.2|12653.2|12658.9|12656.9|12655.1|12653.1|58
1654671780000|2022-06-08 07:03:00|12655.3|12653.3|12655.7|12653.7|12655.7|12653.7|12652.7|12650.7|65
1654671790000|2022-06-08 07:03:10|12655.6|12653.6|12654.9|12652.9|12655.7|12653.7|12654.2|12652.2|17
1654671800000|2022-06-08 07:03:20|12653.9|12651.9|12650.3|12648.3|12655.8|12653.8|12650.2|12648.2|74
1654671810000|2022-06-08 07:03:30|12650.1|12648.1|12650.7|12648.7|12651.6|12649.6|12648.4|12646.4|64
1654671820000|2022-06-08 07:03:40|12650.8|12648.8|12652.9|12650.9|12652.9|12650.9|12649.9|12647.9|19
1654671830000|2022-06-08 07:03:50|12653.2|12651.2|12654.2|12652.2|12655.3|12653.3|12652.7|12650.7|46
1654671840000|2022-06-08 07:04:00|12654.4|12652.4|12651.2|12649.2|12654.4|12652.4|12650.1|12648.1|47
1654671850000|2022-06-08 07:04:10|12650.9|12648.9|12650.7|12648.7|12650.9|12648.9|12649.6|12647.6|36
1654671860000|2022-06-08 07:04:20|12650.4|12648.4|12652.6|12650.6|12652.7|12650.7|12649.6|12647.6|26
1654671870000|2022-06-08 07:04:30|12652.4|12650.4|12653.1|12651.1|12653.2|12651.2|12651.8|12649.8|22
1654671880000|2022-06-08 07:04:40|12652.9|12650.9|12654.2|12652.2|12654.4|12652.4|12652.8|12650.8|49
1654671890000|2022-06-08 07:04:50|12654.1|12652.1|12651.7|12649.7|12654.3|12652.3|12651.7|12649.7|31
1654671900000|2022-06-08 07:05:00|12651.6|12649.6|12650.7|12648.7|12652.6|12650.6|12648.7|12646.7|60
1654671910000|2022-06-08 07:05:10|12650.8|12648.8|12651.2|12649.2|12652.4|12650.4|12649.4|12647.4|20
1654671920000|2022-06-08 07:05:20|12651.3|12649.3|12652.2|12650.2|12652.6|12650.6|12650.8|12648.8|15
1654671930000|2022-06-08 07:05:30|12652.1|12650.1|12653.3|12651.3|12653.3|12651.3|12649.8|12647.8|29
1654671940000|2022-06-08 07:05:40|12653.1|12651.1|12651.1|12649.1|12653.4|12651.4|12651.1|12649.1|15
1654671950000|2022-06-08 07:05:50|12651.7|12649.7|12651.8|12649.8|12651.8|12649.8|12651.1|12649.1|7
1654671960000|2022-06-08 07:06:00|12651.9|12649.9|12650.4|12648.4|12652.7|12650.7|12649.9|12647.9|28
1654671970000|2022-06-08 07:06:10|12650.6|12648.6|12650.1|12648.1|12651.4|12649.4|12649.9|12647.9|21
1654671980000|2022-06-08 07:06:20|12649.6|12647.6|12651.1|12649.1|12651.1|12649.1|12649.1|12647.1|27
1654671990000|2022-06-08 07:06:30|12651.2|12649.2|12648.9|12646.9|12651.4|12649.4|12648.9|12646.9|16
1654672000000|2022-06-08 07:06:40|12648.7|12646.7|12644.2|12642.2|12648.7|12646.7|12641.7|12639.7|136
1654672010000|2022-06-08 07:06:50|12645.3|12643.3|12641.2|12639.2|12645.3|12643.3|12640.7|12638.7|64
1654672020000|2022-06-08 07:07:00|12641.7|12639.7|12637.2|12635.2|12641.9|12639.9|12636.8|12634.8|127
1654672030000|2022-06-08 07:07:10|12637.1|12635.1|12631.3|12629.3|12639.4|12637.4|12629.7|12627.7|227
1654672040000|2022-06-08 07:07:20|12631.4|12629.4|12630.4|12628.4|12632.1|12630.1|12626.7|12624.7|162
1654672050000|2022-06-08 07:07:30|12630.7|12628.7|12631.9|12629.9|12632.3|12630.3|12628.1|12626.1|47
1654672060000|2022-06-08 07:07:40|12632.1|12630.1|12631.7|12629.7|12633.4|12631.4|12630.8|12628.8|54
1654672070000|2022-06-08 07:07:50|12632.1|12630.1|12628.6|12626.6|12632.1|12630.1|12626.7|12624.7|60
1654672080000|2022-06-08 07:08:00|12628.7|12626.7|12623.9|12621.9|12628.9|12626.9|12622.3|12620.3|175
1654672090000|2022-06-08 07:08:10|12623.8|12621.8|12625.2|12623.2|12625.3|12623.3|12621.6|12619.6|115
1654672100000|2022-06-08 07:08:20|12625.4|12623.4|12627.2|12625.2|12628.1|12626.1|12624.6|12622.6|57
1654672110000|2022-06-08 07:08:30|12627.1|12625.1|12625.7|12623.7|12627.1|12625.1|12623.9|12621.9|36
1654672120000|2022-06-08 07:08:40|12625.3|12623.3|12630.7|12628.7|12631.4|12629.4|12625.3|12623.3|59
1654672130000|2022-06-08 07:08:50|12630.8|12628.8|12630.8|12628.8|12631.4|12629.4|12629.4|12627.4|50
1654672140000|2022-06-08 07:09:00|12630.7|12628.7|12628.3|12626.3|12630.7|12628.7|12627.7|12625.7|36
1654672150000|2022-06-08 07:09:10|12628.2|12626.2|12630.9|12628.9|12631.2|12629.2|12628.2|12626.2|42
1654672160000|2022-06-08 07:09:20|12631.1|12629.1|12632.1|12630.1|12632.7|12630.7|12630.8|12628.8|35
1654672170000|2022-06-08 07:09:30|12632.2|12630.2|12630.9|12628.9|12633.3|12631.3|12629.2|12627.2|53
1654672180000|2022-06-08 07:09:40|12630.8|12628.8|12631.4|12629.4|12631.6|12629.6|12628.7|12626.7|28
1654672190000|2022-06-08 07:09:50|12631.3|12629.3|12630.9|12628.9|12631.9|12629.9|12629.9|12627.9|20
1654672200000|2022-06-08 07:10:00|12631.1|12629.1|12626.9|12624.9|12631.2|12629.2|12626.4|12624.4|46
1654672210000|2022-06-08 07:10:10|12627.1|12625.1|12627.2|12625.2|12627.9|12625.9|12626.9|12624.9|39
1654672220000|2022-06-08 07:10:20|12627.3|12625.3|12624.4|12622.4|12627.3|12625.3|12623.4|12621.4|61
1654672230000|2022-06-08 07:10:30|12624.3|12622.3|12624.9|12622.9|12626.3|12624.3|12622.1|12620.1|94
1654672240000|2022-06-08 07:10:40|12625.3|12623.3|12623.8|12621.8|12625.3|12623.3|12622.3|12620.3|33
1654672250000|2022-06-08 07:10:50|12623.7|12621.7|12623.4|12621.4|12624.8|12622.8|12623.1|12621.1|18
1654672260000|2022-06-08 07:11:00|12623.6|12621.6|12623.6|12621.6|12624.2|12622.2|12623.1|12621.1|20
1654672270000|2022-06-08 07:11:10|12623.9|12621.9|12622.9|12620.9|12623.9|12621.9|12622.8|12620.8|12
1654672280000|2022-06-08 07:11:20|12622.8|12620.8|12625.9|12623.9|12625.9|12623.9|12622.6|12620.6|36
1654672290000|2022-06-08 07:11:30|12626.1|12624.1|12624.3|12622.3|12626.7|12624.7|12624.3|12622.3|38
1654672300000|2022-06-08 07:11:40|12624.2|12622.2|12624.4|12622.4|12626.4|12624.4|12624.1|12622.1|34
1654672310000|2022-06-08 07:11:50|12624.3|12622.3|12625.2|12623.2|12625.2|12623.2|12623.2|12621.2|10
1654672320000|2022-06-08 07:12:00|12625.3|12623.3|12628.1|12626.1|12628.2|12626.2|12624.6|12622.6|45
1654672330000|2022-06-08 07:12:10|12628.2|12626.2|12628.9|12626.9|12629.1|12627.1|12627.6|12625.6|50
1654672340000|2022-06-08 07:12:20|12629.1|12627.1|12625.7|12623.7|12629.1|12627.1|12624.4|12622.4|41
1654672350000|2022-06-08 07:12:30|12625.9|12623.9|12626.6|12624.6|12626.6|12624.6|12624.4|12622.4|25
1654672360000|2022-06-08 07:12:40|12626.7|12624.7|12624.7|12622.7|12627.2|12625.2|12624.6|12622.6|24
1654672370000|2022-06-08 07:12:50|12625.1|12623.1|12626.2|12624.2|12626.4|12624.4|12624.7|12622.7|61
1654672380000|2022-06-08 07:13:00|12625.9|12623.9|12626.1|12624.1|12628.1|12626.1|12625.4|12623.4|42
1654672390000|2022-06-08 07:13:10|12626.2|12624.2|12629.7|12627.7|12631.4|12629.4|12626.2|12624.2|56
1654672400000|2022-06-08 07:13:20|12629.6|12627.6|12632.3|12630.3|12633.7|12631.7|12628.9|12626.9|42
1654672410000|2022-06-08 07:13:30|12632.7|12630.7|12633.1|12631.1|12634.6|12632.6|12630.9|12628.9|61
1654672420000|2022-06-08 07:13:40|12633.3|12631.3|12635.3|12633.3|12635.6|12633.6|12633.3|12631.3|102
1654672430000|2022-06-08 07:13:50|12635.4|12633.4|12634.7|12632.7|12635.9|12633.9|12633.4|12631.4|44
1654672440000|2022-06-08 07:14:00|12634.8|12632.8|12635.7|12633.7|12636.8|12634.8|12633.6|12631.6|87
1654672450000|2022-06-08 07:14:10|12635.8|12633.8|12636.4|12634.4|12637.9|12635.9|12635.6|12633.6|42
1654672460000|2022-06-08 07:14:20|12636.6|12634.6|12637.7|12635.7|12637.9|12635.9|12634.7|12632.7|46
1654672470000|2022-06-08 07:14:30|12637.8|12635.8|12637.9|12635.9|12639.8|12637.8|12637.3|12635.3|83
1654672480000|2022-06-08 07:14:40|12638.1|12636.1|12639.1|12637.1|12639.6|12637.6|12638.1|12636.1|36
1654672490000|2022-06-08 07:14:50|12638.9|12636.9|12638.2|12636.2|12639.7|12637.7|12636.8|12634.8|63
1654672500000|2022-06-08 07:15:00|12638.3|12636.3|12635.7|12633.7|12640.1|12638.1|12635.4|12633.4|95
1654672510000|2022-06-08 07:15:10|12635.8|12633.8|12637.1|12635.1|12637.4|12635.4|12633.6|12631.6|31
1654672520000|2022-06-08 07:15:20|12636.9|12634.9|12637.4|12635.4|12637.6|12635.6|12635.8|12633.8|17
1654672530000|2022-06-08 07:15:30|12637.6|12635.6|12637.8|12635.8|12637.8|12635.8|12636.9|12634.9|3
1654672540000|2022-06-08 07:15:40|12638.3|12636.3|12639.7|12637.7|12639.9|12637.9|12638.1|12636.1|27
1654672550000|2022-06-08 07:15:50|12638.9|12636.9|12639.6|12637.6|12639.9|12637.9|12637.7|12635.7|34
1654672560000|2022-06-08 07:16:00|12639.4|12637.4|12642.6|12640.6|12642.6|12640.6|12639.2|12637.2|102
1654672570000|2022-06-08 07:16:10|12642.7|12640.7|12643.3|12641.3|12645.2|12643.2|12642.7|12640.7|103
1654672580000|2022-06-08 07:16:20|12643.6|12641.6|12644.7|12642.7|12645.6|12643.6|12643.2|12641.2|68
1654672590000|2022-06-08 07:16:30|12645.1|12643.1|12645.8|12643.8|12647.1|12645.1|12644.9|12642.9|48
1654672600000|2022-06-08 07:16:40|12645.9|12643.9|12648.3|12646.3|12648.8|12646.8|12645.3|12643.3|106
1654672610000|2022-06-08 07:16:50|12648.4|12646.4|12648.1|12646.1|12649.3|12647.3|12647.9|12645.9|37
1654672620000|2022-06-08 07:17:00|12648.2|12646.2|12646.2|12644.2|12648.2|12646.2|12645.4|12643.4|39
1654672630000|2022-06-08 07:17:10|12646.1|12644.1|12644.4|12642.4|12646.2|12644.2|12642.7|12640.7|74
1654672640000|2022-06-08 07:17:20|12643.7|12641.7|12642.7|12640.7|12643.9|12641.9|12641.3|12639.3|42
1654672650000|2022-06-08 07:17:30|12642.4|12640.4|12643.9|12641.9|12643.9|12641.9|12642.4|12640.4|13
1654672660000|2022-06-08 07:17:40|12643.8|12641.8|12644.9|12642.9|12645.4|12643.4|12643.4|12641.4|14
1654672670000|2022-06-08 07:17:50|12645.3|12643.3|12647.2|12645.2|12647.3|12645.3|12644.3|12642.3|17
1654672680000|2022-06-08 07:18:00|12646.7|12644.7|12647.2|12645.2|12647.8|12645.8|12645.8|12643.8|22
1654672690000|2022-06-08 07:18:10|12646.9|12644.9|12645.8|12643.8|12646.9|12644.9|12644.7|12642.7|24
1654672700000|2022-06-08 07:18:20|12645.9|12643.9|12644.2|12642.2|12646.3|12644.3|12644.1|12642.1|9
1654672710000|2022-06-08 07:18:30|12644.3|12642.3|12645.4|12643.4|12645.4|12643.4|12644.1|12642.1|10
1654672720000|2022-06-08 07:18:40|12645.3|12643.3|12644.9|12642.9|12645.6|12643.6|12644.4|12642.4|4
1654672730000|2022-06-08 07:18:50|12645.1|12643.1|12644.9|12642.9|12645.6|12643.6|12644.7|12642.7|9
1654672740000|2022-06-08 07:19:00|12644.8|12642.8|12641.6|12639.6|12644.8|12642.8|12640.7|12638.7|42
1654672750000|2022-06-08 07:19:10|12641.4|12639.4|12643.3|12641.3|12643.3|12641.3|12640.8|12638.8|11
1654672760000|2022-06-08 07:19:20|12642.9|12640.9|12642.7|12640.7|12643.9|12641.9|12642.3|12640.3|17
1654672770000|2022-06-08 07:19:30|12642.6|12640.6|12643.2|12641.2|12643.6|12641.6|12641.7|12639.7|18
1654672780000|2022-06-08 07:19:40|12643.1|12641.1|12642.7|12640.7|12643.4|12641.4|12642.6|12640.6|4
1654672790000|2022-06-08 07:19:50|12642.6|12640.6|12642.4|12640.4|12643.2|12641.2|12640.9|12638.9|25
1654672800000|2022-06-08 07:20:00|12642.6|12640.6|12642.1|12640.1|12642.9|12640.9|12641.8|12639.8|20
1654672810000|2022-06-08 07:20:10|12642.4|12640.4|12642.3|12640.3|12642.4|12640.4|12640.9|12638.9|23
1654672820000|2022-06-08 07:20:20|12642.7|12640.7|12644.7|12642.7|12645.2|12643.2|12642.7|12640.7|29
1654672830000|2022-06-08 07:20:30|12644.8|12642.8|12645.9|12643.9|12645.9|12643.9|12644.7|12642.7|18
1654672840000|2022-06-08 07:20:40|12645.4|12643.4|12645.3|12643.3|12645.7|12643.7|12644.6|12642.6|10
1654672850000|2022-06-08 07:20:50|12645.1|12643.1|12643.2|12641.2|12645.6|12643.6|12642.7|12640.7|11
1654672860000|2022-06-08 07:21:00|12642.8|12640.8|12640.1|12638.1|12642.8|12640.8|12638.7|12636.7|49
1654672870000|2022-06-08 07:21:10|12640.3|12638.3|12641.2|12639.2|12642.3|12640.3|12639.1|12637.1|39
1654672880000|2022-06-08 07:21:20|12641.7|12639.7|12642.7|12640.7|12642.7|12640.7|12641.6|12639.6|15
1654672890000|2022-06-08 07:21:30|12640.9|12638.9|12641.4|12639.4|12642.2|12640.2|12640.8|12638.8|23
1654672900000|2022-06-08 07:21:40|12641.3|12639.3|12643.2|12641.2|12643.2|12641.2|12639.7|12637.7|52
1654672910000|2022-06-08 07:21:50|12643.1|12641.1|12642.6|12640.6|12643.6|12641.6|12641.9|12639.9|36
1654672920000|2022-06-08 07:22:00|12642.4|12640.4|12640.2|12638.2|12643.3|12641.3|12640.1|12638.1|61
1654672930000|2022-06-08 07:22:10|12640.1|12638.1|12639.7|12637.7|12641.7|12639.7|12636.7|12634.7|92
1654672940000|2022-06-08 07:22:20|12638.7|12636.7|12636.7|12634.7|12639.2|12637.2|12634.3|12632.3|98
1654672950000|2022-06-08 07:22:30|12636.3|12634.3|12635.7|12633.7|12636.4|12634.4|12634.3|12632.3|37
1654672960000|2022-06-08 07:22:40|12635.8|12633.8|12636.9|12634.9|12636.9|12634.9|12635.4|12633.4|27
1654672970000|2022-06-08 07:22:50|12636.8|12634.8|12635.3|12633.3|12636.9|12634.9|12634.8|12632.8|13
1654672980000|2022-06-08 07:23:00|12634.8|12632.8|12638.3|12636.3|12638.3|12636.3|12634.8|12632.8|26
1654672990000|2022-06-08 07:23:10|12638.7|12636.7|12634.8|12632.8|12639.4|12637.4|12634.6|12632.6|31
1654673000000|2022-06-08 07:23:20|12635.7|12633.7|12633.2|12631.2|12635.7|12633.7|12632.6|12630.6|38
1654673010000|2022-06-08 07:23:30|12632.9|12630.9|12634.7|12632.7|12634.9|12632.9|12631.3|12629.3|47
1654673020000|2022-06-08 07:23:40|12634.6|12632.6|12635.7|12633.7|12636.3|12634.3|12633.9|12631.9|22
1654673030000|2022-06-08 07:23:50|12635.6|12633.6|12635.6|12633.6|12636.9|12634.9|12634.2|12632.2|37
1654673040000|2022-06-08 07:24:00|12635.7|12633.7|12634.1|12632.1|12636.1|12634.1|12634.1|12632.1|7
1654673050000|2022-06-08 07:24:10|12634.7|12632.7|12640.8|12638.8|12642.1|12640.1|12634.7|12632.7|109
1654673060000|2022-06-08 07:24:20|12641.1|12639.1|12639.4|12637.4|12641.2|12639.2|12639.4|12637.4|10
1654673070000|2022-06-08 07:24:30|12639.6|12637.6|12642.7|12640.7|12642.7|12640.7|12639.4|12637.4|22
1654673080000|2022-06-08 07:24:40|12642.8|12640.8|12641.8|12639.8|12644.1|12642.1|12641.4|12639.4|22
1654673090000|2022-06-08 07:24:50|12641.7|12639.7|12642.7|12640.7|12643.4|12641.4|12641.4|12639.4|52
1654673100000|2022-06-08 07:25:00|12642.6|12640.6|12643.3|12641.3|12643.3|12641.3|12641.4|12639.4|27
1654673110000|2022-06-08 07:25:10|12643.4|12641.4|12644.2|12642.2|12645.2|12643.2|12643.4|12641.4|28
1654673120000|2022-06-08 07:25:20|12644.3|12642.3|12642.3|12640.3|12644.3|12642.3|12641.4|12639.4|18
1654673130000|2022-06-08 07:25:30|12641.8|12639.8|12640.4|12638.4|12641.9|12639.9|12640.4|12638.4|8
1654673140000|2022-06-08 07:25:40|12640.3|12638.3|12638.4|12636.4|12640.3|12638.3|12637.7|12635.7|15
1654673150000|2022-06-08 07:25:50|12638.8|12636.8|12639.2|12637.2|12640.2|12638.2|12638.7|12636.7|24
1654673160000|2022-06-08 07:26:00|12640.2|12638.2|12638.6|12636.6|12640.2|12638.2|12637.4|12635.4|29
1654673170000|2022-06-08 07:26:10|12638.4|12636.4|12635.9|12633.9|12638.6|12636.6|12635.9|12633.9|18
1654673180000|2022-06-08 07:26:20|12636.1|12634.1|12636.7|12634.7|12637.1|12635.1|12634.6|12632.6|27
1654673190000|2022-06-08 07:26:30|12636.8|12634.8|12638.3|12636.3|12639.1|12637.1|12636.4|12634.4|15
1654673200000|2022-06-08 07:26:40|12638.2|12636.2|12638.7|12636.7|12639.1|12637.1|12638.2|12636.2|6
1654673210000|2022-06-08 07:26:50|12638.8|12636.8|12638.9|12636.9|12640.9|12638.9|12638.7|12636.7|17
1654673220000|2022-06-08 07:27:00|12638.4|12636.4|12640.7|12638.7|12641.2|12639.2|12638.2|12636.2|24
1654673230000|2022-06-08 07:27:10|12641.2|12639.2|12643.2|12641.2|12643.3|12641.3|12640.9|12638.9|8
1654673240000|2022-06-08 07:27:20|12643.1|12641.1|12644.1|12642.1|12644.7|12642.7|12642.9|12640.9|32
1654673250000|2022-06-08 07:27:30|12644.2|12642.2|12644.7|12642.7|12644.7|12642.7|12642.8|12640.8|23
1654673260000|2022-06-08 07:27:40|12644.6|12642.6|12644.7|12642.7|12644.7|12642.7|12644.1|12642.1|14
1654673270000|2022-06-08 07:27:50|12644.8|12642.8|12646.3|12644.3|12646.9|12644.9|12644.8|12642.8|32
1654673280000|2022-06-08 07:28:00|12646.4|12644.4|12645.6|12643.6|12646.4|12644.4|12644.9|12642.9|11
1654673290000|2022-06-08 07:28:10|12645.7|12643.7|12644.8|12642.8|12646.9|12644.9|12644.8|12642.8|31
1654673300000|2022-06-08 07:28:20|12644.7|12642.7|12643.3|12641.3|12644.8|12642.8|12642.6|12640.6|13
1654673310000|2022-06-08 07:28:30|12643.6|12641.6|12644.4|12642.4|12646.4|12644.4|12643.2|12641.2|106
1654673320000|2022-06-08 07:28:40|12644.7|12642.7|12647.1|12645.1|12647.1|12645.1|12644.2|12642.2|4
1654673330000|2022-06-08 07:28:50|12646.9|12644.9|12648.6|12646.6|12648.9|12646.9|12646.9|12644.9|29
1654673340000|2022-06-08 07:29:00|12648.7|12646.7|12647.6|12645.6|12648.8|12646.8|12647.3|12645.3|27
1654673350000|2022-06-08 07:29:10|12647.4|12645.4|12648.4|12646.4|12648.6|12646.6|12646.1|12644.1|27
1654673360000|2022-06-08 07:29:20|12648.2|12646.2|12650.1|12648.1|12650.1|12648.1|12648.1|12646.1|47
1654673370000|2022-06-08 07:29:30|12650.2|12648.2|12646.4|12644.4|12650.6|12648.6|12646.2|12644.2|48
1654673380000|2022-06-08 07:29:40|12646.6|12644.6|12644.7|12642.7|12647.2|12645.2|12644.3|12642.3|21
1654673390000|2022-06-08 07:29:50|12644.8|12642.8|12644.2|12642.2|12644.8|12642.8|12641.6|12639.6|35
1654673400000|2022-06-08 07:30:00|12644.3|12642.3|12644.3|12642.3|12644.7|12642.7|12643.6|12641.6|21
1654673410000|2022-06-08 07:30:10|12644.4|12642.4|12644.6|12642.6|12645.2|12643.2|12644.4|12642.4|4
1654673420000|2022-06-08 07:30:20|12644.9|12642.9|12644.1|12642.1|12645.1|12643.1|12643.6|12641.6|12
1654673430000|2022-06-08 07:30:30|12643.9|12641.9|12647.6|12645.6|12647.6|12645.6|12643.7|12641.7|45
1654673440000|2022-06-08 07:30:40|12647.4|12645.4|12647.2|12645.2|12650.1|12648.1|12647.2|12645.2|54
1654673450000|2022-06-08 07:30:50|12647.4|12645.4|12649.2|12647.2|12649.7|12647.7|12647.4|12645.4|29
1654673460000|2022-06-08 07:31:00|12649.3|12647.3|12647.8|12645.8|12649.4|12647.4|12646.2|12644.2|48
1654673470000|2022-06-08 07:31:10|12647.7|12645.7|12647.9|12645.9|12648.1|12646.1|12647.2|12645.2|12
1654673480000|2022-06-08 07:31:20|12647.8|12645.8|12647.1|12645.1|12647.9|12645.9|12646.3|12644.3|13
1654673490000|2022-06-08 07:31:30|12647.2|12645.2|12644.7|12642.7|12647.6|12645.6|12643.8|12641.8|30
1654673500000|2022-06-08 07:31:40|12644.6|12642.6|12644.8|12642.8|12646.6|12644.6|12644.2|12642.2|44
1654673510000|2022-06-08 07:31:50|12644.4|12642.4|12647.3|12645.3|12647.4|12645.4|12644.2|12642.2|35
1654673520000|2022-06-08 07:32:00|12647.8|12645.8|12647.9|12645.9|12648.8|12646.8|12647.6|12645.6|65
1654673530000|2022-06-08 07:32:10|12647.8|12645.8|12649.8|12647.8|12649.9|12647.9|12647.3|12645.3|63
1654673540000|2022-06-08 07:32:20|12649.9|12647.9|12645.9|12643.9|12649.9|12647.9|12644.9|12642.9|31
1654673550000|2022-06-08 07:32:30|12645.8|12643.8|12645.6|12643.6|12647.4|12645.4|12644.2|12642.2|37
1654673560000|2022-06-08 07:32:40|12645.7|12643.7|12649.6|12647.6|12649.8|12647.8|12645.2|12643.2|24
1654673570000|2022-06-08 07:32:50|12649.7|12647.7|12649.6|12647.6|12650.3|12648.3|12647.6|12645.6|33
1654673580000|2022-06-08 07:33:00|12649.4|12647.4|12651.2|12649.2|12651.6|12649.6|12649.1|12647.1|23
1654673590000|2022-06-08 07:33:10|12651.1|12649.1|12650.2|12648.2|12651.6|12649.6|12650.1|12648.1|23
1654673600000|2022-06-08 07:33:20|12650.3|12648.3|12651.8|12649.8|12652.2|12650.2|12650.2|12648.2|30
1654673610000|2022-06-08 07:33:30|12651.7|12649.7|12652.3|12650.3|12652.4|12650.4|12651.3|12649.3|18
1654673620000|2022-06-08 07:33:40|12652.2|12650.2|12650.8|12648.8|12652.3|12650.3|12650.8|12648.8|13
1654673630000|2022-06-08 07:33:50|12650.7|12648.7|12648.7|12646.7|12650.7|12648.7|12647.2|12645.2|29
1654673640000|2022-06-08 07:34:00|12648.4|12646.4|12647.4|12645.4|12648.9|12646.9|12647.3|12645.3|15
1654673650000|2022-06-08 07:34:10|12647.3|12645.3|12648.6|12646.6|12648.6|12646.6|12646.9|12644.9|11
1654673660000|2022-06-08 07:34:20|12649.1|12647.1|12648.1|12646.1|12650.2|12648.2|12647.4|12645.4|18
1654673670000|2022-06-08 07:34:30|12648.2|12646.2|12648.2|12646.2|12648.2|12646.2|12647.6|12645.6|0
1654673680000|2022-06-08 07:34:40|12648.1|12646.1|12648.2|12646.2|12648.8|12646.8|12647.8|12645.8|8
1654673690000|2022-06-08 07:34:50|12648.1|12646.1|12648.4|12646.4|12649.2|12647.2|12647.9|12645.9|3
1654673700000|2022-06-08 07:35:00|12648.3|12646.3|12648.8|12646.8|12649.6|12647.6|12646.9|12644.9|17
1654673710000|2022-06-08 07:35:10|12648.9|12646.9|12648.2|12646.2|12649.1|12647.1|12647.9|12645.9|7
1654673720000|2022-06-08 07:35:20|12648.1|12646.1|12647.8|12645.8|12648.6|12646.6|12647.3|12645.3|11
1654673730000|2022-06-08 07:35:30|12647.9|12645.9|12645.9|12643.9|12648.1|12646.1|12645.4|12643.4|21
1654673740000|2022-06-08 07:35:40|12645.8|12643.8|12645.1|12643.1|12646.1|12644.1|12644.6|12642.6|16
1654673750000|2022-06-08 07:35:50|12645.3|12643.3|12644.8|12642.8|12646.8|12644.8|12644.8|12642.8|37
1654673760000|2022-06-08 07:36:00|12644.7|12642.7|12640.4|12638.4|12644.7|12642.7|12640.1|12638.1|106
1654673770000|2022-06-08 07:36:10|12640.6|12638.6|12639.3|12637.3|12641.3|12639.3|12639.3|12637.3|30
1654673780000|2022-06-08 07:36:20|12639.2|12637.2|12639.7|12637.7|12640.1|12638.1|12638.3|12636.3|41
1654673790000|2022-06-08 07:36:30|12639.6|12637.6|12638.9|12636.9|12639.6|12637.6|12637.8|12635.8|13
1654673800000|2022-06-08 07:36:40|12638.8|12636.8|12644.3|12642.3|12644.4|12642.4|12638.8|12636.8|37
1654673810000|2022-06-08 07:36:50|12644.4|12642.4|12646.7|12644.7|12646.7|12644.7|12644.2|12642.2|45
1654673820000|2022-06-08 07:37:00|12646.4|12644.4|12645.9|12643.9|12646.4|12644.4|12644.7|12642.7|17
1654673830000|2022-06-08 07:37:10|12646.2|12644.2|12645.9|12643.9|12646.9|12644.9|12645.4|12643.4|10
1654673840000|2022-06-08 07:37:20|12646.1|12644.1|12644.1|12642.1|12646.9|12644.9|12643.8|12641.8|14
1654673850000|2022-06-08 07:37:30|12644.2|12642.2|12643.2|12641.2|12644.4|12642.4|12642.8|12640.8|11
1654673860000|2022-06-08 07:37:40|12643.4|12641.4|12643.2|12641.2|12643.6|12641.6|12642.3|12640.3|11
1654673870000|2022-06-08 07:37:50|12643.3|12641.3|12645.1|12643.1|12645.8|12643.8|12642.4|12640.4|27
1654673880000|2022-06-08 07:38:00|12645.2|12643.2|12645.2|12643.2|12645.2|12643.2|12643.7|12641.7|5
1654673890000|2022-06-08 07:38:10|12645.1|12643.1|12648.2|12646.2|12648.4|12646.4|12645.1|12643.1|24
1654673900000|2022-06-08 07:38:20|12648.1|12646.1|12649.8|12647.8|12650.6|12648.6|12648.1|12646.1|59
1654673910000|2022-06-08 07:38:30|12649.3|12647.3|12647.4|12645.4|12649.3|12647.3|12646.9|12644.9|27
1654673920000|2022-06-08 07:38:40|12647.3|12645.3|12647.7|12645.7|12648.7|12646.7|12647.3|12645.3|7
1654673930000|2022-06-08 07:38:50|12647.6|12645.6|12649.9|12647.9|12650.3|12648.3|12646.9|12644.9|8
1654673940000|2022-06-08 07:39:00|12650.1|12648.1|12648.7|12646.7|12651.2|12649.2|12648.3|12646.3|12
1654673950000|2022-06-08 07:39:10|12648.6|12646.6|12649.7|12647.7|12649.7|12647.7|12647.2|12645.2|13
1654673960000|2022-06-08 07:39:20|12649.8|12647.8|12649.1|12647.1|12649.8|12647.8|12648.2|12646.2|4
1654673970000|2022-06-08 07:39:30|12649.2|12647.2|12651.1|12649.1|12651.3|12649.3|12649.2|12647.2|8
1654673980000|2022-06-08 07:39:40|12651.2|12649.2|12652.3|12650.3|12652.6|12650.6|12650.9|12648.9|15
1654673990000|2022-06-08 07:39:50|12652.2|12650.2|12654.7|12652.7|12655.3|12653.3|12652.2|12650.2|64
1654674000000|2022-06-08 07:40:00|12654.6|12652.6|12655.4|12653.4|12656.2|12654.2|12654.2|12652.2|46
1654674010000|2022-06-08 07:40:10|12655.3|12653.3|12657.2|12655.2|12658.2|12656.2|12654.7|12652.7|67
1654674020000|2022-06-08 07:40:20|12657.3|12655.3|12657.6|12655.6|12658.6|12656.6|12657.2|12655.2|39
1654674030000|2022-06-08 07:40:30|12657.7|12655.7|12659.1|12657.1|12659.3|12657.3|12657.2|12655.2|50
1654674040000|2022-06-08 07:40:40|12658.9|12656.9|12658.2|12656.2|12659.1|12657.1|12657.2|12655.2|48
1654674050000|2022-06-08 07:40:50|12658.1|12656.1|12657.7|12655.7|12658.6|12656.6|12657.3|12655.3|12
1654674060000|2022-06-08 07:41:00|12657.4|12655.4|12659.9|12657.9|12660.3|12658.3|12657.2|12655.2|27
1654674070000|2022-06-08 07:41:10|12660.1|12658.1|12659.7|12657.7|12661.1|12659.1|12659.1|12657.1|26
1654674080000|2022-06-08 07:41:20|12659.6|12657.6|12659.3|12657.3|12659.8|12657.8|12659.1|12657.1|19
1654674090000|2022-06-08 07:41:30|12659.2|12657.2|12658.9|12656.9|12659.3|12657.3|12658.3|12656.3|15
1654674100000|2022-06-08 07:41:40|12658.7|12656.7|12657.8|12655.8|12659.9|12657.9|12657.8|12655.8|25
1654674110000|2022-06-08 07:41:50|12657.7|12655.7|12658.4|12656.4|12658.8|12656.8|12657.6|12655.6|21
1654674120000|2022-06-08 07:42:00|12658.9|12656.9|12659.6|12657.6|12659.9|12657.9|12658.4|12656.4|18
1654674130000|2022-06-08 07:42:10|12659.7|12657.7|12660.1|12658.1|12660.8|12658.8|12659.3|12657.3|22
1654674140000|2022-06-08 07:42:20|12660.2|12658.2|12661.3|12659.3|12662.3|12660.3|12659.8|12657.8|43
1654674150000|2022-06-08 07:42:30|12660.6|12658.6|12660.8|12658.8|12662.2|12660.2|12660.6|12658.6|31
1654674160000|2022-06-08 07:42:40|12660.7|12658.7|12656.6|12654.6|12660.7|12658.7|12655.7|12653.7|73
1654674170000|2022-06-08 07:42:50|12656.4|12654.4|12656.2|12654.2|12656.6|12654.6|12655.6|12653.6|23
1654674180000|2022-06-08 07:43:00|12655.6|12653.6|12655.2|12653.2|12656.4|12654.4|12654.6|12652.6|76
1654674190000|2022-06-08 07:43:10|12655.1|12653.1|12654.8|12652.8|12655.7|12653.7|12654.4|12652.4|12
1654674200000|2022-06-08 07:43:20|12654.7|12652.7|12654.7|12652.7|12654.9|12652.9|12654.2|12652.2|7
1654674210000|2022-06-08 07:43:30|12654.6|12652.6|12653.9|12651.9|12654.6|12652.6|12653.4|12651.4|28
1654674220000|2022-06-08 07:43:40|12654.7|12652.7|12655.4|12653.4|12656.3|12654.3|12654.2|12652.2|14
1654674230000|2022-06-08 07:43:50|12655.6|12653.6|12655.8|12653.8|12656.6|12654.6|12655.4|12653.4|7
1654674240000|2022-06-08 07:44:00|12656.2|12654.2|12655.7|12653.7|12656.2|12654.2|12654.2|12652.2|28
1654674250000|2022-06-08 07:44:10|12655.8|12653.8|12655.2|12653.2|12656.1|12654.1|12653.8|12651.8|21
1654674260000|2022-06-08 07:44:20|12655.1|12653.1|12655.7|12653.7|12656.1|12654.1|12654.7|12652.7|4
1654674270000|2022-06-08 07:44:30|12654.9|12652.9|12655.9|12653.9|12656.1|12654.1|12654.9|12652.9|6
1654674280000|2022-06-08 07:44:40|12656.1|12654.1|12656.1|12654.1|12656.1|12654.1|12654.1|12652.1|27
1654674290000|2022-06-08 07:44:50|12656.3|12654.3|12658.2|12656.2|12659.7|12657.7|12656.1|12654.1|38
1654674300000|2022-06-08 07:45:00|12657.7|12655.7|12658.4|12656.4|12659.6|12657.6|12656.7|12654.7|56
1654674310000|2022-06-08 07:45:10|12658.6|12656.6|12657.9|12655.9|12659.1|12657.1|12657.8|12655.8|3
1654674320000|2022-06-08 07:45:20|12658.4|12656.4|12659.8|12657.8|12661.3|12659.3|12658.4|12656.4|45
1654674330000|2022-06-08 07:45:30|12659.7|12657.7|12660.7|12658.7|12661.4|12659.4|12659.7|12657.7|22
1654674340000|2022-06-08 07:45:40|12660.8|12658.8|12662.3|12660.3|12662.4|12660.4|12660.8|12658.8|10
1654674350000|2022-06-08 07:45:50|12662.2|12660.2|12660.9|12658.9|12662.4|12660.4|12660.7|12658.7|12
1654674360000|2022-06-08 07:46:00|12660.7|12658.7|12659.3|12657.3|12660.9|12658.9|12658.9|12656.9|36
1654674370000|2022-06-08 07:46:10|12659.4|12657.4|12660.1|12658.1|12660.7|12658.7|12659.3|12657.3|5
1654674380000|2022-06-08 07:46:20|12660.2|12658.2|12660.2|12658.2|12662.1|12660.1|12659.4|12657.4|24
1654674390000|2022-06-08 07:46:30|12660.3|12658.3|12659.4|12657.4|12660.7|12658.7|12659.4|12657.4|6
1654674400000|2022-06-08 07:46:40|12659.2|12657.2|12658.9|12656.9|12659.8|12657.8|12658.4|12656.4|9
1654674410000|2022-06-08 07:46:50|12659.1|12657.1|12655.9|12653.9|12659.8|12657.8|12655.9|12653.9|28
1654674420000|2022-06-08 07:47:00|12656.2|12654.2|12656.9|12654.9|12657.7|12655.7|12656.1|12654.1|11
1654674430000|2022-06-08 07:47:10|12656.8|12654.8|12657.4|12655.4|12658.2|12656.2|12655.6|12653.6|22
1654674440000|2022-06-08 07:47:20|12657.6|12655.6|12660.1|12658.1|12660.7|12658.7|12657.6|12655.6|53
1654674450000|2022-06-08 07:47:30|12659.9|12657.9|12658.7|12656.7|12659.9|12657.9|12657.2|12655.2|13
1654674460000|2022-06-08 07:47:40|12658.4|12656.4|12658.7|12656.7|12660.3|12658.3|12658.3|12656.3|16
1654674470000|2022-06-08 07:47:50|12658.8|12656.8|12657.1|12655.1|12659.2|12657.2|12657.1|12655.1|7
1654674480000|2022-06-08 07:48:00|12656.9|12654.9|12657.2|12655.2|12657.7|12655.7|12654.7|12652.7|39
1654674490000|2022-06-08 07:48:10|12657.3|12655.3|12657.7|12655.7|12657.7|12655.7|12656.4|12654.4|18
1654674500000|2022-06-08 07:48:20|12657.8|12655.8|12657.7|12655.7|12658.3|12656.3|12657.4|12655.4|10
1654674510000|2022-06-08 07:48:30|12657.8|12655.8|12656.4|12654.4|12658.7|12656.7|12656.1|12654.1|38
1654674520000|2022-06-08 07:48:40|12656.1|12654.1|12657.1|12655.1|12657.2|12655.2|12655.4|12653.4|29
1654674530000|2022-06-08 07:48:50|12656.9|12654.9|12656.1|12654.1|12656.9|12654.9|12655.6|12653.6|19
1654674540000|2022-06-08 07:49:00|12655.9|12653.9|12654.3|12652.3|12655.9|12653.9|12652.3|12650.3|18
1654674550000|2022-06-08 07:49:10|12653.7|12651.7|12655.1|12653.1|12655.1|12653.1|12653.1|12651.1|18
1654674560000|2022-06-08 07:49:20|12654.9|12652.9|12655.1|12653.1|12655.6|12653.6|12654.4|12652.4|5
1654674570000|2022-06-08 07:49:30|12655.2|12653.2|12654.7|12652.7|12655.7|12653.7|12654.3|12652.3|5
1654674580000|2022-06-08 07:49:40|12654.8|12652.8|12653.6|12651.6|12655.7|12653.7|12652.9|12650.9|10
1654674590000|2022-06-08 07:49:50|12654.1|12652.1|12655.2|12653.2|12655.4|12653.4|12653.9|12651.9|16
1654674600000|2022-06-08 07:50:00|12655.3|12653.3|12656.4|12654.4|12656.4|12654.4|12653.4|12651.4|28
1654674610000|2022-06-08 07:50:10|12656.2|12654.2|12657.2|12655.2|12657.8|12655.8|12656.2|12654.2|28
1654674620000|2022-06-08 07:50:20|12656.9|12654.9|12659.2|12657.2|12659.3|12657.3|12655.4|12653.4|27
1654674630000|2022-06-08 07:50:30|12659.3|12657.3|12660.3|12658.3|12660.4|12658.4|12659.3|12657.3|15
1654674640000|2022-06-08 07:50:40|12659.4|12657.4|12662.8|12660.8|12663.2|12661.2|12659.3|12657.3|19
1654674650000|2022-06-08 07:50:50|12662.7|12660.7|12664.2|12662.2|12664.9|12662.9|12662.7|12660.7|52
1654674660000|2022-06-08 07:51:00|12664.1|12662.1|12664.8|12662.8|12666.7|12664.7|12664.1|12662.1|80
1654674670000|2022-06-08 07:51:10|12665.2|12663.2|12664.8|12662.8|12666.6|12664.6|12664.3|12662.3|44
1654674680000|2022-06-08 07:51:20|12664.9|12662.9|12663.7|12661.7|12665.6|12663.6|12662.9|12660.9|18
1654674690000|2022-06-08 07:51:30|12663.6|12661.6|12665.3|12663.3|12665.4|12663.4|12662.8|12660.8|51
1654674700000|2022-06-08 07:51:40|12665.4|12663.4|12659.8|12657.8|12665.4|12663.4|12659.8|12657.8|77
1654674710000|2022-06-08 07:51:50|12659.7|12657.7|12661.9|12659.9|12662.1|12660.1|12659.7|12657.7|26
1654674720000|2022-06-08 07:52:00|12661.8|12659.8|12661.9|12659.9|12662.7|12660.7|12660.6|12658.6|35
1654674730000|2022-06-08 07:52:10|12663.1|12661.1|12662.8|12660.8|12664.1|12662.1|12661.9|12659.9|28
1654674740000|2022-06-08 07:52:20|12662.6|12660.6|12662.7|12660.7|12663.4|12661.4|12661.2|12659.2|16
1654674750000|2022-06-08 07:52:30|12662.9|12660.9|12660.4|12658.4|12663.9|12661.9|12660.1|12658.1|30
1654674760000|2022-06-08 07:52:40|12660.8|12658.8|12659.2|12657.2|12660.9|12658.9|12658.9|12656.9|43
1654674770000|2022-06-08 07:52:50|12658.9|12656.9|12656.8|12654.8|12658.9|12656.9|12655.9|12653.9|42
1654674780000|2022-06-08 07:53:00|12656.7|12654.7|12657.1|12655.1|12657.4|12655.4|12656.3|12654.3|24
1654674790000|2022-06-08 07:53:10|12657.2|12655.2|12657.4|12655.4|12657.6|12655.6|12655.9|12653.9|7
1654674800000|2022-06-08 07:53:20|12657.3|12655.3|12656.3|12654.3|12657.8|12655.8|12655.8|12653.8|24
1654674810000|2022-06-08 07:53:30|12656.2|12654.2|12659.6|12657.6|12659.6|12657.6|12656.1|12654.1|25
1654674820000|2022-06-08 07:53:40|12658.7|12656.7|12659.7|12657.7|12660.7|12658.7|12658.7|12656.7|18
1654674830000|2022-06-08 07:53:50|12659.6|12657.6|12658.8|12656.8|12659.7|12657.7|12657.7|12655.7|13
1654674840000|2022-06-08 07:54:00|12659.2|12657.2|12659.4|12657.4|12659.7|12657.7|12658.1|12656.1|14
1654674850000|2022-06-08 07:54:10|12659.3|12657.3|12659.4|12657.4|12660.2|12658.2|12658.8|12656.8|16
1654674860000|2022-06-08 07:54:20|12659.6|12657.6|12658.1|12656.1|12660.1|12658.1|12657.8|12655.8|23
1654674870000|2022-06-08 07:54:30|12657.9|12655.9|12656.1|12654.1|12657.9|12655.9|12655.2|12653.2|24
1654674880000|2022-06-08 07:54:40|12655.9|12653.9|12654.7|12652.7|12656.7|12654.7|12654.1|12652.1|41
1654674890000|2022-06-08 07:54:50|12654.9|12652.9|12655.6|12653.6|12656.2|12654.2|12653.7|12651.7|47
1654674900000|2022-06-08 07:55:00|12655.7|12653.7|12654.9|12652.9|12656.8|12654.8|12654.9|12652.9|37
1654674910000|2022-06-08 07:55:10|12654.8|12652.8|12654.4|12652.4|12655.2|12653.2|12653.9|12651.9|16
1654674920000|2022-06-08 07:55:20|12654.6|12652.6|12655.9|12653.9|12656.4|12654.4|12654.2|12652.2|12
1654674930000|2022-06-08 07:55:30|12655.8|12653.8|12654.2|12652.2|12655.9|12653.9|12653.6|12651.6|49
1654674940000|2022-06-08 07:55:40|12653.7|12651.7|12650.7|12648.7|12654.1|12652.1|12650.6|12648.6|59
1654674950000|2022-06-08 07:55:50|12650.4|12648.4|12652.2|12650.2|12652.6|12650.6|12650.3|12648.3|42
1654674960000|2022-06-08 07:56:00|12652.1|12650.1|12650.4|12648.4|12652.1|12650.1|12649.8|12647.8|49
1654674970000|2022-06-08 07:56:10|12650.7|12648.7|12650.7|12648.7|12651.8|12649.8|12649.8|12647.8|32
1654674980000|2022-06-08 07:56:20|12650.8|12648.8|12653.9|12651.9|12654.8|12652.8|12650.7|12648.7|49
1654674990000|2022-06-08 07:56:30|12653.8|12651.8|12656.2|12654.2|12656.2|12654.2|12653.2|12651.2|26
1654675000000|2022-06-08 07:56:40|12656.1|12654.1|12656.9|12654.9|12657.1|12655.1|12655.9|12653.9|23
1654675010000|2022-06-08 07:56:50|12656.7|12654.7|12654.2|12652.2|12656.7|12654.7|12653.9|12651.9|16
1654675020000|2022-06-08 07:57:00|12654.3|12652.3|12654.4|12652.4|12654.9|12652.9|12653.3|12651.3|15
1654675030000|2022-06-08 07:57:10|12654.3|12652.3|12657.8|12655.8|12657.9|12655.9|12653.7|12651.7|29
1654675040000|2022-06-08 07:57:20|12657.9|12655.9|12657.7|12655.7|12659.1|12657.1|12657.1|12655.1|35
1654675050000|2022-06-08 07:57:30|12658.3|12656.3|12660.7|12658.7|12660.8|12658.8|12658.2|12656.2|45
1654675060000|2022-06-08 07:57:40|12660.6|12658.6|12661.1|12659.1|12661.4|12659.4|12659.9|12657.9|21
1654675070000|2022-06-08 07:57:50|12660.9|12658.9|12659.4|12657.4|12661.1|12659.1|12658.9|12656.9|47
1654675080000|2022-06-08 07:58:00|12659.6|12657.6|12658.3|12656.3|12661.1|12659.1|12658.2|12656.2|12
1654675090000|2022-06-08 07:58:10|12658.2|12656.2|12658.3|12656.3|12658.3|12656.3|12657.2|12655.2|35
1654675100000|2022-06-08 07:58:20|12658.2|12656.2|12657.1|12655.1|12658.2|12656.2|12656.7|12654.7|37
1654675110000|2022-06-08 07:58:30|12656.9|12654.9|12657.8|12655.8|12660.6|12658.6|12656.9|12654.9|39
1654675120000|2022-06-08 07:58:40|12657.7|12655.7|12656.1|12654.1|12657.9|12655.9|12655.9|12653.9|29
1654675130000|2022-06-08 07:58:50|12655.9|12653.9|12657.8|12655.8|12658.4|12656.4|12655.9|12653.9|18
1654675140000|2022-06-08 07:59:00|12657.7|12655.7|12655.7|12653.7|12657.8|12655.8|12655.6|12653.6|3
1654675150000|2022-06-08 07:59:10|12656.2|12654.2|12654.4|12652.4|12656.2|12654.2|12653.8|12651.8|31
1654675160000|2022-06-08 07:59:20|12654.3|12652.3|12653.4|12651.4|12654.3|12652.3|12652.8|12650.8|18
1654675170000|2022-06-08 07:59:30|12653.3|12651.3|12653.2|12651.2|12653.4|12651.4|12652.7|12650.7|6
1654675180000|2022-06-08 07:59:40|12653.3|12651.3|12651.7|12649.7|12653.6|12651.6|12651.7|12649.7|27
1654675190000|2022-06-08 07:59:50|12652.2|12650.2|12650.7|12648.7|12652.3|12650.3|12650.4|12648.4|17
1654675200000|2022-06-08 08:00:00|12650.3|12648.3|12651.3|12649.3|12653.3|12651.3|12647.4|12645.4|72
1654675210000|2022-06-08 08:00:10|12651.7|12649.7|12648.7|12646.7|12651.7|12649.7|12647.1|12645.1|35
1654675220000|2022-06-08 08:00:20|12648.8|12646.8|12647.4|12645.4|12649.1|12647.1|12645.6|12643.6|57
1654675230000|2022-06-08 08:00:30|12646.6|12644.6|12647.8|12645.8|12648.1|12646.1|12646.3|12644.3|35
1654675240000|2022-06-08 08:00:40|12648.1|12646.1|12645.8|12643.8|12648.7|12646.7|12645.6|12643.6|27
1654675250000|2022-06-08 08:00:50|12645.9|12643.9|12645.9|12643.9|12647.1|12645.1|12645.6|12643.6|13
1654675260000|2022-06-08 08:01:00|12646.1|12644.1|12651.1|12649.1|12651.2|12649.2|12645.7|12643.7|62
1654675270000|2022-06-08 08:01:10|12650.8|12648.8|12651.1|12649.1|12652.3|12650.3|12650.2|12648.2|60
1654675280000|2022-06-08 08:01:20|12651.2|12649.2|12653.2|12651.2|12655.1|12653.1|12651.2|12649.2|46
1654675290000|2022-06-08 08:01:30|12653.1|12651.1|12656.1|12654.1|12656.3|12654.3|12652.9|12650.9|54
1654675300000|2022-06-08 08:01:40|12656.2|12654.2|12658.7|12656.7|12658.9|12656.9|12655.9|12653.9|67
1654675310000|2022-06-08 08:01:50|12658.6|12656.6|12659.4|12657.4|12661.6|12659.6|12658.3|12656.3|58
1654675320000|2022-06-08 08:02:00|12659.7|12657.7|12658.2|12656.2|12659.9|12657.9|12657.2|12655.2|34
1654675330000|2022-06-08 08:02:10|12657.8|12655.8|12661.7|12659.7|12661.7|12659.7|12657.8|12655.8|17
1654675340000|2022-06-08 08:02:20|12662.4|12660.4|12660.9|12658.9|12662.6|12660.6|12660.6|12658.6|22
1654675350000|2022-06-08 08:02:30|12661.3|12659.3|12663.1|12661.1|12663.1|12661.1|12661.1|12659.1|24
1654675360000|2022-06-08 08:02:40|12663.3|12661.3|12662.4|12660.4|12663.7|12661.7|12661.8|12659.8|23
1654675370000|2022-06-08 08:02:50|12663.4|12661.4|12663.1|12661.1|12664.4|12662.4|12663.1|12661.1|49
1654675380000|2022-06-08 08:03:00|12662.9|12660.9|12662.8|12660.8|12663.3|12661.3|12660.6|12658.6|55
1654675390000|2022-06-08 08:03:10|12662.2|12660.2|12662.7|12660.7|12663.1|12661.1|12661.9|12659.9|32
1654675400000|2022-06-08 08:03:20|12662.9|12660.9|12665.1|12663.1|12665.2|12663.2|12659.8|12657.8|76
1654675410000|2022-06-08 08:03:30|12665.2|12663.2|12662.8|12660.8|12665.4|12663.4|12662.8|12660.8|17
1654675420000|2022-06-08 08:03:40|12662.6|12660.6|12659.3|12657.3|12662.7|12660.7|12659.1|12657.1|36
1654675430000|2022-06-08 08:03:50|12660.3|12658.3|12660.4|12658.4|12660.9|12658.9|12659.2|12657.2|22
1654675440000|2022-06-08 08:04:00|12660.3|12658.3|12657.6|12655.6|12660.3|12658.3|12657.6|12655.6|28
1654675450000|2022-06-08 08:04:10|12656.6|12654.6|12657.9|12655.9|12658.7|12656.7|12656.3|12654.3|47
1654675460000|2022-06-08 08:04:20|12657.7|12655.7|12659.8|12657.8|12659.9|12657.9|12657.4|12655.4|17
1654675470000|2022-06-08 08:04:30|12659.9|12657.9|12661.3|12659.3|12661.3|12659.3|12659.3|12657.3|10
1654675480000|2022-06-08 08:04:40|12661.6|12659.6|12660.7|12658.7|12662.1|12660.1|12660.7|12658.7|27
1654675490000|2022-06-08 08:04:50|12660.6|12658.6|12659.4|12657.4|12661.4|12659.4|12659.4|12657.4|14
1654675500000|2022-06-08 08:05:00|12659.6|12657.6|12660.4|12658.4|12662.4|12660.4|12659.4|12657.4|21
1654675510000|2022-06-08 08:05:10|12660.9|12658.9|12659.8|12657.8|12660.9|12658.9|12657.4|12655.4|44
1654675520000|2022-06-08 08:05:20|12659.9|12657.9|12657.7|12655.7|12660.1|12658.1|12657.7|12655.7|4
1654675530000|2022-06-08 08:05:30|12657.6|12655.6|12655.7|12653.7|12657.9|12655.9|12655.2|12653.2|24
1654675540000|2022-06-08 08:05:40|12656.1|12654.1|12659.2|12657.2|12659.2|12657.2|12655.6|12653.6|16
1654675550000|2022-06-08 08:05:50|12659.9|12657.9|12660.2|12658.2|12660.7|12658.7|12657.8|12655.8|23
1654675560000|2022-06-08 08:06:00|12660.3|12658.3|12660.6|12658.6|12661.1|12659.1|12658.3|12656.3|29
1654675570000|2022-06-08 08:06:10|12660.7|12658.7|12660.2|12658.2|12661.3|12659.3|12660.2|12658.2|17
1654675580000|2022-06-08 08:06:20|12660.3|12658.3|12658.4|12656.4|12660.7|12658.7|12658.4|12656.4|13
1654675590000|2022-06-08 08:06:30|12658.3|12656.3|12658.8|12656.8|12659.7|12657.7|12658.3|12656.3|19
1654675600000|2022-06-08 08:06:40|12658.7|12656.7|12656.4|12654.4|12658.7|12656.7|12656.3|12654.3|22
1654675610000|2022-06-08 08:06:50|12656.6|12654.6|12652.7|12650.7|12656.9|12654.9|12651.9|12649.9|53
1654675620000|2022-06-08 08:07:00|12653.3|12651.3|12652.7|12650.7|12654.9|12652.9|12652.7|12650.7|29
1654675630000|2022-06-08 08:07:10|12652.8|12650.8|12653.2|12651.2|12653.6|12651.6|12652.6|12650.6|11
1654675640000|2022-06-08 08:07:20|12653.3|12651.3|12652.2|12650.2|12653.3|12651.3|12649.4|12647.4|48
1654675650000|2022-06-08 08:07:30|12652.1|12650.1|12650.9|12648.9|12652.1|12650.1|12650.7|12648.7|28
1654675660000|2022-06-08 08:07:40|12651.3|12649.3|12653.4|12651.4|12653.4|12651.4|12651.3|12649.3|27
1654675670000|2022-06-08 08:07:50|12653.6|12651.6|12653.2|12651.2|12654.4|12652.4|12651.2|12649.2|35
1654675680000|2022-06-08 08:08:00|12653.1|12651.1|12650.7|12648.7|12654.6|12652.6|12650.7|12648.7|37
1654675690000|2022-06-08 08:08:10|12650.8|12648.8|12652.1|12650.1|12652.9|12650.9|12650.8|12648.8|30
1654675700000|2022-06-08 08:08:20|12652.4|12650.4|12653.6|12651.6|12653.9|12651.9|12652.1|12650.1|17
1654675710000|2022-06-08 08:08:30|12653.7|12651.7|12654.3|12652.3|12654.7|12652.7|12653.3|12651.3|19
1654675720000|2022-06-08 08:08:40|12654.4|12652.4|12657.3|12655.3|12658.8|12656.8|12654.4|12652.4|63
1654675730000|2022-06-08 08:08:50|12658.1|12656.1|12658.2|12656.2|12659.8|12657.8|12658.1|12656.1|22
1654675740000|2022-06-08 08:09:00|12658.1|12656.1|12660.8|12658.8|12660.8|12658.8|12657.4|12655.4|11
1654675750000|2022-06-08 08:09:10|12661.3|12659.3|12660.2|12658.2|12661.3|12659.3|12658.8|12656.8|19
1654675760000|2022-06-08 08:09:20|12660.1|12658.1|12660.6|12658.6|12660.7|12658.7|12658.4|12656.4|31
1654675770000|2022-06-08 08:09:30|12660.7|12658.7|12658.3|12656.3|12661.1|12659.1|12658.3|12656.3|12
1654675780000|2022-06-08 08:09:40|12658.4|12656.4|12658.4|12656.4|12659.8|12657.8|12658.3|12656.3|13
1654675790000|2022-06-08 08:09:50|12658.6|12656.6|12658.3|12656.3|12659.7|12657.7|12658.3|12656.3|15
1654675800000|2022-06-08 08:10:00|12658.4|12656.4|12660.6|12658.6|12661.2|12659.2|12658.4|12656.4|14
1654675810000|2022-06-08 08:10:10|12660.9|12658.9|12658.7|12656.7|12660.9|12658.9|12658.3|12656.3|29
1654675820000|2022-06-08 08:10:20|12658.8|12656.8|12661.4|12659.4|12661.6|12659.6|12658.3|12656.3|23
1654675830000|2022-06-08 08:10:30|12661.3|12659.3|12661.7|12659.7|12661.9|12659.9|12660.3|12658.3|29
1654675840000|2022-06-08 08:10:40|12660.7|12658.7|12662.6|12660.6|12663.6|12661.6|12660.4|12658.4|38
1654675850000|2022-06-08 08:10:50|12662.4|12660.4|12663.1|12661.1|12663.2|12661.2|12662.4|12660.4|16
1654675860000|2022-06-08 08:11:00|12662.9|12660.9|12661.3|12659.3|12663.6|12661.6|12661.3|12659.3|33
1654675870000|2022-06-08 08:11:10|12661.4|12659.4|12661.8|12659.8|12661.8|12659.8|12660.8|12658.8|6
1654675880000|2022-06-08 08:11:20|12661.6|12659.6|12662.4|12660.4|12663.2|12661.2|12661.6|12659.6|39
1654675890000|2022-06-08 08:11:30|12662.6|12660.6|12662.7|12660.7|12662.9|12660.9|12661.8|12659.8|6
1654675900000|2022-06-08 08:11:40|12662.6|12660.6|12662.2|12660.2|12662.8|12660.8|12660.8|12658.8|9
1654675910000|2022-06-08 08:11:50|12662.1|12660.1|12662.7|12660.7|12663.3|12661.3|12662.1|12660.1|7
1654675920000|2022-06-08 08:12:00|12662.8|12660.8|12661.4|12659.4|12662.9|12660.9|12660.9|12658.9|15
1654675930000|2022-06-08 08:12:10|12661.3|12659.3|12660.9|12658.9|12661.4|12659.4|12660.7|12658.7|4
1654675940000|2022-06-08 08:12:20|12661.3|12659.3|12662.7|12660.7|12662.9|12660.9|12660.8|12658.8|22
1654675950000|2022-06-08 08:12:30|12662.6|12660.6|12661.9|12659.9|12662.8|12660.8|12660.7|12658.7|17
1654675960000|2022-06-08 08:12:40|12662.1|12660.1|12663.1|12661.1|12663.3|12661.3|12661.7|12659.7|25
1654675970000|2022-06-08 08:12:50|12663.2|12661.2|12661.7|12659.7|12663.2|12661.2|12661.6|12659.6|10
1654675980000|2022-06-08 08:13:00|12661.8|12659.8|12661.2|12659.2|12663.1|12661.1|12660.4|12658.4|32
1654675990000|2022-06-08 08:13:10|12661.7|12659.7|12656.2|12654.2|12661.9|12659.9|12656.2|12654.2|71
1654676000000|2022-06-08 08:13:20|12656.3|12654.3|12657.2|12655.2|12657.2|12655.2|12655.3|12653.3|41
1654676010000|2022-06-08 08:13:30|12657.3|12655.3|12657.9|12655.9|12657.9|12655.9|12656.4|12654.4|26
1654676020000|2022-06-08 08:13:40|12658.1|12656.1|12658.9|12656.9|12658.9|12656.9|12657.7|12655.7|36
1654676030000|2022-06-08 08:13:50|12658.8|12656.8|12658.2|12656.2|12658.8|12656.8|12656.2|12654.2|9
1654676040000|2022-06-08 08:14:00|12658.1|12656.1|12657.7|12655.7|12658.9|12656.9|12656.1|12654.1|52
1654676050000|2022-06-08 08:14:10|12657.1|12655.1|12658.9|12656.9|12659.4|12657.4|12656.4|12654.4|36
1654676060000|2022-06-08 08:14:20|12659.6|12657.6|12660.7|12658.7|12660.7|12658.7|12657.8|12655.8|16
1654676070000|2022-06-08 08:14:30|12660.6|12658.6|12658.9|12656.9|12661.2|12659.2|12657.8|12655.8|15
1654676080000|2022-06-08 08:14:40|12659.1|12657.1|12660.3|12658.3|12660.3|12658.3|12658.1|12656.1|20
1654676090000|2022-06-08 08:14:50|12660.4|12658.4|12658.4|12656.4|12660.7|12658.7|12657.9|12655.9|11
1654676100000|2022-06-08 08:15:00|12658.6|12656.6|12658.4|12656.4|12659.4|12657.4|12657.4|12655.4|19
1654676110000|2022-06-08 08:15:10|12658.6|12656.6|12658.1|12656.1|12659.3|12657.3|12656.9|12654.9|25
1654676120000|2022-06-08 08:15:20|12657.7|12655.7|12655.7|12653.7|12657.7|12655.7|12655.3|12653.3|57
1654676130000|2022-06-08 08:15:30|12656.2|12654.2|12654.9|12652.9|12656.2|12654.2|12654.7|12652.7|26
1654676140000|2022-06-08 08:15:40|12654.7|12652.7|12655.3|12653.3|12656.2|12654.2|12654.7|12652.7|19
1654676150000|2022-06-08 08:15:50|12655.2|12653.2|12656.7|12654.7|12657.6|12655.6|12655.1|12653.1|33
1654676160000|2022-06-08 08:16:00|12656.9|12654.9|12657.2|12655.2|12658.2|12656.2|12655.3|12653.3|38
1654676170000|2022-06-08 08:16:10|12657.1|12655.1|12653.4|12651.4|12657.1|12655.1|12652.2|12650.2|74
1654676180000|2022-06-08 08:16:20|12653.6|12651.6|12653.9|12651.9|12654.7|12652.7|12652.4|12650.4|45
1654676190000|2022-06-08 08:16:30|12652.4|12650.4|12650.4|12648.4|12653.2|12651.2|12650.4|12648.4|33
1654676200000|2022-06-08 08:16:40|12650.6|12648.6|12649.2|12647.2|12651.4|12649.4|12647.4|12645.4|65
1654676210000|2022-06-08 08:16:50|12648.9|12646.9|12650.7|12648.7|12651.2|12649.2|12648.8|12646.8|24
1654676220000|2022-06-08 08:17:00|12650.8|12648.8|12649.9|12647.9|12651.1|12649.1|12649.4|12647.4|63
1654676230000|2022-06-08 08:17:10|12649.6|12647.6|12647.1|12645.1|12649.7|12647.7|12646.7|12644.7|112
1654676240000|2022-06-08 08:17:20|12647.2|12645.2|12645.9|12643.9|12647.8|12645.8|12644.2|12642.2|71
1654676250000|2022-06-08 08:17:30|12646.1|12644.1|12646.1|12644.1|12646.7|12644.7|12643.8|12641.8|84
1654676260000|2022-06-08 08:17:40|12646.2|12644.2|12645.7|12643.7|12646.8|12644.8|12645.7|12643.7|36
1654676270000|2022-06-08 08:17:50|12645.6|12643.6|12647.1|12645.1|12647.6|12645.6|12644.1|12642.1|73
1654676280000|2022-06-08 08:18:00|12646.8|12644.8|12647.6|12645.6|12648.9|12646.9|12645.6|12643.6|56
1654676290000|2022-06-08 08:18:10|12647.4|12645.4|12647.3|12645.3|12647.4|12645.4|12646.6|12644.6|50
1654676300000|2022-06-08 08:18:20|12647.4|12645.4|12645.6|12643.6|12647.6|12645.6|12644.8|12642.8|75
1654676310000|2022-06-08 08:18:30|12645.8|12643.8|12650.9|12648.9|12651.4|12649.4|12645.7|12643.7|47
1654676320000|2022-06-08 08:18:40|12651.2|12649.2|12649.8|12647.8|12651.2|12649.2|12648.8|12646.8|44
1654676330000|2022-06-08 08:18:50|12650.2|12648.2|12651.8|12649.8|12652.2|12650.2|12649.8|12647.8|37
1654676340000|2022-06-08 08:19:00|12652.1|12650.1|12651.1|12649.1|12652.1|12650.1|12649.8|12647.8|39
1654676350000|2022-06-08 08:19:10|12650.8|12648.8|12649.3|12647.3|12651.8|12649.8|12647.9|12645.9|31
1654676360000|2022-06-08 08:19:20|12649.1|12647.1|12650.4|12648.4|12650.6|12648.6|12648.9|12646.9|18
1654676370000|2022-06-08 08:19:30|12650.3|12648.3|12650.9|12648.9|12651.1|12649.1|12649.7|12647.7|9
1654676380000|2022-06-08 08:19:40|12651.4|12649.4|12650.7|12648.7|12651.6|12649.6|12649.9|12647.9|35
1654676390000|2022-06-08 08:19:50|12650.9|12648.9|12653.3|12651.3|12654.3|12652.3|12650.9|12648.9|37
1654676400000|2022-06-08 08:20:00|12653.2|12651.2|12653.4|12651.4|12655.6|12653.6|12652.6|12650.6|43
1654676410000|2022-06-08 08:20:10|12653.3|12651.3|12651.9|12649.9|12653.4|12651.4|12651.7|12649.7|24
1654676420000|2022-06-08 08:20:20|12652.6|12650.6|12651.1|12649.1|12653.2|12651.2|12650.6|12648.6|22
1654676430000|2022-06-08 08:20:30|12650.9|12648.9|12651.2|12649.2|12651.4|12649.4|12650.1|12648.1|43
1654676440000|2022-06-08 08:20:40|12651.1|12649.1|12650.1|12648.1|12651.3|12649.3|12650.1|12648.1|22
1654676450000|2022-06-08 08:20:50|12648.6|12646.6|12649.3|12647.3|12649.3|12647.3|12648.1|12646.1|33
1654676460000|2022-06-08 08:21:00|12649.2|12647.2|12649.4|12647.4|12649.7|12647.7|12648.7|12646.7|20
1654676470000|2022-06-08 08:21:10|12649.3|12647.3|12650.7|12648.7|12650.7|12648.7|12648.7|12646.7|19
1654676480000|2022-06-08 08:21:20|12650.4|12648.4|12650.6|12648.6|12650.7|12648.7|12648.4|12646.4|17
1654676490000|2022-06-08 08:21:30|12650.4|12648.4|12650.2|12648.2|12650.8|12648.8|12649.8|12647.8|5
1654676500000|2022-06-08 08:21:40|12650.1|12648.1|12651.8|12649.8|12652.1|12650.1|12649.9|12647.9|9
1654676510000|2022-06-08 08:21:50|12651.9|12649.9|12652.3|12650.3|12654.1|12652.1|12651.9|12649.9|21
1654676520000|2022-06-08 08:22:00|12652.2|12650.2|12653.2|12651.2|12654.1|12652.1|12651.6|12649.6|13
1654676530000|2022-06-08 08:22:10|12652.9|12650.9|12653.1|12651.1|12653.7|12651.7|12651.7|12649.7|20
1654676540000|2022-06-08 08:22:20|12653.2|12651.2|12653.6|12651.6|12654.4|12652.4|12653.2|12651.2|21
1654676550000|2022-06-08 08:22:30|12653.7|12651.7|12655.7|12653.7|12658.7|12656.7|12653.2|12651.2|91
1654676560000|2022-06-08 08:22:40|12655.6|12653.6|12658.8|12656.8|12659.2|12657.2|12655.4|12653.4|41
1654676570000|2022-06-08 08:22:50|12658.9|12656.9|12661.2|12659.2|12661.3|12659.3|12658.9|12656.9|67
1654676580000|2022-06-08 08:23:00|12661.1|12659.1|12663.3|12661.3|12663.9|12661.9|12660.7|12658.7|102
1654676590000|2022-06-08 08:23:10|12663.4|12661.4|12661.6|12659.6|12663.9|12661.9|12661.4|12659.4|57
1654676600000|2022-06-08 08:23:20|12661.7|12659.7|12664.8|12662.8|12665.6|12663.6|12661.3|12659.3|55
1654676610000|2022-06-08 08:23:30|12664.9|12662.9|12665.8|12663.8|12667.8|12665.8|12664.6|12662.6|74
1654676620000|2022-06-08 08:23:40|12666.1|12664.1|12666.8|12664.8|12667.2|12665.2|12665.8|12663.8|25
1654676630000|2022-06-08 08:23:50|12666.9|12664.9|12666.9|12664.9|12669.1|12667.1|12666.7|12664.7|57
1654676640000|2022-06-08 08:24:00|12666.8|12664.8|12666.1|12664.1|12667.9|12665.9|12665.9|12663.9|36
1654676650000|2022-06-08 08:24:10|12666.2|12664.2|12665.1|12663.1|12666.2|12664.2|12664.4|12662.4|43
1654676660000|2022-06-08 08:24:20|12665.3|12663.3|12666.4|12664.4|12666.4|12664.4|12664.6|12662.6|36
1654676670000|2022-06-08 08:24:30|12667.2|12665.2|12666.7|12664.7|12667.3|12665.3|12666.7|12664.7|36
1654676680000|2022-06-08 08:24:40|12667.2|12665.2|12666.2|12664.2|12667.2|12665.2|12665.6|12663.6|15
1654676690000|2022-06-08 08:24:50|12666.3|12664.3|12666.3|12664.3|12666.6|12664.6|12665.9|12663.9|4
1654676700000|2022-06-08 08:25:00|12666.4|12664.4|12666.4|12664.4|12666.8|12664.8|12665.8|12663.8|12
1654676710000|2022-06-08 08:25:10|12666.3|12664.3|12665.8|12663.8|12666.6|12664.6|12663.7|12661.7|43
1654676720000|2022-06-08 08:25:20|12665.9|12663.9|12663.7|12661.7|12665.9|12663.9|12663.7|12661.7|21
1654676730000|2022-06-08 08:25:30|12663.8|12661.8|12663.3|12661.3|12663.9|12661.9|12663.2|12661.2|21
1654676740000|2022-06-08 08:25:40|12663.7|12661.7|12663.7|12661.7|12663.7|12661.7|12663.3|12661.3|35
1654676750000|2022-06-08 08:25:50|12663.9|12661.9|12664.2|12662.2|12665.3|12663.3|12663.4|12661.4|21
1654676760000|2022-06-08 08:26:00|12663.9|12661.9|12664.2|12662.2|12664.6|12662.6|12663.2|12661.2|17
1654676770000|2022-06-08 08:26:10|12663.9|12661.9|12663.3|12661.3|12663.9|12661.9|12662.2|12660.2|38
1654676780000|2022-06-08 08:26:20|12663.9|12661.9|12664.3|12662.3|12664.8|12662.8|12663.3|12661.3|21
1654676790000|2022-06-08 08:26:30|12664.4|12662.4|12663.8|12661.8|12664.6|12662.6|12663.7|12661.7|24
1654676800000|2022-06-08 08:26:40|12663.7|12661.7|12664.2|12662.2|12664.2|12662.2|12663.7|12661.7|14
1654676810000|2022-06-08 08:26:50|12663.9|12661.9|12665.1|12663.1|12665.1|12663.1|12663.9|12661.9|11
1654676820000|2022-06-08 08:27:00|12665.2|12663.2|12664.3|12662.3|12665.3|12663.3|12664.1|12662.1|14
1654676830000|2022-06-08 08:27:10|12664.2|12662.2|12663.2|12661.2|12664.4|12662.4|12663.1|12661.1|35
1654676840000|2022-06-08 08:27:20|12663.1|12661.1|12662.7|12660.7|12663.2|12661.2|12662.6|12660.6|4
1654676850000|2022-06-08 08:27:30|12662.3|12660.3|12663.7|12661.7|12663.9|12661.9|12661.4|12659.4|55
1654676860000|2022-06-08 08:27:40|12663.6|12661.6|12665.4|12663.4|12665.6|12663.6|12662.7|12660.7|38
1654676870000|2022-06-08 08:27:50|12665.6|12663.6|12665.4|12663.4|12666.1|12664.1|12664.9|12662.9|26
1654676880000|2022-06-08 08:28:00|12665.3|12663.3|12664.9|12662.9|12665.3|12663.3|12664.3|12662.3|14
1654676890000|2022-06-08 08:28:10|12664.8|12662.8|12665.8|12663.8|12665.8|12663.8|12664.1|12662.1|11
1654676900000|2022-06-08 08:28:20|12665.7|12663.7|12669.8|12667.8|12670.6|12668.6|12665.7|12663.7|132
1654676910000|2022-06-08 08:28:30|12670.1|12668.1|12672.3|12670.3|12672.4|12670.4|12669.4|12667.4|123
1654676920000|2022-06-08 08:28:40|12672.1|12670.1|12670.4|12668.4|12673.1|12671.1|12670.3|12668.3|51
1654676930000|2022-06-08 08:28:50|12670.3|12668.3|12670.8|12668.8|12671.4|12669.4|12670.3|12668.3|10
1654676940000|2022-06-08 08:29:00|12670.9|12668.9|12671.3|12669.3|12671.4|12669.4|12670.6|12668.6|13
1654676950000|2022-06-08 08:29:10|12671.8|12669.8|12672.8|12670.8|12673.1|12671.1|12671.8|12669.8|18
1654676960000|2022-06-08 08:29:20|12673.3|12671.3|12674.4|12672.4|12674.7|12672.7|12673.1|12671.1|42
1654676970000|2022-06-08 08:29:30|12674.3|12672.3|12671.7|12669.7|12674.6|12672.6|12671.4|12669.4|35
1654676980000|2022-06-08 08:29:40|12671.8|12669.8|12672.6|12670.6|12672.9|12670.9|12671.7|12669.7|19
1654676990000|2022-06-08 08:29:50|12672.4|12670.4|12672.1|12670.1|12673.2|12671.2|12672.1|12670.1|12
1654677000000|2022-06-08 08:30:00|12671.9|12669.9|12674.2|12672.2|12674.8|12672.8|12671.9|12669.9|66
1654677010000|2022-06-08 08:30:10|12674.4|12672.4|12674.4|12672.4|12677.2|12675.2|12673.7|12671.7|62
1654677020000|2022-06-08 08:30:20|12674.6|12672.6|12674.1|12672.1|12674.9|12672.9|12673.4|12671.4|10
1654677030000|2022-06-08 08:30:30|12674.2|12672.2|12672.4|12670.4|12674.6|12672.6|12672.1|12670.1|27
1654677040000|2022-06-08 08:30:40|12672.2|12670.2|12672.4|12670.4|12672.9|12670.9|12671.3|12669.3|33
1654677050000|2022-06-08 08:30:50|12672.3|12670.3|12671.9|12669.9|12672.4|12670.4|12670.3|12668.3|40
1654677060000|2022-06-08 08:31:00|12672.2|12670.2|12671.4|12669.4|12673.1|12671.1|12671.1|12669.1|38
1654677070000|2022-06-08 08:31:10|12671.2|12669.2|12670.3|12668.3|12671.3|12669.3|12670.2|12668.2|3
1654677080000|2022-06-08 08:31:20|12670.4|12668.4|12671.4|12669.4|12671.4|12669.4|12670.4|12668.4|26
1654677090000|2022-06-08 08:31:30|12671.6|12669.6|12670.6|12668.6|12671.6|12669.6|12669.9|12667.9|17
1654677100000|2022-06-08 08:31:40|12670.3|12668.3|12670.4|12668.4|12670.8|12668.8|12670.2|12668.2|15
1654677110000|2022-06-08 08:31:50|12670.6|12668.6|12671.3|12669.3|12671.6|12669.6|12670.6|12668.6|7
1654677120000|2022-06-08 08:32:00|12671.6|12669.6|12672.2|12670.2|12673.6|12671.6|12671.6|12669.6|12
1654677130000|2022-06-08 08:32:10|12672.6|12670.6|12673.3|12671.3|12673.3|12671.3|12671.7|12669.7|11
1654677140000|2022-06-08 08:32:20|12673.2|12671.2|12673.2|12671.2|12674.7|12672.7|12672.9|12670.9|22
1654677150000|2022-06-08 08:32:30|12673.1|12671.1|12673.8|12671.8|12673.8|12671.8|12672.1|12670.1|9
1654677160000|2022-06-08 08:32:40|12673.7|12671.7|12673.2|12671.2|12673.8|12671.8|12672.4|12670.4|13
1654677170000|2022-06-08 08:32:50|12673.4|12671.4|12672.9|12670.9|12673.4|12671.4|12671.4|12669.4|23
1654677180000|2022-06-08 08:33:00|12673.1|12671.1|12674.1|12672.1|12674.4|12672.4|12672.3|12670.3|10
1654677190000|2022-06-08 08:33:10|12673.8|12671.8|12674.3|12672.3|12674.4|12672.4|12672.8|12670.8|12
1654677200000|2022-06-08 08:33:20|12674.2|12672.2|12673.7|12671.7|12674.7|12672.7|12673.3|12671.3|19
1654677210000|2022-06-08 08:33:30|12674.1|12672.1|12673.7|12671.7|12674.1|12672.1|12673.3|12671.3|3
1654677220000|2022-06-08 08:33:40|12673.9|12671.9|12673.2|12671.2|12673.9|12671.9|12673.1|12671.1|3
1654677230000|2022-06-08 08:33:50|12673.1|12671.1|12673.7|12671.7|12673.9|12671.9|12672.2|12670.2|26
1654677240000|2022-06-08 08:34:00|12673.8|12671.8|12674.3|12672.3|12675.6|12673.6|12673.6|12671.6|27
1654677250000|2022-06-08 08:34:10|12673.9|12671.9|12675.7|12673.7|12675.9|12673.9|12673.2|12671.2|14
1654677260000|2022-06-08 08:34:20|12675.8|12673.8|12674.2|12672.2|12677.1|12675.1|12673.7|12671.7|31
1654677270000|2022-06-08 08:34:30|12674.3|12672.3|12674.7|12672.7|12674.8|12672.8|12673.6|12671.6|5
1654677280000|2022-06-08 08:34:40|12674.2|12672.2|12675.6|12673.6|12675.9|12673.9|12674.2|12672.2|8
1654677290000|2022-06-08 08:34:50|12676.1|12674.1|12676.1|12674.1|12676.1|12674.1|12675.1|12673.1|11
1654677300000|2022-06-08 08:35:00|12676.2|12674.2|12676.7|12674.7|12677.1|12675.1|12675.2|12673.2|35
1654677310000|2022-06-08 08:35:10|12676.8|12674.8|12682.3|12680.3|12683.2|12681.2|12676.8|12674.8|173
1654677320000|2022-06-08 08:35:20|12681.8|12679.8|12683.8|12681.8|12685.2|12683.2|12680.4|12678.4|94
1654677330000|2022-06-08 08:35:30|12683.9|12681.9|12683.2|12681.2|12685.4|12683.4|12682.4|12680.4|67
1654677340000|2022-06-08 08:35:40|12683.3|12681.3|12683.7|12681.7|12685.9|12683.9|12683.2|12681.2|31
1654677350000|2022-06-08 08:35:50|12683.8|12681.8|12683.9|12681.9|12683.9|12681.9|12681.2|12679.2|62
1654677360000|2022-06-08 08:36:00|12684.1|12682.1|12681.6|12679.6|12684.3|12682.3|12681.4|12679.4|25
1654677370000|2022-06-08 08:36:10|12681.4|12679.4|12681.3|12679.3|12681.7|12679.7|12680.6|12678.6|24
1654677380000|2022-06-08 08:36:20|12681.4|12679.4|12682.7|12680.7|12683.6|12681.6|12681.4|12679.4|10
1654677390000|2022-06-08 08:36:30|12682.6|12680.6|12683.3|12681.3|12683.6|12681.6|12682.2|12680.2|17
1654677400000|2022-06-08 08:36:40|12682.8|12680.8|12683.8|12681.8|12683.8|12681.8|12682.6|12680.6|14
1654677410000|2022-06-08 08:36:50|12684.1|12682.1|12684.3|12682.3|12685.2|12683.2|12683.8|12681.8|14
1654677420000|2022-06-08 08:37:00|12684.2|12682.2|12683.3|12681.3|12685.1|12683.1|12682.7|12680.7|33
1654677430000|2022-06-08 08:37:10|12683.4|12681.4|12682.8|12680.8|12683.8|12681.8|12682.8|12680.8|17
1654677440000|2022-06-08 08:37:20|12682.9|12680.9|12680.8|12678.8|12683.6|12681.6|12680.8|12678.8|31
1654677450000|2022-06-08 08:37:30|12680.9|12678.9|12680.9|12678.9|12682.1|12680.1|12680.6|12678.6|17
1654677460000|2022-06-08 08:37:40|12680.8|12678.8|12681.9|12679.9|12682.7|12680.7|12680.7|12678.7|20
1654677470000|2022-06-08 08:37:50|12682.1|12680.1|12681.4|12679.4|12682.6|12680.6|12680.7|12678.7|12
1654677480000|2022-06-08 08:38:00|12681.6|12679.6|12682.2|12680.2|12682.2|12680.2|12679.7|12677.7|35
1654677490000|2022-06-08 08:38:10|12682.1|12680.1|12682.6|12680.6|12682.6|12680.6|12681.7|12679.7|25
1654677500000|2022-06-08 08:38:20|12682.7|12680.7|12683.4|12681.4|12684.3|12682.3|12682.4|12680.4|19
1654677510000|2022-06-08 08:38:30|12683.3|12681.3|12683.7|12681.7|12684.9|12682.9|12682.4|12680.4|30
1654677520000|2022-06-08 08:38:40|12683.6|12681.6|12686.6|12684.6|12686.6|12684.6|12683.6|12681.6|33
1654677530000|2022-06-08 08:38:50|12686.7|12684.7|12685.7|12683.7|12687.1|12685.1|12683.9|12681.9|49
1654677540000|2022-06-08 08:39:00|12685.4|12683.4|12683.1|12681.1|12685.4|12683.4|12682.9|12680.9|28
1654677550000|2022-06-08 08:39:10|12683.7|12681.7|12683.1|12681.1|12683.7|12681.7|12682.9|12680.9|7
1654677560000|2022-06-08 08:39:20|12684.4|12682.4|12681.9|12679.9|12684.9|12682.9|12681.4|12679.4|50
1654677570000|2022-06-08 08:39:30|12681.8|12679.8|12681.7|12679.7|12682.1|12680.1|12681.4|12679.4|2
1654677580000|2022-06-08 08:39:40|12681.8|12679.8|12679.7|12677.7|12681.8|12679.8|12679.7|12677.7|16
1654677590000|2022-06-08 08:39:50|12679.2|12677.2|12679.4|12677.4|12680.3|12678.3|12678.1|12676.1|55
1654677600000|2022-06-08 08:40:00|12679.6|12677.6|12679.1|12677.1|12680.2|12678.2|12679.1|12677.1|16
1654677610000|2022-06-08 08:40:10|12679.2|12677.2|12678.4|12676.4|12679.6|12677.6|12677.7|12675.7|30
1654677620000|2022-06-08 08:40:20|12678.2|12676.2|12677.2|12675.2|12678.9|12676.9|12677.2|12675.2|27
1654677630000|2022-06-08 08:40:30|12675.7|12673.7|12676.3|12674.3|12676.6|12674.6|12674.9|12672.9|38
1654677640000|2022-06-08 08:40:40|12676.1|12674.1|12677.6|12675.6|12677.6|12675.6|12675.8|12673.8|18
1654677650000|2022-06-08 08:40:50|12677.4|12675.4|12675.8|12673.8|12677.6|12675.6|12675.8|12673.8|31
1654677660000|2022-06-08 08:41:00|12675.4|12673.4|12673.2|12671.2|12675.6|12673.6|12672.9|12670.9|55
1654677670000|2022-06-08 08:41:10|12673.1|12671.1|12673.6|12671.6|12674.3|12672.3|12673.1|12671.1|13
1654677680000|2022-06-08 08:41:20|12674.1|12672.1|12674.6|12672.6|12674.7|12672.7|12673.7|12671.7|17
1654677690000|2022-06-08 08:41:30|12674.4|12672.4|12675.6|12673.6|12675.8|12673.8|12674.4|12672.4|16
1654677700000|2022-06-08 08:41:40|12675.7|12673.7|12676.9|12674.9|12677.8|12675.8|12675.4|12673.4|34
1654677710000|2022-06-08 08:41:50|12677.4|12675.4|12677.9|12675.9|12679.2|12677.2|12677.1|12675.1|24
1654677720000|2022-06-08 08:42:00|12677.7|12675.7|12678.1|12676.1|12678.1|12676.1|12677.1|12675.1|11
1654677730000|2022-06-08 08:42:10|12677.6|12675.6|12676.9|12674.9|12677.6|12675.6|12676.6|12674.6|21
1654677740000|2022-06-08 08:42:20|12676.8|12674.8|12676.9|12674.9|12677.8|12675.8|12676.7|12674.7|3
1654677750000|2022-06-08 08:42:30|12676.6|12674.6|12678.2|12676.2|12678.4|12676.4|12676.6|12674.6|8
1654677760000|2022-06-08 08:42:40|12678.3|12676.3|12678.3|12676.3|12679.1|12677.1|12678.3|12676.3|5
1654677770000|2022-06-08 08:42:50|12678.4|12676.4|12678.7|12676.7|12678.7|12676.7|12678.4|12676.4|2
1654677780000|2022-06-08 08:43:00|12678.6|12676.6|12679.4|12677.4|12680.2|12678.2|12678.2|12676.2|32
1654677790000|2022-06-08 08:43:10|12679.8|12677.8|12679.2|12677.2|12679.8|12677.8|12679.2|12677.2|4
1654677800000|2022-06-08 08:43:20|12679.4|12677.4|12679.1|12677.1|12679.4|12677.4|12678.7|12676.7|16
1654677810000|2022-06-08 08:43:30|12679.8|12677.8|12679.8|12677.8|12680.2|12678.2|12679.7|12677.7|10
1654677820000|2022-06-08 08:43:40|12678.9|12676.9|12678.1|12676.1|12679.4|12677.4|12678.1|12676.1|5
1654677830000|2022-06-08 08:43:50|12677.3|12675.3|12679.2|12677.2|12679.3|12677.3|12677.1|12675.1|9
1654677840000|2022-06-08 08:44:00|12679.7|12677.7|12679.2|12677.2|12679.7|12677.7|12679.2|12677.2|2
1654677850000|2022-06-08 08:44:10|12679.1|12677.1|12679.3|12677.3|12679.3|12677.3|12679.1|12677.1|3
1654677860000|2022-06-08 08:44:20|12679.2|12677.2|12679.8|12677.8|12680.2|12678.2|12679.1|12677.1|10
1654677870000|2022-06-08 08:44:30|12679.9|12677.9|12681.4|12679.4|12681.6|12679.6|12679.9|12677.9|18
1654677880000|2022-06-08 08:44:40|12681.6|12679.6|12680.4|12678.4|12681.6|12679.6|12680.3|12678.3|10
1654677890000|2022-06-08 08:44:50|12680.6|12678.6|12681.2|12679.2|12681.3|12679.3|12680.3|12678.3|8
1654677900000|2022-06-08 08:45:00|12681.3|12679.3|12681.9|12679.9|12681.9|12679.9|12680.9|12678.9|8
1654677910000|2022-06-08 08:45:10|12681.4|12679.4|12681.3|12679.3|12681.7|12679.7|12680.9|12678.9|10
1654677920000|2022-06-08 08:45:20|12681.2|12679.2|12681.6|12679.6|12681.6|12679.6|12681.1|12679.1|2
1654677930000|2022-06-08 08:45:30|12681.4|12679.4|12681.6|12679.6|12682.7|12680.7|12681.3|12679.3|13
1654677940000|2022-06-08 08:45:40|12681.7|12679.7|12682.6|12680.6|12682.6|12680.6|12681.6|12679.6|7
1654677950000|2022-06-08 08:45:50|12682.3|12680.3|12681.9|12679.9|12682.4|12680.4|12681.8|12679.8|2
1654677960000|2022-06-08 08:46:00|12682.1|12680.1|12682.6|12680.6|12682.8|12680.8|12681.7|12679.7|16
1654677970000|2022-06-08 08:46:10|12682.4|12680.4|12682.9|12680.9|12685.2|12683.2|12682.4|12680.4|33
1654677980000|2022-06-08 08:46:20|12682.6|12680.6|12684.1|12682.1|12684.6|12682.6|12682.6|12680.6|16
1654677990000|2022-06-08 08:46:30|12683.9|12681.9|12684.4|12682.4|12685.3|12683.3|12683.8|12681.8|18
1654678000000|2022-06-08 08:46:40|12684.7|12682.7|12683.8|12681.8|12684.7|12682.7|12683.8|12681.8|13
1654678010000|2022-06-08 08:46:50|12684.1|12682.1|12687.7|12685.7|12688.8|12686.8|12684.1|12682.1|66
1654678020000|2022-06-08 08:47:00|12687.8|12685.8|12688.8|12686.8|12689.8|12687.8|12686.8|12684.8|80
1654678030000|2022-06-08 08:47:10|12689.1|12687.1|12687.7|12685.7|12689.2|12687.2|12687.1|12685.1|24
1654678040000|2022-06-08 08:47:20|12687.8|12685.8|12687.8|12685.8|12688.2|12686.2|12687.6|12685.6|6
1654678050000|2022-06-08 08:47:30|12687.9|12685.9|12685.2|12683.2|12687.9|12685.9|12684.6|12682.6|17
1654678060000|2022-06-08 08:47:40|12685.1|12683.1|12685.3|12683.3|12685.3|12683.3|12684.7|12682.7|4
1654678070000|2022-06-08 08:47:50|12685.7|12683.7|12684.6|12682.6|12685.8|12683.8|12684.4|12682.4|12
1654678080000|2022-06-08 08:48:00|12684.2|12682.2|12683.6|12681.6|12684.3|12682.3|12683.6|12681.6|11
1654678090000|2022-06-08 08:48:10|12683.8|12681.8|12681.1|12679.1|12683.8|12681.8|12680.8|12678.8|43
1654678100000|2022-06-08 08:48:20|12681.6|12679.6|12678.6|12676.6|12681.6|12679.6|12678.4|12676.4|78
1654678110000|2022-06-08 08:48:30|12678.7|12676.7|12676.2|12674.2|12679.2|12677.2|12676.2|12674.2|50
1654678120000|2022-06-08 08:48:40|12676.1|12674.1|12679.2|12677.2|12679.4|12677.4|12674.4|12672.4|130
1654678130000|2022-06-08 08:48:50|12679.4|12677.4|12680.9|12678.9|12681.1|12679.1|12679.2|12677.2|19
1654678140000|2022-06-08 08:49:00|12680.8|12678.8|12682.3|12680.3|12683.9|12681.9|12680.8|12678.8|69
1654678150000|2022-06-08 08:49:10|12682.4|12680.4|12681.7|12679.7|12682.7|12680.7|12680.3|12678.3|28
1654678160000|2022-06-08 08:49:20|12681.6|12679.6|12680.9|12678.9|12682.7|12680.7|12680.9|12678.9|8
1654678170000|2022-06-08 08:49:30|12680.4|12678.4|12680.4|12678.4|12681.1|12679.1|12679.4|12677.4|25
1654678180000|2022-06-08 08:49:40|12680.3|12678.3|12682.1|12680.1|12682.2|12680.2|12680.2|12678.2|27
1654678190000|2022-06-08 08:49:50|12681.9|12679.9|12681.7|12679.7|12682.7|12680.7|12680.9|12678.9|14
1654678200000|2022-06-08 08:50:00|12681.6|12679.6|12682.7|12680.7|12682.8|12680.8|12681.4|12679.4|12
1654678210000|2022-06-08 08:50:10|12682.6|12680.6|12680.8|12678.8|12682.6|12680.6|12679.4|12677.4|23
1654678220000|2022-06-08 08:50:20|12680.2|12678.2|12680.9|12678.9|12681.6|12679.6|12680.1|12678.1|5
1654678230000|2022-06-08 08:50:30|12681.1|12679.1|12681.1|12679.1|12681.8|12679.8|12680.9|12678.9|3
1654678240000|2022-06-08 08:50:40|12681.2|12679.2|12682.2|12680.2|12682.4|12680.4|12680.9|12678.9|12
1654678250000|2022-06-08 08:50:50|12682.3|12680.3|12677.8|12675.8|12682.4|12680.4|12677.8|12675.8|48
1654678260000|2022-06-08 08:51:00|12677.7|12675.7|12678.4|12676.4|12678.6|12676.6|12677.6|12675.6|20
1654678270000|2022-06-08 08:51:10|12678.3|12676.3|12678.4|12676.4|12679.4|12677.4|12678.1|12676.1|25
1654678280000|2022-06-08 08:51:20|12678.9|12676.9|12678.9|12676.9|12679.2|12677.2|12678.4|12676.4|8
1654678290000|2022-06-08 08:51:30|12678.8|12676.8|12680.9|12678.9|12680.9|12678.9|12678.7|12676.7|17
1654678300000|2022-06-08 08:51:40|12680.8|12678.8|12678.6|12676.6|12680.8|12678.8|12678.4|12676.4|17
1654678310000|2022-06-08 08:51:50|12678.7|12676.7|12679.7|12677.7|12680.1|12678.1|12677.9|12675.9|19
1654678320000|2022-06-08 08:52:00|12679.9|12677.9|12679.6|12677.6|12679.9|12677.9|12679.6|12677.6|9
1654678330000|2022-06-08 08:52:10|12679.7|12677.7|12677.1|12675.1|12679.7|12677.7|12676.9|12674.9|22
1654678340000|2022-06-08 08:52:20|12677.2|12675.2|12677.4|12675.4|12678.4|12676.4|12677.1|12675.1|11
1654678350000|2022-06-08 08:52:30|12677.6|12675.6|12677.9|12675.9|12678.3|12676.3|12677.2|12675.2|7
1654678360000|2022-06-08 08:52:40|12678.2|12676.2|12678.2|12676.2|12679.3|12677.3|12677.4|12675.4|5
1654678370000|2022-06-08 08:52:50|12678.3|12676.3|12676.6|12674.6|12678.3|12676.3|12675.8|12673.8|27
1654678380000|2022-06-08 08:53:00|12675.9|12673.9|12675.7|12673.7|12676.1|12674.1|12675.3|12673.3|13
1654678390000|2022-06-08 08:53:10|12675.6|12673.6|12674.7|12672.7|12675.7|12673.7|12673.1|12671.1|32
1654678400000|2022-06-08 08:53:20|12674.8|12672.8|12679.8|12677.8|12679.9|12677.9|12674.7|12672.7|67
1654678410000|2022-06-08 08:53:30|12680.7|12678.7|12679.6|12677.6|12680.8|12678.8|12678.6|12676.6|23
1654678420000|2022-06-08 08:53:40|12679.4|12677.4|12681.4|12679.4|12681.4|12679.4|12679.3|12677.3|14
1654678430000|2022-06-08 08:53:50|12681.2|12679.2|12680.8|12678.8|12681.6|12679.6|12680.4|12678.4|11
1654678440000|2022-06-08 08:54:00|12680.7|12678.7|12681.2|12679.2|12681.2|12679.2|12680.4|12678.4|1
1654678450000|2022-06-08 08:54:10|12680.9|12678.9|12683.2|12681.2|12683.2|12681.2|12680.9|12678.9|17
1654678460000|2022-06-08 08:54:20|12683.3|12681.3|12685.7|12683.7|12686.2|12684.2|12683.3|12681.3|30
1654678470000|2022-06-08 08:54:30|12685.3|12683.3|12686.3|12684.3|12686.8|12684.8|12685.2|12683.2|26
1654678480000|2022-06-08 08:54:40|12686.4|12684.4|12684.9|12682.9|12686.4|12684.4|12683.8|12681.8|20
1654678490000|2022-06-08 08:54:50|12684.8|12682.8|12684.2|12682.2|12684.9|12682.9|12684.1|12682.1|10
1654678500000|2022-06-08 08:55:00|12684.1|12682.1|12681.9|12679.9|12684.1|12682.1|12681.8|12679.8|11
1654678510000|2022-06-08 08:55:10|12682.1|12680.1|12682.2|12680.2|12683.6|12681.6|12681.9|12679.9|7
1654678520000|2022-06-08 08:55:20|12682.1|12680.1|12679.7|12677.7|12682.9|12680.9|12679.3|12677.3|34
1654678530000|2022-06-08 08:55:30|12679.3|12677.3|12679.9|12677.9|12681.2|12679.2|12679.3|12677.3|17
1654678540000|2022-06-08 08:55:40|12679.8|12677.8|12678.2|12676.2|12680.3|12678.3|12677.2|12675.2|42
1654678550000|2022-06-08 08:55:50|12678.1|12676.1|12677.4|12675.4|12678.1|12676.1|12677.2|12675.2|6
1654678560000|2022-06-08 08:56:00|12677.2|12675.2|12676.9|12674.9|12677.2|12675.2|12675.1|12673.1|39
1654678570000|2022-06-08 08:56:10|12676.8|12674.8|12675.9|12673.9|12677.2|12675.2|12674.8|12672.8|22
1654678580000|2022-06-08 08:56:20|12676.1|12674.1|12676.7|12674.7|12677.4|12675.4|12675.9|12673.9|14
1654678590000|2022-06-08 08:56:30|12676.8|12674.8|12678.7|12676.7|12678.7|12676.7|12676.2|12674.2|19
1654678600000|2022-06-08 08:56:40|12678.3|12676.3|12678.4|12676.4|12678.4|12676.4|12677.4|12675.4|4
1654678610000|2022-06-08 08:56:50|12678.3|12676.3|12679.2|12677.2|12679.6|12677.6|12678.3|12676.3|5
1654678620000|2022-06-08 08:57:00|12679.3|12677.3|12677.7|12675.7|12680.7|12678.7|12677.2|12675.2|19
1654678630000|2022-06-08 08:57:10|12677.6|12675.6|12677.7|12675.7|12677.7|12675.7|12677.3|12675.3|7
1654678640000|2022-06-08 08:57:20|12677.8|12675.8|12676.6|12674.6|12678.1|12676.1|12674.7|12672.7|33
1654678650000|2022-06-08 08:57:30|12676.3|12674.3|12675.9|12673.9|12678.7|12676.7|12675.9|12673.9|32
1654678660000|2022-06-08 08:57:40|12675.7|12673.7|12675.6|12673.6|12676.2|12674.2|12673.7|12671.7|40
1654678670000|2022-06-08 08:57:50|12675.4|12673.4|12675.2|12673.2|12675.7|12673.7|12674.2|12672.2|17
1654678680000|2022-06-08 08:58:00|12675.1|12673.1|12675.3|12673.3|12675.3|12673.3|12674.4|12672.4|14
1654678690000|2022-06-08 08:58:10|12675.6|12673.6|12675.7|12673.7|12675.8|12673.8|12675.2|12673.2|18
1654678700000|2022-06-08 08:58:20|12675.4|12673.4|12673.6|12671.6|12675.4|12673.4|12673.6|12671.6|27
1654678710000|2022-06-08 08:58:30|12673.7|12671.7|12674.4|12672.4|12675.4|12673.4|12673.6|12671.6|27
1654678720000|2022-06-08 08:58:40|12674.3|12672.3|12673.7|12671.7|12674.3|12672.3|12673.3|12671.3|7
1654678730000|2022-06-08 08:58:50|12673.6|12671.6|12674.1|12672.1|12674.6|12672.6|12673.3|12671.3|17
1654678740000|2022-06-08 08:59:00|12674.2|12672.2|12674.8|12672.8|12674.8|12672.8|12673.7|12671.7|16
1654678750000|2022-06-08 08:59:10|12675.2|12673.2|12675.1|12673.1|12675.3|12673.3|12674.2|12672.2|28
1654678760000|2022-06-08 08:59:20|12675.2|12673.2|12675.1|12673.1|12675.7|12673.7|12675.1|12673.1|3
1654678770000|2022-06-08 08:59:30|12674.9|12672.9|12675.4|12673.4|12675.7|12673.7|12674.7|12672.7|11
1654678780000|2022-06-08 08:59:40|12675.3|12673.3|12675.9|12673.9|12675.9|12673.9|12674.6|12672.6|5
1654678790000|2022-06-08 08:59:50|12675.7|12673.7|12677.8|12675.8|12678.4|12676.4|12675.3|12673.3|18
1654678800000|2022-06-08 09:00:00|12677.7|12675.7|12676.7|12674.7|12677.9|12675.9|12675.3|12673.3|22
1654678810000|2022-06-08 09:00:10|12676.6|12674.6|12677.4|12675.4|12678.6|12676.6|12676.2|12674.2|13
1654678820000|2022-06-08 09:00:20|12677.7|12675.7|12677.1|12675.1|12677.9|12675.9|12676.6|12674.6|9
1654678830000|2022-06-08 09:00:30|12676.9|12674.9|12676.6|12674.6|12678.4|12676.4|12676.4|12674.4|37
1654678840000|2022-06-08 09:00:40|12676.8|12674.8|12676.4|12674.4|12677.1|12675.1|12675.9|12673.9|11
1654678850000|2022-06-08 09:00:50|12676.3|12674.3|12676.2|12674.2|12677.1|12675.1|12675.8|12673.8|8
1654678860000|2022-06-08 09:01:00|12676.1|12674.1|12675.2|12673.2|12676.2|12674.2|12675.2|12673.2|22
1654678870000|2022-06-08 09:01:10|12675.1|12673.1|12676.4|12674.4|12676.6|12674.6|12675.1|12673.1|14
1654678880000|2022-06-08 09:01:20|12676.6|12674.6|12677.2|12675.2|12677.2|12675.2|12676.4|12674.4|9
1654678890000|2022-06-08 09:01:30|12677.1|12675.1|12675.4|12673.4|12677.1|12675.1|12674.4|12672.4|7
1654678900000|2022-06-08 09:01:40|12675.6|12673.6|12674.2|12672.2|12675.9|12673.9|12674.2|12672.2|8
1654678910000|2022-06-08 09:01:50|12674.3|12672.3|12675.7|12673.7|12675.7|12673.7|12673.8|12671.8|23
1654678920000|2022-06-08 09:02:00|12675.6|12673.6|12673.4|12671.4|12675.8|12673.8|12672.3|12670.3|28
1654678930000|2022-06-08 09:02:10|12673.9|12671.9|12674.3|12672.3|12674.3|12672.3|12672.9|12670.9|18
1654678940000|2022-06-08 09:02:20|12674.4|12672.4|12673.3|12671.3|12674.4|12672.4|12673.3|12671.3|11
1654678950000|2022-06-08 09:02:30|12673.4|12671.4|12674.1|12672.1|12674.3|12672.3|12673.2|12671.2|8
1654678960000|2022-06-08 09:02:40|12674.2|12672.2|12675.3|12673.3|12675.3|12673.3|12673.9|12671.9|7
1654678970000|2022-06-08 09:02:50|12675.2|12673.2|12678.7|12676.7|12678.9|12676.9|12675.2|12673.2|41
1654678980000|2022-06-08 09:03:00|12678.8|12676.8|12680.3|12678.3|12681.2|12679.2|12678.6|12676.6|53
1654678990000|2022-06-08 09:03:10|12680.4|12678.4|12679.2|12677.2|12681.2|12679.2|12678.8|12676.8|26
1654679000000|2022-06-08 09:03:20|12679.1|12677.1|12677.8|12675.8|12679.4|12677.4|12677.3|12675.3|22
1654679010000|2022-06-08 09:03:30|12677.3|12675.3|12676.1|12674.1|12677.7|12675.7|12675.8|12673.8|16
1654679020000|2022-06-08 09:03:40|12675.9|12673.9|12676.4|12674.4|12676.4|12674.4|12674.3|12672.3|28
1654679030000|2022-06-08 09:03:50|12676.6|12674.6|12676.2|12674.2|12677.1|12675.1|12676.2|12674.2|4
1654679040000|2022-06-08 09:04:00|12676.3|12674.3|12675.9|12673.9|12676.3|12674.3|12675.1|12673.1|15
1654679050000|2022-06-08 09:04:10|12675.8|12673.8|12673.3|12671.3|12675.8|12673.8|12673.2|12671.2|21
1654679060000|2022-06-08 09:04:20|12673.4|12671.4|12673.1|12671.1|12674.6|12672.6|12672.8|12670.8|27
1654679070000|2022-06-08 09:04:30|12672.9|12670.9|12672.9|12670.9|12673.4|12671.4|12672.9|12670.9|6
1654679080000|2022-06-08 09:04:40|12672.8|12670.8|12671.4|12669.4|12672.9|12670.9|12670.7|12668.7|34
1654679090000|2022-06-08 09:04:50|12671.6|12669.6|12669.3|12667.3|12671.9|12669.9|12669.3|12667.3|40
1654679100000|2022-06-08 09:05:00|12669.2|12667.2|12670.3|12668.3|12671.8|12669.8|12669.2|12667.2|56
1654679110000|2022-06-08 09:05:10|12670.4|12668.4|12670.3|12668.3|12671.2|12669.2|12670.1|12668.1|25
1654679120000|2022-06-08 09:05:20|12670.2|12668.2|12669.4|12667.4|12670.6|12668.6|12669.2|12667.2|43
1654679130000|2022-06-08 09:05:30|12669.6|12667.6|12669.4|12667.4|12669.8|12667.8|12668.6|12666.6|18
1654679140000|2022-06-08 09:05:40|12669.2|12667.2|12672.7|12670.7|12672.9|12670.9|12669.2|12667.2|62
1654679150000|2022-06-08 09:05:50|12672.6|12670.6|12671.9|12669.9|12672.8|12670.8|12671.1|12669.1|11
1654679160000|2022-06-08 09:06:00|12672.1|12670.1|12672.6|12670.6|12672.8|12670.8|12671.6|12669.6|13
1654679170000|2022-06-08 09:06:10|12672.2|12670.2|12669.8|12667.8|12672.4|12670.4|12669.2|12667.2|30
1654679180000|2022-06-08 09:06:20|12669.7|12667.7|12669.1|12667.1|12669.8|12667.8|12666.1|12664.1|52
1654679190000|2022-06-08 09:06:30|12668.9|12666.9|12669.6|12667.6|12669.9|12667.9|12667.7|12665.7|11
1654679200000|2022-06-08 09:06:40|12669.4|12667.4|12669.1|12667.1|12669.7|12667.7|12668.3|12666.3|17
1654679210000|2022-06-08 09:06:50|12669.7|12667.7|12670.9|12668.9|12671.6|12669.6|12669.3|12667.3|20
1654679220000|2022-06-08 09:07:00|12671.1|12669.1|12667.3|12665.3|12671.1|12669.1|12667.3|12665.3|14
1654679230000|2022-06-08 09:07:10|12667.6|12665.6|12670.2|12668.2|12670.7|12668.7|12667.6|12665.6|24
1654679240000|2022-06-08 09:07:20|12669.6|12667.6|12668.4|12666.4|12669.8|12667.8|12668.2|12666.2|19
1654679250000|2022-06-08 09:07:30|12668.3|12666.3|12668.2|12666.2|12668.7|12666.7|12667.3|12665.3|13
1654679260000|2022-06-08 09:07:40|12667.9|12665.9|12667.6|12665.6|12668.4|12666.4|12667.1|12665.1|25
1654679270000|2022-06-08 09:07:50|12667.8|12665.8|12668.2|12666.2|12669.9|12667.9|12667.6|12665.6|12
1654679280000|2022-06-08 09:08:00|12667.8|12665.8|12669.8|12667.8|12670.2|12668.2|12667.8|12665.8|12
1654679290000|2022-06-08 09:08:10|12669.7|12667.7|12667.9|12665.9|12669.8|12667.8|12667.3|12665.3|15
1654679300000|2022-06-08 09:08:20|12668.2|12666.2|12665.2|12663.2|12668.2|12666.2|12665.2|12663.2|45
1654679310000|2022-06-08 09:08:30|12664.8|12662.8|12666.9|12664.9|12667.6|12665.6|12664.8|12662.8|56
1654679320000|2022-06-08 09:08:40|12666.4|12664.4|12664.9|12662.9|12666.4|12664.4|12664.9|12662.9|19
1654679330000|2022-06-08 09:08:50|12665.2|12663.2|12664.8|12662.8|12665.7|12663.7|12664.4|12662.4|11
1654679340000|2022-06-08 09:09:00|12665.2|12663.2|12665.4|12663.4|12665.9|12663.9|12663.9|12661.9|51
1654679350000|2022-06-08 09:09:10|12665.2|12663.2|12665.9|12663.9|12666.3|12664.3|12665.2|12663.2|5
1654679360000|2022-06-08 09:09:20|12665.7|12663.7|12665.9|12663.9|12666.2|12664.2|12665.1|12663.1|5
1654679370000|2022-06-08 09:09:30|12665.8|12663.8|12664.3|12662.3|12666.7|12664.7|12664.3|12662.3|20
1654679380000|2022-06-08 09:09:40|12663.9|12661.9|12661.3|12659.3|12664.7|12662.7|12660.9|12658.9|68
1654679390000|2022-06-08 09:09:50|12661.6|12659.6|12662.7|12660.7|12663.7|12661.7|12660.7|12658.7|43
1654679400000|2022-06-08 09:10:00|12662.9|12660.9|12662.8|12660.8|12663.4|12661.4|12662.1|12660.1|26
1654679410000|2022-06-08 09:10:10|12663.1|12661.1|12664.2|12662.2|12664.2|12662.2|12662.9|12660.9|8
1654679420000|2022-06-08 09:10:20|12664.3|12662.3|12660.9|12658.9|12664.6|12662.6|12660.6|12658.6|39
1654679430000|2022-06-08 09:10:30|12661.3|12659.3|12660.1|12658.1|12661.7|12659.7|12659.9|12657.9|15
1654679440000|2022-06-08 09:10:40|12659.7|12657.7|12661.9|12659.9|12661.9|12659.9|12659.6|12657.6|30
1654679450000|2022-06-08 09:10:50|12661.4|12659.4|12661.3|12659.3|12661.9|12659.9|12660.7|12658.7|13
1654679460000|2022-06-08 09:11:00|12661.2|12659.2|12659.9|12657.9|12661.2|12659.2|12658.4|12656.4|67
1654679470000|2022-06-08 09:11:10|12660.6|12658.6|12661.7|12659.7|12661.9|12659.9|12660.2|12658.2|37
1654679480000|2022-06-08 09:11:20|12661.2|12659.2|12661.9|12659.9|12661.9|12659.9|12660.9|12658.9|12
1654679490000|2022-06-08 09:11:30|12661.8|12659.8|12661.4|12659.4|12662.2|12660.2|12661.4|12659.4|27
1654679500000|2022-06-08 09:11:40|12661.6|12659.6|12662.6|12660.6|12662.8|12660.8|12660.8|12658.8|9
1654679510000|2022-06-08 09:11:50|12662.7|12660.7|12664.3|12662.3|12664.6|12662.6|12662.7|12660.7|24
1654679520000|2022-06-08 09:12:00|12664.4|12662.4|12665.4|12663.4|12665.6|12663.6|12664.2|12662.2|37
1654679530000|2022-06-08 09:12:10|12665.2|12663.2|12664.4|12662.4|12666.4|12664.4|12663.4|12661.4|50
1654679540000|2022-06-08 09:12:20|12664.2|12662.2|12664.9|12662.9|12664.9|12662.9|12664.2|12662.2|9
1654679550000|2022-06-08 09:12:30|12664.8|12662.8|12664.9|12662.9|12665.1|12663.1|12663.1|12661.1|30
1654679560000|2022-06-08 09:12:40|12665.1|12663.1|12666.8|12664.8|12666.8|12664.8|12665.1|12663.1|43
1654679570000|2022-06-08 09:12:50|12666.7|12664.7|12666.2|12664.2|12667.2|12665.2|12666.2|12664.2|11
1654679580000|2022-06-08 09:13:00|12666.3|12664.3|12666.6|12664.6|12666.6|12664.6|12665.6|12663.6|20
1654679590000|2022-06-08 09:13:10|12666.7|12664.7|12664.8|12662.8|12666.7|12664.7|12664.3|12662.3|24
1654679600000|2022-06-08 09:13:20|12664.7|12662.7|12665.7|12663.7|12665.7|12663.7|12664.7|12662.7|7
1654679610000|2022-06-08 09:13:30|12666.1|12664.1|12666.4|12664.4|12666.4|12664.4|12665.7|12663.7|5
1654679620000|2022-06-08 09:13:40|12666.8|12664.8|12668.3|12666.3|12668.7|12666.7|12666.8|12664.8|53
1654679630000|2022-06-08 09:13:50|12668.4|12666.4|12673.2|12671.2|12673.2|12671.2|12668.3|12666.3|55
1654679640000|2022-06-08 09:14:00|12672.9|12670.9|12672.8|12670.8|12675.3|12673.3|12670.7|12668.7|93
1654679650000|2022-06-08 09:14:10|12673.1|12671.1|12675.9|12673.9|12676.1|12674.1|12673.1|12671.1|36
1654679660000|2022-06-08 09:14:20|12676.1|12674.1|12675.9|12673.9|12677.2|12675.2|12675.7|12673.7|50
1654679670000|2022-06-08 09:14:30|12676.1|12674.1|12670.9|12668.9|12676.1|12674.1|12670.8|12668.8|32
1654679680000|2022-06-08 09:14:40|12671.1|12669.1|12672.1|12670.1|12673.3|12671.3|12671.1|12669.1|26
1654679690000|2022-06-08 09:14:50|12671.9|12669.9|12674.4|12672.4|12675.2|12673.2|12671.3|12669.3|24
1654679700000|2022-06-08 09:15:00|12674.3|12672.3|12676.6|12674.6|12676.6|12674.6|12674.3|12672.3|9
1654679710000|2022-06-08 09:15:10|12676.7|12674.7|12672.2|12670.2|12676.7|12674.7|12672.2|12670.2|38
1654679720000|2022-06-08 09:15:20|12672.1|12670.1|12671.9|12669.9|12672.9|12670.9|12671.4|12669.4|19
1654679730000|2022-06-08 09:15:30|12672.2|12670.2|12672.2|12670.2|12672.4|12670.4|12671.3|12669.3|10
1654679740000|2022-06-08 09:15:40|12672.3|12670.3|12671.7|12669.7|12672.4|12670.4|12671.3|12669.3|8
1654679750000|2022-06-08 09:15:50|12671.6|12669.6|12672.1|12670.1|12672.4|12670.4|12669.3|12667.3|26
1654679760000|2022-06-08 09:16:00|12671.1|12669.1|12670.8|12668.8|12671.4|12669.4|12670.2|12668.2|12
1654679770000|2022-06-08 09:16:10|12671.1|12669.1|12670.7|12668.7|12671.1|12669.1|12670.7|12668.7|16
1654679780000|2022-06-08 09:16:20|12670.8|12668.8|12669.2|12667.2|12670.8|12668.8|12669.2|12667.2|15
1654679790000|2022-06-08 09:16:30|12669.4|12667.4|12669.7|12667.7|12669.7|12667.7|12669.1|12667.1|8
1654679800000|2022-06-08 09:16:40|12669.8|12667.8|12669.7|12667.7|12670.1|12668.1|12668.7|12666.7|16
1654679810000|2022-06-08 09:16:50|12670.3|12668.3|12671.4|12669.4|12671.7|12669.7|12670.3|12668.3|19
1654679820000|2022-06-08 09:17:00|12671.6|12669.6|12671.1|12669.1|12671.7|12669.7|12670.8|12668.8|7
1654679830000|2022-06-08 09:17:10|12671.2|12669.2|12674.6|12672.6|12674.6|12672.6|12670.7|12668.7|22
1654679840000|2022-06-08 09:17:20|12674.8|12672.8|12672.6|12670.6|12675.2|12673.2|12671.2|12669.2|20
1654679850000|2022-06-08 09:17:30|12672.4|12670.4|12670.6|12668.6|12673.2|12671.2|12670.6|12668.6|15
1654679860000|2022-06-08 09:17:40|12670.7|12668.7|12672.8|12670.8|12673.1|12671.1|12670.6|12668.6|7
1654679870000|2022-06-08 09:17:50|12672.7|12670.7|12674.9|12672.9|12675.1|12673.1|12672.7|12670.7|21
1654679880000|2022-06-08 09:18:00|12675.1|12673.1|12674.7|12672.7|12675.8|12673.8|12674.2|12672.2|33
1654679890000|2022-06-08 09:18:10|12674.8|12672.8|12676.8|12674.8|12676.8|12674.8|12674.7|12672.7|7
1654679900000|2022-06-08 09:18:20|12677.6|12675.6|12675.9|12673.9|12678.2|12676.2|12675.7|12673.7|26
1654679910000|2022-06-08 09:18:30|12676.1|12674.1|12676.4|12674.4|12676.9|12674.9|12675.3|12673.3|10
1654679920000|2022-06-08 09:18:40|12676.6|12674.6|12676.6|12674.6|12677.4|12675.4|12676.1|12674.1|6
1654679930000|2022-06-08 09:18:50|12677.2|12675.2|12678.6|12676.6|12678.8|12676.8|12676.8|12674.8|32
1654679940000|2022-06-08 09:19:00|12678.4|12676.4|12675.9|12673.9|12678.7|12676.7|12675.9|12673.9|22
1654679950000|2022-06-08 09:19:10|12675.2|12673.2|12675.4|12673.4|12676.2|12674.2|12675.1|12673.1|11
1654679960000|2022-06-08 09:19:20|12675.7|12673.7|12677.6|12675.6|12677.6|12675.6|12674.6|12672.6|15
1654679970000|2022-06-08 09:19:30|12677.2|12675.2|12678.1|12676.1|12678.7|12676.7|12676.9|12674.9|7
1654679980000|2022-06-08 09:19:40|12677.9|12675.9|12677.9|12675.9|12678.4|12676.4|12677.9|12675.9|2
1654679990000|2022-06-08 09:19:50|12678.1|12676.1|12678.4|12676.4|12678.8|12676.8|12677.9|12675.9|8
1654680000000|2022-06-08 09:20:00|12678.6|12676.6|12679.6|12677.6|12679.6|12677.6|12676.4|12674.4|22
1654680010000|2022-06-08 09:20:10|12679.4|12677.4|12681.9|12679.9|12682.1|12680.1|12679.4|12677.4|72
1654680020000|2022-06-08 09:20:20|12682.2|12680.2|12681.2|12679.2|12682.2|12680.2|12680.9|12678.9|46
1654680030000|2022-06-08 09:20:30|12681.3|12679.3|12679.8|12677.8|12681.8|12679.8|12679.8|12677.8|10
1654680040000|2022-06-08 09:20:40|12679.7|12677.7|12678.4|12676.4|12679.9|12677.9|12678.3|12676.3|7
1654680050000|2022-06-08 09:20:50|12677.8|12675.8|12677.6|12675.6|12678.3|12676.3|12676.1|12674.1|22
1654680060000|2022-06-08 09:21:00|12677.3|12675.3|12678.6|12676.6|12678.8|12676.8|12677.3|12675.3|4
1654680070000|2022-06-08 09:21:10|12679.4|12677.4|12679.8|12677.8|12680.4|12678.4|12678.7|12676.7|23
1654680080000|2022-06-08 09:21:20|12680.2|12678.2|12679.6|12677.6|12680.4|12678.4|12678.3|12676.3|7
1654680090000|2022-06-08 09:21:30|12679.4|12677.4|12679.6|12677.6|12680.7|12678.7|12678.8|12676.8|3
1654680100000|2022-06-08 09:21:40|12679.7|12677.7|12679.2|12677.2|12680.3|12678.3|12678.8|12676.8|7
1654680110000|2022-06-08 09:21:50|12679.1|12677.1|12678.7|12676.7|12679.4|12677.4|12678.7|12676.7|6
1654680120000|2022-06-08 09:22:00|12678.4|12676.4|12677.9|12675.9|12679.2|12677.2|12677.8|12675.8|37
1654680130000|2022-06-08 09:22:10|12677.3|12675.3|12676.4|12674.4|12677.7|12675.7|12676.2|12674.2|25
1654680140000|2022-06-08 09:22:20|12676.3|12674.3|12676.8|12674.8|12677.1|12675.1|12676.2|12674.2|5
1654680150000|2022-06-08 09:22:30|12676.9|12674.9|12676.6|12674.6|12677.1|12675.1|12676.4|12674.4|3
1654680160000|2022-06-08 09:22:40|12676.4|12674.4|12677.3|12675.3|12677.7|12675.7|12676.4|12674.4|6
1654680170000|2022-06-08 09:22:50|12676.7|12674.7|12677.4|12675.4|12677.7|12675.7|12676.4|12674.4|5
1654680180000|2022-06-08 09:23:00|12677.2|12675.2|12678.4|12676.4|12678.9|12676.9|12676.3|12674.3|25
1654680190000|2022-06-08 09:23:10|12677.9|12675.9|12678.9|12676.9|12679.1|12677.1|12677.9|12675.9|7
1654680200000|2022-06-08 09:23:20|12678.8|12676.8|12678.4|12676.4|12679.6|12677.6|12678.2|12676.2|9
1654680210000|2022-06-08 09:23:30|12678.6|12676.6|12678.9|12676.9|12679.6|12677.6|12678.4|12676.4|11
1654680220000|2022-06-08 09:23:40|12678.8|12676.8|12679.6|12677.6|12679.6|12677.6|12678.3|12676.3|6
1654680230000|2022-06-08 09:23:50|12679.8|12677.8|12681.2|12679.2|12681.6|12679.6|12679.8|12677.8|25
1654680240000|2022-06-08 09:24:00|12680.9|12678.9|12680.8|12678.8|12681.6|12679.6|12680.6|12678.6|6
1654680250000|2022-06-08 09:24:10|12680.7|12678.7|12679.3|12677.3|12680.7|12678.7|12679.1|12677.1|16
1654680260000|2022-06-08 09:24:20|12679.2|12677.2|12680.2|12678.2|12680.2|12678.2|12678.8|12676.8|10
1654680270000|2022-06-08 09:24:30|12679.7|12677.7|12679.3|12677.3|12680.1|12678.1|12679.3|12677.3|4
1654680280000|2022-06-08 09:24:40|12679.2|12677.2|12678.4|12676.4|12679.8|12677.8|12678.4|12676.4|27
1654680290000|2022-06-08 09:24:50|12678.6|12676.6|12678.8|12676.8|12679.2|12677.2|12678.3|12676.3|3
1654680300000|2022-06-08 09:25:00|12678.9|12676.9|12680.4|12678.4|12680.7|12678.7|12678.8|12676.8|16
1654680310000|2022-06-08 09:25:10|12680.3|12678.3|12680.9|12678.9|12681.4|12679.4|12680.1|12678.1|19
1654680320000|2022-06-08 09:25:20|12681.2|12679.2|12681.1|12679.1|12681.2|12679.2|12680.6|12678.6|6
1654680330000|2022-06-08 09:25:30|12681.2|12679.2|12681.7|12679.7|12681.9|12679.9|12681.1|12679.1|15
1654680340000|2022-06-08 09:25:40|12682.8|12680.8|12681.7|12679.7|12683.3|12681.3|12681.7|12679.7|27
1654680350000|2022-06-08 09:25:50|12681.6|12679.6|12682.2|12680.2|12682.3|12680.3|12680.9|12678.9|4
1654680360000|2022-06-08 09:26:00|12682.1|12680.1|12682.7|12680.7|12683.3|12681.3|12681.7|12679.7|9
1654680370000|2022-06-08 09:26:10|12682.8|12680.8|12683.4|12681.4|12683.4|12681.4|12682.3|12680.3|5
1654680380000|2022-06-08 09:26:20|12683.3|12681.3|12684.1|12682.1|12685.1|12683.1|12683.2|12681.2|46
1654680390000|2022-06-08 09:26:30|12683.9|12681.9|12682.9|12680.9|12683.9|12681.9|12682.4|12680.4|11
1654680400000|2022-06-08 09:26:40|12683.2|12681.2|12681.1|12679.1|12683.2|12681.2|12681.1|12679.1|7
1654680410000|2022-06-08 09:26:50|12680.9|12678.9|12680.4|12678.4|12681.3|12679.3|12680.2|12678.2|9
1654680420000|2022-06-08 09:27:00|12680.3|12678.3|12678.9|12676.9|12680.8|12678.8|12678.8|12676.8|23
1654680430000|2022-06-08 09:27:10|12679.2|12677.2|12679.7|12677.7|12680.4|12678.4|12678.7|12676.7|20
1654680440000|2022-06-08 09:27:20|12679.6|12677.6|12679.2|12677.2|12680.4|12678.4|12678.6|12676.6|11
1654680450000|2022-06-08 09:27:30|12679.3|12677.3|12678.4|12676.4|12679.9|12677.9|12678.4|12676.4|7
1654680460000|2022-06-08 09:27:40|12678.7|12676.7|12679.7|12677.7|12679.7|12677.7|12678.6|12676.6|18
1654680470000|2022-06-08 09:27:50|12679.8|12677.8|12680.1|12678.1|12681.2|12679.2|12679.4|12677.4|9
1654680480000|2022-06-08 09:28:00|12679.9|12677.9|12678.4|12676.4|12680.2|12678.2|12677.8|12675.8|17
1654680490000|2022-06-08 09:28:10|12678.6|12676.6|12678.6|12676.6|12678.9|12676.9|12678.3|12676.3|5
1654680500000|2022-06-08 09:28:20|12678.4|12676.4|12676.4|12674.4|12678.7|12676.7|12675.7|12673.7|48
1654680510000|2022-06-08 09:28:30|12676.3|12674.3|12676.9|12674.9|12679.2|12677.2|12676.2|12674.2|36
1654680520000|2022-06-08 09:28:40|12675.9|12673.9|12676.2|12674.2|12676.6|12674.6|12675.9|12673.9|14
1654680530000|2022-06-08 09:28:50|12676.4|12674.4|12675.8|12673.8|12676.8|12674.8|12675.8|12673.8|7
1654680540000|2022-06-08 09:29:00|12675.7|12673.7|12676.4|12674.4|12676.4|12674.4|12675.6|12673.6|15
1654680550000|2022-06-08 09:29:10|12676.9|12674.9|12676.3|12674.3|12676.9|12674.9|12676.2|12674.2|6
1654680560000|2022-06-08 09:29:20|12676.2|12674.2|12676.4|12674.4|12676.9|12674.9|12676.1|12674.1|8
1654680570000|2022-06-08 09:29:30|12676.3|12674.3|12676.4|12674.4|12676.6|12674.6|12675.9|12673.9|3
1654680580000|2022-06-08 09:29:40|12675.6|12673.6|12674.2|12672.2|12675.6|12673.6|12672.9|12670.9|18
1654680590000|2022-06-08 09:29:50|12674.3|12672.3|12674.2|12672.2|12674.4|12672.4|12673.8|12671.8|1
1654680600000|2022-06-08 09:30:00|12674.1|12672.1|12672.6|12670.6|12675.1|12673.1|12671.7|12669.7|43
1654680610000|2022-06-08 09:30:10|12673.3|12671.3|12674.2|12672.2|12674.2|12672.2|12673.3|12671.3|5
1654680620000|2022-06-08 09:30:20|12672.9|12670.9|12674.3|12672.3|12675.3|12673.3|12672.7|12670.7|32
1654680630000|2022-06-08 09:30:30|12673.9|12671.9|12676.7|12674.7|12676.8|12674.8|12673.9|12671.9|20
1654680640000|2022-06-08 09:30:40|12676.8|12674.8|12677.3|12675.3|12677.6|12675.6|12676.3|12674.3|25
1654680650000|2022-06-08 09:30:50|12677.2|12675.2|12677.1|12675.1|12677.4|12675.4|12676.8|12674.8|10
1654680660000|2022-06-08 09:31:00|12677.3|12675.3|12675.2|12673.2|12677.3|12675.3|12674.7|12672.7|22
1654680670000|2022-06-08 09:31:10|12675.4|12673.4|12676.2|12674.2|12677.1|12675.1|12675.3|12673.3|16
1654680680000|2022-06-08 09:31:20|12676.1|12674.1|12675.9|12673.9|12676.6|12674.6|12675.4|12673.4|18
1654680690000|2022-06-08 09:31:30|12675.8|12673.8|12678.8|12676.8|12678.8|12676.8|12675.8|12673.8|24
1654680700000|2022-06-08 09:31:40|12678.7|12676.7|12678.8|12676.8|12679.1|12677.1|12678.1|12676.1|13
1654680710000|2022-06-08 09:31:50|12677.9|12675.9|12677.6|12675.6|12677.9|12675.9|12676.8|12674.8|19
1654680720000|2022-06-08 09:32:00|12677.7|12675.7|12677.8|12675.8|12677.8|12675.8|12677.1|12675.1|7
1654680730000|2022-06-08 09:32:10|12678.1|12676.1|12679.3|12677.3|12679.8|12677.8|12678.1|12676.1|12
1654680740000|2022-06-08 09:32:20|12679.8|12677.8|12681.7|12679.7|12681.9|12679.9|12679.3|12677.3|24
1654680750000|2022-06-08 09:32:30|12681.8|12679.8|12681.6|12679.6|12682.1|12680.1|12681.4|12679.4|13
1654680760000|2022-06-08 09:32:40|12681.8|12679.8|12683.1|12681.1|12683.8|12681.8|12681.7|12679.7|46
1654680770000|2022-06-08 09:32:50|12683.2|12681.2|12682.8|12680.8|12683.3|12681.3|12681.4|12679.4|24
1654680780000|2022-06-08 09:33:00|12682.7|12680.7|12683.3|12681.3|12683.6|12681.6|12681.9|12679.9|13
1654680790000|2022-06-08 09:33:10|12683.2|12681.2|12682.7|12680.7|12683.3|12681.3|12682.6|12680.6|1
1654680800000|2022-06-08 09:33:20|12683.1|12681.1|12683.3|12681.3|12683.3|12681.3|12682.7|12680.7|15
1654680810000|2022-06-08 09:33:30|12683.4|12681.4|12681.1|12679.1|12683.6|12681.6|12681.1|12679.1|22
1654680820000|2022-06-08 09:33:40|12680.7|12678.7|12680.3|12678.3|12681.1|12679.1|12679.8|12677.8|15
1654680830000|2022-06-08 09:33:50|12680.2|12678.2|12680.4|12678.4|12681.1|12679.1|12680.2|12678.2|8
1654680840000|2022-06-08 09:34:00|12680.3|12678.3|12679.9|12677.9|12680.4|12678.4|12679.7|12677.7|10
1654680850000|2022-06-08 09:34:10|12680.1|12678.1|12680.1|12678.1|12680.6|12678.6|12679.2|12677.2|16
1654680860000|2022-06-08 09:34:20|12680.4|12678.4|12680.4|12678.4|12680.6|12678.6|12679.9|12677.9|2
1654680870000|2022-06-08 09:34:30|12680.6|12678.6|12682.1|12680.1|12682.1|12680.1|12680.6|12678.6|11
1654680880000|2022-06-08 09:34:40|12680.7|12678.7|12679.9|12677.9|12682.2|12680.2|12679.7|12677.7|40
1654680890000|2022-06-08 09:34:50|12680.1|12678.1|12680.3|12678.3|12680.9|12678.9|12680.1|12678.1|8
1654680900000|2022-06-08 09:35:00|12680.8|12678.8|12680.7|12678.7|12680.8|12678.8|12680.3|12678.3|6
1654680910000|2022-06-08 09:35:10|12680.3|12678.3|12677.3|12675.3|12680.3|12678.3|12676.7|12674.7|34
1654680920000|2022-06-08 09:35:20|12677.2|12675.2|12677.2|12675.2|12677.7|12675.7|12676.6|12674.6|19
1654680930000|2022-06-08 09:35:30|12676.9|12674.9|12676.6|12674.6|12677.2|12675.2|12676.3|12674.3|13
1654680940000|2022-06-08 09:35:40|12676.4|12674.4|12676.1|12674.1|12676.6|12674.6|12675.7|12673.7|15
1654680950000|2022-06-08 09:35:50|12677.8|12675.8|12678.7|12676.7|12678.8|12676.8|12677.8|12675.8|21
1654680960000|2022-06-08 09:36:00|12678.8|12676.8|12680.7|12678.7|12680.8|12678.8|12678.8|12676.8|22
1654680970000|2022-06-08 09:36:10|12680.8|12678.8|12681.1|12679.1|12681.2|12679.2|12680.2|12678.2|4
1654680980000|2022-06-08 09:36:20|12681.7|12679.7|12681.3|12679.3|12681.9|12679.9|12680.9|12678.9|24
1654680990000|2022-06-08 09:36:30|12681.4|12679.4|12682.6|12680.6|12682.6|12680.6|12681.4|12679.4|10
1654681000000|2022-06-08 09:36:40|12682.4|12680.4|12681.4|12679.4|12682.4|12680.4|12681.1|12679.1|6
1654681010000|2022-06-08 09:36:50|12681.3|12679.3|12682.2|12680.2|12682.6|12680.6|12680.8|12678.8|5
1654681020000|2022-06-08 09:37:00|12681.8|12679.8|12684.1|12682.1|12684.3|12682.3|12681.7|12679.7|30
1654681030000|2022-06-08 09:37:10|12684.2|12682.2|12684.4|12682.4|12686.3|12684.3|12683.9|12681.9|69
1654681040000|2022-06-08 09:37:20|12684.7|12682.7|12683.6|12681.6|12684.7|12682.7|12682.8|12680.8|25
1654681050000|2022-06-08 09:37:30|12683.7|12681.7|12684.6|12682.6|12684.6|12682.6|12683.7|12681.7|7
1654681060000|2022-06-08 09:37:40|12684.4|12682.4|12682.8|12680.8|12684.4|12682.4|12682.3|12680.3|15
1654681070000|2022-06-08 09:37:50|12682.7|12680.7|12681.7|12679.7|12682.8|12680.8|12681.3|12679.3|13
1654681080000|2022-06-08 09:38:00|12681.8|12679.8|12680.6|12678.6|12681.8|12679.8|12680.6|12678.6|11
1654681090000|2022-06-08 09:38:10|12680.4|12678.4|12680.7|12678.7|12681.2|12679.2|12680.4|12678.4|8
1654681100000|2022-06-08 09:38:20|12680.8|12678.8|12681.6|12679.6|12681.7|12679.7|12680.7|12678.7|1
1654681110000|2022-06-08 09:38:30|12681.7|12679.7|12680.9|12678.9|12681.7|12679.7|12680.8|12678.8|3
1654681120000|2022-06-08 09:38:40|12681.1|12679.1|12681.4|12679.4|12681.6|12679.6|12680.6|12678.6|4
1654681130000|2022-06-08 09:38:50|12681.6|12679.6|12681.4|12679.4|12681.6|12679.6|12680.9|12678.9|4
1654681140000|2022-06-08 09:39:00|12681.6|12679.6|12682.4|12680.4|12682.8|12680.8|12681.6|12679.6|9
1654681150000|2022-06-08 09:39:10|12682.6|12680.6|12681.7|12679.7|12682.7|12680.7|12681.7|12679.7|2
1654681160000|2022-06-08 09:39:20|12681.4|12679.4|12681.9|12679.9|12682.6|12680.6|12681.4|12679.4|5
1654681170000|2022-06-08 09:39:30|12682.1|12680.1|12681.2|12679.2|12682.2|12680.2|12680.4|12678.4|13
1654681180000|2022-06-08 09:39:40|12680.8|12678.8|12682.7|12680.7|12682.9|12680.9|12680.8|12678.8|7
1654681190000|2022-06-08 09:39:50|12682.9|12680.9|12681.3|12679.3|12682.9|12680.9|12680.6|12678.6|14
1654681200000|2022-06-08 09:40:00|12680.9|12678.9|12680.9|12678.9|12681.1|12679.1|12680.6|12678.6|9
1654681210000|2022-06-08 09:40:10|12680.7|12678.7|12680.8|12678.8|12681.1|12679.1|12680.6|12678.6|6
1654681220000|2022-06-08 09:40:20|12680.9|12678.9|12676.7|12674.7|12681.1|12679.1|12675.7|12673.7|56
1654681230000|2022-06-08 09:40:30|12676.6|12674.6|12677.1|12675.1|12678.2|12676.2|12676.3|12674.3|33
1654681240000|2022-06-08 09:40:40|12676.8|12674.8|12676.2|12674.2|12677.1|12675.1|12675.7|12673.7|13
1654681250000|2022-06-08 09:40:50|12676.3|12674.3|12677.9|12675.9|12677.9|12675.9|12675.7|12673.7|11
1654681260000|2022-06-08 09:41:00|12677.7|12675.7|12678.2|12676.2|12678.2|12676.2|12677.4|12675.4|9
1654681270000|2022-06-08 09:41:10|12678.3|12676.3|12678.9|12676.9|12679.4|12677.4|12677.9|12675.9|14
1654681280000|2022-06-08 09:41:20|12678.6|12676.6|12680.1|12678.1|12680.6|12678.6|12678.6|12676.6|14
1654681290000|2022-06-08 09:41:30|12680.2|12678.2|12681.4|12679.4|12681.6|12679.6|12679.9|12677.9|7
1654681300000|2022-06-08 09:41:40|12681.2|12679.2|12680.7|12678.7|12682.1|12680.1|12680.7|12678.7|9
1654681310000|2022-06-08 09:41:50|12680.3|12678.3|12681.2|12679.2|12681.4|12679.4|12680.3|12678.3|12
1654681320000|2022-06-08 09:42:00|12680.7|12678.7|12680.7|12678.7|12681.7|12679.7|12679.9|12677.9|13
1654681330000|2022-06-08 09:42:10|12680.6|12678.6|12679.7|12677.7|12680.7|12678.7|12679.2|12677.2|14
1654681340000|2022-06-08 09:42:20|12679.8|12677.8|12683.6|12681.6|12683.6|12681.6|12679.8|12677.8|24
1654681350000|2022-06-08 09:42:30|12683.4|12681.4|12682.4|12680.4|12683.4|12681.4|12682.4|12680.4|5
1654681360000|2022-06-08 09:42:40|12682.3|12680.3|12685.4|12683.4|12685.8|12683.8|12682.3|12680.3|26
1654681370000|2022-06-08 09:42:50|12685.6|12683.6|12683.7|12681.7|12686.1|12684.1|12683.7|12681.7|15
1654681380000|2022-06-08 09:43:00|12683.6|12681.6|12684.8|12682.8|12685.3|12683.3|12683.4|12681.4|7
1654681390000|2022-06-08 09:43:10|12684.7|12682.7|12686.3|12684.3|12686.3|12684.3|12684.7|12682.7|17
1654681400000|2022-06-08 09:43:20|12686.4|12684.4|12685.9|12683.9|12687.2|12685.2|12685.4|12683.4|53
1654681410000|2022-06-08 09:43:30|12686.2|12684.2|12684.6|12682.6|12686.4|12684.4|12684.2|12682.2|13
1654681420000|2022-06-08 09:43:40|12684.4|12682.4|12684.8|12682.8|12685.4|12683.4|12684.4|12682.4|14
1654681430000|2022-06-08 09:43:50|12684.7|12682.7|12683.8|12681.8|12685.1|12683.1|12683.8|12681.8|6
1654681440000|2022-06-08 09:44:00|12683.1|12681.1|12685.4|12683.4|12685.4|12683.4|12682.9|12680.9|17
1654681450000|2022-06-08 09:44:10|12685.3|12683.3|12690.1|12688.1|12690.9|12688.9|12685.2|12683.2|117
1654681460000|2022-06-08 09:44:20|12690.2|12688.2|12688.2|12686.2|12692.6|12690.6|12688.2|12686.2|124
1654681470000|2022-06-08 09:44:30|12687.8|12685.8|12688.3|12686.3|12689.6|12687.6|12687.8|12685.8|35
1654681480000|2022-06-08 09:44:40|12688.4|12686.4|12684.1|12682.1|12688.6|12686.6|12683.8|12681.8|76
1654681490000|2022-06-08 09:44:50|12683.9|12681.9|12684.8|12682.8|12685.2|12683.2|12683.7|12681.7|10
1654681500000|2022-06-08 09:45:00|12684.9|12682.9|12685.2|12683.2|12685.4|12683.4|12684.1|12682.1|26
1654681510000|2022-06-08 09:45:10|12685.3|12683.3|12688.7|12686.7|12688.7|12686.7|12685.3|12683.3|30
1654681520000|2022-06-08 09:45:20|12689.4|12687.4|12689.4|12687.4|12690.7|12688.7|12688.7|12686.7|38
1654681530000|2022-06-08 09:45:30|12689.3|12687.3|12688.6|12686.6|12689.7|12687.7|12688.6|12686.6|34
1654681540000|2022-06-08 09:45:40|12688.7|12686.7|12688.2|12686.2|12689.4|12687.4|12688.2|12686.2|25
1654681550000|2022-06-08 09:45:50|12688.3|12686.3|12688.4|12686.4|12688.8|12686.8|12687.9|12685.9|10
1654681560000|2022-06-08 09:46:00|12688.3|12686.3|12690.9|12688.9|12690.9|12688.9|12688.3|12686.3|20
1654681570000|2022-06-08 09:46:10|12691.1|12689.1|12690.2|12688.2|12691.7|12689.7|12689.9|12687.9|13
1654681580000|2022-06-08 09:46:20|12690.3|12688.3|12688.2|12686.2|12690.3|12688.3|12688.1|12686.1|10
1654681590000|2022-06-08 09:46:30|12688.4|12686.4|12687.9|12685.9|12688.6|12686.6|12687.4|12685.4|10
1654681600000|2022-06-08 09:46:40|12687.8|12685.8|12687.8|12685.8|12688.7|12686.7|12687.1|12685.1|11
1654681610000|2022-06-08 09:46:50|12687.3|12685.3|12688.1|12686.1|12688.2|12686.2|12687.3|12685.3|2
1654681620000|2022-06-08 09:47:00|12688.4|12686.4|12687.1|12685.1|12688.4|12686.4|12686.7|12684.7|13
1654681630000|2022-06-08 09:47:10|12686.9|12684.9|12686.9|12684.9|12687.4|12685.4|12686.8|12684.8|2
1654681640000|2022-06-08 09:47:20|12687.1|12685.1|12686.9|12684.9|12688.2|12686.2|12686.9|12684.9|8
1654681650000|2022-06-08 09:47:30|12687.1|12685.1|12686.9|12684.9|12688.6|12686.6|12686.4|12684.4|27
1654681660000|2022-06-08 09:47:40|12687.1|12685.1|12687.8|12685.8|12687.9|12685.9|12686.8|12684.8|1
1654681670000|2022-06-08 09:47:50|12687.2|12685.2|12686.7|12684.7|12687.2|12685.2|12686.6|12684.6|3
1654681680000|2022-06-08 09:48:00|12686.8|12684.8|12686.8|12684.8|12687.6|12685.6|12686.7|12684.7|5
1654681690000|2022-06-08 09:48:10|12686.9|12684.9|12687.2|12685.2|12687.3|12685.3|12686.4|12684.4|2
1654681700000|2022-06-08 09:48:20|12687.3|12685.3|12687.2|12685.2|12687.6|12685.6|12687.2|12685.2|4
1654681710000|2022-06-08 09:48:30|12687.3|12685.3|12687.7|12685.7|12687.7|12685.7|12687.2|12685.2|1
1654681720000|2022-06-08 09:48:40|12687.9|12685.9|12687.7|12685.7|12688.3|12686.3|12687.7|12685.7|7
1654681730000|2022-06-08 09:48:50|12687.6|12685.6|12687.8|12685.8|12687.8|12685.8|12687.6|12685.6|1
1654681740000|2022-06-08 09:49:00|12687.9|12685.9|12687.6|12685.6|12688.4|12686.4|12687.6|12685.6|9
1654681750000|2022-06-08 09:49:10|12687.7|12685.7|12688.4|12686.4|12688.6|12686.6|12687.4|12685.4|2
1654681760000|2022-06-08 09:49:20|12688.3|12686.3|12685.7|12683.7|12688.3|12686.3|12685.7|12683.7|19
1654681770000|2022-06-08 09:49:30|12686.2|12684.2|12686.8|12684.8|12687.3|12685.3|12685.9|12683.9|4
1654681780000|2022-06-08 09:49:40|12686.7|12684.7|12686.1|12684.1|12687.2|12685.2|12686.1|12684.1|1
1654681790000|2022-06-08 09:49:50|12686.2|12684.2|12686.2|12684.2|12686.7|12684.7|12685.9|12683.9|0
1654681800000|2022-06-08 09:50:00|12686.6|12684.6|12685.1|12683.1|12686.6|12684.6|12685.1|12683.1|19
1654681810000|2022-06-08 09:50:10|12685.4|12683.4|12685.7|12683.7|12686.2|12684.2|12685.2|12683.2|7
1654681820000|2022-06-08 09:50:20|12685.9|12683.9|12685.2|12683.2|12686.1|12684.1|12685.1|12683.1|16
1654681830000|2022-06-08 09:50:30|12685.1|12683.1|12685.2|12683.2|12685.8|12683.8|12685.1|12683.1|20
1654681840000|2022-06-08 09:50:40|12685.3|12683.3|12686.7|12684.7|12687.3|12685.3|12685.3|12683.3|7
1654681850000|2022-06-08 09:50:50|12686.9|12684.9|12688.1|12686.1|12690.6|12688.6|12686.9|12684.9|51
1654681860000|2022-06-08 09:51:00|12688.2|12686.2|12686.8|12684.8|12688.6|12686.6|12686.7|12684.7|13
1654681870000|2022-06-08 09:51:10|12686.9|12684.9|12681.6|12679.6|12686.9|12684.9|12681.6|12679.6|103
1654681880000|2022-06-08 09:51:20|12681.1|12679.1|12680.4|12678.4|12682.3|12680.3|12678.6|12676.6|92
1654681890000|2022-06-08 09:51:30|12680.7|12678.7|12680.7|12678.7|12681.3|12679.3|12680.3|12678.3|17
1654681900000|2022-06-08 09:51:40|12680.8|12678.8|12682.7|12680.7|12683.1|12681.1|12680.7|12678.7|10
1654681910000|2022-06-08 09:51:50|12682.9|12680.9|12682.9|12680.9|12683.2|12681.2|12682.7|12680.7|5
1654681920000|2022-06-08 09:52:00|12682.8|12680.8|12684.4|12682.4|12685.2|12683.2|12682.7|12680.7|21
1654681930000|2022-06-08 09:52:10|12684.3|12682.3|12685.2|12683.2|12686.3|12684.3|12683.9|12681.9|26
1654681940000|2022-06-08 09:52:20|12685.3|12683.3|12685.3|12683.3|12685.9|12683.9|12684.4|12682.4|36
1654681950000|2022-06-08 09:52:30|12687.2|12685.2|12686.1|12684.1|12687.3|12685.3|12685.8|12683.8|42
1654681960000|2022-06-08 09:52:40|12685.9|12683.9|12685.9|12683.9|12685.9|12683.9|12684.8|12682.8|5
1654681970000|2022-06-08 09:52:50|12685.3|12683.3|12683.6|12681.6|12685.8|12683.8|12683.6|12681.6|25
1654681980000|2022-06-08 09:53:00|12683.7|12681.7|12684.7|12682.7|12684.7|12682.7|12683.6|12681.6|2
1654681990000|2022-06-08 09:53:10|12684.2|12682.2|12683.6|12681.6|12684.2|12682.2|12683.6|12681.6|5
1654682000000|2022-06-08 09:53:20|12683.7|12681.7|12682.7|12680.7|12683.8|12681.8|12682.4|12680.4|19
1654682010000|2022-06-08 09:53:30|12683.7|12681.7|12684.7|12682.7|12686.1|12684.1|12683.7|12681.7|37
1654682020000|2022-06-08 09:53:40|12684.4|12682.4|12684.8|12682.8|12684.8|12682.8|12684.2|12682.2|3
1654682030000|2022-06-08 09:53:50|12684.7|12682.7|12682.8|12680.8|12684.7|12682.7|12682.4|12680.4|9
1654682040000|2022-06-08 09:54:00|12682.9|12680.9|12682.3|12680.3|12683.1|12681.1|12681.9|12679.9|4
1654682050000|2022-06-08 09:54:10|12682.9|12680.9|12681.4|12679.4|12682.9|12680.9|12680.8|12678.8|48
1654682060000|2022-06-08 09:54:20|12681.3|12679.3|12681.4|12679.4|12681.7|12679.7|12680.9|12678.9|1
1654682070000|2022-06-08 09:54:30|12681.6|12679.6|12679.7|12677.7|12681.6|12679.6|12679.2|12677.2|41
1654682080000|2022-06-08 09:54:40|12679.9|12677.9|12681.2|12679.2|12681.2|12679.2|12679.9|12677.9|18
1654682090000|2022-06-08 09:54:50|12682.2|12680.2|12681.6|12679.6|12682.2|12680.2|12681.1|12679.1|13
1654682100000|2022-06-08 09:55:00|12681.7|12679.7|12680.2|12678.2|12681.9|12679.9|12679.4|12677.4|16
1654682110000|2022-06-08 09:55:10|12680.1|12678.1|12679.9|12677.9|12680.1|12678.1|12679.6|12677.6|4
1654682120000|2022-06-08 09:55:20|12679.7|12677.7|12680.4|12678.4|12680.8|12678.8|12679.7|12677.7|3
1654682130000|2022-06-08 09:55:30|12680.6|12678.6|12680.4|12678.4|12680.6|12678.6|12679.8|12677.8|15
1654682140000|2022-06-08 09:55:40|12680.3|12678.3|12679.3|12677.3|12681.7|12679.7|12679.3|12677.3|16
1654682150000|2022-06-08 09:55:50|12679.4|12677.4|12680.1|12678.1|12680.1|12678.1|12679.4|12677.4|7
1654682160000|2022-06-08 09:56:00|12680.2|12678.2|12679.9|12677.9|12680.4|12678.4|12679.3|12677.3|9
1654682170000|2022-06-08 09:56:10|12680.1|12678.1|12680.6|12678.6|12681.1|12679.1|12679.9|12677.9|4
1654682180000|2022-06-08 09:56:20|12680.3|12678.3|12680.9|12678.9|12681.2|12679.2|12680.2|12678.2|3
1654682190000|2022-06-08 09:56:30|12680.8|12678.8|12678.9|12676.9|12680.9|12678.9|12678.8|12676.8|9
1654682200000|2022-06-08 09:56:40|12679.1|12677.1|12678.3|12676.3|12679.1|12677.1|12677.9|12675.9|9
1654682210000|2022-06-08 09:56:50|12678.2|12676.2|12677.9|12675.9|12678.7|12676.7|12677.8|12675.8|16
1654682220000|2022-06-08 09:57:00|12677.6|12675.6|12678.3|12676.3|12678.3|12676.3|12677.4|12675.4|11
1654682230000|2022-06-08 09:57:10|12678.7|12676.7|12679.2|12677.2|12679.4|12677.4|12678.6|12676.6|8
1654682240000|2022-06-08 09:57:20|12679.3|12677.3|12680.6|12678.6|12680.6|12678.6|12679.3|12677.3|6
1654682250000|2022-06-08 09:57:30|12680.4|12678.4|12681.3|12679.3|12681.4|12679.4|12680.3|12678.3|7
1654682260000|2022-06-08 09:57:40|12681.2|12679.2|12681.4|12679.4|12682.3|12680.3|12681.2|12679.2|13
1654682270000|2022-06-08 09:57:50|12681.3|12679.3|12680.2|12678.2|12681.3|12679.3|12679.3|12677.3|8
1654682280000|2022-06-08 09:58:00|12680.3|12678.3|12681.3|12679.3|12681.4|12679.4|12680.2|12678.2|10
1654682290000|2022-06-08 09:58:10|12681.4|12679.4|12682.4|12680.4|12682.7|12680.7|12681.4|12679.4|7
1654682300000|2022-06-08 09:58:20|12682.2|12680.2|12682.3|12680.3|12682.4|12680.4|12681.7|12679.7|3
1654682310000|2022-06-08 09:58:30|12682.2|12680.2|12682.4|12680.4|12683.2|12681.2|12682.1|12680.1|6
1654682320000|2022-06-08 09:58:40|12682.3|12680.3|12681.8|12679.8|12682.3|12680.3|12680.9|12678.9|9
1654682330000|2022-06-08 09:58:50|12681.7|12679.7|12680.2|12678.2|12681.7|12679.7|12679.7|12677.7|8
1654682340000|2022-06-08 09:59:00|12680.1|12678.1|12679.4|12677.4|12680.4|12678.4|12679.3|12677.3|11
1654682350000|2022-06-08 09:59:10|12679.6|12677.6|12679.9|12677.9|12680.1|12678.1|12679.4|12677.4|13
1654682360000|2022-06-08 09:59:20|12679.8|12677.8|12680.9|12678.9|12680.9|12678.9|12679.7|12677.7|3
1654682370000|2022-06-08 09:59:30|12680.4|12678.4|12680.2|12678.2|12680.7|12678.7|12679.8|12677.8|9
1654682380000|2022-06-08 09:59:40|12679.8|12677.8|12678.8|12676.8|12680.2|12678.2|12678.7|12676.7|9
1654682390000|2022-06-08 09:59:50|12678.7|12676.7|12678.3|12676.3|12678.8|12676.8|12678.3|12676.3|8
1654682400000|2022-06-08 10:00:00|12678.2|12676.2|12674.3|12672.3|12678.9|12676.9|12672.4|12670.4|126
1654682410000|2022-06-08 10:00:10|12674.1|12672.1|12677.4|12675.4|12677.6|12675.6|12673.9|12671.9|28
1654682420000|2022-06-08 10:00:20|12677.6|12675.6|12675.7|12673.7|12677.8|12675.8|12675.7|12673.7|3
1654682430000|2022-06-08 10:00:30|12675.8|12673.8|12673.1|12671.1|12676.1|12674.1|12672.9|12670.9|15
1654682440000|2022-06-08 10:00:40|12672.9|12670.9|12672.3|12670.3|12673.8|12671.8|12672.3|12670.3|32
1654682450000|2022-06-08 10:00:50|12672.2|12670.2|12672.7|12670.7|12673.2|12671.2|12669.7|12667.7|54
1654682460000|2022-06-08 10:01:00|12672.6|12670.6|12671.1|12669.1|12672.8|12670.8|12670.9|12668.9|26
1654682470000|2022-06-08 10:01:10|12670.9|12668.9|12670.8|12668.8|12671.6|12669.6|12670.6|12668.6|13
1654682480000|2022-06-08 10:01:20|12670.9|12668.9|12668.2|12666.2|12670.9|12668.9|12667.9|12665.9|43
1654682490000|2022-06-08 10:01:30|12667.9|12665.9|12667.4|12665.4|12668.2|12666.2|12663.1|12661.1|152
1654682500000|2022-06-08 10:01:40|12667.8|12665.8|12664.9|12662.9|12667.9|12665.9|12664.4|12662.4|27
1654682510000|2022-06-08 10:01:50|12665.1|12663.1|12665.2|12663.2|12665.8|12663.8|12664.9|12662.9|9
1654682520000|2022-06-08 10:02:00|12665.1|12663.1|12667.7|12665.7|12669.3|12667.3|12664.9|12662.9|93
1654682530000|2022-06-08 10:02:10|12667.6|12665.6|12666.2|12664.2|12668.2|12666.2|12665.3|12663.3|30
1654682540000|2022-06-08 10:02:20|12666.1|12664.1|12665.7|12663.7|12667.2|12665.2|12665.7|12663.7|23
1654682550000|2022-06-08 10:02:30|12665.4|12663.4|12668.2|12666.2|12668.3|12666.3|12665.4|12663.4|9
1654682560000|2022-06-08 10:02:40|12668.3|12666.3|12668.9|12666.9|12669.2|12667.2|12668.1|12666.1|13
1654682570000|2022-06-08 10:02:50|12669.1|12667.1|12669.7|12667.7|12669.8|12667.8|12668.7|12666.7|7
1654682580000|2022-06-08 10:03:00|12669.2|12667.2|12670.4|12668.4|12670.9|12668.9|12668.9|12666.9|6
1654682590000|2022-06-08 10:03:10|12670.6|12668.6|12670.2|12668.2|12670.6|12668.6|12669.4|12667.4|23
1654682600000|2022-06-08 10:03:20|12670.4|12668.4|12669.6|12667.6|12670.6|12668.6|12669.3|12667.3|30
1654682610000|2022-06-08 10:03:30|12669.7|12667.7|12668.6|12666.6|12670.2|12668.2|12668.6|12666.6|36
1654682620000|2022-06-08 10:03:40|12668.3|12666.3|12666.4|12664.4|12668.4|12666.4|12666.1|12664.1|20
1654682630000|2022-06-08 10:03:50|12666.7|12664.7|12664.7|12662.7|12667.7|12665.7|12664.7|12662.7|48
1654682640000|2022-06-08 10:04:00|12664.9|12662.9|12666.2|12664.2|12668.8|12666.8|12664.9|12662.9|24
1654682650000|2022-06-08 10:04:10|12666.7|12664.7|12667.4|12665.4|12667.9|12665.9|12665.8|12663.8|9
1654682660000|2022-06-08 10:04:20|12667.6|12665.6|12667.2|12665.2|12667.8|12665.8|12666.8|12664.8|19
1654682670000|2022-06-08 10:04:30|12667.1|12665.1|12666.9|12664.9|12667.4|12665.4|12665.7|12663.7|53
1654682680000|2022-06-08 10:04:40|12667.1|12665.1|12668.3|12666.3|12668.3|12666.3|12667.1|12665.1|2
1654682690000|2022-06-08 10:04:50|12668.1|12666.1|12667.6|12665.6|12668.1|12666.1|12667.3|12665.3|8
1654682700000|2022-06-08 10:05:00|12667.4|12665.4|12666.8|12664.8|12668.7|12666.7|12666.2|12664.2|17
1654682710000|2022-06-08 10:05:10|12666.3|12664.3|12667.2|12665.2|12667.8|12665.8|12665.4|12663.4|21
1654682720000|2022-06-08 10:05:20|12667.1|12665.1|12666.3|12664.3|12667.1|12665.1|12666.1|12664.1|6
1654682730000|2022-06-08 10:05:30|12666.2|12664.2|12662.3|12660.3|12666.2|12664.2|12662.3|12660.3|24
1654682740000|2022-06-08 10:05:40|12662.2|12660.2|12662.7|12660.7|12662.9|12660.9|12658.4|12656.4|151
1654682750000|2022-06-08 10:05:50|12662.8|12660.8|12659.7|12657.7|12662.8|12660.8|12659.2|12657.2|28
1654682760000|2022-06-08 10:06:00|12659.6|12657.6|12656.3|12654.3|12659.6|12657.6|12655.1|12653.1|129
1654682770000|2022-06-08 10:06:10|12656.2|12654.2|12652.6|12650.6|12656.6|12654.6|12652.6|12650.6|63
1654682780000|2022-06-08 10:06:20|12652.2|12650.2|12653.1|12651.1|12653.1|12651.1|12651.6|12649.6|44
1654682790000|2022-06-08 10:06:30|12654.1|12652.1|12656.9|12654.9|12657.6|12655.6|12653.9|12651.9|71
1654682800000|2022-06-08 10:06:40|12655.4|12653.4|12655.9|12653.9|12656.9|12654.9|12655.2|12653.2|24
1654682810000|2022-06-08 10:06:50|12656.2|12654.2|12655.7|12653.7|12656.8|12654.8|12655.4|12653.4|17
1654682820000|2022-06-08 10:07:00|12654.6|12652.6|12651.8|12649.8|12654.7|12652.7|12651.7|12649.7|32
1654682830000|2022-06-08 10:07:10|12651.7|12649.7|12651.3|12649.3|12652.2|12650.2|12650.7|12648.7|36
1654682840000|2022-06-08 10:07:20|12650.9|12648.9|12649.6|12647.6|12650.9|12648.9|12649.2|12647.2|80
1654682850000|2022-06-08 10:07:30|12649.4|12647.4|12649.2|12647.2|12651.2|12649.2|12648.7|12646.7|27
1654682860000|2022-06-08 10:07:40|12649.3|12647.3|12648.7|12646.7|12649.4|12647.4|12648.6|12646.6|19
1654682870000|2022-06-08 10:07:50|12648.4|12646.4|12651.6|12649.6|12651.6|12649.6|12647.8|12645.8|59
1654682880000|2022-06-08 10:08:00|12651.7|12649.7|12654.3|12652.3|12655.4|12653.4|12651.7|12649.7|62
1654682890000|2022-06-08 10:08:10|12654.4|12652.4|12654.8|12652.8|12655.1|12653.1|12653.9|12651.9|5
1654682900000|2022-06-08 10:08:20|12654.9|12652.9|12652.8|12650.8|12655.6|12653.6|12651.7|12649.7|18
1654682910000|2022-06-08 10:08:30|12652.9|12650.9|12651.2|12649.2|12653.9|12651.9|12650.6|12648.6|20
1654682920000|2022-06-08 10:08:40|12651.3|12649.3|12653.6|12651.6|12654.4|12652.4|12651.3|12649.3|59
1654682930000|2022-06-08 10:08:50|12653.8|12651.8|12653.3|12651.3|12654.2|12652.2|12652.9|12650.9|8
1654682940000|2022-06-08 10:09:00|12654.2|12652.2|12653.8|12651.8|12654.3|12652.3|12653.4|12651.4|10
1654682950000|2022-06-08 10:09:10|12653.9|12651.9|12653.3|12651.3|12653.9|12651.9|12652.7|12650.7|4
1654682960000|2022-06-08 10:09:20|12653.9|12651.9|12654.4|12652.4|12655.6|12653.6|12652.8|12650.8|19
1654682970000|2022-06-08 10:09:30|12654.6|12652.6|12655.6|12653.6|12655.8|12653.8|12654.6|12652.6|4
1654682980000|2022-06-08 10:09:40|12656.3|12654.3|12658.2|12656.2|12658.2|12656.2|12655.4|12653.4|37
1654682990000|2022-06-08 10:09:50|12657.7|12655.7|12656.4|12654.4|12657.7|12655.7|12655.9|12653.9|16
1654683000000|2022-06-08 10:10:00|12656.3|12654.3|12656.8|12654.8|12656.9|12654.9|12654.1|12652.1|20
1654683010000|2022-06-08 10:10:10|12656.6|12654.6|12657.2|12655.2|12657.9|12655.9|12655.7|12653.7|36
1654683020000|2022-06-08 10:10:20|12656.6|12654.6|12657.2|12655.2|12657.2|12655.2|12656.6|12654.6|9
1654683030000|2022-06-08 10:10:30|12657.3|12655.3|12659.7|12657.7|12659.8|12657.8|12657.1|12655.1|36
1654683040000|2022-06-08 10:10:40|12659.8|12657.8|12658.4|12656.4|12659.8|12657.8|12657.2|12655.2|27
1654683050000|2022-06-08 10:10:50|12658.1|12656.1|12657.4|12655.4|12658.2|12656.2|12657.3|12655.3|6
1654683060000|2022-06-08 10:11:00|12657.3|12655.3|12658.4|12656.4|12658.4|12656.4|12656.6|12654.6|14
1654683070000|2022-06-08 10:11:10|12658.2|12656.2|12659.7|12657.7|12659.8|12657.8|12657.8|12655.8|13
1654683080000|2022-06-08 10:11:20|12659.6|12657.6|12659.4|12657.4|12659.9|12657.9|12658.8|12656.8|13
1654683090000|2022-06-08 10:11:30|12659.6|12657.6|12659.6|12657.6|12660.4|12658.4|12659.2|12657.2|3
1654683100000|2022-06-08 10:11:40|12659.3|12657.3|12658.6|12656.6|12659.6|12657.6|12658.6|12656.6|4
1654683110000|2022-06-08 10:11:50|12658.3|12656.3|12656.4|12654.4|12658.4|12656.4|12656.4|12654.4|21
1654683120000|2022-06-08 10:12:00|12656.3|12654.3|12654.3|12652.3|12656.3|12654.3|12654.3|12652.3|19
1654683130000|2022-06-08 10:12:10|12654.4|12652.4|12656.8|12654.8|12657.4|12655.4|12654.4|12652.4|9
1654683140000|2022-06-08 10:12:20|12656.6|12654.6|12655.9|12653.9|12656.6|12654.6|12655.1|12653.1|12
1654683150000|2022-06-08 10:12:30|12656.2|12654.2|12655.7|12653.7|12656.3|12654.3|12655.7|12653.7|0
1654683160000|2022-06-08 10:12:40|12655.8|12653.8|12655.3|12653.3|12655.8|12653.8|12655.3|12653.3|1
1654683170000|2022-06-08 10:12:50|12655.1|12653.1|12654.3|12652.3|12655.6|12653.6|12654.3|12652.3|11
1654683180000|2022-06-08 10:13:00|12654.1|12652.1|12653.4|12651.4|12654.1|12652.1|12653.2|12651.2|21
1654683190000|2022-06-08 10:13:10|12652.9|12650.9|12651.6|12649.6|12652.9|12650.9|12650.8|12648.8|54
1654683200000|2022-06-08 10:13:20|12651.4|12649.4|12650.7|12648.7|12653.8|12651.8|12650.2|12648.2|43
1654683210000|2022-06-08 10:13:30|12650.8|12648.8|12650.8|12648.8|12651.3|12649.3|12650.6|12648.6|8
1654683220000|2022-06-08 10:13:40|12651.1|12649.1|12651.6|12649.6|12651.6|12649.6|12650.9|12648.9|5
1654683230000|2022-06-08 10:13:50|12651.7|12649.7|12652.2|12650.2|12652.6|12650.6|12651.7|12649.7|22
1654683240000|2022-06-08 10:14:00|12651.9|12649.9|12651.7|12649.7|12652.4|12650.4|12650.2|12648.2|20
1654683250000|2022-06-08 10:14:10|12651.6|12649.6|12652.2|12650.2|12652.2|12650.2|12651.3|12649.3|11
1654683260000|2022-06-08 10:14:20|12652.1|12650.1|12653.4|12651.4|12653.6|12651.6|12651.9|12649.9|14
1654683270000|2022-06-08 10:14:30|12653.6|12651.6|12655.3|12653.3|12655.4|12653.4|12653.6|12651.6|20
1654683280000|2022-06-08 10:14:40|12655.4|12653.4|12652.9|12650.9|12655.6|12653.6|12652.8|12650.8|19
1654683290000|2022-06-08 10:14:50|12653.2|12651.2|12651.8|12649.8|12653.2|12651.2|12651.8|12649.8|13
1654683300000|2022-06-08 10:15:00|12651.7|12649.7|12656.6|12654.6|12656.6|12654.6|12650.4|12648.4|70
1654683310000|2022-06-08 10:15:10|12656.4|12654.4|12655.3|12653.3|12656.6|12654.6|12655.3|12653.3|17
1654683320000|2022-06-08 10:15:20|12655.2|12653.2|12656.1|12654.1|12656.1|12654.1|12654.8|12652.8|57
1654683330000|2022-06-08 10:15:30|12657.1|12655.1|12652.1|12650.1|12657.3|12655.3|12651.7|12649.7|46
1654683340000|2022-06-08 10:15:40|12652.2|12650.2|12655.9|12653.9|12655.9|12653.9|12652.1|12650.1|13
1654683350000|2022-06-08 10:15:50|12655.7|12653.7|12656.4|12654.4|12656.4|12654.4|12653.7|12651.7|52
1654683360000|2022-06-08 10:16:00|12656.6|12654.6|12658.4|12656.4|12659.6|12657.6|12655.8|12653.8|34
1654683370000|2022-06-08 10:16:10|12659.1|12657.1|12659.8|12657.8|12659.8|12657.8|12658.7|12656.7|9
1654683380000|2022-06-08 10:16:20|12659.3|12657.3|12659.7|12657.7|12659.9|12657.9|12659.2|12657.2|26
1654683390000|2022-06-08 10:16:30|12659.8|12657.8|12659.8|12657.8|12660.6|12658.6|12658.9|12656.9|11
1654683400000|2022-06-08 10:16:40|12659.7|12657.7|12659.7|12657.7|12659.7|12657.7|12658.9|12656.9|11
1654683410000|2022-06-08 10:16:50|12659.3|12657.3|12660.9|12658.9|12662.3|12660.3|12659.3|12657.3|82
1654683420000|2022-06-08 10:17:00|12660.8|12658.8|12658.7|12656.7|12660.9|12658.9|12658.7|12656.7|24
1654683430000|2022-06-08 10:17:10|12659.7|12657.7|12660.1|12658.1|12660.1|12658.1|12659.2|12657.2|2
1654683440000|2022-06-08 10:17:20|12660.2|12658.2|12658.9|12656.9|12660.2|12658.2|12658.7|12656.7|2
1654683450000|2022-06-08 10:17:30|12659.1|12657.1|12656.9|12654.9|12659.1|12657.1|12655.8|12653.8|16
1654683460000|2022-06-08 10:17:40|12657.1|12655.1|12655.8|12653.8|12657.4|12655.4|12655.7|12653.7|16
1654683470000|2022-06-08 10:17:50|12655.7|12653.7|12656.9|12654.9|12657.3|12655.3|12655.4|12653.4|14
1654683480000|2022-06-08 10:18:00|12657.2|12655.2|12656.4|12654.4|12657.2|12655.2|12656.4|12654.4|5
1654683490000|2022-06-08 10:18:10|12655.9|12653.9|12655.4|12653.4|12656.6|12654.6|12655.4|12653.4|12
1654683500000|2022-06-08 10:18:20|12655.3|12653.3|12654.4|12652.4|12655.7|12653.7|12654.1|12652.1|29
1654683510000|2022-06-08 10:18:30|12654.3|12652.3|12654.4|12652.4|12654.6|12652.6|12653.6|12651.6|6
1654683520000|2022-06-08 10:18:40|12654.3|12652.3|12654.7|12652.7|12654.8|12652.8|12653.8|12651.8|9
1654683530000|2022-06-08 10:18:50|12654.6|12652.6|12653.2|12651.2|12655.7|12653.7|12652.7|12650.7|83
1654683540000|2022-06-08 10:19:00|12653.3|12651.3|12655.7|12653.7|12656.4|12654.4|12653.3|12651.3|9
1654683550000|2022-06-08 10:19:10|12655.9|12653.9|12655.2|12653.2|12655.9|12653.9|12655.2|12653.2|4
1654683560000|2022-06-08 10:19:20|12655.3|12653.3|12655.2|12653.2|12656.2|12654.2|12655.2|12653.2|3
1654683570000|2022-06-08 10:19:30|12655.3|12653.3|12655.1|12653.1|12655.6|12653.6|12654.8|12652.8|0
1654683580000|2022-06-08 10:19:40|12655.2|12653.2|12654.8|12652.8|12655.9|12653.9|12654.7|12652.7|9
1654683590000|2022-06-08 10:19:50|12654.4|12652.4|12654.3|12652.3|12654.4|12652.4|12653.9|12651.9|10
1654683600000|2022-06-08 10:20:00|12654.4|12652.4|12653.9|12651.9|12654.9|12652.9|12653.8|12651.8|11
1654683610000|2022-06-08 10:20:10|12653.6|12651.6|12654.2|12652.2|12654.6|12652.6|12653.1|12651.1|23
1654683620000|2022-06-08 10:20:20|12653.7|12651.7|12653.1|12651.1|12653.7|12651.7|12652.9|12650.9|4
1654683630000|2022-06-08 10:20:30|12653.2|12651.2|12655.3|12653.3|12655.4|12653.4|12653.2|12651.2|12
1654683640000|2022-06-08 10:20:40|12655.2|12653.2|12655.9|12653.9|12656.6|12654.6|12655.2|12653.2|5
1654683650000|2022-06-08 10:20:50|12655.8|12653.8|12656.8|12654.8|12657.3|12655.3|12655.1|12653.1|13
1654683660000|2022-06-08 10:21:00|12656.9|12654.9|12657.9|12655.9|12657.9|12655.9|12656.8|12654.8|13
1654683670000|2022-06-08 10:21:10|12658.1|12656.1|12658.7|12656.7|12658.9|12656.9|12657.7|12655.7|14
1654683680000|2022-06-08 10:21:20|12658.8|12656.8|12657.2|12655.2|12659.4|12657.4|12657.1|12655.1|69
1654683690000|2022-06-08 10:21:30|12657.3|12655.3|12657.4|12655.4|12657.9|12655.9|12657.2|12655.2|2
1654683700000|2022-06-08 10:21:40|12657.6|12655.6|12655.2|12653.2|12657.8|12655.8|12655.2|12653.2|9
1654683710000|2022-06-08 10:21:50|12655.1|12653.1|12655.1|12653.1|12655.7|12653.7|12654.4|12652.4|11
1654683720000|2022-06-08 10:22:00|12654.9|12652.9|12654.3|12652.3|12655.2|12653.2|12654.2|12652.2|1
1654683730000|2022-06-08 10:22:10|12654.1|12652.1|12654.3|12652.3|12654.3|12652.3|12654.1|12652.1|5
1654683740000|2022-06-08 10:22:20|12654.2|12652.2|12653.9|12651.9|12654.3|12652.3|12653.8|12651.8|2
1654683750000|2022-06-08 10:22:30|12654.1|12652.1|12652.9|12650.9|12654.7|12652.7|12652.8|12650.8|18
1654683760000|2022-06-08 10:22:40|12652.8|12650.8|12654.8|12652.8|12655.7|12653.7|12652.8|12650.8|16
1654683770000|2022-06-08 10:22:50|12654.9|12652.9|12655.3|12653.3|12655.9|12653.9|12654.9|12652.9|2
1654683780000|2022-06-08 10:23:00|12655.2|12653.2|12653.1|12651.1|12655.2|12653.2|12652.9|12650.9|4
1654683790000|2022-06-08 10:23:10|12652.9|12650.9|12652.7|12650.7|12653.1|12651.1|12652.4|12650.4|12
1654683800000|2022-06-08 10:23:20|12652.8|12650.8|12653.2|12651.2|12653.8|12651.8|12652.7|12650.7|12
1654683810000|2022-06-08 10:23:30|12653.3|12651.3|12653.1|12651.1|12653.7|12651.7|12652.8|12650.8|7
1654683820000|2022-06-08 10:23:40|12653.2|12651.2|12653.2|12651.2|12653.2|12651.2|12652.6|12650.6|4
1654683830000|2022-06-08 10:23:50|12653.1|12651.1|12652.9|12650.9|12653.1|12651.1|12652.6|12650.6|3
1654683840000|2022-06-08 10:24:00|12653.1|12651.1|12653.2|12651.2|12653.6|12651.6|12653.1|12651.1|3
1654683850000|2022-06-08 10:24:10|12653.1|12651.1|12652.7|12650.7|12653.2|12651.2|12652.6|12650.6|9
1654683860000|2022-06-08 10:24:20|12652.8|12650.8|12654.2|12652.2|12654.2|12652.2|12652.4|12650.4|12
1654683870000|2022-06-08 10:24:30|12654.1|12652.1|12653.6|12651.6|12654.6|12652.6|12653.4|12651.4|10
1654683880000|2022-06-08 10:24:40|12653.9|12651.9|12654.2|12652.2|12654.6|12652.6|12653.6|12651.6|2
1654683890000|2022-06-08 10:24:50|12654.1|12652.1|12656.7|12654.7|12657.1|12655.1|12654.1|12652.1|9
1654683900000|2022-06-08 10:25:00|12656.2|12654.2|12657.1|12655.1|12657.6|12655.6|12655.4|12653.4|17
1654683910000|2022-06-08 10:25:10|12657.6|12655.6|12658.1|12656.1|12659.2|12657.2|12657.6|12655.6|12
1654683920000|2022-06-08 10:25:20|12658.7|12656.7|12657.6|12655.6|12658.7|12656.7|12657.4|12655.4|2
1654683930000|2022-06-08 10:25:30|12657.4|12655.4|12658.7|12656.7|12658.7|12656.7|12657.4|12655.4|8
1654683940000|2022-06-08 10:25:40|12658.8|12656.8|12659.1|12657.1|12659.8|12657.8|12657.9|12655.9|74
1654683950000|2022-06-08 10:25:50|12658.9|12656.9|12657.8|12655.8|12659.1|12657.1|12657.4|12655.4|9
1654683960000|2022-06-08 10:26:00|12657.7|12655.7|12656.2|12654.2|12657.7|12655.7|12655.4|12653.4|28
1654683970000|2022-06-08 10:26:10|12656.1|12654.1|12657.4|12655.4|12657.4|12655.4|12656.1|12654.1|9
1654683980000|2022-06-08 10:26:20|12657.6|12655.6|12656.3|12654.3|12657.6|12655.6|12656.3|12654.3|8
1654683990000|2022-06-08 10:26:30|12656.4|12654.4|12657.7|12655.7|12657.7|12655.7|12655.8|12653.8|10
1654684000000|2022-06-08 10:26:40|12657.8|12655.8|12658.4|12656.4|12658.8|12656.8|12657.7|12655.7|10
1654684010000|2022-06-08 10:26:50|12658.3|12656.3|12658.7|12656.7|12658.7|12656.7|12658.1|12656.1|6
1654684020000|2022-06-08 10:27:00|12658.8|12656.8|12659.3|12657.3|12661.1|12659.1|12658.7|12656.7|22
1654684030000|2022-06-08 10:27:10|12659.2|12657.2|12659.2|12657.2|12659.7|12657.7|12659.2|12657.2|2
1654684040000|2022-06-08 10:27:20|12659.1|12657.1|12657.9|12655.9|12659.1|12657.1|12657.7|12655.7|14
1654684050000|2022-06-08 10:27:30|12658.2|12656.2|12658.2|12656.2|12658.2|12656.2|12657.4|12655.4|3
1654684060000|2022-06-08 10:27:40|12658.7|12656.7|12657.8|12655.8|12658.7|12656.7|12657.8|12655.8|3
1654684070000|2022-06-08 10:27:50|12657.4|12655.4|12658.2|12656.2|12659.2|12657.2|12657.3|12655.3|10
1654684080000|2022-06-08 10:28:00|12658.1|12656.1|12656.3|12654.3|12658.3|12656.3|12655.9|12653.9|13
1654684090000|2022-06-08 10:28:10|12656.2|12654.2|12657.4|12655.4|12657.7|12655.7|12656.1|12654.1|12
1654684100000|2022-06-08 10:28:20|12657.3|12655.3|12656.7|12654.7|12658.1|12656.1|12656.7|12654.7|3
1654684110000|2022-06-08 10:28:30|12657.4|12655.4|12658.2|12656.2|12659.1|12657.1|12657.4|12655.4|11
1654684120000|2022-06-08 10:28:40|12658.3|12656.3|12658.7|12656.7|12658.7|12656.7|12658.2|12656.2|4
1654684130000|2022-06-08 10:28:50|12659.4|12657.4|12659.2|12657.2|12659.6|12657.6|12659.1|12657.1|8
1654684140000|2022-06-08 10:29:00|12659.3|12657.3|12657.8|12655.8|12660.6|12658.6|12657.8|12655.8|15
1654684150000|2022-06-08 10:29:10|12657.7|12655.7|12657.9|12655.9|12658.6|12656.6|12657.7|12655.7|2
1654684160000|2022-06-08 10:29:20|12657.4|12655.4|12658.2|12656.2|12658.4|12656.4|12657.4|12655.4|2
1654684170000|2022-06-08 10:29:30|12658.1|12656.1|12656.4|12654.4|12658.1|12656.1|12656.4|12654.4|6
1654684180000|2022-06-08 10:29:40|12656.1|12654.1|12655.4|12653.4|12656.6|12654.6|12655.3|12653.3|16
1654684190000|2022-06-08 10:29:50|12655.3|12653.3|12656.8|12654.8|12657.2|12655.2|12654.1|12652.1|17
1654684200000|2022-06-08 10:30:00|12656.6|12654.6|12658.7|12656.7|12658.8|12656.8|12655.3|12653.3|11
1654684210000|2022-06-08 10:30:10|12658.8|12656.8|12657.4|12655.4|12659.4|12657.4|12657.4|12655.4|12
1654684220000|2022-06-08 10:30:20|12657.8|12655.8|12658.3|12656.3|12658.3|12656.3|12657.4|12655.4|11
1654684230000|2022-06-08 10:30:30|12657.9|12655.9|12657.1|12655.1|12658.1|12656.1|12656.7|12654.7|9
1654684240000|2022-06-08 10:30:40|12656.9|12654.9|12656.7|12654.7|12657.2|12655.2|12656.3|12654.3|3
1654684250000|2022-06-08 10:30:50|12656.4|12654.4|12654.9|12652.9|12656.4|12654.4|12654.7|12652.7|33
1654684260000|2022-06-08 10:31:00|12655.2|12653.2|12652.6|12650.6|12655.2|12653.2|12652.2|12650.2|42
1654684270000|2022-06-08 10:31:10|12652.7|12650.7|12654.2|12652.2|12655.6|12653.6|12652.7|12650.7|19
1654684280000|2022-06-08 10:31:20|12654.6|12652.6|12654.8|12652.8|12654.9|12652.9|12654.6|12652.6|3
1654684290000|2022-06-08 10:31:30|12654.9|12652.9|12654.2|12652.2|12655.1|12653.1|12654.2|12652.2|3
1654684300000|2022-06-08 10:31:40|12654.3|12652.3|12653.7|12651.7|12654.4|12652.4|12652.2|12650.2|14
1654684310000|2022-06-08 10:31:50|12653.6|12651.6|12652.8|12650.8|12653.6|12651.6|12652.4|12650.4|6
1654684320000|2022-06-08 10:32:00|12652.7|12650.7|12654.6|12652.6|12655.1|12653.1|12652.7|12650.7|6
1654684330000|2022-06-08 10:32:10|12654.7|12652.7|12653.9|12651.9|12655.2|12653.2|12653.4|12651.4|8
1654684340000|2022-06-08 10:32:20|12653.4|12651.4|12652.3|12650.3|12653.8|12651.8|12652.3|12650.3|9
1654684350000|2022-06-08 10:32:30|12652.2|12650.2|12652.2|12650.2|12652.9|12650.9|12651.8|12649.8|15
1654684360000|2022-06-08 10:32:40|12652.1|12650.1|12651.2|12649.2|12652.2|12650.2|12649.3|12647.3|50
1654684370000|2022-06-08 10:32:50|12652.3|12650.3|12651.3|12649.3|12652.3|12650.3|12651.2|12649.2|24
1654684380000|2022-06-08 10:33:00|12651.4|12649.4|12655.2|12653.2|12655.7|12653.7|12651.2|12649.2|24
1654684390000|2022-06-08 10:33:10|12654.7|12652.7|12655.2|12653.2|12655.7|12653.7|12654.4|12652.4|7
1654684400000|2022-06-08 10:33:20|12655.1|12653.1|12654.4|12652.4|12655.2|12653.2|12653.9|12651.9|4
1654684410000|2022-06-08 10:33:30|12654.6|12652.6|12653.9|12651.9|12655.2|12653.2|12653.9|12651.9|13
1654684420000|2022-06-08 10:33:40|12654.1|12652.1|12652.3|12650.3|12654.2|12652.2|12652.3|12650.3|3
1654684430000|2022-06-08 10:33:50|12652.6|12650.6|12653.1|12651.1|12653.1|12651.1|12651.9|12649.9|10
1654684440000|2022-06-08 10:34:00|12652.9|12650.9|12653.1|12651.1|12653.7|12651.7|12652.8|12650.8|9
1654684450000|2022-06-08 10:34:10|12653.2|12651.2|12652.9|12650.9|12653.2|12651.2|12652.2|12650.2|2
1654684460000|2022-06-08 10:34:20|12652.6|12650.6|12654.4|12652.4|12655.3|12653.3|12651.4|12649.4|25
1654684470000|2022-06-08 10:34:30|12654.3|12652.3|12653.9|12651.9|12654.3|12652.3|12652.9|12650.9|10
1654684480000|2022-06-08 10:34:40|12654.1|12652.1|12652.4|12650.4|12654.1|12652.1|12652.4|12650.4|3
1654684490000|2022-06-08 10:34:50|12652.6|12650.6|12652.3|12650.3|12653.4|12651.4|12652.3|12650.3|16
1654684500000|2022-06-08 10:35:00|12652.2|12650.2|12651.7|12649.7|12652.9|12650.9|12651.4|12649.4|3
1654684510000|2022-06-08 10:35:10|12652.2|12650.2|12651.9|12649.9|12652.2|12650.2|12651.8|12649.8|6
1654684520000|2022-06-08 10:35:20|12652.1|12650.1|12654.2|12652.2|12654.4|12652.4|12651.8|12649.8|10
1654684530000|2022-06-08 10:35:30|12654.3|12652.3|12653.2|12651.2|12654.7|12652.7|12652.7|12650.7|9
1654684540000|2022-06-08 10:35:40|12653.3|12651.3|12654.4|12652.4|12654.4|12652.4|12653.2|12651.2|1
1654684550000|2022-06-08 10:35:50|12654.3|12652.3|12655.4|12653.4|12655.7|12653.7|12654.2|12652.2|9
1654684560000|2022-06-08 10:36:00|12655.2|12653.2|12658.7|12656.7|12659.1|12657.1|12655.2|12653.2|39
1654684570000|2022-06-08 10:36:10|12658.8|12656.8|12658.4|12656.4|12659.1|12657.1|12657.9|12655.9|11
1654684580000|2022-06-08 10:36:20|12658.3|12656.3|12659.2|12657.2|12659.4|12657.4|12658.2|12656.2|36
1654684590000|2022-06-08 10:36:30|12659.3|12657.3|12658.1|12656.1|12659.3|12657.3|12658.1|12656.1|20
1654684600000|2022-06-08 10:36:40|12658.2|12656.2|12657.3|12655.3|12658.2|12656.2|12656.9|12654.9|20
1654684610000|2022-06-08 10:36:50|12655.9|12653.9|12654.7|12652.7|12656.3|12654.3|12654.7|12652.7|10
1654684620000|2022-06-08 10:37:00|12654.6|12652.6|12656.9|12654.9|12657.2|12655.2|12654.6|12652.6|13
1654684630000|2022-06-08 10:37:10|12657.1|12655.1|12655.2|12653.2|12657.4|12655.4|12654.9|12652.9|11
1654684640000|2022-06-08 10:37:20|12654.9|12652.9|12655.6|12653.6|12656.1|12654.1|12654.2|12652.2|12
1654684650000|2022-06-08 10:37:30|12655.7|12653.7|12656.1|12654.1|12657.2|12655.2|12655.7|12653.7|3
1654684660000|2022-06-08 10:37:40|12656.2|12654.2|12655.1|12653.1|12656.6|12654.6|12655.1|12653.1|5
1654684670000|2022-06-08 10:37:50|12654.9|12652.9|12654.6|12652.6|12654.9|12652.9|12654.4|12652.4|7
1654684680000|2022-06-08 10:38:00|12654.7|12652.7|12654.2|12652.2|12655.2|12653.2|12653.9|12651.9|7
1654684690000|2022-06-08 10:38:10|12654.1|12652.1|12655.4|12653.4|12655.4|12653.4|12653.9|12651.9|2
1654684700000|2022-06-08 10:38:20|12655.3|12653.3|12656.6|12654.6|12656.6|12654.6|12655.3|12653.3|7
1654684710000|2022-06-08 10:38:30|12656.4|12654.4|12657.6|12655.6|12659.3|12657.3|12656.3|12654.3|19
1654684720000|2022-06-08 10:38:40|12657.4|12655.4|12656.8|12654.8|12657.6|12655.6|12656.2|12654.2|7
1654684730000|2022-06-08 10:38:50|12656.4|12654.4|12656.7|12654.7|12657.4|12655.4|12656.4|12654.4|9
1654684740000|2022-06-08 10:39:00|12656.6|12654.6|12656.3|12654.3|12657.4|12655.4|12656.3|12654.3|3
1654684750000|2022-06-08 10:39:10|12656.2|12654.2|12656.9|12654.9|12657.8|12655.8|12656.2|12654.2|15
1654684760000|2022-06-08 10:39:20|12657.1|12655.1|12658.7|12656.7|12658.7|12656.7|12656.7|12654.7|6
1654684770000|2022-06-08 10:39:30|12658.6|12656.6|12663.1|12661.1|12663.6|12661.6|12657.3|12655.3|79
1654684780000|2022-06-08 10:39:40|12662.9|12660.9|12661.6|12659.6|12663.2|12661.2|12661.6|12659.6|32
1654684790000|2022-06-08 10:39:50|12661.4|12659.4|12660.9|12658.9|12662.1|12660.1|12660.9|12658.9|11
1654684800000|2022-06-08 10:40:00|12661.1|12659.1|12663.9|12661.9|12664.2|12662.2|12661.1|12659.1|29
1654684810000|2022-06-08 10:40:10|12662.7|12660.7|12662.7|12660.7|12663.8|12661.8|12662.4|12660.4|11
1654684820000|2022-06-08 10:40:20|12662.8|12660.8|12663.6|12661.6|12664.1|12662.1|12662.2|12660.2|16
1654684830000|2022-06-08 10:40:30|12663.9|12661.9|12666.6|12664.6|12667.2|12665.2|12663.9|12661.9|56
1654684840000|2022-06-08 10:40:40|12666.3|12664.3|12665.2|12663.2|12666.4|12664.4|12664.7|12662.7|37
1654684850000|2022-06-08 10:40:50|12665.1|12663.1|12664.2|12662.2|12665.2|12663.2|12662.9|12660.9|29
1654684860000|2022-06-08 10:41:00|12663.9|12661.9|12662.7|12660.7|12664.9|12662.9|12661.9|12659.9|52
1654684870000|2022-06-08 10:41:10|12663.1|12661.1|12664.1|12662.1|12664.2|12662.2|12663.1|12661.1|18
1654684880000|2022-06-08 10:41:20|12663.9|12661.9|12664.8|12662.8|12665.3|12663.3|12663.9|12661.9|11
1654684890000|2022-06-08 10:41:30|12664.9|12662.9|12663.6|12661.6|12664.9|12662.9|12663.3|12661.3|2
1654684900000|2022-06-08 10:41:40|12663.7|12661.7|12664.1|12662.1|12664.4|12662.4|12663.6|12661.6|11
1654684910000|2022-06-08 10:41:50|12664.2|12662.2|12664.8|12662.8|12664.9|12662.9|12663.9|12661.9|7
1654684920000|2022-06-08 10:42:00|12664.9|12662.9|12664.4|12662.4|12665.3|12663.3|12663.2|12661.2|44
1654684930000|2022-06-08 10:42:10|12664.3|12662.3|12664.8|12662.8|12665.8|12663.8|12664.1|12662.1|15
1654684940000|2022-06-08 10:42:20|12664.9|12662.9|12665.1|12663.1|12665.7|12663.7|12664.9|12662.9|10
1654684950000|2022-06-08 10:42:30|12665.2|12663.2|12665.9|12663.9|12666.4|12664.4|12665.2|12663.2|18
1654684960000|2022-06-08 10:42:40|12666.2|12664.2|12668.3|12666.3|12668.6|12666.6|12665.6|12663.6|45
1654684970000|2022-06-08 10:42:50|12668.4|12666.4|12665.2|12663.2|12668.4|12666.4|12665.2|12663.2|28
1654684980000|2022-06-08 10:43:00|12664.9|12662.9|12664.8|12662.8|12665.7|12663.7|12664.3|12662.3|16
1654684990000|2022-06-08 10:43:10|12664.7|12662.7|12664.7|12662.7|12664.7|12662.7|12663.9|12661.9|19
1654685000000|2022-06-08 10:43:20|12664.2|12662.2|12661.7|12659.7|12664.3|12662.3|12661.2|12659.2|31
1654685010000|2022-06-08 10:43:30|12661.8|12659.8|12659.2|12657.2|12661.8|12659.8|12659.2|12657.2|21
1654685020000|2022-06-08 10:43:40|12659.1|12657.1|12660.9|12658.9|12661.7|12659.7|12658.6|12656.6|46
1654685030000|2022-06-08 10:43:50|12661.1|12659.1|12660.8|12658.8|12661.2|12659.2|12660.6|12658.6|2
1654685040000|2022-06-08 10:44:00|12660.6|12658.6|12660.9|12658.9|12660.9|12658.9|12659.6|12657.6|16
1654685050000|2022-06-08 10:44:10|12661.1|12659.1|12663.4|12661.4|12663.4|12661.4|12660.8|12658.8|19
1654685060000|2022-06-08 10:44:20|12663.3|12661.3|12662.9|12660.9|12663.3|12661.3|12662.2|12660.2|10
1654685070000|2022-06-08 10:44:30|12662.8|12660.8|12664.4|12662.4|12664.6|12662.6|12662.2|12660.2|30
1654685080000|2022-06-08 10:44:40|12664.3|12662.3|12664.1|12662.1|12664.4|12662.4|12663.8|12661.8|2
1654685090000|2022-06-08 10:44:50|12664.9|12662.9|12664.2|12662.2|12665.1|12663.1|12663.8|12661.8|12
1654685100000|2022-06-08 10:45:00|12664.1|12662.1|12664.3|12662.3|12664.3|12662.3|12663.9|12661.9|4
1654685110000|2022-06-08 10:45:10|12664.2|12662.2|12662.4|12660.4|12664.3|12662.3|12662.3|12660.3|7
1654685120000|2022-06-08 10:45:20|12663.2|12661.2|12663.9|12661.9|12664.6|12662.6|12662.6|12660.6|45
1654685130000|2022-06-08 10:45:30|12663.8|12661.8|12662.4|12660.4|12663.9|12661.9|12660.8|12658.8|16
1654685140000|2022-06-08 10:45:40|12662.7|12660.7|12661.2|12659.2|12662.7|12660.7|12660.4|12658.4|5
1654685150000|2022-06-08 10:45:50|12661.8|12659.8|12662.8|12660.8|12662.9|12660.9|12661.8|12659.8|12
1654685160000|2022-06-08 10:46:00|12663.1|12661.1|12661.8|12659.8|12663.1|12661.1|12661.8|12659.8|1
1654685170000|2022-06-08 10:46:10|12660.4|12658.4|12660.8|12658.8|12661.4|12659.4|12659.7|12657.7|34
1654685180000|2022-06-08 10:46:20|12660.9|12658.9|12661.7|12659.7|12661.9|12659.9|12660.9|12658.9|13
1654685190000|2022-06-08 10:46:30|12661.8|12659.8|12661.2|12659.2|12661.8|12659.8|12661.2|12659.2|1
1654685200000|2022-06-08 10:46:40|12664.1|12662.1|12666.2|12664.2|12666.4|12664.4|12664.1|12662.1|59
1654685210000|2022-06-08 10:46:50|12666.3|12664.3|12667.8|12665.8|12667.8|12665.8|12665.8|12663.8|17
1654685220000|2022-06-08 10:47:00|12668.3|12666.3|12669.9|12667.9|12670.3|12668.3|12668.1|12666.1|69
1654685230000|2022-06-08 10:47:10|12670.1|12668.1|12668.1|12666.1|12670.1|12668.1|12667.6|12665.6|21
1654685240000|2022-06-08 10:47:20|12668.2|12666.2|12669.4|12667.4|12669.6|12667.6|12668.2|12666.2|28
1654685250000|2022-06-08 10:47:30|12669.8|12667.8|12669.2|12667.2|12670.7|12668.7|12669.2|12667.2|60
1654685260000|2022-06-08 10:47:40|12669.3|12667.3|12669.4|12667.4|12669.6|12667.6|12667.8|12665.8|24
1654685270000|2022-06-08 10:47:50|12669.6|12667.6|12669.9|12667.9|12669.9|12667.9|12667.7|12665.7|15
1654685280000|2022-06-08 10:48:00|12669.8|12667.8|12673.1|12671.1|12673.1|12671.1|12669.7|12667.7|51
1654685290000|2022-06-08 10:48:10|12672.9|12670.9|12672.9|12670.9|12674.1|12672.1|12672.3|12670.3|47
1654685300000|2022-06-08 10:48:20|12672.8|12670.8|12674.3|12672.3|12674.3|12672.3|12671.4|12669.4|41
1654685310000|2022-06-08 10:48:30|12674.2|12672.2|12673.8|12671.8|12675.2|12673.2|12673.8|12671.8|69
1654685320000|2022-06-08 10:48:40|12674.3|12672.3|12674.7|12672.7|12674.9|12672.9|12674.3|12672.3|27
1654685330000|2022-06-08 10:48:50|12674.8|12672.8|12674.2|12672.2|12675.6|12673.6|12673.3|12671.3|29
1654685340000|2022-06-08 10:49:00|12674.3|12672.3|12674.1|12672.1|12674.8|12672.8|12671.9|12669.9|35
1654685350000|2022-06-08 10:49:10|12674.4|12672.4|12673.8|12671.8|12674.4|12672.4|12673.7|12671.7|6
1654685360000|2022-06-08 10:49:20|12674.2|12672.2|12675.1|12673.1|12675.1|12673.1|12673.9|12671.9|24
1654685370000|2022-06-08 10:49:30|12675.6|12673.6|12675.1|12673.1|12675.8|12673.8|12674.8|12672.8|28
1654685380000|2022-06-08 10:49:40|12674.9|12672.9|12675.6|12673.6|12675.9|12673.9|12674.9|12672.9|23
1654685390000|2022-06-08 10:49:50|12675.4|12673.4|12678.2|12676.2|12678.6|12676.6|12674.8|12672.8|69
1654685400000|2022-06-08 10:50:00|12678.1|12676.1|12677.1|12675.1|12678.4|12676.4|12676.1|12674.1|35
1654685410000|2022-06-08 10:50:10|12676.9|12674.9|12676.4|12674.4|12677.1|12675.1|12675.8|12673.8|22
1654685420000|2022-06-08 10:50:20|12676.3|12674.3|12675.2|12673.2|12676.3|12674.3|12675.2|12673.2|8
1654685430000|2022-06-08 10:50:30|12675.1|12673.1|12673.3|12671.3|12675.2|12673.2|12673.3|12671.3|25
1654685440000|2022-06-08 10:50:40|12673.2|12671.2|12671.8|12669.8|12673.6|12671.6|12671.8|12669.8|51
1654685450000|2022-06-08 10:50:50|12670.9|12668.9|12673.1|12671.1|12673.1|12671.1|12670.8|12668.8|28
1654685460000|2022-06-08 10:51:00|12673.2|12671.2|12674.7|12672.7|12676.1|12674.1|12673.2|12671.2|73
1654685470000|2022-06-08 10:51:10|12674.6|12672.6|12672.8|12670.8|12674.6|12672.6|12672.8|12670.8|15
1654685480000|2022-06-08 10:51:20|12672.7|12670.7|12673.1|12671.1|12673.4|12671.4|12672.4|12670.4|6
1654685490000|2022-06-08 10:51:30|12673.2|12671.2|12674.9|12672.9|12675.2|12673.2|12673.1|12671.1|9
1654685500000|2022-06-08 10:51:40|12675.1|12673.1|12674.7|12672.7|12675.2|12673.2|12674.3|12672.3|3
1654685510000|2022-06-08 10:51:50|12674.6|12672.6|12676.9|12674.9|12677.1|12675.1|12674.4|12672.4|24
1654685520000|2022-06-08 10:52:00|12677.1|12675.1|12675.8|12673.8|12677.4|12675.4|12675.6|12673.6|11
1654685530000|2022-06-08 10:52:10|12676.2|12674.2|12678.2|12676.2|12678.3|12676.3|12675.3|12673.3|17
1654685540000|2022-06-08 10:52:20|12678.1|12676.1|12678.1|12676.1|12679.1|12677.1|12677.4|12675.4|26
1654685550000|2022-06-08 10:52:30|12678.2|12676.2|12678.7|12676.7|12679.3|12677.3|12678.1|12676.1|27
1654685560000|2022-06-08 10:52:40|12678.8|12676.8|12679.2|12677.2|12679.3|12677.3|12678.3|12676.3|28
1654685570000|2022-06-08 10:52:50|12679.4|12677.4|12681.3|12679.3|12681.4|12679.4|12678.8|12676.8|42
1654685580000|2022-06-08 10:53:00|12683.1|12681.1|12683.3|12681.3|12684.8|12682.8|12682.4|12680.4|232
1654685590000|2022-06-08 10:53:10|12683.4|12681.4|12683.9|12681.9|12685.3|12683.3|12683.4|12681.4|46
1654685600000|2022-06-08 10:53:20|12684.1|12682.1|12686.9|12684.9|12688.2|12686.2|12683.9|12681.9|103
1654685610000|2022-06-08 10:53:30|12686.8|12684.8|12686.4|12684.4|12687.1|12685.1|12685.8|12683.8|40
1654685620000|2022-06-08 10:53:40|12686.3|12684.3|12683.6|12681.6|12687.4|12685.4|12683.3|12681.3|37
1654685630000|2022-06-08 10:53:50|12683.4|12681.4|12684.8|12682.8|12685.4|12683.4|12682.8|12680.8|31
1654685640000|2022-06-08 10:54:00|12684.9|12682.9|12689.1|12687.1|12689.8|12687.8|12684.8|12682.8|84
1654685650000|2022-06-08 10:54:10|12689.3|12687.3|12690.6|12688.6|12690.6|12688.6|12687.7|12685.7|64
1654685660000|2022-06-08 10:54:20|12690.8|12688.8|12691.3|12689.3|12692.1|12690.1|12690.2|12688.2|67
1654685670000|2022-06-08 10:54:30|12691.4|12689.4|12689.4|12687.4|12692.2|12690.2|12688.3|12686.3|54
1654685680000|2022-06-08 10:54:40|12688.8|12686.8|12692.9|12690.9|12694.3|12692.3|12688.8|12686.8|209
1654685690000|2022-06-08 10:54:50|12693.1|12691.1|12693.2|12691.2|12694.3|12692.3|12692.2|12690.2|38
1654685700000|2022-06-08 10:55:00|12693.1|12691.1|12692.2|12690.2|12693.8|12691.8|12692.1|12690.1|45
1654685710000|2022-06-08 10:55:10|12692.3|12690.3|12693.6|12691.6|12694.7|12692.7|12692.1|12690.1|69
1654685720000|2022-06-08 10:55:20|12693.3|12691.3|12692.9|12690.9|12693.4|12691.4|12692.4|12690.4|27
1654685730000|2022-06-08 10:55:30|12692.4|12690.4|12691.6|12689.6|12693.2|12691.2|12691.1|12689.1|33
1654685740000|2022-06-08 10:55:40|12691.4|12689.4|12691.7|12689.7|12691.9|12689.9|12690.7|12688.7|23
1654685750000|2022-06-08 10:55:50|12691.6|12689.6|12693.4|12691.4|12693.6|12691.6|12691.2|12689.2|23
1654685760000|2022-06-08 10:56:00|12693.3|12691.3|12693.2|12691.2|12694.6|12692.6|12693.2|12691.2|37
1654685770000|2022-06-08 10:56:10|12693.1|12691.1|12691.9|12689.9|12693.1|12691.1|12691.6|12689.6|20
1654685780000|2022-06-08 10:56:20|12691.8|12689.8|12690.9|12688.9|12691.8|12689.8|12690.7|12688.7|6
1654685790000|2022-06-08 10:56:30|12691.1|12689.1|12689.1|12687.1|12691.2|12689.2|12689.1|12687.1|18
1654685800000|2022-06-08 10:56:40|12689.2|12687.2|12690.4|12688.4|12690.7|12688.7|12688.8|12686.8|39
1654685810000|2022-06-08 10:56:50|12690.3|12688.3|12690.8|12688.8|12690.9|12688.9|12689.9|12687.9|10
1654685820000|2022-06-08 10:57:00|12690.9|12688.9|12690.3|12688.3|12691.2|12689.2|12690.2|12688.2|19
1654685830000|2022-06-08 10:57:10|12690.4|12688.4|12691.6|12689.6|12692.6|12690.6|12690.4|12688.4|30
1654685840000|2022-06-08 10:57:20|12691.7|12689.7|12690.8|12688.8|12692.4|12690.4|12690.6|12688.6|6
1654685850000|2022-06-08 10:57:30|12690.9|12688.9|12690.7|12688.7|12691.4|12689.4|12690.4|12688.4|5
1654685860000|2022-06-08 10:57:40|12690.8|12688.8|12688.8|12686.8|12690.8|12688.8|12688.8|12686.8|8
1654685870000|2022-06-08 10:57:50|12688.7|12686.7|12688.2|12686.2|12689.1|12687.1|12688.1|12686.1|27
1654685880000|2022-06-08 10:58:00|12688.1|12686.1|12689.4|12687.4|12689.4|12687.4|12688.1|12686.1|26
1654685890000|2022-06-08 10:58:10|12689.6|12687.6|12688.7|12686.7|12689.6|12687.6|12688.7|12686.7|8
1654685900000|2022-06-08 10:58:20|12688.8|12686.8|12689.2|12687.2|12689.4|12687.4|12688.8|12686.8|12
1654685910000|2022-06-08 10:58:30|12689.4|12687.4|12689.3|12687.3|12689.4|12687.4|12688.9|12686.9|10
1654685920000|2022-06-08 10:58:40|12690.1|12688.1|12689.3|12687.3|12690.1|12688.1|12689.3|12687.3|17
1654685930000|2022-06-08 10:58:50|12689.6|12687.6|12687.7|12685.7|12689.7|12687.7|12685.8|12683.8|80
1654685940000|2022-06-08 10:59:00|12687.4|12685.4|12689.3|12687.3|12689.7|12687.7|12686.8|12684.8|44
1654685950000|2022-06-08 10:59:10|12689.1|12687.1|12688.3|12686.3|12689.2|12687.2|12688.1|12686.1|6
1654685960000|2022-06-08 10:59:20|12688.4|12686.4|12689.6|12687.6|12689.6|12687.6|12688.4|12686.4|7
1654685970000|2022-06-08 10:59:30|12689.4|12687.4|12689.1|12687.1|12689.4|12687.4|12688.4|12686.4|4
1654685980000|2022-06-08 10:59:40|12689.4|12687.4|12688.8|12686.8|12689.8|12687.8|12688.7|12686.7|21
1654685990000|2022-06-08 10:59:50|12688.4|12686.4|12688.2|12686.2|12688.9|12686.9|12687.9|12685.9|25
1654686000000|2022-06-08 11:00:00|12688.7|12686.7|12685.9|12683.9|12689.2|12687.2|12685.8|12683.8|60
1654686010000|2022-06-08 11:00:10|12685.8|12683.8|12684.4|12682.4|12685.8|12683.8|12682.6|12680.6|94
1654686020000|2022-06-08 11:00:20|12684.3|12682.3|12683.8|12681.8|12684.7|12682.7|12683.2|12681.2|89
1654686030000|2022-06-08 11:00:30|12683.6|12681.6|12682.8|12680.8|12683.9|12681.9|12682.8|12680.8|19
1654686040000|2022-06-08 11:00:40|12682.7|12680.7|12683.8|12681.8|12684.2|12682.2|12682.7|12680.7|28
1654686050000|2022-06-08 11:00:50|12683.6|12681.6|12683.1|12681.1|12683.8|12681.8|12682.8|12680.8|12
1654686060000|2022-06-08 11:01:00|12682.9|12680.9|12683.6|12681.6|12683.9|12681.9|12682.9|12680.9|23
1654686070000|2022-06-08 11:01:10|12683.2|12681.2|12684.1|12682.1|12684.1|12682.1|12683.1|12681.1|11
1654686080000|2022-06-08 11:01:20|12683.2|12681.2|12680.2|12678.2|12683.6|12681.6|12679.7|12677.7|58
1654686090000|2022-06-08 11:01:30|12680.7|12678.7|12682.8|12680.8|12682.8|12680.8|12680.7|12678.7|23
1654686100000|2022-06-08 11:01:40|12682.6|12680.6|12682.7|12680.7|12683.8|12681.8|12682.3|12680.3|15
1654686110000|2022-06-08 11:01:50|12682.6|12680.6|12681.6|12679.6|12682.6|12680.6|12681.4|12679.4|3
1654686120000|2022-06-08 11:02:00|12681.4|12679.4|12681.2|12679.2|12681.7|12679.7|12680.4|12678.4|21
1654686130000|2022-06-08 11:02:10|12680.8|12678.8|12680.6|12678.6|12681.3|12679.3|12680.3|12678.3|19
1654686140000|2022-06-08 11:02:20|12680.4|12678.4|12678.3|12676.3|12680.6|12678.6|12678.3|12676.3|36
1654686150000|2022-06-08 11:02:30|12678.4|12676.4|12680.4|12678.4|12680.6|12678.6|12678.3|12676.3|22
1654686160000|2022-06-08 11:02:40|12680.6|12678.6|12679.8|12677.8|12680.6|12678.6|12679.7|12677.7|4
1654686170000|2022-06-08 11:02:50|12680.1|12678.1|12680.2|12678.2|12680.8|12678.8|12679.2|12677.2|27
1654686180000|2022-06-08 11:03:00|12679.8|12677.8|12679.4|12677.4|12679.8|12677.8|12679.1|12677.1|8
1654686190000|2022-06-08 11:03:10|12679.3|12677.3|12679.1|12677.1|12679.3|12677.3|12678.4|12676.4|11
1654686200000|2022-06-08 11:03:20|12678.9|12676.9|12677.3|12675.3|12679.1|12677.1|12677.3|12675.3|36
1654686210000|2022-06-08 11:03:30|12677.6|12675.6|12680.2|12678.2|12680.2|12678.2|12675.9|12673.9|55
1654686220000|2022-06-08 11:03:40|12680.1|12678.1|12680.7|12678.7|12680.7|12678.7|12679.8|12677.8|11
1654686230000|2022-06-08 11:03:50|12681.1|12679.1|12682.2|12680.2|12682.3|12680.3|12680.4|12678.4|31
1654686240000|2022-06-08 11:04:00|12682.3|12680.3|12682.8|12680.8|12683.2|12681.2|12681.6|12679.6|22
1654686250000|2022-06-08 11:04:10|12682.7|12680.7|12682.8|12680.8|12683.1|12681.1|12682.6|12680.6|7
1654686260000|2022-06-08 11:04:20|12682.9|12680.9|12683.1|12681.1|12683.4|12681.4|12682.6|12680.6|20
1654686270000|2022-06-08 11:04:30|12683.4|12681.4|12683.1|12681.1|12683.4|12681.4|12682.6|12680.6|3
1654686280000|2022-06-08 11:04:40|12683.7|12681.7|12681.7|12679.7|12683.8|12681.8|12681.6|12679.6|16
1654686290000|2022-06-08 11:04:50|12681.6|12679.6|12680.6|12678.6|12681.6|12679.6|12680.2|12678.2|15
1654686300000|2022-06-08 11:05:00|12680.4|12678.4|12682.6|12680.6|12682.6|12680.6|12680.3|12678.3|26
1654686310000|2022-06-08 11:05:10|12682.2|12680.2|12681.6|12679.6|12682.9|12680.9|12681.4|12679.4|23
1654686320000|2022-06-08 11:05:20|12681.4|12679.4|12681.7|12679.7|12681.7|12679.7|12679.9|12677.9|39
1654686330000|2022-06-08 11:05:30|12681.4|12679.4|12681.1|12679.1|12681.7|12679.7|12681.1|12679.1|15
1654686340000|2022-06-08 11:05:40|12681.2|12679.2|12682.4|12680.4|12682.4|12680.4|12680.8|12678.8|12
1654686350000|2022-06-08 11:05:50|12682.3|12680.3|12681.3|12679.3|12682.3|12680.3|12681.1|12679.1|7
1654686360000|2022-06-08 11:06:00|12681.7|12679.7|12680.7|12678.7|12681.8|12679.8|12680.7|12678.7|15
1654686370000|2022-06-08 11:06:10|12680.8|12678.8|12681.1|12679.1|12681.1|12679.1|12680.3|12678.3|13
1654686380000|2022-06-08 11:06:20|12680.9|12678.9|12680.3|12678.3|12681.2|12679.2|12680.2|12678.2|14
1654686390000|2022-06-08 11:06:30|12680.2|12678.2|12679.3|12677.3|12680.2|12678.2|12678.7|12676.7|19
1654686400000|2022-06-08 11:06:40|12679.2|12677.2|12679.2|12677.2|12681.3|12679.3|12679.2|12677.2|18
1654686410000|2022-06-08 11:06:50|12678.8|12676.8|12680.7|12678.7|12680.7|12678.7|12678.7|12676.7|11
1654686420000|2022-06-08 11:07:00|12680.6|12678.6|12682.4|12680.4|12682.8|12680.8|12680.2|12678.2|31
1654686430000|2022-06-08 11:07:10|12681.9|12679.9|12680.9|12678.9|12683.8|12681.8|12680.9|12678.9|16
1654686440000|2022-06-08 11:07:20|12681.1|12679.1|12682.9|12680.9|12682.9|12680.9|12681.1|12679.1|7
1654686450000|2022-06-08 11:07:30|12682.6|12680.6|12683.1|12681.1|12684.1|12682.1|12681.7|12679.7|18
1654686460000|2022-06-08 11:07:40|12683.2|12681.2|12681.2|12679.2|12683.3|12681.3|12680.8|12678.8|20
1654686470000|2022-06-08 11:07:50|12681.1|12679.1|12680.8|12678.8|12681.9|12679.9|12680.6|12678.6|7
1654686480000|2022-06-08 11:08:00|12680.9|12678.9|12681.7|12679.7|12682.9|12680.9|12680.9|12678.9|8
1654686490000|2022-06-08 11:08:10|12681.6|12679.6|12681.3|12679.3|12681.6|12679.6|12681.3|12679.3|10
1654686500000|2022-06-08 11:08:20|12681.4|12679.4|12681.7|12679.7|12681.9|12679.9|12681.3|12679.3|7
1654686510000|2022-06-08 11:08:30|12680.8|12678.8|12681.4|12679.4|12681.4|12679.4|12679.8|12677.8|45
1654686520000|2022-06-08 11:08:40|12681.2|12679.2|12681.4|12679.4|12681.7|12679.7|12681.2|12679.2|2
1654686530000|2022-06-08 11:08:50|12681.3|12679.3|12681.1|12679.1|12681.3|12679.3|12679.8|12677.8|9
1654686540000|2022-06-08 11:09:00|12680.9|12678.9|12682.3|12680.3|12682.7|12680.7|12680.7|12678.7|12
1654686550000|2022-06-08 11:09:10|12682.1|12680.1|12682.6|12680.6|12682.6|12680.6|12681.9|12679.9|1
1654686560000|2022-06-08 11:09:20|12682.4|12680.4|12681.9|12679.9|12682.6|12680.6|12681.7|12679.7|3
1654686570000|2022-06-08 11:09:30|12682.2|12680.2|12684.1|12682.1|12684.7|12682.7|12682.2|12680.2|13
1654686580000|2022-06-08 11:09:40|12684.2|12682.2|12684.1|12682.1|12684.2|12682.2|12683.6|12681.6|4
1654686590000|2022-06-08 11:09:50|12684.2|12682.2|12683.6|12681.6|12684.2|12682.2|12683.4|12681.4|6
1654686600000|2022-06-08 11:10:00|12683.7|12681.7|12682.1|12680.1|12683.7|12681.7|12681.7|12679.7|10
1654686610000|2022-06-08 11:10:10|12681.9|12679.9|12682.2|12680.2|12682.2|12680.2|12681.7|12679.7|3
1654686620000|2022-06-08 11:10:20|12682.1|12680.1|12682.2|12680.2|12682.6|12680.6|12681.8|12679.8|8
1654686630000|2022-06-08 11:10:30|12682.1|12680.1|12682.6|12680.6|12682.6|12680.6|12681.9|12679.9|13
1654686640000|2022-06-08 11:10:40|12682.4|12680.4|12681.6|12679.6|12682.9|12680.9|12681.4|12679.4|23
1654686650000|2022-06-08 11:10:50|12681.7|12679.7|12681.7|12679.7|12682.3|12680.3|12681.3|12679.3|9
1654686660000|2022-06-08 11:11:00|12681.3|12679.3|12683.4|12681.4|12683.4|12681.4|12681.1|12679.1|23
1654686670000|2022-06-08 11:11:10|12683.6|12681.6|12683.3|12681.3|12684.6|12682.6|12683.3|12681.3|23
1654686680000|2022-06-08 11:11:20|12683.4|12681.4|12683.8|12681.8|12685.1|12683.1|12683.4|12681.4|11
1654686690000|2022-06-08 11:11:30|12683.7|12681.7|12684.1|12682.1|12684.6|12682.6|12683.7|12681.7|6
1654686700000|2022-06-08 11:11:40|12684.2|12682.2|12687.9|12685.9|12687.9|12685.9|12684.2|12682.2|41
1654686710000|2022-06-08 11:11:50|12688.2|12686.2|12687.6|12685.6|12689.1|12687.1|12687.2|12685.2|84
1654686720000|2022-06-08 11:12:00|12687.4|12685.4|12689.4|12687.4|12690.3|12688.3|12687.4|12685.4|47
1654686730000|2022-06-08 11:12:10|12689.3|12687.3|12691.2|12689.2|12692.6|12690.6|12689.1|12687.1|35
1654686740000|2022-06-08 11:12:20|12691.1|12689.1|12691.7|12689.7|12692.2|12690.2|12691.1|12689.1|16
1654686750000|2022-06-08 11:12:30|12691.8|12689.8|12691.8|12689.8|12692.3|12690.3|12691.6|12689.6|12
1654686760000|2022-06-08 11:12:40|12691.9|12689.9|12693.1|12691.1|12693.1|12691.1|12690.9|12688.9|36
1654686770000|2022-06-08 11:12:50|12692.9|12690.9|12695.1|12693.1|12695.1|12693.1|12692.8|12690.8|66
1654686780000|2022-06-08 11:13:00|12694.9|12692.9|12694.6|12692.6|12697.2|12695.2|12693.9|12691.9|188
1654686790000|2022-06-08 11:13:10|12694.4|12692.4|12695.6|12693.6|12695.7|12693.7|12694.3|12692.3|36
1654686800000|2022-06-08 11:13:20|12695.4|12693.4|12694.6|12692.6|12696.1|12694.1|12694.6|12692.6|43
1654686810000|2022-06-08 11:13:30|12694.7|12692.7|12694.8|12692.8|12695.3|12693.3|12694.6|12692.6|9
1654686820000|2022-06-08 11:13:40|12694.7|12692.7|12695.8|12693.8|12696.1|12694.1|12694.2|12692.2|32
1654686830000|2022-06-08 11:13:50|12695.9|12693.9|12695.1|12693.1|12697.1|12695.1|12695.1|12693.1|70
1654686840000|2022-06-08 11:14:00|12694.9|12692.9|12695.2|12693.2|12695.3|12693.3|12694.1|12692.1|26
1654686850000|2022-06-08 11:14:10|12695.3|12693.3|12697.4|12695.4|12697.4|12695.4|12694.8|12692.8|47
1654686860000|2022-06-08 11:14:20|12697.3|12695.3|12695.7|12693.7|12698.1|12696.1|12695.7|12693.7|44
1654686870000|2022-06-08 11:14:30|12695.4|12693.4|12695.6|12693.6|12695.7|12693.7|12695.1|12693.1|11
1654686880000|2022-06-08 11:14:40|12695.4|12693.4|12695.1|12693.1|12695.8|12693.8|12694.9|12692.9|10
1654686890000|2022-06-08 11:14:50|12695.3|12693.3|12695.9|12693.9|12696.3|12694.3|12694.7|12692.7|17
1654686900000|2022-06-08 11:15:00|12695.8|12693.8|12696.8|12694.8|12697.7|12695.7|12695.8|12693.8|41
1654686910000|2022-06-08 11:15:10|12696.9|12694.9|12694.8|12692.8|12697.6|12695.6|12694.2|12692.2|73
1654686920000|2022-06-08 11:15:20|12694.9|12692.9|12692.6|12690.6|12694.9|12692.9|12691.8|12689.8|47
1654686930000|2022-06-08 11:15:30|12692.7|12690.7|12692.3|12690.3|12692.8|12690.8|12691.4|12689.4|33
1654686940000|2022-06-08 11:15:40|12692.2|12690.2|12694.2|12692.2|12694.4|12692.4|12691.7|12689.7|33
1654686950000|2022-06-08 11:15:50|12694.1|12692.1|12696.3|12694.3|12697.1|12695.1|12693.9|12691.9|61
1654686960000|2022-06-08 11:16:00|12696.2|12694.2|12695.7|12693.7|12696.6|12694.6|12695.4|12693.4|16
1654686970000|2022-06-08 11:16:10|12695.6|12693.6|12695.4|12693.4|12695.8|12693.8|12694.3|12692.3|10
1654686980000|2022-06-08 11:16:20|12695.2|12693.2|12695.7|12693.7|12695.9|12693.9|12694.9|12692.9|17
1654686990000|2022-06-08 11:16:30|12695.8|12693.8|12693.9|12691.9|12695.8|12693.8|12693.9|12691.9|22
1654687000000|2022-06-08 11:16:40|12693.7|12691.7|12694.7|12692.7|12694.7|12692.7|12693.6|12691.6|3
1654687010000|2022-06-08 11:16:50|12694.6|12692.6|12694.3|12692.3|12695.3|12693.3|12694.3|12692.3|51
1654687020000|2022-06-08 11:17:00|12694.4|12692.4|12692.7|12690.7|12694.9|12692.9|12692.4|12690.4|9
1654687030000|2022-06-08 11:17:10|12692.6|12690.6|12692.3|12690.3|12692.7|12690.7|12692.3|12690.3|12
1654687040000|2022-06-08 11:17:20|12692.4|12690.4|12693.3|12691.3|12693.3|12691.3|12692.3|12690.3|6
1654687050000|2022-06-08 11:17:30|12693.2|12691.2|12694.2|12692.2|12694.6|12692.6|12693.2|12691.2|7
1654687060000|2022-06-08 11:17:40|12694.3|12692.3|12696.6|12694.6|12696.6|12694.6|12694.3|12692.3|27
1654687070000|2022-06-08 11:17:50|12696.4|12694.4|12696.2|12694.2|12696.4|12694.4|12695.3|12693.3|14
1654687080000|2022-06-08 11:18:00|12696.1|12694.1|12696.6|12694.6|12697.1|12695.1|12695.3|12693.3|19
1654687090000|2022-06-08 11:18:10|12696.4|12694.4|12697.1|12695.1|12697.4|12695.4|12695.3|12693.3|30
1654687100000|2022-06-08 11:18:20|12696.9|12694.9|12696.4|12694.4|12697.6|12695.6|12695.9|12693.9|8
1654687110000|2022-06-08 11:18:30|12695.6|12693.6|12695.9|12693.9|12696.7|12694.7|12695.3|12693.3|28
1654687120000|2022-06-08 11:18:40|12696.3|12694.3|12697.2|12695.2|12698.1|12696.1|12695.6|12693.6|70
1654687130000|2022-06-08 11:18:50|12697.3|12695.3|12697.6|12695.6|12698.4|12696.4|12697.1|12695.1|83
1654687140000|2022-06-08 11:19:00|12697.7|12695.7|12697.1|12695.1|12698.2|12696.2|12696.6|12694.6|39
1654687150000|2022-06-08 11:19:10|12696.9|12694.9|12695.7|12693.7|12696.9|12694.9|12695.6|12693.6|8
1654687160000|2022-06-08 11:19:20|12696.3|12694.3|12695.3|12693.3|12696.7|12694.7|12694.8|12692.8|35
1654687170000|2022-06-08 11:19:30|12695.2|12693.2|12695.1|12693.1|12695.6|12693.6|12694.4|12692.4|39
1654687180000|2022-06-08 11:19:40|12694.9|12692.9|12695.4|12693.4|12695.4|12693.4|12694.9|12692.9|4
1654687190000|2022-06-08 11:19:50|12694.8|12692.8|12694.3|12692.3|12695.4|12693.4|12694.2|12692.2|20
1654687200000|2022-06-08 11:20:00|12694.2|12692.2|12694.1|12692.1|12694.3|12692.3|12693.2|12691.2|27
1654687210000|2022-06-08 11:20:10|12694.3|12692.3|12693.9|12691.9|12694.9|12692.9|12693.6|12691.6|11
1654687220000|2022-06-08 11:20:20|12694.2|12692.2|12694.9|12692.9|12695.3|12693.3|12694.1|12692.1|9
1654687230000|2022-06-08 11:20:30|12694.8|12692.8|12694.9|12692.9|12695.1|12693.1|12694.6|12692.6|3
1654687240000|2022-06-08 11:20:40|12695.1|12693.1|12696.4|12694.4|12697.1|12695.1|12694.9|12692.9|25
1654687250000|2022-06-08 11:20:50|12696.6|12694.6|12696.4|12694.4|12696.6|12694.6|12696.3|12694.3|4
1654687260000|2022-06-08 11:21:00|12696.6|12694.6|12695.2|12693.2|12696.6|12694.6|12694.9|12692.9|16
1654687270000|2022-06-08 11:21:10|12695.1|12693.1|12694.7|12692.7|12695.2|12693.2|12694.7|12692.7|25
1654687280000|2022-06-08 11:21:20|12694.6|12692.6|12693.4|12691.4|12694.7|12692.7|12693.3|12691.3|20
1654687290000|2022-06-08 11:21:30|12693.3|12691.3|12692.2|12690.2|12694.1|12692.1|12692.2|12690.2|34
1654687300000|2022-06-08 11:21:40|12692.1|12690.1|12692.3|12690.3|12693.6|12691.6|12692.1|12690.1|41
1654687310000|2022-06-08 11:21:50|12692.4|12690.4|12692.3|12690.3|12693.6|12691.6|12691.6|12689.6|20
1654687320000|2022-06-08 11:22:00|12692.2|12690.2|12692.7|12690.7|12693.1|12691.1|12692.1|12690.1|8
1654687330000|2022-06-08 11:22:10|12692.6|12690.6|12693.4|12691.4|12693.4|12691.4|12692.4|12690.4|5
1654687340000|2022-06-08 11:22:20|12693.3|12691.3|12691.3|12689.3|12693.3|12691.3|12690.2|12688.2|43
1654687350000|2022-06-08 11:22:30|12691.2|12689.2|12690.9|12688.9|12691.4|12689.4|12690.8|12688.8|9
1654687360000|2022-06-08 11:22:40|12691.2|12689.2|12690.8|12688.8|12691.2|12689.2|12690.7|12688.7|8
1654687370000|2022-06-08 11:22:50|12690.7|12688.7|12688.3|12686.3|12690.9|12688.9|12688.2|12686.2|60
1654687380000|2022-06-08 11:23:00|12688.8|12686.8|12689.6|12687.6|12690.2|12688.2|12688.8|12686.8|43
1654687390000|2022-06-08 11:23:10|12689.4|12687.4|12690.3|12688.3|12690.7|12688.7|12689.2|12687.2|14
1654687400000|2022-06-08 11:23:20|12690.6|12688.6|12691.3|12689.3|12691.9|12689.9|12690.4|12688.4|12
1654687410000|2022-06-08 11:23:30|12691.4|12689.4|12691.8|12689.8|12691.8|12689.8|12690.8|12688.8|2
1654687420000|2022-06-08 11:23:40|12691.2|12689.2|12690.7|12688.7|12691.2|12689.2|12689.9|12687.9|19
1654687430000|2022-06-08 11:23:50|12691.4|12689.4|12691.4|12689.4|12691.8|12689.8|12691.1|12689.1|9
1654687440000|2022-06-08 11:24:00|12691.3|12689.3|12689.9|12687.9|12691.4|12689.4|12689.9|12687.9|4
1654687450000|2022-06-08 11:24:10|12690.1|12688.1|12691.3|12689.3|12691.3|12689.3|12689.9|12687.9|10
1654687460000|2022-06-08 11:24:20|12691.4|12689.4|12691.6|12689.6|12692.4|12690.4|12691.3|12689.3|8
1654687470000|2022-06-08 11:24:30|12691.7|12689.7|12692.6|12690.6|12692.6|12690.6|12691.6|12689.6|2
1654687480000|2022-06-08 11:24:40|12692.3|12690.3|12692.6|12690.6|12693.3|12691.3|12692.2|12690.2|8
1654687490000|2022-06-08 11:24:50|12692.7|12690.7|12692.7|12690.7|12693.2|12691.2|12692.6|12690.6|2
1654687500000|2022-06-08 11:25:00|12692.6|12690.6|12692.2|12690.2|12692.6|12690.6|12692.1|12690.1|6
1654687510000|2022-06-08 11:25:10|12692.1|12690.1|12692.7|12690.7|12692.8|12690.8|12691.9|12689.9|4
1654687520000|2022-06-08 11:25:20|12692.8|12690.8|12693.7|12691.7|12694.3|12692.3|12692.8|12690.8|20
1654687530000|2022-06-08 11:25:30|12693.8|12691.8|12695.6|12693.6|12695.7|12693.7|12693.8|12691.8|26
1654687540000|2022-06-08 11:25:40|12695.4|12693.4|12693.6|12691.6|12695.6|12693.6|12693.3|12691.3|37
1654687550000|2022-06-08 11:25:50|12693.2|12691.2|12693.4|12691.4|12694.1|12692.1|12693.1|12691.1|11
1654687560000|2022-06-08 11:26:00|12693.6|12691.6|12694.9|12692.9|12696.6|12694.6|12693.6|12691.6|41
1654687570000|2022-06-08 11:26:10|12694.8|12692.8|12694.1|12692.1|12694.8|12692.8|12693.9|12691.9|10
1654687580000|2022-06-08 11:26:20|12693.3|12691.3|12693.7|12691.7|12694.4|12692.4|12693.3|12691.3|11
1654687590000|2022-06-08 11:26:30|12693.6|12691.6|12694.1|12692.1|12694.4|12692.4|12693.6|12691.6|3
1654687600000|2022-06-08 11:26:40|12695.9|12693.9|12695.6|12693.6|12696.2|12694.2|12695.4|12693.4|25
1654687610000|2022-06-08 11:26:50|12695.4|12693.4|12699.6|12697.6|12699.8|12697.8|12695.4|12693.4|123
1654687620000|2022-06-08 11:27:00|12699.4|12697.4|12697.6|12695.6|12699.4|12697.4|12697.3|12695.3|25
1654687630000|2022-06-08 11:27:10|12697.7|12695.7|12697.6|12695.6|12697.8|12695.8|12696.9|12694.9|15
1654687640000|2022-06-08 11:27:20|12697.7|12695.7|12697.3|12695.3|12697.9|12695.9|12696.9|12694.9|17
1654687650000|2022-06-08 11:27:30|12697.4|12695.4|12695.6|12693.6|12697.4|12695.4|12695.1|12693.1|18
1654687660000|2022-06-08 11:27:40|12695.7|12693.7|12696.6|12694.6|12697.1|12695.1|12695.6|12693.6|14
1654687670000|2022-06-08 11:27:50|12696.7|12694.7|12698.1|12696.1|12698.1|12696.1|12696.4|12694.4|13
1654687680000|2022-06-08 11:28:00|12698.2|12696.2|12696.6|12694.6|12698.4|12696.4|12696.6|12694.6|26
1654687690000|2022-06-08 11:28:10|12696.4|12694.4|12695.9|12693.9|12696.7|12694.7|12694.2|12692.2|38
1654687700000|2022-06-08 11:28:20|12695.7|12693.7|12695.9|12693.9|12696.1|12694.1|12695.4|12693.4|7
1654687710000|2022-06-08 11:28:30|12695.8|12693.8|12696.3|12694.3|12696.3|12694.3|12695.3|12693.3|16
1654687720000|2022-06-08 11:28:40|12696.2|12694.2|12696.6|12694.6|12696.6|12694.6|12695.9|12693.9|5
1654687730000|2022-06-08 11:28:50|12696.3|12694.3|12696.9|12694.9|12696.9|12694.9|12696.3|12694.3|2
1654687740000|2022-06-08 11:29:00|12696.8|12694.8|12696.6|12694.6|12696.8|12694.8|12696.6|12694.6|3
1654687750000|2022-06-08 11:29:10|12696.7|12694.7|12697.4|12695.4|12698.1|12696.1|12696.6|12694.6|17
1654687760000|2022-06-08 11:29:20|12697.3|12695.3|12697.7|12695.7|12697.7|12695.7|12696.9|12694.9|7
1654687770000|2022-06-08 11:29:30|12697.2|12695.2|12698.3|12696.3|12698.6|12696.6|12696.9|12694.9|20
1654687780000|2022-06-08 11:29:40|12698.4|12696.4|12699.2|12697.2|12699.2|12697.2|12697.6|12695.6|23
1654687790000|2022-06-08 11:29:50|12698.9|12696.9|12699.3|12697.3|12699.8|12697.8|12698.8|12696.8|19
1654687800000|2022-06-08 11:30:00|12698.8|12696.8|12699.1|12697.1|12699.7|12697.7|12698.6|12696.6|23
1654687810000|2022-06-08 11:30:10|12698.6|12696.6|12699.7|12697.7|12699.7|12697.7|12698.4|12696.4|20
1654687820000|2022-06-08 11:30:20|12699.6|12697.6|12700.1|12698.1|12700.4|12698.4|12699.2|12697.2|68
1654687830000|2022-06-08 11:30:30|12700.2|12698.2|12700.4|12698.4|12700.6|12698.6|12700.1|12698.1|10
1654687840000|2022-06-08 11:30:40|12700.6|12698.6|12701.3|12699.3|12705.1|12703.1|12700.2|12698.2|164
1654687850000|2022-06-08 11:30:50|12701.4|12699.4|12702.9|12700.9|12703.8|12701.8|12701.1|12699.1|49
1654687860000|2022-06-08 11:31:00|12702.8|12700.8|12703.1|12701.1|12703.1|12701.1|12701.7|12699.7|52
1654687870000|2022-06-08 11:31:10|12703.3|12701.3|12703.1|12701.1|12703.4|12701.4|12702.6|12700.6|31
1654687880000|2022-06-08 11:31:20|12703.2|12701.2|12705.1|12703.1|12705.3|12703.3|12702.7|12700.7|28
1654687890000|2022-06-08 11:31:30|12705.3|12703.3|12705.6|12703.6|12707.1|12705.1|12705.1|12703.1|99
1654687900000|2022-06-08 11:31:40|12706.1|12704.1|12707.3|12705.3|12707.6|12705.6|12705.9|12703.9|126
1654687910000|2022-06-08 11:31:50|12707.2|12705.2|12706.9|12704.9|12707.3|12705.3|12706.6|12704.6|8
1654687920000|2022-06-08 11:32:00|12706.8|12704.8|12707.6|12705.6|12707.8|12705.8|12706.4|12704.4|34
1654687930000|2022-06-08 11:32:10|12707.3|12705.3|12707.1|12705.1|12707.8|12705.8|12707.1|12705.1|27
1654687940000|2022-06-08 11:32:20|12707.2|12705.2|12711.3|12709.3|12712.6|12710.6|12707.2|12705.2|251
1654687950000|2022-06-08 11:32:30|12711.4|12709.4|12711.6|12709.6|12712.3|12710.3|12710.9|12708.9|59
1654687960000|2022-06-08 11:32:40|12711.8|12709.8|12713.3|12711.3|12713.4|12711.4|12710.6|12708.6|73
1654687970000|2022-06-08 11:32:50|12713.1|12711.1|12712.3|12710.3|12714.6|12712.6|12712.3|12710.3|46
1654687980000|2022-06-08 11:33:00|12712.4|12710.4|12712.6|12710.6|12712.9|12710.9|12712.2|12710.2|31
1654687990000|2022-06-08 11:33:10|12712.3|12710.3|12711.9|12709.9|12712.6|12710.6|12711.4|12709.4|21
1654688000000|2022-06-08 11:33:20|12712.1|12710.1|12715.1|12713.1|12715.3|12713.3|12711.7|12709.7|54
1654688010000|2022-06-08 11:33:30|12714.9|12712.9|12715.4|12713.4|12716.1|12714.1|12714.2|12712.2|46
1654688020000|2022-06-08 11:33:40|12715.6|12713.6|12717.3|12715.3|12717.6|12715.6|12715.6|12713.6|152
1654688030000|2022-06-08 11:33:50|12717.1|12715.1|12716.6|12714.6|12717.4|12715.4|12716.2|12714.2|49
1654688040000|2022-06-08 11:34:00|12716.8|12714.8|12715.6|12713.6|12716.8|12714.8|12715.6|12713.6|50
1654688050000|2022-06-08 11:34:10|12715.4|12713.4|12715.6|12713.6|12716.3|12714.3|12715.3|12713.3|31
1654688060000|2022-06-08 11:34:20|12715.4|12713.4|12712.9|12710.9|12716.1|12714.1|12712.7|12710.7|123
1654688070000|2022-06-08 11:34:30|12713.1|12711.1|12714.2|12712.2|12714.2|12712.2|12712.2|12710.2|37
1654688080000|2022-06-08 11:34:40|12714.6|12712.6|12713.1|12711.1|12714.6|12712.6|12713.1|12711.1|24
1654688090000|2022-06-08 11:34:50|12713.4|12711.4|12713.2|12711.2|12714.4|12712.4|12712.8|12710.8|34
1654688100000|2022-06-08 11:35:00|12713.3|12711.3|12712.3|12710.3|12714.7|12712.7|12712.1|12710.1|35
1654688110000|2022-06-08 11:35:10|12712.2|12710.2|12712.3|12710.3|12712.7|12710.7|12711.3|12709.3|36
1654688120000|2022-06-08 11:35:20|12712.6|12710.6|12712.4|12710.4|12712.7|12710.7|12711.6|12709.6|37
1654688130000|2022-06-08 11:35:30|12712.3|12710.3|12712.3|12710.3|12712.3|12710.3|12711.2|12709.2|62
1654688140000|2022-06-08 11:35:40|12712.2|12710.2|12712.9|12710.9|12713.1|12711.1|12711.6|12709.6|21
1654688150000|2022-06-08 11:35:50|12712.8|12710.8|12714.6|12712.6|12714.7|12712.7|12712.8|12710.8|36
1654688160000|2022-06-08 11:36:00|12715.1|12713.1|12714.1|12712.1|12715.3|12713.3|12714.1|12712.1|64
1654688170000|2022-06-08 11:36:10|12714.2|12712.2|12714.1|12712.1|12714.7|12712.7|12714.1|12712.1|15
1654688180000|2022-06-08 11:36:20|12714.2|12712.2|12712.2|12710.2|12714.2|12712.2|12712.2|12710.2|32
1654688190000|2022-06-08 11:36:30|12712.3|12710.3|12712.6|12710.6|12713.4|12711.4|12712.2|12710.2|10
1654688200000|2022-06-08 11:36:40|12712.7|12710.7|12713.2|12711.2|12713.2|12711.2|12712.3|12710.3|20
1654688210000|2022-06-08 11:36:50|12713.1|12711.1|12713.3|12711.3|12713.3|12711.3|12712.7|12710.7|9
1654688220000|2022-06-08 11:37:00|12713.2|12711.2|12713.4|12711.4|12714.2|12712.2|12712.9|12710.9|29
1654688230000|2022-06-08 11:37:10|12713.3|12711.3|12711.6|12709.6|12713.4|12711.4|12711.4|12709.4|53
1654688240000|2022-06-08 11:37:20|12711.7|12709.7|12712.7|12710.7|12713.1|12711.1|12711.1|12709.1|30
1654688250000|2022-06-08 11:37:30|12712.6|12710.6|12711.3|12709.3|12712.6|12710.6|12711.3|12709.3|31
1654688260000|2022-06-08 11:37:40|12711.2|12709.2|12711.4|12709.4|12711.8|12709.8|12710.9|12708.9|18
1654688270000|2022-06-08 11:37:50|12712.1|12710.1|12712.6|12710.6|12712.6|12710.6|12712.1|12710.1|8
1654688280000|2022-06-08 11:38:00|12712.4|12710.4|12714.4|12712.4|12714.9|12712.9|12711.9|12709.9|40
1654688290000|2022-06-08 11:38:10|12714.6|12712.6|12712.6|12710.6|12714.7|12712.7|12712.3|12710.3|11
1654688300000|2022-06-08 11:38:20|12712.4|12710.4|12712.6|12710.6|12712.8|12710.8|12712.3|12710.3|4
1654688310000|2022-06-08 11:38:30|12712.7|12710.7|12711.6|12709.6|12712.7|12710.7|12711.6|12709.6|15
1654688320000|2022-06-08 11:38:40|12711.7|12709.7|12712.2|12710.2|12712.3|12710.3|12711.6|12709.6|5
1654688330000|2022-06-08 11:38:50|12712.3|12710.3|12711.8|12709.8|12713.2|12711.2|12711.6|12709.6|14
1654688340000|2022-06-08 11:39:00|12711.9|12709.9|12713.2|12711.2|12713.3|12711.3|12711.7|12709.7|12
1654688350000|2022-06-08 11:39:10|12713.7|12711.7|12712.2|12710.2|12713.7|12711.7|12712.2|12710.2|18
1654688360000|2022-06-08 11:39:20|12712.3|12710.3|12712.2|12710.2|12712.8|12710.8|12712.1|12710.1|5
1654688370000|2022-06-08 11:39:30|12712.3|12710.3|12711.6|12709.6|12712.3|12710.3|12711.3|12709.3|12
1654688380000|2022-06-08 11:39:40|12711.7|12709.7|12711.6|12709.6|12711.8|12709.8|12711.3|12709.3|9
1654688390000|2022-06-08 11:39:50|12711.7|12709.7|12710.9|12708.9|12714.6|12712.6|12710.6|12708.6|204
1654688400000|2022-06-08 11:40:00|12710.8|12708.8|12710.8|12708.8|12711.7|12709.7|12710.4|12708.4|39
1654688410000|2022-06-08 11:40:10|12710.9|12708.9|12709.3|12707.3|12710.9|12708.9|12709.2|12707.2|19
1654688420000|2022-06-08 11:40:20|12709.4|12707.4|12706.4|12704.4|12709.7|12707.7|12705.4|12703.4|87
1654688430000|2022-06-08 11:40:30|12706.3|12704.3|12705.8|12703.8|12706.3|12704.3|12705.4|12703.4|17
1654688440000|2022-06-08 11:40:40|12705.7|12703.7|12705.7|12703.7|12706.1|12704.1|12705.4|12703.4|16
1654688450000|2022-06-08 11:40:50|12705.2|12703.2|12703.7|12701.7|12705.2|12703.2|12703.1|12701.1|94
1654688460000|2022-06-08 11:41:00|12703.6|12701.6|12704.6|12702.6|12705.6|12703.6|12703.4|12701.4|46
1654688470000|2022-06-08 11:41:10|12704.7|12702.7|12701.4|12699.4|12704.8|12702.8|12700.9|12698.9|66
1654688480000|2022-06-08 11:41:20|12701.6|12699.6|12701.7|12699.7|12702.3|12700.3|12700.9|12698.9|22
1654688490000|2022-06-08 11:41:30|12701.8|12699.8|12701.3|12699.3|12702.1|12700.1|12700.8|12698.8|17
1654688500000|2022-06-08 11:41:40|12701.2|12699.2|12700.9|12698.9|12702.2|12700.2|12700.9|12698.9|15
1654688510000|2022-06-08 11:41:50|12700.8|12698.8|12699.8|12697.8|12700.9|12698.9|12699.8|12697.8|43
1654688520000|2022-06-08 11:42:00|12699.7|12697.7|12699.3|12697.3|12700.3|12698.3|12699.2|12697.2|69
1654688530000|2022-06-08 11:42:10|12699.4|12697.4|12699.9|12697.9|12700.2|12698.2|12699.3|12697.3|19
1654688540000|2022-06-08 11:42:20|12700.1|12698.1|12700.3|12698.3|12700.9|12698.9|12700.1|12698.1|11
1654688550000|2022-06-08 11:42:30|12700.2|12698.2|12700.1|12698.1|12700.6|12698.6|12699.9|12697.9|23
1654688560000|2022-06-08 11:42:40|12699.9|12697.9|12701.3|12699.3|12701.6|12699.6|12699.9|12697.9|45
1654688570000|2022-06-08 11:42:50|12701.2|12699.2|12701.3|12699.3|12701.7|12699.7|12701.2|12699.2|12
1654688580000|2022-06-08 11:43:00|12701.2|12699.2|12701.4|12699.4|12701.7|12699.7|12701.1|12699.1|7
1654688590000|2022-06-08 11:43:10|12701.6|12699.6|12701.9|12699.9|12703.4|12701.4|12701.6|12699.6|77
1654688600000|2022-06-08 11:43:20|12701.8|12699.8|12701.9|12699.9|12701.9|12699.9|12700.8|12698.8|11
1654688610000|2022-06-08 11:43:30|12701.4|12699.4|12700.8|12698.8|12701.8|12699.8|12700.8|12698.8|16
1654688620000|2022-06-08 11:43:40|12701.3|12699.3|12700.2|12698.2|12702.3|12700.3|12700.2|12698.2|25
1654688630000|2022-06-08 11:43:50|12700.3|12698.3|12700.6|12698.6|12700.6|12698.6|12699.6|12697.6|28
1654688640000|2022-06-08 11:44:00|12700.4|12698.4|12699.3|12697.3|12700.8|12698.8|12699.3|12697.3|17
1654688650000|2022-06-08 11:44:10|12699.9|12697.9|12700.3|12698.3|12700.8|12698.8|12699.8|12697.8|26
1654688660000|2022-06-08 11:44:20|12700.4|12698.4|12700.4|12698.4|12700.6|12698.6|12699.3|12697.3|22
1654688670000|2022-06-08 11:44:30|12700.3|12698.3|12699.8|12697.8|12700.3|12698.3|12699.8|12697.8|12
1654688680000|2022-06-08 11:44:40|12699.9|12697.9|12701.2|12699.2|12701.4|12699.4|12699.9|12697.9|4
1654688690000|2022-06-08 11:44:50|12701.3|12699.3|12701.3|12699.3|12701.8|12699.8|12700.6|12698.6|31
1654688700000|2022-06-08 11:45:00|12700.7|12698.7|12699.8|12697.8|12701.1|12699.1|12699.3|12697.3|32
1654688710000|2022-06-08 11:45:10|12699.9|12697.9|12699.8|12697.8|12700.2|12698.2|12699.3|12697.3|66
1654688720000|2022-06-08 11:45:20|12700.4|12698.4|12699.3|12697.3|12701.6|12699.6|12699.3|12697.3|92
1654688730000|2022-06-08 11:45:30|12699.6|12697.6|12699.3|12697.3|12699.6|12697.6|12699.2|12697.2|6
1654688740000|2022-06-08 11:45:40|12698.4|12696.4|12697.8|12695.8|12698.6|12696.6|12697.6|12695.6|53
1654688750000|2022-06-08 11:45:50|12697.7|12695.7|12694.6|12692.6|12697.7|12695.7|12693.9|12691.9|105
1654688760000|2022-06-08 11:46:00|12694.1|12692.1|12695.3|12693.3|12696.6|12694.6|12693.7|12691.7|47
1654688770000|2022-06-08 11:46:10|12695.6|12693.6|12695.8|12693.8|12695.8|12693.8|12694.9|12692.9|32
1654688780000|2022-06-08 11:46:20|12696.6|12694.6|12696.1|12694.1|12696.9|12694.9|12695.6|12693.6|90
1654688790000|2022-06-08 11:46:30|12695.9|12693.9|12694.2|12692.2|12695.9|12693.9|12693.8|12691.8|23
1654688800000|2022-06-08 11:46:40|12694.1|12692.1|12696.4|12694.4|12696.4|12694.4|12694.1|12692.1|14
1654688810000|2022-06-08 11:46:50|12696.6|12694.6|12696.1|12694.1|12697.7|12695.7|12695.8|12693.8|21
1654688820000|2022-06-08 11:47:00|12695.9|12693.9|12695.6|12693.6|12696.1|12694.1|12695.1|12693.1|16
1654688830000|2022-06-08 11:47:10|12695.7|12693.7|12694.2|12692.2|12695.7|12693.7|12694.2|12692.2|12
1654688840000|2022-06-08 11:47:20|12693.8|12691.8|12694.7|12692.7|12694.9|12692.9|12693.8|12691.8|34
1654688850000|2022-06-08 11:47:30|12694.8|12692.8|12695.8|12693.8|12695.8|12693.8|12694.7|12692.7|7
1654688860000|2022-06-08 11:47:40|12695.7|12693.7|12695.4|12693.4|12696.3|12694.3|12695.4|12693.4|11
1654688870000|2022-06-08 11:47:50|12695.6|12693.6|12696.1|12694.1|12696.1|12694.1|12694.8|12692.8|41
1654688880000|2022-06-08 11:48:00|12695.9|12693.9|12695.3|12693.3|12696.1|12694.1|12695.2|12693.2|9
1654688890000|2022-06-08 11:48:10|12695.1|12693.1|12694.3|12692.3|12695.3|12693.3|12694.2|12692.2|18
1654688900000|2022-06-08 11:48:20|12693.6|12691.6|12694.9|12692.9|12694.9|12692.9|12692.6|12690.6|46
1654688910000|2022-06-08 11:48:30|12695.2|12693.2|12694.8|12692.8|12696.3|12694.3|12694.4|12692.4|29
1654688920000|2022-06-08 11:48:40|12694.7|12692.7|12696.6|12694.6|12696.8|12694.8|12694.7|12692.7|18
1654688930000|2022-06-08 11:48:50|12696.3|12694.3|12695.3|12693.3|12696.3|12694.3|12694.7|12692.7|26
1654688940000|2022-06-08 11:49:00|12695.8|12693.8|12695.6|12693.6|12695.8|12693.8|12694.7|12692.7|27
1654688950000|2022-06-08 11:49:10|12695.4|12693.4|12693.8|12691.8|12695.6|12693.6|12693.8|12691.8|28
1654688960000|2022-06-08 11:49:20|12693.9|12691.9|12693.7|12691.7|12695.1|12693.1|12693.4|12691.4|21
1654688970000|2022-06-08 11:49:30|12693.2|12691.2|12692.7|12690.7|12693.3|12691.3|12692.7|12690.7|14
1654688980000|2022-06-08 11:49:40|12692.6|12690.6|12691.8|12689.8|12692.8|12690.8|12691.7|12689.7|34
1654688990000|2022-06-08 11:49:50|12692.1|12690.1|12689.1|12687.1|12692.1|12690.1|12688.8|12686.8|77
1654689000000|2022-06-08 11:50:00|12688.9|12686.9|12687.2|12685.2|12689.3|12687.3|12687.2|12685.2|92
1654689010000|2022-06-08 11:50:10|12687.3|12685.3|12688.1|12686.1|12688.7|12686.7|12686.3|12684.3|97
1654689020000|2022-06-08 11:50:20|12687.9|12685.9|12684.9|12682.9|12688.3|12686.3|12684.6|12682.6|111
1654689030000|2022-06-08 11:50:30|12684.8|12682.8|12684.6|12682.6|12685.6|12683.6|12683.7|12681.7|64
1654689040000|2022-06-08 11:50:40|12684.7|12682.7|12684.8|12682.8|12684.9|12682.9|12684.3|12682.3|20
1654689050000|2022-06-08 11:50:50|12684.7|12682.7|12684.9|12682.9|12685.4|12683.4|12684.2|12682.2|101
1654689060000|2022-06-08 11:51:00|12684.8|12682.8|12684.6|12682.6|12686.1|12684.1|12684.2|12682.2|80
1654689070000|2022-06-08 11:51:10|12684.7|12682.7|12683.3|12681.3|12684.7|12682.7|12682.8|12680.8|49
1654689080000|2022-06-08 11:51:20|12683.2|12681.2|12684.6|12682.6|12685.7|12683.7|12683.2|12681.2|16
1654689090000|2022-06-08 11:51:30|12684.4|12682.4|12684.7|12682.7|12686.1|12684.1|12684.4|12682.4|40
1654689100000|2022-06-08 11:51:40|12683.8|12681.8|12683.9|12681.9|12684.9|12682.9|12683.7|12681.7|36
1654689110000|2022-06-08 11:51:50|12683.1|12681.1|12684.3|12682.3|12684.6|12682.6|12682.8|12680.8|34
1654689120000|2022-06-08 11:52:00|12684.2|12682.2|12685.9|12683.9|12685.9|12683.9|12684.2|12682.2|20
1654689130000|2022-06-08 11:52:10|12686.1|12684.1|12686.3|12684.3|12686.6|12684.6|12684.6|12682.6|44
1654689140000|2022-06-08 11:52:20|12685.6|12683.6|12685.1|12683.1|12685.8|12683.8|12685.1|12683.1|19
1654689150000|2022-06-08 11:52:30|12685.2|12683.2|12683.8|12681.8|12685.3|12683.3|12683.8|12681.8|19
1654689160000|2022-06-08 11:52:40|12683.7|12681.7|12684.3|12682.3|12684.8|12682.8|12683.6|12681.6|13
1654689170000|2022-06-08 11:52:50|12684.2|12682.2|12685.1|12683.1|12685.9|12683.9|12684.2|12682.2|22
1654689180000|2022-06-08 11:53:00|12684.8|12682.8|12685.3|12683.3|12685.8|12683.8|12684.1|12682.1|45
1654689190000|2022-06-08 11:53:10|12685.4|12683.4|12684.6|12682.6|12685.8|12683.8|12684.3|12682.3|4
1654689200000|2022-06-08 11:53:20|12684.4|12682.4|12684.3|12682.3|12684.7|12682.7|12683.7|12681.7|15
1654689210000|2022-06-08 11:53:30|12684.2|12682.2|12684.4|12682.4|12684.6|12682.6|12684.1|12682.1|3
1654689220000|2022-06-08 11:53:40|12684.2|12682.2|12684.1|12682.1|12684.2|12682.2|12683.3|12681.3|23
1654689230000|2022-06-08 11:53:50|12683.6|12681.6|12684.2|12682.2|12684.2|12682.2|12682.2|12680.2|28
1654689240000|2022-06-08 11:54:00|12684.3|12682.3|12683.9|12681.9|12684.3|12682.3|12683.7|12681.7|5
1654689250000|2022-06-08 11:54:10|12684.2|12682.2|12683.7|12681.7|12684.2|12682.2|12683.4|12681.4|7
1654689260000|2022-06-08 11:54:20|12683.6|12681.6|12683.6|12681.6|12683.9|12681.9|12683.6|12681.6|2
1654689270000|2022-06-08 11:54:30|12683.7|12681.7|12682.6|12680.6|12683.7|12681.7|12682.4|12680.4|16
1654689280000|2022-06-08 11:54:40|12682.4|12680.4|12680.8|12678.8|12682.7|12680.7|12680.2|12678.2|52
1654689290000|2022-06-08 11:54:50|12680.7|12678.7|12678.8|12676.8|12681.6|12679.6|12678.8|12676.8|82
1654689300000|2022-06-08 11:55:00|12678.9|12676.9|12679.6|12677.6|12679.8|12677.8|12678.8|12676.8|36
1654689310000|2022-06-08 11:55:10|12679.7|12677.7|12679.9|12677.9|12680.3|12678.3|12679.4|12677.4|14
1654689320000|2022-06-08 11:55:20|12680.1|12678.1|12679.3|12677.3|12680.3|12678.3|12678.8|12676.8|27
1654689330000|2022-06-08 11:55:30|12678.9|12676.9|12679.6|12677.6|12679.7|12677.7|12678.1|12676.1|40
1654689340000|2022-06-08 11:55:40|12679.7|12677.7|12679.3|12677.3|12679.8|12677.8|12679.1|12677.1|10
1654689350000|2022-06-08 11:55:50|12679.6|12677.6|12680.4|12678.4|12680.6|12678.6|12679.6|12677.6|24
1654689360000|2022-06-08 11:56:00|12680.6|12678.6|12680.7|12678.7|12680.8|12678.8|12680.1|12678.1|26
1654689370000|2022-06-08 11:56:10|12680.8|12678.8|12680.9|12678.9|12681.1|12679.1|12680.6|12678.6|16
1654689380000|2022-06-08 11:56:20|12681.3|12679.3|12683.1|12681.1|12683.6|12681.6|12681.1|12679.1|43
1654689390000|2022-06-08 11:56:30|12683.2|12681.2|12685.1|12683.1|12685.1|12683.1|12683.1|12681.1|22
1654689400000|2022-06-08 11:56:40|12685.2|12683.2|12685.2|12683.2|12685.6|12683.6|12684.6|12682.6|40
1654689410000|2022-06-08 11:56:50|12685.1|12683.1|12684.6|12682.6|12685.1|12683.1|12683.3|12681.3|18
1654689420000|2022-06-08 11:57:00|12684.8|12682.8|12686.3|12684.3|12686.4|12684.4|12684.6|12682.6|37
1654689430000|2022-06-08 11:57:10|12686.1|12684.1|12685.3|12683.3|12686.6|12684.6|12685.3|12683.3|25
1654689440000|2022-06-08 11:57:20|12685.2|12683.2|12686.3|12684.3|12686.7|12684.7|12685.1|12683.1|24
1654689450000|2022-06-08 11:57:30|12686.2|12684.2|12685.8|12683.8|12686.2|12684.2|12684.8|12682.8|24
1654689460000|2022-06-08 11:57:40|12686.3|12684.3|12687.8|12685.8|12687.9|12685.9|12686.3|12684.3|46
1654689470000|2022-06-08 11:57:50|12687.9|12685.9|12686.9|12684.9|12687.9|12685.9|12686.8|12684.8|14
1654689480000|2022-06-08 11:58:00|12686.8|12684.8|12689.1|12687.1|12689.2|12687.2|12686.2|12684.2|40
1654689490000|2022-06-08 11:58:10|12689.2|12687.2|12687.3|12685.3|12689.2|12687.2|12687.2|12685.2|28
1654689500000|2022-06-08 11:58:20|12687.2|12685.2|12686.3|12684.3|12687.3|12685.3|12685.6|12683.6|34
1654689510000|2022-06-08 11:58:30|12686.1|12684.1|12684.2|12682.2|12686.3|12684.3|12683.7|12681.7|39
1654689520000|2022-06-08 11:58:40|12684.1|12682.1|12685.6|12683.6|12685.6|12683.6|12683.8|12681.8|14
1654689530000|2022-06-08 11:58:50|12685.4|12683.4|12686.7|12684.7|12686.8|12684.8|12684.9|12682.9|24
1654689540000|2022-06-08 11:59:00|12687.1|12685.1|12686.8|12684.8|12688.4|12686.4|12686.8|12684.8|31
1654689550000|2022-06-08 11:59:10|12686.7|12684.7|12685.9|12683.9|12687.1|12685.1|12685.8|12683.8|12
1654689560000|2022-06-08 11:59:20|12685.8|12683.8|12683.4|12681.4|12685.9|12683.9|12682.9|12680.9|62
1654689570000|2022-06-08 11:59:30|12683.3|12681.3|12681.9|12679.9|12683.7|12681.7|12681.8|12679.8|28
1654689580000|2022-06-08 11:59:40|12682.1|12680.1|12682.1|12680.1|12682.4|12680.4|12681.4|12679.4|34
1654689590000|2022-06-08 11:59:50|12681.9|12679.9|12681.2|12679.2|12681.9|12679.9|12681.2|12679.2|12
1654689600000|2022-06-08 12:00:00|12681.3|12679.3|12680.4|12678.4|12682.7|12680.7|12680.4|12678.4|56
1654689610000|2022-06-08 12:00:10|12680.6|12678.6|12681.3|12679.3|12681.4|12679.4|12678.9|12676.9|28
1654689620000|2022-06-08 12:00:20|12681.4|12679.4|12680.7|12678.7|12682.2|12680.2|12680.6|12678.6|16
1654689630000|2022-06-08 12:00:30|12680.6|12678.6|12681.1|12679.1|12681.4|12679.4|12680.3|12678.3|20
1654689640000|2022-06-08 12:00:40|12681.2|12679.2|12681.6|12679.6|12681.7|12679.7|12681.2|12679.2|5
1654689650000|2022-06-08 12:00:50|12681.7|12679.7|12682.4|12680.4|12682.6|12680.6|12681.2|12679.2|20
1654689660000|2022-06-08 12:01:00|12682.6|12680.6|12675.7|12673.7|12682.6|12680.6|12674.4|12672.4|210
1654689670000|2022-06-08 12:01:10|12675.8|12673.8|12675.2|12673.2|12676.2|12674.2|12673.6|12671.6|106
1654689680000|2022-06-08 12:01:20|12675.3|12673.3|12673.9|12671.9|12675.3|12673.3|12673.4|12671.4|55
1654689690000|2022-06-08 12:01:30|12674.2|12672.2|12675.9|12673.9|12676.1|12674.1|12673.9|12671.9|43
1654689700000|2022-06-08 12:01:40|12675.8|12673.8|12673.2|12671.2|12675.9|12673.9|12672.9|12670.9|72
1654689710000|2022-06-08 12:01:50|12672.8|12670.8|12672.6|12670.6|12672.8|12670.8|12671.4|12669.4|62
1654689720000|2022-06-08 12:02:00|12672.4|12670.4|12672.2|12670.2|12672.7|12670.7|12672.1|12670.1|39
1654689730000|2022-06-08 12:02:10|12672.1|12670.1|12673.2|12671.2|12673.8|12671.8|12671.9|12669.9|21
1654689740000|2022-06-08 12:02:20|12673.1|12671.1|12674.3|12672.3|12674.6|12672.6|12672.9|12670.9|16
1654689750000|2022-06-08 12:02:30|12674.2|12672.2|12675.3|12673.3|12675.3|12673.3|12674.1|12672.1|12
1654689760000|2022-06-08 12:02:40|12675.2|12673.2|12674.8|12672.8|12675.3|12673.3|12674.3|12672.3|13
1654689770000|2022-06-08 12:02:50|12674.9|12672.9|12676.1|12674.1|12676.3|12674.3|12674.9|12672.9|11
1654689780000|2022-06-08 12:03:00|12676.7|12674.7|12675.2|12673.2|12677.7|12675.7|12675.2|12673.2|66
1654689790000|2022-06-08 12:03:10|12675.1|12673.1|12674.2|12672.2|12675.1|12673.1|12674.2|12672.2|7
1654689800000|2022-06-08 12:03:20|12674.6|12672.6|12674.4|12672.4|12674.9|12672.9|12674.4|12672.4|6
1654689810000|2022-06-08 12:03:30|12674.2|12672.2|12675.2|12673.2|12675.2|12673.2|12674.1|12672.1|19
1654689820000|2022-06-08 12:03:40|12675.6|12673.6|12677.3|12675.3|12677.3|12675.3|12675.1|12673.1|16
1654689830000|2022-06-08 12:03:50|12677.2|12675.2|12677.4|12675.4|12677.7|12675.7|12676.6|12674.6|15
1654689840000|2022-06-08 12:04:00|12677.3|12675.3|12680.7|12678.7|12680.7|12678.7|12677.3|12675.3|67
1654689850000|2022-06-08 12:04:10|12680.6|12678.6|12679.1|12677.1|12681.2|12679.2|12679.1|12677.1|21
1654689860000|2022-06-08 12:04:20|12679.2|12677.2|12679.3|12677.3|12680.6|12678.6|12679.2|12677.2|16
1654689870000|2022-06-08 12:04:30|12679.4|12677.4|12678.7|12676.7|12680.3|12678.3|12677.8|12675.8|41
1654689880000|2022-06-08 12:04:40|12678.6|12676.6|12678.7|12676.7|12679.1|12677.1|12678.3|12676.3|21
1654689890000|2022-06-08 12:04:50|12678.6|12676.6|12677.6|12675.6|12678.7|12676.7|12677.4|12675.4|14
1654689900000|2022-06-08 12:05:00|12677.7|12675.7|12677.3|12675.3|12677.7|12675.7|12676.1|12674.1|42
1654689910000|2022-06-08 12:05:10|12677.4|12675.4|12678.1|12676.1|12679.1|12677.1|12677.3|12675.3|15
1654689920000|2022-06-08 12:05:20|12678.2|12676.2|12677.6|12675.6|12678.4|12676.4|12677.3|12675.3|7
1654689930000|2022-06-08 12:05:30|12677.3|12675.3|12678.9|12676.9|12679.4|12677.4|12677.3|12675.3|19
1654689940000|2022-06-08 12:05:40|12678.7|12676.7|12678.6|12676.6|12678.9|12676.9|12678.3|12676.3|22
1654689950000|2022-06-08 12:05:50|12678.4|12676.4|12676.3|12674.3|12678.4|12676.4|12676.2|12674.2|11
1654689960000|2022-06-08 12:06:00|12676.1|12674.1|12676.4|12674.4|12676.6|12674.6|12675.3|12673.3|34
1654689970000|2022-06-08 12:06:10|12676.6|12674.6|12676.1|12674.1|12676.6|12674.6|12675.6|12673.6|14
1654689980000|2022-06-08 12:06:20|12676.2|12674.2|12678.1|12676.1|12678.1|12676.1|12676.2|12674.2|40
1654689990000|2022-06-08 12:06:30|12677.6|12675.6|12678.3|12676.3|12678.3|12676.3|12675.3|12673.3|25
1654690000000|2022-06-08 12:06:40|12678.2|12676.2|12678.6|12676.6|12678.8|12676.8|12677.2|12675.2|28
1654690010000|2022-06-08 12:06:50|12678.7|12676.7|12678.6|12676.6|12678.7|12676.7|12677.9|12675.9|9
1654690020000|2022-06-08 12:07:00|12678.4|12676.4|12676.6|12674.6|12678.4|12676.4|12676.6|12674.6|18
1654690030000|2022-06-08 12:07:10|12676.8|12674.8|12679.1|12677.1|12679.1|12677.1|12676.4|12674.4|18
1654690040000|2022-06-08 12:07:20|12679.2|12677.2|12681.2|12679.2|12681.2|12679.2|12679.2|12677.2|26
1654690050000|2022-06-08 12:07:30|12681.3|12679.3|12681.8|12679.8|12682.7|12680.7|12681.2|12679.2|66
1654690060000|2022-06-08 12:07:40|12681.6|12679.6|12683.1|12681.1|12683.1|12681.1|12681.3|12679.3|21
1654690070000|2022-06-08 12:07:50|12683.2|12681.2|12682.1|12680.1|12683.2|12681.2|12681.8|12679.8|35
1654690080000|2022-06-08 12:08:00|12681.9|12679.9|12681.1|12679.1|12682.7|12680.7|12681.1|12679.1|35
1654690090000|2022-06-08 12:08:10|12681.2|12679.2|12680.6|12678.6|12681.4|12679.4|12680.6|12678.6|12
1654690100000|2022-06-08 12:08:20|12680.8|12678.8|12681.8|12679.8|12682.6|12680.6|12680.8|12678.8|10
1654690110000|2022-06-08 12:08:30|12681.9|12679.9|12684.3|12682.3|12685.8|12683.8|12681.6|12679.6|118
1654690120000|2022-06-08 12:08:40|12684.4|12682.4|12685.3|12683.3|12685.3|12683.3|12683.8|12681.8|20
1654690130000|2022-06-08 12:08:50|12685.4|12683.4|12685.3|12683.3|12685.7|12683.7|12685.3|12683.3|9
1654690140000|2022-06-08 12:09:00|12685.2|12683.2|12686.3|12684.3|12686.8|12684.8|12685.1|12683.1|32
1654690150000|2022-06-08 12:09:10|12686.6|12684.6|12684.8|12682.8|12686.6|12684.6|12684.8|12682.8|34
1654690160000|2022-06-08 12:09:20|12685.1|12683.1|12684.8|12682.8|12686.3|12684.3|12684.1|12682.1|42
1654690170000|2022-06-08 12:09:30|12684.1|12682.1|12682.7|12680.7|12684.2|12682.2|12681.9|12679.9|24
1654690180000|2022-06-08 12:09:40|12682.8|12680.8|12681.6|12679.6|12682.8|12680.8|12681.3|12679.3|12
1654690190000|2022-06-08 12:09:50|12681.7|12679.7|12680.6|12678.6|12681.7|12679.7|12680.4|12678.4|17
1654690200000|2022-06-08 12:10:00|12680.7|12678.7|12680.8|12678.8|12681.1|12679.1|12680.3|12678.3|13
1654690210000|2022-06-08 12:10:10|12680.9|12678.9|12684.7|12682.7|12685.6|12683.6|12680.9|12678.9|49
1654690220000|2022-06-08 12:10:20|12684.6|12682.6|12683.7|12681.7|12684.8|12682.8|12683.6|12681.6|19
1654690230000|2022-06-08 12:10:30|12683.8|12681.8|12683.3|12681.3|12683.8|12681.8|12683.3|12681.3|16
1654690240000|2022-06-08 12:10:40|12683.6|12681.6|12682.8|12680.8|12684.6|12682.6|12682.7|12680.7|39
1654690250000|2022-06-08 12:10:50|12682.7|12680.7|12680.6|12678.6|12682.8|12680.8|12680.6|12678.6|18
1654690260000|2022-06-08 12:11:00|12680.3|12678.3|12681.2|12679.2|12681.4|12679.4|12680.1|12678.1|21
1654690270000|2022-06-08 12:11:10|12681.1|12679.1|12680.3|12678.3|12681.3|12679.3|12679.6|12677.6|24
1654690280000|2022-06-08 12:11:20|12680.6|12678.6|12680.3|12678.3|12681.8|12679.8|12680.2|12678.2|9
1654690290000|2022-06-08 12:11:30|12680.4|12678.4|12680.8|12678.8|12680.8|12678.8|12680.3|12678.3|5
1654690300000|2022-06-08 12:11:40|12681.3|12679.3|12680.4|12678.4|12681.6|12679.6|12680.4|12678.4|15
1654690310000|2022-06-08 12:11:50|12680.3|12678.3|12680.2|12678.2|12680.6|12678.6|12679.8|12677.8|19
1654690320000|2022-06-08 12:12:00|12680.1|12678.1|12676.7|12674.7|12680.2|12678.2|12676.7|12674.7|55
1654690330000|2022-06-08 12:12:10|12676.6|12674.6|12675.8|12673.8|12677.9|12675.9|12675.6|12673.6|34
1654690340000|2022-06-08 12:12:20|12675.7|12673.7|12677.6|12675.6|12677.6|12675.6|12674.8|12672.8|44
1654690350000|2022-06-08 12:12:30|12677.4|12675.4|12676.7|12674.7|12677.4|12675.4|12676.3|12674.3|11
1654690360000|2022-06-08 12:12:40|12676.6|12674.6|12676.3|12674.3|12676.9|12674.9|12676.2|12674.2|9
1654690370000|2022-06-08 12:12:50|12676.2|12674.2|12679.2|12677.2|12679.3|12677.3|12676.2|12674.2|45
1654690380000|2022-06-08 12:13:00|12678.9|12676.9|12679.3|12677.3|12679.7|12677.7|12678.9|12676.9|30
1654690390000|2022-06-08 12:13:10|12679.6|12677.6|12679.8|12677.8|12679.9|12677.9|12679.1|12677.1|12
1654690400000|2022-06-08 12:13:20|12679.7|12677.7|12681.8|12679.8|12682.2|12680.2|12679.7|12677.7|40
1654690410000|2022-06-08 12:13:30|12681.9|12679.9|12687.3|12685.3|12687.8|12685.8|12681.3|12679.3|95
1654690420000|2022-06-08 12:13:40|12687.4|12685.4|12690.8|12688.8|12690.8|12688.8|12686.8|12684.8|91
1654690430000|2022-06-08 12:13:50|12690.6|12688.6|12686.6|12684.6|12690.6|12688.6|12685.7|12683.7|57
1654690440000|2022-06-08 12:14:00|12685.4|12683.4|12685.6|12683.6|12686.7|12684.7|12685.3|12683.3|44
1654690450000|2022-06-08 12:14:10|12685.7|12683.7|12685.8|12683.8|12686.2|12684.2|12685.6|12683.6|12
1654690460000|2022-06-08 12:14:20|12685.9|12683.9|12683.7|12681.7|12685.9|12683.9|12683.4|12681.4|18
1654690470000|2022-06-08 12:14:30|12684.3|12682.3|12683.9|12681.9|12684.7|12682.7|12683.1|12681.1|31
1654690480000|2022-06-08 12:14:40|12683.8|12681.8|12682.6|12680.6|12684.3|12682.3|12682.6|12680.6|13
1654690490000|2022-06-08 12:14:50|12682.7|12680.7|12682.8|12680.8|12683.2|12681.2|12682.4|12680.4|41
1654690500000|2022-06-08 12:15:00|12682.7|12680.7|12682.4|12680.4|12682.8|12680.8|12680.7|12678.7|32
1654690510000|2022-06-08 12:15:10|12682.6|12680.6|12682.3|12680.3|12682.8|12680.8|12682.2|12680.2|3
1654690520000|2022-06-08 12:15:20|12682.2|12680.2|12675.6|12673.6|12682.3|12680.3|12675.3|12673.3|131
1654690530000|2022-06-08 12:15:30|12675.8|12673.8|12676.6|12674.6|12676.8|12674.8|12675.1|12673.1|63
1654690540000|2022-06-08 12:15:40|12676.7|12674.7|12677.9|12675.9|12677.9|12675.9|12676.3|12674.3|25
1654690550000|2022-06-08 12:15:50|12677.8|12675.8|12676.6|12674.6|12678.1|12676.1|12675.8|12673.8|25
1654690560000|2022-06-08 12:16:00|12676.8|12674.8|12673.6|12671.6|12677.3|12675.3|12673.6|12671.6|103
1654690570000|2022-06-08 12:16:10|12673.4|12671.4|12675.1|12673.1|12675.3|12673.3|12673.2|12671.2|29
1654690580000|2022-06-08 12:16:20|12675.2|12673.2|12675.2|12673.2|12675.3|12673.3|12674.3|12672.3|18
1654690590000|2022-06-08 12:16:30|12675.3|12673.3|12673.8|12671.8|12675.4|12673.4|12672.9|12670.9|37
1654690600000|2022-06-08 12:16:40|12673.7|12671.7|12673.3|12671.3|12673.8|12671.8|12673.2|12671.2|50
1654690610000|2022-06-08 12:16:50|12673.6|12671.6|12672.8|12670.8|12673.8|12671.8|12672.1|12670.1|56
1654690620000|2022-06-08 12:17:00|12672.9|12670.9|12674.8|12672.8|12675.4|12673.4|12672.8|12670.8|25
1654690630000|2022-06-08 12:17:10|12674.7|12672.7|12672.1|12670.1|12674.7|12672.7|12672.1|12670.1|19
1654690640000|2022-06-08 12:17:20|12672.4|12670.4|12673.3|12671.3|12673.8|12671.8|12671.7|12669.7|26
1654690650000|2022-06-08 12:17:30|12673.4|12671.4|12673.2|12671.2|12673.6|12671.6|12672.6|12670.6|7
1654690660000|2022-06-08 12:17:40|12673.1|12671.1|12673.4|12671.4|12673.4|12671.4|12672.3|12670.3|2
1654690670000|2022-06-08 12:17:50|12673.3|12671.3|12674.2|12672.2|12674.2|12672.2|12673.1|12671.1|7
1654690680000|2022-06-08 12:18:00|12674.1|12672.1|12674.3|12672.3|12675.2|12673.2|12673.8|12671.8|30
1654690690000|2022-06-08 12:18:10|12674.4|12672.4|12673.9|12671.9|12674.4|12672.4|12673.3|12671.3|22
1654690700000|2022-06-08 12:18:20|12674.1|12672.1|12674.1|12672.1|12674.2|12672.2|12673.9|12671.9|3
1654690710000|2022-06-08 12:18:30|12673.9|12671.9|12673.8|12671.8|12674.6|12672.6|12673.6|12671.6|11
1654690720000|2022-06-08 12:18:40|12673.9|12671.9|12676.3|12674.3|12676.8|12674.8|12673.7|12671.7|30
1654690730000|2022-06-08 12:18:50|12676.4|12674.4|12677.2|12675.2|12677.2|12675.2|12675.7|12673.7|29
1654690740000|2022-06-08 12:19:00|12677.1|12675.1|12676.1|12674.1|12677.2|12675.2|12676.1|12674.1|27
1654690750000|2022-06-08 12:19:10|12676.2|12674.2|12677.8|12675.8|12677.9|12675.9|12675.2|12673.2|22
1654690760000|2022-06-08 12:19:20|12679.1|12677.1|12678.6|12676.6|12679.1|12677.1|12676.8|12674.8|57
1654690770000|2022-06-08 12:19:30|12678.9|12676.9|12677.9|12675.9|12679.1|12677.1|12677.7|12675.7|16
1654690780000|2022-06-08 12:19:40|12677.8|12675.8|12678.3|12676.3|12678.6|12676.6|12677.8|12675.8|8
1654690790000|2022-06-08 12:19:50|12678.2|12676.2|12679.8|12677.8|12680.1|12678.1|12677.8|12675.8|18
1654690800000|2022-06-08 12:20:00|12679.9|12677.9|12678.7|12676.7|12679.9|12677.9|12677.9|12675.9|14
1654690810000|2022-06-08 12:20:10|12678.6|12676.6|12676.8|12674.8|12679.3|12677.3|12676.8|12674.8|17
1654690820000|2022-06-08 12:20:20|12677.8|12675.8|12677.7|12675.7|12678.6|12676.6|12676.3|12674.3|25
1654690830000|2022-06-08 12:20:30|12677.6|12675.6|12677.6|12675.6|12677.8|12675.8|12677.2|12675.2|3
1654690840000|2022-06-08 12:20:40|12677.4|12675.4|12678.6|12676.6|12678.6|12676.6|12676.8|12674.8|11
1654690850000|2022-06-08 12:20:50|12678.4|12676.4|12677.8|12675.8|12678.6|12676.6|12677.7|12675.7|5
1654690860000|2022-06-08 12:21:00|12676.9|12674.9|12677.9|12675.9|12678.6|12676.6|12676.9|12674.9|12
1654690870000|2022-06-08 12:21:10|12678.1|12676.1|12679.3|12677.3|12679.3|12677.3|12677.6|12675.6|12
1654690880000|2022-06-08 12:21:20|12679.2|12677.2|12680.7|12678.7|12680.8|12678.8|12679.2|12677.2|30
1654690890000|2022-06-08 12:21:30|12680.4|12678.4|12678.3|12676.3|12680.4|12678.4|12677.9|12675.9|22
1654690900000|2022-06-08 12:21:40|12679.1|12677.1|12677.4|12675.4|12679.3|12677.3|12677.2|12675.2|23
1654690910000|2022-06-08 12:21:50|12678.2|12676.2|12678.4|12676.4|12678.4|12676.4|12677.7|12675.7|4
1654690920000|2022-06-08 12:22:00|12678.1|12676.1|12677.7|12675.7|12678.1|12676.1|12677.4|12675.4|4
1654690930000|2022-06-08 12:22:10|12677.6|12675.6|12677.3|12675.3|12678.3|12676.3|12677.2|12675.2|3
1654690940000|2022-06-08 12:22:20|12677.2|12675.2|12676.9|12674.9|12678.1|12676.1|12676.7|12674.7|24
1654690950000|2022-06-08 12:22:30|12676.8|12674.8|12674.9|12672.9|12676.9|12674.9|12674.9|12672.9|17
1654690960000|2022-06-08 12:22:40|12675.1|12673.1|12673.8|12671.8|12675.2|12673.2|12673.8|12671.8|19
1654690970000|2022-06-08 12:22:50|12673.7|12671.7|12673.9|12671.9|12674.8|12672.8|12673.4|12671.4|30
1654690980000|2022-06-08 12:23:00|12673.8|12671.8|12674.1|12672.1|12674.6|12672.6|12672.7|12670.7|57
1654690990000|2022-06-08 12:23:10|12673.9|12671.9|12672.8|12670.8|12673.9|12671.9|12672.4|12670.4|18
1654691000000|2022-06-08 12:23:20|12672.7|12670.7|12673.4|12671.4|12673.4|12671.4|12672.3|12670.3|14
1654691010000|2022-06-08 12:23:30|12673.3|12671.3|12674.9|12672.9|12675.4|12673.4|12673.3|12671.3|26
1654691020000|2022-06-08 12:23:40|12674.8|12672.8|12672.6|12670.6|12674.8|12672.8|12672.4|12670.4|11
1654691030000|2022-06-08 12:23:50|12672.4|12670.4|12670.6|12668.6|12672.8|12670.8|12669.8|12667.8|109
1654691040000|2022-06-08 12:24:00|12670.7|12668.7|12666.4|12664.4|12670.7|12668.7|12666.4|12664.4|152
1654691050000|2022-06-08 12:24:10|12666.6|12664.6|12666.1|12664.1|12667.8|12665.8|12666.1|12664.1|94
1654691060000|2022-06-08 12:24:20|12666.2|12664.2|12664.2|12662.2|12666.8|12664.8|12664.2|12662.2|61
1654691070000|2022-06-08 12:24:30|12664.3|12662.3|12663.7|12661.7|12665.1|12663.1|12662.4|12660.4|159
1654691080000|2022-06-08 12:24:40|12663.6|12661.6|12663.1|12661.1|12663.6|12661.6|12661.6|12659.6|68
1654691090000|2022-06-08 12:24:50|12663.2|12661.2|12663.2|12661.2|12663.3|12661.3|12661.8|12659.8|97
1654691100000|2022-06-08 12:25:00|12663.3|12661.3|12660.1|12658.1|12663.3|12661.3|12659.9|12657.9|100
1654691110000|2022-06-08 12:25:10|12660.4|12658.4|12659.1|12657.1|12660.8|12658.8|12658.8|12656.8|93
1654691120000|2022-06-08 12:25:20|12659.3|12657.3|12661.7|12659.7|12661.8|12659.8|12658.6|12656.6|42
1654691130000|2022-06-08 12:25:30|12661.4|12659.4|12661.1|12659.1|12661.9|12659.9|12660.7|12658.7|40
1654691140000|2022-06-08 12:25:40|12660.9|12658.9|12657.8|12655.8|12661.2|12659.2|12657.7|12655.7|60
1654691150000|2022-06-08 12:25:50|12657.7|12655.7|12655.8|12653.8|12657.8|12655.8|12654.6|12652.6|132
1654691160000|2022-06-08 12:26:00|12655.7|12653.7|12654.2|12652.2|12655.7|12653.7|12653.2|12651.2|74
1654691170000|2022-06-08 12:26:10|12654.1|12652.1|12658.2|12656.2|12658.4|12656.4|12654.1|12652.1|86
1654691180000|2022-06-08 12:26:20|12657.7|12655.7|12655.6|12653.6|12657.8|12655.8|12654.8|12652.8|91
1654691190000|2022-06-08 12:26:30|12655.4|12653.4|12656.3|12654.3|12656.3|12654.3|12654.8|12652.8|49
1654691200000|2022-06-08 12:26:40|12656.4|12654.4|12658.8|12656.8|12659.1|12657.1|12656.4|12654.4|41
1654691210000|2022-06-08 12:26:50|12658.9|12656.9|12658.7|12656.7|12659.8|12657.8|12658.3|12656.3|24
1654691220000|2022-06-08 12:27:00|12658.6|12656.6|12656.7|12654.7|12658.7|12656.7|12656.7|12654.7|42
1654691230000|2022-06-08 12:27:10|12656.8|12654.8|12659.6|12657.6|12659.6|12657.6|12656.7|12654.7|18
1654691240000|2022-06-08 12:27:20|12659.1|12657.1|12660.1|12658.1|12660.6|12658.6|12659.1|12657.1|35
1654691250000|2022-06-08 12:27:30|12660.2|12658.2|12658.1|12656.1|12660.4|12658.4|12658.1|12656.1|31
1654691260000|2022-06-08 12:27:40|12658.2|12656.2|12659.3|12657.3|12660.2|12658.2|12658.1|12656.1|29
1654691270000|2022-06-08 12:27:50|12659.6|12657.6|12658.6|12656.6|12659.6|12657.6|12657.6|12655.6|27
1654691280000|2022-06-08 12:28:00|12658.9|12656.9|12657.8|12655.8|12658.9|12656.9|12657.2|12655.2|17
1654691290000|2022-06-08 12:28:10|12658.7|12656.7|12659.1|12657.1|12659.9|12657.9|12658.3|12656.3|17
1654691300000|2022-06-08 12:28:20|12659.2|12657.2|12659.4|12657.4|12660.1|12658.1|12658.9|12656.9|25
1654691310000|2022-06-08 12:28:30|12659.6|12657.6|12660.6|12658.6|12660.6|12658.6|12659.4|12657.4|13
1654691320000|2022-06-08 12:28:40|12660.7|12658.7|12661.8|12659.8|12662.1|12660.1|12660.1|12658.1|47
1654691330000|2022-06-08 12:28:50|12661.6|12659.6|12663.6|12661.6|12664.3|12662.3|12661.6|12659.6|62
1654691340000|2022-06-08 12:29:00|12663.8|12661.8|12662.4|12660.4|12663.8|12661.8|12662.2|12660.2|83
1654691350000|2022-06-08 12:29:10|12662.6|12660.6|12660.7|12658.7|12662.9|12660.9|12660.2|12658.2|37
1654691360000|2022-06-08 12:29:20|12660.8|12658.8|12660.3|12658.3|12661.2|12659.2|12659.3|12657.3|20
1654691370000|2022-06-08 12:29:30|12660.6|12658.6|12658.7|12656.7|12660.7|12658.7|12658.7|12656.7|65
1654691380000|2022-06-08 12:29:40|12658.6|12656.6|12657.2|12655.2|12658.7|12656.7|12657.2|12655.2|26
1654691390000|2022-06-08 12:29:50|12657.3|12655.3|12657.7|12655.7|12658.8|12656.8|12657.3|12655.3|25
1654691400000|2022-06-08 12:30:00|12657.6|12655.6|12654.8|12652.8|12657.6|12655.6|12653.3|12651.3|105
1654691410000|2022-06-08 12:30:10|12654.7|12652.7|12654.8|12652.8|12654.9|12652.9|12654.3|12652.3|17
1654691420000|2022-06-08 12:30:20|12654.7|12652.7|12654.2|12652.2|12654.9|12652.9|12654.1|12652.1|16
1654691430000|2022-06-08 12:30:30|12653.8|12651.8|12654.1|12652.1|12654.8|12652.8|12653.8|12651.8|40
1654691440000|2022-06-08 12:30:40|12654.2|12652.2|12651.1|12649.1|12655.1|12653.1|12651.1|12649.1|105
1654691450000|2022-06-08 12:30:50|12651.2|12649.2|12653.4|12651.4|12653.9|12651.9|12651.1|12649.1|63
1654691460000|2022-06-08 12:31:00|12653.3|12651.3|12653.3|12651.3|12653.7|12651.7|12652.8|12650.8|26
1654691470000|2022-06-08 12:31:10|12653.4|12651.4|12653.1|12651.1|12653.6|12651.6|12652.9|12650.9|30
1654691480000|2022-06-08 12:31:20|12653.2|12651.2|12652.9|12650.9|12653.2|12651.2|12652.6|12650.6|7
1654691490000|2022-06-08 12:31:30|12652.6|12650.6|12653.6|12651.6|12653.7|12651.7|12652.3|12650.3|19
1654691500000|2022-06-08 12:31:40|12653.7|12651.7|12652.2|12650.2|12654.2|12652.2|12651.3|12649.3|30
1654691510000|2022-06-08 12:31:50|12652.3|12650.3|12649.6|12647.6|12652.7|12650.7|12649.3|12647.3|67
1654691520000|2022-06-08 12:32:00|12649.7|12647.7|12644.6|12642.6|12649.8|12647.8|12644.6|12642.6|178
1654691530000|2022-06-08 12:32:10|12644.7|12642.7|12640.8|12638.8|12644.8|12642.8|12640.6|12638.6|159
1654691540000|2022-06-08 12:32:20|12640.7|12638.7|12634.9|12632.9|12641.1|12639.1|12634.7|12632.7|244
1654691550000|2022-06-08 12:32:30|12635.1|12633.1|12629.8|12627.8|12635.1|12633.1|12628.2|12626.2|303
1654691560000|2022-06-08 12:32:40|12629.6|12627.6|12631.2|12629.2|12632.2|12630.2|12629.3|12627.3|147
1654691570000|2022-06-08 12:32:50|12631.3|12629.3|12632.3|12630.3|12632.8|12630.8|12630.3|12628.3|91
1654691580000|2022-06-08 12:33:00|12632.6|12630.6|12632.6|12630.6|12634.6|12632.6|12632.2|12630.2|136
1654691590000|2022-06-08 12:33:10|12632.7|12630.7|12633.7|12631.7|12633.8|12631.8|12632.4|12630.4|43
1654691600000|2022-06-08 12:33:20|12633.6|12631.6|12634.3|12632.3|12634.3|12632.3|12633.4|12631.4|16
1654691610000|2022-06-08 12:33:30|12634.2|12632.2|12634.8|12632.8|12635.2|12633.2|12633.4|12631.4|37
1654691620000|2022-06-08 12:33:40|12634.9|12632.9|12637.9|12635.9|12638.1|12636.1|12634.3|12632.3|77
1654691630000|2022-06-08 12:33:50|12637.8|12635.8|12637.6|12635.6|12638.3|12636.3|12636.1|12634.1|70
1654691640000|2022-06-08 12:34:00|12637.4|12635.4|12639.1|12637.1|12639.1|12637.1|12637.1|12635.1|62
1654691650000|2022-06-08 12:34:10|12639.2|12637.2|12640.8|12638.8|12641.1|12639.1|12639.2|12637.2|51
1654691660000|2022-06-08 12:34:20|12640.6|12638.6|12641.9|12639.9|12644.3|12642.3|12639.8|12637.8|119
1654691670000|2022-06-08 12:34:30|12642.3|12640.3|12643.6|12641.6|12644.1|12642.1|12641.7|12639.7|94
1654691680000|2022-06-08 12:34:40|12643.7|12641.7|12642.1|12640.1|12643.7|12641.7|12640.3|12638.3|44
1654691690000|2022-06-08 12:34:50|12641.6|12639.6|12637.3|12635.3|12641.6|12639.6|12637.3|12635.3|78
1654691700000|2022-06-08 12:35:00|12636.8|12634.8|12635.6|12633.6|12637.1|12635.1|12633.6|12631.6|73
1654691710000|2022-06-08 12:35:10|12636.1|12634.1|12638.1|12636.1|12638.1|12636.1|12634.8|12632.8|45
1654691720000|2022-06-08 12:35:20|12638.2|12636.2|12640.7|12638.7|12641.4|12639.4|12637.4|12635.4|49
1654691730000|2022-06-08 12:35:30|12640.9|12638.9|12640.9|12638.9|12641.4|12639.4|12639.6|12637.6|29
1654691740000|2022-06-08 12:35:40|12641.2|12639.2|12644.7|12642.7|12644.8|12642.8|12641.2|12639.2|51
1654691750000|2022-06-08 12:35:50|12644.8|12642.8|12644.2|12642.2|12645.1|12643.1|12643.8|12641.8|75
1654691760000|2022-06-08 12:36:00|12644.6|12642.6|12646.6|12644.6|12646.6|12644.6|12644.6|12642.6|110
1654691770000|2022-06-08 12:36:10|12647.1|12645.1|12647.6|12645.6|12647.8|12645.8|12646.3|12644.3|100
1654691780000|2022-06-08 12:36:20|12647.4|12645.4|12647.3|12645.3|12647.6|12645.6|12646.8|12644.8|23
1654691790000|2022-06-08 12:36:30|12647.4|12645.4|12647.3|12645.3|12648.1|12646.1|12646.6|12644.6|19
1654691800000|2022-06-08 12:36:40|12647.4|12645.4|12648.6|12646.6|12648.6|12646.6|12646.7|12644.7|20
1654691810000|2022-06-08 12:36:50|12648.4|12646.4|12648.8|12646.8|12649.4|12647.4|12648.4|12646.4|47
1654691820000|2022-06-08 12:37:00|12648.7|12646.7|12650.1|12648.1|12650.8|12648.8|12648.6|12646.6|50
1654691830000|2022-06-08 12:37:10|12650.2|12648.2|12649.3|12647.3|12650.9|12648.9|12648.9|12646.9|38
1654691840000|2022-06-08 12:37:20|12649.2|12647.2|12650.7|12648.7|12650.8|12648.8|12649.2|12647.2|41
1654691850000|2022-06-08 12:37:30|12650.6|12648.6|12648.8|12646.8|12650.8|12648.8|12648.7|12646.7|23
1654691860000|2022-06-08 12:37:40|12648.7|12646.7|12650.6|12648.6|12650.6|12648.6|12648.7|12646.7|46
1654691870000|2022-06-08 12:37:50|12650.7|12648.7|12651.2|12649.2|12651.4|12649.4|12649.9|12647.9|80
1654691880000|2022-06-08 12:38:00|12651.1|12649.1|12650.3|12648.3|12652.1|12650.1|12650.1|12648.1|21
1654691890000|2022-06-08 12:38:10|12649.8|12647.8|12649.7|12647.7|12651.4|12649.4|12649.7|12647.7|41
1654691900000|2022-06-08 12:38:20|12649.8|12647.8|12652.1|12650.1|12652.1|12650.1|12649.3|12647.3|36
1654691910000|2022-06-08 12:38:30|12651.9|12649.9|12652.1|12650.1|12652.2|12650.2|12650.7|12648.7|57
1654691920000|2022-06-08 12:38:40|12651.9|12649.9|12650.8|12648.8|12651.9|12649.9|12650.7|12648.7|31
1654691930000|2022-06-08 12:38:50|12651.1|12649.1|12650.9|12648.9|12651.2|12649.2|12650.6|12648.6|14
1654691940000|2022-06-08 12:39:00|12651.1|12649.1|12649.6|12647.6|12651.1|12649.1|12649.3|12647.3|55
1654691950000|2022-06-08 12:39:10|12649.4|12647.4|12649.6|12647.6|12649.8|12647.8|12649.2|12647.2|20
1654691960000|2022-06-08 12:39:20|12649.3|12647.3|12649.4|12647.4|12649.7|12647.7|12648.9|12646.9|19
1654691970000|2022-06-08 12:39:30|12649.6|12647.6|12650.2|12648.2|12650.2|12648.2|12649.1|12647.1|26
1654691980000|2022-06-08 12:39:40|12650.6|12648.6|12651.8|12649.8|12652.1|12650.1|12650.6|12648.6|21
1654691990000|2022-06-08 12:39:50|12651.9|12649.9|12651.9|12649.9|12652.6|12650.6|12651.6|12649.6|28
1654692000000|2022-06-08 12:40:00|12651.6|12649.6|12650.8|12648.8|12652.6|12650.6|12650.7|12648.7|75
1654692010000|2022-06-08 12:40:10|12650.7|12648.7|12652.6|12650.6|12652.8|12650.8|12650.7|12648.7|21
1654692020000|2022-06-08 12:40:20|12652.3|12650.3|12651.2|12649.2|12652.8|12650.8|12651.1|12649.1|21
1654692030000|2022-06-08 12:40:30|12651.1|12649.1|12651.6|12649.6|12652.1|12650.1|12650.7|12648.7|25
1654692040000|2022-06-08 12:40:40|12651.4|12649.4|12651.6|12649.6|12652.6|12650.6|12650.8|12648.8|16
1654692050000|2022-06-08 12:40:50|12651.4|12649.4|12650.7|12648.7|12651.8|12649.8|12650.7|12648.7|11
1654692060000|2022-06-08 12:41:00|12650.8|12648.8|12649.1|12647.1|12651.6|12649.6|12648.7|12646.7|30
1654692070000|2022-06-08 12:41:10|12648.9|12646.9|12648.1|12646.1|12649.1|12647.1|12646.8|12644.8|65
1654692080000|2022-06-08 12:41:20|12647.9|12645.9|12646.9|12644.9|12648.2|12646.2|12646.7|12644.7|46
1654692090000|2022-06-08 12:41:30|12647.1|12645.1|12645.9|12643.9|12647.2|12645.2|12645.8|12643.8|46
1654692100000|2022-06-08 12:41:40|12645.7|12643.7|12642.3|12640.3|12645.7|12643.7|12642.2|12640.2|70
1654692110000|2022-06-08 12:41:50|12642.6|12640.6|12639.1|12637.1|12643.1|12641.1|12638.8|12636.8|138
1654692120000|2022-06-08 12:42:00|12638.9|12636.9|12641.2|12639.2|12642.9|12640.9|12638.9|12636.9|83
1654692130000|2022-06-08 12:42:10|12641.3|12639.3|12643.1|12641.1|12644.7|12642.7|12641.3|12639.3|41
1654692140000|2022-06-08 12:42:20|12643.2|12641.2|12641.7|12639.7|12643.6|12641.6|12641.7|12639.7|24
1654692150000|2022-06-08 12:42:30|12641.6|12639.6|12642.4|12640.4|12642.6|12640.6|12640.6|12638.6|28
1654692160000|2022-06-08 12:42:40|12642.6|12640.6|12642.3|12640.3|12642.7|12640.7|12641.3|12639.3|19
1654692170000|2022-06-08 12:42:50|12642.2|12640.2|12642.8|12640.8|12642.8|12640.8|12641.3|12639.3|37
1654692180000|2022-06-08 12:43:00|12642.9|12640.9|12643.7|12641.7|12644.7|12642.7|12642.1|12640.1|34
1654692190000|2022-06-08 12:43:10|12643.8|12641.8|12642.8|12640.8|12643.9|12641.9|12641.9|12639.9|31
1654692200000|2022-06-08 12:43:20|12642.6|12640.6|12643.6|12641.6|12643.6|12641.6|12641.8|12639.8|22
1654692210000|2022-06-08 12:43:30|12643.7|12641.7|12648.6|12646.6|12648.6|12646.6|12643.7|12641.7|67
1654692220000|2022-06-08 12:43:40|12648.7|12646.7|12649.4|12647.4|12649.7|12647.7|12648.1|12646.1|53
1654692230000|2022-06-08 12:43:50|12649.6|12647.6|12652.8|12650.8|12653.3|12651.3|12649.1|12647.1|124
1654692240000|2022-06-08 12:44:00|12652.9|12650.9|12653.1|12651.1|12656.2|12654.2|12652.9|12650.9|149
1654692250000|2022-06-08 12:44:10|12653.3|12651.3|12654.6|12652.6|12656.3|12654.3|12652.6|12650.6|73
1654692260000|2022-06-08 12:44:20|12654.7|12652.7|12655.6|12653.6|12655.6|12653.6|12653.6|12651.6|97
1654692270000|2022-06-08 12:44:30|12655.9|12653.9|12656.7|12654.7|12657.1|12655.1|12655.3|12653.3|49
1654692280000|2022-06-08 12:44:40|12656.4|12654.4|12659.2|12657.2|12659.2|12657.2|12654.8|12652.8|72
1654692290000|2022-06-08 12:44:50|12658.8|12656.8|12659.3|12657.3|12659.6|12657.6|12658.2|12656.2|67
1654692300000|2022-06-08 12:45:00|12659.6|12657.6|12656.9|12654.9|12660.3|12658.3|12656.7|12654.7|100
1654692310000|2022-06-08 12:45:10|12657.9|12655.9|12656.8|12654.8|12658.1|12656.1|12656.3|12654.3|77
1654692320000|2022-06-08 12:45:20|12656.9|12654.9|12656.3|12654.3|12656.9|12654.9|12655.3|12653.3|11
1654692330000|2022-06-08 12:45:30|12656.4|12654.4|12656.3|12654.3|12659.1|12657.1|12656.2|12654.2|143
1654692340000|2022-06-08 12:45:40|12656.4|12654.4|12656.3|12654.3|12657.8|12655.8|12655.8|12653.8|22
1654692350000|2022-06-08 12:45:50|12656.4|12654.4|12657.1|12655.1|12657.3|12655.3|12656.3|12654.3|14
1654692360000|2022-06-08 12:46:00|12656.9|12654.9|12658.2|12656.2|12658.7|12656.7|12656.9|12654.9|35
1654692370000|2022-06-08 12:46:10|12658.1|12656.1|12657.4|12655.4|12658.3|12656.3|12656.9|12654.9|38
1654692380000|2022-06-08 12:46:20|12657.6|12655.6|12657.3|12655.3|12657.6|12655.6|12656.6|12654.6|14
1654692390000|2022-06-08 12:46:30|12657.1|12655.1|12657.6|12655.6|12657.7|12655.7|12656.8|12654.8|14
1654692400000|2022-06-08 12:46:40|12657.7|12655.7|12657.3|12655.3|12657.7|12655.7|12656.8|12654.8|19
1654692410000|2022-06-08 12:46:50|12657.4|12655.4|12658.1|12656.1|12658.3|12656.3|12656.6|12654.6|28
1654692420000|2022-06-08 12:47:00|12658.2|12656.2|12658.1|12656.1|12659.1|12657.1|12658.1|12656.1|22
1654692430000|2022-06-08 12:47:10|12657.9|12655.9|12656.3|12654.3|12658.1|12656.1|12655.7|12653.7|50
1654692440000|2022-06-08 12:47:20|12656.2|12654.2|12656.1|12654.1|12656.2|12654.2|12655.6|12653.6|24
1654692450000|2022-06-08 12:47:30|12656.3|12654.3|12656.6|12654.6|12657.1|12655.1|12655.9|12653.9|22
1654692460000|2022-06-08 12:47:40|12656.4|12654.4|12656.8|12654.8|12658.3|12656.3|12656.3|12654.3|37
1654692470000|2022-06-08 12:47:50|12656.9|12654.9|12656.8|12654.8|12657.1|12655.1|12656.1|12654.1|16
1654692480000|2022-06-08 12:48:00|12656.7|12654.7|12656.6|12654.6|12656.8|12654.8|12655.4|12653.4|32
1654692490000|2022-06-08 12:48:10|12656.4|12654.4|12656.8|12654.8|12657.4|12655.4|12655.9|12653.9|7
1654692500000|2022-06-08 12:48:20|12656.9|12654.9|12656.7|12654.7|12657.6|12655.6|12655.9|12653.9|25
1654692510000|2022-06-08 12:48:30|12656.8|12654.8|12658.6|12656.6|12658.8|12656.8|12656.3|12654.3|38
1654692520000|2022-06-08 12:48:40|12658.4|12656.4|12658.6|12656.6|12658.8|12656.8|12657.6|12655.6|31
1654692530000|2022-06-08 12:48:50|12658.4|12656.4|12659.3|12657.3|12659.3|12657.3|12658.1|12656.1|23
1654692540000|2022-06-08 12:49:00|12659.1|12657.1|12663.6|12661.6|12663.6|12661.6|12659.1|12657.1|96
1654692550000|2022-06-08 12:49:10|12663.4|12661.4|12661.8|12659.8|12663.6|12661.6|12661.7|12659.7|41
1654692560000|2022-06-08 12:49:20|12661.7|12659.7|12659.9|12657.9|12661.7|12659.7|12659.6|12657.6|35
1654692570000|2022-06-08 12:49:30|12659.6|12657.6|12657.3|12655.3|12659.6|12657.6|12656.4|12654.4|51
1654692580000|2022-06-08 12:49:40|12657.4|12655.4|12657.1|12655.1|12658.6|12656.6|12656.3|12654.3|31
1654692590000|2022-06-08 12:49:50|12657.2|12655.2|12657.2|12655.2|12657.6|12655.6|12656.8|12654.8|9
1654692600000|2022-06-08 12:50:00|12657.1|12655.1|12657.6|12655.6|12657.8|12655.8|12656.3|12654.3|43
1654692610000|2022-06-08 12:50:10|12657.8|12655.8|12658.3|12656.3|12658.6|12656.6|12657.6|12655.6|15
1654692620000|2022-06-08 12:50:20|12658.6|12656.6|12659.3|12657.3|12659.9|12657.9|12657.7|12655.7|33
1654692630000|2022-06-08 12:50:30|12659.1|12657.1|12661.8|12659.8|12661.9|12659.9|12658.6|12656.6|25
1654692640000|2022-06-08 12:50:40|12661.9|12659.9|12661.1|12659.1|12662.1|12660.1|12660.6|12658.6|13
1654692650000|2022-06-08 12:50:50|12662.1|12660.1|12663.1|12661.1|12663.2|12661.2|12661.8|12659.8|41
1654692660000|2022-06-08 12:51:00|12663.2|12661.2|12663.8|12661.8|12664.3|12662.3|12662.6|12660.6|56
1654692670000|2022-06-08 12:51:10|12663.9|12661.9|12662.8|12660.8|12663.9|12661.9|12661.7|12659.7|54
1654692680000|2022-06-08 12:51:20|12662.7|12660.7|12662.4|12660.4|12663.3|12661.3|12661.8|12659.8|22
1654692690000|2022-06-08 12:51:30|12662.3|12660.3|12661.8|12659.8|12663.1|12661.1|12661.7|12659.7|24
1654692700000|2022-06-08 12:51:40|12661.7|12659.7|12662.3|12660.3|12663.2|12661.2|12661.7|12659.7|26
1654692710000|2022-06-08 12:51:50|12661.8|12659.8|12661.1|12659.1|12661.9|12659.9|12660.2|12658.2|38
1654692720000|2022-06-08 12:52:00|12661.2|12659.2|12661.6|12659.6|12661.9|12659.9|12660.6|12658.6|15
1654692730000|2022-06-08 12:52:10|12661.8|12659.8|12661.8|12659.8|12661.8|12659.8|12660.9|12658.9|14
1654692740000|2022-06-08 12:52:20|12661.6|12659.6|12661.2|12659.2|12662.7|12660.7|12661.2|12659.2|27
1654692750000|2022-06-08 12:52:30|12661.1|12659.1|12661.3|12659.3|12662.7|12660.7|12660.9|12658.9|14
1654692760000|2022-06-08 12:52:40|12661.2|12659.2|12662.7|12660.7|12663.1|12661.1|12660.7|12658.7|37
1654692770000|2022-06-08 12:52:50|12662.6|12660.6|12660.8|12658.8|12662.9|12660.9|12660.6|12658.6|39
1654692780000|2022-06-08 12:53:00|12660.7|12658.7|12660.8|12658.8|12661.3|12659.3|12660.6|12658.6|25
1654692790000|2022-06-08 12:53:10|12661.1|12659.1|12660.2|12658.2|12661.7|12659.7|12659.7|12657.7|21
1654692800000|2022-06-08 12:53:20|12660.1|12658.1|12659.2|12657.2|12660.1|12658.1|12659.2|12657.2|25
1654692810000|2022-06-08 12:53:30|12658.8|12656.8|12659.3|12657.3|12660.1|12658.1|12658.2|12656.2|28
1654692820000|2022-06-08 12:53:40|12659.2|12657.2|12658.6|12656.6|12659.3|12657.3|12658.2|12656.2|23
1654692830000|2022-06-08 12:53:50|12658.4|12656.4|12657.9|12655.9|12659.1|12657.1|12657.8|12655.8|28
1654692840000|2022-06-08 12:54:00|12657.8|12655.8|12657.6|12655.6|12658.4|12656.4|12657.6|12655.6|17
1654692850000|2022-06-08 12:54:10|12657.8|12655.8|12656.4|12654.4|12658.4|12656.4|12656.4|12654.4|58
1654692860000|2022-06-08 12:54:20|12656.3|12654.3|12651.1|12649.1|12656.3|12654.3|12650.7|12648.7|164
1654692870000|2022-06-08 12:54:30|12650.9|12648.9|12645.8|12643.8|12651.4|12649.4|12645.7|12643.7|186
1654692880000|2022-06-08 12:54:40|12645.7|12643.7|12647.8|12645.8|12647.8|12645.8|12645.4|12643.4|88
1654692890000|2022-06-08 12:54:50|12647.7|12645.7|12650.1|12648.1|12650.2|12648.2|12647.1|12645.1|73
1654692900000|2022-06-08 12:55:00|12649.9|12647.9|12646.6|12644.6|12650.2|12648.2|12646.4|12644.4|60
1654692910000|2022-06-08 12:55:10|12646.4|12644.4|12651.2|12649.2|12651.2|12649.2|12646.4|12644.4|76
1654692920000|2022-06-08 12:55:20|12651.1|12649.1|12651.2|12649.2|12652.6|12650.6|12649.8|12647.8|86
1654692930000|2022-06-08 12:55:30|12651.3|12649.3|12650.6|12648.6|12651.3|12649.3|12650.2|12648.2|19
1654692940000|2022-06-08 12:55:40|12650.4|12648.4|12650.6|12648.6|12650.6|12648.6|12649.3|12647.3|19
1654692950000|2022-06-08 12:55:50|12650.4|12648.4|12651.6|12649.6|12651.6|12649.6|12650.1|12648.1|2
1654692960000|2022-06-08 12:56:00|12651.7|12649.7|12652.8|12650.8|12652.9|12650.9|12651.4|12649.4|29
1654692970000|2022-06-08 12:56:10|12652.7|12650.7|12654.4|12652.4|12654.6|12652.6|12652.7|12650.7|52
1654692980000|2022-06-08 12:56:20|12654.6|12652.6|12653.6|12651.6|12655.3|12653.3|12652.6|12650.6|62
1654692990000|2022-06-08 12:56:30|12653.4|12651.4|12653.4|12651.4|12654.9|12652.9|12653.4|12651.4|27
1654693000000|2022-06-08 12:56:40|12653.3|12651.3|12654.1|12652.1|12654.3|12652.3|12652.8|12650.8|24
1654693010000|2022-06-08 12:56:50|12654.3|12652.3|12654.8|12652.8|12654.9|12652.9|12654.1|12652.1|7
1654693020000|2022-06-08 12:57:00|12654.6|12652.6|12656.3|12654.3|12657.7|12655.7|12654.6|12652.6|46
1654693030000|2022-06-08 12:57:10|12656.4|12654.4|12658.3|12656.3|12658.6|12656.6|12656.4|12654.4|33
1654693040000|2022-06-08 12:57:20|12658.4|12656.4|12659.6|12657.6|12660.1|12658.1|12658.1|12656.1|54
1654693050000|2022-06-08 12:57:30|12659.7|12657.7|12658.7|12656.7|12660.1|12658.1|12658.1|12656.1|26
1654693060000|2022-06-08 12:57:40|12658.6|12656.6|12656.1|12654.1|12658.9|12656.9|12655.9|12653.9|23
1654693070000|2022-06-08 12:57:50|12655.9|12653.9|12654.8|12652.8|12656.1|12654.1|12654.1|12652.1|21
1654693080000|2022-06-08 12:58:00|12654.9|12652.9|12650.2|12648.2|12655.6|12653.6|12650.2|12648.2|49
1654693090000|2022-06-08 12:58:10|12650.1|12648.1|12652.6|12650.6|12652.6|12650.6|12649.2|12647.2|35
1654693100000|2022-06-08 12:58:20|12652.3|12650.3|12652.1|12650.1|12652.7|12650.7|12651.1|12649.1|14
1654693110000|2022-06-08 12:58:30|12652.3|12650.3|12652.1|12650.1|12652.4|12650.4|12651.6|12649.6|16
1654693120000|2022-06-08 12:58:40|12651.9|12649.9|12651.6|12649.6|12652.7|12650.7|12651.1|12649.1|24
1654693130000|2022-06-08 12:58:50|12651.3|12649.3|12652.1|12650.1|12652.2|12650.2|12650.3|12648.3|47
1654693140000|2022-06-08 12:59:00|12651.9|12649.9|12650.9|12648.9|12652.7|12650.7|12650.9|12648.9|10
1654693150000|2022-06-08 12:59:10|12651.1|12649.1|12651.8|12649.8|12652.7|12650.7|12650.8|12648.8|16
1654693160000|2022-06-08 12:59:20|12651.6|12649.6|12651.3|12649.3|12651.6|12649.6|12650.8|12648.8|10
1654693170000|2022-06-08 12:59:30|12651.4|12649.4|12651.6|12649.6|12651.9|12649.9|12650.8|12648.8|27
1654693180000|2022-06-08 12:59:40|12651.3|12649.3|12651.4|12649.4|12652.1|12650.1|12651.2|12649.2|9
1654693190000|2022-06-08 12:59:50|12651.6|12649.6|12651.9|12649.9|12651.9|12649.9|12651.3|12649.3|25
1654693200000|2022-06-08 13:00:00|12651.7|12649.7|12650.8|12648.8|12652.7|12650.7|12650.6|12648.6|37
1654693210000|2022-06-08 13:00:10|12651.1|12649.1|12649.7|12647.7|12651.6|12649.6|12649.7|12647.7|23
1654693220000|2022-06-08 13:00:20|12649.8|12647.8|12649.2|12647.2|12650.2|12648.2|12649.2|12647.2|27
1654693230000|2022-06-08 13:00:30|12649.1|12647.1|12647.9|12645.9|12649.1|12647.1|12647.9|12645.9|28
1654693240000|2022-06-08 13:00:40|12647.8|12645.8|12644.8|12642.8|12648.1|12646.1|12644.7|12642.7|67
1654693250000|2022-06-08 13:00:50|12644.7|12642.7|12645.2|12643.2|12646.6|12644.6|12644.7|12642.7|83
1654693260000|2022-06-08 13:01:00|12645.1|12643.1|12641.8|12639.8|12645.3|12643.3|12641.3|12639.3|138
1654693270000|2022-06-08 13:01:10|12641.9|12639.9|12644.2|12642.2|12645.8|12643.8|12641.9|12639.9|54
1654693280000|2022-06-08 13:01:20|12644.3|12642.3|12644.3|12642.3|12644.6|12642.6|12642.9|12640.9|38
1654693290000|2022-06-08 13:01:30|12644.2|12642.2|12645.2|12643.2|12645.4|12643.4|12644.2|12642.2|27
1654693300000|2022-06-08 13:01:40|12644.6|12642.6|12644.8|12642.8|12644.8|12642.8|12644.3|12642.3|15
1654693310000|2022-06-08 13:01:50|12644.7|12642.7|12643.3|12641.3|12645.1|12643.1|12642.9|12640.9|37
1654693320000|2022-06-08 13:02:00|12643.2|12641.2|12643.8|12641.8|12644.7|12642.7|12642.4|12640.4|39
1654693330000|2022-06-08 13:02:10|12643.9|12641.9|12643.1|12641.1|12644.3|12642.3|12641.9|12639.9|30
1654693340000|2022-06-08 13:02:20|12643.2|12641.2|12643.7|12641.7|12644.1|12642.1|12642.8|12640.8|17
1654693350000|2022-06-08 13:02:30|12643.8|12641.8|12643.7|12641.7|12643.8|12641.8|12642.8|12640.8|19
1654693360000|2022-06-08 13:02:40|12643.6|12641.6|12644.1|12642.1|12644.7|12642.7|12642.4|12640.4|45
1654693370000|2022-06-08 13:02:50|12644.7|12642.7|12647.8|12645.8|12647.8|12645.8|12644.1|12642.1|76
1654693380000|2022-06-08 13:03:00|12647.9|12645.9|12647.3|12645.3|12648.2|12646.2|12646.6|12644.6|41
1654693390000|2022-06-08 13:03:10|12647.2|12645.2|12644.4|12642.4|12647.2|12645.2|12644.3|12642.3|21
1654693400000|2022-06-08 13:03:20|12644.3|12642.3|12638.7|12636.7|12644.4|12642.4|12638.7|12636.7|74
1654693410000|2022-06-08 13:03:30|12638.8|12636.8|12638.9|12636.9|12640.1|12638.1|12636.2|12634.2|194
1654693420000|2022-06-08 13:03:40|12639.1|12637.1|12637.9|12635.9|12639.1|12637.1|12637.6|12635.6|39
1654693430000|2022-06-08 13:03:50|12638.8|12636.8|12634.8|12632.8|12639.1|12637.1|12634.6|12632.6|107
1654693440000|2022-06-08 13:04:00|12634.6|12632.6|12637.7|12635.7|12638.6|12636.6|12633.3|12631.3|140
1654693450000|2022-06-08 13:04:10|12637.6|12635.6|12637.8|12635.8|12637.9|12635.9|12636.1|12634.1|49
1654693460000|2022-06-08 13:04:20|12637.9|12635.9|12641.2|12639.2|12641.2|12639.2|12637.8|12635.8|54
1654693470000|2022-06-08 13:04:30|12640.7|12638.7|12641.8|12639.8|12642.3|12640.3|12639.3|12637.3|78
1654693480000|2022-06-08 13:04:40|12641.9|12639.9|12643.8|12641.8|12643.8|12641.8|12640.3|12638.3|49
1654693490000|2022-06-08 13:04:50|12643.6|12641.6|12645.6|12643.6|12645.6|12643.6|12643.6|12641.6|43
1654693500000|2022-06-08 13:05:00|12645.4|12643.4|12645.3|12643.3|12645.4|12643.4|12642.4|12640.4|43
1654693510000|2022-06-08 13:05:10|12645.4|12643.4|12643.8|12641.8|12645.9|12643.9|12643.6|12641.6|27
1654693520000|2022-06-08 13:05:20|12644.3|12642.3|12644.8|12642.8|12645.1|12643.1|12643.8|12641.8|12
1654693530000|2022-06-08 13:05:30|12644.9|12642.9|12646.1|12644.1|12646.3|12644.3|12644.8|12642.8|98
1654693540000|2022-06-08 13:05:40|12646.2|12644.2|12647.2|12645.2|12648.1|12646.1|12646.2|12644.2|54
1654693550000|2022-06-08 13:05:50|12647.6|12645.6|12647.8|12645.8|12648.6|12646.6|12647.6|12645.6|48
1654693560000|2022-06-08 13:06:00|12647.7|12645.7|12646.2|12644.2|12647.8|12645.8|12645.8|12643.8|45
1654693570000|2022-06-08 13:06:10|12646.1|12644.1|12646.2|12644.2|12647.1|12645.1|12645.3|12643.3|38
1654693580000|2022-06-08 13:06:20|12646.3|12644.3|12647.1|12645.1|12647.3|12645.3|12646.1|12644.1|11
1654693590000|2022-06-08 13:06:30|12647.2|12645.2|12647.2|12645.2|12648.3|12646.3|12647.2|12645.2|7
1654693600000|2022-06-08 13:06:40|12647.6|12645.6|12648.6|12646.6|12649.4|12647.4|12647.6|12645.6|23
1654693610000|2022-06-08 13:06:50|12648.7|12646.7|12647.9|12645.9|12649.2|12647.2|12647.9|12645.9|10
1654693620000|2022-06-08 13:07:00|12648.1|12646.1|12648.9|12646.9|12649.1|12647.1|12647.4|12645.4|15
1654693630000|2022-06-08 13:07:10|12648.7|12646.7|12647.7|12645.7|12649.6|12647.6|12647.7|12645.7|42
1654693640000|2022-06-08 13:07:20|12647.8|12645.8|12647.8|12645.8|12647.9|12645.9|12647.4|12645.4|11
1654693650000|2022-06-08 13:07:30|12647.7|12645.7|12649.8|12647.8|12649.9|12647.9|12647.3|12645.3|44
1654693660000|2022-06-08 13:07:40|12650.9|12648.9|12650.6|12648.6|12651.2|12649.2|12650.4|12648.4|43
1654693670000|2022-06-08 13:07:50|12650.7|12648.7|12650.6|12648.6|12650.8|12648.8|12650.2|12648.2|8
1654693680000|2022-06-08 13:08:00|12650.3|12648.3|12650.2|12648.2|12650.8|12648.8|12649.8|12647.8|36
1654693690000|2022-06-08 13:08:10|12650.1|12648.1|12654.3|12652.3|12654.8|12652.8|12650.1|12648.1|105
1654693700000|2022-06-08 13:08:20|12654.4|12652.4|12654.4|12652.4|12655.6|12653.6|12654.2|12652.2|48
1654693710000|2022-06-08 13:08:30|12654.3|12652.3|12657.7|12655.7|12657.7|12655.7|12654.1|12652.1|56
1654693720000|2022-06-08 13:08:40|12657.6|12655.6|12656.4|12654.4|12658.6|12656.6|12656.1|12654.1|38
1654693730000|2022-06-08 13:08:50|12656.6|12654.6|12656.6|12654.6|12656.9|12654.9|12655.8|12653.8|29
1654693740000|2022-06-08 13:09:00|12656.4|12654.4|12656.3|12654.3|12657.4|12655.4|12656.1|12654.1|55
1654693750000|2022-06-08 13:09:10|12656.4|12654.4|12654.8|12652.8|12656.4|12654.4|12654.2|12652.2|41
1654693760000|2022-06-08 13:09:20|12654.7|12652.7|12655.3|12653.3|12655.3|12653.3|12653.8|12651.8|25
1654693770000|2022-06-08 13:09:30|12655.2|12653.2|12657.4|12655.4|12657.4|12655.4|12654.9|12652.9|25
1654693780000|2022-06-08 13:09:40|12656.9|12654.9|12656.6|12654.6|12657.1|12655.1|12655.3|12653.3|4
1654693790000|2022-06-08 13:09:50|12656.4|12654.4|12654.2|12652.2|12657.6|12655.6|12654.2|12652.2|30
1654693800000|2022-06-08 13:10:00|12653.8|12651.8|12650.7|12648.7|12654.7|12652.7|12650.3|12648.3|50
1654693810000|2022-06-08 13:10:10|12650.8|12648.8|12651.6|12649.6|12651.6|12649.6|12650.6|12648.6|23
1654693820000|2022-06-08 13:10:20|12651.7|12649.7|12651.9|12649.9|12651.9|12649.9|12650.2|12648.2|31
1654693830000|2022-06-08 13:10:30|12652.3|12650.3|12649.3|12647.3|12652.6|12650.6|12648.1|12646.1|32
1654693840000|2022-06-08 13:10:40|12649.2|12647.2|12652.8|12650.8|12652.8|12650.8|12649.1|12647.1|27
1654693850000|2022-06-08 13:10:50|12652.7|12650.7|12653.1|12651.1|12653.6|12651.6|12651.8|12649.8|15
1654693860000|2022-06-08 13:11:00|12652.7|12650.7|12654.6|12652.6|12654.6|12652.6|12652.2|12650.2|18
1654693870000|2022-06-08 13:11:10|12654.7|12652.7|12655.8|12653.8|12655.8|12653.8|12654.6|12652.6|24
1654693880000|2022-06-08 13:11:20|12655.9|12653.9|12657.1|12655.1|12657.2|12655.2|12655.8|12653.8|57
1654693890000|2022-06-08 13:11:30|12656.9|12654.9|12657.2|12655.2|12658.3|12656.3|12656.4|12654.4|34
1654693900000|2022-06-08 13:11:40|12657.1|12655.1|12655.1|12653.1|12657.1|12655.1|12655.1|12653.1|28
1654693910000|2022-06-08 13:11:50|12655.6|12653.6|12655.1|12653.1|12655.7|12653.7|12654.8|12652.8|9
1654693920000|2022-06-08 13:12:00|12655.3|12653.3|12655.1|12653.1|12655.3|12653.3|12654.9|12652.9|15
1654693930000|2022-06-08 13:12:10|12655.2|12653.2|12654.1|12652.1|12655.3|12653.3|12653.6|12651.6|15
1654693940000|2022-06-08 13:12:20|12653.9|12651.9|12654.3|12652.3|12655.1|12653.1|12653.9|12651.9|16
1654693950000|2022-06-08 13:12:30|12654.1|12652.1|12658.2|12656.2|12658.2|12656.2|12651.6|12649.6|69
1654693960000|2022-06-08 13:12:40|12658.3|12656.3|12658.3|12656.3|12659.3|12657.3|12657.6|12655.6|67
1654693970000|2022-06-08 13:12:50|12658.2|12656.2|12659.2|12657.2|12660.2|12658.2|12657.6|12655.6|53
1654693980000|2022-06-08 13:13:00|12659.3|12657.3|12659.8|12657.8|12659.8|12657.8|12658.4|12656.4|36
1654693990000|2022-06-08 13:13:10|12660.1|12658.1|12656.4|12654.4|12660.2|12658.2|12656.1|12654.1|45
1654694000000|2022-06-08 13:13:20|12656.2|12654.2|12657.6|12655.6|12657.8|12655.8|12656.1|12654.1|28
1654694010000|2022-06-08 13:13:30|12657.3|12655.3|12659.6|12657.6|12659.6|12657.6|12657.1|12655.1|20
1654694020000|2022-06-08 13:13:40|12659.4|12657.4|12658.3|12656.3|12660.1|12658.1|12657.8|12655.8|16
1654694030000|2022-06-08 13:13:50|12658.4|12656.4|12659.6|12657.6|12659.6|12657.6|12657.8|12655.8|40
1654694040000|2022-06-08 13:14:00|12659.7|12657.7|12657.8|12655.8|12659.7|12657.7|12657.8|12655.8|26
1654694050000|2022-06-08 13:14:10|12657.7|12655.7|12658.2|12656.2|12658.7|12656.7|12657.1|12655.1|19
1654694060000|2022-06-08 13:14:20|12658.3|12656.3|12657.2|12655.2|12658.6|12656.6|12657.1|12655.1|7
1654694070000|2022-06-08 13:14:30|12657.3|12655.3|12657.6|12655.6|12657.7|12655.7|12656.7|12654.7|12
1654694080000|2022-06-08 13:14:40|12657.7|12655.7|12658.1|12656.1|12658.2|12656.2|12657.6|12655.6|16
1654694090000|2022-06-08 13:14:50|12658.4|12656.4|12658.8|12656.8|12659.3|12657.3|12658.3|12656.3|8
1654694100000|2022-06-08 13:15:00|12658.9|12656.9|12659.4|12657.4|12660.8|12658.8|12657.8|12655.8|63
1654694110000|2022-06-08 13:15:10|12659.6|12657.6|12654.1|12652.1|12659.8|12657.8|12653.3|12651.3|134
1654694120000|2022-06-08 13:15:20|12654.4|12652.4|12650.2|12648.2|12654.6|12652.6|12649.7|12647.7|87
1654694130000|2022-06-08 13:15:30|12650.3|12648.3|12650.7|12648.7|12652.2|12650.2|12649.9|12647.9|48
1654694140000|2022-06-08 13:15:40|12650.6|12648.6|12654.8|12652.8|12657.8|12655.8|12650.6|12648.6|93
1654694150000|2022-06-08 13:15:50|12655.3|12653.3|12655.8|12653.8|12656.8|12654.8|12653.6|12651.6|62
1654694160000|2022-06-08 13:16:00|12656.1|12654.1|12654.9|12652.9|12657.3|12655.3|12653.8|12651.8|61
1654694170000|2022-06-08 13:16:10|12655.3|12653.3|12656.1|12654.1|12656.7|12654.7|12654.8|12652.8|19
1654694180000|2022-06-08 13:16:20|12656.2|12654.2|12654.6|12652.6|12657.3|12655.3|12652.8|12650.8|103
1654694190000|2022-06-08 13:16:30|12654.7|12652.7|12651.9|12649.9|12654.8|12652.8|12651.6|12649.6|84
1654694200000|2022-06-08 13:16:40|12651.7|12649.7|12651.8|12649.8|12652.6|12650.6|12650.8|12648.8|41
1654694210000|2022-06-08 13:16:50|12651.9|12649.9|12649.2|12647.2|12652.3|12650.3|12649.2|12647.2|57
1654694220000|2022-06-08 13:17:00|12649.3|12647.3|12650.9|12648.9|12651.2|12649.2|12649.3|12647.3|18
1654694230000|2022-06-08 13:17:10|12650.8|12648.8|12651.8|12649.8|12652.1|12650.1|12649.6|12647.6|27
1654694240000|2022-06-08 13:17:20|12651.7|12649.7|12651.3|12649.3|12652.1|12650.1|12650.8|12648.8|11
1654694250000|2022-06-08 13:17:30|12651.2|12649.2|12651.3|12649.3|12651.4|12649.4|12650.8|12648.8|6
1654694260000|2022-06-08 13:17:40|12651.2|12649.2|12649.6|12647.6|12651.6|12649.6|12649.4|12647.4|12
1654694270000|2022-06-08 13:17:50|12649.4|12647.4|12650.8|12648.8|12651.6|12649.6|12649.3|12647.3|21
1654694280000|2022-06-08 13:18:00|12650.7|12648.7|12650.8|12648.8|12651.4|12649.4|12650.3|12648.3|29
1654694290000|2022-06-08 13:18:10|12650.9|12648.9|12652.4|12650.4|12652.7|12650.7|12650.9|12648.9|16
1654694300000|2022-06-08 13:18:20|12652.6|12650.6|12650.6|12648.6|12654.9|12652.9|12650.2|12648.2|93
1654694310000|2022-06-08 13:18:30|12650.3|12648.3|12649.7|12647.7|12650.6|12648.6|12649.6|12647.6|16
1654694320000|2022-06-08 13:18:40|12649.8|12647.8|12647.1|12645.1|12650.1|12648.1|12646.9|12644.9|81
1654694330000|2022-06-08 13:18:50|12646.9|12644.9|12645.7|12643.7|12646.9|12644.9|12644.7|12642.7|63
1654694340000|2022-06-08 13:19:00|12646.1|12644.1|12648.6|12646.6|12650.3|12648.3|12646.1|12644.1|38
1654694350000|2022-06-08 13:19:10|12648.4|12646.4|12649.4|12647.4|12649.6|12647.6|12647.1|12645.1|35
1654694360000|2022-06-08 13:19:20|12649.1|12647.1|12648.6|12646.6|12649.7|12647.7|12648.6|12646.6|10
1654694370000|2022-06-08 13:19:30|12648.4|12646.4|12648.8|12646.8|12649.7|12647.7|12648.2|12646.2|16
1654694380000|2022-06-08 13:19:40|12648.9|12646.9|12649.6|12647.6|12649.7|12647.7|12648.6|12646.6|10
1654694390000|2022-06-08 13:19:50|12649.4|12647.4|12649.9|12647.9|12649.9|12647.9|12649.3|12647.3|16
1654694400000|2022-06-08 13:20:00|12649.6|12647.6|12649.6|12647.6|12649.9|12647.9|12649.2|12647.2|64
1654694410000|2022-06-08 13:20:10|12649.4|12647.4|12648.8|12646.8|12649.6|12647.6|12648.3|12646.3|13
1654694420000|2022-06-08 13:20:20|12648.9|12646.9|12649.7|12647.7|12650.3|12648.3|12648.8|12646.8|37
1654694430000|2022-06-08 13:20:30|12649.8|12647.8|12650.3|12648.3|12651.1|12649.1|12649.3|12647.3|10
1654694440000|2022-06-08 13:20:40|12650.4|12648.4|12649.9|12647.9|12651.1|12649.1|12649.9|12647.9|13
1654694450000|2022-06-08 13:20:50|12649.8|12647.8|12649.1|12647.1|12649.9|12647.9|12648.8|12646.8|10
1654694460000|2022-06-08 13:21:00|12649.3|12647.3|12649.4|12647.4|12650.3|12648.3|12649.1|12647.1|25
1654694470000|2022-06-08 13:21:10|12649.3|12647.3|12648.8|12646.8|12649.3|12647.3|12648.3|12646.3|13
1654694480000|2022-06-08 13:21:20|12648.7|12646.7|12648.8|12646.8|12648.8|12646.8|12647.9|12645.9|18
1654694490000|2022-06-08 13:21:30|12648.6|12646.6|12649.1|12647.1|12649.1|12647.1|12648.6|12646.6|19
1654694500000|2022-06-08 13:21:40|12649.2|12647.2|12647.3|12645.3|12649.6|12647.6|12647.1|12645.1|19
1654694510000|2022-06-08 13:21:50|12647.1|12645.1|12647.4|12645.4|12648.1|12646.1|12646.6|12644.6|22
1654694520000|2022-06-08 13:22:00|12647.6|12645.6|12649.6|12647.6|12649.6|12647.6|12646.7|12644.7|34
1654694530000|2022-06-08 13:22:10|12649.4|12647.4|12649.8|12647.8|12649.9|12647.9|12648.9|12646.9|23
1654694540000|2022-06-08 13:22:20|12649.9|12647.9|12652.1|12650.1|12652.1|12650.1|12649.8|12647.8|31
1654694550000|2022-06-08 13:22:30|12651.3|12649.3|12651.8|12649.8|12651.9|12649.9|12650.7|12648.7|33
1654694560000|2022-06-08 13:22:40|12651.7|12649.7|12651.3|12649.3|12652.4|12650.4|12651.1|12649.1|20
1654694570000|2022-06-08 13:22:50|12651.4|12649.4|12650.8|12648.8|12651.9|12649.9|12650.3|12648.3|15
1654694580000|2022-06-08 13:23:00|12650.9|12648.9|12650.7|12648.7|12651.3|12649.3|12650.4|12648.4|16
1654694590000|2022-06-08 13:23:10|12650.6|12648.6|12649.8|12647.8|12650.7|12648.7|12649.4|12647.4|23
1654694600000|2022-06-08 13:23:20|12649.7|12647.7|12649.6|12647.6|12649.8|12647.8|12649.3|12647.3|11
1654694610000|2022-06-08 13:23:30|12649.7|12647.7|12650.2|12648.2|12650.3|12648.3|12649.6|12647.6|14
1654694620000|2022-06-08 13:23:40|12650.1|12648.1|12649.8|12647.8|12650.6|12648.6|12649.6|12647.6|22
1654694630000|2022-06-08 13:23:50|12649.9|12647.9|12650.6|12648.6|12651.6|12649.6|12649.9|12647.9|27
1654694640000|2022-06-08 13:24:00|12650.7|12648.7|12651.7|12649.7|12651.7|12649.7|12650.1|12648.1|29
1654694650000|2022-06-08 13:24:10|12651.4|12649.4|12651.1|12649.1|12651.4|12649.4|12650.2|12648.2|12
1654694660000|2022-06-08 13:24:20|12651.2|12649.2|12651.1|12649.1|12651.3|12649.3|12650.7|12648.7|15
1654694670000|2022-06-08 13:24:30|12651.2|12649.2|12651.1|12649.1|12651.6|12649.6|12651.1|12649.1|7
1654694680000|2022-06-08 13:24:40|12651.2|12649.2|12653.8|12651.8|12654.8|12652.8|12651.2|12649.2|49
1654694690000|2022-06-08 13:24:50|12653.9|12651.9|12652.9|12650.9|12654.3|12652.3|12652.3|12650.3|25
1654694700000|2022-06-08 13:25:00|12653.1|12651.1|12658.3|12656.3|12658.3|12656.3|12653.1|12651.1|144
1654694710000|2022-06-08 13:25:10|12658.6|12656.6|12661.1|12659.1|12661.2|12659.2|12658.4|12656.4|105
1654694720000|2022-06-08 13:25:20|12661.2|12659.2|12662.4|12660.4|12663.9|12661.9|12660.8|12658.8|136
1654694730000|2022-06-08 13:25:30|12662.7|12660.7|12665.2|12663.2|12665.7|12663.7|12662.6|12660.6|185
1654694740000|2022-06-08 13:25:40|12665.6|12663.6|12664.9|12662.9|12666.1|12664.1|12664.6|12662.6|77
1654694750000|2022-06-08 13:25:50|12664.4|12662.4|12663.1|12661.1|12665.1|12663.1|12662.8|12660.8|85
1654694760000|2022-06-08 13:26:00|12662.9|12660.9|12663.9|12661.9|12664.9|12662.9|12662.9|12660.9|98
1654694770000|2022-06-08 13:26:10|12663.6|12661.6|12663.1|12661.1|12663.8|12661.8|12662.7|12660.7|35
1654694780000|2022-06-08 13:26:20|12662.8|12660.8|12661.7|12659.7|12662.8|12660.8|12661.7|12659.7|33
1654694790000|2022-06-08 13:26:30|12661.8|12659.8|12659.4|12657.4|12662.2|12660.2|12658.3|12656.3|72
1654694800000|2022-06-08 13:26:40|12659.1|12657.1|12660.6|12658.6|12660.6|12658.6|12658.1|12656.1|41
1654694810000|2022-06-08 13:26:50|12661.3|12659.3|12661.6|12659.6|12662.7|12660.7|12661.3|12659.3|83
1654694820000|2022-06-08 13:27:00|12661.7|12659.7|12661.8|12659.8|12662.7|12660.7|12661.6|12659.6|41
1654694830000|2022-06-08 13:27:10|12662.1|12660.1|12663.8|12661.8|12663.9|12661.9|12662.1|12660.1|35
1654694840000|2022-06-08 13:27:20|12663.9|12661.9|12664.9|12662.9|12665.4|12663.4|12663.4|12661.4|92
1654694850000|2022-06-08 13:27:30|12664.6|12662.6|12665.4|12663.4|12665.4|12663.4|12664.6|12662.6|35
1654694860000|2022-06-08 13:27:40|12665.3|12663.3|12666.1|12664.1|12666.2|12664.2|12664.2|12662.2|92
1654694870000|2022-06-08 13:27:50|12666.2|12664.2|12666.8|12664.8|12669.3|12667.3|12665.3|12663.3|219
1654694880000|2022-06-08 13:28:00|12666.9|12664.9|12670.8|12668.8|12671.7|12669.7|12666.8|12664.8|292
1654694890000|2022-06-08 13:28:10|12670.9|12668.9|12671.3|12669.3|12671.3|12669.3|12669.3|12667.3|61
1654694900000|2022-06-08 13:28:20|12671.4|12669.4|12666.8|12664.8|12671.6|12669.6|12666.1|12664.1|64
1654694910000|2022-06-08 13:28:30|12666.7|12664.7|12667.2|12665.2|12667.8|12665.8|12665.4|12663.4|47
1654694920000|2022-06-08 13:28:40|12667.1|12665.1|12667.6|12665.6|12667.8|12665.8|12667.1|12665.1|14
1654694930000|2022-06-08 13:28:50|12667.8|12665.8|12668.8|12666.8|12669.3|12667.3|12667.6|12665.6|54
1654694940000|2022-06-08 13:29:00|12668.9|12666.9|12669.3|12667.3|12669.7|12667.7|12668.9|12666.9|38
1654694950000|2022-06-08 13:29:10|12669.2|12667.2|12667.6|12665.6|12669.3|12667.3|12667.1|12665.1|56
1654694960000|2022-06-08 13:29:20|12667.4|12665.4|12664.2|12662.2|12667.6|12665.6|12664.1|12662.1|53
1654694970000|2022-06-08 13:29:30|12663.9|12661.9|12667.3|12665.3|12668.2|12666.2|12663.9|12661.9|89
1654694980000|2022-06-08 13:29:40|12667.1|12665.1|12668.7|12666.7|12668.7|12666.7|12666.6|12664.6|77
1654694990000|2022-06-08 13:29:50|12668.8|12666.8|12669.8|12667.8|12671.7|12669.7|12668.6|12666.6|211
1654695000000|2022-06-08 13:30:00|12670.4|12668.4|12677.1|12676.1|12677.4|12676.4|12666.9|12665.9|1459
1654695010000|2022-06-08 13:30:10|12676.4|12675.4|12676.6|12675.6|12684.1|12683.1|12673.4|12672.4|913
1654695020000|2022-06-08 13:30:20|12676.7|12675.7|12661.4|12660.4|12678.4|12677.4|12661.4|12660.4|853
1654695030000|2022-06-08 13:30:30|12661.8|12660.8|12664.7|12663.7|12668.6|12667.6|12661.8|12660.8|752
1654695040000|2022-06-08 13:30:40|12665.1|12664.1|12659.9|12658.9|12665.4|12664.4|12657.2|12656.2|657
1654695050000|2022-06-08 13:30:50|12659.8|12658.8|12657.1|12656.1|12664.6|12663.6|12655.7|12654.7|425
1654695060000|2022-06-08 13:31:00|12657.2|12656.2|12646.4|12645.4|12657.2|12656.2|12639.1|12638.1|1421
1654695070000|2022-06-08 13:31:10|12647.2|12646.2|12644.6|12643.6|12650.3|12649.3|12640.3|12639.3|813
1654695080000|2022-06-08 13:31:20|12644.2|12643.2|12646.3|12645.3|12655.1|12654.1|12644.2|12643.2|531
1654695090000|2022-06-08 13:31:30|12646.4|12645.4|12648.3|12647.3|12648.7|12647.7|12641.8|12640.8|338
1654695100000|2022-06-08 13:31:40|12648.2|12647.2|12643.7|12642.7|12651.2|12650.2|12643.3|12642.3|260
1654695110000|2022-06-08 13:31:50|12644.1|12643.1|12644.6|12643.6|12649.3|12648.3|12639.1|12638.1|426
1654695120000|2022-06-08 13:32:00|12644.2|12643.2|12636.8|12635.8|12644.2|12643.2|12634.8|12633.8|586
1654695130000|2022-06-08 13:32:10|12636.1|12635.1|12646.3|12645.3|12647.3|12646.3|12632.1|12631.1|694
1654695140000|2022-06-08 13:32:20|12645.8|12644.8|12635.8|12634.8|12647.6|12646.6|12634.8|12633.8|370
1654695150000|2022-06-08 13:32:30|12636.2|12635.2|12627.4|12626.4|12636.9|12635.9|12626.1|12625.1|597
1654695160000|2022-06-08 13:32:40|12627.3|12626.3|12628.3|12627.3|12629.8|12628.8|12624.3|12623.3|494
1654695170000|2022-06-08 13:32:50|12627.7|12626.7|12636.7|12635.7|12637.1|12636.1|12626.7|12625.7|442
1654695180000|2022-06-08 13:33:00|12637.1|12636.1|12643.8|12642.8|12644.4|12643.4|12632.1|12631.1|407
1654695190000|2022-06-08 13:33:10|12644.1|12643.1|12647.3|12646.3|12654.7|12653.7|12644.1|12643.1|766
1654695200000|2022-06-08 13:33:20|12647.7|12646.7|12644.3|12643.3|12649.4|12648.4|12643.8|12642.8|347
1654695210000|2022-06-08 13:33:30|12644.4|12643.4|12645.6|12644.6|12652.4|12651.4|12644.4|12643.4|353
1654695220000|2022-06-08 13:33:40|12645.4|12644.4|12643.4|12642.4|12646.2|12645.2|12641.9|12640.9|253
1654695230000|2022-06-08 13:33:50|12645.1|12644.1|12650.9|12649.9|12653.1|12652.1|12644.9|12643.9|260
1654695240000|2022-06-08 13:34:00|12651.1|12650.1|12649.3|12648.3|12651.4|12650.4|12646.8|12645.8|325
1654695250000|2022-06-08 13:34:10|12649.6|12648.6|12659.9|12658.9|12660.4|12659.4|12649.6|12648.6|651
1654695260000|2022-06-08 13:34:20|12660.9|12659.9|12656.9|12655.9|12664.2|12663.2|12655.7|12654.7|579
1654695270000|2022-06-08 13:34:30|12657.6|12656.6|12654.3|12653.3|12660.6|12659.6|12651.7|12650.7|267
1654695280000|2022-06-08 13:34:40|12654.8|12653.8|12662.9|12661.9|12664.2|12663.2|12651.1|12650.1|359
1654695290000|2022-06-08 13:34:50|12661.2|12660.2|12658.4|12657.4|12667.7|12666.7|12658.3|12657.3|538
1654695300000|2022-06-08 13:35:00|12659.1|12658.1|12663.6|12662.6|12664.3|12663.3|12652.4|12651.4|695
1654695310000|2022-06-08 13:35:10|12663.9|12662.9|12666.2|12665.2|12668.7|12667.7|12658.9|12657.9|609
1654695320000|2022-06-08 13:35:20|12666.3|12665.3|12673.7|12672.7|12674.6|12673.6|12664.1|12663.1|514
1654695330000|2022-06-08 13:35:30|12673.6|12672.6|12682.9|12681.9|12684.2|12683.2|12673.1|12672.1|830
1654695340000|2022-06-08 13:35:40|12682.6|12681.6|12681.8|12680.8|12683.7|12682.7|12673.8|12672.8|587
1654695350000|2022-06-08 13:35:50|12680.4|12679.4|12680.2|12679.2|12684.1|12683.1|12677.3|12676.3|306
1654695360000|2022-06-08 13:36:00|12680.3|12679.3|12690.6|12689.6|12691.3|12690.3|12678.6|12677.6|620
1654695370000|2022-06-08 13:36:10|12690.7|12689.7|12692.4|12691.4|12696.3|12695.3|12688.3|12687.3|864
1654695380000|2022-06-08 13:36:20|12692.6|12691.6|12684.1|12683.1|12696.9|12695.9|12683.7|12682.7|559
1654695390000|2022-06-08 13:36:30|12684.3|12683.3|12683.6|12682.6|12684.9|12683.9|12677.2|12676.2|588
1654695400000|2022-06-08 13:36:40|12683.3|12682.3|12681.3|12680.3|12685.6|12684.6|12677.8|12676.8|316
1654695410000|2022-06-08 13:36:50|12681.1|12680.1|12679.4|12678.4|12684.8|12683.8|12674.7|12673.7|375
1654695420000|2022-06-08 13:37:00|12679.1|12678.1|12678.8|12677.8|12680.9|12679.9|12673.7|12672.7|494
1654695430000|2022-06-08 13:37:10|12679.3|12678.3|12682.7|12681.7|12689.7|12688.7|12679.3|12678.3|468
1654695440000|2022-06-08 13:37:20|12682.1|12681.1|12686.9|12685.9|12687.4|12686.4|12680.8|12679.8|238
1654695450000|2022-06-08 13:37:30|12686.6|12685.6|12682.2|12681.2|12687.2|12686.2|12681.7|12680.7|224
1654695460000|2022-06-08 13:37:40|12681.8|12680.8|12685.1|12684.1|12688.9|12687.9|12681.8|12680.8|326
1654695470000|2022-06-08 13:37:50|12685.6|12684.6|12682.6|12681.6|12690.2|12689.2|12679.8|12678.8|261
1654695480000|2022-06-08 13:38:00|12682.9|12681.9|12677.6|12676.6|12685.8|12684.8|12677.6|12676.6|340
1654695490000|2022-06-08 13:38:10|12678.3|12677.3|12678.6|12677.6|12680.7|12679.7|12669.7|12668.7|544
1654695500000|2022-06-08 13:38:20|12678.7|12677.7|12686.8|12685.8|12687.8|12686.8|12678.6|12677.6|411
1654695510000|2022-06-08 13:38:30|12687.4|12686.4|12685.3|12684.3|12689.3|12688.3|12683.1|12682.1|225
1654695520000|2022-06-08 13:38:40|12685.1|12684.1|12684.6|12683.6|12687.6|12686.6|12681.3|12680.3|238
1654695530000|2022-06-08 13:38:50|12684.8|12683.8|12698.1|12697.1|12698.1|12697.1|12684.1|12683.1|490
1654695540000|2022-06-08 13:39:00|12697.8|12696.8|12690.8|12689.8|12700.8|12699.8|12689.1|12688.1|557
1654695550000|2022-06-08 13:39:10|12691.1|12690.1|12698.8|12697.8|12699.3|12698.3|12686.6|12685.6|356
1654695560000|2022-06-08 13:39:20|12698.4|12697.4|12709.9|12708.9|12711.9|12710.9|12698.3|12697.3|699
1654695570000|2022-06-08 13:39:30|12710.1|12709.1|12712.6|12711.6|12714.2|12713.2|12703.4|12702.4|580
1654695580000|2022-06-08 13:39:40|12713.2|12712.2|12711.6|12710.6|12718.9|12717.9|12710.3|12709.3|739
1654695590000|2022-06-08 13:39:50|12711.3|12710.3|12709.2|12708.2|12712.9|12711.9|12705.4|12704.4|358
1654695600000|2022-06-08 13:40:00|12709.3|12708.3|12699.2|12698.2|12713.7|12712.7|12697.8|12696.8|603
1654695610000|2022-06-08 13:40:10|12699.3|12698.3|12694.1|12693.1|12702.3|12701.3|12693.2|12692.2|456
1654695620000|2022-06-08 13:40:20|12693.9|12692.9|12695.1|12694.1|12697.7|12696.7|12690.4|12689.4|315
1654695630000|2022-06-08 13:40:30|12694.9|12693.9|12686.9|12685.9|12695.1|12694.1|12685.9|12684.9|355
1654695640000|2022-06-08 13:40:40|12687.1|12686.1|12686.1|12685.1|12690.9|12689.9|12683.1|12682.1|401
1654695650000|2022-06-08 13:40:50|12687.4|12686.4|12684.3|12683.3|12690.9|12689.9|12683.3|12682.3|281
1654695660000|2022-06-08 13:41:00|12684.1|12683.1|12683.1|12682.1|12685.6|12684.6|12678.8|12677.8|387
1654695670000|2022-06-08 13:41:10|12682.8|12681.8|12689.1|12688.1|12690.7|12689.7|12679.9|12678.9|359
1654695680000|2022-06-08 13:41:20|12688.6|12687.6|12694.1|12693.1|12694.6|12693.6|12687.6|12686.6|310
1654695690000|2022-06-08 13:41:30|12693.3|12692.3|12685.2|12684.2|12694.7|12693.7|12684.3|12683.3|416
1654695700000|2022-06-08 13:41:40|12685.1|12684.1|12681.9|12680.9|12687.4|12686.4|12681.8|12680.8|254
1654695710000|2022-06-08 13:41:50|12681.4|12680.4|12685.9|12684.9|12687.6|12686.6|12681.4|12680.4|172
1654695720000|2022-06-08 13:42:00|12685.8|12684.8|12683.2|12682.2|12688.3|12687.3|12680.3|12679.3|212
1654695730000|2022-06-08 13:42:10|12683.1|12682.1|12672.7|12671.7|12684.3|12683.3|12670.8|12669.8|545
1654695740000|2022-06-08 13:42:20|12672.8|12671.8|12676.3|12675.3|12678.7|12677.7|12671.4|12670.4|342
1654695750000|2022-06-08 13:42:30|12676.1|12675.1|12680.3|12679.3|12683.7|12682.7|12673.2|12672.2|309
1654695760000|2022-06-08 13:42:40|12680.6|12679.6|12696.3|12695.3|12696.7|12695.7|12680.2|12679.2|364
1654695770000|2022-06-08 13:42:50|12696.8|12695.8|12689.1|12688.1|12699.8|12698.8|12688.1|12687.1|361
1654695780000|2022-06-08 13:43:00|12688.9|12687.9|12685.9|12684.9|12689.2|12688.2|12683.1|12682.1|258
1654695790000|2022-06-08 13:43:10|12686.1|12685.1|12689.1|12688.1|12691.7|12690.7|12683.8|12682.8|192
1654695800000|2022-06-08 13:43:20|12689.6|12688.6|12694.8|12693.8|12697.1|12696.1|12689.1|12688.1|215
1654695810000|2022-06-08 13:43:30|12695.3|12694.3|12697.3|12696.3|12700.1|12699.1|12693.6|12692.6|259
1654695820000|2022-06-08 13:43:40|12697.1|12696.1|12692.4|12691.4|12698.1|12697.1|12688.2|12687.2|257
1654695830000|2022-06-08 13:43:50|12692.3|12691.3|12694.3|12693.3|12695.6|12694.6|12689.8|12688.8|146
1654695840000|2022-06-08 13:44:00|12693.7|12692.7|12684.1|12683.1|12695.8|12694.8|12683.1|12682.1|388
1654695850000|2022-06-08 13:44:10|12683.9|12682.9|12683.6|12682.6|12684.8|12683.8|12681.1|12680.1|221
1654695860000|2022-06-08 13:44:20|12684.6|12683.6|12686.8|12685.8|12686.8|12685.8|12678.9|12677.9|440
1654695870000|2022-06-08 13:44:30|12686.3|12685.3|12686.8|12685.8|12689.7|12688.7|12685.6|12684.6|366
1654695880000|2022-06-08 13:44:40|12686.9|12685.9|12682.3|12681.3|12690.8|12689.8|12681.7|12680.7|371
1654695890000|2022-06-08 13:44:50|12682.1|12681.1|12681.3|12680.3|12682.9|12681.9|12678.3|12677.3|166
1654695900000|2022-06-08 13:45:00|12681.2|12680.2|12685.8|12684.8|12687.6|12686.6|12675.8|12674.8|438
1654695910000|2022-06-08 13:45:10|12685.9|12684.9|12684.6|12683.6|12687.4|12686.4|12681.6|12680.6|204
1654695920000|2022-06-08 13:45:20|12684.9|12683.9|12687.9|12686.9|12692.1|12691.1|12684.9|12683.9|196
1654695930000|2022-06-08 13:45:30|12688.1|12687.1|12694.6|12693.6|12694.8|12693.8|12688.1|12687.1|333
1654695940000|2022-06-08 13:45:40|12695.6|12694.6|12696.3|12695.3|12699.4|12698.4|12694.1|12693.1|372
1654695950000|2022-06-08 13:45:50|12696.4|12695.4|12692.1|12691.1|12698.8|12697.8|12689.6|12688.6|224
1654695960000|2022-06-08 13:46:00|12692.2|12691.2|12697.6|12696.6|12698.8|12697.8|12691.6|12690.6|266
1654695970000|2022-06-08 13:46:10|12697.4|12696.4|12695.6|12694.6|12698.8|12697.8|12690.9|12689.9|324
1654695980000|2022-06-08 13:46:20|12695.8|12694.8|12688.3|12687.3|12695.8|12694.8|12685.2|12684.2|226
1654695990000|2022-06-08 13:46:30|12688.4|12687.4|12696.6|12695.6|12698.3|12697.3|12688.1|12687.1|280
1654696000000|2022-06-08 13:46:40|12696.7|12695.7|12697.8|12696.8|12698.7|12697.7|12695.1|12694.1|202
1654696010000|2022-06-08 13:46:50|12697.7|12696.7|12702.9|12701.9|12704.3|12703.3|12694.8|12693.8|508
1654696020000|2022-06-08 13:47:00|12702.1|12701.1|12694.6|12693.6|12703.6|12702.6|12694.4|12693.4|304
1654696030000|2022-06-08 13:47:10|12694.3|12693.3|12697.6|12696.6|12697.8|12696.8|12687.3|12686.3|386
1654696040000|2022-06-08 13:47:20|12697.4|12696.4|12707.8|12706.8|12709.1|12708.1|12696.1|12695.1|502
1654696050000|2022-06-08 13:47:30|12708.1|12707.1|12708.6|12707.6|12713.9|12712.9|12706.2|12705.2|489
1654696060000|2022-06-08 13:47:40|12708.4|12707.4|12705.9|12704.9|12712.6|12711.6|12704.1|12703.1|259
1654696070000|2022-06-08 13:47:50|12705.7|12704.7|12708.8|12707.8|12709.7|12708.7|12704.2|12703.2|149
1654696080000|2022-06-08 13:48:00|12708.3|12707.3|12712.3|12711.3|12713.2|12712.2|12707.6|12706.6|199
1654696090000|2022-06-08 13:48:10|12712.4|12711.4|12711.1|12710.1|12716.1|12715.1|12710.3|12709.3|462
1654696100000|2022-06-08 13:48:20|12711.7|12710.7|12714.8|12713.8|12714.8|12713.8|12706.9|12705.9|762
1654696110000|2022-06-08 13:48:30|12714.7|12713.7|12714.2|12713.2|12719.3|12718.3|12710.4|12709.4|627
1654696120000|2022-06-08 13:48:40|12714.6|12713.6|12719.7|12718.7|12719.7|12718.7|12708.1|12707.1|381
1654696130000|2022-06-08 13:48:50|12719.6|12718.6|12724.4|12723.4|12724.7|12723.7|12719.4|12718.4|611
1654696140000|2022-06-08 13:49:00|12724.2|12723.2|12731.9|12730.9|12733.1|12732.1|12724.2|12723.2|638
1654696150000|2022-06-08 13:49:10|12731.6|12730.6|12746.6|12745.6|12747.1|12746.1|12730.8|12729.8|956
1654696160000|2022-06-08 13:49:20|12746.2|12745.2|12759.4|12758.4|12760.4|12759.4|12746.1|12745.1|924
1654696170000|2022-06-08 13:49:30|12759.6|12758.6|12753.8|12752.8|12762.6|12761.6|12752.8|12751.8|722
1654696180000|2022-06-08 13:49:40|12753.7|12752.7|12753.8|12752.8|12757.3|12756.3|12751.6|12750.6|407
1654696190000|2022-06-08 13:49:50|12753.2|12752.2|12751.8|12750.8|12754.6|12753.6|12750.3|12749.3|326
1654696200000|2022-06-08 13:50:00|12751.6|12750.6|12756.6|12755.6|12757.9|12756.9|12751.4|12750.4|509
1654696210000|2022-06-08 13:50:10|12756.8|12755.8|12749.3|12748.3|12761.2|12760.2|12749.3|12748.3|370
1654696220000|2022-06-08 13:50:20|12749.6|12748.6|12752.3|12751.3|12754.6|12753.6|12748.7|12747.7|334
1654696230000|2022-06-08 13:50:30|12752.6|12751.6|12750.8|12749.8|12755.6|12754.6|12750.8|12749.8|223
1654696240000|2022-06-08 13:50:40|12750.6|12749.6|12749.2|12748.2|12752.8|12751.8|12749.2|12748.2|160
1654696250000|2022-06-08 13:50:50|12749.3|12748.3|12749.1|12748.1|12750.9|12749.9|12747.2|12746.2|285
1654696260000|2022-06-08 13:51:00|12748.8|12747.8|12746.1|12745.1|12750.9|12749.9|12744.7|12743.7|293
1654696270000|2022-06-08 13:51:10|12745.4|12744.4|12745.9|12744.9|12749.6|12748.6|12743.7|12742.7|329
1654696280000|2022-06-08 13:51:20|12745.3|12744.3|12745.6|12744.6|12748.8|12747.8|12743.8|12742.8|176
1654696290000|2022-06-08 13:51:30|12745.7|12744.7|12748.6|12747.6|12749.9|12748.9|12745.4|12744.4|289
1654696300000|2022-06-08 13:51:40|12748.4|12747.4|12745.6|12744.6|12749.1|12748.1|12744.4|12743.4|129
1654696310000|2022-06-08 13:51:50|12745.9|12744.9|12747.8|12746.8|12749.7|12748.7|12745.3|12744.3|249
1654696320000|2022-06-08 13:52:00|12747.9|12746.9|12746.1|12745.1|12752.2|12751.2|12745.2|12744.2|269
1654696330000|2022-06-08 13:52:10|12746.2|12745.2|12746.2|12745.2|12749.1|12748.1|12743.4|12742.4|182
1654696340000|2022-06-08 13:52:20|12745.8|12744.8|12746.2|12745.2|12748.3|12747.3|12744.8|12743.8|227
1654696350000|2022-06-08 13:52:30|12746.1|12745.1|12746.9|12745.9|12749.9|12748.9|12744.9|12743.9|190
1654696360000|2022-06-08 13:52:40|12746.8|12745.8|12742.6|12741.6|12747.3|12746.3|12740.7|12739.7|315
1654696370000|2022-06-08 13:52:50|12742.8|12741.8|12740.9|12739.9|12746.1|12745.1|12740.8|12739.8|216
1654696380000|2022-06-08 13:53:00|12741.1|12740.1|12735.8|12734.8|12743.2|12742.2|12735.4|12734.4|475
1654696390000|2022-06-08 13:53:10|12735.6|12734.6|12734.7|12733.7|12738.8|12737.8|12734.7|12733.7|395
1654696400000|2022-06-08 13:53:20|12735.2|12734.2|12739.2|12738.2|12739.9|12738.9|12735.1|12734.1|180
1654696410000|2022-06-08 13:53:30|12738.9|12737.9|12740.3|12739.3|12742.6|12741.6|12736.2|12735.2|191
1654696420000|2022-06-08 13:53:40|12740.1|12739.1|12741.4|12740.4|12742.3|12741.3|12736.1|12735.1|255
1654696430000|2022-06-08 13:53:50|12741.6|12740.6|12743.4|12742.4|12746.4|12745.4|12740.1|12739.1|297
1654696440000|2022-06-08 13:54:00|12744.8|12743.8|12749.1|12748.1|12752.7|12751.7|12744.7|12743.7|410
1654696450000|2022-06-08 13:54:10|12748.9|12747.9|12746.4|12745.4|12749.4|12748.4|12744.6|12743.6|287
1654696460000|2022-06-08 13:54:20|12746.6|12745.6|12754.2|12753.2|12754.2|12753.2|12745.3|12744.3|351
1654696470000|2022-06-08 13:54:30|12754.1|12753.1|12756.3|12755.3|12757.8|12756.8|12751.2|12750.2|334
1654696480000|2022-06-08 13:54:40|12756.4|12755.4|12761.1|12760.1|12763.7|12762.7|12756.4|12755.4|537
1654696490000|2022-06-08 13:54:50|12761.8|12760.8|12764.2|12763.2|12764.4|12763.4|12758.6|12757.6|337
1654696500000|2022-06-08 13:55:00|12764.1|12763.1|12769.4|12768.4|12769.9|12768.9|12763.8|12762.8|649
1654696510000|2022-06-08 13:55:10|12769.6|12768.6|12765.1|12764.1|12769.7|12768.7|12760.1|12759.1|477
1654696520000|2022-06-08 13:55:20|12765.4|12764.4|12765.7|12764.7|12769.3|12768.3|12763.8|12762.8|309
1654696530000|2022-06-08 13:55:30|12765.6|12764.6|12771.6|12770.6|12772.4|12771.4|12764.2|12763.2|324
1654696540000|2022-06-08 13:55:40|12771.7|12770.7|12771.4|12770.4|12774.1|12773.1|12770.9|12769.9|280
1654696550000|2022-06-08 13:55:50|12771.9|12770.9|12773.1|12772.1|12776.1|12775.1|12771.9|12770.9|390
1654696560000|2022-06-08 13:56:00|12774.1|12773.1|12776.1|12775.1|12778.1|12777.1|12773.6|12772.6|455
1654696570000|2022-06-08 13:56:10|12775.8|12774.8|12774.9|12773.9|12779.4|12778.4|12774.7|12773.7|327
1654696580000|2022-06-08 13:56:20|12775.4|12774.4|12777.4|12776.4|12778.6|12777.6|12774.7|12773.7|290
1654696590000|2022-06-08 13:56:30|12777.8|12776.8|12773.4|12772.4|12778.9|12777.9|12771.2|12770.2|304
1654696600000|2022-06-08 13:56:40|12773.6|12772.6|12766.8|12765.8|12774.3|12773.3|12765.6|12764.6|502
1654696610000|2022-06-08 13:56:50|12767.6|12766.6|12768.3|12767.3|12768.7|12767.7|12764.3|12763.3|185
1654696620000|2022-06-08 13:57:00|12767.7|12766.7|12772.8|12771.8|12773.7|12772.7|12767.7|12766.7|223
1654696630000|2022-06-08 13:57:10|12772.7|12771.7|12766.4|12765.4|12772.7|12771.7|12765.6|12764.6|234
1654696640000|2022-06-08 13:57:20|12766.3|12765.3|12760.7|12759.7|12767.8|12766.8|12759.8|12758.8|287
1654696650000|2022-06-08 13:57:30|12761.3|12760.3|12763.4|12762.4|12763.7|12762.7|12759.8|12758.8|221
1654696660000|2022-06-08 13:57:40|12763.7|12762.7|12759.9|12758.9|12764.4|12763.4|12759.1|12758.1|196
1654696670000|2022-06-08 13:57:50|12759.8|12758.8|12761.9|12760.9|12763.2|12762.2|12758.4|12757.4|209
1654696680000|2022-06-08 13:58:00|12762.9|12761.9|12763.2|12762.2|12765.3|12764.3|12760.4|12759.4|179
1654696690000|2022-06-08 13:58:10|12763.3|12762.3|12763.8|12762.8|12766.3|12765.3|12758.9|12757.9|150
1654696700000|2022-06-08 13:58:20|12763.9|12762.9|12765.6|12764.6|12768.8|12767.8|12763.6|12762.6|301
1654696710000|2022-06-08 13:58:30|12765.4|12764.4|12768.1|12767.1|12768.8|12767.8|12765.3|12764.3|113
1654696720000|2022-06-08 13:58:40|12768.2|12767.2|12762.4|12761.4|12768.2|12767.2|12762.3|12761.3|181
1654696730000|2022-06-08 13:58:50|12763.3|12762.3|12761.8|12760.8|12764.6|12763.6|12761.6|12760.6|134
1654696740000|2022-06-08 13:59:00|12761.9|12760.9|12766.1|12765.1|12766.9|12765.9|12760.7|12759.7|197
1654696750000|2022-06-08 13:59:10|12766.2|12765.2|12764.3|12763.3|12767.6|12766.6|12763.1|12762.1|118
1654696760000|2022-06-08 13:59:20|12764.8|12763.8|12760.2|12759.2|12765.2|12764.2|12759.8|12758.8|116
1654696770000|2022-06-08 13:59:30|12760.1|12759.1|12753.9|12752.9|12762.6|12761.6|12753.9|12752.9|331
1654696780000|2022-06-08 13:59:40|12754.1|12753.1|12753.4|12752.4|12755.6|12754.6|12750.2|12749.2|357
1654696790000|2022-06-08 13:59:50|12753.8|12752.8|12755.7|12754.7|12758.8|12757.8|12751.4|12750.4|291
1654696800000|2022-06-08 14:00:00|12755.8|12754.8|12757.6|12756.6|12759.6|12758.6|12750.9|12749.9|469
1654696810000|2022-06-08 14:00:10|12757.7|12756.7|12755.6|12754.6|12762.6|12761.6|12754.1|12753.1|577
1654696820000|2022-06-08 14:00:20|12755.7|12754.7|12750.4|12749.4|12756.2|12755.2|12748.9|12747.9|305
1654696830000|2022-06-08 14:00:30|12750.2|12749.2|12751.8|12750.8|12754.4|12753.4|12746.2|12745.2|464
1654696840000|2022-06-08 14:00:40|12751.7|12750.7|12747.3|12746.3|12754.1|12753.1|12746.3|12745.3|178
1654696850000|2022-06-08 14:00:50|12747.7|12746.7|12745.3|12744.3|12748.7|12747.7|12744.3|12743.3|268
1654696860000|2022-06-08 14:01:00|12744.8|12743.8|12734.3|12733.3|12744.8|12743.8|12734.3|12733.3|490
1654696870000|2022-06-08 14:01:10|12734.2|12733.2|12722.8|12721.8|12734.9|12733.9|12722.4|12721.4|813
1654696880000|2022-06-08 14:01:20|12722.7|12721.7|12729.9|12728.9|12731.9|12730.9|12722.1|12721.1|502
1654696890000|2022-06-08 14:01:30|12729.7|12728.7|12733.6|12732.6|12733.7|12732.7|12726.9|12725.9|267
1654696900000|2022-06-08 14:01:40|12733.4|12732.4|12733.7|12732.7|12734.6|12733.6|12731.6|12730.6|185
1654696910000|2022-06-08 14:01:50|12734.3|12733.3|12734.8|12733.8|12736.7|12735.7|12733.7|12732.7|181
1654696920000|2022-06-08 14:02:00|12732.7|12731.7|12733.8|12732.8|12734.6|12733.6|12729.4|12728.4|358
1654696930000|2022-06-08 14:02:10|12733.7|12732.7|12736.7|12735.7|12737.7|12736.7|12733.7|12732.7|223
1654696940000|2022-06-08 14:02:20|12736.8|12735.8|12733.3|12732.3|12739.9|12738.9|12733.2|12732.2|255
1654696950000|2022-06-08 14:02:30|12732.7|12731.7|12734.8|12733.8|12735.9|12734.9|12731.6|12730.6|182
1654696960000|2022-06-08 14:02:40|12735.1|12734.1|12734.7|12733.7|12735.3|12734.3|12731.9|12730.9|139
1654696970000|2022-06-08 14:02:50|12734.8|12733.8|12735.6|12734.6|12735.9|12734.9|12730.8|12729.8|92
1654696980000|2022-06-08 14:03:00|12735.3|12734.3|12740.6|12739.6|12740.6|12739.6|12733.8|12732.8|202
1654696990000|2022-06-08 14:03:10|12740.2|12739.2|12738.3|12737.3|12743.3|12742.3|12737.8|12736.8|212
1654697000000|2022-06-08 14:03:20|12738.8|12737.8|12739.7|12738.7|12740.9|12739.9|12735.9|12734.9|132
1654697010000|2022-06-08 14:03:30|12739.2|12738.2|12740.7|12739.7|12742.8|12741.8|12739.2|12738.2|115
1654697020000|2022-06-08 14:03:40|12740.4|12739.4|12738.8|12737.8|12743.6|12742.6|12738.6|12737.6|138
1654697030000|2022-06-08 14:03:50|12739.3|12738.3|12744.7|12743.7|12745.2|12744.2|12735.2|12734.2|240
1654697040000|2022-06-08 14:04:00|12745.1|12744.1|12743.1|12742.1|12749.3|12748.3|12742.4|12741.4|291
1654697050000|2022-06-08 14:04:10|12742.9|12741.9|12746.4|12745.4|12748.1|12747.1|12742.1|12741.1|163
1654697060000|2022-06-08 14:04:20|12745.9|12744.9|12744.7|12743.7|12748.2|12747.2|12742.9|12741.9|123
1654697070000|2022-06-08 14:04:30|12744.8|12743.8|12750.3|12749.3|12750.7|12749.7|12743.6|12742.6|191
1654697080000|2022-06-08 14:04:40|12750.2|12749.2|12752.8|12751.8|12754.7|12753.7|12749.2|12748.2|319
1654697090000|2022-06-08 14:04:50|12753.4|12752.4|12759.1|12758.1|12759.4|12758.4|12751.8|12750.8|270
1654697100000|2022-06-08 14:05:00|12758.6|12757.6|12755.1|12754.1|12760.7|12759.7|12751.7|12750.7|424
1654697110000|2022-06-08 14:05:10|12755.4|12754.4|12752.1|12751.1|12755.6|12754.6|12750.4|12749.4|252
1654697120000|2022-06-08 14:05:20|12752.4|12751.4|12752.7|12751.7|12754.9|12753.9|12748.8|12747.8|172
1654697130000|2022-06-08 14:05:30|12751.9|12750.9|12757.4|12756.4|12757.4|12756.4|12751.3|12750.3|140
1654697140000|2022-06-08 14:05:40|12757.3|12756.3|12761.3|12760.3|12761.7|12760.7|12756.7|12755.7|208
1654697150000|2022-06-08 14:05:50|12761.4|12760.4|12761.4|12760.4|12763.4|12762.4|12759.9|12758.9|167
1654697160000|2022-06-08 14:06:00|12761.1|12760.1|12765.4|12764.4|12767.6|12766.6|12761.1|12760.1|283
1654697170000|2022-06-08 14:06:10|12765.8|12764.8|12762.7|12761.7|12770.1|12769.1|12762.7|12761.7|251
1654697180000|2022-06-08 14:06:20|12762.3|12761.3|12761.6|12760.6|12763.7|12762.7|12759.6|12758.6|178
1654697190000|2022-06-08 14:06:30|12761.4|12760.4|12755.8|12754.8|12761.8|12760.8|12755.1|12754.1|263
1654697200000|2022-06-08 14:06:40|12755.1|12754.1|12757.6|12756.6|12760.3|12759.3|12754.8|12753.8|92
1654697210000|2022-06-08 14:06:50|12757.8|12756.8|12760.8|12759.8|12765.4|12764.4|12757.4|12756.4|162
1654697220000|2022-06-08 14:07:00|12760.7|12759.7|12764.3|12763.3|12766.4|12765.4|12758.7|12757.7|122
1654697230000|2022-06-08 14:07:10|12764.2|12763.2|12767.6|12766.6|12767.6|12766.6|12763.7|12762.7|144
1654697240000|2022-06-08 14:07:20|12767.3|12766.3|12765.6|12764.6|12769.4|12768.4|12764.9|12763.9|131
1654697250000|2022-06-08 14:07:30|12765.8|12764.8|12763.1|12762.1|12766.2|12765.2|12762.8|12761.8|88
1654697260000|2022-06-08 14:07:40|12762.9|12761.9|12758.3|12757.3|12764.1|12763.1|12757.2|12756.2|279
1654697270000|2022-06-08 14:07:50|12758.1|12757.1|12758.6|12757.6|12759.6|12758.6|12756.7|12755.7|226
1654697280000|2022-06-08 14:08:00|12758.4|12757.4|12755.1|12754.1|12760.1|12759.1|12752.7|12751.7|289
1654697290000|2022-06-08 14:08:10|12755.2|12754.2|12761.2|12760.2|12762.4|12761.4|12754.2|12753.2|165
1654697300000|2022-06-08 14:08:20|12761.3|12760.3|12758.4|12757.4|12762.6|12761.6|12757.6|12756.6|90
1654697310000|2022-06-08 14:08:30|12758.8|12757.8|12760.6|12759.6|12762.1|12761.1|12758.1|12757.1|84
1654697320000|2022-06-08 14:08:40|12760.1|12759.1|12758.6|12757.6|12760.7|12759.7|12754.8|12753.8|168
1654697330000|2022-06-08 14:08:50|12758.3|12757.3|12760.6|12759.6|12760.6|12759.6|12756.8|12755.8|84
1654697340000|2022-06-08 14:09:00|12760.7|12759.7|12759.4|12758.4|12760.9|12759.9|12757.7|12756.7|100
1654697350000|2022-06-08 14:09:10|12759.3|12758.3|12761.8|12760.8|12764.2|12763.2|12759.3|12758.3|148
1654697360000|2022-06-08 14:09:20|12761.7|12760.7|12762.4|12761.4|12763.4|12762.4|12758.9|12757.9|134
1654697370000|2022-06-08 14:09:30|12762.3|12761.3|12761.2|12760.2|12762.9|12761.9|12757.4|12756.4|130
1654697380000|2022-06-08 14:09:40|12761.3|12760.3|12762.1|12761.1|12763.2|12762.2|12759.3|12758.3|79
1654697390000|2022-06-08 14:09:50|12761.8|12760.8|12758.8|12757.8|12764.1|12763.1|12757.8|12756.8|102
1654697400000|2022-06-08 14:10:00|12760|12759|12752|12751|12760.6|12759.6|12748.8|12747.8|400
1654697410000|2022-06-08 14:10:10|12752.1|12751.1|12741.3|12740.3|12752.1|12751.1|12740.1|12739.1|456
1654697420000|2022-06-08 14:10:20|12741.8|12740.8|12743.4|12742.4|12745.5|12744.5|12740.8|12739.8|237
1654697430000|2022-06-08 14:10:30|12743.9|12742.9|12746.1|12745.1|12752.1|12751.1|12743|12742|227
1654697440000|2022-06-08 14:10:40|12746.4|12745.4|12751|12750|12753.4|12752.4|12746.3|12745.3|145
1654697450000|2022-06-08 14:10:50|12750.6|12749.6|12745.6|12744.6|12750.8|12749.8|12744.5|12743.5|120
1654697460000|2022-06-08 14:11:00|12745.8|12744.8|12745.5|12744.5|12747.1|12746.1|12743.3|12742.3|210
1654697470000|2022-06-08 14:11:10|12746.3|12745.3|12745.9|12744.9|12748.8|12747.8|12744.6|12743.6|284
1654697480000|2022-06-08 14:11:20|12745.8|12744.8|12741.6|12740.6|12746.9|12745.9|12740.8|12739.8|166
1654697490000|2022-06-08 14:11:30|12741.4|12740.4|12732.8|12731.8|12741.6|12740.6|12732.5|12731.5|508
1654697500000|2022-06-08 14:11:40|12733|12732|12739.3|12738.3|12739.5|12738.5|12731.8|12730.8|294
1654697510000|2022-06-08 14:11:50|12739.1|12738.1|12744|12743|12744|12743|12739|12738|256
1654697520000|2022-06-08 14:12:00|12744.5|12743.5|12739.4|12738.4|12747|12746|12738.3|12737.3|234
1654697530000|2022-06-08 14:12:10|12739.1|12738.1|12743.9|12742.9|12744.5|12743.5|12739.1|12738.1|143
1654697540000|2022-06-08 14:12:20|12744.1|12743.1|12746.3|12745.3|12748.8|12747.8|12744|12743|150
1654697550000|2022-06-08 14:12:30|12746.6|12745.6|12744.9|12743.9|12746.8|12745.8|12741.4|12740.4|126
1654697560000|2022-06-08 14:12:40|12745.5|12744.5|12743.3|12742.3|12745.5|12744.5|12742.3|12741.3|77
1654697570000|2022-06-08 14:12:50|12743.1|12742.1|12739.9|12738.9|12743.8|12742.8|12739.1|12738.1|124
1654697580000|2022-06-08 14:13:00|12739.8|12738.8|12745.3|12744.3|12745.8|12744.8|12737.5|12736.5|235
1654697590000|2022-06-08 14:13:10|12745.5|12744.5|12742.3|12741.3|12747.1|12746.1|12741.1|12740.1|100
1654697600000|2022-06-08 14:13:20|12742|12741|12739.4|12738.4|12742.3|12741.3|12739.4|12738.4|81
1654697610000|2022-06-08 14:13:30|12739.3|12738.3|12741.4|12740.4|12741.4|12740.4|12738.9|12737.9|84
1654697620000|2022-06-08 14:13:40|12742.4|12741.4|12735.9|12734.9|12742.4|12741.4|12735.9|12734.9|174
1654697630000|2022-06-08 14:13:50|12735.8|12734.8|12730.6|12729.6|12735.8|12734.8|12728.3|12727.3|436
1654697640000|2022-06-08 14:14:00|12730.3|12729.3|12725|12724|12733.3|12732.3|12724.9|12723.9|379
1654697650000|2022-06-08 14:14:10|12725.4|12724.4|12713.3|12712.3|12725.4|12724.4|12712.5|12711.5|828
1654697660000|2022-06-08 14:14:20|12712.8|12711.8|12702.1|12701.1|12712.8|12711.8|12701.1|12700.1|930
1654697670000|2022-06-08 14:14:30|12703.3|12702.3|12697.1|12696.1|12706|12705|12694.5|12693.5|765
1654697680000|2022-06-08 14:14:40|12696.9|12695.9|12699.8|12698.8|12705.9|12704.9|12696.6|12695.6|540
1654697690000|2022-06-08 14:14:50|12700|12699|12698.6|12697.6|12701.8|12700.8|12697.5|12696.5|204
1654697700000|2022-06-08 14:15:00|12698.3|12697.3|12692.3|12691.3|12698.3|12697.3|12689|12688|599
1654697710000|2022-06-08 14:15:10|12692.5|12691.5|12693|12692|12693.1|12692.1|12684.9|12683.9|578
1654697720000|2022-06-08 14:15:20|12692.9|12691.9|12698|12697|12699.8|12698.8|12690.9|12689.9|446
1654697730000|2022-06-08 14:15:30|12697.3|12696.3|12700.9|12699.9|12704|12703|12696.5|12695.5|411
1654697740000|2022-06-08 14:15:40|12701|12700|12705|12704|12706.9|12705.9|12700.6|12699.6|395
1654697750000|2022-06-08 14:15:50|12705.3|12704.3|12705|12704|12707.4|12706.4|12703|12702|231
1654697760000|2022-06-08 14:16:00|12705.1|12704.1|12705.9|12704.9|12706.8|12705.8|12701.6|12700.6|277
1654697770000|2022-06-08 14:16:10|12706|12705|12703.8|12702.8|12708.1|12707.1|12703.5|12702.5|274
1654697780000|2022-06-08 14:16:20|12702.9|12701.9|12705.8|12704.8|12706.4|12705.4|12701.4|12700.4|139
1654697790000|2022-06-08 14:16:30|12705.5|12704.5|12703.8|12702.8|12709.5|12708.5|12703.6|12702.6|227
1654697800000|2022-06-08 14:16:40|12704|12703|12699.9|12698.9|12704.5|12703.5|12697.3|12696.3|241
1654697810000|2022-06-08 14:16:50|12699.6|12698.6|12700.8|12699.8|12702.3|12701.3|12697.6|12696.6|240
1654697820000|2022-06-08 14:17:00|12700.6|12699.6|12701.6|12700.6|12702.4|12701.4|12697.1|12696.1|304
1654697830000|2022-06-08 14:17:10|12701.5|12700.5|12693.3|12692.3|12701.8|12700.8|12692.1|12691.1|336
1654697840000|2022-06-08 14:17:20|12693.5|12692.5|12690.8|12689.8|12694.6|12693.6|12689.8|12688.8|335
1654697850000|2022-06-08 14:17:30|12691.9|12690.9|12698|12697|12698.8|12697.8|12689.6|12688.6|295
1654697860000|2022-06-08 14:17:40|12698.3|12697.3|12700.6|12699.6|12703.8|12702.8|12698.3|12697.3|244
1654697870000|2022-06-08 14:17:50|12700.8|12699.8|12702.6|12701.6|12702.8|12701.8|12697.1|12696.1|192
1654697880000|2022-06-08 14:18:00|12702.8|12701.8|12701.1|12700.1|12704.8|12703.8|12700.9|12699.9|355
1654697890000|2022-06-08 14:18:10|12701.3|12700.3|12697.9|12696.9|12703.9|12702.9|12697.4|12696.4|159
1654697900000|2022-06-08 14:18:20|12698|12697|12703.9|12702.9|12704.5|12703.5|12696.1|12695.1|267
1654697910000|2022-06-08 14:18:30|12703.8|12702.8|12702.1|12701.1|12706.4|12705.4|12699.8|12698.8|140
1654697920000|2022-06-08 14:18:40|12702.3|12701.3|12706.4|12705.4|12706.4|12705.4|12700|12699|135
1654697930000|2022-06-08 14:18:50|12706.5|12705.5|12704.3|12703.3|12706.6|12705.6|12702|12701|153
1654697940000|2022-06-08 14:19:00|12703.9|12702.9|12705.4|12704.4|12706.4|12705.4|12700.1|12699.1|219
1654697950000|2022-06-08 14:19:10|12705.5|12704.5|12713.8|12712.8|12715.9|12714.9|12704.9|12703.9|497
1654697960000|2022-06-08 14:19:20|12714|12713|12717.5|12716.5|12719.9|12718.9|12712.6|12711.6|365
1654697970000|2022-06-08 14:19:30|12717.3|12716.3|12718.6|12717.6|12720.1|12719.1|12715|12714|344
1654697980000|2022-06-08 14:19:40|12718.8|12717.8|12717.5|12716.5|12720.6|12719.6|12717|12716|172
1654697990000|2022-06-08 14:19:50|12717.8|12716.8|12723.3|12722.3|12724.5|12723.5|12717.8|12716.8|328
1654698000000|2022-06-08 14:20:00|12723.5|12722.5|12729.5|12728.5|12734.1|12733.1|12722.9|12721.9|620
1654698010000|2022-06-08 14:20:10|12729.4|12728.4|12727.4|12726.4|12734.4|12733.4|12726.6|12725.6|637
1654698020000|2022-06-08 14:20:20|12727|12726|12727|12726|12729.4|12728.4|12724.1|12723.1|238
1654698030000|2022-06-08 14:20:30|12726.4|12725.4|12732.1|12731.1|12734.1|12733.1|12726.4|12725.4|233
1654698040000|2022-06-08 14:20:40|12732.3|12731.3|12734.3|12733.3|12736.1|12735.1|12731.4|12730.4|264
1654698050000|2022-06-08 14:20:50|12734.1|12733.1|12735.9|12734.9|12736.1|12735.1|12732.3|12731.3|168
1654698060000|2022-06-08 14:21:00|12735.1|12734.1|12739.5|12738.5|12740.3|12739.3|12734.9|12733.9|343
1654698070000|2022-06-08 14:21:10|12739.8|12738.8|12743.3|12742.3|12744.3|12743.3|12738.1|12737.1|385
1654698080000|2022-06-08 14:21:20|12743.4|12742.4|12745.6|12744.6|12747.4|12746.4|12743.3|12742.3|283
1654698090000|2022-06-08 14:21:30|12745.3|12744.3|12744.3|12743.3|12746.4|12745.4|12743.1|12742.1|209
1654698100000|2022-06-08 14:21:40|12744.1|12743.1|12746.6|12745.6|12749.1|12748.1|12744.1|12743.1|258
1654698110000|2022-06-08 14:21:50|12747.9|12746.9|12750|12749|12751.5|12750.5|12747.1|12746.1|209
1654698120000|2022-06-08 14:22:00|12749.4|12748.4|12746|12745|12749.8|12748.8|12744.5|12743.5|261
1654698130000|2022-06-08 14:22:10|12746.1|12745.1|12745.1|12744.1|12747.5|12746.5|12743.3|12742.3|159
1654698140000|2022-06-08 14:22:20|12745|12744|12743.3|12742.3|12747.3|12746.3|12743|12742|230
1654698150000|2022-06-08 14:22:30|12743.4|12742.4|12740.5|12739.5|12743.8|12742.8|12739.6|12738.6|254
1654698160000|2022-06-08 14:22:40|12741.1|12740.1|12743.4|12742.4|12744.4|12743.4|12740.9|12739.9|142
1654698170000|2022-06-08 14:22:50|12743.3|12742.3|12748.3|12747.3|12748.3|12747.3|12742.1|12741.1|243
1654698180000|2022-06-08 14:23:00|12748.1|12747.1|12750.6|12749.6|12750.9|12749.9|12747.3|12746.3|289
1654698190000|2022-06-08 14:23:10|12750.9|12749.9|12740.4|12739.4|12750.9|12749.9|12740|12739|246
1654698200000|2022-06-08 14:23:20|12740.3|12739.3|12742.6|12741.6|12743|12742|12740.3|12739.3|153
1654698210000|2022-06-08 14:23:30|12742.3|12741.3|12741.5|12740.5|12745.5|12744.5|12740.9|12739.9|100
1654698220000|2022-06-08 14:23:40|12742.1|12741.1|12744.9|12743.9|12745.9|12744.9|12741.3|12740.3|103
1654698230000|2022-06-08 14:23:50|12745|12744|12747.5|12746.5|12748.5|12747.5|12744.3|12743.3|211
1654698240000|2022-06-08 14:24:00|12748|12747|12742.1|12741.1|12750.4|12749.4|12742.1|12741.1|234
1654698250000|2022-06-08 14:24:10|12742.3|12741.3|12743|12742|12744.3|12743.3|12741.3|12740.3|141
1654698260000|2022-06-08 14:24:20|12742.9|12741.9|12744.5|12743.5|12746.4|12745.4|12742|12741|106
1654698270000|2022-06-08 14:24:30|12744.6|12743.6|12749.9|12748.9|12749.9|12748.9|12744.5|12743.5|197
1654698280000|2022-06-08 14:24:40|12750.1|12749.1|12754.9|12753.9|12754.9|12753.9|12748.6|12747.6|279
1654698290000|2022-06-08 14:24:50|12754.6|12753.6|12757.9|12756.9|12758.4|12757.4|12753.4|12752.4|389
1654698300000|2022-06-08 14:25:00|12757.3|12756.3|12747.4|12746.4|12758|12757|12747|12746|356
1654698310000|2022-06-08 14:25:10|12748|12747|12742.3|12741.3|12748.9|12747.9|12740.1|12739.1|311
1654698320000|2022-06-08 14:25:20|12742.4|12741.4|12748|12747|12749.8|12748.8|12742.4|12741.4|133
1654698330000|2022-06-08 14:25:30|12747.9|12746.9|12746.1|12745.1|12749.1|12748.1|12744.9|12743.9|139
1654698340000|2022-06-08 14:25:40|12746.3|12745.3|12748.9|12747.9|12750.1|12749.1|12745.5|12744.5|102
1654698350000|2022-06-08 14:25:50|12749|12748|12745.8|12744.8|12750.4|12749.4|12745.1|12744.1|111
1654698360000|2022-06-08 14:26:00|12746|12745|12747.6|12746.6|12750.1|12749.1|12745.8|12744.8|86
1654698370000|2022-06-08 14:26:10|12747.5|12746.5|12749.4|12748.4|12750.9|12749.9|12746.8|12745.8|150
1654698380000|2022-06-08 14:26:20|12747.9|12746.9|12746.3|12745.3|12748|12747|12744.9|12743.9|159
1654698390000|2022-06-08 14:26:30|12747|12746|12750.1|12749.1|12750.9|12749.9|12745.1|12744.1|77
1654698400000|2022-06-08 14:26:40|12749.9|12748.9|12742.9|12741.9|12751.4|12750.4|12742.9|12741.9|222
1654698410000|2022-06-08 14:26:50|12742.4|12741.4|12742.5|12741.5|12744.3|12743.3|12740.3|12739.3|173
1654698420000|2022-06-08 14:27:00|12742.6|12741.6|12747.3|12746.3|12748.6|12747.6|12741.5|12740.5|189
1654698430000|2022-06-08 14:27:10|12747|12746|12747.9|12746.9|12749.9|12748.9|12746.1|12745.1|155
1654698440000|2022-06-08 14:27:20|12748.1|12747.1|12744.5|12743.5|12749.9|12748.9|12743.6|12742.6|254
1654698450000|2022-06-08 14:27:30|12744.6|12743.6|12749|12748|12749.1|12748.1|12744.6|12743.6|135
1654698460000|2022-06-08 14:27:40|12749.1|12748.1|12741.4|12740.4|12749.1|12748.1|12740.4|12739.4|211
1654698470000|2022-06-08 14:27:50|12741.5|12740.5|12746.3|12745.3|12746.6|12745.6|12741.5|12740.5|129
1654698480000|2022-06-08 14:28:00|12746.1|12745.1|12746.8|12745.8|12747.3|12746.3|12743|12742|133
1654698490000|2022-06-08 14:28:10|12746.9|12745.9|12747.1|12746.1|12748.8|12747.8|12745.9|12744.9|143
1654698500000|2022-06-08 14:28:20|12747.3|12746.3|12747|12746|12748.6|12747.6|12745.1|12744.1|321
1654698510000|2022-06-08 14:28:30|12747.1|12746.1|12738.5|12737.5|12749.1|12748.1|12735.8|12734.8|351
1654698520000|2022-06-08 14:28:40|12738.3|12737.3|12740.5|12739.5|12742.4|12741.4|12737.3|12736.3|242
1654698530000|2022-06-08 14:28:50|12740.3|12739.3|12737.1|12736.1|12744.3|12743.3|12737.1|12736.1|148
1654698540000|2022-06-08 14:29:00|12737.3|12736.3|12739.3|12738.3|12741.4|12740.4|12735.1|12734.1|199
1654698550000|2022-06-08 14:29:10|12739.1|12738.1|12734.8|12733.8|12739.3|12738.3|12734|12733|168
1654698560000|2022-06-08 14:29:20|12735|12734|12730.9|12729.9|12736.5|12735.5|12728.8|12727.8|427
1654698570000|2022-06-08 14:29:30|12731.8|12730.8|12732.9|12731.9|12735.9|12734.9|12729.4|12728.4|198
1654698580000|2022-06-08 14:29:40|12733|12732|12727|12726|12733.5|12732.5|12724.4|12723.4|284
1654698590000|2022-06-08 14:29:50|12726.8|12725.8|12724.3|12723.3|12726.8|12725.8|12722.1|12721.1|272
1654698600000|2022-06-08 14:30:00|12724|12723|12722.5|12721.5|12725.1|12724.1|12718|12717|485
1654698610000|2022-06-08 14:30:10|12721.5|12720.5|12724.3|12723.3|12727.1|12726.1|12714.6|12713.6|413
1654698620000|2022-06-08 14:30:20|12723.9|12722.9|12726.8|12725.8|12728|12727|12723.5|12722.5|151
1654698630000|2022-06-08 14:30:30|12726.9|12725.9|12737|12736|12738.1|12737.1|12726.8|12725.8|283
1654698640000|2022-06-08 14:30:40|12736.5|12735.5|12739.5|12738.5|12741.6|12740.6|12734|12733|264
1654698650000|2022-06-08 14:30:50|12739.4|12738.4|12741.1|12740.1|12743.8|12742.8|12737.9|12736.9|238
1654698660000|2022-06-08 14:31:00|12741|12740|12738|12737|12745.5|12744.5|12737.4|12736.4|457
1654698670000|2022-06-08 14:31:10|12737.5|12736.5|12740|12739|12740|12739|12733.5|12732.5|168
1654698680000|2022-06-08 14:31:20|12739.9|12738.9|12740.9|12739.9|12741.6|12740.6|12738.1|12737.1|118
1654698690000|2022-06-08 14:31:30|12740.8|12739.8|12741.8|12740.8|12744.4|12743.4|12738.3|12737.3|127
1654698700000|2022-06-08 14:31:40|12741.9|12740.9|12742.3|12741.3|12745.5|12744.5|12741.8|12740.8|111
1654698710000|2022-06-08 14:31:50|12742.1|12741.1|12743.1|12742.1|12743.1|12742.1|12738|12737|116
1654698720000|2022-06-08 14:32:00|12742.9|12741.9|12741.4|12740.4|12745.1|12744.1|12739.4|12738.4|155
1654698730000|2022-06-08 14:32:10|12741.5|12740.5|12739.8|12738.8|12743.8|12742.8|12739.5|12738.5|82
1654698740000|2022-06-08 14:32:20|12739.9|12738.9|12739.9|12738.9|12741.6|12740.6|12738.3|12737.3|94
1654698750000|2022-06-08 14:32:30|12739.6|12738.6|12739.9|12738.9|12741.5|12740.5|12736.4|12735.4|190
1654698760000|2022-06-08 14:32:40|12739.8|12738.8|12744.5|12743.5|12745|12744|12739.3|12738.3|100
1654698770000|2022-06-08 14:32:50|12744.6|12743.6|12745|12744|12748.3|12747.3|12744.4|12743.4|338
1654698780000|2022-06-08 14:33:00|12744.5|12743.5|12747.3|12746.3|12747.6|12746.6|12744.5|12743.5|117
1654698790000|2022-06-08 14:33:10|12747.6|12746.6|12744.8|12743.8|12750.3|12749.3|12744|12743|342
1654698800000|2022-06-08 14:33:20|12744.9|12743.9|12748.6|12747.6|12748.9|12747.9|12742.6|12741.6|185
1654698810000|2022-06-08 14:33:30|12749.1|12748.1|12746.9|12745.9|12749.9|12748.9|12745.6|12744.6|170
1654698820000|2022-06-08 14:33:40|12747|12746|12744.5|12743.5|12748.3|12747.3|12743.4|12742.4|178
1654698830000|2022-06-08 14:33:50|12744.6|12743.6|12741.3|12740.3|12746.1|12745.1|12741.1|12740.1|106
1654698840000|2022-06-08 14:34:00|12741.1|12740.1|12745.3|12744.3|12745.3|12744.3|12739.3|12738.3|239
1654698850000|2022-06-08 14:34:10|12745.4|12744.4|12752.4|12751.4|12753.3|12752.3|12745.4|12744.4|297
1654698860000|2022-06-08 14:34:20|12752|12751|12754.4|12753.4|12754.5|12753.5|12751|12750|397
1654698870000|2022-06-08 14:34:30|12754.1|12753.1|12757.8|12756.8|12757.8|12756.8|12752.9|12751.9|241
1654698880000|2022-06-08 14:34:40|12757.9|12756.9|12749.6|12748.6|12758.4|12757.4|12747.9|12746.9|301
1654698890000|2022-06-08 14:34:50|12749.9|12748.9|12749.5|12748.5|12751|12750|12745.9|12744.9|180
1654698900000|2022-06-08 14:35:00|12749.8|12748.8|12748.1|12747.1|12751.9|12750.9|12747.6|12746.6|184
1654698910000|2022-06-08 14:35:10|12748.8|12747.8|12749.6|12748.6|12754.5|12753.5|12748.5|12747.5|160
1654698920000|2022-06-08 14:35:20|12749.8|12748.8|12749.9|12748.9|12751.1|12750.1|12748.1|12747.1|77
1654698930000|2022-06-08 14:35:30|12749.8|12748.8|12749.9|12748.9|12751|12750|12748.3|12747.3|88
1654698940000|2022-06-08 14:35:40|12750.4|12749.4|12750.9|12749.9|12751.8|12750.8|12748.5|12747.5|150
1654698950000|2022-06-08 14:35:50|12750.8|12749.8|12751.6|12750.6|12752.4|12751.4|12748.5|12747.5|101
1654698960000|2022-06-08 14:36:00|12751.5|12750.5|12759|12758|12760.6|12759.6|12751.4|12750.4|370
1654698970000|2022-06-08 14:36:10|12758.3|12757.3|12761.6|12760.6|12763.9|12762.9|12757.5|12756.5|446
1654698980000|2022-06-08 14:36:20|12761.3|12760.3|12759.1|12758.1|12762.3|12761.3|12756.4|12755.4|192
1654698990000|2022-06-08 14:36:30|12758.6|12757.6|12758.5|12757.5|12760.4|12759.4|12757.6|12756.6|179
1654699000000|2022-06-08 14:36:40|12758.6|12757.6|12759.9|12758.9|12761.9|12760.9|12758.1|12757.1|130
1654699010000|2022-06-08 14:36:50|12759.8|12758.8|12759.4|12758.4|12761|12760|12758.4|12757.4|137
1654699020000|2022-06-08 14:37:00|12759.3|12758.3|12759.3|12758.3|12762.6|12761.6|12758.8|12757.8|231
1654699030000|2022-06-08 14:37:10|12759.1|12758.1|12754.3|12753.3|12759.3|12758.3|12750.3|12749.3|475
1654699040000|2022-06-08 14:37:20|12754.1|12753.1|12745|12744|12755.1|12754.1|12742.1|12741.1|264
1654699050000|2022-06-08 14:37:30|12745.3|12744.3|12741.3|12740.3|12745.5|12744.5|12737|12736|475
1654699060000|2022-06-08 14:37:40|12742|12741|12746.1|12745.1|12747.8|12746.8|12741.6|12740.6|145
1654699070000|2022-06-08 14:37:50|12746.3|12745.3|12745|12744|12747.6|12746.6|12742.8|12741.8|261
1654699080000|2022-06-08 14:38:00|12745.3|12744.3|12743.3|12742.3|12747.5|12746.5|12741.6|12740.6|155
1654699090000|2022-06-08 14:38:10|12743.4|12742.4|12745|12744|12745.8|12744.8|12741.6|12740.6|119
1654699100000|2022-06-08 14:38:20|12745.3|12744.3|12746.1|12745.1|12747.6|12746.6|12743|12742|115
1654699110000|2022-06-08 14:38:30|12746|12745|12743.6|12742.6|12747.9|12746.9|12743.3|12742.3|72
1654699120000|2022-06-08 14:38:40|12744.1|12743.1|12747.8|12746.8|12748.8|12747.8|12743.9|12742.9|253
1654699130000|2022-06-08 14:38:50|12748.4|12747.4|12744.8|12743.8|12750.1|12749.1|12744.3|12743.3|160
1654699140000|2022-06-08 14:39:00|12745|12744|12746.5|12745.5|12748.9|12747.9|12742.4|12741.4|200
1654699150000|2022-06-08 14:39:10|12746|12745|12748.4|12747.4|12749.3|12748.3|12744.3|12743.3|139
1654699160000|2022-06-08 14:39:20|12748.5|12747.5|12745|12744|12749.9|12748.9|12744.3|12743.3|145
1654699170000|2022-06-08 14:39:30|12745.1|12744.1|12746.1|12745.1|12747.4|12746.4|12742.1|12741.1|167
1654699180000|2022-06-08 14:39:40|12745.9|12744.9|12746.3|12745.3|12747.4|12746.4|12744|12743|74
1654699190000|2022-06-08 14:39:50|12745.4|12744.4|12743.8|12742.8|12746.8|12745.8|12743.5|12742.5|65
1654699200000|2022-06-08 14:40:00|12744|12743|12746.4|12745.4|12746.9|12745.9|12742.5|12741.5|154
1654699210000|2022-06-08 14:40:10|12746.5|12745.5|12747|12746|12747|12746|12742.1|12741.1|133
1654699220000|2022-06-08 14:40:20|12746.9|12745.9|12747.9|12746.9|12752.3|12751.3|12746.4|12745.4|309
1654699230000|2022-06-08 14:40:30|12747.8|12746.8|12750.8|12749.8|12753.3|12752.3|12746.8|12745.8|260
1654699240000|2022-06-08 14:40:40|12750.9|12749.9|12754.4|12753.4|12754.6|12753.6|12748.9|12747.9|107
1654699250000|2022-06-08 14:40:50|12754.6|12753.6|12754.8|12753.8|12756.5|12755.5|12753.1|12752.1|210
1654699260000|2022-06-08 14:41:00|12754.6|12753.6|12756.8|12755.8|12758.3|12757.3|12753.6|12752.6|258
1654699270000|2022-06-08 14:41:10|12756.4|12755.4|12757.4|12756.4|12757.4|12756.4|12754.8|12753.8|130
1654699280000|2022-06-08 14:41:20|12757.6|12756.6|12756|12755|12758.9|12757.9|12755.8|12754.8|188
1654699290000|2022-06-08 14:41:30|12756.3|12755.3|12755.6|12754.6|12757.4|12756.4|12754.8|12753.8|120
1654699300000|2022-06-08 14:41:40|12755.5|12754.5|12756.4|12755.4|12756.4|12755.4|12754.1|12753.1|89
1654699310000|2022-06-08 14:41:50|12756.6|12755.6|12751.8|12750.8|12758.3|12757.3|12751.8|12750.8|258
1654699320000|2022-06-08 14:42:00|12751.1|12750.1|12751.9|12750.9|12753|12752|12746.5|12745.5|203
1654699330000|2022-06-08 14:42:10|12752|12751|12746.8|12745.8|12753|12752|12745|12744|157
1654699340000|2022-06-08 14:42:20|12746.3|12745.3|12745|12744|12747.1|12746.1|12741.9|12740.9|200
1654699350000|2022-06-08 14:42:30|12744.5|12743.5|12740.5|12739.5|12746.5|12745.5|12739.3|12738.3|250
1654699360000|2022-06-08 14:42:40|12740.4|12739.4|12735|12734|12740.4|12739.4|12734.8|12733.8|380
1654699370000|2022-06-08 14:42:50|12735.1|12734.1|12735.5|12734.5|12735.5|12734.5|12732.9|12731.9|190
1654699380000|2022-06-08 14:43:00|12735.6|12734.6|12734.9|12733.9|12740|12739|12734.5|12733.5|387
1654699390000|2022-06-08 14:43:10|12734.8|12733.8|12722.5|12721.5|12735.5|12734.5|12721.6|12720.6|777
1654699400000|2022-06-08 14:43:20|12722.3|12721.3|12724|12723|12725.1|12724.1|12721.4|12720.4|273
1654699410000|2022-06-08 14:43:30|12723.9|12722.9|12712.4|12711.4|12725|12724|12711|12710|356
1654699420000|2022-06-08 14:43:40|12713.1|12712.1|12708.6|12707.6|12713.5|12712.5|12707.6|12706.6|460
1654699430000|2022-06-08 14:43:50|12708.4|12707.4|12714.1|12713.1|12714.3|12713.3|12705.6|12704.6|670
1654699440000|2022-06-08 14:44:00|12714.3|12713.3|12715.9|12714.9|12719.1|12718.1|12713.9|12712.9|340
1654699450000|2022-06-08 14:44:10|12715.5|12714.5|12720.5|12719.5|12721.8|12720.8|12711.9|12710.9|244
1654699460000|2022-06-08 14:44:20|12720.1|12719.1|12728.4|12727.4|12728.4|12727.4|12720.1|12719.1|281
1654699470000|2022-06-08 14:44:30|12729|12728|12729|12728|12731.5|12730.5|12727.1|12726.1|273
1654699480000|2022-06-08 14:44:40|12728.9|12727.9|12729.8|12728.8|12731.5|12730.5|12728.6|12727.6|143
1654699490000|2022-06-08 14:44:50|12729.5|12728.5|12725.9|12724.9|12729.8|12728.8|12725.9|12724.9|147
1654699500000|2022-06-08 14:45:00|12725.6|12724.6|12733.6|12732.6|12735.6|12734.6|12725.4|12724.4|375
1654699510000|2022-06-08 14:45:10|12733.8|12732.8|12732.6|12731.6|12737.3|12736.3|12732.3|12731.3|139
1654699520000|2022-06-08 14:45:20|12732.4|12731.4|12735.4|12734.4|12735.8|12734.8|12731.5|12730.5|104
1654699530000|2022-06-08 14:45:30|12735.3|12734.3|12739.5|12738.5|12739.8|12738.8|12733.1|12732.1|111
1654699540000|2022-06-08 14:45:40|12739|12738|12741.4|12740.4|12741.8|12740.8|12737.4|12736.4|275
1654699550000|2022-06-08 14:45:50|12741.6|12740.6|12739.8|12738.8|12743.6|12742.6|12738.6|12737.6|253
1654699560000|2022-06-08 14:46:00|12740.8|12739.8|12742.5|12741.5|12742.5|12741.5|12736.9|12735.9|170
1654699570000|2022-06-08 14:46:10|12742.6|12741.6|12744.9|12743.9|12744.9|12743.9|12739.6|12738.6|115
1654699580000|2022-06-08 14:46:20|12744.5|12743.5|12743.8|12742.8|12745.5|12744.5|12741.9|12740.9|220
1654699590000|2022-06-08 14:46:30|12743.9|12742.9|12740.1|12739.1|12743.9|12742.9|12739.9|12738.9|107
1654699600000|2022-06-08 14:46:40|12740|12739|12740.4|12739.4|12740.8|12739.8|12738.5|12737.5|71
1654699610000|2022-06-08 14:46:50|12740.9|12739.9|12744.6|12743.6|12745.5|12744.5|12740.9|12739.9|180
1654699620000|2022-06-08 14:47:00|12744.5|12743.5|12746.8|12745.8|12749|12748|12744|12743|360
1654699630000|2022-06-08 14:47:10|12745.8|12744.8|12745.1|12744.1|12747.4|12746.4|12739.6|12738.6|172
1654699640000|2022-06-08 14:47:20|12745.9|12744.9|12747.6|12746.6|12748.4|12747.4|12744.1|12743.1|131
1654699650000|2022-06-08 14:47:30|12748|12747|12743.1|12742.1|12748|12747|12742.9|12741.9|118
1654699660000|2022-06-08 14:47:40|12743|12742|12744.8|12743.8|12745.4|12744.4|12742.1|12741.1|79
1654699670000|2022-06-08 14:47:50|12745.1|12744.1|12744.5|12743.5|12747.5|12746.5|12743.4|12742.4|78
1654699680000|2022-06-08 14:48:00|12743.3|12742.3|12740.8|12739.8|12744.1|12743.1|12739.3|12738.3|126
1654699690000|2022-06-08 14:48:10|12740.9|12739.9|12734.5|12733.5|12741|12740|12734|12733|201
1654699700000|2022-06-08 14:48:20|12734.3|12733.3|12734.4|12733.4|12734.5|12733.5|12728.8|12727.8|327
1654699710000|2022-06-08 14:48:30|12734.6|12733.6|12736.1|12735.1|12737.6|12736.6|12734.6|12733.6|141
1654699720000|2022-06-08 14:48:40|12736|12735|12738.4|12737.4|12739.6|12738.6|12733.3|12732.3|108
1654699730000|2022-06-08 14:48:50|12737.9|12736.9|12741.1|12740.1|12741.3|12740.3|12737.9|12736.9|145
1654699740000|2022-06-08 14:49:00|12741|12740|12730.6|12729.6|12741|12740|12729.6|12728.6|262
1654699750000|2022-06-08 14:49:10|12730.8|12729.8|12734.3|12733.3|12737.4|12736.4|12730.4|12729.4|161
1654699760000|2022-06-08 14:49:20|12733.9|12732.9|12736.8|12735.8|12737.5|12736.5|12732.9|12731.9|127
1654699770000|2022-06-08 14:49:30|12737.5|12736.5|12739.1|12738.1|12740.4|12739.4|12737.3|12736.3|126
1654699780000|2022-06-08 14:49:40|12738.1|12737.1|12732.3|12731.3|12739|12738|12732.1|12731.1|109
1654699790000|2022-06-08 14:49:50|12732.1|12731.1|12735.4|12734.4|12735.8|12734.8|12730.4|12729.4|67
1654699800000|2022-06-08 14:50:00|12735.5|12734.5|12739|12738|12741|12740|12734.9|12733.9|172
1654699810000|2022-06-08 14:50:10|12739.1|12738.1|12741.8|12740.8|12741.8|12740.8|12737.8|12736.8|94
1654699820000|2022-06-08 14:50:20|12741.6|12740.6|12743|12742|12746.4|12745.4|12739.9|12738.9|239
1654699830000|2022-06-08 14:50:30|12743.1|12742.1|12739.8|12738.8|12744.8|12743.8|12739.1|12738.1|216
1654699840000|2022-06-08 14:50:40|12739.5|12738.5|12732.6|12731.6|12739.6|12738.6|12731.9|12730.9|181
1654699850000|2022-06-08 14:50:50|12732.4|12731.4|12736|12735|12736|12735|12732.3|12731.3|78
1654699860000|2022-06-08 14:51:00|12735.9|12734.9|12733.5|12732.5|12738.8|12737.8|12733.1|12732.1|98
1654699870000|2022-06-08 14:51:10|12733.6|12732.6|12729.5|12728.5|12733.8|12732.8|12727.9|12726.9|176
1654699880000|2022-06-08 14:51:20|12729.3|12728.3|12729.8|12728.8|12732|12731|12725.1|12724.1|319
1654699890000|2022-06-08 14:51:30|12729.6|12728.6|12732.5|12731.5|12734|12733|12729.3|12728.3|138
1654699900000|2022-06-08 14:51:40|12732.3|12731.3|12729.8|12728.8|12732.5|12731.5|12729.1|12728.1|105
1654699910000|2022-06-08 14:51:50|12729.5|12728.5|12733.6|12732.6|12734.1|12733.1|12725.1|12724.1|186
1654699920000|2022-06-08 14:52:00|12733.9|12732.9|12725.9|12724.9|12734.4|12733.4|12725.6|12724.6|139
1654699930000|2022-06-08 14:52:10|12726.1|12725.1|12731.3|12730.3|12732|12731|12724.1|12723.1|187
1654699940000|2022-06-08 14:52:20|12731.4|12730.4|12731.6|12730.6|12734.4|12733.4|12730.8|12729.8|143
1654699950000|2022-06-08 14:52:30|12731.1|12730.1|12732.5|12731.5|12733.9|12732.9|12727.8|12726.8|174
1654699960000|2022-06-08 14:52:40|12732.6|12731.6|12732|12731|12734.1|12733.1|12729.9|12728.9|94
1654699970000|2022-06-08 14:52:50|12731.9|12730.9|12736|12735|12736.1|12735.1|12731.9|12730.9|212
1654699980000|2022-06-08 14:53:00|12736.3|12735.3|12739.8|12738.8|12740.6|12739.6|12735.9|12734.9|334
1654699990000|2022-06-08 14:53:10|12740|12739|12732.8|12731.8|12740.6|12739.6|12732|12731|126
1654700000000|2022-06-08 14:53:20|12732.9|12731.9|12727.9|12726.9|12734|12733|12727.5|12726.5|184
1654700010000|2022-06-08 14:53:30|12727.8|12726.8|12731.1|12730.1|12732|12731|12726|12725|149
1654700020000|2022-06-08 14:53:40|12730.8|12729.8|12729.9|12728.9|12733|12732|12729.3|12728.3|134
1654700030000|2022-06-08 14:53:50|12730|12729|12731.1|12730.1|12733.5|12732.5|12727.8|12726.8|167
1654700040000|2022-06-08 14:54:00|12731.8|12730.8|12731.8|12730.8|12735|12734|12729.3|12728.3|88
1654700050000|2022-06-08 14:54:10|12732|12731|12734.5|12733.5|12735.1|12734.1|12731.4|12730.4|81
1654700060000|2022-06-08 14:54:20|12734.3|12733.3|12734.1|12733.1|12736.4|12735.4|12732.6|12731.6|61
1654700070000|2022-06-08 14:54:30|12734|12733|12736.8|12735.8|12738|12737|12732|12731|103
1654700080000|2022-06-08 14:54:40|12737|12736|12735.6|12734.6|12738|12737|12734.9|12733.9|80
1654700090000|2022-06-08 14:54:50|12736|12735|12734.5|12733.5|12738.9|12737.9|12733.6|12732.6|119
1654700100000|2022-06-08 14:55:00|12734|12733|12734.3|12733.3|12736.4|12735.4|12731.4|12730.4|125
1654700110000|2022-06-08 14:55:10|12733.8|12732.8|12732.3|12731.3|12735|12734|12730|12729|84
1654700120000|2022-06-08 14:55:20|12732.5|12731.5|12732|12731|12734.4|12733.4|12731|12730|91
1654700130000|2022-06-08 14:55:30|12732.1|12731.1|12724.6|12723.6|12732.1|12731.1|12724.6|12723.6|199
1654700140000|2022-06-08 14:55:40|12724.5|12723.5|12727.1|12726.1|12731.6|12730.6|12724.4|12723.4|152
1654700150000|2022-06-08 14:55:50|12727.3|12726.3|12724.4|12723.4|12729.3|12728.3|12723.9|12722.9|159
1654700160000|2022-06-08 14:56:00|12724.3|12723.3|12720.1|12719.1|12726.9|12725.9|12715.8|12714.8|460
1654700170000|2022-06-08 14:56:10|12720.6|12719.6|12721|12720|12724.3|12723.3|12719.8|12718.8|215
1654700180000|2022-06-08 14:56:20|12721.1|12720.1|12717|12716|12722.3|12721.3|12715.8|12714.8|184
1654700190000|2022-06-08 14:56:30|12716.8|12715.8|12717.4|12716.4|12718.3|12717.3|12713.9|12712.9|211
1654700200000|2022-06-08 14:56:40|12717.1|12716.1|12713.3|12712.3|12718.1|12717.1|12711.8|12710.8|181
1654700210000|2022-06-08 14:56:50|12713.9|12712.9|12709.4|12708.4|12714.3|12713.3|12708.8|12707.8|244
1654700220000|2022-06-08 14:57:00|12709.1|12708.1|12716|12715|12717.6|12716.6|12709.1|12708.1|197
1654700230000|2022-06-08 14:57:10|12716.1|12715.1|12716.9|12715.9|12719.9|12718.9|12715.8|12714.8|157
1654700240000|2022-06-08 14:57:20|12717.5|12716.5|12719.1|12718.1|12719.1|12718.1|12713.4|12712.4|190
1654700250000|2022-06-08 14:57:30|12718.9|12717.9|12720.4|12719.4|12722.4|12721.4|12718.9|12717.9|171
1654700260000|2022-06-08 14:57:40|12719.9|12718.9|12718.6|12717.6|12720.8|12719.8|12717.1|12716.1|118
1654700270000|2022-06-08 14:57:50|12718.5|12717.5|12718|12717|12718.8|12717.8|12713.5|12712.5|167
1654700280000|2022-06-08 14:58:00|12718.3|12717.3|12723.6|12722.6|12724.3|12723.3|12716.5|12715.5|257
1654700290000|2022-06-08 14:58:10|12723.4|12722.4|12721.8|12720.8|12726.1|12725.1|12720.6|12719.6|239
1654700300000|2022-06-08 14:58:20|12721.5|12720.5|12714.3|12713.3|12722|12721|12712.5|12711.5|278
1654700310000|2022-06-08 14:58:30|12714.5|12713.5|12707|12706|12715|12714|12706.5|12705.5|271
1654700320000|2022-06-08 14:58:40|12707.3|12706.3|12714|12713|12714.1|12713.1|12706.8|12705.8|165
1654700330000|2022-06-08 14:58:50|12714.1|12713.1|12704.5|12703.5|12714.1|12713.1|12703.1|12702.1|298
1654700340000|2022-06-08 14:59:00|12703.8|12702.8|12706.6|12705.6|12707.9|12706.9|12699|12698|399
1654700350000|2022-06-08 14:59:10|12706.8|12705.8|12704.8|12703.8|12707.1|12706.1|12701|12700|298
1654700360000|2022-06-08 14:59:20|12705|12704|12705|12704|12705.1|12704.1|12701.8|12700.8|178
1654700370000|2022-06-08 14:59:30|12704.9|12703.9|12702.6|12701.6|12706.3|12705.3|12700.9|12699.9|174
1654700380000|2022-06-08 14:59:40|12702.5|12701.5|12708.6|12707.6|12710.1|12709.1|12702.4|12701.4|204
1654700390000|2022-06-08 14:59:50|12708.5|12707.5|12711.6|12710.6|12712.4|12711.4|12706.6|12705.6|208
1654700400000|2022-06-08 15:00:00|12712.3|12711.3|12709.5|12708.5|12714|12713|12707.4|12706.4|253
1654700410000|2022-06-08 15:00:10|12708.9|12707.9|12706.3|12705.3|12710.6|12709.6|12705.8|12704.8|141
1654700420000|2022-06-08 15:00:20|12706.4|12705.4|12710|12709|12710|12709|12703.5|12702.5|175
1654700430000|2022-06-08 15:00:30|12710.4|12709.4|12707.1|12706.1|12712.5|12711.5|12707|12706|112
1654700440000|2022-06-08 15:00:40|12707.8|12706.8|12709.8|12708.8|12711.9|12710.9|12707.3|12706.3|100
1654700450000|2022-06-08 15:00:50|12710|12709|12708.8|12707.8|12710.4|12709.4|12708.5|12707.5|55
1654700460000|2022-06-08 15:01:00|12709.8|12708.8|12706.3|12705.3|12710.5|12709.5|12706.3|12705.3|114
1654700470000|2022-06-08 15:01:10|12706.1|12705.1|12704.9|12703.9|12707.8|12706.8|12702|12701|151
1654700480000|2022-06-08 15:01:20|12704.4|12703.4|12704.6|12703.6|12706.4|12705.4|12702.9|12701.9|78
1654700490000|2022-06-08 15:01:30|12703.9|12702.9|12698.3|12697.3|12704.1|12703.1|12697.3|12696.3|317
1654700500000|2022-06-08 15:01:40|12698.4|12697.4|12695.8|12694.8|12700.6|12699.6|12694|12693|227
1654700510000|2022-06-08 15:01:50|12696.1|12695.1|12702.6|12701.6|12703.3|12702.3|12695.8|12694.8|194
1654700520000|2022-06-08 15:02:00|12702.8|12701.8|12703.9|12702.9|12704.3|12703.3|12699|12698|149
1654700530000|2022-06-08 15:02:10|12704|12703|12708.6|12707.6|12709|12708|12702|12701|211
1654700540000|2022-06-08 15:02:20|12708.5|12707.5|12710.8|12709.8|12711.4|12710.4|12707.8|12706.8|228
1654700550000|2022-06-08 15:02:30|12711.3|12710.3|12714|12713|12714.1|12713.1|12708.8|12707.8|249
1654700560000|2022-06-08 15:02:40|12714.3|12713.3|12707|12706|12714.3|12713.3|12705.9|12704.9|216
1654700570000|2022-06-08 15:02:50|12706.8|12705.8|12702.3|12701.3|12708.4|12707.4|12702.3|12701.3|121
1654700580000|2022-06-08 15:03:00|12701.6|12700.6|12698.1|12697.1|12703|12702|12694.8|12693.8|335
1654700590000|2022-06-08 15:03:10|12698.3|12697.3|12703.9|12702.9|12706.1|12705.1|12696.5|12695.5|214
1654700600000|2022-06-08 15:03:20|12704.1|12703.1|12700.5|12699.5|12707.1|12706.1|12698.5|12697.5|122
1654700610000|2022-06-08 15:03:30|12700.6|12699.6|12700.8|12699.8|12702.1|12701.1|12697.6|12696.6|192
1654700620000|2022-06-08 15:03:40|12700.9|12699.9|12697.4|12696.4|12701|12700|12695.5|12694.5|153
1654700630000|2022-06-08 15:03:50|12697.1|12696.1|12696.9|12695.9|12698.9|12697.9|12692.9|12691.9|146
1654700640000|2022-06-08 15:04:00|12696.8|12695.8|12694|12693|12698.9|12697.9|12693.5|12692.5|150
1654700650000|2022-06-08 15:04:10|12693.6|12692.6|12694.5|12693.5|12694.6|12693.6|12686.9|12685.9|566
1654700660000|2022-06-08 15:04:20|12694.1|12693.1|12698.3|12697.3|12698.9|12697.9|12692.5|12691.5|182
1654700670000|2022-06-08 15:04:30|12698.4|12697.4|12701.6|12700.6|12702.3|12701.3|12697.5|12696.5|213
1654700680000|2022-06-08 15:04:40|12701.8|12700.8|12698.1|12697.1|12701.8|12700.8|12698.1|12697.1|93
1654700690000|2022-06-08 15:04:50|12697.1|12696.1|12697.4|12696.4|12701.1|12700.1|12695.9|12694.9|169
1654700700000|2022-06-08 15:05:00|12698.4|12697.4|12705.6|12704.6|12705.6|12704.6|12696.4|12695.4|316
1654700710000|2022-06-08 15:05:10|12705.4|12704.4|12705|12704|12708.1|12707.1|12704.5|12703.5|250
1654700720000|2022-06-08 15:05:20|12705.3|12704.3|12708.6|12707.6|12709.4|12708.4|12704|12703|163
1654700730000|2022-06-08 15:05:30|12707.5|12706.5|12708.6|12707.6|12709.1|12708.1|12706.1|12705.1|168
1654700740000|2022-06-08 15:05:40|12708.1|12707.1|12711.3|12710.3|12713.8|12712.8|12708|12707|202
1654700750000|2022-06-08 15:05:50|12710.8|12709.8|12710.3|12709.3|12710.8|12709.8|12702|12701|244
1654700760000|2022-06-08 15:06:00|12710.1|12709.1|12714.4|12713.4|12714.4|12713.4|12709.4|12708.4|226
1654700770000|2022-06-08 15:06:10|12716.1|12715.1|12716.4|12715.4|12718.1|12717.1|12712.9|12711.9|346
1654700780000|2022-06-08 15:06:20|12716.3|12715.3|12710.5|12709.5|12716.6|12715.6|12709.5|12708.5|209
1654700790000|2022-06-08 15:06:30|12710.6|12709.6|12709.8|12708.8|12711|12710|12705.4|12704.4|171
1654700800000|2022-06-08 15:06:40|12710.1|12709.1|12709.3|12708.3|12712.9|12711.9|12706.9|12705.9|145
1654700810000|2022-06-08 15:06:50|12709|12708|12706.9|12705.9|12709.6|12708.6|12705.9|12704.9|124
1654700820000|2022-06-08 15:07:00|12707|12706|12708|12707|12710.5|12709.5|12704.9|12703.9|111
1654700830000|2022-06-08 15:07:10|12707.3|12706.3|12708|12707|12708.4|12707.4|12705.6|12704.6|55
1654700840000|2022-06-08 15:07:20|12707.9|12706.9|12706|12705|12709.3|12708.3|12704.9|12703.9|43
1654700850000|2022-06-08 15:07:30|12705.9|12704.9|12709.5|12708.5|12710.1|12709.1|12705.3|12704.3|110
1654700860000|2022-06-08 15:07:40|12709.4|12708.4|12711.9|12710.9|12712.3|12711.3|12708|12707|100
1654700870000|2022-06-08 15:07:50|12711.5|12710.5|12709.5|12708.5|12711.8|12710.8|12708.8|12707.8|220
1654700880000|2022-06-08 15:08:00|12710|12709|12712.3|12711.3|12712.3|12711.3|12708.8|12707.8|94
1654700890000|2022-06-08 15:08:10|12712|12711|12710.1|12709.1|12712.8|12711.8|12709.9|12708.9|113
1654700900000|2022-06-08 15:08:20|12708.4|12707.4|12711.1|12710.1|12713|12712|12707.9|12706.9|226
1654700910000|2022-06-08 15:08:30|12711.6|12710.6|12708.1|12707.1|12713.1|12712.1|12707.1|12706.1|143
1654700920000|2022-06-08 15:08:40|12707.8|12706.8|12709.6|12708.6|12710.5|12709.5|12707.8|12706.8|63
1654700930000|2022-06-08 15:08:50|12710.8|12709.8|12705|12704|12710.8|12709.8|12704.1|12703.1|132
1654700940000|2022-06-08 15:09:00|12704.9|12703.9|12707.1|12706.1|12708|12707|12703.5|12702.5|162
1654700950000|2022-06-08 15:09:10|12706.5|12705.5|12709.8|12708.8|12710.5|12709.5|12705.8|12704.8|251
1654700960000|2022-06-08 15:09:20|12709.5|12708.5|12711.8|12710.8|12712.4|12711.4|12708.1|12707.1|147
1654700970000|2022-06-08 15:09:30|12711.9|12710.9|12711.1|12710.1|12714.3|12713.3|12708.8|12707.8|184
1654700980000|2022-06-08 15:09:40|12711.3|12710.3|12707.9|12706.9|12711.5|12710.5|12706.3|12705.3|117
1654700990000|2022-06-08 15:09:50|12709.4|12708.4|12712|12711|12712.4|12711.4|12708.9|12707.9|123
1654701000000|2022-06-08 15:10:00|12712.1|12711.1|12706.3|12705.3|12713|12712|12704.9|12703.9|264
1654701010000|2022-06-08 15:10:10|12706.5|12705.5|12705|12704|12709.6|12708.6|12704.5|12703.5|121
1654701020000|2022-06-08 15:10:20|12704.9|12703.9|12704.8|12703.8|12708.4|12707.4|12704.4|12703.4|132
1654701030000|2022-06-08 15:10:30|12705.1|12704.1|12709.4|12708.4|12709.8|12708.8|12702.9|12701.9|391
1654701040000|2022-06-08 15:10:40|12709.1|12708.1|12713.8|12712.8|12714.9|12713.9|12709.1|12708.1|345
1654701050000|2022-06-08 15:10:50|12713.6|12712.6|12716.4|12715.4|12716.4|12715.4|12712.9|12711.9|220
1654701060000|2022-06-08 15:11:00|12716.5|12715.5|12722.9|12721.9|12723.6|12722.6|12715.6|12714.6|517
1654701070000|2022-06-08 15:11:10|12723|12722|12729.4|12728.4|12729.6|12728.6|12722.8|12721.8|266
1654701080000|2022-06-08 15:11:20|12729.8|12728.8|12729.3|12728.3|12731.6|12730.6|12724.4|12723.4|369
1654701090000|2022-06-08 15:11:30|12729.5|12728.5|12726.4|12725.4|12731.1|12730.1|12726.1|12725.1|243
1654701100000|2022-06-08 15:11:40|12726.5|12725.5|12725.1|12724.1|12727.8|12726.8|12724.9|12723.9|127
1654701110000|2022-06-08 15:11:50|12725.3|12724.3|12723.6|12722.6|12727.1|12726.1|12723.4|12722.4|155
1654701120000|2022-06-08 15:12:00|12723.4|12722.4|12723|12722|12724.8|12723.8|12721.9|12720.9|178
1654701130000|2022-06-08 15:12:10|12723.1|12722.1|12721|12720|12723.9|12722.9|12719.4|12718.4|150
1654701140000|2022-06-08 15:12:20|12720.8|12719.8|12721.9|12720.9|12723.4|12722.4|12719.8|12718.8|136
1654701150000|2022-06-08 15:12:30|12721.8|12720.8|12726.4|12725.4|12727.4|12726.4|12721.8|12720.8|190
1654701160000|2022-06-08 15:12:40|12726.6|12725.6|12728|12727|12728.8|12727.8|12725.4|12724.4|147
1654701170000|2022-06-08 15:12:50|12728.1|12727.1|12729.8|12728.8|12730.8|12729.8|12728.1|12727.1|234
1654701180000|2022-06-08 15:13:00|12730|12729|12727.3|12726.3|12730.9|12729.9|12725.5|12724.5|285
1654701190000|2022-06-08 15:13:10|12727.1|12726.1|12728.8|12727.8|12729.1|12728.1|12726.6|12725.6|149
1654701200000|2022-06-08 15:13:20|12729.1|12728.1|12729.4|12728.4|12730.4|12729.4|12727.5|12726.5|141
1654701210000|2022-06-08 15:13:30|12729.3|12728.3|12730.3|12729.3|12730.8|12729.8|12727|12726|87
1654701220000|2022-06-08 15:13:40|12730.1|12729.1|12730.6|12729.6|12731.5|12730.5|12729.4|12728.4|140
1654701230000|2022-06-08 15:13:50|12729.6|12728.6|12730.9|12729.9|12731.4|12730.4|12729.6|12728.6|130
1654701240000|2022-06-08 15:14:00|12730.6|12729.6|12729.6|12728.6|12731.6|12730.6|12727.9|12726.9|159
1654701250000|2022-06-08 15:14:10|12729.9|12728.9|12731.6|12730.6|12731.8|12730.8|12726.4|12725.4|192
1654701260000|2022-06-08 15:14:20|12731.8|12730.8|12733|12732|12733.1|12732.1|12729.9|12728.9|151
1654701270000|2022-06-08 15:14:30|12732.4|12731.4|12733.6|12732.6|12736.8|12735.8|12732.4|12731.4|294
1654701280000|2022-06-08 15:14:40|12733.8|12732.8|12738.6|12737.6|12739.3|12738.3|12732.1|12731.1|235
1654701290000|2022-06-08 15:14:50|12738.8|12737.8|12740.5|12739.5|12740.5|12739.5|12737|12736|275
1654701300000|2022-06-08 15:15:00|12741|12740|12741.9|12740.9|12744.6|12743.6|12740|12739|562
1654701310000|2022-06-08 15:15:10|12741.4|12740.4|12735.9|12734.9|12741.9|12740.9|12735.9|12734.9|238
1654701320000|2022-06-08 15:15:20|12735.4|12734.4|12737.5|12736.5|12740.5|12739.5|12734.6|12733.6|228
1654701330000|2022-06-08 15:15:30|12737.6|12736.6|12735.8|12734.8|12738.3|12737.3|12734.9|12733.9|85
1654701340000|2022-06-08 15:15:40|12735.9|12734.9|12735.4|12734.4|12736.1|12735.1|12734.9|12733.9|93
1654701350000|2022-06-08 15:15:50|12735.6|12734.6|12734.4|12733.4|12735.6|12734.6|12733.6|12732.6|102
1654701360000|2022-06-08 15:16:00|12734.3|12733.3|12735.6|12734.6|12735.9|12734.9|12731.9|12730.9|204
1654701370000|2022-06-08 15:16:10|12735.9|12734.9|12743.6|12742.6|12743.6|12742.6|12735.1|12734.1|309
1654701380000|2022-06-08 15:16:20|12743.1|12742.1|12746.9|12745.9|12748|12747|12741.9|12740.9|412
1654701390000|2022-06-08 15:16:30|12747.4|12746.4|12744.1|12743.1|12747.9|12746.9|12743.1|12742.1|335
1654701400000|2022-06-08 15:16:40|12743.6|12742.6|12745.9|12744.9|12747.6|12746.6|12743.1|12742.1|263
1654701410000|2022-06-08 15:16:50|12746|12745|12749.9|12748.9|12751|12750|12746|12745|244
1654701420000|2022-06-08 15:17:00|12749.8|12748.8|12752.1|12751.1|12753.4|12752.4|12749.8|12748.8|409
1654701430000|2022-06-08 15:17:10|12752.4|12751.4|12753.4|12752.4|12754|12753|12751.6|12750.6|197
1654701440000|2022-06-08 15:17:20|12752.9|12751.9|12757.1|12756.1|12757.3|12756.3|12752.4|12751.4|316
1654701450000|2022-06-08 15:17:30|12756.9|12755.9|12757.5|12756.5|12758.4|12757.4|12755.6|12754.6|258
1654701460000|2022-06-08 15:17:40|12757.6|12756.6|12760.1|12759.1|12761.3|12760.3|12757.4|12756.4|291
1654701470000|2022-06-08 15:17:50|12759.9|12758.9|12763.1|12762.1|12766.1|12765.1|12759|12758|731
1654701480000|2022-06-08 15:18:00|12763.4|12762.4|12766.9|12765.9|12768.1|12767.1|12763.1|12762.1|333
1654701490000|2022-06-08 15:18:10|12767|12766|12766.9|12765.9|12771.1|12770.1|12765.1|12764.1|458
1654701500000|2022-06-08 15:18:20|12767.4|12766.4|12770.1|12769.1|12770.4|12769.4|12766.6|12765.6|234
1654701510000|2022-06-08 15:18:30|12770.6|12769.6|12769.4|12768.4|12771.5|12770.5|12768.4|12767.4|196
1654701520000|2022-06-08 15:18:40|12769.1|12768.1|12765.9|12764.9|12769.3|12768.3|12765.3|12764.3|268
1654701530000|2022-06-08 15:18:50|12766.1|12765.1|12763.5|12762.5|12767.6|12766.6|12763.1|12762.1|301
1654701540000|2022-06-08 15:19:00|12763.4|12762.4|12766.4|12765.4|12766.5|12765.5|12763.3|12762.3|192
1654701550000|2022-06-08 15:19:10|12766.1|12765.1|12766|12765|12766.9|12765.9|12764.6|12763.6|161
1654701560000|2022-06-08 15:19:20|12765.4|12764.4|12765.9|12764.9|12767|12766|12765|12764|74
1654701570000|2022-06-08 15:19:30|12765.6|12764.6|12766.1|12765.1|12767.8|12766.8|12764.4|12763.4|102
1654701580000|2022-06-08 15:19:40|12766.3|12765.3|12762.3|12761.3|12767.6|12766.6|12762.1|12761.1|273
1654701590000|2022-06-08 15:19:50|12762.1|12761.1|12760.9|12759.9|12763.1|12762.1|12760.6|12759.6|234
1654701600000|2022-06-08 15:20:00|12761|12760|12756.8|12755.8|12761.6|12760.6|12754.1|12753.1|457
1654701610000|2022-06-08 15:20:10|12756.4|12755.4|12757.6|12756.6|12758.9|12757.9|12753.6|12752.6|209
1654701620000|2022-06-08 15:20:20|12757.5|12756.5|12755.9|12754.9|12757.9|12756.9|12755.4|12754.4|71
1654701630000|2022-06-08 15:20:30|12755.6|12754.6|12755.1|12754.1|12756.4|12755.4|12754.3|12753.3|238
1654701640000|2022-06-08 15:20:40|12755.4|12754.4|12755.6|12754.6|12756.5|12755.5|12754.9|12753.9|79
1654701650000|2022-06-08 15:20:50|12755.5|12754.5|12759.4|12758.4|12759.9|12758.9|12755.4|12754.4|141
1654701660000|2022-06-08 15:21:00|12759.3|12758.3|12761.9|12760.9|12763|12762|12758.9|12757.9|247
1654701670000|2022-06-08 15:21:10|12761.8|12760.8|12765.9|12764.9|12767.1|12766.1|12761.4|12760.4|308
1654701680000|2022-06-08 15:21:20|12766.1|12765.1|12764.8|12763.8|12766.1|12765.1|12764.4|12763.4|107
1654701690000|2022-06-08 15:21:30|12764.4|12763.4|12767.4|12766.4|12767.6|12766.6|12763.4|12762.4|224
1654701700000|2022-06-08 15:21:40|12767.1|12766.1|12766.9|12765.9|12768.1|12767.1|12766.1|12765.1|104
1654701710000|2022-06-08 15:21:50|12767.3|12766.3|12763.1|12762.1|12767.8|12766.8|12762.9|12761.9|150
1654701720000|2022-06-08 15:22:00|12763.3|12762.3|12756.8|12755.8|12764.4|12763.4|12756.8|12755.8|221
1654701730000|2022-06-08 15:22:10|12756.6|12755.6|12756.6|12755.6|12756.9|12755.9|12754.1|12753.1|208
1654701740000|2022-06-08 15:22:20|12756.9|12755.9|12754.1|12753.1|12758.4|12757.4|12754.1|12753.1|147
1654701750000|2022-06-08 15:22:30|12753.9|12752.9|12754.6|12753.6|12756.4|12755.4|12753.9|12752.9|101
1654701760000|2022-06-08 15:22:40|12754.5|12753.5|12755.8|12754.8|12755.9|12754.9|12753.4|12752.4|191
1654701770000|2022-06-08 15:22:50|12755.6|12754.6|12754.4|12753.4|12756|12755|12754|12753|36
1654701780000|2022-06-08 15:23:00|12754.3|12753.3|12757.1|12756.1|12757.6|12756.6|12753.1|12752.1|128
1654701790000|2022-06-08 15:23:10|12757.3|12756.3|12759.4|12758.4|12760.4|12759.4|12757.1|12756.1|123
1654701800000|2022-06-08 15:23:20|12759|12758|12758.4|12757.4|12760.4|12759.4|12758.1|12757.1|56
1654701810000|2022-06-08 15:23:30|12758.3|12757.3|12757.4|12756.4|12759.1|12758.1|12757.4|12756.4|83
1654701820000|2022-06-08 15:23:40|12757.6|12756.6|12753.1|12752.1|12758.4|12757.4|12751.9|12750.9|191
1654701830000|2022-06-08 15:23:50|12753|12752|12752|12751|12754.5|12753.5|12751.4|12750.4|97
1654701840000|2022-06-08 15:24:00|12752.6|12751.6|12751.5|12750.5|12752.6|12751.6|12750.6|12749.6|130
1654701850000|2022-06-08 15:24:10|12751.4|12750.4|12748.6|12747.6|12751.4|12750.4|12747.4|12746.4|218
1654701860000|2022-06-08 15:24:20|12748.5|12747.5|12746.6|12745.6|12748.9|12747.9|12745.9|12744.9|201
1654701870000|2022-06-08 15:24:30|12746.9|12745.9|12745.8|12744.8|12747.3|12746.3|12742.9|12741.9|285
1654701880000|2022-06-08 15:24:40|12745.9|12744.9|12750.9|12749.9|12751|12750|12745.9|12744.9|140
1654701890000|2022-06-08 15:24:50|12750.6|12749.6|12747.6|12746.6|12751.1|12750.1|12747.1|12746.1|147
1654701900000|2022-06-08 15:25:00|12747.8|12746.8|12748.3|12747.3|12749.5|12748.5|12747.1|12746.1|78
1654701910000|2022-06-08 15:25:10|12748.4|12747.4|12749.6|12748.6|12751.3|12750.3|12746.4|12745.4|183
1654701920000|2022-06-08 15:25:20|12749.9|12748.9|12751.6|12750.6|12752.3|12751.3|12749.1|12748.1|107
1654701930000|2022-06-08 15:25:30|12751.4|12750.4|12755|12754|12755.3|12754.3|12751.1|12750.1|186
1654701940000|2022-06-08 15:25:40|12754.9|12753.9|12754.8|12753.8|12755.8|12754.8|12754.1|12753.1|147
1654701950000|2022-06-08 15:25:50|12754.6|12753.6|12754.8|12753.8|12756.4|12755.4|12754|12753|135
1654701960000|2022-06-08 15:26:00|12754.5|12753.5|12754.5|12753.5|12755.9|12754.9|12753.8|12752.8|97
1654701970000|2022-06-08 15:26:10|12754.6|12753.6|12755.4|12754.4|12755.6|12754.6|12752.8|12751.8|84
1654701980000|2022-06-08 15:26:20|12755.5|12754.5|12754.4|12753.4|12756.4|12755.4|12754.1|12753.1|71
1654701990000|2022-06-08 15:26:30|12753.5|12752.5|12751.1|12750.1|12755.4|12754.4|12750.9|12749.9|90
1654702000000|2022-06-08 15:26:40|12751|12750|12753.3|12752.3|12753.5|12752.5|12750.5|12749.5|77
1654702010000|2022-06-08 15:26:50|12753.1|12752.1|12752|12751|12753.4|12752.4|12751.3|12750.3|87
1654702020000|2022-06-08 15:27:00|12752.1|12751.1|12757.9|12756.9|12757.9|12756.9|12751.9|12750.9|270
1654702030000|2022-06-08 15:27:10|12758.3|12757.3|12760.8|12759.8|12761.1|12760.1|12757.6|12756.6|257
1654702040000|2022-06-08 15:27:20|12760.9|12759.9|12760|12759|12761.5|12760.5|12758.1|12757.1|127
1654702050000|2022-06-08 15:27:30|12759.9|12758.9|12758.6|12757.6|12761.3|12760.3|12758.4|12757.4|74
1654702060000|2022-06-08 15:27:40|12758.8|12757.8|12758.1|12757.1|12759.9|12758.9|12757.5|12756.5|86
1654702070000|2022-06-08 15:27:50|12757.4|12756.4|12758.5|12757.5|12758.5|12757.5|12755.4|12754.4|104
1654702080000|2022-06-08 15:28:00|12758.6|12757.6|12758.9|12757.9|12759.6|12758.6|12757.6|12756.6|96
1654702090000|2022-06-08 15:28:10|12757.9|12756.9|12760|12759|12760.1|12759.1|12757.9|12756.9|62
1654702100000|2022-06-08 15:28:20|12759.9|12758.9|12760.1|12759.1|12760.4|12759.4|12758.8|12757.8|37
1654702110000|2022-06-08 15:28:30|12759.9|12758.9|12761.3|12760.3|12761.5|12760.5|12759|12758|87
1654702120000|2022-06-08 15:28:40|12761.4|12760.4|12760.6|12759.6|12761.8|12760.8|12760.6|12759.6|63
1654702130000|2022-06-08 15:28:50|12760.4|12759.4|12760.3|12759.3|12760.8|12759.8|12759.1|12758.1|61
1654702140000|2022-06-08 15:29:00|12760.4|12759.4|12760.9|12759.9|12761.4|12760.4|12759.6|12758.6|87
1654702150000|2022-06-08 15:29:10|12760.4|12759.4|12760.1|12759.1|12761.1|12760.1|12758.4|12757.4|82
1654702160000|2022-06-08 15:29:20|12760.3|12759.3|12760.4|12759.4|12761.1|12760.1|12759.8|12758.8|39
1654702170000|2022-06-08 15:29:30|12760.1|12759.1|12758.1|12757.1|12761.1|12760.1|12757.9|12756.9|63
1654702180000|2022-06-08 15:29:40|12758|12757|12756.4|12755.4|12759.6|12758.6|12755.8|12754.8|61
1654702190000|2022-06-08 15:29:50|12756.5|12755.5|12758.1|12757.1|12759.4|12758.4|12756.5|12755.5|79
1654702200000|2022-06-08 15:30:00|12758.4|12757.4|12755.1|12754.1|12759.6|12758.6|12754.8|12753.8|187
1654702210000|2022-06-08 15:30:10|12754.9|12753.9|12756.6|12755.6|12757.4|12756.4|12754.4|12753.4|129
1654702220000|2022-06-08 15:30:20|12756.5|12755.5|12750.4|12749.4|12757|12756|12750.3|12749.3|206
1654702230000|2022-06-08 15:30:30|12750.1|12749.1|12753.4|12752.4|12753.9|12752.9|12749.9|12748.9|90
1654702240000|2022-06-08 15:30:40|12753.3|12752.3|12752.4|12751.4|12755.3|12754.3|12750.9|12749.9|71
1654702250000|2022-06-08 15:30:50|12752.6|12751.6|12750.9|12749.9|12753.4|12752.4|12750.1|12749.1|97
1654702260000|2022-06-08 15:31:00|12750.6|12749.6|12750.1|12749.1|12751.9|12750.9|12749.9|12748.9|108
1654702270000|2022-06-08 15:31:10|12749.6|12748.6|12752.5|12751.5|12752.8|12751.8|12746.8|12745.8|401
1654702280000|2022-06-08 15:31:20|12752.6|12751.6|12750.9|12749.9|12753.3|12752.3|12750.8|12749.8|94
1654702290000|2022-06-08 15:31:30|12750.1|12749.1|12753|12752|12753|12752|12749.9|12748.9|104
1654702300000|2022-06-08 15:31:40|12753.1|12752.1|12753.8|12752.8|12754.6|12753.6|12751.9|12750.9|78
1654702310000|2022-06-08 15:31:50|12753.6|12752.6|12753.5|12752.5|12754.4|12753.4|12752.1|12751.1|56
1654702320000|2022-06-08 15:32:00|12753.8|12752.8|12758.6|12757.6|12759.4|12758.4|12753.4|12752.4|278
1654702330000|2022-06-08 15:32:10|12759.4|12758.4|12763.5|12762.5|12763.5|12762.5|12758.6|12757.6|193
1654702340000|2022-06-08 15:32:20|12763.4|12762.4|12763.6|12762.6|12763.9|12762.9|12760.4|12759.4|130
1654702350000|2022-06-08 15:32:30|12763.9|12762.9|12764.9|12763.9|12764.9|12763.9|12761.3|12760.3|179
1654702360000|2022-06-08 15:32:40|12764.4|12763.4|12764.9|12763.9|12766.1|12765.1|12763.1|12762.1|251
1654702370000|2022-06-08 15:32:50|12764.8|12763.8|12763.1|12762.1|12765.6|12764.6|12762.9|12761.9|79
1654702380000|2022-06-08 15:33:00|12763|12762|12764.4|12763.4|12765|12764|12761.5|12760.5|103
1654702390000|2022-06-08 15:33:10|12765.1|12764.1|12766.1|12765.1|12766.4|12765.4|12764.9|12763.9|76
1654702400000|2022-06-08 15:33:20|12766.3|12765.3|12764.1|12763.1|12766.9|12765.9|12763.4|12762.4|152
1654702410000|2022-06-08 15:33:30|12764|12763|12765.4|12764.4|12766.4|12765.4|12763.6|12762.6|89
1654702420000|2022-06-08 15:33:40|12765.5|12764.5|12764.4|12763.4|12765.6|12764.6|12763.5|12762.5|88
1654702430000|2022-06-08 15:33:50|12764.5|12763.5|12758.8|12757.8|12765.4|12764.4|12758.4|12757.4|138
1654702440000|2022-06-08 15:34:00|12758.9|12757.9|12751|12750|12759.1|12758.1|12751|12750|156
1654702450000|2022-06-08 15:34:10|12750.9|12749.9|12750.5|12749.5|12752.6|12751.6|12748.1|12747.1|196
1654702460000|2022-06-08 15:34:20|12750.6|12749.6|12755.1|12754.1|12755.4|12754.4|12750.4|12749.4|98
1654702470000|2022-06-08 15:34:30|12755.3|12754.3|12753.5|12752.5|12755.6|12754.6|12753|12752|113
1654702480000|2022-06-08 15:34:40|12753.6|12752.6|12755.8|12754.8|12756.1|12755.1|12752.9|12751.9|47
1654702490000|2022-06-08 15:34:50|12755.5|12754.5|12757.1|12756.1|12757.3|12756.3|12754.3|12753.3|57
1654702500000|2022-06-08 15:35:00|12757|12756|12756.4|12755.4|12760.9|12759.9|12756.4|12755.4|164
1654702510000|2022-06-08 15:35:10|12755.5|12754.5|12752.4|12751.4|12755.5|12754.5|12751|12750|253
1654702520000|2022-06-08 15:35:20|12752.5|12751.5|12751|12750|12754.1|12753.1|12750.4|12749.4|90
1654702530000|2022-06-08 15:35:30|12750.9|12749.9|12752.5|12751.5|12752.5|12751.5|12749.8|12748.8|63
1654702540000|2022-06-08 15:35:40|12752.4|12751.4|12750.3|12749.3|12752.9|12751.9|12750.1|12749.1|69
1654702550000|2022-06-08 15:35:50|12750.4|12749.4|12754.5|12753.5|12755|12754|12749.5|12748.5|103
1654702560000|2022-06-08 15:36:00|12755.3|12754.3|12757.3|12756.3|12757.8|12756.8|12755.3|12754.3|109
1654702570000|2022-06-08 15:36:10|12757.4|12756.4|12757.5|12756.5|12759.5|12758.5|12756.4|12755.4|68
1654702580000|2022-06-08 15:36:20|12757.4|12756.4|12757.6|12756.6|12757.9|12756.9|12755.1|12754.1|124
1654702590000|2022-06-08 15:36:30|12757|12756|12754.9|12753.9|12757.3|12756.3|12754.6|12753.6|37
1654702600000|2022-06-08 15:36:40|12754.8|12753.8|12752|12751|12754.8|12753.8|12750.9|12749.9|70
1654702610000|2022-06-08 15:36:50|12751.9|12750.9|12754.5|12753.5|12754.6|12753.6|12751.8|12750.8|47
1654702620000|2022-06-08 15:37:00|12754.4|12753.4|12755.1|12754.1|12757|12756|12752.3|12751.3|54
1654702630000|2022-06-08 15:37:10|12754.8|12753.8|12754|12753|12756.8|12755.8|12752.5|12751.5|51
1654702640000|2022-06-08 15:37:20|12754.1|12753.1|12757|12756|12757.3|12756.3|12753.8|12752.8|37
1654702650000|2022-06-08 15:37:30|12757.1|12756.1|12755.4|12754.4|12758.4|12757.4|12755.4|12754.4|81
1654702660000|2022-06-08 15:37:40|12756.3|12755.3|12754.4|12753.4|12756.9|12755.9|12753.9|12752.9|71
1654702670000|2022-06-08 15:37:50|12754.3|12753.3|12756.5|12755.5|12756.9|12755.9|12753.6|12752.6|64
1654702680000|2022-06-08 15:38:00|12756.4|12755.4|12759.6|12758.6|12760.1|12759.1|12756.1|12755.1|78
1654702690000|2022-06-08 15:38:10|12759.8|12758.8|12759|12758|12760.1|12759.1|12756|12755|84
1654702700000|2022-06-08 15:38:20|12758.8|12757.8|12759.6|12758.6|12760.4|12759.4|12757.6|12756.6|74
1654702710000|2022-06-08 15:38:30|12759.8|12758.8|12759.8|12758.8|12760.6|12759.6|12759|12758|67
1654702720000|2022-06-08 15:38:40|12759.4|12758.4|12751.6|12750.6|12759.6|12758.6|12751.3|12750.3|144
1654702730000|2022-06-08 15:38:50|12752.3|12751.3|12755.4|12754.4|12755.9|12754.9|12751|12750|87
1654702740000|2022-06-08 15:39:00|12755.5|12754.5|12755.5|12754.5|12756.9|12755.9|12753.1|12752.1|76
1654702750000|2022-06-08 15:39:10|12754.4|12753.4|12752.8|12751.8|12754.9|12753.9|12752.5|12751.5|21
1654702760000|2022-06-08 15:39:20|12752.9|12751.9|12752.6|12751.6|12754|12753|12752.3|12751.3|69
1654702770000|2022-06-08 15:39:30|12753|12752|12755.9|12754.9|12756.8|12755.8|12753|12752|136
1654702780000|2022-06-08 15:39:40|12755.8|12754.8|12753|12752|12755.8|12754.8|12750.1|12749.1|157
1654702790000|2022-06-08 15:39:50|12752.9|12751.9|12755.5|12754.5|12756.3|12755.3|12752.9|12751.9|78
1654702800000|2022-06-08 15:40:00|12755.6|12754.6|12759.9|12758.9|12760.9|12759.9|12754.4|12753.4|186
1654702810000|2022-06-08 15:40:10|12759.8|12758.8|12765.8|12764.8|12765.9|12764.9|12759.6|12758.6|251
1654702820000|2022-06-08 15:40:20|12765.9|12764.9|12767|12766|12767.5|12766.5|12765|12764|204
1654702830000|2022-06-08 15:40:30|12767.8|12766.8|12760.4|12759.4|12770.6|12769.6|12759.9|12758.9|551
1654702840000|2022-06-08 15:40:40|12760.1|12759.1|12759.1|12758.1|12762.6|12761.6|12758.4|12757.4|195
1654702850000|2022-06-08 15:40:50|12758.8|12757.8|12761.4|12760.4|12761.9|12760.9|12757.1|12756.1|165
1654702860000|2022-06-08 15:41:00|12761.5|12760.5|12756.1|12755.1|12762|12761|12755.8|12754.8|95
1654702870000|2022-06-08 15:41:10|12755.9|12754.9|12750.4|12749.4|12756|12755|12747.6|12746.6|373
1654702880000|2022-06-08 15:41:20|12750.5|12749.5|12753.3|12752.3|12754.5|12753.5|12748.1|12747.1|216
1654702890000|2022-06-08 15:41:30|12753.9|12752.9|12751|12750|12756.4|12755.4|12750.4|12749.4|94
1654702900000|2022-06-08 15:41:40|12750.6|12749.6|12749.6|12748.6|12751.9|12750.9|12748.8|12747.8|102
1654702910000|2022-06-08 15:41:50|12750|12749|12754.5|12753.5|12754.5|12753.5|12749.8|12748.8|83
1654702920000|2022-06-08 15:42:00|12754.4|12753.4|12754.4|12753.4|12755|12754|12751.9|12750.9|73
1654702930000|2022-06-08 15:42:10|12754.1|12753.1|12754.4|12753.4|12754.4|12753.4|12750.8|12749.8|51
1654702940000|2022-06-08 15:42:20|12754.3|12753.3|12748.1|12747.1|12754.4|12753.4|12748|12747|118
1654702950000|2022-06-08 15:42:30|12748.4|12747.4|12752.4|12751.4|12753.4|12752.4|12747.8|12746.8|98
1654702960000|2022-06-08 15:42:40|12752.5|12751.5|12749.3|12748.3|12753.1|12752.1|12747.5|12746.5|156
1654702970000|2022-06-08 15:42:50|12749.1|12748.1|12749.9|12748.9|12750.5|12749.5|12747.9|12746.9|44
1654702980000|2022-06-08 15:43:00|12750.1|12749.1|12742.4|12741.4|12750.1|12749.1|12740.6|12739.6|410
1654702990000|2022-06-08 15:43:10|12742.6|12741.6|12749.6|12748.6|12750.1|12749.1|12741.6|12740.6|273
1654703000000|2022-06-08 15:43:20|12750.9|12749.9|12750.1|12749.1|12752.9|12751.9|12749.4|12748.4|269
1654703010000|2022-06-08 15:43:30|12750.3|12749.3|12746.5|12745.5|12750.6|12749.6|12744.9|12743.9|203
1654703020000|2022-06-08 15:43:40|12746.4|12745.4|12743.6|12742.6|12747|12746|12743.3|12742.3|161
1654703030000|2022-06-08 15:43:50|12743.8|12742.8|12741.4|12740.4|12745|12744|12740.4|12739.4|119
1654703040000|2022-06-08 15:44:00|12741.3|12740.3|12743.4|12742.4|12744.3|12743.3|12738.6|12737.6|329
1654703050000|2022-06-08 15:44:10|12743.6|12742.6|12742.4|12741.4|12743.6|12742.6|12740.9|12739.9|105
1654703060000|2022-06-08 15:44:20|12742|12741|12741.4|12740.4|12743|12742|12738.8|12737.8|138
1654703070000|2022-06-08 15:44:30|12741.5|12740.5|12740.1|12739.1|12742.6|12741.6|12739.6|12738.6|84
1654703080000|2022-06-08 15:44:40|12740|12739|12722.1|12721.1|12740.4|12739.4|12721.3|12720.3|971
1654703090000|2022-06-08 15:44:50|12722.5|12721.5|12726|12725|12726|12725|12721.3|12720.3|352
1654703100000|2022-06-08 15:45:00|12726.4|12725.4|12733.5|12732.5|12733.9|12732.9|12724.6|12723.6|403
1654703110000|2022-06-08 15:45:10|12733.4|12732.4|12731.8|12730.8|12734.6|12733.6|12728.5|12727.5|182
1654703120000|2022-06-08 15:45:20|12732.1|12731.1|12740.1|12739.1|12740.1|12739.1|12732.1|12731.1|189
1654703130000|2022-06-08 15:45:30|12740|12739|12737.5|12736.5|12743|12742|12736.8|12735.8|226
1654703140000|2022-06-08 15:45:40|12737.3|12736.3|12737.5|12736.5|12738.6|12737.6|12734.3|12733.3|247
1654703150000|2022-06-08 15:45:50|12737.6|12736.6|12731.1|12730.1|12737.6|12736.6|12731.1|12730.1|146
1654703160000|2022-06-08 15:46:00|12731.3|12730.3|12736.8|12735.8|12737|12736|12731.3|12730.3|99
1654703170000|2022-06-08 15:46:10|12736.3|12735.3|12740.9|12739.9|12740.9|12739.9|12736.3|12735.3|109
1654703180000|2022-06-08 15:46:20|12740.6|12739.6|12741.4|12740.4|12742.1|12741.1|12738.4|12737.4|142
1654703190000|2022-06-08 15:46:30|12741.3|12740.3|12742.8|12741.8|12745.3|12744.3|12741.1|12740.1|179
1654703200000|2022-06-08 15:46:40|12742.9|12741.9|12742.6|12741.6|12744.3|12743.3|12741.4|12740.4|126
1654703210000|2022-06-08 15:46:50|12742.8|12741.8|12744.4|12743.4|12745|12744|12740.8|12739.8|78
1654703220000|2022-06-08 15:47:00|12743.9|12742.9|12738|12737|12743.9|12742.9|12737.9|12736.9|225
1654703230000|2022-06-08 15:47:10|12738.1|12737.1|12738.4|12737.4|12740.3|12739.3|12737.4|12736.4|112
1654703240000|2022-06-08 15:47:20|12738.3|12737.3|12744.9|12743.9|12745.3|12744.3|12737.9|12736.9|86
1654703250000|2022-06-08 15:47:30|12744.8|12743.8|12744.5|12743.5|12749.1|12748.1|12743.9|12742.9|329
1654703260000|2022-06-08 15:47:40|12744.6|12743.6|12740.8|12739.8|12744.9|12743.9|12739.9|12738.9|104
1654703270000|2022-06-08 15:47:50|12740.9|12739.9|12740.4|12739.4|12741.1|12740.1|12738.1|12737.1|114
1654703280000|2022-06-08 15:48:00|12740.1|12739.1|12740|12739|12743.1|12742.1|12739.1|12738.1|88
1654703290000|2022-06-08 15:48:10|12739.9|12738.9|12736.8|12735.8|12740.3|12739.3|12735.6|12734.6|107
1654703300000|2022-06-08 15:48:20|12736.6|12735.6|12737.4|12736.4|12738.6|12737.6|12736.6|12735.6|64
1654703310000|2022-06-08 15:48:30|12737.3|12736.3|12737.1|12736.1|12739.6|12738.6|12737.1|12736.1|88
1654703320000|2022-06-08 15:48:40|12736.9|12735.9|12739.1|12738.1|12739.1|12738.1|12735.9|12734.9|109
1654703330000|2022-06-08 15:48:50|12739|12738|12739.8|12738.8|12742.4|12741.4|12738.9|12737.9|170
1654703340000|2022-06-08 15:49:00|12739.6|12738.6|12740.9|12739.9|12744|12743|12739.5|12738.5|444
1654703350000|2022-06-08 15:49:10|12740.8|12739.8|12743.6|12742.6|12743.9|12742.9|12739.6|12738.6|100
1654703360000|2022-06-08 15:49:20|12744.9|12743.9|12742.9|12741.9|12746.3|12745.3|12742.4|12741.4|101
1654703370000|2022-06-08 15:49:30|12742.8|12741.8|12743.4|12742.4|12744.4|12743.4|12741.4|12740.4|78
1654703380000|2022-06-08 15:49:40|12743.3|12742.3|12735.9|12734.9|12743.3|12742.3|12734|12733|302
1654703390000|2022-06-08 15:49:50|12736|12735|12734.5|12733.5|12737.4|12736.4|12733.1|12732.1|194
1654703400000|2022-06-08 15:50:00|12734.3|12733.3|12736.9|12735.9|12738.1|12737.1|12732|12731|225
1654703410000|2022-06-08 15:50:10|12737|12736|12736.5|12735.5|12737.8|12736.8|12733.4|12732.4|71
1654703420000|2022-06-08 15:50:20|12736.4|12735.4|12739.3|12738.3|12739.4|12738.4|12733.8|12732.8|71
1654703430000|2022-06-08 15:50:30|12739|12738|12739.6|12738.6|12741.6|12740.6|12737.6|12736.6|75
1654703440000|2022-06-08 15:50:40|12740.8|12739.8|12741.5|12740.5|12743|12742|12739.6|12738.6|78
1654703450000|2022-06-08 15:50:50|12741.6|12740.6|12742|12741|12743.4|12742.4|12741.3|12740.3|46
1654703460000|2022-06-08 15:51:00|12742.3|12741.3|12741.3|12740.3|12744.4|12743.4|12740.5|12739.5|114
1654703470000|2022-06-08 15:51:10|12741.1|12740.1|12741.1|12740.1|12741.9|12740.9|12739.5|12738.5|51
1654703480000|2022-06-08 15:51:20|12741|12740|12745.5|12744.5|12745.6|12744.6|12739.6|12738.6|320
1654703490000|2022-06-08 15:51:30|12745.4|12744.4|12745.4|12744.4|12746.4|12745.4|12743.9|12742.9|160
1654703500000|2022-06-08 15:51:40|12745.5|12744.5|12745.3|12744.3|12746.9|12745.9|12744.1|12743.1|101
1654703510000|2022-06-08 15:51:50|12745.1|12744.1|12743|12742|12746|12745|12742.8|12741.8|74
1654703520000|2022-06-08 15:52:00|12743.3|12742.3|12744.6|12743.6|12747.3|12746.3|12742.1|12741.1|112
1654703530000|2022-06-08 15:52:10|12744.8|12743.8|12745|12744|12747.4|12746.4|12742.9|12741.9|103
1654703540000|2022-06-08 15:52:20|12744.9|12743.9|12741|12740|12745.5|12744.5|12740.4|12739.4|92
1654703550000|2022-06-08 15:52:30|12740.9|12739.9|12740.8|12739.8|12742.6|12741.6|12739.6|12738.6|47
1654703560000|2022-06-08 15:52:40|12740.9|12739.9|12739.6|12738.6|12741.9|12740.9|12739.6|12738.6|31
1654703570000|2022-06-08 15:52:50|12738.4|12737.4|12742.5|12741.5|12743.1|12742.1|12738.4|12737.4|56
1654703580000|2022-06-08 15:53:00|12742.8|12741.8|12740.3|12739.3|12742.8|12741.8|12738.4|12737.4|93
1654703590000|2022-06-08 15:53:10|12740.4|12739.4|12744.8|12743.8|12745|12744|12740.1|12739.1|113
1654703600000|2022-06-08 15:53:20|12744.9|12743.9|12744.1|12743.1|12748.4|12747.4|12743.9|12742.9|154
1654703610000|2022-06-08 15:53:30|12744.6|12743.6|12741.6|12740.6|12745.3|12744.3|12740.5|12739.5|58
1654703620000|2022-06-08 15:53:40|12741.8|12740.8|12740.4|12739.4|12741.8|12740.8|12739|12738|36
1654703630000|2022-06-08 15:53:50|12740.5|12739.5|12739.9|12738.9|12741.9|12740.9|12739.9|12738.9|36
1654703640000|2022-06-08 15:54:00|12740.1|12739.1|12741.8|12740.8|12743|12742|12738.6|12737.6|77
1654703650000|2022-06-08 15:54:10|12741.9|12740.9|12739.1|12738.1|12741.9|12740.9|12738.8|12737.8|93
1654703660000|2022-06-08 15:54:20|12739|12738|12737.9|12736.9|12739.5|12738.5|12734.1|12733.1|239
1654703670000|2022-06-08 15:54:30|12738.4|12737.4|12743|12742|12743.6|12742.6|12738.4|12737.4|122
1654703680000|2022-06-08 15:54:40|12742.9|12741.9|12744.4|12743.4|12746.1|12745.1|12742.5|12741.5|128
1654703690000|2022-06-08 15:54:50|12744.3|12743.3|12742.6|12741.6|12745.4|12744.4|12740.6|12739.6|40
1654703700000|2022-06-08 15:55:00|12742.8|12741.8|12738.9|12737.9|12743.1|12742.1|12738.5|12737.5|59
1654703710000|2022-06-08 15:55:10|12739|12738|12738.4|12737.4|12739.9|12738.9|12735.3|12734.3|146
1654703720000|2022-06-08 15:55:20|12737.6|12736.6|12736.3|12735.3|12738.1|12737.1|12735|12734|75
1654703730000|2022-06-08 15:55:30|12736.4|12735.4|12736.4|12735.4|12737.3|12736.3|12734.9|12733.9|59
1654703740000|2022-06-08 15:55:40|12736|12735|12737|12736|12737.9|12736.9|12735.1|12734.1|116
1654703750000|2022-06-08 15:55:50|12737.3|12736.3|12735.5|12734.5|12737.9|12736.9|12734.4|12733.4|67
1654703760000|2022-06-08 15:56:00|12735.4|12734.4|12739.3|12738.3|12739.3|12738.3|12735.4|12734.4|97
1654703770000|2022-06-08 15:56:10|12739.4|12738.4|12742.6|12741.6|12744.1|12743.1|12739|12738|189
1654703780000|2022-06-08 15:56:20|12742.8|12741.8|12742.5|12741.5|12744.1|12743.1|12740.8|12739.8|60
1654703790000|2022-06-08 15:56:30|12742.4|12741.4|12745.3|12744.3|12745.9|12744.9|12741.5|12740.5|104
1654703800000|2022-06-08 15:56:40|12744.6|12743.6|12742|12741|12744.6|12743.6|12741.3|12740.3|42
1654703810000|2022-06-08 15:56:50|12741.4|12740.4|12738.9|12737.9|12741.5|12740.5|12738.1|12737.1|50
1654703820000|2022-06-08 15:57:00|12738.8|12737.8|12740.4|12739.4|12740.6|12739.6|12737.4|12736.4|52
1654703830000|2022-06-08 15:57:10|12739.8|12738.8|12734.1|12733.1|12741.4|12740.4|12733.9|12732.9|120
1654703840000|2022-06-08 15:57:20|12734.3|12733.3|12732.6|12731.6|12734.5|12733.5|12728.4|12727.4|260
1654703850000|2022-06-08 15:57:30|12733.4|12732.4|12729.6|12728.6|12734.1|12733.1|12729.6|12728.6|119
1654703860000|2022-06-08 15:57:40|12729.8|12728.8|12728.8|12727.8|12730|12729|12726.4|12725.4|283
1654703870000|2022-06-08 15:57:50|12728.9|12727.9|12727.1|12726.1|12729.8|12728.8|12726.4|12725.4|124
1654703880000|2022-06-08 15:58:00|12726.9|12725.9|12729.3|12728.3|12730.4|12729.4|12725.1|12724.1|181
1654703890000|2022-06-08 15:58:10|12729|12728|12729.9|12728.9|12730.4|12729.4|12727.1|12726.1|103
1654703900000|2022-06-08 15:58:20|12730|12729|12730.3|12729.3|12732.9|12731.9|12729.3|12728.3|106
1654703910000|2022-06-08 15:58:30|12730|12729|12730.3|12729.3|12730.8|12729.8|12727.4|12726.4|94
1654703920000|2022-06-08 15:58:40|12729.9|12728.9|12729.6|12728.6|12730.4|12729.4|12727.5|12726.5|51
1654703930000|2022-06-08 15:58:50|12729.8|12728.8|12729.1|12728.1|12730.1|12729.1|12727.9|12726.9|48
1654703940000|2022-06-08 15:59:00|12729.3|12728.3|12729.4|12728.4|12732.9|12731.9|12729.1|12728.1|92
1654703950000|2022-06-08 15:59:10|12729.8|12728.8|12729.4|12728.4|12731.4|12730.4|12728.1|12727.1|64
1654703960000|2022-06-08 15:59:20|12730.3|12729.3|12731.8|12730.8|12731.9|12730.9|12728.5|12727.5|74
1654703970000|2022-06-08 15:59:30|12732.1|12731.1|12729.6|12728.6|12732.6|12731.6|12729.6|12728.6|73
1654703980000|2022-06-08 15:59:40|12729.5|12728.5|12723.4|12722.4|12729.5|12728.5|12723.4|12722.4|179
1654703990000|2022-06-08 15:59:50|12723.3|12722.3|12723.9|12722.9|12728.3|12727.3|12723|12722|97
1654704000000|2022-06-08 16:00:00|12724|12723|12719|12718|12724.9|12723.9|12718.1|12717.1|394
1654704010000|2022-06-08 16:00:10|12718.9|12717.9|12717.8|12716.8|12718.9|12717.9|12713.4|12712.4|319
1654704020000|2022-06-08 16:00:20|12718|12717|12725.3|12724.3|12725.8|12724.8|12717.4|12716.4|221
1654704030000|2022-06-08 16:00:30|12724.9|12723.9|12728.9|12727.9|12729.1|12728.1|12724.8|12723.8|168
1654704040000|2022-06-08 16:00:40|12729.1|12728.1|12731.4|12730.4|12732.3|12731.3|12728.6|12727.6|142
1654704050000|2022-06-08 16:00:50|12731.8|12730.8|12730.3|12729.3|12732.1|12731.1|12729.6|12728.6|90
1654704060000|2022-06-08 16:01:00|12730.6|12729.6|12735.6|12734.6|12736.9|12735.9|12730.6|12729.6|292
1654704070000|2022-06-08 16:01:10|12736|12735|12731.9|12730.9|12736|12735|12728.6|12727.6|181
1654704080000|2022-06-08 16:01:20|12732.3|12731.3|12735.5|12734.5|12736|12735|12732.1|12731.1|131
1654704090000|2022-06-08 16:01:30|12735.3|12734.3|12737.3|12736.3|12737.4|12736.4|12734.5|12733.5|102
1654704100000|2022-06-08 16:01:40|12737.4|12736.4|12734.5|12733.5|12738.1|12737.1|12733.6|12732.6|149
1654704110000|2022-06-08 16:01:50|12734.4|12733.4|12737.4|12736.4|12737.4|12736.4|12733.6|12732.6|94
1654704120000|2022-06-08 16:02:00|12737.3|12736.3|12737|12736|12738|12737|12735.6|12734.6|92
1654704130000|2022-06-08 16:02:10|12737.1|12736.1|12737.8|12736.8|12740.1|12739.1|12736.4|12735.4|143
1654704140000|2022-06-08 16:02:20|12737.1|12736.1|12741.4|12740.4|12742.1|12741.1|12736.9|12735.9|97
1654704150000|2022-06-08 16:02:30|12741|12740|12739.4|12738.4|12741.9|12740.9|12738.5|12737.5|84
1654704160000|2022-06-08 16:02:40|12739.8|12738.8|12736|12735|12740|12739|12734.4|12733.4|133
1654704170000|2022-06-08 16:02:50|12736.3|12735.3|12743.4|12742.4|12743.6|12742.6|12736.1|12735.1|127
1654704180000|2022-06-08 16:03:00|12743.1|12742.1|12741.1|12740.1|12743.9|12742.9|12740.5|12739.5|130
1654704190000|2022-06-08 16:03:10|12741|12740|12742.9|12741.9|12744|12743|12740.4|12739.4|92
1654704200000|2022-06-08 16:03:20|12744.3|12743.3|12744.1|12743.1|12746.1|12745.1|12743.5|12742.5|190
1654704210000|2022-06-08 16:03:30|12744|12743|12738.1|12737.1|12744.3|12743.3|12737.6|12736.6|163
1654704220000|2022-06-08 16:03:40|12737.8|12736.8|12737.1|12736.1|12740|12739|12736.9|12735.9|95
1654704230000|2022-06-08 16:03:50|12737.5|12736.5|12737.3|12736.3|12737.5|12736.5|12734.8|12733.8|154
1654704240000|2022-06-08 16:04:00|12737.1|12736.1|12734.6|12733.6|12738.1|12737.1|12733.3|12732.3|133
1654704250000|2022-06-08 16:04:10|12734.5|12733.5|12734.9|12733.9|12738.4|12737.4|12733.6|12732.6|79
1654704260000|2022-06-08 16:04:20|12735.4|12734.4|12735.9|12734.9|12736.3|12735.3|12732.1|12731.1|58
1654704270000|2022-06-08 16:04:30|12736|12735|12735.1|12734.1|12736.5|12735.5|12734.3|12733.3|38
1654704280000|2022-06-08 16:04:40|12735.3|12734.3|12734.4|12733.4|12735.5|12734.5|12733.6|12732.6|32
1654704290000|2022-06-08 16:04:50|12733.8|12732.8|12735.4|12734.4|12735.6|12734.6|12733.5|12732.5|54
1654704300000|2022-06-08 16:05:00|12736.4|12735.4|12734.4|12733.4|12736.5|12735.5|12732.4|12731.4|64
1654704310000|2022-06-08 16:05:10|12734.3|12733.3|12730.5|12729.5|12735.6|12734.6|12729.8|12728.8|92
1654704320000|2022-06-08 16:05:20|12730.1|12729.1|12730.3|12729.3|12731.8|12730.8|12727.1|12726.1|151
1654704330000|2022-06-08 16:05:30|12730|12729|12729.3|12728.3|12731.5|12730.5|12727.6|12726.6|70
1654704340000|2022-06-08 16:05:40|12729|12728|12724.4|12723.4|12729|12728|12724.3|12723.3|226
1654704350000|2022-06-08 16:05:50|12724.5|12723.5|12719.3|12718.3|12724.9|12723.9|12718.6|12717.6|223
1654704360000|2022-06-08 16:06:00|12719.5|12718.5|12712.5|12711.5|12720.5|12719.5|12709.6|12708.6|655
1654704370000|2022-06-08 16:06:10|12712.8|12711.8|12716.6|12715.6|12720.3|12719.3|12712.1|12711.1|257
1654704380000|2022-06-08 16:06:20|12716.8|12715.8|12720.4|12719.4|12721|12720|12716.6|12715.6|95
1654704390000|2022-06-08 16:06:30|12720.5|12719.5|12725.4|12724.4|12725.4|12724.4|12720.3|12719.3|134
1654704400000|2022-06-08 16:06:40|12725.3|12724.3|12727|12726|12727.8|12726.8|12723.4|12722.4|113
1654704410000|2022-06-08 16:06:50|12727.1|12726.1|12728|12727|12728.8|12727.8|12724.8|12723.8|46
1654704420000|2022-06-08 16:07:00|12728.1|12727.1|12724.6|12723.6|12729|12728|12724.6|12723.6|118
1654704430000|2022-06-08 16:07:10|12724.8|12723.8|12718.3|12717.3|12724.8|12723.8|12717.9|12716.9|145
1654704440000|2022-06-08 16:07:20|12718.1|12717.1|12722.4|12721.4|12722.8|12721.8|12716.9|12715.9|127
1654704450000|2022-06-08 16:07:30|12721.9|12720.9|12722.1|12721.1|12723.3|12722.3|12720.4|12719.4|43
1654704460000|2022-06-08 16:07:40|12722|12721|12722.8|12721.8|12722.8|12721.8|12720.3|12719.3|33
1654704470000|2022-06-08 16:07:50|12723.9|12722.9|12724.5|12723.5|12726|12725|12722.6|12721.6|147
1654704480000|2022-06-08 16:08:00|12723.8|12722.8|12724.5|12723.5|12725.9|12724.9|12722.9|12721.9|58
1654704490000|2022-06-08 16:08:10|12724.6|12723.6|12723.9|12722.9|12726.1|12725.1|12722.6|12721.6|33
1654704500000|2022-06-08 16:08:20|12723.6|12722.6|12723.5|12722.5|12724|12723|12721.1|12720.1|56
1654704510000|2022-06-08 16:08:30|12723.4|12722.4|12722.3|12721.3|12724.1|12723.1|12721.3|12720.3|138
1654704520000|2022-06-08 16:08:40|12722|12721|12722.1|12721.1|12722.3|12721.3|12717.9|12716.9|81
1654704530000|2022-06-08 16:08:50|12722.3|12721.3|12721.5|12720.5|12723.1|12722.1|12721|12720|62
1654704540000|2022-06-08 16:09:00|12722|12721|12718.9|12717.9|12723.4|12722.4|12718.4|12717.4|68
1654704550000|2022-06-08 16:09:10|12718.6|12717.6|12721.8|12720.8|12722.6|12721.6|12718.4|12717.4|51
1654704560000|2022-06-08 16:09:20|12721.5|12720.5|12724.3|12723.3|12724.5|12723.5|12721.3|12720.3|42
1654704570000|2022-06-08 16:09:30|12724.1|12723.1|12725|12724|12725.4|12724.4|12722.5|12721.5|64
1654704580000|2022-06-08 16:09:40|12724.9|12723.9|12723.4|12722.4|12725.4|12724.4|12722.3|12721.3|89
1654704590000|2022-06-08 16:09:50|12723.5|12722.5|12726.3|12725.3|12726.3|12725.3|12722.4|12721.4|194
1654704600000|2022-06-08 16:10:00|12726|12725|12727.3|12726.3|12727.6|12726.6|12722.6|12721.6|172
1654704610000|2022-06-08 16:10:10|12727.1|12726.1|12726.1|12725.1|12727.4|12726.4|12725.1|12724.1|65
1654704620000|2022-06-08 16:10:20|12726.3|12725.3|12724.6|12723.6|12726.9|12725.9|12723.3|12722.3|68
1654704630000|2022-06-08 16:10:30|12724.3|12723.3|12721.1|12720.1|12725.8|12724.8|12720.5|12719.5|123
1654704640000|2022-06-08 16:10:40|12721.8|12720.8|12724.1|12723.1|12724.1|12723.1|12717.5|12716.5|209
1654704650000|2022-06-08 16:10:50|12724.8|12723.8|12722.8|12721.8|12725.8|12724.8|12722.4|12721.4|73
1654704660000|2022-06-08 16:11:00|12722.4|12721.4|12725.9|12724.9|12726.6|12725.6|12721.5|12720.5|78
1654704670000|2022-06-08 16:11:10|12725.8|12724.8|12725|12724|12727.6|12726.6|12724.9|12723.9|111
1654704680000|2022-06-08 16:11:20|12725.4|12724.4|12723.3|12722.3|12726.6|12725.6|12723.1|12722.1|56
1654704690000|2022-06-08 16:11:30|12723.1|12722.1|12724.9|12723.9|12724.9|12723.9|12721|12720|93
1654704700000|2022-06-08 16:11:40|12724.8|12723.8|12723.3|12722.3|12725.6|12724.6|12723.3|12722.3|49
1654704710000|2022-06-08 16:11:50|12723|12722|12725.4|12724.4|12725.4|12724.4|12721.1|12720.1|61
1654704720000|2022-06-08 16:12:00|12725.5|12724.5|12721.8|12720.8|12725.5|12724.5|12720.9|12719.9|57
1654704730000|2022-06-08 16:12:10|12721|12720|12722.9|12721.9|12723.4|12722.4|12720.3|12719.3|58
1654704740000|2022-06-08 16:12:20|12723.3|12722.3|12722.1|12721.1|12724.5|12723.5|12721.6|12720.6|54
1654704750000|2022-06-08 16:12:30|12722|12721|12721.8|12720.8|12723.8|12722.8|12720.8|12719.8|62
1654704760000|2022-06-08 16:12:40|12721.9|12720.9|12722.4|12721.4|12722.9|12721.9|12720.1|12719.1|49
1654704770000|2022-06-08 16:12:50|12722.5|12721.5|12718.5|12717.5|12723.9|12722.9|12717.6|12716.6|96
1654704780000|2022-06-08 16:13:00|12718.6|12717.6|12725.1|12724.1|12725.4|12724.4|12717.6|12716.6|89
1654704790000|2022-06-08 16:13:10|12725.4|12724.4|12725|12724|12726.6|12725.6|12723.6|12722.6|92
1654704800000|2022-06-08 16:13:20|12724.9|12723.9|12726.1|12725.1|12726.5|12725.5|12724.1|12723.1|53
1654704810000|2022-06-08 16:13:30|12726.3|12725.3|12725.1|12724.1|12726.5|12725.5|12724|12723|108
1654704820000|2022-06-08 16:13:40|12725|12724|12729.1|12728.1|12730.4|12729.4|12724.6|12723.6|231
1654704830000|2022-06-08 16:13:50|12729.4|12728.4|12727.6|12726.6|12730.1|12729.1|12727.1|12726.1|152
1654704840000|2022-06-08 16:14:00|12727.4|12726.4|12729.8|12728.8|12730.1|12729.1|12726.5|12725.5|84
1654704850000|2022-06-08 16:14:10|12729.9|12728.9|12727.8|12726.8|12730.4|12729.4|12724.1|12723.1|112
1654704860000|2022-06-08 16:14:20|12728.1|12727.1|12729.6|12728.6|12729.9|12728.9|12727.6|12726.6|119
1654704870000|2022-06-08 16:14:30|12729.5|12728.5|12729.6|12728.6|12729.9|12728.9|12727.3|12726.3|35
1654704880000|2022-06-08 16:14:40|12729.4|12728.4|12730.1|12729.1|12730.5|12729.5|12728.6|12727.6|74
1654704890000|2022-06-08 16:14:50|12730.3|12729.3|12729.5|12728.5|12731.6|12730.6|12727.4|12726.4|87
1654704900000|2022-06-08 16:15:00|12729.6|12728.6|12725.6|12724.6|12729.6|12728.6|12725.6|12724.6|73
1654704910000|2022-06-08 16:15:10|12724.6|12723.6|12725.4|12724.4|12726.3|12725.3|12724.1|12723.1|98
1654704920000|2022-06-08 16:15:20|12725.3|12724.3|12722.9|12721.9|12726.9|12725.9|12721.9|12720.9|115
1654704930000|2022-06-08 16:15:30|12723|12722|12720.5|12719.5|12723|12722|12718.4|12717.4|152
1654704940000|2022-06-08 16:15:40|12720.6|12719.6|12721.9|12720.9|12724.1|12723.1|12720.6|12719.6|95
1654704950000|2022-06-08 16:15:50|12721.8|12720.8|12720.6|12719.6|12725.3|12724.3|12720.1|12719.1|83
1654704960000|2022-06-08 16:16:00|12720.3|12719.3|12722.3|12721.3|12722.6|12721.6|12719.6|12718.6|66
1654704970000|2022-06-08 16:16:10|12722.4|12721.4|12722.6|12721.6|12723.5|12722.5|12720.6|12719.6|73
1654704980000|2022-06-08 16:16:20|12722.9|12721.9|12720.4|12719.4|12724.1|12723.1|12720.3|12719.3|98
1654704990000|2022-06-08 16:16:30|12720.1|12719.1|12721.6|12720.6|12723.1|12722.1|12720.1|12719.1|59
1654705000000|2022-06-08 16:16:40|12721.8|12720.8|12725.9|12724.9|12725.9|12724.9|12721.3|12720.3|73
1654705010000|2022-06-08 16:16:50|12726|12725|12725.9|12724.9|12727.5|12726.5|12724.9|12723.9|84
1654705020000|2022-06-08 16:17:00|12726|12725|12723.3|12722.3|12726.4|12725.4|12723.1|12722.1|66
1654705030000|2022-06-08 16:17:10|12723.1|12722.1|12725.5|12724.5|12725.9|12724.9|12722.6|12721.6|52
1654705040000|2022-06-08 16:17:20|12725.6|12724.6|12723.5|12722.5|12725.6|12724.6|12723.1|12722.1|47
1654705050000|2022-06-08 16:17:30|12723.4|12722.4|12723.3|12722.3|12725|12724|12723|12722|37
1654705060000|2022-06-08 16:17:40|12723|12722|12719.9|12718.9|12723.1|12722.1|12719.9|12718.9|120
1654705070000|2022-06-08 16:17:50|12719.8|12718.8|12720.4|12719.4|12720.9|12719.9|12715.9|12714.9|218
1654705080000|2022-06-08 16:18:00|12720.5|12719.5|12723.1|12722.1|12723.4|12722.4|12720.4|12719.4|71
1654705090000|2022-06-08 16:18:10|12722.8|12721.8|12716.4|12715.4|12723.5|12722.5|12716.4|12715.4|221
1654705100000|2022-06-08 16:18:20|12716.3|12715.3|12711.9|12710.9|12717.3|12716.3|12709.9|12708.9|288
1654705110000|2022-06-08 16:18:30|12712|12711|12714.9|12713.9|12715.3|12714.3|12711.9|12710.9|126
1654705120000|2022-06-08 16:18:40|12715|12714|12716.1|12715.1|12717.4|12716.4|12714.6|12713.6|129
1654705130000|2022-06-08 16:18:50|12715.6|12714.6|12719.8|12718.8|12720.4|12719.4|12713.9|12712.9|130
1654705140000|2022-06-08 16:19:00|12720|12719|12722.1|12721.1|12722.4|12721.4|12718.1|12717.1|178
1654705150000|2022-06-08 16:19:10|12721.5|12720.5|12723.9|12722.9|12724.9|12723.9|12721|12720|103
1654705160000|2022-06-08 16:19:20|12723.3|12722.3|12723.9|12722.9|12724.6|12723.6|12721.9|12720.9|151
1654705170000|2022-06-08 16:19:30|12723.6|12722.6|12725.4|12724.4|12725.4|12724.4|12721.6|12720.6|79
1654705180000|2022-06-08 16:19:40|12725.5|12724.5|12725|12724|12725.9|12724.9|12723.4|12722.4|89
1654705190000|2022-06-08 16:19:50|12725.1|12724.1|12723|12722|12726.4|12725.4|12722.9|12721.9|125
1654705200000|2022-06-08 16:20:00|12722.9|12721.9|12724.5|12723.5|12727.5|12726.5|12722.4|12721.4|177
1654705210000|2022-06-08 16:20:10|12724.6|12723.6|12722.8|12721.8|12725.1|12724.1|12722.4|12721.4|74
1654705220000|2022-06-08 16:20:20|12722.9|12721.9|12719.9|12718.9|12722.9|12721.9|12719.6|12718.6|101
1654705230000|2022-06-08 16:20:30|12719.8|12718.8|12719.9|12718.9|12720.3|12719.3|12717.4|12716.4|101
1654705240000|2022-06-08 16:20:40|12719.8|12718.8|12717.1|12716.1|12721.1|12720.1|12715.6|12714.6|182
1654705250000|2022-06-08 16:20:50|12716.1|12715.1|12718.4|12717.4|12719.1|12718.1|12715.5|12714.5|96
1654705260000|2022-06-08 16:21:00|12718.3|12717.3|12712.1|12711.1|12719.3|12718.3|12710.4|12709.4|246
1654705270000|2022-06-08 16:21:10|12712.4|12711.4|12712.5|12711.5|12712.8|12711.8|12706.1|12705.1|326
1654705280000|2022-06-08 16:21:20|12712.3|12711.3|12706.6|12705.6|12713.6|12712.6|12704.6|12703.6|302
1654705290000|2022-06-08 16:21:30|12706.5|12705.5|12703.8|12702.8|12707|12706|12702.8|12701.8|187
1654705300000|2022-06-08 16:21:40|12703.3|12702.3|12707.9|12706.9|12709.8|12708.8|12703|12702|179
1654705310000|2022-06-08 16:21:50|12708|12707|12701.9|12700.9|12708.4|12707.4|12701.1|12700.1|196
1654705320000|2022-06-08 16:22:00|12702.5|12701.5|12697|12696|12702.5|12701.5|12696.1|12695.1|423
1654705330000|2022-06-08 16:22:10|12696.9|12695.9|12699.8|12698.8|12700.1|12699.1|12694.8|12693.8|242
1654705340000|2022-06-08 16:22:20|12699.9|12698.9|12702.4|12701.4|12702.4|12701.4|12698.4|12697.4|185
1654705350000|2022-06-08 16:22:30|12702|12701|12702.3|12701.3|12702.8|12701.8|12700.9|12699.9|75
1654705360000|2022-06-08 16:22:40|12704|12703|12704.3|12703.3|12706.5|12705.5|12702.4|12701.4|172
1654705370000|2022-06-08 16:22:50|12704.1|12703.1|12705.5|12704.5|12706.1|12705.1|12704.1|12703.1|28
1654705380000|2022-06-08 16:23:00|12705.3|12704.3|12704.5|12703.5|12708.1|12707.1|12704.1|12703.1|113
1654705390000|2022-06-08 16:23:10|12703.9|12702.9|12699.8|12698.8|12704.3|12703.3|12698.9|12697.9|182
1654705400000|2022-06-08 16:23:20|12699.3|12698.3|12694.4|12693.4|12699.3|12698.3|12692.6|12691.6|193
1654705410000|2022-06-08 16:23:30|12694.3|12693.3|12692.1|12691.1|12694.3|12693.3|12691.9|12690.9|206
1654705420000|2022-06-08 16:23:40|12694.4|12693.4|12694.9|12693.9|12697.8|12696.8|12693.5|12692.5|211
1654705430000|2022-06-08 16:23:50|12695|12694|12694.8|12693.8|12695.3|12694.3|12692.6|12691.6|138
1654705440000|2022-06-08 16:24:00|12694.9|12693.9|12690.8|12689.8|12695.4|12694.4|12690.4|12689.4|245
1654705450000|2022-06-08 16:24:10|12690.6|12689.6|12690.6|12689.6|12692.8|12691.8|12687.9|12686.9|230
1654705460000|2022-06-08 16:24:20|12691.1|12690.1|12692.3|12691.3|12694.1|12693.1|12690.5|12689.5|179
1654705470000|2022-06-08 16:24:30|12692.4|12691.4|12697.8|12696.8|12698.6|12697.6|12692.4|12691.4|202
1654705480000|2022-06-08 16:24:40|12697.6|12696.6|12698.4|12697.4|12698.4|12697.4|12695.9|12694.9|85
1654705490000|2022-06-08 16:24:50|12699|12698|12698.3|12697.3|12699.9|12698.9|12696.1|12695.1|104
1654705500000|2022-06-08 16:25:00|12698.4|12697.4|12697.1|12696.1|12699.8|12698.8|12695.8|12694.8|92
1654705510000|2022-06-08 16:25:10|12697.4|12696.4|12694.1|12693.1|12698.8|12697.8|12693.4|12692.4|128
1654705520000|2022-06-08 16:25:20|12694.3|12693.3|12692.5|12691.5|12696.6|12695.6|12692.5|12691.5|117
1654705530000|2022-06-08 16:25:30|12691.1|12690.1|12691.4|12690.4|12694|12693|12690.8|12689.8|139
1654705540000|2022-06-08 16:25:40|12691.1|12690.1|12689.5|12688.5|12691.9|12690.9|12688.4|12687.4|144
1654705550000|2022-06-08 16:25:50|12689.6|12688.6|12687|12686|12689.6|12688.6|12685.1|12684.1|305
1654705560000|2022-06-08 16:26:00|12686.9|12685.9|12689.8|12688.8|12690.1|12689.1|12685.4|12684.4|112
1654705570000|2022-06-08 16:26:10|12690|12689|12691.1|12690.1|12692.1|12691.1|12688.9|12687.9|172
1654705580000|2022-06-08 16:26:20|12690.9|12689.9|12690|12689|12691.4|12690.4|12689.3|12688.3|78
1654705590000|2022-06-08 16:26:30|12689.8|12688.8|12688.1|12687.1|12691.3|12690.3|12687.9|12686.9|61
1654705600000|2022-06-08 16:26:40|12688|12687|12678.1|12677.1|12688.1|12687.1|12676.4|12675.4|727
1654705610000|2022-06-08 16:26:50|12678.3|12677.3|12676.4|12675.4|12678.6|12677.6|12675.8|12674.8|373
1654705620000|2022-06-08 16:27:00|12676.5|12675.5|12674.4|12673.4|12680.1|12679.1|12674.3|12673.3|365
1654705630000|2022-06-08 16:27:10|12674.6|12673.6|12670.4|12669.4|12675.8|12674.8|12666.9|12665.9|530
1654705640000|2022-06-08 16:27:20|12670.1|12669.1|12670.6|12669.6|12671|12670|12665.6|12664.6|508
1654705650000|2022-06-08 16:27:30|12670.9|12669.9|12669.8|12668.8|12671|12670|12668.4|12667.4|218
1654705660000|2022-06-08 16:27:40|12669.1|12668.1|12666.1|12665.1|12669.1|12668.1|12662.9|12661.9|348
1654705670000|2022-06-08 16:27:50|12665.8|12664.8|12667.6|12666.6|12670.9|12669.9|12665.5|12664.5|215
1654705680000|2022-06-08 16:28:00|12667.9|12666.9|12667.4|12666.4|12668.1|12667.1|12664.9|12663.9|168
1654705690000|2022-06-08 16:28:10|12667|12666|12671.6|12670.6|12672|12671|12666.9|12665.9|224
1654705700000|2022-06-08 16:28:20|12671.4|12670.4|12672.6|12671.6|12674.6|12673.6|12671.4|12670.4|244
1654705710000|2022-06-08 16:28:30|12672.8|12671.8|12676.4|12675.4|12676.5|12675.5|12671.9|12670.9|227
1654705720000|2022-06-08 16:28:40|12674.9|12673.9|12679.1|12678.1|12680.6|12679.6|12674.9|12673.9|245
1654705730000|2022-06-08 16:28:50|12679.6|12678.6|12678.5|12677.5|12679.6|12678.6|12675.9|12674.9|193
1654705740000|2022-06-08 16:29:00|12678.4|12677.4|12682.1|12681.1|12682.8|12681.8|12677.5|12676.5|196
1654705750000|2022-06-08 16:29:10|12682|12681|12682.4|12681.4|12683.4|12682.4|12681.1|12680.1|149
1654705760000|2022-06-08 16:29:20|12682.1|12681.1|12681.4|12680.4|12683.4|12682.4|12681.1|12680.1|150
1654705770000|2022-06-08 16:29:30|12681.3|12680.3|12682.4|12681.4|12682.5|12681.5|12680.6|12679.6|66
1654705780000|2022-06-08 16:29:40|12682.5|12681.5|12683.3|12682.3|12684.4|12683.4|12681.4|12680.4|89
1654705790000|2022-06-08 16:29:50|12683.4|12682.4|12687.1|12686.1|12687.6|12686.6|12683.3|12682.3|213
1654705800000|2022-06-08 16:30:00|12686.9|12685.9|12685.3|12684.3|12687.1|12686.1|12683.6|12682.6|208
1654705810000|2022-06-08 16:30:10|12684.4|12683.4|12684.4|12683.4|12685.9|12684.9|12683.6|12682.6|122
1654705820000|2022-06-08 16:30:20|12685.4|12684.4|12679.8|12678.8|12685.5|12684.5|12678.1|12677.1|237
1654705830000|2022-06-08 16:30:30|12679.6|12678.6|12681.1|12680.1|12683|12682|12678|12677|170
1654705840000|2022-06-08 16:30:40|12681.3|12680.3|12681.1|12680.1|12683.8|12682.8|12681|12680|85
1654705850000|2022-06-08 16:30:50|12681.4|12680.4|12679.3|12678.3|12682.5|12681.5|12679.1|12678.1|71
1654705860000|2022-06-08 16:31:00|12679.1|12678.1|12678.1|12677.1|12680.1|12679.1|12677.4|12676.4|100
1654705870000|2022-06-08 16:31:10|12678.4|12677.4|12677|12676|12678.5|12677.5|12675.9|12674.9|118
1654705880000|2022-06-08 16:31:20|12677.3|12676.3|12679.4|12678.4|12679.4|12678.4|12676.1|12675.1|103
1654705890000|2022-06-08 16:31:30|12679.1|12678.1|12679.4|12678.4|12679.5|12678.5|12676.6|12675.6|79
1654705900000|2022-06-08 16:31:40|12679.6|12678.6|12676.1|12675.1|12679.6|12678.6|12676|12675|53
1654705910000|2022-06-08 16:31:50|12676.3|12675.3|12673.3|12672.3|12677|12676|12671.9|12670.9|149
1654705920000|2022-06-08 16:32:00|12673.1|12672.1|12669.9|12668.9|12673.1|12672.1|12668.4|12667.4|242
1654705930000|2022-06-08 16:32:10|12669.5|12668.5|12668.9|12667.9|12672|12671|12668.1|12667.1|127
1654705940000|2022-06-08 16:32:20|12668.6|12667.6|12667.9|12666.9|12669.9|12668.9|12666.9|12665.9|151
1654705950000|2022-06-08 16:32:30|12667.4|12666.4|12666.5|12665.5|12668.4|12667.4|12665.9|12664.9|74
1654705960000|2022-06-08 16:32:40|12666.6|12665.6|12664.9|12663.9|12667.9|12666.9|12664.9|12663.9|118
1654705970000|2022-06-08 16:32:50|12664.8|12663.8|12655.9|12654.9|12666|12665|12655.6|12654.6|761
1654705980000|2022-06-08 16:33:00|12655.6|12654.6|12653.9|12652.9|12657.1|12656.1|12653.6|12652.6|576
1654705990000|2022-06-08 16:33:10|12653.8|12652.8|12654.4|12653.4|12656.3|12655.3|12651.9|12650.9|328
1654706000000|2022-06-08 16:33:20|12654.6|12653.6|12652.4|12651.4|12656.3|12655.3|12652.4|12651.4|418
1654706010000|2022-06-08 16:33:30|12652.5|12651.5|12652.1|12651.1|12654.4|12653.4|12652.1|12651.1|78
1654706020000|2022-06-08 16:33:40|12652.3|12651.3|12653.9|12652.9|12654.4|12653.4|12649.9|12648.9|350
1654706030000|2022-06-08 16:33:50|12653.6|12652.6|12652.5|12651.5|12655.6|12654.6|12652.5|12651.5|275
1654706040000|2022-06-08 16:34:00|12652.6|12651.6|12650|12649|12652.9|12651.9|12647.4|12646.4|535
1654706050000|2022-06-08 16:34:10|12650.4|12649.4|12652.8|12651.8|12653.3|12652.3|12650.4|12649.4|167
1654706060000|2022-06-08 16:34:20|12652.6|12651.6|12658.1|12657.1|12659.1|12658.1|12652.1|12651.1|292
1654706070000|2022-06-08 16:34:30|12657.9|12656.9|12659|12658|12659.1|12658.1|12657.3|12656.3|134
1654706080000|2022-06-08 16:34:40|12658.9|12657.9|12659.1|12658.1|12662.4|12661.4|12658.6|12657.6|288
1654706090000|2022-06-08 16:34:50|12659|12658|12659.1|12658.1|12660.9|12659.9|12658.4|12657.4|214
1654706100000|2022-06-08 16:35:00|12659.4|12658.4|12654.6|12653.6|12660.4|12659.4|12653.6|12652.6|219
1654706110000|2022-06-08 16:35:10|12654.1|12653.1|12654.6|12653.6|12655.1|12654.1|12651.9|12650.9|189
1654706120000|2022-06-08 16:35:20|12654.8|12653.8|12659.1|12658.1|12660.1|12659.1|12654.4|12653.4|169
1654706130000|2022-06-08 16:35:30|12658.8|12657.8|12660.4|12659.4|12660.4|12659.4|12658.1|12657.1|123
1654706140000|2022-06-08 16:35:40|12660.3|12659.3|12654.6|12653.6|12660.9|12659.9|12654.6|12653.6|239
1654706150000|2022-06-08 16:35:50|12654.5|12653.5|12658.1|12657.1|12658.9|12657.9|12654.5|12653.5|182
1654706160000|2022-06-08 16:36:00|12658|12657|12653.1|12652.1|12659.3|12658.3|12652.9|12651.9|128
1654706170000|2022-06-08 16:36:10|12652.9|12651.9|12654.9|12653.9|12654.9|12653.9|12652.5|12651.5|149
1654706180000|2022-06-08 16:36:20|12655.1|12654.1|12656.9|12655.9|12657.4|12656.4|12654.5|12653.5|104
1654706190000|2022-06-08 16:36:30|12657|12656|12655.6|12654.6|12657.1|12656.1|12654.1|12653.1|78
1654706200000|2022-06-08 16:36:40|12655.1|12654.1|12656.9|12655.9|12657.5|12656.5|12654.9|12653.9|190
1654706210000|2022-06-08 16:36:50|12656.8|12655.8|12653.9|12652.9|12656.8|12655.8|12653.6|12652.6|86
1654706220000|2022-06-08 16:37:00|12653.8|12652.8|12650.1|12649.1|12653.9|12652.9|12650.1|12649.1|178
1654706230000|2022-06-08 16:37:10|12650.4|12649.4|12648.1|12647.1|12651.5|12650.5|12647.9|12646.9|256
1654706240000|2022-06-08 16:37:20|12647.9|12646.9|12648|12647|12649.6|12648.6|12647.5|12646.5|229
1654706250000|2022-06-08 16:37:30|12647.9|12646.9|12651.6|12650.6|12654|12653|12647.5|12646.5|300
1654706260000|2022-06-08 16:37:40|12651.5|12650.5|12653.3|12652.3|12654.1|12653.1|12651|12650|127
1654706270000|2022-06-08 16:37:50|12653.1|12652.1|12653.8|12652.8|12654.3|12653.3|12651.1|12650.1|113
1654706280000|2022-06-08 16:38:00|12653.9|12652.9|12648|12647|12654.1|12653.1|12647.5|12646.5|138
1654706290000|2022-06-08 16:38:10|12648.1|12647.1|12649.5|12648.5|12649.5|12648.5|12645.8|12644.8|207
1654706300000|2022-06-08 16:38:20|12649.4|12648.4|12647.9|12646.9|12649.8|12648.8|12645.9|12644.9|116
1654706310000|2022-06-08 16:38:30|12647.1|12646.1|12646.4|12645.4|12649.1|12648.1|12645.4|12644.4|193
1654706320000|2022-06-08 16:38:40|12646.5|12645.5|12648.3|12647.3|12648.9|12647.9|12646.4|12645.4|234
1654706330000|2022-06-08 16:38:50|12649.1|12648.1|12647.5|12646.5|12649.6|12648.6|12646.8|12645.8|139
1654706340000|2022-06-08 16:39:00|12647.8|12646.8|12642.4|12641.4|12647.9|12646.9|12642.1|12641.1|449
1654706350000|2022-06-08 16:39:10|12642.8|12641.8|12640.6|12639.6|12643.4|12642.4|12640.4|12639.4|308
1654706360000|2022-06-08 16:39:20|12640.4|12639.4|12640.4|12639.4|12641.6|12640.6|12640|12639|145
1654706370000|2022-06-08 16:39:30|12640.3|12639.3|12632.9|12631.9|12640.6|12639.6|12632.8|12631.8|1209
1654706380000|2022-06-08 16:39:40|12632.6|12631.6|12627|12626|12632.6|12631.6|12626.5|12625.5|616
1654706390000|2022-06-08 16:39:50|12626.8|12625.8|12625.1|12624.1|12627.9|12626.9|12624.3|12623.3|531
1654706400000|2022-06-08 16:40:00|12627|12626|12630.2|12629.2|12630.6|12629.6|12624|12623|690
1654706410000|2022-06-08 16:40:10|12630.1|12629.1|12634.5|12633.5|12636.5|12635.5|12629.9|12628.9|572
1654706420000|2022-06-08 16:40:20|12634.4|12633.4|12635|12634|12635.7|12634.7|12633.7|12632.7|146
1654706430000|2022-06-08 16:40:30|12635.2|12634.2|12636.5|12635.5|12637.7|12636.7|12634.9|12633.9|186
1654706440000|2022-06-08 16:40:40|12636.7|12635.7|12636.2|12635.2|12637.1|12636.1|12635.5|12634.5|95
1654706450000|2022-06-08 16:40:50|12636.4|12635.4|12632.5|12631.5|12636.4|12635.4|12631.2|12630.2|205
1654706460000|2022-06-08 16:41:00|12632.4|12631.4|12633.7|12632.7|12636.7|12635.7|12632.2|12631.2|167
1654706470000|2022-06-08 16:41:10|12633.9|12632.9|12636|12635|12636|12635|12632.2|12631.2|179
1654706480000|2022-06-08 16:41:20|12635.6|12634.6|12636|12635|12637.4|12636.4|12634.5|12633.5|139
1654706490000|2022-06-08 16:41:30|12636.2|12635.2|12637.9|12636.9|12638.4|12637.4|12634.7|12633.7|193
1654706500000|2022-06-08 16:41:40|12638.2|12637.2|12637.2|12636.2|12638.2|12637.2|12634.5|12633.5|117
1654706510000|2022-06-08 16:41:50|12637|12636|12635.4|12634.4|12637.6|12636.6|12635|12634|83
1654706520000|2022-06-08 16:42:00|12635.2|12634.2|12630.5|12629.5|12635.2|12634.2|12629.6|12628.6|263
1654706530000|2022-06-08 16:42:10|12630.4|12629.4|12631.4|12630.4|12634|12633|12629.5|12628.5|220
1654706540000|2022-06-08 16:42:20|12631.5|12630.5|12628.7|12627.7|12631.5|12630.5|12627.4|12626.4|233
1654706550000|2022-06-08 16:42:30|12628.5|12627.5|12624.7|12623.7|12628.5|12627.5|12624.7|12623.7|243
1654706560000|2022-06-08 16:42:40|12625.2|12624.2|12630.2|12629.2|12630.5|12629.5|12624.2|12623.2|275
1654706570000|2022-06-08 16:42:50|12630.4|12629.4|12631.9|12630.9|12632.1|12631.1|12628.7|12627.7|120
1654706580000|2022-06-08 16:43:00|12632|12631|12625.7|12624.7|12632|12631|12625.6|12624.6|164
1654706590000|2022-06-08 16:43:10|12626|12625|12623|12622|12626.2|12625.2|12622.1|12621.1|462
1654706600000|2022-06-08 16:43:20|12622.6|12621.6|12619.2|12618.2|12622.7|12621.7|12618.5|12617.5|600
1654706610000|2022-06-08 16:43:30|12619.1|12618.1|12619.7|12618.7|12620.2|12619.2|12618.1|12617.1|182
1654706620000|2022-06-08 16:43:40|12619.9|12618.9|12633.7|12632.7|12633.7|12632.7|12619.7|12618.7|504
1654706630000|2022-06-08 16:43:50|12634|12633|12626.5|12625.5|12635.4|12634.4|12626.2|12625.2|490
1654706640000|2022-06-08 16:44:00|12626.4|12625.4|12622.4|12621.4|12626.4|12625.4|12621.9|12620.9|207
1654706650000|2022-06-08 16:44:10|12622.5|12621.5|12622|12621|12625.2|12624.2|12621|12620|223
1654706660000|2022-06-08 16:44:20|12621.7|12620.7|12621.9|12620.9|12623.7|12622.7|12621.1|12620.1|196
1654706670000|2022-06-08 16:44:30|12622.1|12621.1|12620.2|12619.2|12624|12623|12619.4|12618.4|208
1654706680000|2022-06-08 16:44:40|12616.5|12615.5|12615.2|12614.2|12618.7|12617.7|12615.2|12614.2|743
1654706690000|2022-06-08 16:44:50|12615.4|12614.4|12613.7|12612.7|12616|12615|12611.5|12610.5|416
1654706700000|2022-06-08 16:45:00|12613.5|12612.5|12613.1|12612.1|12615|12614|12611.2|12610.2|530
1654706710000|2022-06-08 16:45:10|12613.4|12612.4|12608.1|12607.1|12613.4|12612.4|12607.5|12606.5|563
1654706720000|2022-06-08 16:45:20|12608.5|12607.5|12615.9|12614.9|12616.2|12615.2|12607.7|12606.7|302
1654706730000|2022-06-08 16:45:30|12616|12615|12614.7|12613.7|12617|12616|12612.9|12611.9|267
1654706740000|2022-06-08 16:45:40|12614.6|12613.6|12613.2|12612.2|12616.4|12615.4|12612.5|12611.5|160
1654706750000|2022-06-08 16:45:50|12613.1|12612.1|12611.2|12610.2|12613.1|12612.1|12610.4|12609.4|162
1654706760000|2022-06-08 16:46:00|12611.4|12610.4|12608|12607|12611.4|12610.4|12605.7|12604.7|345
1654706770000|2022-06-08 16:46:10|12607.9|12606.9|12611.2|12610.2|12612|12611|12606.7|12605.7|216
1654706780000|2022-06-08 16:46:20|12610.9|12609.9|12612.4|12611.4|12613.5|12612.5|12610|12609|128
1654706790000|2022-06-08 16:46:30|12612.5|12611.5|12618.2|12617.2|12618.2|12617.2|12612.5|12611.5|319
1654706800000|2022-06-08 16:46:40|12618.4|12617.4|12618.2|12617.2|12620|12619|12617|12616|315
1654706810000|2022-06-08 16:46:50|12618.1|12617.1|12618.7|12617.7|12619|12618|12616.7|12615.7|198
1654706820000|2022-06-08 16:47:00|12618.5|12617.5|12619.1|12618.1|12619.2|12618.2|12615.5|12614.5|230
1654706830000|2022-06-08 16:47:10|12619|12618|12619.4|12618.4|12620.7|12619.7|12618.5|12617.5|182
1654706840000|2022-06-08 16:47:20|12619.2|12618.2|12622.2|12621.2|12623|12622|12618.7|12617.7|568
1654706850000|2022-06-08 16:47:30|12622.1|12621.1|12623.5|12622.5|12624.2|12623.2|12620.2|12619.2|291
1654706860000|2022-06-08 16:47:40|12623.6|12622.6|12627.2|12626.2|12627.2|12626.2|12622.4|12621.4|395
1654706870000|2022-06-08 16:47:50|12627|12626|12627.9|12626.9|12628.9|12627.9|12625.5|12624.5|535
1654706880000|2022-06-08 16:48:00|12627.1|12626.1|12629.5|12628.5|12631|12630|12626.7|12625.7|438
1654706890000|2022-06-08 16:48:10|12629.6|12628.6|12630.5|12629.5|12631|12630|12628.7|12627.7|327
1654706900000|2022-06-08 16:48:20|12630.4|12629.4|12630.6|12629.6|12631.5|12630.5|12626|12625|326
1654706910000|2022-06-08 16:48:30|12630.5|12629.5|12630.7|12629.7|12631.6|12630.6|12628.7|12627.7|285
1654706920000|2022-06-08 16:48:40|12631|12630|12630.2|12629.2|12632|12631|12629.5|12628.5|183
1654706930000|2022-06-08 16:48:50|12630.7|12629.7|12631|12630|12631.7|12630.7|12629.9|12628.9|169
1654706940000|2022-06-08 16:49:00|12631.2|12630.2|12628.5|12627.5|12631.7|12630.7|12627.7|12626.7|315
1654706950000|2022-06-08 16:49:10|12628.2|12627.2|12630.2|12629.2|12632.7|12631.7|12626.5|12625.5|256
1654706960000|2022-06-08 16:49:20|12629.5|12628.5|12629.4|12628.4|12630.2|12629.2|12626.5|12625.5|181
1654706970000|2022-06-08 16:49:30|12629.7|12628.7|12629.6|12628.6|12631.2|12630.2|12628.5|12627.5|108
1654706980000|2022-06-08 16:49:40|12629.5|12628.5|12631.2|12630.2|12633.2|12632.2|12629.5|12628.5|232
1654706990000|2022-06-08 16:49:50|12631.4|12630.4|12629.7|12628.7|12632.1|12631.1|12628.2|12627.2|224
1654707000000|2022-06-08 16:50:00|12629.1|12628.1|12629|12628|12630.2|12629.2|12626|12625|258
1654707010000|2022-06-08 16:50:10|12628.9|12627.9|12630.4|12629.4|12632|12631|12628.6|12627.6|89
1654707020000|2022-06-08 16:50:20|12629.9|12628.9|12630.6|12629.6|12632.7|12631.7|12629.9|12628.9|66
1654707030000|2022-06-08 16:50:30|12630.7|12629.7|12631.7|12630.7|12631.7|12630.7|12629.7|12628.7|54
1654707040000|2022-06-08 16:50:40|12631.9|12630.9|12628.2|12627.2|12632.7|12631.7|12628|12627|246
1654707050000|2022-06-08 16:50:50|12628.1|12627.1|12630.7|12629.7|12631.2|12630.2|12628|12627|72
1654707060000|2022-06-08 16:51:00|12630.6|12629.6|12628.7|12627.7|12633.9|12632.9|12627.9|12626.9|140
1654707070000|2022-06-08 16:51:10|12628.9|12627.9|12631.2|12630.2|12631.5|12630.5|12628|12627|79
1654707080000|2022-06-08 16:51:20|12632.2|12631.2|12633|12632|12633.9|12632.9|12631.7|12630.7|186
1654707090000|2022-06-08 16:51:30|12632.5|12631.5|12633.9|12632.9|12634.4|12633.4|12632.4|12631.4|188
1654707100000|2022-06-08 16:51:40|12634|12633|12633.5|12632.5|12634.5|12633.5|12632.7|12631.7|97
1654707110000|2022-06-08 16:51:50|12633.4|12632.4|12631.2|12630.2|12633.4|12632.4|12631|12630|150
1654707120000|2022-06-08 16:52:00|12631|12630|12631.4|12630.4|12632.7|12631.7|12630|12629|172
1654707130000|2022-06-08 16:52:10|12631.5|12630.5|12632.2|12631.2|12633.5|12632.5|12631|12630|132
1654707140000|2022-06-08 16:52:20|12632.4|12631.4|12630.4|12629.4|12632.7|12631.7|12629|12628|244
1654707150000|2022-06-08 16:52:30|12630.2|12629.2|12626.5|12625.5|12630.2|12629.2|12624|12623|455
1654707160000|2022-06-08 16:52:40|12626.6|12625.6|12627.7|12626.7|12627.7|12626.7|12624.6|12623.6|317
1654707170000|2022-06-08 16:52:50|12628.2|12627.2|12633.7|12632.7|12634|12633|12626|12625|256
1654707180000|2022-06-08 16:53:00|12633.9|12632.9|12625.6|12624.6|12634.5|12633.5|12623.7|12622.7|268
1654707190000|2022-06-08 16:53:10|12625.7|12624.7|12629.9|12628.9|12630.6|12629.6|12625.7|12624.7|267
1654707200000|2022-06-08 16:53:20|12630|12629|12631.5|12630.5|12631.5|12630.5|12629.4|12628.4|157
1654707210000|2022-06-08 16:53:30|12631.7|12630.7|12630.1|12629.1|12632|12631|12629.9|12628.9|77
1654707220000|2022-06-08 16:53:40|12630|12629|12629|12628|12630.2|12629.2|12628|12627|110
1654707230000|2022-06-08 16:53:50|12629.1|12628.1|12630.9|12629.9|12632.2|12631.2|12629.1|12628.1|123
1654707240000|2022-06-08 16:54:00|12631|12630|12633.5|12632.5|12633.5|12632.5|12630.2|12629.2|140
1654707250000|2022-06-08 16:54:10|12633.6|12632.6|12627.5|12626.5|12633.7|12632.7|12627|12626|145
1654707260000|2022-06-08 16:54:20|12627.2|12626.2|12626.2|12625.2|12629.5|12628.5|12626.2|12625.2|79
1654707270000|2022-06-08 16:54:30|12626.5|12625.5|12631.2|12630.2|12631.2|12630.2|12625.6|12624.6|135
1654707280000|2022-06-08 16:54:40|12631|12630|12630.9|12629.9|12631.1|12630.1|12629.4|12628.4|48
1654707290000|2022-06-08 16:54:50|12630.5|12629.5|12629.7|12628.7|12632|12631|12629.7|12628.7|97
1654707300000|2022-06-08 16:55:00|12629.9|12628.9|12629.2|12628.2|12631.2|12630.2|12626.9|12625.9|131
1654707310000|2022-06-08 16:55:10|12628.4|12627.4|12629.2|12628.2|12629.6|12628.6|12625.9|12624.9|173
1654707320000|2022-06-08 16:55:20|12629.1|12628.1|12631|12630|12631.2|12630.2|12627.7|12626.7|116
1654707330000|2022-06-08 16:55:30|12630.9|12629.9|12627.6|12626.6|12630.9|12629.9|12626.5|12625.5|120
1654707340000|2022-06-08 16:55:40|12627.4|12626.4|12626|12625|12628.5|12627.5|12626|12625|68
1654707350000|2022-06-08 16:55:50|12625.7|12624.7|12628.6|12627.6|12628.7|12627.7|12625.2|12624.2|101
1654707360000|2022-06-08 16:56:00|12628.2|12627.2|12628.2|12627.2|12630.5|12629.5|12627.7|12626.7|106
1654707370000|2022-06-08 16:56:10|12628|12627|12631.5|12630.5|12632|12631|12627.7|12626.7|140
1654707380000|2022-06-08 16:56:20|12631.2|12630.2|12633.7|12632.7|12633.7|12632.7|12631.2|12630.2|162
1654707390000|2022-06-08 16:56:30|12633.5|12632.5|12637.7|12636.7|12637.7|12636.7|12633|12632|307
1654707400000|2022-06-08 16:56:40|12637.4|12636.4|12637.2|12636.2|12641|12640|12636.2|12635.2|369
1654707410000|2022-06-08 16:56:50|12637.5|12636.5|12637.5|12636.5|12640|12639|12637|12636|252
1654707420000|2022-06-08 16:57:00|12637.6|12636.6|12640.2|12639.2|12642|12641|12637.6|12636.6|233
1654707430000|2022-06-08 16:57:10|12640|12639|12636.5|12635.5|12640.2|12639.2|12635.9|12634.9|251
1654707440000|2022-06-08 16:57:20|12636.2|12635.2|12634.5|12633.5|12636.7|12635.7|12630.7|12629.7|240
1654707450000|2022-06-08 16:57:30|12634.6|12633.6|12634.5|12633.5|12635|12634|12631.1|12630.1|151
1654707460000|2022-06-08 16:57:40|12634.7|12633.7|12635|12634|12637.2|12636.2|12634.5|12633.5|96
1654707470000|2022-06-08 16:57:50|12634.9|12633.9|12636.9|12635.9|12637.2|12636.2|12634.5|12633.5|72
1654707480000|2022-06-08 16:58:00|12636.5|12635.5|12635.1|12634.1|12636.5|12635.5|12633.5|12632.5|95
1654707490000|2022-06-08 16:58:10|12635.2|12634.2|12635.7|12634.7|12636.2|12635.2|12633.6|12632.6|61
1654707500000|2022-06-08 16:58:20|12634.9|12633.9|12634.9|12633.9|12636.9|12635.9|12634.5|12633.5|116
1654707510000|2022-06-08 16:58:30|12635|12634|12633.6|12632.6|12636.4|12635.4|12633.2|12632.2|66
1654707520000|2022-06-08 16:58:40|12633.5|12632.5|12637.4|12636.4|12638.2|12637.2|12633.5|12632.5|82
1654707530000|2022-06-08 16:58:50|12637.2|12636.2|12637.4|12636.4|12637.9|12636.9|12636.1|12635.1|62
1654707540000|2022-06-08 16:59:00|12637.2|12636.2|12645.5|12644.5|12645.7|12644.7|12637.2|12636.2|395
1654707550000|2022-06-08 16:59:10|12645.6|12644.6|12641.9|12640.9|12646.2|12645.2|12641.9|12640.9|191
1654707560000|2022-06-08 16:59:20|12641.7|12640.7|12645|12644|12645.7|12644.7|12641.7|12640.7|99
1654707570000|2022-06-08 16:59:30|12645.1|12644.1|12645.4|12644.4|12647.7|12646.7|12644.2|12643.2|219
1654707580000|2022-06-08 16:59:40|12645.9|12644.9|12645.2|12644.2|12646.9|12645.9|12644.6|12643.6|94
1654707590000|2022-06-08 16:59:50|12645.4|12644.4|12646.2|12645.2|12646.9|12645.9|12643.7|12642.7|177
1654707600000|2022-06-08 17:00:00|12645.7|12644.7|12644.9|12643.9|12647|12646|12641|12640|260
1654707610000|2022-06-08 17:00:10|12644.7|12643.7|12640.5|12639.5|12645.7|12644.7|12640.4|12639.4|115
1654707620000|2022-06-08 17:00:20|12640.9|12639.9|12637.5|12636.5|12642.2|12641.2|12636.5|12635.5|188
1654707630000|2022-06-08 17:00:30|12637.4|12636.4|12642.2|12641.2|12642.7|12641.7|12636.6|12635.6|191
1654707640000|2022-06-08 17:00:40|12641.7|12640.7|12640.2|12639.2|12645.4|12644.4|12639.2|12638.2|136
1654707650000|2022-06-08 17:00:50|12640.4|12639.4|12637.2|12636.2|12641.5|12640.5|12637.2|12636.2|144
1654707660000|2022-06-08 17:01:00|12637|12636|12641.4|12640.4|12641.4|12640.4|12636|12635|109
1654707670000|2022-06-08 17:01:10|12640.9|12639.9|12638|12637|12642.4|12641.4|12636.7|12635.7|98
1654707680000|2022-06-08 17:01:20|12638.1|12637.1|12635|12634|12638.6|12637.6|12634.7|12633.7|82
1654707690000|2022-06-08 17:01:30|12635.7|12634.7|12632.2|12631.2|12635.7|12634.7|12631.2|12630.2|214
1654707700000|2022-06-08 17:01:40|12632.9|12631.9|12631.9|12630.9|12632.9|12631.9|12630.2|12629.2|220
1654707710000|2022-06-08 17:01:50|12632|12631|12636.2|12635.2|12638|12637|12631.7|12630.7|291
1654707720000|2022-06-08 17:02:00|12636.4|12635.4|12630.7|12629.7|12636.4|12635.4|12630.4|12629.4|145
1654707730000|2022-06-08 17:02:10|12630|12629|12626.5|12625.5|12631.5|12630.5|12626.1|12625.1|296
1654707740000|2022-06-08 17:02:20|12626.4|12625.4|12623.4|12622.4|12627.2|12626.2|12623.2|12622.2|288
1654707750000|2022-06-08 17:02:30|12623.5|12622.5|12620.1|12619.1|12625.1|12624.1|12619.4|12618.4|344
1654707760000|2022-06-08 17:02:40|12619.9|12618.9|12624.2|12623.2|12624.5|12623.5|12619.7|12618.7|243
1654707770000|2022-06-08 17:02:50|12623.9|12622.9|12628.7|12627.7|12629.2|12628.2|12623.2|12622.2|187
1654707780000|2022-06-08 17:03:00|12629|12628|12623.5|12622.5|12631|12630|12623.2|12622.2|193
1654707790000|2022-06-08 17:03:10|12623.4|12622.4|12623|12622|12624.2|12623.2|12620.5|12619.5|150
1654707800000|2022-06-08 17:03:20|12623.1|12622.1|12624.2|12623.2|12626.2|12625.2|12623|12622|76
1654707810000|2022-06-08 17:03:30|12624.7|12623.7|12625.1|12624.1|12626|12625|12623.2|12622.2|90
1654707820000|2022-06-08 17:03:40|12624.9|12623.9|12625.5|12624.5|12627.5|12626.5|12623.9|12622.9|107
1654707830000|2022-06-08 17:03:50|12626.1|12625.1|12630.6|12629.6|12630.9|12629.9|12625.5|12624.5|140
1654707840000|2022-06-08 17:04:00|12630.2|12629.2|12634.9|12633.9|12635.4|12634.4|12630.1|12629.1|221
1654707850000|2022-06-08 17:04:10|12634.7|12633.7|12634.7|12633.7|12635|12634|12630|12629|159
1654707860000|2022-06-08 17:04:20|12635|12634|12635.6|12634.6|12637|12636|12633.4|12632.4|118
1654707870000|2022-06-08 17:04:30|12634.7|12633.7|12632|12631|12636.5|12635.5|12631.7|12630.7|113
1654707880000|2022-06-08 17:04:40|12632.1|12631.1|12626.5|12625.5|12632.2|12631.2|12626|12625|163
1654707890000|2022-06-08 17:04:50|12626.6|12625.6|12625.7|12624.7|12629.2|12628.2|12625.5|12624.5|227
1654707900000|2022-06-08 17:05:00|12625.6|12624.6|12625.2|12624.2|12627|12626|12624|12623|171
1654707910000|2022-06-08 17:05:10|12625.4|12624.4|12626.7|12625.7|12629.2|12628.2|12623.7|12622.7|143
1654707920000|2022-06-08 17:05:20|12625.7|12624.7|12625.2|12624.2|12627.5|12626.5|12623.7|12622.7|70
1654707930000|2022-06-08 17:05:30|12625.6|12624.6|12629.6|12628.6|12630.2|12629.2|12624.4|12623.4|92
1654707940000|2022-06-08 17:05:40|12629.5|12628.5|12632.5|12631.5|12632.7|12631.7|12627.7|12626.7|101
1654707950000|2022-06-08 17:05:50|12632.6|12631.6|12628.5|12627.5|12632.6|12631.6|12628.2|12627.2|90
1654707960000|2022-06-08 17:06:00|12628.4|12627.4|12631.9|12630.9|12632.2|12631.2|12627.7|12626.7|113
1654707970000|2022-06-08 17:06:10|12631.4|12630.4|12629.7|12628.7|12631.4|12630.4|12627.7|12626.7|150
1654707980000|2022-06-08 17:06:20|12630.5|12629.5|12626.6|12625.6|12630.7|12629.7|12625.9|12624.9|125
1654707990000|2022-06-08 17:06:30|12629.1|12628.1|12630|12629|12630.7|12629.7|12627.2|12626.2|204
1654708000000|2022-06-08 17:06:40|12630.1|12629.1|12631.1|12630.1|12632.7|12631.7|12629.7|12628.7|116
1654708010000|2022-06-08 17:06:50|12631.2|12630.2|12634.1|12633.1|12634.6|12633.6|12628.6|12627.6|149
1654708020000|2022-06-08 17:07:00|12634.2|12633.2|12636.1|12635.1|12637.6|12636.6|12634.1|12633.1|173
1654708030000|2022-06-08 17:07:10|12636.2|12635.2|12636.6|12635.6|12639|12638|12636.2|12635.2|97
1654708040000|2022-06-08 17:07:20|12636.4|12635.4|12637.6|12636.6|12638.2|12637.2|12635.2|12634.2|91
1654708050000|2022-06-08 17:07:30|12637.4|12636.4|12636.5|12635.5|12639.4|12638.4|12636|12635|98
1654708060000|2022-06-08 17:07:40|12636.6|12635.6|12638|12637|12638|12637|12634|12633|70
1654708070000|2022-06-08 17:07:50|12637.9|12636.9|12630.4|12629.4|12638|12637|12629.7|12628.7|173
1654708080000|2022-06-08 17:08:00|12630.5|12629.5|12634.7|12633.7|12634.7|12633.7|12629|12628|96
1654708090000|2022-06-08 17:08:10|12635.1|12634.1|12636.1|12635.1|12637.1|12636.1|12633.5|12632.5|106
1654708100000|2022-06-08 17:08:20|12636.2|12635.2|12638.1|12637.1|12638.6|12637.6|12635.2|12634.2|94
1654708110000|2022-06-08 17:08:30|12638|12637|12636.2|12635.2|12638.7|12637.7|12636.2|12635.2|74
1654708120000|2022-06-08 17:08:40|12636.4|12635.4|12637.4|12636.4|12637.6|12636.6|12633.9|12632.9|75
1654708130000|2022-06-08 17:08:50|12637.5|12636.5|12634.1|12633.1|12637.5|12636.5|12633.7|12632.7|83
1654708140000|2022-06-08 17:09:00|12634.2|12633.2|12636.4|12635.4|12638.6|12637.6|12633.7|12632.7|104
1654708150000|2022-06-08 17:09:10|12636.5|12635.5|12638.2|12637.2|12638.6|12637.6|12636.5|12635.5|60
1654708160000|2022-06-08 17:09:20|12638|12637|12635.7|12634.7|12638.5|12637.5|12634.9|12633.9|51
1654708170000|2022-06-08 17:09:30|12635.9|12634.9|12638.5|12637.5|12638.5|12637.5|12635.1|12634.1|60
1654708180000|2022-06-08 17:09:40|12638.6|12637.6|12638.5|12637.5|12639.9|12638.9|12637.7|12636.7|90
1654708190000|2022-06-08 17:09:50|12638.1|12637.1|12636.4|12635.4|12638.5|12637.5|12636.2|12635.2|99
1654708200000|2022-06-08 17:10:00|12636.2|12635.2|12635.7|12634.7|12637.1|12636.1|12635.1|12634.1|74
1654708210000|2022-06-08 17:10:10|12636.6|12635.6|12632|12631|12637.2|12636.2|12631.7|12630.7|136
1654708220000|2022-06-08 17:10:20|12632.1|12631.1|12632.5|12631.5|12633.6|12632.6|12630.5|12629.5|101
1654708230000|2022-06-08 17:10:30|12632.4|12631.4|12636.4|12635.4|12637.6|12636.6|12632|12631|136
1654708240000|2022-06-08 17:10:40|12636.5|12635.5|12634.9|12633.9|12636.5|12635.5|12633.4|12632.4|80
1654708250000|2022-06-08 17:10:50|12634.7|12633.7|12638.7|12637.7|12639.7|12638.7|12634.7|12633.7|75
1654708260000|2022-06-08 17:11:00|12637.9|12636.9|12641|12640|12642.7|12641.7|12635.9|12634.9|174
1654708270000|2022-06-08 17:11:10|12640.9|12639.9|12638.2|12637.2|12641.7|12640.7|12638.1|12637.1|184
1654708280000|2022-06-08 17:11:20|12638.4|12637.4|12636.7|12635.7|12639.4|12638.4|12636.1|12635.1|103
1654708290000|2022-06-08 17:11:30|12636.4|12635.4|12634.1|12633.1|12637.4|12636.4|12633.1|12632.1|147
1654708300000|2022-06-08 17:11:40|12634|12633|12629.2|12628.2|12634|12633|12628.6|12627.6|145
1654708310000|2022-06-08 17:11:50|12630.1|12629.1|12629.2|12628.2|12630.7|12629.7|12627.2|12626.2|210
1654708320000|2022-06-08 17:12:00|12628.7|12627.7|12628.9|12627.9|12632.2|12631.2|12627.2|12626.2|145
1654708330000|2022-06-08 17:12:10|12627.2|12626.2|12625|12624|12627.4|12626.4|12623.5|12622.5|283
1654708340000|2022-06-08 17:12:20|12624.7|12623.7|12625.2|12624.2|12626.5|12625.5|12623.6|12622.6|107
1654708350000|2022-06-08 17:12:30|12625.4|12624.4|12631.5|12630.5|12631.9|12630.9|12625|12624|140
1654708360000|2022-06-08 17:12:40|12631.4|12630.4|12628.5|12627.5|12632.1|12631.1|12627.9|12626.9|81
1654708370000|2022-06-08 17:12:50|12628.6|12627.6|12623.7|12622.7|12629|12628|12623.7|12622.7|90
1654708380000|2022-06-08 17:13:00|12623.6|12622.6|12622|12621|12623.9|12622.9|12619.7|12618.7|217
1654708390000|2022-06-08 17:13:10|12621.7|12620.7|12628.6|12627.6|12628.7|12627.7|12621.7|12620.7|191
1654708400000|2022-06-08 17:13:20|12628.5|12627.5|12629.2|12628.2|12632.2|12631.2|12626.2|12625.2|136
1654708410000|2022-06-08 17:13:30|12629.4|12628.4|12631.4|12630.4|12631.6|12630.6|12626.5|12625.5|123
1654708420000|2022-06-08 17:13:40|12631.5|12630.5|12630.7|12629.7|12632|12631|12628|12627|78
1654708430000|2022-06-08 17:13:50|12630.9|12629.9|12630.1|12629.1|12631.6|12630.6|12629.1|12628.1|49
1654708440000|2022-06-08 17:14:00|12630.2|12629.2|12632.1|12631.1|12633.9|12632.9|12630|12629|123
1654708450000|2022-06-08 17:14:10|12632.6|12631.6|12632.1|12631.1|12633.5|12632.5|12630.5|12629.5|99
1654708460000|2022-06-08 17:14:20|12632.4|12631.4|12629.6|12628.6|12633.4|12632.4|12629.2|12628.2|87
1654708470000|2022-06-08 17:14:30|12629.7|12628.7|12635|12634|12635|12634|12628.7|12627.7|78
1654708480000|2022-06-08 17:14:40|12635.2|12634.2|12631.5|12630.5|12635.7|12634.7|12630.6|12629.6|132
1654708490000|2022-06-08 17:14:50|12631.9|12630.9|12632.1|12631.1|12634.1|12633.1|12631.2|12630.2|72
1654708500000|2022-06-08 17:15:00|12633.2|12632.2|12628.6|12627.6|12633.4|12632.4|12628.6|12627.6|80
1654708510000|2022-06-08 17:15:10|12628.9|12627.9|12634.2|12633.2|12634.6|12633.6|12628.2|12627.2|136
1654708520000|2022-06-08 17:15:20|12634.1|12633.1|12636.6|12635.6|12637.2|12636.2|12632.2|12631.2|109
1654708530000|2022-06-08 17:15:30|12636.9|12635.9|12634.9|12633.9|12637.7|12636.7|12634.5|12633.5|135
1654708540000|2022-06-08 17:15:40|12635|12634|12632.1|12631.1|12635.4|12634.4|12630.7|12629.7|106
1654708550000|2022-06-08 17:15:50|12632|12631|12627.2|12626.2|12632|12631|12626.5|12625.5|125
1654708560000|2022-06-08 17:16:00|12627.4|12626.4|12627|12626|12629.9|12628.9|12625.7|12624.7|100
1654708570000|2022-06-08 17:16:10|12627.1|12626.1|12626.1|12625.1|12627.9|12626.9|12624.1|12623.1|100
1654708580000|2022-06-08 17:16:20|12626.2|12625.2|12626.1|12625.1|12626.6|12625.6|12623.7|12622.7|113
1654708590000|2022-06-08 17:16:30|12626.2|12625.2|12628.7|12627.7|12629.2|12628.2|12625.9|12624.9|102
1654708600000|2022-06-08 17:16:40|12628.6|12627.6|12632.6|12631.6|12633.5|12632.5|12628.5|12627.5|176
1654708610000|2022-06-08 17:16:50|12632.9|12631.9|12628.6|12627.6|12633|12632|12628.4|12627.4|61
1654708620000|2022-06-08 17:17:00|12628.5|12627.5|12623.5|12622.5|12629.1|12628.1|12623.2|12622.2|123
1654708630000|2022-06-08 17:17:10|12623.4|12622.4|12625.6|12624.6|12627.2|12626.2|12619.4|12618.4|274
1654708640000|2022-06-08 17:17:20|12626.5|12625.5|12626.6|12625.6|12628|12627|12624.4|12623.4|144
1654708650000|2022-06-08 17:17:30|12627|12626|12628.5|12627.5|12631.2|12630.2|12625.9|12624.9|134
1654708660000|2022-06-08 17:17:40|12628.4|12627.4|12628.5|12627.5|12630.1|12629.1|12628|12627|55
1654708670000|2022-06-08 17:17:50|12628.9|12627.9|12630.2|12629.2|12630.6|12629.6|12626.2|12625.2|53
1654708680000|2022-06-08 17:18:00|12630.1|12629.1|12634.1|12633.1|12635|12634|12630.1|12629.1|187
1654708690000|2022-06-08 17:18:10|12633.4|12632.4|12630.1|12629.1|12633.5|12632.5|12629.5|12628.5|82
1654708700000|2022-06-08 17:18:20|12630|12629|12634|12633|12634.7|12633.7|12630|12629|109
1654708710000|2022-06-08 17:18:30|12633.7|12632.7|12635|12634|12636.6|12635.6|12633.4|12632.4|103
1654708720000|2022-06-08 17:18:40|12634.6|12633.6|12634.9|12633.9|12636.5|12635.5|12634.2|12633.2|78
1654708730000|2022-06-08 17:18:50|12634.2|12633.2|12637.2|12636.2|12637.4|12636.4|12633.6|12632.6|108
1654708740000|2022-06-08 17:19:00|12636.9|12635.9|12639|12638|12639.5|12638.5|12636.5|12635.5|160
1654708750000|2022-06-08 17:19:10|12638.9|12637.9|12638.5|12637.5|12641.2|12640.2|12637.4|12636.4|185
1654708760000|2022-06-08 17:19:20|12638.6|12637.6|12639.9|12638.9|12642.2|12641.2|12638.6|12637.6|248
1654708770000|2022-06-08 17:19:30|12639.7|12638.7|12640.5|12639.5|12642.7|12641.7|12639.5|12638.5|86
1654708780000|2022-06-08 17:19:40|12640.6|12639.6|12642|12641|12642.4|12641.4|12640|12639|121
1654708790000|2022-06-08 17:19:50|12642.2|12641.2|12640.6|12639.6|12643|12642|12640.5|12639.5|74
1654708800000|2022-06-08 17:20:00|12640.5|12639.5|12637.1|12636.1|12640.5|12639.5|12636|12635|156
1654708810000|2022-06-08 17:20:10|12637.4|12636.4|12640|12639|12642.1|12641.1|12636.7|12635.7|89
1654708820000|2022-06-08 17:20:20|12640.4|12639.4|12639.4|12638.4|12641.2|12640.2|12638.2|12637.2|60
1654708830000|2022-06-08 17:20:30|12639.1|12638.1|12636.9|12635.9|12640.5|12639.5|12636.6|12635.6|66
1654708840000|2022-06-08 17:20:40|12636.6|12635.6|12635.1|12634.1|12637.2|12636.2|12634.5|12633.5|88
1654708850000|2022-06-08 17:20:50|12635.2|12634.2|12634.4|12633.4|12636.9|12635.9|12634.2|12633.2|96
1654708860000|2022-06-08 17:21:00|12634.2|12633.2|12633|12632|12634.7|12633.7|12631.5|12630.5|121
1654708870000|2022-06-08 17:21:10|12632.9|12631.9|12633.1|12632.1|12634.6|12633.6|12631.2|12630.2|115
1654708880000|2022-06-08 17:21:20|12633|12632|12634.6|12633.6|12636.4|12635.4|12633|12632|115
1654708890000|2022-06-08 17:21:30|12634.5|12633.5|12635.7|12634.7|12638|12637|12633.5|12632.5|53
1654708900000|2022-06-08 17:21:40|12635.5|12634.5|12637.4|12636.4|12638.7|12637.7|12635.5|12634.5|35
1654708910000|2022-06-08 17:21:50|12637.2|12636.2|12641.5|12640.5|12641.6|12640.6|12636.1|12635.1|170
1654708920000|2022-06-08 17:22:00|12641.1|12640.1|12639.1|12638.1|12642|12641|12638.2|12637.2|103
1654708930000|2022-06-08 17:22:10|12639.2|12638.2|12638.5|12637.5|12639.4|12638.4|12636.7|12635.7|58
1654708940000|2022-06-08 17:22:20|12638.9|12637.9|12637.7|12636.7|12639.2|12638.2|12636.5|12635.5|37
1654708950000|2022-06-08 17:22:30|12637.9|12636.9|12637.4|12636.4|12638|12637|12634.1|12633.1|123
1654708960000|2022-06-08 17:22:40|12637.6|12636.6|12637.5|12636.5|12639.5|12638.5|12637.1|12636.1|49
1654708970000|2022-06-08 17:22:50|12637.4|12636.4|12635.6|12634.6|12637.5|12636.5|12635|12634|34
1654708980000|2022-06-08 17:23:00|12635.5|12634.5|12640.2|12639.2|12641.6|12640.6|12635.4|12634.4|104
1654708990000|2022-06-08 17:23:10|12640.4|12639.4|12641.1|12640.1|12641.4|12640.4|12639|12638|56
1654709000000|2022-06-08 17:23:20|12641.5|12640.5|12641.5|12640.5|12641.9|12640.9|12639|12638|102
1654709010000|2022-06-08 17:23:30|12641.6|12640.6|12640|12639|12642.5|12641.5|12639.9|12638.9|78
1654709020000|2022-06-08 17:23:40|12640.1|12639.1|12640.2|12639.2|12641.1|12640.1|12639.7|12638.7|39
1654709030000|2022-06-08 17:23:50|12640|12639|12637.4|12636.4|12640.2|12639.2|12636|12635|91
1654709040000|2022-06-08 17:24:00|12637.5|12636.5|12634.1|12633.1|12637.5|12636.5|12633.6|12632.6|98
1654709050000|2022-06-08 17:24:10|12634.2|12633.2|12634.9|12633.9|12636.2|12635.2|12633.4|12632.4|59
1654709060000|2022-06-08 17:24:20|12635|12634|12634.2|12633.2|12635.6|12634.6|12633.1|12632.1|76
1654709070000|2022-06-08 17:24:30|12634.4|12633.4|12634.6|12633.6|12636|12635|12633.4|12632.4|51
1654709080000|2022-06-08 17:24:40|12634.4|12633.4|12636|12635|12636.2|12635.2|12634.2|12633.2|32
1654709090000|2022-06-08 17:24:50|12635.9|12634.9|12635.7|12634.7|12637.1|12636.1|12634.7|12633.7|51
1654709100000|2022-06-08 17:25:00|12635.9|12634.9|12638.2|12637.2|12640|12639|12635.9|12634.9|109
1654709110000|2022-06-08 17:25:10|12637.9|12636.9|12634.2|12633.2|12638.7|12637.7|12633.4|12632.4|110
1654709120000|2022-06-08 17:25:20|12634.4|12633.4|12630.6|12629.6|12634.4|12633.4|12630|12629|209
1654709130000|2022-06-08 17:25:30|12630.7|12629.7|12628.5|12627.5|12630.7|12629.7|12627.9|12626.9|152
1654709140000|2022-06-08 17:25:40|12628.4|12627.4|12629.4|12628.4|12630|12629|12624.9|12623.9|167
1654709150000|2022-06-08 17:25:50|12629.5|12628.5|12623.9|12622.9|12629.5|12628.5|12623.6|12622.6|116
1654709160000|2022-06-08 17:26:00|12624.2|12623.2|12626.2|12625.2|12626.4|12625.4|12622.7|12621.7|143
1654709170000|2022-06-08 17:26:10|12626.1|12625.1|12628.1|12627.1|12630.2|12629.2|12625.9|12624.9|164
1654709180000|2022-06-08 17:26:20|12628|12627|12631.1|12630.1|12632.7|12631.7|12627.7|12626.7|128
1654709190000|2022-06-08 17:26:30|12630.5|12629.5|12629.7|12628.7|12631.4|12630.4|12628.5|12627.5|67
1654709200000|2022-06-08 17:26:40|12629.9|12628.9|12635|12634|12635.2|12634.2|12629.7|12628.7|90
1654709210000|2022-06-08 17:26:50|12634.9|12633.9|12635.2|12634.2|12636|12635|12632.5|12631.5|105
1654709220000|2022-06-08 17:27:00|12635.4|12634.4|12634.7|12633.7|12637|12636|12632.9|12631.9|240
1654709230000|2022-06-08 17:27:10|12634.6|12633.6|12634.5|12633.5|12635.7|12634.7|12634.1|12633.1|114
1654709240000|2022-06-08 17:27:20|12634.6|12633.6|12635.1|12634.1|12636.2|12635.2|12633.9|12632.9|68
1654709250000|2022-06-08 17:27:30|12635|12634|12630.2|12629.2|12635|12634|12629.5|12628.5|86
1654709260000|2022-06-08 17:27:40|12630.4|12629.4|12632|12631|12632.5|12631.5|12630.4|12629.4|35
1654709270000|2022-06-08 17:27:50|12632.1|12631.1|12634.6|12633.6|12634.7|12633.7|12632.1|12631.1|64
1654709280000|2022-06-08 17:28:00|12634.7|12633.7|12637.1|12636.1|12638.5|12637.5|12634.7|12633.7|151
1654709290000|2022-06-08 17:28:10|12637|12636|12636.2|12635.2|12638|12637|12634.6|12633.6|124
1654709300000|2022-06-08 17:28:20|12636.9|12635.9|12633.1|12632.1|12637.4|12636.4|12633|12632|41
1654709310000|2022-06-08 17:28:30|12633|12632|12629.6|12628.6|12633.2|12632.2|12629.6|12628.6|113
1654709320000|2022-06-08 17:28:40|12629.7|12628.7|12628|12627|12630.6|12629.6|12627.9|12626.9|89
1654709330000|2022-06-08 17:28:50|12628.1|12627.1|12625.2|12624.2|12628.2|12627.2|12625.2|12624.2|76
1654709340000|2022-06-08 17:29:00|12625.4|12624.4|12627|12626|12627.6|12626.6|12624.9|12623.9|119
1654709350000|2022-06-08 17:29:10|12627.2|12626.2|12628.7|12627.7|12629.2|12628.2|12626.2|12625.2|79
1654709360000|2022-06-08 17:29:20|12628.9|12627.9|12630.9|12629.9|12631.7|12630.7|12628|12627|108
1654709370000|2022-06-08 17:29:30|12630.7|12629.7|12625.4|12624.4|12631.7|12630.7|12625.2|12624.2|100
1654709380000|2022-06-08 17:29:40|12625.2|12624.2|12625|12624|12626.5|12625.5|12623.9|12622.9|132
1654709390000|2022-06-08 17:29:50|12624.6|12623.6|12622.9|12621.9|12627|12626|12622.7|12621.7|110
1654709400000|2022-06-08 17:30:00|12623|12622|12618.6|12617.6|12623|12622|12618.2|12617.2|512
1654709410000|2022-06-08 17:30:10|12619|12618|12623.5|12622.5|12624.5|12623.5|12618.2|12617.2|259
1654709420000|2022-06-08 17:30:20|12623.7|12622.7|12625.6|12624.6|12626.6|12625.6|12623.2|12622.2|289
1654709430000|2022-06-08 17:30:30|12625.5|12624.5|12617|12616|12626|12625|12617|12616|219
1654709440000|2022-06-08 17:30:40|12616.9|12615.9|12608|12607|12618.6|12617.6|12607.9|12606.9|563
1654709450000|2022-06-08 17:30:50|12608.2|12607.2|12606.5|12605.5|12609.2|12608.2|12604.2|12603.2|558
1654709460000|2022-06-08 17:31:00|12606.2|12605.2|12602|12601|12606.2|12605.2|12601.5|12600.5|545
1654709470000|2022-06-08 17:31:10|12602.1|12601.1|12599.5|12598.5|12602.2|12601.2|12598.5|12597.5|794
1654709480000|2022-06-08 17:31:20|12599.6|12598.6|12604.5|12603.5|12604.9|12603.9|12598|12597|378
1654709490000|2022-06-08 17:31:30|12604.2|12603.2|12605.6|12604.6|12608.2|12607.2|12604|12603|252
1654709500000|2022-06-08 17:31:40|12605.4|12604.4|12601.5|12600.5|12606|12605|12601.2|12600.2|168
1654709510000|2022-06-08 17:31:50|12601.2|12600.2|12599.6|12598.6|12602.2|12601.2|12599.2|12598.2|179
1654709520000|2022-06-08 17:32:00|12599.4|12598.4|12599.7|12598.7|12602.9|12601.9|12597.7|12596.7|300
1654709530000|2022-06-08 17:32:10|12599.5|12598.5|12604.7|12603.7|12605.2|12604.2|12599.5|12598.5|209
1654709540000|2022-06-08 17:32:20|12604.9|12603.9|12605|12604|12608.7|12607.7|12604.7|12603.7|239
1654709550000|2022-06-08 17:32:30|12604.9|12603.9|12602.7|12601.7|12605.9|12604.9|12602.2|12601.2|128
1654709560000|2022-06-08 17:32:40|12602.5|12601.5|12601.9|12600.9|12603.5|12602.5|12601.5|12600.5|88
1654709570000|2022-06-08 17:32:50|12601.7|12600.7|12601.2|12600.2|12602.7|12601.7|12600.7|12599.7|120
1654709580000|2022-06-08 17:33:00|12601.5|12600.5|12602.2|12601.2|12603|12602|12599.1|12598.1|149
1654709590000|2022-06-08 17:33:10|12602.1|12601.1|12601|12600|12602.1|12601.1|12600.1|12599.1|71
1654709600000|2022-06-08 17:33:20|12601.1|12600.1|12599.2|12598.2|12601.5|12600.5|12599|12598|123
1654709610000|2022-06-08 17:33:30|12599|12598|12598|12597|12600.1|12599.1|12597.1|12596.1|296
1654709620000|2022-06-08 17:33:40|12597.9|12596.9|12599.6|12598.6|12600.4|12599.4|12595|12594|443
1654709630000|2022-06-08 17:33:50|12599.7|12598.7|12597|12596|12600.4|12599.4|12596.7|12595.7|192
1654709640000|2022-06-08 17:34:00|12597.2|12596.2|12593.2|12592.2|12597.2|12596.2|12593|12592|240
1654709650000|2022-06-08 17:34:10|12593.1|12592.1|12594|12593|12597.2|12596.2|12593.1|12592.1|195
1654709660000|2022-06-08 17:34:20|12594.1|12593.1|12594.6|12593.6|12595.5|12594.5|12592.6|12591.6|147
1654709670000|2022-06-08 17:34:30|12594.1|12593.1|12598.6|12597.6|12600|12599|12594.1|12593.1|246
1654709680000|2022-06-08 17:34:40|12598.7|12597.7|12603.2|12602.2|12604.1|12603.1|12598.7|12597.7|200
1654709690000|2022-06-08 17:34:50|12603.4|12602.4|12603.9|12602.9|12605.4|12604.4|12602.5|12601.5|159
1654709700000|2022-06-08 17:35:00|12604|12603|12602.7|12601.7|12604.5|12603.5|12600.9|12599.9|196
1654709710000|2022-06-08 17:35:10|12603|12602|12601|12600|12604.2|12603.2|12600.9|12599.9|133
1654709720000|2022-06-08 17:35:20|12600.7|12599.7|12597.9|12596.9|12601.7|12600.7|12597.9|12596.9|181
1654709730000|2022-06-08 17:35:30|12598|12597|12598.5|12597.5|12601|12600|12597.5|12596.5|168
1654709740000|2022-06-08 17:35:40|12598.4|12597.4|12595.2|12594.2|12598.5|12597.5|12594.7|12593.7|169
1654709750000|2022-06-08 17:35:50|12595|12594|12596.5|12595.5|12596.6|12595.6|12592.2|12591.2|225
1654709760000|2022-06-08 17:36:00|12596.4|12595.4|12596.5|12595.5|12597.6|12596.6|12593.2|12592.2|203
1654709770000|2022-06-08 17:36:10|12596.7|12595.7|12598|12597|12599|12598|12596|12595|218
1654709780000|2022-06-08 17:36:20|12597.9|12596.9|12598.1|12597.1|12599|12598|12595.7|12594.7|77
1654709790000|2022-06-08 17:36:30|12598.2|12597.2|12596.5|12595.5|12599.5|12598.5|12596.2|12595.2|71
1654709800000|2022-06-08 17:36:40|12596.6|12595.6|12597.2|12596.2|12597.5|12596.5|12595.7|12594.7|49
1654709810000|2022-06-08 17:36:50|12597.1|12596.1|12596.1|12595.1|12597.1|12596.1|12595.6|12594.6|77
1654709820000|2022-06-08 17:37:00|12596.2|12595.2|12595.9|12594.9|12598.6|12597.6|12595.9|12594.9|138
1654709830000|2022-06-08 17:37:10|12596.1|12595.1|12591.7|12590.7|12597|12596|12591.7|12590.7|158
1654709840000|2022-06-08 17:37:20|12591.6|12590.6|12591.2|12590.2|12592.1|12591.1|12590|12589|266
1654709850000|2022-06-08 17:37:30|12591|12590|12588.7|12587.7|12591|12590|12585.7|12584.7|463
1654709860000|2022-06-08 17:37:40|12588.6|12587.6|12589.2|12588.2|12589.6|12588.6|12586.4|12585.4|288
1654709870000|2022-06-08 17:37:50|12589|12588|12584.7|12583.7|12589|12588|12584.7|12583.7|205
1654709880000|2022-06-08 17:38:00|12585|12584|12586|12585|12586|12585|12583.2|12582.2|348
1654709890000|2022-06-08 17:38:10|12585.7|12584.7|12582.7|12581.7|12586|12585|12582.1|12581.1|155
1654709900000|2022-06-08 17:38:20|12582.6|12581.6|12583.2|12582.2|12584.6|12583.6|12582|12581|137
1654709910000|2022-06-08 17:38:30|12583.5|12582.5|12581.7|12580.7|12583.6|12582.6|12581.2|12580.2|148
1654709920000|2022-06-08 17:38:40|12581.9|12580.9|12580.2|12579.2|12582.2|12581.2|12580.1|12579.1|167
1654709930000|2022-06-08 17:38:50|12580.5|12579.5|12582|12581|12582.2|12581.2|12578.7|12577.7|178
1654709940000|2022-06-08 17:39:00|12582.1|12581.1|12586.2|12585.2|12586.7|12585.7|12581.7|12580.7|275
1654709950000|2022-06-08 17:39:10|12586|12585|12583|12582|12586.2|12585.2|12582.1|12581.1|132
1654709960000|2022-06-08 17:39:20|12582.9|12581.9|12581|12580|12583.5|12582.5|12581|12580|131
1654709970000|2022-06-08 17:39:30|12581.2|12580.2|12583.7|12582.7|12585.4|12584.4|12581.1|12580.1|94
1654709980000|2022-06-08 17:39:40|12583.9|12582.9|12583.5|12582.5|12584.6|12583.6|12582.2|12581.2|80
1654709990000|2022-06-08 17:39:50|12583.7|12582.7|12582|12581|12584.2|12583.2|12581.2|12580.2|117
1654710000000|2022-06-08 17:40:00|12582.1|12581.1|12581.7|12580.7|12582.6|12581.6|12579.6|12578.6|186
1654710010000|2022-06-08 17:40:10|12582|12581|12581.5|12580.5|12583.1|12582.1|12580.7|12579.7|70
1654710020000|2022-06-08 17:40:20|12581.4|12580.4|12580.2|12579.2|12581.7|12580.7|12579.6|12578.6|172
1654710030000|2022-06-08 17:40:30|12580.1|12579.1|12581|12580|12581.6|12580.6|12579.6|12578.6|85
1654710040000|2022-06-08 17:40:40|12580.7|12579.7|12586.7|12585.7|12586.7|12585.7|12580.5|12579.5|208
1654710050000|2022-06-08 17:40:50|12587|12586|12591.2|12590.2|12591.7|12590.7|12586.5|12585.5|323
1654710060000|2022-06-08 17:41:00|12591|12590|12597.7|12596.7|12598|12597|12591|12590|494
1654710070000|2022-06-08 17:41:10|12599|12598|12597.5|12596.5|12599.2|12598.2|12594.6|12593.6|353
1654710080000|2022-06-08 17:41:20|12597.7|12596.7|12598.7|12597.7|12600.1|12599.1|12595.1|12594.1|287
1654710090000|2022-06-08 17:41:30|12598.5|12597.5|12599.5|12598.5|12600.7|12599.7|12598|12597|298
1654710100000|2022-06-08 17:41:40|12599.4|12598.4|12598.7|12597.7|12601|12600|12597|12596|210
1654710110000|2022-06-08 17:41:50|12602.2|12601.2|12601.1|12600.1|12605|12604|12600.2|12599.2|459
1654710120000|2022-06-08 17:42:00|12601.2|12600.2|12604.7|12603.7|12605.7|12604.7|12599.6|12598.6|238
1654710130000|2022-06-08 17:42:10|12604.9|12603.9|12605.6|12604.6|12608.7|12607.7|12604|12603|339
1654710140000|2022-06-08 17:42:20|12605.5|12604.5|12601.4|12600.4|12606.2|12605.2|12601|12600|209
1654710150000|2022-06-08 17:42:30|12601.7|12600.7|12604|12603|12604.1|12603.1|12600.2|12599.2|136
1654710160000|2022-06-08 17:42:40|12604.2|12603.2|12605.1|12604.1|12607.9|12606.9|12604.2|12603.2|140
1654710170000|2022-06-08 17:42:50|12605.2|12604.2|12606.9|12605.9|12607.7|12606.7|12605.2|12604.2|116
1654710180000|2022-06-08 17:43:00|12608.1|12607.1|12605.9|12604.9|12608.2|12607.2|12604.2|12603.2|177
1654710190000|2022-06-08 17:43:10|12605.7|12604.7|12604.7|12603.7|12606|12605|12603.2|12602.2|79
1654710200000|2022-06-08 17:43:20|12604|12603|12602.2|12601.2|12605.2|12604.2|12601.6|12600.6|82
1654710210000|2022-06-08 17:43:30|12601.7|12600.7|12606|12605|12606.5|12605.5|12600.5|12599.5|198
1654710220000|2022-06-08 17:43:40|12606.4|12605.4|12607.9|12606.9|12608.2|12607.2|12606|12605|78
1654710230000|2022-06-08 17:43:50|12608.5|12607.5|12608.1|12607.1|12608.6|12607.6|12605.5|12604.5|86
1654710240000|2022-06-08 17:44:00|12608|12607|12615.2|12614.2|12616.1|12615.1|12607.6|12606.6|486
1654710250000|2022-06-08 17:44:10|12614.6|12613.6|12611.9|12610.9|12615.7|12614.7|12609.1|12608.1|164
1654710260000|2022-06-08 17:44:20|12612|12611|12609.7|12608.7|12612.7|12611.7|12609.2|12608.2|124
1654710270000|2022-06-08 17:44:30|12609.4|12608.4|12610.2|12609.2|12611.4|12610.4|12608.4|12607.4|78
1654710280000|2022-06-08 17:44:40|12610.4|12609.4|12610.1|12609.1|12612.7|12611.7|12608.7|12607.7|65
1654710290000|2022-06-08 17:44:50|12609.9|12608.9|12610.4|12609.4|12612.7|12611.7|12609.4|12608.4|114
1654710300000|2022-06-08 17:45:00|12610.2|12609.2|12612.9|12611.9|12613.5|12612.5|12609.2|12608.2|152
1654710310000|2022-06-08 17:45:10|12611.6|12610.6|12616.7|12615.7|12616.7|12615.7|12611.5|12610.5|197
1654710320000|2022-06-08 17:45:20|12616.6|12615.6|12612.5|12611.5|12616.9|12615.9|12612.5|12611.5|102
1654710330000|2022-06-08 17:45:30|12612.7|12611.7|12608.1|12607.1|12615.1|12614.1|12608|12607|126
1654710340000|2022-06-08 17:45:40|12608.2|12607.2|12607|12606|12609|12608|12606|12605|300
1654710350000|2022-06-08 17:45:50|12607.1|12606.1|12608.2|12607.2|12608.2|12607.2|12605.7|12604.7|149
1654710360000|2022-06-08 17:46:00|12608|12607|12609.2|12608.2|12609.2|12608.2|12606|12605|188
1654710370000|2022-06-08 17:46:10|12610|12609|12611.6|12610.6|12611.9|12610.9|12609|12608|105
1654710380000|2022-06-08 17:46:20|12611.7|12610.7|12612.4|12611.4|12614.2|12613.2|12610.6|12609.6|92
1654710390000|2022-06-08 17:46:30|12612.5|12611.5|12613|12612|12613.2|12612.2|12610.6|12609.6|40
1654710400000|2022-06-08 17:46:40|12612.9|12611.9|12616.5|12615.5|12617.5|12616.5|12612.7|12611.7|214
1654710410000|2022-06-08 17:46:50|12616.9|12615.9|12617.7|12616.7|12618|12617|12614.1|12613.1|71
1654710420000|2022-06-08 17:47:00|12618|12617|12622.9|12621.9|12623.1|12622.1|12618|12617|367
1654710430000|2022-06-08 17:47:10|12622.7|12621.7|12624.5|12623.5|12625|12624|12621.2|12620.2|337
1654710440000|2022-06-08 17:47:20|12624.2|12623.2|12618|12617|12624.4|12623.4|12617.7|12616.7|167
1654710450000|2022-06-08 17:47:30|12617.7|12616.7|12617.5|12616.5|12619.1|12618.1|12617.5|12616.5|121
1654710460000|2022-06-08 17:47:40|12617.1|12616.1|12619.5|12618.5|12620.5|12619.5|12617.1|12616.1|91
1654710470000|2022-06-08 17:47:50|12619.7|12618.7|12625.7|12624.7|12627.2|12626.2|12619.5|12618.5|256
1654710480000|2022-06-08 17:48:00|12626|12625|12622.5|12621.5|12626.5|12625.5|12622|12621|163
1654710490000|2022-06-08 17:48:10|12622.4|12621.4|12625.4|12624.4|12625.7|12624.7|12621|12620|87
1654710500000|2022-06-08 17:48:20|12625.2|12624.2|12625.6|12624.6|12627|12626|12625|12624|86
1654710510000|2022-06-08 17:48:30|12625.7|12624.7|12625.5|12624.5|12626.5|12625.5|12625|12624|57
1654710520000|2022-06-08 17:48:40|12625.6|12624.6|12625.5|12624.5|12628.5|12627.5|12624.9|12623.9|240
1654710530000|2022-06-08 17:48:50|12625.6|12624.6|12627|12626|12627.5|12626.5|12624.7|12623.7|89
1654710540000|2022-06-08 17:49:00|12627.1|12626.1|12625.9|12624.9|12628.7|12627.7|12623|12622|177
1654710550000|2022-06-08 17:49:10|12625.7|12624.7|12624|12623|12626|12625|12623.9|12622.9|68
1654710560000|2022-06-08 17:49:20|12623.9|12622.9|12622.1|12621.1|12623.9|12622.9|12621.4|12620.4|132
1654710570000|2022-06-08 17:49:30|12621.9|12620.9|12622.9|12621.9|12623.7|12622.7|12621.2|12620.2|115
1654710580000|2022-06-08 17:49:40|12622.7|12621.7|12621.7|12620.7|12623.7|12622.7|12620.7|12619.7|69
1654710590000|2022-06-08 17:49:50|12622.4|12621.4|12623.4|12622.4|12623.9|12622.9|12621.2|12620.2|72
1654710600000|2022-06-08 17:50:00|12623.5|12622.5|12625.2|12624.2|12626|12625|12623.5|12622.5|94
1654710610000|2022-06-08 17:50:10|12625.4|12624.4|12625.5|12624.5|12626.4|12625.4|12623.5|12622.5|53
1654710620000|2022-06-08 17:50:20|12625.4|12624.4|12626.7|12625.7|12628|12627|12625.2|12624.2|107
1654710630000|2022-06-08 17:50:30|12627|12626|12625.4|12624.4|12627|12626|12624|12623|60
1654710640000|2022-06-08 17:50:40|12625|12624|12624.1|12623.1|12625|12624|12623.1|12622.1|72
1654710650000|2022-06-08 17:50:50|12624|12623|12620.9|12619.9|12624.1|12623.1|12620.1|12619.1|116
1654710660000|2022-06-08 17:51:00|12620.7|12619.7|12620.1|12619.1|12621.2|12620.2|12618.9|12617.9|98
1654710670000|2022-06-08 17:51:10|12620|12619|12619.4|12618.4|12622|12621|12619.4|12618.4|65
1654710680000|2022-06-08 17:51:20|12619.2|12618.2|12618.9|12617.9|12619.5|12618.5|12617.7|12616.7|126
1654710690000|2022-06-08 17:51:30|12618.7|12617.7|12617.2|12616.2|12618.7|12617.7|12616.7|12615.7|73
1654710700000|2022-06-08 17:51:40|12617.4|12616.4|12614|12613|12617.4|12616.4|12613|12612|266
1654710710000|2022-06-08 17:51:50|12613.7|12612.7|12614.1|12613.1|12617|12616|12613.7|12612.7|195
1654710720000|2022-06-08 17:52:00|12614|12613|12612.7|12611.7|12614|12613|12611.5|12610.5|143
1654710730000|2022-06-08 17:52:10|12613.5|12612.5|12611.2|12610.2|12613.5|12612.5|12610.2|12609.2|102
1654710740000|2022-06-08 17:52:20|12611.5|12610.5|12609.2|12608.2|12612.7|12611.7|12609.1|12608.1|246
1654710750000|2022-06-08 17:52:30|12609.4|12608.4|12613.9|12612.9|12614.9|12613.9|12608.9|12607.9|137
1654710760000|2022-06-08 17:52:40|12614.2|12613.2|12616.1|12615.1|12617.4|12616.4|12613.7|12612.7|140
1654710770000|2022-06-08 17:52:50|12616.2|12615.2|12616.5|12615.5|12616.9|12615.9|12615|12614|43
1654710780000|2022-06-08 17:53:00|12616.7|12615.7|12620.4|12619.4|12620.4|12619.4|12615.6|12614.6|233
1654710790000|2022-06-08 17:53:10|12620.7|12619.7|12619.7|12618.7|12621.2|12620.2|12616.1|12615.1|124
1654710800000|2022-06-08 17:53:20|12619.6|12618.6|12622|12621|12622.5|12621.5|12618.7|12617.7|82
1654710810000|2022-06-08 17:53:30|12622.4|12621.4|12622.6|12621.6|12623.1|12622.1|12621.2|12620.2|85
1654710820000|2022-06-08 17:53:40|12622.7|12621.7|12622.5|12621.5|12624.5|12623.5|12621.4|12620.4|146
1654710830000|2022-06-08 17:53:50|12622.2|12621.2|12623|12622|12624.7|12623.7|12621.7|12620.7|56
1654710840000|2022-06-08 17:54:00|12623.1|12622.1|12627|12626|12627.5|12626.5|12622.7|12621.7|96
1654710850000|2022-06-08 17:54:10|12626.9|12625.9|12627.1|12626.1|12629.1|12628.1|12626.6|12625.6|176
1654710860000|2022-06-08 17:54:20|12627|12626|12628.7|12627.7|12629|12628|12626|12625|70
1654710870000|2022-06-08 17:54:30|12628.9|12627.9|12627.5|12626.5|12629.6|12628.6|12626.2|12625.2|129
1654710880000|2022-06-08 17:54:40|12627.6|12626.6|12628.1|12627.1|12632.1|12631.1|12627.5|12626.5|255
1654710890000|2022-06-08 17:54:50|12628|12627|12626.6|12625.6|12630.2|12629.2|12626.2|12625.2|76
1654710900000|2022-06-08 17:55:00|12626.7|12625.7|12625.2|12624.2|12628.2|12627.2|12623|12622|162
1654710910000|2022-06-08 17:55:10|12625|12624|12623.4|12622.4|12625|12624|12622.7|12621.7|97
1654710920000|2022-06-08 17:55:20|12623.2|12622.2|12624.9|12623.9|12625.7|12624.7|12622.2|12621.2|112
1654710930000|2022-06-08 17:55:30|12624.7|12623.7|12627.4|12626.4|12628.2|12627.2|12624.7|12623.7|65
1654710940000|2022-06-08 17:55:40|12627.5|12626.5|12630.1|12629.1|12630.9|12629.9|12627.5|12626.5|119
1654710950000|2022-06-08 17:55:50|12630.2|12629.2|12631.2|12630.2|12631.2|12630.2|12628.4|12627.4|73
1654710960000|2022-06-08 17:56:00|12631|12630|12632.5|12631.5|12633.7|12632.7|12630.1|12629.1|142
1654710970000|2022-06-08 17:56:10|12632.4|12631.4|12637.2|12636.2|12637.7|12636.7|12632.2|12631.2|362
1654710980000|2022-06-08 17:56:20|12637.5|12636.5|12640.1|12639.1|12641|12640|12636.2|12635.2|325
1654710990000|2022-06-08 17:56:30|12640.2|12639.2|12639.9|12638.9|12642.1|12641.1|12638.5|12637.5|210
1654711000000|2022-06-08 17:56:40|12640|12639|12636.2|12635.2|12640|12639|12635|12634|173
1654711010000|2022-06-08 17:56:50|12636.5|12635.5|12640.4|12639.4|12640.4|12639.4|12635.2|12634.2|147
1654711020000|2022-06-08 17:57:00|12640|12639|12638.2|12637.2|12641|12640|12637.7|12636.7|174
1654711030000|2022-06-08 17:57:10|12638.4|12637.4|12631.9|12630.9|12638.5|12637.5|12631.2|12630.2|153
1654711040000|2022-06-08 17:57:20|12632|12631|12634.2|12633.2|12636|12635|12631.7|12630.7|74
1654711050000|2022-06-08 17:57:30|12634.5|12633.5|12635.2|12634.2|12635.5|12634.5|12634.4|12633.4|39
1654711060000|2022-06-08 17:57:40|12635.1|12634.1|12633.4|12632.4|12635.5|12634.5|12632|12631|207
1654711070000|2022-06-08 17:57:50|12633.2|12632.2|12632|12631|12633.7|12632.7|12631.6|12630.6|91
1654711080000|2022-06-08 17:58:00|12631.9|12630.9|12632.2|12631.2|12633.9|12632.9|12631.7|12630.7|81
1654711090000|2022-06-08 17:58:10|12632.4|12631.4|12634|12633|12634.5|12633.5|12632.1|12631.1|67
1654711100000|2022-06-08 17:58:20|12633.9|12632.9|12631.9|12630.9|12634|12633|12631.4|12630.4|50
1654711110000|2022-06-08 17:58:30|12632|12631|12632.7|12631.7|12634.7|12633.7|12631.6|12630.6|41
1654711120000|2022-06-08 17:58:40|12632.9|12631.9|12632|12631|12633.7|12632.7|12631.7|12630.7|39
1654711130000|2022-06-08 17:58:50|12632.1|12631.1|12631.6|12630.6|12632.7|12631.7|12631.1|12630.1|37
1654711140000|2022-06-08 17:59:00|12631.5|12630.5|12630.7|12629.7|12632.1|12631.1|12629.2|12628.2|187
1654711150000|2022-06-08 17:59:10|12630.9|12629.9|12631.4|12630.4|12633.4|12632.4|12630.7|12629.7|71
1654711160000|2022-06-08 17:59:20|12631.5|12630.5|12631.7|12630.7|12632.6|12631.6|12630.7|12629.7|52
1654711170000|2022-06-08 17:59:30|12631.9|12630.9|12627.7|12626.7|12632.1|12631.1|12627.7|12626.7|164
1654711180000|2022-06-08 17:59:40|12628.2|12627.2|12629.6|12628.6|12630.2|12629.2|12627.5|12626.5|102
1654711190000|2022-06-08 17:59:50|12629.5|12628.5|12631.9|12630.9|12633.2|12632.2|12628.9|12627.9|138
1654711200000|2022-06-08 18:00:00|12632|12631|12634|12633|12634.2|12633.2|12629|12628|158
1654711210000|2022-06-08 18:00:10|12633.2|12632.2|12634.7|12633.7|12635.9|12634.9|12632.1|12631.1|88
1654711220000|2022-06-08 18:00:20|12634.9|12633.9|12636.5|12635.5|12637|12636|12633.4|12632.4|84
1654711230000|2022-06-08 18:00:30|12636.2|12635.2|12634.6|12633.6|12638.5|12637.5|12634.2|12633.2|138
1654711240000|2022-06-08 18:00:40|12634.5|12633.5|12635.1|12634.1|12635.1|12634.1|12633|12632|90
1654711250000|2022-06-08 18:00:50|12635.5|12634.5|12634.6|12633.6|12637.4|12636.4|12634.5|12633.5|73
1654711260000|2022-06-08 18:01:00|12634.7|12633.7|12636.7|12635.7|12638.1|12637.1|12633.5|12632.5|124
1654711270000|2022-06-08 18:01:10|12636.6|12635.6|12633|12632|12636.6|12635.6|12632.9|12631.9|82
1654711280000|2022-06-08 18:01:20|12633.1|12632.1|12630.2|12629.2|12633.2|12632.2|12629.5|12628.5|223
1654711290000|2022-06-08 18:01:30|12630.4|12629.4|12629.2|12628.2|12630.4|12629.4|12628.9|12627.9|82
1654711300000|2022-06-08 18:01:40|12629.5|12628.5|12633.2|12632.2|12633.6|12632.6|12629.1|12628.1|124
1654711310000|2022-06-08 18:01:50|12633.5|12632.5|12634.2|12633.2|12634.2|12633.2|12631.6|12630.6|120
1654711320000|2022-06-08 18:02:00|12634.1|12633.1|12638.2|12637.2|12638.2|12637.2|12633.4|12632.4|141
1654711330000|2022-06-08 18:02:10|12638.1|12637.1|12636.5|12635.5|12638.2|12637.2|12635.5|12634.5|109
1654711340000|2022-06-08 18:02:20|12636.4|12635.4|12632.7|12631.7|12636.4|12635.4|12632.6|12631.6|122
1654711350000|2022-06-08 18:02:30|12632.5|12631.5|12638.9|12637.9|12638.9|12637.9|12632.5|12631.5|183
1654711360000|2022-06-08 18:02:40|12639|12638|12638.1|12637.1|12641.7|12640.7|12637.7|12636.7|156
1654711370000|2022-06-08 18:02:50|12637.9|12636.9|12639.2|12638.2|12640|12639|12636.1|12635.1|56
1654711380000|2022-06-08 18:03:00|12638.9|12637.9|12641.5|12640.5|12643.1|12642.1|12638.5|12637.5|253
1654711390000|2022-06-08 18:03:10|12641.6|12640.6|12643.7|12642.7|12643.9|12642.9|12641|12640|224
1654711400000|2022-06-08 18:03:20|12643.9|12642.9|12645.7|12644.7|12646.5|12645.5|12643|12642|177
1654711410000|2022-06-08 18:03:30|12646|12645|12647.2|12646.2|12648.2|12647.2|12645.6|12644.6|271
1654711420000|2022-06-08 18:03:40|12647.5|12646.5|12652.5|12651.5|12652.5|12651.5|12647.2|12646.2|319
1654711430000|2022-06-08 18:03:50|12652.2|12651.2|12648|12647|12652.5|12651.5|12647.5|12646.5|306
1654711440000|2022-06-08 18:04:00|12648.1|12647.1|12643.2|12642.2|12648.4|12647.4|12643|12642|193
1654711450000|2022-06-08 18:04:10|12643.1|12642.1|12640.2|12639.2|12643.5|12642.5|12639|12638|193
1654711460000|2022-06-08 18:04:20|12640.1|12639.1|12643|12642|12643.2|12642.2|12640|12639|95
1654711470000|2022-06-08 18:04:30|12642.7|12641.7|12646.2|12645.2|12646.9|12645.9|12642.4|12641.4|170
1654711480000|2022-06-08 18:04:40|12646.1|12645.1|12640.2|12639.2|12647|12646|12640.1|12639.1|127
1654711490000|2022-06-08 18:04:50|12640.1|12639.1|12642.5|12641.5|12642.7|12641.7|12639.7|12638.7|93
1654711500000|2022-06-08 18:05:00|12642.6|12641.6|12640.5|12639.5|12644.4|12643.4|12639.9|12638.9|206
1654711510000|2022-06-08 18:05:10|12640.2|12639.2|12642.1|12641.1|12644.6|12643.6|12639.7|12638.7|59
1654711520000|2022-06-08 18:05:20|12642.2|12641.2|12640.1|12639.1|12642.4|12641.4|12639|12638|100
1654711530000|2022-06-08 18:05:30|12640.2|12639.2|12642.2|12641.2|12643.2|12642.2|12639.5|12638.5|46
1654711540000|2022-06-08 18:05:40|12642.4|12641.4|12641|12640|12642.7|12641.7|12640|12639|66
1654711550000|2022-06-08 18:05:50|12640.9|12639.9|12643.4|12642.4|12644.5|12643.5|12640.5|12639.5|72
1654711560000|2022-06-08 18:06:00|12643.2|12642.2|12641.1|12640.1|12643.2|12642.2|12639.7|12638.7|79
1654711570000|2022-06-08 18:06:10|12641.4|12640.4|12640.9|12639.9|12641.5|12640.5|12639.5|12638.5|95
1654711580000|2022-06-08 18:06:20|12641|12640|12634.7|12633.7|12641.4|12640.4|12634.6|12633.6|246
1654711590000|2022-06-08 18:06:30|12634.6|12633.6|12635.2|12634.2|12636.2|12635.2|12634.6|12633.6|133
1654711600000|2022-06-08 18:06:40|12635.4|12634.4|12640.7|12639.7|12640.9|12639.9|12635.1|12634.1|122
1654711610000|2022-06-08 18:06:50|12640.2|12639.2|12637.4|12636.4|12640.2|12639.2|12636.9|12635.9|136
1654711620000|2022-06-08 18:07:00|12637.6|12636.6|12643.1|12642.1|12643.1|12642.1|12637.5|12636.5|138
1654711630000|2022-06-08 18:07:10|12642.7|12641.7|12641.6|12640.6|12643.1|12642.1|12641.1|12640.1|76
1654711640000|2022-06-08 18:07:20|12641.7|12640.7|12645.5|12644.5|12645.5|12644.5|12640.5|12639.5|79
1654711650000|2022-06-08 18:07:30|12645.1|12644.1|12647|12646|12647|12646|12643.7|12642.7|118
1654711660000|2022-06-08 18:07:40|12647.1|12646.1|12648.1|12647.1|12649.1|12648.1|12646.6|12645.6|189
1654711670000|2022-06-08 18:07:50|12648.2|12647.2|12641.5|12640.5|12648.2|12647.2|12641.5|12640.5|162
1654711680000|2022-06-08 18:08:00|12641.1|12640.1|12640.5|12639.5|12642.1|12641.1|12639.9|12638.9|89
1654711690000|2022-06-08 18:08:10|12640.4|12639.4|12639.4|12638.4|12641.6|12640.6|12638.7|12637.7|146
1654711700000|2022-06-08 18:08:20|12639.9|12638.9|12639.5|12638.5|12640.5|12639.5|12637.4|12636.4|82
1654711710000|2022-06-08 18:08:30|12641.2|12640.2|12637.7|12636.7|12641.2|12640.2|12637.7|12636.7|92
1654711720000|2022-06-08 18:08:40|12638.2|12637.2|12636|12635|12638.2|12637.2|12635.6|12634.6|106
1654711730000|2022-06-08 18:08:50|12636.1|12635.1|12636.1|12635.1|12637.7|12636.7|12635.4|12634.4|79
1654711740000|2022-06-08 18:09:00|12636|12635|12637|12636|12638|12637|12636|12635|194
1654711750000|2022-06-08 18:09:10|12637.1|12636.1|12636.9|12635.9|12637.5|12636.5|12636.6|12635.6|47
1654711760000|2022-06-08 18:09:20|12636.7|12635.7|12636.5|12635.5|12639.1|12638.1|12636.4|12635.4|138
1654711770000|2022-06-08 18:09:30|12636.7|12635.7|12635.2|12634.2|12637.4|12636.4|12635|12634|81
1654711780000|2022-06-08 18:09:40|12635.1|12634.1|12631.1|12630.1|12635.5|12634.5|12630|12629|302
1654711790000|2022-06-08 18:09:50|12631.5|12630.5|12640|12639|12640|12639|12630.9|12629.9|274
1654711800000|2022-06-08 18:10:00|12639.9|12638.9|12635.7|12634.7|12640.2|12639.2|12635.7|12634.7|166
1654711810000|2022-06-08 18:10:10|12636|12635|12632.2|12631.2|12636.1|12635.1|12630.7|12629.7|155
1654711820000|2022-06-08 18:10:20|12632.1|12631.1|12633|12632|12635.4|12634.4|12631|12630|131
1654711830000|2022-06-08 18:10:30|12632.6|12631.6|12631.6|12630.6|12633.2|12632.2|12631.1|12630.1|39
1654711840000|2022-06-08 18:10:40|12632.1|12631.1|12631.4|12630.4|12632.6|12631.6|12630.1|12629.1|118
1654711850000|2022-06-08 18:10:50|12631.2|12630.2|12637.5|12636.5|12638.7|12637.7|12631.2|12630.2|119
1654711860000|2022-06-08 18:11:00|12637.2|12636.2|12639.9|12638.9|12641.1|12640.1|12635.6|12634.6|105
1654711870000|2022-06-08 18:11:10|12640|12639|12638.2|12637.2|12640|12639|12635.9|12634.9|77
1654711880000|2022-06-08 18:11:20|12638.6|12637.6|12638.6|12637.6|12641.6|12640.6|12637.7|12636.7|94
1654711890000|2022-06-08 18:11:30|12638.9|12637.9|12634.5|12633.5|12640|12639|12634.5|12633.5|115
1654711900000|2022-06-08 18:11:40|12634.4|12633.4|12636.5|12635.5|12636.9|12635.9|12633.2|12632.2|79
1654711910000|2022-06-08 18:11:50|12636.2|12635.2|12638|12637|12638.7|12637.7|12635.9|12634.9|58
1654711920000|2022-06-08 18:12:00|12637.7|12636.7|12641.2|12640.2|12642|12641|12636.4|12635.4|95
1654711930000|2022-06-08 18:12:10|12642|12641|12639.2|12638.2|12642|12641|12639.1|12638.1|67
1654711940000|2022-06-08 18:12:20|12638.7|12637.7|12643.6|12642.6|12644.9|12643.9|12638|12637|175
1654711950000|2022-06-08 18:12:30|12643.1|12642.1|12638.5|12637.5|12644.4|12643.4|12637.9|12636.9|192
1654711960000|2022-06-08 18:12:40|12637.6|12636.6|12635.2|12634.2|12638.2|12637.2|12634.6|12633.6|147
1654711970000|2022-06-08 18:12:50|12635.4|12634.4|12632.5|12631.5|12636.2|12635.2|12631.7|12630.7|147
1654711980000|2022-06-08 18:13:00|12632.6|12631.6|12634.7|12633.7|12634.9|12633.9|12632.1|12631.1|69
1654711990000|2022-06-08 18:13:10|12633.5|12632.5|12634.5|12633.5|12637|12636|12633.5|12632.5|123
1654712000000|2022-06-08 18:13:20|12634.6|12633.6|12632.9|12631.9|12635.4|12634.4|12632.5|12631.5|62
1654712010000|2022-06-08 18:13:30|12633|12632|12631.7|12630.7|12633|12632|12629.7|12628.7|125
1654712020000|2022-06-08 18:13:40|12632|12631|12628.5|12627.5|12632|12631|12625.7|12624.7|189
1654712030000|2022-06-08 18:13:50|12628.6|12627.6|12623.7|12622.7|12628.9|12627.9|12623.5|12622.5|363
1654712040000|2022-06-08 18:14:00|12623.6|12622.6|12629|12628|12629|12628|12623.5|12622.5|210
1654712050000|2022-06-08 18:14:10|12629.2|12628.2|12633|12632|12633.5|12632.5|12627.5|12626.5|195
1654712060000|2022-06-08 18:14:20|12632.9|12631.9|12634.4|12633.4|12634.9|12633.9|12631.9|12630.9|213
1654712070000|2022-06-08 18:14:30|12634.2|12633.2|12635|12634|12635.9|12634.9|12632.7|12631.7|76
1654712080000|2022-06-08 18:14:40|12635.1|12634.1|12636|12635|12638|12637|12635.1|12634.1|120
1654712090000|2022-06-08 18:14:50|12636.2|12635.2|12635.9|12634.9|12638.4|12637.4|12635.5|12634.5|105
1654712100000|2022-06-08 18:15:00|12636|12635|12635.9|12634.9|12639.5|12638.5|12635.5|12634.5|245
1654712110000|2022-06-08 18:15:10|12635.7|12634.7|12639.1|12638.1|12639.7|12638.7|12635.7|12634.7|106
1654712120000|2022-06-08 18:15:20|12638.2|12637.2|12638.7|12637.7|12638.9|12637.9|12634.6|12633.6|132
1654712130000|2022-06-08 18:15:30|12638.6|12637.6|12635.6|12634.6|12638.6|12637.6|12635.4|12634.4|47
1654712140000|2022-06-08 18:15:40|12635.7|12634.7|12634.6|12633.6|12635.7|12634.7|12634|12633|43
1654712150000|2022-06-08 18:15:50|12634.5|12633.5|12633.4|12632.4|12634.6|12633.6|12633|12632|89
1654712160000|2022-06-08 18:16:00|12633.2|12632.2|12632.5|12631.5|12633.7|12632.7|12630.5|12629.5|225
1654712170000|2022-06-08 18:16:10|12632.6|12631.6|12632.1|12631.1|12633.9|12632.9|12631.2|12630.2|130
1654712180000|2022-06-08 18:16:20|12632.2|12631.2|12632|12631|12633.2|12632.2|12631.2|12630.2|112
1654712190000|2022-06-08 18:16:30|12632.2|12631.2|12633.2|12632.2|12633.6|12632.6|12631.1|12630.1|74
1654712200000|2022-06-08 18:16:40|12633.1|12632.1|12633|12632|12634.7|12633.7|12631.6|12630.6|122
1654712210000|2022-06-08 18:16:50|12633.1|12632.1|12626.9|12625.9|12634|12633|12625.7|12624.7|221
1654712220000|2022-06-08 18:17:00|12626.7|12625.7|12625.2|12624.2|12628.1|12627.1|12625.2|12624.2|167
1654712230000|2022-06-08 18:17:10|12625.7|12624.7|12621.1|12620.1|12625.7|12624.7|12620.1|12619.1|274
1654712240000|2022-06-08 18:17:20|12621.2|12620.2|12626.2|12625.2|12628.9|12627.9|12620.6|12619.6|262
1654712250000|2022-06-08 18:17:30|12626.1|12625.1|12632|12631|12633|12632|12626|12625|121
1654712260000|2022-06-08 18:17:40|12631.9|12630.9|12626.1|12625.1|12633|12632|12625.5|12624.5|95
1654712270000|2022-06-08 18:17:50|12626|12625|12627.1|12626.1|12627.1|12626.1|12624.2|12623.2|67
1654712280000|2022-06-08 18:18:00|12626.9|12625.9|12622.9|12621.9|12627|12626|12618.7|12617.7|240
1654712290000|2022-06-08 18:18:10|12622.7|12621.7|12628|12627|12628.5|12627.5|12622.4|12621.4|94
1654712300000|2022-06-08 18:18:20|12627.1|12626.1|12623|12622|12627.4|12626.4|12622.9|12621.9|79
1654712310000|2022-06-08 18:18:30|12622.9|12621.9|12619.9|12618.9|12623.1|12622.1|12619.7|12618.7|86
1654712320000|2022-06-08 18:18:40|12620|12619|12615.9|12614.9|12620.1|12619.1|12615.9|12614.9|231
1654712330000|2022-06-08 18:18:50|12616|12615|12613.4|12612.4|12617.9|12616.9|12612.9|12611.9|262
1654712340000|2022-06-08 18:19:00|12613.5|12612.5|12615.6|12614.6|12618|12617|12613|12612|216
1654712350000|2022-06-08 18:19:10|12616|12615|12620.7|12619.7|12621.2|12620.2|12615.2|12614.2|153
1654712360000|2022-06-08 18:19:20|12620.9|12619.9|12618.4|12617.4|12620.9|12619.9|12618.1|12617.1|82
1654712370000|2022-06-08 18:19:30|12618.1|12617.1|12620.2|12619.2|12620.2|12619.2|12617.5|12616.5|112
1654712380000|2022-06-08 18:19:40|12620.5|12619.5|12620.9|12619.9|12621|12620|12619.4|12618.4|64
1654712390000|2022-06-08 18:19:50|12620.5|12619.5|12621.5|12620.5|12623.4|12622.4|12620.1|12619.1|87
1654712400000|2022-06-08 18:20:00|12621.6|12620.6|12624.4|12623.4|12624.9|12623.9|12619.7|12618.7|137
1654712410000|2022-06-08 18:20:10|12624.2|12623.2|12625.9|12624.9|12626.7|12625.7|12624.2|12623.2|85
1654712420000|2022-06-08 18:20:20|12626|12625|12626|12625|12628.4|12627.4|12623.4|12622.4|135
1654712430000|2022-06-08 18:20:30|12625.7|12624.7|12622.2|12621.2|12626.6|12625.6|12621.9|12620.9|76
1654712440000|2022-06-08 18:20:40|12622.1|12621.1|12620|12619|12622.1|12621.1|12618|12617|106
1654712450000|2022-06-08 18:20:50|12620.1|12619.1|12615.9|12614.9|12620.6|12619.6|12615.7|12614.7|188
1654712460000|2022-06-08 18:21:00|12615.7|12614.7|12614.5|12613.5|12615.7|12614.7|12612.7|12611.7|228
1654712470000|2022-06-08 18:21:10|12615.2|12614.2|12615.5|12614.5|12617|12616|12613.7|12612.7|139
1654712480000|2022-06-08 18:21:20|12615.6|12614.6|12619|12618|12619.1|12618.1|12614|12613|113
1654712490000|2022-06-08 18:21:30|12619.1|12618.1|12619.4|12618.4|12620.7|12619.7|12617.7|12616.7|82
1654712500000|2022-06-08 18:21:40|12619.5|12618.5|12621.9|12620.9|12622.9|12621.9|12619.2|12618.2|83
1654712510000|2022-06-08 18:21:50|12622.1|12621.1|12624|12623|12624.5|12623.5|12622.1|12621.1|141
1654712520000|2022-06-08 18:22:00|12623.9|12622.9|12625.6|12624.6|12626.2|12625.2|12622|12621|121
1654712530000|2022-06-08 18:22:10|12625.7|12624.7|12627.1|12626.1|12629.7|12628.7|12625.7|12624.7|255
1654712540000|2022-06-08 18:22:20|12626.9|12625.9|12629.4|12628.4|12629.6|12628.6|12626.2|12625.2|110
1654712550000|2022-06-08 18:22:30|12629.9|12628.9|12628.5|12627.5|12630.9|12629.9|12627.7|12626.7|178
1654712560000|2022-06-08 18:22:40|12628.6|12627.6|12629.5|12628.5|12631|12630|12627.4|12626.4|150
1654712570000|2022-06-08 18:22:50|12629.2|12628.2|12623.6|12622.6|12629.9|12628.9|12623.5|12622.5|114
1654712580000|2022-06-08 18:23:00|12623.7|12622.7|12620.7|12619.7|12623.7|12622.7|12620.1|12619.1|262
1654712590000|2022-06-08 18:23:10|12620.5|12619.5|12616.2|12615.2|12620.9|12619.9|12615.7|12614.7|175
1654712600000|2022-06-08 18:23:20|12616.1|12615.1|12621.2|12620.2|12621.7|12620.7|12614.9|12613.9|192
1654712610000|2022-06-08 18:23:30|12619.7|12618.7|12623.1|12622.1|12623.6|12622.6|12619.7|12618.7|91
1654712620000|2022-06-08 18:23:40|12623.2|12622.2|12623.6|12622.6|12623.6|12622.6|12620.9|12619.9|60
1654712630000|2022-06-08 18:23:50|12623.5|12622.5|12622.4|12621.4|12624.7|12623.7|12622.1|12621.1|73
1654712640000|2022-06-08 18:24:00|12621.7|12620.7|12623.7|12622.7|12624|12623|12620.1|12619.1|88
1654712650000|2022-06-08 18:24:10|12623.9|12622.9|12624.5|12623.5|12625.2|12624.2|12623|12622|116
1654712660000|2022-06-08 18:24:20|12624.4|12623.4|12625.9|12624.9|12626|12625|12622.9|12621.9|121
1654712670000|2022-06-08 18:24:30|12625.7|12624.7|12624.5|12623.5|12626|12625|12623|12622|84
1654712680000|2022-06-08 18:24:40|12624.6|12623.6|12621.2|12620.2|12627.6|12626.6|12621.2|12620.2|89
1654712690000|2022-06-08 18:24:50|12621.5|12620.5|12620.5|12619.5|12622|12621|12619.7|12618.7|66
1654712700000|2022-06-08 18:25:00|12620.6|12619.6|12620.7|12619.7|12622|12621|12618.7|12617.7|98
1654712710000|2022-06-08 18:25:10|12620.1|12619.1|12623.4|12622.4|12623.5|12622.5|12620.1|12619.1|73
1654712720000|2022-06-08 18:25:20|12623.2|12622.2|12623.2|12622.2|12625.9|12624.9|12623.1|12622.1|104
1654712730000|2022-06-08 18:25:30|12623.4|12622.4|12623.6|12622.6|12624.2|12623.2|12622.2|12621.2|137
1654712740000|2022-06-08 18:25:40|12623.4|12622.4|12620.7|12619.7|12623.7|12622.7|12619.2|12618.2|75
1654712750000|2022-06-08 18:25:50|12620.5|12619.5|12618.7|12617.7|12620.5|12619.5|12618.1|12617.1|108
1654712760000|2022-06-08 18:26:00|12618.6|12617.6|12611.7|12610.7|12619.5|12618.5|12611.7|12610.7|142
1654712770000|2022-06-08 18:26:10|12612.5|12611.5|12610.2|12609.2|12613.7|12612.7|12609.7|12608.7|377
1654712780000|2022-06-08 18:26:20|12610.1|12609.1|12609.6|12608.6|12612|12611|12608.6|12607.6|138
1654712790000|2022-06-08 18:26:30|12609.5|12608.5|12607.7|12606.7|12609.6|12608.6|12607.7|12606.7|125
1654712800000|2022-06-08 18:26:40|12607.9|12606.9|12609.7|12608.7|12610.2|12609.2|12607.6|12606.6|103
1654712810000|2022-06-08 18:26:50|12609.5|12608.5|12610.9|12609.9|12612.2|12611.2|12608.2|12607.2|116
1654712820000|2022-06-08 18:27:00|12610.7|12609.7|12601|12600|12612|12611|12600.7|12599.7|419
1654712830000|2022-06-08 18:27:10|12600.7|12599.7|12598|12597|12601|12600|12598|12597|350
1654712840000|2022-06-08 18:27:20|12597.6|12596.6|12603.2|12602.2|12603.2|12602.2|12597.6|12596.6|323
1654712850000|2022-06-08 18:27:30|12603|12602|12602|12601|12603.7|12602.7|12601.5|12600.5|91
1654712860000|2022-06-08 18:27:40|12601.6|12600.6|12602.7|12601.7|12603.7|12602.7|12600.1|12599.1|182
1654712870000|2022-06-08 18:27:50|12603|12602|12602.1|12601.1|12603|12602|12600.4|12599.4|72
1654712880000|2022-06-08 18:28:00|12602.4|12601.4|12592.2|12591.2|12602.5|12601.5|12591.1|12590.1|490
1654712890000|2022-06-08 18:28:10|12593.2|12592.2|12592.2|12591.2|12593.2|12592.2|12590.6|12589.6|172
1654712900000|2022-06-08 18:28:20|12592|12591|12594.5|12593.5|12595.1|12594.1|12588.7|12587.7|385
1654712910000|2022-06-08 18:28:30|12594.6|12593.6|12595.7|12594.7|12596.4|12595.4|12593.1|12592.1|139
1654712920000|2022-06-08 18:28:40|12595.9|12594.9|12596.9|12595.9|12598|12597|12594.7|12593.7|179
1654712930000|2022-06-08 18:28:50|12596.7|12595.7|12597.2|12596.2|12597.6|12596.6|12595.9|12594.9|183
1654712940000|2022-06-08 18:29:00|12597.5|12596.5|12601|12600|12601.2|12600.2|12596.4|12595.4|206
1654712950000|2022-06-08 18:29:10|12600.9|12599.9|12602|12601|12602|12601|12598.5|12597.5|138
1654712960000|2022-06-08 18:29:20|12602.4|12601.4|12606|12605|12607|12606|12601.7|12600.7|207
1654712970000|2022-06-08 18:29:30|12606.1|12605.1|12609.2|12608.2|12609.2|12608.2|12604.7|12603.7|297
1654712980000|2022-06-08 18:29:40|12608.9|12607.9|12609.5|12608.5|12610.2|12609.2|12607.4|12606.4|167
1654712990000|2022-06-08 18:29:50|12609.7|12608.7|12606.4|12605.4|12610.7|12609.7|12606|12605|136
1654713000000|2022-06-08 18:30:00|12606.2|12605.2|12612.1|12611.1|12612.7|12611.7|12602.2|12601.2|295
1654713010000|2022-06-08 18:30:10|12612|12611|12607.7|12606.7|12612.6|12611.6|12607.4|12606.4|154
1654713020000|2022-06-08 18:30:20|12607.6|12606.6|12606|12605|12609|12608|12605.2|12604.2|142
1654713030000|2022-06-08 18:30:30|12606.4|12605.4|12613.2|12612.2|12613.2|12612.2|12606|12605|125
1654713040000|2022-06-08 18:30:40|12613.1|12612.1|12614.7|12613.7|12614.9|12613.9|12612.4|12611.4|135
1654713050000|2022-06-08 18:30:50|12614.6|12613.6|12618|12617|12619.1|12618.1|12613.9|12612.9|206
1654713060000|2022-06-08 18:31:00|12618.4|12617.4|12615.2|12614.2|12619.5|12618.5|12615.2|12614.2|131
1654713070000|2022-06-08 18:31:10|12615|12614|12618.4|12617.4|12618.6|12617.6|12612.5|12611.5|247
1654713080000|2022-06-08 18:31:20|12619.1|12618.1|12618.4|12617.4|12620.2|12619.2|12616.6|12615.6|160
1654713090000|2022-06-08 18:31:30|12618.2|12617.2|12619.1|12618.1|12619.2|12618.2|12615.9|12614.9|78
1654713100000|2022-06-08 18:31:40|12619|12618|12616.2|12615.2|12619.1|12618.1|12615.5|12614.5|84
1654713110000|2022-06-08 18:31:50|12616.6|12615.6|12614.4|12613.4|12616.9|12615.9|12612.7|12611.7|154
1654713120000|2022-06-08 18:32:00|12614.5|12613.5|12613.5|12612.5|12616|12615|12612.7|12611.7|83
1654713130000|2022-06-08 18:32:10|12613.4|12612.4|12612.7|12611.7|12613.9|12612.9|12611.5|12610.5|87
1654713140000|2022-06-08 18:32:20|12613|12612|12615|12614|12615.2|12614.2|12611.9|12610.9|81
1654713150000|2022-06-08 18:32:30|12614.5|12613.5|12611.9|12610.9|12616.9|12615.9|12611.9|12610.9|85
1654713160000|2022-06-08 18:32:40|12612.1|12611.1|12610.9|12609.9|12612.2|12611.2|12609|12608|132
1654713170000|2022-06-08 18:32:50|12610.7|12609.7|12606.6|12605.6|12611|12610|12606.2|12605.2|114
1654713180000|2022-06-08 18:33:00|12606.5|12605.5|12609.7|12608.7|12610.4|12609.4|12606.1|12605.1|162
1654713190000|2022-06-08 18:33:10|12609.9|12608.9|12607.7|12606.7|12611.7|12610.7|12607|12606|131
1654713200000|2022-06-08 18:33:20|12607.6|12606.6|12607.9|12606.9|12609.4|12608.4|12606.5|12605.5|96
1654713210000|2022-06-08 18:33:30|12608|12607|12607.6|12606.6|12610.1|12609.1|12607.4|12606.4|133
1654713220000|2022-06-08 18:33:40|12607.7|12606.7|12607.7|12606.7|12609.1|12608.1|12606.9|12605.9|64
1654713230000|2022-06-08 18:33:50|12607.6|12606.6|12607.5|12606.5|12608.4|12607.4|12606.9|12605.9|44
1654713240000|2022-06-08 18:34:00|12607.7|12606.7|12607.1|12606.1|12608.9|12607.9|12604.7|12603.7|116
1654713250000|2022-06-08 18:34:10|12606.2|12605.2|12603.9|12602.9|12608.2|12607.2|12603.5|12602.5|86
1654713260000|2022-06-08 18:34:20|12603.7|12602.7|12600.9|12599.9|12604.7|12603.7|12600.2|12599.2|203
1654713270000|2022-06-08 18:34:30|12600.7|12599.7|12598.7|12597.7|12602|12601|12597.7|12596.7|169
1654713280000|2022-06-08 18:34:40|12598.6|12597.6|12597.9|12596.9|12600.2|12599.2|12596.1|12595.1|140
1654713290000|2022-06-08 18:34:50|12598|12597|12598.5|12597.5|12600.6|12599.6|12597.9|12596.9|115
1654713300000|2022-06-08 18:35:00|12599.4|12598.4|12599.5|12598.5|12599.6|12598.6|12595|12594|194
1654713310000|2022-06-08 18:35:10|12599.7|12598.7|12600.9|12599.9|12602.5|12601.5|12599.7|12598.7|127
1654713320000|2022-06-08 18:35:20|12601|12600|12597|12596|12601|12600|12596.4|12595.4|101
1654713330000|2022-06-08 18:35:30|12596.9|12595.9|12594.7|12593.7|12597|12596|12594.5|12593.5|106
1654713340000|2022-06-08 18:35:40|12594.9|12593.9|12587.9|12586.9|12594.9|12593.9|12587.5|12586.5|422
1654713350000|2022-06-08 18:35:50|12588|12587|12588.4|12587.4|12590.2|12589.2|12587.7|12586.7|153
1654713360000|2022-06-08 18:36:00|12588|12587|12589.1|12588.1|12590|12589|12587.2|12586.2|262
1654713370000|2022-06-08 18:36:10|12589.2|12588.2|12589.6|12588.6|12591|12590|12589|12588|133
1654713380000|2022-06-08 18:36:20|12589.7|12588.7|12591.2|12590.2|12593.6|12592.6|12589.6|12588.6|186
1654713390000|2022-06-08 18:36:30|12591.4|12590.4|12592.7|12591.7|12594.6|12593.6|12591|12590|176
1654713400000|2022-06-08 18:36:40|12592.5|12591.5|12594.7|12593.7|12595.1|12594.1|12591.2|12590.2|149
1654713410000|2022-06-08 18:36:50|12594.9|12593.9|12594.7|12593.7|12595.5|12594.5|12593.2|12592.2|127
1654713420000|2022-06-08 18:37:00|12594.6|12593.6|12594.7|12593.7|12595.2|12594.2|12593.2|12592.2|115
1654713430000|2022-06-08 18:37:10|12594.9|12593.9|12594.7|12593.7|12595|12594|12592.7|12591.7|109
1654713440000|2022-06-08 18:37:20|12594.6|12593.6|12595|12594|12596.7|12595.7|12594.2|12593.2|164
1654713450000|2022-06-08 18:37:30|12594.5|12593.5|12601|12600|12601.5|12600.5|12594.5|12593.5|252
1654713460000|2022-06-08 18:37:40|12601.1|12600.1|12598.2|12597.2|12603.9|12602.9|12597|12596|307
1654713470000|2022-06-08 18:37:50|12598.4|12597.4|12599.6|12598.6|12599.7|12598.7|12596.7|12595.7|96
1654713480000|2022-06-08 18:38:00|12599.7|12598.7|12602.2|12601.2|12605|12604|12598.6|12597.6|459
1654713490000|2022-06-08 18:38:10|12602.1|12601.1|12602|12601|12602.9|12601.9|12600.1|12599.1|88
1654713500000|2022-06-08 18:38:20|12601.9|12600.9|12604.6|12603.6|12604.9|12603.9|12601.5|12600.5|85
1654713510000|2022-06-08 18:38:30|12604.1|12603.1|12603.7|12602.7|12606|12605|12601.9|12600.9|167
1654713520000|2022-06-08 18:38:40|12603.2|12602.2|12604.1|12603.1|12604.7|12603.7|12603.1|12602.1|41
1654713530000|2022-06-08 18:38:50|12604|12603|12605.5|12604.5|12607.2|12606.2|12603|12602|125
1654713540000|2022-06-08 18:39:00|12605.2|12604.2|12603.2|12602.2|12605.4|12604.4|12603.2|12602.2|80
1654713550000|2022-06-08 18:39:10|12603.4|12602.4|12599.5|12598.5|12603.5|12602.5|12598.9|12597.9|100
1654713560000|2022-06-08 18:39:20|12599.2|12598.2|12597.5|12596.5|12599.5|12598.5|12597.4|12596.4|152
1654713570000|2022-06-08 18:39:30|12597.6|12596.6|12596.7|12595.7|12597.7|12596.7|12595.6|12594.6|92
1654713580000|2022-06-08 18:39:40|12596.9|12595.9|12601|12600|12601|12600|12596.4|12595.4|90
1654713590000|2022-06-08 18:39:50|12600.7|12599.7|12600.7|12599.7|12601.4|12600.4|12599.7|12598.7|106
1654713600000|2022-06-08 18:40:00|12600.6|12599.6|12603.9|12602.9|12604.7|12603.7|12600.6|12599.6|192
1654713610000|2022-06-08 18:40:10|12603.7|12602.7|12603.5|12602.5|12604.5|12603.5|12601.5|12600.5|68
1654713620000|2022-06-08 18:40:20|12603.6|12602.6|12605.5|12604.5|12605.7|12604.7|12603.6|12602.6|100
1654713630000|2022-06-08 18:40:30|12605.1|12604.1|12606.4|12605.4|12607.2|12606.2|12604.5|12603.5|128
1654713640000|2022-06-08 18:40:40|12606.2|12605.2|12604.2|12603.2|12607.7|12606.7|12604.2|12603.2|109
1654713650000|2022-06-08 18:40:50|12604.5|12603.5|12606|12605|12607|12606|12604.2|12603.2|43
1654713660000|2022-06-08 18:41:00|12606.2|12605.2|12606.5|12605.5|12607|12606|12604.2|12603.2|80
1654713670000|2022-06-08 18:41:10|12606.6|12605.6|12605.9|12604.9|12606.7|12605.7|12604.4|12603.4|66
1654713680000|2022-06-08 18:41:20|12606|12605|12607.2|12606.2|12607.5|12606.5|12605.5|12604.5|82
1654713690000|2022-06-08 18:41:30|12607.1|12606.1|12609.1|12608.1|12609.5|12608.5|12606|12605|262
1654713700000|2022-06-08 18:41:40|12609.5|12608.5|12609.2|12608.2|12609.9|12608.9|12608.5|12607.5|100
1654713710000|2022-06-08 18:41:50|12608.1|12607.1|12610.7|12609.7|12611.7|12610.7|12608|12607|118
1654713720000|2022-06-08 18:42:00|12611|12610|12611.5|12610.5|12612.9|12611.9|12609.9|12608.9|162
1654713730000|2022-06-08 18:42:10|12611.6|12610.6|12611.7|12610.7|12613.1|12612.1|12610.5|12609.5|109
1654713740000|2022-06-08 18:42:20|12611.6|12610.6|12615.4|12614.4|12615.5|12614.5|12611|12610|172
1654713750000|2022-06-08 18:42:30|12615.5|12614.5|12615.7|12614.7|12617.2|12616.2|12614.7|12613.7|313
1654713760000|2022-06-08 18:42:40|12615.6|12614.6|12612.7|12611.7|12615.6|12614.6|12609.6|12608.6|272
1654713770000|2022-06-08 18:42:50|12612.9|12611.9|12616.2|12615.2|12616.2|12615.2|12612.2|12611.2|100
1654713780000|2022-06-08 18:43:00|12617.2|12616.2|12616|12615|12617.4|12616.4|12614.4|12613.4|186
1654713790000|2022-06-08 18:43:10|12616.1|12615.1|12620.7|12619.7|12621|12620|12615.9|12614.9|204
1654713800000|2022-06-08 18:43:20|12621|12620|12626.7|12625.7|12627.2|12626.2|12619.5|12618.5|570
1654713810000|2022-06-08 18:43:30|12626.5|12625.5|12622.5|12621.5|12627.9|12626.9|12622.5|12621.5|273
1654713820000|2022-06-08 18:43:40|12622.6|12621.6|12627.7|12626.7|12628.5|12627.5|12622.6|12621.6|236
1654713830000|2022-06-08 18:43:50|12627.6|12626.6|12626.5|12625.5|12627.9|12626.9|12626|12625|193
1654713840000|2022-06-08 18:44:00|12626.1|12625.1|12622.5|12621.5|12629.5|12628.5|12621.6|12620.6|265
1654713850000|2022-06-08 18:44:10|12622.7|12621.7|12620.5|12619.5|12623.1|12622.1|12618.2|12617.2|238
1654713860000|2022-06-08 18:44:20|12619.7|12618.7|12618.9|12617.9|12620.1|12619.1|12618.7|12617.7|71
1654713870000|2022-06-08 18:44:30|12619|12618|12620|12619|12621.7|12620.7|12619|12618|128
1654713880000|2022-06-08 18:44:40|12619.9|12618.9|12620.9|12619.9|12623.7|12622.7|12619.9|12618.9|86
1654713890000|2022-06-08 18:44:50|12620.7|12619.7|12623|12622|12626.5|12625.5|12620.7|12619.7|79
1654713900000|2022-06-08 18:45:00|12623.1|12622.1|12624.7|12623.7|12625.5|12624.5|12621.6|12620.6|113
1654713910000|2022-06-08 18:45:10|12624.5|12623.5|12629.5|12628.5|12630.9|12629.9|12623.5|12622.5|271
1654713920000|2022-06-08 18:45:20|12629.7|12628.7|12634.5|12633.5|12636|12635|12629.7|12628.7|458
1654713930000|2022-06-08 18:45:30|12634.6|12633.6|12629.7|12628.7|12635|12634|12628.9|12627.9|217
1654713940000|2022-06-08 18:45:40|12629.6|12628.6|12629.7|12628.7|12631.4|12630.4|12629|12628|174
1654713950000|2022-06-08 18:45:50|12629.6|12628.6|12631.4|12630.4|12632|12631|12629.2|12628.2|93
1654713960000|2022-06-08 18:46:00|12631.5|12630.5|12629.2|12628.2|12631.5|12630.5|12627.7|12626.7|164
1654713970000|2022-06-08 18:46:10|12629.4|12628.4|12629|12628|12629.7|12628.7|12627.7|12626.7|103
1654713980000|2022-06-08 18:46:20|12628.6|12627.6|12627.5|12626.5|12629.5|12628.5|12627.2|12626.2|104
1654713990000|2022-06-08 18:46:30|12627.4|12626.4|12626.9|12625.9|12629|12628|12625.9|12624.9|168
1654714000000|2022-06-08 18:46:40|12626.7|12625.7|12626.5|12625.5|12627.2|12626.2|12625.7|12624.7|46
1654714010000|2022-06-08 18:46:50|12626.6|12625.6|12627.7|12626.7|12628.5|12627.5|12626.6|12625.6|36
1654714020000|2022-06-08 18:47:00|12625.9|12624.9|12622|12621|12626.2|12625.2|12621|12620|173
1654714030000|2022-06-08 18:47:10|12621.7|12620.7|12623|12622|12624.2|12623.2|12619.6|12618.6|209
1654714040000|2022-06-08 18:47:20|12623.4|12622.4|12627.1|12626.1|12627.1|12626.1|12623|12622|110
1654714050000|2022-06-08 18:47:30|12627.5|12626.5|12626.2|12625.2|12627.5|12626.5|12626|12625|81
1654714060000|2022-06-08 18:47:40|12626.6|12625.6|12629.7|12628.7|12631|12630|12626.5|12625.5|166
1654714070000|2022-06-08 18:47:50|12629.2|12628.2|12629|12628|12632.1|12631.1|12627.7|12626.7|128
1654714080000|2022-06-08 18:48:00|12628.9|12627.9|12629.5|12628.5|12629.5|12628.5|12626.2|12625.2|130
1654714090000|2022-06-08 18:48:10|12629.9|12628.9|12629.2|12628.2|12630.7|12629.7|12628.6|12627.6|69
1654714100000|2022-06-08 18:48:20|12629.6|12628.6|12627.1|12626.1|12629.6|12628.6|12627|12626|50
1654714110000|2022-06-08 18:48:30|12627.2|12626.2|12624.7|12623.7|12627.7|12626.7|12624.7|12623.7|111
1654714120000|2022-06-08 18:48:40|12625|12624|12622.7|12621.7|12625.7|12624.7|12621.5|12620.5|169
1654714130000|2022-06-08 18:48:50|12621.9|12620.9|12622.2|12621.2|12624|12623|12621.7|12620.7|146
1654714140000|2022-06-08 18:49:00|12622|12621|12620.7|12619.7|12622.9|12621.9|12620.2|12619.2|106
1654714150000|2022-06-08 18:49:10|12620.9|12619.9|12620.9|12619.9|12621.4|12620.4|12618|12617|167
1654714160000|2022-06-08 18:49:20|12620.7|12619.7|12625.5|12624.5|12626.2|12625.2|12620.7|12619.7|251
1654714170000|2022-06-08 18:49:30|12625.7|12624.7|12626|12625|12626.7|12625.7|12623.7|12622.7|117
1654714180000|2022-06-08 18:49:40|12626.1|12625.1|12626|12625|12628.4|12627.4|12625.7|12624.7|125
1654714190000|2022-06-08 18:49:50|12625.9|12624.9|12625.5|12624.5|12627.7|12626.7|12625.2|12624.2|55
1654714200000|2022-06-08 18:50:00|12625.7|12624.7|12625.5|12624.5|12626.4|12625.4|12622.7|12621.7|169
1654714210000|2022-06-08 18:50:10|12628.7|12627.7|12619|12618|12629.5|12628.5|12615.6|12614.6|699
1654714220000|2022-06-08 18:50:20|12618.7|12617.7|12623.2|12622.2|12624.6|12623.6|12618.4|12617.4|170
1654714230000|2022-06-08 18:50:30|12623.1|12622.1|12621.5|12620.5|12623.2|12622.2|12620.1|12619.1|176
1654714240000|2022-06-08 18:50:40|12621.6|12620.6|12620.7|12619.7|12624.1|12623.1|12620.2|12619.2|99
1654714250000|2022-06-08 18:50:50|12620.6|12619.6|12619.2|12618.2|12621.2|12620.2|12618.1|12617.1|106
1654714260000|2022-06-08 18:51:00|12619.5|12618.5|12617.6|12616.6|12619.7|12618.7|12616|12615|130
1654714270000|2022-06-08 18:51:10|12617.5|12616.5|12619.7|12618.7|12620.7|12619.7|12617.2|12616.2|83
1654714280000|2022-06-08 18:51:20|12619.9|12618.9|12619.1|12618.1|12621.7|12620.7|12618.2|12617.2|110
1654714290000|2022-06-08 18:51:30|12619.2|12618.2|12619.4|12618.4|12620.2|12619.2|12617.7|12616.7|98
1654714300000|2022-06-08 18:51:40|12619.5|12618.5|12616.6|12615.6|12619.5|12618.5|12615.4|12614.4|101
1654714310000|2022-06-08 18:51:50|12616.7|12615.7|12616.1|12615.1|12617.5|12616.5|12614.7|12613.7|136
1654714320000|2022-06-08 18:52:00|12616.2|12615.2|12619.2|12618.2|12619.2|12618.2|12615.9|12614.9|126
1654714330000|2022-06-08 18:52:10|12619|12618|12618.9|12617.9|12620.7|12619.7|12618.6|12617.6|90
1654714340000|2022-06-08 18:52:20|12618.7|12617.7|12617.6|12616.6|12618.7|12617.7|12616.2|12615.2|75
1654714350000|2022-06-08 18:52:30|12617.7|12616.7|12617.7|12616.7|12619.4|12618.4|12617.2|12616.2|93
1654714360000|2022-06-08 18:52:40|12618.2|12617.2|12620.5|12619.5|12621.2|12620.2|12617.4|12616.4|85
1654714370000|2022-06-08 18:52:50|12620.4|12619.4|12620.5|12619.5|12621.2|12620.2|12617.9|12616.9|81
1654714380000|2022-06-08 18:53:00|12620.4|12619.4|12620.2|12619.2|12621|12620|12618.5|12617.5|71
1654714390000|2022-06-08 18:53:10|12620.4|12619.4|12622.9|12621.9|12623.5|12622.5|12620|12619|114
1654714400000|2022-06-08 18:53:20|12622.7|12621.7|12621.6|12620.6|12623.6|12622.6|12621.4|12620.4|162
1654714410000|2022-06-08 18:53:30|12621.7|12620.7|12623.6|12622.6|12624|12623|12621.5|12620.5|161
1654714420000|2022-06-08 18:53:40|12623.5|12622.5|12625.2|12624.2|12625.5|12624.5|12622.7|12621.7|144
1654714430000|2022-06-08 18:53:50|12625.5|12624.5|12620.7|12619.7|12625.5|12624.5|12620|12619|126
1654714440000|2022-06-08 18:54:00|12621|12620|12622|12621|12622.2|12621.2|12619.7|12618.7|121
1654714450000|2022-06-08 18:54:10|12621.9|12620.9|12623.6|12622.6|12624.5|12623.5|12621.6|12620.6|76
1654714460000|2022-06-08 18:54:20|12624|12623|12616.6|12615.6|12624|12623|12616.6|12615.6|77
1654714470000|2022-06-08 18:54:30|12616.7|12615.7|12619|12618|12619.5|12618.5|12616.7|12615.7|101
1654714480000|2022-06-08 18:54:40|12619.1|12618.1|12616.6|12615.6|12619.2|12618.2|12615.5|12614.5|98
1654714490000|2022-06-08 18:54:50|12616.5|12615.5|12614.1|12613.1|12616.5|12615.5|12612.5|12611.5|141
1654714500000|2022-06-08 18:55:00|12613.7|12612.7|12611.1|12610.1|12614.6|12613.6|12610.7|12609.7|140
1654714510000|2022-06-08 18:55:10|12611|12610|12613|12612|12614.2|12613.2|12609.2|12608.2|211
1654714520000|2022-06-08 18:55:20|12613.4|12612.4|12616.7|12615.7|12617.2|12616.2|12613.4|12612.4|90
1654714530000|2022-06-08 18:55:30|12617.7|12616.7|12617.9|12616.9|12619.1|12618.1|12616.2|12615.2|125
1654714540000|2022-06-08 18:55:40|12617.7|12616.7|12619.7|12618.7|12621.1|12620.1|12617.7|12616.7|96
1654714550000|2022-06-08 18:55:50|12619.6|12618.6|12617.2|12616.2|12619.7|12618.7|12616.7|12615.7|188
1654714560000|2022-06-08 18:56:00|12617.1|12616.1|12614.4|12613.4|12618.6|12617.6|12614.2|12613.2|109
1654714570000|2022-06-08 18:56:10|12614.2|12613.2|12612.5|12611.5|12614.2|12613.2|12612.4|12611.4|86
1654714580000|2022-06-08 18:56:20|12612.6|12611.6|12615.1|12614.1|12615.7|12614.7|12612.2|12611.2|63
1654714590000|2022-06-08 18:56:30|12615|12614|12614.6|12613.6|12616.2|12615.2|12612.6|12611.6|108
1654714600000|2022-06-08 18:56:40|12614.5|12613.5|12614|12613|12615.7|12614.7|12612.5|12611.5|128
1654714610000|2022-06-08 18:56:50|12613.9|12612.9|12612.2|12611.2|12614.6|12613.6|12611.5|12610.5|63
1654714620000|2022-06-08 18:57:00|12612.5|12611.5|12610.7|12609.7|12613.2|12612.2|12610.6|12609.6|65
1654714630000|2022-06-08 18:57:10|12610.9|12609.9|12609.7|12608.7|12611.2|12610.2|12608.6|12607.6|241
1654714640000|2022-06-08 18:57:20|12609.9|12608.9|12611.9|12610.9|12613.7|12612.7|12609.2|12608.2|113
1654714650000|2022-06-08 18:57:30|12612|12611|12615.2|12614.2|12615.7|12614.7|12611.9|12610.9|81
1654714660000|2022-06-08 18:57:40|12615.1|12614.1|12615|12614|12616.2|12615.2|12613.2|12612.2|128
1654714670000|2022-06-08 18:57:50|12615.1|12614.1|12613|12612|12615.5|12614.5|12612.7|12611.7|39
1654714680000|2022-06-08 18:58:00|12613.9|12612.9|12610.9|12609.9|12614|12613|12610.5|12609.5|123
1654714690000|2022-06-08 18:58:10|12610.7|12609.7|12608.7|12607.7|12610.7|12609.7|12608|12607|127
1654714700000|2022-06-08 18:58:20|12608.9|12607.9|12609.7|12608.7|12611.7|12610.7|12608.7|12607.7|54
1654714710000|2022-06-08 18:58:30|12609.6|12608.6|12612.5|12611.5|12612.9|12611.9|12609.6|12608.6|61
1654714720000|2022-06-08 18:58:40|12612.6|12611.6|12614|12613|12614.7|12613.7|12612.5|12611.5|107
1654714730000|2022-06-08 18:58:50|12614.1|12613.1|12618.2|12617.2|12618.4|12617.4|12613.1|12612.1|101
1654714740000|2022-06-08 18:59:00|12618.7|12617.7|12617.9|12616.9|12618.7|12617.7|12614.2|12613.2|123
1654714750000|2022-06-08 18:59:10|12617.7|12616.7|12615.9|12614.9|12618|12617|12615.2|12614.2|95
1654714760000|2022-06-08 18:59:20|12615.7|12614.7|12615|12614|12616.6|12615.6|12614.2|12613.2|32
1654714770000|2022-06-08 18:59:30|12615.7|12614.7|12619|12618|12619.7|12618.7|12615.2|12614.2|134
1654714780000|2022-06-08 18:59:40|12618.9|12617.9|12616.5|12615.5|12619.6|12618.6|12616|12615|64
1654714790000|2022-06-08 18:59:50|12616.6|12615.6|12615.7|12614.7|12616.7|12615.7|12615.4|12614.4|43
1654714800000|2022-06-08 19:00:00|12616.9|12615.9|12610.7|12609.7|12616.9|12615.9|12610.2|12609.2|174
1654714810000|2022-06-08 19:00:10|12611.1|12610.1|12610.6|12609.6|12613.6|12612.6|12610.1|12609.1|153
1654714820000|2022-06-08 19:00:20|12610.7|12609.7|12611.4|12610.4|12612.5|12611.5|12610.5|12609.5|69
1654714830000|2022-06-08 19:00:30|12611.2|12610.2|12603.9|12602.9|12612.2|12611.2|12602.5|12601.5|300
1654714840000|2022-06-08 19:00:40|12603.7|12602.7|12608.2|12607.2|12608.7|12607.7|12602.7|12601.7|203
1654714850000|2022-06-08 19:00:50|12608.4|12607.4|12605.6|12604.6|12609.6|12608.6|12604.7|12603.7|133
1654714860000|2022-06-08 19:01:00|12605.5|12604.5|12606.6|12605.6|12606.9|12605.9|12603.2|12602.2|113
1654714870000|2022-06-08 19:01:10|12606.5|12605.5|12605.2|12604.2|12606.7|12605.7|12603.9|12602.9|80
1654714880000|2022-06-08 19:01:20|12605.1|12604.1|12600.7|12599.7|12605.4|12604.4|12600.7|12599.7|118
1654714890000|2022-06-08 19:01:30|12601|12600|12598.2|12597.2|12601|12600|12597.6|12596.6|507
1654714900000|2022-06-08 19:01:40|12598.1|12597.1|12594.4|12593.4|12599.4|12598.4|12593.7|12592.7|231
1654714910000|2022-06-08 19:01:50|12593.7|12592.7|12600.2|12599.2|12600.7|12599.7|12593.7|12592.7|254
1654714920000|2022-06-08 19:02:00|12600.4|12599.4|12598.2|12597.2|12601.5|12600.5|12597.5|12596.5|214
1654714930000|2022-06-08 19:02:10|12598.6|12597.6|12601.7|12600.7|12603.9|12602.9|12597.5|12596.5|133
1654714940000|2022-06-08 19:02:20|12602.1|12601.1|12602|12601|12603.5|12602.5|12601.1|12600.1|54
1654714950000|2022-06-08 19:02:30|12602.1|12601.1|12604.5|12603.5|12605.5|12604.5|12602.1|12601.1|208
1654714960000|2022-06-08 19:02:40|12604.4|12603.4|12605.7|12604.7|12606.4|12605.4|12604.4|12603.4|116
1654714970000|2022-06-08 19:02:50|12606|12605|12606.5|12605.5|12607.2|12606.2|12605.6|12604.6|151
1654714980000|2022-06-08 19:03:00|12607|12606|12607.2|12606.2|12609.5|12608.5|12606.7|12605.7|164
1654714990000|2022-06-08 19:03:10|12607.6|12606.6|12603.5|12602.5|12610.6|12609.6|12602.9|12601.9|324
1654715000000|2022-06-08 19:03:20|12603.7|12602.7|12605.5|12604.5|12605.7|12604.7|12602.2|12601.2|92
1654715010000|2022-06-08 19:03:30|12605.6|12604.6|12606|12605|12608.1|12607.1|12604.6|12603.6|106
1654715020000|2022-06-08 19:03:40|12605.9|12604.9|12610.5|12609.5|12612.2|12611.2|12605.7|12604.7|206
1654715030000|2022-06-08 19:03:50|12610|12609|12611.2|12610.2|12612.4|12611.4|12609.1|12608.1|110
1654715040000|2022-06-08 19:04:00|12611.4|12610.4|12605.9|12604.9|12613.7|12612.7|12605.6|12604.6|155
1654715050000|2022-06-08 19:04:10|12605.5|12604.5|12605.9|12604.9|12607.5|12606.5|12604.2|12603.2|143
1654715060000|2022-06-08 19:04:20|12605.7|12604.7|12603.7|12602.7|12607.4|12606.4|12603.2|12602.2|90
1654715070000|2022-06-08 19:04:30|12603.9|12602.9|12603.7|12602.7|12604.1|12603.1|12602.7|12601.7|121
1654715080000|2022-06-08 19:04:40|12603.2|12602.2|12604.7|12603.7|12604.7|12603.7|12602.7|12601.7|71
1654715090000|2022-06-08 19:04:50|12604.6|12603.6|12603.1|12602.1|12604.7|12603.7|12601.6|12600.6|96
1654715100000|2022-06-08 19:05:00|12602.2|12601.2|12601.2|12600.2|12602.9|12601.9|12601|12600|110
1654715110000|2022-06-08 19:05:10|12601.5|12600.5|12606.7|12605.7|12607|12606|12600.6|12599.6|186
1654715120000|2022-06-08 19:05:20|12606.9|12605.9|12603.9|12602.9|12608.5|12607.5|12603.7|12602.7|95
1654715130000|2022-06-08 19:05:30|12604|12603|12602.5|12601.5|12604.2|12603.2|12601|12600|137
1654715140000|2022-06-08 19:05:40|12602.4|12601.4|12602.4|12601.4|12604.2|12603.2|12601.7|12600.7|39
1654715150000|2022-06-08 19:05:50|12602.2|12601.2|12603.9|12602.9|12605.5|12604.5|12602.2|12601.2|65
1654715160000|2022-06-08 19:06:00|12604|12603|12598.7|12597.7|12604|12603|12598.1|12597.1|128
1654715170000|2022-06-08 19:06:10|12598.6|12597.6|12595.5|12594.5|12598.6|12597.6|12595|12594|166
1654715180000|2022-06-08 19:06:20|12595.6|12594.6|12596.2|12595.2|12598.5|12597.5|12595.6|12594.6|176
1654715190000|2022-06-08 19:06:30|12596.1|12595.1|12593.2|12592.2|12596.2|12595.2|12592.7|12591.7|127
1654715200000|2022-06-08 19:06:40|12593|12592|12590.5|12589.5|12594.4|12593.4|12590.2|12589.2|177
1654715210000|2022-06-08 19:06:50|12590.2|12589.2|12589.9|12588.9|12591.7|12590.7|12589.1|12588.1|311
1654715220000|2022-06-08 19:07:00|12590|12589|12591.2|12590.2|12593.6|12592.6|12589.4|12588.4|178
1654715230000|2022-06-08 19:07:10|12590.1|12589.1|12590.5|12589.5|12590.6|12589.6|12589.4|12588.4|84
1654715240000|2022-06-08 19:07:20|12590.6|12589.6|12585.7|12584.7|12590.9|12589.9|12584.7|12583.7|320
1654715250000|2022-06-08 19:07:30|12585.6|12584.6|12581.1|12580.1|12586.4|12585.4|12579.7|12578.7|493
1654715260000|2022-06-08 19:07:40|12581.2|12580.2|12589.7|12588.7|12590|12589|12579.7|12578.7|430
1654715270000|2022-06-08 19:07:50|12590.2|12589.2|12592.9|12591.9|12594.7|12593.7|12589|12588|385
1654715280000|2022-06-08 19:08:00|12592.6|12591.6|12594.1|12593.1|12594.7|12593.7|12589.7|12588.7|399
1654715290000|2022-06-08 19:08:10|12594|12593|12597.5|12596.5|12598.5|12597.5|12592.6|12591.6|562
1654715300000|2022-06-08 19:08:20|12597.2|12596.2|12599.1|12598.1|12600.7|12599.7|12595.7|12594.7|264
1654715310000|2022-06-08 19:08:30|12599|12598|12600.7|12599.7|12603.9|12602.9|12597|12596|277
1654715320000|2022-06-08 19:08:40|12601|12600|12600|12599|12601.4|12600.4|12599|12598|124
1654715330000|2022-06-08 19:08:50|12600.1|12599.1|12592.9|12591.9|12600.9|12599.9|12592.7|12591.7|198
1654715340000|2022-06-08 19:09:00|12593|12592|12593|12592|12593.4|12592.4|12591.1|12590.1|166
1654715350000|2022-06-08 19:09:10|12593.2|12592.2|12596.5|12595.5|12596.7|12595.7|12592.1|12591.1|144
1654715360000|2022-06-08 19:09:20|12596.7|12595.7|12597.7|12596.7|12600.1|12599.1|12596.5|12595.5|168
1654715370000|2022-06-08 19:09:30|12597.6|12596.6|12597.2|12596.2|12598|12597|12596|12595|48
1654715380000|2022-06-08 19:09:40|12597.1|12596.1|12602.2|12601.2|12603|12602|12597.1|12596.1|182
1654715390000|2022-06-08 19:09:50|12602|12601|12597.2|12596.2|12602.4|12601.4|12597|12596|99
1654715400000|2022-06-08 19:10:00|12596.5|12595.5|12595.4|12594.4|12597|12596|12594|12593|118
1654715410000|2022-06-08 19:10:10|12595.6|12594.6|12594.2|12593.2|12596.4|12595.4|12593.2|12592.2|117
1654715420000|2022-06-08 19:10:20|12594.4|12593.4|12598.1|12597.1|12598.4|12597.4|12593.2|12592.2|164
1654715430000|2022-06-08 19:10:30|12598.2|12597.2|12601.1|12600.1|12601.6|12600.6|12598.2|12597.2|134
1654715440000|2022-06-08 19:10:40|12601.2|12600.2|12600.2|12599.2|12604|12603|12598.9|12597.9|184
1654715450000|2022-06-08 19:10:50|12599.1|12598.1|12602.5|12601.5|12603.4|12602.4|12599|12598|127
1654715460000|2022-06-08 19:11:00|12602.4|12601.4|12605|12604|12605.7|12604.7|12602.1|12601.1|146
1654715470000|2022-06-08 19:11:10|12604.6|12603.6|12605.2|12604.2|12607.1|12606.1|12602.2|12601.2|221
1654715480000|2022-06-08 19:11:20|12604.1|12603.1|12606.7|12605.7|12607.1|12606.1|12604.1|12603.1|97
1654715490000|2022-06-08 19:11:30|12606.9|12605.9|12604.7|12603.7|12607.4|12606.4|12603.9|12602.9|151
1654715500000|2022-06-08 19:11:40|12604.4|12603.4|12606.9|12605.9|12608.4|12607.4|12604.4|12603.4|124
1654715510000|2022-06-08 19:11:50|12606.7|12605.7|12608.7|12607.7|12610.7|12609.7|12603.2|12602.2|263
1654715520000|2022-06-08 19:12:00|12609.2|12608.2|12614.4|12613.4|12614.5|12613.5|12607.6|12606.6|211
1654715530000|2022-06-08 19:12:10|12614.2|12613.2|12619.2|12618.2|12619.4|12618.4|12613.2|12612.2|560
1654715540000|2022-06-08 19:12:20|12619.5|12618.5|12619.2|12618.2|12620|12619|12617.4|12616.4|265
1654715550000|2022-06-08 19:12:30|12619.5|12618.5|12616.2|12615.2|12622.5|12621.5|12616|12615|213
1654715560000|2022-06-08 19:12:40|12616.5|12615.5|12613.7|12612.7|12616.7|12615.7|12613.6|12612.6|118
1654715570000|2022-06-08 19:12:50|12613.5|12612.5|12615.7|12614.7|12616.4|12615.4|12613.5|12612.5|48
1654715580000|2022-06-08 19:13:00|12616.1|12615.1|12617.5|12616.5|12618.4|12617.4|12615.7|12614.7|160
1654715590000|2022-06-08 19:13:10|12616.9|12615.9|12621.1|12620.1|12621.1|12620.1|12616.5|12615.5|90
1654715600000|2022-06-08 19:13:20|12621.6|12620.6|12623.9|12622.9|12624|12623|12620.6|12619.6|156
1654715610000|2022-06-08 19:13:30|12624.6|12623.6|12621.7|12620.7|12624.7|12623.7|12621.2|12620.2|197
1654715620000|2022-06-08 19:13:40|12621.5|12620.5|12617.9|12616.9|12622.5|12621.5|12617.6|12616.6|145
1654715630000|2022-06-08 19:13:50|12618.6|12617.6|12616.4|12615.4|12618.7|12617.7|12616.2|12615.2|113
1654715640000|2022-06-08 19:14:00|12616.2|12615.2|12615.7|12614.7|12617|12616|12615|12614|112
1654715650000|2022-06-08 19:14:10|12615.4|12614.4|12613|12612|12615.5|12614.5|12612.2|12611.2|114
1654715660000|2022-06-08 19:14:20|12613.1|12612.1|12612|12611|12614.2|12613.2|12612|12611|74
1654715670000|2022-06-08 19:14:30|12611.6|12610.6|12611.5|12610.5|12612.6|12611.6|12611.4|12610.4|73
1654715680000|2022-06-08 19:14:40|12611.6|12610.6|12614.4|12613.4|12614.4|12613.4|12609.9|12608.9|156
1654715690000|2022-06-08 19:14:50|12614.2|12613.2|12619.1|12618.1|12619.6|12618.6|12614.2|12613.2|196
1654715700000|2022-06-08 19:15:00|12619.2|12618.2|12618.4|12617.4|12620.1|12619.1|12615.9|12614.9|190
1654715710000|2022-06-08 19:15:10|12618.2|12617.2|12619.9|12618.9|12621|12620|12616.9|12615.9|116
1654715720000|2022-06-08 19:15:20|12620.1|12619.1|12616.4|12615.4|12620.5|12619.5|12616.4|12615.4|104
1654715730000|2022-06-08 19:15:30|12615.5|12614.5|12615.4|12614.4|12616.9|12615.9|12614.4|12613.4|97
1654715740000|2022-06-08 19:15:40|12615.6|12614.6|12625.5|12624.5|12626|12625|12615.2|12614.2|296
1654715750000|2022-06-08 19:15:50|12625.7|12624.7|12621.1|12620.1|12627.9|12626.9|12620.9|12619.9|288
1654715760000|2022-06-08 19:16:00|12621.2|12620.2|12623.2|12622.2|12624|12623|12618.7|12617.7|156
1654715770000|2022-06-08 19:16:10|12622.6|12621.6|12622.1|12621.1|12623.6|12622.6|12621.5|12620.5|121
1654715780000|2022-06-08 19:16:20|12622.2|12621.2|12622.4|12621.4|12623.2|12622.2|12622|12621|55
1654715790000|2022-06-08 19:16:30|12622.1|12621.1|12621.2|12620.2|12623.4|12622.4|12620|12619|56
1654715800000|2022-06-08 19:16:40|12621.1|12620.1|12618|12617|12621.2|12620.2|12617.5|12616.5|120
1654715810000|2022-06-08 19:16:50|12618.1|12617.1|12619.2|12618.2|12619.7|12618.7|12617.5|12616.5|61
1654715820000|2022-06-08 19:17:00|12619.1|12618.1|12615.9|12614.9|12619.1|12618.1|12614.1|12613.1|108
1654715830000|2022-06-08 19:17:10|12615.7|12614.7|12613.6|12612.6|12616.2|12615.2|12613.4|12612.4|99
1654715840000|2022-06-08 19:17:20|12613.5|12612.5|12616.5|12615.5|12616.6|12615.6|12611.5|12610.5|129
1654715850000|2022-06-08 19:17:30|12616.4|12615.4|12617.4|12616.4|12619.6|12618.6|12616.1|12615.1|158
1654715860000|2022-06-08 19:17:40|12617.2|12616.2|12616|12615|12617.2|12616.2|12614.5|12613.5|46
1654715870000|2022-06-08 19:17:50|12616.7|12615.7|12617.2|12616.2|12617.2|12616.2|12615.1|12614.1|41
1654715880000|2022-06-08 19:18:00|12617.1|12616.1|12611.5|12610.5|12617.4|12616.4|12610.7|12609.7|85
1654715890000|2022-06-08 19:18:10|12611.6|12610.6|12611.2|12610.2|12611.7|12610.7|12609|12608|163
1654715900000|2022-06-08 19:18:20|12611.1|12610.1|12611.2|12610.2|12611.2|12610.2|12608.9|12607.9|93
1654715910000|2022-06-08 19:18:30|12611|12610|12610|12609|12611.4|12610.4|12608|12607|175
1654715920000|2022-06-08 19:18:40|12609.9|12608.9|12611.2|12610.2|12612|12611|12609|12608|58
1654715930000|2022-06-08 19:18:50|12611.4|12610.4|12614|12613|12616|12615|12610|12609|159
1654715940000|2022-06-08 19:19:00|12614.1|12613.1|12615.7|12614.7|12618.1|12617.1|12613.7|12612.7|100
1654715950000|2022-06-08 19:19:10|12615.6|12614.6|12616|12615|12616.5|12615.5|12614.2|12613.2|27
1654715960000|2022-06-08 19:19:20|12615.9|12614.9|12614.4|12613.4|12619.2|12618.2|12614|12613|115
1654715970000|2022-06-08 19:19:30|12614.5|12613.5|12616.4|12615.4|12617.7|12616.7|12614.4|12613.4|114
1654715980000|2022-06-08 19:19:40|12617.4|12616.4|12615.7|12614.7|12617.6|12616.6|12615.7|12614.7|79
1654715990000|2022-06-08 19:19:50|12616|12615|12618.2|12617.2|12619.2|12618.2|12614.2|12613.2|89
1654716000000|2022-06-08 19:20:00|12616.7|12615.7|12616.6|12615.6|12618.7|12617.7|12613.7|12612.7|142
1654716010000|2022-06-08 19:20:10|12616.5|12615.5|12617.4|12616.4|12617.9|12616.9|12614.2|12613.2|70
1654716020000|2022-06-08 19:20:20|12617|12616|12619.2|12618.2|12619.2|12618.2|12615.5|12614.5|120
1654716030000|2022-06-08 19:20:30|12619|12618|12620.7|12619.7|12621.4|12620.4|12619|12618|211
1654716040000|2022-06-08 19:20:40|12620.9|12619.9|12621.2|12620.2|12621.2|12620.2|12619.4|12618.4|124
1654716050000|2022-06-08 19:20:50|12621.1|12620.1|12620.9|12619.9|12621.5|12620.5|12619.7|12618.7|152
1654716060000|2022-06-08 19:21:00|12620.7|12619.7|12624.4|12623.4|12624.4|12623.4|12620|12619|203
1654716070000|2022-06-08 19:21:10|12624.1|12623.1|12628.7|12627.7|12629.2|12628.2|12623.2|12622.2|288
1654716080000|2022-06-08 19:21:20|12628.9|12627.9|12626.2|12625.2|12630.7|12629.7|12626|12625|213
1654716090000|2022-06-08 19:21:30|12626.5|12625.5|12628.4|12627.4|12629.5|12628.5|12626.5|12625.5|157
1654716100000|2022-06-08 19:21:40|12628.5|12627.5|12624.7|12623.7|12628.7|12627.7|12623.4|12622.4|192
1654716110000|2022-06-08 19:21:50|12624.9|12623.9|12623.7|12622.7|12627|12626|12623.7|12622.7|166
1654716120000|2022-06-08 19:22:00|12623.9|12622.9|12624.6|12623.6|12625.7|12624.7|12623.7|12622.7|90
1654716130000|2022-06-08 19:22:10|12624.5|12623.5|12629|12628|12629.6|12628.6|12624|12623|100
1654716140000|2022-06-08 19:22:20|12629.2|12628.2|12630.4|12629.4|12631.7|12630.7|12626.5|12625.5|143
1654716150000|2022-06-08 19:22:30|12630.5|12629.5|12630.9|12629.9|12631|12630|12628.7|12627.7|75
1654716160000|2022-06-08 19:22:40|12630.7|12629.7|12632.5|12631.5|12632.7|12631.7|12628.6|12627.6|111
1654716170000|2022-06-08 19:22:50|12632.4|12631.4|12633.7|12632.7|12633.9|12632.9|12631.9|12630.9|125
1654716180000|2022-06-08 19:23:00|12634.7|12633.7|12633.7|12632.7|12635|12634|12630.7|12629.7|218
1654716190000|2022-06-08 19:23:10|12633.6|12632.6|12637.5|12636.5|12638|12637|12632.7|12631.7|255
1654716200000|2022-06-08 19:23:20|12637|12636|12638.2|12637.2|12639.9|12638.9|12637|12636|239
1654716210000|2022-06-08 19:23:30|12638.7|12637.7|12638.2|12637.2|12638.9|12637.9|12636.7|12635.7|147
1654716220000|2022-06-08 19:23:40|12638.7|12637.7|12640.5|12639.5|12640.9|12639.9|12637.4|12636.4|209
1654716230000|2022-06-08 19:23:50|12640.2|12639.2|12637.1|12636.1|12641.2|12640.2|12637.1|12636.1|198
1654716240000|2022-06-08 19:24:00|12637.2|12636.2|12635.4|12634.4|12637.5|12636.5|12633.5|12632.5|227
1654716250000|2022-06-08 19:24:10|12635.2|12634.2|12637.7|12636.7|12638.6|12637.6|12635|12634|159
1654716260000|2022-06-08 19:24:20|12637.9|12636.9|12639.9|12638.9|12641.2|12640.2|12637.5|12636.5|215
1654716270000|2022-06-08 19:24:30|12639.7|12638.7|12639.7|12638.7|12641.1|12640.1|12639.1|12638.1|85
1654716280000|2022-06-08 19:24:40|12639.9|12638.9|12639|12638|12640.7|12639.7|12637.6|12636.6|229
1654716290000|2022-06-08 19:24:50|12638.9|12637.9|12637.6|12636.6|12638.9|12637.9|12634.7|12633.7|157
1654716300000|2022-06-08 19:25:00|12637.7|12636.7|12639.5|12638.5|12640.4|12639.4|12637|12636|301
1654716310000|2022-06-08 19:25:10|12639.4|12638.4|12637.1|12636.1|12640.7|12639.7|12637.1|12636.1|112
1654716320000|2022-06-08 19:25:20|12635.7|12634.7|12637.1|12636.1|12637.5|12636.5|12635.5|12634.5|172
1654716330000|2022-06-08 19:25:30|12637.9|12636.9|12639.5|12638.5|12639.9|12638.9|12637.9|12636.9|136
1654716340000|2022-06-08 19:25:40|12639.7|12638.7|12639.1|12638.1|12640.1|12639.1|12638|12637|175
1654716350000|2022-06-08 19:25:50|12639|12638|12638.2|12637.2|12639.2|12638.2|12638|12637|111
1654716360000|2022-06-08 19:26:00|12638|12637|12641|12640|12641.9|12640.9|12637.6|12636.6|233
1654716370000|2022-06-08 19:26:10|12641.5|12640.5|12641.2|12640.2|12641.7|12640.7|12640.5|12639.5|180
1654716380000|2022-06-08 19:26:20|12641.1|12640.1|12641.7|12640.7|12642.7|12641.7|12640.2|12639.2|95
1654716390000|2022-06-08 19:26:30|12641.9|12640.9|12644.6|12643.6|12645|12644|12641.6|12640.6|159
1654716400000|2022-06-08 19:26:40|12644.5|12643.5|12642|12641|12645.7|12644.7|12641.5|12640.5|260
1654716410000|2022-06-08 19:26:50|12641.7|12640.7|12638.4|12637.4|12643.4|12642.4|12637.5|12636.5|253
1654716420000|2022-06-08 19:27:00|12638.7|12637.7|12635.2|12634.2|12639.6|12638.6|12635|12634|331
1654716430000|2022-06-08 19:27:10|12635|12634|12634.2|12633.2|12636.5|12635.5|12632.7|12631.7|413
1654716440000|2022-06-08 19:27:20|12634.1|12633.1|12632.6|12631.6|12635|12634|12631.4|12630.4|326
1654716450000|2022-06-08 19:27:30|12632.5|12631.5|12636.7|12635.7|12637|12636|12632.2|12631.2|235
1654716460000|2022-06-08 19:27:40|12636.6|12635.6|12635.2|12634.2|12637.2|12636.2|12634|12633|166
1654716470000|2022-06-08 19:27:50|12635|12634|12636|12635|12636|12635|12633.1|12632.1|140
1654716480000|2022-06-08 19:28:00|12635.5|12634.5|12637.5|12636.5|12638.7|12637.7|12634.9|12633.9|198
1654716490000|2022-06-08 19:28:10|12636.2|12635.2|12635.2|12634.2|12637.2|12636.2|12635|12634|155
1654716500000|2022-06-08 19:28:20|12635.4|12634.4|12634.7|12633.7|12637.2|12636.2|12634.2|12633.2|125
1654716510000|2022-06-08 19:28:30|12634.9|12633.9|12637.7|12636.7|12638.1|12637.1|12634.7|12633.7|134
1654716520000|2022-06-08 19:28:40|12637.9|12636.9|12637.9|12636.9|12638.5|12637.5|12637.5|12636.5|78
1654716530000|2022-06-08 19:28:50|12638|12637|12634|12633|12639.1|12638.1|12633.6|12632.6|170
1654716540000|2022-06-08 19:29:00|12633.9|12632.9|12637.9|12636.9|12639.1|12638.1|12633.7|12632.7|196
1654716550000|2022-06-08 19:29:10|12637.5|12636.5|12636.1|12635.1|12638.5|12637.5|12636|12635|130
1654716560000|2022-06-08 19:29:20|12636.2|12635.2|12636.7|12635.7|12636.7|12635.7|12635.2|12634.2|78
1654716570000|2022-06-08 19:29:30|12636.6|12635.6|12636|12635|12637.5|12636.5|12635.7|12634.7|67
1654716580000|2022-06-08 19:29:40|12636.2|12635.2|12632.5|12631.5|12636.7|12635.7|12632.2|12631.2|110
1654716590000|2022-06-08 19:29:50|12632.2|12631.2|12634|12633|12634.2|12633.2|12632.2|12631.2|109
1654716600000|2022-06-08 19:30:00|12635.1|12634.1|12638|12637|12639.1|12638.1|12634.4|12633.4|305
1654716610000|2022-06-08 19:30:10|12638.9|12637.9|12638.4|12637.4|12641|12640|12637.5|12636.5|324
1654716620000|2022-06-08 19:30:20|12638.5|12637.5|12642.2|12641.2|12642.6|12641.6|12637.4|12636.4|287
1654716630000|2022-06-08 19:30:30|12642.5|12641.5|12641.7|12640.7|12644.4|12643.4|12641.5|12640.5|283
1654716640000|2022-06-08 19:30:40|12641.5|12640.5|12639.6|12638.6|12643.4|12642.4|12639.6|12638.6|209
1654716650000|2022-06-08 19:30:50|12640|12639|12637.6|12636.6|12640.9|12639.9|12637.6|12636.6|236
1654716660000|2022-06-08 19:31:00|12637.7|12636.7|12633|12632|12638.2|12637.2|12632.2|12631.2|351
1654716670000|2022-06-08 19:31:10|12632.9|12631.9|12631.5|12630.5|12633.7|12632.7|12628|12627|393
1654716680000|2022-06-08 19:31:20|12631.7|12630.7|12632|12631|12633.7|12632.7|12630.5|12629.5|177
1654716690000|2022-06-08 19:31:30|12632.1|12631.1|12633.5|12632.5|12635.4|12634.4|12632.1|12631.1|223
1654716700000|2022-06-08 19:31:40|12633.2|12632.2|12631.7|12630.7|12634.2|12633.2|12631.5|12630.5|109
1654716710000|2022-06-08 19:31:50|12631.9|12630.9|12632.2|12631.2|12632.4|12631.4|12629.7|12628.7|210
1654716720000|2022-06-08 19:32:00|12632.6|12631.6|12629.2|12628.2|12633.7|12632.7|12629|12628|208
1654716730000|2022-06-08 19:32:10|12629.4|12628.4|12633.7|12632.7|12634.2|12633.2|12627.5|12626.5|260
1654716740000|2022-06-08 19:32:20|12633.5|12632.5|12635.5|12634.5|12636.4|12635.4|12633.2|12632.2|145
1654716750000|2022-06-08 19:32:30|12635.6|12634.6|12641|12640|12641.5|12640.5|12634.1|12633.1|370
1654716760000|2022-06-08 19:32:40|12641.2|12640.2|12645.2|12644.2|12646.7|12645.7|12641|12640|741
1654716770000|2022-06-08 19:32:50|12645.5|12644.5|12650.7|12649.7|12650.7|12649.7|12645.2|12644.2|404
1654716780000|2022-06-08 19:33:00|12650.5|12649.5|12652.7|12651.7|12654.4|12653.4|12650.2|12649.2|617
1654716790000|2022-06-08 19:33:10|12653|12652|12652.5|12651.5|12655.7|12654.7|12651.2|12650.2|287
1654716800000|2022-06-08 19:33:20|12652.6|12651.6|12649.7|12648.7|12652.6|12651.6|12647.2|12646.2|243
1654716810000|2022-06-08 19:33:30|12649.6|12648.6|12645.4|12644.4|12649.9|12648.9|12645.4|12644.4|193
1654716820000|2022-06-08 19:33:40|12645.5|12644.5|12646|12645|12647.7|12646.7|12643.6|12642.6|460
1654716830000|2022-06-08 19:33:50|12645.9|12644.9|12650|12649|12652.4|12651.4|12645.5|12644.5|119
1654716840000|2022-06-08 19:34:00|12650.1|12649.1|12648.2|12647.2|12650.5|12649.5|12646.5|12645.5|132
1654716850000|2022-06-08 19:34:10|12648.9|12647.9|12650.4|12649.4|12650.5|12649.5|12647.7|12646.7|110
1654716860000|2022-06-08 19:34:20|12650.1|12649.1|12646.6|12645.6|12650.1|12649.1|12646.2|12645.2|89
1654716870000|2022-06-08 19:34:30|12646.7|12645.7|12645.5|12644.5|12647|12646|12644.7|12643.7|135
1654716880000|2022-06-08 19:34:40|12645.4|12644.4|12647|12646|12647.4|12646.4|12643.4|12642.4|185
1654716890000|2022-06-08 19:34:50|12646.9|12645.9|12647.4|12646.4|12648.2|12647.2|12646.7|12645.7|112
1654716900000|2022-06-08 19:35:00|12647.5|12646.5|12647|12646|12648.7|12647.7|12646|12645|237
1654716910000|2022-06-08 19:35:10|12647.1|12646.1|12649.1|12648.1|12649.5|12648.5|12646.6|12645.6|143
1654716920000|2022-06-08 19:35:20|12649.2|12648.2|12647.4|12646.4|12649.2|12648.2|12646.7|12645.7|120
1654716930000|2022-06-08 19:35:30|12647.5|12646.5|12650.5|12649.5|12651|12650|12647.1|12646.1|104
1654716940000|2022-06-08 19:35:40|12649|12648|12645.7|12644.7|12649.7|12648.7|12645.5|12644.5|154
1654716950000|2022-06-08 19:35:50|12646.1|12645.1|12645.7|12644.7|12647.2|12646.2|12645.6|12644.6|71
1654716960000|2022-06-08 19:36:00|12646|12645|12643.1|12642.1|12647|12646|12640.4|12639.4|399
1654716970000|2022-06-08 19:36:10|12643|12642|12648.7|12647.7|12649.5|12648.5|12643|12642|152
1654716980000|2022-06-08 19:36:20|12648.2|12647.2|12645.5|12644.5|12648.4|12647.4|12645|12644|96
1654716990000|2022-06-08 19:36:30|12645.6|12644.6|12644.6|12643.6|12646.7|12645.7|12644.2|12643.2|38
1654717000000|2022-06-08 19:36:40|12644.7|12643.7|12648.5|12647.5|12649.5|12648.5|12644.7|12643.7|145
1654717010000|2022-06-08 19:36:50|12648.4|12647.4|12649.5|12648.5|12649.6|12648.6|12647|12646|127
1654717020000|2022-06-08 19:37:00|12649.6|12648.6|12651|12650|12651.2|12650.2|12649|12648|153
1654717030000|2022-06-08 19:37:10|12651.1|12650.1|12644.1|12643.1|12651.1|12650.1|12643.5|12642.5|178
1654717040000|2022-06-08 19:37:20|12644.2|12643.2|12646.5|12645.5|12647|12646|12643.7|12642.7|89
1654717050000|2022-06-08 19:37:30|12646.6|12645.6|12645.2|12644.2|12647|12646|12645|12644|122
1654717060000|2022-06-08 19:37:40|12645.4|12644.4|12644.4|12643.4|12645.4|12644.4|12644|12643|123
1654717070000|2022-06-08 19:37:50|12644.5|12643.5|12646|12645|12646|12645|12643.2|12642.2|75
1654717080000|2022-06-08 19:38:00|12645.7|12644.7|12647.7|12646.7|12648.2|12647.2|12645.2|12644.2|117
1654717090000|2022-06-08 19:38:10|12647.5|12646.5|12647.7|12646.7|12648.2|12647.2|12646.4|12645.4|101
1654717100000|2022-06-08 19:38:20|12647.9|12646.9|12648|12647|12648.4|12647.4|12645|12644|99
1654717110000|2022-06-08 19:38:30|12648.2|12647.2|12644.5|12643.5|12648.2|12647.2|12643.9|12642.9|77
1654717120000|2022-06-08 19:38:40|12644.2|12643.2|12643.9|12642.9|12644.7|12643.7|12643.2|12642.2|49
1654717130000|2022-06-08 19:38:50|12644|12643|12642.6|12641.6|12644.5|12643.5|12641.7|12640.7|94
1654717140000|2022-06-08 19:39:00|12642.7|12641.7|12643.2|12642.2|12644.5|12643.5|12639.1|12638.1|420
1654717150000|2022-06-08 19:39:10|12643|12642|12642.9|12641.9|12646|12645|12642.2|12641.2|119
1654717160000|2022-06-08 19:39:20|12643|12642|12642.7|12641.7|12644.6|12643.6|12642.5|12641.5|117
1654717170000|2022-06-08 19:39:30|12643|12642|12641.5|12640.5|12643|12642|12640.4|12639.4|129
1654717180000|2022-06-08 19:39:40|12641.6|12640.6|12641.2|12640.2|12643.1|12642.1|12641|12640|79
1654717190000|2022-06-08 19:39:50|12641.4|12640.4|12642.1|12641.1|12643.5|12642.5|12641.4|12640.4|35
1654717200000|2022-06-08 19:40:00|12642|12641|12642.4|12641.4|12643.2|12642.2|12639.5|12638.5|103
1654717210000|2022-06-08 19:40:10|12642.2|12641.2|12640.7|12639.7|12642.9|12641.9|12639.9|12638.9|140
1654717220000|2022-06-08 19:40:20|12640.6|12639.6|12637.2|12636.2|12640.6|12639.6|12636.7|12635.7|112
1654717230000|2022-06-08 19:40:30|12637.6|12636.6|12633.2|12632.2|12637.7|12636.7|12632.2|12631.2|323
1654717240000|2022-06-08 19:40:40|12633.4|12632.4|12639|12638|12639|12638|12633.2|12632.2|112
1654717250000|2022-06-08 19:40:50|12639.1|12638.1|12640.4|12639.4|12641.4|12640.4|12637.2|12636.2|127
1654717260000|2022-06-08 19:41:00|12640.2|12639.2|12638.7|12637.7|12641|12640|12638|12637|75
1654717270000|2022-06-08 19:41:10|12638.5|12637.5|12637.1|12636.1|12638.7|12637.7|12636.2|12635.2|113
1654717280000|2022-06-08 19:41:20|12637|12636|12635.7|12634.7|12637.5|12636.5|12635.6|12634.6|102
1654717290000|2022-06-08 19:41:30|12636|12635|12632.2|12631.2|12636|12635|12631.9|12630.9|155
1654717300000|2022-06-08 19:41:40|12631.7|12630.7|12632.6|12631.6|12632.7|12631.7|12630.1|12629.1|209
1654717310000|2022-06-08 19:41:50|12632.7|12631.7|12631.2|12630.2|12633.7|12632.7|12630.6|12629.6|110
1654717320000|2022-06-08 19:42:00|12630.7|12629.7|12632.7|12631.7|12633.2|12632.2|12629.2|12628.2|117
1654717330000|2022-06-08 19:42:10|12633.2|12632.2|12631.5|12630.5|12633.5|12632.5|12629.7|12628.7|158
1654717340000|2022-06-08 19:42:20|12631.1|12630.1|12635.4|12634.4|12635.4|12634.4|12630.4|12629.4|130
1654717350000|2022-06-08 19:42:30|12635.2|12634.2|12632.9|12631.9|12635.7|12634.7|12632.6|12631.6|107
1654717360000|2022-06-08 19:42:40|12632.6|12631.6|12635.9|12634.9|12637|12636|12632.5|12631.5|131
1654717370000|2022-06-08 19:42:50|12636|12635|12637.7|12636.7|12638.2|12637.2|12635.6|12634.6|88
1654717380000|2022-06-08 19:43:00|12637.9|12636.9|12639.2|12638.2|12640|12639|12636.7|12635.7|145
1654717390000|2022-06-08 19:43:10|12639|12638|12637.7|12636.7|12640.5|12639.5|12637.7|12636.7|124
1654717400000|2022-06-08 19:43:20|12638|12637|12637|12636|12638|12637|12635.2|12634.2|127
1654717410000|2022-06-08 19:43:30|12636.9|12635.9|12636.5|12635.5|12638.4|12637.4|12636|12635|48
1654717420000|2022-06-08 19:43:40|12636.4|12635.4|12632.2|12631.2|12637.1|12636.1|12632|12631|91
1654717430000|2022-06-08 19:43:50|12632.5|12631.5|12634.1|12633.1|12635|12634|12632.2|12631.2|105
1654717440000|2022-06-08 19:44:00|12634|12633|12631.5|12630.5|12634|12633|12630.2|12629.2|96
1654717450000|2022-06-08 19:44:10|12631.6|12630.6|12631.9|12630.9|12632.7|12631.7|12629.9|12628.9|79
1654717460000|2022-06-08 19:44:20|12631.7|12630.7|12632.1|12631.1|12633.1|12632.1|12630.2|12629.2|80
1654717470000|2022-06-08 19:44:30|12632|12631|12631.5|12630.5|12632|12631|12630.2|12629.2|42
1654717480000|2022-06-08 19:44:40|12633.5|12632.5|12633.9|12632.9|12634.7|12633.7|12632.1|12631.1|97
1654717490000|2022-06-08 19:44:50|12634|12633|12633.9|12632.9|12634.4|12633.4|12632.7|12631.7|64
1654717500000|2022-06-08 19:45:00|12635.6|12634.6|12625.9|12624.9|12636.4|12635.4|12625.7|12624.7|231
1654717510000|2022-06-08 19:45:10|12625.6|12624.6|12624.2|12623.2|12627.9|12626.9|12623.1|12622.1|256
1654717520000|2022-06-08 19:45:20|12624.1|12623.1|12624.7|12623.7|12626.4|12625.4|12623.9|12622.9|92
1654717530000|2022-06-08 19:45:30|12624.9|12623.9|12622.7|12621.7|12625.1|12624.1|12621.6|12620.6|164
1654717540000|2022-06-08 19:45:40|12622.6|12621.6|12622.5|12621.5|12623.9|12622.9|12621.6|12620.6|111
1654717550000|2022-06-08 19:45:50|12622.9|12621.9|12620.2|12619.2|12623.2|12622.2|12619.7|12618.7|204
1654717560000|2022-06-08 19:46:00|12620.4|12619.4|12616.4|12615.4|12620.4|12619.4|12616|12615|277
1654717570000|2022-06-08 19:46:10|12616.5|12615.5|12615.5|12614.5|12617.4|12616.4|12613.4|12612.4|189
1654717580000|2022-06-08 19:46:20|12615.2|12614.2|12611.4|12610.4|12615.6|12614.6|12610.7|12609.7|150
1654717590000|2022-06-08 19:46:30|12611.6|12610.6|12611.2|12610.2|12612.9|12611.9|12610.7|12609.7|117
1654717600000|2022-06-08 19:46:40|12610.7|12609.7|12609.9|12608.9|12611.5|12610.5|12608.9|12607.9|174
1654717610000|2022-06-08 19:46:50|12610|12609|12612|12611|12613.5|12612.5|12609.9|12608.9|168
1654717620000|2022-06-08 19:47:00|12612.1|12611.1|12606.5|12605.5|12612.6|12611.6|12606.5|12605.5|223
1654717630000|2022-06-08 19:47:10|12606.2|12605.2|12607.2|12606.2|12607.2|12606.2|12605.6|12604.6|180
1654717640000|2022-06-08 19:47:20|12607|12606|12609|12608|12609.2|12608.2|12606.6|12605.6|91
1654717650000|2022-06-08 19:47:30|12609.1|12608.1|12610.7|12609.7|12612.2|12611.2|12609.1|12608.1|182
1654717660000|2022-06-08 19:47:40|12611|12610|12613.6|12612.6|12613.6|12612.6|12610.5|12609.5|97
1654717670000|2022-06-08 19:47:50|12613.5|12612.5|12618.5|12617.5|12618.5|12617.5|12613.5|12612.5|310
1654717680000|2022-06-08 19:48:00|12618.2|12617.2|12620.6|12619.6|12622.1|12621.1|12617.5|12616.5|472
1654717690000|2022-06-08 19:48:10|12620.7|12619.7|12615.6|12614.6|12620.7|12619.7|12615.4|12614.4|221
1654717700000|2022-06-08 19:48:20|12614.9|12613.9|12611.9|12610.9|12614.9|12613.9|12610.7|12609.7|279
1654717710000|2022-06-08 19:48:30|12611.7|12610.7|12610|12609|12614.5|12613.5|12609.9|12608.9|184
1654717720000|2022-06-08 19:48:40|12609.6|12608.6|12610.4|12609.4|12610.9|12609.9|12608.6|12607.6|71
1654717730000|2022-06-08 19:48:50|12610.6|12609.6|12611.9|12610.9|12612.6|12611.6|12610|12609|116
1654717740000|2022-06-08 19:49:00|12612|12611|12611.5|12610.5|12612.6|12611.6|12609.6|12608.6|115
1654717750000|2022-06-08 19:49:10|12611.7|12610.7|12604.2|12603.2|12614.6|12613.6|12604.1|12603.1|190
1654717760000|2022-06-08 19:49:20|12604.4|12603.4|12607.2|12606.2|12608|12607|12604.4|12603.4|169
1654717770000|2022-06-08 19:49:30|12607.1|12606.1|12603.5|12602.5|12607.5|12606.5|12603.4|12602.4|89
1654717780000|2022-06-08 19:49:40|12603.6|12602.6|12604.9|12603.9|12605.5|12604.5|12603.5|12602.5|147
1654717790000|2022-06-08 19:49:50|12604.4|12603.4|12602.9|12601.9|12604.4|12603.4|12600.6|12599.6|250
1654717800000|2022-06-08 19:50:00|12603|12602|12608.7|12607.7|12617.2|12616.2|12599|12598|1280
1654717810000|2022-06-08 19:50:10|12608.9|12607.9|12600.6|12599.6|12609.9|12608.9|12600.4|12599.4|202
1654717820000|2022-06-08 19:50:20|12601.1|12600.1|12609.1|12608.1|12609.1|12608.1|12601.1|12600.1|197
1654717830000|2022-06-08 19:50:30|12609|12608|12603.5|12602.5|12611.5|12610.5|12603.1|12602.1|178
1654717840000|2022-06-08 19:50:40|12603.6|12602.6|12603.1|12602.1|12606.4|12605.4|12601.4|12600.4|120
1654717850000|2022-06-08 19:50:50|12603.2|12602.2|12603.1|12602.1|12603.9|12602.9|12599.9|12598.9|167
1654717860000|2022-06-08 19:51:00|12603.4|12602.4|12604.6|12603.6|12604.7|12603.7|12600.6|12599.6|148
1654717870000|2022-06-08 19:51:10|12604.7|12603.7|12601.6|12600.6|12606.4|12605.4|12600.5|12599.5|189
1654717880000|2022-06-08 19:51:20|12601.5|12600.5|12602|12601|12604.2|12603.2|12601.5|12600.5|101
1654717890000|2022-06-08 19:51:30|12601.9|12600.9|12602.6|12601.6|12603.7|12602.7|12600.1|12599.1|92
1654717900000|2022-06-08 19:51:40|12604.1|12603.1|12606|12605|12610.2|12609.2|12603.6|12602.6|257
1654717910000|2022-06-08 19:51:50|12605.5|12604.5|12607.7|12606.7|12609.5|12608.5|12605.2|12604.2|135
1654717920000|2022-06-08 19:52:00|12607.6|12606.6|12612|12611|12613.5|12612.5|12607|12606|410
1654717930000|2022-06-08 19:52:10|12611.6|12610.6|12613|12612|12614|12613|12611|12610|123
1654717940000|2022-06-08 19:52:20|12612.5|12611.5|12615.5|12614.5|12622.1|12621.1|12612.5|12611.5|597
1654717950000|2022-06-08 19:52:30|12615.1|12614.1|12611.5|12610.5|12615.2|12614.2|12610.6|12609.6|268
1654717960000|2022-06-08 19:52:40|12611|12610|12608.1|12607.1|12611|12610|12606.6|12605.6|210
1654717970000|2022-06-08 19:52:50|12608.2|12607.2|12606|12605|12611|12610|12605.7|12604.7|118
1654717980000|2022-06-08 19:53:00|12606.2|12605.2|12604.2|12603.2|12608.7|12607.7|12604.2|12603.2|223
1654717990000|2022-06-08 19:53:10|12604.7|12603.7|12602.4|12601.4|12604.7|12603.7|12602.1|12601.1|167
1654718000000|2022-06-08 19:53:20|12602.5|12601.5|12600.2|12599.2|12603.6|12602.6|12600.2|12599.2|140
1654718010000|2022-06-08 19:53:30|12600.4|12599.4|12595.6|12594.6|12600.9|12599.9|12594.9|12593.9|317
1654718020000|2022-06-08 19:53:40|12595.5|12594.5|12594.4|12593.4|12596.5|12595.5|12594|12593|256
1654718030000|2022-06-08 19:53:50|12594.5|12593.5|12600|12599|12600.7|12599.7|12594.4|12593.4|250
1654718040000|2022-06-08 19:54:00|12599.7|12598.7|12600.2|12599.2|12602.7|12601.7|12598.6|12597.6|178
1654718050000|2022-06-08 19:54:10|12601|12600|12601.1|12600.1|12604.7|12603.7|12600.2|12599.2|207
1654718060000|2022-06-08 19:54:20|12601.2|12600.2|12602.5|12601.5|12603.7|12602.7|12600.7|12599.7|77
1654718070000|2022-06-08 19:54:30|12602.4|12601.4|12603.1|12602.1|12605|12604|12601|12600|210
1654718080000|2022-06-08 19:54:40|12603.2|12602.2|12604.5|12603.5|12605.9|12604.9|12600.4|12599.4|705
1654718090000|2022-06-08 19:54:50|12604.6|12603.6|12605.5|12604.5|12607.1|12606.1|12603.7|12602.7|202
1654718100000|2022-06-08 19:55:00|12605.6|12604.6|12610.5|12609.5|12617.7|12616.7|12605.6|12604.6|516
1654718110000|2022-06-08 19:55:10|12610.2|12609.2|12617|12616|12617|12616|12610.2|12609.2|213
1654718120000|2022-06-08 19:55:20|12617.2|12616.2|12619.5|12618.5|12620.5|12619.5|12616.4|12615.4|322
1654718130000|2022-06-08 19:55:30|12619.4|12618.4|12618.1|12617.1|12620.1|12619.1|12615.2|12614.2|179
1654718140000|2022-06-08 19:55:40|12618|12617|12611.9|12610.9|12619.2|12618.2|12610.5|12609.5|239
1654718150000|2022-06-08 19:55:50|12612.1|12611.1|12617.5|12616.5|12618.1|12617.1|12611.1|12610.1|117
1654718160000|2022-06-08 19:56:00|12617.6|12616.6|12617.1|12616.1|12619.2|12618.2|12615.5|12614.5|174
1654718170000|2022-06-08 19:56:10|12617.2|12616.2|12616.2|12615.2|12619.6|12618.6|12616|12615|135
1654718180000|2022-06-08 19:56:20|12616.1|12615.1|12614.9|12613.9|12616.6|12615.6|12614|12613|169
1654718190000|2022-06-08 19:56:30|12614.7|12613.7|12614.6|12613.6|12616.5|12615.5|12613.1|12612.1|137
1654718200000|2022-06-08 19:56:40|12613.2|12612.2|12616.1|12615.1|12616.1|12615.1|12612.5|12611.5|151
1654718210000|2022-06-08 19:56:50|12616.5|12615.5|12612.5|12611.5|12616.6|12615.6|12611.5|12610.5|192
1654718220000|2022-06-08 19:57:00|12612.1|12611.1|12615.6|12614.6|12617|12616|12612.1|12611.1|174
1654718230000|2022-06-08 19:57:10|12615.5|12614.5|12615.6|12614.6|12618.5|12617.5|12615.5|12614.5|177
1654718240000|2022-06-08 19:57:20|12615.5|12614.5|12614.5|12613.5|12619.7|12618.7|12613.7|12612.7|205
1654718250000|2022-06-08 19:57:30|12614.4|12613.4|12612.7|12611.7|12615.6|12614.6|12612|12611|225
1654718260000|2022-06-08 19:57:40|12612.9|12611.9|12609.6|12608.6|12613|12612|12609|12608|304
1654718270000|2022-06-08 19:57:50|12609.9|12608.9|12611.6|12610.6|12613.5|12612.5|12608.4|12607.4|379
1654718280000|2022-06-08 19:58:00|12611.4|12610.4|12610.2|12609.2|12613.2|12612.2|12609.5|12608.5|275
1654718290000|2022-06-08 19:58:10|12610.1|12609.1|12607.4|12606.4|12610.2|12609.2|12606.5|12605.5|226
1654718300000|2022-06-08 19:58:20|12607.5|12606.5|12606.4|12605.4|12611.4|12610.4|12606.1|12605.1|191
1654718310000|2022-06-08 19:58:30|12606.2|12605.2|12605.9|12604.9|12608.2|12607.2|12605.7|12604.7|170
1654718320000|2022-06-08 19:58:40|12606|12605|12606.2|12605.2|12608|12607|12604.9|12603.9|307
1654718330000|2022-06-08 19:58:50|12605.7|12604.7|12601.5|12600.5|12606.2|12605.2|12601.5|12600.5|697
1654718340000|2022-06-08 19:59:00|12601.7|12600.7|12605.9|12604.9|12607|12606|12600.9|12599.9|867
1654718350000|2022-06-08 19:59:10|12605.7|12604.7|12610.5|12609.5|12611.5|12610.5|12605.7|12604.7|443
1654718360000|2022-06-08 19:59:20|12610.1|12609.1|12616.5|12615.5|12617.5|12616.5|12610.1|12609.1|606
1654718370000|2022-06-08 19:59:30|12616.6|12615.6|12614|12613|12617.5|12616.5|12611.7|12610.7|890
1654718380000|2022-06-08 19:59:40|12612.2|12611.2|12612|12611|12612.7|12611.7|12608|12607|1024
1654718390000|2022-06-08 19:59:50|12612.5|12611.5|12617.9|12616.9|12618|12617|12607.9|12606.9|2650
1654718400000|2022-06-08 20:00:00|12617.4|12616.4|12619.8|12617.8|12621.3|12619.3|12616|12614|1187
1654718410000|2022-06-08 20:00:10|12619.9|12617.9|12614.1|12612.1|12620|12618|12614.1|12612.1|300
1654718420000|2022-06-08 20:00:20|12614|12612|12613.5|12611.5|12614.9|12612.9|12612.5|12610.5|182
1654718430000|2022-06-08 20:00:30|12613.4|12611.4|12613|12611|12614.3|12612.3|12613|12611|166
1654718440000|2022-06-08 20:00:40|12612.5|12610.5|12609|12607|12612.8|12610.8|12609|12607|354
1654718450000|2022-06-08 20:00:50|12609.5|12607.5|12607|12605|12609.5|12607.5|12607|12605|389
1654718460000|2022-06-08 20:01:00|12606.9|12604.9|12608.9|12606.9|12609.4|12607.4|12606.8|12604.8|240
1654718470000|2022-06-08 20:01:10|12608.8|12606.8|12608.3|12606.3|12610.5|12608.5|12607|12605|223
1654718480000|2022-06-08 20:01:20|12607.8|12605.8|12607.1|12605.1|12610.1|12608.1|12606.1|12604.1|327
1654718490000|2022-06-08 20:01:30|12607.3|12605.3|12606.6|12604.6|12607.3|12605.3|12605.8|12603.8|126
1654718500000|2022-06-08 20:01:40|12606.8|12604.8|12607.3|12605.3|12607.5|12605.5|12606|12604|284
1654718510000|2022-06-08 20:01:50|12607.4|12605.4|12608.8|12606.8|12610.8|12608.8|12607.3|12605.3|129
1654718520000|2022-06-08 20:02:00|12609|12607|12608.5|12606.5|12610|12608|12607.4|12605.4|331
1654718530000|2022-06-08 20:02:10|12608.4|12606.4|12604.8|12602.8|12608.4|12606.4|12604.8|12602.8|349
1654718540000|2022-06-08 20:02:20|12605.5|12603.5|12603.1|12601.1|12606|12604|12602.6|12600.6|298
1654718550000|2022-06-08 20:02:30|12603.5|12601.5|12603.5|12601.5|12604.5|12602.5|12602.6|12600.6|233
1654718560000|2022-06-08 20:02:40|12603.6|12601.6|12603.3|12601.3|12604.6|12602.6|12602.9|12600.9|116
1654718570000|2022-06-08 20:02:50|12603.1|12601.1|12603.8|12601.8|12603.8|12601.8|12602.5|12600.5|109
1654718580000|2022-06-08 20:03:00|12603.9|12601.9|12601.6|12599.6|12604.5|12602.5|12601.6|12599.6|181
1654718590000|2022-06-08 20:03:10|12601.4|12599.4|12595.6|12593.6|12601.5|12599.5|12594.5|12592.5|693
1654718600000|2022-06-08 20:03:20|12595.8|12593.8|12596.6|12594.6|12597.6|12595.6|12594.8|12592.8|130
1654718610000|2022-06-08 20:03:30|12596.5|12594.5|12597.5|12595.5|12597.8|12595.8|12596|12594|81
1654718620000|2022-06-08 20:03:40|12598|12596|12596.6|12594.6|12598.4|12596.4|12596.5|12594.5|125
1654718630000|2022-06-08 20:03:50|12596.8|12594.8|12600.8|12598.8|12600.9|12598.9|12596.3|12594.3|237
1654718640000|2022-06-08 20:04:00|12600.6|12598.6|12600.8|12598.8|12601.4|12599.4|12600.1|12598.1|108
1654718650000|2022-06-08 20:04:10|12600.9|12598.9|12603|12601|12603.1|12601.1|12600.8|12598.8|89
1654718660000|2022-06-08 20:04:20|12603.1|12601.1|12602.8|12600.8|12603.3|12601.3|12601.9|12599.9|47
1654718670000|2022-06-08 20:04:30|12602.9|12600.9|12605.9|12603.9|12606.4|12604.4|12602.9|12600.9|198
1654718680000|2022-06-08 20:04:40|12606.1|12604.1|12598.9|12596.9|12606.5|12604.5|12598.3|12596.3|570
1654718690000|2022-06-08 20:04:50|12599|12597|12599.3|12597.3|12600.1|12598.1|12596.8|12594.8|306
1654718700000|2022-06-08 20:05:00|12599.1|12597.1|12601.9|12599.9|12601.9|12599.9|12599.1|12597.1|167
1654718710000|2022-06-08 20:05:10|12601.8|12599.8|12598.5|12596.5|12601.8|12599.8|12598.3|12596.3|71
1654718720000|2022-06-08 20:05:20|12599.1|12597.1|12600.5|12598.5|12601|12599|12598.3|12596.3|56
1654718730000|2022-06-08 20:05:30|12600.6|12598.6|12603|12601|12603.5|12601.5|12599.9|12597.9|184
1654718740000|2022-06-08 20:05:40|12602.6|12600.6|12603.8|12601.8|12603.9|12601.9|12602.1|12600.1|34
1654718750000|2022-06-08 20:05:50|12603.9|12601.9|12603.6|12601.6|12604.3|12602.3|12602.8|12600.8|63
1654718760000|2022-06-08 20:06:00|12603.8|12601.8|12605.9|12603.9|12606|12604|12603.8|12601.8|70
1654718770000|2022-06-08 20:06:10|12606|12604|12605.8|12603.8|12606.6|12604.6|12605.3|12603.3|50
1654718780000|2022-06-08 20:06:20|12605.6|12603.6|12605.9|12603.9|12606.1|12604.1|12605.1|12603.1|224
1654718790000|2022-06-08 20:06:30|12606|12604|12605.1|12603.1|12606.3|12604.3|12604.9|12602.9|77
1654718800000|2022-06-08 20:06:40|12605.4|12603.4|12605.5|12603.5|12605.6|12603.6|12604.9|12602.9|18
1654718810000|2022-06-08 20:06:50|12605.6|12603.6|12605.8|12603.8|12606.6|12604.6|12605.5|12603.5|49
1654718820000|2022-06-08 20:07:00|12606|12604|12606.6|12604.6|12606.6|12604.6|12605.8|12603.8|40
1654718830000|2022-06-08 20:07:10|12606.4|12604.4|12606.4|12604.4|12606.9|12604.9|12605.9|12603.9|45
1654718840000|2022-06-08 20:07:20|12606.5|12604.5|12607.5|12605.5|12607.6|12605.6|12606|12604|72
1654718850000|2022-06-08 20:07:30|12607.8|12605.8|12606.8|12604.8|12608.6|12606.6|12606.8|12604.8|104
1654718860000|2022-06-08 20:07:40|12606.9|12604.9|12607.5|12605.5|12607.5|12605.5|12606.6|12604.6|24
1654718870000|2022-06-08 20:07:50|12607.4|12605.4|12607.8|12605.8|12608.4|12606.4|12607.4|12605.4|34
1654718880000|2022-06-08 20:08:00|12607.9|12605.9|12609|12607|12609|12607|12607.5|12605.5|32
1654718890000|2022-06-08 20:08:10|12608.8|12606.8|12610|12608|12610.3|12608.3|12608.5|12606.5|64
1654718900000|2022-06-08 20:08:20|12609.9|12607.9|12607.8|12605.8|12610|12608|12607.8|12605.8|70
1654718910000|2022-06-08 20:08:30|12607.9|12605.9|12606.9|12604.9|12608.5|12606.5|12606.9|12604.9|41
1654718920000|2022-06-08 20:08:40|12607|12605|12607.8|12605.8|12608.4|12606.4|12606.3|12604.3|40
1654718930000|2022-06-08 20:08:50|12607.6|12605.6|12607.5|12605.5|12608|12606|12605.5|12603.5|44
1654718940000|2022-06-08 20:09:00|12607.6|12605.6|12609|12607|12609.4|12607.4|12607.4|12605.4|40
1654718950000|2022-06-08 20:09:10|12609.1|12607.1|12610|12608|12610.3|12608.3|12609|12607|57
1654718960000|2022-06-08 20:09:20|12609.9|12607.9|12610.3|12608.3|12610.4|12608.4|12609.3|12607.3|76
1654718970000|2022-06-08 20:09:30|12610.1|12608.1|12609.3|12607.3|12610.1|12608.1|12608.6|12606.6|36
1654718980000|2022-06-08 20:09:40|12609.1|12607.1|12608.9|12606.9|12610.4|12608.4|12608.9|12606.9|65
1654718990000|2022-06-08 20:09:50|12608.8|12606.8|12609.3|12607.3|12609.8|12607.8|12608.8|12606.8|24
1654719000000|2022-06-08 20:10:00|12608.1|12606.1|12610.6|12608.6|12610.6|12608.6|12608.1|12606.1|50
1654719010000|2022-06-08 20:10:10|12610.8|12608.8|12610.3|12608.3|12610.9|12608.9|12610|12608|30
1654719020000|2022-06-08 20:10:20|12610.4|12608.4|12608.1|12606.1|12610.5|12608.5|12608.1|12606.1|31
1654719030000|2022-06-08 20:10:30|12608.4|12606.4|12610.5|12608.5|12611.1|12609.1|12608.4|12606.4|67
1654719040000|2022-06-08 20:10:40|12610.6|12608.6|12610.6|12608.6|12610.8|12608.8|12610.1|12608.1|26
1654719050000|2022-06-08 20:10:50|12610.5|12608.5|12610.9|12608.9|12611|12609|12610.4|12608.4|21
1654719060000|2022-06-08 20:11:00|12611|12609|12610.8|12608.8|12611.4|12609.4|12610.5|12608.5|30
1654719070000|2022-06-08 20:11:10|12608.6|12606.6|12609.4|12607.4|12609.5|12607.5|12608.4|12606.4|75
1654719080000|2022-06-08 20:11:20|12609.5|12607.5|12609|12607|12609.5|12607.5|12608.6|12606.6|17
1654719090000|2022-06-08 20:11:30|12609.1|12607.1|12608.8|12606.8|12609.1|12607.1|12607.8|12605.8|32
1654719100000|2022-06-08 20:11:40|12608.9|12606.9|12609.3|12607.3|12609.8|12607.8|12608.5|12606.5|24
1654719110000|2022-06-08 20:11:50|12609.1|12607.1|12610.5|12608.5|12610.5|12608.5|12609|12607|20
1654719120000|2022-06-08 20:12:00|12610.6|12608.6|12609.8|12607.8|12611|12609|12609.3|12607.3|55
1654719130000|2022-06-08 20:12:10|12609.6|12607.6|12609.9|12607.9|12610.1|12608.1|12609.4|12607.4|11
1654719140000|2022-06-08 20:12:20|12610|12608|12610.9|12608.9|12611|12609|12610|12608|31
1654719150000|2022-06-08 20:12:30|12611|12609|12610.5|12608.5|12613.1|12611.1|12610.5|12608.5|113
1654719160000|2022-06-08 20:12:40|12610.8|12608.8|12612.3|12610.3|12612.3|12610.3|12610.5|12608.5|24
1654719170000|2022-06-08 20:12:50|12612|12610|12612.5|12610.5|12613.3|12611.3|12612|12610|42
1654719180000|2022-06-08 20:13:00|12612.6|12610.6|12614|12612|12614.3|12612.3|12612.6|12610.6|69
1654719190000|2022-06-08 20:13:10|12613.6|12611.6|12614.3|12612.3|12614.4|12612.4|12613|12611|51
1654719200000|2022-06-08 20:13:20|12614.1|12612.1|12615.5|12613.5|12615.6|12613.6|12613.5|12611.5|136
1654719210000|2022-06-08 20:13:30|12615.6|12613.6|12614.8|12612.8|12615.8|12613.8|12614.5|12612.5|64
1654719220000|2022-06-08 20:13:40|12614.6|12612.6|12614.5|12612.5|12614.6|12612.6|12614.1|12612.1|21
1654719230000|2022-06-08 20:13:50|12614.6|12612.6|12614.1|12612.1|12614.8|12612.8|12614|12612|18
1654719240000|2022-06-08 20:14:00|12614|12612|12614|12612|12614.3|12612.3|12613.5|12611.5|47
1654719250000|2022-06-08 20:14:10|12613.6|12611.6|12613.5|12611.5|12614.5|12612.5|12613.5|12611.5|23
1654719260000|2022-06-08 20:14:20|12613.8|12611.8|12615.4|12613.4|12615.4|12613.4|12613.5|12611.5|79
1654719270000|2022-06-08 20:14:30|12615.5|12613.5|12616.5|12614.5|12618.4|12616.4|12615.3|12613.3|135
1654719280000|2022-06-08 20:14:40|12616.6|12614.6|12617.5|12615.5|12618.1|12616.1|12616.5|12614.5|127
1654719290000|2022-06-08 20:14:50|12617.4|12615.4|12618.6|12616.6|12619.3|12617.3|12617.4|12615.4|54
1654719300000|2022-06-08 20:15:00|12618.5|12616.5|12617.4|12615.4|12618.5|12616.5|12617.3|12615.3|40
1654719310000|2022-06-08 20:15:10|12617.3|12615.3|12617.3|12615.3|12617.4|12615.4|12616.1|12614.1|33
1654719320000|2022-06-08 20:15:20|12617.1|12615.1|12618.5|12616.5|12618.9|12616.9|12617.1|12615.1|32
1654719330000|2022-06-08 20:15:30|12618.6|12616.6|12617.8|12615.8|12618.9|12616.9|12617.8|12615.8|9
1654719340000|2022-06-08 20:15:40|12617.9|12615.9|12617.6|12615.6|12617.9|12615.9|12617.3|12615.3|4
1654719350000|2022-06-08 20:15:50|12617.8|12615.8|12615.5|12613.5|12617.9|12615.9|12615.4|12613.4|28
1654719360000|2022-06-08 20:16:00|12615.6|12613.6|12613.8|12611.8|12616.1|12614.1|12613.1|12611.1|32
1654719370000|2022-06-08 20:16:10|12613.9|12611.9|12613|12611|12614.6|12612.6|12613|12611|11
1654719380000|2022-06-08 20:16:20|12612.9|12610.9|12612.3|12610.3|12613.6|12611.6|12612.3|12610.3|18
1654719390000|2022-06-08 20:16:30|12612.6|12610.6|12612.6|12610.6|12613.8|12611.8|12612.3|12610.3|29
1654719400000|2022-06-08 20:16:40|12612.9|12610.9|12612|12610|12613.9|12611.9|12611.9|12609.9|45
1654719410000|2022-06-08 20:16:50|12611.9|12609.9|12611.8|12609.8|12612.1|12610.1|12611.5|12609.5|18
1654719420000|2022-06-08 20:17:00|12611.9|12609.9|12612.4|12610.4|12612.9|12610.9|12611.9|12609.9|7
1654719430000|2022-06-08 20:17:10|12612.5|12610.5|12611.9|12609.9|12612.5|12610.5|12611.4|12609.4|24
1654719440000|2022-06-08 20:17:20|12611.8|12609.8|12612.4|12610.4|12612.6|12610.6|12611.8|12609.8|6
1654719450000|2022-06-08 20:17:30|12612.3|12610.3|12611.8|12609.8|12612.3|12610.3|12611.8|12609.8|5
1654719460000|2022-06-08 20:17:40|12611.4|12609.4|12611.9|12609.9|12612|12610|12611.3|12609.3|17
1654719470000|2022-06-08 20:17:50|12612|12610|12610.9|12608.9|12613|12611|12610.9|12608.9|24
1654719480000|2022-06-08 20:18:00|12611|12609|12611.9|12609.9|12611.9|12609.9|12611|12609|11
1654719490000|2022-06-08 20:18:10|12611.8|12609.8|12611|12609|12611.8|12609.8|12611|12609|5
1654719500000|2022-06-08 20:18:20|12610.4|12608.4|12612.8|12610.8|12612.8|12610.8|12610.1|12608.1|31
1654719510000|2022-06-08 20:18:30|12612.6|12610.6|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|9
1654719520000|2022-06-08 20:18:40|12613.4|12611.4|12612.5|12610.5|12613.5|12611.5|12612.4|12610.4|5
1654719530000|2022-06-08 20:18:50|12612.6|12610.6|12613.1|12611.1|12613.8|12611.8|12612.1|12610.1|16
1654719540000|2022-06-08 20:19:00|12613.3|12611.3|12613.9|12611.9|12613.9|12611.9|12612.1|12610.1|39
1654719550000|2022-06-08 20:19:10|12614|12612|12614.6|12612.6|12614.6|12612.6|12614|12612|6
1654719560000|2022-06-08 20:19:20|12613.1|12611.1|12613.9|12611.9|12614.4|12612.4|12613.1|12611.1|8
1654719570000|2022-06-08 20:19:30|12613.6|12611.6|12613.9|12611.9|12614|12612|12613.3|12611.3|7
1654719580000|2022-06-08 20:19:40|12613.4|12611.4|12614.6|12612.6|12615.4|12613.4|12613.4|12611.4|28
1654719590000|2022-06-08 20:19:50|12614.4|12612.4|12614.4|12612.4|12614.5|12612.5|12614.4|12612.4|1
1654719600000|2022-06-08 20:20:00|12614.5|12612.5|12613.5|12611.5|12614.5|12612.5|12613.4|12611.4|7
1654719610000|2022-06-08 20:20:10|12613.8|12611.8|12614.4|12612.4|12614.9|12612.9|12613.4|12611.4|22
1654719620000|2022-06-08 20:20:20|12614.6|12612.6|12615.3|12613.3|12615.5|12613.5|12614.6|12612.6|6
1654719630000|2022-06-08 20:20:30|12615.1|12613.1|12614.9|12612.9|12615.4|12613.4|12614.8|12612.8|2
1654719640000|2022-06-08 20:20:40|12616.1|12614.1|12616.4|12614.4|12617.6|12615.6|12616.1|12614.1|18
1654719650000|2022-06-08 20:20:50|12617.3|12615.3|12617.4|12615.4|12618.3|12616.3|12617.1|12615.1|36
1654719660000|2022-06-08 20:21:00|12617.3|12615.3|12617.9|12615.9|12617.9|12615.9|12617.3|12615.3|4
1654719670000|2022-06-08 20:21:10|12618.1|12616.1|12616.9|12614.9|12618.3|12616.3|12616.9|12614.9|1
1654719680000|2022-06-08 20:21:20|12617.1|12615.1|12615.9|12613.9|12617.5|12615.5|12615.6|12613.6|8
1654719690000|2022-06-08 20:21:30|12615.8|12613.8|12616.1|12614.1|12616.9|12614.9|12615.6|12613.6|8
1654719700000|2022-06-08 20:21:40|12616.3|12614.3|12615.8|12613.8|12616.4|12614.4|12615.6|12613.6|1
1654719710000|2022-06-08 20:21:50|12615.9|12613.9|12616.4|12614.4|12616.4|12614.4|12615.9|12613.9|1
1654719720000|2022-06-08 20:22:00|12616.9|12614.9|12616.6|12614.6|12616.9|12614.9|12616.6|12614.6|5
1654719730000|2022-06-08 20:22:10|12616.5|12614.5|12616.6|12614.6|12616.9|12614.9|12616.1|12614.1|4
1654719740000|2022-06-08 20:22:20|12616.5|12614.5|12616.1|12614.1|12616.5|12614.5|12616.1|12614.1|3
1654719750000|2022-06-08 20:22:30|12616.3|12614.3|12615.9|12613.9|12616.3|12614.3|12615.9|12613.9|2
1654719760000|2022-06-08 20:22:40|12616|12614|12615.9|12613.9|12616.3|12614.3|12615.9|12613.9|3
1654719770000|2022-06-08 20:22:50|12615.8|12613.8|12617.3|12615.3|12617.4|12615.4|12615.6|12613.6|6
1654719780000|2022-06-08 20:23:00|12617.1|12615.1|12617.3|12615.3|12617.6|12615.6|12617.1|12615.1|1
1654719790000|2022-06-08 20:23:10|12617.4|12615.4|12616.4|12614.4|12617.4|12615.4|12616.4|12614.4|6
1654719800000|2022-06-08 20:23:20|12616.5|12614.5|12616.6|12614.6|12616.6|12614.6|12616.1|12614.1|3
1654719810000|2022-06-08 20:23:30|12616.4|12614.4|12617.4|12615.4|12617.4|12615.4|12616.3|12614.3|11
1654719820000|2022-06-08 20:23:40|12616.4|12614.4|12616.4|12614.4|12616.5|12614.5|12616|12614|20
1654719830000|2022-06-08 20:23:50|12616.3|12614.3|12616.6|12614.6|12616.6|12614.6|12616.1|12614.1|7
1654719840000|2022-06-08 20:24:00|12616.8|12614.8|12616.1|12614.1|12617.3|12615.3|12616|12614|6
1654719850000|2022-06-08 20:24:10|12616.3|12614.3|12616.1|12614.1|12616.4|12614.4|12616.1|12614.1|1
1654719860000|2022-06-08 20:24:20|12616|12614|12615.9|12613.9|12616|12614|12615.9|12613.9|7
1654719870000|2022-06-08 20:24:30|12616|12614|12616|12614|12616.3|12614.3|12616|12614|4
1654719880000|2022-06-08 20:24:40|12615.9|12613.9|12615.6|12613.6|12615.9|12613.9|12615.6|12613.6|2
1654719890000|2022-06-08 20:24:50|12615.5|12613.5|12615.8|12613.8|12615.8|12613.8|12614.4|12612.4|19
1654719900000|2022-06-08 20:25:00|12615.6|12613.6|12615.3|12613.3|12616|12614|12615.1|12613.1|13
1654719910000|2022-06-08 20:25:10|12615.1|12613.1|12616.4|12614.4|12616.4|12614.4|12614.6|12612.6|5
1654719920000|2022-06-08 20:25:20|12616.5|12614.5|12616.1|12614.1|12616.5|12614.5|12616|12614|0
1654719930000|2022-06-08 20:25:30|12616|12614|12616|12614|12616.1|12614.1|12616|12614|0
1654719940000|2022-06-08 20:25:40|12616.1|12614.1|12615.9|12613.9|12616.1|12614.1|12615.9|12613.9|0
1654719950000|2022-06-08 20:25:50|12616|12614|12616.4|12614.4|12616.5|12614.5|12616|12614|2
1654719960000|2022-06-08 20:26:00|12616.5|12614.5|12616.6|12614.6|12616.6|12614.6|12616.5|12614.5|0
1654719970000|2022-06-08 20:26:10|12616.5|12614.5|12616.5|12614.5|12616.5|12614.5|12616.4|12614.4|2
1654719980000|2022-06-08 20:26:20|12616.8|12614.8|12617.1|12615.1|12617.1|12615.1|12616.8|12614.8|8
1654719990000|2022-06-08 20:26:30|12617.6|12615.6|12617.9|12615.9|12617.9|12615.9|12617.6|12615.6|8
1654720000000|2022-06-08 20:26:40|12617.8|12615.8|12617.6|12615.6|12617.8|12615.8|12617.4|12615.4|1
1654720010000|2022-06-08 20:26:50|12617.5|12615.5|12616.6|12614.6|12617.5|12615.5|12616.6|12614.6|8
1654720020000|2022-06-08 20:27:00|12616.8|12614.8|12617.3|12615.3|12617.6|12615.6|12616.8|12614.8|8
1654720030000|2022-06-08 20:27:10|12616.4|12614.4|12616.9|12614.9|12616.9|12614.9|12616.1|12614.1|16
1654720040000|2022-06-08 20:27:20|12616.8|12614.8|12616.6|12614.6|12616.8|12614.8|12616.6|12614.6|0
1654720050000|2022-06-08 20:27:30|12616.4|12614.4|12616.4|12614.4|12616.9|12614.9|12616.4|12614.4|2
1654720060000|2022-06-08 20:27:40|12616.3|12614.3|12616.1|12614.1|12616.3|12614.3|12616|12614|2
1654720070000|2022-06-08 20:27:50|12616.3|12614.3|12616|12614|12616.3|12614.3|12616|12614|3
1654720080000|2022-06-08 20:28:00|12616.1|12614.1|12615.4|12613.4|12616.3|12614.3|12615.4|12613.4|6
1654720090000|2022-06-08 20:28:10|12615.5|12613.5|12615.6|12613.6|12615.6|12613.6|12615.4|12613.4|0
1654720100000|2022-06-08 20:28:20|12615.8|12613.8|12614.9|12612.9|12615.9|12613.9|12614.9|12612.9|3
1654720110000|2022-06-08 20:28:30|12615.4|12613.4|12615.9|12613.9|12615.9|12613.9|12615.1|12613.1|12
1654720120000|2022-06-08 20:28:40|12615.8|12613.8|12615.9|12613.9|12615.9|12613.9|12615.6|12613.6|1
1654720130000|2022-06-08 20:28:50|12615.4|12613.4|12615.6|12613.6|12615.6|12613.6|12615.3|12613.3|1
1654720140000|2022-06-08 20:29:00|12616.1|12614.1|12617.6|12615.6|12617.6|12615.6|12616.1|12614.1|39
1654720150000|2022-06-08 20:29:10|12617.8|12615.8|12617.1|12615.1|12617.8|12615.8|12617.1|12615.1|3
1654720160000|2022-06-08 20:29:20|12617|12615|12617.6|12615.6|12617.6|12615.6|12617|12615|5
1654720170000|2022-06-08 20:29:30|12617.5|12615.5|12617.1|12615.1|12617.6|12615.6|12617|12615|5
1654720180000|2022-06-08 20:29:40|12617|12615|12617.4|12615.4|12617.4|12615.4|12617|12615|1
1654720190000|2022-06-08 20:29:50|12617.3|12615.3|12616.6|12614.6|12617.3|12615.3|12616.4|12614.4|1
1654720200000|2022-06-08 20:30:00|12616.5|12614.5|12617.4|12615.4|12617.4|12615.4|12616|12614|28
1654720210000|2022-06-08 20:30:10|12617.3|12615.3|12617.1|12615.1|12617.4|12615.4|12617|12615|2
1654720220000|2022-06-08 20:30:20|12616.9|12614.9|12616.9|12614.9|12617.1|12615.1|12616.6|12614.6|8
1654720230000|2022-06-08 20:30:30|12616.6|12614.6|12616.9|12614.9|12616.9|12614.9|12616.6|12614.6|2
1654720240000|2022-06-08 20:30:40|12616.8|12614.8|12616.9|12614.9|12616.9|12614.9|12616.6|12614.6|1
1654720250000|2022-06-08 20:30:50|12616.8|12614.8|12615.9|12613.9|12616.8|12614.8|12615.8|12613.8|20
1654720260000|2022-06-08 20:31:00|12616|12614|12616.8|12614.8|12616.8|12614.8|12616|12614|8
1654720270000|2022-06-08 20:31:10|12617.3|12615.3|12616.8|12614.8|12617.3|12615.3|12616.8|12614.8|28
1654720280000|2022-06-08 20:31:20|12616.6|12614.6|12617.4|12615.4|12617.6|12615.6|12616.4|12614.4|18
1654720290000|2022-06-08 20:31:30|12617.3|12615.3|12618.1|12616.1|12618.3|12616.3|12617.1|12615.1|21
1654720300000|2022-06-08 20:31:40|12618.4|12616.4|12618.4|12616.4|12618.4|12616.4|12617.6|12615.6|21
1654720310000|2022-06-08 20:31:50|12618.5|12616.5|12618.5|12616.5|12618.6|12616.6|12617.1|12615.1|22
1654720320000|2022-06-08 20:32:00|12618.4|12616.4|12618.1|12616.1|12618.4|12616.4|12617.9|12615.9|1
1654720330000|2022-06-08 20:32:10|12618.3|12616.3|12618|12616|12619.1|12617.1|12618|12616|8
1654720340000|2022-06-08 20:32:20|12618.1|12616.1|12618.4|12616.4|12619.1|12617.1|12617.8|12615.8|11
1654720350000|2022-06-08 20:32:30|12618.6|12616.6|12618.4|12616.4|12618.6|12616.6|12618.1|12616.1|7
1654720360000|2022-06-08 20:32:40|12618.5|12616.5|12618.9|12616.9|12619|12617|12618.4|12616.4|9
1654720370000|2022-06-08 20:32:50|12619|12617|12618.8|12616.8|12619.1|12617.1|12618.8|12616.8|8
1654720380000|2022-06-08 20:33:00|12619|12617|12618.6|12616.6|12619.3|12617.3|12618.3|12616.3|50
1654720390000|2022-06-08 20:33:10|12618.4|12616.4|12618.6|12616.6|12618.6|12616.6|12618.4|12616.4|1
1654720400000|2022-06-08 20:33:20|12618.5|12616.5|12618.8|12616.8|12618.9|12616.9|12618.3|12616.3|6
1654720410000|2022-06-08 20:33:30|12618.9|12616.9|12618.8|12616.8|12618.9|12616.9|12618.8|12616.8|2
1654720420000|2022-06-08 20:33:40|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|5
1654720430000|2022-06-08 20:33:50|12618.1|12616.1|12618.6|12616.6|12618.6|12616.6|12618.1|12616.1|4
1654720440000|2022-06-08 20:34:00|12617.5|12615.5|12618.4|12616.4|12618.4|12616.4|12617.5|12615.5|20
1654720450000|2022-06-08 20:34:10|12618.3|12616.3|12618.5|12616.5|12618.6|12616.6|12618.3|12616.3|14
1654720460000|2022-06-08 20:34:20|12618.4|12616.4|12617.8|12615.8|12618.5|12616.5|12617.8|12615.8|7
1654720470000|2022-06-08 20:34:30|12618|12616|12617.9|12615.9|12618|12616|12617.9|12615.9|1
1654720480000|2022-06-08 20:34:40|12618|12616|12617.5|12615.5|12618|12616|12617.5|12615.5|3
1654720490000|2022-06-08 20:34:50|12617.3|12615.3|12617.3|12615.3|12617.4|12615.4|12617.3|12615.3|2
1654720500000|2022-06-08 20:35:00|12617.4|12615.4|12616.6|12614.6|12617.6|12615.6|12616.6|12614.6|12
1654720510000|2022-06-08 20:35:10|12616.5|12614.5|12617.5|12615.5|12617.5|12615.5|12616.5|12614.5|5
1654720520000|2022-06-08 20:35:20|12617.4|12615.4|12617.6|12615.6|12617.6|12615.6|12616.8|12614.8|4
1654720530000|2022-06-08 20:35:30|12617.4|12615.4|12617.3|12615.3|12617.9|12615.9|12617.1|12615.1|2
1654720540000|2022-06-08 20:35:40|12617.9|12615.9|12617.9|12615.9|12618|12616|12617.9|12615.9|3
1654720550000|2022-06-08 20:35:50|12618|12616|12618|12616|12618.1|12616.1|12618|12616|2
1654720560000|2022-06-08 20:36:00|12618.1|12616.1|12618.1|12616.1|12618.4|12616.4|12618|12616|7
1654720570000|2022-06-08 20:36:10|12618|12616|12618.4|12616.4|12618.4|12616.4|12618|12616|3
1654720580000|2022-06-08 20:36:20|12618.5|12616.5|12618.3|12616.3|12618.5|12616.5|12618.3|12616.3|0
1654720590000|2022-06-08 20:36:30|12618.4|12616.4|12617.9|12615.9|12618.4|12616.4|12617.9|12615.9|3
1654720600000|2022-06-08 20:36:40|12617.8|12615.8|12617.9|12615.9|12618.1|12616.1|12617.8|12615.8|0
1654720610000|2022-06-08 20:36:50|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|0
1654720620000|2022-06-08 20:37:00|12617.6|12615.6|12617.6|12615.6|12617.6|12615.6|12616.6|12614.6|22
1654720630000|2022-06-08 20:37:10|12617.8|12615.8|12616.9|12614.9|12617.9|12615.9|12616.9|12614.9|2
1654720640000|2022-06-08 20:37:20|12616.8|12614.8|12617.1|12615.1|12617.1|12615.1|12616.8|12614.8|1
1654720650000|2022-06-08 20:37:30|12617.3|12615.3|12617.4|12615.4|12617.5|12615.5|12617|12615|3
1654720660000|2022-06-08 20:37:40|12617.6|12615.6|12617.8|12615.8|12617.8|12615.8|12617.5|12615.5|2
1654720670000|2022-06-08 20:37:50|12618.1|12616.1|12618.1|12616.1|12618.1|12616.1|12617.9|12615.9|19
1654720680000|2022-06-08 20:38:00|12618|12616|12617.9|12615.9|12618|12616|12617.8|12615.8|1
1654720690000|2022-06-08 20:38:10|12617.8|12615.8|12617.6|12615.6|12617.9|12615.9|12617.6|12615.6|3
1654720700000|2022-06-08 20:38:20|12617.8|12615.8|12617.9|12615.9|12617.9|12615.9|12616.6|12614.6|6
1654720710000|2022-06-08 20:38:30|12617.6|12615.6|12617.4|12615.4|12617.6|12615.6|12617.4|12615.4|1
1654720720000|2022-06-08 20:38:40|12617.3|12615.3|12617.4|12615.4|12617.4|12615.4|12617.3|12615.3|0
1654720730000|2022-06-08 20:38:50|12617.5|12615.5|12617.4|12615.4|12617.9|12615.9|12617.4|12615.4|1
1654720740000|2022-06-08 20:39:00|12617.5|12615.5|12616.6|12614.6|12617.8|12615.8|12616.3|12614.3|20
1654720750000|2022-06-08 20:39:10|12616.3|12614.3|12617.1|12615.1|12617.1|12615.1|12616.3|12614.3|11
1654720760000|2022-06-08 20:39:20|12617|12615|12616.4|12614.4|12617|12615|12616.4|12614.4|2
1654720770000|2022-06-08 20:39:30|12616.5|12614.5|12616.5|12614.5|12616.6|12614.6|12616.4|12614.4|0
1654720780000|2022-06-08 20:39:40|12616.6|12614.6|12615.9|12613.9|12616.9|12614.9|12615.9|12613.9|26
1654720790000|2022-06-08 20:39:50|12615.8|12613.8|12616.8|12614.8|12616.9|12614.9|12615.8|12613.8|13
1654720800000|2022-06-08 20:40:00|12616.9|12614.9|12616.9|12614.9|12618.1|12616.1|12616.9|12614.9|28
1654720810000|2022-06-08 20:40:10|12616.8|12614.8|12615.3|12613.3|12616.8|12614.8|12615.3|12613.3|6
1654720820000|2022-06-08 20:40:20|12615.1|12613.1|12616.3|12614.3|12616.3|12614.3|12615|12613|4
1654720830000|2022-06-08 20:40:30|12616.1|12614.1|12615.4|12613.4|12616.1|12614.1|12615.4|12613.4|4
1654720840000|2022-06-08 20:40:40|12615.5|12613.5|12614.8|12612.8|12615.6|12613.6|12614.8|12612.8|6
1654720850000|2022-06-08 20:40:50|12614.6|12612.6|12614.6|12612.6|12614.8|12612.8|12614.4|12612.4|3
1654720860000|2022-06-08 20:41:00|12614.8|12612.8|12615.5|12613.5|12615.8|12613.8|12614.8|12612.8|8
1654720870000|2022-06-08 20:41:10|12615.4|12613.4|12616.1|12614.1|12616.1|12614.1|12615.4|12613.4|1
1654720880000|2022-06-08 20:41:20|12615.9|12613.9|12616.1|12614.1|12616.6|12614.6|12615.9|12613.9|3
1654720890000|2022-06-08 20:41:30|12616|12614|12615.6|12613.6|12616|12614|12615.6|12613.6|0
1654720900000|2022-06-08 20:41:40|12615.8|12613.8|12615.6|12613.6|12615.9|12613.9|12615.6|12613.6|0
1654720910000|2022-06-08 20:41:50|12615.5|12613.5|12614.6|12612.6|12615.5|12613.5|12614.6|12612.6|6
1654720920000|2022-06-08 20:42:00|12614.8|12612.8|12614.3|12612.3|12615|12613|12614.3|12612.3|8
1654720930000|2022-06-08 20:42:10|12614.8|12612.8|12614.6|12612.6|12615.6|12613.6|12614.4|12612.4|48
1654720940000|2022-06-08 20:42:20|12614.5|12612.5|12616.5|12614.5|12616.5|12614.5|12614.4|12612.4|9
1654720950000|2022-06-08 20:42:30|12616.4|12614.4|12615.1|12613.1|12616.4|12614.4|12614.4|12612.4|13
1654720960000|2022-06-08 20:42:40|12615|12613|12615.4|12613.4|12615.4|12613.4|12614.9|12612.9|4
1654720970000|2022-06-08 20:42:50|12615.1|12613.1|12615.1|12613.1|12615.4|12613.4|12615.1|12613.1|1
1654720980000|2022-06-08 20:43:00|12615.3|12613.3|12615.4|12613.4|12615.4|12613.4|12615.3|12613.3|0
1654720990000|2022-06-08 20:43:10|12615.3|12613.3|12614.3|12612.3|12615.3|12613.3|12613.8|12611.8|28
1654721000000|2022-06-08 20:43:20|12614.9|12612.9|12614.9|12612.9|12615.1|12613.1|12614.9|12612.9|16
1654721010000|2022-06-08 20:43:30|12614.4|12612.4|12614.6|12612.6|12614.6|12612.6|12614.4|12612.4|2
1654721020000|2022-06-08 20:43:40|12614.9|12612.9|12614.4|12612.4|12614.9|12612.9|12614.3|12612.3|1
1654721030000|2022-06-08 20:43:50|12614.3|12612.3|12614.3|12612.3|12614.6|12612.6|12614.3|12612.3|0
1654721040000|2022-06-08 20:44:00|12614.4|12612.4|12614.9|12612.9|12616.1|12614.1|12614.4|12612.4|20
1654721050000|2022-06-08 20:44:10|12614.8|12612.8|12615|12613|12615.4|12613.4|12614.8|12612.8|5
1654721060000|2022-06-08 20:44:20|12615.1|12613.1|12615.1|12613.1|12615.4|12613.4|12615.1|12613.1|2
1654721070000|2022-06-08 20:44:30|12615.5|12613.5|12615.4|12613.4|12615.5|12613.5|12615.1|12613.1|0
1654721080000|2022-06-08 20:44:40|12614.9|12612.9|12615.1|12613.1|12615.4|12613.4|12614.5|12612.5|17
1654721090000|2022-06-08 20:44:50|12615.3|12613.3|12615.9|12613.9|12615.9|12613.9|12615.1|12613.1|5
1654721100000|2022-06-08 20:45:00|12616|12614|12615.4|12613.4|12616.5|12614.5|12615.4|12613.4|13
1654721110000|2022-06-08 20:45:10|12615.3|12613.3|12615.6|12613.6|12615.6|12613.6|12614.4|12612.4|22
1654721120000|2022-06-08 20:45:20|12615.4|12613.4|12614.4|12612.4|12615.4|12613.4|12614.3|12612.3|5
1654721130000|2022-06-08 20:45:30|12614.5|12612.5|12614.9|12612.9|12615.1|12613.1|12614.5|12612.5|6
1654721140000|2022-06-08 20:45:40|12614.8|12612.8|12615.4|12613.4|12615.4|12613.4|12614.6|12612.6|8
1654721150000|2022-06-08 20:45:50|12615.3|12613.3|12615|12613|12615.3|12613.3|12614.4|12612.4|7
1654721160000|2022-06-08 20:46:00|12614.8|12612.8|12614.9|12612.9|12615|12613|12614.8|12612.8|9
1654721170000|2022-06-08 20:46:10|12615|12613|12614.6|12612.6|12615|12613|12614.6|12612.6|0
1654721180000|2022-06-08 20:46:20|12614.9|12612.9|12614.9|12612.9|12614.9|12612.9|12614.6|12612.6|1
1654721190000|2022-06-08 20:46:30|12614.8|12612.8|12614.8|12612.8|12615.1|12613.1|12614.8|12612.8|1
1654721200000|2022-06-08 20:46:40|12614.6|12612.6|12614.6|12612.6|12614.9|12612.9|12614.4|12612.4|25
1654721210000|2022-06-08 20:46:50|12614.8|12612.8|12614.6|12612.6|12614.9|12612.9|12614.6|12612.6|1
1654721220000|2022-06-08 20:47:00|12614.8|12612.8|12614.6|12612.6|12614.9|12612.9|12614.6|12612.6|1
1654721230000|2022-06-08 20:47:10|12614.8|12612.8|12614.8|12612.8|12614.8|12612.8|12614.8|12612.8|0
1654721240000|2022-06-08 20:47:20|12614.6|12612.6|12614.8|12612.8|12614.8|12612.8|12614.6|12612.6|3
1654721250000|2022-06-08 20:47:30|12614.5|12612.5|12614.9|12612.9|12615|12613|12614.5|12612.5|7
1654721260000|2022-06-08 20:47:40|12614.6|12612.6|12614.8|12612.8|12614.8|12612.8|12614.4|12612.4|2
1654721270000|2022-06-08 20:47:50|12614.6|12612.6|12614.6|12612.6|12614.8|12612.8|12614.4|12612.4|6
1654721280000|2022-06-08 20:48:00|12614.8|12612.8|12615.1|12613.1|12615.6|12613.6|12614.8|12612.8|7
1654721290000|2022-06-08 20:48:10|12615.3|12613.3|12615.4|12613.4|12615.4|12613.4|12615.3|12613.3|0
1654721300000|2022-06-08 20:48:20|12615.3|12613.3|12615.3|12613.3|12615.4|12613.4|12615.3|12613.3|0
1654721310000|2022-06-08 20:48:30|12615.4|12613.4|12614.9|12612.9|12615.4|12613.4|12614.9|12612.9|9
1654721320000|2022-06-08 20:48:40|12614.4|12612.4|12614.3|12612.3|12614.5|12612.5|12614.3|12612.3|5
1654721330000|2022-06-08 20:48:50|12614.4|12612.4|12614.5|12612.5|12614.6|12612.6|12614.4|12612.4|2
1654721340000|2022-06-08 20:49:00|12615.5|12613.5|12615.9|12613.9|12616|12614|12614.6|12612.6|34
1654721350000|2022-06-08 20:49:10|12616|12614|12615.6|12613.6|12616.1|12614.1|12614.8|12612.8|34
1654721360000|2022-06-08 20:49:20|12615.8|12613.8|12615.4|12613.4|12616.1|12614.1|12615.4|12613.4|11
1654721370000|2022-06-08 20:49:30|12615.5|12613.5|12616.1|12614.1|12616.3|12614.3|12615.5|12613.5|12
1654721380000|2022-06-08 20:49:40|12616.3|12614.3|12616.1|12614.1|12616.5|12614.5|12615.8|12613.8|3
1654721390000|2022-06-08 20:49:50|12616.4|12614.4|12615.4|12613.4|12616.4|12614.4|12615.4|12613.4|10
1654721400000|2022-06-08 20:50:00|12615.1|12613.1|12615.6|12613.6|12615.6|12613.6|12615.1|12613.1|20
1654721410000|2022-06-08 20:50:10|12615.5|12613.5|12615.6|12613.6|12615.8|12613.8|12615.5|12613.5|3
1654721420000|2022-06-08 20:50:20|12615.8|12613.8|12615.1|12613.1|12615.8|12613.8|12615.1|12613.1|3
1654721430000|2022-06-08 20:50:30|12615|12613|12615.1|12613.1|12615.1|12613.1|12614.9|12612.9|4
1654721440000|2022-06-08 20:50:40|12614.9|12612.9|12614.9|12612.9|12614.9|12612.9|12614.8|12612.8|2
1654721450000|2022-06-08 20:50:50|12614.6|12612.6|12614.8|12612.8|12614.8|12612.8|12614.6|12612.6|3
1654721460000|2022-06-08 20:51:00|12614.6|12612.6|12615.8|12613.8|12615.9|12613.9|12614.6|12612.6|10
1654721470000|2022-06-08 20:51:10|12615.6|12613.6|12616.4|12614.4|12616.5|12614.5|12615.3|12613.3|14
1654721480000|2022-06-08 20:51:20|12616.6|12614.6|12616.6|12614.6|12616.8|12614.8|12616.4|12614.4|10
1654721490000|2022-06-08 20:51:30|12616.5|12614.5|12616|12614|12616.5|12614.5|12616|12614|2
1654721500000|2022-06-08 20:51:40|12615.6|12613.6|12616.4|12614.4|12616.4|12614.4|12615.6|12613.6|12
1654721510000|2022-06-08 20:51:50|12616.3|12614.3|12616.5|12614.5|12616.5|12614.5|12615.8|12613.8|13
1654721520000|2022-06-08 20:52:00|12616.4|12614.4|12615.9|12613.9|12616.5|12614.5|12615.9|12613.9|8
1654721530000|2022-06-08 20:52:10|12616|12614|12616.1|12614.1|12616.1|12614.1|12616|12614|1
1654721540000|2022-06-08 20:52:20|12616|12614|12616|12614|12616.3|12614.3|12616|12614|2
1654721550000|2022-06-08 20:52:30|12615.9|12613.9|12616|12614|12616|12614|12615.9|12613.9|1
1654721560000|2022-06-08 20:52:40|||||||||1
1654721570000|2022-06-08 20:52:50|12616.5|12614.5|12616.1|12614.1|12616.8|12614.8|12616|12614|21
1654721580000|2022-06-08 20:53:00|12615.9|12613.9|12616.1|12614.1|12616.1|12614.1|12615.9|12613.9|3
1654721590000|2022-06-08 20:53:10|12616.6|12614.6|12616.6|12614.6|12616.6|12614.6|12616.3|12614.3|9
1654721600000|2022-06-08 20:53:20|12616.8|12614.8|12615.9|12613.9|12616.8|12614.8|12615.8|12613.8|7
1654721610000|2022-06-08 20:53:30|12616|12614|12617|12615|12617.1|12615.1|12616|12614|19
1654721620000|2022-06-08 20:53:40|12616.9|12614.9|12615.8|12613.8|12616.9|12614.9|12615.8|12613.8|9
1654721630000|2022-06-08 20:53:50|12616.4|12614.4|12618.8|12616.8|12618.8|12616.8|12616.4|12614.4|39
1654721640000|2022-06-08 20:54:00|12618.6|12616.6|12618.5|12616.5|12618.8|12616.8|12618.4|12616.4|3
1654721650000|2022-06-08 20:54:10|12618.6|12616.6|12619.5|12617.5|12620.1|12618.1|12618.6|12616.6|37
1654721660000|2022-06-08 20:54:20|12619.4|12617.4|12620.4|12618.4|12620.5|12618.5|12619.3|12617.3|10
1654721670000|2022-06-08 20:54:30|12620.5|12618.5|12620.4|12618.4|12620.8|12618.8|12620.3|12618.3|8
1654721680000|2022-06-08 20:54:40|12619.9|12617.9|12619.4|12617.4|12620.1|12618.1|12619.4|12617.4|6
1654721690000|2022-06-08 20:54:50|12619.3|12617.3|12618.6|12616.6|12619.3|12617.3|12618.4|12616.4|12
1654721700000|2022-06-08 20:55:00|12618.8|12616.8|12620.3|12618.3|12620.5|12618.5|12618.6|12616.6|29
1654721710000|2022-06-08 20:55:10|12620.1|12618.1|12619.9|12617.9|12620.1|12618.1|12619.9|12617.9|0
1654721720000|2022-06-08 20:55:20|12619.8|12617.8|12619.9|12617.9|12620|12618|12619.8|12617.8|0
1654721730000|2022-06-08 20:55:30|12620|12618|12619.4|12617.4|12620.1|12618.1|12619.4|12617.4|10
1654721740000|2022-06-08 20:55:40|12619.6|12617.6|12619.6|12617.6|12619.6|12617.6|12619.4|12617.4|3
1654721750000|2022-06-08 20:55:50|12619.5|12617.5|12621.1|12619.1|12621.1|12619.1|12619.5|12617.5|20
1654721760000|2022-06-08 20:56:00|12621.3|12619.3|12623.3|12621.3|12623.5|12621.5|12621.3|12619.3|62
1654721770000|2022-06-08 20:56:10|12624.1|12622.1|12626.1|12624.1|12626.3|12624.3|12624.1|12622.1|46
1654721780000|2022-06-08 20:56:20|12626.3|12624.3|12625.3|12623.3|12626.3|12624.3|12625.3|12623.3|34
1654721790000|2022-06-08 20:56:30|12624.9|12622.9|12624.6|12622.6|12624.9|12622.9|12624.6|12622.6|9
1654721800000|2022-06-08 20:56:40|12624.5|12622.5|12624.4|12622.4|12624.5|12622.5|12623.6|12621.6|13
1654721810000|2022-06-08 20:56:50|12624.1|12622.1|12624|12622|12624.1|12622.1|12623.6|12621.6|6
1654721820000|2022-06-08 20:57:00|12623.6|12621.6|12624.6|12622.6|12624.8|12622.8|12623.6|12621.6|8
1654721830000|2022-06-08 20:57:10|12624.8|12622.8|12623.9|12621.9|12624.9|12622.9|12623.9|12621.9|3
1654721840000|2022-06-08 20:57:20|12624|12622|12623.8|12621.8|12624.1|12622.1|12623.8|12621.8|3
1654721850000|2022-06-08 20:57:30|12623.9|12621.9|12625.3|12623.3|12625.5|12623.5|12623.8|12621.8|13
1654721860000|2022-06-08 20:57:40|12625.1|12623.1|12624|12622|12625.1|12623.1|12624|12622|5
1654721870000|2022-06-08 20:57:50|12623.6|12621.6|12623.8|12621.8|12623.9|12621.9|12623.6|12621.6|4
1654721880000|2022-06-08 20:58:00|12623.6|12621.6|12623.8|12621.8|12623.8|12621.8|12623.5|12621.5|5
1654721890000|2022-06-08 20:58:10|12623.6|12621.6|12623.5|12621.5|12623.8|12621.8|12623.5|12621.5|1
1654721900000|2022-06-08 20:58:20|12623.4|12621.4|12621.1|12619.1|12623.4|12621.4|12620.9|12618.9|17
1654721910000|2022-06-08 20:58:30|12621.3|12619.3|12622.1|12620.1|12622.3|12620.3|12621.1|12619.1|3
1654721920000|2022-06-08 20:58:40|12621.9|12619.9|12621.4|12619.4|12621.9|12619.9|12621.4|12619.4|1
1654721930000|2022-06-08 20:58:50|12621.5|12619.5|12620.8|12618.8|12621.6|12619.6|12620.8|12618.8|8
1654721940000|2022-06-08 20:59:00|12620.6|12618.6|12620.1|12618.1|12621.1|12619.1|12619.9|12617.9|9
1654721950000|2022-06-08 20:59:10|12620.3|12618.3|12619.8|12617.8|12620.3|12618.3|12619.5|12617.5|19
1654721960000|2022-06-08 20:59:20|12619.6|12617.6|12619.3|12617.3|12620.3|12618.3|12618.9|12616.9|3
1654721970000|2022-06-08 20:59:30|12619.6|12617.6|12619.9|12617.9|12620|12618|12619.6|12617.6|7
1654721980000|2022-06-08 20:59:40|12620|12618|12621.1|12619.1|12621.4|12619.4|12620|12618|5
1654721990000|2022-06-08 20:59:50|12620.5|12618.5|12621.4|12616.4|12621.6|12619.5|12618.3|12616.3|47
1654722000000|2022-06-08 21:00:00|12621.5|12616.5|12621.2|12616.2|12621.6|12616.6|12621.2|12616.2|3
1654722010000|2022-06-08 21:00:10|12621.3|12616.3|12621.3|12616.3|12621.3|12616.3|12621.3|12616.3|0
1654722020000|2022-06-08 21:00:20|12621.5|12616.5|12621.8|12616.8|12621.8|12616.8|12621.5|12616.5|0
1654722030000|2022-06-08 21:00:30|12622|12617|12621.9|12616.9|12622|12617|12621.9|12616.9|0
1654722040000|2022-06-08 21:00:40|12622|12617|12622|12617|12622|12617|12622|12617|0
1654722050000|2022-06-08 21:00:50|12623.1|12618.1|12623.1|12618.1|12623.1|12618.1|12623.1|12618.1|0
1654722060000|2022-06-08 21:01:00|12621.9|12616.9|12621.8|12616.8|12621.9|12616.9|12621.8|12616.8|0
1654722070000|2022-06-08 21:01:10|12621.7|12616.7|12621.8|12616.8|12621.8|12616.8|12621.7|12616.7|0
1654722090000|2022-06-08 21:01:30|12621.9|12616.9|12621.9|12616.9|12621.9|12616.9|12621.9|12616.9|0
1654722100000|2022-06-08 21:01:40|12621.7|12616.7|12621.7|12616.7|12621.7|12616.7|12621.7|12616.7|0
1654722110000|2022-06-08 21:01:50|12621.9|12616.9|12621.8|12616.8|12622|12617|12621.8|12616.8|0
1654722120000|2022-06-08 21:02:00|12621.9|12616.9|12622|12617|12622|12617|12621.9|12616.9|0
1654722130000|2022-06-08 21:02:10|12621.8|12616.8|12621.8|12616.8|12621.8|12616.8|12621.8|12616.8|0
1654722140000|2022-06-08 21:02:20|12621.7|12616.7|12621.7|12616.7|12621.7|12616.7|12621.7|12616.7|0
1654722150000|2022-06-08 21:02:30|12621.6|12616.6|12621.6|12616.6|12621.7|12616.7|12621.6|12616.6|0
1654722170000|2022-06-08 21:02:50|12621.7|12616.7|12621.7|12616.7|12621.7|12616.7|12621.7|12616.7|0
1654722180000|2022-06-08 21:03:00|12621.6|12616.6|12621.6|12616.6|12621.6|12616.6|12621.6|12616.6|0
1654722190000|2022-06-08 21:03:10|12621.7|12616.7|12621.7|12616.7|12621.7|12616.7|12621.7|12616.7|0
1654722220000|2022-06-08 21:03:40|12621.6|12616.6|12621.6|12616.6|12621.6|12616.6|12621.6|12616.6|0
1654722300000|2022-06-08 21:05:00|12621.7|12616.7|12621.7|12616.7|12621.7|12616.7|12621.7|12616.7|0
1654722310000|2022-06-08 21:05:10|12621.6|12616.6|12621.6|12616.6|12621.6|12616.6|12621.6|12616.6|0
1654722330000|2022-06-08 21:05:30|12621.7|12616.7|12621.7|12616.7|12621.7|12616.7|12621.7|12616.7|0
1654722340000|2022-06-08 21:05:40|12621.6|12616.6|12621.6|12616.6|12621.6|12616.6|12621.6|12616.6|0
1654722350000|2022-06-08 21:05:50|12621.9|12616.9|12622.6|12617.6|12622.6|12617.6|12621.9|12616.9|0
1654722370000|2022-06-08 21:06:10|12622.7|12617.7|12622.7|12617.7|12622.7|12617.7|12622.7|12617.7|0
1654722380000|2022-06-08 21:06:20|12622.9|12617.9|12622.9|12617.9|12622.9|12617.9|12622.9|12617.9|0
1654722390000|2022-06-08 21:06:30|12623|12618|12622.9|12617.9|12623|12618|12622.9|12617.9|0
1654722400000|2022-06-08 21:06:40|12623.1|12618.1|12623.1|12618.1|12623.1|12618.1|12623.1|12618.1|0
1654722410000|2022-06-08 21:06:50|12623.6|12618.6|12623.7|12618.7|12623.7|12618.7|12623.2|12618.2|0
1654722440000|2022-06-08 21:07:20|12623.3|12618.3|12623.3|12618.3|12623.3|12618.3|12623.3|12618.3|0
1654722460000|2022-06-08 21:07:40|12623.7|12618.7|12623.4|12618.4|12623.7|12618.7|12623.3|12618.3|0
1654722470000|2022-06-08 21:07:50|12623.7|12618.7|12623.7|12618.7|12623.7|12618.7|12623.7|12618.7|0
1654722480000|2022-06-08 21:08:00|12624.1|12619.1|12624.1|12619.1|12624.1|12619.1|12624.1|12619.1|0
1654722510000|2022-06-08 21:08:30|12624.6|12619.6|12624.6|12619.6|12624.6|12619.6|12624.6|12619.6|0
1654722550000|2022-06-08 21:09:10|12624.2|12619.2|12624.1|12619.1|12624.2|12619.2|12624.1|12619.1|0
1654722570000|2022-06-08 21:09:30|12624.2|12619.2|12624.2|12619.2|12624.2|12619.2|12624.2|12619.2|0
1654722580000|2022-06-08 21:09:40|12624.5|12619.5|12624.5|12619.5|12624.5|12619.5|12624.5|12619.5|0
1654722680000|2022-06-08 21:11:20|12624.3|12619.3|12624.5|12619.5|12624.5|12619.5|12624.3|12619.3|0
1654722690000|2022-06-08 21:11:30|12624.4|12619.4|12624.4|12619.4|12624.4|12619.4|12624.4|12619.4|0
1654722700000|2022-06-08 21:11:40|12624.5|12619.5|12624.5|12619.5|12624.5|12619.5|12624.5|12619.5|0
1654722710000|2022-06-08 21:11:50|12624.4|12619.4|12624.4|12619.4|12624.4|12619.4|12624.4|12619.4|0
1654722750000|2022-06-08 21:12:30|12624.3|12619.3|12624.4|12619.4|12624.4|12619.4|12624.3|12619.3|0
1654722860000|2022-06-08 21:14:20|12624.7|12619.7|12624.7|12619.7|12624.7|12619.7|12624.7|12619.7|0
1654722870000|2022-06-08 21:14:30|12624.6|12619.6|12624.6|12619.6|12624.6|12619.6|12624.6|12619.6|0
1654722960000|2022-06-08 21:16:00|12624.8|12619.8|12624.8|12619.8|12624.8|12619.8|12624.8|12619.8|0
1654722980000|2022-06-08 21:16:20|12624.7|12619.7|12624.7|12619.7|12624.7|12619.7|12624.7|12619.7|0
1654722990000|2022-06-08 21:16:30|12624.8|12619.8|12624.7|12619.7|12624.8|12619.8|12624.7|12619.7|0
1654723010000|2022-06-08 21:16:50|12624.8|12619.8|12624.7|12619.7|12624.8|12619.8|12624.7|12619.7|0
1654723030000|2022-06-08 21:17:10|12624.8|12619.8|12624.8|12619.8|12624.8|12619.8|12624.8|12619.8|0
1654723100000|2022-06-08 21:18:20|12624.6|12619.6|12624.7|12619.7|12624.7|12619.7|12624.6|12619.6|0
1654723110000|2022-06-08 21:18:30|12624.5|12619.5|12624.5|12619.5|12624.5|12619.5|12624.5|12619.5|0
1654723130000|2022-06-08 21:18:50|12624.3|12619.3|12624.3|12619.3|12624.3|12619.3|12624.3|12619.3|0
1654723160000|2022-06-08 21:19:20|12624.5|12619.5|12624.5|12619.5|12624.5|12619.5|12624.5|12619.5|0
1654723170000|2022-06-08 21:19:30|12624.3|12619.3|12624.3|12619.3|12624.3|12619.3|12624.3|12619.3|0
1654723180000|2022-06-08 21:19:40|12624.4|12619.4|12624.6|12619.6|12624.6|12619.6|12624.4|12619.4|0
1654723200000|2022-06-08 21:20:00|12624.4|12619.4|12624.4|12619.4|12624.4|12619.4|12624.4|12619.4|0
1654723210000|2022-06-08 21:20:10|12624.9|12619.9|12624.9|12619.9|12624.9|12619.9|12624.9|12619.9|0
1654723230000|2022-06-08 21:20:30|12624.6|12619.6|12624.6|12619.6|12624.6|12619.6|12624.6|12619.6|0
1654723250000|2022-06-08 21:20:50|12623.8|12618.8|12623.8|12618.8|12623.8|12618.8|12623.8|12618.8|0
1654723260000|2022-06-08 21:21:00|12623.4|12618.4|12623.6|12618.6|12623.6|12618.6|12623.4|12618.4|0
1654723270000|2022-06-08 21:21:10|12623.9|12618.9|12623.9|12618.9|12623.9|12618.9|12623.9|12618.9|0
1654723280000|2022-06-08 21:21:20|12624|12619|12623.9|12618.9|12624|12619|12623.9|12618.9|0
1654723290000|2022-06-08 21:21:30|12623.7|12618.7|12623.7|12618.7|12623.7|12618.7|12623.7|12618.7|0
1654723310000|2022-06-08 21:21:50|12623.6|12618.6|12623.6|12618.6|12623.7|12618.7|12623.6|12618.6|0
1654723410000|2022-06-08 21:23:30|12623.5|12618.5|12623.5|12618.5|12623.5|12618.5|12623.5|12618.5|0
1654723470000|2022-06-08 21:24:30|12623.3|12618.3|12623.3|12618.3|12623.3|12618.3|12623.3|12618.3|0
1654723480000|2022-06-08 21:24:40|12623.1|12618.1|12623.1|12618.1|12623.1|12618.1|12623.1|12618.1|0
1654723540000|2022-06-08 21:25:40|12623.3|12618.3|12623.3|12618.3|12623.3|12618.3|12623.3|12618.3|0
1654723550000|2022-06-08 21:25:50|12623.5|12618.5|12623.5|12618.5|12623.5|12618.5|12623.5|12618.5|0
1654723560000|2022-06-08 21:26:00|12623.3|12618.3|12623.3|12618.3|12623.3|12618.3|12623.3|12618.3|0
1654723570000|2022-06-08 21:26:10|12623.8|12618.8|12623.5|12618.5|12623.8|12618.8|12623.5|12618.5|0
1654723590000|2022-06-08 21:26:30|12623.8|12618.8|12623.8|12618.8|12623.8|12618.8|12623.8|12618.8|0
1654723690000|2022-06-08 21:28:10|12624.1|12619.1|12624.7|12619.7|12624.7|12619.7|12624.1|12619.1|0
1654723710000|2022-06-08 21:28:30|12624.6|12619.6|12624.6|12619.6|12624.6|12619.6|12624.6|12619.6|0
1654723720000|2022-06-08 21:28:40|12624.4|12619.4|12624.2|12619.2|12624.4|12619.4|12624.2|12619.2|0
1654723730000|2022-06-08 21:28:50|12624.3|12619.3|12624.3|12619.3|12624.3|12619.3|12624.3|12619.3|0
1654723740000|2022-06-08 21:29:00|12624.1|12619.1|12624.1|12619.1|12624.1|12619.1|12624.1|12619.1|0
1654723780000|2022-06-08 21:29:40|12624.7|12619.7|12624.7|12619.7|12624.7|12619.7|12624.7|12619.7|0
1654723790000|2022-06-08 21:29:50|12624.8|12619.8|12624.8|12619.8|12624.8|12619.8|12624.8|12619.8|0
1654723800000|2022-06-08 21:30:00|12624.2|12619.2|12624.2|12619.2|12624.2|12619.2|12624.2|12619.2|0
1654723810000|2022-06-08 21:30:10|12624.1|12619.1|12624.1|12619.1|12624.1|12619.1|12624.1|12619.1|0
1654723830000|2022-06-08 21:30:30|12624.2|12619.2|12624.2|12619.2|12624.2|12619.2|12624.2|12619.2|0
1654723890000|2022-06-08 21:31:30|12624.1|12619.1|12624.1|12619.1|12624.1|12619.1|12624.1|12619.1|0
1654723900000|2022-06-08 21:31:40|12624.3|12619.3|12624.3|12619.3|12624.3|12619.3|12624.3|12619.3|0
1654723910000|2022-06-08 21:31:50|12624|12619|12622.8|12617.8|12624.3|12619.3|12622.8|12617.8|0
1654723920000|2022-06-08 21:32:00|12622.9|12617.9|12622.9|12617.9|12622.9|12617.9|12622.9|12617.9|0
1654723990000|2022-06-08 21:33:10|12622.8|12617.8|12622.8|12617.8|12622.8|12617.8|12622.8|12617.8|0
1654724020000|2022-06-08 21:33:40|12622.9|12617.9|12622.9|12617.9|12622.9|12617.9|12622.9|12617.9|0
1654724030000|2022-06-08 21:33:50|12622.8|12617.8|12622.8|12617.8|12622.8|12617.8|12622.8|12617.8|0
1654724150000|2022-06-08 21:35:50|12622.7|12617.7|12622.7|12617.7|12622.7|12617.7|12622.7|12617.7|0
1654724240000|2022-06-08 21:37:20|12622.5|12617.5|12622.5|12617.5|12622.5|12617.5|12622.5|12617.5|0
1654724250000|2022-06-08 21:37:30|12621.8|12616.8|12621.3|12616.3|12621.9|12616.9|12621.3|12616.3|0
1654724260000|2022-06-08 21:37:40|12621.5|12616.5|12621.5|12616.5|12621.5|12616.5|12621.5|12616.5|0
1654724270000|2022-06-08 21:37:50|12621.6|12616.6|12621.6|12616.6|12621.6|12616.6|12621.6|12616.6|0
1654724290000|2022-06-08 21:38:10|12621.7|12616.7|12621.7|12616.7|12621.7|12616.7|12621.7|12616.7|0
1654724310000|2022-06-08 21:38:30|12621.6|12616.6|12621.6|12616.6|12621.6|12616.6|12621.6|12616.6|0
1654724320000|2022-06-08 21:38:40|12621.8|12616.8|12621.8|12616.8|12621.8|12616.8|12621.8|12616.8|0
1654724390000|2022-06-08 21:39:50|12621.7|12616.7|12621.7|12616.7|12621.7|12616.7|12621.7|12616.7|0
1654724440000|2022-06-08 21:40:40|12621.8|12616.8|12621.8|12616.8|12621.8|12616.8|12621.8|12616.8|0
1654724460000|2022-06-08 21:41:00|12622|12617|12622|12617|12622|12617|12622|12617|0
1654724500000|2022-06-08 21:41:40|12621.8|12616.8|12621.9|12616.9|12621.9|12616.9|12621.8|12616.8|0
1654724550000|2022-06-08 21:42:30|12621.4|12616.4|12620.3|12615.3|12621.4|12616.4|12620.3|12615.3|0
1654724560000|2022-06-08 21:42:40|12620.1|12615.1|12621.2|12616.2|12621.2|12616.2|12620.1|12615.1|0
1654724570000|2022-06-08 21:42:50|12621.1|12616.1|12621.1|12616.1|12621.1|12616.1|12620|12615|0
1654724590000|2022-06-08 21:43:10|12621.6|12616.6|12621.6|12616.6|12621.6|12616.6|12621.6|12616.6|0
1654724600000|2022-06-08 21:43:20|12622.5|12617.5|12621.6|12616.6|12622.5|12617.5|12621.6|12616.6|0
1654724610000|2022-06-08 21:43:30|12621.5|12616.5|12622.3|12617.3|12622.5|12617.5|12621.5|12616.5|0
1654724620000|2022-06-08 21:43:40|12620|12615|12620|12615|12620|12615|12620|12615|0
1654724630000|2022-06-08 21:43:50|12620.3|12615.3|12620.3|12615.3|12620.3|12615.3|12620.3|12615.3|0
1654724640000|2022-06-08 21:44:00|12620.2|12615.2|12620.2|12615.2|12620.2|12615.2|12620.2|12615.2|0
1654724650000|2022-06-08 21:44:10|12620|12615|12620|12615|12620|12615|12620|12615|0
1654724690000|2022-06-08 21:44:50|12620.1|12615.1|12620.1|12615.1|12620.1|12615.1|12620.1|12615.1|0
1654724700000|2022-06-08 21:45:00|12620.3|12615.3|12620.3|12615.3|12620.3|12615.3|12620.3|12615.3|0
1654724710000|2022-06-08 21:45:10|12620.4|12615.4|12620.3|12615.3|12620.4|12615.4|12620.3|12615.3|0
1654724770000|2022-06-08 21:46:10|12620.1|12615.1|12620|12615|12620.1|12615.1|12620|12615|0
1654724790000|2022-06-08 21:46:30|12619.9|12614.9|12619.9|12614.9|12619.9|12614.9|12619.9|12614.9|0
1654724850000|2022-06-08 21:47:30|12620|12615|12619.9|12614.9|12620|12615|12619.9|12614.9|0
1654725000000|2022-06-08 21:50:00|12620|12615|12620|12615|12620|12615|12620|12615|0
1654725080000|2022-06-08 21:51:20|12620.1|12615.1|12620.1|12615.1|12620.1|12615.1|12620.1|12615.1|0
1654725120000|2022-06-08 21:52:00|12620.2|12615.2|12620.1|12615.1|12620.2|12615.2|12620.1|12615.1|0
1654725140000|2022-06-08 21:52:20|12620.2|12615.2|12620.2|12615.2|12620.2|12615.2|12620.2|12615.2|0
1654725160000|2022-06-08 21:52:40|12620.1|12615.1|12620|12615|12620.1|12615.1|12620|12615|0
1654725170000|2022-06-08 21:52:50|12620.1|12615.1|12620.1|12615.1|12620.1|12615.1|12620.1|12615.1|0
1654725340000|2022-06-08 21:55:40|12620.2|12615.2|12620.2|12615.2|12620.2|12615.2|12620.2|12615.2|0
1654725350000|2022-06-08 21:55:50|12620.5|12615.5|12620.5|12615.5|12620.5|12615.5|12620.4|12615.4|0
1654725400000|2022-06-08 21:56:40|12620.6|12615.6|12620.6|12615.6|12620.6|12615.6|12620.6|12615.6|0
1654725420000|2022-06-08 21:57:00|12620.5|12615.5|12620.5|12615.5|12620.5|12615.5|12620.5|12615.5|0
1654725450000|2022-06-08 21:57:30|12620.6|12615.6|12620.5|12615.5|12620.6|12615.6|12620.5|12615.5|0
1654725560000|2022-06-08 21:59:20|12620.6|12615.6|12620.6|12615.6|12620.6|12615.6|12620.6|12615.6|0
1654725570000|2022-06-08 21:59:30|12620.9|12615.9|12621.9|12616.9|12621.9|12616.9|12620.9|12615.9|0
1654725580000|2022-06-08 21:59:40|12621.3|12616.3|12621.3|12616.3|12621.3|12616.3|12621.3|12616.3|0
1654725600000|2022-06-08 22:00:00|12623|12621|12618.5|12616.5|12623|12621|12614.5|12612.5|51
1654725610000|2022-06-08 22:00:10|12618.1|12616.1|12614.6|12612.6|12618.1|12616.1|12614.4|12612.4|32
1654725620000|2022-06-08 22:00:20|12614.8|12612.8|12616.6|12614.6|12617|12615|12614.8|12612.8|16
1654725630000|2022-06-08 22:00:30|12616.1|12614.1|12616.8|12614.8|12617.4|12615.4|12616.1|12614.1|14
1654725640000|2022-06-08 22:00:40|12616.6|12614.6|12616.8|12614.8|12617|12615|12616.4|12614.4|3
1654725650000|2022-06-08 22:00:50|12616.6|12614.6|12616.5|12614.5|12616.6|12614.6|12616.3|12614.3|6
1654725660000|2022-06-08 22:01:00|12617.6|12615.6|12618.4|12616.4|12618.5|12616.5|12617.4|12615.4|28
1654725670000|2022-06-08 22:01:10|12618.3|12616.3|12618.4|12616.4|12618.8|12616.8|12618.1|12616.1|4
1654725680000|2022-06-08 22:01:20|12617.4|12615.4|12617.5|12615.5|12617.5|12615.5|12617.4|12615.4|11
1654725690000|2022-06-08 22:01:30|12617.4|12615.4|12617.4|12615.4|12617.5|12615.5|12617.4|12615.4|2
1654725700000|2022-06-08 22:01:40|12617.5|12615.5|12617.9|12615.9|12617.9|12615.9|12617.5|12615.5|6
1654725710000|2022-06-08 22:01:50|12618|12616|12617.9|12615.9|12618.1|12616.1|12617.9|12615.9|4
1654725720000|2022-06-08 22:02:00|12617.8|12615.8|12617.1|12615.1|12617.8|12615.8|12617.1|12615.1|1
1654725730000|2022-06-08 22:02:10|12616.9|12614.9|12615.5|12613.5|12616.9|12614.9|12615.4|12613.4|7
1654725740000|2022-06-08 22:02:20|12615.4|12613.4|12613.5|12611.5|12615.4|12613.4|12613.3|12611.3|22
1654725750000|2022-06-08 22:02:30|12613.6|12611.6|12613.6|12611.6|12613.8|12611.8|12613.3|12611.3|7
1654725760000|2022-06-08 22:02:40|12614.4|12612.4|12613.6|12611.6|12614.4|12612.4|12613.5|12611.5|16
1654725770000|2022-06-08 22:02:50|12613.8|12611.8|12614.3|12612.3|12614.3|12612.3|12612.9|12610.9|15
1654725780000|2022-06-08 22:03:00|12614.1|12612.1|12615|12613|12615.1|12613.1|12613.9|12611.9|16
1654725790000|2022-06-08 22:03:10|12615.1|12613.1|12615.6|12613.6|12616|12614|12614.9|12612.9|4
1654725800000|2022-06-08 22:03:20|12615.5|12613.5|12614.4|12612.4|12615.8|12613.8|12614.3|12612.3|8
1654725810000|2022-06-08 22:03:30|12614.3|12612.3|12614.8|12612.8|12614.8|12612.8|12614.3|12612.3|5
1654725820000|2022-06-08 22:03:40|12614.6|12612.6|12611.9|12609.9|12614.8|12612.8|12611.9|12609.9|32
1654725830000|2022-06-08 22:03:50|12611.6|12609.6|12611.3|12609.3|12612.3|12610.3|12611.1|12609.1|17
1654725840000|2022-06-08 22:04:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12610.6|12608.6|48
1654725850000|2022-06-08 22:04:10|12612.1|12610.1|12611|12609|12612.1|12610.1|12611|12609|7
1654725860000|2022-06-08 22:04:20|12611.6|12609.6|12610.5|12608.5|12611.6|12609.6|12610.5|12608.5|6
1654725870000|2022-06-08 22:04:30|12610.6|12608.6|12608.8|12606.8|12610.6|12608.6|12608.8|12606.8|33
1654725880000|2022-06-08 22:04:40|12608.6|12606.6|12607.3|12605.3|12608.6|12606.6|12607.1|12605.1|22
1654725890000|2022-06-08 22:04:50|12607.5|12605.5|12607.8|12605.8|12608.5|12606.5|12607.3|12605.3|34
1654725900000|2022-06-08 22:05:00|12608.3|12606.3|12608|12606|12608.6|12606.6|12607.8|12605.8|16
1654725910000|2022-06-08 22:05:10|12608.1|12606.1|12608.5|12606.5|12608.6|12606.6|12608.1|12606.1|14
1654725920000|2022-06-08 22:05:20|12608.6|12606.6|12608.8|12606.8|12609.8|12607.8|12608.6|12606.6|5
1654725930000|2022-06-08 22:05:30|12608.6|12606.6|12608.5|12606.5|12608.8|12606.8|12608.5|12606.5|0
1654725940000|2022-06-08 22:05:40|12608.6|12606.6|12608.6|12606.6|12609.1|12607.1|12608.6|12606.6|1
1654725950000|2022-06-08 22:05:50|12608.8|12606.8|12608.6|12606.6|12608.9|12606.9|12607.8|12605.8|7
1654725960000|2022-06-08 22:06:00|12608.5|12606.5|12608.5|12606.5|12608.8|12606.8|12608.4|12606.4|7
1654725970000|2022-06-08 22:06:10|12608.4|12606.4|12608.5|12606.5|12608.6|12606.6|12608.4|12606.4|2
1654725980000|2022-06-08 22:06:20|12608.6|12606.6|12609.1|12607.1|12609.1|12607.1|12608.6|12606.6|4
1654725990000|2022-06-08 22:06:30|12609.3|12607.3|12609|12607|12609.4|12607.4|12609|12607|2
1654726000000|2022-06-08 22:06:40|12609.3|12607.3|12609.3|12607.3|12609.3|12607.3|12609|12607|2
1654726010000|2022-06-08 22:06:50|12609.5|12607.5|12608.9|12606.9|12609.5|12607.5|12608.9|12606.9|1
1654726020000|2022-06-08 22:07:00|12608.5|12606.5|12609.4|12607.4|12609.4|12607.4|12608.5|12606.5|2
1654726030000|2022-06-08 22:07:10|12609.3|12607.3|12609.1|12607.1|12609.3|12607.3|12609.1|12607.1|2
1654726040000|2022-06-08 22:07:20|12609.3|12607.3|12609.3|12607.3|12609.3|12607.3|12609.1|12607.1|0
1654726050000|2022-06-08 22:07:30|12608.9|12606.9|12609.3|12607.3|12609.3|12607.3|12608.9|12606.9|3
1654726060000|2022-06-08 22:07:40|12609|12607|12609.3|12607.3|12609.3|12607.3|12609|12607|1
1654726070000|2022-06-08 22:07:50|12609.4|12607.4|12609.3|12607.3|12609.5|12607.5|12609.3|12607.3|1
1654726080000|2022-06-08 22:08:00|12609.1|12607.1|12610.1|12608.1|12610.1|12608.1|12609.1|12607.1|9
1654726090000|2022-06-08 22:08:10|12610.3|12608.3|12610.6|12608.6|12610.6|12608.6|12610.3|12608.3|3
1654726100000|2022-06-08 22:08:20|12610.1|12608.1|12609.8|12607.8|12610.1|12608.1|12609.4|12607.4|10
1654726110000|2022-06-08 22:08:30|12609.9|12607.9|12610.4|12608.4|12610.4|12608.4|12609.8|12607.8|2
1654726120000|2022-06-08 22:08:40|12610.5|12608.5|12610.4|12608.4|12610.5|12608.5|12610.4|12608.4|0
1654726130000|2022-06-08 22:08:50|12609.9|12607.9|12611.5|12609.5|12611.5|12609.5|12609.5|12607.5|16
1654726140000|2022-06-08 22:09:00|12611.4|12609.4|12611.1|12609.1|12611.5|12609.5|12610.6|12608.6|7
1654726150000|2022-06-08 22:09:10|12611|12609|12610.8|12608.8|12611|12609|12610.6|12608.6|0
1654726160000|2022-06-08 22:09:20|12610.6|12608.6|12610.8|12608.8|12610.8|12608.8|12610.5|12608.5|6
1654726170000|2022-06-08 22:09:30|12610.6|12608.6|12610.5|12608.5|12610.8|12608.8|12610.5|12608.5|1
1654726180000|2022-06-08 22:09:40|12610.6|12608.6|12610.8|12608.8|12610.8|12608.8|12610.5|12608.5|1
1654726190000|2022-06-08 22:09:50|12610.5|12608.5|12610.5|12608.5|12610.5|12608.5|12610.4|12608.4|0
1654726200000|2022-06-08 22:10:00|12610.6|12608.6|12610.6|12608.6|12610.8|12608.8|12610.5|12608.5|3
1654726210000|2022-06-08 22:10:10|12610.9|12608.9|12610.1|12608.1|12610.9|12608.9|12610.1|12608.1|3
1654726220000|2022-06-08 22:10:20|12610.3|12608.3|12609.9|12607.9|12610.3|12608.3|12609.8|12607.8|0
1654726230000|2022-06-08 22:10:30|12610|12608|12609.9|12607.9|12610|12608|12609.6|12607.6|1
1654726240000|2022-06-08 22:10:40|12609.6|12607.6|12609.6|12607.6|12610|12608|12609.5|12607.5|2
1654726250000|2022-06-08 22:10:50|12609.5|12607.5|12609.3|12607.3|12609.5|12607.5|12609.1|12607.1|0
1654726260000|2022-06-08 22:11:00|12609.4|12607.4|12609.8|12607.8|12610.1|12608.1|12609.4|12607.4|1
1654726270000|2022-06-08 22:11:10|12609.9|12607.9|12609.5|12607.5|12610|12608|12609.5|12607.5|1
1654726280000|2022-06-08 22:11:20|12609.6|12607.6|12610|12608|12610.1|12608.1|12609.6|12607.6|2
1654726300000|2022-06-08 22:11:40|12609.9|12607.9|12609.8|12607.8|12610|12608|12609.6|12607.6|0
1654726310000|2022-06-08 22:11:50|12609.4|12607.4|12609.5|12607.5|12609.5|12607.5|12609.4|12607.4|5
1654726320000|2022-06-08 22:12:00|12609.4|12607.4|12609.9|12607.9|12610.1|12608.1|12609.4|12607.4|3
1654726330000|2022-06-08 22:12:10|12609.5|12607.5|12609.5|12607.5|12609.6|12607.6|12609.5|12607.5|2
1654726340000|2022-06-08 22:12:20|12609.4|12607.4|12609.5|12607.5|12609.5|12607.5|12609.4|12607.4|0
1654726350000|2022-06-08 22:12:30|12609.6|12607.6|12609|12607|12609.6|12607.6|12609|12607|4
1654726360000|2022-06-08 22:12:40|12609.1|12607.1|12609.4|12607.4|12609.5|12607.5|12609.1|12607.1|2
1654726380000|2022-06-08 22:13:00|12609.5|12607.5|12610.5|12608.5|12610.5|12608.5|12609.5|12607.5|4
1654726390000|2022-06-08 22:13:10|12610.4|12608.4|12611|12609|12611|12609|12610.3|12608.3|9
1654726400000|2022-06-08 22:13:20|12610.5|12608.5|12610.3|12608.3|12610.9|12608.9|12610.3|12608.3|3
1654726410000|2022-06-08 22:13:30|12610.4|12608.4|12610.3|12608.3|12610.4|12608.4|12610.3|12608.3|1
1654726420000|2022-06-08 22:13:40|12610.4|12608.4|12610.4|12608.4|12610.4|12608.4|12610.3|12608.3|1
1654726430000|2022-06-08 22:13:50|12610.3|12608.3|12610.3|12608.3|12610.6|12608.6|12610.1|12608.1|1
1654726440000|2022-06-08 22:14:00|12610.1|12608.1|12610|12608|12610.3|12608.3|12609.9|12607.9|2
1654726450000|2022-06-08 22:14:10|12610.1|12608.1|12610.4|12608.4|12610.5|12608.5|12610|12608|1
1654726460000|2022-06-08 22:14:20|12610.5|12608.5|12610.4|12608.4|12610.8|12608.8|12610.4|12608.4|3
1654726470000|2022-06-08 22:14:30|12610.3|12608.3|12611|12609|12611.5|12609.5|12610.1|12608.1|4
1654726480000|2022-06-08 22:14:40|12611.1|12609.1|12613.4|12611.4|12613.5|12611.5|12611.1|12609.1|20
1654726490000|2022-06-08 22:14:50|12613.3|12611.3|12611.9|12609.9|12613.3|12611.3|12611.9|12609.9|13
1654726500000|2022-06-08 22:15:00|12611.8|12609.8|12612.4|12610.4|12612.6|12610.6|12611.8|12609.8|17
1654726510000|2022-06-08 22:15:10|12612.5|12610.5|12612.8|12610.8|12612.9|12610.9|12612.4|12610.4|7
1654726520000|2022-06-08 22:15:20|12612.6|12610.6|12611.6|12609.6|12612.8|12610.8|12611.6|12609.6|8
1654726530000|2022-06-08 22:15:30|12611.8|12609.8|12611.9|12609.9|12612.1|12610.1|12611.8|12609.8|7
1654726540000|2022-06-08 22:15:40|12611.8|12609.8|12611.8|12609.8|12611.8|12609.8|12611.8|12609.8|4
1654726550000|2022-06-08 22:15:50|12611.9|12609.9|12611.9|12609.9|12611.9|12609.9|12611.9|12609.9|1
1654726560000|2022-06-08 22:16:00|12612|12610|12613.1|12611.1|12613.5|12611.5|12612|12610|12
1654726570000|2022-06-08 22:16:10|12612.9|12610.9|12613.4|12611.4|12613.4|12611.4|12612.9|12610.9|2
1654726580000|2022-06-08 22:16:20|12613.5|12611.5|12613.5|12611.5|12613.8|12611.8|12613.4|12611.4|3
1654726590000|2022-06-08 22:16:30|12613.4|12611.4|12613.5|12611.5|12613.6|12611.6|12613.4|12611.4|1
1654726600000|2022-06-08 22:16:40|12613.4|12611.4|12613.4|12611.4|12613.4|12611.4|12613.4|12611.4|0
1654726610000|2022-06-08 22:16:50|12613.6|12611.6|12613.9|12611.9|12613.9|12611.9|12613.6|12611.6|12
1654726620000|2022-06-08 22:17:00|12614|12612|12613|12611|12614|12612|12613|12611|4
1654726630000|2022-06-08 22:17:10|12612.8|12610.8|12613|12611|12613.3|12611.3|12612.6|12610.6|13
1654726640000|2022-06-08 22:17:20|12613.1|12611.1|12613.3|12611.3|12613.4|12611.4|12613|12611|0
1654726650000|2022-06-08 22:17:30|12612.9|12610.9|12613.4|12611.4|12613.5|12611.5|12612.9|12610.9|4
1654726660000|2022-06-08 22:17:40|12613.5|12611.5|12613.4|12611.4|12613.5|12611.5|12613.3|12611.3|0
1654726670000|2022-06-08 22:17:50|12613.3|12611.3|12612.8|12610.8|12613.3|12611.3|12612.8|12610.8|1
1654726680000|2022-06-08 22:18:00|12612.9|12610.9|12612.1|12610.1|12612.9|12610.9|12612.1|12610.1|1
1654726690000|2022-06-08 22:18:10|12611.9|12609.9|12612.4|12610.4|12612.4|12610.4|12611.9|12609.9|5
1654726700000|2022-06-08 22:18:20|12612.3|12610.3|12612.3|12610.3|12612.4|12610.4|12612|12610|0
1654726710000|2022-06-08 22:18:30|12612.1|12610.1|12611.5|12609.5|12612.4|12610.4|12611.5|12609.5|1
1654726720000|2022-06-08 22:18:40|12611.6|12609.6|12611.5|12609.5|12611.9|12609.9|12611.1|12609.1|7
1654726730000|2022-06-08 22:18:50|12611.3|12609.3|12611.1|12609.1|12611.3|12609.3|12610.9|12608.9|5
1654726740000|2022-06-08 22:19:00|12611.3|12609.3|12611.1|12609.1|12611.4|12609.4|12611|12609|2
1654726750000|2022-06-08 22:19:10|12611.6|12609.6|12611.3|12609.3|12611.6|12609.6|12611.1|12609.1|2
1654726760000|2022-06-08 22:19:20|12611.4|12609.4|12611|12609|12611.5|12609.5|12611|12609|1
1654726770000|2022-06-08 22:19:30|12611.1|12609.1|12611|12609|12611.3|12609.3|12610.9|12608.9|0
1654726780000|2022-06-08 22:19:40|12610.9|12608.9|12610.9|12608.9|12611|12609|12610.9|12608.9|0
1654726790000|2022-06-08 22:19:50|12611.1|12609.1|12611.3|12609.3|12611.3|12609.3|12610.8|12608.8|3
1654726800000|2022-06-08 22:20:00|12611.1|12609.1|12611|12609|12611.3|12609.3|12611|12609|3
1654726810000|2022-06-08 22:20:10|12611.1|12609.1|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1
1654726820000|2022-06-08 22:20:20|12611.4|12609.4|12611.5|12609.5|12611.5|12609.5|12611.4|12609.4|0
1654726830000|2022-06-08 22:20:30|12611.9|12609.9|12611.6|12609.6|12611.9|12609.9|12611.6|12609.6|3
1654726850000|2022-06-08 22:20:50|12611.8|12609.8|12612|12610|12612|12610|12611.8|12609.8|1
1654726860000|2022-06-08 22:21:00|12612.1|12610.1|12612.4|12610.4|12612.5|12610.5|12612.1|12610.1|4
1654726870000|2022-06-08 22:21:10|12612.5|12610.5|12612.6|12610.6|12612.8|12610.8|12612.5|12610.5|1
1654726880000|2022-06-08 22:21:20|12612.5|12610.5|12613|12611|12613|12611|12612.5|12610.5|0
1654726890000|2022-06-08 22:21:30|12613.6|12611.6|12613.9|12611.9|12613.9|12611.9|12613.4|12611.4|6
1654726900000|2022-06-08 22:21:40|12614|12612|12613.9|12611.9|12614|12612|12613.9|12611.9|1
1654726910000|2022-06-08 22:21:50|12614|12612|12614.3|12612.3|12614.3|12612.3|12614|12612|1
1654726920000|2022-06-08 22:22:00|12614.4|12612.4|12614.3|12612.3|12614.4|12612.4|12614.3|12612.3|3
1654726930000|2022-06-08 22:22:10|12614.1|12612.1|12613.1|12611.1|12614.1|12612.1|12612.9|12610.9|6
1654726940000|2022-06-08 22:22:20|12612.9|12610.9|12613.5|12611.5|12613.6|12611.6|12612.9|12610.9|4
1654726950000|2022-06-08 22:22:30|12613.8|12611.8|12613.8|12611.8|12613.9|12611.9|12613.6|12611.6|4
1654726960000|2022-06-08 22:22:40|12613.6|12611.6|12612.3|12610.3|12613.8|12611.8|12612.3|12610.3|3
1654726970000|2022-06-08 22:22:50|12612.1|12610.1|12614.6|12612.6|12614.6|12612.6|12611.5|12609.5|28
1654726980000|2022-06-08 22:23:00|12614.8|12612.8|12613|12611|12615|12613|12612.4|12610.4|14
1654726990000|2022-06-08 22:23:10|12612.9|12610.9|12612.6|12610.6|12612.9|12610.9|12612.5|12610.5|1
1654727000000|2022-06-08 22:23:20|12612.5|12610.5|12612.4|12610.4|12612.5|12610.5|12612.4|12610.4|0
1654727010000|2022-06-08 22:23:30|12612.5|12610.5|12612|12610|12612.8|12610.8|12612|12610|2
1654727020000|2022-06-08 22:23:40|12612.4|12610.4|12611.5|12609.5|12612.4|12610.4|12611.5|12609.5|1
1654727030000|2022-06-08 22:23:50|12613.1|12611.1|12612|12610|12613.1|12611.1|12611.9|12609.9|18
1654727040000|2022-06-08 22:24:00|12611.9|12609.9|12611.8|12609.8|12612|12610|12611.6|12609.6|0
1654727050000|2022-06-08 22:24:10|12611.6|12609.6|12610.9|12608.9|12611.6|12609.6|12610.8|12608.8|0
1654727060000|2022-06-08 22:24:20|12611|12609|12611|12609|12611|12609|12610.5|12608.5|1
1654727070000|2022-06-08 22:24:30|12611.1|12609.1|12611.3|12609.3|12611.3|12609.3|12611.1|12609.1|1
1654727080000|2022-06-08 22:24:40|12611.4|12609.4|12612.1|12610.1|12612.1|12610.1|12610.9|12608.9|3
1654727090000|2022-06-08 22:24:50|12611.9|12609.9|12612|12610|12612|12610|12611.8|12609.8|1
1654727100000|2022-06-08 22:25:00|12612.1|12610.1|12612.1|12610.1|12612.5|12610.5|12611.9|12609.9|4
1654727110000|2022-06-08 22:25:10|12612.3|12610.3|12612.3|12610.3|12612.4|12610.4|12612.3|12610.3|0
1654727120000|2022-06-08 22:25:20|12612.1|12610.1|12612.1|12610.1|12612.3|12610.3|12612|12610|0
1654727130000|2022-06-08 22:25:30|12612|12610|12612.3|12610.3|12612.4|12610.4|12612|12610|0
1654727140000|2022-06-08 22:25:40|12612.1|12610.1|12612.1|12610.1|12612.1|12610.1|12612.1|12610.1|0
1654727150000|2022-06-08 22:25:50|12612|12610|12613.4|12611.4|12613.4|12611.4|12612|12610|17
1654727160000|2022-06-08 22:26:00|12613.3|12611.3|12614.1|12612.1|12614.5|12612.5|12613.3|12611.3|5
1654727170000|2022-06-08 22:26:10|12613.1|12611.1|12614|12612|12614|12612|12613.1|12611.1|8
1654727180000|2022-06-08 22:26:20|12614.1|12612.1|12615.1|12613.1|12615.5|12613.5|12614.1|12612.1|9
1654727190000|2022-06-08 22:26:30|12615.4|12613.4|12615|12613|12615.4|12613.4|12614.9|12612.9|3
1654727200000|2022-06-08 22:26:40|12614.9|12612.9|12614.9|12612.9|12615|12613|12614.9|12612.9|0
1654727210000|2022-06-08 22:26:50|12614.8|12612.8|12614.9|12612.9|12615|12613|12614.8|12612.8|4
1654727220000|2022-06-08 22:27:00|12615|12613|12615.4|12613.4|12615.4|12613.4|12614.9|12612.9|6
1654727230000|2022-06-08 22:27:10|12615.5|12613.5|12614.6|12612.6|12615.8|12613.8|12614.6|12612.6|11
1654727240000|2022-06-08 22:27:20|12614.9|12612.9|12614.9|12612.9|12614.9|12612.9|12614.9|12612.9|2
1654727250000|2022-06-08 22:27:30|12615|12613|12615|12613|12615|12613|12614.9|12612.9|0
1654727260000|2022-06-08 22:27:40|12615.1|12613.1|12615|12613|12615.4|12613.4|12615|12613|1
1654727270000|2022-06-08 22:27:50|12615.1|12613.1|12614.9|12612.9|12615.3|12613.3|12614.9|12612.9|1
1654727280000|2022-06-08 22:28:00|12615|12613|12615.1|12613.1|12615.1|12613.1|12615|12613|1
1654727290000|2022-06-08 22:28:10|12615|12613|12615.1|12613.1|12615.1|12613.1|12614.8|12612.8|10
1654727300000|2022-06-08 22:28:20|12615.3|12613.3|12615.5|12613.5|12615.5|12613.5|12615.1|12613.1|4
1654727310000|2022-06-08 22:28:30|12615.6|12613.6|12616|12614|12616.1|12614.1|12615.6|12613.6|3
1654727320000|2022-06-08 22:28:40|12616.1|12614.1|12616.5|12614.5|12616.6|12614.6|12616.1|12614.1|2
1654727330000|2022-06-08 22:28:50|12616.6|12614.6|12617.4|12615.4|12617.4|12615.4|12616.4|12614.4|6
1654727340000|2022-06-08 22:29:00|12617.3|12615.3|12617.3|12615.3|12617.4|12615.4|12617.1|12615.1|1
1654727350000|2022-06-08 22:29:10|12617.4|12615.4|12617.5|12615.5|12617.8|12615.8|12617.4|12615.4|5
1654727360000|2022-06-08 22:29:20|12617.6|12615.6|12617.1|12615.1|12617.6|12615.6|12616.9|12614.9|11
1654727370000|2022-06-08 22:29:30|12616.8|12614.8|12616.8|12614.8|12616.9|12614.9|12616.6|12614.6|10
1654727380000|2022-06-08 22:29:40|12616.9|12614.9|12615.3|12613.3|12616.9|12614.9|12615.3|12613.3|5
1654727390000|2022-06-08 22:29:50|12614.9|12612.9|12614.8|12612.8|12614.9|12612.9|12614.1|12612.1|8
1654727400000|2022-06-08 22:30:00|12614.6|12612.6|12616.8|12614.8|12617.6|12615.6|12614.6|12612.6|10
1654727410000|2022-06-08 22:30:10|12616.6|12614.6|12615.9|12613.9|12616.6|12614.6|12615.8|12613.8|3
1654727420000|2022-06-08 22:30:20|12615.8|12613.8|12616.3|12614.3|12616.5|12614.5|12615.8|12613.8|2
1654727430000|2022-06-08 22:30:30|12616|12614|12616.4|12614.4|12616.4|12614.4|12615.9|12613.9|5
1654727440000|2022-06-08 22:30:40|12616.8|12614.8|12616.3|12614.3|12616.8|12614.8|12616.3|12614.3|3
1654727450000|2022-06-08 22:30:50|12616.6|12614.6|12616.4|12614.4|12616.8|12614.8|12616.4|12614.4|2
1654727460000|2022-06-08 22:31:00|12616.5|12614.5|12617.3|12615.3|12617.4|12615.4|12616.5|12614.5|11
1654727470000|2022-06-08 22:31:10|12617.4|12615.4|12618|12616|12618.1|12616.1|12617.4|12615.4|3
1654727480000|2022-06-08 22:31:20|12618.1|12616.1|12617.1|12615.1|12618.1|12616.1|12617|12615|3
1654727490000|2022-06-08 22:31:30|12617|12615|12616.8|12614.8|12617.1|12615.1|12616.8|12614.8|6
1654727500000|2022-06-08 22:31:40|12616.9|12614.9|12617.3|12615.3|12617.3|12615.3|12616.9|12614.9|3
1654727510000|2022-06-08 22:31:50|12617.4|12615.4|12619|12617|12619.4|12617.4|12617.4|12615.4|21
1654727520000|2022-06-08 22:32:00|12619.1|12617.1|12619.6|12617.6|12619.6|12617.6|12619.1|12617.1|1
1654727530000|2022-06-08 22:32:10|12619.4|12617.4|12619|12617|12619.6|12617.6|12618.4|12616.4|5
1654727540000|2022-06-08 22:32:20|12619.1|12617.1|12619.4|12617.4|12619.5|12617.5|12619|12617|3
1654727550000|2022-06-08 22:32:30|12619.5|12617.5|12620.5|12618.5|12621.9|12619.9|12619.5|12617.5|29
1654727560000|2022-06-08 22:32:40|12620.8|12618.8|12621.5|12619.5|12622.3|12620.3|12620.3|12618.3|18
1654727570000|2022-06-08 22:32:50|12621.6|12619.6|12618.9|12616.9|12621.6|12619.6|12618.5|12616.5|18
1654727580000|2022-06-08 22:33:00|12618.8|12616.8|12618.8|12616.8|12619.1|12617.1|12618.4|12616.4|11
1654727590000|2022-06-08 22:33:10|12618.9|12616.9|12619.6|12617.6|12619.9|12617.9|12618.8|12616.8|4
1654727600000|2022-06-08 22:33:20|12619.8|12617.8|12619.8|12617.8|12619.9|12617.9|12619.5|12617.5|0
1654727610000|2022-06-08 22:33:30|12619.9|12617.9|12620.6|12618.6|12620.9|12618.9|12619.5|12617.5|14
1654727620000|2022-06-08 22:33:40|12620.8|12618.8|12621.6|12619.6|12621.8|12619.8|12620.6|12618.6|8
1654727630000|2022-06-08 22:33:50|12621.8|12619.8|12621.4|12619.4|12621.9|12619.9|12621|12619|5
1654727640000|2022-06-08 22:34:00|12621.9|12619.9|12621.8|12619.8|12622.3|12620.3|12621.8|12619.8|14
1654727650000|2022-06-08 22:34:10|12621.9|12619.9|12621.9|12619.9|12621.9|12619.9|12621.5|12619.5|1
1654727660000|2022-06-08 22:34:20|12621.8|12619.8|12620.9|12618.9|12621.8|12619.8|12620.9|12618.9|5
1654727670000|2022-06-08 22:34:30|12620.3|12618.3|12620.3|12618.3|12621.1|12619.1|12620.1|12618.1|5
1654727680000|2022-06-08 22:34:40|12620.1|12618.1|12620.6|12618.6|12620.9|12618.9|12619.4|12617.4|4
1654727690000|2022-06-08 22:34:50|12620.5|12618.5|12621|12619|12621|12619|12620.5|12618.5|3
1654727700000|2022-06-08 22:35:00|12621.1|12619.1|12620.5|12618.5|12621.1|12619.1|12620.4|12618.4|2
1654727710000|2022-06-08 22:35:10|12620.8|12618.8|12620.6|12618.6|12620.8|12618.8|12620.5|12618.5|1
1654727720000|2022-06-08 22:35:20|12620.5|12618.5|12618|12616|12620.5|12618.5|12618|12616|13
1654727730000|2022-06-08 22:35:30|12618.3|12616.3|12617.4|12615.4|12618.9|12616.9|12616.6|12614.6|9
1654727740000|2022-06-08 22:35:40|12617.3|12615.3|12617.6|12615.6|12618.1|12616.1|12617.3|12615.3|13
1654727750000|2022-06-08 22:35:50|12618.3|12616.3|12618.1|12616.1|12619|12617|12618.1|12616.1|5
1654727760000|2022-06-08 22:36:00|12618.3|12616.3|12618.9|12616.9|12619.1|12617.1|12617.8|12615.8|3
1654727770000|2022-06-08 22:36:10|12619.1|12617.1|12619.3|12617.3|12619.9|12617.9|12619|12617|3
1654727780000|2022-06-08 22:36:20|12619.4|12617.4|12619.1|12617.1|12619.5|12617.5|12619|12617|1
1654727790000|2022-06-08 22:36:30|12619.3|12617.3|12620.3|12618.3|12620.3|12618.3|12619.3|12617.3|4
1654727800000|2022-06-08 22:36:40|12620.4|12618.4|12620.6|12618.6|12620.8|12618.8|12620.1|12618.1|6
1654727810000|2022-06-08 22:36:50|12620.8|12618.8|12620.3|12618.3|12620.8|12618.8|12620.3|12618.3|2
1654727820000|2022-06-08 22:37:00|12620.4|12618.4|12620|12618|12620.4|12618.4|12620|12618|1
1654727830000|2022-06-08 22:37:10|12620.1|12618.1|12620.3|12618.3|12620.3|12618.3|12619.8|12617.8|1
1654727840000|2022-06-08 22:37:20|12620.1|12618.1|12619.5|12617.5|12620.1|12618.1|12619.5|12617.5|1
1654727850000|2022-06-08 22:37:30|12619.4|12617.4|12619.6|12617.6|12620.1|12618.1|12619.4|12617.4|1
1654727860000|2022-06-08 22:37:40|12620.5|12618.5|12620.1|12618.1|12620.6|12618.6|12619.9|12617.9|14
1654727870000|2022-06-08 22:37:50|12620.3|12618.3|12620.3|12618.3|12620.4|12618.4|12619.8|12617.8|4
1654727880000|2022-06-08 22:38:00|12620.4|12618.4|12620.8|12618.8|12621.9|12619.9|12620.4|12618.4|9
1654727890000|2022-06-08 22:38:10|12620.9|12618.9|12621.3|12619.3|12621.4|12619.4|12620.5|12618.5|3
1654727900000|2022-06-08 22:38:20|12621.1|12619.1|12621.8|12619.8|12621.9|12619.9|12621|12619|7
1654727910000|2022-06-08 22:38:30|12621.5|12619.5|12621.9|12619.9|12622|12620|12621.4|12619.4|4
1654727920000|2022-06-08 22:38:40|12621.8|12619.8|12621.9|12619.9|12621.9|12619.9|12621.5|12619.5|4
1654727930000|2022-06-08 22:38:50|12621.8|12619.8|12622|12620|12622.1|12620.1|12621.6|12619.6|6
1654727940000|2022-06-08 22:39:00|12622.1|12620.1|12621.8|12619.8|12622.1|12620.1|12621.5|12619.5|1
1654727950000|2022-06-08 22:39:10|12621.9|12619.9|12622.1|12620.1|12622.4|12620.4|12621.5|12619.5|1
1654727960000|2022-06-08 22:39:20|12621.9|12619.9|12622.1|12620.1|12622.1|12620.1|12621.5|12619.5|0
1654727970000|2022-06-08 22:39:30|12622.3|12620.3|12621.6|12619.6|12622.3|12620.3|12621.6|12619.6|3
1654727980000|2022-06-08 22:39:40|12621.1|12619.1|12621|12619|12621.5|12619.5|12621|12619|3
1654727990000|2022-06-08 22:39:50|12620.9|12618.9|12621.4|12619.4|12621.4|12619.4|12620.8|12618.8|1
1654728000000|2022-06-08 22:40:00|12621.3|12619.3|12621.9|12619.9|12622.8|12620.8|12621.1|12619.1|5
1654728010000|2022-06-08 22:40:10|12621.6|12619.6|12621.1|12619.1|12621.8|12619.8|12621.1|12619.1|0
1654728020000|2022-06-08 22:40:20|12621.5|12619.5|12622|12620|12622|12620|12621.3|12619.3|18
1654728030000|2022-06-08 22:40:30|12621.9|12619.9|12621.4|12619.4|12621.9|12619.9|12621.4|12619.4|0
1654728040000|2022-06-08 22:40:40|12621.1|12619.1|12621.1|12619.1|12621.3|12619.3|12620.8|12618.8|5
1654728050000|2022-06-08 22:40:50|12621|12619|12620.9|12618.9|12621.1|12619.1|12620.9|12618.9|0
1654728060000|2022-06-08 22:41:00|12621.1|12619.1|12621|12619|12621.4|12619.4|12621|12619|4
1654728070000|2022-06-08 22:41:10|12620.9|12618.9|12621.1|12619.1|12621.1|12619.1|12620.9|12618.9|0
1654728080000|2022-06-08 22:41:20|12621|12619|12621.1|12619.1|12621.1|12619.1|12621|12619|2
1654728090000|2022-06-08 22:41:30|12621.3|12619.3|12621.6|12619.6|12621.6|12619.6|12621.1|12619.1|5
1654728100000|2022-06-08 22:41:40|12622.4|12620.4|12622.3|12620.3|12622.4|12620.4|12622.3|12620.3|5
1654728110000|2022-06-08 22:41:50|12622.4|12620.4|12622.6|12620.6|12622.6|12620.6|12622.3|12620.3|6
1654728120000|2022-06-08 22:42:00|12622.8|12620.8|12622.4|12620.4|12622.8|12620.8|12622.4|12620.4|2
1654728130000|2022-06-08 22:42:10|12622.3|12620.3|12622.3|12620.3|12622.4|12620.4|12622.1|12620.1|1
1654728140000|2022-06-08 22:42:20|12622.1|12620.1|12621.3|12619.3|12622.1|12620.1|12621.3|12619.3|7
1654728150000|2022-06-08 22:42:30|12621.5|12619.5|12621.4|12619.4|12621.5|12619.5|12621.3|12619.3|3
1654728160000|2022-06-08 22:42:40|12621.5|12619.5|12621.3|12619.3|12621.5|12619.5|12621.3|12619.3|0
1654728170000|2022-06-08 22:42:50|12621.4|12619.4|12621.6|12619.6|12621.6|12619.6|12621.4|12619.4|0
1654728180000|2022-06-08 22:43:00|12621.8|12619.8|12622|12620|12622|12620|12621.4|12619.4|0
1654728190000|2022-06-08 22:43:10|12622.1|12620.1|12622|12620|12622.1|12620.1|12621.8|12619.8|1
1654728200000|2022-06-08 22:43:20|12621.9|12619.9|12621.8|12619.8|12621.9|12619.9|12621.8|12619.8|1
1654728210000|2022-06-08 22:43:30|12621.9|12619.9|12621.9|12619.9|12621.9|12619.9|12621.9|12619.9|0
1654728220000|2022-06-08 22:43:40|12621.8|12619.8|12622.3|12620.3|12622.6|12620.6|12621.8|12619.8|6
1654728230000|2022-06-08 22:43:50|12622.4|12620.4|12622.3|12620.3|12622.6|12620.6|12621.9|12619.9|3
1654728240000|2022-06-08 22:44:00|12622.4|12620.4|12622.4|12620.4|12622.5|12620.5|12621.9|12619.9|5
1654728250000|2022-06-08 22:44:10|12622.5|12620.5|12622.6|12620.6|12622.6|12620.6|12622.3|12620.3|2
1654728260000|2022-06-08 22:44:20|||||||||1
1654728280000|2022-06-08 22:44:40|12622.3|12620.3|12622.6|12620.6|12622.6|12620.6|12622.3|12620.3|11
1654728290000|2022-06-08 22:44:50|12622.8|12620.8|12622.9|12620.9|12622.9|12620.9|12622.8|12620.8|0
1654728300000|2022-06-08 22:45:00|12623.4|12621.4|12622.5|12620.5|12623.4|12621.4|12622.5|12620.5|8
1654728310000|2022-06-08 22:45:10|12622.4|12620.4|12622.4|12620.4|12622.4|12620.4|12622.3|12620.3|4
1654728320000|2022-06-08 22:45:20|12623|12621|12622.6|12620.6|12623|12621|12622.4|12620.4|29
1654728330000|2022-06-08 22:45:30|12622.8|12620.8|12622.9|12620.9|12623|12621|12622.8|12620.8|2
1654728340000|2022-06-08 22:45:40|12623|12621|12622.8|12620.8|12623|12621|12622.8|12620.8|2
1654728350000|2022-06-08 22:45:50|12622.9|12620.9|12623.1|12621.1|12623.1|12621.1|12622.6|12620.6|5
1654728360000|2022-06-08 22:46:00|12622.9|12620.9|12622.6|12620.6|12623.1|12621.1|12622.6|12620.6|2
1654728370000|2022-06-08 22:46:10|12622.4|12620.4|12622.4|12620.4|12622.6|12620.6|12622.4|12620.4|4
1654728380000|2022-06-08 22:46:20|12621.8|12619.8|12621.4|12619.4|12621.8|12619.8|12621.3|12619.3|2
1654728390000|2022-06-08 22:46:30|12621.3|12619.3|12621.5|12619.5|12621.5|12619.5|12621.3|12619.3|1
1654728400000|2022-06-08 22:46:40|12621.4|12619.4|12621.4|12619.4|12621.4|12619.4|12621.1|12619.1|4
1654728410000|2022-06-08 22:46:50|12620.6|12618.6|12620.5|12618.5|12620.6|12618.6|12620.5|12618.5|2
1654728420000|2022-06-08 22:47:00|12620.6|12618.6|12621|12619|12621.4|12619.4|12620.6|12618.6|6
1654728430000|2022-06-08 22:47:10|12621.1|12619.1|12621.3|12619.3|12621.3|12619.3|12620.9|12618.9|2
1654728440000|2022-06-08 22:47:20|12621.4|12619.4|12622.1|12620.1|12622.3|12620.3|12621.4|12619.4|4
1654728450000|2022-06-08 22:47:30|12622|12620|12622.4|12620.4|12622.4|12620.4|12622|12620|1
1654728460000|2022-06-08 22:47:40|12622.8|12620.8|12622.5|12620.5|12622.9|12620.9|12622.5|12620.5|3
1654728470000|2022-06-08 22:47:50|12622.4|12620.4|12622.3|12620.3|12622.5|12620.5|12622.3|12620.3|1
1654728480000|2022-06-08 22:48:00|12622.6|12620.6|12622.5|12620.5|12622.8|12620.8|12622.5|12620.5|3
1654728490000|2022-06-08 22:48:10|12622.6|12620.6|12622.6|12620.6|12622.6|12620.6|12622.6|12620.6|0
1654728500000|2022-06-08 22:48:20|12622.8|12620.8|12622.1|12620.1|12622.8|12620.8|12622.1|12620.1|1
1654728520000|2022-06-08 22:48:40|12622.6|12620.6|12622.6|12620.6|12622.6|12620.6|12622.6|12620.6|5
1654728530000|2022-06-08 22:48:50|12622.5|12620.5|12622.6|12620.6|12622.6|12620.6|12622.5|12620.5|0
1654728540000|2022-06-08 22:49:00|12622.8|12620.8|12622.6|12620.6|12622.8|12620.8|12622.5|12620.5|0
1654728550000|2022-06-08 22:49:10|12622.8|12620.8|12622.8|12620.8|12622.8|12620.8|12622.6|12620.6|0
1654728560000|2022-06-08 22:49:20|12622.6|12620.6|12622.9|12620.9|12622.9|12620.9|12622.6|12620.6|3
1654728570000|2022-06-08 22:49:30|12623|12621|12622.8|12620.8|12623|12621|12622.8|12620.8|2
1654728600000|2022-06-08 22:50:00|12622.3|12620.3|12622.4|12620.4|12622.5|12620.5|12622.3|12620.3|10
1654728610000|2022-06-08 22:50:10|12622.5|12620.5|12622.6|12620.6|12622.6|12620.6|12622.5|12620.5|0
1654728620000|2022-06-08 22:50:20|12622.8|12620.8|12622.8|12620.8|12622.8|12620.8|12622.8|12620.8|0
1654728630000|2022-06-08 22:50:30|12622.9|12620.9|12622.9|12620.9|12622.9|12620.9|12622.9|12620.9|1
1654728640000|2022-06-08 22:50:40|12623|12621|12622.9|12620.9|12623.4|12621.4|12622.9|12620.9|3
1654728650000|2022-06-08 22:50:50|12623.3|12621.3|12623.1|12621.1|12623.3|12621.3|12622.8|12620.8|10
1654728660000|2022-06-08 22:51:00|12623.3|12621.3|12623.6|12621.6|12623.6|12621.6|12623.1|12621.1|4
1654728670000|2022-06-08 22:51:10|12623.4|12621.4|12623.9|12621.9|12623.9|12621.9|12623.3|12621.3|19
1654728680000|2022-06-08 22:51:20|12624|12622|12624|12622|12624|12622|12623.9|12621.9|0
1654728690000|2022-06-08 22:51:30|12624.1|12622.1|12624.4|12622.4|12624.9|12622.9|12624|12622|11
1654728700000|2022-06-08 22:51:40|12624.5|12622.5|12624.4|12622.4|12624.5|12622.5|12624.3|12622.3|3
1654728710000|2022-06-08 22:51:50|12624.9|12622.9|12624.6|12622.6|12624.9|12622.9|12624.3|12622.3|4
1654728720000|2022-06-08 22:52:00|12624.5|12622.5|12624.8|12622.8|12625|12623|12624.4|12622.4|9
1654728730000|2022-06-08 22:52:10|12625.1|12623.1|12624.8|12622.8|12625.1|12623.1|12624.6|12622.6|1
1654728740000|2022-06-08 22:52:20|12624.6|12622.6|12624.6|12622.6|12624.6|12622.6|12624.6|12622.6|0
1654728750000|2022-06-08 22:52:30|12624.5|12622.5|12624.5|12622.5|12624.5|12622.5|12624.5|12622.5|1
1654728770000|2022-06-08 22:52:50|12624.9|12622.9|12624.8|12622.8|12624.9|12622.9|12624.8|12622.8|2
1654728780000|2022-06-08 22:53:00|12624.5|12622.5|12624.4|12622.4|12624.5|12622.5|12624.4|12622.4|3
1654728790000|2022-06-08 22:53:10|12624.5|12622.5|12624.3|12622.3|12624.5|12622.5|12624.3|12622.3|4
1654728810000|2022-06-08 22:53:30|12624.4|12622.4|12624.3|12622.3|12624.4|12622.4|12624.3|12622.3|1
1654728820000|2022-06-08 22:53:40|12624.1|12622.1|12624.5|12622.5|12624.6|12622.6|12624.1|12622.1|2
1654728830000|2022-06-08 22:53:50|12624.6|12622.6|12624.5|12622.5|12624.6|12622.6|12624.5|12622.5|0
1654728850000|2022-06-08 22:54:10|12624.6|12622.6|12625|12623|12625.1|12623.1|12624.6|12622.6|2
1654728860000|2022-06-08 22:54:20|12625.1|12623.1|12625.1|12623.1|12625.6|12623.6|12625.1|12623.1|13
1654728870000|2022-06-08 22:54:30|12625.3|12623.3|12624.6|12622.6|12625.3|12623.3|12624.6|12622.6|3
1654728880000|2022-06-08 22:54:40|12624.5|12622.5|12625.6|12623.6|12625.6|12623.6|12624.5|12622.5|8
1654728890000|2022-06-08 22:54:50|12625.8|12623.8|12625.4|12623.4|12625.8|12623.8|12625.4|12623.4|7
1654728900000|2022-06-08 22:55:00|12625.5|12623.5|12625.5|12623.5|12625.6|12623.6|12625.5|12623.5|0
1654728910000|2022-06-08 22:55:10|12625.6|12623.6|12626|12624|12626.1|12624.1|12625.4|12623.4|9
1654728920000|2022-06-08 22:55:20|12625.8|12623.8|12626|12624|12626|12624|12625.8|12623.8|9
1654728930000|2022-06-08 22:55:30|12625.9|12623.9|12627.1|12625.1|12627.1|12625.1|12625.9|12623.9|17
1654728940000|2022-06-08 22:55:40|12626.9|12624.9|12627.4|12625.4|12627.4|12625.4|12626.9|12624.9|4
1654728950000|2022-06-08 22:55:50|12627.6|12625.6|12625.9|12623.9|12627.6|12625.6|12625|12623|11
1654728960000|2022-06-08 22:56:00|12625.8|12623.8|12625.9|12623.9|12626.1|12624.1|12625.6|12623.6|2
1654728970000|2022-06-08 22:56:10|12625.6|12623.6|12626.4|12624.4|12626.4|12624.4|12625.5|12623.5|5
1654728980000|2022-06-08 22:56:20|12626.5|12624.5|12626.8|12624.8|12626.9|12624.9|12626.5|12624.5|2
1654728990000|2022-06-08 22:56:30|12626.9|12624.9|12626.9|12624.9|12627.1|12625.1|12626.6|12624.6|4
1654729000000|2022-06-08 22:56:40|12627|12625|12627|12625|12627|12625|12626.5|12624.5|1
1654729010000|2022-06-08 22:56:50|12626.9|12624.9|12628|12626|12628|12626|12626.9|12624.9|6
1654729020000|2022-06-08 22:57:00|12628.1|12626.1|12627.9|12625.9|12628.3|12626.3|12627.9|12625.9|5
1654729030000|2022-06-08 22:57:10|12628|12626|12628|12626|12628.1|12626.1|12627.8|12625.8|0
1654729040000|2022-06-08 22:57:20|12627.9|12625.9|12628.4|12626.4|12628.4|12626.4|12627.6|12625.6|3
1654729050000|2022-06-08 22:57:30|12628.3|12626.3|12627.4|12625.4|12628.3|12626.3|12627.1|12625.1|6
1654729060000|2022-06-08 22:57:40|12627.1|12625.1|12627.6|12625.6|12627.6|12625.6|12627|12625|7
1654729070000|2022-06-08 22:57:50|12627.5|12625.5|12627.6|12625.6|12627.6|12625.6|12627.4|12625.4|0
1654729080000|2022-06-08 22:58:00|12627.5|12625.5|12627.4|12625.4|12627.6|12625.6|12627|12625|1
1654729090000|2022-06-08 22:58:10|12627.5|12625.5|12627.4|12625.4|12627.6|12625.6|12627.1|12625.1|6
1654729100000|2022-06-08 22:58:20|12627.3|12625.3|12626.5|12624.5|12627.4|12625.4|12626.5|12624.5|7
1654729110000|2022-06-08 22:58:30|12626.6|12624.6|12626.6|12624.6|12626.6|12624.6|12626.5|12624.5|0
1654729120000|2022-06-08 22:58:40|12627.4|12625.4|12627.3|12625.3|12627.4|12625.4|12627.3|12625.3|3
1654729140000|2022-06-08 22:59:00|12627.1|12625.1|12627.1|12625.1|12627.3|12625.3|12627|12625|0
1654729150000|2022-06-08 22:59:10|12627.3|12625.3|12627.4|12625.4|12627.4|12625.4|12627.1|12625.1|1
1654729160000|2022-06-08 22:59:20|12627.3|12625.3|12627.3|12625.3|12627.4|12625.4|12626.9|12624.9|1
1654729170000|2022-06-08 22:59:30|12627.1|12625.1|12627.3|12625.3|12627.3|12625.3|12627|12625|2
1654729180000|2022-06-08 22:59:40|12627.1|12625.1|12627.1|12625.1|12627.3|12625.3|12627.1|12625.1|0
1654729190000|2022-06-08 22:59:50|12627|12625|12625.6|12623.6|12627|12625|12625.6|12623.6|5
1654729200000|2022-06-08 23:00:00|12625.8|12623.8|12626.1|12624.1|12626.9|12624.9|12625.8|12623.8|10
1654729210000|2022-06-08 23:00:10|12626.3|12624.3|12626.8|12624.8|12626.8|12624.8|12626.1|12624.1|0
1654729220000|2022-06-08 23:00:20|12626.9|12624.9|12625.8|12623.8|12626.9|12624.9|12625.5|12623.5|5
1654729230000|2022-06-08 23:00:30|12625.9|12623.9|12625.8|12623.8|12625.9|12623.9|12625.5|12623.5|3
1654729240000|2022-06-08 23:00:40|12626|12624|12625.9|12623.9|12626|12624|12625.6|12623.6|2
1654729250000|2022-06-08 23:00:50|12625.8|12623.8|12625.9|12623.9|12626.1|12624.1|12625.8|12623.8|4
1654729260000|2022-06-08 23:01:00|12626|12624|12626|12624|12626|12624|12626|12624|1
1654729280000|2022-06-08 23:01:20|12625.9|12623.9|12626|12624|12626.1|12624.1|12625.9|12623.9|2
1654729300000|2022-06-08 23:01:40|12626.1|12624.1|12626.1|12624.1|12626.3|12624.3|12626.1|12624.1|4
1654729310000|2022-06-08 23:01:50|12626.4|12624.4|12625.8|12623.8|12626.4|12624.4|12625.8|12623.8|1
1654729320000|2022-06-08 23:02:00|12625.6|12623.6|12626.4|12624.4|12626.4|12624.4|12625.6|12623.6|3
1654729330000|2022-06-08 23:02:10|12626.3|12624.3|12627.1|12625.1|12627.5|12625.5|12626.3|12624.3|16
1654729340000|2022-06-08 23:02:20|12627.3|12625.3|12627.4|12625.4|12627.6|12625.6|12626.9|12624.9|6
1654729350000|2022-06-08 23:02:30|12627.5|12625.5|12627.6|12625.6|12627.9|12625.9|12627.5|12625.5|4
1654729360000|2022-06-08 23:02:40|12627.8|12625.8|12628.1|12626.1|12628.3|12626.3|12627.5|12625.5|5
1654729380000|2022-06-08 23:03:00|12628|12626|12628.6|12626.6|12628.6|12626.6|12628|12626|2
1654729390000|2022-06-08 23:03:10|12628.5|12626.5|12628.4|12626.4|12629.6|12627.6|12628.3|12626.3|32
1654729400000|2022-06-08 23:03:20|12628.3|12626.3|12628|12626|12628.3|12626.3|12627.9|12625.9|8
1654729410000|2022-06-08 23:03:30|12628.1|12626.1|12627.9|12625.9|12628.1|12626.1|12627.9|12625.9|0
1654729420000|2022-06-08 23:03:40|12628|12626|12628|12626|12628|12626|12627.9|12625.9|0
1654729430000|2022-06-08 23:03:50|12627.9|12625.9|12627.9|12625.9|12627.9|12625.9|12627.9|12625.9|1
1654729440000|2022-06-08 23:04:00|12628|12626|12627.9|12625.9|12628.4|12626.4|12627.9|12625.9|1
1654729450000|2022-06-08 23:04:10|12627.6|12625.6|12626.8|12624.8|12627.6|12625.6|12626.6|12624.6|12
1654729460000|2022-06-08 23:04:20|12627.4|12625.4|12626.8|12624.8|12627.4|12625.4|12626.8|12624.8|5
1654729470000|2022-06-08 23:04:30|12626.6|12624.6|12626|12624|12626.6|12624.6|12626|12624|1
1654729480000|2022-06-08 23:04:40|12626.1|12624.1|12626.4|12624.4|12626.4|12624.4|12626.1|12624.1|4
1654729490000|2022-06-08 23:04:50|12626.1|12624.1|12625.9|12623.9|12626.1|12624.1|12625.9|12623.9|4
1654729500000|2022-06-08 23:05:00|12625.8|12623.8|12625.4|12623.4|12625.9|12623.9|12625.4|12623.4|7
1654729510000|2022-06-08 23:05:10|12625.3|12623.3|12625.9|12623.9|12625.9|12623.9|12625.3|12623.3|5
1654729520000|2022-06-08 23:05:20|12625.8|12623.8|12626.6|12624.6|12626.9|12624.9|12625.8|12623.8|9
1654729530000|2022-06-08 23:05:30|12626.5|12624.5|12626|12624|12626.5|12624.5|12626|12624|0
1654729540000|2022-06-08 23:05:40|12625.9|12623.9|12626.3|12624.3|12626.5|12624.5|12625.9|12623.9|2
1654729560000|2022-06-08 23:06:00|12626.1|12624.1|12627|12625|12627|12625|12625.9|12623.9|10
1654729570000|2022-06-08 23:06:10|12626.9|12624.9|12626.9|12624.9|12626.9|12624.9|12626.9|12624.9|0
1654729590000|2022-06-08 23:06:30|12627.4|12625.4|12626.9|12624.9|12627.4|12625.4|12626.9|12624.9|5
1654729600000|2022-06-08 23:06:40|12627|12625|12627.4|12625.4|12627.4|12625.4|12627|12625|6
1654729610000|2022-06-08 23:06:50|12627.3|12625.3|12627|12625|12627.4|12625.4|12626.9|12624.9|2
1654729620000|2022-06-08 23:07:00|12627.1|12625.1|12627.3|12625.3|12627.4|12625.4|12627.1|12625.1|1
1654729630000|2022-06-08 23:07:10|12627.1|12625.1|12627.6|12625.6|12627.6|12625.6|12627.1|12625.1|5
1654729650000|2022-06-08 23:07:30|12627.5|12625.5|12627.3|12625.3|12628.1|12626.1|12627.3|12625.3|4
1654729660000|2022-06-08 23:07:40|12627.1|12625.1|12626.9|12624.9|12627.3|12625.3|12626.9|12624.9|2
1654729670000|2022-06-08 23:07:50|12626.8|12624.8|12626.8|12624.8|12626.8|12624.8|12626.6|12624.6|3
1654729680000|2022-06-08 23:08:00|12627.3|12625.3|12627.6|12625.6|12627.6|12625.6|12627.1|12625.1|3
1654729690000|2022-06-08 23:08:10|12627.8|12625.8|12627.9|12625.9|12628|12626|12627.4|12625.4|4
1654729700000|2022-06-08 23:08:20|12628|12626|12627.9|12625.9|12628|12626|12627.6|12625.6|2
1654729710000|2022-06-08 23:08:30|12627.8|12625.8|12627.9|12625.9|12627.9|12625.9|12627.8|12625.8|0
1654729720000|2022-06-08 23:08:40|12628.1|12626.1|12628.5|12626.5|12628.6|12626.6|12628.1|12626.1|1
1654729730000|2022-06-08 23:08:50|12628.6|12626.6|12628.6|12626.6|12628.8|12626.8|12628.5|12626.5|1
1654729740000|2022-06-08 23:09:00|12628.5|12626.5|12627.4|12625.4|12628.5|12626.5|12627.3|12625.3|5
1654729750000|2022-06-08 23:09:10|12627.3|12625.3|12626.5|12624.5|12627.4|12625.4|12626.5|12624.5|7
1654729760000|2022-06-08 23:09:20|12626.6|12624.6|12627|12625|12627|12625|12626.6|12624.6|0
1654729770000|2022-06-08 23:09:30|12626.9|12624.9|12626.9|12624.9|12627|12625|12626.5|12624.5|1
1654729780000|2022-06-08 23:09:40|12627|12625|12627|12625|12627|12625|12626.9|12624.9|0
1654729790000|2022-06-08 23:09:50|12626.9|12624.9|12626.5|12624.5|12627|12625|12626.4|12624.4|1
1654729800000|2022-06-08 23:10:00|12626.6|12624.6|12626.8|12624.8|12626.9|12624.9|12626.5|12624.5|0
1654729810000|2022-06-08 23:10:10|12626.9|12624.9|12627|12625|12627.4|12625.4|12626.8|12624.8|8
1654729820000|2022-06-08 23:10:20|12627.1|12625.1|12626.6|12624.6|12627.1|12625.1|12626.6|12624.6|0
1654729830000|2022-06-08 23:10:30|12626.5|12624.5|12626.4|12624.4|12626.5|12624.5|12626.4|12624.4|1
1654729840000|2022-06-08 23:10:40|12626.6|12624.6|12626.9|12624.9|12627.1|12625.1|12626.6|12624.6|7
1654729850000|2022-06-08 23:10:50|12626.8|12624.8|12627.3|12625.3|12627.3|12625.3|12626.8|12624.8|6
1654729860000|2022-06-08 23:11:00|12627.1|12625.1|12627.1|12625.1|12627.1|12625.1|12626.9|12624.9|0
1654729870000|2022-06-08 23:11:10|12627.3|12625.3|12626.9|12624.9|12627.3|12625.3|12626.9|12624.9|1
1654729880000|2022-06-08 23:11:20|12627|12625|12626.9|12624.9|12627|12625|12626.9|12624.9|0
1654729890000|2022-06-08 23:11:30|12627.3|12625.3|12627.3|12625.3|12627.3|12625.3|12627.3|12625.3|1
1654729900000|2022-06-08 23:11:40|12626.6|12624.6|12626.8|12624.8|12626.8|12624.8|12626.6|12624.6|6
1654729920000|2022-06-08 23:12:00|12626.6|12624.6|12626.6|12624.6|12626.6|12624.6|12626.6|12624.6|2
1654729930000|2022-06-08 23:12:10|12626.8|12624.8|12626.5|12624.5|12626.8|12624.8|12626.3|12624.3|4
1654729940000|2022-06-08 23:12:20|12626.4|12624.4|12626.6|12624.6|12626.6|12624.6|12626.4|12624.4|5
1654729960000|2022-06-08 23:12:40|12626.8|12624.8|12626.6|12624.6|12626.9|12624.9|12626.5|12624.5|3
1654729970000|2022-06-08 23:12:50|12626.5|12624.5|12626.3|12624.3|12626.6|12624.6|12626.1|12624.1|1
1654729980000|2022-06-08 23:13:00|12626.4|12624.4|12626.8|12624.8|12626.9|12624.9|12626|12624|4
1654729990000|2022-06-08 23:13:10|12626.6|12624.6|12627|12625|12627|12625|12626.6|12624.6|1
1654730000000|2022-06-08 23:13:20|12626.9|12624.9|12626.6|12624.6|12626.9|12624.9|12626.5|12624.5|4
1654730010000|2022-06-08 23:13:30|12627.4|12625.4|12627|12625|12627.4|12625.4|12627|12625|6
1654730020000|2022-06-08 23:13:40|12626.9|12624.9|12626.9|12624.9|12626.9|12624.9|12626.9|12624.9|0
1654730030000|2022-06-08 23:13:50|12627|12625|12627.3|12625.3|12627.4|12625.4|12627|12625|5
1654730040000|2022-06-08 23:14:00|12627.1|12625.1|12627.4|12625.4|12627.4|12625.4|12627|12625|1
1654730050000|2022-06-08 23:14:10|12627.3|12625.3|12627.3|12625.3|12627.3|12625.3|12627.3|12625.3|0
1654730070000|2022-06-08 23:14:30|12627.4|12625.4|12628.5|12626.5|12628.5|12626.5|12627.4|12625.4|12
1654730080000|2022-06-08 23:14:40|12628.1|12626.1|12628.8|12626.8|12628.8|12626.8|12628.1|12626.1|4
1654730090000|2022-06-08 23:14:50|12628.6|12626.6|12628.8|12626.8|12628.8|12626.8|12628.6|12626.6|0
1654730100000|2022-06-08 23:15:00|12629.1|12627.1|12628.8|12626.8|12629.3|12627.3|12628.8|12626.8|7
1654730110000|2022-06-08 23:15:10|12628.9|12626.9|12629.3|12627.3|12629.3|12627.3|12628.9|12626.9|4
1654730120000|2022-06-08 23:15:20|12629.4|12627.4|12629.1|12627.1|12629.5|12627.5|12629.1|12627.1|3
1654730130000|2022-06-08 23:15:30|12629|12627|12629.4|12627.4|12629.4|12627.4|12629|12627|11
1654730140000|2022-06-08 23:15:40|12629.1|12627.1|12628.6|12626.6|12629.5|12627.5|12628.6|12626.6|7
1654730150000|2022-06-08 23:15:50|12629|12627|12628.9|12626.9|12629.1|12627.1|12628.9|12626.9|1
1654730160000|2022-06-08 23:16:00|12629.1|12627.1|12629.1|12627.1|12629.4|12627.4|12628.6|12626.6|12
1654730170000|2022-06-08 23:16:10|12629|12627|12629.8|12627.8|12629.8|12627.8|12628.9|12626.9|11
1654730180000|2022-06-08 23:16:20|12629.6|12627.6|12629.6|12627.6|12629.6|12627.6|12629.6|12627.6|1
1654730190000|2022-06-08 23:16:30|12629.8|12627.8|12630|12628|12630|12628|12629.1|12627.1|60
1654730200000|2022-06-08 23:16:40|12629.8|12627.8|12630.1|12628.1|12630.3|12628.3|12629.8|12627.8|8
1654730210000|2022-06-08 23:16:50|12630.3|12628.3|12630.5|12628.5|12630.5|12628.5|12630.3|12628.3|1
1654730220000|2022-06-08 23:17:00|12630.4|12628.4|12630.4|12628.4|12630.4|12628.4|12630.4|12628.4|1
1654730230000|2022-06-08 23:17:10|12630.5|12628.5|12630.4|12628.4|12630.5|12628.5|12630.4|12628.4|1
1654730240000|2022-06-08 23:17:20|12630.5|12628.5|12630.4|12628.4|12630.5|12628.5|12630.4|12628.4|0
1654730250000|2022-06-08 23:17:30|12630.5|12628.5|12630.1|12628.1|12630.5|12628.5|12630.1|12628.1|7
1654730270000|2022-06-08 23:17:50|12630|12628|12630.1|12628.1|12630.1|12628.1|12629.9|12627.9|1
1654730280000|2022-06-08 23:18:00|12630|12628|12629.9|12627.9|12630.1|12628.1|12629.6|12627.6|2
1654730290000|2022-06-08 23:18:10|12630|12628|12630.1|12628.1|12630.1|12628.1|12630|12628|0
1654730300000|2022-06-08 23:18:20|12630.4|12628.4|12630.1|12628.1|12630.4|12628.4|12630.1|12628.1|2
1654730310000|2022-06-08 23:18:30|12630|12628|12629.4|12627.4|12630|12628|12629.4|12627.4|1
1654730320000|2022-06-08 23:18:40|12629.5|12627.5|12629.6|12627.6|12629.8|12627.8|12629.5|12627.5|0
1654730330000|2022-06-08 23:18:50|12629.5|12627.5|12629.8|12627.8|12629.8|12627.8|12629.1|12627.1|4
1654730340000|2022-06-08 23:19:00|12629.6|12627.6|12629.6|12627.6|12629.8|12627.8|12629.3|12627.3|2
1654730350000|2022-06-08 23:19:10|12629.9|12627.9|12629.9|12627.9|12629.9|12627.9|12629.9|12627.9|1
1654730360000|2022-06-08 23:19:20|12630|12628|12629.9|12627.9|12630|12628|12629.9|12627.9|0
1654730370000|2022-06-08 23:19:30|12630|12628|12629.9|12627.9|12630|12628|12629.6|12627.6|2
1654730380000|2022-06-08 23:19:40|12630|12628|12629.9|12627.9|12630|12628|12629.9|12627.9|2
1654730390000|2022-06-08 23:19:50|12630|12628|12629.9|12627.9|12630|12628|12629.9|12627.9|3
1654730400000|2022-06-08 23:20:00|12630|12628|12629.4|12627.4|12630|12628|12629.4|12627.4|5
1654730420000|2022-06-08 23:20:20|12629.5|12627.5|12629.4|12627.4|12629.5|12627.5|12629.3|12627.3|0
1654730430000|2022-06-08 23:20:30|12629.5|12627.5|12629.4|12627.4|12629.6|12627.6|12629.4|12627.4|0
1654730440000|2022-06-08 23:20:40|12629.5|12627.5|12629.5|12627.5|12629.9|12627.9|12629.5|12627.5|4
1654730450000|2022-06-08 23:20:50|12629.8|12627.8|12629.6|12627.6|12630|12628|12629.5|12627.5|9
1654730460000|2022-06-08 23:21:00|12629.5|12627.5|12629.9|12627.9|12630.1|12628.1|12629.5|12627.5|6
1654730470000|2022-06-08 23:21:10|12629.4|12627.4|12629.5|12627.5|12629.5|12627.5|12629.3|12627.3|5
1654730480000|2022-06-08 23:21:20|12629.1|12627.1|12629.8|12627.8|12629.8|12627.8|12629.1|12627.1|3
1654730490000|2022-06-08 23:21:30|12629.4|12627.4|12630.1|12628.1|12630.3|12628.3|12629.4|12627.4|2
1654730500000|2022-06-08 23:21:40|12630.3|12628.3|12630.4|12628.4|12630.4|12628.4|12630.1|12628.1|1
1654730520000|2022-06-08 23:22:00|12630.5|12628.5|12630.1|12628.1|12630.5|12628.5|12630.1|12628.1|0
1654730530000|2022-06-08 23:22:10|12630.3|12628.3|12630.1|12628.1|12630.3|12628.3|12630.1|12628.1|2
1654730540000|2022-06-08 23:22:20|12629.6|12627.6|12629.5|12627.5|12629.6|12627.6|12629.5|12627.5|10
1654730550000|2022-06-08 23:22:30|12629.3|12627.3|12629.3|12627.3|12629.3|12627.3|12629.3|12627.3|4
1654730560000|2022-06-08 23:22:40|12629.4|12627.4|12629.5|12627.5|12629.5|12627.5|12629.4|12627.4|1
1654730570000|2022-06-08 23:22:50|12629.4|12627.4|12629|12627|12629.4|12627.4|12629|12627|4
1654730580000|2022-06-08 23:23:00|12628.5|12626.5|12628.6|12626.6|12629|12627|12628.5|12626.5|7
1654730590000|2022-06-08 23:23:10|12628.8|12626.8|12628.9|12626.9|12628.9|12626.9|12628.5|12626.5|1
1654730600000|2022-06-08 23:23:20|12628.8|12626.8|12628.5|12626.5|12628.9|12626.9|12628.4|12626.4|8
1654730610000|2022-06-08 23:23:30|12628.6|12626.6|12628.4|12626.4|12628.8|12626.8|12628.4|12626.4|4
1654730620000|2022-06-08 23:23:40|12628.3|12626.3|12628.8|12626.8|12628.8|12626.8|12628.3|12626.3|2
1654730630000|2022-06-08 23:23:50|12628.6|12626.6|12628.9|12626.9|12628.9|12626.9|12628.5|12626.5|4
1654730640000|2022-06-08 23:24:00|12629|12627|12628.6|12626.6|12629|12627|12628.6|12626.6|0
1654730650000|2022-06-08 23:24:10|12628.8|12626.8|12628.4|12626.4|12628.8|12626.8|12628.4|12626.4|4
1654730660000|2022-06-08 23:24:20|12628.1|12626.1|12627.9|12625.9|12628.1|12626.1|12627.9|12625.9|6
1654730670000|2022-06-08 23:24:30|12627.8|12625.8|12627.9|12625.9|12627.9|12625.9|12627.8|12625.8|3
1654730680000|2022-06-08 23:24:40|12627.8|12625.8|12627.1|12625.1|12627.8|12625.8|12626.6|12624.6|14
1654730690000|2022-06-08 23:24:50|12627|12625|12626.6|12624.6|12627|12625|12626.3|12624.3|5
1654730700000|2022-06-08 23:25:00|12626.5|12624.5|12626.5|12624.5|12626.9|12624.9|12626.5|12624.5|6
1654730710000|2022-06-08 23:25:10|12626.4|12624.4|12626.3|12624.3|12626.4|12624.4|12626.1|12624.1|3
1654730720000|2022-06-08 23:25:20|12626.1|12624.1|12624.3|12622.3|12626.1|12624.1|12624.3|12622.3|22
1654730730000|2022-06-08 23:25:30|12624.4|12622.4|12622.9|12620.9|12624.5|12622.5|12622.9|12620.9|19
1654730740000|2022-06-08 23:25:40|12623|12621|12623.4|12621.4|12623.4|12621.4|12622.9|12620.9|5
1654730750000|2022-06-08 23:25:50|12623.3|12621.3|12623.1|12621.1|12623.5|12621.5|12622.9|12620.9|11
1654730760000|2022-06-08 23:26:00|12623|12621|12623.1|12621.1|12623.1|12621.1|12622.9|12620.9|0
1654730770000|2022-06-08 23:26:10|12623|12621|12622.8|12620.8|12623|12621|12622.6|12620.6|8
1654730780000|2022-06-08 23:26:20|12622.9|12620.9|12622.8|12620.8|12622.9|12620.9|12622.4|12620.4|22
1654730790000|2022-06-08 23:26:30|12622.6|12620.6|12622.9|12620.9|12623.1|12621.1|12622.6|12620.6|8
1654730800000|2022-06-08 23:26:40|12622.6|12620.6|12622.4|12620.4|12622.6|12620.6|12622.3|12620.3|16
1654730810000|2022-06-08 23:26:50|12622.1|12620.1|12622|12620|12622.6|12620.6|12622|12620|14
1654730820000|2022-06-08 23:27:00|12622.1|12620.1|12619.9|12617.9|12622.1|12620.1|12619.6|12617.6|35
1654730830000|2022-06-08 23:27:10|12619.6|12617.6|12619.4|12617.4|12619.8|12617.8|12619.1|12617.1|6
1654730840000|2022-06-08 23:27:20|12619.5|12617.5|12620.5|12618.5|12620.6|12618.6|12619.5|12617.5|16
1654730850000|2022-06-08 23:27:30|12620.9|12618.9|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|4
1654730860000|2022-06-08 23:27:40|12620.3|12618.3|12620.8|12618.8|12621|12619|12620.1|12618.1|3
1654730870000|2022-06-08 23:27:50|12620.6|12618.6|12621.1|12619.1|12621.1|12619.1|12620.6|12618.6|9
1654730880000|2022-06-08 23:28:00|12621.4|12619.4|12621.5|12619.5|12621.5|12619.5|12621|12619|6
1654730890000|2022-06-08 23:28:10|12621.4|12619.4|12621.1|12619.1|12621.4|12619.4|12620.9|12618.9|0
1654730900000|2022-06-08 23:28:20|12621.4|12619.4|12621.1|12619.1|12621.4|12619.4|12621|12619|1
1654730910000|2022-06-08 23:28:30|12621|12619|12621.1|12619.1|12621.4|12619.4|12620.9|12618.9|2
1654730920000|2022-06-08 23:28:40|12621|12619|12621.1|12619.1|12621.3|12619.3|12621|12619|0
1654730930000|2022-06-08 23:28:50|12621.3|12619.3|12621.3|12619.3|12621.3|12619.3|12621.3|12619.3|0
1654730940000|2022-06-08 23:29:00|12621.1|12619.1|12621.4|12619.4|12621.5|12619.5|12621|12619|10
1654730950000|2022-06-08 23:29:10|12621.9|12619.9|12622|12620|12622|12620|12621.9|12619.9|5
1654730960000|2022-06-08 23:29:20|12622.1|12620.1|12622.1|12620.1|12622.1|12620.1|12622.1|12620.1|5
1654730970000|2022-06-08 23:29:30|12622.3|12620.3|12622|12620|12622.9|12620.9|12621.9|12619.9|4
1654730980000|2022-06-08 23:29:40|12621.9|12619.9|12622.3|12620.3|12622.6|12620.6|12621.9|12619.9|11
1654730990000|2022-06-08 23:29:50|12622.1|12620.1|12621.8|12619.8|12622.4|12620.4|12621.8|12619.8|2
1654731000000|2022-06-08 23:30:00|12621.6|12619.6|12623.1|12621.1|12623.1|12621.1|12621.4|12619.4|6
1654731010000|2022-06-08 23:30:10|12623.6|12621.6|12622.9|12620.9|12623.9|12621.9|12622.9|12620.9|10
1654731020000|2022-06-08 23:30:20|12622.8|12620.8|12623.4|12621.4|12623.8|12621.8|12622.8|12620.8|5
1654731030000|2022-06-08 23:30:30|12623.5|12621.5|12627.4|12625.4|12627.6|12625.6|12623.5|12621.5|29
1654731040000|2022-06-08 23:30:40|12628.1|12626.1|12628.1|12626.1|12628.6|12626.6|12628|12626|11
1654731050000|2022-06-08 23:30:50|12628|12626|12627.8|12625.8|12628.1|12626.1|12627|12625|13
1654731060000|2022-06-08 23:31:00|12628.1|12626.1|12630.3|12628.3|12630.3|12628.3|12628.1|12626.1|18
1654731070000|2022-06-08 23:31:10|12630.4|12628.4|12629.4|12627.4|12630.4|12628.4|12629.3|12627.3|15
1654731080000|2022-06-08 23:31:20|12629.3|12627.3|12629|12627|12629.3|12627.3|12628.9|12626.9|4
1654731090000|2022-06-08 23:31:30|12628.9|12626.9|12629|12627|12629.1|12627.1|12628.9|12626.9|7
1654731100000|2022-06-08 23:31:40|12629.1|12627.1|12629.1|12627.1|12629.9|12627.9|12629|12627|7
1654731110000|2022-06-08 23:31:50|12629.3|12627.3|12629.1|12627.1|12629.4|12627.4|12629.1|12627.1|3
1654731120000|2022-06-08 23:32:00|12629.3|12627.3|12629.5|12627.5|12629.6|12627.6|12629.1|12627.1|3
1654731130000|2022-06-08 23:32:10|12629.6|12627.6|12630.1|12628.1|12630.3|12628.3|12629.6|12627.6|4
1654731140000|2022-06-08 23:32:20|12630|12628|12629.5|12627.5|12630.1|12628.1|12629.5|12627.5|2
1654731150000|2022-06-08 23:32:30|12629.6|12627.6|12628.9|12626.9|12629.6|12627.6|12628.9|12626.9|10
1654731160000|2022-06-08 23:32:40|12628.8|12626.8|12628.6|12626.6|12628.9|12626.9|12628.6|12626.6|0
1654731170000|2022-06-08 23:32:50|12628.8|12626.8|12627.6|12625.6|12628.8|12626.8|12627.6|12625.6|20
1654731180000|2022-06-08 23:33:00|12627.9|12625.9|12628.1|12626.1|12628.1|12626.1|12627.6|12625.6|8
1654731190000|2022-06-08 23:33:10|12627.3|12625.3|12626.8|12624.8|12627.6|12625.6|12626.8|12624.8|13
1654731200000|2022-06-08 23:33:20|12626.9|12624.9|12626.9|12624.9|12626.9|12624.9|12626.8|12624.8|1
1654731210000|2022-06-08 23:33:30|12627.5|12625.5|12627.9|12625.9|12628.4|12626.4|12627.3|12625.3|13
1654731220000|2022-06-08 23:33:40|12628.4|12626.4|12627.9|12625.9|12628.4|12626.4|12627.9|12625.9|4
1654731230000|2022-06-08 23:33:50|12628.1|12626.1|12627.5|12625.5|12628.3|12626.3|12627|12625|4
1654731240000|2022-06-08 23:34:00|12627.6|12625.6|12627.8|12625.8|12627.8|12625.8|12627.6|12625.6|1
1654731250000|2022-06-08 23:34:10|12627.9|12625.9|12628|12626|12628.1|12626.1|12627.8|12625.8|0
1654731260000|2022-06-08 23:34:20|12627.9|12625.9|12627.5|12625.5|12628|12626|12627.5|12625.5|0
1654731270000|2022-06-08 23:34:30|12627.4|12625.4|12627.6|12625.6|12627.8|12625.8|12627.4|12625.4|0
1654731280000|2022-06-08 23:34:40|12627.9|12625.9|12627.9|12625.9|12627.9|12625.9|12627.5|12625.5|0
1654731290000|2022-06-08 23:34:50|12628|12626|12627.6|12625.6|12628|12626|12627.5|12625.5|3
1654731300000|2022-06-08 23:35:00|12627.5|12625.5|12627.1|12625.1|12627.5|12625.5|12627|12625|0
1654731310000|2022-06-08 23:35:10|12627|12625|12626.1|12624.1|12627|12625|12626|12624|4
1654731320000|2022-06-08 23:35:20|12626.4|12624.4|12626.6|12624.6|12627.1|12625.1|12626.4|12624.4|2
1654731330000|2022-06-08 23:35:30|12626.8|12624.8|12626.6|12624.6|12626.9|12624.9|12626.3|12624.3|1
1654731340000|2022-06-08 23:35:40|12626.9|12624.9|12626.6|12624.6|12626.9|12624.9|12626.6|12624.6|1
1654731350000|2022-06-08 23:35:50|12626.5|12624.5|12626.1|12624.1|12626.6|12624.6|12626.1|12624.1|4
1654731360000|2022-06-08 23:36:00|12626|12624|12625.5|12623.5|12626|12624|12625.1|12623.1|5
1654731370000|2022-06-08 23:36:10|12625.4|12623.4|12624.9|12622.9|12625.6|12623.6|12624.5|12622.5|14
1654731380000|2022-06-08 23:36:20|12625|12623|12624.8|12622.8|12625.4|12623.4|12624.8|12622.8|4
1654731390000|2022-06-08 23:36:30|12624.6|12622.6|12624.4|12622.4|12624.8|12622.8|12624.4|12622.4|2
1654731400000|2022-06-08 23:36:40|12624.5|12622.5|12623.6|12621.6|12624.5|12622.5|12623.6|12621.6|7
1654731410000|2022-06-08 23:36:50|12623.4|12621.4|12623.4|12621.4|12623.4|12621.4|12623.4|12621.4|1
1654731420000|2022-06-08 23:37:00|12623.6|12621.6|12623.6|12621.6|12623.8|12621.8|12623.4|12621.4|4
1654731430000|2022-06-08 23:37:10|12623.5|12621.5|12622.3|12620.3|12623.6|12621.6|12622.1|12620.1|4
1654731440000|2022-06-08 23:37:20|12622.1|12620.1|12622.4|12620.4|12622.8|12620.8|12622.1|12620.1|1
1654731450000|2022-06-08 23:37:30|12622.5|12620.5|12622.3|12620.3|12622.8|12620.8|12622.3|12620.3|0
1654731460000|2022-06-08 23:37:40|12622.4|12620.4|12622.1|12620.1|12622.9|12620.9|12622.1|12620.1|31
1654731470000|2022-06-08 23:37:50|12622.4|12620.4|12622.8|12620.8|12622.8|12620.8|12622.3|12620.3|0
1654731480000|2022-06-08 23:38:00|12622.4|12620.4|12622.4|12620.4|12622.4|12620.4|12621.9|12619.9|2
1654731490000|2022-06-08 23:38:10|12622.3|12620.3|12622.5|12620.5|12622.5|12620.5|12622.3|12620.3|0
1654731500000|2022-06-08 23:38:20|12622.6|12620.6|12621.9|12619.9|12622.6|12620.6|12621.8|12619.8|1
1654731510000|2022-06-08 23:38:30|12622|12620|12621.6|12619.6|12622.1|12620.1|12621.6|12619.6|1
1654731520000|2022-06-08 23:38:40|12621.8|12619.8|12621.9|12619.9|12621.9|12619.9|12621.6|12619.6|0
1654731530000|2022-06-08 23:38:50|12621.8|12619.8|12621.3|12619.3|12621.8|12619.8|12621.3|12619.3|7
1654731540000|2022-06-08 23:39:00|12621.4|12619.4|12621.1|12619.1|12621.4|12619.4|12620.9|12618.9|5
1654731550000|2022-06-08 23:39:10|12621|12619|12620.4|12618.4|12621.1|12619.1|12620.4|12618.4|12
1654731560000|2022-06-08 23:39:20|12620.5|12618.5|12620.4|12618.4|12620.5|12618.5|12620.3|12618.3|2
1654731570000|2022-06-08 23:39:30|12620.5|12618.5|12620.3|12618.3|12620.6|12618.6|12620.3|12618.3|4
1654731580000|2022-06-08 23:39:40|12620.4|12618.4|12620.4|12618.4|12620.8|12618.8|12620.3|12618.3|3
1654731590000|2022-06-08 23:39:50|12620.6|12618.6|12620.4|12618.4|12620.6|12618.6|12620.4|12618.4|0
1654731600000|2022-06-08 23:40:00|12620.5|12618.5|12621.1|12619.1|12621.1|12619.1|12620.4|12618.4|5
1654731610000|2022-06-08 23:40:10|12621|12619|12620.1|12618.1|12621|12619|12619.8|12617.8|11
1654731620000|2022-06-08 23:40:20|12620.3|12618.3|12619.9|12617.9|12620.3|12618.3|12619.9|12617.9|5
1654731630000|2022-06-08 23:40:30|12619.8|12617.8|12618.4|12616.4|12619.9|12617.9|12617.9|12615.9|30
1654731640000|2022-06-08 23:40:40|12618.6|12616.6|12620|12618|12620.1|12618.1|12618.4|12616.4|11
1654731650000|2022-06-08 23:40:50|12619.8|12617.8|12619.9|12617.9|12619.9|12617.9|12619.4|12617.4|8
1654731660000|2022-06-08 23:41:00|12619.6|12617.6|12620.1|12618.1|12620.3|12618.3|12619.6|12617.6|14
1654731670000|2022-06-08 23:41:10|12620.3|12618.3|12619.8|12617.8|12620.4|12618.4|12619.6|12617.6|3
1654731680000|2022-06-08 23:41:20|12619.6|12617.6|12619.8|12617.8|12620.1|12618.1|12619.6|12617.6|7
1654731690000|2022-06-08 23:41:30|12619.9|12617.9|12619.4|12617.4|12620|12618|12619.4|12617.4|3
1654731700000|2022-06-08 23:41:40|12619.5|12617.5|12620|12618|12620.3|12618.3|12619.5|12617.5|2
1654731710000|2022-06-08 23:41:50|12619.9|12617.9|12619.6|12617.6|12620|12618|12619.6|12617.6|0
1654731720000|2022-06-08 23:42:00|12619.9|12617.9|12620.4|12618.4|12620.8|12618.8|12619.9|12617.9|11
1654731730000|2022-06-08 23:42:10|12620.5|12618.5|12620.5|12618.5|12620.8|12618.8|12620.4|12618.4|5
1654731740000|2022-06-08 23:42:20|12620.4|12618.4|12622|12620|12622|12620|12620.4|12618.4|14
1654731750000|2022-06-08 23:42:30|12621|12619|12621.6|12619.6|12621.6|12619.6|12621|12619|9
1654731760000|2022-06-08 23:42:40|12621.8|12619.8|12621.9|12619.9|12622.4|12620.4|12621.3|12619.3|12
1654731770000|2022-06-08 23:42:50|12622.1|12620.1|12622.6|12620.6|12622.6|12620.6|12622|12620|0
1654731780000|2022-06-08 23:43:00|12622.5|12620.5|12622.6|12620.6|12622.9|12620.9|12622.1|12620.1|6
1654731790000|2022-06-08 23:43:10|12622.5|12620.5|12622.9|12620.9|12622.9|12620.9|12622.3|12620.3|8
1654731800000|2022-06-08 23:43:20|12622.8|12620.8|12623|12621|12623.4|12621.4|12622.4|12620.4|9
1654731810000|2022-06-08 23:43:30|12622.9|12620.9|12623.6|12621.6|12623.6|12621.6|12622.9|12620.9|3
1654731820000|2022-06-08 23:43:40|12624|12622|12623.9|12621.9|12624.3|12622.3|12623.9|12621.9|5
1654731830000|2022-06-08 23:43:50|12624|12622|12624.1|12622.1|12624.4|12622.4|12623.9|12621.9|2
1654731840000|2022-06-08 23:44:00|12624|12622|12623.9|12621.9|12624.4|12622.4|12623.6|12621.6|8
1654731850000|2022-06-08 23:44:10|12624.4|12622.4|12624.6|12622.6|12624.8|12622.8|12624.3|12622.3|3
1654731860000|2022-06-08 23:44:20|12625.4|12623.4|12626.1|12624.1|12626.1|12624.1|12625.4|12623.4|14
1654731870000|2022-06-08 23:44:30|12625.5|12623.5|12624.6|12622.6|12625.9|12623.9|12624.4|12622.4|11
1654731880000|2022-06-08 23:44:40|12624.8|12622.8|12624.6|12622.6|12624.9|12622.9|12624.4|12622.4|6
1654731890000|2022-06-08 23:44:50|12624.8|12622.8|12624.8|12622.8|12624.8|12622.8|12624.5|12622.5|1
1654731900000|2022-06-08 23:45:00|12624.4|12622.4|12625.8|12623.8|12625.9|12623.9|12624.4|12622.4|5
1654731910000|2022-06-08 23:45:10|12625.4|12623.4|12626.1|12624.1|12626.4|12624.4|12625.4|12623.4|7
1654731920000|2022-06-08 23:45:20|12626|12624|12626.8|12624.8|12627|12625|12625.6|12623.6|11
1654731930000|2022-06-08 23:45:30|12625.6|12623.6|12626|12624|12626.6|12624.6|12625.6|12623.6|21
1654731940000|2022-06-08 23:45:40|12625.9|12623.9|12625.8|12623.8|12625.9|12623.9|12625.5|12623.5|2
1654731950000|2022-06-08 23:45:50|12625.6|12623.6|12625.9|12623.9|12626|12624|12625.6|12623.6|3
1654731960000|2022-06-08 23:46:00|12625.8|12623.8|12625.1|12623.1|12626.5|12624.5|12625|12623|15
1654731970000|2022-06-08 23:46:10|12625|12623|12626.5|12624.5|12626.6|12624.6|12625|12623|11
1654731980000|2022-06-08 23:46:20|12625.9|12623.9|12626.6|12624.6|12626.6|12624.6|12625.9|12623.9|2
1654731990000|2022-06-08 23:46:30|12626.5|12624.5|12626.6|12624.6|12627|12625|12626.4|12624.4|20
1654732000000|2022-06-08 23:46:40|12626.8|12624.8|12626.4|12624.4|12626.8|12624.8|12626.3|12624.3|2
1654732010000|2022-06-08 23:46:50|12626.5|12624.5|12626.1|12624.1|12626.5|12624.5|12626.1|12624.1|1
1654732020000|2022-06-08 23:47:00|12626|12624|12626.9|12624.9|12627|12625|12625.8|12623.8|16
1654732030000|2022-06-08 23:47:10|12626.8|12624.8|12626.6|12624.6|12626.9|12624.9|12626.4|12624.4|1
1654732040000|2022-06-08 23:47:20|12626.5|12624.5|12626.3|12624.3|12626.5|12624.5|12626.1|12624.1|8
1654732050000|2022-06-08 23:47:30|12626.4|12624.4|12626.3|12624.3|12626.8|12624.8|12626.3|12624.3|2
1654732060000|2022-06-08 23:47:40|12626.4|12624.4|12626.5|12624.5|12627.1|12625.1|12626.3|12624.3|2
1654732070000|2022-06-08 23:47:50|12626.4|12624.4|12626.6|12624.6|12626.6|12624.6|12626|12624|2
1654732080000|2022-06-08 23:48:00|12626.5|12624.5|12626.4|12624.4|12627|12625|12626.4|12624.4|3
1654732090000|2022-06-08 23:48:10|12626.5|12624.5|12626.9|12624.9|12626.9|12624.9|12626.5|12624.5|2
1654732100000|2022-06-08 23:48:20|12626.8|12624.8|12626.4|12624.4|12626.8|12624.8|12626.4|12624.4|3
1654732110000|2022-06-08 23:48:30|12626.3|12624.3|12625.5|12623.5|12626.4|12624.4|12625.5|12623.5|5
1654732120000|2022-06-08 23:48:40|12625.6|12623.6|12625.8|12623.8|12625.9|12623.9|12625.3|12623.3|1
1654732130000|2022-06-08 23:48:50|12625.6|12623.6|12625.3|12623.3|12625.8|12623.8|12625.3|12623.3|2
1654732140000|2022-06-08 23:49:00|12625.4|12623.4|12624.9|12622.9|12625.6|12623.6|12624.8|12622.8|1
1654732150000|2022-06-08 23:49:10|12625.5|12623.5|12625.5|12623.5|12625.5|12623.5|12625.5|12623.5|2
1654732160000|2022-06-08 23:49:20|12625.6|12623.6|12626.4|12624.4|12626.4|12624.4|12625.5|12623.5|4
1654732170000|2022-06-08 23:49:30|12626.1|12624.1|12626.5|12624.5|12626.6|12624.6|12626.1|12624.1|4
1654732180000|2022-06-08 23:49:40|12626.6|12624.6|12626.6|12624.6|12626.9|12624.9|12626.4|12624.4|1
1654732190000|2022-06-08 23:49:50|12626.8|12624.8|12627.1|12625.1|12627.1|12625.1|12626.8|12624.8|14
1654732200000|2022-06-08 23:50:00|12627.3|12625.3|12627.1|12625.1|12628.1|12626.1|12627.1|12625.1|9
1654732210000|2022-06-08 23:50:10|12627|12625|12625.9|12623.9|12627|12625|12625.5|12623.5|7
1654732220000|2022-06-08 23:50:20|12626|12624|12625.1|12623.1|12626|12624|12624.9|12622.9|6
1654732230000|2022-06-08 23:50:30|12625|12623|12624.1|12622.1|12625.1|12623.1|12623.9|12621.9|16
1654732240000|2022-06-08 23:50:40|12624|12622|12623.9|12621.9|12624|12622|12623.6|12621.6|2
1654732250000|2022-06-08 23:50:50|12624|12622|12624.1|12622.1|12624.4|12622.4|12624|12622|3
1654732260000|2022-06-08 23:51:00|12624.3|12622.3|12624.6|12622.6|12624.6|12622.6|12624.1|12622.1|3
1654732270000|2022-06-08 23:51:10|12624.5|12622.5|12624.6|12622.6|12624.6|12622.6|12624.5|12622.5|0
1654732280000|2022-06-08 23:51:20|12624.5|12622.5|12623.9|12621.9|12624.6|12622.6|12623.9|12621.9|2
1654732290000|2022-06-08 23:51:30|12623.8|12621.8|12624.5|12622.5|12624.5|12622.5|12623.8|12621.8|0
1654732300000|2022-06-08 23:51:40|12624.4|12622.4|12624.5|12622.5|12624.6|12622.6|12624|12622|2
1654732310000|2022-06-08 23:51:50|12624.3|12622.3|12624.5|12622.5|12624.5|12622.5|12624.3|12622.3|2
1654732320000|2022-06-08 23:52:00|12624.6|12622.6|12624.5|12622.5|12624.6|12622.6|12624.5|12622.5|1
1654732330000|2022-06-08 23:52:10|12624.4|12622.4|12624.5|12622.5|12624.6|12622.6|12624.4|12622.4|1
1654732340000|2022-06-08 23:52:20|12624.3|12622.3|12624.4|12622.4|12624.4|12622.4|12624.1|12622.1|0
1654732350000|2022-06-08 23:52:30|12624.3|12622.3|12624|12622|12624.3|12622.3|12623.3|12621.3|8
1654732360000|2022-06-08 23:52:40|12624.1|12622.1|12624|12622|12624.1|12622.1|12623.6|12621.6|4
1654732370000|2022-06-08 23:52:50|12624.1|12622.1|12623.9|12621.9|12624.1|12622.1|12623.9|12621.9|0
1654732380000|2022-06-08 23:53:00|12623.8|12621.8|12624|12622|12624.1|12622.1|12623.8|12621.8|4
1654732390000|2022-06-08 23:53:10|12624.1|12622.1|12624|12622|12624.4|12622.4|12624|12622|0
1654732400000|2022-06-08 23:53:20|12623.9|12621.9|12623.5|12621.5|12624.1|12622.1|12623.5|12621.5|2
1654732410000|2022-06-08 23:53:30|12623.4|12621.4|12622.3|12620.3|12623.4|12621.4|12621.4|12619.4|16
1654732420000|2022-06-08 23:53:40|12622.1|12620.1|12621.4|12619.4|12622.6|12620.6|12621.4|12619.4|13
1654732430000|2022-06-08 23:53:50|12621.3|12619.3|12621.4|12619.4|12621.4|12619.4|12621|12619|4
1654732440000|2022-06-08 23:54:00|12621.3|12619.3|12621.1|12619.1|12621.3|12619.3|12620.9|12618.9|3
1654732450000|2022-06-08 23:54:10|12621|12619|12621.4|12619.4|12621.4|12619.4|12621|12619|3
1654732460000|2022-06-08 23:54:20|12621.3|12619.3|12620.9|12618.9|12621.3|12619.3|12620.9|12618.9|1
1654732470000|2022-06-08 23:54:30|12621|12619|12620.1|12618.1|12621.1|12619.1|12620.1|12618.1|13
1654732480000|2022-06-08 23:54:40|12620.3|12618.3|12617.6|12615.6|12620.3|12618.3|12617.6|12615.6|28
1654732490000|2022-06-08 23:54:50|12617.8|12615.8|12617.6|12615.6|12618.3|12616.3|12617.4|12615.4|7
1654732500000|2022-06-08 23:55:00|12617.8|12615.8|12618.1|12616.1|12618.3|12616.3|12617.4|12615.4|12
1654732510000|2022-06-08 23:55:10|12618|12616|12618.3|12616.3|12618.4|12616.4|12618|12616|4
1654732520000|2022-06-08 23:55:20|12618.6|12616.6|12619.1|12617.1|12619.9|12617.9|12618.6|12616.6|17
1654732530000|2022-06-08 23:55:30|12619|12617|12619|12617|12619.3|12617.3|12618.9|12616.9|2
1654732540000|2022-06-08 23:55:40|12618.9|12616.9|12619.1|12617.1|12619.4|12617.4|12618.9|12616.9|3
1654732550000|2022-06-08 23:55:50|12619|12617|12619|12617|12619.1|12617.1|12618.9|12616.9|2
1654732560000|2022-06-08 23:56:00|12618.6|12616.6|12618|12616|12619|12617|12618|12616|5
1654732570000|2022-06-08 23:56:10|12618.1|12616.1|12618.3|12616.3|12618.6|12616.6|12618|12616|2
1654732580000|2022-06-08 23:56:20|12618.1|12616.1|12617.5|12615.5|12618.4|12616.4|12617.4|12615.4|5
1654732590000|2022-06-08 23:56:30|12617.4|12615.4|12618|12616|12618|12616|12617.3|12615.3|7
1654732600000|2022-06-08 23:56:40|12617.9|12615.9|12617.8|12615.8|12618.1|12616.1|12617.4|12615.4|12
1654732610000|2022-06-08 23:56:50|12617.9|12615.9|12617.8|12615.8|12617.9|12615.9|12617.5|12615.5|3
1654732620000|2022-06-08 23:57:00|12617.9|12615.9|12617.8|12615.8|12617.9|12615.9|12617.5|12615.5|8
1654732630000|2022-06-08 23:57:10|12618|12616|12618|12616|12618.1|12616.1|12617.8|12615.8|1
1654732640000|2022-06-08 23:57:20|12617.9|12615.9|12618.1|12616.1|12618.3|12616.3|12617.9|12615.9|2
1654732650000|2022-06-08 23:57:30|12618|12616|12617.3|12615.3|12618|12616|12616.5|12614.5|11
1654732660000|2022-06-08 23:57:40|12617.1|12615.1|12617.8|12615.8|12617.8|12615.8|12617|12615|8
1654732670000|2022-06-08 23:57:50|12617.6|12615.6|12617.8|12615.8|12618.4|12616.4|12617.6|12615.6|3
1654732680000|2022-06-08 23:58:00|12617.9|12615.9|12619|12617|12619.4|12617.4|12617.5|12615.5|13
1654732690000|2022-06-08 23:58:10|12619.1|12617.1|12618.5|12616.5|12619.1|12617.1|12618|12616|10
1654732700000|2022-06-08 23:58:20|12618.6|12616.6|12619.3|12617.3|12619.3|12617.3|12618.5|12616.5|5
1654732710000|2022-06-08 23:58:30|12619|12617|12619.4|12617.4|12619.8|12617.8|12618.9|12616.9|11
1654732720000|2022-06-08 23:58:40|12619.1|12617.1|12622.3|12620.3|12622.5|12620.5|12619.1|12617.1|18
1654732730000|2022-06-08 23:58:50|12622.5|12620.5|12621|12619|12622.5|12620.5|12621|12619|6
1654732740000|2022-06-08 23:59:00|12621.4|12619.4|12621.5|12619.5|12621.5|12619.5|12621.1|12619.1|1
1654732750000|2022-06-08 23:59:10|12621.4|12619.4|12623|12621|12623|12621|12621.3|12619.3|9
1654732760000|2022-06-08 23:59:20|12623.1|12621.1|12622.5|12620.5|12623.3|12621.3|12622|12620|9
1654732770000|2022-06-08 23:59:30|12622.4|12620.4|12622.4|12620.4|12622.8|12620.8|12622.4|12620.4|0
1654732780000|2022-06-08 23:59:40|12622.5|12620.5|12622.3|12620.3|12622.6|12620.6|12621.5|12619.5|5
1654732790000|2022-06-08 23:59:50|12622.4|12620.4|12622.3|12620.3|12622.6|12620.6|12622.3|12620.3|6
1654732800000|2022-06-09 00:00:00|12622.4|12620.4|12624.8|12622.8|12627.4|12625.4|12622.1|12620.1|76
1654732810000|2022-06-09 00:00:10|12624.9|12622.9|12625.3|12623.3|12626.4|12624.4|12624.8|12622.8|9
1654732820000|2022-06-09 00:00:20|12625.4|12623.4|12624.4|12622.4|12625.4|12623.4|12624|12622|5
1654732830000|2022-06-09 00:00:30|12624.5|12622.5|12624.6|12622.6|12625.1|12623.1|12624.3|12622.3|1
1654732840000|2022-06-09 00:00:40|12624.4|12622.4|12624.8|12622.8|12625.4|12623.4|12624.4|12622.4|15
1654732850000|2022-06-09 00:00:50|12624.6|12622.6|12627.9|12625.9|12627.9|12625.9|12624.6|12622.6|8
1654732860000|2022-06-09 00:01:00|12628.1|12626.1|12628.8|12626.8|12629.9|12627.9|12627.5|12625.5|36
1654732870000|2022-06-09 00:01:10|12628.9|12626.9|12630.6|12628.6|12630.6|12628.6|12628.8|12626.8|16
1654732880000|2022-06-09 00:01:20|12630.5|12628.5|12631|12629|12634.4|12632.4|12630.5|12628.5|69
1654732890000|2022-06-09 00:01:30|12631.1|12629.1|12631.3|12629.3|12632.4|12630.4|12630.9|12628.9|20
1654732900000|2022-06-09 00:01:40|12631.4|12629.4|12630.1|12628.1|12631.5|12629.5|12630|12628|12
1654732910000|2022-06-09 00:01:50|12629.6|12627.6|12628.8|12626.8|12630.1|12628.1|12628.6|12626.6|13
1654732920000|2022-06-09 00:02:00|12629|12627|12630.5|12628.5|12631.5|12629.5|12628|12626|23
1654732930000|2022-06-09 00:02:10|12630.6|12628.6|12628|12626|12630.9|12628.9|12627.8|12625.8|12
1654732940000|2022-06-09 00:02:20|12627.9|12625.9|12627.4|12625.4|12628.6|12626.6|12627.4|12625.4|4
1654732950000|2022-06-09 00:02:30|12627.5|12625.5|12627.4|12625.4|12628.5|12626.5|12627.3|12625.3|2
1654732960000|2022-06-09 00:02:40|12626.5|12624.5|12625.5|12623.5|12626.5|12624.5|12624.8|12622.8|13
1654732970000|2022-06-09 00:02:50|12625.4|12623.4|12624.3|12622.3|12625.5|12623.5|12623.9|12621.9|9
1654732980000|2022-06-09 00:03:00|12624|12622|12621.5|12619.5|12624.3|12622.3|12621.5|12619.5|13
1654732990000|2022-06-09 00:03:10|12621.3|12619.3|12620.6|12618.6|12621.3|12619.3|12620.3|12618.3|22
1654733000000|2022-06-09 00:03:20|12620.8|12618.8|12620.8|12618.8|12621.9|12619.9|12620.3|12618.3|14
1654733010000|2022-06-09 00:03:30|12620.9|12618.9|12619.1|12617.1|12621.9|12619.9|12618.9|12616.9|14
1654733020000|2022-06-09 00:03:40|12619|12617|12617.6|12615.6|12619.4|12617.4|12617.4|12615.4|19
1654733030000|2022-06-09 00:03:50|12618|12616|12619.3|12617.3|12619.5|12617.5|12618|12616|6
1654733040000|2022-06-09 00:04:00|12619.4|12617.4|12617.5|12615.5|12619.6|12617.6|12617.4|12615.4|14
1654733050000|2022-06-09 00:04:10|12615.9|12613.9|12614.5|12612.5|12615.9|12613.9|12614.3|12612.3|54
1654733060000|2022-06-09 00:04:20|12614.4|12612.4|12613.3|12611.3|12614.6|12612.6|12613.1|12611.1|33
1654733070000|2022-06-09 00:04:30|12613.1|12611.1|12612.5|12610.5|12613.9|12611.9|12612.4|12610.4|45
1654733080000|2022-06-09 00:04:40|12611.5|12609.5|12610.9|12608.9|12612.5|12610.5|12610.9|12608.9|26
1654733090000|2022-06-09 00:04:50|12610.8|12608.8|12613.1|12611.1|12613.1|12611.1|12610.8|12608.8|31
1654733100000|2022-06-09 00:05:00|12613|12611|12614.8|12612.8|12615.5|12613.5|12611.8|12609.8|56
1654733110000|2022-06-09 00:05:10|12615.3|12613.3|12615|12613|12615.3|12613.3|12614.5|12612.5|11
1654733120000|2022-06-09 00:05:20|12614.9|12612.9|12614|12612|12614.9|12612.9|12613.5|12611.5|3
1654733130000|2022-06-09 00:05:30|12614.1|12612.1|12616.6|12614.6|12616.8|12614.8|12614.1|12612.1|15
1654733140000|2022-06-09 00:05:40|12616.5|12614.5|12617|12615|12617.5|12615.5|12615.6|12613.6|17
1654733150000|2022-06-09 00:05:50|12616.9|12614.9|12615.9|12613.9|12617.6|12615.6|12615.9|12613.9|12
1654733160000|2022-06-09 00:06:00|12616|12614|12615|12613|12616.1|12614.1|12614.3|12612.3|21
1654733170000|2022-06-09 00:06:10|12615.1|12613.1|12615.5|12613.5|12615.8|12613.8|12614.6|12612.6|3
1654733180000|2022-06-09 00:06:20|12615.4|12613.4|12614.8|12612.8|12615.8|12613.8|12614.4|12612.4|9
1654733190000|2022-06-09 00:06:30|12614.6|12612.6|12613.1|12611.1|12614.6|12612.6|12613.1|12611.1|12
1654733200000|2022-06-09 00:06:40|12613|12611|12612.6|12610.6|12613.4|12611.4|12612.4|12610.4|12
1654733210000|2022-06-09 00:06:50|12612.5|12610.5|12612.4|12610.4|12612.5|12610.5|12611.9|12609.9|7
1654733220000|2022-06-09 00:07:00|12612.3|12610.3|12609.5|12607.5|12613.6|12611.6|12609.3|12607.3|55
1654733230000|2022-06-09 00:07:10|12609.6|12607.6|12610.5|12608.5|12612.4|12610.4|12609.6|12607.6|21
1654733240000|2022-06-09 00:07:20|12610.4|12608.4|12610.4|12608.4|12610.6|12608.6|12610|12608|9
1654733250000|2022-06-09 00:07:30|12610.3|12608.3|12609.8|12607.8|12610.8|12608.8|12609.6|12607.6|6
1654733260000|2022-06-09 00:07:40|12609.6|12607.6|12611.4|12609.4|12611.4|12609.4|12608.9|12606.9|13
1654733270000|2022-06-09 00:07:50|12611.5|12609.5|12610.3|12608.3|12611.6|12609.6|12609.1|12607.1|27
1654733280000|2022-06-09 00:08:00|12610.4|12608.4|12611.3|12609.3|12611.6|12609.6|12610.4|12608.4|14
1654733290000|2022-06-09 00:08:10|12610.5|12608.5|12610.8|12608.8|12611.1|12609.1|12610.4|12608.4|30
1654733300000|2022-06-09 00:08:20|12610.9|12608.9|12610.3|12608.3|12611.3|12609.3|12610|12608|6
1654733310000|2022-06-09 00:08:30|12610.4|12608.4|12610.5|12608.5|12610.5|12608.5|12609.4|12607.4|6
1654733320000|2022-06-09 00:08:40|12610.4|12608.4|12612.3|12610.3|12612.5|12610.5|12609.5|12607.5|18
1654733330000|2022-06-09 00:08:50|12612.4|12610.4|12614.3|12612.3|12614.6|12612.6|12612.3|12610.3|9
1654733340000|2022-06-09 00:09:00|12614.1|12612.1|12618.3|12616.3|12618.8|12616.8|12614|12612|30
1654733350000|2022-06-09 00:09:10|12618.1|12616.1|12618|12616|12618.8|12616.8|12617.9|12615.9|14
1654733360000|2022-06-09 00:09:20|12617.9|12615.9|12616|12614|12618|12616|12615.9|12613.9|15
1654733370000|2022-06-09 00:09:30|12616.1|12614.1|12614.8|12612.8|12616.4|12614.4|12613.6|12611.6|23
1654733380000|2022-06-09 00:09:40|12614.9|12612.9|12612.1|12610.1|12616|12614|12612.1|12610.1|9
1654733390000|2022-06-09 00:09:50|12612.5|12610.5|12615|12613|12615.4|12613.4|12612.3|12610.3|11
1654733400000|2022-06-09 00:10:00|12616.3|12614.3|12616.4|12614.4|12616.9|12614.9|12615.9|12613.9|14
1654733410000|2022-06-09 00:10:10|12616.6|12614.6|12616|12614|12617.6|12615.6|12615.8|12613.8|8
1654733420000|2022-06-09 00:10:20|12616.1|12614.1|12614.9|12612.9|12616.5|12614.5|12614.9|12612.9|0
1654733430000|2022-06-09 00:10:30|12615|12613|12616.3|12614.3|12616.6|12614.6|12615|12613|4
1654733440000|2022-06-09 00:10:40|12616.1|12614.1|12616.4|12614.4|12616.5|12614.5|12615.5|12613.5|2
1654733450000|2022-06-09 00:10:50|12616.5|12614.5|12618.4|12616.4|12618.4|12616.4|12616.4|12614.4|5
1654733460000|2022-06-09 00:11:00|12619.3|12617.3|12619.3|12617.3|12619.9|12617.9|12618.9|12616.9|21
1654733470000|2022-06-09 00:11:10|12619.1|12617.1|12618.8|12616.8|12619.4|12617.4|12618.3|12616.3|4
1654733480000|2022-06-09 00:11:20|12618.5|12616.5|12617.1|12615.1|12618.5|12616.5|12616.9|12614.9|1
1654733490000|2022-06-09 00:11:30|12617|12615|12617.4|12615.4|12618|12616|12616.5|12614.5|8
1654733500000|2022-06-09 00:11:40|12617.5|12615.5|12616.3|12614.3|12617.5|12615.5|12615.8|12613.8|10
1654733510000|2022-06-09 00:11:50|12616|12614|12615.3|12613.3|12618|12616|12614.8|12612.8|12
1654733520000|2022-06-09 00:12:00|12615.4|12613.4|12614|12612|12615.6|12613.6|12613.4|12611.4|10
1654733530000|2022-06-09 00:12:10|12614.1|12612.1|12614.3|12612.3|12614.6|12612.6|12613.8|12611.8|3
1654733540000|2022-06-09 00:12:20|12614.5|12612.5|12610|12608|12614.5|12612.5|12609.6|12607.6|18
1654733550000|2022-06-09 00:12:30|12609.9|12607.9|12609.9|12607.9|12610.3|12608.3|12609.4|12607.4|7
1654733560000|2022-06-09 00:12:40|12609.8|12607.8|12609.9|12607.9|12610.5|12608.5|12609.8|12607.8|6
1654733570000|2022-06-09 00:12:50|12610|12608|12610.3|12608.3|12610.4|12608.4|12609.4|12607.4|11
1654733580000|2022-06-09 00:13:00|12610.4|12608.4|12610.3|12608.3|12610.6|12608.6|12609.5|12607.5|7
1654733590000|2022-06-09 00:13:10|12610|12608|12610.3|12608.3|12610.4|12608.4|12609.4|12607.4|2
1654733600000|2022-06-09 00:13:20|12610.5|12608.5|12610|12608|12611.9|12609.9|12609.8|12607.8|8
1654733610000|2022-06-09 00:13:30|12609.8|12607.8|12610.4|12608.4|12611.4|12609.4|12609.8|12607.8|1
1654733620000|2022-06-09 00:13:40|12610.5|12608.5|12610.4|12608.4|12612.1|12610.1|12610.4|12608.4|3
1654733630000|2022-06-09 00:13:50|12610.5|12608.5|12611.3|12609.3|12611.8|12609.8|12610.4|12608.4|6
1654733640000|2022-06-09 00:14:00|12611.4|12609.4|12611.4|12609.4|12611.8|12609.8|12611.3|12609.3|1
1654733650000|2022-06-09 00:14:10|12611.5|12609.5|12613|12611|12613|12611|12611.5|12609.5|6
1654733660000|2022-06-09 00:14:20|12613.1|12611.1|12612.8|12610.8|12613.6|12611.6|12612.8|12610.8|3
1654733670000|2022-06-09 00:14:30|12612.5|12610.5|12614|12612|12614.5|12612.5|12612.5|12610.5|4
1654733680000|2022-06-09 00:14:40|12614.1|12612.1|12614.1|12612.1|12614.5|12612.5|12613.5|12611.5|8
1654733690000|2022-06-09 00:14:50|12614.3|12612.3|12614.3|12612.3|12615.5|12613.5|12614.3|12612.3|8
1654733700000|2022-06-09 00:15:00|12614.1|12612.1|12614.8|12612.8|12615.8|12613.8|12612.6|12610.6|23
1654733710000|2022-06-09 00:15:10|12615|12613|12612|12610|12615|12613|12611.6|12609.6|17
1654733720000|2022-06-09 00:15:20|12612.1|12610.1|12612.9|12610.9|12613.3|12611.3|12611.8|12609.8|3
1654733730000|2022-06-09 00:15:30|12612.8|12610.8|12611.5|12609.5|12613.4|12611.4|12611.1|12609.1|7
1654733740000|2022-06-09 00:15:40|12611.1|12609.1|12612.5|12610.5|12613|12611|12610.9|12608.9|10
1654733750000|2022-06-09 00:15:50|12612.4|12610.4|12612.5|12610.5|12612.6|12610.6|12611|12609|4
1654733760000|2022-06-09 00:16:00|12612.4|12610.4|12605.8|12603.8|12612.4|12610.4|12605.3|12603.3|115
1654733770000|2022-06-09 00:16:10|12605.6|12603.6|12605.6|12603.6|12605.9|12603.9|12605.1|12603.1|18
1654733780000|2022-06-09 00:16:20|12605.5|12603.5|12604.4|12602.4|12605.6|12603.6|12604|12602|20
1654733790000|2022-06-09 00:16:30|12604.5|12602.5|12603.6|12601.6|12604.8|12602.8|12603.5|12601.5|17
1654733800000|2022-06-09 00:16:40|12603.9|12601.9|12605.5|12603.5|12605.5|12603.5|12603.9|12601.9|11
1654733810000|2022-06-09 00:16:50|12605.3|12603.3|12605.1|12603.1|12606.3|12604.3|12605.1|12603.1|29
1654733820000|2022-06-09 00:17:00|12605.5|12603.5|12604.1|12602.1|12605.5|12603.5|12603.9|12601.9|6
1654733830000|2022-06-09 00:17:10|12604.3|12602.3|12605.1|12603.1|12606|12604|12604.3|12602.3|20
1654733840000|2022-06-09 00:17:20|12605|12603|12604.1|12602.1|12605.4|12603.4|12603.9|12601.9|15
1654733850000|2022-06-09 00:17:30|12604|12602|12604.4|12602.4|12604.9|12602.9|12603.9|12601.9|8
1654733860000|2022-06-09 00:17:40|12604.3|12602.3|12604.5|12602.5|12605.3|12603.3|12604.3|12602.3|10
1654733870000|2022-06-09 00:17:50|12604.4|12602.4|12605|12603|12605.3|12603.3|12604.4|12602.4|3
1654733880000|2022-06-09 00:18:00|12605.1|12603.1|12602.4|12600.4|12605.3|12603.3|12601.9|12599.9|29
1654733890000|2022-06-09 00:18:10|12603.1|12601.1|12602.4|12600.4|12603.4|12601.4|12602.4|12600.4|15
1654733900000|2022-06-09 00:18:20|12601.8|12599.8|12602.4|12600.4|12602.8|12600.8|12601.5|12599.5|16
1654733910000|2022-06-09 00:18:30|12601.6|12599.6|12600.3|12598.3|12601.8|12599.8|12600|12598|23
1654733920000|2022-06-09 00:18:40|12600.5|12598.5|12602.8|12600.8|12602.9|12600.9|12600.3|12598.3|12
1654733930000|2022-06-09 00:18:50|12603|12601|12604.1|12602.1|12604.4|12602.4|12603|12601|11
1654733940000|2022-06-09 00:19:00|12604.3|12602.3|12605.1|12603.1|12605.1|12603.1|12604.3|12602.3|4
1654733950000|2022-06-09 00:19:10|12605|12603|12605.8|12603.8|12605.8|12603.8|12604.1|12602.1|18
1654733960000|2022-06-09 00:19:20|12605.6|12603.6|12605.3|12603.3|12606|12604|12605.3|12603.3|4
1654733970000|2022-06-09 00:19:30|12605.1|12603.1|12605.9|12603.9|12606.1|12604.1|12605.1|12603.1|5
1654733980000|2022-06-09 00:19:40|12606|12604|12606.6|12604.6|12606.6|12604.6|12605.9|12603.9|3
1654733990000|2022-06-09 00:19:50|12606.4|12604.4|12606.6|12604.6|12606.6|12604.6|12606.4|12604.4|2
1654734000000|2022-06-09 00:20:00|12606.8|12604.8|12605.6|12603.6|12607.3|12605.3|12605.5|12603.5|15
1654734010000|2022-06-09 00:20:10|12605.5|12603.5|12605.1|12603.1|12605.5|12603.5|12604.4|12602.4|3
1654734020000|2022-06-09 00:20:20|12605.3|12603.3|12606.4|12604.4|12606.5|12604.5|12605|12603|12
1654734030000|2022-06-09 00:20:30|12606.9|12604.9|12606.6|12604.6|12607|12605|12606.1|12604.1|3
1654734040000|2022-06-09 00:20:40|12606.3|12604.3|12608.4|12606.4|12609.4|12607.4|12606.3|12604.3|43
1654734050000|2022-06-09 00:20:50|12608.1|12606.1|12608.5|12606.5|12609.4|12607.4|12608.1|12606.1|14
1654734060000|2022-06-09 00:21:00|12608.6|12606.6|12608|12606|12609.4|12607.4|12606.1|12604.1|24
1654734070000|2022-06-09 00:21:10|12608.1|12606.1|12609.1|12607.1|12609.1|12607.1|12608|12606|24
1654734080000|2022-06-09 00:21:20|12609|12607|12608.6|12606.6|12609.3|12607.3|12608.4|12606.4|10
1654734090000|2022-06-09 00:21:30|12608.9|12606.9|12609.8|12607.8|12609.8|12607.8|12608.5|12606.5|4
1654734100000|2022-06-09 00:21:40|12609.6|12607.6|12609.4|12607.4|12609.9|12607.9|12609.4|12607.4|7
1654734110000|2022-06-09 00:21:50|12609.5|12607.5|12608.1|12606.1|12609.9|12607.9|12607.9|12605.9|30
1654734120000|2022-06-09 00:22:00|12608.3|12606.3|12607.8|12605.8|12608.4|12606.4|12607.6|12605.6|5
1654734130000|2022-06-09 00:22:10|12607.9|12605.9|12607.6|12605.6|12608.1|12606.1|12607.1|12605.1|4
1654734140000|2022-06-09 00:22:20|12607.9|12605.9|12608.3|12606.3|12609.8|12607.8|12607.9|12605.9|23
1654734150000|2022-06-09 00:22:30|12608.1|12606.1|12609.3|12607.3|12609.4|12607.4|12607.8|12605.8|7
1654734160000|2022-06-09 00:22:40|12609.4|12607.4|12610.1|12608.1|12610.4|12608.4|12609.3|12607.3|11
1654734170000|2022-06-09 00:22:50|12610.4|12608.4|12612.5|12610.5|12613|12611|12610.4|12608.4|33
1654734180000|2022-06-09 00:23:00|12612.6|12610.6|12612.5|12610.5|12613.5|12611.5|12612.3|12610.3|15
1654734190000|2022-06-09 00:23:10|12612.4|12610.4|12611.8|12609.8|12612.4|12610.4|12611.4|12609.4|6
1654734200000|2022-06-09 00:23:20|12611.6|12609.6|12611.8|12609.8|12611.8|12609.8|12611.3|12609.3|2
1654734210000|2022-06-09 00:23:30|12611.6|12609.6|12611.8|12609.8|12612.1|12610.1|12611|12609|0
1654734220000|2022-06-09 00:23:40|12611.6|12609.6|12613.8|12611.8|12613.8|12611.8|12611.5|12609.5|12
1654734230000|2022-06-09 00:23:50|12613.6|12611.6|12614.1|12612.1|12614.4|12612.4|12612.9|12610.9|18
1654734240000|2022-06-09 00:24:00|12613.9|12611.9|12616.8|12614.8|12617.4|12615.4|12613.8|12611.8|50
1654734250000|2022-06-09 00:24:10|12617|12615|12617.3|12615.3|12618.4|12616.4|12616|12614|51
1654734260000|2022-06-09 00:24:20|12616.8|12614.8|12617.3|12615.3|12618.4|12616.4|12616.3|12614.3|21
1654734270000|2022-06-09 00:24:30|12617|12615|12615.5|12613.5|12617|12615|12615|12613|14
1654734280000|2022-06-09 00:24:40|12615.4|12613.4|12614.8|12612.8|12615.9|12613.9|12614.6|12612.6|7
1654734290000|2022-06-09 00:24:50|12614.5|12612.5|12614.9|12612.9|12615.3|12613.3|12613.9|12611.9|5
1654734300000|2022-06-09 00:25:00|12614.6|12612.6|12613|12611|12615.5|12613.5|12612.6|12610.6|21
1654734310000|2022-06-09 00:25:10|12613.3|12611.3|12613|12611|12615|12613|12612.6|12610.6|18
1654734320000|2022-06-09 00:25:20|12613.5|12611.5|12614.3|12612.3|12615.3|12613.3|12613.3|12611.3|13
1654734330000|2022-06-09 00:25:30|12614.1|12612.1|12613.5|12611.5|12614.4|12612.4|12613.4|12611.4|0
1654734340000|2022-06-09 00:25:40|12613.4|12611.4|12612.8|12610.8|12614.6|12612.6|12612.8|12610.8|11
1654734350000|2022-06-09 00:25:50|12612.6|12610.6|12612.3|12610.3|12613.1|12611.1|12612.1|12610.1|5
1654734360000|2022-06-09 00:26:00|12612.1|12610.1|12612.4|12610.4|12612.8|12610.8|12611.6|12609.6|6
1654734370000|2022-06-09 00:26:10|12612.3|12610.3|12612.5|12610.5|12612.8|12610.8|12611.9|12609.9|9
1654734380000|2022-06-09 00:26:20|12612.3|12610.3|12612.1|12610.1|12612.3|12610.3|12611.9|12609.9|2
1654734390000|2022-06-09 00:26:30|12612|12610|12612.1|12610.1|12612.1|12610.1|12610.6|12608.6|15
1654734400000|2022-06-09 00:26:40|12612|12610|12613.3|12611.3|12613.3|12611.3|12611.4|12609.4|7
1654734410000|2022-06-09 00:26:50|12613|12611|12612.8|12610.8|12613.5|12611.5|12612.5|12610.5|4
1654734420000|2022-06-09 00:27:00|12612.4|12610.4|12610.6|12608.6|12612.8|12610.8|12610.6|12608.6|9
1654734430000|2022-06-09 00:27:10|12610.5|12608.5|12612.5|12610.5|12612.5|12610.5|12610.5|12608.5|6
1654734440000|2022-06-09 00:27:20|12612.6|12610.6|12612.9|12610.9|12613|12611|12612.6|12610.6|1
1654734450000|2022-06-09 00:27:30|12613|12611|12612.9|12610.9|12613|12611|12612.5|12610.5|2
1654734460000|2022-06-09 00:27:40|12613|12611|12614.1|12612.1|12614.3|12612.3|12613|12611|1
1654734470000|2022-06-09 00:27:50|12614|12612|12614.1|12612.1|12614.3|12612.3|12613.4|12611.4|5
1654734480000|2022-06-09 00:28:00|12614|12612|12615|12613|12615.3|12613.3|12613.6|12611.6|3
1654734490000|2022-06-09 00:28:10|12614.9|12612.9|12613.3|12611.3|12614.9|12612.9|12613.1|12611.1|5
1654734500000|2022-06-09 00:28:20|12613.5|12611.5|12612.8|12610.8|12614|12612|12612.8|12610.8|3
1654734510000|2022-06-09 00:28:30|12612.9|12610.9|12613.3|12611.3|12613.8|12611.8|12612.9|12610.9|1
1654734520000|2022-06-09 00:28:40|12613.1|12611.1|12613.8|12611.8|12613.9|12611.9|12613.1|12611.1|0
1654734530000|2022-06-09 00:28:50|12614|12612|12614.6|12612.6|12614.8|12612.8|12613.5|12611.5|8
1654734540000|2022-06-09 00:29:00|12614.8|12612.8|12615.5|12613.5|12615.6|12613.6|12614.8|12612.8|8
1654734550000|2022-06-09 00:29:10|12615.4|12613.4|12614.8|12612.8|12615.4|12613.4|12614.5|12612.5|3
1654734560000|2022-06-09 00:29:20|12614.6|12612.6|12612.9|12610.9|12614.8|12612.8|12612.8|12610.8|1
1654734570000|2022-06-09 00:29:30|12612.8|12610.8|12613.4|12611.4|12613.5|12611.5|12612.8|12610.8|4
1654734580000|2022-06-09 00:29:40|12613.3|12611.3|12613.9|12611.9|12614|12612|12613.1|12611.1|3
1654734590000|2022-06-09 00:29:50|12614|12612|12615|12613|12615|12613|12613.4|12611.4|14
1654734600000|2022-06-09 00:30:00|12615.1|12613.1|12615.5|12613.5|12616.3|12614.3|12614.5|12612.5|13
1654734610000|2022-06-09 00:30:10|12615.4|12613.4|12614.1|12612.1|12615.4|12613.4|12614.1|12612.1|6
1654734620000|2022-06-09 00:30:20|12613.9|12611.9|12613|12611|12614|12612|12612.9|12610.9|5
1654734630000|2022-06-09 00:30:30|12613.1|12611.1|12610.3|12608.3|12613.3|12611.3|12610.3|12608.3|18
1654734640000|2022-06-09 00:30:40|12609.9|12607.9|12609.3|12607.3|12610|12608|12607.5|12605.5|37
1654734650000|2022-06-09 00:30:50|12609.4|12607.4|12609.3|12607.3|12610.5|12608.5|12608.8|12606.8|14
1654734660000|2022-06-09 00:31:00|12609.5|12607.5|12610|12608|12610.5|12608.5|12608.8|12606.8|2
1654734670000|2022-06-09 00:31:10|12610.1|12608.1|12610|12608|12610.3|12608.3|12609.1|12607.1|1
1654734680000|2022-06-09 00:31:20|12610.1|12608.1|12613.5|12611.5|12613.6|12611.6|12609.9|12607.9|17
1654734690000|2022-06-09 00:31:30|12612.5|12610.5|12612.5|12610.5|12612.8|12610.8|12611.4|12609.4|6
1654734700000|2022-06-09 00:31:40|12612.6|12610.6|12611.5|12609.5|12612.8|12610.8|12610.9|12608.9|22
1654734710000|2022-06-09 00:31:50|12611.6|12609.6|12610.5|12608.5|12611.6|12609.6|12610.1|12608.1|3
1654734720000|2022-06-09 00:32:00|12610.4|12608.4|12610.6|12608.6|12611.5|12609.5|12610.1|12608.1|6
1654734730000|2022-06-09 00:32:10|12610.4|12608.4|12610|12608|12610.4|12608.4|12609.6|12607.6|4
1654734740000|2022-06-09 00:32:20|12609.9|12607.9|12610.5|12608.5|12610.5|12608.5|12609.6|12607.6|7
1654734750000|2022-06-09 00:32:30|12610.6|12608.6|12612.3|12610.3|12612.5|12610.5|12610.6|12608.6|12
1654734760000|2022-06-09 00:32:40|12612|12610|12614.4|12612.4|12614.5|12612.5|12612|12610|4
1654734770000|2022-06-09 00:32:50|12614.5|12612.5|12615.4|12613.4|12615.4|12613.4|12614|12612|5
1654734780000|2022-06-09 00:33:00|12615.1|12613.1|12614.5|12612.5|12615.5|12613.5|12613.3|12611.3|8
1654734790000|2022-06-09 00:33:10|12614.6|12612.6|12613.5|12611.5|12614.8|12612.8|12612.8|12610.8|4
1654734800000|2022-06-09 00:33:20|12613.4|12611.4|12614|12612|12615|12613|12613.4|12611.4|17
1654734810000|2022-06-09 00:33:30|12613.9|12611.9|12613.9|12611.9|12614.1|12612.1|12613.5|12611.5|6
1654734820000|2022-06-09 00:33:40|12614.1|12612.1|12612.9|12610.9|12614.1|12612.1|12611.8|12609.8|13
1654734830000|2022-06-09 00:33:50|12612.8|12610.8|12612.9|12610.9|12613|12611|12612.5|12610.5|4
1654734840000|2022-06-09 00:34:00|12613.3|12611.3|12612|12610|12613.6|12611.6|12612|12610|3
1654734850000|2022-06-09 00:34:10|12611.9|12609.9|12613.8|12611.8|12613.9|12611.9|12611.9|12609.9|4
1654734860000|2022-06-09 00:34:20|12613.9|12611.9|12614|12612|12614.3|12612.3|12613.8|12611.8|10
1654734870000|2022-06-09 00:34:30|12613.9|12611.9|12613.3|12611.3|12614.4|12612.4|12613.3|12611.3|4
1654734880000|2022-06-09 00:34:40|12613.1|12611.1|12613.5|12611.5|12613.8|12611.8|12612.6|12610.6|0
1654734890000|2022-06-09 00:34:50|12613.6|12611.6|12613.4|12611.4|12614.1|12612.1|12613|12611|0
1654734900000|2022-06-09 00:35:00|12613.3|12611.3|12614.5|12612.5|12614.6|12612.6|12613.3|12611.3|2
1654734910000|2022-06-09 00:35:10|12614.6|12612.6|12614.8|12612.8|12615.6|12613.6|12614.6|12612.6|7
1654734920000|2022-06-09 00:35:20|12615|12613|12614.5|12612.5|12615|12613|12614.3|12612.3|6
1654734930000|2022-06-09 00:35:30|12614.6|12612.6|12614.3|12612.3|12614.8|12612.8|12614.3|12612.3|3
1654734940000|2022-06-09 00:35:40|12614.1|12612.1|12612.6|12610.6|12614.1|12612.1|12612.1|12610.1|10
1654734950000|2022-06-09 00:35:50|12612.8|12610.8|12611.8|12609.8|12612.9|12610.9|12610.5|12608.5|20
1654734960000|2022-06-09 00:36:00|12611.6|12609.6|12611.9|12609.9|12612.3|12610.3|12611.4|12609.4|2
1654734970000|2022-06-09 00:36:10|12611.8|12609.8|12610.4|12608.4|12612|12610|12610.4|12608.4|8
1654734980000|2022-06-09 00:36:20|12610.5|12608.5|12607.4|12605.4|12610.9|12608.9|12607.4|12605.4|26
1654734990000|2022-06-09 00:36:30|12607.3|12605.3|12606.4|12604.4|12608|12606|12606.3|12604.3|50
1654735000000|2022-06-09 00:36:40|12606.5|12604.5|12603.5|12601.5|12606.5|12604.5|12602.4|12600.4|36
1654735010000|2022-06-09 00:36:50|12603.4|12601.4|12602.6|12600.6|12603.8|12601.8|12602.6|12600.6|4
1654735020000|2022-06-09 00:37:00|12602.5|12600.5|12604.4|12602.4|12604.4|12602.4|12602.5|12600.5|11
1654735030000|2022-06-09 00:37:10|12603.6|12601.6|12604.6|12602.6|12604.6|12602.6|12603.5|12601.5|2
1654735040000|2022-06-09 00:37:20|12604.8|12602.8|12604.3|12602.3|12606.1|12604.1|12604.1|12602.1|24
1654735050000|2022-06-09 00:37:30|12604.4|12602.4|12603|12601|12604.5|12602.5|12602.9|12600.9|15
1654735060000|2022-06-09 00:37:40|12603.1|12601.1|12603|12601|12603.1|12601.1|12601.9|12599.9|49
1654735070000|2022-06-09 00:37:50|12602.8|12600.8|12600.5|12598.5|12602.8|12600.8|12599.4|12597.4|60
1654735080000|2022-06-09 00:38:00|12600.4|12598.4|12600.5|12598.5|12601.1|12599.1|12600|12598|7
1654735090000|2022-06-09 00:38:10|12600.3|12598.3|12603.3|12601.3|12603.3|12601.3|12600.3|12598.3|6
1654735100000|2022-06-09 00:38:20|12602|12600|12601.9|12599.9|12602.5|12600.5|12601.4|12599.4|15
1654735110000|2022-06-09 00:38:30|12601.8|12599.8|12602.8|12600.8|12603|12601|12601.8|12599.8|19
1654735120000|2022-06-09 00:38:40|12602.9|12600.9|12602.8|12600.8|12603.4|12601.4|12602.5|12600.5|3
1654735130000|2022-06-09 00:38:50|12602.6|12600.6|12602.5|12600.5|12603|12601|12601.9|12599.9|4
1654735140000|2022-06-09 00:39:00|12602.3|12600.3|12599.8|12597.8|12602.3|12600.3|12599.8|12597.8|26
1654735150000|2022-06-09 00:39:10|12599.9|12597.9|12600.4|12598.4|12601|12599|12599.9|12597.9|16
1654735160000|2022-06-09 00:39:20|12600.5|12598.5|12602.3|12600.3|12603.6|12601.6|12600.5|12598.5|30
1654735170000|2022-06-09 00:39:30|12601.9|12599.9|12603.8|12601.8|12603.8|12601.8|12601.9|12599.9|6
1654735180000|2022-06-09 00:39:40|12603.6|12601.6|12605.3|12603.3|12605.6|12603.6|12603.4|12601.4|25
1654735190000|2022-06-09 00:39:50|12605.1|12603.1|12603.9|12601.9|12605.1|12603.1|12603.9|12601.9|3
1654735200000|2022-06-09 00:40:00|12603.8|12601.8|12603.5|12601.5|12603.9|12601.9|12603.4|12601.4|4
1654735210000|2022-06-09 00:40:10|12603.6|12601.6|12596.8|12594.8|12603.9|12601.9|12594.6|12592.6|197
1654735220000|2022-06-09 00:40:20|12597|12595|12596.1|12594.1|12597.1|12595.1|12596.1|12594.1|13
1654735230000|2022-06-09 00:40:30|12595.3|12593.3|12596.8|12594.8|12597.4|12595.4|12594.9|12592.9|23
1654735240000|2022-06-09 00:40:40|12596.9|12594.9|12596.8|12594.8|12597.1|12595.1|12596.6|12594.6|2
1654735250000|2022-06-09 00:40:50|12596.9|12594.9|12595.8|12593.8|12597|12595|12595.8|12593.8|7
1654735260000|2022-06-09 00:41:00|12595.9|12593.9|12595|12593|12595.9|12593.9|12594.3|12592.3|26
1654735270000|2022-06-09 00:41:10|12595.4|12593.4|12594|12592|12595.5|12593.5|12592.1|12590.1|51
1654735280000|2022-06-09 00:41:20|12594.1|12592.1|12594.9|12592.9|12595.8|12593.8|12593.8|12591.8|15
1654735290000|2022-06-09 00:41:30|12595|12593|12595|12593|12595.3|12593.3|12593.9|12591.9|24
1654735300000|2022-06-09 00:41:40|12594.8|12592.8|12595.3|12593.3|12595.3|12593.3|12594|12592|9
1654735310000|2022-06-09 00:41:50|12595.6|12593.6|12595.4|12593.4|12596.4|12594.4|12594.6|12592.6|27
1654735320000|2022-06-09 00:42:00|12595.3|12593.3|12593.4|12591.4|12595.4|12593.4|12593.4|12591.4|17
1654735330000|2022-06-09 00:42:10|12592.6|12590.6|12592.4|12590.4|12592.9|12590.9|12591.4|12589.4|44
1654735340000|2022-06-09 00:42:20|12592.9|12590.9|12592.1|12590.1|12593.4|12591.4|12592.1|12590.1|16
1654735350000|2022-06-09 00:42:30|12592.3|12590.3|12584.6|12582.6|12592.5|12590.5|12582.5|12580.5|316
1654735360000|2022-06-09 00:42:40|12584.5|12582.5|12584.6|12582.6|12587.3|12585.3|12584.4|12582.4|33
1654735370000|2022-06-09 00:42:50|12584.5|12582.5|12587.4|12585.4|12587.5|12585.5|12584.3|12582.3|36
1654735380000|2022-06-09 00:43:00|12587.5|12585.5|12585.4|12583.4|12587.5|12585.5|12585.3|12583.3|16
1654735390000|2022-06-09 00:43:10|12585.3|12583.3|12587.3|12585.3|12587.6|12585.6|12585.3|12583.3|11
1654735400000|2022-06-09 00:43:20|12587|12585|12586.6|12584.6|12587.5|12585.5|12586.3|12584.3|10
1654735410000|2022-06-09 00:43:30|12586.4|12584.4|12586.4|12584.4|12587.3|12585.3|12586.1|12584.1|12
1654735420000|2022-06-09 00:43:40|12586.3|12584.3|12587|12585|12587.5|12585.5|12586.3|12584.3|7
1654735430000|2022-06-09 00:43:50|12586.8|12584.8|12588|12586|12588.1|12586.1|12586.6|12584.6|19
1654735440000|2022-06-09 00:44:00|12588.1|12586.1|12590.1|12588.1|12590.3|12588.3|12588|12586|14
1654735450000|2022-06-09 00:44:10|12590.3|12588.3|12590.5|12588.5|12590.5|12588.5|12588.3|12586.3|41
1654735460000|2022-06-09 00:44:20|12590.3|12588.3|12591.6|12589.6|12591.8|12589.8|12590|12588|22
1654735470000|2022-06-09 00:44:30|12591.4|12589.4|12591.8|12589.8|12592.3|12590.3|12591.3|12589.3|35
1654735480000|2022-06-09 00:44:40|12591.6|12589.6|12592.3|12590.3|12592.6|12590.6|12591.6|12589.6|18
1654735490000|2022-06-09 00:44:50|12593.1|12591.1|12590.8|12588.8|12593.5|12591.5|12587.5|12585.5|142
1654735500000|2022-06-09 00:45:00|12590.6|12588.6|12592|12590|12592.1|12590.1|12589.8|12587.8|13
1654735510000|2022-06-09 00:45:10|12592.1|12590.1|12591.9|12589.9|12592.8|12590.8|12591.8|12589.8|13
1654735520000|2022-06-09 00:45:20|12592|12590|12591.4|12589.4|12592|12590|12590.3|12588.3|15
1654735530000|2022-06-09 00:45:30|12591|12589|12593.3|12591.3|12593.9|12591.9|12591|12589|9
1654735540000|2022-06-09 00:45:40|12593.8|12591.8|12593.3|12591.3|12594.8|12592.8|12593.3|12591.3|11
1654735550000|2022-06-09 00:45:50|12593.4|12591.4|12593.5|12591.5|12593.8|12591.8|12592.4|12590.4|22
1654735560000|2022-06-09 00:46:00|12593.6|12591.6|12594.3|12592.3|12594.3|12592.3|12591.8|12589.8|21
1654735570000|2022-06-09 00:46:10|12594.4|12592.4|12594.5|12592.5|12595.3|12593.3|12594.4|12592.4|18
1654735580000|2022-06-09 00:46:20|12594.6|12592.6|12594.8|12592.8|12595.5|12593.5|12594.3|12592.3|1
1654735590000|2022-06-09 00:46:30|12594.9|12592.9|12593.8|12591.8|12594.9|12592.9|12593.8|12591.8|10
1654735600000|2022-06-09 00:46:40|12593.9|12591.9|12593.9|12591.9|12594|12592|12593.1|12591.1|24
1654735610000|2022-06-09 00:46:50|12593.6|12591.6|12592.6|12590.6|12593.9|12591.9|12592.6|12590.6|12
1654735620000|2022-06-09 00:47:00|12592|12590|12594.4|12592.4|12595.1|12593.1|12591.1|12589.1|39
1654735630000|2022-06-09 00:47:10|12594.3|12592.3|12594.9|12592.9|12594.9|12592.9|12593.9|12591.9|15
1654735640000|2022-06-09 00:47:20|12595.4|12593.4|12595.8|12593.8|12595.8|12593.8|12594.9|12592.9|8
1654735650000|2022-06-09 00:47:30|12596|12594|12597|12595|12597.4|12595.4|12595.8|12593.8|23
1654735660000|2022-06-09 00:47:40|12596.9|12594.9|12595.9|12593.9|12597|12595|12595.9|12593.9|4
1654735670000|2022-06-09 00:47:50|12596|12594|12594.3|12592.3|12596.5|12594.5|12594|12592|18
1654735680000|2022-06-09 00:48:00|12594|12592|12596.3|12594.3|12596.3|12594.3|12592.6|12590.6|21
1654735690000|2022-06-09 00:48:10|12596.1|12594.1|12595.1|12593.1|12596.4|12594.4|12595.1|12593.1|8
1654735700000|2022-06-09 00:48:20|12595.3|12593.3|12595.3|12593.3|12596|12594|12595.1|12593.1|1
1654735710000|2022-06-09 00:48:30|12595.4|12593.4|12595.4|12593.4|12595.6|12593.6|12594.8|12592.8|2
1654735720000|2022-06-09 00:48:40|12594.8|12592.8|12596.4|12594.4|12596.4|12594.4|12594.8|12592.8|11
1654735730000|2022-06-09 00:48:50|12596.3|12594.3|12595.3|12593.3|12596.4|12594.4|12595.3|12593.3|2
1654735740000|2022-06-09 00:49:00|12595.5|12593.5|12595|12593|12595.6|12593.6|12594.8|12592.8|17
1654735750000|2022-06-09 00:49:10|12595.1|12593.1|12595.4|12593.4|12595.5|12593.5|12594.9|12592.9|1
1654735760000|2022-06-09 00:49:20|12595.5|12593.5|12595.5|12593.5|12596.3|12594.3|12595.4|12593.4|1
1654735770000|2022-06-09 00:49:30|12595.4|12593.4|12595.8|12593.8|12596|12594|12595.4|12593.4|1
1654735780000|2022-06-09 00:49:40|12595.9|12593.9|12594.5|12592.5|12596.3|12594.3|12594.5|12592.5|5
1654735790000|2022-06-09 00:49:50|12594.6|12592.6|12595.5|12593.5|12595.8|12593.8|12594.6|12592.6|2
1654735800000|2022-06-09 00:50:00|12595.4|12593.4|12596|12594|12596.6|12594.6|12595|12593|5
1654735810000|2022-06-09 00:50:10|12595.9|12593.9|12594|12592|12596|12594|12592.1|12590.1|44
1654735820000|2022-06-09 00:50:20|12593.9|12591.9|12593.5|12591.5|12594.4|12592.4|12593.5|12591.5|0
1654735830000|2022-06-09 00:50:30|12593.4|12591.4|12593.3|12591.3|12593.8|12591.8|12592.9|12590.9|7
1654735840000|2022-06-09 00:50:40|12593.4|12591.4|12593.6|12591.6|12593.6|12591.6|12593|12591|2
1654735850000|2022-06-09 00:50:50|12593.8|12591.8|12592.5|12590.5|12593.8|12591.8|12592.5|12590.5|5
1654735860000|2022-06-09 00:51:00|12592.6|12590.6|12593.8|12591.8|12594|12592|12592.4|12590.4|16
1654735870000|2022-06-09 00:51:10|12594|12592|12593.8|12591.8|12594|12592|12593.3|12591.3|3
1654735880000|2022-06-09 00:51:20|12593.9|12591.9|12595.1|12593.1|12595.5|12593.5|12593.9|12591.9|11
1654735890000|2022-06-09 00:51:30|12595.3|12593.3|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|2
1654735900000|2022-06-09 00:51:40|12595.8|12593.8|12596.8|12594.8|12596.9|12594.9|12595.6|12593.6|6
1654735910000|2022-06-09 00:51:50|12596.6|12594.6|12595.4|12593.4|12597.1|12595.1|12595.4|12593.4|20
1654735920000|2022-06-09 00:52:00|12595.5|12593.5|12596.5|12594.5|12597.4|12595.4|12595.1|12593.1|10
1654735930000|2022-06-09 00:52:10|12596.4|12594.4|12596.5|12594.5|12597.1|12595.1|12596.3|12594.3|2
1654735940000|2022-06-09 00:52:20|12596.6|12594.6|12597.4|12595.4|12597.6|12595.6|12596.5|12594.5|10
1654735950000|2022-06-09 00:52:30|12597.3|12595.3|12597.3|12595.3|12597.4|12595.4|12597.1|12595.1|1
1654735960000|2022-06-09 00:52:40|12597|12595|12598.5|12596.5|12598.8|12596.8|12596.9|12594.9|43
1654735970000|2022-06-09 00:52:50|12598.4|12596.4|12597.5|12595.5|12598.4|12596.4|12597.4|12595.4|14
1654735980000|2022-06-09 00:53:00|12597.1|12595.1|12597.4|12595.4|12598.3|12596.3|12597.1|12595.1|9
1654735990000|2022-06-09 00:53:10|12597.1|12595.1|12596.6|12594.6|12597.3|12595.3|12596.5|12594.5|3
1654736000000|2022-06-09 00:53:20|12596.5|12594.5|12595.1|12593.1|12596.5|12594.5|12595|12593|14
1654736010000|2022-06-09 00:53:30|12595.3|12593.3|12595.3|12593.3|12595.8|12593.8|12594|12592|14
1654736020000|2022-06-09 00:53:40|12595.1|12593.1|12595.3|12593.3|12595.5|12593.5|12594.5|12592.5|2
1654736030000|2022-06-09 00:53:50|12595.1|12593.1|12595.8|12593.8|12595.8|12593.8|12594.5|12592.5|4
1654736040000|2022-06-09 00:54:00|12595.6|12593.6|12595.3|12593.3|12597|12595|12594.9|12592.9|38
1654736050000|2022-06-09 00:54:10|12595.4|12593.4|12596|12594|12596.4|12594.4|12594.8|12592.8|9
1654736060000|2022-06-09 00:54:20|12595.9|12593.9|12595.1|12593.1|12596.8|12594.8|12594.5|12592.5|8
1654736070000|2022-06-09 00:54:30|12595|12593|12595.3|12593.3|12595.8|12593.8|12594.8|12592.8|0
1654736080000|2022-06-09 00:54:40|12595.4|12593.4|12597.3|12595.3|12597.3|12595.3|12595.4|12593.4|5
1654736090000|2022-06-09 00:54:50|12597.1|12595.1|12595.9|12593.9|12597.3|12595.3|12595.5|12593.5|9
1654736100000|2022-06-09 00:55:00|12596|12594|12595.3|12593.3|12596|12594|12594.8|12592.8|8
1654736110000|2022-06-09 00:55:10|12594.5|12592.5|12594.9|12592.9|12594.9|12592.9|12594.3|12592.3|10
1654736120000|2022-06-09 00:55:20|12595|12593|12595.5|12593.5|12595.8|12593.8|12594.9|12592.9|9
1654736130000|2022-06-09 00:55:30|12595.6|12593.6|12595.8|12593.8|12596.3|12594.3|12595|12593|6
1654736140000|2022-06-09 00:55:40|12595.9|12593.9|12595.3|12593.3|12596.4|12594.4|12595.3|12593.3|3
1654736150000|2022-06-09 00:55:50|12595|12593|12596.5|12594.5|12596.5|12594.5|12595|12593|1
1654736160000|2022-06-09 00:56:00|12596.8|12594.8|12595.6|12593.6|12597|12595|12595.6|12593.6|9
1654736170000|2022-06-09 00:56:10|12595|12593|12594.8|12592.8|12595.3|12593.3|12594.1|12592.1|5
1654736180000|2022-06-09 00:56:20|12594.6|12592.6|12593.8|12591.8|12594.8|12592.8|12593.1|12591.1|12
1654736190000|2022-06-09 00:56:30|12594|12592|12593.5|12591.5|12594|12592|12593.5|12591.5|4
1654736200000|2022-06-09 00:56:40|12593.6|12591.6|12593.1|12591.1|12594|12592|12593.1|12591.1|6
1654736210000|2022-06-09 00:56:50|12593.3|12591.3|12593|12591|12593.3|12591.3|12592.3|12590.3|17
1654736220000|2022-06-09 00:57:00|12592.9|12590.9|12592|12590|12592.9|12590.9|12592|12590|23
1654736230000|2022-06-09 00:57:10|12592.1|12590.1|12590.6|12588.6|12592.6|12590.6|12590.5|12588.5|25
1654736240000|2022-06-09 00:57:20|12591.9|12589.9|12592|12590|12592.4|12590.4|12591.8|12589.8|9
1654736250000|2022-06-09 00:57:30|12592.1|12590.1|12592.1|12590.1|12593.6|12591.6|12592.1|12590.1|10
1654736260000|2022-06-09 00:57:40|12592.5|12590.5|12592|12590|12592.5|12590.5|12591.6|12589.6|18
1654736270000|2022-06-09 00:57:50|12591.9|12589.9|12591.8|12589.8|12592|12590|12591.6|12589.6|0
1654736280000|2022-06-09 00:58:00|12592|12590|12592.5|12590.5|12592.9|12590.9|12591.8|12589.8|25
1654736290000|2022-06-09 00:58:10|12592.3|12590.3|12591.9|12589.9|12592.3|12590.3|12591.6|12589.6|7
1654736300000|2022-06-09 00:58:20|12591.8|12589.8|12590.5|12588.5|12591.9|12589.9|12590.5|12588.5|15
1654736310000|2022-06-09 00:58:30|12590.6|12588.6|12590.9|12588.9|12591.3|12589.3|12590.5|12588.5|9
1654736320000|2022-06-09 00:58:40|12591|12589|12590.8|12588.8|12591.1|12589.1|12590.6|12588.6|0
1654736330000|2022-06-09 00:58:50|12590.9|12588.9|12590.8|12588.8|12590.9|12588.9|12590.6|12588.6|4
1654736340000|2022-06-09 00:59:00|12590.9|12588.9|12591.1|12589.1|12591.5|12589.5|12590.5|12588.5|6
1654736350000|2022-06-09 00:59:10|12591.3|12589.3|12590.9|12588.9|12591.5|12589.5|12590.5|12588.5|4
1654736360000|2022-06-09 00:59:20|12590.8|12588.8|12591.1|12589.1|12592|12590|12590.8|12588.8|23
1654736370000|2022-06-09 00:59:30|12591|12589|12591.6|12589.6|12592|12590|12591|12589|12
1654736380000|2022-06-09 00:59:40|12591.8|12589.8|12591.9|12589.9|12592|12590|12591.8|12589.8|0
1654736390000|2022-06-09 00:59:50|12591.8|12589.8|12592.1|12590.1|12592.8|12590.8|12591.6|12589.6|6
1654736400000|2022-06-09 01:00:00|12592.3|12590.3|12592.1|12590.1|12593.1|12591.1|12592.1|12590.1|21
1654736410000|2022-06-09 01:00:10|12592.3|12590.3|12592.5|12590.5|12593.1|12591.1|12592.3|12590.3|2
1654736420000|2022-06-09 01:00:20|12592.3|12590.3|12591.6|12589.6|12592.5|12590.5|12591.4|12589.4|5
1654736430000|2022-06-09 01:00:30|12591.5|12589.5|12589.6|12587.6|12591.6|12589.6|12588.9|12586.9|37
1654736440000|2022-06-09 01:00:40|12589.5|12587.5|12589.6|12587.6|12590.5|12588.5|12589.4|12587.4|10
1654736450000|2022-06-09 01:00:50|12589.8|12587.8|12590.4|12588.4|12590.5|12588.5|12589.8|12587.8|0
1654736460000|2022-06-09 01:01:00|12590.5|12588.5|12587.4|12585.4|12590.5|12588.5|12587.4|12585.4|33
1654736470000|2022-06-09 01:01:10|12587.6|12585.6|12588.6|12586.6|12589|12587|12586.3|12584.3|38
1654736480000|2022-06-09 01:01:20|12588.5|12586.5|12589.6|12587.6|12589.8|12587.8|12588.5|12586.5|13
1654736490000|2022-06-09 01:01:30|12589.1|12587.1|12591.1|12589.1|12591.4|12589.4|12589|12587|18
1654736500000|2022-06-09 01:01:40|12591.3|12589.3|12591.6|12589.6|12592.5|12590.5|12591.3|12589.3|18
1654736510000|2022-06-09 01:01:50|12591.5|12589.5|12592.6|12590.6|12592.8|12590.8|12591.5|12589.5|14
1654736520000|2022-06-09 01:02:00|12594.1|12592.1|12594.4|12592.4|12594.5|12592.5|12593|12591|17
1654736530000|2022-06-09 01:02:10|12594.5|12592.5|12594.5|12592.5|12594.8|12592.8|12593.6|12591.6|22
1654736540000|2022-06-09 01:02:20|12594.4|12592.4|12594.8|12592.8|12595.4|12593.4|12594|12592|8
1654736550000|2022-06-09 01:02:30|12595|12593|12595.8|12593.8|12595.8|12593.8|12594.8|12592.8|2
1654736560000|2022-06-09 01:02:40|12595.6|12593.6|12596|12594|12596|12594|12594.8|12592.8|19
1654736570000|2022-06-09 01:02:50|12595.9|12593.9|12595.9|12593.9|12596|12594|12595|12593|3
1654736580000|2022-06-09 01:03:00|12595.8|12593.8|12596.1|12594.1|12596.4|12594.4|12595.3|12593.3|7
1654736590000|2022-06-09 01:03:10|12596.3|12594.3|12595.3|12593.3|12596.8|12594.8|12595.3|12593.3|7
1654736600000|2022-06-09 01:03:20|12595.1|12593.1|12595.6|12593.6|12596.1|12594.1|12595.1|12593.1|4
1654736610000|2022-06-09 01:03:30|12595.5|12593.5|12594.1|12592.1|12595.8|12593.8|12593.9|12591.9|1
1654736620000|2022-06-09 01:03:40|12593.5|12591.5|12592.5|12590.5|12593.6|12591.6|12592.5|12590.5|19
1654736630000|2022-06-09 01:03:50|12592.8|12590.8|12592.6|12590.6|12592.8|12590.8|12592.3|12590.3|1
1654736640000|2022-06-09 01:04:00|12592.8|12590.8|12592|12590|12593|12591|12591.8|12589.8|9
1654736650000|2022-06-09 01:04:10|12592.1|12590.1|12591.6|12589.6|12592.8|12590.8|12591.5|12589.5|4
1654736660000|2022-06-09 01:04:20|12591.8|12589.8|12591.4|12589.4|12592|12590|12591.4|12589.4|3
1654736670000|2022-06-09 01:04:30|12591.5|12589.5|12591.8|12589.8|12591.8|12589.8|12591.4|12589.4|0
1654736680000|2022-06-09 01:04:40|12591.6|12589.6|12591.1|12589.1|12591.8|12589.8|12591.1|12589.1|1
1654736690000|2022-06-09 01:04:50|12591|12589|12590.6|12588.6|12591.5|12589.5|12590.6|12588.6|5
1654736700000|2022-06-09 01:05:00|12590.9|12588.9|12590.9|12588.9|12591.1|12589.1|12590.5|12588.5|4
1654736710000|2022-06-09 01:05:10|12591|12589|12590|12588|12591|12589|12589.6|12587.6|15
1654736720000|2022-06-09 01:05:20|12589.9|12587.9|12588.6|12586.6|12590.3|12588.3|12588.6|12586.6|8
1654736730000|2022-06-09 01:05:30|12589.3|12587.3|12589.8|12587.8|12590.3|12588.3|12589.1|12587.1|8
1654736740000|2022-06-09 01:05:40|12589.6|12587.6|12591.3|12589.3|12591.4|12589.4|12589.6|12587.6|8
1654736750000|2022-06-09 01:05:50|12591.1|12589.1|12591.5|12589.5|12591.5|12589.5|12590.6|12588.6|11
1654736760000|2022-06-09 01:06:00|12591.1|12589.1|12590|12588|12591.5|12589.5|12589.8|12587.8|6
1654736770000|2022-06-09 01:06:10|12589.6|12587.6|12589.8|12587.8|12590.3|12588.3|12589.3|12587.3|9
1654736780000|2022-06-09 01:06:20|12589.9|12587.9|12589.6|12587.6|12589.9|12587.9|12589.4|12587.4|1
1654736790000|2022-06-09 01:06:30|12589.8|12587.8|12590|12588|12590.1|12588.1|12588.6|12586.6|5
1654736800000|2022-06-09 01:06:40|12590.1|12588.1|12589.8|12587.8|12590.5|12588.5|12589.3|12587.3|6
1654736810000|2022-06-09 01:06:50|12590.5|12588.5|12592|12590|12592.4|12590.4|12590.5|12588.5|14
1654736820000|2022-06-09 01:07:00|12592.1|12590.1|12592|12590|12592.3|12590.3|12592|12590|5
1654736830000|2022-06-09 01:07:10|12592.1|12590.1|12592.3|12590.3|12592.5|12590.5|12591.9|12589.9|5
1654736840000|2022-06-09 01:07:20|12592|12590|12592.6|12590.6|12592.6|12590.6|12592|12590|6
1654736850000|2022-06-09 01:07:30|12592.3|12590.3|12592.3|12590.3|12592.5|12590.5|12591.9|12589.9|3
1654736860000|2022-06-09 01:07:40|12592.4|12590.4|12593|12591|12593.3|12591.3|12592.4|12590.4|8
1654736870000|2022-06-09 01:07:50|12593.1|12591.1|12592.9|12590.9|12594.1|12592.1|12592.8|12590.8|7
1654736880000|2022-06-09 01:08:00|12593.3|12591.3|12594|12592|12594.5|12592.5|12593.1|12591.1|6
1654736890000|2022-06-09 01:08:10|12593.9|12591.9|12594.1|12592.1|12594.1|12592.1|12593.5|12591.5|0
1654736900000|2022-06-09 01:08:20|12594|12592|12593.8|12591.8|12594.3|12592.3|12593.4|12591.4|1
1654736910000|2022-06-09 01:08:30|12593.9|12591.9|12593.8|12591.8|12594.3|12592.3|12593.8|12591.8|4
1654736920000|2022-06-09 01:08:40|||||||||1
1654736930000|2022-06-09 01:08:50|12593.9|12591.9|12594.4|12592.4|12594.6|12592.6|12593.8|12591.8|2
1654736940000|2022-06-09 01:09:00|12594.3|12592.3|12593.9|12591.9|12594.4|12592.4|12593.8|12591.8|1
1654736950000|2022-06-09 01:09:10|12594.3|12592.3|12593.8|12591.8|12594.6|12592.6|12593.8|12591.8|4
1654736960000|2022-06-09 01:09:20|12593.9|12591.9|12594|12592|12594.1|12592.1|12593.9|12591.9|2
1654736970000|2022-06-09 01:09:30|12594.1|12592.1|12594.9|12592.9|12595|12593|12594.1|12592.1|4
1654736980000|2022-06-09 01:09:40|12594.8|12592.8|12595.4|12593.4|12595.4|12593.4|12594.8|12592.8|8
1654736990000|2022-06-09 01:09:50|12595.6|12593.6|12595.3|12593.3|12595.6|12593.6|12594.9|12592.9|4
1654737000000|2022-06-09 01:10:00|12595.4|12593.4|12594.9|12592.9|12595.4|12593.4|12594.3|12592.3|7
1654737010000|2022-06-09 01:10:10|12597.1|12595.1|12596.5|12594.5|12597.5|12595.5|12596.5|12594.5|20
1654737020000|2022-06-09 01:10:20|12596.1|12594.1|12596.5|12594.5|12596.9|12594.9|12595.9|12593.9|5
1654737030000|2022-06-09 01:10:30|12596.3|12594.3|12595.3|12593.3|12596.3|12594.3|12595.1|12593.1|6
1654737040000|2022-06-09 01:10:40|12595.4|12593.4|12594.8|12592.8|12595.8|12593.8|12594.5|12592.5|8
1654737050000|2022-06-09 01:10:50|12594.6|12592.6|12594.5|12592.5|12594.6|12592.6|12594.4|12592.4|1
1654737060000|2022-06-09 01:11:00|12594.6|12592.6|12594.8|12592.8|12594.8|12592.8|12594.4|12592.4|6
1654737070000|2022-06-09 01:11:10|12594.9|12592.9|12595|12593|12595.6|12593.6|12594.4|12592.4|5
1654737080000|2022-06-09 01:11:20|12595.1|12593.1|12594.5|12592.5|12595.5|12593.5|12594.1|12592.1|4
1654737090000|2022-06-09 01:11:30|12594.4|12592.4|12594|12592|12594.6|12592.6|12593.9|12591.9|0
1654737100000|2022-06-09 01:11:40|12593.9|12591.9|12594.4|12592.4|12594.6|12592.6|12593.9|12591.9|0
1654737110000|2022-06-09 01:11:50|12594.5|12592.5|12594.8|12592.8|12594.9|12592.9|12594.5|12592.5|4
1654737120000|2022-06-09 01:12:00|12594.9|12592.9|12596.5|12594.5|12596.8|12594.8|12594.8|12592.8|11
1654737130000|2022-06-09 01:12:10|12596.4|12594.4|12596.8|12594.8|12596.8|12594.8|12595.8|12593.8|4
1654737140000|2022-06-09 01:12:20|12596.9|12594.9|12597.8|12595.8|12598.1|12596.1|12596.5|12594.5|19
1654737150000|2022-06-09 01:12:30|12597.9|12595.9|12598.3|12596.3|12598.4|12596.4|12597.8|12595.8|4
1654737160000|2022-06-09 01:12:40|12598.1|12596.1|12597.6|12595.6|12598.3|12596.3|12597.4|12595.4|7
1654737170000|2022-06-09 01:12:50|12597.5|12595.5|12598.3|12596.3|12598.6|12596.6|12597.5|12595.5|6
1654737180000|2022-06-09 01:13:00|12598.4|12596.4|12600.9|12598.9|12601.4|12599.4|12598.3|12596.3|36
1654737190000|2022-06-09 01:13:10|12601|12599|12600.4|12598.4|12601|12599|12600.1|12598.1|14
1654737200000|2022-06-09 01:13:20|12600.3|12598.3|12601|12599|12602.5|12600.5|12600.3|12598.3|20
1654737210000|2022-06-09 01:13:30|12601.5|12599.5|12601.5|12599.5|12601.9|12599.9|12600.9|12598.9|10
1654737220000|2022-06-09 01:13:40|12601.4|12599.4|12591.6|12589.6|12601.5|12599.5|12588.9|12586.9|197
1654737230000|2022-06-09 01:13:50|12591.8|12589.8|12590.6|12588.6|12593|12591|12589.6|12587.6|19
1654737240000|2022-06-09 01:14:00|12591.1|12589.1|12589.8|12587.8|12592|12590|12589.5|12587.5|25
1654737250000|2022-06-09 01:14:10|12589.6|12587.6|12592.5|12590.5|12592.5|12590.5|12589.4|12587.4|19
1654737260000|2022-06-09 01:14:20|12592.8|12590.8|12593.5|12591.5|12593.8|12591.8|12592.5|12590.5|8
1654737270000|2022-06-09 01:14:30|12593.6|12591.6|12594.8|12592.8|12595.3|12593.3|12593.5|12591.5|7
1654737280000|2022-06-09 01:14:40|12595|12593|12595|12593|12595.5|12593.5|12594.6|12592.6|3
1654737290000|2022-06-09 01:14:50|12594.9|12592.9|12595.3|12593.3|12596|12594|12594.9|12592.9|2
1654737300000|2022-06-09 01:15:00|12596|12594|12599.8|12597.8|12600.4|12598.4|12596|12594|36
1654737310000|2022-06-09 01:15:10|12599.6|12597.6|12600.5|12598.5|12600.8|12598.8|12598.5|12596.5|15
1654737320000|2022-06-09 01:15:20|12600.6|12598.6|12600.9|12598.9|12601.5|12599.5|12600.5|12598.5|13
1654737330000|2022-06-09 01:15:30|12601|12599|12599.8|12597.8|12601.3|12599.3|12599.3|12597.3|32
1654737340000|2022-06-09 01:15:40|12600|12598|12599.3|12597.3|12600.4|12598.4|12598.5|12596.5|41
1654737350000|2022-06-09 01:15:50|12599.1|12597.1|12598.6|12596.6|12599.1|12597.1|12597.8|12595.8|1
1654737360000|2022-06-09 01:16:00|12599.1|12597.1|12600.5|12598.5|12601|12599|12599|12597|12
1654737370000|2022-06-09 01:16:10|12600.4|12598.4|12599|12597|12600.8|12598.8|12599|12597|18
1654737380000|2022-06-09 01:16:20|12598.9|12596.9|12599|12597|12599.3|12597.3|12598.6|12596.6|4
1654737390000|2022-06-09 01:16:30|12598.9|12596.9|12597.5|12595.5|12599.1|12597.1|12597.5|12595.5|6
1654737400000|2022-06-09 01:16:40|12597.6|12595.6|12597.1|12595.1|12599.3|12597.3|12596.6|12594.6|14
1654737410000|2022-06-09 01:16:50|12597.3|12595.3|12597.4|12595.4|12597.5|12595.5|12596.6|12594.6|4
1654737420000|2022-06-09 01:17:00|12597.5|12595.5|12598|12596|12598|12596|12597.5|12595.5|5
1654737430000|2022-06-09 01:17:10|12598.1|12596.1|12598.8|12596.8|12599|12597|12598.1|12596.1|0
1654737440000|2022-06-09 01:17:20|12598.6|12596.6|12599|12597|12599|12597|12598.5|12596.5|0
1654737450000|2022-06-09 01:17:30|12598.9|12596.9|12598|12596|12599|12597|12597.4|12595.4|3
1654737460000|2022-06-09 01:17:40|12597.8|12595.8|12596.9|12594.9|12598|12596|12596.9|12594.9|5
1654737470000|2022-06-09 01:17:50|12597|12595|12595.4|12593.4|12598|12596|12595.3|12593.3|22
1654737480000|2022-06-09 01:18:00|12595.5|12593.5|12595|12593|12596|12594|12594.1|12592.1|8
1654737490000|2022-06-09 01:18:10|12595.3|12593.3|12593.5|12591.5|12595.5|12593.5|12593|12591|13
1654737500000|2022-06-09 01:18:20|12593.4|12591.4|12591.1|12589.1|12593.4|12591.4|12591|12589|9
1654737510000|2022-06-09 01:18:30|12591.5|12589.5|12591.5|12589.5|12592.3|12590.3|12591.1|12589.1|7
1654737520000|2022-06-09 01:18:40|12591.6|12589.6|12592.3|12590.3|12592.8|12590.8|12591.6|12589.6|1
1654737530000|2022-06-09 01:18:50|12592.1|12590.1|12592.5|12590.5|12593|12591|12591.8|12589.8|21
1654737540000|2022-06-09 01:19:00|12593|12591|12595|12593|12595|12593|12593|12591|13
1654737550000|2022-06-09 01:19:10|12595.1|12593.1|12595.1|12593.1|12595.6|12593.6|12594.8|12592.8|1
1654737560000|2022-06-09 01:19:20|12595|12593|12595.3|12593.3|12595.3|12593.3|12594.8|12592.8|2
1654737570000|2022-06-09 01:19:30|12595.1|12593.1|12594.5|12592.5|12595.6|12593.6|12594.4|12592.4|2
1654737580000|2022-06-09 01:19:40|12594.6|12592.6|12595|12593|12595.1|12593.1|12594.5|12592.5|11
1654737590000|2022-06-09 01:19:50|12595.1|12593.1|12596.1|12594.1|12596.5|12594.5|12595.1|12593.1|4
1654737600000|2022-06-09 01:20:00|12596.3|12594.3|12597.1|12595.1|12597.1|12595.1|12596.3|12594.3|13
1654737610000|2022-06-09 01:20:10|12597.5|12595.5|12595.4|12593.4|12598.3|12596.3|12595.3|12593.3|16
1654737620000|2022-06-09 01:20:20|12595.5|12593.5|12596.5|12594.5|12596.8|12594.8|12595.5|12593.5|6
1654737630000|2022-06-09 01:20:30|12596.1|12594.1|12595.1|12593.1|12596.3|12594.3|12594.8|12592.8|5
1654737640000|2022-06-09 01:20:40|12595|12593|12595|12593|12595.3|12593.3|12594.5|12592.5|4
1654737650000|2022-06-09 01:20:50|12594.9|12592.9|12595.9|12593.9|12596.3|12594.3|12594.9|12592.9|1
1654737660000|2022-06-09 01:21:00|12596|12594|12595.8|12593.8|12596.6|12594.6|12595.6|12593.6|1
1654737670000|2022-06-09 01:21:10|12595.6|12593.6|12597.1|12595.1|12597.6|12595.6|12595.5|12593.5|4
1654737680000|2022-06-09 01:21:20|12597|12595|12596.6|12594.6|12597.5|12595.5|12595.4|12593.4|5
1654737690000|2022-06-09 01:21:30|12596.8|12594.8|12596.6|12594.6|12597.3|12595.3|12596.5|12594.5|0
1654737700000|2022-06-09 01:21:40|12596.8|12594.8|12596.5|12594.5|12596.9|12594.9|12596.4|12594.4|2
1654737710000|2022-06-09 01:21:50|12597.6|12595.6|12595.8|12593.8|12598.3|12596.3|12595.8|12593.8|15
1654737720000|2022-06-09 01:22:00|12595.6|12593.6|12596.1|12594.1|12596.6|12594.6|12595.5|12593.5|11
1654737730000|2022-06-09 01:22:10|12596.5|12594.5|12595.3|12593.3|12596.5|12594.5|12594.5|12592.5|7
1654737740000|2022-06-09 01:22:20|12595.4|12593.4|12594.8|12592.8|12595.4|12593.4|12594.6|12592.6|0
1654737750000|2022-06-09 01:22:30|12594.6|12592.6|12596|12594|12596|12594|12594.6|12592.6|1
1654737760000|2022-06-09 01:22:40|12595.9|12593.9|12595.5|12593.5|12596.8|12594.8|12595.5|12593.5|0
1654737770000|2022-06-09 01:22:50|12595.6|12593.6|12595.5|12593.5|12595.8|12593.8|12595.4|12593.4|0
1654737780000|2022-06-09 01:23:00|12595.4|12593.4|12596|12594|12596|12594|12595.4|12593.4|3
1654737790000|2022-06-09 01:23:10|12595.9|12593.9|12595.3|12593.3|12595.9|12593.9|12594.8|12592.8|0
1654737800000|2022-06-09 01:23:20|12595.1|12593.1|12594|12592|12595.6|12593.6|12594|12592|3
1654737810000|2022-06-09 01:23:30|12594.1|12592.1|12593.6|12591.6|12594.3|12592.3|12593.5|12591.5|10
1654737820000|2022-06-09 01:23:40|12593.8|12591.8|12593.9|12591.9|12594|12592|12593.5|12591.5|4
1654737830000|2022-06-09 01:23:50|12594|12592|12594.9|12592.9|12594.9|12592.9|12594|12592|9
1654737840000|2022-06-09 01:24:00|12594.8|12592.8|12595.6|12593.6|12596.1|12594.1|12594.8|12592.8|11
1654737850000|2022-06-09 01:24:10|12595.8|12593.8|12595.1|12593.1|12595.8|12593.8|12595|12593|11
1654737860000|2022-06-09 01:24:20|12595|12593|12595.8|12593.8|12596.9|12594.9|12595|12593|7
1654737870000|2022-06-09 01:24:30|12596|12594|12594.4|12592.4|12596.5|12594.5|12594.4|12592.4|8
1654737880000|2022-06-09 01:24:40|12594.5|12592.5|12594.8|12592.8|12595.6|12593.6|12594.5|12592.5|9
1654737890000|2022-06-09 01:24:50|12594.6|12592.6|12594.5|12592.5|12595.1|12593.1|12594.3|12592.3|0
1654737900000|2022-06-09 01:25:00|12594.8|12592.8|12594.8|12592.8|12595.3|12593.3|12594.8|12592.8|0
1654737910000|2022-06-09 01:25:10|12594.6|12592.6|12594.5|12592.5|12595|12593|12593.4|12591.4|24
1654737920000|2022-06-09 01:25:20|12594.4|12592.4|12593.8|12591.8|12595.3|12593.3|12593.5|12591.5|25
1654737930000|2022-06-09 01:25:30|12593.9|12591.9|12594.3|12592.3|12594.4|12592.4|12593.8|12591.8|0
1654737940000|2022-06-09 01:25:40|12594.1|12592.1|12592.9|12590.9|12594.1|12592.1|12592.9|12590.9|4
1654737950000|2022-06-09 01:25:50|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|8
1654737960000|2022-06-09 01:26:00|12591.9|12589.9|12589.4|12587.4|12592|12590|12589.4|12587.4|10
1654737970000|2022-06-09 01:26:10|12589.5|12587.5|12588.9|12586.9|12590|12588|12588.9|12586.9|10
1654737980000|2022-06-09 01:26:20|12589|12587|12588.6|12586.6|12589.5|12587.5|12588.5|12586.5|14
1654737990000|2022-06-09 01:26:30|12588.5|12586.5|12588.9|12586.9|12589|12587|12588.4|12586.4|11
1654738000000|2022-06-09 01:26:40|12589|12587|12588.9|12586.9|12589|12587|12588.9|12586.9|0
1654738010000|2022-06-09 01:26:50|12589|12587|12589.6|12587.6|12589.6|12587.6|12588.9|12586.9|11
1654738020000|2022-06-09 01:27:00|12589.8|12587.8|12589.8|12587.8|12589.9|12587.9|12589|12587|6
1654738030000|2022-06-09 01:27:10|12589.9|12587.9|12590.3|12588.3|12590.9|12588.9|12589.6|12587.6|3
1654738040000|2022-06-09 01:27:20|12590.4|12588.4|12591.5|12589.5|12591.5|12589.5|12590.4|12588.4|4
1654738050000|2022-06-09 01:27:30|12591.3|12589.3|12586.5|12584.5|12591.3|12589.3|12584.1|12582.1|84
1654738060000|2022-06-09 01:27:40|12586|12584|12585.5|12583.5|12586.8|12584.8|12585.5|12583.5|21
1654738070000|2022-06-09 01:27:50|12585.6|12583.6|12581|12579|12586|12584|12581|12579|97
1654738080000|2022-06-09 01:28:00|12581.1|12579.1|12581.1|12579.1|12582.3|12580.3|12581|12579|27
1654738090000|2022-06-09 01:28:10|12581.3|12579.3|12581.5|12579.5|12581.9|12579.9|12580.9|12578.9|3
1654738100000|2022-06-09 01:28:20|12581.3|12579.3|12581.9|12579.9|12582.5|12580.5|12581.3|12579.3|7
1654738110000|2022-06-09 01:28:30|12582|12580|12583.5|12581.5|12583.5|12581.5|12581.6|12579.6|20
1654738120000|2022-06-09 01:28:40|12583.4|12581.4|12584|12582|12584.1|12582.1|12583|12581|13
1654738130000|2022-06-09 01:28:50|12584.5|12582.5|12584.3|12582.3|12584.5|12582.5|12583.3|12581.3|6
1654738140000|2022-06-09 01:29:00|12583.9|12581.9|12585.3|12583.3|12585.5|12583.5|12583.5|12581.5|26
1654738150000|2022-06-09 01:29:10|12585.1|12583.1|12585.5|12583.5|12585.5|12583.5|12585|12583|8
1654738160000|2022-06-09 01:29:20|12585.4|12583.4|12586|12584|12586|12584|12585.4|12583.4|3
1654738170000|2022-06-09 01:29:30|12585.9|12583.9|12586.3|12584.3|12586.4|12584.4|12585.8|12583.8|1
1654738180000|2022-06-09 01:29:40|12586.1|12584.1|12586.3|12584.3|12586.5|12584.5|12586.1|12584.1|1
1654738190000|2022-06-09 01:29:50|12586.4|12584.4|12585.5|12583.5|12586.4|12584.4|12585.5|12583.5|6
1654738200000|2022-06-09 01:30:00|12585.6|12583.6|12586.4|12584.4|12586.8|12584.8|12585.6|12583.6|17
1654738210000|2022-06-09 01:30:10|12586.3|12584.3|12585.5|12583.5|12586.4|12584.4|12585.4|12583.4|10
1654738220000|2022-06-09 01:30:20|12585.4|12583.4|12582.6|12580.6|12585.6|12583.6|12582.3|12580.3|14
1654738230000|2022-06-09 01:30:30|12582.8|12580.8|12583.6|12581.6|12583.6|12581.6|12582.5|12580.5|11
1654738240000|2022-06-09 01:30:40|12583.3|12581.3|12584.4|12582.4|12584.4|12582.4|12582.6|12580.6|29
1654738250000|2022-06-09 01:30:50|12584.3|12582.3|12586.1|12584.1|12586.4|12584.4|12584|12582|14
1654738260000|2022-06-09 01:31:00|12586|12584|12586.3|12584.3|12586.5|12584.5|12585|12583|17
1654738270000|2022-06-09 01:31:10|12586.5|12584.5|12586|12584|12586.9|12584.9|12585.8|12583.8|5
1654738280000|2022-06-09 01:31:20|12586.1|12584.1|12585|12583|12586.6|12584.6|12585|12583|13
1654738290000|2022-06-09 01:31:30|12585.3|12583.3|12585.9|12583.9|12586.5|12584.5|12585|12583|4
1654738300000|2022-06-09 01:31:40|12585.8|12583.8|12586.9|12584.9|12587.3|12585.3|12585.8|12583.8|8
1654738310000|2022-06-09 01:31:50|12587|12585|12586.8|12584.8|12587.1|12585.1|12586.1|12584.1|11
1654738320000|2022-06-09 01:32:00|12586.6|12584.6|12587|12585|12587.1|12585.1|12586.3|12584.3|7
1654738330000|2022-06-09 01:32:10|12587.1|12585.1|12584.8|12582.8|12587.1|12585.1|12584.5|12582.5|15
1654738340000|2022-06-09 01:32:20|12584.9|12582.9|12584.8|12582.8|12585.1|12583.1|12584|12582|12
1654738350000|2022-06-09 01:32:30|12584.6|12582.6|12584.1|12582.1|12584.6|12582.6|12582.6|12580.6|12
1654738360000|2022-06-09 01:32:40|12584|12582|12584|12582|12585.1|12583.1|12584|12582|1
1654738370000|2022-06-09 01:32:50|12584.1|12582.1|12585|12583|12585|12583|12583.8|12581.8|4
1654738380000|2022-06-09 01:33:00|12584.9|12582.9|12586.3|12584.3|12586.5|12584.5|12584.4|12582.4|16
1654738390000|2022-06-09 01:33:10|12586.1|12584.1|12586.5|12584.5|12586.5|12584.5|12585.5|12583.5|1
1654738400000|2022-06-09 01:33:20|12586.4|12584.4|12587|12585|12587|12585|12586.3|12584.3|2
1654738410000|2022-06-09 01:33:30|12587.1|12585.1|12587.5|12585.5|12587.6|12585.6|12586.9|12584.9|26
1654738420000|2022-06-09 01:33:40|12587.6|12585.6|12588.1|12586.1|12588.1|12586.1|12587.4|12585.4|30
1654738430000|2022-06-09 01:33:50|12588|12586|12588.4|12586.4|12589.3|12587.3|12588|12586|63
1654738440000|2022-06-09 01:34:00|12587.9|12585.9|12589.1|12587.1|12589.1|12587.1|12586.9|12584.9|19
1654738450000|2022-06-09 01:34:10|12589.3|12587.3|12589.3|12587.3|12589.6|12587.6|12588.8|12586.8|17
1654738460000|2022-06-09 01:34:20|12589.1|12587.1|12587.8|12585.8|12589.4|12587.4|12587.8|12585.8|23
1654738470000|2022-06-09 01:34:30|12587.5|12585.5|12589.4|12587.4|12589.6|12587.6|12587.3|12585.3|9
1654738480000|2022-06-09 01:34:40|12589.5|12587.5|12595.3|12593.3|12595.8|12593.8|12589.5|12587.5|58
1654738490000|2022-06-09 01:34:50|12595.4|12593.4|12595|12593|12596.4|12594.4|12595|12593|8
1654738500000|2022-06-09 01:35:00|12595.1|12593.1|12595.3|12593.3|12595.9|12593.9|12594.8|12592.8|21
1654738510000|2022-06-09 01:35:10|12595.4|12593.4|12594.5|12592.5|12595.8|12593.8|12594.4|12592.4|12
1654738520000|2022-06-09 01:35:20|12594.6|12592.6|12593.3|12591.3|12594.8|12592.8|12593|12591|8
1654738530000|2022-06-09 01:35:30|12593.1|12591.1|12590.3|12588.3|12594|12592|12589.3|12587.3|38
1654738540000|2022-06-09 01:35:40|12590.4|12588.4|12589.4|12587.4|12591.8|12589.8|12587.8|12585.8|57
1654738550000|2022-06-09 01:35:50|12588.8|12586.8|12586|12584|12589.8|12587.8|12585.4|12583.4|18
1654738560000|2022-06-09 01:36:00|12585.9|12583.9|12589.3|12587.3|12589.3|12587.3|12585.1|12583.1|29
1654738570000|2022-06-09 01:36:10|12589.1|12587.1|12591.5|12589.5|12592|12590|12588.3|12586.3|33
1654738580000|2022-06-09 01:36:20|12591.8|12589.8|12591.9|12589.9|12592.4|12590.4|12591.1|12589.1|4
1654738590000|2022-06-09 01:36:30|12591.8|12589.8|12592.4|12590.4|12592.5|12590.5|12591.5|12589.5|7
1654738600000|2022-06-09 01:36:40|12592.5|12590.5|12591.6|12589.6|12592.5|12590.5|12591.1|12589.1|13
1654738610000|2022-06-09 01:36:50|12591.5|12589.5|12589.5|12587.5|12591.8|12589.8|12589|12587|12
1654738620000|2022-06-09 01:37:00|12589.6|12587.6|12588.5|12586.5|12590|12588|12588|12586|10
1654738630000|2022-06-09 01:37:10|12588.4|12586.4|12589.5|12587.5|12589.8|12587.8|12587.6|12585.6|8
1654738640000|2022-06-09 01:37:20|12589.1|12587.1|12586.5|12584.5|12589.5|12587.5|12586.5|12584.5|22
1654738650000|2022-06-09 01:37:30|12586.4|12584.4|12585|12583|12586.5|12584.5|12585|12583|14
1654738660000|2022-06-09 01:37:40|12584.9|12582.9|12586.9|12584.9|12587.1|12585.1|12584.9|12582.9|7
1654738670000|2022-06-09 01:37:50|12587|12585|12588.3|12586.3|12589.3|12587.3|12586.8|12584.8|4
1654738680000|2022-06-09 01:38:00|12588.1|12586.1|12587.4|12585.4|12589.5|12587.5|12586.6|12584.6|8
1654738690000|2022-06-09 01:38:10|12587.1|12585.1|12584.4|12582.4|12587.8|12585.8|12584.4|12582.4|38
1654738700000|2022-06-09 01:38:20|12584.5|12582.5|12583.6|12581.6|12584.8|12582.8|12583.3|12581.3|27
1654738710000|2022-06-09 01:38:30|12583.5|12581.5|12583.6|12581.6|12584.1|12582.1|12583.5|12581.5|4
1654738720000|2022-06-09 01:38:40|12583.5|12581.5|12568.9|12566.9|12583.5|12581.5|12567|12565|473
1654738730000|2022-06-09 01:38:50|12569|12567|12570|12568|12571.3|12569.3|12567.3|12565.3|94
1654738740000|2022-06-09 01:39:00|12570.1|12568.1|12570|12568|12570.4|12568.4|12568.8|12566.8|50
1654738750000|2022-06-09 01:39:10|12570.4|12568.4|12570.3|12568.3|12571.3|12569.3|12569.4|12567.4|24
1654738760000|2022-06-09 01:39:20|12570.1|12568.1|12571.8|12569.8|12571.9|12569.9|12570.1|12568.1|17
1654738770000|2022-06-09 01:39:30|12571.9|12569.9|12571.6|12569.6|12572.9|12570.9|12571.6|12569.6|40
1654738780000|2022-06-09 01:39:40|12571.5|12569.5|12568|12566|12571.6|12569.6|12567.4|12565.4|46
1654738790000|2022-06-09 01:39:50|12567.9|12565.9|12566.9|12564.9|12568|12566|12565.8|12563.8|60
1654738800000|2022-06-09 01:40:00|12566.5|12564.5|12569.9|12567.9|12570.5|12568.5|12566.1|12564.1|60
1654738810000|2022-06-09 01:40:10|12569.5|12567.5|12568|12566|12570.4|12568.4|12567.4|12565.4|10
1654738820000|2022-06-09 01:40:20|12567.9|12565.9|12569|12567|12569.8|12567.8|12567.9|12565.9|10
1654738830000|2022-06-09 01:40:30|12569.1|12567.1|12566.8|12564.8|12569.5|12567.5|12564.9|12562.9|122
1654738840000|2022-06-09 01:40:40|12566.5|12564.5|12568.8|12566.8|12569.5|12567.5|12566.1|12564.1|77
1654738850000|2022-06-09 01:40:50|12569.1|12567.1|12569.1|12567.1|12569.6|12567.6|12568.6|12566.6|12
1654738860000|2022-06-09 01:41:00|12569.3|12567.3|12569.8|12567.8|12571|12569|12568.5|12566.5|33
1654738870000|2022-06-09 01:41:10|12569.6|12567.6|12570.8|12568.8|12570.9|12568.9|12569.6|12567.6|43
1654738880000|2022-06-09 01:41:20|12570.9|12568.9|12572.4|12570.4|12572.8|12570.8|12570.8|12568.8|21
1654738890000|2022-06-09 01:41:30|12572.5|12570.5|12574|12572|12574.5|12572.5|12572.5|12570.5|38
1654738900000|2022-06-09 01:41:40|12573.9|12571.9|12573.8|12571.8|12574.3|12572.3|12573.1|12571.1|8
1654738910000|2022-06-09 01:41:50|12573.9|12571.9|12575.5|12573.5|12575.5|12573.5|12573.6|12571.6|20
1654738920000|2022-06-09 01:42:00|12576.1|12574.1|12576.5|12574.5|12577.3|12575.3|12575.6|12573.6|21
1654738930000|2022-06-09 01:42:10|12576.4|12574.4|12576.6|12574.6|12576.9|12574.9|12575.9|12573.9|15
1654738940000|2022-06-09 01:42:20|12576.5|12574.5|12574.8|12572.8|12576.8|12574.8|12574.3|12572.3|27
1654738950000|2022-06-09 01:42:30|12574.5|12572.5|12575.5|12573.5|12576.1|12574.1|12573.5|12571.5|3
1654738960000|2022-06-09 01:42:40|12575.4|12573.4|12573.8|12571.8|12575.6|12573.6|12573.8|12571.8|14
1654738970000|2022-06-09 01:42:50|12573.6|12571.6|12572.1|12570.1|12573.6|12571.6|12571|12569|15
1654738980000|2022-06-09 01:43:00|12572.3|12570.3|12571|12569|12572.4|12570.4|12570.8|12568.8|9
1654738990000|2022-06-09 01:43:10|12570.9|12568.9|12568.5|12566.5|12571.8|12569.8|12567.9|12565.9|34
1654739000000|2022-06-09 01:43:20|12569.3|12567.3|12569.8|12567.8|12570.5|12568.5|12568.8|12566.8|4
1654739010000|2022-06-09 01:43:30|12569.6|12567.6|12569.3|12567.3|12569.6|12567.6|12568.8|12566.8|19
1654739020000|2022-06-09 01:43:40|12569.4|12567.4|12572.1|12570.1|12572.1|12570.1|12569.3|12567.3|6
1654739030000|2022-06-09 01:43:50|12572.3|12570.3|12572|12570|12572.8|12570.8|12571.3|12569.3|8
1654739040000|2022-06-09 01:44:00|12572.1|12570.1|12571.6|12569.6|12572.4|12570.4|12569.9|12567.9|10
1654739050000|2022-06-09 01:44:10|12571.5|12569.5|12572.3|12570.3|12572.8|12570.8|12570.9|12568.9|6
1654739060000|2022-06-09 01:44:20|12572.4|12570.4|12573|12571|12573.3|12571.3|12572.1|12570.1|9
1654739070000|2022-06-09 01:44:30|12572.9|12570.9|12571|12569|12573.3|12571.3|12570.8|12568.8|8
1654739080000|2022-06-09 01:44:40|12570.9|12568.9|12571|12569|12571.8|12569.8|12570.5|12568.5|13
1654739090000|2022-06-09 01:44:50|12570.8|12568.8|12570.4|12568.4|12572.1|12570.1|12570.1|12568.1|6
1654739100000|2022-06-09 01:45:00|12570.3|12568.3|12569.5|12567.5|12571.1|12569.1|12567.8|12565.8|26
1654739110000|2022-06-09 01:45:10|12569.6|12567.6|12571.1|12569.1|12571.3|12569.3|12569.3|12567.3|14
1654739120000|2022-06-09 01:45:20|12571|12569|12569.5|12567.5|12571.1|12569.1|12569.4|12567.4|15
1654739130000|2022-06-09 01:45:30|12568.9|12566.9|12568.1|12566.1|12569|12567|12567.6|12565.6|16
1654739140000|2022-06-09 01:45:40|12568.3|12566.3|12568.5|12566.5|12568.8|12566.8|12568|12566|3
1654739150000|2022-06-09 01:45:50|12568.4|12566.4|12566.6|12564.6|12568.4|12566.4|12566.5|12564.5|20
1654739160000|2022-06-09 01:46:00|12566.5|12564.5|12569|12567|12569.1|12567.1|12566.5|12564.5|18
1654739170000|2022-06-09 01:46:10|12569.1|12567.1|12570.1|12568.1|12570.4|12568.4|12569|12567|8
1654739180000|2022-06-09 01:46:20|12570|12568|12570.1|12568.1|12570.3|12568.3|12569.8|12567.8|9
1654739190000|2022-06-09 01:46:30|12570|12568|12569.5|12567.5|12570.1|12568.1|12569.1|12567.1|6
1654739200000|2022-06-09 01:46:40|12569.4|12567.4|12569.6|12567.6|12570.3|12568.3|12568.8|12566.8|6
1654739210000|2022-06-09 01:46:50|12569.8|12567.8|12568|12566|12570.1|12568.1|12566.6|12564.6|30
1654739220000|2022-06-09 01:47:00|12568.1|12566.1|12569.6|12567.6|12569.8|12567.8|12568.1|12566.1|33
1654739230000|2022-06-09 01:47:10|12569.5|12567.5|12568.8|12566.8|12569.8|12567.8|12568.6|12566.6|8
1654739240000|2022-06-09 01:47:20|12568.9|12566.9|12568.5|12566.5|12568.9|12566.9|12568.4|12566.4|2
1654739250000|2022-06-09 01:47:30|12568.4|12566.4|12565.5|12563.5|12568.4|12566.4|12565.3|12563.3|55
1654739260000|2022-06-09 01:47:40|12565.6|12563.6|12567.9|12565.9|12568.3|12566.3|12565.4|12563.4|18
1654739270000|2022-06-09 01:47:50|12568.3|12566.3|12568.9|12566.9|12569|12567|12567.6|12565.6|10
1654739280000|2022-06-09 01:48:00|12568.8|12566.8|12569|12567|12569.5|12567.5|12567.4|12565.4|16
1654739290000|2022-06-09 01:48:10|12569.1|12567.1|12569.1|12567.1|12569.5|12567.5|12567.4|12565.4|24
1654739300000|2022-06-09 01:48:20|12569.9|12567.9|12569|12567|12570|12568|12568.9|12566.9|6
1654739310000|2022-06-09 01:48:30|12569.4|12567.4|12569|12567|12569.8|12567.8|12568.6|12566.6|15
1654739320000|2022-06-09 01:48:40|12569.1|12567.1|12569|12567|12569.5|12567.5|12568.4|12566.4|2
1654739330000|2022-06-09 01:48:50|12568.9|12566.9|12567|12565|12569.4|12567.4|12566.4|12564.4|20
1654739340000|2022-06-09 01:49:00|12567.1|12565.1|12568.1|12566.1|12568.6|12566.6|12567.1|12565.1|7
1654739350000|2022-06-09 01:49:10|12568.3|12566.3|12570|12568|12570.5|12568.5|12568.3|12566.3|13
1654739360000|2022-06-09 01:49:20|12569.8|12567.8|12570|12568|12571|12569|12569.5|12567.5|5
1654739370000|2022-06-09 01:49:30|12570.3|12568.3|12570.6|12568.6|12571.8|12569.8|12569.9|12567.9|6
1654739380000|2022-06-09 01:49:40|12570.5|12568.5|12571.9|12569.9|12571.9|12569.9|12570.5|12568.5|5
1654739390000|2022-06-09 01:49:50|12572|12570|12572|12570|12572.4|12570.4|12571.8|12569.8|13
1654739400000|2022-06-09 01:50:00|12572.3|12570.3|12573.4|12571.4|12574.6|12572.6|12572|12570|52
1654739410000|2022-06-09 01:50:10|12573.3|12571.3|12573.4|12571.4|12574.1|12572.1|12573.1|12571.1|9
1654739420000|2022-06-09 01:50:20|12573.6|12571.6|12575|12573|12575.5|12573.5|12573.5|12571.5|11
1654739430000|2022-06-09 01:50:30|12575.1|12573.1|12575.8|12573.8|12576.3|12574.3|12574.9|12572.9|13
1654739440000|2022-06-09 01:50:40|12576|12574|12575.1|12573.1|12576.5|12574.5|12575|12573|12
1654739450000|2022-06-09 01:50:50|12575|12573|12575.5|12573.5|12576|12574|12574.5|12572.5|5
1654739460000|2022-06-09 01:51:00|12575.4|12573.4|12573.5|12571.5|12575.4|12573.4|12573.4|12571.4|13
1654739470000|2022-06-09 01:51:10|12573.4|12571.4|12572.8|12570.8|12573.8|12571.8|12572.6|12570.6|4
1654739480000|2022-06-09 01:51:20|12572.9|12570.9|12572.6|12570.6|12574|12572|12572.6|12570.6|1
1654739490000|2022-06-09 01:51:30|12572.8|12570.8|12574.5|12572.5|12575|12573|12572.6|12570.6|2
1654739500000|2022-06-09 01:51:40|12574.6|12572.6|12574.9|12572.9|12575|12573|12574|12572|0
1654739510000|2022-06-09 01:51:50|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1
1654739520000|2022-06-09 01:52:00|12575.5|12573.5|12574.5|12572.5|12575.6|12573.6|12574|12572|4
1654739530000|2022-06-09 01:52:10|12574.6|12572.6|12573.5|12571.5|12574.9|12572.9|12573.4|12571.4|3
1654739540000|2022-06-09 01:52:20|12573.6|12571.6|12575.3|12573.3|12575.4|12573.4|12573.4|12571.4|6
1654739550000|2022-06-09 01:52:30|12575.4|12573.4|12576.4|12574.4|12576.5|12574.5|12575.1|12573.1|8
1654739560000|2022-06-09 01:52:40|12576.5|12574.5|12575.6|12573.6|12577.3|12575.3|12575.3|12573.3|10
1654739570000|2022-06-09 01:52:50|12575.8|12573.8|12576.4|12574.4|12576.6|12574.6|12575.5|12573.5|3
1654739580000|2022-06-09 01:53:00|12576.8|12574.8|12577|12575|12577.1|12575.1|12576.5|12574.5|2
1654739590000|2022-06-09 01:53:10|12576.9|12574.9|12575.8|12573.8|12577.4|12575.4|12575.4|12573.4|12
1654739600000|2022-06-09 01:53:20|12575.9|12573.9|12576|12574|12576.6|12574.6|12575.4|12573.4|4
1654739610000|2022-06-09 01:53:30|12576.1|12574.1|12576.5|12574.5|12576.6|12574.6|12576|12574|8
1654739620000|2022-06-09 01:53:40|12576.4|12574.4|12577.3|12575.3|12577.3|12575.3|12576|12574|7
1654739630000|2022-06-09 01:53:50|12577.4|12575.4|12577.9|12575.9|12578.9|12576.9|12577.4|12575.4|31
1654739640000|2022-06-09 01:54:00|12578|12576|12576.4|12574.4|12578|12576|12576.1|12574.1|16
1654739650000|2022-06-09 01:54:10|12576.3|12574.3|12576|12574|12576.3|12574.3|12575|12573|12
1654739660000|2022-06-09 01:54:20|12575.9|12573.9|12575.8|12573.8|12576.1|12574.1|12575.4|12573.4|3
1654739670000|2022-06-09 01:54:30|12575.5|12573.5|12575.1|12573.1|12576.1|12574.1|12575.1|12573.1|3
1654739680000|2022-06-09 01:54:40|12575|12573|12574.5|12572.5|12575.6|12573.6|12574.5|12572.5|9
1654739690000|2022-06-09 01:54:50|12574.6|12572.6|12575.5|12573.5|12575.6|12573.6|12574.6|12572.6|1
1654739700000|2022-06-09 01:55:00|12575.3|12573.3|12576.4|12574.4|12576.4|12574.4|12575.1|12573.1|10
1654739710000|2022-06-09 01:55:10|12576.6|12574.6|12576.3|12574.3|12578.3|12576.3|12576.3|12574.3|12
1654739720000|2022-06-09 01:55:20|12576.4|12574.4|12576.3|12574.3|12577.3|12575.3|12575.8|12573.8|4
1654739730000|2022-06-09 01:55:30|12576.4|12574.4|12576.8|12574.8|12576.9|12574.9|12576.3|12574.3|2
1654739740000|2022-06-09 01:55:40|12576.3|12574.3|12576|12574|12576.9|12574.9|12575.8|12573.8|6
1654739750000|2022-06-09 01:55:50|12575.9|12573.9|12575.3|12573.3|12575.9|12573.9|12574.8|12572.8|4
1654739760000|2022-06-09 01:56:00|12575.1|12573.1|12574.6|12572.6|12576.1|12574.1|12574.5|12572.5|4
1654739770000|2022-06-09 01:56:10|12574.9|12572.9|12573.9|12571.9|12574.9|12572.9|12573.5|12571.5|9
1654739780000|2022-06-09 01:56:20|12574|12572|12575.4|12573.4|12576|12574|12574|12572|8
1654739790000|2022-06-09 01:56:30|12575.3|12573.3|12573.9|12571.9|12575.4|12573.4|12573.6|12571.6|2
1654739800000|2022-06-09 01:56:40|12574|12572|12575.1|12573.1|12575.4|12573.4|12573.9|12571.9|6
1654739810000|2022-06-09 01:56:50|12575|12573|12575.3|12573.3|12575.3|12573.3|12574.6|12572.6|11
1654739820000|2022-06-09 01:57:00|12575.1|12573.1|12575.5|12573.5|12575.8|12573.8|12574.8|12572.8|4
1654739830000|2022-06-09 01:57:10|12575.8|12573.8|12577.4|12575.4|12577.5|12575.5|12575.8|12573.8|10
1654739840000|2022-06-09 01:57:20|12577.9|12575.9|12576.9|12574.9|12578.1|12576.1|12576.9|12574.9|9
1654739850000|2022-06-09 01:57:30|12576.8|12574.8|12576.4|12574.4|12577.3|12575.3|12576.1|12574.1|2
1654739860000|2022-06-09 01:57:40|12576.5|12574.5|12575.6|12573.6|12577.3|12575.3|12575.6|12573.6|5
1654739870000|2022-06-09 01:57:50|12575.9|12573.9|12576.5|12574.5|12576.8|12574.8|12575.8|12573.8|1
1654739880000|2022-06-09 01:58:00|12576.6|12574.6|12576.3|12574.3|12577.5|12575.5|12575.5|12573.5|4
1654739890000|2022-06-09 01:58:10|12576|12574|12575.8|12573.8|12576.4|12574.4|12575.5|12573.5|3
1654739900000|2022-06-09 01:58:20|12575.6|12573.6|12573.5|12571.5|12575.6|12573.6|12573|12571|22
1654739910000|2022-06-09 01:58:30|12573.4|12571.4|12574|12572|12574.1|12572.1|12573.4|12571.4|6
1654739920000|2022-06-09 01:58:40|12573.9|12571.9|12573.5|12571.5|12573.9|12571.9|12573.1|12571.1|5
1654739930000|2022-06-09 01:58:50|12573.4|12571.4|12573.4|12571.4|12573.5|12571.5|12573.3|12571.3|3
1654739940000|2022-06-09 01:59:00|12573.5|12571.5|12572.8|12570.8|12573.6|12571.6|12572.8|12570.8|7
1654739950000|2022-06-09 01:59:10|12572.9|12570.9|12574.5|12572.5|12574.6|12572.6|12572.5|12570.5|19
1654739960000|2022-06-09 01:59:20|12574.6|12572.6|12575.8|12573.8|12576.4|12574.4|12574.5|12572.5|13
1654739970000|2022-06-09 01:59:30|12575.6|12573.6|12575.4|12573.4|12576.3|12574.3|12574.8|12572.8|1
1654739980000|2022-06-09 01:59:40|12575.5|12573.5|12575.9|12573.9|12575.9|12573.9|12575.3|12573.3|7
1654739990000|2022-06-09 01:59:50|12576|12574|12575.5|12573.5|12576.1|12574.1|12575.3|12573.3|3
1654740000000|2022-06-09 02:00:00|12575.4|12573.4|12577.4|12575.4|12577.4|12575.4|12574|12572|15
1654740010000|2022-06-09 02:00:10|12577.1|12575.1|12576.1|12574.1|12577.5|12575.5|12575.8|12573.8|7
1654740020000|2022-06-09 02:00:20|12576|12574|12576.8|12574.8|12576.9|12574.9|12575.8|12573.8|3
1654740030000|2022-06-09 02:00:30|12576.9|12574.9|12575.6|12573.6|12577.1|12575.1|12575.1|12573.1|19
1654740040000|2022-06-09 02:00:40|12575.8|12573.8|12574.3|12572.3|12576.3|12574.3|12574.3|12572.3|6
1654740050000|2022-06-09 02:00:50|12574.4|12572.4|12575.5|12573.5|12575.6|12573.6|12574.3|12572.3|3
1654740060000|2022-06-09 02:01:00|12575.4|12573.4|12577.1|12575.1|12577.1|12575.1|12575.3|12573.3|11
1654740070000|2022-06-09 02:01:10|12577|12575|12575.6|12573.6|12577|12575|12575.5|12573.5|11
1654740080000|2022-06-09 02:01:20|12575.8|12573.8|12576.3|12574.3|12576.3|12574.3|12575.4|12573.4|2
1654740090000|2022-06-09 02:01:30|12576.4|12574.4|12576.4|12574.4|12576.8|12574.8|12576|12574|2
1654740100000|2022-06-09 02:01:40|12575.8|12573.8|12574.8|12572.8|12575.8|12573.8|12574.6|12572.6|12
1654740110000|2022-06-09 02:01:50|12574.6|12572.6|12573.1|12571.1|12574.9|12572.9|12573.1|12571.1|16
1654740120000|2022-06-09 02:02:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.1|12571.1|7
1654740130000|2022-06-09 02:02:10|12574.6|12572.6|12574.5|12572.5|12574.9|12572.9|12573.5|12571.5|5
1654740140000|2022-06-09 02:02:20|12574.6|12572.6|12575.3|12573.3|12575.6|12573.6|12574.5|12572.5|3
1654740150000|2022-06-09 02:02:30|12575.1|12573.1|12574.8|12572.8|12575.1|12573.1|12574.5|12572.5|2
1654740160000|2022-06-09 02:02:40|12575|12573|12574.8|12572.8|12575.3|12573.3|12574.1|12572.1|0
1654740170000|2022-06-09 02:02:50|12574.9|12572.9|12575.5|12573.5|12575.8|12573.8|12574.9|12572.9|4
1654740180000|2022-06-09 02:03:00|12575.6|12573.6|12577.4|12575.4|12578.3|12576.3|12575.5|12573.5|39
1654740190000|2022-06-09 02:03:10|12577.3|12575.3|12577.5|12575.5|12577.8|12575.8|12577|12575|3
1654740200000|2022-06-09 02:03:20|12577.4|12575.4|12576.5|12574.5|12577.4|12575.4|12576|12574|3
1654740210000|2022-06-09 02:03:30|12576.6|12574.6|12576.3|12574.3|12577|12575|12576.1|12574.1|0
1654740220000|2022-06-09 02:03:40|12576|12574|12576.4|12574.4|12577|12575|12576|12574|2
1654740230000|2022-06-09 02:03:50|12576.5|12574.5|12576.6|12574.6|12576.6|12574.6|12576.4|12574.4|0
1654740240000|2022-06-09 02:04:00|12576.8|12574.8|12576.1|12574.1|12577.3|12575.3|12575.4|12573.4|15
1654740250000|2022-06-09 02:04:10|12576|12574|12576.3|12574.3|12576.6|12574.6|12575.5|12573.5|7
1654740260000|2022-06-09 02:04:20|12576.4|12574.4|12573.8|12571.8|12576.4|12574.4|12573.8|12571.8|5
1654740270000|2022-06-09 02:04:30|12573.9|12571.9|12575|12573|12575.1|12573.1|12573.9|12571.9|3
1654740280000|2022-06-09 02:04:40|12575.1|12573.1|12576|12574|12576.4|12574.4|12575.1|12573.1|2
1654740290000|2022-06-09 02:04:50|12576.3|12574.3|12576.8|12574.8|12577|12575|12576.3|12574.3|1
1654740300000|2022-06-09 02:05:00|12576.9|12574.9|12578|12576|12578.1|12576.1|12576.1|12574.1|9
1654740310000|2022-06-09 02:05:10|12578.1|12576.1|12577.3|12575.3|12578.1|12576.1|12576.5|12574.5|6
1654740320000|2022-06-09 02:05:20|12577.6|12575.6|12577.9|12575.9|12578.1|12576.1|12577.5|12575.5|11
1654740330000|2022-06-09 02:05:30|12578|12576|12580|12578|12580.6|12578.6|12577.8|12575.8|19
1654740340000|2022-06-09 02:05:40|12580.3|12578.3|12578.8|12576.8|12580.3|12578.3|12578.3|12576.3|20
1654740350000|2022-06-09 02:05:50|12578.6|12576.6|12578.8|12576.8|12579.1|12577.1|12578.1|12576.1|10
1654740360000|2022-06-09 02:06:00|12578.6|12576.6|12578.3|12576.3|12579|12577|12577.9|12575.9|2
1654740370000|2022-06-09 02:06:10|12578.1|12576.1|12578.8|12576.8|12578.9|12576.9|12577.8|12575.8|12
1654740380000|2022-06-09 02:06:20|12578.5|12576.5|12579.4|12577.4|12579.8|12577.8|12578|12576|6
1654740390000|2022-06-09 02:06:30|12579.5|12577.5|12580.4|12578.4|12580.6|12578.6|12579|12577|11
1654740400000|2022-06-09 02:06:40|12580.3|12578.3|12580.4|12578.4|12580.4|12578.4|12580.1|12578.1|0
1654740410000|2022-06-09 02:06:50|12580.3|12578.3|12580.3|12578.3|12580.6|12578.6|12579.8|12577.8|7
1654740420000|2022-06-09 02:07:00|12580.4|12578.4|12581.6|12579.6|12582.5|12580.5|12580.3|12578.3|24
1654740430000|2022-06-09 02:07:10|12581.5|12579.5|12580.4|12578.4|12581.8|12579.8|12579.5|12577.5|2
1654740440000|2022-06-09 02:07:20|12580.5|12578.5|12580|12578|12580.6|12578.6|12579.6|12577.6|2
1654740450000|2022-06-09 02:07:30|12580.4|12578.4|12580.9|12578.9|12581|12579|12579.9|12577.9|3
1654740460000|2022-06-09 02:07:40|12580.3|12578.3|12580.9|12578.9|12580.9|12578.9|12579.8|12577.8|8
1654740470000|2022-06-09 02:07:50|12580.8|12578.8|12580.1|12578.1|12580.9|12578.9|12579.9|12577.9|13
1654740480000|2022-06-09 02:08:00|12580.3|12578.3|12581.3|12579.3|12581.8|12579.8|12580|12578|17
1654740490000|2022-06-09 02:08:10|12581.4|12579.4|12580.4|12578.4|12581.4|12579.4|12580.1|12578.1|3
1654740500000|2022-06-09 02:08:20|12580.3|12578.3|12580|12578|12580.5|12578.5|12579.6|12577.6|1
1654740510000|2022-06-09 02:08:30|12580.5|12578.5|12582.5|12580.5|12582.6|12580.6|12580|12578|12
1654740520000|2022-06-09 02:08:40|12582.6|12580.6|12583|12581|12583|12581|12582.4|12580.4|6
1654740530000|2022-06-09 02:08:50|12583.4|12581.4|12580.8|12578.8|12583.5|12581.5|12580.4|12578.4|20
1654740540000|2022-06-09 02:09:00|12580.3|12578.3|12579.1|12577.1|12580.5|12578.5|12579|12577|9
1654740550000|2022-06-09 02:09:10|12579.3|12577.3|12580|12578|12580|12578|12579|12577|5
1654740560000|2022-06-09 02:09:20|12579.9|12577.9|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|0
1654740570000|2022-06-09 02:09:30|12579.8|12577.8|12580.4|12578.4|12580.8|12578.8|12579.5|12577.5|6
1654740580000|2022-06-09 02:09:40|12580.5|12578.5|12582.1|12580.1|12582.1|12580.1|12580.1|12578.1|9
1654740590000|2022-06-09 02:09:50|12581.3|12579.3|12581.6|12579.6|12582.1|12580.1|12581.1|12579.1|9
1654740600000|2022-06-09 02:10:00|12581.8|12579.8|12585.6|12583.6|12585.8|12583.8|12581.8|12579.8|31
1654740610000|2022-06-09 02:10:10|12585.5|12583.5|12584.4|12582.4|12585.6|12583.6|12584.1|12582.1|20
1654740620000|2022-06-09 02:10:20|12584.5|12582.5|12583.3|12581.3|12585.4|12583.4|12583.3|12581.3|13
1654740630000|2022-06-09 02:10:30|12583.4|12581.4|12583.9|12581.9|12584.6|12582.6|12583.4|12581.4|12
1654740640000|2022-06-09 02:10:40|12583.8|12581.8|12581.5|12579.5|12583.8|12581.8|12581.5|12579.5|12
1654740650000|2022-06-09 02:10:50|12581.6|12579.6|12582|12580|12582.1|12580.1|12580.9|12578.9|6
1654740660000|2022-06-09 02:11:00|12582.1|12580.1|12581.6|12579.6|12582.9|12580.9|12581.6|12579.6|1
1654740670000|2022-06-09 02:11:10|12581.8|12579.8|12582.4|12580.4|12582.5|12580.5|12580.9|12578.9|3
1654740680000|2022-06-09 02:11:20|12582.3|12580.3|12582|12580|12582.4|12580.4|12581.5|12579.5|1
1654740690000|2022-06-09 02:11:30|12582.1|12580.1|12580.6|12578.6|12582.4|12580.4|12580.6|12578.6|17
1654740700000|2022-06-09 02:11:40|12580.8|12578.8|12581.4|12579.4|12581.6|12579.6|12580.8|12578.8|9
1654740710000|2022-06-09 02:11:50|12581.3|12579.3|12581.4|12579.4|12581.8|12579.8|12581|12579|15
1654740720000|2022-06-09 02:12:00|12581.3|12579.3|12581.4|12579.4|12581.5|12579.5|12581|12579|29
1654740730000|2022-06-09 02:12:10|12581.3|12579.3|12580.3|12578.3|12581.5|12579.5|12580.1|12578.1|2
1654740740000|2022-06-09 02:12:20|12580.4|12578.4|12581.3|12579.3|12581.3|12579.3|12579.9|12577.9|3
1654740750000|2022-06-09 02:12:30|12581.4|12579.4|12581.4|12579.4|12581.8|12579.8|12580.8|12578.8|6
1654740760000|2022-06-09 02:12:40|12581.3|12579.3|12581.6|12579.6|12582.4|12580.4|12581|12579|40
1654740770000|2022-06-09 02:12:50|12581.5|12579.5|12581.9|12579.9|12581.9|12579.9|12581.3|12579.3|3
1654740780000|2022-06-09 02:13:00|12582|12580|12583.3|12581.3|12583.4|12581.4|12582|12580|4
1654740790000|2022-06-09 02:13:10|12583|12581|12583.5|12581.5|12583.6|12581.6|12582.1|12580.1|6
1654740800000|2022-06-09 02:13:20|12583.4|12581.4|12583.8|12581.8|12584.3|12582.3|12583.4|12581.4|4
1654740810000|2022-06-09 02:13:30|12583.9|12581.9|12584.5|12582.5|12585.1|12583.1|12583.9|12581.9|4
1654740820000|2022-06-09 02:13:40|12584.6|12582.6|12585.1|12583.1|12585.6|12583.6|12584.5|12582.5|7
1654740830000|2022-06-09 02:13:50|12585.3|12583.3|12585.5|12583.5|12585.5|12583.5|12585|12583|5
1654740840000|2022-06-09 02:14:00|12585.4|12583.4|12585.3|12583.3|12586.6|12584.6|12585.1|12583.1|18
1654740850000|2022-06-09 02:14:10|12585.5|12583.5|12585.8|12583.8|12586.4|12584.4|12585.5|12583.5|10
1654740860000|2022-06-09 02:14:20|12585.9|12583.9|12586.4|12584.4|12586.5|12584.5|12585.8|12583.8|2
1654740870000|2022-06-09 02:14:30|12586.5|12584.5|12585.3|12583.3|12586.6|12584.6|12584.4|12582.4|23
1654740880000|2022-06-09 02:14:40|12585.1|12583.1|12584.5|12582.5|12585.4|12583.4|12584.5|12582.5|4
1654740890000|2022-06-09 02:14:50|12584.4|12582.4|12584.6|12582.6|12584.9|12582.9|12584.4|12582.4|2
1654740900000|2022-06-09 02:15:00|12584.8|12582.8|12585.5|12583.5|12585.9|12583.9|12584.1|12582.1|28
1654740910000|2022-06-09 02:15:10|12585.4|12583.4|12585.5|12583.5|12585.6|12583.6|12585.4|12583.4|1
1654740920000|2022-06-09 02:15:20|12585.4|12583.4|12584.5|12582.5|12585.5|12583.5|12584.4|12582.4|5
1654740930000|2022-06-09 02:15:30|12584.4|12582.4|12583.1|12581.1|12584.5|12582.5|12582.9|12580.9|4
1654740940000|2022-06-09 02:15:40|12583.3|12581.3|12583.8|12581.8|12584|12582|12582.1|12580.1|6
1654740950000|2022-06-09 02:15:50|12583.9|12581.9|12582.3|12580.3|12584|12582|12582.3|12580.3|3
1654740960000|2022-06-09 02:16:00|12582.4|12580.4|12582.9|12580.9|12583.3|12581.3|12582.4|12580.4|1
1654740970000|2022-06-09 02:16:10|12582.6|12580.6|12581.5|12579.5|12582.8|12580.8|12581.4|12579.4|9
1654740980000|2022-06-09 02:16:20|12581.8|12579.8|12579.5|12577.5|12581.8|12579.8|12578.8|12576.8|69
1654740990000|2022-06-09 02:16:30|12579.6|12577.6|12579.5|12577.5|12579.8|12577.8|12578.9|12576.9|7
1654741000000|2022-06-09 02:16:40|12579.6|12577.6|12578.9|12576.9|12580.5|12578.5|12578.8|12576.8|17
1654741010000|2022-06-09 02:16:50|12579|12577|12579|12577|12579.5|12577.5|12578.6|12576.6|7
1654741020000|2022-06-09 02:17:00|12578.9|12576.9|12579.1|12577.1|12579.3|12577.3|12578.8|12576.8|3
1654741030000|2022-06-09 02:17:10|12579|12577|12577.1|12575.1|12579.5|12577.5|12577.1|12575.1|25
1654741040000|2022-06-09 02:17:20|12577|12575|12575|12573|12577.1|12575.1|12574.9|12572.9|28
1654741050000|2022-06-09 02:17:30|12575.3|12573.3|12575.1|12573.1|12575.5|12573.5|12574.8|12572.8|9
1654741060000|2022-06-09 02:17:40|12575|12573|12575.8|12573.8|12576.4|12574.4|12574.8|12572.8|7
1654741070000|2022-06-09 02:17:50|12575.9|12573.9|12576.3|12574.3|12576.6|12574.6|12575.6|12573.6|11
1654741080000|2022-06-09 02:18:00|12576.1|12574.1|12577|12575|12577|12575|12575.8|12573.8|12
1654741090000|2022-06-09 02:18:10|12576.5|12574.5|12577.8|12575.8|12578.4|12576.4|12576.5|12574.5|20
1654741100000|2022-06-09 02:18:20|12577.3|12575.3|12577.5|12575.5|12578.4|12576.4|12577.1|12575.1|8
1654741110000|2022-06-09 02:18:30|12577.6|12575.6|12577.8|12575.8|12578|12576|12577.5|12575.5|0
1654741120000|2022-06-09 02:18:40|12577.9|12575.9|12577.8|12575.8|12578.5|12576.5|12577.5|12575.5|8
1654741130000|2022-06-09 02:18:50|12577.6|12575.6|12577.3|12575.3|12577.6|12575.6|12576.4|12574.4|16
1654741140000|2022-06-09 02:19:00|12577.1|12575.1|12577.4|12575.4|12578|12576|12577.1|12575.1|3
1654741150000|2022-06-09 02:19:10|12577.3|12575.3|12577.8|12575.8|12577.9|12575.9|12577.1|12575.1|3
1654741160000|2022-06-09 02:19:20|12577.6|12575.6|12578.3|12576.3|12578.5|12576.5|12577.6|12575.6|2
1654741170000|2022-06-09 02:19:30|12578.6|12576.6|12579.6|12577.6|12579.6|12577.6|12578.6|12576.6|4
1654741180000|2022-06-09 02:19:40|12579.4|12577.4|12579.6|12577.6|12580|12578|12579.4|12577.4|13
1654741190000|2022-06-09 02:19:50|12579.8|12577.8|12580|12578|12580.9|12578.9|12579.6|12577.6|8
1654741200000|2022-06-09 02:20:00|12579.9|12577.9|12580.1|12578.1|12580.6|12578.6|12579.6|12577.6|1
1654741210000|2022-06-09 02:20:10|12580.3|12578.3|12580.3|12578.3|12580.6|12578.6|12580|12578|0
1654741220000|2022-06-09 02:20:20|12580.4|12578.4|12579.8|12577.8|12580.6|12578.6|12579.6|12577.6|4
1654741230000|2022-06-09 02:20:30|12579.6|12577.6|12577.8|12575.8|12579.6|12577.6|12577.4|12575.4|6
1654741240000|2022-06-09 02:20:40|12577.6|12575.6|12577.6|12575.6|12578.8|12576.8|12577.5|12575.5|7
1654741250000|2022-06-09 02:20:50|12577.4|12575.4|12576.4|12574.4|12577.4|12575.4|12576.4|12574.4|16
1654741260000|2022-06-09 02:21:00|12576.3|12574.3|12575.5|12573.5|12576.4|12574.4|12575|12573|13
1654741270000|2022-06-09 02:21:10|12575.4|12573.4|12574.1|12572.1|12575.4|12573.4|12574|12572|17
1654741280000|2022-06-09 02:21:20|12574.3|12572.3|12574.6|12572.6|12575.5|12573.5|12573.6|12571.6|12
1654741290000|2022-06-09 02:21:30|12574.8|12572.8|12575.9|12573.9|12575.9|12573.9|12574.6|12572.6|7
1654741300000|2022-06-09 02:21:40|12575.8|12573.8|12575.8|12573.8|12576|12574|12575.1|12573.1|6
1654741310000|2022-06-09 02:21:50|12575.9|12573.9|12574.8|12572.8|12576.4|12574.4|12574.6|12572.6|2
1654741320000|2022-06-09 02:22:00|12575|12573|12575.5|12573.5|12575.8|12573.8|12574.4|12572.4|7
1654741330000|2022-06-09 02:22:10|12575.4|12573.4|12576.8|12574.8|12576.9|12574.9|12575.1|12573.1|15
1654741340000|2022-06-09 02:22:20|12577.1|12575.1|12576.9|12574.9|12577.4|12575.4|12576.9|12574.9|1
1654741350000|2022-06-09 02:22:30|12576.5|12574.5|12576.9|12574.9|12577.3|12575.3|12576.5|12574.5|5
1654741360000|2022-06-09 02:22:40|12576.8|12574.8|12575.8|12573.8|12576.9|12574.9|12574.1|12572.1|41
1654741370000|2022-06-09 02:22:50|12575.9|12573.9|12575.9|12573.9|12576.8|12574.8|12575.8|12573.8|9
1654741380000|2022-06-09 02:23:00|12575.8|12573.8|12575.9|12573.9|12576.5|12574.5|12575.8|12573.8|1
1654741390000|2022-06-09 02:23:10|12576|12574|12575.3|12573.3|12576.6|12574.6|12575.3|12573.3|3
1654741400000|2022-06-09 02:23:20|12575.1|12573.1|12574.5|12572.5|12575.5|12573.5|12574|12572|5
1654741410000|2022-06-09 02:23:30|12574.4|12572.4|12572.8|12570.8|12574.4|12572.4|12572.8|12570.8|10
1654741420000|2022-06-09 02:23:40|12572.6|12570.6|12574.3|12572.3|12574.5|12572.5|12572.3|12570.3|13
1654741430000|2022-06-09 02:23:50|12574.5|12572.5|12574|12572|12575.8|12573.8|12574|12572|10
1654741440000|2022-06-09 02:24:00|12573.9|12571.9|12575|12573|12575|12573|12573.8|12571.8|6
1654741450000|2022-06-09 02:24:10|12574.9|12572.9|12574.4|12572.4|12575|12573|12574.4|12572.4|3
1654741460000|2022-06-09 02:24:20|12574.3|12572.3|12574|12572|12574.5|12572.5|12573.8|12571.8|0
1654741470000|2022-06-09 02:24:30|12573.9|12571.9|12572.4|12570.4|12574.3|12572.3|12572.4|12570.4|5
1654741480000|2022-06-09 02:24:40|12572.5|12570.5|12572|12570|12572.9|12570.9|12572|12570|6
1654741490000|2022-06-09 02:24:50|12571.9|12569.9|12572.5|12570.5|12572.8|12570.8|12571.1|12569.1|30
1654741500000|2022-06-09 02:25:00|12572.6|12570.6|12572.8|12570.8|12573.6|12571.6|12572.4|12570.4|10
1654741510000|2022-06-09 02:25:10|12572.9|12570.9|12572.8|12570.8|12573|12571|12572.4|12570.4|2
1654741520000|2022-06-09 02:25:20|12572.9|12570.9|12572|12570|12573.3|12571.3|12571.9|12569.9|9
1654741530000|2022-06-09 02:25:30|12572.1|12570.1|12571.9|12569.9|12573|12571|12571.9|12569.9|5
1654741540000|2022-06-09 02:25:40|12572|12570|12571.8|12569.8|12572.3|12570.3|12571.3|12569.3|1
1654741550000|2022-06-09 02:25:50|12571.6|12569.6|12570.6|12568.6|12572|12570|12570.3|12568.3|19
1654741560000|2022-06-09 02:26:00|12571.1|12569.1|12572.6|12570.6|12573.3|12571.3|12571.1|12569.1|13
1654741570000|2022-06-09 02:26:10|12572.5|12570.5|12571.3|12569.3|12572.9|12570.9|12571.1|12569.1|7
1654741580000|2022-06-09 02:26:20|12571.1|12569.1|12572.5|12570.5|12572.9|12570.9|12571|12569|12
1654741590000|2022-06-09 02:26:30|12572.4|12570.4|12573.3|12571.3|12573.4|12571.4|12571.9|12569.9|11
1654741600000|2022-06-09 02:26:40|12573.4|12571.4|12573.3|12571.3|12573.5|12571.5|12573|12571|1
1654741610000|2022-06-09 02:26:50|12573.4|12571.4|12573.3|12571.3|12573.9|12571.9|12573.3|12571.3|1
1654741620000|2022-06-09 02:27:00|12573|12571|12573.5|12571.5|12573.5|12571.5|12572.9|12570.9|2
1654741630000|2022-06-09 02:27:10|12573.3|12571.3|12573.5|12571.5|12574.1|12572.1|12573.3|12571.3|4
1654741640000|2022-06-09 02:27:20|12573.3|12571.3|12573.4|12571.4|12573.5|12571.5|12573.3|12571.3|1
1654741650000|2022-06-09 02:27:30|12572.9|12570.9|12572.9|12570.9|12573.4|12571.4|12572.3|12570.3|8
1654741660000|2022-06-09 02:27:40|12572.8|12570.8|12572.8|12570.8|12572.9|12570.9|12572.3|12570.3|6
1654741670000|2022-06-09 02:27:50|12572.6|12570.6|12572.3|12570.3|12572.8|12570.8|12571.9|12569.9|11
1654741680000|2022-06-09 02:28:00|12572.4|12570.4|12572.3|12570.3|12573.1|12571.1|12572.1|12570.1|13
1654741690000|2022-06-09 02:28:10|12572.4|12570.4|12572.6|12570.6|12572.9|12570.9|12572.3|12570.3|2
1654741700000|2022-06-09 02:28:20|12572.5|12570.5|12572.4|12570.4|12572.8|12570.8|12572.1|12570.1|0
1654741710000|2022-06-09 02:28:30|12572.3|12570.3|12571.9|12569.9|12572.3|12570.3|12571.1|12569.1|23
1654741720000|2022-06-09 02:28:40|12572|12570|12573|12571|12573.6|12571.6|12572|12570|3
1654741730000|2022-06-09 02:28:50|12572.9|12570.9|12573.8|12571.8|12574|12572|12572.9|12570.9|10
1654741740000|2022-06-09 02:29:00|12573.9|12571.9|12573.8|12571.8|12574|12572|12573.4|12571.4|5
1654741750000|2022-06-09 02:29:10|12573.9|12571.9|12573.5|12571.5|12574.9|12572.9|12573.3|12571.3|7
1654741760000|2022-06-09 02:29:20|12573.4|12571.4|12572.8|12570.8|12573.6|12571.6|12572.4|12570.4|8
1654741770000|2022-06-09 02:29:30|12572.9|12570.9|12573.8|12571.8|12574|12572|12572.5|12570.5|2
1654741780000|2022-06-09 02:29:40|12573.6|12571.6|12574.1|12572.1|12574.3|12572.3|12573|12571|8
1654741790000|2022-06-09 02:29:50|12574.3|12572.3|12573.8|12571.8|12574.3|12572.3|12573.5|12571.5|2
1654741800000|2022-06-09 02:30:00|12573.9|12571.9|12574.8|12572.8|12574.9|12572.9|12572.9|12570.9|10
1654741810000|2022-06-09 02:30:10|12574.9|12572.9|12575.3|12573.3|12576.3|12574.3|12574.6|12572.6|29
1654741820000|2022-06-09 02:30:20|12575.5|12573.5|12576.9|12574.9|12576.9|12574.9|12575.3|12573.3|1
1654741830000|2022-06-09 02:30:30|12576.8|12574.8|12576.8|12574.8|12576.9|12574.9|12576.1|12574.1|5
1654741840000|2022-06-09 02:30:40|12576.6|12574.6|12576|12574|12577|12575|12576|12574|4
1654741850000|2022-06-09 02:30:50|12576.1|12574.1|12576|12574|12576.3|12574.3|12575.9|12573.9|5
1654741860000|2022-06-09 02:31:00|12575.9|12573.9|12575|12573|12575.9|12573.9|12574.9|12572.9|2
1654741870000|2022-06-09 02:31:10|12574.9|12572.9|12573.3|12571.3|12575|12573|12572.5|12570.5|11
1654741880000|2022-06-09 02:31:20|12573.1|12571.1|12572.1|12570.1|12573.1|12571.1|12571.4|12569.4|12
1654741890000|2022-06-09 02:31:30|12572|12570|12571.6|12569.6|12572.5|12570.5|12571.4|12569.4|5
1654741900000|2022-06-09 02:31:40|12571.5|12569.5|12571.8|12569.8|12572.6|12570.6|12571.4|12569.4|4
1654741910000|2022-06-09 02:31:50|12571.6|12569.6|12572.4|12570.4|12572.5|12570.5|12571.4|12569.4|8
1654741920000|2022-06-09 02:32:00|12572.5|12570.5|12572.8|12570.8|12574.1|12572.1|12571.8|12569.8|30
1654741930000|2022-06-09 02:32:10|12572.6|12570.6|12573.5|12571.5|12574|12572|12572.3|12570.3|2
1654741940000|2022-06-09 02:32:20|12573.4|12571.4|12573.4|12571.4|12573.4|12571.4|12573.4|12571.4|0
1654741950000|2022-06-09 02:32:30|12573.5|12571.5|12572.6|12570.6|12573.5|12571.5|12572.4|12570.4|1
1654741960000|2022-06-09 02:32:40|12572.8|12570.8|12573.3|12571.3|12573.3|12571.3|12572.8|12570.8|4
1654741970000|2022-06-09 02:32:50|12573.4|12571.4|12572.8|12570.8|12573.6|12571.6|12572.6|12570.6|4
1654741980000|2022-06-09 02:33:00|12573|12571|12574.3|12572.3|12574.4|12572.4|12572.8|12570.8|5
1654741990000|2022-06-09 02:33:10|12574.1|12572.1|12572.8|12570.8|12574.1|12572.1|12572.4|12570.4|10
1654742000000|2022-06-09 02:33:20|12573|12571|12574.8|12572.8|12574.8|12572.8|12572.8|12570.8|8
1654742010000|2022-06-09 02:33:30|12574.9|12572.9|12575.8|12573.8|12576|12574|12574.5|12572.5|5
1654742020000|2022-06-09 02:33:40|12575.9|12573.9|12575.8|12573.8|12576.1|12574.1|12575.5|12573.5|1
1654742030000|2022-06-09 02:33:50|12575.9|12573.9|12577.4|12575.4|12577.6|12575.6|12575.9|12573.9|7
1654742040000|2022-06-09 02:34:00|12577.5|12575.5|12578|12576|12578.8|12576.8|12577.1|12575.1|19
1654742050000|2022-06-09 02:34:10|12578.3|12576.3|12577.8|12575.8|12578.5|12576.5|12577.4|12575.4|2
1654742060000|2022-06-09 02:34:20|12577.9|12575.9|12578.8|12576.8|12579|12577|12577.8|12575.8|3
1654742070000|2022-06-09 02:34:30|12578.6|12576.6|12578.5|12576.5|12578.9|12576.9|12577.8|12575.8|6
1654742080000|2022-06-09 02:34:40|12578.6|12576.6|12578.9|12576.9|12579.1|12577.1|12578.5|12576.5|8
1654742090000|2022-06-09 02:34:50|12579|12577|12579.5|12577.5|12580|12578|12578.9|12576.9|6
1654742100000|2022-06-09 02:35:00|12579|12577|12578.5|12576.5|12579.9|12577.9|12578.5|12576.5|16
1654742110000|2022-06-09 02:35:10|12578.8|12576.8|12579.3|12577.3|12579.8|12577.8|12578.6|12576.6|6
1654742120000|2022-06-09 02:35:20|12579.4|12577.4|12579.3|12577.3|12579.4|12577.4|12578.8|12576.8|4
1654742130000|2022-06-09 02:35:30|12579.1|12577.1|12579.9|12577.9|12580.3|12578.3|12579.1|12577.1|7
1654742140000|2022-06-09 02:35:40|12580|12578|12580.1|12578.1|12580.3|12578.3|12580|12578|0
1654742150000|2022-06-09 02:35:50|12580.3|12578.3|12580.4|12578.4|12580.9|12578.9|12580|12578|15
1654742160000|2022-06-09 02:36:00|12580.3|12578.3|12582.3|12580.3|12583|12581|12580.1|12578.1|30
1654742170000|2022-06-09 02:36:10|12582.4|12580.4|12583|12581|12583.3|12581.3|12582.4|12580.4|10
1654742180000|2022-06-09 02:36:20|12583.1|12581.1|12582.9|12580.9|12583.1|12581.1|12581.9|12579.9|4
1654742190000|2022-06-09 02:36:30|12582.8|12580.8|12582.8|12580.8|12583.4|12581.4|12582.5|12580.5|6
1654742200000|2022-06-09 02:36:40|12582.6|12580.6|12581.6|12579.6|12583.1|12581.1|12581.6|12579.6|2
1654742210000|2022-06-09 02:36:50|12581.8|12579.8|12582|12580|12583.6|12581.6|12581.6|12579.6|64
1654742220000|2022-06-09 02:37:00|12582.1|12580.1|12583.5|12581.5|12583.5|12581.5|12582.1|12580.1|5
1654742230000|2022-06-09 02:37:10|12583.4|12581.4|12583.1|12581.1|12583.8|12581.8|12582.9|12580.9|7
1654742240000|2022-06-09 02:37:20|12583|12581|12583.3|12581.3|12583.3|12581.3|12582.1|12580.1|4
1654742250000|2022-06-09 02:37:30|12583|12581|12582.1|12580.1|12583.3|12581.3|12582|12580|3
1654742260000|2022-06-09 02:37:40|12582.3|12580.3|12582.3|12580.3|12582.3|12580.3|12582|12580|0
1654742270000|2022-06-09 02:37:50|12582.1|12580.1|12582.3|12580.3|12582.5|12580.5|12581.8|12579.8|4
1654742280000|2022-06-09 02:38:00|12581.9|12579.9|12582.3|12580.3|12583|12581|12581.9|12579.9|11
1654742290000|2022-06-09 02:38:10|12582.4|12580.4|12582.4|12580.4|12582.5|12580.5|12581.9|12579.9|2
1654742300000|2022-06-09 02:38:20|12582.5|12580.5|12581.5|12579.5|12583.4|12581.4|12581.5|12579.5|17
1654742310000|2022-06-09 02:38:30|12581.8|12579.8|12581.8|12579.8|12582.1|12580.1|12581.3|12579.3|9
1654742320000|2022-06-09 02:38:40|12581.9|12579.9|12581.3|12579.3|12582.3|12580.3|12581.1|12579.1|6
1654742330000|2022-06-09 02:38:50|12581.4|12579.4|12581|12579|12581.9|12579.9|12580.8|12578.8|3
1654742340000|2022-06-09 02:39:00|12581.1|12579.1|12581.5|12579.5|12581.6|12579.6|12580.1|12578.1|5
1654742350000|2022-06-09 02:39:10|12581.4|12579.4|12581.5|12579.5|12581.5|12579.5|12581|12579|5
1654742360000|2022-06-09 02:39:20|12581.1|12579.1|12582.3|12580.3|12582.5|12580.5|12581.1|12579.1|5
1654742370000|2022-06-09 02:39:30|12582.5|12580.5|12582.6|12580.6|12582.6|12580.6|12582|12580|2
1654742380000|2022-06-09 02:39:40|12582.5|12580.5|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|4
1654742390000|2022-06-09 02:39:50|12582.8|12580.8|12582.9|12580.9|12583.8|12581.8|12582.5|12580.5|18
1654742400000|2022-06-09 02:40:00|12583|12581|12583.4|12581.4|12584.1|12582.1|12582.5|12580.5|5
1654742410000|2022-06-09 02:40:10|12583.5|12581.5|12583.6|12581.6|12583.8|12581.8|12583.4|12581.4|1
1654742420000|2022-06-09 02:40:20|12583.8|12581.8|12583.9|12581.9|12584.1|12582.1|12583.6|12581.6|0
1654742430000|2022-06-09 02:40:30|12584.1|12582.1|12583.3|12581.3|12584.1|12582.1|12582.6|12580.6|6
1654742440000|2022-06-09 02:40:40|12583.1|12581.1|12582.9|12580.9|12583.1|12581.1|12582.8|12580.8|2
1654742450000|2022-06-09 02:40:50|12582.8|12580.8|12582.8|12580.8|12582.9|12580.9|12581.5|12579.5|7
1654742460000|2022-06-09 02:41:00|12582.3|12580.3|12582.8|12580.8|12582.9|12580.9|12582|12580|3
1654742470000|2022-06-09 02:41:10|12582.9|12580.9|12582.4|12580.4|12582.9|12580.9|12582.4|12580.4|1
1654742480000|2022-06-09 02:41:20|12582.5|12580.5|12582.9|12580.9|12583.3|12581.3|12582.4|12580.4|7
1654742490000|2022-06-09 02:41:30|12583|12581|12583|12581|12583|12581|12583|12581|1
1654742500000|2022-06-09 02:41:40|12583.5|12581.5|12581.5|12579.5|12583.5|12581.5|12581.5|12579.5|21
1654742510000|2022-06-09 02:41:50|12581.8|12579.8|12581.5|12579.5|12581.8|12579.8|12580.5|12578.5|8
1654742520000|2022-06-09 02:42:00|12581.4|12579.4|12581.8|12579.8|12582.3|12580.3|12581.1|12579.1|9
1654742530000|2022-06-09 02:42:10|12581.5|12579.5|12581.9|12579.9|12582.3|12580.3|12581.5|12579.5|7
1654742540000|2022-06-09 02:42:20|12581.5|12579.5|12580.6|12578.6|12581.5|12579.5|12580.3|12578.3|8
1654742550000|2022-06-09 02:42:30|12581.5|12579.5|12581.8|12579.8|12582.3|12580.3|12581.3|12579.3|5
1654742560000|2022-06-09 02:42:40|12581.9|12579.9|12582|12580|12582.1|12580.1|12581.6|12579.6|3
1654742570000|2022-06-09 02:42:50|12581.9|12579.9|12581.4|12579.4|12582|12580|12581.4|12579.4|1
1654742580000|2022-06-09 02:43:00|12581.3|12579.3|12581.5|12579.5|12581.8|12579.8|12580.6|12578.6|2
1654742590000|2022-06-09 02:43:10|12581.4|12579.4|12579.8|12577.8|12581.4|12579.4|12579.5|12577.5|5
1654742600000|2022-06-09 02:43:20|12579.9|12577.9|12579.8|12577.8|12580.4|12578.4|12578.8|12576.8|13
1654742610000|2022-06-09 02:43:30|12579.6|12577.6|12578.4|12576.4|12579.6|12577.6|12578.3|12576.3|4
1654742620000|2022-06-09 02:43:40|12578.3|12576.3|12578|12576|12579|12577|12578|12576|10
1654742630000|2022-06-09 02:43:50|12578.3|12576.3|12577.4|12575.4|12578.8|12576.8|12577|12575|15
1654742640000|2022-06-09 02:44:00|12577.3|12575.3|12578.9|12576.9|12579.1|12577.1|12577.1|12575.1|12
1654742650000|2022-06-09 02:44:10|12578.5|12576.5|12578.8|12576.8|12578.9|12576.9|12578.1|12576.1|1
1654742660000|2022-06-09 02:44:20|12578.3|12576.3|12578.3|12576.3|12578.9|12576.9|12578.1|12576.1|5
1654742670000|2022-06-09 02:44:30|12578.1|12576.1|12579.6|12577.6|12579.8|12577.8|12578.1|12576.1|7
1654742680000|2022-06-09 02:44:40|12579.5|12577.5|12579.5|12577.5|12579.6|12577.6|12578.4|12576.4|8
1654742690000|2022-06-09 02:44:50|12579.6|12577.6|12579.6|12577.6|12579.8|12577.8|12579.6|12577.6|0
1654742700000|2022-06-09 02:45:00|12581|12579|12580.6|12578.6|12581.3|12579.3|12579.6|12577.6|7
1654742710000|2022-06-09 02:45:10|12580.8|12578.8|12580.5|12578.5|12581.1|12579.1|12580|12578|5
1654742720000|2022-06-09 02:45:20|12580|12578|12581.3|12579.3|12581.5|12579.5|12580|12578|10
1654742730000|2022-06-09 02:45:30|12581.4|12579.4|12581.3|12579.3|12581.9|12579.9|12581|12579|1
1654742740000|2022-06-09 02:45:40|12581.6|12579.6|12582.3|12580.3|12582.5|12580.5|12581.6|12579.6|10
1654742750000|2022-06-09 02:45:50|12582|12580|12582.9|12580.9|12582.9|12580.9|12582|12580|15
1654742760000|2022-06-09 02:46:00|12583|12581|12582|12580|12583.1|12581.1|12581.9|12579.9|10
1654742770000|2022-06-09 02:46:10|12581.9|12579.9|12582.3|12580.3|12583|12581|12581.9|12579.9|4
1654742780000|2022-06-09 02:46:20|12582.4|12580.4|12582.3|12580.3|12582.8|12580.8|12582|12580|0
1654742790000|2022-06-09 02:46:30|12582.4|12580.4|12583.3|12581.3|12583.3|12581.3|12581.9|12579.9|8
1654742800000|2022-06-09 02:46:40|12583.1|12581.1|12583.3|12581.3|12583.3|12581.3|12582.3|12580.3|7
1654742810000|2022-06-09 02:46:50|12583.4|12581.4|12584.5|12582.5|12584.5|12582.5|12583.4|12581.4|7
1654742820000|2022-06-09 02:47:00|12584.4|12582.4|12584.1|12582.1|12584.8|12582.8|12583.6|12581.6|8
1654742830000|2022-06-09 02:47:10|12584.5|12582.5|12585.1|12583.1|12585.8|12583.8|12584.4|12582.4|11
1654742840000|2022-06-09 02:47:20|12585.3|12583.3|12584.5|12582.5|12585.4|12583.4|12584.3|12582.3|3
1654742850000|2022-06-09 02:47:30|12584.8|12582.8|12586|12584|12586|12584|12584.6|12582.6|3
1654742860000|2022-06-09 02:47:40|12585.9|12583.9|12585.9|12583.9|12585.9|12583.9|12585.6|12583.6|3
1654742870000|2022-06-09 02:47:50|12586.1|12584.1|12588.5|12586.5|12589.4|12587.4|12585.8|12583.8|73
1654742880000|2022-06-09 02:48:00|12588.9|12586.9|12588.8|12586.8|12589.3|12587.3|12588.1|12586.1|19
1654742890000|2022-06-09 02:48:10|12588.9|12586.9|12589.6|12587.6|12589.8|12587.8|12588.6|12586.6|14
1654742900000|2022-06-09 02:48:20|12589.4|12587.4|12589.6|12587.6|12590|12588|12589.4|12587.4|9
1654742910000|2022-06-09 02:48:30|12589.8|12587.8|12590.4|12588.4|12590.6|12588.6|12589.8|12587.8|12
1654742920000|2022-06-09 02:48:40|12590.5|12588.5|12590.1|12588.1|12590.6|12588.6|12590.1|12588.1|30
1654742930000|2022-06-09 02:48:50|12590.3|12588.3|12590.4|12588.4|12590.6|12588.6|12590|12588|5
1654742940000|2022-06-09 02:49:00|12590.5|12588.5|12589.9|12587.9|12590.6|12588.6|12589.9|12587.9|15
1654742950000|2022-06-09 02:49:10|12589.6|12587.6|12588.6|12586.6|12590.1|12588.1|12588.6|12586.6|4
1654742960000|2022-06-09 02:49:20|12588.5|12586.5|12588.8|12586.8|12588.9|12586.9|12588|12586|18
1654742970000|2022-06-09 02:49:30|12588.6|12586.6|12588.5|12586.5|12588.9|12586.9|12588.4|12586.4|5
1654742980000|2022-06-09 02:49:40|12588.6|12586.6|12588.8|12586.8|12589.8|12587.8|12588.6|12586.6|17
1654742990000|2022-06-09 02:49:50|12589|12587|12589.6|12587.6|12589.8|12587.8|12589|12587|3
1654743000000|2022-06-09 02:50:00|12589.8|12587.8|12589.9|12587.9|12589.9|12587.9|12588.8|12586.8|20
1654743010000|2022-06-09 02:50:10|12590|12588|12589.6|12587.6|12590|12588|12588.9|12586.9|7
1654743020000|2022-06-09 02:50:20|12589.5|12587.5|12588.6|12586.6|12589.5|12587.5|12588.6|12586.6|6
1654743030000|2022-06-09 02:50:30|12588.8|12586.8|12587.9|12585.9|12588.8|12586.8|12587.9|12585.9|19
1654743040000|2022-06-09 02:50:40|12587.6|12585.6|12587.6|12585.6|12588.1|12586.1|12587.5|12585.5|7
1654743050000|2022-06-09 02:50:50|12587.5|12585.5|12587|12585|12587.8|12585.8|12586.9|12584.9|10
1654743060000|2022-06-09 02:51:00|12586.9|12584.9|12586.8|12584.8|12587.3|12585.3|12586|12584|18
1654743070000|2022-06-09 02:51:10|12587|12585|12586.3|12584.3|12587|12585|12585.9|12583.9|3
1654743080000|2022-06-09 02:51:20|12586|12584|12586.6|12584.6|12586.6|12584.6|12586|12584|8
1654743090000|2022-06-09 02:51:30|12586.3|12584.3|12585.5|12583.5|12586.4|12584.4|12585.4|12583.4|15
1654743100000|2022-06-09 02:51:40|12585.4|12583.4|12584.9|12582.9|12585.6|12583.6|12584.9|12582.9|4
1654743110000|2022-06-09 02:51:50|12584.8|12582.8|12583.6|12581.6|12584.8|12582.8|12583.4|12581.4|9
1654743120000|2022-06-09 02:52:00|12583.5|12581.5|12582.6|12580.6|12583.5|12581.5|12582.6|12580.6|15
1654743130000|2022-06-09 02:52:10|12582.5|12580.5|12583.3|12581.3|12583.9|12581.9|12582.5|12580.5|19
1654743140000|2022-06-09 02:52:20|12583.4|12581.4|12583.3|12581.3|12583.4|12581.4|12582.6|12580.6|0
1654743150000|2022-06-09 02:52:30|12583.4|12581.4|12583|12581|12583.5|12581.5|12583|12581|1
1654743160000|2022-06-09 02:52:40|12583.1|12581.1|12585.1|12583.1|12585.6|12583.6|12583|12581|13
1654743170000|2022-06-09 02:52:50|12585.3|12583.3|12586.1|12584.1|12587.1|12585.1|12585.3|12583.3|18
1654743180000|2022-06-09 02:53:00|12586|12584|12585.5|12583.5|12586.6|12584.6|12585.5|12583.5|8
1654743190000|2022-06-09 02:53:10|12585.4|12583.4|12583.9|12581.9|12585.4|12583.4|12583.5|12581.5|8
1654743200000|2022-06-09 02:53:20|12584|12582|12584.5|12582.5|12584.6|12582.6|12583.9|12581.9|1
1654743210000|2022-06-09 02:53:30|12584.6|12582.6|12584.4|12582.4|12584.8|12582.8|12584.4|12582.4|5
1654743220000|2022-06-09 02:53:40|12584.5|12582.5|12585.3|12583.3|12585.3|12583.3|12584.3|12582.3|1
1654743230000|2022-06-09 02:53:50|12584.8|12582.8|12585.1|12583.1|12585.4|12583.4|12584.6|12582.6|0
1654743240000|2022-06-09 02:54:00|12585|12583|12585.3|12583.3|12585.9|12583.9|12584.8|12582.8|4
1654743250000|2022-06-09 02:54:10|12585.4|12583.4|12585.3|12583.3|12585.9|12583.9|12585|12583|4
1654743260000|2022-06-09 02:54:20|12585|12583|12586|12584|12586|12584|12584.9|12582.9|2
1654743270000|2022-06-09 02:54:30|12585.9|12583.9|12586.6|12584.6|12586.6|12584.6|12585.9|12583.9|0
1654743280000|2022-06-09 02:54:40|12586.5|12584.5|12587.6|12585.6|12588|12586|12586.3|12584.3|7
1654743290000|2022-06-09 02:54:50|12588|12586|12587.9|12585.9|12588.5|12586.5|12587.8|12585.8|8
1654743300000|2022-06-09 02:55:00|12588|12586|12588.4|12586.4|12589|12587|12587.9|12585.9|17
1654743310000|2022-06-09 02:55:10|12588.6|12586.6|12588.4|12586.4|12588.8|12586.8|12588.3|12586.3|2
1654743320000|2022-06-09 02:55:20|12588.5|12586.5|12587.8|12585.8|12588.6|12586.6|12587.8|12585.8|7
1654743330000|2022-06-09 02:55:30|12587.9|12585.9|12588.1|12586.1|12588.4|12586.4|12587.6|12585.6|1
1654743340000|2022-06-09 02:55:40|12588|12586|12587.9|12585.9|12588.8|12586.8|12587.9|12585.9|8
1654743350000|2022-06-09 02:55:50|12587.8|12585.8|12586.5|12584.5|12587.8|12585.8|12586|12584|10
1654743360000|2022-06-09 02:56:00|12586.4|12584.4|12584.5|12582.5|12586.5|12584.5|12584.5|12582.5|4
1654743370000|2022-06-09 02:56:10|12584.4|12582.4|12584.8|12582.8|12584.9|12582.9|12584.4|12582.4|4
1654743380000|2022-06-09 02:56:20|12584.9|12582.9|12584.8|12582.8|12584.9|12582.9|12584.4|12582.4|2
1654743390000|2022-06-09 02:56:30|12584.5|12582.5|12584.5|12582.5|12585|12583|12584.4|12582.4|3
1654743400000|2022-06-09 02:56:40|12584.6|12582.6|12584.5|12582.5|12584.8|12582.8|12584.4|12582.4|6
1654743410000|2022-06-09 02:56:50|12584.6|12582.6|12584.6|12582.6|12584.6|12582.6|12584|12582|9
1654743420000|2022-06-09 02:57:00|12585.3|12583.3|12586.5|12584.5|12586.5|12584.5|12585.1|12583.1|4
1654743430000|2022-06-09 02:57:10|12586.6|12584.6|12585.8|12583.8|12586.6|12584.6|12585.5|12583.5|0
1654743440000|2022-06-09 02:57:20|12585.9|12583.9|12586|12584|12586.5|12584.5|12585.5|12583.5|1
1654743450000|2022-06-09 02:57:30|12586.1|12584.1|12585.8|12583.8|12586.5|12584.5|12585.5|12583.5|1
1654743460000|2022-06-09 02:57:40|12586|12584|12586.5|12584.5|12586.8|12584.8|12585|12583|3
1654743470000|2022-06-09 02:57:50|12586.6|12584.6|12586.9|12584.9|12587|12585|12586.6|12584.6|2
1654743480000|2022-06-09 02:58:00|12587|12585|12587.4|12585.4|12587.6|12585.6|12586.5|12584.5|11
1654743490000|2022-06-09 02:58:10|12587.5|12585.5|12587|12585|12587.6|12585.6|12586.9|12584.9|5
1654743500000|2022-06-09 02:58:20|12587.3|12585.3|12587.6|12585.6|12587.6|12585.6|12586.8|12584.8|2
1654743510000|2022-06-09 02:58:30|12587.5|12585.5|12587.9|12585.9|12587.9|12585.9|12586.8|12584.8|4
1654743520000|2022-06-09 02:58:40|12587.8|12585.8|12587.8|12585.8|12587.8|12585.8|12587.3|12585.3|3
1654743530000|2022-06-09 02:58:50|12587.6|12585.6|12587.4|12585.4|12587.8|12585.8|12587.3|12585.3|0
1654743540000|2022-06-09 02:59:00|12587.3|12585.3|12587.5|12585.5|12587.9|12585.9|12587|12585|2
1654743550000|2022-06-09 02:59:10|12587.6|12585.6|12588.6|12586.6|12588.9|12586.9|12587.6|12585.6|10
1654743560000|2022-06-09 02:59:20|12588.5|12586.5|12588.5|12586.5|12588.6|12586.6|12588.4|12586.4|1
1654743570000|2022-06-09 02:59:30|12588.6|12586.6|12587.9|12585.9|12588.8|12586.8|12587.9|12585.9|3
1654743580000|2022-06-09 02:59:40|12588|12586|12588|12586|12588.1|12586.1|12587.8|12585.8|0
1654743590000|2022-06-09 02:59:50|12588.1|12586.1|12588.8|12586.8|12588.8|12586.8|12587.8|12585.8|1
1654743600000|2022-06-09 03:00:00|12588.9|12586.9|12589.6|12587.6|12589.6|12587.6|12588.6|12586.6|10
1654743610000|2022-06-09 03:00:10|12589.5|12587.5|12588.9|12586.9|12589.5|12587.5|12588.9|12586.9|1
1654743620000|2022-06-09 03:00:20|12588.6|12586.6|12585.9|12583.9|12588.6|12586.6|12585.6|12583.6|52
1654743630000|2022-06-09 03:00:30|12585.8|12583.8|12585.4|12583.4|12586.5|12584.5|12585.4|12583.4|19
1654743640000|2022-06-09 03:00:40|12585.3|12583.3|12585.9|12583.9|12585.9|12583.9|12584.9|12582.9|1
1654743650000|2022-06-09 03:00:50|12586|12584|12586.8|12584.8|12586.9|12584.9|12585.4|12583.4|5
1654743660000|2022-06-09 03:01:00|12586.6|12584.6|12587.1|12585.1|12587.6|12585.6|12586.4|12584.4|4
1654743670000|2022-06-09 03:01:10|12586.5|12584.5|12587.5|12585.5|12587.5|12585.5|12586.4|12584.4|0
1654743680000|2022-06-09 03:01:20|12587.6|12585.6|12587.8|12585.8|12587.9|12585.9|12587.6|12585.6|1
1654743690000|2022-06-09 03:01:30|12587.9|12585.9|12588.1|12586.1|12588.8|12586.8|12587.6|12585.6|1
1654743700000|2022-06-09 03:01:40|12588.3|12586.3|12587.6|12585.6|12588.6|12586.6|12587.6|12585.6|0
1654743710000|2022-06-09 03:01:50|12587.5|12585.5|12587.8|12585.8|12588.4|12586.4|12587.4|12585.4|8
1654743720000|2022-06-09 03:02:00|12587.9|12585.9|12588.9|12586.9|12589.6|12587.6|12587.8|12585.8|8
1654743730000|2022-06-09 03:02:10|12589|12587|12588.8|12586.8|12589|12587|12588.5|12586.5|5
1654743740000|2022-06-09 03:02:20|12588.6|12586.6|12588.6|12586.6|12588.6|12586.6|12588.1|12586.1|3
1654743750000|2022-06-09 03:02:30|12588.5|12586.5|12588.5|12586.5|12588.5|12586.5|12588.3|12586.3|1
1654743760000|2022-06-09 03:02:40|12588.8|12586.8|12589.9|12587.9|12590|12588|12588.1|12586.1|16
1654743770000|2022-06-09 03:02:50|12590.5|12588.5|12589.6|12587.6|12590.8|12588.8|12589.6|12587.6|18
1654743780000|2022-06-09 03:03:00|12589.9|12587.9|12590|12588|12590.8|12588.8|12589.5|12587.5|7
1654743790000|2022-06-09 03:03:10|12589.9|12587.9|12590.5|12588.5|12590.6|12588.6|12589.8|12587.8|1
1654743800000|2022-06-09 03:03:20|12590.4|12588.4|12591.4|12589.4|12591.4|12589.4|12590.4|12588.4|11
1654743810000|2022-06-09 03:03:30|12591.3|12589.3|12591.1|12589.1|12591.3|12589.3|12591|12589|3
1654743820000|2022-06-09 03:03:40|12590.9|12588.9|12591.9|12589.9|12592.8|12590.8|12590.9|12588.9|31
1654743830000|2022-06-09 03:03:50|12591.6|12589.6|12594.1|12592.1|12594.3|12592.3|12591.6|12589.6|34
1654743840000|2022-06-09 03:04:00|12594|12592|12592.5|12590.5|12594.4|12592.4|12592.3|12590.3|37
1654743850000|2022-06-09 03:04:10|12592.4|12590.4|12592.8|12590.8|12593.1|12591.1|12592.4|12590.4|3
1654743860000|2022-06-09 03:04:20|12592.6|12590.6|12592.9|12590.9|12593.3|12591.3|12592.5|12590.5|8
1654743870000|2022-06-09 03:04:30|12592.8|12590.8|12592.5|12590.5|12592.9|12590.9|12592.5|12590.5|6
1654743880000|2022-06-09 03:04:40|12592.6|12590.6|12592.3|12590.3|12592.9|12590.9|12592.3|12590.3|4
1654743890000|2022-06-09 03:04:50|12592.4|12590.4|12591|12589|12592.4|12590.4|12591|12589|6
1654743900000|2022-06-09 03:05:00|12590.8|12588.8|12589.3|12587.3|12590.9|12588.9|12589.1|12587.1|18
1654743910000|2022-06-09 03:05:10|12589.1|12587.1|12589.6|12587.6|12589.6|12587.6|12588.9|12586.9|5
1654743920000|2022-06-09 03:05:20|12589.4|12587.4|12589|12587|12589.6|12587.6|12588.9|12586.9|3
1654743930000|2022-06-09 03:05:30|12589.1|12587.1|12590.1|12588.1|12590.4|12588.4|12588.9|12586.9|30
1654743940000|2022-06-09 03:05:40|12590|12588|12591|12589|12591|12589|12589.5|12587.5|5
1654743950000|2022-06-09 03:05:50|12590.9|12588.9|12590.8|12588.8|12591|12589|12590.8|12588.8|1
1654743960000|2022-06-09 03:06:00|12590.6|12588.6|12590|12588|12590.8|12588.8|12589.8|12587.8|0
1654743970000|2022-06-09 03:06:10|12589.8|12587.8|12590.4|12588.4|12590.4|12588.4|12589.6|12587.6|1
1654743980000|2022-06-09 03:06:20|12590.3|12588.3|12589.8|12587.8|12590.3|12588.3|12589.8|12587.8|3
1654743990000|2022-06-09 03:06:30|12589.6|12587.6|12588.4|12586.4|12590.3|12588.3|12588.4|12586.4|6
1654744000000|2022-06-09 03:06:40|12588.3|12586.3|12587.5|12585.5|12588.3|12586.3|12587.3|12585.3|8
1654744010000|2022-06-09 03:06:50|12588.1|12586.1|12587|12585|12588.3|12586.3|12587|12585|5
1654744020000|2022-06-09 03:07:00|12586.9|12584.9|12587.6|12585.6|12587.6|12585.6|12586.5|12584.5|7
1654744030000|2022-06-09 03:07:10|12587.5|12585.5|12588.8|12586.8|12588.8|12586.8|12587.4|12585.4|10
1654744040000|2022-06-09 03:07:20|12588.9|12586.9|12588.1|12586.1|12589.8|12587.8|12588.1|12586.1|3
1654744050000|2022-06-09 03:07:30|12588.3|12586.3|12588.5|12586.5|12588.6|12586.6|12587.8|12585.8|3
1654744060000|2022-06-09 03:07:40|12588.6|12586.6|12588.6|12586.6|12588.6|12586.6|12588.5|12586.5|4
1654744070000|2022-06-09 03:07:50|12588.5|12586.5|12588.8|12586.8|12588.9|12586.9|12588.3|12586.3|7
1654744080000|2022-06-09 03:08:00|12588.5|12586.5|12588.8|12586.8|12588.8|12586.8|12588.3|12586.3|0
1654744090000|2022-06-09 03:08:10|12588.6|12586.6|12589.1|12587.1|12589.1|12587.1|12588.3|12586.3|1
1654744100000|2022-06-09 03:08:20|12589.8|12587.8|12588.6|12586.6|12589.8|12587.8|12588.5|12586.5|3
1654744110000|2022-06-09 03:08:30|12588.5|12586.5|12588|12586|12588.6|12586.6|12587.8|12585.8|0
1654744120000|2022-06-09 03:08:40|12587.9|12585.9|12588|12586|12588.3|12586.3|12587.8|12585.8|0
1654744130000|2022-06-09 03:08:50|12587.8|12585.8|12588|12586|12588|12586|12587.8|12585.8|2
1654744140000|2022-06-09 03:09:00|12587.9|12585.9|12587.8|12585.8|12588.8|12586.8|12587.6|12585.6|3
1654744150000|2022-06-09 03:09:10|12587.9|12585.9|12588.4|12586.4|12588.8|12586.8|12587.8|12585.8|2
1654744160000|2022-06-09 03:09:20|12587.8|12585.8|12587.5|12585.5|12587.9|12585.9|12587.5|12585.5|4
1654744170000|2022-06-09 03:09:30|12587.4|12585.4|12587.6|12585.6|12587.8|12585.8|12587.4|12585.4|0
1654744180000|2022-06-09 03:09:40|12587.5|12585.5|12587|12585|12587.5|12585.5|12587|12585|1
1654744190000|2022-06-09 03:09:50|12586.9|12584.9|12586.9|12584.9|12587.3|12585.3|12586.9|12584.9|1
1654744200000|2022-06-09 03:10:00|12587|12585|12585.5|12583.5|12587|12585|12585.1|12583.1|20
1654744210000|2022-06-09 03:10:10|12585.4|12583.4|12585.8|12583.8|12585.9|12583.9|12585.3|12583.3|1
1654744220000|2022-06-09 03:10:20|12585.9|12583.9|12585|12583|12585.9|12583.9|12584.9|12582.9|3
1654744230000|2022-06-09 03:10:30|12584.9|12582.9|12585|12583|12585.8|12583.8|12584.6|12582.6|11
1654744240000|2022-06-09 03:10:40|12584.9|12582.9|12585.3|12583.3|12585.6|12583.6|12584.6|12582.6|6
1654744250000|2022-06-09 03:10:50|12585.1|12583.1|12585.4|12583.4|12585.4|12583.4|12584.6|12582.6|3
1654744260000|2022-06-09 03:11:00|12585.3|12583.3|12585.3|12583.3|12585.6|12583.6|12585|12583|2
1654744270000|2022-06-09 03:11:10|12585.4|12583.4|12586.3|12584.3|12586.5|12584.5|12585.4|12583.4|3
1654744280000|2022-06-09 03:11:20|12586.4|12584.4|12585.9|12583.9|12586.5|12584.5|12585.9|12583.9|0
1654744290000|2022-06-09 03:11:30|12586|12584|12586|12584|12586.3|12584.3|12585.9|12583.9|1
1654744300000|2022-06-09 03:11:40|12585.9|12583.9|12585.8|12583.8|12586|12584|12585.4|12583.4|1
1654744310000|2022-06-09 03:11:50|12585.6|12583.6|12585.1|12583.1|12585.6|12583.6|12585|12583|3
1654744320000|2022-06-09 03:12:00|12584.9|12582.9|12585.1|12583.1|12585.9|12583.9|12584.9|12582.9|9
1654744330000|2022-06-09 03:12:10|12585.3|12583.3|12585|12583|12585.3|12583.3|12584.8|12582.8|14
1654744340000|2022-06-09 03:12:20|12585.1|12583.1|12584.9|12582.9|12585.1|12583.1|12584.8|12582.8|1
1654744350000|2022-06-09 03:12:30|12585|12583|12585.1|12583.1|12585.1|12583.1|12585|12583|0
1654744360000|2022-06-09 03:12:40|12585|12583|12585.1|12583.1|12585.1|12583.1|12585|12583|2
1654744370000|2022-06-09 03:12:50|12585|12583|12585|12583|12585.1|12583.1|12584.6|12582.6|1
1654744380000|2022-06-09 03:13:00|12585.1|12583.1|12585|12583|12585.1|12583.1|12585|12583|0
1654744390000|2022-06-09 03:13:10|12585.1|12583.1|12585.1|12583.1|12585.1|12583.1|12585.1|12583.1|1
1654744400000|2022-06-09 03:13:20|12585.3|12583.3|12585.1|12583.1|12585.3|12583.3|12585.1|12583.1|0
1654744410000|2022-06-09 03:13:30|12585.3|12583.3|12586.5|12584.5|12587.1|12585.1|12585.3|12583.3|18
1654744420000|2022-06-09 03:13:40|12586.6|12584.6|12586.8|12584.8|12587|12585|12586.5|12584.5|1
1654744430000|2022-06-09 03:13:50|12586.9|12584.9|12586.8|12584.8|12587|12585|12586.5|12584.5|0
1654744440000|2022-06-09 03:14:00|12587|12585|12586.8|12584.8|12587|12585|12586.6|12584.6|1
1654744450000|2022-06-09 03:14:10|12586.9|12584.9|12586.8|12584.8|12587.1|12585.1|12586.8|12584.8|0
1654744460000|2022-06-09 03:14:20|12586.9|12584.9|12586.8|12584.8|12586.9|12584.9|12586.6|12584.6|0
1654744470000|2022-06-09 03:14:30|12586.9|12584.9|12586.6|12584.6|12587.1|12585.1|12586.6|12584.6|6
1654744480000|2022-06-09 03:14:40|12585.9|12583.9|12585.5|12583.5|12585.9|12583.9|12585.3|12583.3|5
1654744490000|2022-06-09 03:14:50|12585.3|12583.3|12585.4|12583.4|12585.4|12583.4|12584.9|12582.9|2
1654744500000|2022-06-09 03:15:00|12585.3|12583.3|12585.5|12583.5|12585.8|12583.8|12585.1|12583.1|3
1654744510000|2022-06-09 03:15:10|12585.6|12583.6|12585.5|12583.5|12586.4|12584.4|12585.1|12583.1|1
1654744520000|2022-06-09 03:15:20|12585.4|12583.4|12585.8|12583.8|12585.8|12583.8|12585|12583|4
1654744530000|2022-06-09 03:15:30|12585.5|12583.5|12585.3|12583.3|12585.8|12583.8|12585.1|12583.1|0
1654744540000|2022-06-09 03:15:40|12585.1|12583.1|12584.3|12582.3|12585.1|12583.1|12583.4|12581.4|19
1654744550000|2022-06-09 03:15:50|12584.1|12582.1|12583.9|12581.9|12584.5|12582.5|12583.6|12581.6|1
1654744560000|2022-06-09 03:16:00|12584|12582|12583.8|12581.8|12584.1|12582.1|12583.5|12581.5|2
1654744570000|2022-06-09 03:16:10|12583.6|12581.6|12583.6|12581.6|12583.8|12581.8|12582.8|12580.8|5
1654744580000|2022-06-09 03:16:20|12583.5|12581.5|12580.8|12578.8|12583.5|12581.5|12580.8|12578.8|32
1654744590000|2022-06-09 03:16:30|12580.9|12578.9|12581.1|12579.1|12581.9|12579.9|12580.8|12578.8|20
1654744600000|2022-06-09 03:16:40|12582|12580|12581.3|12579.3|12582.1|12580.1|12581|12579|10
1654744610000|2022-06-09 03:16:50|12581.1|12579.1|12581.6|12579.6|12581.9|12579.9|12581.1|12579.1|5
1654744620000|2022-06-09 03:17:00|12582|12580|12583.8|12581.8|12584.3|12582.3|12581.6|12579.6|9
1654744630000|2022-06-09 03:17:10|12584.1|12582.1|12584.3|12582.3|12585.5|12583.5|12583.8|12581.8|7
1654744640000|2022-06-09 03:17:20|12584.1|12582.1|12583.5|12581.5|12584.3|12582.3|12583.4|12581.4|0
1654744650000|2022-06-09 03:17:30|12583.6|12581.6|12583.8|12581.8|12584.3|12582.3|12583.6|12581.6|1
1654744660000|2022-06-09 03:17:40|12583.6|12581.6|12583.6|12581.6|12583.9|12581.9|12583.4|12581.4|0
1654744670000|2022-06-09 03:17:50|12583.5|12581.5|12583.4|12581.4|12583.6|12581.6|12583.1|12581.1|4
1654744680000|2022-06-09 03:18:00|12583.1|12581.1|12583.1|12581.1|12583.4|12581.4|12582.8|12580.8|7
1654744690000|2022-06-09 03:18:10|12583.3|12581.3|12583.4|12581.4|12583.4|12581.4|12583.3|12581.3|0
1654744700000|2022-06-09 03:18:20|12583.6|12581.6|12583.3|12581.3|12583.6|12581.6|12583.3|12581.3|13
1654744710000|2022-06-09 03:18:30|12583.1|12581.1|12583.5|12581.5|12583.6|12581.6|12583.1|12581.1|0
1654744720000|2022-06-09 03:18:40|12583.6|12581.6|12583.4|12581.4|12583.6|12581.6|12583.4|12581.4|2
1654744730000|2022-06-09 03:18:50|12583.5|12581.5|12583.6|12581.6|12583.6|12581.6|12583.4|12581.4|1
1654744740000|2022-06-09 03:19:00|12583.8|12581.8|12587.5|12585.5|12587.9|12585.9|12583.8|12581.8|84
1654744750000|2022-06-09 03:19:10|12587.6|12585.6|12587.9|12585.9|12587.9|12585.9|12586.9|12584.9|3
1654744760000|2022-06-09 03:19:20|12588|12586|12587.8|12585.8|12588|12586|12587.6|12585.6|3
1654744770000|2022-06-09 03:19:30|12587.9|12585.9|12589.6|12587.6|12589.6|12587.6|12587.9|12585.9|7
1654744780000|2022-06-09 03:19:40|12589.8|12587.8|12588.8|12586.8|12589.9|12587.9|12588.6|12586.6|8
1654744790000|2022-06-09 03:19:50|12589|12587|12589.6|12587.6|12589.8|12587.8|12589|12587|2
1654744800000|2022-06-09 03:20:00|12589.5|12587.5|12590.5|12588.5|12590.5|12588.5|12589.3|12587.3|10
1654744810000|2022-06-09 03:20:10|12590.6|12588.6|12592.4|12590.4|12592.4|12590.4|12590.6|12588.6|35
1654744820000|2022-06-09 03:20:20|12592.3|12590.3|12591.8|12589.8|12592.4|12590.4|12591.5|12589.5|5
1654744830000|2022-06-09 03:20:30|12591.6|12589.6|12591.5|12589.5|12591.9|12589.9|12591.4|12589.4|7
1654744840000|2022-06-09 03:20:40|12591.6|12589.6|12590.6|12588.6|12591.8|12589.8|12590.5|12588.5|20
1654744850000|2022-06-09 03:20:50|12590.8|12588.8|12590.8|12588.8|12590.8|12588.8|12590|12588|1
1654744860000|2022-06-09 03:21:00|12590.3|12588.3|12588.4|12586.4|12590.3|12588.3|12588|12586|26
1654744870000|2022-06-09 03:21:10|12588.3|12586.3|12588.5|12586.5|12588.5|12586.5|12588|12586|2
1654744880000|2022-06-09 03:21:20|12588.3|12586.3|12587.4|12585.4|12588.6|12586.6|12587.1|12585.1|6
1654744890000|2022-06-09 03:21:30|12587.3|12585.3|12588|12586|12588.4|12586.4|12587.3|12585.3|8
1654744900000|2022-06-09 03:21:40|12588.3|12586.3|12589.8|12587.8|12589.8|12587.8|12588.3|12586.3|8
1654744910000|2022-06-09 03:21:50|12589.6|12587.6|12588.4|12586.4|12589.6|12587.6|12588.3|12586.3|3
1654744920000|2022-06-09 03:22:00|12588.3|12586.3|12587.8|12585.8|12588.5|12586.5|12587.3|12585.3|7
1654744930000|2022-06-09 03:22:10|12587.6|12585.6|12587.8|12585.8|12588.5|12586.5|12587.4|12585.4|2
1654744940000|2022-06-09 03:22:20|12588.3|12586.3|12587.8|12585.8|12588.4|12586.4|12587.4|12585.4|5
1654744950000|2022-06-09 03:22:30|12587.6|12585.6|12587.1|12585.1|12587.6|12585.6|12587|12585|3
1654744960000|2022-06-09 03:22:40|12587.3|12585.3|12587.6|12585.6|12588.3|12586.3|12586.9|12584.9|6
1654744970000|2022-06-09 03:22:50|12587.8|12585.8|12588.4|12586.4|12588.5|12586.5|12587.6|12585.6|7
1654744980000|2022-06-09 03:23:00|12588.5|12586.5|12589|12587|12589.1|12587.1|12587.5|12585.5|7
1654744990000|2022-06-09 03:23:10|12588.9|12586.9|12588.8|12586.8|12588.9|12586.9|12587.9|12585.9|9
1654745000000|2022-06-09 03:23:20|12588.3|12586.3|12589.5|12587.5|12589.5|12587.5|12588.1|12586.1|15
1654745010000|2022-06-09 03:23:30|12589.6|12587.6|12589.8|12587.8|12589.9|12587.9|12588.6|12586.6|4
1654745020000|2022-06-09 03:23:40|12589.6|12587.6|12589.6|12587.6|12589.6|12587.6|12589|12587|1
1654745030000|2022-06-09 03:23:50|12589.3|12587.3|12589.3|12587.3|12589.4|12587.4|12588.9|12586.9|6
1654745040000|2022-06-09 03:24:00|12589.1|12587.1|12589.5|12587.5|12590|12588|12589|12587|7
1654745050000|2022-06-09 03:24:10|12589.8|12587.8|12589.8|12587.8|12589.8|12587.8|12589.5|12587.5|4
1654745060000|2022-06-09 03:24:20|12589.9|12587.9|12589.3|12587.3|12589.9|12587.9|12589.1|12587.1|3
1654745070000|2022-06-09 03:24:30|12589.6|12587.6|12590|12588|12590.1|12588.1|12589.6|12587.6|10
1654745080000|2022-06-09 03:24:40|12590.1|12588.1|12590.9|12588.9|12591.1|12589.1|12590.1|12588.1|9
1654745090000|2022-06-09 03:24:50|12591|12589|12590|12588|12591|12589|12590|12588|8
1654745100000|2022-06-09 03:25:00|12590.1|12588.1|12590.3|12588.3|12590.4|12588.4|12589.3|12587.3|3
1654745110000|2022-06-09 03:25:10|12590.4|12588.4|12590.5|12588.5|12590.6|12588.6|12590.1|12588.1|3
1654745120000|2022-06-09 03:25:20|12590.4|12588.4|12591.6|12589.6|12591.6|12589.6|12590.4|12588.4|13
1654745130000|2022-06-09 03:25:30|12591.5|12589.5|12591|12589|12591.6|12589.6|12590.6|12588.6|6
1654745140000|2022-06-09 03:25:40|12591.1|12589.1|12591.1|12589.1|12591.4|12589.4|12590.9|12588.9|2
1654745150000|2022-06-09 03:25:50|12591|12589|12591.5|12589.5|12591.8|12589.8|12590.9|12588.9|4
1654745160000|2022-06-09 03:26:00|12591.3|12589.3|12591.5|12589.5|12591.6|12589.6|12591|12589|1
1654745170000|2022-06-09 03:26:10|12591.6|12589.6|12592|12590|12592.5|12590.5|12591.3|12589.3|10
1654745180000|2022-06-09 03:26:20|12591.9|12589.9|12591.8|12589.8|12591.9|12589.9|12590.5|12588.5|17
1654745190000|2022-06-09 03:26:30|12591.9|12589.9|12592.6|12590.6|12592.8|12590.8|12591.8|12589.8|1
1654745200000|2022-06-09 03:26:40|12592.8|12590.8|12593.1|12591.1|12593.3|12591.3|12592.6|12590.6|9
1654745210000|2022-06-09 03:26:50|12593|12591|12592.5|12590.5|12593|12591|12592|12590|5
1654745220000|2022-06-09 03:27:00|12592.4|12590.4|12591.9|12589.9|12592.5|12590.5|12591.9|12589.9|2
1654745230000|2022-06-09 03:27:10|12591.5|12589.5|12590.6|12588.6|12591.6|12589.6|12589.8|12587.8|18
1654745240000|2022-06-09 03:27:20|12590.8|12588.8|12589.8|12587.8|12590.8|12588.8|12589.6|12587.6|2
1654745250000|2022-06-09 03:27:30|12589.6|12587.6|12590.3|12588.3|12590.9|12588.9|12589.5|12587.5|1
1654745260000|2022-06-09 03:27:40|12590.1|12588.1|12590.5|12588.5|12590.6|12588.6|12590|12588|1
1654745270000|2022-06-09 03:27:50|12590.6|12588.6|12590.9|12588.9|12591.6|12589.6|12590.5|12588.5|10
1654745280000|2022-06-09 03:28:00|12590.8|12588.8|12590.9|12588.9|12591|12589|12590.4|12588.4|2
1654745290000|2022-06-09 03:28:10|12591.3|12589.3|12591.3|12589.3|12591.5|12589.5|12591.1|12589.1|9
1654745300000|2022-06-09 03:28:20|12591.1|12589.1|12590.8|12588.8|12591.1|12589.1|12590.5|12588.5|2
1654745310000|2022-06-09 03:28:30|12590.6|12588.6|12590.8|12588.8|12590.8|12588.8|12590.4|12588.4|1
1654745320000|2022-06-09 03:28:40|12590.9|12588.9|12591|12589|12591.6|12589.6|12590.5|12588.5|5
1654745330000|2022-06-09 03:28:50|12591.1|12589.1|12590.5|12588.5|12591.1|12589.1|12590.5|12588.5|0
1654745340000|2022-06-09 03:29:00|12590.6|12588.6|12590.4|12588.4|12590.6|12588.6|12590.3|12588.3|0
1654745350000|2022-06-09 03:29:10|12590.5|12588.5|12591|12589|12591.4|12589.4|12590.5|12588.5|2
1654745360000|2022-06-09 03:29:20|12591.3|12589.3|12591|12589|12591.6|12589.6|12591|12589|6
1654745370000|2022-06-09 03:29:30|12590.9|12588.9|12590.9|12588.9|12591|12589|12590.6|12588.6|0
1654745380000|2022-06-09 03:29:40|12591|12589|12591.1|12589.1|12591.1|12589.1|12591|12589|1
1654745390000|2022-06-09 03:29:50|12591|12589|12591.1|12589.1|12591.6|12589.6|12591|12589|2
1654745400000|2022-06-09 03:30:00|12591|12589|12591|12589|12591|12589|12590.3|12588.3|11
1654745410000|2022-06-09 03:30:10|12590.9|12588.9|12591.4|12589.4|12591.5|12589.5|12590.5|12588.5|3
1654745420000|2022-06-09 03:30:20|12591.5|12589.5|12590.6|12588.6|12591.6|12589.6|12590.3|12588.3|8
1654745430000|2022-06-09 03:30:30|12590.8|12588.8|12590.5|12588.5|12591|12589|12590|12588|2
1654745440000|2022-06-09 03:30:40|12590.3|12588.3|12590.9|12588.9|12591|12589|12590|12588|2
1654745450000|2022-06-09 03:30:50|12590.4|12588.4|12590.4|12588.4|12590.6|12588.6|12589.6|12587.6|13
1654745460000|2022-06-09 03:31:00|12590.5|12588.5|12590.4|12588.4|12591.1|12589.1|12590.3|12588.3|9
1654745470000|2022-06-09 03:31:10|12590.3|12588.3|12589.8|12587.8|12590.3|12588.3|12589.4|12587.4|9
1654745480000|2022-06-09 03:31:20|12589.6|12587.6|12589.6|12587.6|12590.3|12588.3|12589.3|12587.3|2
1654745490000|2022-06-09 03:31:30|12589.8|12587.8|12589.6|12587.6|12590|12588|12589.6|12587.6|1
1654745500000|2022-06-09 03:31:40|12589.8|12587.8|12589.4|12587.4|12589.8|12587.8|12589|12587|3
1654745510000|2022-06-09 03:31:50|12589.8|12587.8|12589.4|12587.4|12589.8|12587.8|12589.4|12587.4|4
1654745520000|2022-06-09 03:32:00|12589.5|12587.5|12589.9|12587.9|12590.1|12588.1|12589.5|12587.5|7
1654745530000|2022-06-09 03:32:10|12589.8|12587.8|12589.4|12587.4|12589.8|12587.8|12589.4|12587.4|3
1654745540000|2022-06-09 03:32:20|12589.3|12587.3|12589|12587|12589.4|12587.4|12588.4|12586.4|13
1654745550000|2022-06-09 03:32:30|12588.9|12586.9|12589.1|12587.1|12590|12588|12588.6|12586.6|15
1654745560000|2022-06-09 03:32:40|12589.3|12587.3|12589.6|12587.6|12590.3|12588.3|12589.3|12587.3|11
1654745570000|2022-06-09 03:32:50|12589.5|12587.5|12589.6|12587.6|12589.6|12587.6|12589.4|12587.4|10
1654745580000|2022-06-09 03:33:00|12589.8|12587.8|12589.8|12587.8|12590.6|12588.6|12589.6|12587.6|15
1654745590000|2022-06-09 03:33:10|12589.6|12587.6|12588.1|12586.1|12589.6|12587.6|12588.1|12586.1|15
1654745600000|2022-06-09 03:33:20|12587.9|12585.9|12588.1|12586.1|12588.1|12586.1|12587.8|12585.8|5
1654745610000|2022-06-09 03:33:30|12588|12586|12587.9|12585.9|12588.6|12586.6|12587.6|12585.6|6
1654745620000|2022-06-09 03:33:40|12587.8|12585.8|12587.3|12585.3|12588|12586|12587.3|12585.3|4
1654745630000|2022-06-09 03:33:50|12587.1|12585.1|12587.3|12585.3|12587.5|12585.5|12587|12585|12
1654745640000|2022-06-09 03:34:00|12587.4|12585.4|12587.4|12585.4|12587.8|12585.8|12587.1|12585.1|6
1654745650000|2022-06-09 03:34:10|12587|12585|12586.6|12584.6|12587.3|12585.3|12586.6|12584.6|4
1654745660000|2022-06-09 03:34:20|12586.5|12584.5|12585.9|12583.9|12586.6|12584.6|12585.9|12583.9|27
1654745670000|2022-06-09 03:34:30|12586.1|12584.1|12585.3|12583.3|12586.1|12584.1|12585.3|12583.3|15
1654745680000|2022-06-09 03:34:40|12585.4|12583.4|12585.6|12583.6|12586.1|12584.1|12585.1|12583.1|15
1654745690000|2022-06-09 03:34:50|12585.8|12583.8|12585.4|12583.4|12585.8|12583.8|12585.1|12583.1|8
1654745700000|2022-06-09 03:35:00|12585.3|12583.3|12585.5|12583.5|12585.6|12583.6|12585.1|12583.1|3
1654745710000|2022-06-09 03:35:10|12585.4|12583.4|12585.3|12583.3|12585.4|12583.4|12585.3|12583.3|3
1654745720000|2022-06-09 03:35:20|12585.9|12583.9|12585.8|12583.8|12585.9|12583.9|12585.8|12583.8|4
1654745730000|2022-06-09 03:35:30|12585.5|12583.5|12585.6|12583.6|12585.6|12583.6|12585.5|12583.5|1
1654745740000|2022-06-09 03:35:40|12585.8|12583.8|12585.9|12583.9|12586.6|12584.6|12585.1|12583.1|21
1654745750000|2022-06-09 03:35:50|12585.8|12583.8|12585.4|12583.4|12585.8|12583.8|12585.3|12583.3|1
1654745760000|2022-06-09 03:36:00|12585.9|12583.9|12586.8|12584.8|12586.9|12584.9|12585.6|12583.6|8
1654745770000|2022-06-09 03:36:10|12586.6|12584.6|12585.9|12583.9|12586.9|12584.9|12585.9|12583.9|4
1654745780000|2022-06-09 03:36:20|12585.6|12583.6|12586.4|12584.4|12586.5|12584.5|12585.6|12583.6|4
1654745790000|2022-06-09 03:36:30|12586.5|12584.5|12586.3|12584.3|12586.5|12584.5|12586.3|12584.3|0
1654745800000|2022-06-09 03:36:40|12586.1|12584.1|12586.8|12584.8|12587|12585|12586.1|12584.1|3
1654745810000|2022-06-09 03:36:50|12586.9|12584.9|12587|12585|12587|12585|12586.8|12584.8|0
1654745820000|2022-06-09 03:37:00|12587.1|12585.1|12586.3|12584.3|12587.1|12585.1|12586.3|12584.3|3
1654745830000|2022-06-09 03:37:10|12586.4|12584.4|12587.9|12585.9|12587.9|12585.9|12586.4|12584.4|11
1654745840000|2022-06-09 03:37:20|12588|12586|12587.1|12585.1|12588.1|12586.1|12586.8|12584.8|1
1654745850000|2022-06-09 03:37:30|12587|12585|12586.9|12584.9|12587|12585|12586.8|12584.8|0
1654745870000|2022-06-09 03:37:50|12587|12585|12587.1|12585.1|12587.8|12585.8|12587|12585|4
1654745880000|2022-06-09 03:38:00|12587.3|12585.3|12586.3|12584.3|12587.4|12585.4|12586.3|12584.3|7
1654745890000|2022-06-09 03:38:10|12586.1|12584.1|12585.5|12583.5|12586.4|12584.4|12585.4|12583.4|3
1654745900000|2022-06-09 03:38:20|12585.4|12583.4|12585.9|12583.9|12585.9|12583.9|12585.1|12583.1|2
1654745910000|2022-06-09 03:38:30|12585.8|12583.8|12586.5|12584.5|12586.6|12584.6|12585.8|12583.8|0
1654745920000|2022-06-09 03:38:40|12586.4|12584.4|12586.3|12584.3|12586.8|12584.8|12586.3|12584.3|1
1654745930000|2022-06-09 03:38:50|12586.1|12584.1|12586.3|12584.3|12586.4|12584.4|12586.1|12584.1|1
1654745940000|2022-06-09 03:39:00|12586.4|12584.4|12586.5|12584.5|12587|12585|12586|12584|6
1654745950000|2022-06-09 03:39:10|12586.4|12584.4|12586.3|12584.3|12586.4|12584.4|12586.3|12584.3|0
1654745960000|2022-06-09 03:39:20|12585.9|12583.9|12586|12584|12586.3|12584.3|12585.9|12583.9|3
1654745970000|2022-06-09 03:39:30|12586.3|12584.3|12586|12584|12586.3|12584.3|12585.9|12583.9|2
1654745980000|2022-06-09 03:39:40|12585.1|12583.1|12585.3|12583.3|12585.3|12583.3|12585|12583|12
1654745990000|2022-06-09 03:39:50|12585.4|12583.4|12584.9|12582.9|12585.4|12583.4|12584.9|12582.9|0
1654746000000|2022-06-09 03:40:00|12584.8|12582.8|12585|12583|12585.3|12583.3|12584.8|12582.8|5
1654746010000|2022-06-09 03:40:10|12584.9|12582.9|12585.3|12583.3|12585.3|12583.3|12584.8|12582.8|2
1654746020000|2022-06-09 03:40:20|12585.1|12583.1|12585.9|12583.9|12585.9|12583.9|12585.1|12583.1|2
1654746030000|2022-06-09 03:40:30|12586.3|12584.3|12586|12584|12586.4|12584.4|12585.8|12583.8|5
1654746040000|2022-06-09 03:40:40|12585.8|12583.8|12585.3|12583.3|12585.8|12583.8|12585|12583|10
1654746050000|2022-06-09 03:40:50|12585.1|12583.1|12585.3|12583.3|12585.5|12583.5|12585|12583|0
1654746060000|2022-06-09 03:41:00|12585.4|12583.4|12584|12582|12585.4|12583.4|12582.9|12580.9|27
1654746070000|2022-06-09 03:41:10|12583.9|12581.9|12584.9|12582.9|12584.9|12582.9|12583.8|12581.8|2
1654746080000|2022-06-09 03:41:20|12585|12583|12585|12583|12585.5|12583.5|12584.9|12582.9|4
1654746090000|2022-06-09 03:41:30|12585.1|12583.1|12585.1|12583.1|12585.3|12583.3|12584.8|12582.8|1
1654746100000|2022-06-09 03:41:40|12585.3|12583.3|12585.5|12583.5|12585.5|12583.5|12585.3|12583.3|2
1654746110000|2022-06-09 03:41:50|12585.4|12583.4|12585.8|12583.8|12585.9|12583.9|12585.3|12583.3|3
1654746120000|2022-06-09 03:42:00|12585.9|12583.9|12586.4|12584.4|12587.5|12585.5|12585.9|12583.9|13
1654746130000|2022-06-09 03:42:10|12586.3|12584.3|12586.3|12584.3|12587|12585|12585.9|12583.9|8
1654746140000|2022-06-09 03:42:20|12586|12584|12585.8|12583.8|12586.3|12584.3|12585.6|12583.6|2
1654746150000|2022-06-09 03:42:30|12585.5|12583.5|12585.5|12583.5|12585.6|12583.6|12585.5|12583.5|2
1654746160000|2022-06-09 03:42:40|12585.6|12583.6|12585.9|12583.9|12585.9|12583.9|12585.6|12583.6|0
1654746170000|2022-06-09 03:42:50|12586|12584|12585.9|12583.9|12586.4|12584.4|12585.9|12583.9|4
1654746180000|2022-06-09 03:43:00|12586|12584|12586.1|12584.1|12586.3|12584.3|12585.9|12583.9|0
1654746190000|2022-06-09 03:43:10|12586|12584|12586|12584|12586.3|12584.3|12586|12584|0
1654746200000|2022-06-09 03:43:20|12586.1|12584.1|12586.4|12584.4|12586.4|12584.4|12586.1|12584.1|0
1654746210000|2022-06-09 03:43:30|12586.3|12584.3|12585.4|12583.4|12586.3|12584.3|12585.4|12583.4|12
1654746220000|2022-06-09 03:43:40|12585.5|12583.5|12585.6|12583.6|12585.6|12583.6|12585.5|12583.5|0
1654746230000|2022-06-09 03:43:50|12585.5|12583.5|12587|12585|12587|12585|12585.5|12583.5|8
1654746240000|2022-06-09 03:44:00|12586.9|12584.9|12587.5|12585.5|12588.1|12586.1|12586.6|12584.6|6
1654746250000|2022-06-09 03:44:10|12587.9|12585.9|12588.3|12586.3|12588.6|12586.6|12587.6|12585.6|4
1654746260000|2022-06-09 03:44:20|12588.4|12586.4|12589.8|12587.8|12589.8|12587.8|12588.4|12586.4|5
1654746270000|2022-06-09 03:44:30|12589.9|12587.9|12590.3|12588.3|12590.3|12588.3|12589.6|12587.6|4
1654746280000|2022-06-09 03:44:40|12590.4|12588.4|12590.3|12588.3|12590.9|12588.9|12589.9|12587.9|10
1654746290000|2022-06-09 03:44:50|12590.1|12588.1|12590.1|12588.1|12590.4|12588.4|12590|12588|3
1654746300000|2022-06-09 03:45:00|12590.3|12588.3|12590.4|12588.4|12590.5|12588.5|12590.1|12588.1|5
1654746310000|2022-06-09 03:45:10|12590.3|12588.3|12590.6|12588.6|12590.9|12588.9|12590.3|12588.3|5
1654746320000|2022-06-09 03:45:20|12590.8|12588.8|12590.4|12588.4|12590.9|12588.9|12590.4|12588.4|3
1654746330000|2022-06-09 03:45:30|12590.5|12588.5|12591.1|12589.1|12591.1|12589.1|12590.4|12588.4|2
1654746340000|2022-06-09 03:45:40|12591|12589|12590.9|12588.9|12591|12589|12590.8|12588.8|1
1654746350000|2022-06-09 03:45:50|12590.8|12588.8|12590.9|12588.9|12590.9|12588.9|12590.6|12588.6|6
1654746360000|2022-06-09 03:46:00|12590.8|12588.8|12590.1|12588.1|12591|12589|12589.8|12587.8|12
1654746370000|2022-06-09 03:46:10|12590.3|12588.3|12590.1|12588.1|12590.3|12588.3|12589.6|12587.6|0
1654746380000|2022-06-09 03:46:20|12590.6|12588.6|12589.5|12587.5|12590.8|12588.8|12589.5|12587.5|22
1654746390000|2022-06-09 03:46:30|12589.6|12587.6|12588.6|12586.6|12589.6|12587.6|12588.6|12586.6|3
1654746400000|2022-06-09 03:46:40|12588.5|12586.5|12588.4|12586.4|12588.5|12586.5|12587.9|12585.9|5
1654746410000|2022-06-09 03:46:50|12588.5|12586.5|12588.5|12586.5|12588.8|12586.8|12588.5|12586.5|5
1654746420000|2022-06-09 03:47:00|12588.6|12586.6|12588.1|12586.1|12589.1|12587.1|12588.1|12586.1|6
1654746430000|2022-06-09 03:47:10|12588.3|12586.3|12588.5|12586.5|12589.3|12587.3|12588.3|12586.3|0
1654746440000|2022-06-09 03:47:20|12588.4|12586.4|12588.6|12586.6|12588.8|12586.8|12588.4|12586.4|2
1654746450000|2022-06-09 03:47:30|12588.8|12586.8|12589|12587|12589.4|12587.4|12588.8|12586.8|1
1654746460000|2022-06-09 03:47:40|12589.1|12587.1|12590|12588|12590|12588|12589.1|12587.1|4
1654746470000|2022-06-09 03:47:50|12590.1|12588.1|12590.6|12588.6|12591|12589|12590.1|12588.1|4
1654746480000|2022-06-09 03:48:00|12590.8|12588.8|12591.4|12589.4|12591.5|12589.5|12590.5|12588.5|11
1654746490000|2022-06-09 03:48:10|12591.5|12589.5|12591.9|12589.9|12592|12590|12591.5|12589.5|1
1654746500000|2022-06-09 03:48:20|12591.8|12589.8|12591.8|12589.8|12592|12590|12591.5|12589.5|4
1654746510000|2022-06-09 03:48:30|12592.1|12590.1|12593.3|12591.3|12593.3|12591.3|12592.1|12590.1|10
1654746520000|2022-06-09 03:48:40|12593.4|12591.4|12593.4|12591.4|12593.6|12591.6|12593.4|12591.4|4
1654746530000|2022-06-09 03:48:50|12593.5|12591.5|12593.6|12591.6|12593.9|12591.9|12593.4|12591.4|17
1654746540000|2022-06-09 03:49:00|12593.5|12591.5|12595.1|12593.1|12596.1|12594.1|12593.4|12591.4|40
1654746550000|2022-06-09 03:49:10|12595|12593|12594.9|12592.9|12595.6|12593.6|12594.9|12592.9|11
1654746560000|2022-06-09 03:49:20|12595.3|12593.3|12596.1|12594.1|12596.3|12594.3|12595.1|12593.1|9
1654746570000|2022-06-09 03:49:30|12596.4|12594.4|12597.1|12595.1|12597.4|12595.4|12596.3|12594.3|30
1654746580000|2022-06-09 03:49:40|12597.3|12595.3|12596.5|12594.5|12597.4|12595.4|12596.5|12594.5|13
1654746590000|2022-06-09 03:49:50|12596.4|12594.4|12596.6|12594.6|12597.1|12595.1|12596.3|12594.3|20
1654746600000|2022-06-09 03:50:00|12596.5|12594.5|12598.4|12596.4|12598.5|12596.5|12596.5|12594.5|20
1654746610000|2022-06-09 03:50:10|12599.3|12597.3|12600.9|12598.9|12602|12600|12599.3|12597.3|99
1654746620000|2022-06-09 03:50:20|12601|12599|12600.1|12598.1|12601.6|12599.6|12600.1|12598.1|21
1654746630000|2022-06-09 03:50:30|12600.4|12598.4|12599|12597|12600.5|12598.5|12598.9|12596.9|12
1654746640000|2022-06-09 03:50:40|12599.1|12597.1|12600.5|12598.5|12600.6|12598.6|12599.1|12597.1|10
1654746650000|2022-06-09 03:50:50|12600.4|12598.4|12599.6|12597.6|12600.4|12598.4|12599.5|12597.5|17
1654746660000|2022-06-09 03:51:00|12599.9|12597.9|12600.6|12598.6|12600.8|12598.8|12599.8|12597.8|22
1654746670000|2022-06-09 03:51:10|12600.8|12598.8|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|8
1654746680000|2022-06-09 03:51:20|12600.5|12598.5|12600.8|12598.8|12600.9|12598.9|12600.4|12598.4|6
1654746690000|2022-06-09 03:51:30|12600.6|12598.6|12603.5|12601.5|12603.9|12601.9|12600.5|12598.5|58
1654746700000|2022-06-09 03:51:40|12602.8|12600.8|12601.8|12599.8|12603|12601|12601.3|12599.3|24
1654746710000|2022-06-09 03:51:50|12601.6|12599.6|12601.3|12599.3|12601.8|12599.8|12601|12599|14
1654746720000|2022-06-09 03:52:00|12601.4|12599.4|12601.3|12599.3|12602.1|12600.1|12600.9|12598.9|10
1654746730000|2022-06-09 03:52:10|12601.4|12599.4|12599|12597|12601.8|12599.8|12599|12597|23
1654746740000|2022-06-09 03:52:20|12599.4|12597.4|12599.9|12597.9|12599.9|12597.9|12599.4|12597.4|5
1654746750000|2022-06-09 03:52:30|12599.6|12597.6|12600.1|12598.1|12600.4|12598.4|12599.5|12597.5|4
1654746760000|2022-06-09 03:52:40|12599.8|12597.8|12599.8|12597.8|12599.9|12597.9|12599.5|12597.5|0
1654746770000|2022-06-09 03:52:50|12599.9|12597.9|12599.4|12597.4|12599.9|12597.9|12599.4|12597.4|7
1654746780000|2022-06-09 03:53:00|12599.3|12597.3|12598.5|12596.5|12599.3|12597.3|12597.8|12595.8|24
1654746790000|2022-06-09 03:53:10|12598.6|12596.6|12598.8|12596.8|12599.4|12597.4|12598.6|12596.6|5
1654746800000|2022-06-09 03:53:20|12599|12597|12598.3|12596.3|12599.3|12597.3|12598|12596|35
1654746810000|2022-06-09 03:53:30|12598.1|12596.1|12598.1|12596.1|12598.5|12596.5|12597.9|12595.9|2
1654746820000|2022-06-09 03:53:40|12598|12596|12598|12596|12598.1|12596.1|12597.9|12595.9|8
1654746830000|2022-06-09 03:53:50|12597.6|12595.6|12597.5|12595.5|12598.1|12596.1|12597.4|12595.4|6
1654746840000|2022-06-09 03:54:00|12597.6|12595.6|12598|12596|12599.1|12597.1|12597.6|12595.6|17
1654746850000|2022-06-09 03:54:10|12598.1|12596.1|12597.4|12595.4|12598.1|12596.1|12597.4|12595.4|1
1654746860000|2022-06-09 03:54:20|12597.5|12595.5|12597.5|12595.5|12597.8|12595.8|12597.4|12595.4|2
1654746870000|2022-06-09 03:54:30|12597.6|12595.6|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|3
1654746880000|2022-06-09 03:54:40|12598.1|12596.1|12598.5|12596.5|12598.6|12596.6|12598.1|12596.1|0
1654746890000|2022-06-09 03:54:50|12598.3|12596.3|12598.5|12596.5|12598.5|12596.5|12597.9|12595.9|3
1654746900000|2022-06-09 03:55:00|12598.3|12596.3|12599.3|12597.3|12599.3|12597.3|12597.8|12595.8|7
1654746910000|2022-06-09 03:55:10|12599.4|12597.4|12598.6|12596.6|12599.9|12597.9|12598.6|12596.6|5
1654746920000|2022-06-09 03:55:20|12598.8|12596.8|12599|12597|12599.3|12597.3|12598.8|12596.8|5
1654746930000|2022-06-09 03:55:30|12599.1|12597.1|12599.8|12597.8|12599.8|12597.8|12599|12597|4
1654746940000|2022-06-09 03:55:40|12599.6|12597.6|12599.5|12597.5|12599.8|12597.8|12599|12597|0
1654746950000|2022-06-09 03:55:50|12599.6|12597.6|12599.9|12597.9|12600|12598|12598.9|12596.9|4
1654746960000|2022-06-09 03:56:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|12
1654746970000|2022-06-09 03:56:10|12599.5|12597.5|12599.4|12597.4|12600.3|12598.3|12599.4|12597.4|2
1654746980000|2022-06-09 03:56:20|12599.3|12597.3|12599.1|12597.1|12599.5|12597.5|12598.8|12596.8|1
1654746990000|2022-06-09 03:56:30|12599|12597|12599.5|12597.5|12599.5|12597.5|12598.9|12596.9|2
1654747000000|2022-06-09 03:56:40|12599.8|12597.8|12598.9|12596.9|12599.9|12597.9|12598.8|12596.8|4
1654747010000|2022-06-09 03:56:50|12598.8|12596.8|12598.5|12596.5|12598.9|12596.9|12598.5|12596.5|1
1654747020000|2022-06-09 03:57:00|12598.8|12596.8|12599|12597|12599|12597|12598.6|12596.6|1
1654747030000|2022-06-09 03:57:10|12598.9|12596.9|12599.3|12597.3|12599.3|12597.3|12598.9|12596.9|0
1654747040000|2022-06-09 03:57:20|12599.4|12597.4|12599.3|12597.3|12599.4|12597.4|12598.9|12596.9|0
1654747050000|2022-06-09 03:57:30|12599.4|12597.4|12599.5|12597.5|12599.6|12597.6|12599.4|12597.4|5
1654747060000|2022-06-09 03:57:40|12599.6|12597.6|12599.5|12597.5|12599.6|12597.6|12599|12597|4
1654747070000|2022-06-09 03:57:50|12599.6|12597.6|12599.8|12597.8|12600|12598|12599.1|12597.1|3
1654747080000|2022-06-09 03:58:00|12599.6|12597.6|12598.6|12596.6|12599.6|12597.6|12598.5|12596.5|1
1654747090000|2022-06-09 03:58:10|12598.5|12596.5|12598.3|12596.3|12598.5|12596.5|12597.9|12595.9|15
1654747100000|2022-06-09 03:58:20|12598|12596|12597.8|12595.8|12598.4|12596.4|12597.8|12595.8|1
1654747110000|2022-06-09 03:58:30|12597.6|12595.6|12597.3|12595.3|12597.6|12595.6|12596.6|12594.6|5
1654747120000|2022-06-09 03:58:40|12597.4|12595.4|12597.5|12595.5|12597.8|12595.8|12597.3|12595.3|3
1654747130000|2022-06-09 03:58:50|12597.6|12595.6|12597.8|12595.8|12598|12596|12597.6|12595.6|3
1654747140000|2022-06-09 03:59:00|12597.6|12595.6|12598.4|12596.4|12598.6|12596.6|12597.6|12595.6|4
1654747150000|2022-06-09 03:59:10|12598|12596|12598.5|12596.5|12598.8|12596.8|12597.9|12595.9|1
1654747160000|2022-06-09 03:59:20|12598.3|12596.3|12598|12596|12598.6|12596.6|12597.6|12595.6|2
1654747170000|2022-06-09 03:59:30|12597.9|12595.9|12598.5|12596.5|12598.5|12596.5|12597.9|12595.9|4
1654747180000|2022-06-09 03:59:40|12598.4|12596.4|12598.5|12596.5|12598.5|12596.5|12597.6|12595.6|2
1654747190000|2022-06-09 03:59:50|12598.4|12596.4|12598.8|12596.8|12598.9|12596.9|12598|12596|4
1654747200000|2022-06-09 04:00:00|12598.9|12596.9|12599.9|12597.9|12600|12598|12598.6|12596.6|12
1654747210000|2022-06-09 04:00:10|12599.8|12597.8|12596.4|12594.4|12599.8|12597.8|12596.1|12594.1|59
1654747220000|2022-06-09 04:00:20|12596.6|12594.6|12596.6|12594.6|12596.6|12594.6|12595.8|12593.8|7
1654747230000|2022-06-09 04:00:30|12596.5|12594.5|12596.5|12594.5|12596.9|12594.9|12596.3|12594.3|1
1654747240000|2022-06-09 04:00:40|12596.6|12594.6|12595.9|12593.9|12596.6|12594.6|12595.4|12593.4|15
1654747250000|2022-06-09 04:00:50|12595.8|12593.8|12596.5|12594.5|12596.5|12594.5|12595.5|12593.5|4
1654747260000|2022-06-09 04:01:00|12596.3|12594.3|12596.5|12594.5|12596.5|12594.5|12596.1|12594.1|3
1654747270000|2022-06-09 04:01:10|12596.4|12594.4|12596.3|12594.3|12596.4|12594.4|12595.9|12593.9|0
1654747280000|2022-06-09 04:01:20|12596.4|12594.4|12596.1|12594.1|12596.8|12594.8|12596.1|12594.1|5
1654747290000|2022-06-09 04:01:30|12596.3|12594.3|12596.3|12594.3|12596.5|12594.5|12596.1|12594.1|1
1654747300000|2022-06-09 04:01:40|12596.4|12594.4|12596.5|12594.5|12596.6|12594.6|12596.4|12594.4|3
1654747310000|2022-06-09 04:01:50|12596.4|12594.4|12596.5|12594.5|12596.5|12594.5|12596.3|12594.3|2
1654747320000|2022-06-09 04:02:00|12596.6|12594.6|12596.9|12594.9|12596.9|12594.9|12596.3|12594.3|5
1654747330000|2022-06-09 04:02:10|12596.8|12594.8|12596.4|12594.4|12596.9|12594.9|12596.4|12594.4|1
1654747340000|2022-06-09 04:02:20|12596.8|12594.8|12596.5|12594.5|12596.8|12594.8|12596.3|12594.3|4
1654747350000|2022-06-09 04:02:30|12596.4|12594.4|12596.3|12594.3|12596.5|12594.5|12596.1|12594.1|1
1654747360000|2022-06-09 04:02:40|12596.4|12594.4|12596.5|12594.5|12596.6|12594.6|12596.4|12594.4|1
1654747370000|2022-06-09 04:02:50|12596.6|12594.6|12598|12596|12598.1|12596.1|12596.5|12594.5|11
1654747380000|2022-06-09 04:03:00|12598.1|12596.1|12599.5|12597.5|12599.8|12597.8|12598|12596|9
1654747390000|2022-06-09 04:03:10|12599.3|12597.3|12597.5|12595.5|12599.4|12597.4|12597.5|12595.5|7
1654747400000|2022-06-09 04:03:20|12598|12596|12598|12596|12598|12596|12597.4|12595.4|1
1654747410000|2022-06-09 04:03:30|12598.3|12596.3|12598.8|12596.8|12598.8|12596.8|12598|12596|0
1654747420000|2022-06-09 04:03:40|12599|12597|12598.8|12596.8|12599|12597|12598.5|12596.5|0
1654747430000|2022-06-09 04:03:50|12598.6|12596.6|12599|12597|12599|12597|12598.6|12596.6|1
1654747440000|2022-06-09 04:04:00|12599.3|12597.3|12599.3|12597.3|12599.4|12597.4|12599|12597|0
1654747450000|2022-06-09 04:04:10|12599.4|12597.4|12598.9|12596.9|12599.8|12597.8|12598.8|12596.8|16
1654747460000|2022-06-09 04:04:20|12599|12597|12598.3|12596.3|12599.1|12597.1|12598.3|12596.3|14
1654747470000|2022-06-09 04:04:30|12598.6|12596.6|12598.8|12596.8|12598.8|12596.8|12598.5|12596.5|9
1654747480000|2022-06-09 04:04:40|12599|12597|12598.8|12596.8|12599|12597|12598.6|12596.6|3
1654747490000|2022-06-09 04:04:50|12598.9|12596.9|12598.9|12596.9|12599|12597|12598.5|12596.5|2
1654747500000|2022-06-09 04:05:00|12598.8|12596.8|12598.3|12596.3|12598.9|12596.9|12598.3|12596.3|8
1654747510000|2022-06-09 04:05:10|12598.5|12596.5|12598.8|12596.8|12598.8|12596.8|12598.4|12596.4|4
1654747520000|2022-06-09 04:05:20|12598.9|12596.9|12598.6|12596.6|12599|12597|12598.5|12596.5|3
1654747530000|2022-06-09 04:05:30|12598.8|12596.8|12598.8|12596.8|12599.3|12597.3|12598.8|12596.8|0
1654747540000|2022-06-09 04:05:40|12598.9|12596.9|12599.8|12597.8|12599.8|12597.8|12598.9|12596.9|0
1654747550000|2022-06-09 04:05:50|12599.6|12597.6|12599|12597|12599.6|12597.6|12598.9|12596.9|3
1654747560000|2022-06-09 04:06:00|12599.1|12597.1|12599.3|12597.3|12599.3|12597.3|12599|12597|1
1654747570000|2022-06-09 04:06:10|12599.1|12597.1|12597.9|12595.9|12599.3|12597.3|12597.9|12595.9|8
1654747580000|2022-06-09 04:06:20|12598.1|12596.1|12597.8|12595.8|12598.4|12596.4|12597.8|12595.8|2
1654747590000|2022-06-09 04:06:30|12597.9|12595.9|12597.5|12595.5|12598|12596|12597.3|12595.3|4
1654747600000|2022-06-09 04:06:40|12597.4|12595.4|12597.5|12595.5|12597.6|12595.6|12597.3|12595.3|0
1654747610000|2022-06-09 04:06:50|12597.4|12595.4|12597.4|12595.4|12597.5|12595.5|12597.4|12595.4|0
1654747620000|2022-06-09 04:07:00|12597.5|12595.5|12596.5|12594.5|12597.5|12595.5|12596.5|12594.5|1
1654747630000|2022-06-09 04:07:10|12596.4|12594.4|12597.4|12595.4|12597.4|12595.4|12596.3|12594.3|11
1654747640000|2022-06-09 04:07:20|12597.6|12595.6|12597|12595|12598|12596|12597|12595|5
1654747650000|2022-06-09 04:07:30|12596.3|12594.3|12596.8|12594.8|12597|12595|12596.3|12594.3|5
1654747660000|2022-06-09 04:07:40|12596.9|12594.9|12596.6|12594.6|12596.9|12594.9|12596.4|12594.4|1
1654747670000|2022-06-09 04:07:50|12596.5|12594.5|12596.4|12594.4|12596.9|12594.9|12596.4|12594.4|4
1654747680000|2022-06-09 04:08:00|12596.5|12594.5|12596.4|12594.4|12596.8|12594.8|12596|12594|4
1654747690000|2022-06-09 04:08:10|12595.8|12593.8|12595.9|12593.9|12596.1|12594.1|12595.5|12593.5|11
1654747700000|2022-06-09 04:08:20|12596.1|12594.1|12596.5|12594.5|12596.8|12594.8|12596.1|12594.1|5
1654747710000|2022-06-09 04:08:30|12596.6|12594.6|12596.1|12594.1|12597.3|12595.3|12596.1|12594.1|3
1654747720000|2022-06-09 04:08:40|12596|12594|12595.3|12593.3|12596|12594|12595.3|12593.3|1
1654747730000|2022-06-09 04:08:50|12595.4|12593.4|12596.5|12594.5|12596.5|12594.5|12595.3|12593.3|20
1654747740000|2022-06-09 04:09:00|12596.6|12594.6|12595.8|12593.8|12596.6|12594.6|12595.8|12593.8|2
1654747750000|2022-06-09 04:09:10|12595.6|12593.6|12595.6|12593.6|12595.6|12593.6|12595.6|12593.6|0
1654747760000|2022-06-09 04:09:20|12595.8|12593.8|12596|12594|12596.1|12594.1|12595.8|12593.8|2
1654747770000|2022-06-09 04:09:30|12595.9|12593.9|12596.3|12594.3|12596.4|12594.4|12595.8|12593.8|1
1654747780000|2022-06-09 04:09:40|12596.4|12594.4|12596.3|12594.3|12596.9|12594.9|12596.3|12594.3|1
1654747790000|2022-06-09 04:09:50|12596.5|12594.5|12596.5|12594.5|12596.5|12594.5|12596.5|12594.5|0
1654747800000|2022-06-09 04:10:00|12596.3|12594.3|12597.5|12595.5|12597.6|12595.6|12596.3|12594.3|4
1654747810000|2022-06-09 04:10:10|12597.6|12595.6|12596.5|12594.5|12597.6|12595.6|12596.4|12594.4|4
1654747820000|2022-06-09 04:10:20|12596.6|12594.6|12596.8|12594.8|12597.4|12595.4|12596.4|12594.4|7
1654747830000|2022-06-09 04:10:30|12596.6|12594.6|12597.3|12595.3|12597.3|12595.3|12596.3|12594.3|0
1654747840000|2022-06-09 04:10:40|12597.4|12595.4|12596.5|12594.5|12597.5|12595.5|12596.5|12594.5|5
1654747850000|2022-06-09 04:10:50|12596.6|12594.6|12596.6|12594.6|12596.6|12594.6|12596|12594|8
1654747860000|2022-06-09 04:11:00|12596.8|12594.8|12596.5|12594.5|12596.8|12594.8|12596.3|12594.3|5
1654747870000|2022-06-09 04:11:10|12596.4|12594.4|12596.3|12594.3|12596.4|12594.4|12596.3|12594.3|4
1654747880000|2022-06-09 04:11:20|12596.4|12594.4|12596.3|12594.3|12596.4|12594.4|12596.3|12594.3|2
1654747890000|2022-06-09 04:11:30|12596.5|12594.5|12596.5|12594.5|12596.5|12594.5|12596.5|12594.5|2
1654747900000|2022-06-09 04:11:40|12598.3|12596.3|12596.8|12594.8|12598.3|12596.3|12596.8|12594.8|11
1654747910000|2022-06-09 04:11:50|12596.9|12594.9|12596.5|12594.5|12597.1|12595.1|12596.5|12594.5|0
1654747920000|2022-06-09 04:12:00|12596.6|12594.6|12597|12595|12597.5|12595.5|12596.6|12594.6|2
1654747930000|2022-06-09 04:12:10|12596.9|12594.9|12597|12595|12597|12595|12596.8|12594.8|0
1654747940000|2022-06-09 04:12:20|12596.9|12594.9|12597.3|12595.3|12597.3|12595.3|12596.5|12594.5|3
1654747950000|2022-06-09 04:12:30|12597.4|12595.4|12597.3|12595.3|12597.5|12595.5|12596.6|12594.6|10
1654747960000|2022-06-09 04:12:40|12597.4|12595.4|12597|12595|12597.5|12595.5|12596.9|12594.9|0
1654747970000|2022-06-09 04:12:50|12597.3|12595.3|12596.8|12594.8|12597.3|12595.3|12596.6|12594.6|4
1654747980000|2022-06-09 04:13:00|12596.9|12594.9|12597.5|12595.5|12598|12596|12596.9|12594.9|6
1654747990000|2022-06-09 04:13:10|12597.6|12595.6|12598.3|12596.3|12598.3|12596.3|12597.6|12595.6|1
1654748000000|2022-06-09 04:13:20|12598.4|12596.4|12599|12597|12599|12597|12598.4|12596.4|6
1654748010000|2022-06-09 04:13:30|12598.9|12596.9|12598.8|12596.8|12599|12597|12598.4|12596.4|2
1654748020000|2022-06-09 04:13:40|12598.4|12596.4|12598.6|12596.6|12599|12597|12598.4|12596.4|3
1654748030000|2022-06-09 04:13:50|12598.8|12596.8|12599|12597|12599.6|12597.6|12598.8|12596.8|5
1654748040000|2022-06-09 04:14:00|12599.1|12597.1|12599.9|12597.9|12599.9|12597.9|12599|12597|17
1654748050000|2022-06-09 04:14:10|12599.8|12597.8|12599.9|12597.9|12600.1|12598.1|12599.6|12597.6|5
1654748060000|2022-06-09 04:14:20|12600.1|12598.1|12599.5|12597.5|12600.1|12598.1|12599.5|12597.5|2
1654748070000|2022-06-09 04:14:30|12599.4|12597.4|12598.5|12596.5|12599.5|12597.5|12598.1|12596.1|4
1654748080000|2022-06-09 04:14:40|12598.9|12596.9|12598.1|12596.1|12599.3|12597.3|12598.1|12596.1|2
1654748090000|2022-06-09 04:14:50|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.1|12596.1|0
1654748100000|2022-06-09 04:15:00|12598.4|12596.4|12599.6|12597.6|12599.6|12597.6|12598.3|12596.3|1
1654748110000|2022-06-09 04:15:10|12599.5|12597.5|12598.5|12596.5|12599.5|12597.5|12598.5|12596.5|0
1654748120000|2022-06-09 04:15:20|12598.9|12596.9|12598.8|12596.8|12599|12597|12598.8|12596.8|2
1654748130000|2022-06-09 04:15:30|12598.6|12596.6|12598.9|12596.9|12598.9|12596.9|12598.4|12596.4|0
1654748140000|2022-06-09 04:15:40|12598.8|12596.8|12598.6|12596.6|12598.9|12596.9|12598.6|12596.6|0
1654748150000|2022-06-09 04:15:50|12598.5|12596.5|12598|12596|12598.5|12596.5|12598|12596|7
1654748160000|2022-06-09 04:16:00|12597.6|12595.6|12597.6|12595.6|12597.6|12595.6|12597.6|12595.6|3
1654748170000|2022-06-09 04:16:10|12597.5|12595.5|12597.9|12595.9|12597.9|12595.9|12597.4|12595.4|0
1654748180000|2022-06-09 04:16:20|12598.1|12596.1|12597.8|12595.8|12598.1|12596.1|12597.8|12595.8|1
1654748190000|2022-06-09 04:16:30|12598|12596|12597.9|12595.9|12598.1|12596.1|12597.6|12595.6|0
1654748200000|2022-06-09 04:16:40|12598|12596|12597.8|12595.8|12598|12596|12597.6|12595.6|0
1654748210000|2022-06-09 04:16:50|12597.4|12595.4|12597.9|12595.9|12597.9|12595.9|12597.3|12595.3|4
1654748220000|2022-06-09 04:17:00|12597.8|12595.8|12598.4|12596.4|12598.5|12596.5|12597.8|12595.8|1
1654748240000|2022-06-09 04:17:20|12598.5|12596.5|12598.4|12596.4|12598.5|12596.5|12598.4|12596.4|0
1654748250000|2022-06-09 04:17:30|12598.5|12596.5|12598.5|12596.5|12598.5|12596.5|12598.4|12596.4|0
1654748260000|2022-06-09 04:17:40|12598.4|12596.4|12597.9|12595.9|12598.5|12596.5|12597.8|12595.8|2
1654748270000|2022-06-09 04:17:50|12597.8|12595.8|12598.1|12596.1|12598.1|12596.1|12597.8|12595.8|0
1654748280000|2022-06-09 04:18:00|12598.8|12596.8|12598.4|12596.4|12598.8|12596.8|12598.4|12596.4|4
1654748290000|2022-06-09 04:18:10|12597.9|12595.9|12597.8|12595.8|12598.5|12596.5|12597.8|12595.8|2
1654748300000|2022-06-09 04:18:20|12597.6|12595.6|12597.5|12595.5|12597.6|12595.6|12597.3|12595.3|0
1654748310000|2022-06-09 04:18:30|12597.4|12595.4|12597.1|12595.1|12597.4|12595.4|12596.3|12594.3|7
1654748320000|2022-06-09 04:18:40|12596.4|12594.4|12597|12595|12597.3|12595.3|12596.4|12594.4|9
1654748330000|2022-06-09 04:18:50|12597.1|12595.1|12597|12595|12597.3|12595.3|12596.8|12594.8|0
1654748340000|2022-06-09 04:19:00|12597.1|12595.1|12596.8|12594.8|12597.3|12595.3|12596.8|12594.8|4
1654748350000|2022-06-09 04:19:10|12596.9|12594.9|12597|12595|12597.1|12595.1|12596.8|12594.8|0
1654748360000|2022-06-09 04:19:20|12596.5|12594.5|12597|12595|12597|12595|12596.3|12594.3|3
1654748370000|2022-06-09 04:19:30|12596.9|12594.9|12596.9|12594.9|12597.3|12595.3|12596.8|12594.8|2
1654748380000|2022-06-09 04:19:40|12596.8|12594.8|12596.9|12594.9|12596.9|12594.9|12596.3|12594.3|0
1654748390000|2022-06-09 04:19:50|12596.8|12594.8|12597.3|12595.3|12597.5|12595.5|12596.8|12594.8|6
1654748400000|2022-06-09 04:20:00|12597.4|12595.4|12599.3|12597.3|12599.4|12597.4|12597.3|12595.3|5
1654748410000|2022-06-09 04:20:10|12599.1|12597.1|12598.4|12596.4|12599.3|12597.3|12598.3|12596.3|0
1654748420000|2022-06-09 04:20:20|12598.3|12596.3|12597.8|12595.8|12598.3|12596.3|12597.5|12595.5|1
1654748430000|2022-06-09 04:20:30|12597.6|12595.6|12596.8|12594.8|12597.6|12595.6|12596.8|12594.8|0
1654748440000|2022-06-09 04:20:40|12596.9|12594.9|12596.9|12594.9|12597.1|12595.1|12596.9|12594.9|0
1654748450000|2022-06-09 04:20:50|12597|12595|12596.4|12594.4|12597|12595|12596.4|12594.4|3
1654748460000|2022-06-09 04:21:00|12597|12595|12596.5|12594.5|12597.3|12595.3|12596.4|12594.4|4
1654748470000|2022-06-09 04:21:10|12596.4|12594.4|12596.5|12594.5|12596.5|12594.5|12596.4|12594.4|0
1654748480000|2022-06-09 04:21:20|12596.6|12594.6|12596.3|12594.3|12596.9|12594.9|12596.1|12594.1|1
1654748490000|2022-06-09 04:21:30|12596.4|12594.4|12596.8|12594.8|12596.8|12594.8|12596.3|12594.3|0
1654748500000|2022-06-09 04:21:40|12597|12595|12597.1|12595.1|12597.9|12595.9|12597|12595|8
1654748510000|2022-06-09 04:21:50|12598|12596|12598|12596|12598.1|12596.1|12597.6|12595.6|2
1654748520000|2022-06-09 04:22:00|12597.9|12595.9|12598|12596|12598|12596|12597.9|12595.9|0
1654748540000|2022-06-09 04:22:20|12598.3|12596.3|12599.1|12597.1|12599.1|12597.1|12598|12596|4
1654748550000|2022-06-09 04:22:30|12599.3|12597.3|12598.9|12596.9|12599.3|12597.3|12598.5|12596.5|2
1654748560000|2022-06-09 04:22:40|12598.8|12596.8|12598.3|12596.3|12598.9|12596.9|12598|12596|7
1654748570000|2022-06-09 04:22:50|12598.1|12596.1|12598.4|12596.4|12598.4|12596.4|12598.1|12596.1|0
1654748580000|2022-06-09 04:23:00|12598.6|12596.6|12598.6|12596.6|12598.6|12596.6|12598.6|12596.6|1
1654748590000|2022-06-09 04:23:10|12598.8|12596.8|12598.9|12596.9|12599.1|12597.1|12598.6|12596.6|2
1654748600000|2022-06-09 04:23:20|12599|12597|12599|12597|12599.1|12597.1|12598.9|12596.9|0
1654748610000|2022-06-09 04:23:30|12598.9|12596.9|12599.4|12597.4|12599.6|12597.6|12598.9|12596.9|8
1654748620000|2022-06-09 04:23:40|12599.5|12597.5|12599.4|12597.4|12599.6|12597.6|12599.4|12597.4|1
1654748630000|2022-06-09 04:23:50|12599.6|12597.6|12598.8|12596.8|12599.6|12597.6|12598.6|12596.6|15
1654748640000|2022-06-09 04:24:00|12598.9|12596.9|12599.5|12597.5|12599.6|12597.6|12598.8|12596.8|1
1654748650000|2022-06-09 04:24:10|12599.1|12597.1|12599|12597|12599.3|12597.3|12599|12597|3
1654748660000|2022-06-09 04:24:20|12598.9|12596.9|12598.5|12596.5|12598.9|12596.9|12598.5|12596.5|14
1654748670000|2022-06-09 04:24:30|12598.3|12596.3|12598.4|12596.4|12598.4|12596.4|12598|12596|1
1654748680000|2022-06-09 04:24:40|12598.6|12596.6|12598|12596|12598.6|12596.6|12598|12596|19
1654748690000|2022-06-09 04:24:50|12597.9|12595.9|12597.5|12595.5|12598|12596|12597.5|12595.5|5
1654748700000|2022-06-09 04:25:00|12597.4|12595.4|12598.4|12596.4|12598.4|12596.4|12597.4|12595.4|22
1654748710000|2022-06-09 04:25:10|12598.6|12596.6|12599|12597|12599.1|12597.1|12598.6|12596.6|7
1654748720000|2022-06-09 04:25:20|12599.1|12597.1|12599.4|12597.4|12599.9|12597.9|12598.8|12596.8|6
1654748730000|2022-06-09 04:25:30|12599.3|12597.3|12599.3|12597.3|12599.5|12597.5|12599|12597|16
1654748740000|2022-06-09 04:25:40|12599.1|12597.1|12598.8|12596.8|12599.1|12597.1|12598.3|12596.3|8
1654748750000|2022-06-09 04:25:50|12598.9|12596.9|12599.6|12597.6|12599.6|12597.6|12598.9|12596.9|8
1654748760000|2022-06-09 04:26:00|12599.5|12597.5|12599.3|12597.3|12599.6|12597.6|12599.1|12597.1|14
1654748770000|2022-06-09 04:26:10|12599.1|12597.1|12599.5|12597.5|12599.5|12597.5|12598.8|12596.8|13
1654748780000|2022-06-09 04:26:20|12599.6|12597.6|12601|12599|12601.3|12599.3|12599.6|12597.6|17
1654748790000|2022-06-09 04:26:30|12601.3|12599.3|12600.8|12598.8|12601.5|12599.5|12600.8|12598.8|11
1654748800000|2022-06-09 04:26:40|12600.9|12598.9|12600.9|12598.9|12601.3|12599.3|12600.6|12598.6|2
1654748810000|2022-06-09 04:26:50|12601|12599|12601|12599|12601.1|12599.1|12600.9|12598.9|3
1654748820000|2022-06-09 04:27:00|12601.1|12599.1|12600.8|12598.8|12601.4|12599.4|12600.8|12598.8|5
1654748830000|2022-06-09 04:27:10|12600|12598|12599.9|12597.9|12600|12598|12599.8|12597.8|5
1654748840000|2022-06-09 04:27:20|12599.8|12597.8|12599.4|12597.4|12599.8|12597.8|12599.4|12597.4|1
1654748850000|2022-06-09 04:27:30|12599.3|12597.3|12599.9|12597.9|12600|12598|12599.3|12597.3|1
1654748860000|2022-06-09 04:27:40|12600|12598|12600|12598|12600.3|12598.3|12599.8|12597.8|1
1654748870000|2022-06-09 04:27:50|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|0
1654748880000|2022-06-09 04:28:00|12599.6|12597.6|12599.8|12597.8|12600.1|12598.1|12599.6|12597.6|0
1654748890000|2022-06-09 04:28:10|12599.6|12597.6|12599.5|12597.5|12600.3|12598.3|12599.4|12597.4|3
1654748900000|2022-06-09 04:28:20|12599.3|12597.3|12599.4|12597.4|12599.5|12597.5|12599.3|12597.3|2
1654748910000|2022-06-09 04:28:30|12599.5|12597.5|12599.5|12597.5|12600.3|12598.3|12599.4|12597.4|2
1654748930000|2022-06-09 04:28:50|12599.3|12597.3|12599.5|12597.5|12599.5|12597.5|12599.3|12597.3|1
1654748940000|2022-06-09 04:29:00|12599.1|12597.1|12599.1|12597.1|12599.1|12597.1|12599.1|12597.1|1
1654748960000|2022-06-09 04:29:20|12599.4|12597.4|12599.3|12597.3|12599.4|12597.4|12599.1|12597.1|0
1654748970000|2022-06-09 04:29:30|12599.1|12597.1|12598.5|12596.5|12599.1|12597.1|12598.3|12596.3|9
1654748980000|2022-06-09 04:29:40|12598.6|12596.6|12598.4|12596.4|12598.8|12596.8|12598.4|12596.4|1
1654748990000|2022-06-09 04:29:50|12598.5|12596.5|12599.3|12597.3|12599.3|12597.3|12598|12596|6
1654749000000|2022-06-09 04:30:00|12599.4|12597.4|12600.9|12598.9|12601|12599|12599.4|12597.4|5
1654749010000|2022-06-09 04:30:10|12601|12599|12600.8|12598.8|12601|12599|12600.5|12598.5|8
1654749020000|2022-06-09 04:30:20|12600|12598|12600.1|12598.1|12600.1|12598.1|12600|12598|3
1654749030000|2022-06-09 04:30:30|12600.3|12598.3|12600.6|12598.6|12601.1|12599.1|12600.1|12598.1|14
1654749040000|2022-06-09 04:30:40|12600.4|12598.4|12599.9|12597.9|12600.5|12598.5|12599.8|12597.8|8
1654749050000|2022-06-09 04:30:50|12599.8|12597.8|12599.8|12597.8|12600.4|12598.4|12599|12597|4
1654749060000|2022-06-09 04:31:00|12599.9|12597.9|12601|12599|12601.1|12599.1|12599.9|12597.9|3
1654749070000|2022-06-09 04:31:10|12601.1|12599.1|12600.8|12598.8|12601.1|12599.1|12600.5|12598.5|2
1654749080000|2022-06-09 04:31:20|12600.6|12598.6|12600.8|12598.8|12600.8|12598.8|12600.6|12598.6|0
1654749090000|2022-06-09 04:31:30|12600.9|12598.9|12601.3|12599.3|12601.3|12599.3|12600.9|12598.9|0
1654749100000|2022-06-09 04:31:40|12601.4|12599.4|12601.6|12599.6|12601.6|12599.6|12601.4|12599.4|2
1654749110000|2022-06-09 04:31:50|12601.9|12599.9|12601.6|12599.6|12601.9|12599.9|12601.5|12599.5|1
1654749120000|2022-06-09 04:32:00|12601.8|12599.8|12600.8|12598.8|12601.8|12599.8|12600.6|12598.6|3
1654749130000|2022-06-09 04:32:10|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1
1654749140000|2022-06-09 04:32:20|12600.8|12598.8|12600.8|12598.8|12600.9|12598.9|12600.8|12598.8|1
1654749150000|2022-06-09 04:32:30|12600.6|12598.6|12599.5|12597.5|12600.6|12598.6|12599.4|12597.4|1
1654749160000|2022-06-09 04:32:40|12599.4|12597.4|12599.6|12597.6|12599.6|12597.6|12599.3|12597.3|3
1654749170000|2022-06-09 04:32:50|12599.4|12597.4|12600|12598|12600|12598|12599.4|12597.4|4
1654749180000|2022-06-09 04:33:00|12599.9|12597.9|12600|12598|12600.3|12598.3|12599.6|12597.6|1
1654749190000|2022-06-09 04:33:10|12599.9|12597.9|12599.3|12597.3|12600|12598|12599.3|12597.3|2
1654749200000|2022-06-09 04:33:20|12599.4|12597.4|12600|12598|12600.5|12598.5|12599.4|12597.4|2
1654749210000|2022-06-09 04:33:30|12600.1|12598.1|12600.1|12598.1|12600.1|12598.1|12599.5|12597.5|3
1654749220000|2022-06-09 04:33:40|12600.4|12598.4|12601.3|12599.3|12601.4|12599.4|12600.4|12598.4|6
1654749230000|2022-06-09 04:33:50|12601.4|12599.4|12600.3|12598.3|12601.4|12599.4|12600.1|12598.1|7
1654749240000|2022-06-09 04:34:00|12600.5|12598.5|12600.4|12598.4|12600.8|12598.8|12600.4|12598.4|3
1654749250000|2022-06-09 04:34:10|12600.3|12598.3|12600.4|12598.4|12600.8|12598.8|12600.3|12598.3|6
1654749260000|2022-06-09 04:34:20|12600.5|12598.5|12600.1|12598.1|12600.5|12598.5|12600.1|12598.1|3
1654749270000|2022-06-09 04:34:30|12600.4|12598.4|12600.4|12598.4|12600.4|12598.4|12600.1|12598.1|1
1654749280000|2022-06-09 04:34:40|12600.3|12598.3|12600.1|12598.1|12600.3|12598.3|12600.1|12598.1|1
1654749290000|2022-06-09 04:34:50|12600.3|12598.3|12600.6|12598.6|12600.6|12598.6|12600.3|12598.3|0
1654749300000|2022-06-09 04:35:00|12600.8|12598.8|12600.3|12598.3|12601.6|12599.6|12600.3|12598.3|1
1654749310000|2022-06-09 04:35:10|12600.4|12598.4|12599.9|12597.9|12600.8|12598.8|12599.8|12597.8|7
1654749320000|2022-06-09 04:35:20|12600.1|12598.1|12600.1|12598.1|12600.6|12598.6|12599.9|12597.9|20
1654749330000|2022-06-09 04:35:30|12600|12598|12600|12598|12600.1|12598.1|12599.8|12597.8|3
1654749340000|2022-06-09 04:35:40|12599.6|12597.6|12599.8|12597.8|12600.1|12598.1|12599.6|12597.6|4
1654749350000|2022-06-09 04:35:50|12599.9|12597.9|12600|12598|12600.1|12598.1|12599.8|12597.8|3
1654749360000|2022-06-09 04:36:00|12599.9|12597.9|12599.6|12597.6|12600.1|12598.1|12599.6|12597.6|6
1654749370000|2022-06-09 04:36:10|12599.5|12597.5|12598.9|12596.9|12599.6|12597.6|12598.8|12596.8|12
1654749380000|2022-06-09 04:36:20|12598.8|12596.8|12598.1|12596.1|12598.9|12596.9|12598.1|12596.1|7
1654749390000|2022-06-09 04:36:30|12597.9|12595.9|12597.4|12595.4|12597.9|12595.9|12597.4|12595.4|12
1654749400000|2022-06-09 04:36:40|12597.1|12595.1|12596.6|12594.6|12597.1|12595.1|12595.9|12593.9|25
1654749410000|2022-06-09 04:36:50|12596.5|12594.5|12597.1|12595.1|12597.6|12595.6|12596.5|12594.5|5
1654749420000|2022-06-09 04:37:00|12596.9|12594.9|12596.5|12594.5|12596.9|12594.9|12596.1|12594.1|6
1654749430000|2022-06-09 04:37:10|12596.1|12594.1|12594.9|12592.9|12596.3|12594.3|12594.6|12592.6|22
1654749440000|2022-06-09 04:37:20|12594.8|12592.8|12595.3|12593.3|12595.5|12593.5|12594.6|12592.6|7
1654749450000|2022-06-09 04:37:30|12595.4|12593.4|12595.1|12593.1|12595.6|12593.6|12595|12593|2
1654749460000|2022-06-09 04:37:40|12595|12593|12594.9|12592.9|12595.1|12593.1|12594.6|12592.6|1
1654749470000|2022-06-09 04:37:50|12594.8|12592.8|12596.3|12594.3|12596.3|12594.3|12594.8|12592.8|8
1654749480000|2022-06-09 04:38:00|12596.1|12594.1|12596|12594|12597|12595|12596|12594|24
1654749490000|2022-06-09 04:38:10|12596.1|12594.1|12596.1|12594.1|12596.6|12594.6|12596.1|12594.1|9
1654749500000|2022-06-09 04:38:20|12596.3|12594.3|12596.3|12594.3|12596.5|12594.5|12595.9|12593.9|0
1654749510000|2022-06-09 04:38:30|12596.5|12594.5|12596.4|12594.4|12596.8|12594.8|12596|12594|3
1654749520000|2022-06-09 04:38:40|12596.5|12594.5|12596.3|12594.3|12596.8|12594.8|12595.9|12593.9|4
1654749530000|2022-06-09 04:38:50|12596.1|12594.1|12596.8|12594.8|12596.9|12594.9|12596|12594|2
1654749540000|2022-06-09 04:39:00|12596.6|12594.6|12596.6|12594.6|12597|12595|12596.5|12594.5|1
1654749550000|2022-06-09 04:39:10|12596.8|12594.8|12597|12595|12597|12595|12596.8|12594.8|1
1654749560000|2022-06-09 04:39:20|12596.9|12594.9|12597|12595|12597|12595|12596.8|12594.8|0
1654749570000|2022-06-09 04:39:30|12596.9|12594.9|12596.9|12594.9|12596.9|12594.9|12596.9|12594.9|0
1654749580000|2022-06-09 04:39:40|12596.3|12594.3|12595.9|12593.9|12596.3|12594.3|12595.9|12593.9|1
1654749590000|2022-06-09 04:39:50|12595.8|12593.8|12595.1|12593.1|12595.8|12593.8|12595.1|12593.1|3
1654749600000|2022-06-09 04:40:00|12595.5|12593.5|12596|12594|12596.1|12594.1|12595.3|12593.3|4
1654749610000|2022-06-09 04:40:10|12596.1|12594.1|12595.9|12593.9|12596.1|12594.1|12595.6|12593.6|3
1654749620000|2022-06-09 04:40:20|12595.8|12593.8|12596.3|12594.3|12596.3|12594.3|12595.8|12593.8|0
1654749630000|2022-06-09 04:40:30|12596.1|12594.1|12596.1|12594.1|12596.1|12594.1|12596.1|12594.1|0
1654749640000|2022-06-09 04:40:40|12596|12594|12595.8|12593.8|12596|12594|12595.8|12593.8|0
1654749650000|2022-06-09 04:40:50|12595.6|12593.6|12595.6|12593.6|12595.9|12593.9|12595.6|12593.6|2
1654749660000|2022-06-09 04:41:00|12595.5|12593.5|12595.5|12593.5|12595.6|12593.6|12595.5|12593.5|0
1654749670000|2022-06-09 04:41:10|12595.4|12593.4|12595|12593|12595.4|12593.4|12594.8|12592.8|7
1654749680000|2022-06-09 04:41:20|12594.3|12592.3|12593.8|12591.8|12594.3|12592.3|12593.6|12591.6|15
1654749690000|2022-06-09 04:41:30|12593.6|12591.6|12593.4|12591.4|12594.1|12592.1|12593.4|12591.4|6
1654749700000|2022-06-09 04:41:40|12593.5|12591.5|12594.4|12592.4|12594.6|12592.6|12593.5|12591.5|4
1654749710000|2022-06-09 04:41:50|12594.3|12592.3|12594.5|12592.5|12594.5|12592.5|12594.3|12592.3|0
1654749720000|2022-06-09 04:42:00|12594.4|12592.4|12594.3|12592.3|12594.5|12592.5|12594.3|12592.3|2
1654749730000|2022-06-09 04:42:10|12594.4|12592.4|12593.9|12591.9|12594.4|12592.4|12593.9|12591.9|5
1654749740000|2022-06-09 04:42:20|12594|12592|12594.6|12592.6|12594.6|12592.6|12593.8|12591.8|4
1654749750000|2022-06-09 04:42:30|12594.5|12592.5|12594.3|12592.3|12594.6|12592.6|12594.3|12592.3|4
1654749760000|2022-06-09 04:42:40|12594.4|12592.4|12594.3|12592.3|12594.4|12592.4|12594.1|12592.1|0
1654749770000|2022-06-09 04:42:50|12594.6|12592.6|12594.6|12592.6|12594.6|12592.6|12594.6|12592.6|2
1654749780000|2022-06-09 04:43:00|12594.5|12592.5|12594.8|12592.8|12594.8|12592.8|12594.5|12592.5|2
1654749790000|2022-06-09 04:43:10|12594.9|12592.9|12593.9|12591.9|12594.9|12592.9|12593.8|12591.8|4
1654749800000|2022-06-09 04:43:20|12594.1|12592.1|12594.9|12592.9|12594.9|12592.9|12593.6|12591.6|13
1654749810000|2022-06-09 04:43:30|12595|12593|12594.9|12592.9|12595|12593|12594.9|12592.9|1
1654749820000|2022-06-09 04:43:40|12594.8|12592.8|12594.6|12592.6|12594.8|12592.8|12594.6|12592.6|0
1654749830000|2022-06-09 04:43:50|12594.5|12592.5|12594.6|12592.6|12594.8|12592.8|12594.1|12592.1|4
1654749840000|2022-06-09 04:44:00|12594.9|12592.9|12595|12593|12595.1|12593.1|12594.6|12592.6|5
1654749850000|2022-06-09 04:44:10|12594.9|12592.9|12594.6|12592.6|12594.9|12592.9|12594.6|12592.6|0
1654749860000|2022-06-09 04:44:20|12594.8|12592.8|12594.8|12592.8|12594.9|12592.9|12594.6|12592.6|3
1654749870000|2022-06-09 04:44:30|12594.6|12592.6|12595.3|12593.3|12595.4|12593.4|12594.5|12592.5|8
1654749880000|2022-06-09 04:44:40|12595.1|12593.1|12595.3|12593.3|12595.3|12593.3|12595.1|12593.1|0
1654749890000|2022-06-09 04:44:50|12595.1|12593.1|12595.4|12593.4|12595.4|12593.4|12595.1|12593.1|0
1654749900000|2022-06-09 04:45:00|12595.6|12593.6|12595.4|12593.4|12595.6|12593.6|12594.9|12592.9|7
1654749910000|2022-06-09 04:45:10|12595.3|12593.3|12595.4|12593.4|12596|12594|12595.3|12593.3|13
1654749920000|2022-06-09 04:45:20|12596.1|12594.1|12595.8|12593.8|12596.1|12594.1|12595.8|12593.8|21
1654749930000|2022-06-09 04:45:30|12595.5|12593.5|12595.5|12593.5|12595.6|12593.6|12595.1|12593.1|2
1654749940000|2022-06-09 04:45:40|12595.6|12593.6|12596|12594|12596.4|12594.4|12595.6|12593.6|2
1654749950000|2022-06-09 04:45:50|12595.5|12593.5|12594.6|12592.6|12595.5|12593.5|12594.4|12592.4|15
1654749960000|2022-06-09 04:46:00|12595|12593|12595.3|12593.3|12595.6|12593.6|12594.9|12592.9|8
1654749970000|2022-06-09 04:46:10|12595.1|12593.1|12595.1|12593.1|12595.8|12593.8|12595.1|12593.1|9
1654749980000|2022-06-09 04:46:20|12595.3|12593.3|12595.3|12593.3|12595.5|12593.5|12594.3|12592.3|16
1654749990000|2022-06-09 04:46:30|12594.9|12592.9|12593.9|12591.9|12594.9|12592.9|12593.8|12591.8|12
1654750000000|2022-06-09 04:46:40|12594|12592|12592.9|12590.9|12594|12592|12592.9|12590.9|18
1654750010000|2022-06-09 04:46:50|12593.6|12591.6|12592.6|12590.6|12593.6|12591.6|12592.1|12590.1|21
1654750020000|2022-06-09 04:47:00|12592.9|12590.9|12593.1|12591.1|12593.1|12591.1|12592.4|12590.4|5
1654750030000|2022-06-09 04:47:10|12593|12591|12592.6|12590.6|12593|12591|12592.4|12590.4|5
1654750040000|2022-06-09 04:47:20|12592.8|12590.8|12592.1|12590.1|12592.9|12590.9|12592.1|12590.1|2
1654750050000|2022-06-09 04:47:30|12592|12590|12592.1|12590.1|12592.4|12590.4|12592|12590|2
1654750060000|2022-06-09 04:47:40|12592.3|12590.3|12591.9|12589.9|12592.5|12590.5|12591.9|12589.9|9
1654750070000|2022-06-09 04:47:50|12591.8|12589.8|12593.3|12591.3|12593.3|12591.3|12591.5|12589.5|7
1654750080000|2022-06-09 04:48:00|12592.8|12590.8|12592.4|12590.4|12592.9|12590.9|12592.1|12590.1|23
1654750090000|2022-06-09 04:48:10|12592.3|12590.3|12592.5|12590.5|12592.5|12590.5|12592.3|12590.3|2
1654750100000|2022-06-09 04:48:20|12592.6|12590.6|12593.6|12591.6|12593.6|12591.6|12592.6|12590.6|11
1654750110000|2022-06-09 04:48:30|12593.5|12591.5|12593.8|12591.8|12593.9|12591.9|12593.1|12591.1|2
1654750120000|2022-06-09 04:48:40|12594.1|12592.1|12593.4|12591.4|12594.3|12592.3|12593.4|12591.4|5
1654750130000|2022-06-09 04:48:50|12593.3|12591.3|12593.1|12591.1|12593.3|12591.3|12591.8|12589.8|10
1654750140000|2022-06-09 04:49:00|12593.3|12591.3|12592.5|12590.5|12593.3|12591.3|12592.3|12590.3|3
1654750150000|2022-06-09 04:49:10|12592.4|12590.4|12594.6|12592.6|12594.6|12592.6|12592.4|12590.4|35
1654750160000|2022-06-09 04:49:20|12594.5|12592.5|12593.9|12591.9|12594.6|12592.6|12593.9|12591.9|17
1654750170000|2022-06-09 04:49:30|12593.8|12591.8|12593.8|12591.8|12594|12592|12593.4|12591.4|0
1654750180000|2022-06-09 04:49:40|12593.9|12591.9|12593.9|12591.9|12593.9|12591.9|12593.8|12591.8|2
1654750190000|2022-06-09 04:49:50|12594.6|12592.6|12594.8|12592.8|12594.8|12592.8|12594.4|12592.4|4
1654750200000|2022-06-09 04:50:00|12594.6|12592.6|12594.1|12592.1|12594.8|12592.8|12594.1|12592.1|0
1654750210000|2022-06-09 04:50:10|12594|12592|12595.3|12593.3|12595.5|12593.5|12594|12592|21
1654750220000|2022-06-09 04:50:20|12595.1|12593.1|12594.3|12592.3|12595.3|12593.3|12594.3|12592.3|2
1654750230000|2022-06-09 04:50:30|12594.4|12592.4|12594.9|12592.9|12594.9|12592.9|12594.3|12592.3|3
1654750240000|2022-06-09 04:50:40|12595.1|12593.1|12595.4|12593.4|12595.6|12593.6|12595|12593|20
1654750250000|2022-06-09 04:50:50|12595.5|12593.5|12596.1|12594.1|12596.5|12594.5|12595.4|12593.4|7
1654750260000|2022-06-09 04:51:00|12596|12594|12597.3|12595.3|12597.3|12595.3|12596|12594|3
1654750270000|2022-06-09 04:51:10|12597.4|12595.4|12598.1|12596.1|12598.1|12596.1|12597.3|12595.3|10
1654750280000|2022-06-09 04:51:20|12598|12596|12598|12596|12598|12596|12597|12595|5
1654750290000|2022-06-09 04:51:30|12598.4|12596.4|12597.9|12595.9|12598.9|12596.9|12597.8|12595.8|15
1654750300000|2022-06-09 04:51:40|12597.8|12595.8|12598.4|12596.4|12598.8|12596.8|12597.5|12595.5|13
1654750310000|2022-06-09 04:51:50|12598.5|12596.5|12597.8|12595.8|12598.9|12596.9|12597.5|12595.5|32
1654750320000|2022-06-09 04:52:00|12597.6|12595.6|12597.9|12595.9|12598|12596|12597.3|12595.3|8
1654750330000|2022-06-09 04:52:10|12598|12596|12596.6|12594.6|12598|12596|12596.6|12594.6|13
1654750340000|2022-06-09 04:52:20|12596.5|12594.5|12597|12595|12597|12595|12596.5|12594.5|0
1654750350000|2022-06-09 04:52:30|12597.1|12595.1|12597|12595|12597.4|12595.4|12596.6|12594.6|3
1654750360000|2022-06-09 04:52:40|12596.9|12594.9|12596.8|12594.8|12597.1|12595.1|12596.8|12594.8|0
1654750370000|2022-06-09 04:52:50|12597|12595|12596.9|12594.9|12597|12595|12596.8|12594.8|0
1654750380000|2022-06-09 04:53:00|12597|12595|12597.3|12595.3|12597.4|12595.4|12597|12595|1
1654750390000|2022-06-09 04:53:10|12597.4|12595.4|12598|12596|12598|12596|12597.3|12595.3|6
1654750400000|2022-06-09 04:53:20|12597.8|12595.8|12597.9|12595.9|12598.3|12596.3|12597.8|12595.8|5
1654750410000|2022-06-09 04:53:30|12598|12596|12597.9|12595.9|12598.1|12596.1|12597.3|12595.3|2
1654750420000|2022-06-09 04:53:40|12597.8|12595.8|12597.8|12595.8|12598|12596|12597.8|12595.8|0
1654750430000|2022-06-09 04:53:50|12597.9|12595.9|12597.9|12595.9|12598|12596|12597.9|12595.9|1
1654750440000|2022-06-09 04:54:00|12598.5|12596.5|12598.6|12596.6|12599|12597|12598.5|12596.5|3
1654750450000|2022-06-09 04:54:10|12598.5|12596.5|12599|12597|12599|12597|12598.3|12596.3|1
1654750460000|2022-06-09 04:54:20|12599.1|12597.1|12599.1|12597.1|12599.3|12597.3|12599|12597|1
1654750470000|2022-06-09 04:54:30|12599.3|12597.3|12599|12597|12599.3|12597.3|12598.9|12596.9|0
1654750480000|2022-06-09 04:54:40|12598.9|12596.9|12598.5|12596.5|12599.1|12597.1|12598.5|12596.5|3
1654750490000|2022-06-09 04:54:50|12598.6|12596.6|12598.5|12596.5|12598.9|12596.9|12598.5|12596.5|3
1654750500000|2022-06-09 04:55:00|12598.9|12596.9|12598.8|12596.8|12599|12597|12598.8|12596.8|0
1654750510000|2022-06-09 04:55:10|12598.9|12596.9|12599|12597|12599.1|12597.1|12598.8|12596.8|0
1654750520000|2022-06-09 04:55:20|12599.1|12597.1|12599|12597|12599.1|12597.1|12598.9|12596.9|3
1654750530000|2022-06-09 04:55:30|12599.1|12597.1|12598.8|12596.8|12599.1|12597.1|12598.8|12596.8|2
1654750540000|2022-06-09 04:55:40|12598.9|12596.9|12597.5|12595.5|12598.9|12596.9|12597.5|12595.5|5
1654750550000|2022-06-09 04:55:50|12597.6|12595.6|12598.3|12596.3|12598.4|12596.4|12597.6|12595.6|1
1654750560000|2022-06-09 04:56:00|12598.4|12596.4|12598.3|12596.3|12598.4|12596.4|12598.3|12596.3|0
1654750570000|2022-06-09 04:56:10|12598.1|12596.1|12598.4|12596.4|12598.5|12596.5|12598|12596|5
1654750580000|2022-06-09 04:56:20|12598.3|12596.3|12597.8|12595.8|12598.3|12596.3|12597.8|12595.8|1
1654750590000|2022-06-09 04:56:30|12597.9|12595.9|12597.1|12595.1|12597.9|12595.9|12597.1|12595.1|5
1654750600000|2022-06-09 04:56:40|12597.3|12595.3|12597|12595|12597.4|12595.4|12596.5|12594.5|8
1654750610000|2022-06-09 04:56:50|12597.1|12595.1|12597.1|12595.1|12597.1|12595.1|12597|12595|0
1654750620000|2022-06-09 04:57:00|12597|12595|12597.4|12595.4|12597.4|12595.4|12597|12595|0
1654750630000|2022-06-09 04:57:10|12597.3|12595.3|12597.5|12595.5|12597.5|12595.5|12597.1|12595.1|0
1654750640000|2022-06-09 04:57:20|12597.8|12595.8|12597.4|12595.4|12597.8|12595.8|12597.3|12595.3|2
1654750650000|2022-06-09 04:57:30|12597.3|12595.3|12597.4|12595.4|12597.4|12595.4|12597.3|12595.3|0
1654750660000|2022-06-09 04:57:40|12597.3|12595.3|12597.4|12595.4|12597.4|12595.4|12597.3|12595.3|0
1654750670000|2022-06-09 04:57:50|12597.3|12595.3|12597|12595|12597.3|12595.3|12597|12595|1
1654750680000|2022-06-09 04:58:00|12597.1|12595.1|12597.1|12595.1|12597.1|12595.1|12597|12595|0
1654750690000|2022-06-09 04:58:10|12597|12595|12596.1|12594.1|12597.3|12595.3|12596|12594|6
1654750700000|2022-06-09 04:58:20|12596|12594|12595|12593|12596.1|12594.1|12594.6|12592.6|8
1654750710000|2022-06-09 04:58:30|12595.1|12593.1|12595|12593|12595.5|12593.5|12594.8|12592.8|5
1654750720000|2022-06-09 04:58:40|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1
1654750730000|2022-06-09 04:58:50|12594.3|12592.3|12594.8|12592.8|12594.8|12592.8|12594.3|12592.3|5
1654750740000|2022-06-09 04:59:00|12594.9|12592.9|12595.5|12593.5|12596|12594|12594.9|12592.9|4
1654750750000|2022-06-09 04:59:10|12595.4|12593.4|12595.5|12593.5|12595.6|12593.6|12595.3|12593.3|5
1654750760000|2022-06-09 04:59:20|12595.3|12593.3|12595.1|12593.1|12595.3|12593.3|12595.1|12593.1|0
1654750770000|2022-06-09 04:59:30|12595.3|12593.3|12594.8|12592.8|12595.3|12593.3|12594.5|12592.5|5
1654750780000|2022-06-09 04:59:40|12595|12593|12593.5|12591.5|12595.3|12593.3|12592.9|12590.9|16
1654750790000|2022-06-09 04:59:50|12593.4|12591.4|12594.8|12592.8|12594.8|12592.8|12593.4|12591.4|4
1654750800000|2022-06-09 05:00:00|12594.6|12592.6|12592.9|12590.9|12595.5|12593.5|12591.9|12589.9|46
1654750810000|2022-06-09 05:00:10|12593|12591|12593.5|12591.5|12593.8|12591.8|12592.3|12590.3|11
1654750820000|2022-06-09 05:00:20|12593.6|12591.6|12596|12594|12596.1|12594.1|12593.3|12591.3|7
1654750830000|2022-06-09 05:00:30|12595.9|12593.9|12596.8|12594.8|12596.9|12594.9|12595.8|12593.8|8
1654750840000|2022-06-09 05:00:40|12596.9|12594.9|12598.5|12596.5|12599.1|12597.1|12596.9|12594.9|17
1654750850000|2022-06-09 05:00:50|12598.3|12596.3|12598.5|12596.5|12599.4|12597.4|12598.1|12596.1|13
1654750860000|2022-06-09 05:01:00|12598.4|12596.4|12597.4|12595.4|12598.5|12596.5|12597|12595|6
1654750870000|2022-06-09 05:01:10|12597.3|12595.3|12595.8|12593.8|12598|12596|12595.8|12593.8|6
1654750880000|2022-06-09 05:01:20|12596.3|12594.3|12596.1|12594.1|12596.3|12594.3|12595.5|12593.5|10
1654750890000|2022-06-09 05:01:30|12596.3|12594.3|12597|12595|12597.4|12595.4|12595.9|12593.9|4
1654750900000|2022-06-09 05:01:40|12596.9|12594.9|12596.8|12594.8|12597|12595|12596.4|12594.4|7
1654750910000|2022-06-09 05:01:50|12596.9|12594.9|12596.5|12594.5|12597|12595|12596.5|12594.5|0
1654750920000|2022-06-09 05:02:00|12596.6|12594.6|12597|12595|12597|12595|12596.4|12594.4|0
1654750930000|2022-06-09 05:02:10|12596.9|12594.9|12597|12595|12597|12595|12596.8|12594.8|1
1654750940000|2022-06-09 05:02:20|12597.3|12595.3|12593|12591|12597.3|12595.3|12592.8|12590.8|15
1654750950000|2022-06-09 05:02:30|12593.1|12591.1|12592|12590|12593.1|12591.1|12591.3|12589.3|31
1654750960000|2022-06-09 05:02:40|12592.1|12590.1|12592|12590|12593.1|12591.1|12591.4|12589.4|9
1654750970000|2022-06-09 05:02:50|12591.9|12589.9|12591.9|12589.9|12592.1|12590.1|12591.8|12589.8|0
1654750980000|2022-06-09 05:03:00|12592|12590|12591.6|12589.6|12592.1|12590.1|12591.1|12589.1|12
1654750990000|2022-06-09 05:03:10|12592|12590|12590.3|12588.3|12592|12590|12590.3|12588.3|16
1654751000000|2022-06-09 05:03:20|12590.1|12588.1|12589.6|12587.6|12590.5|12588.5|12589.5|12587.5|19
1654751010000|2022-06-09 05:03:30|12589.5|12587.5|12589.6|12587.6|12590.3|12588.3|12589.4|12587.4|1
1654751020000|2022-06-09 05:03:40|12589.5|12587.5|12590|12588|12590|12588|12589.5|12587.5|6
1654751030000|2022-06-09 05:03:50|12590.1|12588.1|12591.6|12589.6|12591.8|12589.8|12590.1|12588.1|32
1654751040000|2022-06-09 05:04:00|12591.8|12589.8|12592|12590|12592|12590|12591.3|12589.3|1
1654751050000|2022-06-09 05:04:10|12592.1|12590.1|12591.5|12589.5|12592.1|12590.1|12591.1|12589.1|1
1654751060000|2022-06-09 05:04:20|12591.4|12589.4|12591.5|12589.5|12591.5|12589.5|12591.1|12589.1|0
1654751070000|2022-06-09 05:04:30|12591.4|12589.4|12592.5|12590.5|12592.5|12590.5|12591.4|12589.4|2
1654751080000|2022-06-09 05:04:40|12592.3|12590.3|12593.1|12591.1|12593.1|12591.1|12592.1|12590.1|23
1654751090000|2022-06-09 05:04:50|12593.8|12591.8|12594|12592|12594.1|12592.1|12593|12591|12
1654751100000|2022-06-09 05:05:00|12593.9|12591.9|12595.3|12593.3|12595.8|12593.8|12593.6|12591.6|16
1654751110000|2022-06-09 05:05:10|12595.4|12593.4|12597.4|12595.4|12597.4|12595.4|12595|12593|22
1654751120000|2022-06-09 05:05:20|12597.1|12595.1|12597.4|12595.4|12597.4|12595.4|12596|12594|10
1654751130000|2022-06-09 05:05:30|12597.5|12595.5|12597|12595|12597.5|12595.5|12596.4|12594.4|9
1654751140000|2022-06-09 05:05:40|12597.1|12595.1|12597|12595|12597.5|12595.5|12596.9|12594.9|2
1654751150000|2022-06-09 05:05:50|12596.9|12594.9|12598.5|12596.5|12598.5|12596.5|12596.4|12594.4|9
1654751160000|2022-06-09 05:06:00|12598.6|12596.6|12598.5|12596.5|12599.8|12597.8|12598.5|12596.5|17
1654751170000|2022-06-09 05:06:10|12598.6|12596.6|12601.4|12599.4|12601.5|12599.5|12598.6|12596.6|13
1654751180000|2022-06-09 05:06:20|12601.5|12599.5|12601.9|12599.9|12602.3|12600.3|12601|12599|31
1654751190000|2022-06-09 05:06:30|12601.8|12599.8|12602.6|12600.6|12602.9|12600.9|12601.5|12599.5|3
1654751200000|2022-06-09 05:06:40|12602.8|12600.8|12605.1|12603.1|12605.4|12603.4|12602.8|12600.8|72
1654751210000|2022-06-09 05:06:50|12605.3|12603.3|12606.6|12604.6|12607.3|12605.3|12604.6|12602.6|67
1654751220000|2022-06-09 05:07:00|12606.8|12604.8|12605.9|12603.9|12606.9|12604.9|12605.1|12603.1|33
1654751230000|2022-06-09 05:07:10|12605.8|12603.8|12605.1|12603.1|12605.9|12603.9|12604.9|12602.9|14
1654751240000|2022-06-09 05:07:20|12605.3|12603.3|12605|12603|12605.3|12603.3|12604.6|12602.6|5
1654751250000|2022-06-09 05:07:30|12604.9|12602.9|12605.8|12603.8|12606.1|12604.1|12604.6|12602.6|9
1654751260000|2022-06-09 05:07:40|12605.9|12603.9|12606|12604|12606.1|12604.1|12605.8|12603.8|3
1654751270000|2022-06-09 05:07:50|12606.6|12604.6|12608.3|12606.3|12608.4|12606.4|12606.5|12604.5|59
1654751280000|2022-06-09 05:08:00|12608.1|12606.1|12608.5|12606.5|12609.1|12607.1|12607.5|12605.5|18
1654751290000|2022-06-09 05:08:10|12608.3|12606.3|12608.5|12606.5|12608.8|12606.8|12608.1|12606.1|24
1654751300000|2022-06-09 05:08:20|12608.6|12606.6|12607|12605|12608.9|12606.9|12606.8|12604.8|8
1654751310000|2022-06-09 05:08:30|12607.1|12605.1|12605.4|12603.4|12607.3|12605.3|12605.4|12603.4|14
1654751320000|2022-06-09 05:08:40|12605.5|12603.5|12606.3|12604.3|12606.8|12604.8|12605.4|12603.4|6
1654751330000|2022-06-09 05:08:50|12606.1|12604.1|12606.5|12604.5|12606.9|12604.9|12606|12604|5
1654751340000|2022-06-09 05:09:00|12606.6|12604.6|12607|12605|12607.4|12605.4|12606.3|12604.3|5
1654751350000|2022-06-09 05:09:10|12607.1|12605.1|12607.6|12605.6|12608.6|12606.6|12607.1|12605.1|10
1654751360000|2022-06-09 05:09:20|12607.8|12605.8|12608.1|12606.1|12608.5|12606.5|12607.4|12605.4|17
1654751370000|2022-06-09 05:09:30|12608.3|12606.3|12608.8|12606.8|12609|12607|12608|12606|5
1654751380000|2022-06-09 05:09:40|12609|12607|12608.3|12606.3|12609|12607|12607.5|12605.5|7
1654751390000|2022-06-09 05:09:50|12608.4|12606.4|12608.5|12606.5|12608.9|12606.9|12608|12606|3
1654751400000|2022-06-09 05:10:00|12608.9|12606.9|12610.6|12608.6|12611.3|12609.3|12608.3|12606.3|68
1654751410000|2022-06-09 05:10:10|12610.8|12608.8|12611|12609|12611.3|12609.3|12610.4|12608.4|17
1654751420000|2022-06-09 05:10:20|12610.9|12608.9|12609.8|12607.8|12610.9|12608.9|12608.6|12606.6|18
1654751430000|2022-06-09 05:10:30|12609.9|12607.9|12609.3|12607.3|12610.1|12608.1|12609|12607|7
1654751440000|2022-06-09 05:10:40|12608.6|12606.6|12608.8|12606.8|12609.4|12607.4|12608.5|12606.5|10
1654751450000|2022-06-09 05:10:50|12609.3|12607.3|12609.5|12607.5|12609.5|12607.5|12608.5|12606.5|4
1654751460000|2022-06-09 05:11:00|12609.6|12607.6|12610.6|12608.6|12610.9|12608.9|12609.5|12607.5|20
1654751470000|2022-06-09 05:11:10|12610.5|12608.5|12610|12608|12610.5|12608.5|12609.8|12607.8|34
1654751480000|2022-06-09 05:11:20|12610.1|12608.1|12609.1|12607.1|12610.1|12608.1|12609|12607|1
1654751490000|2022-06-09 05:11:30|12609|12607|12610.6|12608.6|12610.6|12608.6|12609|12607|15
1654751500000|2022-06-09 05:11:40|12610.8|12608.8|12611|12609|12611.4|12609.4|12610.3|12608.3|25
1654751510000|2022-06-09 05:11:50|12610.9|12608.9|12610.4|12608.4|12611|12609|12610.4|12608.4|1
1654751520000|2022-06-09 05:12:00|12610.1|12608.1|12610.3|12608.3|12610.5|12608.5|12609.5|12607.5|27
1654751530000|2022-06-09 05:12:10|12610|12608|12609.8|12607.8|12610.1|12608.1|12609.5|12607.5|4
1654751540000|2022-06-09 05:12:20|12609.6|12607.6|12608.3|12606.3|12609.8|12607.8|12608.3|12606.3|19
1654751550000|2022-06-09 05:12:30|12608.4|12606.4|12607.9|12605.9|12608.4|12606.4|12607.4|12605.4|13
1654751560000|2022-06-09 05:12:40|12608|12606|12606.5|12604.5|12608|12606|12606.1|12604.1|19
1654751570000|2022-06-09 05:12:50|12606.4|12604.4|12606.4|12604.4|12606.8|12604.8|12606.3|12604.3|4
1654751580000|2022-06-09 05:13:00|12606.5|12604.5|12604.9|12602.9|12606.5|12604.5|12604.8|12602.8|20
1654751590000|2022-06-09 05:13:10|12605.3|12603.3|12605|12603|12605.3|12603.3|12604.5|12602.5|18
1654751600000|2022-06-09 05:13:20|12604.9|12602.9|12604.8|12602.8|12605.3|12603.3|12604.8|12602.8|3
1654751610000|2022-06-09 05:13:30|12604.6|12602.6|12604.8|12602.8|12604.8|12602.8|12604.6|12602.6|1
1654751620000|2022-06-09 05:13:40|12604.6|12602.6|12603.8|12601.8|12604.6|12602.6|12603.8|12601.8|13
1654751630000|2022-06-09 05:13:50|12603.5|12601.5|12604|12602|12604.3|12602.3|12603.5|12601.5|8
1654751640000|2022-06-09 05:14:00|12603.9|12601.9|12603.3|12601.3|12604|12602|12603.3|12601.3|18
1654751650000|2022-06-09 05:14:10|12603.4|12601.4|12603.4|12601.4|12603.5|12601.5|12603.1|12601.1|5
1654751660000|2022-06-09 05:14:20|12603.5|12601.5|12604.5|12602.5|12604.6|12602.6|12603.4|12601.4|9
1654751670000|2022-06-09 05:14:30|12604.4|12602.4|12602.1|12600.1|12604.5|12602.5|12602.1|12600.1|19
1654751680000|2022-06-09 05:14:40|12601.4|12599.4|12602.1|12600.1|12602.1|12600.1|12600.5|12598.5|44
1654751690000|2022-06-09 05:14:50|12602.5|12600.5|12601.6|12599.6|12602.5|12600.5|12601.5|12599.5|3
1654751700000|2022-06-09 05:15:00|12601.5|12599.5|12601.1|12599.1|12601.9|12599.9|12600.9|12598.9|8
1654751710000|2022-06-09 05:15:10|12600.8|12598.8|12600.4|12598.4|12600.9|12598.9|12600|12598|9
1654751720000|2022-06-09 05:15:20|12600.6|12598.6|12602|12600|12602|12600|12600.6|12598.6|17
1654751730000|2022-06-09 05:15:30|12601.9|12599.9|12602.4|12600.4|12602.5|12600.5|12601.6|12599.6|10
1654751740000|2022-06-09 05:15:40|12602.5|12600.5|12603.6|12601.6|12603.6|12601.6|12602.5|12600.5|17
1654751750000|2022-06-09 05:15:50|12603.5|12601.5|12602.9|12600.9|12604.1|12602.1|12602.9|12600.9|19
1654751760000|2022-06-09 05:16:00|12602.8|12600.8|12603.1|12601.1|12604.1|12602.1|12602.8|12600.8|18
1654751770000|2022-06-09 05:16:10|12603|12601|12603.6|12601.6|12603.9|12601.9|12603|12601|10
1654751780000|2022-06-09 05:16:20|12603.4|12601.4|12602.4|12600.4|12603.8|12601.8|12602.3|12600.3|7
1654751790000|2022-06-09 05:16:30|12602.3|12600.3|12602|12600|12602.4|12600.4|12601.5|12599.5|26
1654751800000|2022-06-09 05:16:40|12601.9|12599.9|12602|12600|12602.1|12600.1|12601.5|12599.5|3
1654751810000|2022-06-09 05:16:50|12601.9|12599.9|12601.9|12599.9|12602|12600|12600.9|12598.9|38
1654751820000|2022-06-09 05:17:00|12601.8|12599.8|12602.3|12600.3|12602.6|12600.6|12601.8|12599.8|25
1654751830000|2022-06-09 05:17:10|12602.6|12600.6|12602.9|12600.9|12603.4|12601.4|12602.3|12600.3|5
1654751840000|2022-06-09 05:17:20|12603|12601|12601.9|12599.9|12603.4|12601.4|12601.9|12599.9|16
1654751850000|2022-06-09 05:17:30|12601.8|12599.8|12601.8|12599.8|12602|12600|12601.6|12599.6|4
1654751860000|2022-06-09 05:17:40|12600.9|12598.9|12600.6|12598.6|12601.1|12599.1|12599.8|12597.8|31
1654751870000|2022-06-09 05:17:50|12600.4|12598.4|12600.9|12598.9|12601.3|12599.3|12600|12598|14
1654751880000|2022-06-09 05:18:00|12600.6|12598.6|12599.6|12597.6|12601.1|12599.1|12599.6|12597.6|18
1654751890000|2022-06-09 05:18:10|12599.8|12597.8|12600|12598|12600.8|12598.8|12599.8|12597.8|6
1654751900000|2022-06-09 05:18:20|12599.9|12597.9|12600.5|12598.5|12600.6|12598.6|12599.9|12597.9|1
1654751910000|2022-06-09 05:18:30|12600.6|12598.6|12599.9|12597.9|12600.6|12598.6|12599.9|12597.9|2
1654751920000|2022-06-09 05:18:40|12600.1|12598.1|12600.3|12598.3|12600.5|12598.5|12599.5|12597.5|4
1654751930000|2022-06-09 05:18:50|12600.4|12598.4|12600.3|12598.3|12600.6|12598.6|12600.3|12598.3|0
1654751940000|2022-06-09 05:19:00|12600.4|12598.4|12601.8|12599.8|12601.9|12599.9|12600.3|12598.3|10
1654751950000|2022-06-09 05:19:10|12601.6|12599.6|12601.5|12599.5|12601.8|12599.8|12601.4|12599.4|1
1654751960000|2022-06-09 05:19:20|12601.4|12599.4|12600|12598|12601.4|12599.4|12600|12598|7
1654751970000|2022-06-09 05:19:30|12600.1|12598.1|12599.3|12597.3|12600.4|12598.4|12598.5|12596.5|12
1654751980000|2022-06-09 05:19:40|12599.1|12597.1|12598.1|12596.1|12599.1|12597.1|12598|12596|39
1654751990000|2022-06-09 05:19:50|12598.3|12596.3|12598.6|12596.6|12599.1|12597.1|12598.3|12596.3|6
1654752000000|2022-06-09 05:20:00|12598.8|12596.8|12599|12597|12599|12597|12598.1|12596.1|3
1654752010000|2022-06-09 05:20:10|12598.6|12596.6|12598.9|12596.9|12599|12597|12598.6|12596.6|12
1654752020000|2022-06-09 05:20:20|12599|12597|12598.4|12596.4|12599|12597|12598.4|12596.4|1
1654752030000|2022-06-09 05:20:30|12598.5|12596.5|12599.1|12597.1|12599.6|12597.6|12598.5|12596.5|4
1654752040000|2022-06-09 05:20:40|12599.3|12597.3|12599.1|12597.1|12599.6|12597.6|12598.8|12596.8|2
1654752050000|2022-06-09 05:20:50|12599.3|12597.3|12598.4|12596.4|12599.5|12597.5|12598.3|12596.3|11
1654752060000|2022-06-09 05:21:00|12598.3|12596.3|12599|12597|12599.3|12597.3|12597.9|12595.9|16
1654752070000|2022-06-09 05:21:10|12598.9|12596.9|12600.5|12598.5|12600.8|12598.8|12598.8|12596.8|6
1654752080000|2022-06-09 05:21:20|12600.4|12598.4|12598|12596|12600.4|12598.4|12598|12596|9
1654752090000|2022-06-09 05:21:30|12597.9|12595.9|12599.3|12597.3|12599.3|12597.3|12597.9|12595.9|3
1654752100000|2022-06-09 05:21:40|12599.1|12597.1|12598.6|12596.6|12599.3|12597.3|12598.6|12596.6|2
1654752110000|2022-06-09 05:21:50|12598.5|12596.5|12598.1|12596.1|12598.5|12596.5|12597.9|12595.9|2
1654752120000|2022-06-09 05:22:00|12598.6|12596.6|12596.8|12594.8|12598.6|12596.6|12596.8|12594.8|19
1654752130000|2022-06-09 05:22:10|12596.9|12594.9|12596.5|12594.5|12596.9|12594.9|12596.5|12594.5|2
1654752140000|2022-06-09 05:22:20|12596.1|12594.1|12595.6|12593.6|12596.3|12594.3|12595.1|12593.1|30
1654752150000|2022-06-09 05:22:30|12595.1|12593.1|12595|12593|12595.3|12593.3|12594.5|12592.5|14
1654752160000|2022-06-09 05:22:40|12595.1|12593.1|12594.3|12592.3|12595.5|12593.5|12593.8|12591.8|35
1654752170000|2022-06-09 05:22:50|12594|12592|12594.3|12592.3|12594.8|12592.8|12594|12592|2
1654752180000|2022-06-09 05:23:00|12594.4|12592.4|12594.3|12592.3|12594.6|12592.6|12593.9|12591.9|4
1654752190000|2022-06-09 05:23:10|12593.9|12591.9|12593.6|12591.6|12594.4|12592.4|12593.3|12591.3|24
1654752200000|2022-06-09 05:23:20|12593.5|12591.5|12593.4|12591.4|12594.3|12592.3|12593.4|12591.4|4
1654752210000|2022-06-09 05:23:30|12593.3|12591.3|12593|12591|12593.9|12591.9|12592.9|12590.9|10
1654752220000|2022-06-09 05:23:40|12592.9|12590.9|12593.8|12591.8|12593.9|12591.9|12592.9|12590.9|6
1654752230000|2022-06-09 05:23:50|12594.1|12592.1|12594|12592|12594.3|12592.3|12593.9|12591.9|8
1654752240000|2022-06-09 05:24:00|12593.9|12591.9|12592.6|12590.6|12593.9|12591.9|12592|12590|21
1654752250000|2022-06-09 05:24:10|12592.5|12590.5|12592.5|12590.5|12593.6|12591.6|12592.5|12590.5|5
1654752260000|2022-06-09 05:24:20|12592.4|12590.4|12592.5|12590.5|12592.8|12590.8|12591.8|12589.8|6
1654752270000|2022-06-09 05:24:30|12592.6|12590.6|12593.6|12591.6|12594|12592|12592.6|12590.6|14
1654752280000|2022-06-09 05:24:40|12593.8|12591.8|12595.4|12593.4|12595.5|12593.5|12593.5|12591.5|8
1654752290000|2022-06-09 05:24:50|12595.5|12593.5|12596.6|12594.6|12596.6|12594.6|12595.4|12593.4|5
1654752300000|2022-06-09 05:25:00|12596.5|12594.5|12597.5|12595.5|12597.9|12595.9|12596.3|12594.3|14
1654752310000|2022-06-09 05:25:10|12597.6|12595.6|12598|12596|12598.5|12596.5|12597.4|12595.4|10
1654752320000|2022-06-09 05:25:20|12598.1|12596.1|12599.5|12597.5|12599.8|12597.8|12597.6|12595.6|8
1654752330000|2022-06-09 05:25:30|12599.6|12597.6|12600.1|12598.1|12600.1|12598.1|12599.3|12597.3|3
1654752340000|2022-06-09 05:25:40|12600.3|12598.3|12600.1|12598.1|12600.6|12598.6|12599.1|12597.1|10
1654752350000|2022-06-09 05:25:50|12600|12598|12599.6|12597.6|12600|12598|12599.4|12597.4|2
1654752360000|2022-06-09 05:26:00|12599.8|12597.8|12601.3|12599.3|12601.3|12599.3|12599.6|12597.6|11
1654752370000|2022-06-09 05:26:10|12601.1|12599.1|12600.4|12598.4|12601.4|12599.4|12600.3|12598.3|5
1654752380000|2022-06-09 05:26:20|12600.3|12598.3|12600.6|12598.6|12600.8|12598.8|12600.3|12598.3|4
1654752390000|2022-06-09 05:26:30|12601.3|12599.3|12600.4|12598.4|12601.3|12599.3|12600.1|12598.1|7
1654752400000|2022-06-09 05:26:40|12600.5|12598.5|12600|12598|12600.5|12598.5|12599.5|12597.5|3
1654752410000|2022-06-09 05:26:50|12599.9|12597.9|12600.8|12598.8|12601.4|12599.4|12599.4|12597.4|67
1654752420000|2022-06-09 05:27:00|12600.6|12598.6|12600.5|12598.5|12600.8|12598.8|12599.5|12597.5|9
1654752430000|2022-06-09 05:27:10|12600.6|12598.6|12600.8|12598.8|12601.6|12599.6|12600.6|12598.6|8
1654752440000|2022-06-09 05:27:20|12600.9|12598.9|12600.9|12598.9|12601.1|12599.1|12600.3|12598.3|8
1654752450000|2022-06-09 05:27:30|12601|12599|12601.8|12599.8|12601.8|12599.8|12600.8|12598.8|7
1654752460000|2022-06-09 05:27:40|12601.5|12599.5|12601.3|12599.3|12601.5|12599.5|12600.9|12598.9|9
1654752470000|2022-06-09 05:27:50|12600.9|12598.9|12600.4|12598.4|12600.9|12598.9|12600.4|12598.4|4
1654752480000|2022-06-09 05:28:00|12600.5|12598.5|12600|12598|12600.8|12598.8|12600|12598|2
1654752490000|2022-06-09 05:28:10|12600.1|12598.1|12601.3|12599.3|12601.4|12599.4|12600.1|12598.1|2
1654752500000|2022-06-09 05:28:20|12601.1|12599.1|12601.5|12599.5|12602.1|12600.1|12600.6|12598.6|13
1654752510000|2022-06-09 05:28:30|12601.6|12599.6|12600.9|12598.9|12601.6|12599.6|12600.9|12598.9|2
1654752520000|2022-06-09 05:28:40|12601|12599|12599.6|12597.6|12601|12599|12599.4|12597.4|12
1654752530000|2022-06-09 05:28:50|12599.5|12597.5|12599.4|12597.4|12599.9|12597.9|12599.3|12597.3|7
1654752540000|2022-06-09 05:29:00|12599.6|12597.6|12598.6|12596.6|12599.6|12597.6|12598.6|12596.6|17
1654752550000|2022-06-09 05:29:10|12598.5|12596.5|12600.8|12598.8|12600.8|12598.8|12598.5|12596.5|8
1654752560000|2022-06-09 05:29:20|12600.6|12598.6|12600.4|12598.4|12600.8|12598.8|12599.4|12597.4|9
1654752570000|2022-06-09 05:29:30|12600.5|12598.5|12601.3|12599.3|12601.3|12599.3|12600.4|12598.4|6
1654752580000|2022-06-09 05:29:40|12601.8|12599.8|12602.1|12600.1|12602.4|12600.4|12601.6|12599.6|5
1654752590000|2022-06-09 05:29:50|12602.3|12600.3|12601.1|12599.1|12602.4|12600.4|12601.1|12599.1|5
1654752600000|2022-06-09 05:30:00|12601.3|12599.3|12601.9|12599.9|12602.3|12600.3|12601.1|12599.1|13
1654752610000|2022-06-09 05:30:10|12601.8|12599.8|12601.8|12599.8|12601.9|12599.9|12601.1|12599.1|3
1654752620000|2022-06-09 05:30:20|12601.6|12599.6|12601.8|12599.8|12602|12600|12601.4|12599.4|1
1654752630000|2022-06-09 05:30:30|12602.4|12600.4|12601.6|12599.6|12602.4|12600.4|12601.6|12599.6|7
1654752640000|2022-06-09 05:30:40|12601.5|12599.5|12601.8|12599.8|12601.8|12599.8|12601.5|12599.5|1
1654752650000|2022-06-09 05:30:50|12602.3|12600.3|12603.4|12601.4|12603.4|12601.4|12602.1|12600.1|5
1654752660000|2022-06-09 05:31:00|12603.1|12601.1|12603|12601|12603.4|12601.4|12602.8|12600.8|4
1654752670000|2022-06-09 05:31:10|12603.1|12601.1|12606|12604|12606|12604|12602.9|12600.9|13
1654752680000|2022-06-09 05:31:20|12606.1|12604.1|12606.1|12604.1|12606.6|12604.6|12605.4|12603.4|25
1654752690000|2022-06-09 05:31:30|12606.3|12604.3|12606.4|12604.4|12606.8|12604.8|12606.3|12604.3|10
1654752700000|2022-06-09 05:31:40|12606.5|12604.5|12608.3|12606.3|12608.6|12606.6|12606.1|12604.1|32
1654752710000|2022-06-09 05:31:50|12608.1|12606.1|12607.3|12605.3|12608.1|12606.1|12606.8|12604.8|10
1654752720000|2022-06-09 05:32:00|12607.6|12605.6|12604.1|12602.1|12607.6|12605.6|12604|12602|13
1654752730000|2022-06-09 05:32:10|12604.3|12602.3|12604.1|12602.1|12605|12603|12604|12602|23
1654752740000|2022-06-09 05:32:20|12602.9|12600.9|12603|12601|12604.1|12602.1|12602.9|12600.9|14
1654752750000|2022-06-09 05:32:30|12603.8|12601.8|12603.8|12601.8|12604.5|12602.5|12603.3|12601.3|2
1654752760000|2022-06-09 05:32:40|12603.6|12601.6|12603.1|12601.1|12603.6|12601.6|12602.6|12600.6|5
1654752770000|2022-06-09 05:32:50|12602.9|12600.9|12602.3|12600.3|12603.4|12601.4|12602.1|12600.1|4
1654752780000|2022-06-09 05:33:00|12602.1|12600.1|12602.3|12600.3|12602.5|12600.5|12602|12600|14
1654752790000|2022-06-09 05:33:10|12602.1|12600.1|12600.6|12598.6|12602.1|12600.1|12600.1|12598.1|18
1654752800000|2022-06-09 05:33:20|12600.8|12598.8|12598.9|12596.9|12600.9|12598.9|12598.8|12596.8|14
1654752810000|2022-06-09 05:33:30|12598.8|12596.8|12597|12595|12598.9|12596.9|12597|12595|13
1654752820000|2022-06-09 05:33:40|12597.1|12595.1|12597.1|12595.1|12597.9|12595.9|12596.9|12594.9|15
1654752830000|2022-06-09 05:33:50|12597|12595|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|12
1654752840000|2022-06-09 05:34:00|12596|12594|12595.4|12593.4|12596|12594|12595|12593|14
1654752850000|2022-06-09 05:34:10|12595.5|12593.5|12595.5|12593.5|12597.4|12595.4|12594.8|12592.8|26
1654752860000|2022-06-09 05:34:20|12595.6|12593.6|12593.6|12591.6|12595.9|12593.9|12593.4|12591.4|33
1654752870000|2022-06-09 05:34:30|12594|12592|12595.5|12593.5|12595.8|12593.8|12594|12592|18
1654752880000|2022-06-09 05:34:40|12595.6|12593.6|12595.9|12593.9|12596.6|12594.6|12595.3|12593.3|10
1654752890000|2022-06-09 05:34:50|12596|12594|12596.9|12594.9|12597|12595|12595.9|12593.9|10
1654752900000|2022-06-09 05:35:00|12597|12595|12597.3|12595.3|12597.5|12595.5|12595.9|12593.9|13
1654752910000|2022-06-09 05:35:10|12597.1|12595.1|12597|12595|12598.4|12596.4|12597|12595|11
1654752920000|2022-06-09 05:35:20|12596.9|12594.9|12597.1|12595.1|12597.3|12595.3|12595.9|12593.9|4
1654752930000|2022-06-09 05:35:30|12597.4|12595.4|12597|12595|12597.6|12595.6|12596.9|12594.9|2
1654752940000|2022-06-09 05:35:40|12596.9|12594.9|12596.3|12594.3|12597.3|12595.3|12596.1|12594.1|6
1654752950000|2022-06-09 05:35:50|12596.4|12594.4|12597|12595|12597|12595|12595.9|12593.9|1
1654752960000|2022-06-09 05:36:00|12596.8|12594.8|12597.4|12595.4|12597.4|12595.4|12596.3|12594.3|4
1654752970000|2022-06-09 05:36:10|12598|12596|12597|12595|12598|12596|12596.9|12594.9|2
1654752980000|2022-06-09 05:36:20|12597.4|12595.4|12597.5|12595.5|12597.9|12595.9|12597.3|12595.3|5
1654752990000|2022-06-09 05:36:30|12597|12595|12596.3|12594.3|12597.1|12595.1|12595.3|12593.3|6
1654753000000|2022-06-09 05:36:40|12596.4|12594.4|12594.3|12592.3|12596.4|12594.4|12593.4|12591.4|17
1654753010000|2022-06-09 05:36:50|12594.1|12592.1|12594.3|12592.3|12594.8|12592.8|12593.6|12591.6|10
1654753020000|2022-06-09 05:37:00|12594.4|12592.4|12595|12593|12595.4|12593.4|12594.3|12592.3|4
1654753030000|2022-06-09 05:37:10|12595.1|12593.1|12594.3|12592.3|12595.3|12593.3|12593.9|12591.9|4
1654753040000|2022-06-09 05:37:20|12594.1|12592.1|12592.9|12590.9|12594.1|12592.1|12592.3|12590.3|15
1654753050000|2022-06-09 05:37:30|12592.8|12590.8|12591.1|12589.1|12592.8|12590.8|12590.3|12588.3|36
1654753060000|2022-06-09 05:37:40|12591.3|12589.3|12591.5|12589.5|12592|12590|12590.9|12588.9|3
1654753070000|2022-06-09 05:37:50|12591.6|12589.6|12591.5|12589.5|12591.8|12589.8|12591.3|12589.3|4
1654753080000|2022-06-09 05:38:00|12591.6|12589.6|12591.4|12589.4|12592.1|12590.1|12590.6|12588.6|12
1654753090000|2022-06-09 05:38:10|12591.5|12589.5|12591.8|12589.8|12591.9|12589.9|12590.5|12588.5|6
1654753100000|2022-06-09 05:38:20|12591.5|12589.5|12590.3|12588.3|12591.8|12589.8|12590.3|12588.3|2
1654753110000|2022-06-09 05:38:30|12589.5|12587.5|12586.4|12584.4|12589.9|12587.9|12586.4|12584.4|38
1654753120000|2022-06-09 05:38:40|12586.6|12584.6|12588.8|12586.8|12589|12587|12586.6|12584.6|22
1654753130000|2022-06-09 05:38:50|12588.6|12586.6|12588.9|12586.9|12589.3|12587.3|12588.3|12586.3|8
1654753140000|2022-06-09 05:39:00|12589|12587|12588.4|12586.4|12589.4|12587.4|12588.4|12586.4|9
1654753150000|2022-06-09 05:39:10|12588.5|12586.5|12587.5|12585.5|12589.1|12587.1|12587.5|12585.5|32
1654753160000|2022-06-09 05:39:20|12587.6|12585.6|12587.1|12585.1|12587.6|12585.6|12586.6|12584.6|10
1654753170000|2022-06-09 05:39:30|12587|12585|12586|12584|12587.1|12585.1|12585.4|12583.4|12
1654753180000|2022-06-09 05:39:40|12585.9|12583.9|12585.9|12583.9|12586.6|12584.6|12585.6|12583.6|10
1654753190000|2022-06-09 05:39:50|12585.8|12583.8|12586.4|12584.4|12586.4|12584.4|12585.1|12583.1|33
1654753200000|2022-06-09 05:40:00|12586.6|12584.6|12589|12587|12589.3|12587.3|12585.9|12583.9|17
1654753210000|2022-06-09 05:40:10|12588.6|12586.6|12588.8|12586.8|12589.5|12587.5|12588.6|12586.6|7
1654753220000|2022-06-09 05:40:20|12589|12587|12588.8|12586.8|12589.4|12587.4|12588.6|12586.6|4
1654753230000|2022-06-09 05:40:30|12589.1|12587.1|12589.4|12587.4|12589.9|12587.9|12588.8|12586.8|10
1654753240000|2022-06-09 05:40:40|12589.3|12587.3|12585.9|12583.9|12589.3|12587.3|12585.4|12583.4|18
1654753250000|2022-06-09 05:40:50|12586|12584|12586.3|12584.3|12586.3|12584.3|12585|12583|7
1654753260000|2022-06-09 05:41:00|12586.1|12584.1|12585|12583|12586.1|12584.1|12584|12582|15
1654753270000|2022-06-09 05:41:10|12585.1|12583.1|12585|12583|12586|12584|12585|12583|3
1654753280000|2022-06-09 05:41:20|12585.1|12583.1|12583.9|12581.9|12585.4|12583.4|12583.8|12581.8|8
1654753290000|2022-06-09 05:41:30|12583.8|12581.8|12582.9|12580.9|12583.8|12581.8|12582.9|12580.9|17
1654753300000|2022-06-09 05:41:40|12582.8|12580.8|12579.8|12577.8|12583|12581|12579.3|12577.3|61
1654753310000|2022-06-09 05:41:50|12580|12578|12582.6|12580.6|12583|12581|12580|12578|32
1654753320000|2022-06-09 05:42:00|12582.5|12580.5|12579.5|12577.5|12582.6|12580.6|12579.3|12577.3|21
1654753330000|2022-06-09 05:42:10|12579.4|12577.4|12580.1|12578.1|12580.8|12578.8|12579.3|12577.3|10
1654753340000|2022-06-09 05:42:20|12580.3|12578.3|12577.9|12575.9|12580.4|12578.4|12577.9|12575.9|24
1654753350000|2022-06-09 05:42:30|12578|12576|12578.5|12576.5|12579|12577|12577|12575|38
1654753360000|2022-06-09 05:42:40|12578.3|12576.3|12576.9|12574.9|12578.5|12576.5|12576.6|12574.6|16
1654753370000|2022-06-09 05:42:50|12577|12575|12578.3|12576.3|12578.6|12576.6|12576.9|12574.9|14
1654753380000|2022-06-09 05:43:00|12578.4|12576.4|12578.8|12576.8|12579.3|12577.3|12577.6|12575.6|15
1654753390000|2022-06-09 05:43:10|12578.9|12576.9|12578.9|12576.9|12579.6|12577.6|12578.8|12576.8|20
1654753400000|2022-06-09 05:43:20|12579|12577|12579.8|12577.8|12580|12578|12578.9|12576.9|15
1654753410000|2022-06-09 05:43:30|12579.5|12577.5|12579.5|12577.5|12580|12578|12579.4|12577.4|11
1654753420000|2022-06-09 05:43:40|12579.6|12577.6|12577.9|12575.9|12579.6|12577.6|12577.9|12575.9|19
1654753430000|2022-06-09 05:43:50|12577.8|12575.8|12576.8|12574.8|12578.5|12576.5|12576.8|12574.8|17
1654753440000|2022-06-09 05:44:00|12576.9|12574.9|12577.8|12575.8|12578.6|12576.6|12576.6|12574.6|4
1654753450000|2022-06-09 05:44:10|12578.3|12576.3|12580.8|12578.8|12580.8|12578.8|12577.8|12575.8|24
1654753460000|2022-06-09 05:44:20|12580.6|12578.6|12581.4|12579.4|12581.4|12579.4|12579.8|12577.8|26
1654753470000|2022-06-09 05:44:30|12581.5|12579.5|12581.5|12579.5|12582.5|12580.5|12581.1|12579.1|19
1654753480000|2022-06-09 05:44:40|12581.9|12579.9|12582.5|12580.5|12582.8|12580.8|12581.9|12579.9|10
1654753490000|2022-06-09 05:44:50|12582.4|12580.4|12582.4|12580.4|12582.6|12580.6|12582|12580|11
1654753500000|2022-06-09 05:45:00|12582.3|12580.3|12582.9|12580.9|12583|12581|12581.9|12579.9|9
1654753510000|2022-06-09 05:45:10|12583|12581|12582|12580|12583|12581|12581.4|12579.4|6
1654753520000|2022-06-09 05:45:20|12581.9|12579.9|12581.5|12579.5|12582|12580|12580.8|12578.8|6
1654753530000|2022-06-09 05:45:30|12581.4|12579.4|12582.4|12580.4|12582.5|12580.5|12581.3|12579.3|3
1654753540000|2022-06-09 05:45:40|12582.5|12580.5|12582.4|12580.4|12582.5|12580.5|12582.3|12580.3|1
1654753550000|2022-06-09 05:45:50|12582.5|12580.5|12582.5|12580.5|12582.5|12580.5|12582.3|12580.3|0
1654753560000|2022-06-09 05:46:00|12582.4|12580.4|12582.9|12580.9|12583|12581|12581.9|12579.9|7
1654753570000|2022-06-09 05:46:10|12582.4|12580.4|12581.9|12579.9|12582.5|12580.5|12581.6|12579.6|19
1654753580000|2022-06-09 05:46:20|12582|12580|12579.9|12577.9|12582|12580|12579.6|12577.6|21
1654753590000|2022-06-09 05:46:30|12580|12578|12579.1|12577.1|12580.5|12578.5|12579.1|12577.1|9
1654753600000|2022-06-09 05:46:40|12578.5|12576.5|12578.4|12576.4|12578.9|12576.9|12578.1|12576.1|10
1654753610000|2022-06-09 05:46:50|12578.3|12576.3|12576.4|12574.4|12578.3|12576.3|12576.4|12574.4|20
1654753620000|2022-06-09 05:47:00|12576|12574|12576.9|12574.9|12576.9|12574.9|12575.8|12573.8|21
1654753630000|2022-06-09 05:47:10|12576.8|12574.8|12576.5|12574.5|12577.3|12575.3|12576.3|12574.3|13
1654753640000|2022-06-09 05:47:20|12576.6|12574.6|12574.1|12572.1|12577|12575|12573.4|12571.4|58
1654753650000|2022-06-09 05:47:30|12573.9|12571.9|12574.3|12572.3|12574.4|12572.4|12573.6|12571.6|7
1654753660000|2022-06-09 05:47:40|12574.4|12572.4|12576.6|12574.6|12576.6|12574.6|12574.4|12572.4|8
1654753670000|2022-06-09 05:47:50|12576.8|12574.8|12579.1|12577.1|12579.3|12577.3|12576.5|12574.5|25
1654753680000|2022-06-09 05:48:00|12579|12577|12579.3|12577.3|12579.8|12577.8|12578.5|12576.5|4
1654753690000|2022-06-09 05:48:10|12579.4|12577.4|12580.3|12578.3|12580.6|12578.6|12579.3|12577.3|12
1654753700000|2022-06-09 05:48:20|12580.4|12578.4|12580|12578|12581|12579|12579.8|12577.8|14
1654753710000|2022-06-09 05:48:30|12580.1|12578.1|12580.8|12578.8|12580.8|12578.8|12579.6|12577.6|1
1654753720000|2022-06-09 05:48:40|12580.3|12578.3|12581|12579|12581.8|12579.8|12580.3|12578.3|8
1654753730000|2022-06-09 05:48:50|12581.1|12579.1|12583|12581|12583.1|12581.1|12581.1|12579.1|15
1654753740000|2022-06-09 05:49:00|12582.9|12580.9|12581.5|12579.5|12583.4|12581.4|12581.5|12579.5|38
1654753750000|2022-06-09 05:49:10|12581.6|12579.6|12580.8|12578.8|12582.9|12580.9|12580.5|12578.5|6
1654753760000|2022-06-09 05:49:20|12580.9|12578.9|12581.9|12579.9|12582.3|12580.3|12580.9|12578.9|4
1654753770000|2022-06-09 05:49:30|12582|12580|12584.5|12582.5|12584.5|12582.5|12582|12580|10
1654753780000|2022-06-09 05:49:40|12584.3|12582.3|12583.5|12581.5|12584.6|12582.6|12583.3|12581.3|11
1654753790000|2022-06-09 05:49:50|12583.6|12581.6|12583.5|12581.5|12583.8|12581.8|12583.1|12581.1|1
1654753800000|2022-06-09 05:50:00|12583.6|12581.6|12583.5|12581.5|12583.9|12581.9|12583.5|12581.5|1
1654753810000|2022-06-09 05:50:10|12584|12582|12584.5|12582.5|12586.8|12584.8|12584|12582|29
1654753820000|2022-06-09 05:50:20|12584.4|12582.4|12583.4|12581.4|12584.4|12582.4|12583.3|12581.3|6
1654753830000|2022-06-09 05:50:30|12581.8|12579.8|12580.6|12578.6|12581.8|12579.8|12578.9|12576.9|24
1654753840000|2022-06-09 05:50:40|12580.1|12578.1|12580|12578|12580.8|12578.8|12579.5|12577.5|4
1654753850000|2022-06-09 05:50:50|12580.1|12578.1|12579.5|12577.5|12580.1|12578.1|12579|12577|6
1654753860000|2022-06-09 05:51:00|12579.4|12577.4|12579|12577|12580|12578|12578.5|12576.5|40
1654753870000|2022-06-09 05:51:10|12578.9|12576.9|12578.5|12576.5|12579|12577|12577.5|12575.5|5
1654753880000|2022-06-09 05:51:20|12578.6|12576.6|12577.8|12575.8|12578.6|12576.6|12576.9|12574.9|31
1654753890000|2022-06-09 05:51:30|12577.4|12575.4|12579|12577|12579.5|12577.5|12577.4|12575.4|10
1654753900000|2022-06-09 05:51:40|12579.1|12577.1|12579.5|12577.5|12580.1|12578.1|12579|12577|5
1654753910000|2022-06-09 05:51:50|12579.4|12577.4|12579.4|12577.4|12580|12578|12579|12577|3
1654753920000|2022-06-09 05:52:00|12579.3|12577.3|12579.8|12577.8|12580.6|12578.6|12579|12577|8
1654753930000|2022-06-09 05:52:10|12579.9|12577.9|12580|12578|12580.4|12578.4|12579|12577|3
1654753940000|2022-06-09 05:52:20|12579.9|12577.9|12580.5|12578.5|12581.5|12579.5|12579.4|12577.4|14
1654753950000|2022-06-09 05:52:30|12580.6|12578.6|12580.3|12578.3|12581.4|12579.4|12580.3|12578.3|4
1654753960000|2022-06-09 05:52:40|12580.1|12578.1|12579.5|12577.5|12580.1|12578.1|12578.9|12576.9|8
1654753970000|2022-06-09 05:52:50|12579.6|12577.6|12580.4|12578.4|12580.4|12578.4|12579.4|12577.4|0
1654753980000|2022-06-09 05:53:00|12580.3|12578.3|12580.9|12578.9|12581.3|12579.3|12579.8|12577.8|1
1654753990000|2022-06-09 05:53:10|12580.6|12578.6|12580.4|12578.4|12581.1|12579.1|12580.4|12578.4|2
1654754000000|2022-06-09 05:53:20|12579.9|12577.9|12580.8|12578.8|12580.8|12578.8|12579.9|12577.9|3
1654754010000|2022-06-09 05:53:30|12580.4|12578.4|12578.9|12576.9|12580.4|12578.4|12578.9|12576.9|8
1654754020000|2022-06-09 05:53:40|12579|12577|12580.1|12578.1|12580.3|12578.3|12579|12577|7
1654754030000|2022-06-09 05:53:50|12580|12578|12580.1|12578.1|12580.1|12578.1|12580|12578|1
1654754040000|2022-06-09 05:54:00|12580|12578|12580.6|12578.6|12581.1|12579.1|12580|12578|11
1654754050000|2022-06-09 05:54:10|12580.8|12578.8|12580.1|12578.1|12581.1|12579.1|12579.3|12577.3|17
1654754060000|2022-06-09 05:54:20|12580|12578|12578.4|12576.4|12580.4|12578.4|12578.3|12576.3|13
1654754070000|2022-06-09 05:54:30|12578.3|12576.3|12576.9|12574.9|12580|12578|12576.9|12574.9|20
1654754080000|2022-06-09 05:54:40|12577.1|12575.1|12576.8|12574.8|12577.1|12575.1|12575.4|12573.4|18
1654754090000|2022-06-09 05:54:50|12576.6|12574.6|12576.3|12574.3|12576.8|12574.8|12575.6|12573.6|11
1654754100000|2022-06-09 05:55:00|12576.4|12574.4|12576.3|12574.3|12577.4|12575.4|12576.1|12574.1|23
1654754110000|2022-06-09 05:55:10|12576.4|12574.4|12575.5|12573.5|12577.9|12575.9|12573.5|12571.5|45
1654754120000|2022-06-09 05:55:20|12575.8|12573.8|12577.1|12575.1|12577.3|12575.3|12575.8|12573.8|4
1654754130000|2022-06-09 05:55:30|12577|12575|12576.6|12574.6|12577|12575|12575.5|12573.5|26
1654754140000|2022-06-09 05:55:40|12576.8|12574.8|12575.1|12573.1|12577.1|12575.1|12575.1|12573.1|15
1654754150000|2022-06-09 05:55:50|12575.3|12573.3|12574.9|12572.9|12576.6|12574.6|12574.3|12572.3|29
1654754160000|2022-06-09 05:56:00|12574.8|12572.8|12573.9|12571.9|12575.3|12573.3|12573.9|12571.9|23
1654754170000|2022-06-09 05:56:10|12574.3|12572.3|12572.4|12570.4|12574.5|12572.5|12571.6|12569.6|74
1654754180000|2022-06-09 05:56:20|12572.5|12570.5|12572.5|12570.5|12572.9|12570.9|12571.6|12569.6|10
1654754190000|2022-06-09 05:56:30|12572.6|12570.6|12574.5|12572.5|12574.8|12572.8|12572.6|12570.6|10
1654754200000|2022-06-09 05:56:40|12574.4|12572.4|12574.1|12572.1|12574.4|12572.4|12573.8|12571.8|0
1654754210000|2022-06-09 05:56:50|12574|12572|12574|12572|12574.6|12572.6|12573.6|12571.6|14
1654754220000|2022-06-09 05:57:00|12573.9|12571.9|12576.4|12574.4|12576.5|12574.5|12573.8|12571.8|6
1654754230000|2022-06-09 05:57:10|12577|12575|12577|12575|12577.1|12575.1|12576.5|12574.5|7
1654754240000|2022-06-09 05:57:20|12576.9|12574.9|12575.8|12573.8|12577.1|12575.1|12575.4|12573.4|5
1654754250000|2022-06-09 05:57:30|12576.1|12574.1|12577|12575|12577.1|12575.1|12576|12574|0
1654754260000|2022-06-09 05:57:40|12577.1|12575.1|12577.6|12575.6|12577.6|12575.6|12577.1|12575.1|4
1654754270000|2022-06-09 05:57:50|12577.3|12575.3|12578|12576|12578|12576|12577|12575|7
1654754280000|2022-06-09 05:58:00|12577.9|12575.9|12577.8|12575.8|12578.4|12576.4|12577.3|12575.3|7
1654754290000|2022-06-09 05:58:10|12578|12576|12578|12576|12578.3|12576.3|12577.4|12575.4|6
1654754300000|2022-06-09 05:58:20|12578.1|12576.1|12577.3|12575.3|12579.4|12577.4|12576.1|12574.1|31
1654754310000|2022-06-09 05:58:30|12577|12575|12577.3|12575.3|12577.9|12575.9|12576.9|12574.9|2
1654754320000|2022-06-09 05:58:40|12577|12575|12577.3|12575.3|12577.3|12575.3|12575.8|12573.8|7
1654754330000|2022-06-09 05:58:50|12577.1|12575.1|12576.6|12574.6|12577.3|12575.3|12576.5|12574.5|0
1654754340000|2022-06-09 05:59:00|12576.5|12574.5|12576.3|12574.3|12576.5|12574.5|12575.3|12573.3|9
1654754350000|2022-06-09 05:59:10|12576.4|12574.4|12575.9|12573.9|12576.5|12574.5|12574.8|12572.8|17
1654754360000|2022-06-09 05:59:20|12575.8|12573.8|12576.5|12574.5|12576.6|12574.6|12575.8|12573.8|0
1654754370000|2022-06-09 05:59:30|12576.4|12574.4|12574.3|12572.3|12576.9|12574.9|12574|12572|11
1654754380000|2022-06-09 05:59:40|12574.6|12572.6|12574.4|12572.4|12575.3|12573.3|12574.1|12572.1|5
1654754390000|2022-06-09 05:59:50|12574.3|12572.3|12573.3|12571.3|12575.5|12573.5|12572.8|12570.8|25
1654754400000|2022-06-09 06:00:00|12571.9|12569.9|12576.5|12574.5|12577|12575|12569.4|12567.4|86
1654754410000|2022-06-09 06:00:10|12576.6|12574.6|12578.3|12576.3|12578.3|12576.3|12576.3|12574.3|33
1654754420000|2022-06-09 06:00:20|12578.1|12576.1|12576.9|12574.9|12578.4|12576.4|12576.8|12574.8|12
1654754430000|2022-06-09 06:00:30|12576.8|12574.8|12580.4|12578.4|12581.5|12579.5|12576.5|12574.5|22
1654754440000|2022-06-09 06:00:40|12580.5|12578.5|12580.6|12578.6|12581.8|12579.8|12580.3|12578.3|16
1654754450000|2022-06-09 06:00:50|12580.8|12578.8|12579.5|12577.5|12581.3|12579.3|12579.3|12577.3|0
1654754460000|2022-06-09 06:01:00|12579.4|12577.4|12573.8|12571.8|12579.4|12577.4|12573.8|12571.8|14
1654754470000|2022-06-09 06:01:10|12573.9|12571.9|12573.4|12571.4|12576.5|12574.5|12573.3|12571.3|25
1654754480000|2022-06-09 06:01:20|12573.5|12571.5|12574.5|12572.5|12574.6|12572.6|12573.1|12571.1|15
1654754490000|2022-06-09 06:01:30|12574.6|12572.6|12573.1|12571.1|12574.8|12572.8|12571.5|12569.5|28
1654754500000|2022-06-09 06:01:40|12573.3|12571.3|12574.6|12572.6|12574.6|12572.6|12572.6|12570.6|16
1654754510000|2022-06-09 06:01:50|12574.5|12572.5|12573|12571|12576.1|12574.1|12572.6|12570.6|14
1654754520000|2022-06-09 06:02:00|12572.8|12570.8|12574.3|12572.3|12574.9|12572.9|12571.4|12569.4|16
1654754530000|2022-06-09 06:02:10|12574.4|12572.4|12573.3|12571.3|12575|12573|12572.9|12570.9|14
1654754540000|2022-06-09 06:02:20|12573.4|12571.4|12573.8|12571.8|12575.5|12573.5|12573.3|12571.3|8
1654754550000|2022-06-09 06:02:30|12573.9|12571.9|12573.3|12571.3|12573.9|12571.9|12573.1|12571.1|2
1654754560000|2022-06-09 06:02:40|12573.5|12571.5|12574.3|12572.3|12574.4|12572.4|12573.1|12571.1|9
1654754570000|2022-06-09 06:02:50|12574.4|12572.4|12572.4|12570.4|12574.4|12572.4|12572.4|12570.4|4
1654754580000|2022-06-09 06:03:00|12570.9|12568.9|12568.9|12566.9|12570.9|12568.9|12568.6|12566.6|63
1654754590000|2022-06-09 06:03:10|12569.1|12567.1|12568.6|12566.6|12569.6|12567.6|12568.3|12566.3|22
1654754600000|2022-06-09 06:03:20|12568.8|12566.8|12570.5|12568.5|12570.5|12568.5|12568.6|12566.6|14
1654754610000|2022-06-09 06:03:30|12570.3|12568.3|12571|12569|12571.5|12569.5|12570.3|12568.3|2
1654754620000|2022-06-09 06:03:40|12571.1|12569.1|12570.3|12568.3|12571.4|12569.4|12569.5|12567.5|32
1654754630000|2022-06-09 06:03:50|12570.4|12568.4|12569.9|12567.9|12570.9|12568.9|12569.5|12567.5|7
1654754640000|2022-06-09 06:04:00|12569.8|12567.8|12570.5|12568.5|12570.8|12568.8|12569.8|12567.8|5
1654754650000|2022-06-09 06:04:10|12570.6|12568.6|12574|12572|12574.5|12572.5|12570.6|12568.6|32
1654754660000|2022-06-09 06:04:20|12574.3|12572.3|12576|12574|12576|12574|12573.6|12571.6|25
1654754670000|2022-06-09 06:04:30|12576.1|12574.1|12577|12575|12577.4|12575.4|12575.9|12573.9|21
1654754680000|2022-06-09 06:04:40|12576.5|12574.5|12577.4|12575.4|12578.3|12576.3|12576.5|12574.5|12
1654754690000|2022-06-09 06:04:50|12577.1|12575.1|12578.3|12576.3|12579.4|12577.4|12577.1|12575.1|8
1654754700000|2022-06-09 06:05:00|12578.4|12576.4|12578.5|12576.5|12578.5|12576.5|12577|12575|21
1654754710000|2022-06-09 06:05:10|12578.4|12576.4|12577.3|12575.3|12578.4|12576.4|12577|12575|7
1654754720000|2022-06-09 06:05:20|12577.4|12575.4|12577.6|12575.6|12578.1|12576.1|12576.8|12574.8|11
1654754730000|2022-06-09 06:05:30|12578.8|12576.8|12578.4|12576.4|12579.1|12577.1|12578|12576|11
1654754740000|2022-06-09 06:05:40|12578.5|12576.5|12578.3|12576.3|12578.9|12576.9|12578.3|12576.3|6
1654754750000|2022-06-09 06:05:50|12578.4|12576.4|12578.8|12576.8|12579|12577|12578|12576|13
1654754760000|2022-06-09 06:06:00|12578.9|12576.9|12579|12577|12579.1|12577.1|12577.5|12575.5|9
1654754770000|2022-06-09 06:06:10|12578.9|12576.9|12579.3|12577.3|12579.3|12577.3|12578.8|12576.8|2
1654754780000|2022-06-09 06:06:20|12578.8|12576.8|12578.9|12576.9|12578.9|12576.9|12578|12576|3
1654754790000|2022-06-09 06:06:30|12579.6|12577.6|12578.8|12576.8|12579.6|12577.6|12577.9|12575.9|11
1654754800000|2022-06-09 06:06:40|12578.5|12576.5|12578|12576|12578.8|12576.8|12577.9|12575.9|2
1654754810000|2022-06-09 06:06:50|12577.9|12575.9|12578.5|12576.5|12578.6|12576.6|12577|12575|13
1654754820000|2022-06-09 06:07:00|12578.6|12576.6|12577.8|12575.8|12578.8|12576.8|12577.6|12575.6|6
1654754830000|2022-06-09 06:07:10|12577.6|12575.6|12577.9|12575.9|12577.9|12575.9|12577.3|12575.3|2
1654754840000|2022-06-09 06:07:20|12578|12576|12576.1|12574.1|12578.1|12576.1|12576.1|12574.1|5
1654754850000|2022-06-09 06:07:30|12576|12574|12573.5|12571.5|12576|12574|12573.5|12571.5|9
1654754860000|2022-06-09 06:07:40|12573.4|12571.4|12572.8|12570.8|12573.8|12571.8|12572.1|12570.1|10
1654754870000|2022-06-09 06:07:50|12572.6|12570.6|12572.4|12570.4|12572.6|12570.6|12570.9|12568.9|17
1654754880000|2022-06-09 06:08:00|12572.5|12570.5|12570.3|12568.3|12572.5|12570.5|12568.3|12566.3|59
1654754890000|2022-06-09 06:08:10|12570.6|12568.6|12572|12570|12572|12570|12570.6|12568.6|15
1654754900000|2022-06-09 06:08:20|12572.1|12570.1|12574.8|12572.8|12575.3|12573.3|12571.9|12569.9|24
1654754910000|2022-06-09 06:08:30|12574.3|12572.3|12576.1|12574.1|12576.4|12574.4|12574.3|12572.3|13
1654754920000|2022-06-09 06:08:40|12575.8|12573.8|12578.1|12576.1|12578.1|12576.1|12575.5|12573.5|17
1654754930000|2022-06-09 06:08:50|12578|12576|12578.4|12576.4|12578.4|12576.4|12577.8|12575.8|13
1654754940000|2022-06-09 06:09:00|12578.5|12576.5|12581.3|12579.3|12581.5|12579.5|12578.4|12576.4|36
1654754950000|2022-06-09 06:09:10|12581.8|12579.8|12582.9|12580.9|12582.9|12580.9|12580.8|12578.8|31
1654754960000|2022-06-09 06:09:20|12582.5|12580.5|12582|12580|12583|12581|12581|12579|48
1654754970000|2022-06-09 06:09:30|12581.9|12579.9|12583|12581|12584|12582|12581.6|12579.6|42
1654754980000|2022-06-09 06:09:40|12583.1|12581.1|12583.8|12581.8|12583.9|12581.9|12582.6|12580.6|14
1654754990000|2022-06-09 06:09:50|12583.6|12581.6|12584|12582|12584.8|12582.8|12583|12581|19
1654755000000|2022-06-09 06:10:00|12584.3|12582.3|12583.6|12581.6|12585.6|12583.6|12583.3|12581.3|12
1654755010000|2022-06-09 06:10:10|12583.5|12581.5|12585.3|12583.3|12585.6|12583.6|12583.5|12581.5|11
1654755020000|2022-06-09 06:10:20|12585.4|12583.4|12585|12583|12585.4|12583.4|12585|12583|3
1654755030000|2022-06-09 06:10:30|12578.3|12576.3|12579.5|12577.5|12580.6|12578.6|12576.8|12574.8|122
1654755040000|2022-06-09 06:10:40|12579.6|12577.6|12579.9|12577.9|12580.6|12578.6|12579.3|12577.3|19
1654755050000|2022-06-09 06:10:50|12580|12578|12578|12576|12580|12578|12577.9|12575.9|10
1654755060000|2022-06-09 06:11:00|12578.1|12576.1|12574.3|12572.3|12578.5|12576.5|12572.1|12570.1|39
1654755070000|2022-06-09 06:11:10|12574|12572|12574.3|12572.3|12574.9|12572.9|12573.1|12571.1|13
1654755080000|2022-06-09 06:11:20|12574.4|12572.4|12574.9|12572.9|12575.8|12573.8|12574|12572|14
1654755090000|2022-06-09 06:11:30|12575|12573|12577.6|12575.6|12578|12576|12575|12573|16
1654755100000|2022-06-09 06:11:40|12577.5|12575.5|12577.8|12575.8|12578.8|12576.8|12577.5|12575.5|2
1654755110000|2022-06-09 06:11:50|12577.9|12575.9|12580|12578|12580|12578|12577.9|12575.9|9
1654755120000|2022-06-09 06:12:00|12580.4|12578.4|12583.3|12581.3|12583.6|12581.6|12580.3|12578.3|38
1654755130000|2022-06-09 06:12:10|12583|12581|12582.6|12580.6|12583.8|12581.8|12582.4|12580.4|10
1654755140000|2022-06-09 06:12:20|12582.8|12580.8|12585.5|12583.5|12585.8|12583.8|12582.8|12580.8|26
1654755150000|2022-06-09 06:12:30|12585.3|12583.3|12583.4|12581.4|12585.4|12583.4|12583.4|12581.4|6
1654755160000|2022-06-09 06:12:40|12583.5|12581.5|12582.5|12580.5|12583.6|12581.6|12582.4|12580.4|7
1654755170000|2022-06-09 06:12:50|12582.4|12580.4|12581.9|12579.9|12582.5|12580.5|12581.4|12579.4|7
1654755180000|2022-06-09 06:13:00|12582|12580|12582.3|12580.3|12582.5|12580.5|12581.3|12579.3|7
1654755190000|2022-06-09 06:13:10|12582.1|12580.1|12581.4|12579.4|12582.1|12580.1|12581.1|12579.1|5
1654755200000|2022-06-09 06:13:20|12581.5|12579.5|12580|12578|12581.5|12579.5|12580|12578|6
1654755210000|2022-06-09 06:13:30|12579.8|12577.8|12582|12580|12582.4|12580.4|12579.8|12577.8|13
1654755220000|2022-06-09 06:13:40|12581.8|12579.8|12582.4|12580.4|12582.4|12580.4|12581.3|12579.3|4
1654755230000|2022-06-09 06:13:50|12582.1|12580.1|12581.4|12579.4|12582.1|12580.1|12581.3|12579.3|0
1654755240000|2022-06-09 06:14:00|12581.3|12579.3|12582.1|12580.1|12582.5|12580.5|12581.3|12579.3|6
1654755250000|2022-06-09 06:14:10|12582.3|12580.3|12580.9|12578.9|12582.5|12580.5|12580.9|12578.9|2
1654755260000|2022-06-09 06:14:20|12580.8|12578.8|12581.5|12579.5|12582.1|12580.1|12580.8|12578.8|5
1654755270000|2022-06-09 06:14:30|12581|12579|12580.6|12578.6|12581.6|12579.6|12580.5|12578.5|4
1654755280000|2022-06-09 06:14:40|12580.5|12578.5|12580.3|12578.3|12580.5|12578.5|12580.1|12578.1|0
1654755290000|2022-06-09 06:14:50|12580.8|12578.8|12580.9|12578.9|12581.8|12579.8|12580.4|12578.4|3
1654755300000|2022-06-09 06:15:00|12581.6|12579.6|12581.4|12579.4|12581.6|12579.6|12580.9|12578.9|7
1654755310000|2022-06-09 06:15:10|12582.3|12580.3|12582.3|12580.3|12582.4|12580.4|12581.9|12579.9|3
1654755320000|2022-06-09 06:15:20|12582.1|12580.1|12581.8|12579.8|12582.3|12580.3|12581.3|12579.3|2
1654755330000|2022-06-09 06:15:30|12581.9|12579.9|12581.9|12579.9|12582|12580|12581.3|12579.3|1
1654755340000|2022-06-09 06:15:40|12581.5|12579.5|12580.1|12578.1|12581.6|12579.6|12580|12578|4
1654755350000|2022-06-09 06:15:50|12579.9|12577.9|12579.3|12577.3|12580.1|12578.1|12578.4|12576.4|5
1654755360000|2022-06-09 06:16:00|12579|12577|12578.5|12576.5|12580.3|12578.3|12578.5|12576.5|16
1654755370000|2022-06-09 06:16:10|12578.4|12576.4|12577.8|12575.8|12579.4|12577.4|12577.8|12575.8|17
1654755380000|2022-06-09 06:16:20|12577.6|12575.6|12580.9|12578.9|12580.9|12578.9|12577|12575|19
1654755390000|2022-06-09 06:16:30|12580.8|12578.8|12582.5|12580.5|12582.5|12580.5|12580.8|12578.8|4
1654755400000|2022-06-09 06:16:40|12582.4|12580.4|12583|12581|12583.1|12581.1|12581.8|12579.8|17
1654755410000|2022-06-09 06:16:50|12583.1|12581.1|12583.9|12581.9|12583.9|12581.9|12582.5|12580.5|5
1654755420000|2022-06-09 06:17:00|12584|12582|12583.8|12581.8|12584.5|12582.5|12583.8|12581.8|10
1654755430000|2022-06-09 06:17:10|12584|12582|12583.8|12581.8|12584.4|12582.4|12582.9|12580.9|1
1654755440000|2022-06-09 06:17:20|12583.9|12581.9|12584.6|12582.6|12584.9|12582.9|12583.9|12581.9|6
1654755450000|2022-06-09 06:17:30|12584.3|12582.3|12582.6|12580.6|12584.6|12582.6|12582.6|12580.6|7
1654755460000|2022-06-09 06:17:40|12582.8|12580.8|12581.8|12579.8|12583|12581|12581.3|12579.3|5
1654755470000|2022-06-09 06:17:50|12581.6|12579.6|12579.8|12577.8|12581.6|12579.6|12579.8|12577.8|8
1654755480000|2022-06-09 06:18:00|12580.5|12578.5|12581.8|12579.8|12582|12580|12580.3|12578.3|7
1654755490000|2022-06-09 06:18:10|12582|12580|12581.5|12579.5|12582.4|12580.4|12581.4|12579.4|13
1654755500000|2022-06-09 06:18:20|12581.9|12579.9|12579.5|12577.5|12581.9|12579.9|12579.5|12577.5|7
1654755510000|2022-06-09 06:18:30|12579.6|12577.6|12579.3|12577.3|12580.3|12578.3|12578.5|12576.5|15
1654755520000|2022-06-09 06:18:40|12579.1|12577.1|12578.9|12576.9|12579.5|12577.5|12578.5|12576.5|6
1654755530000|2022-06-09 06:18:50|12578.4|12576.4|12580|12578|12580|12578|12578.3|12576.3|8
1654755540000|2022-06-09 06:19:00|12580.1|12578.1|12580.8|12578.8|12581.3|12579.3|12580|12578|9
1654755550000|2022-06-09 06:19:10|12580.6|12578.6|12581.9|12579.9|12582.3|12580.3|12580.6|12578.6|9
1654755560000|2022-06-09 06:19:20|12581.6|12579.6|12580.6|12578.6|12581.6|12579.6|12579.3|12577.3|13
1654755570000|2022-06-09 06:19:30|12580.5|12578.5|12579.5|12577.5|12581|12579|12578.8|12576.8|10
1654755580000|2022-06-09 06:19:40|12579.4|12577.4|12577.9|12575.9|12579.4|12577.4|12577.5|12575.5|7
1654755590000|2022-06-09 06:19:50|12578.1|12576.1|12578.4|12576.4|12579.5|12577.5|12577.9|12575.9|8
1654755600000|2022-06-09 06:20:00|12577.5|12575.5|12578.5|12576.5|12578.5|12576.5|12574.9|12572.9|37
1654755610000|2022-06-09 06:20:10|12578.4|12576.4|12578.3|12576.3|12578.4|12576.4|12577.8|12575.8|4
1654755620000|2022-06-09 06:20:20|12577.4|12575.4|12577.3|12575.3|12577.8|12575.8|12577.3|12575.3|1
1654755630000|2022-06-09 06:20:30|12577.4|12575.4|12577.3|12575.3|12578.3|12576.3|12577.3|12575.3|3
1654755640000|2022-06-09 06:20:40|12577.4|12575.4|12578.8|12576.8|12578.8|12576.8|12577.4|12575.4|1
1654755650000|2022-06-09 06:20:50|12580|12578|12580.6|12578.6|12580.6|12578.6|12580|12578|8
1654755660000|2022-06-09 06:21:00|12580.8|12578.8|12577.8|12575.8|12581.6|12579.6|12577.6|12575.6|40
1654755670000|2022-06-09 06:21:10|12578.1|12576.1|12578.3|12576.3|12578.9|12576.9|12578|12576|4
1654755680000|2022-06-09 06:21:20|12577.9|12575.9|12577.3|12575.3|12578.8|12576.8|12577.3|12575.3|25
1654755690000|2022-06-09 06:21:30|12577.8|12575.8|12577.8|12575.8|12578.3|12576.3|12577.3|12575.3|5
1654755700000|2022-06-09 06:21:40|12578|12576|12576.3|12574.3|12578.4|12576.4|12576.3|12574.3|6
1654755710000|2022-06-09 06:21:50|12576.4|12574.4|12576.3|12574.3|12576.8|12574.8|12575.9|12573.9|10
1654755720000|2022-06-09 06:22:00|12576.1|12574.1|12577.8|12575.8|12577.9|12575.9|12576|12574|2
1654755730000|2022-06-09 06:22:10|12577.6|12575.6|12579|12577|12579.3|12577.3|12577.4|12575.4|5
1654755740000|2022-06-09 06:22:20|12579.1|12577.1|12577.4|12575.4|12579.1|12577.1|12577.4|12575.4|4
1654755750000|2022-06-09 06:22:30|12577.8|12575.8|12577.8|12575.8|12578|12576|12577.4|12575.4|3
1654755760000|2022-06-09 06:22:40|12577.6|12575.6|12575.8|12573.8|12577.8|12575.8|12575.6|12573.6|4
1654755770000|2022-06-09 06:22:50|12575.9|12573.9|12576.3|12574.3|12576.5|12574.5|12575.9|12573.9|1
1654755780000|2022-06-09 06:23:00|12577|12575|12577|12575|12577.6|12575.6|12576.1|12574.1|3
1654755790000|2022-06-09 06:23:10|12576.9|12574.9|12578.3|12576.3|12578.3|12576.3|12576.9|12574.9|1
1654755800000|2022-06-09 06:23:20|12578.4|12576.4|12578.8|12576.8|12578.8|12576.8|12578.3|12576.3|0
1654755810000|2022-06-09 06:23:30|12578.6|12576.6|12577.5|12575.5|12579.1|12577.1|12577.4|12575.4|7
1654755820000|2022-06-09 06:23:40|12577.6|12575.6|12578.4|12576.4|12578.4|12576.4|12577.5|12575.5|1
1654755830000|2022-06-09 06:23:50|12578.3|12576.3|12577.1|12575.1|12578.3|12576.3|12576.3|12574.3|5
1654755840000|2022-06-09 06:24:00|12577|12575|12576|12574|12577|12575|12575.9|12573.9|3
1654755850000|2022-06-09 06:24:10|12575.9|12573.9|12577.8|12575.8|12577.8|12575.8|12575.9|12573.9|3
1654755860000|2022-06-09 06:24:20|12577.6|12575.6|12577.6|12575.6|12577.6|12575.6|12577.6|12575.6|0
1654755870000|2022-06-09 06:24:30|12577.8|12575.8|12577.8|12575.8|12577.9|12575.9|12577.6|12575.6|1
1654755880000|2022-06-09 06:24:40|12578|12576|12579.1|12577.1|12579.1|12577.1|12578|12576|16
1654755890000|2022-06-09 06:24:50|12579.3|12577.3|12578.5|12576.5|12579.6|12577.6|12578.3|12576.3|17
1654755900000|2022-06-09 06:25:00|12578.4|12576.4|12578.8|12576.8|12578.9|12576.9|12578.1|12576.1|2
1654755910000|2022-06-09 06:25:10|12578.6|12576.6|12577.8|12575.8|12579.8|12577.8|12577.8|12575.8|4
1654755920000|2022-06-09 06:25:20|12577.9|12575.9|12577|12575|12578.5|12576.5|12576.9|12574.9|2
1654755930000|2022-06-09 06:25:30|12577.5|12575.5|12577.5|12575.5|12578|12576|12577.4|12575.4|0
1654755940000|2022-06-09 06:25:40|12577.4|12575.4|12577.8|12575.8|12577.8|12575.8|12576.5|12574.5|2
1654755950000|2022-06-09 06:25:50|12578|12576|12577.5|12575.5|12578.1|12576.1|12577.5|12575.5|0
1654755960000|2022-06-09 06:26:00|12577.4|12575.4|12576.8|12574.8|12578.4|12576.4|12576.5|12574.5|5
1654755970000|2022-06-09 06:26:10|12576.9|12574.9|12578.1|12576.1|12578.1|12576.1|12576.1|12574.1|2
1654755980000|2022-06-09 06:26:20|12577.4|12575.4|12576.9|12574.9|12577.4|12575.4|12576.8|12574.8|0
1654755990000|2022-06-09 06:26:30|12576.8|12574.8|12576.5|12574.5|12577.3|12575.3|12575.8|12573.8|3
1654756000000|2022-06-09 06:26:40|12576.4|12574.4|12576.3|12574.3|12576.6|12574.6|12575|12573|13
1654756010000|2022-06-09 06:26:50|12576.1|12574.1|12576.3|12574.3|12576.3|12574.3|12576.1|12574.1|0
1654756020000|2022-06-09 06:27:00|12576.1|12574.1|12575.5|12573.5|12576.3|12574.3|12575.1|12573.1|12
1654756030000|2022-06-09 06:27:10|12575.1|12573.1|12574.5|12572.5|12575.1|12573.1|12574.3|12572.3|7
1654756040000|2022-06-09 06:27:20|12574.6|12572.6|12573.9|12571.9|12574.8|12572.8|12573.9|12571.9|4
1654756050000|2022-06-09 06:27:30|12573.6|12571.6|12574.5|12572.5|12574.5|12572.5|12571.8|12569.8|19
1654756060000|2022-06-09 06:27:40|12574.4|12572.4|12573|12571|12574.4|12572.4|12572.6|12570.6|1
1654756070000|2022-06-09 06:27:50|12573.3|12571.3|12572.6|12570.6|12573.9|12571.9|12572.4|12570.4|10
1654756080000|2022-06-09 06:28:00|12572.3|12570.3|12571.3|12569.3|12572.4|12570.4|12570.5|12568.5|17
1654756090000|2022-06-09 06:28:10|12571.5|12569.5|12571.3|12569.3|12572.5|12570.5|12570.6|12568.6|5
1654756100000|2022-06-09 06:28:20|12571.4|12569.4|12573.9|12571.9|12574.5|12572.5|12570.9|12568.9|7
1654756110000|2022-06-09 06:28:30|12574.1|12572.1|12574.8|12572.8|12575.3|12573.3|12574.1|12572.1|12
1654756120000|2022-06-09 06:28:40|12574.6|12572.6|12574.5|12572.5|12574.9|12572.9|12573.6|12571.6|0
1654756130000|2022-06-09 06:28:50|12574.6|12572.6|12574.6|12572.6|12574.9|12572.9|12574|12572|7
1654756140000|2022-06-09 06:29:00|12574.5|12572.5|12573.3|12571.3|12574.5|12572.5|12572.9|12570.9|2
1654756150000|2022-06-09 06:29:10|12573.1|12571.1|12574.3|12572.3|12574.8|12572.8|12573|12571|3
1654756160000|2022-06-09 06:29:20|12574.4|12572.4|12574.3|12572.3|12574.5|12572.5|12573.8|12571.8|9
1654756170000|2022-06-09 06:29:30|12574.1|12572.1|12574.4|12572.4|12574.6|12572.6|12572|12570|19
1654756180000|2022-06-09 06:29:40|12574.5|12572.5|12576.5|12574.5|12576.6|12574.6|12574.3|12572.3|8
1654756190000|2022-06-09 06:29:50|12575.8|12573.8|12576.4|12574.4|12576.4|12574.4|12575.1|12573.1|6
1654756200000|2022-06-09 06:30:00|12576.5|12574.5|12578.5|12576.5|12578.6|12576.6|12576.4|12574.4|14
1654756210000|2022-06-09 06:30:10|12578.4|12576.4|12579.8|12577.8|12579.8|12577.8|12578.4|12576.4|22
1654756220000|2022-06-09 06:30:20|12579.6|12577.6|12579.8|12577.8|12580.5|12578.5|12579.5|12577.5|5
1654756230000|2022-06-09 06:30:30|12580.1|12578.1|12580.9|12578.9|12581.4|12579.4|12579.8|12577.8|17
1654756240000|2022-06-09 06:30:40|12581|12579|12580|12578|12581|12579|12579.8|12577.8|8
1654756250000|2022-06-09 06:30:50|12579.9|12577.9|12579.4|12577.4|12579.9|12577.9|12578.6|12576.6|6
1654756260000|2022-06-09 06:31:00|12579.3|12577.3|12580.6|12578.6|12580.8|12578.8|12579.1|12577.1|9
1654756270000|2022-06-09 06:31:10|12580.8|12578.8|12580.3|12578.3|12581.4|12579.4|12580|12578|6
1654756280000|2022-06-09 06:31:20|12580.1|12578.1|12579.8|12577.8|12580.8|12578.8|12579.5|12577.5|1
1654756290000|2022-06-09 06:31:30|12579.6|12577.6|12577.3|12575.3|12579.9|12577.9|12577.3|12575.3|11
1654756300000|2022-06-09 06:31:40|12577.1|12575.1|12576.4|12574.4|12577.1|12575.1|12574.4|12572.4|35
1654756310000|2022-06-09 06:31:50|12576|12574|12578.5|12576.5|12578.5|12576.5|12576|12574|9
1654756320000|2022-06-09 06:32:00|12577.8|12575.8|12577.3|12575.3|12578.8|12576.8|12577.3|12575.3|12
1654756330000|2022-06-09 06:32:10|12577.1|12575.1|12577|12575|12577.8|12575.8|12576.4|12574.4|2
1654756340000|2022-06-09 06:32:20|12576.4|12574.4|12575|12573|12576.4|12574.4|12574.9|12572.9|4
1654756350000|2022-06-09 06:32:30|12575.3|12573.3|12575.3|12573.3|12575.4|12573.4|12574|12572|9
1654756360000|2022-06-09 06:32:40|12575.4|12573.4|12576|12574|12576.5|12574.5|12575|12573|1
1654756370000|2022-06-09 06:32:50|12576.4|12574.4|12575.5|12573.5|12577.5|12575.5|12575.5|12573.5|12
1654756380000|2022-06-09 06:33:00|12575.8|12573.8|12576.8|12574.8|12576.9|12574.9|12575|12573|6
1654756390000|2022-06-09 06:33:10|12576.6|12574.6|12575.8|12573.8|12576.8|12574.8|12575.5|12573.5|1
1654756400000|2022-06-09 06:33:20|12576.4|12574.4|12576|12574|12576.4|12574.4|12575.8|12573.8|5
1654756410000|2022-06-09 06:33:30|12576.8|12574.8|12576.8|12574.8|12576.9|12574.9|12575.9|12573.9|1
1654756420000|2022-06-09 06:33:40|12576.5|12574.5|12577.3|12575.3|12577.6|12575.6|12576.3|12574.3|4
1654756430000|2022-06-09 06:33:50|12577.5|12575.5|12576.8|12574.8|12578|12576|12576.4|12574.4|4
1654756440000|2022-06-09 06:34:00|12576.9|12574.9|12576.4|12574.4|12577.1|12575.1|12576|12574|5
1654756450000|2022-06-09 06:34:10|12576.3|12574.3|12576.4|12574.4|12577|12575|12576.3|12574.3|0
1654756460000|2022-06-09 06:34:20|12576.3|12574.3|12575.8|12573.8|12576.5|12574.5|12575.8|12573.8|3
1654756470000|2022-06-09 06:34:30|12575.6|12573.6|12579.5|12577.5|12579.5|12577.5|12575.5|12573.5|21
1654756480000|2022-06-09 06:34:40|12579.8|12577.8|12579.9|12577.9|12579.9|12577.9|12579.1|12577.1|12
1654756490000|2022-06-09 06:34:50|12579.8|12577.8|12580.1|12578.1|12580.6|12578.6|12579.6|12577.6|6
1654756500000|2022-06-09 06:35:00|12580.3|12578.3|12582.5|12580.5|12582.8|12580.8|12580.3|12578.3|11
1654756510000|2022-06-09 06:35:10|12582.4|12580.4|12582.5|12580.5|12583|12581|12582|12580|19
1654756520000|2022-06-09 06:35:20|12582.8|12580.8|12582.3|12580.3|12583.1|12581.1|12582|12580|16
1654756530000|2022-06-09 06:35:30|12582.4|12580.4|12584.4|12582.4|12584.6|12582.6|12582.4|12580.4|29
1654756540000|2022-06-09 06:35:40|12584.5|12582.5|12584.6|12582.6|12584.6|12582.6|12584.4|12582.4|1
1654756550000|2022-06-09 06:35:50|12584.5|12582.5|12585.6|12583.6|12585.9|12583.9|12584.3|12582.3|36
1654756560000|2022-06-09 06:36:00|12585.1|12583.1|12585.8|12583.8|12586.1|12584.1|12585|12583|11
1654756570000|2022-06-09 06:36:10|12585.6|12583.6|12584.5|12582.5|12585.6|12583.6|12583.6|12581.6|11
1654756580000|2022-06-09 06:36:20|12584.6|12582.6|12584.3|12582.3|12584.9|12582.9|12583.6|12581.6|9
1654756590000|2022-06-09 06:36:30|12584.4|12582.4|12585.4|12583.4|12585.9|12583.9|12584.4|12582.4|16
1654756600000|2022-06-09 06:36:40|12585.5|12583.5|12586.1|12584.1|12586.6|12584.6|12585|12583|14
1654756610000|2022-06-09 06:36:50|12586.5|12584.5|12584.8|12582.8|12586.5|12584.5|12584.1|12582.1|8
1654756620000|2022-06-09 06:37:00|12584.5|12582.5|12586|12584|12586.6|12584.6|12584.5|12582.5|35
1654756630000|2022-06-09 06:37:10|12586.1|12584.1|12586.6|12584.6|12586.6|12584.6|12585.3|12583.3|8
1654756640000|2022-06-09 06:37:20|12586|12584|12587.3|12585.3|12587.5|12585.5|12585.8|12583.8|20
1654756650000|2022-06-09 06:37:30|12587.4|12585.4|12587.6|12585.6|12587.8|12585.8|12586.9|12584.9|15
1654756660000|2022-06-09 06:37:40|12587.9|12585.9|12586|12584|12587.9|12585.9|12586|12584|10
1654756670000|2022-06-09 06:37:50|12585.9|12583.9|12586.3|12584.3|12586.9|12584.9|12585.6|12583.6|5
1654756680000|2022-06-09 06:38:00|12586.6|12584.6|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|9
1654756690000|2022-06-09 06:38:10|12588|12586|12587.3|12585.3|12588.3|12586.3|12587.1|12585.1|3
1654756700000|2022-06-09 06:38:20|12587.4|12585.4|12587.6|12585.6|12588.1|12586.1|12587.3|12585.3|4
1654756710000|2022-06-09 06:38:30|12587.5|12585.5|12587.8|12585.8|12588.1|12586.1|12587.3|12585.3|14
1654756720000|2022-06-09 06:38:40|12587.5|12585.5|12587|12585|12587.9|12585.9|12586.8|12584.8|17
1654756730000|2022-06-09 06:38:50|12586.9|12584.9|12583.3|12581.3|12587|12585|12583.3|12581.3|40
1654756740000|2022-06-09 06:39:00|12583.4|12581.4|12584.1|12582.1|12584.8|12582.8|12583.4|12581.4|16
1654756750000|2022-06-09 06:39:10|12584.5|12582.5|12586|12584|12586.3|12584.3|12584.1|12582.1|9
1654756760000|2022-06-09 06:39:20|12585.3|12583.3|12585.4|12583.4|12585.6|12583.6|12584.8|12582.8|1
1654756770000|2022-06-09 06:39:30|12585.3|12583.3|12586|12584|12586.9|12584.9|12585.3|12583.3|5
1654756780000|2022-06-09 06:39:40|12585.9|12583.9|12585|12583|12585.9|12583.9|12585|12583|1
1654756790000|2022-06-09 06:39:50|12584.9|12582.9|12584|12582|12585.3|12583.3|12583.8|12581.8|3
1654756800000|2022-06-09 06:40:00|12584.1|12582.1|12584|12582|12585.8|12583.8|12584|12582|6
1654756810000|2022-06-09 06:40:10|12583.9|12581.9|12585|12583|12585|12583|12583.9|12581.9|3
1654756820000|2022-06-09 06:40:20|12584.8|12582.8|12585.5|12583.5|12586.1|12584.1|12584|12582|13
1654756830000|2022-06-09 06:40:30|12585.6|12583.6|12584|12582|12585.8|12583.8|12583.9|12581.9|7
1654756840000|2022-06-09 06:40:40|12583.9|12581.9|12585.3|12583.3|12585.5|12583.5|12583.4|12581.4|11
1654756850000|2022-06-09 06:40:50|12585.4|12583.4|12585.4|12583.4|12585.5|12583.5|12585.3|12583.3|0
1654756860000|2022-06-09 06:41:00|12585.5|12583.5|12586.6|12584.6|12587.1|12585.1|12585|12583|6
1654756870000|2022-06-09 06:41:10|12586.8|12584.8|12587.8|12585.8|12588.6|12586.6|12586.5|12584.5|24
1654756880000|2022-06-09 06:41:20|12587.9|12585.9|12587.4|12585.4|12588.6|12586.6|12587.4|12585.4|11
1654756890000|2022-06-09 06:41:30|12587.5|12585.5|12586.6|12584.6|12587.5|12585.5|12586.6|12584.6|7
1654756900000|2022-06-09 06:41:40|12586.8|12584.8|12587.3|12585.3|12587.4|12585.4|12586.6|12584.6|0
1654756910000|2022-06-09 06:41:50|12587.1|12585.1|12587.6|12585.6|12587.6|12585.6|12586.4|12584.4|11
1654756920000|2022-06-09 06:42:00|12587.3|12585.3|12586.6|12584.6|12587.3|12585.3|12586.4|12584.4|8
1654756930000|2022-06-09 06:42:10|12586.8|12584.8|12586.3|12584.3|12586.9|12584.9|12585.5|12583.5|2
1654756940000|2022-06-09 06:42:20|12586|12584|12585.8|12583.8|12586.3|12584.3|12585.3|12583.3|8
1654756950000|2022-06-09 06:42:30|12585.6|12583.6|12584.6|12582.6|12585.6|12583.6|12584.5|12582.5|3
1654756960000|2022-06-09 06:42:40|12584.8|12582.8|12583.9|12581.9|12585.3|12583.3|12583.9|12581.9|7
1654756970000|2022-06-09 06:42:50|12583.8|12581.8|12585.3|12583.3|12585.3|12583.3|12583.3|12581.3|16
1654756980000|2022-06-09 06:43:00|12585.4|12583.4|12583.4|12581.4|12586|12584|12583.4|12581.4|8
1654756990000|2022-06-09 06:43:10|12583.3|12581.3|12580|12578|12583.5|12581.5|12579.6|12577.6|32
1654757000000|2022-06-09 06:43:20|12579.9|12577.9|12578.5|12576.5|12580|12578|12577.3|12575.3|47
1654757010000|2022-06-09 06:43:30|12578.6|12576.6|12579.5|12577.5|12580.3|12578.3|12578.6|12576.6|22
1654757020000|2022-06-09 06:43:40|12579.6|12577.6|12579|12577|12579.8|12577.8|12578.5|12576.5|14
1654757030000|2022-06-09 06:43:50|12578.8|12576.8|12581.3|12579.3|12581.4|12579.4|12578.5|12576.5|14
1654757040000|2022-06-09 06:44:00|12581.1|12579.1|12578.6|12576.6|12581.1|12579.1|12578.6|12576.6|28
1654757050000|2022-06-09 06:44:10|12578.9|12576.9|12578.9|12576.9|12579|12577|12578.6|12576.6|0
1654757060000|2022-06-09 06:44:20|12579.5|12577.5|12581.3|12579.3|12581.3|12579.3|12579.5|12577.5|4
1654757070000|2022-06-09 06:44:30|12581.6|12579.6|12582.3|12580.3|12582.5|12580.5|12581.1|12579.1|28
1654757080000|2022-06-09 06:44:40|12582.4|12580.4|12583.1|12581.1|12583.4|12581.4|12581.5|12579.5|13
1654757090000|2022-06-09 06:44:50|12583.6|12581.6|12583.6|12581.6|12583.9|12581.9|12583.5|12581.5|10
1654757100000|2022-06-09 06:45:00|12583.8|12581.8|12584.1|12582.1|12584.1|12582.1|12583.1|12581.1|19
1654757110000|2022-06-09 06:45:10|12584.3|12582.3|12584.3|12582.3|12584.8|12582.8|12584|12582|6
1654757120000|2022-06-09 06:45:20|12584.1|12582.1|12584.5|12582.5|12584.5|12582.5|12583.9|12581.9|2
1654757130000|2022-06-09 06:45:30|12582.6|12580.6|12583.8|12581.8|12583.9|12581.9|12582.6|12580.6|27
1654757140000|2022-06-09 06:45:40|12583.5|12581.5|12583.4|12581.4|12584.1|12582.1|12583.4|12581.4|1
1654757150000|2022-06-09 06:45:50|12582.8|12580.8|12583.8|12581.8|12584.1|12582.1|12582.6|12580.6|6
1654757160000|2022-06-09 06:46:00|12584.8|12582.8|12584|12582|12584.8|12582.8|12583.3|12581.3|8
1654757170000|2022-06-09 06:46:10|12583.9|12581.9|12583.3|12581.3|12583.9|12581.9|12581.9|12579.9|17
1654757180000|2022-06-09 06:46:20|12583.4|12581.4|12585.3|12583.3|12587.5|12585.5|12583.4|12581.4|16
1654757190000|2022-06-09 06:46:30|12584.5|12582.5|12584.6|12582.6|12584.6|12582.6|12584.1|12582.1|3
1654757200000|2022-06-09 06:46:40|12584.5|12582.5|12586.9|12584.9|12588.6|12586.6|12583.6|12581.6|32
1654757210000|2022-06-09 06:46:50|12587|12585|12587|12585|12587.3|12585.3|12586.8|12584.8|2
1654757220000|2022-06-09 06:47:00|12587.4|12585.4|12589.3|12587.3|12589.5|12587.5|12587.1|12585.1|16
1654757230000|2022-06-09 06:47:10|12589|12587|12588.5|12586.5|12589|12587|12587.1|12585.1|13
1654757240000|2022-06-09 06:47:20|12588.4|12586.4|12588.6|12586.6|12588.6|12586.6|12587.5|12585.5|10
1654757250000|2022-06-09 06:47:30|12588.5|12586.5|12588|12586|12588.6|12586.6|12586.9|12584.9|9
1654757260000|2022-06-09 06:47:40|12587.9|12585.9|12589.9|12587.9|12589.9|12587.9|12587.3|12585.3|9
1654757270000|2022-06-09 06:47:50|12589.8|12587.8|12590.3|12588.3|12590.9|12588.9|12589.3|12587.3|35
1654757280000|2022-06-09 06:48:00|12590.1|12588.1|12588.4|12586.4|12590.9|12588.9|12588|12586|20
1654757290000|2022-06-09 06:48:10|12588.3|12586.3|12587.6|12585.6|12589.4|12587.4|12587.4|12585.4|6
1654757300000|2022-06-09 06:48:20|12587.8|12585.8|12585.6|12583.6|12587.8|12585.8|12585.6|12583.6|19
1654757310000|2022-06-09 06:48:30|12585.5|12583.5|12585.5|12583.5|12586.5|12584.5|12585.3|12583.3|24
1654757320000|2022-06-09 06:48:40|12585.6|12583.6|12587.1|12585.1|12588.1|12586.1|12585.6|12583.6|9
1654757330000|2022-06-09 06:48:50|12587.4|12585.4|12586.9|12584.9|12588.8|12586.8|12586.1|12584.1|8
1654757340000|2022-06-09 06:49:00|12587.1|12585.1|12587.6|12585.6|12588.6|12586.6|12586.6|12584.6|22
1654757350000|2022-06-09 06:49:10|12587.8|12585.8|12588.6|12586.6|12588.9|12586.9|12587.4|12585.4|20
1654757360000|2022-06-09 06:49:20|12588.5|12586.5|12588.8|12586.8|12589|12587|12587|12585|21
1654757370000|2022-06-09 06:49:30|12588.6|12586.6|12589.6|12587.6|12590.3|12588.3|12587.1|12585.1|23
1654757380000|2022-06-09 06:49:40|12589.4|12587.4|12586.8|12584.8|12589.6|12587.6|12586.5|12584.5|14
1654757390000|2022-06-09 06:49:50|12586.6|12584.6|12585.3|12583.3|12586.6|12584.6|12585.3|12583.3|13
1654757400000|2022-06-09 06:50:00|12585.1|12583.1|12586.8|12584.8|12586.8|12584.8|12585|12583|21
1654757410000|2022-06-09 06:50:10|12586.6|12584.6|12587.3|12585.3|12587.3|12585.3|12586.6|12584.6|1
1654757420000|2022-06-09 06:50:20|12587.9|12585.9|12588.4|12586.4|12588.5|12586.5|12587.4|12585.4|4
1654757430000|2022-06-09 06:50:30|12588.9|12586.9|12588.5|12586.5|12589.3|12587.3|12588.5|12586.5|16
1654757440000|2022-06-09 06:50:40|12588.6|12586.6|12591|12589|12591|12589|12588.3|12586.3|17
1654757450000|2022-06-09 06:50:50|12591.1|12589.1|12591.5|12589.5|12591.6|12589.6|12589.6|12587.6|15
1654757460000|2022-06-09 06:51:00|12591.6|12589.6|12591.1|12589.1|12591.6|12589.6|12589.3|12587.3|12
1654757470000|2022-06-09 06:51:10|12591|12589|12589.6|12587.6|12591.1|12589.1|12589.6|12587.6|8
1654757480000|2022-06-09 06:51:20|12589|12587|12587.9|12585.9|12590.1|12588.1|12587.9|12585.9|7
1654757490000|2022-06-09 06:51:30|12588|12586|12587.9|12585.9|12588.5|12586.5|12587.5|12585.5|6
1654757500000|2022-06-09 06:51:40|12587.4|12585.4|12587.9|12585.9|12588.5|12586.5|12587.4|12585.4|5
1654757510000|2022-06-09 06:51:50|12587.8|12585.8|12587.5|12585.5|12587.8|12585.8|12587.1|12585.1|4
1654757520000|2022-06-09 06:52:00|12587.6|12585.6|12588.5|12586.5|12588.5|12586.5|12587.3|12585.3|1
1654757530000|2022-06-09 06:52:10|12588.6|12586.6|12589.6|12587.6|12589.8|12587.8|12588.5|12586.5|3
1654757540000|2022-06-09 06:52:20|12589.8|12587.8|12590|12588|12590.3|12588.3|12589.1|12587.1|10
1654757550000|2022-06-09 06:52:30|12589.4|12587.4|12588.9|12586.9|12589.4|12587.4|12588.3|12586.3|8
1654757560000|2022-06-09 06:52:40|12588.6|12586.6|12590.3|12588.3|12590.3|12588.3|12588.5|12586.5|33
1654757570000|2022-06-09 06:52:50|12590.1|12588.1|12589.5|12587.5|12590.4|12588.4|12589.4|12587.4|8
1654757580000|2022-06-09 06:53:00|12589.4|12587.4|12588.3|12586.3|12589.4|12587.4|12587.9|12585.9|8
1654757590000|2022-06-09 06:53:10|12588.4|12586.4|12589|12587|12589.4|12587.4|12588.3|12586.3|0
1654757600000|2022-06-09 06:53:20|12589.1|12587.1|12589.5|12587.5|12589.8|12587.8|12589|12587|0
1654757610000|2022-06-09 06:53:30|12589.9|12587.9|12590.1|12588.1|12590.5|12588.5|12589.9|12587.9|7
1654757620000|2022-06-09 06:53:40|12590|12588|12590.9|12588.9|12591|12589|12590|12588|5
1654757630000|2022-06-09 06:53:50|12590.8|12588.8|12591.5|12589.5|12591.6|12589.6|12590.5|12588.5|10
1654757640000|2022-06-09 06:54:00|12590.9|12588.9|12590.4|12588.4|12590.9|12588.9|12590|12588|8
1654757650000|2022-06-09 06:54:10|12590.1|12588.1|12592|12590|12592|12590|12590|12588|14
1654757660000|2022-06-09 06:54:20|12592.3|12590.3|12591.8|12589.8|12592.3|12590.3|12591.6|12589.6|3
1654757670000|2022-06-09 06:54:30|12592|12590|12591.4|12589.4|12592|12590|12591.1|12589.1|10
1654757680000|2022-06-09 06:54:40|12591.5|12589.5|12591.5|12589.5|12591.8|12589.8|12590.8|12588.8|12
1654757690000|2022-06-09 06:54:50|12592|12590|12592.6|12590.6|12592.6|12590.6|12592|12590|15
1654757700000|2022-06-09 06:55:00|12592.9|12590.9|12594.8|12592.8|12595.3|12593.3|12592.9|12590.9|61
1654757710000|2022-06-09 06:55:10|12594.9|12592.9|12595.6|12593.6|12596.3|12594.3|12594.8|12592.8|12
1654757720000|2022-06-09 06:55:20|12596|12594|12595.3|12593.3|12596.6|12594.6|12595.3|12593.3|13
1654757730000|2022-06-09 06:55:30|12595.4|12593.4|12595.4|12593.4|12595.6|12593.6|12594.5|12592.5|25
1654757740000|2022-06-09 06:55:40|12596|12594|12596|12594|12596.3|12594.3|12595.6|12593.6|19
1654757750000|2022-06-09 06:55:50|12596.3|12594.3|12596.9|12594.9|12597|12595|12596.1|12594.1|12
1654757760000|2022-06-09 06:56:00|12596.8|12594.8|12596.9|12594.9|12597|12595|12596.3|12594.3|6
1654757770000|2022-06-09 06:56:10|12596.8|12594.8|12594.9|12592.9|12596.8|12594.8|12594.3|12592.3|17
1654757780000|2022-06-09 06:56:20|12594.8|12592.8|12596.3|12594.3|12596.6|12594.6|12594.4|12592.4|20
1654757790000|2022-06-09 06:56:30|12596.4|12594.4|12595.9|12593.9|12596.5|12594.5|12595.1|12593.1|9
1654757800000|2022-06-09 06:56:40|12596|12594|12596.4|12594.4|12596.4|12594.4|12595.1|12593.1|13
1654757810000|2022-06-09 06:56:50|12596.5|12594.5|12596.3|12594.3|12596.5|12594.5|12595.9|12593.9|4
1654757820000|2022-06-09 06:57:00|12596|12594|12595.6|12593.6|12596.5|12594.5|12595.6|12593.6|4
1654757830000|2022-06-09 06:57:10|12595.5|12593.5|12596.3|12594.3|12596.4|12594.4|12595.5|12593.5|2
1654757840000|2022-06-09 06:57:20|12596.4|12594.4|12597.1|12595.1|12597.1|12595.1|12596.4|12594.4|4
1654757850000|2022-06-09 06:57:30|12597|12595|12596.8|12594.8|12597.3|12595.3|12596.6|12594.6|9
1654757860000|2022-06-09 06:57:40|12596.6|12594.6|12596.6|12594.6|12596.8|12594.8|12596.5|12594.5|1
1654757870000|2022-06-09 06:57:50|12596.5|12594.5|12596.8|12594.8|12597|12595|12596.4|12594.4|0
1654757880000|2022-06-09 06:58:00|12596.6|12594.6|12597|12595|12598|12596|12596.5|12594.5|47
1654757890000|2022-06-09 06:58:10|12597.1|12595.1|12597.1|12595.1|12597.3|12595.3|12596.9|12594.9|3
1654757900000|2022-06-09 06:58:20|12597|12595|12597.8|12595.8|12598.1|12596.1|12596.9|12594.9|37
1654757910000|2022-06-09 06:58:30|12597.6|12595.6|12597.5|12595.5|12597.6|12595.6|12597|12595|12
1654757920000|2022-06-09 06:58:40|12597.4|12595.4|12597.3|12595.3|12597.9|12595.9|12597.3|12595.3|3
1654757930000|2022-06-09 06:58:50|12597.4|12595.4|12597|12595|12597.4|12595.4|12596.8|12594.8|0
1654757940000|2022-06-09 06:59:00|12596.9|12594.9|12596.1|12594.1|12597|12595|12595.6|12593.6|13
1654757950000|2022-06-09 06:59:10|12596|12594|12596.1|12594.1|12596.6|12594.6|12595.9|12593.9|12
1654757960000|2022-06-09 06:59:20|12595.9|12593.9|12596|12594|12596.3|12594.3|12595.9|12593.9|1
1654757970000|2022-06-09 06:59:30|12595.9|12593.9|12597.5|12595.5|12598|12596|12595.4|12593.4|31
1654757980000|2022-06-09 06:59:40|12597.4|12595.4|12597|12595|12597.4|12595.4|12596.6|12594.6|4
1654757990000|2022-06-09 06:59:50|12596.9|12594.9|12599.4|12597.4|12599.4|12597.4|12596.9|12594.9|20
1654758000000|2022-06-09 07:00:00|12598.9|12596.9|12604|12602|12605.5|12603.5|12598.9|12596.9|135
1654758010000|2022-06-09 07:00:10|12604.1|12602.1|12601|12599|12604.6|12602.6|12598.9|12596.9|47
1654758020000|2022-06-09 07:00:20|12600.8|12598.8|12599.3|12597.3|12600.8|12598.8|12598.5|12596.5|28
1654758030000|2022-06-09 07:00:30|12598.5|12596.5|12596.3|12594.3|12598.5|12596.5|12595.9|12593.9|62
1654758040000|2022-06-09 07:00:40|12596.4|12594.4|12595.1|12593.1|12596.6|12594.6|12594.6|12592.6|32
1654758050000|2022-06-09 07:00:50|12594.9|12592.9|12593.3|12591.3|12595.1|12593.1|12593.1|12591.1|20
1654758060000|2022-06-09 07:01:00|12593.1|12591.1|12592|12590|12593.1|12591.1|12591.4|12589.4|40
1654758070000|2022-06-09 07:01:10|12591.6|12589.6|12585.5|12583.5|12592|12590|12585.5|12583.5|75
1654758080000|2022-06-09 07:01:20|12585.8|12583.8|12585|12583|12587.5|12585.5|12584.6|12582.6|41
1654758090000|2022-06-09 07:01:30|12584.9|12582.9|12589.4|12587.4|12589.9|12587.9|12583|12581|77
1654758100000|2022-06-09 07:01:40|12589|12587|12590.5|12588.5|12591.9|12589.9|12589|12587|30
1654758110000|2022-06-09 07:01:50|12590.8|12588.8|12597.4|12595.4|12597.6|12595.6|12590.8|12588.8|35
1654758120000|2022-06-09 07:02:00|12597.6|12595.6|12600.1|12598.1|12602.1|12600.1|12596.9|12594.9|58
1654758130000|2022-06-09 07:02:10|12600|12598|12600.4|12598.4|12601.3|12599.3|12600|12598|13
1654758140000|2022-06-09 07:02:20|12600.9|12598.9|12596.8|12594.8|12601|12599|12595.6|12593.6|25
1654758150000|2022-06-09 07:02:30|12596.9|12594.9|12595.8|12593.8|12597|12595|12594.6|12592.6|19
1654758160000|2022-06-09 07:02:40|12596.3|12594.3|12602.8|12600.8|12602.8|12600.8|12595.5|12593.5|47
1654758170000|2022-06-09 07:02:50|12603.4|12601.4|12602.3|12600.3|12603.9|12601.9|12601.6|12599.6|28
1654758180000|2022-06-09 07:03:00|12602.4|12600.4|12600.6|12598.6|12604.3|12602.3|12600.5|12598.5|39
1654758190000|2022-06-09 07:03:10|12600.8|12598.8|12599.5|12597.5|12601.1|12599.1|12599|12597|3
1654758200000|2022-06-09 07:03:20|12599.4|12597.4|12597.3|12595.3|12600.6|12598.6|12597.3|12595.3|13
1654758210000|2022-06-09 07:03:30|12597.1|12595.1|12599.8|12597.8|12599.9|12597.9|12597.1|12595.1|10
1654758220000|2022-06-09 07:03:40|12599.4|12597.4|12600|12598|12600|12598|12598.4|12596.4|4
1654758230000|2022-06-09 07:03:50|12600.3|12598.3|12603.3|12601.3|12604|12602|12600|12598|29
1654758240000|2022-06-09 07:04:00|12603.1|12601.1|12601|12599|12603.3|12601.3|12600.9|12598.9|23
1654758250000|2022-06-09 07:04:10|12600.9|12598.9|12597.8|12595.8|12600.9|12598.9|12597|12595|130
1654758260000|2022-06-09 07:04:20|12597.6|12595.6|12596.9|12594.9|12597.8|12595.8|12596|12594|47
1654758270000|2022-06-09 07:04:30|12596.8|12594.8|12601.1|12599.1|12601.5|12599.5|12596.8|12594.8|19
1654758280000|2022-06-09 07:04:40|12601.3|12599.3|12599.9|12597.9|12601.5|12599.5|12599.9|12597.9|51
1654758290000|2022-06-09 07:04:50|12600|12598|12601|12599|12602.3|12600.3|12599.5|12597.5|21
1654758300000|2022-06-09 07:05:00|12601.3|12599.3|12598.4|12596.4|12601.5|12599.5|12597.6|12595.6|29
1654758310000|2022-06-09 07:05:10|12598.5|12596.5|12602.6|12600.6|12604|12602|12598.4|12596.4|35
1654758320000|2022-06-09 07:05:20|12602.8|12600.8|12602.3|12600.3|12605.4|12603.4|12602.3|12600.3|45
1654758330000|2022-06-09 07:05:30|12602.1|12600.1|12603.1|12601.1|12603.4|12601.4|12600.6|12598.6|23
1654758340000|2022-06-09 07:05:40|12602.6|12600.6|12606.4|12604.4|12606.4|12604.4|12602.5|12600.5|97
1654758350000|2022-06-09 07:05:50|12605.4|12603.4|12606.8|12604.8|12606.8|12604.8|12605.3|12603.3|42
1654758360000|2022-06-09 07:06:00|12606.6|12604.6|12603.4|12601.4|12608.5|12606.5|12603.3|12601.3|58
1654758370000|2022-06-09 07:06:10|12603.5|12601.5|12605.4|12603.4|12605.4|12603.4|12602.5|12600.5|21
1654758380000|2022-06-09 07:06:20|12605.3|12603.3|12604.6|12602.6|12605.8|12603.8|12602.8|12600.8|28
1654758390000|2022-06-09 07:06:30|12604.8|12602.8|12606.1|12604.1|12607.8|12605.8|12604|12602|15
1654758400000|2022-06-09 07:06:40|12605.9|12603.9|12607.3|12605.3|12607.9|12605.9|12605.5|12603.5|11
1654758410000|2022-06-09 07:06:50|12607.1|12605.1|12609.1|12607.1|12609.9|12607.9|12606.1|12604.1|35
1654758420000|2022-06-09 07:07:00|12609.3|12607.3|12608.6|12606.6|12611.9|12609.9|12608.5|12606.5|93
1654758430000|2022-06-09 07:07:10|12608.8|12606.8|12613.6|12611.6|12613.6|12611.6|12607.6|12605.6|97
1654758440000|2022-06-09 07:07:20|12613.5|12611.5|12614.1|12612.1|12616|12614|12613.3|12611.3|81
1654758450000|2022-06-09 07:07:30|12614.3|12612.3|12613.5|12611.5|12614.3|12612.3|12610.5|12608.5|32
1654758460000|2022-06-09 07:07:40|12613.3|12611.3|12610.3|12608.3|12613.4|12611.4|12610.3|12608.3|29
1654758470000|2022-06-09 07:07:50|12610.1|12608.1|12611.3|12609.3|12615.9|12613.9|12610.1|12608.1|44
1654758480000|2022-06-09 07:08:00|12611.1|12609.1|12609.8|12607.8|12611.1|12609.1|12609|12607|26
1654758490000|2022-06-09 07:08:10|12609.6|12607.6|12608.5|12606.5|12609.6|12607.6|12606.5|12604.5|108
1654758500000|2022-06-09 07:08:20|12608.6|12606.6|12608.3|12606.3|12609.5|12607.5|12607.6|12605.6|8
1654758510000|2022-06-09 07:08:30|12608.1|12606.1|12609|12607|12609.5|12607.5|12607.8|12605.8|4
1654758520000|2022-06-09 07:08:40|12609.1|12607.1|12610|12608|12611|12609|12608.9|12606.9|6
1654758530000|2022-06-09 07:08:50|12609.9|12607.9|12606.9|12604.9|12609.9|12607.9|12606.9|12604.9|43
1654758540000|2022-06-09 07:09:00|12607.3|12605.3|12610.5|12608.5|12610.6|12608.6|12607.3|12605.3|18
1654758550000|2022-06-09 07:09:10|12610.6|12608.6|12613.8|12611.8|12613.8|12611.8|12610.6|12608.6|33
1654758560000|2022-06-09 07:09:20|12614|12612|12609.8|12607.8|12615|12613|12609.1|12607.1|31
1654758570000|2022-06-09 07:09:30|12609.4|12607.4|12611|12609|12611.3|12609.3|12608.3|12606.3|8
1654758580000|2022-06-09 07:09:40|12611.1|12609.1|12611.5|12609.5|12613|12611|12610.1|12608.1|11
1654758590000|2022-06-09 07:09:50|12611.6|12609.6|12612.1|12610.1|12613.3|12611.3|12610.4|12608.4|18
1654758600000|2022-06-09 07:10:00|12612|12610|12615.1|12613.1|12616.4|12614.4|12612|12610|45
1654758610000|2022-06-09 07:10:10|12615.8|12613.8|12610.8|12608.8|12616.4|12614.4|12610.4|12608.4|20
1654758620000|2022-06-09 07:10:20|12610.6|12608.6|12612|12610|12613.3|12611.3|12610.5|12608.5|11
1654758630000|2022-06-09 07:10:30|12611.9|12609.9|12612|12610|12613.9|12611.9|12610.4|12608.4|23
1654758640000|2022-06-09 07:10:40|12611.9|12609.9|12610.1|12608.1|12612|12610|12610.1|12608.1|9
1654758650000|2022-06-09 07:10:50|12610|12608|12610.3|12608.3|12611.9|12609.9|12609.5|12607.5|30
1654758660000|2022-06-09 07:11:00|12610.4|12608.4|12608.6|12606.6|12610.4|12608.4|12608.1|12606.1|26
1654758670000|2022-06-09 07:11:10|12608.8|12606.8|12611.9|12609.9|12612.8|12610.8|12608.8|12606.8|23
1654758680000|2022-06-09 07:11:20|12612|12610|12610.5|12608.5|12612.8|12610.8|12610.3|12608.3|19
1654758690000|2022-06-09 07:11:30|12610.4|12608.4|12609|12607|12610.4|12608.4|12608.8|12606.8|8
1654758700000|2022-06-09 07:11:40|12609.1|12607.1|12609.8|12607.8|12610.5|12608.5|12608.4|12606.4|21
1654758710000|2022-06-09 07:11:50|12609.9|12607.9|12608.8|12606.8|12610.1|12608.1|12608.5|12606.5|9
1654758720000|2022-06-09 07:12:00|12608.5|12606.5|12608.5|12606.5|12609.5|12607.5|12607.1|12605.1|25
1654758730000|2022-06-09 07:12:10|12608.6|12606.6|12608.4|12606.4|12610.1|12608.1|12608.3|12606.3|9
1654758740000|2022-06-09 07:12:20|12608.5|12606.5|12605.9|12603.9|12609.5|12607.5|12605.8|12603.8|29
1654758750000|2022-06-09 07:12:30|12606|12604|12604.9|12602.9|12606.6|12604.6|12604.1|12602.1|43
1654758760000|2022-06-09 07:12:40|12604.8|12602.8|12601.3|12599.3|12605.5|12603.5|12600.9|12598.9|103
1654758770000|2022-06-09 07:12:50|12601.9|12599.9|12602.3|12600.3|12603|12601|12601.6|12599.6|32
1654758780000|2022-06-09 07:13:00|12602.1|12600.1|12602.3|12600.3|12602.5|12600.5|12601.4|12599.4|30
1654758790000|2022-06-09 07:13:10|12602.1|12600.1|12601.8|12599.8|12602.3|12600.3|12599.1|12597.1|46
1654758800000|2022-06-09 07:13:20|12601.3|12599.3|12602.1|12600.1|12602.8|12600.8|12600.4|12598.4|19
1654758810000|2022-06-09 07:13:30|12602.3|12600.3|12601.8|12599.8|12603.1|12601.1|12601.5|12599.5|9
1654758820000|2022-06-09 07:13:40|12601.6|12599.6|12600|12598|12602.3|12600.3|12600|12598|17
1654758830000|2022-06-09 07:13:50|12600.5|12598.5|12600.6|12598.6|12601.4|12599.4|12600.1|12598.1|6
1654758840000|2022-06-09 07:14:00|12600.5|12598.5|12602.4|12600.4|12602.8|12600.8|12600.4|12598.4|14
1654758850000|2022-06-09 07:14:10|12602.3|12600.3|12600.9|12598.9|12602.6|12600.6|12600.9|12598.9|11
1654758860000|2022-06-09 07:14:20|12601.1|12599.1|12600|12598|12602.4|12600.4|12600|12598|7
1654758870000|2022-06-09 07:14:30|12599.9|12597.9|12600.4|12598.4|12600.5|12598.5|12599.4|12597.4|15
1654758880000|2022-06-09 07:14:40|12600.5|12598.5|12597.3|12595.3|12600.6|12598.6|12597.3|12595.3|28
1654758890000|2022-06-09 07:14:50|12597.1|12595.1|12598|12596|12599.3|12597.3|12597|12595|15
1654758900000|2022-06-09 07:15:00|12597.9|12595.9|12594.3|12592.3|12597.9|12595.9|12593.5|12591.5|44
1654758910000|2022-06-09 07:15:10|12594.4|12592.4|12596.3|12594.3|12597.6|12595.6|12593.9|12591.9|72
1654758920000|2022-06-09 07:15:20|12596.1|12594.1|12594.9|12592.9|12596.8|12594.8|12593.5|12591.5|27
1654758930000|2022-06-09 07:15:30|12595|12593|12596|12594|12596.1|12594.1|12593.9|12591.9|7
1654758940000|2022-06-09 07:15:40|12595.9|12593.9|12595.4|12593.4|12596.8|12594.8|12594.9|12592.9|20
1654758950000|2022-06-09 07:15:50|12595.5|12593.5|12596.5|12594.5|12599.6|12597.6|12595.5|12593.5|27
1654758960000|2022-06-09 07:16:00|12596.6|12594.6|12596.8|12594.8|12598.4|12596.4|12595|12593|23
1654758970000|2022-06-09 07:16:10|12596.5|12594.5|12595.4|12593.4|12597.3|12595.3|12595.4|12593.4|9
1654758980000|2022-06-09 07:16:20|12596.3|12594.3|12598.1|12596.1|12598.1|12596.1|12595.1|12593.1|21
1654758990000|2022-06-09 07:16:30|12598|12596|12597.8|12595.8|12599.1|12597.1|12596.1|12594.1|30
1654759000000|2022-06-09 07:16:40|12598.1|12596.1|12597.9|12595.9|12598.6|12596.6|12596.9|12594.9|6
1654759010000|2022-06-09 07:16:50|12597.8|12595.8|12598.5|12596.5|12598.6|12596.6|12597.3|12595.3|3
1654759020000|2022-06-09 07:17:00|12599.3|12597.3|12601.8|12599.8|12601.8|12599.8|12598.5|12596.5|49
1654759030000|2022-06-09 07:17:10|12601.6|12599.6|12602.1|12600.1|12602.3|12600.3|12599.5|12597.5|25
1654759040000|2022-06-09 07:17:20|12602.3|12600.3|12602.1|12600.1|12603.1|12601.1|12601.4|12599.4|38
1654759050000|2022-06-09 07:17:30|12601.8|12599.8|12601|12599|12602.5|12600.5|12600.9|12598.9|18
1654759060000|2022-06-09 07:17:40|12600.9|12598.9|12600.1|12598.1|12601.3|12599.3|12599.9|12597.9|8
1654759070000|2022-06-09 07:17:50|12601|12599|12600|12598|12601.8|12599.8|12599.5|12597.5|20
1654759080000|2022-06-09 07:18:00|12599.5|12597.5|12592|12590|12599.6|12597.6|12592|12590|89
1654759090000|2022-06-09 07:18:10|12592.3|12590.3|12596.9|12594.9|12597.1|12595.1|12592.1|12590.1|52
1654759100000|2022-06-09 07:18:20|12597.1|12595.1|12598.5|12596.5|12598.5|12596.5|12596.5|12594.5|15
1654759110000|2022-06-09 07:18:30|12598.8|12596.8|12600.3|12598.3|12600.6|12598.6|12598.8|12596.8|27
1654759120000|2022-06-09 07:18:40|12600.1|12598.1|12602.8|12600.8|12603.3|12601.3|12600.1|12598.1|22
1654759130000|2022-06-09 07:18:50|12602.6|12600.6|12605.1|12603.1|12605.9|12603.9|12602.3|12600.3|52
1654759140000|2022-06-09 07:19:00|12605|12603|12599.4|12597.4|12605|12603|12598|12596|30
1654759150000|2022-06-09 07:19:10|12599.5|12597.5|12601|12599|12602.4|12600.4|12599.3|12597.3|40
1654759160000|2022-06-09 07:19:20|12601.1|12599.1|12600|12598|12602|12600|12599.6|12597.6|5
1654759170000|2022-06-09 07:19:30|12599.6|12597.6|12600.9|12598.9|12601.3|12599.3|12599.6|12597.6|12
1654759180000|2022-06-09 07:19:40|12601|12599|12601.3|12599.3|12601.6|12599.6|12597.8|12595.8|14
1654759190000|2022-06-09 07:19:50|12601.4|12599.4|12600.5|12598.5|12601.5|12599.5|12599.9|12597.9|16
1654759200000|2022-06-09 07:20:00|12600.4|12598.4|12598.5|12596.5|12600.8|12598.8|12597.6|12595.6|12
1654759210000|2022-06-09 07:20:10|12598.4|12596.4|12601.3|12599.3|12601.3|12599.3|12598.3|12596.3|37
1654759220000|2022-06-09 07:20:20|12601.1|12599.1|12604.5|12602.5|12604.8|12602.8|12601|12599|36
1654759230000|2022-06-09 07:20:30|12604.8|12602.8|12603.3|12601.3|12605|12603|12603|12601|33
1654759240000|2022-06-09 07:20:40|12603.1|12601.1|12603.3|12601.3|12605.6|12603.6|12602.8|12600.8|22
1654759250000|2022-06-09 07:20:50|12602.3|12600.3|12599.8|12597.8|12602.8|12600.8|12599.6|12597.6|28
1654759260000|2022-06-09 07:21:00|12599.3|12597.3|12601|12599|12601.1|12599.1|12598.4|12596.4|9
1654759270000|2022-06-09 07:21:10|12600.9|12598.9|12601.6|12599.6|12602.4|12600.4|12599.6|12597.6|24
1654759280000|2022-06-09 07:21:20|12601.8|12599.8|12604|12602|12604.6|12602.6|12599.9|12597.9|40
1654759290000|2022-06-09 07:21:30|12604.1|12602.1|12605.3|12603.3|12605.6|12603.6|12604|12602|6
1654759300000|2022-06-09 07:21:40|12605.1|12603.1|12607|12605|12607|12605|12604.5|12602.5|34
1654759310000|2022-06-09 07:21:50|12606.9|12604.9|12604.9|12602.9|12606.9|12604.9|12604.9|12602.9|17
1654759320000|2022-06-09 07:22:00|12605.1|12603.1|12606.8|12604.8|12607.8|12605.8|12604.9|12602.9|48
1654759330000|2022-06-09 07:22:10|12606.6|12604.6|12604.6|12602.6|12607.5|12605.5|12604.6|12602.6|20
1654759340000|2022-06-09 07:22:20|12604.5|12602.5|12605.4|12603.4|12606.4|12604.4|12603.9|12601.9|14
1654759350000|2022-06-09 07:22:30|12605.8|12603.8|12606.3|12604.3|12606.8|12604.8|12604|12602|24
1654759360000|2022-06-09 07:22:40|12606.4|12604.4|12606.1|12604.1|12608|12606|12606|12604|12
1654759370000|2022-06-09 07:22:50|12606.3|12604.3|12609.9|12607.9|12610.1|12608.1|12606|12604|26
1654759380000|2022-06-09 07:23:00|12610|12608|12615.1|12613.1|12615.4|12613.4|12609.9|12607.9|102
1654759390000|2022-06-09 07:23:10|12615.3|12613.3|12613.9|12611.9|12615.4|12613.4|12613|12611|34
1654759400000|2022-06-09 07:23:20|12613.8|12611.8|12613.3|12611.3|12614.4|12612.4|12612.1|12610.1|15
1654759410000|2022-06-09 07:23:30|12614.4|12612.4|12614.8|12612.8|12615.8|12613.8|12614|12612|34
1654759420000|2022-06-09 07:23:40|12614.9|12612.9|12616.1|12614.1|12617.1|12615.1|12614.3|12612.3|37
1654759430000|2022-06-09 07:23:50|12616|12614|12617.3|12615.3|12617.3|12615.3|12614.8|12612.8|32
1654759440000|2022-06-09 07:24:00|12617.1|12615.1|12613.8|12611.8|12617.9|12615.9|12612.5|12610.5|88
1654759450000|2022-06-09 07:24:10|12614|12612|12614|12612|12615.6|12613.6|12613.3|12611.3|17
1654759460000|2022-06-09 07:24:20|12613.9|12611.9|12613.4|12611.4|12613.9|12611.9|12611.1|12609.1|16
1654759470000|2022-06-09 07:24:30|12613.3|12611.3|12615.9|12613.9|12616|12614|12612|12610|13
1654759480000|2022-06-09 07:24:40|12615.8|12613.8|12612.5|12610.5|12615.9|12613.9|12612.4|12610.4|15
1654759490000|2022-06-09 07:24:50|12613|12611|12614.1|12612.1|12614.1|12612.1|12612.5|12610.5|8
1654759500000|2022-06-09 07:25:00|12614|12612|12609.3|12607.3|12614|12612|12608.6|12606.6|36
1654759510000|2022-06-09 07:25:10|12609.1|12607.1|12615.6|12613.6|12616.1|12614.1|12608.9|12606.9|45
1654759520000|2022-06-09 07:25:20|12615.8|12613.8|12614.8|12612.8|12616.3|12614.3|12613.5|12611.5|21
1654759530000|2022-06-09 07:25:30|12614.4|12612.4|12613|12611|12615|12613|12613|12611|15
1654759540000|2022-06-09 07:25:40|12612.9|12610.9|12612.9|12610.9|12613.4|12611.4|12612|12610|19
1654759550000|2022-06-09 07:25:50|12612.8|12610.8|12612.6|12610.6|12613|12611|12610.5|12608.5|23
1654759560000|2022-06-09 07:26:00|12612.5|12610.5|12611.8|12609.8|12612.9|12610.9|12610.9|12608.9|20
1654759570000|2022-06-09 07:26:10|12611.9|12609.9|12610.4|12608.4|12612.5|12610.5|12610.3|12608.3|42
1654759580000|2022-06-09 07:26:20|12610.5|12608.5|12608.8|12606.8|12610.5|12608.5|12606.9|12604.9|53
1654759590000|2022-06-09 07:26:30|12608.4|12606.4|12610|12608|12610.1|12608.1|12608.1|12606.1|35
1654759600000|2022-06-09 07:26:40|12610.6|12608.6|12609.4|12607.4|12611.8|12609.8|12609|12607|21
1654759610000|2022-06-09 07:26:50|12609.3|12607.3|12614.8|12612.8|12615.3|12613.3|12609.3|12607.3|34
1654759620000|2022-06-09 07:27:00|12614.9|12612.9|12611.3|12609.3|12615|12613|12611.1|12609.1|36
1654759630000|2022-06-09 07:27:10|12611.1|12609.1|12611.9|12609.9|12613|12611|12611|12609|7
1654759640000|2022-06-09 07:27:20|12612|12610|12610.5|12608.5|12612.6|12610.6|12610.3|12608.3|14
1654759650000|2022-06-09 07:27:30|12610.4|12608.4|12609.8|12607.8|12611.4|12609.4|12608|12606|34
1654759660000|2022-06-09 07:27:40|12609.9|12607.9|12610.4|12608.4|12610.8|12608.8|12609.8|12607.8|13
1654759670000|2022-06-09 07:27:50|12610.3|12608.3|12611.9|12609.9|12612|12610|12610.1|12608.1|6
1654759680000|2022-06-09 07:28:00|12611.8|12609.8|12611.3|12609.3|12612.6|12610.6|12609.5|12607.5|24
1654759690000|2022-06-09 07:28:10|12611.4|12609.4|12611.8|12609.8|12612|12610|12611.3|12609.3|2
1654759700000|2022-06-09 07:28:20|12611.9|12609.9|12611.5|12609.5|12612.6|12610.6|12611.1|12609.1|8
1654759710000|2022-06-09 07:28:30|12611.4|12609.4|12610.8|12608.8|12612.5|12610.5|12610.8|12608.8|9
1654759720000|2022-06-09 07:28:40|12610.6|12608.6|12610.5|12608.5|12611.8|12609.8|12610.3|12608.3|4
1654759730000|2022-06-09 07:28:50|12610.6|12608.6|12611.6|12609.6|12611.8|12609.8|12610.5|12608.5|3
1654759740000|2022-06-09 07:29:00|12610.5|12608.5|12610.8|12608.8|12610.9|12608.9|12608.8|12606.8|17
1654759750000|2022-06-09 07:29:10|12610.9|12608.9|12610.4|12608.4|12610.9|12608.9|12609.5|12607.5|12
1654759760000|2022-06-09 07:29:20|12610.3|12608.3|12607.5|12605.5|12610.8|12608.8|12607.5|12605.5|19
1654759770000|2022-06-09 07:29:30|12607.6|12605.6|12610.3|12608.3|12610.5|12608.5|12607.6|12605.6|19
1654759780000|2022-06-09 07:29:40|12610.1|12608.1|12609.9|12607.9|12610.3|12608.3|12609|12607|5
1654759790000|2022-06-09 07:29:50|12609.5|12607.5|12613|12611|12613|12611|12609.3|12607.3|19
1654759800000|2022-06-09 07:30:00|12612.8|12610.8|12610.6|12608.6|12614|12612|12610.6|12608.6|31
1654759810000|2022-06-09 07:30:10|12610.4|12608.4|12609.5|12607.5|12611.5|12609.5|12609.4|12607.4|17
1654759820000|2022-06-09 07:30:20|12609.6|12607.6|12609.4|12607.4|12609.9|12607.9|12609.3|12607.3|4
1654759830000|2022-06-09 07:30:30|12609.5|12607.5|12608.4|12606.4|12609.6|12607.6|12608.4|12606.4|18
1654759840000|2022-06-09 07:30:40|12609|12607|12608.6|12606.6|12609.1|12607.1|12608.5|12606.5|7
1654759850000|2022-06-09 07:30:50|12605.9|12603.9|12604.8|12602.8|12605.9|12603.9|12604.4|12602.4|74
1654759860000|2022-06-09 07:31:00|12604.4|12602.4|12594.5|12592.5|12604.4|12602.4|12594|12592|124
1654759870000|2022-06-09 07:31:10|12594.8|12592.8|12595|12593|12597.1|12595.1|12593.3|12591.3|112
1654759880000|2022-06-09 07:31:20|12594.8|12592.8|12596.8|12594.8|12597.4|12595.4|12594.4|12592.4|30
1654759890000|2022-06-09 07:31:30|12596.9|12594.9|12591.9|12589.9|12597.1|12595.1|12591.6|12589.6|21
1654759900000|2022-06-09 07:31:40|12591.8|12589.8|12589.8|12587.8|12592|12590|12586.8|12584.8|111
1654759910000|2022-06-09 07:31:50|12589.6|12587.6|12587.5|12585.5|12589.8|12587.8|12587.5|12585.5|44
1654759920000|2022-06-09 07:32:00|12588.5|12586.5|12585.8|12583.8|12588.8|12586.8|12585.1|12583.1|57
1654759930000|2022-06-09 07:32:10|12585.9|12583.9|12588.4|12586.4|12588.4|12586.4|12585.5|12583.5|31
1654759940000|2022-06-09 07:32:20|12588.8|12586.8|12589.9|12587.9|12590.8|12588.8|12587.5|12585.5|51
1654759950000|2022-06-09 07:32:30|12590|12588|12590.1|12588.1|12592.4|12590.4|12589.9|12587.9|40
1654759960000|2022-06-09 07:32:40|12590.3|12588.3|12590.5|12588.5|12592|12590|12588.4|12586.4|52
1654759970000|2022-06-09 07:32:50|12590|12588|12591.8|12589.8|12592.8|12590.8|12590|12588|45
1654759980000|2022-06-09 07:33:00|12591.9|12589.9|12588.5|12586.5|12592.6|12590.6|12588.1|12586.1|26
1654759990000|2022-06-09 07:33:10|12588.4|12586.4|12583|12581|12589|12587|12581.5|12579.5|147
1654760000000|2022-06-09 07:33:20|12582.5|12580.5|12583.6|12581.6|12584.6|12582.6|12582.4|12580.4|62
1654760010000|2022-06-09 07:33:30|12584.1|12582.1|12583|12581|12586.5|12584.5|12582.8|12580.8|38
1654760020000|2022-06-09 07:33:40|12582.9|12580.9|12584.1|12582.1|12584.6|12582.6|12581.8|12579.8|40
1654760030000|2022-06-09 07:33:50|12584.3|12582.3|12583.8|12581.8|12584.9|12582.9|12582.3|12580.3|28
1654760040000|2022-06-09 07:34:00|12583.6|12581.6|12580.9|12578.9|12583.6|12581.6|12579.9|12577.9|49
1654760050000|2022-06-09 07:34:10|12581|12579|12578.6|12576.6|12581.1|12579.1|12576.5|12574.5|115
1654760060000|2022-06-09 07:34:20|12578.5|12576.5|12576.5|12574.5|12579.1|12577.1|12576.3|12574.3|58
1654760070000|2022-06-09 07:34:30|12576.3|12574.3|12580.9|12578.9|12582|12580|12576.1|12574.1|49
1654760080000|2022-06-09 07:34:40|12580.4|12578.4|12582.5|12580.5|12582.6|12580.6|12580.4|12578.4|21
1654760090000|2022-06-09 07:34:50|12582.6|12580.6|12580.3|12578.3|12582.8|12580.8|12580.3|12578.3|57
1654760100000|2022-06-09 07:35:00|12580.4|12578.4|12581.8|12579.8|12582.3|12580.3|12579.5|12577.5|32
1654760110000|2022-06-09 07:35:10|12581.9|12579.9|12583|12581|12583.3|12581.3|12580.6|12578.6|30
1654760120000|2022-06-09 07:35:20|12582.8|12580.8|12582|12580|12583.4|12581.4|12581.1|12579.1|22
1654760130000|2022-06-09 07:35:30|12582.1|12580.1|12581.9|12579.9|12583.3|12581.3|12581.1|12579.1|20
1654760140000|2022-06-09 07:35:40|12582|12580|12580|12578|12582.9|12580.9|12580|12578|17
1654760150000|2022-06-09 07:35:50|12579.9|12577.9|12582|12580|12582.1|12580.1|12579.5|12577.5|11
1654760160000|2022-06-09 07:36:00|12581.9|12579.9|12581.6|12579.6|12582.8|12580.8|12581.1|12579.1|20
1654760170000|2022-06-09 07:36:10|12581.8|12579.8|12578.5|12576.5|12582.3|12580.3|12578.3|12576.3|17
1654760180000|2022-06-09 07:36:20|12578.4|12576.4|12577.9|12575.9|12579.1|12577.1|12577.6|12575.6|20
1654760190000|2022-06-09 07:36:30|12578|12576|12579.3|12577.3|12579.3|12577.3|12577.3|12575.3|13
1654760200000|2022-06-09 07:36:40|12579.5|12577.5|12582.4|12580.4|12582.5|12580.5|12579.5|12577.5|13
1654760210000|2022-06-09 07:36:50|12582.3|12580.3|12583|12581|12583|12581|12580.3|12578.3|9
1654760220000|2022-06-09 07:37:00|12582.9|12580.9|12580.8|12578.8|12583.3|12581.3|12580.3|12578.3|31
1654760230000|2022-06-09 07:37:10|12580.6|12578.6|12581.9|12579.9|12582.6|12580.6|12579.5|12577.5|19
1654760240000|2022-06-09 07:37:20|12582|12580|12580.5|12578.5|12582.9|12580.9|12579.4|12577.4|23
1654760250000|2022-06-09 07:37:30|12580.4|12578.4|12579.5|12577.5|12580.9|12578.9|12579|12577|8
1654760260000|2022-06-09 07:37:40|12579.4|12577.4|12578.6|12576.6|12580.5|12578.5|12578.6|12576.6|11
1654760270000|2022-06-09 07:37:50|12578.5|12576.5|12579.3|12577.3|12579.8|12577.8|12577.5|12575.5|23
1654760280000|2022-06-09 07:38:00|12579.1|12577.1|12580.5|12578.5|12580.6|12578.6|12578.8|12576.8|12
1654760290000|2022-06-09 07:38:10|12580.6|12578.6|12581.3|12579.3|12581.4|12579.4|12579.8|12577.8|12
1654760300000|2022-06-09 07:38:20|12581.4|12579.4|12582.9|12580.9|12584.5|12582.5|12581|12579|47
1654760310000|2022-06-09 07:38:30|12582.8|12580.8|12581.5|12579.5|12582.8|12580.8|12580.6|12578.6|8
1654760320000|2022-06-09 07:38:40|12581.6|12579.6|12581.8|12579.8|12582.6|12580.6|12580.5|12578.5|9
1654760330000|2022-06-09 07:38:50|12582.4|12580.4|12581.5|12579.5|12583.3|12581.3|12581.3|12579.3|14
1654760340000|2022-06-09 07:39:00|12582|12580|12585.1|12583.1|12586.1|12584.1|12581.8|12579.8|52
1654760350000|2022-06-09 07:39:10|12585.5|12583.5|12586.5|12584.5|12586.9|12584.9|12585.3|12583.3|24
1654760360000|2022-06-09 07:39:20|12586.3|12584.3|12584.8|12582.8|12586.4|12584.4|12583.8|12581.8|26
1654760370000|2022-06-09 07:39:30|12584.6|12582.6|12590.4|12588.4|12590.4|12588.4|12584.6|12582.6|74
1654760380000|2022-06-09 07:39:40|12590.5|12588.5|12589.3|12587.3|12590.6|12588.6|12588|12586|83
1654760390000|2022-06-09 07:39:50|12589.8|12587.8|12591.1|12589.1|12592.8|12590.8|12589.3|12587.3|65
1654760400000|2022-06-09 07:40:00|12591|12589|12592.3|12590.3|12593.1|12591.1|12589.8|12587.8|40
1654760410000|2022-06-09 07:40:10|12592.5|12590.5|12591.3|12589.3|12592.9|12590.9|12590.1|12588.1|16
1654760420000|2022-06-09 07:40:20|12591.4|12589.4|12590.6|12588.6|12591.5|12589.5|12588.6|12586.6|21
1654760430000|2022-06-09 07:40:30|12590.5|12588.5|12590.8|12588.8|12591.5|12589.5|12589.5|12587.5|30
1654760440000|2022-06-09 07:40:40|12590.9|12588.9|12588.8|12586.8|12590.9|12588.9|12588.4|12586.4|21
1654760450000|2022-06-09 07:40:50|12588.9|12586.9|12590|12588|12590.3|12588.3|12586.9|12584.9|12
1654760460000|2022-06-09 07:41:00|12589.5|12587.5|12589.6|12587.6|12590.9|12588.9|12588.8|12586.8|38
1654760470000|2022-06-09 07:41:10|12589.8|12587.8|12589.5|12587.5|12589.9|12587.9|12587.8|12585.8|26
1654760480000|2022-06-09 07:41:20|12589.6|12587.6|12592.6|12590.6|12593|12591|12589|12587|26
1654760490000|2022-06-09 07:41:30|12592.5|12590.5|12593.1|12591.1|12594.3|12592.3|12592.1|12590.1|29
1654760500000|2022-06-09 07:41:40|12593.3|12591.3|12594.3|12592.3|12594.6|12592.6|12593.1|12591.1|18
1654760510000|2022-06-09 07:41:50|12594.4|12592.4|12590.6|12588.6|12595|12593|12590.5|12588.5|21
1654760520000|2022-06-09 07:42:00|12590.9|12588.9|12589|12587|12591.1|12589.1|12588.1|12586.1|29
1654760530000|2022-06-09 07:42:10|12589.1|12587.1|12593|12591|12593|12591|12589.1|12587.1|21
1654760540000|2022-06-09 07:42:20|12592.9|12590.9|12592|12590|12592.9|12590.9|12591.1|12589.1|7
1654760550000|2022-06-09 07:42:30|12592.1|12590.1|12593.5|12591.5|12594.1|12592.1|12591.3|12589.3|18
1654760560000|2022-06-09 07:42:40|12593.4|12591.4|12593|12591|12594|12592|12592|12590|22
1654760570000|2022-06-09 07:42:50|12592.9|12590.9|12594|12592|12594.6|12592.6|12592.8|12590.8|10
1654760580000|2022-06-09 07:43:00|12594.6|12592.6|12594.5|12592.5|12595.6|12593.6|12593.1|12591.1|37
1654760590000|2022-06-09 07:43:10|12594.9|12592.9|12593.5|12591.5|12594.9|12592.9|12593.5|12591.5|7
1654760600000|2022-06-09 07:43:20|12593.6|12591.6|12594|12592|12594.8|12592.8|12593.6|12591.6|6
1654760610000|2022-06-09 07:43:30|12593.9|12591.9|12594|12592|12594.1|12592.1|12593.8|12591.8|1
1654760620000|2022-06-09 07:43:40|12593.9|12591.9|12595|12593|12595.3|12593.3|12593.1|12591.1|18
1654760630000|2022-06-09 07:43:50|12595.3|12593.3|12594.4|12592.4|12595.4|12593.4|12594.1|12592.1|13
1654760640000|2022-06-09 07:44:00|12594.8|12592.8|12597.4|12595.4|12597.9|12595.9|12594.8|12592.8|34
1654760650000|2022-06-09 07:44:10|12597.3|12595.3|12597|12595|12597.3|12595.3|12595.3|12593.3|21
1654760660000|2022-06-09 07:44:20|12596.9|12594.9|12597.3|12595.3|12597.5|12595.5|12596.8|12594.8|7
1654760670000|2022-06-09 07:44:30|12597.4|12595.4|12597.4|12595.4|12597.9|12595.9|12596.5|12594.5|32
1654760680000|2022-06-09 07:44:40|12597.3|12595.3|12595.3|12593.3|12597.9|12595.9|12595.3|12593.3|21
1654760690000|2022-06-09 07:44:50|12595|12593|12595|12593|12596.1|12594.1|12594.9|12592.9|14
1654760700000|2022-06-09 07:45:00|12596.4|12594.4|12595.9|12593.9|12597.1|12595.1|12595.5|12593.5|17
1654760710000|2022-06-09 07:45:10|12595.8|12593.8|12594.8|12592.8|12596.3|12594.3|12594.6|12592.6|10
1654760720000|2022-06-09 07:45:20|12594.9|12592.9|12593.9|12591.9|12596.6|12594.6|12593.1|12591.1|31
1654760730000|2022-06-09 07:45:30|12594|12592|12593.8|12591.8|12595.8|12593.8|12593.8|12591.8|10
1654760740000|2022-06-09 07:45:40|12593.9|12591.9|12593.6|12591.6|12593.9|12591.9|12593.4|12591.4|4
1654760750000|2022-06-09 07:45:50|12593.8|12591.8|12593.9|12591.9|12594.3|12592.3|12593.4|12591.4|1
1654760760000|2022-06-09 07:46:00|12594|12592|12595.8|12593.8|12596|12594|12593.1|12591.1|12
1654760770000|2022-06-09 07:46:10|12595.9|12593.9|12599.5|12597.5|12599.5|12597.5|12595.3|12593.3|24
1654760780000|2022-06-09 07:46:20|12600|12598|12601.6|12599.6|12603|12601|12600|12598|57
1654760790000|2022-06-09 07:46:30|12601.9|12599.9|12602.3|12600.3|12603.5|12601.5|12600.9|12598.9|45
1654760800000|2022-06-09 07:46:40|12602.1|12600.1|12602.3|12600.3|12602.8|12600.8|12601.9|12599.9|12
1654760810000|2022-06-09 07:46:50|12602.4|12600.4|12603.6|12601.6|12603.6|12601.6|12602.3|12600.3|15
1654760820000|2022-06-09 07:47:00|12603.9|12601.9|12603.6|12601.6|12603.9|12601.9|12602.3|12600.3|33
1654760830000|2022-06-09 07:47:10|12603.8|12601.8|12602.9|12600.9|12605.1|12603.1|12602.5|12600.5|47
1654760840000|2022-06-09 07:47:20|12602.6|12600.6|12601.6|12599.6|12602.8|12600.8|12600.4|12598.4|25
1654760850000|2022-06-09 07:47:30|12601.5|12599.5|12599.3|12597.3|12601.5|12599.5|12598.8|12596.8|36
1654760860000|2022-06-09 07:47:40|12599.1|12597.1|12601.8|12599.8|12602.6|12600.6|12598|12596|28
1654760870000|2022-06-09 07:47:50|12601.9|12599.9|12601.8|12599.8|12602.1|12600.1|12601.5|12599.5|12
1654760880000|2022-06-09 07:48:00|12601.6|12599.6|12605.1|12603.1|12605.6|12603.6|12601.6|12599.6|22
1654760890000|2022-06-09 07:48:10|12604.9|12602.9|12603.8|12601.8|12605.6|12603.6|12603.3|12601.3|32
1654760900000|2022-06-09 07:48:20|12604.3|12602.3|12603|12601|12604.5|12602.5|12601.9|12599.9|19
1654760910000|2022-06-09 07:48:30|12603.3|12601.3|12600.8|12598.8|12603.8|12601.8|12600.6|12598.6|11
1654760920000|2022-06-09 07:48:40|12601|12599|12600.4|12598.4|12601.4|12599.4|12600.4|12598.4|17
1654760930000|2022-06-09 07:48:50|12600.5|12598.5|12602.9|12600.9|12603.1|12601.1|12599.4|12597.4|36
1654760940000|2022-06-09 07:49:00|12602.8|12600.8|12600.8|12598.8|12603.1|12601.1|12600.8|12598.8|25
1654760950000|2022-06-09 07:49:10|12600.6|12598.6|12600.3|12598.3|12600.8|12598.8|12599.5|12597.5|18
1654760960000|2022-06-09 07:49:20|12600.4|12598.4|12599.9|12597.9|12600.8|12598.8|12599.8|12597.8|5
1654760970000|2022-06-09 07:49:30|12600.3|12598.3|12601|12599|12601.5|12599.5|12600.3|12598.3|15
1654760980000|2022-06-09 07:49:40|12600.9|12598.9|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|8
1654760990000|2022-06-09 07:49:50|12600.4|12598.4|12598.6|12596.6|12600.4|12598.4|12598.5|12596.5|14
1654761000000|2022-06-09 07:50:00|12599.9|12597.9|12600.8|12598.8|12601|12599|12599.5|12597.5|27
1654761010000|2022-06-09 07:50:10|12601.3|12599.3|12602.5|12600.5|12602.6|12600.6|12601.3|12599.3|11
1654761020000|2022-06-09 07:50:20|12604.4|12602.4|12606.5|12604.5|12606.8|12604.8|12604.4|12602.4|43
1654761030000|2022-06-09 07:50:30|12606.6|12604.6|12608.3|12606.3|12609.3|12607.3|12606.1|12604.1|73
1654761040000|2022-06-09 07:50:40|12608|12606|12608.5|12606.5|12609.3|12607.3|12606.1|12604.1|43
1654761050000|2022-06-09 07:50:50|12608.8|12606.8|12608.3|12606.3|12609.3|12607.3|12607.5|12605.5|31
1654761060000|2022-06-09 07:51:00|12608.4|12606.4|12610.4|12608.4|12610.5|12608.5|12606.8|12604.8|36
1654761070000|2022-06-09 07:51:10|12610.5|12608.5|12611.6|12609.6|12611.9|12609.9|12610.4|12608.4|33
1654761080000|2022-06-09 07:51:20|12612.4|12610.4|12612.1|12610.1|12612.5|12610.5|12611.1|12609.1|20
1654761090000|2022-06-09 07:51:30|12612.3|12610.3|12611.6|12609.6|12613.1|12611.1|12611.4|12609.4|33
1654761100000|2022-06-09 07:51:40|12611.8|12609.8|12613|12611|12613.5|12611.5|12610.8|12608.8|34
1654761110000|2022-06-09 07:51:50|12612.9|12610.9|12611.8|12609.8|12613.3|12611.3|12611.6|12609.6|20
1654761120000|2022-06-09 07:52:00|12611.6|12609.6|12612.8|12610.8|12616|12614|12611.6|12609.6|75
1654761130000|2022-06-09 07:52:10|12612.6|12610.6|12609.8|12607.8|12612.6|12610.6|12608.5|12606.5|40
1654761140000|2022-06-09 07:52:20|12609.4|12607.4|12608.5|12606.5|12610|12608|12608.4|12606.4|17
1654761150000|2022-06-09 07:52:30|12608.4|12606.4|12607.8|12605.8|12608.4|12606.4|12607.3|12605.3|12
1654761160000|2022-06-09 07:52:40|12607.5|12605.5|12611.8|12609.8|12611.8|12609.8|12607.3|12605.3|11
1654761170000|2022-06-09 07:52:50|12611.6|12609.6|12610.5|12608.5|12611.8|12609.8|12609.9|12607.9|21
1654761180000|2022-06-09 07:53:00|12610.8|12608.8|12612.3|12610.3|12612.4|12610.4|12609.1|12607.1|16
1654761190000|2022-06-09 07:53:10|12612.8|12610.8|12613.8|12611.8|12615.8|12613.8|12612.6|12610.6|41
1654761200000|2022-06-09 07:53:20|12613.9|12611.9|12612.3|12610.3|12613.9|12611.9|12612.1|12610.1|11
1654761210000|2022-06-09 07:53:30|12612.1|12610.1|12613.3|12611.3|12613.3|12611.3|12611|12609|8
1654761220000|2022-06-09 07:53:40|12613.1|12611.1|12614.1|12612.1|12614.1|12612.1|12612.6|12610.6|8
1654761230000|2022-06-09 07:53:50|12614.3|12612.3|12614.5|12612.5|12615.5|12613.5|12614.3|12612.3|18
1654761240000|2022-06-09 07:54:00|12614.4|12612.4|12612.3|12610.3|12614.5|12612.5|12611.8|12609.8|26
1654761250000|2022-06-09 07:54:10|12612.4|12610.4|12610|12608|12612.4|12610.4|12610|12608|20
1654761260000|2022-06-09 07:54:20|12609.9|12607.9|12611.5|12609.5|12612|12610|12609.9|12607.9|13
1654761270000|2022-06-09 07:54:30|12611.4|12609.4|12611.5|12609.5|12612.6|12610.6|12610.6|12608.6|6
1654761280000|2022-06-09 07:54:40|12611.4|12609.4|12611.4|12609.4|12612.1|12610.1|12610.9|12608.9|6
1654761290000|2022-06-09 07:54:50|12611.8|12609.8|12611.6|12609.6|12612.6|12610.6|12611.4|12609.4|6
1654761300000|2022-06-09 07:55:00|12611.5|12609.5|12609.6|12607.6|12612.3|12610.3|12609.5|12607.5|19
1654761310000|2022-06-09 07:55:10|12609.5|12607.5|12611.3|12609.3|12612|12610|12608.4|12606.4|24
1654761320000|2022-06-09 07:55:20|12611.1|12609.1|12611.4|12609.4|12611.5|12609.5|12610.8|12608.8|5
1654761330000|2022-06-09 07:55:30|12611.5|12609.5|12610.9|12608.9|12613.3|12611.3|12610.9|12608.9|13
1654761340000|2022-06-09 07:55:40|12611|12609|12611.9|12609.9|12612|12610|12610.8|12608.8|9
1654761350000|2022-06-09 07:55:50|12612|12610|12611.3|12609.3|12612.3|12610.3|12610.8|12608.8|14
1654761360000|2022-06-09 07:56:00|12611.1|12609.1|12612.3|12610.3|12612.9|12610.9|12610.9|12608.9|8
1654761370000|2022-06-09 07:56:10|12612.4|12610.4|12610.9|12608.9|12612.4|12610.4|12610.8|12608.8|6
1654761380000|2022-06-09 07:56:20|12611.8|12609.8|12611.3|12609.3|12611.9|12609.9|12611.3|12609.3|3
1654761390000|2022-06-09 07:56:30|12610.9|12608.9|12609.6|12607.6|12610.9|12608.9|12609.3|12607.3|9
1654761400000|2022-06-09 07:56:40|12609.9|12607.9|12610.6|12608.6|12611.8|12609.8|12609.9|12607.9|2
1654761410000|2022-06-09 07:56:50|12610.5|12608.5|12609|12607|12610.8|12608.8|12608.9|12606.9|8
1654761420000|2022-06-09 07:57:00|12609.1|12607.1|12608.6|12606.6|12609.3|12607.3|12608.3|12606.3|8
1654761430000|2022-06-09 07:57:10|12608.8|12606.8|12608.3|12606.3|12609.1|12607.1|12607.9|12605.9|4
1654761440000|2022-06-09 07:57:20|12608.1|12606.1|12606.3|12604.3|12608.1|12606.1|12605.5|12603.5|65
1654761450000|2022-06-09 07:57:30|12606.4|12604.4|12606.8|12604.8|12606.8|12604.8|12605.9|12603.9|7
1654761460000|2022-06-09 07:57:40|12606.6|12604.6|12608|12606|12608.5|12606.5|12605.6|12603.6|20
1654761470000|2022-06-09 07:57:50|12608.1|12606.1|12609.6|12607.6|12609.6|12607.6|12608|12606|23
1654761480000|2022-06-09 07:58:00|12609.4|12607.4|12608.9|12606.9|12609.6|12607.6|12606.9|12604.9|37
1654761490000|2022-06-09 07:58:10|12608.8|12606.8|12608.5|12606.5|12609.5|12607.5|12608.5|12606.5|25
1654761500000|2022-06-09 07:58:20|12608.6|12606.6|12609.8|12607.8|12610.3|12608.3|12608.1|12606.1|17
1654761510000|2022-06-09 07:58:30|12610|12608|12609|12607|12610.4|12608.4|12608.8|12606.8|12
1654761520000|2022-06-09 07:58:40|12608.9|12606.9|12610.9|12608.9|12612.1|12610.1|12608.9|12606.9|27
1654761530000|2022-06-09 07:58:50|12610.8|12608.8|12609.3|12607.3|12610.9|12608.9|12608.9|12606.9|22
1654761540000|2022-06-09 07:59:00|12609.4|12607.4|12609.9|12607.9|12611|12609|12609.1|12607.1|24
1654761550000|2022-06-09 07:59:10|12609.5|12607.5|12606.3|12604.3|12609.6|12607.6|12606.3|12604.3|25
1654761560000|2022-06-09 07:59:20|12606.1|12604.1|12608|12606|12609.1|12607.1|12605|12603|42
1654761570000|2022-06-09 07:59:30|12607.3|12605.3|12611.3|12609.3|12611.3|12609.3|12607.3|12605.3|37
1654761580000|2022-06-09 07:59:40|12611.4|12609.4|12610|12608|12611.6|12609.6|12609.3|12607.3|28
1654761590000|2022-06-09 07:59:50|12610.1|12608.1|12611|12609|12611.3|12609.3|12609.3|12607.3|20
1654761600000|2022-06-09 08:00:00|12610.9|12608.9|12608.9|12606.9|12612.5|12610.5|12608|12606|52
1654761610000|2022-06-09 08:00:10|12608.8|12606.8|12609.8|12607.8|12610.4|12608.4|12608.3|12606.3|23
1654761620000|2022-06-09 08:00:20|12609.4|12607.4|12609.8|12607.8|12610.1|12608.1|12609|12607|9
1654761630000|2022-06-09 08:00:30|12609.6|12607.6|12608.5|12606.5|12609.6|12607.6|12607.8|12605.8|11
1654761640000|2022-06-09 08:00:40|12608.4|12606.4|12606.9|12604.9|12608.6|12606.6|12606.4|12604.4|26
1654761650000|2022-06-09 08:00:50|12607|12605|12608.1|12606.1|12608.1|12606.1|12606.6|12604.6|17
1654761660000|2022-06-09 08:01:00|12608.8|12606.8|12614.4|12612.4|12614.6|12612.6|12608.3|12606.3|83
1654761670000|2022-06-09 08:01:10|12614.6|12612.6|12613.4|12611.4|12614.6|12612.6|12610.6|12608.6|80
1654761680000|2022-06-09 08:01:20|12613.3|12611.3|12611.5|12609.5|12613.3|12611.3|12611.1|12609.1|14
1654761690000|2022-06-09 08:01:30|12611.3|12609.3|12611.8|12609.8|12613.4|12611.4|12611.3|12609.3|10
1654761700000|2022-06-09 08:01:40|12611.6|12609.6|12613|12611|12613.4|12611.4|12611.3|12609.3|10
1654761710000|2022-06-09 08:01:50|12613.1|12611.1|12612.4|12610.4|12613.3|12611.3|12612.4|12610.4|9
1654761720000|2022-06-09 08:02:00|12612.3|12610.3|12610.9|12608.9|12613.8|12611.8|12610.9|12608.9|21
1654761730000|2022-06-09 08:02:10|12611|12609|12610.3|12608.3|12611.4|12609.4|12610|12608|12
1654761740000|2022-06-09 08:02:20|12609.8|12607.8|12608.9|12606.9|12609.8|12607.8|12607.4|12605.4|25
1654761750000|2022-06-09 08:02:30|12609|12607|12611.5|12609.5|12611.5|12609.5|12609|12607|27
1654761760000|2022-06-09 08:02:40|12611.4|12609.4|12612.5|12610.5|12612.5|12610.5|12610.9|12608.9|26
1654761770000|2022-06-09 08:02:50|12612.3|12610.3|12611.9|12609.9|12612.8|12610.8|12611.9|12609.9|14
1654761780000|2022-06-09 08:03:00|12611.8|12609.8|12608.1|12606.1|12611.8|12609.8|12607.8|12605.8|42
1654761790000|2022-06-09 08:03:10|12608|12606|12604.6|12602.6|12608.1|12606.1|12604.6|12602.6|41
1654761800000|2022-06-09 08:03:20|12605|12603|12604.3|12602.3|12605|12603|12603.8|12601.8|46
1654761810000|2022-06-09 08:03:30|12604.4|12602.4|12601.6|12599.6|12605.9|12603.9|12601.5|12599.5|25
1654761820000|2022-06-09 08:03:40|12601.5|12599.5|12604.9|12602.9|12605.1|12603.1|12600.1|12598.1|45
1654761830000|2022-06-09 08:03:50|12605|12603|12604.4|12602.4|12605|12603|12603.1|12601.1|14
1654761840000|2022-06-09 08:04:00|12604.3|12602.3|12605.8|12603.8|12605.9|12603.9|12604.1|12602.1|18
1654761850000|2022-06-09 08:04:10|12605.6|12603.6|12605.1|12603.1|12606.8|12604.8|12605.1|12603.1|23
1654761860000|2022-06-09 08:04:20|12605.3|12603.3|12608.6|12606.6|12609|12607|12604.6|12602.6|48
1654761870000|2022-06-09 08:04:30|12608|12606|12607.9|12605.9|12608.4|12606.4|12607|12605|11
1654761880000|2022-06-09 08:04:40|12608.1|12606.1|12604|12602|12608.1|12606.1|12604|12602|31
1654761890000|2022-06-09 08:04:50|12604.1|12602.1|12606|12604|12606.3|12604.3|12602.8|12600.8|29
1654761900000|2022-06-09 08:05:00|12606.1|12604.1|12605.5|12603.5|12606.1|12604.1|12603.9|12601.9|23
1654761910000|2022-06-09 08:05:10|12605.3|12603.3|12604.9|12602.9|12605.5|12603.5|12604.8|12602.8|9
1654761920000|2022-06-09 08:05:20|12605|12603|12605.3|12603.3|12605.8|12603.8|12604.9|12602.9|7
1654761930000|2022-06-09 08:05:30|12605.1|12603.1|12602|12600|12605.1|12603.1|12601.5|12599.5|20
1654761940000|2022-06-09 08:05:40|12601.9|12599.9|12600|12598|12602|12600|12599.6|12597.6|27
1654761950000|2022-06-09 08:05:50|12600.1|12598.1|12600|12598|12600.6|12598.6|12598.6|12596.6|22
1654761960000|2022-06-09 08:06:00|12599.5|12597.5|12598.5|12596.5|12599.5|12597.5|12597.9|12595.9|21
1654761970000|2022-06-09 08:06:10|12598.1|12596.1|12595.3|12593.3|12598.1|12596.1|12594.1|12592.1|72
1654761980000|2022-06-09 08:06:20|12595.4|12593.4|12597.9|12595.9|12598|12596|12595.3|12593.3|41
1654761990000|2022-06-09 08:06:30|12598|12596|12599.9|12597.9|12600.1|12598.1|12597.6|12595.6|24
1654762000000|2022-06-09 08:06:40|12599.8|12597.8|12598.4|12596.4|12600.4|12598.4|12598.1|12596.1|11
1654762010000|2022-06-09 08:06:50|12598.9|12596.9|12597.1|12595.1|12599|12597|12596.5|12594.5|16
1654762020000|2022-06-09 08:07:00|12597|12595|12596.4|12594.4|12597|12595|12594.1|12592.1|41
1654762030000|2022-06-09 08:07:10|12596.3|12594.3|12596.6|12594.6|12597.4|12595.4|12596|12594|12
1654762040000|2022-06-09 08:07:20|12596.8|12594.8|12593|12591|12597|12595|12591.1|12589.1|66
1654762050000|2022-06-09 08:07:30|12592.9|12590.9|12591.1|12589.1|12593.3|12591.3|12590.4|12588.4|35
1654762060000|2022-06-09 08:07:40|12591.3|12589.3|12592.5|12590.5|12592.5|12590.5|12590.9|12588.9|28
1654762070000|2022-06-09 08:07:50|12592.6|12590.6|12592.4|12590.4|12593|12591|12591.5|12589.5|33
1654762080000|2022-06-09 08:08:00|12592.3|12590.3|12590.3|12588.3|12592.3|12590.3|12590.1|12588.1|26
1654762090000|2022-06-09 08:08:10|12590.1|12588.1|12591.6|12589.6|12592.5|12590.5|12589.6|12587.6|38
1654762100000|2022-06-09 08:08:20|12591.8|12589.8|12591.3|12589.3|12591.8|12589.8|12590.8|12588.8|14
1654762110000|2022-06-09 08:08:30|12591.1|12589.1|12590.1|12588.1|12592.1|12590.1|12590.1|12588.1|18
1654762120000|2022-06-09 08:08:40|12589.6|12587.6|12590.4|12588.4|12590.6|12588.6|12588.6|12586.6|33
1654762130000|2022-06-09 08:08:50|12590.3|12588.3|12589.5|12587.5|12590.3|12588.3|12589.3|12587.3|16
1654762140000|2022-06-09 08:09:00|12589.4|12587.4|12589.3|12587.3|12589.5|12587.5|12588.9|12586.9|11
1654762150000|2022-06-09 08:09:10|12589.6|12587.6|12591.4|12589.4|12592.4|12590.4|12589.5|12587.5|32
1654762160000|2022-06-09 08:09:20|12590.8|12588.8|12590.9|12588.9|12590.9|12588.9|12589.9|12587.9|19
1654762170000|2022-06-09 08:09:30|12591.6|12589.6|12594.3|12592.3|12594.5|12592.5|12591.5|12589.5|20
1654762180000|2022-06-09 08:09:40|12594.1|12592.1|12595.9|12593.9|12596.3|12594.3|12594|12592|20
1654762190000|2022-06-09 08:09:50|12596|12594|12597.6|12595.6|12597.8|12595.8|12595.1|12593.1|21
1654762200000|2022-06-09 08:10:00|12597.8|12595.8|12598.4|12596.4|12598.6|12596.6|12596.9|12594.9|22
1654762210000|2022-06-09 08:10:10|12598.5|12596.5|12599.6|12597.6|12599.6|12597.6|12598.5|12596.5|18
1654762220000|2022-06-09 08:10:20|12600.4|12598.4|12599.8|12597.8|12600.4|12598.4|12599.5|12597.5|21
1654762230000|2022-06-09 08:10:30|12599.6|12597.6|12597.6|12595.6|12599.8|12597.8|12597.6|12595.6|31
1654762240000|2022-06-09 08:10:40|12597.8|12595.8|12598|12596|12598.8|12596.8|12597.6|12595.6|14
1654762250000|2022-06-09 08:10:50|12597.4|12595.4|12597.4|12595.4|12598.1|12596.1|12596.6|12594.6|34
1654762260000|2022-06-09 08:11:00|12597.3|12595.3|12597.9|12595.9|12598.6|12596.6|12597.1|12595.1|12
1654762270000|2022-06-09 08:11:10|12598|12596|12597.6|12595.6|12598.1|12596.1|12597.1|12595.1|10
1654762280000|2022-06-09 08:11:20|12597.8|12595.8|12599.3|12597.3|12599.5|12597.5|12597.8|12595.8|11
1654762290000|2022-06-09 08:11:30|12599.4|12597.4|12598|12596|12599.6|12597.6|12598|12596|13
1654762300000|2022-06-09 08:11:40|12598.1|12596.1|12598.5|12596.5|12598.5|12596.5|12596.8|12594.8|14
1654762310000|2022-06-09 08:11:50|12598.4|12596.4|12598.3|12596.3|12599.4|12597.4|12598.3|12596.3|10
1654762320000|2022-06-09 08:12:00|12598.1|12596.1|12600.3|12598.3|12600.4|12598.4|12598|12596|7
1654762330000|2022-06-09 08:12:10|12600.5|12598.5|12598.9|12596.9|12601.1|12599.1|12598.3|12596.3|39
1654762340000|2022-06-09 08:12:20|12598.5|12596.5|12595.9|12593.9|12598.5|12596.5|12595.9|12593.9|12
1654762350000|2022-06-09 08:12:30|12595.6|12593.6|12596.4|12594.4|12596.4|12594.4|12595.6|12593.6|20
1654762360000|2022-06-09 08:12:40|12596.1|12594.1|12595.9|12593.9|12596.5|12594.5|12595.5|12593.5|14
1654762370000|2022-06-09 08:12:50|12596|12594|12597.4|12595.4|12597.5|12595.5|12595.8|12593.8|12
1654762380000|2022-06-09 08:13:00|12597.3|12595.3|12594.1|12592.1|12597.6|12595.6|12594|12592|27
1654762390000|2022-06-09 08:13:10|12594.3|12592.3|12593.3|12591.3|12594.9|12592.9|12593.3|12591.3|19
1654762400000|2022-06-09 08:13:20|12593.4|12591.4|12594.1|12592.1|12595.8|12593.8|12593.4|12591.4|10
1654762410000|2022-06-09 08:13:30|12594|12592|12593.3|12591.3|12594.5|12592.5|12593.3|12591.3|3
1654762420000|2022-06-09 08:13:40|12593.1|12591.1|12590.9|12588.9|12593.1|12591.1|12590.9|12588.9|38
1654762430000|2022-06-09 08:13:50|12590.8|12588.8|12592.3|12590.3|12592.3|12590.3|12590.8|12588.8|10
1654762440000|2022-06-09 08:14:00|12592|12590|12592.6|12590.6|12594|12592|12591.1|12589.1|25
1654762450000|2022-06-09 08:14:10|12592.8|12590.8|12592.8|12590.8|12593.8|12591.8|12592.4|12590.4|11
1654762460000|2022-06-09 08:14:20|12592.9|12590.9|12593.9|12591.9|12594|12592|12592.4|12590.4|5
1654762470000|2022-06-09 08:14:30|12593.8|12591.8|12592.8|12590.8|12594.3|12592.3|12592.8|12590.8|4
1654762480000|2022-06-09 08:14:40|12592.9|12590.9|12593.6|12591.6|12593.6|12591.6|12592.5|12590.5|3
1654762490000|2022-06-09 08:14:50|12593.8|12591.8|12595.8|12593.8|12596.1|12594.1|12593.5|12591.5|37
1654762500000|2022-06-09 08:15:00|12595.6|12593.6|12596|12594|12596|12594|12594.8|12592.8|16
1654762510000|2022-06-09 08:15:10|12595.9|12593.9|12598.3|12596.3|12599.4|12597.4|12595.3|12593.3|40
1654762520000|2022-06-09 08:15:20|12598|12596|12598|12596|12599.4|12597.4|12597.4|12595.4|13
1654762530000|2022-06-09 08:15:30|12598.1|12596.1|12597.8|12595.8|12598.3|12596.3|12596.9|12594.9|19
1654762540000|2022-06-09 08:15:40|12597.9|12595.9|12597|12595|12597.9|12595.9|12596.9|12594.9|9
1654762550000|2022-06-09 08:15:50|12596.9|12594.9|12596|12594|12597.3|12595.3|12594.6|12592.6|16
1654762560000|2022-06-09 08:16:00|12596.1|12594.1|12595.1|12593.1|12596.9|12594.9|12594.8|12592.8|29
1654762570000|2022-06-09 08:16:10|12595.4|12593.4|12597|12595|12597.5|12595.5|12595|12593|15
1654762580000|2022-06-09 08:16:20|12598|12596|12598|12596|12598.1|12596.1|12596.8|12594.8|7
1654762590000|2022-06-09 08:16:30|12597.9|12595.9|12599.4|12597.4|12599.4|12597.4|12597.8|12595.8|9
1654762600000|2022-06-09 08:16:40|12599.5|12597.5|12599|12597|12600|12598|12598.6|12596.6|15
1654762610000|2022-06-09 08:16:50|12598.9|12596.9|12598.9|12596.9|12599.3|12597.3|12598.8|12596.8|8
1654762620000|2022-06-09 08:17:00|12599.3|12597.3|12597.4|12595.4|12599.4|12597.4|12597.4|12595.4|21
1654762630000|2022-06-09 08:17:10|12598.5|12596.5|12597.9|12595.9|12598.9|12596.9|12597.9|12595.9|8
1654762640000|2022-06-09 08:17:20|12598|12596|12598.6|12596.6|12599.8|12597.8|12598|12596|8
1654762650000|2022-06-09 08:17:30|12599|12597|12599.4|12597.4|12599.6|12597.6|12598.6|12596.6|7
1654762660000|2022-06-09 08:17:40|12599.3|12597.3|12596.3|12594.3|12599.3|12597.3|12596.1|12594.1|36
1654762670000|2022-06-09 08:17:50|12596.4|12594.4|12598.9|12596.9|12599.5|12597.5|12595.9|12593.9|20
1654762680000|2022-06-09 08:18:00|12598.8|12596.8|12599.9|12597.9|12600|12598|12597.8|12595.8|25
1654762690000|2022-06-09 08:18:10|12600|12598|12599.3|12597.3|12600.3|12598.3|12599|12597|20
1654762700000|2022-06-09 08:18:20|12599|12597|12598.4|12596.4|12599|12597|12597.9|12595.9|10
1654762710000|2022-06-09 08:18:30|12598.5|12596.5|12598.4|12596.4|12598.9|12596.9|12597|12595|21
1654762720000|2022-06-09 08:18:40|12598.3|12596.3|12601.3|12599.3|12602|12600|12598.1|12596.1|41
1654762730000|2022-06-09 08:18:50|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599|12597|46
1654762740000|2022-06-09 08:19:00|12599.9|12597.9|12601.5|12599.5|12601.5|12599.5|12599.6|12597.6|8
1654762750000|2022-06-09 08:19:10|12601.4|12599.4|12600|12598|12601.5|12599.5|12599.9|12597.9|31
1654762760000|2022-06-09 08:19:20|12599.9|12597.9|12600.4|12598.4|12600.4|12598.4|12598|12596|47
1654762770000|2022-06-09 08:19:30|12600.3|12598.3|12599|12597|12600.4|12598.4|12599|12597|6
1654762780000|2022-06-09 08:19:40|12598.9|12596.9|12596.8|12594.8|12598.9|12596.9|12596.4|12594.4|17
1654762790000|2022-06-09 08:19:50|12596.9|12594.9|12598.6|12596.6|12598.6|12596.6|12596.8|12594.8|16
1654762800000|2022-06-09 08:20:00|12598.8|12596.8|12600.8|12598.8|12600.8|12598.8|12598|12596|17
1654762810000|2022-06-09 08:20:10|12601.6|12599.6|12602.5|12600.5|12602.5|12600.5|12601.1|12599.1|20
1654762820000|2022-06-09 08:20:20|12602.4|12600.4|12604.3|12602.3|12604.5|12602.5|12602.4|12600.4|53
1654762830000|2022-06-09 08:20:30|12604.1|12602.1|12601.3|12599.3|12604.3|12602.3|12600.6|12598.6|37
1654762840000|2022-06-09 08:20:40|12601.6|12599.6|12600.8|12598.8|12602.1|12600.1|12600.6|12598.6|23
1654762850000|2022-06-09 08:20:50|12600.9|12598.9|12598.6|12596.6|12601.1|12599.1|12598.4|12596.4|35
1654762860000|2022-06-09 08:21:00|12598.5|12596.5|12597.1|12595.1|12598.5|12596.5|12596.3|12594.3|19
1654762870000|2022-06-09 08:21:10|12596.9|12594.9|12596.6|12594.6|12597|12595|12596.5|12594.5|22
1654762880000|2022-06-09 08:21:20|12596.9|12594.9|12594|12592|12597|12595|12593.8|12591.8|69
1654762890000|2022-06-09 08:21:30|12593.9|12591.9|12591.5|12589.5|12594.9|12592.9|12591|12589|68
1654762900000|2022-06-09 08:21:40|12591.4|12589.4|12591.4|12589.4|12591.9|12589.9|12590.3|12588.3|42
1654762910000|2022-06-09 08:21:50|12591.3|12589.3|12590.5|12588.5|12592.6|12590.6|12590.5|12588.5|15
1654762920000|2022-06-09 08:22:00|12590.6|12588.6|12593|12591|12595.9|12593.9|12590.6|12588.6|64
1654762930000|2022-06-09 08:22:10|12593.1|12591.1|12596.6|12594.6|12596.8|12594.8|12593.1|12591.1|59
1654762940000|2022-06-09 08:22:20|12597|12595|12598.5|12596.5|12599|12597|12597|12595|74
1654762950000|2022-06-09 08:22:30|12598.9|12596.9|12598|12596|12598.9|12596.9|12597.8|12595.8|19
1654762960000|2022-06-09 08:22:40|12597.9|12595.9|12598|12596|12599.5|12597.5|12597.3|12595.3|20
1654762970000|2022-06-09 08:22:50|12597.3|12595.3|12595.4|12593.4|12597.4|12595.4|12595|12593|14
1654762980000|2022-06-09 08:23:00|12595|12593|12595.4|12593.4|12595.4|12593.4|12593.8|12591.8|13
1654762990000|2022-06-09 08:23:10|12596|12594|12595.1|12593.1|12596.1|12594.1|12595.1|12593.1|12
1654763000000|2022-06-09 08:23:20|12595.3|12593.3|12598|12596|12598.3|12596.3|12595.3|12593.3|16
1654763010000|2022-06-09 08:23:30|12598.1|12596.1|12600.3|12598.3|12600.4|12598.4|12598|12596|74
1654763020000|2022-06-09 08:23:40|12600.6|12598.6|12602.5|12600.5|12602.5|12600.5|12600.3|12598.3|17
1654763030000|2022-06-09 08:23:50|12602.6|12600.6|12602.9|12600.9|12604.1|12602.1|12602.6|12600.6|14
1654763040000|2022-06-09 08:24:00|12603|12601|12604|12602|12604|12602|12602.3|12600.3|15
1654763050000|2022-06-09 08:24:10|12603.9|12601.9|12604|12602|12604.1|12602.1|12603.5|12601.5|5
1654763060000|2022-06-09 08:24:20|12603.6|12601.6|12601.5|12599.5|12604.3|12602.3|12601.5|12599.5|24
1654763070000|2022-06-09 08:24:30|12601.4|12599.4|12602.5|12600.5|12602.8|12600.8|12600.5|12598.5|48
1654763080000|2022-06-09 08:24:40|12602.6|12600.6|12603|12601|12603.3|12601.3|12602.6|12600.6|5
1654763090000|2022-06-09 08:24:50|12602.9|12600.9|12603|12601|12603.1|12601.1|12602.3|12600.3|8
1654763100000|2022-06-09 08:25:00|12602.8|12600.8|12601.9|12599.9|12602.9|12600.9|12600.5|12598.5|42
1654763110000|2022-06-09 08:25:10|12601.8|12599.8|12602.4|12600.4|12603.5|12601.5|12601.8|12599.8|17
1654763120000|2022-06-09 08:25:20|12602.5|12600.5|12600.9|12598.9|12602.8|12600.8|12600.9|12598.9|12
1654763130000|2022-06-09 08:25:30|12601|12599|12599.6|12597.6|12601.1|12599.1|12599.6|12597.6|20
1654763140000|2022-06-09 08:25:40|12600.6|12598.6|12600.9|12598.9|12601.8|12599.8|12600.5|12598.5|13
1654763150000|2022-06-09 08:25:50|12601|12599|12601.5|12599.5|12601.6|12599.6|12600.8|12598.8|2
1654763160000|2022-06-09 08:26:00|12601.4|12599.4|12604|12602|12604|12602|12601|12599|22
1654763170000|2022-06-09 08:26:10|12603.9|12601.9|12601.9|12599.9|12603.9|12601.9|12601.4|12599.4|32
1654763180000|2022-06-09 08:26:20|12602.4|12600.4|12600.6|12598.6|12602.4|12600.4|12600.3|12598.3|12
1654763190000|2022-06-09 08:26:30|12600.5|12598.5|12600.3|12598.3|12601.8|12599.8|12599.6|12597.6|30
1654763200000|2022-06-09 08:26:40|12600.4|12598.4|12599.4|12597.4|12600.5|12598.5|12599.4|12597.4|6
1654763210000|2022-06-09 08:26:50|12599|12597|12599.3|12597.3|12599.9|12597.9|12598.6|12596.6|11
1654763220000|2022-06-09 08:27:00|12599.4|12597.4|12599.3|12597.3|12600.6|12598.6|12599.1|12597.1|12
1654763230000|2022-06-09 08:27:10|12599.4|12597.4|12599.9|12597.9|12600.8|12598.8|12599.4|12597.4|26
1654763240000|2022-06-09 08:27:20|12599.8|12597.8|12599.3|12597.3|12599.8|12597.8|12599.1|12597.1|3
1654763250000|2022-06-09 08:27:30|12599.4|12597.4|12601.8|12599.8|12602.8|12600.8|12599.4|12597.4|31
1654763260000|2022-06-09 08:27:40|12601.9|12599.9|12604.8|12602.8|12605.6|12603.6|12601.9|12599.9|50
1654763270000|2022-06-09 08:27:50|12604.9|12602.9|12604.6|12602.6|12605|12603|12602.5|12600.5|108
1654763280000|2022-06-09 08:28:00|12604.3|12602.3|12604.5|12602.5|12604.8|12602.8|12603.5|12601.5|16
1654763290000|2022-06-09 08:28:10|12604.4|12602.4|12603.6|12601.6|12604.4|12602.4|12603.5|12601.5|10
1654763300000|2022-06-09 08:28:20|12603.5|12601.5|12603.6|12601.6|12604.1|12602.1|12603.5|12601.5|10
1654763310000|2022-06-09 08:28:30|12603.8|12601.8|12604.6|12602.6|12605.6|12603.6|12603.8|12601.8|13
1654763320000|2022-06-09 08:28:40|12604.5|12602.5|12605.8|12603.8|12605.8|12603.8|12602.6|12600.6|64
1654763330000|2022-06-09 08:28:50|12606|12604|12603.1|12601.1|12606.4|12604.4|12602.8|12600.8|62
1654763340000|2022-06-09 08:29:00|12603.3|12601.3|12602.8|12600.8|12603.3|12601.3|12601.3|12599.3|33
1654763350000|2022-06-09 08:29:10|12602.6|12600.6|12603.5|12601.5|12603.6|12601.6|12602.4|12600.4|4
1654763360000|2022-06-09 08:29:20|12603.4|12601.4|12602.4|12600.4|12603.8|12601.8|12602.1|12600.1|10
1654763370000|2022-06-09 08:29:30|12602.8|12600.8|12602.8|12600.8|12602.9|12600.9|12602.5|12600.5|4
1654763380000|2022-06-09 08:29:40|12602.6|12600.6|12604.5|12602.5|12605.3|12603.3|12602.6|12600.6|17
1654763390000|2022-06-09 08:29:50|12604.4|12602.4|12603.6|12601.6|12605.1|12603.1|12603.6|12601.6|5
1654763400000|2022-06-09 08:30:00|12603.5|12601.5|12604.8|12602.8|12605|12603|12602.4|12600.4|59
1654763410000|2022-06-09 08:30:10|12604.9|12602.9|12605.4|12603.4|12605.4|12603.4|12603.8|12601.8|24
1654763420000|2022-06-09 08:30:20|12605.3|12603.3|12603.9|12601.9|12605.3|12603.3|12603.8|12601.8|6
1654763430000|2022-06-09 08:30:30|12604.3|12602.3|12606.1|12604.1|12606.5|12604.5|12604.1|12602.1|21
1654763440000|2022-06-09 08:30:40|12605.8|12603.8|12607.4|12605.4|12607.4|12605.4|12605.8|12603.8|22
1654763450000|2022-06-09 08:30:50|12606.8|12604.8|12606.6|12604.6|12607|12605|12606.3|12604.3|17
1654763460000|2022-06-09 08:31:00|12606.8|12604.8|12607.4|12605.4|12608.5|12606.5|12606.6|12604.6|33
1654763470000|2022-06-09 08:31:10|12608|12606|12608.6|12606.6|12609.8|12607.8|12606.9|12604.9|60
1654763480000|2022-06-09 08:31:20|12608.5|12606.5|12606.1|12604.1|12608.9|12606.9|12606|12604|57
1654763490000|2022-06-09 08:31:30|12606.3|12604.3|12606.8|12604.8|12607.4|12605.4|12606.1|12604.1|8
1654763500000|2022-06-09 08:31:40|12606.9|12604.9|12606|12604|12607|12605|12605.6|12603.6|37
1654763510000|2022-06-09 08:31:50|12606.1|12604.1|12609.8|12607.8|12609.8|12607.8|12605.9|12603.9|34
1654763520000|2022-06-09 08:32:00|12609.6|12607.6|12610.6|12608.6|12610.6|12608.6|12609.3|12607.3|41
1654763530000|2022-06-09 08:32:10|12611|12609|12612|12610|12612.6|12610.6|12611|12609|44
1654763540000|2022-06-09 08:32:20|12612.1|12610.1|12612|12610|12612.6|12610.6|12610.6|12608.6|44
1654763550000|2022-06-09 08:32:30|12612.1|12610.1|12612.6|12610.6|12614.1|12612.1|12611.6|12609.6|73
1654763560000|2022-06-09 08:32:40|12612.5|12610.5|12612.4|12610.4|12612.6|12610.6|12610.8|12608.8|29
1654763570000|2022-06-09 08:32:50|12612.3|12610.3|12610.5|12608.5|12612.4|12610.4|12609.1|12607.1|45
1654763580000|2022-06-09 08:33:00|12610.6|12608.6|12610.4|12608.4|12611.9|12609.9|12610.3|12608.3|21
1654763590000|2022-06-09 08:33:10|12610.3|12608.3|12611.1|12609.1|12611.1|12609.1|12610|12608|5
1654763600000|2022-06-09 08:33:20|12611|12609|12612.3|12610.3|12612.4|12610.4|12611|12609|29
1654763610000|2022-06-09 08:33:30|12612.4|12610.4|12614.6|12612.6|12615|12613|12612.3|12610.3|57
1654763620000|2022-06-09 08:33:40|12614|12612|12615.1|12613.1|12616.1|12614.1|12614|12612|39
1654763630000|2022-06-09 08:33:50|12615|12613|12617.1|12615.1|12617.1|12615.1|12614.9|12612.9|40
1654763640000|2022-06-09 08:34:00|12617|12615|12616.5|12614.5|12618.9|12616.9|12616.4|12614.4|81
1654763650000|2022-06-09 08:34:10|12616.4|12614.4|12621.3|12619.3|12621.4|12619.4|12615.9|12613.9|70
1654763660000|2022-06-09 08:34:20|12621.4|12619.4|12619.5|12617.5|12621.4|12619.4|12618.6|12616.6|43
1654763670000|2022-06-09 08:34:30|12619|12617|12621.1|12619.1|12621.6|12619.6|12619|12617|35
1654763680000|2022-06-09 08:34:40|12621.3|12619.3|12619.9|12617.9|12621.4|12619.4|12619.9|12617.9|22
1654763690000|2022-06-09 08:34:50|12620|12618|12620.4|12618.4|12621|12619|12619.9|12617.9|28
1654763700000|2022-06-09 08:35:00|12620.3|12618.3|12622|12620|12622.3|12620.3|12620.1|12618.1|27
1654763710000|2022-06-09 08:35:10|12622.1|12620.1|12622.9|12620.9|12623.8|12621.8|12621.6|12619.6|73
1654763720000|2022-06-09 08:35:20|12622.6|12620.6|12622.9|12620.9|12623.3|12621.3|12621.6|12619.6|22
1654763730000|2022-06-09 08:35:30|12623|12621|12622.6|12620.6|12624|12622|12622.5|12620.5|39
1654763740000|2022-06-09 08:35:40|12622.8|12620.8|12621.6|12619.6|12622.8|12620.8|12621.6|12619.6|22
1654763750000|2022-06-09 08:35:50|12621.5|12619.5|12623.6|12621.6|12623.6|12621.6|12621.5|12619.5|23
1654763760000|2022-06-09 08:36:00|12623.9|12621.9|12625.4|12623.4|12626.5|12624.5|12622.8|12620.8|113
1654763770000|2022-06-09 08:36:10|12625.5|12623.5|12623.6|12621.6|12626.4|12624.4|12623.6|12621.6|46
1654763780000|2022-06-09 08:36:20|12623.5|12621.5|12625.9|12623.9|12627.3|12625.3|12623.5|12621.5|52
1654763790000|2022-06-09 08:36:30|12625.8|12623.8|12627.8|12625.8|12628.4|12626.4|12625.8|12623.8|97
1654763800000|2022-06-09 08:36:40|12627.6|12625.6|12628.4|12626.4|12628.4|12626.4|12627.5|12625.5|32
1654763810000|2022-06-09 08:36:50|12628|12626|12626.9|12624.9|12628.3|12626.3|12626.9|12624.9|31
1654763820000|2022-06-09 08:37:00|12627.1|12625.1|12629.5|12627.5|12630.1|12628.1|12626.9|12624.9|91
1654763830000|2022-06-09 08:37:10|12629.6|12627.6|12631.1|12629.1|12632.3|12630.3|12629.5|12627.5|67
1654763840000|2022-06-09 08:37:20|12631|12629|12631.1|12629.1|12631.9|12629.9|12629.4|12627.4|55
1654763850000|2022-06-09 08:37:30|12631|12629|12629.9|12627.9|12631|12629|12629.4|12627.4|24
1654763860000|2022-06-09 08:37:40|12630|12628|12634.6|12632.6|12635.6|12633.6|12629.9|12627.9|157
1654763870000|2022-06-09 08:37:50|12634.5|12632.5|12633.9|12631.9|12634.6|12632.6|12633.3|12631.3|45
1654763880000|2022-06-09 08:38:00|12633.8|12631.8|12629.6|12627.6|12634|12632|12629.4|12627.4|50
1654763890000|2022-06-09 08:38:10|12629.5|12627.5|12630.3|12628.3|12630.4|12628.4|12629.4|12627.4|24
1654763900000|2022-06-09 08:38:20|12630.8|12628.8|12629.6|12627.6|12631.1|12629.1|12629|12627|30
1654763910000|2022-06-09 08:38:30|12629.4|12627.4|12626.9|12624.9|12629.4|12627.4|12626.6|12624.6|37
1654763920000|2022-06-09 08:38:40|12626.6|12624.6|12627.6|12625.6|12627.6|12625.6|12625.5|12623.5|38
1654763930000|2022-06-09 08:38:50|12627.9|12625.9|12629.4|12627.4|12629.5|12627.5|12627.8|12625.8|7
1654763940000|2022-06-09 08:39:00|12629.5|12627.5|12626.9|12624.9|12629.5|12627.5|12626.4|12624.4|23
1654763950000|2022-06-09 08:39:10|12626.8|12624.8|12626.3|12624.3|12627.3|12625.3|12626.3|12624.3|16
1654763960000|2022-06-09 08:39:20|12626.4|12624.4|12626.4|12624.4|12626.4|12624.4|12625.9|12623.9|12
1654763970000|2022-06-09 08:39:30|12626.3|12624.3|12625.5|12623.5|12626.4|12624.4|12624.6|12622.6|37
1654763980000|2022-06-09 08:39:40|12625.4|12623.4|12624.4|12622.4|12625.4|12623.4|12623.9|12621.9|14
1654763990000|2022-06-09 08:39:50|12624.3|12622.3|12624.3|12622.3|12624.8|12622.8|12623.5|12621.5|21
1654764000000|2022-06-09 08:40:00|12624.1|12622.1|12625.4|12623.4|12625.5|12623.5|12624.1|12622.1|17
1654764010000|2022-06-09 08:40:10|12625.5|12623.5|12625.6|12623.6|12625.9|12623.9|12625.1|12623.1|10
1654764020000|2022-06-09 08:40:20|12625.8|12623.8|12625.6|12623.6|12625.9|12623.9|12625.1|12623.1|9
1654764030000|2022-06-09 08:40:30|12625.5|12623.5|12626.5|12624.5|12627.1|12625.1|12625.4|12623.4|18
1654764040000|2022-06-09 08:40:40|12626.4|12624.4|12625.9|12623.9|12626.9|12624.9|12625.8|12623.8|6
1654764050000|2022-06-09 08:40:50|12625.8|12623.8|12625.9|12623.9|12626.3|12624.3|12625.5|12623.5|6
1654764060000|2022-06-09 08:41:00|12625.6|12623.6|12625.5|12623.5|12625.6|12623.6|12625.3|12623.3|14
1654764070000|2022-06-09 08:41:10|12625.4|12623.4|12624.9|12622.9|12625.9|12623.9|12624.6|12622.6|10
1654764080000|2022-06-09 08:41:20|12625.6|12623.6|12625.4|12623.4|12626.1|12624.1|12624.6|12622.6|40
1654764090000|2022-06-09 08:41:30|12625.9|12623.9|12626.9|12624.9|12627.5|12625.5|12625.6|12623.6|39
1654764100000|2022-06-09 08:41:40|12627|12625|12627.5|12625.5|12627.9|12625.9|12626.1|12624.1|35
1654764110000|2022-06-09 08:41:50|12626.8|12624.8|12626.1|12624.1|12627.3|12625.3|12626.1|12624.1|15
1654764120000|2022-06-09 08:42:00|12625.8|12623.8|12625.6|12623.6|12626.4|12624.4|12625.5|12623.5|22
1654764130000|2022-06-09 08:42:10|12625.5|12623.5|12624.3|12622.3|12625.5|12623.5|12623.9|12621.9|18
1654764140000|2022-06-09 08:42:20|12624.1|12622.1|12623.5|12621.5|12624.8|12622.8|12623.4|12621.4|39
1654764150000|2022-06-09 08:42:30|12623.6|12621.6|12624.4|12622.4|12624.9|12622.9|12623.1|12621.1|50
1654764160000|2022-06-09 08:42:40|12624.3|12622.3|12625.3|12623.3|12626.1|12624.1|12624|12622|20
1654764170000|2022-06-09 08:42:50|12625|12623|12625.8|12623.8|12625.8|12623.8|12624.1|12622.1|17
1654764180000|2022-06-09 08:43:00|12625.9|12623.9|12626.5|12624.5|12626.9|12624.9|12625.9|12623.9|41
1654764190000|2022-06-09 08:43:10|12626.1|12624.1|12624.4|12622.4|12626.3|12624.3|12624.4|12622.4|9
1654764200000|2022-06-09 08:43:20|12623.9|12621.9|12626.5|12624.5|12626.8|12624.8|12623.8|12621.8|35
1654764210000|2022-06-09 08:43:30|12626.6|12624.6|12627|12625|12627.3|12625.3|12626.4|12624.4|5
1654764220000|2022-06-09 08:43:40|12627.3|12625.3|12628|12626|12629.3|12627.3|12626.9|12624.9|25
1654764230000|2022-06-09 08:43:50|12628.1|12626.1|12627.6|12625.6|12628.6|12626.6|12627|12625|19
1654764240000|2022-06-09 08:44:00|12627.8|12625.8|12629.1|12627.1|12630.1|12628.1|12627.5|12625.5|31
1654764250000|2022-06-09 08:44:10|12629.3|12627.3|12628.1|12626.1|12629.3|12627.3|12627.9|12625.9|20
1654764260000|2022-06-09 08:44:20|12628|12626|12626.9|12624.9|12628.1|12626.1|12625.8|12623.8|19
1654764270000|2022-06-09 08:44:30|12627.3|12625.3|12626.5|12624.5|12628.1|12626.1|12626.5|12624.5|18
1654764280000|2022-06-09 08:44:40|12627.3|12625.3|12629.1|12627.1|12629.1|12627.1|12627|12625|23
1654764290000|2022-06-09 08:44:50|12629.3|12627.3|12627.8|12625.8|12629.8|12627.8|12627.4|12625.4|36
1654764300000|2022-06-09 08:45:00|12627.9|12625.9|12627.9|12625.9|12628.4|12626.4|12627.5|12625.5|9
1654764310000|2022-06-09 08:45:10|12628|12626|12629.1|12627.1|12629.4|12627.4|12627.9|12625.9|25
1654764320000|2022-06-09 08:45:20|12629.3|12627.3|12630.1|12628.1|12630.1|12628.1|12629|12627|67
1654764330000|2022-06-09 08:45:30|12629.9|12627.9|12631|12629|12631.8|12629.8|12629.9|12627.9|38
1654764340000|2022-06-09 08:45:40|12630.9|12628.9|12630|12628|12630.9|12628.9|12629.9|12627.9|3
1654764350000|2022-06-09 08:45:50|12629.9|12627.9|12630.1|12628.1|12630.4|12628.4|12629.4|12627.4|10
1654764360000|2022-06-09 08:46:00|12630|12628|12630.1|12628.1|12631|12629|12630|12628|5
1654764370000|2022-06-09 08:46:10|12631.1|12629.1|12630.4|12628.4|12631.8|12629.8|12630.4|12628.4|36
1654764380000|2022-06-09 08:46:20|12630.3|12628.3|12630.5|12628.5|12631|12629|12629.6|12627.6|19
1654764390000|2022-06-09 08:46:30|12630.8|12628.8|12632.6|12630.6|12632.8|12630.8|12630.5|12628.5|24
1654764400000|2022-06-09 08:46:40|12632.5|12630.5|12631.4|12629.4|12632.5|12630.5|12630.8|12628.8|15
1654764410000|2022-06-09 08:46:50|12631.3|12629.3|12632.5|12630.5|12632.8|12630.8|12631.3|12629.3|15
1654764420000|2022-06-09 08:47:00|12632.4|12630.4|12632.4|12630.4|12632.5|12630.5|12631.4|12629.4|13
1654764430000|2022-06-09 08:47:10|12632.5|12630.5|12637.9|12635.9|12638.3|12636.3|12632.5|12630.5|156
1654764440000|2022-06-09 08:47:20|12637.8|12635.8|12639.6|12637.6|12641.8|12639.8|12637.5|12635.5|111
1654764450000|2022-06-09 08:47:30|12640|12638|12646.4|12644.4|12646.8|12644.8|12640|12638|224
1654764460000|2022-06-09 08:47:40|12646.5|12644.5|12648|12646|12648.5|12646.5|12644.6|12642.6|151
1654764470000|2022-06-09 08:47:50|12647.9|12645.9|12648.1|12646.1|12650|12648|12647.9|12645.9|121
1654764480000|2022-06-09 08:48:00|12648.3|12646.3|12646.1|12644.1|12649.4|12647.4|12646.1|12644.1|84
1654764490000|2022-06-09 08:48:10|12646.5|12644.5|12647.5|12645.5|12649.4|12647.4|12645.9|12643.9|84
1654764500000|2022-06-09 08:48:20|12647.4|12645.4|12649.8|12647.8|12649.9|12647.9|12646.9|12644.9|68
1654764510000|2022-06-09 08:48:30|12650.3|12648.3|12646.8|12644.8|12651|12649|12646.6|12644.6|119
1654764520000|2022-06-09 08:48:40|12646.6|12644.6|12647.5|12645.5|12649.5|12647.5|12646.1|12644.1|44
1654764530000|2022-06-09 08:48:50|12647.4|12645.4|12648.4|12646.4|12648.8|12646.8|12646.9|12644.9|17
1654764540000|2022-06-09 08:49:00|12648.3|12646.3|12648.1|12646.1|12648.4|12646.4|12647.4|12645.4|25
1654764550000|2022-06-09 08:49:10|12648.5|12646.5|12649.8|12647.8|12650.1|12648.1|12648.4|12646.4|31
1654764560000|2022-06-09 08:49:20|12649.9|12647.9|12652|12650|12652.4|12650.4|12649.6|12647.6|59
1654764570000|2022-06-09 08:49:30|12651.9|12649.9|12653.3|12651.3|12654.6|12652.6|12651.4|12649.4|102
1654764580000|2022-06-09 08:49:40|12653.4|12651.4|12656.5|12654.5|12656.9|12654.9|12653.1|12651.1|97
1654764590000|2022-06-09 08:49:50|12656.8|12654.8|12658.3|12656.3|12658.9|12656.9|12656.3|12654.3|103
1654764600000|2022-06-09 08:50:00|12658.4|12656.4|12660.4|12658.4|12660.6|12658.6|12657.5|12655.5|52
1654764610000|2022-06-09 08:50:10|12660.5|12658.5|12659.4|12657.4|12661.1|12659.1|12659|12657|89
1654764620000|2022-06-09 08:50:20|12659.3|12657.3|12661.9|12659.9|12661.9|12659.9|12659|12657|33
1654764630000|2022-06-09 08:50:30|12662.1|12660.1|12661.9|12659.9|12662.8|12660.8|12661.8|12659.8|91
1654764640000|2022-06-09 08:50:40|12662|12660|12664.9|12662.9|12665.6|12663.6|12661.6|12659.6|85
1654764650000|2022-06-09 08:50:50|12664.6|12662.6|12663|12661|12665.9|12663.9|12662.5|12660.5|79
1654764660000|2022-06-09 08:51:00|12663.1|12661.1|12663|12661|12664.9|12662.9|12663|12661|53
1654764670000|2022-06-09 08:51:10|12662.6|12660.6|12662.6|12660.6|12663|12661|12661.4|12659.4|40
1654764680000|2022-06-09 08:51:20|12662.5|12660.5|12665.1|12663.1|12665.6|12663.6|12661.8|12659.8|40
1654764690000|2022-06-09 08:51:30|12665.3|12663.3|12665.4|12663.4|12666.9|12664.9|12664.9|12662.9|37
1654764700000|2022-06-09 08:51:40|12665.3|12663.3|12662.6|12660.6|12665.6|12663.6|12662.6|12660.6|48
1654764710000|2022-06-09 08:51:50|12662.5|12660.5|12661.3|12659.3|12662.8|12660.8|12660.8|12658.8|39
1654764720000|2022-06-09 08:52:00|12661.4|12659.4|12661.6|12659.6|12661.6|12659.6|12660.1|12658.1|36
1654764730000|2022-06-09 08:52:10|12661.5|12659.5|12661.1|12659.1|12661.6|12659.6|12660.6|12658.6|24
1654764740000|2022-06-09 08:52:20|12661.3|12659.3|12660.9|12658.9|12661.6|12659.6|12660.5|12658.5|31
1654764750000|2022-06-09 08:52:30|12660.8|12658.8|12659.3|12657.3|12660.8|12658.8|12657.9|12655.9|96
1654764760000|2022-06-09 08:52:40|12659.1|12657.1|12660.3|12658.3|12661|12659|12658.6|12656.6|44
1654764770000|2022-06-09 08:52:50|12660.8|12658.8|12661.9|12659.9|12662.4|12660.4|12660.3|12658.3|58
1654764780000|2022-06-09 08:53:00|12661.8|12659.8|12661.9|12659.9|12663|12661|12661.6|12659.6|17
1654764790000|2022-06-09 08:53:10|12662.4|12660.4|12662.9|12660.9|12663.4|12661.4|12662.3|12660.3|7
1654764800000|2022-06-09 08:53:20|12662.6|12660.6|12663.9|12661.9|12664.1|12662.1|12662.5|12660.5|70
1654764810000|2022-06-09 08:53:30|12663.8|12661.8|12669.8|12667.8|12670.1|12668.1|12663.6|12661.6|140
1654764820000|2022-06-09 08:53:40|12669.6|12667.6|12669.4|12667.4|12669.8|12667.8|12669.1|12667.1|21
1654764830000|2022-06-09 08:53:50|12669.3|12667.3|12666.3|12664.3|12669.3|12667.3|12666|12664|66
1654764840000|2022-06-09 08:54:00|12665.8|12663.8|12663.6|12661.6|12665.8|12663.8|12662.5|12660.5|71
1654764850000|2022-06-09 08:54:10|12663.5|12661.5|12662.6|12660.6|12663.6|12661.6|12662|12660|55
1654764860000|2022-06-09 08:54:20|12663.4|12661.4|12661.9|12659.9|12664|12662|12661.6|12659.6|38
1654764870000|2022-06-09 08:54:30|12661.4|12659.4|12661.5|12659.5|12661.9|12659.9|12660.9|12658.9|14
1654764880000|2022-06-09 08:54:40|12661.4|12659.4|12661.5|12659.5|12661.6|12659.6|12660.8|12658.8|16
1654764890000|2022-06-09 08:54:50|12661.9|12659.9|12661.6|12659.6|12662.4|12660.4|12661.4|12659.4|33
1654764900000|2022-06-09 08:55:00|12662.5|12660.5|12661.6|12659.6|12663.4|12661.4|12661.6|12659.6|53
1654764910000|2022-06-09 08:55:10|12661.3|12659.3|12660.1|12658.1|12661.3|12659.3|12659.6|12657.6|61
1654764920000|2022-06-09 08:55:20|12660|12658|12659.4|12657.4|12660|12658|12658.8|12656.8|59
1654764930000|2022-06-09 08:55:30|12659.5|12657.5|12659.1|12657.1|12660.6|12658.6|12659|12657|51
1654764940000|2022-06-09 08:55:40|12659.4|12657.4|12660.4|12658.4|12660.8|12658.8|12659.3|12657.3|26
1654764950000|2022-06-09 08:55:50|12660.1|12658.1|12659.4|12657.4|12660.5|12658.5|12659.4|12657.4|16
1654764960000|2022-06-09 08:56:00|12659.6|12657.6|12660.3|12658.3|12660.3|12658.3|12659.6|12657.6|4
1654764970000|2022-06-09 08:56:10|12660.1|12658.1|12660.6|12658.6|12661.8|12659.8|12660.1|12658.1|13
1654764980000|2022-06-09 08:56:20|12660.8|12658.8|12660.4|12658.4|12660.8|12658.8|12659|12657|26
1654764990000|2022-06-09 08:56:30|12660.3|12658.3|12662.4|12660.4|12662.5|12660.5|12659.6|12657.6|40
1654765000000|2022-06-09 08:56:40|12662.5|12660.5|12662|12660|12662.6|12660.6|12661.6|12659.6|15
1654765010000|2022-06-09 08:56:50|12662.1|12660.1|12661.5|12659.5|12662.3|12660.3|12661.1|12659.1|15
1654765020000|2022-06-09 08:57:00|12662.4|12660.4|12663.6|12661.6|12663.8|12661.8|12662.3|12660.3|24
1654765030000|2022-06-09 08:57:10|12664.3|12662.3|12664.3|12662.3|12664.6|12662.6|12663.8|12661.8|45
1654765040000|2022-06-09 08:57:20|12664.1|12662.1|12666.5|12664.5|12667.8|12665.8|12663.9|12661.9|46
1654765050000|2022-06-09 08:57:30|12666.6|12664.6|12666.6|12664.6|12667.5|12665.5|12666.4|12664.4|10
1654765060000|2022-06-09 08:57:40|12666.8|12664.8|12668|12666|12668.6|12666.6|12666.6|12664.6|27
1654765070000|2022-06-09 08:57:50|12668.4|12666.4|12671.5|12669.5|12671.5|12669.5|12667.5|12665.5|93
1654765080000|2022-06-09 08:58:00|12671.4|12669.4|12675|12673|12676.6|12674.6|12671.4|12669.4|288
1654765090000|2022-06-09 08:58:10|12674.9|12672.9|12675.6|12673.6|12676.6|12674.6|12674.9|12672.9|43
1654765100000|2022-06-09 08:58:20|12675.9|12673.9|12675.3|12673.3|12675.9|12673.9|12673.6|12671.6|80
1654765110000|2022-06-09 08:58:30|12675.6|12673.6|12675.5|12673.5|12676.3|12674.3|12675|12673|23
1654765120000|2022-06-09 08:58:40|12675.6|12673.6|12675.5|12673.5|12676.4|12674.4|12674.3|12672.3|35
1654765130000|2022-06-09 08:58:50|12675.4|12673.4|12674.1|12672.1|12675.6|12673.6|12674.1|12672.1|34
1654765140000|2022-06-09 08:59:00|12674.4|12672.4|12672.6|12670.6|12674.4|12672.4|12672|12670|121
1654765150000|2022-06-09 08:59:10|12672.5|12670.5|12670.9|12668.9|12672.5|12670.5|12670.4|12668.4|42
1654765160000|2022-06-09 08:59:20|12670.8|12668.8|12673.4|12671.4|12673.5|12671.5|12670.4|12668.4|31
1654765170000|2022-06-09 08:59:30|12673.5|12671.5|12674.6|12672.6|12675.1|12673.1|12672.8|12670.8|18
1654765180000|2022-06-09 08:59:40|12674.8|12672.8|12676.8|12674.8|12676.8|12674.8|12674.6|12672.6|44
1654765190000|2022-06-09 08:59:50|12676.6|12674.6|12676.6|12674.6|12677.1|12675.1|12675.5|12673.5|23
1654765200000|2022-06-09 09:00:00|12676.5|12674.5|12673.9|12671.9|12677|12675|12673.9|12671.9|57
1654765210000|2022-06-09 09:00:10|12673.1|12671.1|12672.9|12670.9|12673.6|12671.6|12672.5|12670.5|43
1654765220000|2022-06-09 09:00:20|12672.8|12670.8|12672.4|12670.4|12673.1|12671.1|12672.4|12670.4|16
1654765230000|2022-06-09 09:00:30|12672.5|12670.5|12674.4|12672.4|12674.4|12672.4|12672.5|12670.5|30
1654765240000|2022-06-09 09:00:40|12674|12672|12675.6|12673.6|12675.6|12673.6|12673.8|12671.8|32
1654765250000|2022-06-09 09:00:50|12675.5|12673.5|12676.9|12674.9|12677.1|12675.1|12674.5|12672.5|50
1654765260000|2022-06-09 09:01:00|12677|12675|12680.6|12678.6|12680.6|12678.6|12677|12675|122
1654765270000|2022-06-09 09:01:10|12680.5|12678.5|12679.1|12677.1|12682.3|12680.3|12679.1|12677.1|89
1654765280000|2022-06-09 09:01:20|12679.3|12677.3|12679.8|12677.8|12681|12679|12678.6|12676.6|20
1654765290000|2022-06-09 09:01:30|12679|12677|12679.8|12677.8|12679.8|12677.8|12677.6|12675.6|68
1654765300000|2022-06-09 09:01:40|12679.6|12677.6|12676|12674|12679.6|12677.6|12676|12674|52
1654765310000|2022-06-09 09:01:50|12676.1|12674.1|12675.4|12673.4|12676.1|12674.1|12675.1|12673.1|29
1654765320000|2022-06-09 09:02:00|12675.5|12673.5|12674.1|12672.1|12675.5|12673.5|12672.9|12670.9|29
1654765330000|2022-06-09 09:02:10|12673.9|12671.9|12674.3|12672.3|12675|12673|12673.8|12671.8|22
1654765340000|2022-06-09 09:02:20|12674.1|12672.1|12675.4|12673.4|12675.8|12673.8|12673|12671|32
1654765350000|2022-06-09 09:02:30|12675.3|12673.3|12676|12674|12676.5|12674.5|12675.3|12673.3|12
1654765360000|2022-06-09 09:02:40|12675.9|12673.9|12675.8|12673.8|12676.4|12674.4|12675.4|12673.4|20
1654765370000|2022-06-09 09:02:50|12675.9|12673.9|12676.3|12674.3|12677.1|12675.1|12675.6|12673.6|25
1654765380000|2022-06-09 09:03:00|12676.4|12674.4|12676|12674|12678.3|12676.3|12676|12674|34
1654765390000|2022-06-09 09:03:10|12676.1|12674.1|12674.9|12672.9|12676.6|12674.6|12674.8|12672.8|27
1654765400000|2022-06-09 09:03:20|12674.6|12672.6|12674.1|12672.1|12674.9|12672.9|12673.1|12671.1|32
1654765410000|2022-06-09 09:03:30|12674|12672|12674.6|12672.6|12675.1|12673.1|12673.6|12671.6|23
1654765420000|2022-06-09 09:03:40|12674.5|12672.5|12677.3|12675.3|12678.3|12676.3|12674.5|12672.5|37
1654765430000|2022-06-09 09:03:50|12677.1|12675.1|12675.9|12673.9|12677.1|12675.1|12675.9|12673.9|11
1654765440000|2022-06-09 09:04:00|12676|12674|12677.8|12675.8|12677.8|12675.8|12675.4|12673.4|30
1654765450000|2022-06-09 09:04:10|12677.6|12675.6|12676.8|12674.8|12677.8|12675.8|12676.8|12674.8|14
1654765460000|2022-06-09 09:04:20|12676.9|12674.9|12678.5|12676.5|12679.1|12677.1|12676.3|12674.3|63
1654765470000|2022-06-09 09:04:30|12678.4|12676.4|12676.9|12674.9|12679.3|12677.3|12676.9|12674.9|50
1654765480000|2022-06-09 09:04:40|12676.8|12674.8|12677.4|12675.4|12678.5|12676.5|12676.8|12674.8|31
1654765490000|2022-06-09 09:04:50|12677.3|12675.3|12676.6|12674.6|12677.3|12675.3|12676.5|12674.5|8
1654765500000|2022-06-09 09:05:00|12676.5|12674.5|12676.9|12674.9|12677.4|12675.4|12676.1|12674.1|19
1654765510000|2022-06-09 09:05:10|12677|12675|12673.6|12671.6|12677|12675|12673.6|12671.6|49
1654765520000|2022-06-09 09:05:20|12673.4|12671.4|12672.5|12670.5|12673.8|12671.8|12672.1|12670.1|35
1654765530000|2022-06-09 09:05:30|12672.6|12670.6|12670.5|12668.5|12673|12671|12670.1|12668.1|62
1654765540000|2022-06-09 09:05:40|12670.6|12668.6|12669.9|12667.9|12671.1|12669.1|12669.6|12667.6|51
1654765550000|2022-06-09 09:05:50|12669.6|12667.6|12671.6|12669.6|12672|12670|12669.4|12667.4|26
1654765560000|2022-06-09 09:06:00|12671.5|12669.5|12670.8|12668.8|12671.5|12669.5|12670.8|12668.8|15
1654765570000|2022-06-09 09:06:10|12670.6|12668.6|12669.9|12667.9|12670.6|12668.6|12669.8|12667.8|16
1654765580000|2022-06-09 09:06:20|12669.8|12667.8|12670.4|12668.4|12671|12669|12669.1|12667.1|15
1654765590000|2022-06-09 09:06:30|12670.5|12668.5|12670.4|12668.4|12670.9|12668.9|12670.1|12668.1|7
1654765600000|2022-06-09 09:06:40|12670.5|12668.5|12671.9|12669.9|12673.4|12671.4|12670.5|12668.5|42
1654765610000|2022-06-09 09:06:50|12671.8|12669.8|12670.5|12668.5|12671.8|12669.8|12670.4|12668.4|25
1654765620000|2022-06-09 09:07:00|12670.6|12668.6|12671.4|12669.4|12672.4|12670.4|12670.1|12668.1|22
1654765630000|2022-06-09 09:07:10|12671.1|12669.1|12670.4|12668.4|12671.1|12669.1|12669.9|12667.9|17
1654765640000|2022-06-09 09:07:20|12670.1|12668.1|12670.4|12668.4|12670.4|12668.4|12668.9|12666.9|41
1654765650000|2022-06-09 09:07:30|12670.5|12668.5|12672.1|12670.1|12673.9|12671.9|12670.4|12668.4|46
1654765660000|2022-06-09 09:07:40|12672|12670|12672.9|12670.9|12673.9|12671.9|12672|12670|23
1654765670000|2022-06-09 09:07:50|12673.4|12671.4|12672.9|12670.9|12673.4|12671.4|12672.6|12670.6|13
1654765680000|2022-06-09 09:08:00|12673.3|12671.3|12673.9|12671.9|12673.9|12671.9|12673.1|12671.1|20
1654765690000|2022-06-09 09:08:10|12674|12672|12676.1|12674.1|12676.3|12674.3|12673.9|12671.9|36
1654765700000|2022-06-09 09:08:20|12677|12675|12677.3|12675.3|12677.6|12675.6|12676.1|12674.1|41
1654765710000|2022-06-09 09:08:30|12677.6|12675.6|12675.6|12673.6|12677.6|12675.6|12674.6|12672.6|30
1654765720000|2022-06-09 09:08:40|12675.5|12673.5|12675|12673|12675.6|12673.6|12674.9|12672.9|11
1654765730000|2022-06-09 09:08:50|12675.4|12673.4|12674.6|12672.6|12675.5|12673.5|12674.5|12672.5|11
1654765740000|2022-06-09 09:09:00|12674.5|12672.5|12675.1|12673.1|12675.4|12673.4|12674.1|12672.1|19
1654765750000|2022-06-09 09:09:10|12675|12673|12674.6|12672.6|12675.6|12673.6|12674.6|12672.6|20
1654765760000|2022-06-09 09:09:20|12676.3|12674.3|12677.6|12675.6|12678|12676|12676.3|12674.3|22
1654765770000|2022-06-09 09:09:30|12678|12676|12677.5|12675.5|12678.4|12676.4|12677.3|12675.3|13
1654765780000|2022-06-09 09:09:40|12677.6|12675.6|12675.4|12673.4|12678|12676|12674.8|12672.8|24
1654765790000|2022-06-09 09:09:50|12674.9|12672.9|12672.8|12670.8|12674.9|12672.9|12672.6|12670.6|20
1654765800000|2022-06-09 09:10:00|12672.6|12670.6|12672.1|12670.1|12672.6|12670.6|12670.5|12668.5|30
1654765810000|2022-06-09 09:10:10|12671.9|12669.9|12671.4|12669.4|12672.1|12670.1|12671.1|12669.1|4
1654765820000|2022-06-09 09:10:20|12671.3|12669.3|12671.8|12669.8|12672.5|12670.5|12670.6|12668.6|26
1654765830000|2022-06-09 09:10:30|12671.9|12669.9|12673.3|12671.3|12673.5|12671.5|12670.4|12668.4|26
1654765840000|2022-06-09 09:10:40|12673.1|12671.1|12669.6|12667.6|12673.3|12671.3|12669.4|12667.4|88
1654765850000|2022-06-09 09:10:50|12669.8|12667.8|12671.1|12669.1|12672|12670|12669.8|12667.8|38
1654765860000|2022-06-09 09:11:00|12671.6|12669.6|12670.4|12668.4|12671.8|12669.8|12670.3|12668.3|32
1654765870000|2022-06-09 09:11:10|12669.9|12667.9|12669.8|12667.8|12670.5|12668.5|12669.3|12667.3|19
1654765880000|2022-06-09 09:11:20|12669.4|12667.4|12669.5|12667.5|12669.6|12667.6|12669|12667|6
1654765890000|2022-06-09 09:11:30|12669.4|12667.4|12669.6|12667.6|12669.6|12667.6|12668.9|12666.9|9
1654765900000|2022-06-09 09:11:40|12669.5|12667.5|12668.4|12666.4|12669.6|12667.6|12667.9|12665.9|41
1654765910000|2022-06-09 09:11:50|12668.5|12666.5|12668.3|12666.3|12668.6|12666.6|12667.6|12665.6|18
1654765920000|2022-06-09 09:12:00|12668.4|12666.4|12669.8|12667.8|12669.8|12667.8|12667.5|12665.5|33
1654765930000|2022-06-09 09:12:10|12669.6|12667.6|12667.9|12665.9|12670|12668|12666.8|12664.8|79
1654765940000|2022-06-09 09:12:20|12668|12666|12666.9|12664.9|12668.3|12666.3|12666.9|12664.9|53
1654765950000|2022-06-09 09:12:30|12667|12665|12666.8|12664.8|12667.5|12665.5|12666.8|12664.8|49
1654765960000|2022-06-09 09:12:40|12666.9|12664.9|12668|12666|12668|12666|12666.4|12664.4|35
1654765970000|2022-06-09 09:12:50|12667.8|12665.8|12667.5|12665.5|12669|12667|12667.3|12665.3|28
1654765980000|2022-06-09 09:13:00|12667.4|12665.4|12666.1|12664.1|12667.4|12665.4|12663.3|12661.3|89
1654765990000|2022-06-09 09:13:10|12666.3|12664.3|12667.6|12665.6|12667.9|12665.9|12666.3|12664.3|60
1654766000000|2022-06-09 09:13:20|12667.9|12665.9|12667.5|12665.5|12668.1|12666.1|12667|12665|19
1654766010000|2022-06-09 09:13:30|12667.4|12665.4|12666.9|12664.9|12668|12666|12666.8|12664.8|11
1654766020000|2022-06-09 09:13:40|12667|12665|12668.9|12666.9|12669.3|12667.3|12666.4|12664.4|52
1654766030000|2022-06-09 09:13:50|12668.8|12666.8|12671|12669|12671.1|12669.1|12668.6|12666.6|31
1654766040000|2022-06-09 09:14:00|12671.1|12669.1|12670.6|12668.6|12671.6|12669.6|12669.8|12667.8|49
1654766050000|2022-06-09 09:14:10|12669.9|12667.9|12670.4|12668.4|12670.8|12668.8|12668.9|12666.9|34
1654766060000|2022-06-09 09:14:20|12670|12668|12670.6|12668.6|12671.4|12669.4|12670|12668|38
1654766070000|2022-06-09 09:14:30|12671.3|12669.3|12669.6|12667.6|12671.4|12669.4|12669.1|12667.1|32
1654766080000|2022-06-09 09:14:40|12669.8|12667.8|12665.4|12663.4|12669.8|12667.8|12665|12663|39
1654766090000|2022-06-09 09:14:50|12665.9|12663.9|12665.8|12663.8|12667.1|12665.1|12664.6|12662.6|35
1654766100000|2022-06-09 09:15:00|12666|12664|12668.6|12666.6|12668.6|12666.6|12665.9|12663.9|39
1654766110000|2022-06-09 09:15:10|12668.1|12666.1|12668.6|12666.6|12668.6|12666.6|12667.4|12665.4|22
1654766120000|2022-06-09 09:15:20|12668.5|12666.5|12669.3|12667.3|12670.4|12668.4|12668.3|12666.3|13
1654766130000|2022-06-09 09:15:30|12669.4|12667.4|12666.8|12664.8|12670.1|12668.1|12666.5|12664.5|26
1654766140000|2022-06-09 09:15:40|12666.6|12664.6|12665.8|12663.8|12667.3|12665.3|12665.8|12663.8|16
1654766150000|2022-06-09 09:15:50|12666|12664|12666.6|12664.6|12666.6|12664.6|12665.8|12663.8|9
1654766160000|2022-06-09 09:16:00|12666.8|12664.8|12666.6|12664.6|12667.8|12665.8|12666.4|12664.4|22
1654766170000|2022-06-09 09:16:10|12665.4|12663.4|12665.8|12663.8|12667.3|12665.3|12665.3|12663.3|18
1654766180000|2022-06-09 09:16:20|12665.6|12663.6|12666.1|12664.1|12667|12665|12663.9|12661.9|43
1654766190000|2022-06-09 09:16:30|12665.1|12663.1|12665.6|12663.6|12667.3|12665.3|12664.9|12662.9|33
1654766200000|2022-06-09 09:16:40|12665.8|12663.8|12668.3|12666.3|12668.3|12666.3|12665.4|12663.4|23
1654766210000|2022-06-09 09:16:50|12667.8|12665.8|12667.8|12665.8|12669.9|12667.9|12667.5|12665.5|15
1654766220000|2022-06-09 09:17:00|12668.3|12666.3|12668.6|12666.6|12668.6|12666.6|12666.9|12664.9|33
1654766230000|2022-06-09 09:17:10|12668.5|12666.5|12667.1|12665.1|12668.5|12666.5|12667.1|12665.1|11
1654766240000|2022-06-09 09:17:20|12666.5|12664.5|12665.8|12663.8|12666.8|12664.8|12665.8|12663.8|17
1654766250000|2022-06-09 09:17:30|12665.5|12663.5|12665.4|12663.4|12665.9|12663.9|12664.6|12662.6|17
1654766260000|2022-06-09 09:17:40|12665.5|12663.5|12665.5|12663.5|12666.1|12664.1|12664.5|12662.5|16
1654766270000|2022-06-09 09:17:50|12666.6|12664.6|12667.4|12665.4|12667.6|12665.6|12666.1|12664.1|28
1654766280000|2022-06-09 09:18:00|12667.5|12665.5|12669.4|12667.4|12669.6|12667.6|12666.6|12664.6|50
1654766290000|2022-06-09 09:18:10|12669.3|12667.3|12668.4|12666.4|12669.9|12667.9|12667.9|12665.9|26
1654766300000|2022-06-09 09:18:20|12668.5|12666.5|12668.4|12666.4|12669.1|12667.1|12667.9|12665.9|15
1654766310000|2022-06-09 09:18:30|12669|12667|12670.5|12668.5|12671.5|12669.5|12668.9|12666.9|45
1654766320000|2022-06-09 09:18:40|12670.4|12668.4|12666.5|12664.5|12670.4|12668.4|12666.5|12664.5|21
1654766330000|2022-06-09 09:18:50|12665.5|12663.5|12664.6|12662.6|12666.5|12664.5|12663.9|12661.9|49
1654766340000|2022-06-09 09:19:00|12664.5|12662.5|12663.1|12661.1|12664.6|12662.6|12663|12661|21
1654766350000|2022-06-09 09:19:10|12663.3|12661.3|12664.6|12662.6|12665.1|12663.1|12663.1|12661.1|9
1654766360000|2022-06-09 09:19:20|12664.5|12662.5|12662.9|12660.9|12664.9|12662.9|12662.9|12660.9|14
1654766370000|2022-06-09 09:19:30|12662.8|12660.8|12662.1|12660.1|12663.3|12661.3|12662.1|12660.1|24
1654766380000|2022-06-09 09:19:40|12662.3|12660.3|12664.6|12662.6|12665.3|12663.3|12662.3|12660.3|24
1654766390000|2022-06-09 09:19:50|12664.8|12662.8|12664|12662|12665.4|12663.4|12663.9|12661.9|14
1654766400000|2022-06-09 09:20:00|12663.6|12661.6|12662.3|12660.3|12663.9|12661.9|12662.3|12660.3|23
1654766410000|2022-06-09 09:20:10|12662.4|12660.4|12661.4|12659.4|12662.4|12660.4|12660.9|12658.9|35
1654766420000|2022-06-09 09:20:20|12661.3|12659.3|12661.6|12659.6|12662.6|12660.6|12661.3|12659.3|9
1654766430000|2022-06-09 09:20:30|12662|12660|12661.6|12659.6|12663.3|12661.3|12661.6|12659.6|31
1654766440000|2022-06-09 09:20:40|12661.8|12659.8|12660.6|12658.6|12662.3|12660.3|12660.6|12658.6|8
1654766450000|2022-06-09 09:20:50|12660.5|12658.5|12660|12658|12660.9|12658.9|12659.5|12657.5|33
1654766460000|2022-06-09 09:21:00|12660.1|12658.1|12660.3|12658.3|12660.6|12658.6|12659.6|12657.6|25
1654766470000|2022-06-09 09:21:10|12660.1|12658.1|12660.5|12658.5|12661.1|12659.1|12659.4|12657.4|21
1654766480000|2022-06-09 09:21:20|12660.4|12658.4|12659.5|12657.5|12660.5|12658.5|12659.4|12657.4|9
1654766490000|2022-06-09 09:21:30|12659.6|12657.6|12658.9|12656.9|12659.6|12657.6|12658.4|12656.4|37
1654766500000|2022-06-09 09:21:40|12659.4|12657.4|12659|12657|12659.5|12657.5|12658.8|12656.8|21
1654766510000|2022-06-09 09:21:50|12658.8|12656.8|12660.8|12658.8|12660.9|12658.9|12658.6|12656.6|8
1654766520000|2022-06-09 09:22:00|12660.6|12658.6|12659.9|12657.9|12660.6|12658.6|12659.8|12657.8|22
1654766530000|2022-06-09 09:22:10|12660|12658|12659.6|12657.6|12660.1|12658.1|12658.4|12656.4|23
1654766540000|2022-06-09 09:22:20|12659.3|12657.3|12660|12658|12661.1|12659.1|12658.6|12656.6|53
1654766550000|2022-06-09 09:22:30|12659.9|12657.9|12660.6|12658.6|12660.9|12658.9|12659.3|12657.3|35
1654766560000|2022-06-09 09:22:40|12660.8|12658.8|12661.9|12659.9|12662|12660|12660.1|12658.1|18
1654766570000|2022-06-09 09:22:50|12661.8|12659.8|12662|12660|12663|12661|12661.8|12659.8|27
1654766580000|2022-06-09 09:23:00|12662.3|12660.3|12662.3|12660.3|12664.4|12662.4|12662.3|12660.3|39
1654766590000|2022-06-09 09:23:10|12662|12660|12660.6|12658.6|12662.5|12660.5|12660.3|12658.3|22
1654766600000|2022-06-09 09:23:20|12660.4|12658.4|12661|12659|12661|12659|12660|12658|25
1654766610000|2022-06-09 09:23:30|12660.6|12658.6|12659.8|12657.8|12661.3|12659.3|12659.6|12657.6|14
1654766620000|2022-06-09 09:23:40|12659.9|12657.9|12658.6|12656.6|12660|12658|12658.5|12656.5|24
1654766630000|2022-06-09 09:23:50|12658.8|12656.8|12663.5|12661.5|12663.9|12661.9|12658.8|12656.8|24
1654766640000|2022-06-09 09:24:00|12663.6|12661.6|12661.6|12659.6|12663.6|12661.6|12661.4|12659.4|6
1654766650000|2022-06-09 09:24:10|12661.8|12659.8|12661.5|12659.5|12661.9|12659.9|12661.4|12659.4|6
1654766660000|2022-06-09 09:24:20|12661.6|12659.6|12662.8|12660.8|12663.3|12661.3|12661.6|12659.6|5
1654766670000|2022-06-09 09:24:30|12662.6|12660.6|12662.3|12660.3|12662.8|12660.8|12662.1|12660.1|6
1654766680000|2022-06-09 09:24:40|12662.1|12660.1|12661.6|12659.6|12662.3|12660.3|12660.5|12658.5|29
1654766690000|2022-06-09 09:24:50|12661.8|12659.8|12663|12661|12663.6|12661.6|12661.8|12659.8|11
1654766700000|2022-06-09 09:25:00|12662.8|12660.8|12662.6|12660.6|12663.9|12661.9|12662.3|12660.3|10
1654766710000|2022-06-09 09:25:10|12662.8|12660.8|12664.1|12662.1|12664.5|12662.5|12661.8|12659.8|28
1654766720000|2022-06-09 09:25:20|12664|12662|12665.9|12663.9|12665.9|12663.9|12663.9|12661.9|19
1654766730000|2022-06-09 09:25:30|12665.8|12663.8|12665.6|12663.6|12665.8|12663.8|12665.1|12663.1|13
1654766740000|2022-06-09 09:25:40|12665.1|12663.1|12666.1|12664.1|12666.1|12664.1|12665|12663|12
1654766750000|2022-06-09 09:25:50|12666.6|12664.6|12663.5|12661.5|12666.6|12664.6|12663.3|12661.3|20
1654766760000|2022-06-09 09:26:00|12663.9|12661.9|12663.4|12661.4|12664.3|12662.3|12663.4|12661.4|7
1654766770000|2022-06-09 09:26:10|12663.5|12661.5|12663.4|12661.4|12664.8|12662.8|12662.1|12660.1|19
1654766780000|2022-06-09 09:26:20|12663.3|12661.3|12663.3|12661.3|12663.9|12661.9|12663.3|12661.3|2
1654766790000|2022-06-09 09:26:30|12663.4|12661.4|12663.3|12661.3|12663.9|12661.9|12662.9|12660.9|20
1654766800000|2022-06-09 09:26:40|12663.1|12661.1|12663.3|12661.3|12663.6|12661.6|12662.6|12660.6|8
1654766810000|2022-06-09 09:26:50|12663.4|12661.4|12667|12665|12667.1|12665.1|12662.4|12660.4|37
1654766820000|2022-06-09 09:27:00|12666.9|12664.9|12661.9|12659.9|12667.3|12665.3|12661.9|12659.9|47
1654766830000|2022-06-09 09:27:10|12662|12660|12663.6|12661.6|12663.8|12661.8|12662|12660|12
1654766840000|2022-06-09 09:27:20|12663.5|12661.5|12662|12660|12664.3|12662.3|12662|12660|24
1654766850000|2022-06-09 09:27:30|12662.3|12660.3|12664.3|12662.3|12664.8|12662.8|12662|12660|23
1654766860000|2022-06-09 09:27:40|12664.4|12662.4|12664.4|12662.4|12664.8|12662.8|12663.9|12661.9|2
1654766870000|2022-06-09 09:27:50|12664.6|12662.6|12663.8|12661.8|12664.9|12662.9|12663.6|12661.6|13
1654766880000|2022-06-09 09:28:00|12663.6|12661.6|12661.8|12659.8|12663.6|12661.6|12661.5|12659.5|30
1654766890000|2022-06-09 09:28:10|12661.3|12659.3|12661|12659|12661.5|12659.5|12660.8|12658.8|18
1654766900000|2022-06-09 09:28:20|12660.8|12658.8|12661|12659|12661.6|12659.6|12660.5|12658.5|25
1654766910000|2022-06-09 09:28:30|12661.1|12659.1|12660|12658|12661.4|12659.4|12659.6|12657.6|14
1654766920000|2022-06-09 09:28:40|12659.9|12657.9|12659.9|12657.9|12660.1|12658.1|12659.6|12657.6|4
1654766930000|2022-06-09 09:28:50|12659.8|12657.8|12660.8|12658.8|12660.8|12658.8|12659.5|12657.5|26
1654766940000|2022-06-09 09:29:00|12660.9|12658.9|12661.1|12659.1|12661.9|12659.9|12660.9|12658.9|3
1654766950000|2022-06-09 09:29:10|12661.3|12659.3|12661.5|12659.5|12661.8|12659.8|12660.9|12658.9|7
1654766960000|2022-06-09 09:29:20|12661.4|12659.4|12662.1|12660.1|12663|12661|12661.1|12659.1|11
1654766970000|2022-06-09 09:29:30|12662.3|12660.3|12662|12660|12662.8|12660.8|12662|12660|6
1654766980000|2022-06-09 09:29:40|12661.9|12659.9|12662.1|12660.1|12662.3|12660.3|12661.8|12659.8|2
1654766990000|2022-06-09 09:29:50|12661.9|12659.9|12661.6|12659.6|12662|12660|12661.1|12659.1|5
1654767000000|2022-06-09 09:30:00|12661.8|12659.8|12663.4|12661.4|12664.1|12662.1|12661.1|12659.1|19
1654767010000|2022-06-09 09:30:10|12663.1|12661.1|12662.8|12660.8|12663.3|12661.3|12662.4|12660.4|8
1654767020000|2022-06-09 09:30:20|12662.6|12660.6|12662.6|12660.6|12663.3|12661.3|12662.6|12660.6|5
1654767030000|2022-06-09 09:30:30|12662.8|12660.8|12660.6|12658.6|12663|12661|12660.6|12658.6|24
1654767040000|2022-06-09 09:30:40|12660.8|12658.8|12661.8|12659.8|12661.8|12659.8|12660.8|12658.8|16
1654767050000|2022-06-09 09:30:50|12661.9|12659.9|12661.9|12659.9|12662.3|12660.3|12661.1|12659.1|5
1654767060000|2022-06-09 09:31:00|12662|12660|12663.3|12661.3|12664.1|12662.1|12661.6|12659.6|18
1654767070000|2022-06-09 09:31:10|12663.4|12661.4|12664|12662|12664.8|12662.8|12663.4|12661.4|26
1654767080000|2022-06-09 09:31:20|12664.3|12662.3|12664.8|12662.8|12665.3|12663.3|12663.4|12661.4|28
1654767090000|2022-06-09 09:31:30|12663.8|12661.8|12662.6|12660.6|12664.3|12662.3|12662.6|12660.6|28
1654767100000|2022-06-09 09:31:40|12662.5|12660.5|12662.8|12660.8|12663.3|12661.3|12662|12660|19
1654767110000|2022-06-09 09:31:50|12662.4|12660.4|12662.3|12660.3|12662.5|12660.5|12662|12660|4
1654767120000|2022-06-09 09:32:00|12662.1|12660.1|12661.6|12659.6|12662.3|12660.3|12661.6|12659.6|1
1654767130000|2022-06-09 09:32:10|12661.1|12659.1|12660.9|12658.9|12661.3|12659.3|12660.1|12658.1|11
1654767140000|2022-06-09 09:32:20|12661.1|12659.1|12661.6|12659.6|12662.8|12660.8|12660.9|12658.9|24
1654767150000|2022-06-09 09:32:30|12661.8|12659.8|12663.8|12661.8|12663.8|12661.8|12661.6|12659.6|12
1654767160000|2022-06-09 09:32:40|12663.6|12661.6|12664.3|12662.3|12664.4|12662.4|12662.8|12660.8|10
1654767170000|2022-06-09 09:32:50|12664.1|12662.1|12665.4|12663.4|12665.6|12663.6|12663.9|12661.9|10
1654767180000|2022-06-09 09:33:00|12665.3|12663.3|12664.1|12662.1|12665.4|12663.4|12663.9|12661.9|14
1654767190000|2022-06-09 09:33:10|12664.3|12662.3|12665.6|12663.6|12665.6|12663.6|12664.3|12662.3|14
1654767200000|2022-06-09 09:33:20|12666.1|12664.1|12665.5|12663.5|12666.4|12664.4|12665.3|12663.3|9
1654767210000|2022-06-09 09:33:30|12666|12664|12664.8|12662.8|12666.3|12664.3|12664.6|12662.6|9
1654767220000|2022-06-09 09:33:40|12664.6|12662.6|12664.3|12662.3|12664.8|12662.8|12664|12662|4
1654767230000|2022-06-09 09:33:50|12664.4|12662.4|12665.1|12663.1|12665.4|12663.4|12664.1|12662.1|13
1654767240000|2022-06-09 09:34:00|12665.4|12663.4|12665.5|12663.5|12665.9|12663.9|12665.1|12663.1|5
1654767250000|2022-06-09 09:34:10|12665.4|12663.4|12667|12665|12667.1|12665.1|12665.3|12663.3|18
1654767260000|2022-06-09 09:34:20|12667.1|12665.1|12669.3|12667.3|12669.3|12667.3|12666.8|12664.8|28
1654767270000|2022-06-09 09:34:30|12669|12667|12670.4|12668.4|12670.6|12668.6|12668.9|12666.9|44
1654767280000|2022-06-09 09:34:40|12670.1|12668.1|12669.8|12667.8|12670.4|12668.4|12669.3|12667.3|18
1654767290000|2022-06-09 09:34:50|12669.6|12667.6|12668.4|12666.4|12669.6|12667.6|12667.8|12665.8|13
1654767300000|2022-06-09 09:35:00|12668.5|12666.5|12668.3|12666.3|12669.5|12667.5|12667.9|12665.9|17
1654767310000|2022-06-09 09:35:10|12668.6|12666.6|12667.9|12665.9|12668.6|12666.6|12667.1|12665.1|13
1654767320000|2022-06-09 09:35:20|12667.5|12665.5|12668.8|12666.8|12668.9|12666.9|12667.4|12665.4|2
1654767330000|2022-06-09 09:35:30|12668.6|12666.6|12669.5|12667.5|12669.6|12667.6|12668.4|12666.4|9
1654767340000|2022-06-09 09:35:40|12669.4|12667.4|12669.9|12667.9|12670.1|12668.1|12669.4|12667.4|2
1654767350000|2022-06-09 09:35:50|12670|12668|12672.1|12670.1|12672.3|12670.3|12669.9|12667.9|37
1654767360000|2022-06-09 09:36:00|12672.3|12670.3|12672|12670|12672.6|12670.6|12671.4|12669.4|61
1654767370000|2022-06-09 09:36:10|12672.3|12670.3|12672.3|12670.3|12672.4|12670.4|12671.1|12669.1|9
1654767380000|2022-06-09 09:36:20|12672.1|12670.1|12672|12670|12672.5|12670.5|12671.9|12669.9|9
1654767390000|2022-06-09 09:36:30|12672.1|12670.1|12672.1|12670.1|12672.6|12670.6|12671.6|12669.6|6
1654767400000|2022-06-09 09:36:40|12672.5|12670.5|12673.3|12671.3|12673.6|12671.6|12672.3|12670.3|17
1654767410000|2022-06-09 09:36:50|12673.1|12671.1|12673.5|12671.5|12674.4|12672.4|12673|12671|17
1654767420000|2022-06-09 09:37:00|12673.4|12671.4|12674|12672|12674.6|12672.6|12673.4|12671.4|47
1654767430000|2022-06-09 09:37:10|12674.1|12672.1|12674.4|12672.4|12674.6|12672.6|12673.9|12671.9|18
1654767440000|2022-06-09 09:37:20|12674.5|12672.5|12674.9|12672.9|12675|12673|12674.1|12672.1|11
1654767450000|2022-06-09 09:37:30|12675.1|12673.1|12673.4|12671.4|12675.1|12673.1|12673.4|12671.4|23
1654767460000|2022-06-09 09:37:40|12673.6|12671.6|12672.5|12670.5|12673.8|12671.8|12672.4|12670.4|13
1654767470000|2022-06-09 09:37:50|12672.9|12670.9|12672.3|12670.3|12673|12671|12672.3|12670.3|33
1654767480000|2022-06-09 09:38:00|12671.5|12669.5|12671.5|12669.5|12672.4|12670.4|12671|12669|21
1654767490000|2022-06-09 09:38:10|12671.1|12669.1|12671.4|12669.4|12672|12670|12671.1|12669.1|6
1654767500000|2022-06-09 09:38:20|12671.3|12669.3|12671.5|12669.5|12671.9|12669.9|12671.1|12669.1|2
1654767510000|2022-06-09 09:38:30|12671.6|12669.6|12670.8|12668.8|12671.8|12669.8|12670.8|12668.8|6
1654767520000|2022-06-09 09:38:40|12670.6|12668.6|12671|12669|12671|12669|12670|12668|20
1654767530000|2022-06-09 09:38:50|12670.9|12668.9|12670.9|12668.9|12671.5|12669.5|12670.8|12668.8|8
1654767540000|2022-06-09 09:39:00|12671.3|12669.3|12672.5|12670.5|12673.4|12671.4|12671.1|12669.1|34
1654767550000|2022-06-09 09:39:10|12672.4|12670.4|12672.9|12670.9|12673|12671|12672.1|12670.1|5
1654767560000|2022-06-09 09:39:20|12673.9|12671.9|12672.4|12670.4|12674.1|12672.1|12672.4|12670.4|28
1654767570000|2022-06-09 09:39:30|12672.5|12670.5|12673.4|12671.4|12673.8|12671.8|12672.4|12670.4|16
1654767580000|2022-06-09 09:39:40|12673.3|12671.3|12673.6|12671.6|12674|12672|12673.1|12671.1|10
1654767590000|2022-06-09 09:39:50|12673.9|12671.9|12670.8|12668.8|12673.9|12671.9|12670.6|12668.6|32
1654767600000|2022-06-09 09:40:00|12670.9|12668.9|12671.1|12669.1|12672.3|12670.3|12670.6|12668.6|34
1654767610000|2022-06-09 09:40:10|12671.3|12669.3|12670.8|12668.8|12671.9|12669.9|12670.4|12668.4|42
1654767620000|2022-06-09 09:40:20|12671.4|12669.4|12672.4|12670.4|12672.5|12670.5|12671.3|12669.3|13
1654767630000|2022-06-09 09:40:30|12672.5|12670.5|12672.3|12670.3|12672.6|12670.6|12671.3|12669.3|23
1654767640000|2022-06-09 09:40:40|12672.6|12670.6|12670.9|12668.9|12672.9|12670.9|12670.3|12668.3|63
1654767650000|2022-06-09 09:40:50|12671|12669|12667.4|12665.4|12671.4|12669.4|12666|12664|111
1654767660000|2022-06-09 09:41:00|12667.6|12665.6|12666.4|12664.4|12668.5|12666.5|12666.4|12664.4|33
1654767670000|2022-06-09 09:41:10|12666.1|12664.1|12665.4|12663.4|12666.5|12664.5|12665.4|12663.4|17
1654767680000|2022-06-09 09:41:20|12665.6|12663.6|12667.3|12665.3|12668|12666|12665.6|12663.6|9
1654767690000|2022-06-09 09:41:30|12667.1|12665.1|12667.1|12665.1|12668|12666|12666.5|12664.5|13
1654767700000|2022-06-09 09:41:40|12667.3|12665.3|12668.3|12666.3|12668.5|12666.5|12666|12664|20
1654767710000|2022-06-09 09:41:50|12668.1|12666.1|12668.8|12666.8|12669.4|12667.4|12668.1|12666.1|2
1654767720000|2022-06-09 09:42:00|12667.5|12665.5|12667.4|12665.4|12667.5|12665.5|12667.4|12665.4|9
1654767730000|2022-06-09 09:42:10|12667.3|12665.3|12666.5|12664.5|12667.6|12665.6|12666.4|12664.4|9
1654767740000|2022-06-09 09:42:20|12666.6|12664.6|12666.6|12664.6|12667.3|12665.3|12666.4|12664.4|9
1654767750000|2022-06-09 09:42:30|12667.5|12665.5|12668.1|12666.1|12668.6|12666.6|12667|12665|20
1654767760000|2022-06-09 09:42:40|12667.8|12665.8|12669|12667|12669.4|12667.4|12667.8|12665.8|14
1654767770000|2022-06-09 09:42:50|12668.9|12666.9|12669.8|12667.8|12669.9|12667.9|12668.9|12666.9|6
1654767780000|2022-06-09 09:43:00|12669.6|12667.6|12669.6|12667.6|12669.9|12667.9|12669.6|12667.6|4
1654767790000|2022-06-09 09:43:10|12670.6|12668.6|12668.6|12666.6|12670.8|12668.8|12668.1|12666.1|17
1654767800000|2022-06-09 09:43:20|12668.5|12666.5|12668.8|12666.8|12669|12667|12668.4|12666.4|4
1654767810000|2022-06-09 09:43:30|12668.6|12666.6|12668.3|12666.3|12669|12667|12668.1|12666.1|2
1654767820000|2022-06-09 09:43:40|12667|12665|12667|12665|12667.3|12665.3|12667|12665|19
1654767830000|2022-06-09 09:43:50|12666.9|12664.9|12666.4|12664.4|12667|12665|12666.4|12664.4|15
1654767840000|2022-06-09 09:44:00|12666.5|12664.5|12664.3|12662.3|12666.6|12664.6|12663.8|12661.8|36
1654767850000|2022-06-09 09:44:10|12664|12662|12663.6|12661.6|12664.3|12662.3|12663.6|12661.6|6
1654767860000|2022-06-09 09:44:20|12663.8|12661.8|12663.5|12661.5|12664.4|12662.4|12663.3|12661.3|14
1654767870000|2022-06-09 09:44:30|12663.9|12661.9|12661.9|12659.9|12664.3|12662.3|12661.8|12659.8|26
1654767880000|2022-06-09 09:44:40|12662|12660|12660.1|12658.1|12662|12660|12659.1|12657.1|62
1654767890000|2022-06-09 09:44:50|12660|12658|12661.8|12659.8|12662|12660|12659.6|12657.6|13
1654767900000|2022-06-09 09:45:00|12662|12660|12658.6|12656.6|12662.5|12660.5|12658.6|12656.6|91
1654767910000|2022-06-09 09:45:10|12658.8|12656.8|12661|12659|12661|12659|12658.6|12656.6|16
1654767920000|2022-06-09 09:45:20|12660.9|12658.9|12661.3|12659.3|12662.1|12660.1|12660.6|12658.6|25
1654767930000|2022-06-09 09:45:30|12661.1|12659.1|12661.3|12659.3|12662.5|12660.5|12661|12659|20
1654767940000|2022-06-09 09:45:40|12661.1|12659.1|12661.3|12659.3|12661.8|12659.8|12660.9|12658.9|16
1654767950000|2022-06-09 09:45:50|12661.1|12659.1|12661.3|12659.3|12662|12660|12661.1|12659.1|10
1654767960000|2022-06-09 09:46:00|12661.4|12659.4|12660.1|12658.1|12661.6|12659.6|12660|12658|24
1654767970000|2022-06-09 09:46:10|12660.3|12658.3|12661|12659|12661.1|12659.1|12659.3|12657.3|12
1654767980000|2022-06-09 09:46:20|12661.1|12659.1|12661.8|12659.8|12662|12660|12660.4|12658.4|26
1654767990000|2022-06-09 09:46:30|12661.9|12659.9|12661.3|12659.3|12662.5|12660.5|12661.3|12659.3|2
1654768000000|2022-06-09 09:46:40|12661|12659|12662.1|12660.1|12662.5|12660.5|12661|12659|54
1654768010000|2022-06-09 09:46:50|12662.3|12660.3|12663.3|12661.3|12663.3|12661.3|12661.1|12659.1|20
1654768020000|2022-06-09 09:47:00|12663.1|12661.1|12663|12661|12663.3|12661.3|12662.8|12660.8|6
1654768030000|2022-06-09 09:47:10|12663.6|12661.6|12663.5|12661.5|12663.8|12661.8|12662.9|12660.9|17
1654768040000|2022-06-09 09:47:20|12663.4|12661.4|12663.4|12661.4|12663.4|12661.4|12662.6|12660.6|2
1654768050000|2022-06-09 09:47:30|12662.9|12660.9|12662.9|12660.9|12663.5|12661.5|12662.8|12660.8|4
1654768060000|2022-06-09 09:47:40|12662.8|12660.8|12662.6|12660.6|12663.6|12661.6|12662.6|12660.6|8
1654768070000|2022-06-09 09:47:50|12662.8|12660.8|12661.6|12659.6|12662.8|12660.8|12661.6|12659.6|12
1654768080000|2022-06-09 09:48:00|12662.5|12660.5|12662.3|12660.3|12662.9|12660.9|12661.9|12659.9|11
1654768090000|2022-06-09 09:48:10|12662.1|12660.1|12662.5|12660.5|12662.8|12660.8|12662.1|12660.1|0
1654768100000|2022-06-09 09:48:20|12662.4|12660.4|12662|12660|12662.5|12660.5|12661.1|12659.1|13
1654768110000|2022-06-09 09:48:30|12662.4|12660.4|12662.3|12660.3|12663.3|12661.3|12662.1|12660.1|25
1654768120000|2022-06-09 09:48:40|12662.1|12660.1|12663|12661|12663|12661|12662|12660|9
1654768130000|2022-06-09 09:48:50|12662.9|12660.9|12663.3|12661.3|12663.3|12661.3|12662.5|12660.5|0
1654768140000|2022-06-09 09:49:00|12663.1|12661.1|12663.9|12661.9|12665|12663|12663|12661|17
1654768150000|2022-06-09 09:49:10|12664.3|12662.3|12664.3|12662.3|12664.3|12662.3|12663.3|12661.3|11
1654768160000|2022-06-09 09:49:20|12664.4|12662.4|12663.6|12661.6|12666.1|12664.1|12663.6|12661.6|23
1654768170000|2022-06-09 09:49:30|12663.8|12661.8|12663.8|12661.8|12664|12662|12663.1|12661.1|9
1654768180000|2022-06-09 09:49:40|12663.6|12661.6|12662.5|12660.5|12663.6|12661.6|12662.4|12660.4|25
1654768190000|2022-06-09 09:49:50|12662.6|12660.6|12666.1|12664.1|12666.3|12664.3|12662.6|12660.6|16
1654768200000|2022-06-09 09:50:00|12666|12664|12666|12664|12667.3|12665.3|12665.5|12663.5|13
1654768210000|2022-06-09 09:50:10|12665.9|12663.9|12665.4|12663.4|12666.5|12664.5|12665.3|12663.3|8
1654768220000|2022-06-09 09:50:20|12665.1|12663.1|12668.9|12666.9|12668.9|12666.9|12665.1|12663.1|42
1654768230000|2022-06-09 09:50:30|12669.5|12667.5|12670.3|12668.3|12670.8|12668.8|12669.3|12667.3|49
1654768240000|2022-06-09 09:50:40|12670.4|12668.4|12671.8|12669.8|12671.8|12669.8|12670.3|12668.3|28
1654768250000|2022-06-09 09:50:50|12670.8|12668.8|12669.8|12667.8|12670.8|12668.8|12669.5|12667.5|28
1654768260000|2022-06-09 09:51:00|12670|12668|12666.8|12664.8|12670.3|12668.3|12666.6|12664.6|20
1654768270000|2022-06-09 09:51:10|12666.6|12664.6|12665.8|12663.8|12667.5|12665.5|12665.6|12663.6|15
1654768280000|2022-06-09 09:51:20|12666|12664|12665.8|12663.8|12666.9|12664.9|12665.8|12663.8|17
1654768290000|2022-06-09 09:51:30|12665.6|12663.6|12666.6|12664.6|12667.3|12665.3|12665.6|12663.6|13
1654768300000|2022-06-09 09:51:40|12667.1|12665.1|12667.3|12665.3|12668|12666|12666.9|12664.9|11
1654768310000|2022-06-09 09:51:50|12667.1|12665.1|12665.3|12663.3|12667.1|12665.1|12665.1|12663.1|10
1654768320000|2022-06-09 09:52:00|12665.1|12663.1|12665.4|12663.4|12665.4|12663.4|12664.6|12662.6|6
1654768330000|2022-06-09 09:52:10|12665.1|12663.1|12666.3|12664.3|12666.5|12664.5|12665.1|12663.1|10
1654768340000|2022-06-09 09:52:20|12666.4|12664.4|12667.3|12665.3|12667.8|12665.8|12666.3|12664.3|5
1654768350000|2022-06-09 09:52:30|12667.1|12665.1|12665.6|12663.6|12667.9|12665.9|12665.6|12663.6|25
1654768360000|2022-06-09 09:52:40|12665.8|12663.8|12665|12663|12667|12665|12665|12663|10
1654768370000|2022-06-09 09:52:50|12664.8|12662.8|12664.9|12662.9|12665.4|12663.4|12664.3|12662.3|33
1654768380000|2022-06-09 09:53:00|12665|12663|12663|12661|12665|12663|12662.6|12660.6|24
1654768390000|2022-06-09 09:53:10|12662.9|12660.9|12662.8|12660.8|12663.6|12661.6|12662.1|12660.1|45
1654768400000|2022-06-09 09:53:20|12662.4|12660.4|12663.9|12661.9|12663.9|12661.9|12662.4|12660.4|20
1654768410000|2022-06-09 09:53:30|12664.1|12662.1|12664.8|12662.8|12664.8|12662.8|12662.9|12660.9|27
1654768420000|2022-06-09 09:53:40|12664.6|12662.6|12664.5|12662.5|12664.9|12662.9|12664.3|12662.3|2
1654768430000|2022-06-09 09:53:50|12664.4|12662.4|12665.5|12663.5|12666|12664|12664|12662|4
1654768440000|2022-06-09 09:54:00|12665.3|12663.3|12665.6|12663.6|12666.4|12664.4|12664.6|12662.6|14
1654768450000|2022-06-09 09:54:10|12664.9|12662.9|12666.6|12664.6|12667|12665|12664.9|12662.9|16
1654768460000|2022-06-09 09:54:20|12666.8|12664.8|12667.3|12665.3|12667.5|12665.5|12666.8|12664.8|8
1654768470000|2022-06-09 09:54:30|12667.4|12665.4|12667.1|12665.1|12667.4|12665.4|12666.6|12664.6|4
1654768480000|2022-06-09 09:54:40|12667|12665|12665.1|12663.1|12667.3|12665.3|12665.1|12663.1|14
1654768490000|2022-06-09 09:54:50|12665.5|12663.5|12665|12663|12666.4|12664.4|12664.3|12662.3|29
1654768500000|2022-06-09 09:55:00|12665.1|12663.1|12664.4|12662.4|12665.1|12663.1|12663.8|12661.8|8
1654768510000|2022-06-09 09:55:10|12664.5|12662.5|12664|12662|12664.5|12662.5|12663.9|12661.9|1
1654768520000|2022-06-09 09:55:20|12663.9|12661.9|12662.4|12660.4|12664.1|12662.1|12662.4|12660.4|10
1654768530000|2022-06-09 09:55:30|12662.5|12660.5|12663.6|12661.6|12663.6|12661.6|12662.3|12660.3|11
1654768540000|2022-06-09 09:55:40|12663.5|12661.5|12661.9|12659.9|12663.6|12661.6|12661.9|12659.9|12
1654768550000|2022-06-09 09:55:50|12661.8|12659.8|12662.6|12660.6|12662.6|12660.6|12661.4|12659.4|15
1654768560000|2022-06-09 09:56:00|12662.9|12660.9|12660.1|12658.1|12663|12661|12660.1|12658.1|33
1654768570000|2022-06-09 09:56:10|12660.3|12658.3|12656.6|12654.6|12660.3|12658.3|12656.5|12654.5|114
1654768580000|2022-06-09 09:56:20|12656.9|12654.9|12656.6|12654.6|12658.6|12656.6|12656.5|12654.5|18
1654768590000|2022-06-09 09:56:30|12656.4|12654.4|12655.9|12653.9|12657.4|12655.4|12655.4|12653.4|37
1654768600000|2022-06-09 09:56:40|12655.8|12653.8|12653.9|12651.9|12655.9|12653.9|12652.6|12650.6|81
1654768610000|2022-06-09 09:56:50|12653.8|12651.8|12654.6|12652.6|12655|12653|12653.8|12651.8|40
1654768620000|2022-06-09 09:57:00|12654.8|12652.8|12654.3|12652.3|12655.5|12653.5|12654|12652|29
1654768630000|2022-06-09 09:57:10|12654.1|12652.1|12653.3|12651.3|12654.4|12652.4|12653.1|12651.1|36
1654768640000|2022-06-09 09:57:20|12653.5|12651.5|12653.9|12651.9|12654.3|12652.3|12653.3|12651.3|20
1654768650000|2022-06-09 09:57:30|12654.4|12652.4|12653.1|12651.1|12654.4|12652.4|12653.1|12651.1|38
1654768660000|2022-06-09 09:57:40|12653.3|12651.3|12653.4|12651.4|12653.6|12651.6|12653|12651|7
1654768670000|2022-06-09 09:57:50|12653.3|12651.3|12654.3|12652.3|12654.3|12652.3|12653.3|12651.3|21
1654768680000|2022-06-09 09:58:00|12654.4|12652.4|12653.5|12651.5|12654.4|12652.4|12653.4|12651.4|22
1654768690000|2022-06-09 09:58:10|12653.6|12651.6|12652.9|12650.9|12654.5|12652.5|12652.4|12650.4|53
1654768700000|2022-06-09 09:58:20|12653|12651|12655.5|12653.5|12655.5|12653.5|12653|12651|23
1654768710000|2022-06-09 09:58:30|12654.8|12652.8|12654.5|12652.5|12655.4|12653.4|12654.1|12652.1|23
1654768720000|2022-06-09 09:58:40|12654.6|12652.6|12656.5|12654.5|12657.5|12655.5|12654.6|12652.6|22
1654768730000|2022-06-09 09:58:50|12656.8|12654.8|12659.6|12657.6|12659.6|12657.6|12656.6|12654.6|44
1654768740000|2022-06-09 09:59:00|12659.5|12657.5|12658.9|12656.9|12659.5|12657.5|12658.5|12656.5|13
1654768750000|2022-06-09 09:59:10|12658.8|12656.8|12659.5|12657.5|12660.1|12658.1|12658.8|12656.8|13
1654768760000|2022-06-09 09:59:20|12659.4|12657.4|12660.1|12658.1|12660.3|12658.3|12658.1|12656.1|21
1654768770000|2022-06-09 09:59:30|12660.3|12658.3|12658.5|12656.5|12661|12659|12658.5|12656.5|28
1654768780000|2022-06-09 09:59:40|12658.4|12656.4|12658.1|12656.1|12659|12657|12658|12656|3
1654768790000|2022-06-09 09:59:50|12658.4|12656.4|12659.8|12657.8|12659.9|12657.9|12658.4|12656.4|16
1654768800000|2022-06-09 10:00:00|12659.9|12657.9|12661|12659|12662.1|12660.1|12659.1|12657.1|41
1654768810000|2022-06-09 10:00:10|12661.1|12659.1|12661.8|12659.8|12662.3|12660.3|12660.6|12658.6|15
1654768820000|2022-06-09 10:00:20|12661.6|12659.6|12662.5|12660.5|12663.1|12661.1|12661.1|12659.1|19
1654768830000|2022-06-09 10:00:30|12662.4|12660.4|12662.5|12660.5|12662.5|12660.5|12662.3|12660.3|6
1654768840000|2022-06-09 10:00:40|12662.4|12660.4|12662.4|12660.4|12662.9|12660.9|12662.4|12660.4|13
1654768850000|2022-06-09 10:00:50|12662|12660|12660.3|12658.3|12662|12660|12660|12658|12
1654768860000|2022-06-09 10:01:00|12660|12658|12660.9|12658.9|12661.3|12659.3|12660|12658|12
1654768870000|2022-06-09 10:01:10|12660.5|12658.5|12662.9|12660.9|12662.9|12660.9|12660.4|12658.4|19
1654768880000|2022-06-09 10:01:20|12663|12661|12662.8|12660.8|12663.4|12661.4|12662.6|12660.6|11
1654768890000|2022-06-09 10:01:30|12662.6|12660.6|12662.6|12660.6|12662.9|12660.9|12662.5|12660.5|5
1654768900000|2022-06-09 10:01:40|12662.9|12660.9|12661.6|12659.6|12663.9|12661.9|12661.6|12659.6|22
1654768910000|2022-06-09 10:01:50|12661.9|12659.9|12663.3|12661.3|12663.3|12661.3|12661.6|12659.6|12
1654768920000|2022-06-09 10:02:00|12663.4|12661.4|12662.3|12660.3|12663.5|12661.5|12662.1|12660.1|16
1654768930000|2022-06-09 10:02:10|12662.4|12660.4|12662.3|12660.3|12663.4|12661.4|12662.1|12660.1|5
1654768940000|2022-06-09 10:02:20|12662.1|12660.1|12660.6|12658.6|12663|12661|12660.6|12658.6|9
1654768950000|2022-06-09 10:02:30|12660.8|12658.8|12662|12660|12662.1|12660.1|12660.6|12658.6|6
1654768960000|2022-06-09 10:02:40|12661.9|12659.9|12661.8|12659.8|12662|12660|12661.6|12659.6|0
1654768970000|2022-06-09 10:02:50|12661.9|12659.9|12661.4|12659.4|12662.1|12660.1|12661.3|12659.3|3
1654768980000|2022-06-09 10:03:00|12661.3|12659.3|12661.3|12659.3|12661.3|12659.3|12660.9|12658.9|4
1654768990000|2022-06-09 10:03:10|12661.1|12659.1|12660.1|12658.1|12661.3|12659.3|12660|12658|12
1654769000000|2022-06-09 10:03:20|12660|12658|12659.4|12657.4|12660|12658|12658.6|12656.6|17
1654769010000|2022-06-09 10:03:30|12659|12657|12659.5|12657.5|12659.5|12657.5|12658.1|12656.1|30
1654769020000|2022-06-09 10:03:40|12659.6|12657.6|12658.8|12656.8|12659.8|12657.8|12658.8|12656.8|5
1654769030000|2022-06-09 10:03:50|12658.6|12656.6|12660.8|12658.8|12661.5|12659.5|12658.6|12656.6|24
1654769040000|2022-06-09 10:04:00|12660.6|12658.6|12659.9|12657.9|12660.8|12658.8|12659.9|12657.9|12
1654769050000|2022-06-09 10:04:10|12660.3|12658.3|12661|12659|12661.5|12659.5|12660.3|12658.3|5
1654769060000|2022-06-09 10:04:20|12661.1|12659.1|12661|12659|12661.6|12659.6|12660.4|12658.4|4
1654769070000|2022-06-09 10:04:30|12660.8|12658.8|12659.5|12657.5|12660.9|12658.9|12659.5|12657.5|10
1654769080000|2022-06-09 10:04:40|12659.3|12657.3|12658.6|12656.6|12659.5|12657.5|12658.4|12656.4|21
1654769090000|2022-06-09 10:04:50|12658.4|12656.4|12657.9|12655.9|12658.5|12656.5|12657.6|12655.6|15
1654769100000|2022-06-09 10:05:00|12658|12656|12657.4|12655.4|12658.8|12656.8|12657.4|12655.4|14
1654769110000|2022-06-09 10:05:10|12657|12655|12656.4|12654.4|12657.4|12655.4|12656.4|12654.4|10
1654769120000|2022-06-09 10:05:20|12656.5|12654.5|12658.6|12656.6|12659.4|12657.4|12655.9|12653.9|63
1654769130000|2022-06-09 10:05:30|12658.8|12656.8|12659.6|12657.6|12659.9|12657.9|12658.8|12656.8|22
1654769140000|2022-06-09 10:05:40|12659.8|12657.8|12661.6|12659.6|12661.8|12659.8|12659.5|12657.5|10
1654769150000|2022-06-09 10:05:50|12661.8|12659.8|12661.6|12659.6|12661.8|12659.8|12661.1|12659.1|7
1654769160000|2022-06-09 10:06:00|12661.3|12659.3|12660.4|12658.4|12661.3|12659.3|12659.8|12657.8|18
1654769170000|2022-06-09 10:06:10|12661.5|12659.5|12661.8|12659.8|12661.9|12659.9|12660.6|12658.6|19
1654769180000|2022-06-09 10:06:20|12661.9|12659.9|12661.9|12659.9|12662.3|12660.3|12661.5|12659.5|5
1654769190000|2022-06-09 10:06:30|12662|12660|12661.8|12659.8|12662|12660|12661.4|12659.4|3
1654769200000|2022-06-09 10:06:40|12662|12660|12662.1|12660.1|12662.6|12660.6|12662|12660|21
1654769210000|2022-06-09 10:06:50|12662|12660|12660.6|12658.6|12662|12660|12660.1|12658.1|9
1654769220000|2022-06-09 10:07:00|12660.5|12658.5|12658.8|12656.8|12660.8|12658.8|12658.6|12656.6|15
1654769230000|2022-06-09 10:07:10|12658.6|12656.6|12658.6|12656.6|12659|12657|12658.6|12656.6|1
1654769240000|2022-06-09 10:07:20|12659.3|12657.3|12660|12658|12660.1|12658.1|12659.3|12657.3|8
1654769250000|2022-06-09 10:07:30|12660.1|12658.1|12659.1|12657.1|12660.1|12658.1|12658.9|12656.9|4
1654769260000|2022-06-09 10:07:40|12659.8|12657.8|12661|12659|12661.1|12659.1|12659.8|12657.8|3
1654769270000|2022-06-09 10:07:50|12661.5|12659.5|12661.6|12659.6|12661.8|12659.8|12661.3|12659.3|0
1654769280000|2022-06-09 10:08:00|12661.5|12659.5|12660.3|12658.3|12661.5|12659.5|12660.3|12658.3|10
1654769290000|2022-06-09 10:08:10|12660.1|12658.1|12660.3|12658.3|12660.6|12658.6|12660|12658|1
1654769300000|2022-06-09 10:08:20|12660.1|12658.1|12659.4|12657.4|12660.6|12658.6|12658.8|12656.8|4
1654769310000|2022-06-09 10:08:30|12659.3|12657.3|12659.5|12657.5|12660.1|12658.1|12659.1|12657.1|16
1654769320000|2022-06-09 10:08:40|12659.4|12657.4|12659.5|12657.5|12660|12658|12659.4|12657.4|7
1654769330000|2022-06-09 10:08:50|12659.4|12657.4|12659.5|12657.5|12660.3|12658.3|12659.4|12657.4|13
1654769340000|2022-06-09 10:09:00|12659.6|12657.6|12659.3|12657.3|12659.8|12657.8|12659.1|12657.1|5
1654769350000|2022-06-09 10:09:10|12659.1|12657.1|12658.6|12656.6|12659.1|12657.1|12658.4|12656.4|9
1654769360000|2022-06-09 10:09:20|12658.8|12656.8|12658.4|12656.4|12659.3|12657.3|12658.4|12656.4|7
1654769370000|2022-06-09 10:09:30|12658.6|12656.6|12658.5|12656.5|12658.6|12656.6|12658.5|12656.5|0
1654769380000|2022-06-09 10:09:40|12658.4|12656.4|12657.6|12655.6|12658.5|12656.5|12657.6|12655.6|6
1654769390000|2022-06-09 10:09:50|12657.4|12655.4|12656.6|12654.6|12657.4|12655.4|12656.5|12654.5|32
1654769400000|2022-06-09 10:10:00|12656.8|12654.8|12656.8|12654.8|12657.4|12655.4|12656.6|12654.6|9
1654769410000|2022-06-09 10:10:10|12656.3|12654.3|12656.9|12654.9|12657.1|12655.1|12656.3|12654.3|11
1654769420000|2022-06-09 10:10:20|12656.8|12654.8|12656.8|12654.8|12656.8|12654.8|12656.5|12654.5|2
1654769430000|2022-06-09 10:10:30|12656.9|12654.9|12658|12656|12658.1|12656.1|12656.9|12654.9|10
1654769440000|2022-06-09 10:10:40|12657.9|12655.9|12658.3|12656.3|12658.5|12656.5|12657.3|12655.3|17
1654769450000|2022-06-09 10:10:50|12658.4|12656.4|12657.5|12655.5|12658.4|12656.4|12657.5|12655.5|7
1654769460000|2022-06-09 10:11:00|12657.8|12655.8|12654.8|12652.8|12657.9|12655.9|12654|12652|43
1654769470000|2022-06-09 10:11:10|12654.9|12652.9|12654.6|12652.6|12655.6|12653.6|12654.5|12652.5|3
1654769480000|2022-06-09 10:11:20|12654.8|12652.8|12656.1|12654.1|12656.1|12654.1|12653.8|12651.8|21
1654769490000|2022-06-09 10:11:30|12655|12653|12653.9|12651.9|12656.9|12654.9|12653.9|12651.9|52
1654769500000|2022-06-09 10:11:40|12654|12652|12654|12652|12654|12652|12653.4|12651.4|8
1654769510000|2022-06-09 10:11:50|12653.8|12651.8|12650.6|12648.6|12653.9|12651.9|12649.6|12647.6|87
1654769520000|2022-06-09 10:12:00|12650.8|12648.8|12651.6|12649.6|12652.9|12650.9|12650.8|12648.8|47
1654769530000|2022-06-09 10:12:10|12651.8|12649.8|12651.6|12649.6|12652.6|12650.6|12651.6|12649.6|8
1654769540000|2022-06-09 10:12:20|12651.4|12649.4|12651.9|12649.9|12652.5|12650.5|12651.3|12649.3|32
1654769550000|2022-06-09 10:12:30|12652.1|12650.1|12650.9|12648.9|12652.3|12650.3|12650.9|12648.9|41
1654769560000|2022-06-09 10:12:40|12650.8|12648.8|12653.1|12651.1|12653.1|12651.1|12650.8|12648.8|14
1654769570000|2022-06-09 10:12:50|12653|12651|12653.3|12651.3|12654.1|12652.1|12652.8|12650.8|21
1654769580000|2022-06-09 10:13:00|12653.1|12651.1|12654|12652|12655.4|12653.4|12653.1|12651.1|23
1654769590000|2022-06-09 10:13:10|12653.9|12651.9|12655|12653|12655|12653|12653.5|12651.5|13
1654769600000|2022-06-09 10:13:20|12655.1|12653.1|12655.5|12653.5|12655.9|12653.9|12655.1|12653.1|45
1654769610000|2022-06-09 10:13:30|12655.4|12653.4|12652|12650|12655.6|12653.6|12652|12650|75
1654769620000|2022-06-09 10:13:40|12651.9|12649.9|12652.9|12650.9|12653|12651|12651.9|12649.9|10
1654769630000|2022-06-09 10:13:50|12653.1|12651.1|12653.6|12651.6|12654|12652|12652.6|12650.6|43
1654769640000|2022-06-09 10:14:00|12653.5|12651.5|12656.3|12654.3|12657.4|12655.4|12653.5|12651.5|62
1654769650000|2022-06-09 10:14:10|12656.8|12654.8|12657.1|12655.1|12657.6|12655.6|12656.5|12654.5|32
1654769660000|2022-06-09 10:14:20|12657.3|12655.3|12658.1|12656.1|12658.1|12656.1|12657.3|12655.3|31
1654769670000|2022-06-09 10:14:30|12658|12656|12659.6|12657.6|12660.3|12658.3|12657.9|12655.9|49
1654769680000|2022-06-09 10:14:40|12659.9|12657.9|12660|12658|12660.1|12658.1|12658.8|12656.8|25
1654769690000|2022-06-09 10:14:50|12660.1|12658.1|12660.9|12658.9|12661.1|12659.1|12659|12657|46
1654769700000|2022-06-09 10:15:00|12660.8|12658.8|12659.9|12657.9|12661.1|12659.1|12659.8|12657.8|24
1654769710000|2022-06-09 10:15:10|12659.8|12657.8|12660.8|12658.8|12661.3|12659.3|12659.4|12657.4|18
1654769720000|2022-06-09 10:15:20|12660.9|12658.9|12660.3|12658.3|12661|12659|12660|12658|19
1654769730000|2022-06-09 10:15:30|12660|12658|12659.9|12657.9|12660.6|12658.6|12659.8|12657.8|14
1654769740000|2022-06-09 10:15:40|12660|12658|12660.5|12658.5|12660.5|12658.5|12659.8|12657.8|11
1654769750000|2022-06-09 10:15:50|12660.9|12658.9|12661.6|12659.6|12661.8|12659.8|12660.3|12658.3|28
1654769760000|2022-06-09 10:16:00|12661.8|12659.8|12662.3|12660.3|12662.3|12660.3|12661|12659|24
1654769770000|2022-06-09 10:16:10|12662.8|12660.8|12663.5|12661.5|12663.5|12661.5|12662.8|12660.8|31
1654769780000|2022-06-09 10:16:20|12664.4|12662.4|12664.6|12662.6|12664.9|12662.9|12663.1|12661.1|71
1654769790000|2022-06-09 10:16:30|12664.8|12662.8|12665.9|12663.9|12665.9|12663.9|12664.5|12662.5|12
1654769800000|2022-06-09 10:16:40|12666.1|12664.1|12666.3|12664.3|12666.6|12664.6|12666|12664|24
1654769810000|2022-06-09 10:16:50|12665.8|12663.8|12668.4|12666.4|12668.8|12666.8|12665.5|12663.5|81
1654769820000|2022-06-09 10:17:00|12667.9|12665.9|12666|12664|12668.1|12666.1|12665.1|12663.1|41
1654769830000|2022-06-09 10:17:10|12665.4|12663.4|12665.3|12663.3|12665.6|12663.6|12664.9|12662.9|29
1654769840000|2022-06-09 10:17:20|12665.1|12663.1|12664.9|12662.9|12665.8|12663.8|12664.9|12662.9|32
1654769850000|2022-06-09 10:17:30|12664.8|12662.8|12665.8|12663.8|12666.3|12664.3|12664.8|12662.8|41
1654769860000|2022-06-09 10:17:40|12665.6|12663.6|12666.4|12664.4|12667.5|12665.5|12665.5|12663.5|19
1654769870000|2022-06-09 10:17:50|12666.5|12664.5|12669.6|12667.6|12669.6|12667.6|12666|12664|33
1654769880000|2022-06-09 10:18:00|12669.8|12667.8|12670.1|12668.1|12670.3|12668.3|12669.4|12667.4|29
1654769890000|2022-06-09 10:18:10|12670.3|12668.3|12670.6|12668.6|12670.9|12668.9|12670.1|12668.1|36
1654769900000|2022-06-09 10:18:20|12670.9|12668.9|12671.4|12669.4|12671.5|12669.5|12670.5|12668.5|16
1654769910000|2022-06-09 10:18:30|12671.5|12669.5|12672.6|12670.6|12674.4|12672.4|12671.5|12669.5|109
1654769920000|2022-06-09 10:18:40|12672.9|12670.9|12672.6|12670.6|12674.4|12672.4|12672|12670|51
1654769930000|2022-06-09 10:18:50|12672.9|12670.9|12672.6|12670.6|12672.9|12670.9|12671.8|12669.8|30
1654769940000|2022-06-09 10:19:00|12672.5|12670.5|12671.6|12669.6|12672.5|12670.5|12671.1|12669.1|30
1654769950000|2022-06-09 10:19:10|12671.9|12669.9|12673.4|12671.4|12673.6|12671.6|12671.9|12669.9|28
1654769960000|2022-06-09 10:19:20|12673.1|12671.1|12673.5|12671.5|12673.5|12671.5|12672.8|12670.8|13
1654769970000|2022-06-09 10:19:30|12673.4|12671.4|12674.3|12672.3|12674.3|12672.3|12671.6|12669.6|23
1654769980000|2022-06-09 10:19:40|12674.8|12672.8|12674|12672|12678.3|12676.3|12673.8|12671.8|123
1654769990000|2022-06-09 10:19:50|12673.8|12671.8|12673.9|12671.9|12674.9|12672.9|12673.5|12671.5|36
1654770000000|2022-06-09 10:20:00|12674|12672|12675.1|12673.1|12675.9|12673.9|12673.8|12671.8|37
1654770010000|2022-06-09 10:20:10|12675.3|12673.3|12674.9|12672.9|12676.6|12674.6|12674.5|12672.5|21
1654770020000|2022-06-09 10:20:20|12674.6|12672.6|12675.1|12673.1|12675.1|12673.1|12674.4|12672.4|15
1654770030000|2022-06-09 10:20:30|12675.8|12673.8|12677.8|12675.8|12677.9|12675.9|12675.8|12673.8|26
1654770040000|2022-06-09 10:20:40|12678.3|12676.3|12679|12677|12679.1|12677.1|12677.1|12675.1|52
1654770050000|2022-06-09 10:20:50|12679.1|12677.1|12680.4|12678.4|12680.6|12678.6|12679|12677|39
1654770060000|2022-06-09 10:21:00|12680.6|12678.6|12683.8|12681.8|12685.6|12683.6|12680.5|12678.5|222
1654770070000|2022-06-09 10:21:10|12684.3|12682.3|12686.8|12684.8|12687.8|12685.8|12684.3|12682.3|141
1654770080000|2022-06-09 10:21:20|12686.6|12684.6|12686.9|12684.9|12687.3|12685.3|12686.4|12684.4|25
1654770090000|2022-06-09 10:21:30|12687.3|12685.3|12692.6|12690.6|12693|12691|12687.1|12685.1|120
1654770100000|2022-06-09 10:21:40|12692.8|12690.8|12692.5|12690.5|12693|12691|12690.8|12688.8|95
1654770110000|2022-06-09 10:21:50|12692.6|12690.6|12694.3|12692.3|12694.4|12692.4|12692.5|12690.5|44
1654770120000|2022-06-09 10:22:00|12694.4|12692.4|12692.6|12690.6|12694.5|12692.5|12690.5|12688.5|113
1654770130000|2022-06-09 10:22:10|12692.5|12690.5|12694.4|12692.4|12695.4|12693.4|12691.5|12689.5|77
1654770140000|2022-06-09 10:22:20|12694.3|12692.3|12692.8|12690.8|12694.3|12692.3|12692.4|12690.4|39
1654770150000|2022-06-09 10:22:30|12692.6|12690.6|12694.6|12692.6|12694.6|12692.6|12692.6|12690.6|63
1654770160000|2022-06-09 10:22:40|12694.5|12692.5|12699.9|12697.9|12700.3|12698.3|12694.4|12692.4|180
1654770170000|2022-06-09 10:22:50|12699.6|12697.6|12695.9|12693.9|12699.6|12697.6|12695.4|12693.4|72
1654770180000|2022-06-09 10:23:00|12695.8|12693.8|12697.4|12695.4|12699.1|12697.1|12695.5|12693.5|113
1654770190000|2022-06-09 10:23:10|12697.3|12695.3|12696|12694|12697.9|12695.9|12695.4|12693.4|38
1654770200000|2022-06-09 10:23:20|12695.6|12693.6|12696.4|12694.4|12696.4|12694.4|12694.9|12692.9|43
1654770210000|2022-06-09 10:23:30|12696.3|12694.3|12696.9|12694.9|12697.6|12695.6|12696.3|12694.3|26
1654770220000|2022-06-09 10:23:40|12697.4|12695.4|12699.4|12697.4|12699.5|12697.5|12697|12695|44
1654770230000|2022-06-09 10:23:50|12699.5|12697.5|12701.6|12699.6|12702.4|12700.4|12699.4|12697.4|70
1654770240000|2022-06-09 10:24:00|12701.4|12699.4|12700.1|12698.1|12701.5|12699.5|12699.9|12697.9|50
1654770250000|2022-06-09 10:24:10|12700.4|12698.4|12698.9|12696.9|12700.5|12698.5|12698.9|12696.9|22
1654770260000|2022-06-09 10:24:20|12698.3|12696.3|12701.1|12699.1|12701.8|12699.8|12698.1|12696.1|56
1654770270000|2022-06-09 10:24:30|12701|12699|12701.1|12699.1|12702.6|12700.6|12701|12699|50
1654770280000|2022-06-09 10:24:40|12701.4|12699.4|12699.6|12697.6|12701.4|12699.4|12699.3|12697.3|29
1654770290000|2022-06-09 10:24:50|12699.5|12697.5|12700.4|12698.4|12700.4|12698.4|12697.8|12695.8|41
1654770300000|2022-06-09 10:25:00|12700.5|12698.5|12697.9|12695.9|12700.9|12698.9|12697.9|12695.9|46
1654770310000|2022-06-09 10:25:10|12696.9|12694.9|12696.9|12694.9|12697.3|12695.3|12696.5|12694.5|46
1654770320000|2022-06-09 10:25:20|12696.6|12694.6|12697.6|12695.6|12697.9|12695.9|12696.6|12694.6|31
1654770330000|2022-06-09 10:25:30|12697.5|12695.5|12700|12698|12700.3|12698.3|12697.5|12695.5|31
1654770340000|2022-06-09 10:25:40|12700.1|12698.1|12700.3|12698.3|12700.8|12698.8|12700.1|12698.1|16
1654770350000|2022-06-09 10:25:50|12700.1|12698.1|12700.1|12698.1|12700.4|12698.4|12699.8|12697.8|16
1654770360000|2022-06-09 10:26:00|12700.4|12698.4|12701.4|12699.4|12701.9|12699.9|12700|12698|46
1654770370000|2022-06-09 10:26:10|12701.3|12699.3|12702.4|12700.4|12702.6|12700.6|12701.3|12699.3|26
1654770380000|2022-06-09 10:26:20|12702.3|12700.3|12701.9|12699.9|12702.6|12700.6|12700.4|12698.4|69
1654770390000|2022-06-09 10:26:30|12701.4|12699.4|12700.6|12698.6|12701.9|12699.9|12700.6|12698.6|27
1654770400000|2022-06-09 10:26:40|12700.5|12698.5|12701.6|12699.6|12701.6|12699.6|12700.5|12698.5|13
1654770410000|2022-06-09 10:26:50|12701.8|12699.8|12700.1|12698.1|12701.8|12699.8|12699.9|12697.9|28
1654770420000|2022-06-09 10:27:00|12700.3|12698.3|12700.6|12698.6|12700.6|12698.6|12699.3|12697.3|39
1654770430000|2022-06-09 10:27:10|12700.4|12698.4|12700.1|12698.1|12700.9|12698.9|12699.3|12697.3|51
1654770440000|2022-06-09 10:27:20|12700.4|12698.4|12701.6|12699.6|12701.6|12699.6|12700.4|12698.4|27
1654770450000|2022-06-09 10:27:30|12701.5|12699.5|12705.6|12703.6|12706.5|12704.5|12701.5|12699.5|152
1654770460000|2022-06-09 10:27:40|12705.8|12703.8|12706.6|12704.6|12707|12705|12704.9|12702.9|57
1654770470000|2022-06-09 10:27:50|12707.1|12705.1|12706.4|12704.4|12707.1|12705.1|12706.4|12704.4|26
1654770480000|2022-06-09 10:28:00|12705.9|12703.9|12707.1|12705.1|12707.1|12705.1|12705.3|12703.3|42
1654770490000|2022-06-09 10:28:10|12706.9|12704.9|12711.6|12709.6|12712.3|12710.3|12706.9|12704.9|168
1654770500000|2022-06-09 10:28:20|12711.5|12709.5|12712.1|12710.1|12712.8|12710.8|12711|12709|55
1654770510000|2022-06-09 10:28:30|12711.9|12709.9|12712.9|12710.9|12713|12711|12711.6|12709.6|42
1654770520000|2022-06-09 10:28:40|12712.8|12710.8|12714.9|12712.9|12715.1|12713.1|12712.6|12710.6|259
1654770530000|2022-06-09 10:28:50|12714.8|12712.8|12713.5|12711.5|12714.9|12712.9|12712.9|12710.9|103
1654770540000|2022-06-09 10:29:00|12713.4|12711.4|12713.1|12711.1|12714.5|12712.5|12712|12710|82
1654770550000|2022-06-09 10:29:10|12713.4|12711.4|12713.5|12711.5|12714.8|12712.8|12713.1|12711.1|33
1654770560000|2022-06-09 10:29:20|12713.3|12711.3|12714|12712|12714.1|12712.1|12713.1|12711.1|19
1654770570000|2022-06-09 10:29:30|12713.9|12711.9|12712.3|12710.3|12714|12712|12712|12710|48
1654770580000|2022-06-09 10:29:40|12712.6|12710.6|12713.3|12711.3|12714.1|12712.1|12712.5|12710.5|33
1654770590000|2022-06-09 10:29:50|12713.6|12711.6|12713.6|12711.6|12713.9|12711.9|12713.1|12711.1|14
1654770600000|2022-06-09 10:30:00|12713.8|12711.8|12719.1|12717.1|12719.1|12717.1|12713.8|12711.8|193
1654770610000|2022-06-09 10:30:10|12719.3|12717.3|12720.8|12718.8|12723.5|12721.5|12719|12717|237
1654770620000|2022-06-09 10:30:20|12720.6|12718.6|12722.9|12720.9|12723.8|12721.8|12720.4|12718.4|105
1654770630000|2022-06-09 10:30:30|12722.5|12720.5|12722.4|12720.4|12723.1|12721.1|12722.3|12720.3|46
1654770640000|2022-06-09 10:30:40|12722.3|12720.3|12718.9|12716.9|12722.3|12720.3|12718.6|12716.6|72
1654770650000|2022-06-09 10:30:50|12718.8|12716.8|12718.6|12716.6|12718.9|12716.9|12717.6|12715.6|51
1654770660000|2022-06-09 10:31:00|12718.4|12716.4|12721|12719|12721.6|12719.6|12718.4|12716.4|120
1654770670000|2022-06-09 10:31:10|12720.8|12718.8|12718.9|12716.9|12720.8|12718.8|12717.9|12715.9|44
1654770680000|2022-06-09 10:31:20|12719|12717|12717.8|12715.8|12719.6|12717.6|12717.8|12715.8|24
1654770690000|2022-06-09 10:31:30|12718|12716|12718.1|12716.1|12718.5|12716.5|12717.3|12715.3|36
1654770700000|2022-06-09 10:31:40|12718|12716|12718.9|12716.9|12719.5|12717.5|12717|12715|26
1654770710000|2022-06-09 10:31:50|12719|12717|12719.8|12717.8|12719.8|12717.8|12719|12717|16
1654770720000|2022-06-09 10:32:00|12719.6|12717.6|12718.4|12716.4|12719.8|12717.8|12718.1|12716.1|31
1654770730000|2022-06-09 10:32:10|12718.5|12716.5|12718.5|12716.5|12719.3|12717.3|12718.4|12716.4|39
1654770740000|2022-06-09 10:32:20|12718.4|12716.4|12719.9|12717.9|12720.1|12718.1|12718.3|12716.3|27
1654770750000|2022-06-09 10:32:30|12720.8|12718.8|12721.4|12719.4|12721.9|12719.9|12720.8|12718.8|29
1654770760000|2022-06-09 10:32:40|12721.3|12719.3|12719.3|12717.3|12721.4|12719.4|12719.1|12717.1|52
1654770770000|2022-06-09 10:32:50|12718.9|12716.9|12719|12717|12719.8|12717.8|12718.5|12716.5|33
1654770780000|2022-06-09 10:33:00|12719.1|12717.1|12720.1|12718.1|12720.6|12718.6|12719.1|12717.1|51
1654770790000|2022-06-09 10:33:10|12720|12718|12720.5|12718.5|12721|12719|12719.9|12717.9|21
1654770800000|2022-06-09 10:33:20|12720.9|12718.9|12720.6|12718.6|12720.9|12718.9|12720.3|12718.3|10
1654770810000|2022-06-09 10:33:30|12720.8|12718.8|12720.4|12718.4|12721.1|12719.1|12720.3|12718.3|23
1654770820000|2022-06-09 10:33:40|12720.6|12718.6|12718.1|12716.1|12720.6|12718.6|12717.6|12715.6|100
1654770830000|2022-06-09 10:33:50|12717.6|12715.6|12717.1|12715.1|12718|12716|12716.8|12714.8|42
1654770840000|2022-06-09 10:34:00|12717.3|12715.3|12715.9|12713.9|12717.3|12715.3|12715.5|12713.5|28
1654770850000|2022-06-09 10:34:10|12716|12714|12714.9|12712.9|12716|12714|12714.9|12712.9|34
1654770860000|2022-06-09 10:34:20|12715.1|12713.1|12714.9|12712.9|12715.4|12713.4|12714.6|12712.6|27
1654770870000|2022-06-09 10:34:30|12715.1|12713.1|12715.1|12713.1|12715.4|12713.4|12715|12713|18
1654770880000|2022-06-09 10:34:40|12715.4|12713.4|12714.3|12712.3|12715.4|12713.4|12714.3|12712.3|18
1654770890000|2022-06-09 10:34:50|12714.6|12712.6|12715.6|12713.6|12716.4|12714.4|12714.1|12712.1|56
1654770900000|2022-06-09 10:35:00|12715.8|12713.8|12715.4|12713.4|12716.1|12714.1|12715.4|12713.4|13
1654770910000|2022-06-09 10:35:10|12715.1|12713.1|12718.1|12716.1|12718.4|12716.4|12715.1|12713.1|50
1654770920000|2022-06-09 10:35:20|12718|12716|12717.6|12715.6|12718|12716|12717.1|12715.1|13
1654770930000|2022-06-09 10:35:30|12717.8|12715.8|12718.1|12716.1|12718.6|12716.6|12717.4|12715.4|12
1654770940000|2022-06-09 10:35:40|12718.4|12716.4|12717.6|12715.6|12718.4|12716.4|12717.6|12715.6|15
1654770950000|2022-06-09 10:35:50|12717.8|12715.8|12718.4|12716.4|12718.6|12716.6|12717.4|12715.4|18
1654770960000|2022-06-09 10:36:00|12718.5|12716.5|12717.3|12715.3|12718.8|12716.8|12717.3|12715.3|37
1654770970000|2022-06-09 10:36:10|12716.4|12714.4|12717.5|12715.5|12717.5|12715.5|12715.6|12713.6|44
1654770980000|2022-06-09 10:36:20|12717.4|12715.4|12717.4|12715.4|12717.6|12715.6|12716.6|12714.6|5
1654770990000|2022-06-09 10:36:30|12717.3|12715.3|12716.8|12714.8|12718.1|12716.1|12716.5|12714.5|30
1654771000000|2022-06-09 10:36:40|12716.6|12714.6|12716.9|12714.9|12717.6|12715.6|12716.5|12714.5|17
1654771010000|2022-06-09 10:36:50|12716.8|12714.8|12715.8|12713.8|12716.9|12714.9|12715.8|12713.8|10
1654771020000|2022-06-09 10:37:00|12715.9|12713.9|12715.5|12713.5|12716.3|12714.3|12715.3|12713.3|16
1654771030000|2022-06-09 10:37:10|12715.4|12713.4|12715.4|12713.4|12715.9|12713.9|12715.3|12713.3|14
1654771040000|2022-06-09 10:37:20|12715.5|12713.5|12715.4|12713.4|12715.6|12713.6|12715.3|12713.3|2
1654771050000|2022-06-09 10:37:30|12715.3|12713.3|12715.9|12713.9|12715.9|12713.9|12714.9|12712.9|13
1654771060000|2022-06-09 10:37:40|12715.8|12713.8|12716.1|12714.1|12716.6|12714.6|12715.8|12713.8|13
1654771070000|2022-06-09 10:37:50|12716|12714|12717.4|12715.4|12717.4|12715.4|12715.9|12713.9|18
1654771080000|2022-06-09 10:38:00|12717.3|12715.3|12714.6|12712.6|12717.3|12715.3|12713.9|12711.9|45
1654771090000|2022-06-09 10:38:10|12714.4|12712.4|12716.1|12714.1|12716.4|12714.4|12714|12712|57
1654771100000|2022-06-09 10:38:20|12716|12714|12713|12711|12717.1|12715.1|12712.8|12710.8|128
1654771110000|2022-06-09 10:38:30|12712.9|12710.9|12712.9|12710.9|12713.8|12711.8|12711.5|12709.5|76
1654771120000|2022-06-09 10:38:40|12712.6|12710.6|12712.4|12710.4|12713.6|12711.6|12711|12709|56
1654771130000|2022-06-09 10:38:50|12712.9|12710.9|12712.9|12710.9|12713.6|12711.6|12712.3|12710.3|12
1654771140000|2022-06-09 10:39:00|12712.8|12710.8|12709|12707|12712.9|12710.9|12708.6|12706.6|114
1654771150000|2022-06-09 10:39:10|12708.9|12706.9|12704.4|12702.4|12709.1|12707.1|12704.4|12702.4|186
1654771160000|2022-06-09 10:39:20|12703.9|12701.9|12705.1|12703.1|12705.5|12703.5|12703.5|12701.5|59
1654771170000|2022-06-09 10:39:30|12705|12703|12702|12700|12705.3|12703.3|12700.3|12698.3|317
1654771180000|2022-06-09 10:39:40|12702.1|12700.1|12700.3|12698.3|12702.5|12700.5|12700|12698|50
1654771190000|2022-06-09 10:39:50|12700.1|12698.1|12698.4|12696.4|12701.1|12699.1|12698.3|12696.3|201
1654771200000|2022-06-09 10:40:00|12698.5|12696.5|12695.4|12693.4|12699.4|12697.4|12694.4|12692.4|110
1654771210000|2022-06-09 10:40:10|12695.3|12693.3|12694.4|12692.4|12698.6|12696.6|12694.3|12692.3|217
1654771220000|2022-06-09 10:40:20|12694.8|12692.8|12693.8|12691.8|12695.8|12693.8|12692.3|12690.3|81
1654771230000|2022-06-09 10:40:30|12693.6|12691.6|12696.3|12694.3|12696.9|12694.9|12693.6|12691.6|64
1654771240000|2022-06-09 10:40:40|12695.4|12693.4|12693.4|12691.4|12696.1|12694.1|12693.4|12691.4|81
1654771250000|2022-06-09 10:40:50|12693.1|12691.1|12693.1|12691.1|12693.6|12691.6|12692.4|12690.4|39
1654771260000|2022-06-09 10:41:00|12693|12691|12695.9|12693.9|12696.3|12694.3|12692.5|12690.5|115
1654771270000|2022-06-09 10:41:10|12695.8|12693.8|12695.6|12693.6|12698.6|12696.6|12695.6|12693.6|51
1654771280000|2022-06-09 10:41:20|12695.8|12693.8|12697.4|12695.4|12698.4|12696.4|12695.6|12693.6|34
1654771290000|2022-06-09 10:41:30|12697.6|12695.6|12696.6|12694.6|12697.8|12695.8|12696.3|12694.3|75
1654771300000|2022-06-09 10:41:40|12696.8|12694.8|12694.9|12692.9|12698.3|12696.3|12694.8|12692.8|157
1654771310000|2022-06-09 10:41:50|12695.1|12693.1|12694.1|12692.1|12695.3|12693.3|12693.9|12691.9|94
1654771320000|2022-06-09 10:42:00|12694|12692|12695.6|12693.6|12695.8|12693.8|12693.1|12691.1|34
1654771330000|2022-06-09 10:42:10|12695.5|12693.5|12695.1|12693.1|12695.9|12693.9|12694.6|12692.6|17
1654771340000|2022-06-09 10:42:20|12695|12693|12694.4|12692.4|12695.1|12693.1|12694.3|12692.3|21
1654771350000|2022-06-09 10:42:30|12694.1|12692.1|12692.8|12690.8|12696|12694|12692.8|12690.8|70
1654771360000|2022-06-09 10:42:40|12692.1|12690.1|12691.3|12689.3|12692.1|12690.1|12689.9|12687.9|148
1654771370000|2022-06-09 10:42:50|12690.9|12688.9|12690.1|12688.1|12691.4|12689.4|12689.9|12687.9|36
1654771380000|2022-06-09 10:43:00|12689.9|12687.9|12688.4|12686.4|12691.1|12689.1|12688.3|12686.3|54
1654771390000|2022-06-09 10:43:10|12688.6|12686.6|12689.3|12687.3|12689.3|12687.3|12688.6|12686.6|29
1654771400000|2022-06-09 10:43:20|12689.1|12687.1|12693.6|12691.6|12694.1|12692.1|12689|12687|55
1654771410000|2022-06-09 10:43:30|12693.8|12691.8|12692.6|12690.6|12693.8|12691.8|12691.6|12689.6|22
1654771420000|2022-06-09 10:43:40|12692.8|12690.8|12692.6|12690.6|12693.1|12691.1|12692|12690|14
1654771430000|2022-06-09 10:43:50|12692.8|12690.8|12691.9|12689.9|12693.5|12691.5|12691.6|12689.6|33
1654771440000|2022-06-09 10:44:00|12692|12690|12691.4|12689.4|12692.8|12690.8|12691.4|12689.4|26
1654771450000|2022-06-09 10:44:10|12691.8|12689.8|12692|12690|12692.8|12690.8|12691.3|12689.3|16
1654771460000|2022-06-09 10:44:20|12691.8|12689.8|12690.4|12688.4|12692.3|12690.3|12690.1|12688.1|26
1654771470000|2022-06-09 10:44:30|12689.9|12687.9|12689|12687|12691|12689|12689|12687|79
1654771480000|2022-06-09 10:44:40|12689.1|12687.1|12690.4|12688.4|12691.5|12689.5|12689.1|12687.1|110
1654771490000|2022-06-09 10:44:50|12689.9|12687.9|12691.1|12689.1|12692.1|12690.1|12689.9|12687.9|24
1654771500000|2022-06-09 10:45:00|12690.9|12688.9|12689.4|12687.4|12690.9|12688.9|12689.1|12687.1|14
1654771510000|2022-06-09 10:45:10|12688.9|12686.9|12690.9|12688.9|12691.1|12689.1|12688.4|12686.4|53
1654771520000|2022-06-09 10:45:20|12690.5|12688.5|12690|12688|12691.6|12689.6|12689.6|12687.6|98
1654771530000|2022-06-09 10:45:30|12689.9|12687.9|12690|12688|12690.6|12688.6|12689.4|12687.4|31
1654771540000|2022-06-09 10:45:40|12689.9|12687.9|12690.3|12688.3|12691.1|12689.1|12689.6|12687.6|13
1654771550000|2022-06-09 10:45:50|12690.1|12688.1|12690.4|12688.4|12690.9|12688.9|12689.9|12687.9|26
1654771560000|2022-06-09 10:46:00|12689.9|12687.9|12688.6|12686.6|12689.9|12687.9|12687.9|12685.9|57
1654771570000|2022-06-09 10:46:10|12688.8|12686.8|12688.1|12686.1|12689.1|12687.1|12688.1|12686.1|21
1654771580000|2022-06-09 10:46:20|12688|12686|12687.4|12685.4|12689.1|12687.1|12687.3|12685.3|49
1654771590000|2022-06-09 10:46:30|12687.3|12685.3|12688.1|12686.1|12688.6|12686.6|12686.6|12684.6|14
1654771600000|2022-06-09 10:46:40|12687.9|12685.9|12690.5|12688.5|12691|12689|12687.9|12685.9|47
1654771610000|2022-06-09 10:46:50|12690.4|12688.4|12690.4|12688.4|12691.3|12689.3|12689.8|12687.8|30
1654771620000|2022-06-09 10:47:00|12690|12688|12692.6|12690.6|12692.6|12690.6|12689.9|12687.9|25
1654771630000|2022-06-09 10:47:10|12692.5|12690.5|12691.9|12689.9|12692.8|12690.8|12691.9|12689.9|13
1654771640000|2022-06-09 10:47:20|12691.8|12689.8|12691.4|12689.4|12692.4|12690.4|12691.3|12689.3|21
1654771650000|2022-06-09 10:47:30|12691.3|12689.3|12690.9|12688.9|12691.6|12689.6|12690.6|12688.6|12
1654771660000|2022-06-09 10:47:40|12690.8|12688.8|12689.9|12687.9|12690.9|12688.9|12689.9|12687.9|10
1654771670000|2022-06-09 10:47:50|12689.8|12687.8|12689.4|12687.4|12689.9|12687.9|12689.3|12687.3|5
1654771680000|2022-06-09 10:48:00|12688.9|12686.9|12688.4|12686.4|12689.1|12687.1|12688.1|12686.1|47
1654771690000|2022-06-09 10:48:10|12688.3|12686.3|12689.5|12687.5|12690.1|12688.1|12688.1|12686.1|37
1654771700000|2022-06-09 10:48:20|12689.3|12687.3|12690.3|12688.3|12690.5|12688.5|12689.3|12687.3|39
1654771710000|2022-06-09 10:48:30|12690.4|12688.4|12690.3|12688.3|12690.6|12688.6|12690|12688|9
1654771720000|2022-06-09 10:48:40|12690.4|12688.4|12690.5|12688.5|12690.9|12688.9|12689.9|12687.9|1
1654771730000|2022-06-09 10:48:50|12690.6|12688.6|12690.5|12688.5|12691.5|12689.5|12690.5|12688.5|9
1654771740000|2022-06-09 10:49:00|12690.4|12688.4|12690|12688|12690.6|12688.6|12689.5|12687.5|23
1654771750000|2022-06-09 10:49:10|12690.1|12688.1|12690.9|12688.9|12691.1|12689.1|12690.1|12688.1|12
1654771760000|2022-06-09 10:49:20|12690.8|12688.8|12692.3|12690.3|12692.9|12690.9|12690.6|12688.6|34
1654771770000|2022-06-09 10:49:30|12692.4|12690.4|12691.9|12689.9|12693.1|12691.1|12691.9|12689.9|23
1654771780000|2022-06-09 10:49:40|12691.5|12689.5|12688.4|12686.4|12691.5|12689.5|12688.3|12686.3|50
1654771790000|2022-06-09 10:49:50|12688.1|12686.1|12687.8|12685.8|12688.1|12686.1|12687.4|12685.4|30
1654771800000|2022-06-09 10:50:00|12687.6|12685.6|12689.3|12687.3|12689.4|12687.4|12687.6|12685.6|9
1654771810000|2022-06-09 10:50:10|12689.1|12687.1|12688.8|12686.8|12689.1|12687.1|12687.9|12685.9|1
1654771820000|2022-06-09 10:50:20|12688.9|12686.9|12691.1|12689.1|12691.3|12689.3|12688.9|12686.9|6
1654771830000|2022-06-09 10:50:30|12688.3|12686.3|12690.1|12688.1|12690.1|12688.1|12688|12686|76
1654771840000|2022-06-09 10:50:40|12690.3|12688.3|12691.4|12689.4|12691.4|12689.4|12690.1|12688.1|6
1654771850000|2022-06-09 10:50:50|12691.3|12689.3|12693.1|12691.1|12693.1|12691.1|12691.3|12689.3|16
1654771860000|2022-06-09 10:51:00|12692.8|12690.8|12694.6|12692.6|12694.8|12692.8|12692.8|12690.8|30
1654771870000|2022-06-09 10:51:10|12695.8|12693.8|12702.6|12700.6|12703.4|12701.4|12695.8|12693.8|157
1654771880000|2022-06-09 10:51:20|12703|12701|12701.1|12699.1|12703|12701|12699.8|12697.8|55
1654771890000|2022-06-09 10:51:30|12701|12699|12700.4|12698.4|12702.4|12700.4|12700.4|12698.4|33
1654771900000|2022-06-09 10:51:40|12700.3|12698.3|12702.1|12700.1|12702.1|12700.1|12700|12698|20
1654771910000|2022-06-09 10:51:50|12702.3|12700.3|12701.1|12699.1|12702.6|12700.6|12700.9|12698.9|54
1654771920000|2022-06-09 10:52:00|12701.3|12699.3|12700.6|12698.6|12701.9|12699.9|12700.4|12698.4|34
1654771930000|2022-06-09 10:52:10|12700.5|12698.5|12699.1|12697.1|12700.9|12698.9|12699|12697|26
1654771940000|2022-06-09 10:52:20|12699|12697|12699.3|12697.3|12699.8|12697.8|12698.3|12696.3|11
1654771950000|2022-06-09 10:52:30|12699.1|12697.1|12698.3|12696.3|12699.3|12697.3|12697.6|12695.6|18
1654771960000|2022-06-09 10:52:40|12698.1|12696.1|12697.9|12695.9|12698.3|12696.3|12697.6|12695.6|4
1654771970000|2022-06-09 10:52:50|12698|12696|12697.9|12695.9|12698|12696|12697.6|12695.6|7
1654771980000|2022-06-09 10:53:00|12697.6|12695.6|12697.4|12695.4|12697.8|12695.8|12697.4|12695.4|11
1654771990000|2022-06-09 10:53:10|12696.9|12694.9|12698|12696|12698|12696|12696.9|12694.9|18
1654772000000|2022-06-09 10:53:20|12698.1|12696.1|12698.8|12696.8|12698.8|12696.8|12698|12696|17
1654772010000|2022-06-09 10:53:30|12698.6|12696.6|12697.5|12695.5|12698.6|12696.6|12697.5|12695.5|11
1654772020000|2022-06-09 10:53:40|12697.3|12695.3|12696.5|12694.5|12697.4|12695.4|12696.4|12694.4|23
1654772030000|2022-06-09 10:53:50|12696.6|12694.6|12697.8|12695.8|12697.8|12695.8|12696.5|12694.5|5
1654772040000|2022-06-09 10:54:00|12697.4|12695.4|12698.9|12696.9|12700.4|12698.4|12697.4|12695.4|42
1654772050000|2022-06-09 10:54:10|12699|12697|12699.6|12697.6|12699.6|12697.6|12698.8|12696.8|8
1654772060000|2022-06-09 10:54:20|12699.3|12697.3|12701.6|12699.6|12701.6|12699.6|12699.3|12697.3|22
1654772070000|2022-06-09 10:54:30|12701.5|12699.5|12701|12699|12701.6|12699.6|12700.8|12698.8|7
1654772080000|2022-06-09 10:54:40|12700.9|12698.9|12703.4|12701.4|12703.5|12701.5|12700.6|12698.6|25
1654772090000|2022-06-09 10:54:50|12703.5|12701.5|12702.1|12700.1|12704|12702|12702.1|12700.1|21
1654772100000|2022-06-09 10:55:00|12702.3|12700.3|12700.3|12698.3|12702.3|12700.3|12698.8|12696.8|44
1654772110000|2022-06-09 10:55:10|12699.9|12697.9|12700.1|12698.1|12700.4|12698.4|12699.6|12697.6|11
1654772120000|2022-06-09 10:55:20|12700|12698|12696.9|12694.9|12700.1|12698.1|12696.8|12694.8|71
1654772130000|2022-06-09 10:55:30|12696.8|12694.8|12696.6|12694.6|12696.9|12694.9|12696.3|12694.3|10
1654772140000|2022-06-09 10:55:40|12696.4|12694.4|12697.3|12695.3|12697.4|12695.4|12695.9|12693.9|10
1654772150000|2022-06-09 10:55:50|12697.4|12695.4|12697.6|12695.6|12698.8|12696.8|12697.4|12695.4|13
1654772160000|2022-06-09 10:56:00|12697|12695|12699.1|12697.1|12699.1|12697.1|12696.6|12694.6|14
1654772170000|2022-06-09 10:56:10|12699|12697|12698.3|12696.3|12699.6|12697.6|12697.9|12695.9|24
1654772180000|2022-06-09 10:56:20|12698.4|12696.4|12698.1|12696.1|12699.8|12697.8|12697.9|12695.9|42
1654772190000|2022-06-09 10:56:30|12698.3|12696.3|12696.5|12694.5|12698.3|12696.3|12696.5|12694.5|28
1654772200000|2022-06-09 10:56:40|12696.6|12694.6|12696.9|12694.9|12697|12695|12696.3|12694.3|3
1654772210000|2022-06-09 10:56:50|12697|12695|12696.6|12694.6|12697|12695|12696.4|12694.4|22
1654772220000|2022-06-09 10:57:00|12696.5|12694.5|12694.9|12692.9|12696.5|12694.5|12694.8|12692.8|39
1654772230000|2022-06-09 10:57:10|12695|12693|12693.9|12691.9|12695|12693|12693.6|12691.6|26
1654772240000|2022-06-09 10:57:20|12694|12692|12694.1|12692.1|12694.1|12692.1|12693.6|12691.6|2
1654772250000|2022-06-09 10:57:30|12694.3|12692.3|12693.9|12691.9|12694.4|12692.4|12693.9|12691.9|16
1654772260000|2022-06-09 10:57:40|12693.8|12691.8|12693.6|12691.6|12693.9|12691.9|12693.3|12691.3|7
1654772270000|2022-06-09 10:57:50|12693.5|12691.5|12691.1|12689.1|12693.6|12691.6|12690.4|12688.4|44
1654772280000|2022-06-09 10:58:00|12691.3|12689.3|12690.5|12688.5|12691.3|12689.3|12690.1|12688.1|16
1654772290000|2022-06-09 10:58:10|12690.4|12688.4|12690.9|12688.9|12691|12689|12689.6|12687.6|24
1654772300000|2022-06-09 10:58:20|12691|12689|12690.6|12688.6|12691.4|12689.4|12689.9|12687.9|9
1654772310000|2022-06-09 10:58:30|12690.8|12688.8|12690.3|12688.3|12691.1|12689.1|12689.4|12687.4|15
1654772320000|2022-06-09 10:58:40|12690|12688|12690.4|12688.4|12690.5|12688.5|12689.5|12687.5|5
1654772330000|2022-06-09 10:58:50|12690.6|12688.6|12690.3|12688.3|12690.8|12688.8|12690|12688|10
1654772340000|2022-06-09 10:59:00|12690.1|12688.1|12690.8|12688.8|12690.8|12688.8|12689.6|12687.6|10
1654772350000|2022-06-09 10:59:10|12690.9|12688.9|12691.9|12689.9|12692|12690|12690.9|12688.9|17
1654772360000|2022-06-09 10:59:20|12692|12690|12692.8|12690.8|12693.8|12691.8|12691.4|12689.4|43
1654772370000|2022-06-09 10:59:30|12692.9|12690.9|12690.1|12688.1|12693|12691|12689.8|12687.8|39
1654772380000|2022-06-09 10:59:40|12690.3|12688.3|12691.1|12689.1|12691.5|12689.5|12690|12688|20
1654772390000|2022-06-09 10:59:50|12691|12689|12689.6|12687.6|12691.1|12689.1|12689|12687|33
1654772400000|2022-06-09 11:00:00|12689.5|12687.5|12688.8|12686.8|12689.8|12687.8|12686.6|12684.6|90
1654772410000|2022-06-09 11:00:10|12688.6|12686.6|12686.1|12684.1|12688.6|12686.6|12685.3|12683.3|38
1654772420000|2022-06-09 11:00:20|12686|12684|12684.4|12682.4|12686.6|12684.6|12684.4|12682.4|42
1654772430000|2022-06-09 11:00:30|12684.3|12682.3|12683.4|12681.4|12684.3|12682.3|12681.3|12679.3|104
1654772440000|2022-06-09 11:00:40|12683.3|12681.3|12682.1|12680.1|12683.3|12681.3|12682|12680|28
1654772450000|2022-06-09 11:00:50|12682.3|12680.3|12682|12680|12683.4|12681.4|12681.8|12679.8|18
1654772460000|2022-06-09 11:01:00|12682.3|12680.3|12682.6|12680.6|12683.1|12681.1|12681.9|12679.9|22
1654772470000|2022-06-09 11:01:10|12682.9|12680.9|12682.1|12680.1|12683.5|12681.5|12681.6|12679.6|25
1654772480000|2022-06-09 11:01:20|12680.5|12678.5|12682.3|12680.3|12682.3|12680.3|12680.3|12678.3|184
1654772490000|2022-06-09 11:01:30|12682.1|12680.1|12682|12680|12682.6|12680.6|12681.9|12679.9|10
1654772500000|2022-06-09 11:01:40|12681.9|12679.9|12682|12680|12683.9|12681.9|12680.9|12678.9|91
1654772510000|2022-06-09 11:01:50|12682.1|12680.1|12682.4|12680.4|12682.6|12680.6|12681.4|12679.4|21
1654772520000|2022-06-09 11:02:00|12682.3|12680.3|12682.5|12680.5|12683.6|12681.6|12682.1|12680.1|24
1654772530000|2022-06-09 11:02:10|12682.4|12680.4|12683.1|12681.1|12683.9|12681.9|12682|12680|16
1654772540000|2022-06-09 11:02:20|12683.3|12681.3|12682.6|12680.6|12683.3|12681.3|12681.6|12679.6|19
1654772550000|2022-06-09 11:02:30|12682.8|12680.8|12680.6|12678.6|12683.6|12681.6|12680.6|12678.6|109
1654772560000|2022-06-09 11:02:40|12680.5|12678.5|12680.4|12678.4|12680.6|12678.6|12680|12678|21
1654772570000|2022-06-09 11:02:50|12680.3|12678.3|12680.1|12678.1|12680.6|12678.6|12680.1|12678.1|15
1654772580000|2022-06-09 11:03:00|12680|12678|12679.8|12677.8|12680.8|12678.8|12679.4|12677.4|32
1654772590000|2022-06-09 11:03:10|12680.1|12678.1|12679.1|12677.1|12680.5|12678.5|12678.6|12676.6|36
1654772600000|2022-06-09 11:03:20|12679.3|12677.3|12679.8|12677.8|12679.8|12677.8|12679|12677|9
1654772610000|2022-06-09 11:03:30|12679.6|12677.6|12679.4|12677.4|12680.1|12678.1|12679.1|12677.1|23
1654772620000|2022-06-09 11:03:40|12679.5|12677.5|12680.5|12678.5|12680.8|12678.8|12679.5|12677.5|13
1654772630000|2022-06-09 11:03:50|12680.4|12678.4|12681.9|12679.9|12682|12680|12680.4|12678.4|15
1654772640000|2022-06-09 11:04:00|12682|12680|12681.4|12679.4|12682.3|12680.3|12681.3|12679.3|6
1654772650000|2022-06-09 11:04:10|12681.5|12679.5|12681.3|12679.3|12681.6|12679.6|12681.1|12679.1|7
1654772660000|2022-06-09 11:04:20|12681.8|12679.8|12680|12678|12681.8|12679.8|12679.8|12677.8|11
1654772670000|2022-06-09 11:04:30|12680.1|12678.1|12680.9|12678.9|12680.9|12678.9|12679.6|12677.6|17
1654772680000|2022-06-09 11:04:40|12681|12679|12680.4|12678.4|12681|12679|12680.3|12678.3|7
1654772690000|2022-06-09 11:04:50|12680.3|12678.3|12680.1|12678.1|12680.4|12678.4|12679.5|12677.5|12
1654772700000|2022-06-09 11:05:00|12680|12678|12677.1|12675.1|12680.3|12678.3|12677.1|12675.1|73
1654772710000|2022-06-09 11:05:10|12677|12675|12677.1|12675.1|12677.3|12675.3|12676.4|12674.4|43
1654772720000|2022-06-09 11:05:20|12677|12675|12676.6|12674.6|12677.3|12675.3|12676.4|12674.4|15
1654772730000|2022-06-09 11:05:30|12676.8|12674.8|12675.9|12673.9|12677.5|12675.5|12675.8|12673.8|39
1654772740000|2022-06-09 11:05:40|12675.8|12673.8|12673.5|12671.5|12675.9|12673.9|12672.4|12670.4|130
1654772750000|2022-06-09 11:05:50|12673.4|12671.4|12672.5|12670.5|12673.8|12671.8|12672.5|12670.5|32
1654772760000|2022-06-09 11:06:00|12672.8|12670.8|12671.9|12669.9|12672.9|12670.9|12671.8|12669.8|62
1654772770000|2022-06-09 11:06:10|12672|12670|12673.4|12671.4|12673.4|12671.4|12671.9|12669.9|33
1654772780000|2022-06-09 11:06:20|12673.5|12671.5|12677.6|12675.6|12677.6|12675.6|12673.5|12671.5|76
1654772790000|2022-06-09 11:06:30|12677.8|12675.8|12678|12676|12679.3|12677.3|12677.6|12675.6|64
1654772800000|2022-06-09 11:06:40|12678.1|12676.1|12676.9|12674.9|12679.1|12677.1|12676.9|12674.9|29
1654772810000|2022-06-09 11:06:50|12677|12675|12679.9|12677.9|12679.9|12677.9|12677|12675|34
1654772820000|2022-06-09 11:07:00|12680|12678|12679.4|12677.4|12680|12678|12678.9|12676.9|22
1654772830000|2022-06-09 11:07:10|12679.3|12677.3|12680|12678|12680.3|12678.3|12678.6|12676.6|95
1654772840000|2022-06-09 11:07:20|12680.1|12678.1|12680.4|12678.4|12680.4|12678.4|12679.4|12677.4|20
1654772850000|2022-06-09 11:07:30|12680.3|12678.3|12677.9|12675.9|12680.4|12678.4|12677.6|12675.6|34
1654772860000|2022-06-09 11:07:40|12677.5|12675.5|12676.1|12674.1|12677.8|12675.8|12675.6|12673.6|41
1654772870000|2022-06-09 11:07:50|12676.4|12674.4|12676.1|12674.1|12676.5|12674.5|12675.3|12673.3|16
1654772880000|2022-06-09 11:08:00|12676|12674|12676.4|12674.4|12677.1|12675.1|12675.9|12673.9|16
1654772890000|2022-06-09 11:08:10|12676.6|12674.6|12678.4|12676.4|12678.4|12676.4|12675.3|12673.3|25
1654772900000|2022-06-09 11:08:20|12678.5|12676.5|12679.6|12677.6|12680|12678|12678.1|12676.1|12
1654772910000|2022-06-09 11:08:30|12679.4|12677.4|12680.9|12678.9|12681.6|12679.6|12679.4|12677.4|66
1654772920000|2022-06-09 11:08:40|12680.8|12678.8|12682.6|12680.6|12683|12681|12680.4|12678.4|49
1654772930000|2022-06-09 11:08:50|12682.4|12680.4|12681.6|12679.6|12682.6|12680.6|12681.5|12679.5|14
1654772940000|2022-06-09 11:09:00|12681.5|12679.5|12680.6|12678.6|12681.6|12679.6|12678.9|12676.9|43
1654772950000|2022-06-09 11:09:10|12680.8|12678.8|12682.6|12680.6|12682.6|12680.6|12680.8|12678.8|8
1654772960000|2022-06-09 11:09:20|12682.9|12680.9|12683.6|12681.6|12684.1|12682.1|12682.9|12680.9|36
1654772970000|2022-06-09 11:09:30|12683.5|12681.5|12682.4|12680.4|12684.1|12682.1|12682|12680|17
1654772980000|2022-06-09 11:09:40|12682.3|12680.3|12682.1|12680.1|12682.4|12680.4|12681.9|12679.9|1
1654772990000|2022-06-09 11:09:50|12682|12680|12681.3|12679.3|12682.3|12680.3|12680.9|12678.9|31
1654773000000|2022-06-09 11:10:00|12682|12680|12681.4|12679.4|12682.4|12680.4|12681.4|12679.4|12
1654773010000|2022-06-09 11:10:10|12681.5|12679.5|12682.6|12680.6|12682.6|12680.6|12680.9|12678.9|13
1654773020000|2022-06-09 11:10:20|12682.4|12680.4|12682.6|12680.6|12683.5|12681.5|12682.3|12680.3|12
1654773030000|2022-06-09 11:10:30|12682.8|12680.8|12685.1|12683.1|12685.1|12683.1|12682.8|12680.8|23
1654773040000|2022-06-09 11:10:40|12685|12683|12686|12684|12687.3|12685.3|12684.9|12682.9|40
1654773050000|2022-06-09 11:10:50|12686.3|12684.3|12686.3|12684.3|12686.4|12684.4|12685.6|12683.6|15
1654773060000|2022-06-09 11:11:00|12686.1|12684.1|12685.6|12683.6|12686.4|12684.4|12685.6|12683.6|16
1654773070000|2022-06-09 11:11:10|12685.8|12683.8|12687.6|12685.6|12687.6|12685.6|12685|12683|35
1654773080000|2022-06-09 11:11:20|12687.8|12685.8|12687.4|12685.4|12687.8|12685.8|12687.1|12685.1|12
1654773090000|2022-06-09 11:11:30|12687.3|12685.3|12687.1|12685.1|12687.5|12685.5|12686.9|12684.9|2
1654773100000|2022-06-09 11:11:40|12686.9|12684.9|12687.1|12685.1|12687.3|12685.3|12686.9|12684.9|6
1654773110000|2022-06-09 11:11:50|12687|12685|12686.1|12684.1|12687|12685|12686.1|12684.1|15
1654773120000|2022-06-09 11:12:00|12686|12684|12685.3|12683.3|12686.1|12684.1|12684.4|12682.4|46
1654773130000|2022-06-09 11:12:10|12685.4|12683.4|12684.9|12682.9|12685.4|12683.4|12684.9|12682.9|13
1654773140000|2022-06-09 11:12:20|12685.1|12683.1|12685.4|12683.4|12685.9|12683.9|12684.9|12682.9|18
1654773150000|2022-06-09 11:12:30|12685.3|12683.3|12685.6|12683.6|12685.6|12683.6|12683.5|12681.5|30
1654773160000|2022-06-09 11:12:40|12685.1|12683.1|12684|12682|12685.1|12683.1|12684|12682|12
1654773170000|2022-06-09 11:12:50|12683.9|12681.9|12682.4|12680.4|12683.9|12681.9|12682.1|12680.1|27
1654773180000|2022-06-09 11:13:00|12682.3|12680.3|12681.1|12679.1|12682.4|12680.4|12680.6|12678.6|26
1654773190000|2022-06-09 11:13:10|12681|12679|12681.6|12679.6|12682.4|12680.4|12680.9|12678.9|11
1654773200000|2022-06-09 11:13:20|12681.8|12679.8|12682.9|12680.9|12683.3|12681.3|12681|12679|14
1654773210000|2022-06-09 11:13:30|12682.8|12680.8|12682.4|12680.4|12682.8|12680.8|12682.4|12680.4|4
1654773220000|2022-06-09 11:13:40|12681.8|12679.8|12683.3|12681.3|12683.5|12681.5|12681.8|12679.8|17
1654773230000|2022-06-09 11:13:50|12683.1|12681.1|12683.5|12681.5|12683.6|12681.6|12682.8|12680.8|9
1654773240000|2022-06-09 11:14:00|12683.6|12681.6|12684.9|12682.9|12684.9|12682.9|12683.4|12681.4|9
1654773250000|2022-06-09 11:14:10|12685.1|12683.1|12685.9|12683.9|12686.3|12684.3|12685|12683|24
1654773260000|2022-06-09 11:14:20|12686|12684|12686.6|12684.6|12686.8|12684.8|12686|12684|8
1654773270000|2022-06-09 11:14:30|12686.9|12684.9|12688.1|12686.1|12688.4|12686.4|12686|12684|62
1654773280000|2022-06-09 11:14:40|12688|12686|12687.4|12685.4|12688|12686|12686.9|12684.9|14
1654773290000|2022-06-09 11:14:50|12687.3|12685.3|12687.4|12685.4|12687.6|12685.6|12686.9|12684.9|10
1654773300000|2022-06-09 11:15:00|12687.1|12685.1|12686|12684|12687.4|12685.4|12685.1|12683.1|22
1654773310000|2022-06-09 11:15:10|12685.8|12683.8|12686.1|12684.1|12686.8|12684.8|12685.8|12683.8|14
1654773320000|2022-06-09 11:15:20|12686.3|12684.3|12687.6|12685.6|12687.6|12685.6|12686.1|12684.1|10
1654773330000|2022-06-09 11:15:30|12688|12686|12687.4|12685.4|12688|12686|12687.1|12685.1|18
1654773340000|2022-06-09 11:15:40|12687.6|12685.6|12687.6|12685.6|12688.1|12686.1|12686.9|12684.9|41
1654773350000|2022-06-09 11:15:50|12687.5|12685.5|12687.8|12685.8|12687.9|12685.9|12686.8|12684.8|6
1654773360000|2022-06-09 11:16:00|12687.5|12685.5|12686.6|12684.6|12687.9|12685.9|12686.5|12684.5|14
1654773370000|2022-06-09 11:16:10|12686.8|12684.8|12685.6|12683.6|12686.8|12684.8|12685.6|12683.6|18
1654773380000|2022-06-09 11:16:20|12685.5|12683.5|12686.8|12684.8|12686.8|12684.8|12685|12683|18
1654773390000|2022-06-09 11:16:30|12687|12685|12687.3|12685.3|12687.5|12685.5|12687|12685|0
1654773400000|2022-06-09 11:16:40|12687.4|12685.4|12686.9|12684.9|12687.4|12685.4|12686.8|12684.8|1
1654773410000|2022-06-09 11:16:50|12686.8|12684.8|12686.6|12684.6|12686.9|12684.9|12686.6|12684.6|2
1654773420000|2022-06-09 11:17:00|12686.5|12684.5|12684.1|12682.1|12686.5|12684.5|12684|12682|13
1654773430000|2022-06-09 11:17:10|12683.9|12681.9|12683.9|12681.9|12684.1|12682.1|12683.6|12681.6|10
1654773440000|2022-06-09 11:17:20|12683.8|12681.8|12682.1|12680.1|12683.8|12681.8|12681.9|12679.9|21
1654773450000|2022-06-09 11:17:30|12682.3|12680.3|12682.6|12680.6|12682.8|12680.8|12682.3|12680.3|10
1654773460000|2022-06-09 11:17:40|12682.4|12680.4|12679.6|12677.6|12682.9|12680.9|12679.6|12677.6|32
1654773470000|2022-06-09 11:17:50|12680|12678|12679.9|12677.9|12680.3|12678.3|12679.1|12677.1|20
1654773480000|2022-06-09 11:18:00|12680|12678|12678.5|12676.5|12680.1|12678.1|12677.8|12675.8|34
1654773490000|2022-06-09 11:18:10|12678.6|12676.6|12677.8|12675.8|12678.9|12676.9|12677.4|12675.4|29
1654773500000|2022-06-09 11:18:20|12677.6|12675.6|12677.9|12675.9|12677.9|12675.9|12677.3|12675.3|7
1654773510000|2022-06-09 11:18:30|12677.8|12675.8|12674|12672|12677.8|12675.8|12673.9|12671.9|66
1654773520000|2022-06-09 11:18:40|12674.1|12672.1|12674.5|12672.5|12675|12673|12674|12672|36
1654773530000|2022-06-09 11:18:50|12674.4|12672.4|12675.9|12673.9|12676|12674|12674.4|12672.4|17
1654773540000|2022-06-09 11:19:00|12675.3|12673.3|12674.9|12672.9|12675.3|12673.3|12674.5|12672.5|13
1654773550000|2022-06-09 11:19:10|12674.6|12672.6|12675.1|12673.1|12675.1|12673.1|12673|12671|53
1654773560000|2022-06-09 11:19:20|12675.3|12673.3|12675.3|12673.3|12677.3|12675.3|12674.6|12672.6|39
1654773570000|2022-06-09 11:19:30|12675.4|12673.4|12674.3|12672.3|12675.5|12673.5|12674.3|12672.3|5
1654773580000|2022-06-09 11:19:40|12674.4|12672.4|12673.5|12671.5|12674.6|12672.6|12672.8|12670.8|10
1654773590000|2022-06-09 11:19:50|12673.8|12671.8|12673.6|12671.6|12674.3|12672.3|12673.6|12671.6|7
1654773600000|2022-06-09 11:20:00|12673.8|12671.8|12670.3|12668.3|12674|12672|12670.3|12668.3|59
1654773610000|2022-06-09 11:20:10|12670.1|12668.1|12671|12669|12671.3|12669.3|12669.9|12667.9|21
1654773620000|2022-06-09 11:20:20|12671.3|12669.3|12671.1|12669.1|12671.3|12669.3|12670.6|12668.6|4
1654773630000|2022-06-09 11:20:30|12670.9|12668.9|12674.8|12672.8|12675.8|12673.8|12670.8|12668.8|42
1654773640000|2022-06-09 11:20:40|12674.5|12672.5|12673.1|12671.1|12674.8|12672.8|12673.1|12671.1|15
1654773650000|2022-06-09 11:20:50|12673|12671|12672.9|12670.9|12673.1|12671.1|12672.5|12670.5|8
1654773660000|2022-06-09 11:21:00|12672.6|12670.6|12670.5|12668.5|12672.6|12670.6|12669.1|12667.1|57
1654773670000|2022-06-09 11:21:10|12670.6|12668.6|12672.8|12670.8|12673.8|12671.8|12670.6|12668.6|36
1654773680000|2022-06-09 11:21:20|12672.9|12670.9|12673.9|12671.9|12673.9|12671.9|12672.9|12670.9|11
1654773690000|2022-06-09 11:21:30|12673.8|12671.8|12673.6|12671.6|12673.8|12671.8|12672.6|12670.6|11
1654773700000|2022-06-09 11:21:40|12674.3|12672.3|12673.3|12671.3|12674.6|12672.6|12673|12671|24
1654773710000|2022-06-09 11:21:50|12673.4|12671.4|12674.5|12672.5|12674.6|12672.6|12673.3|12671.3|5
1654773720000|2022-06-09 11:22:00|12674.4|12672.4|12674.4|12672.4|12674.5|12672.5|12673.9|12671.9|3
1654773730000|2022-06-09 11:22:10|12674.5|12672.5|12675.1|12673.1|12675.3|12673.3|12674.1|12672.1|14
1654773740000|2022-06-09 11:22:20|12675|12673|12674.6|12672.6|12675.6|12673.6|12674.6|12672.6|20
1654773750000|2022-06-09 11:22:30|12674.8|12672.8|12674.4|12672.4|12674.9|12672.9|12673.9|12671.9|12
1654773760000|2022-06-09 11:22:40|12674.5|12672.5|12679.9|12677.9|12679.9|12677.9|12674.3|12672.3|74
1654773770000|2022-06-09 11:22:50|12679.1|12677.1|12697.8|12695.8|12700.9|12698.9|12678.9|12676.9|333
1654773780000|2022-06-09 11:23:00|12697.6|12695.6|12691.1|12689.1|12697.6|12695.6|12689.8|12687.8|272
1654773790000|2022-06-09 11:23:10|12692|12690|12710|12708|12712.3|12710.3|12684.9|12682.9|671
1654773800000|2022-06-09 11:23:20|12711.4|12709.4|12710|12708|12715.5|12713.5|12705.3|12703.3|356
1654773810000|2022-06-09 11:23:30|12709.6|12707.6|12708.6|12706.6|12715.5|12713.5|12706.6|12704.6|254
1654773820000|2022-06-09 11:23:40|12708.8|12706.8|12706.9|12704.9|12710.3|12708.3|12705.6|12703.6|139
1654773830000|2022-06-09 11:23:50|12707|12705|12705.4|12703.4|12708.9|12706.9|12702.6|12700.6|115
1654773840000|2022-06-09 11:24:00|12705.1|12703.1|12706.5|12704.5|12708.9|12706.9|12704.8|12702.8|89
1654773850000|2022-06-09 11:24:10|12706.3|12704.3|12703.3|12701.3|12706.6|12704.6|12699.8|12697.8|87
1654773860000|2022-06-09 11:24:20|12703|12701|12698.6|12696.6|12703.1|12701.1|12697.3|12695.3|60
1654773870000|2022-06-09 11:24:30|12698.5|12696.5|12699|12697|12701.5|12699.5|12696.9|12694.9|41
1654773880000|2022-06-09 11:24:40|12699.6|12697.6|12699.5|12697.5|12700|12698|12697.3|12695.3|33
1654773890000|2022-06-09 11:24:50|12699.4|12697.4|12698.4|12696.4|12701.9|12699.9|12698.4|12696.4|48
1654773900000|2022-06-09 11:25:00|12697.6|12695.6|12693.5|12691.5|12698.1|12696.1|12692.4|12690.4|96
1654773910000|2022-06-09 11:25:10|12693.6|12691.6|12697.1|12695.1|12698.3|12696.3|12693.5|12691.5|41
1654773920000|2022-06-09 11:25:20|12697.3|12695.3|12698.3|12696.3|12698.3|12696.3|12696.9|12694.9|10
1654773930000|2022-06-09 11:25:30|12698.4|12696.4|12697.6|12695.6|12700|12698|12697.5|12695.5|27
1654773940000|2022-06-09 11:25:40|12697.8|12695.8|12696|12694|12698.4|12696.4|12695.9|12693.9|13
1654773950000|2022-06-09 11:25:50|12696.1|12694.1|12693.3|12691.3|12696.3|12694.3|12692.9|12690.9|29
1654773960000|2022-06-09 11:26:00|12693|12691|12693.4|12691.4|12694.5|12692.5|12689.9|12687.9|54
1654773970000|2022-06-09 11:26:10|12693.5|12691.5|12689.6|12687.6|12693.5|12691.5|12689.3|12687.3|143
1654773980000|2022-06-09 11:26:20|12689.8|12687.8|12688.9|12686.9|12692|12690|12688.5|12686.5|55
1654773990000|2022-06-09 11:26:30|12688.1|12686.1|12688|12686|12689.3|12687.3|12687|12685|47
1654774000000|2022-06-09 11:26:40|12688.3|12686.3|12689|12687|12689|12687|12687.8|12685.8|11
1654774010000|2022-06-09 11:26:50|12688.9|12686.9|12687|12685|12689|12687|12685.3|12683.3|41
1654774020000|2022-06-09 11:27:00|12686.9|12684.9|12688.1|12686.1|12688.1|12686.1|12685.3|12683.3|24
1654774030000|2022-06-09 11:27:10|12689|12687|12685.9|12683.9|12689.1|12687.1|12685.9|12683.9|29
1654774040000|2022-06-09 11:27:20|12685.5|12683.5|12685.5|12683.5|12686.5|12684.5|12684.9|12682.9|15
1654774050000|2022-06-09 11:27:30|12685.4|12683.4|12685.5|12683.5|12686.5|12684.5|12684.4|12682.4|24
1654774060000|2022-06-09 11:27:40|12685.4|12683.4|12684.8|12682.8|12685.8|12683.8|12684.5|12682.5|20
1654774070000|2022-06-09 11:27:50|12684.5|12682.5|12682|12680|12684.5|12682.5|12682|12680|58
1654774080000|2022-06-09 11:28:00|12681.9|12679.9|12684.5|12682.5|12684.9|12682.9|12681.4|12679.4|37
1654774090000|2022-06-09 11:28:10|12684.8|12682.8|12684.4|12682.4|12685.6|12683.6|12684.1|12682.1|22
1654774100000|2022-06-09 11:28:20|12684.5|12682.5|12687.3|12685.3|12688.1|12686.1|12684.4|12682.4|34
1654774110000|2022-06-09 11:28:30|12687.4|12685.4|12690|12688|12690.5|12688.5|12687.4|12685.4|43
1654774120000|2022-06-09 11:28:40|12690.1|12688.1|12690.3|12688.3|12690.4|12688.4|12688.9|12686.9|34
1654774130000|2022-06-09 11:28:50|12690.6|12688.6|12689.1|12687.1|12690.6|12688.6|12689.1|12687.1|13
1654774140000|2022-06-09 11:29:00|12688.9|12686.9|12693.5|12691.5|12693.5|12691.5|12688.4|12686.4|22
1654774150000|2022-06-09 11:29:10|12691.8|12689.8|12686.4|12684.4|12692|12690|12685.6|12683.6|64
1654774160000|2022-06-09 11:29:20|12686.3|12684.3|12684.8|12682.8|12686.6|12684.6|12684.5|12682.5|13
1654774170000|2022-06-09 11:29:30|12684.6|12682.6|12683.1|12681.1|12684.6|12682.6|12679.3|12677.3|85
1654774180000|2022-06-09 11:29:40|12683.3|12681.3|12686.1|12684.1|12686.3|12684.3|12683.3|12681.3|24
1654774190000|2022-06-09 11:29:50|12686.3|12684.3|12686.9|12684.9|12687.1|12685.1|12685.8|12683.8|19
1654774200000|2022-06-09 11:30:00|12686.8|12684.8|12686.5|12684.5|12687|12685|12685.4|12683.4|30
1654774210000|2022-06-09 11:30:10|12686.1|12684.1|12683.6|12681.6|12686.1|12684.1|12682.5|12680.5|33
1654774220000|2022-06-09 11:30:20|12683.5|12681.5|12685|12683|12685.8|12683.8|12683.1|12681.1|26
1654774230000|2022-06-09 11:30:30|12684.9|12682.9|12686.3|12684.3|12686.8|12684.8|12684.5|12682.5|25
1654774240000|2022-06-09 11:30:40|12686.1|12684.1|12684|12682|12686.5|12684.5|12682.9|12680.9|26
1654774250000|2022-06-09 11:30:50|12684.1|12682.1|12687.5|12685.5|12687.5|12685.5|12684.1|12682.1|33
1654774260000|2022-06-09 11:31:00|12687.6|12685.6|12688|12686|12688.4|12686.4|12686.1|12684.1|27
1654774270000|2022-06-09 11:31:10|12687.5|12685.5|12688|12686|12688.6|12686.6|12686.8|12684.8|16
1654774280000|2022-06-09 11:31:20|12688.3|12686.3|12688.5|12686.5|12688.5|12686.5|12687.8|12685.8|2
1654774290000|2022-06-09 11:31:30|12688.4|12686.4|12689|12687|12689.3|12687.3|12687.8|12685.8|9
1654774300000|2022-06-09 11:31:40|12689.1|12687.1|12689.5|12687.5|12689.5|12687.5|12688.8|12686.8|7
1654774310000|2022-06-09 11:31:50|12689.6|12687.6|12691.8|12689.8|12691.8|12689.8|12689.6|12687.6|28
1654774320000|2022-06-09 11:32:00|12692.1|12690.1|12690.4|12688.4|12692.1|12690.1|12688.3|12686.3|16
1654774330000|2022-06-09 11:32:10|12690.5|12688.5|12688.8|12686.8|12691.1|12689.1|12687.9|12685.9|8
1654774340000|2022-06-09 11:32:20|12688.9|12686.9|12684.5|12682.5|12689|12687|12684.4|12682.4|39
1654774350000|2022-06-09 11:32:30|12683.8|12681.8|12682.3|12680.3|12684.3|12682.3|12682|12680|29
1654774360000|2022-06-09 11:32:40|12682.1|12680.1|12683.1|12681.1|12683.3|12681.3|12681.6|12679.6|6
1654774370000|2022-06-09 11:32:50|12683.3|12681.3|12683.3|12681.3|12683.4|12681.4|12680.5|12678.5|20
1654774380000|2022-06-09 11:33:00|12683.5|12681.5|12685|12683|12685.9|12683.9|12682.9|12680.9|12
1654774390000|2022-06-09 11:33:10|12685.1|12683.1|12685.8|12683.8|12686.3|12684.3|12684.5|12682.5|14
1654774400000|2022-06-09 11:33:20|12685.6|12683.6|12683.9|12681.9|12685.9|12683.9|12683.8|12681.8|15
1654774410000|2022-06-09 11:33:30|12683.8|12681.8|12684.5|12682.5|12684.6|12682.6|12683.3|12681.3|18
1654774420000|2022-06-09 11:33:40|12684.4|12682.4|12683|12681|12684.4|12682.4|12682.3|12680.3|7
1654774430000|2022-06-09 11:33:50|12682.9|12680.9|12683.1|12681.1|12683.4|12681.4|12682.5|12680.5|6
1654774440000|2022-06-09 11:34:00|12683|12681|12685|12683|12685.3|12683.3|12682.8|12680.8|14
1654774450000|2022-06-09 11:34:10|12684.8|12682.8|12686.4|12684.4|12686.4|12684.4|12684.8|12682.8|16
1654774460000|2022-06-09 11:34:20|12686.3|12684.3|12686.5|12684.5|12687.5|12685.5|12686.3|12684.3|11
1654774470000|2022-06-09 11:34:30|12686.4|12684.4|12685.5|12683.5|12686.8|12684.8|12685|12683|8
1654774480000|2022-06-09 11:34:40|12685.6|12683.6|12688|12686|12688|12686|12685.5|12683.5|8
1654774490000|2022-06-09 11:34:50|12687.6|12685.6|12674.6|12672.6|12687.8|12685.8|12674.5|12672.5|181
1654774500000|2022-06-09 11:35:00|12673.8|12671.8|12673.9|12671.9|12673.9|12671.9|12672.1|12670.1|85
1654774510000|2022-06-09 11:35:10|12674|12672|12675.1|12673.1|12677.1|12675.1|12673.9|12671.9|48
1654774520000|2022-06-09 11:35:20|12675.3|12673.3|12677.1|12675.1|12677.6|12675.6|12674.6|12672.6|18
1654774530000|2022-06-09 11:35:30|12677.3|12675.3|12677.3|12675.3|12677.9|12675.9|12676.5|12674.5|11
1654774540000|2022-06-09 11:35:40|12677.4|12675.4|12679|12677|12679|12677|12677.4|12675.4|36
1654774550000|2022-06-09 11:35:50|12679.3|12677.3|12678.8|12676.8|12680.3|12678.3|12678|12676|24
1654774560000|2022-06-09 11:36:00|12678.6|12676.6|12678.6|12676.6|12679.3|12677.3|12675.8|12673.8|22
1654774570000|2022-06-09 11:36:10|12679|12677|12677.5|12675.5|12679.8|12677.8|12677.5|12675.5|14
1654774580000|2022-06-09 11:36:20|12677.3|12675.3|12677.6|12675.6|12679.6|12677.6|12676.8|12674.8|15
1654774590000|2022-06-09 11:36:30|12677.5|12675.5|12676.5|12674.5|12677.6|12675.6|12676|12674|7
1654774600000|2022-06-09 11:36:40|12676.6|12674.6|12675.9|12673.9|12677.4|12675.4|12675.9|12673.9|7
1654774610000|2022-06-09 11:36:50|12676.8|12674.8|12678.4|12676.4|12678.4|12676.4|12676.8|12674.8|9
1654774620000|2022-06-09 11:37:00|12678|12676|12676.9|12674.9|12678|12676|12676.1|12674.1|22
1654774630000|2022-06-09 11:37:10|12677|12675|12676.5|12674.5|12677|12675|12676.1|12674.1|7
1654774640000|2022-06-09 11:37:20|12676.6|12674.6|12675.9|12673.9|12676.9|12674.9|12675.6|12673.6|13
1654774650000|2022-06-09 11:37:30|12677.1|12675.1|12677.5|12675.5|12677.5|12675.5|12676.3|12674.3|17
1654774660000|2022-06-09 11:37:40|12677.3|12675.3|12676.5|12674.5|12677.3|12675.3|12676.4|12674.4|7
1654774670000|2022-06-09 11:37:50|12676.4|12674.4|12676.8|12674.8|12677.8|12675.8|12675.8|12673.8|18
1654774680000|2022-06-09 11:38:00|12676.6|12674.6|12677.9|12675.9|12677.9|12675.9|12675.9|12673.9|8
1654774690000|2022-06-09 11:38:10|12678|12676|12679.3|12677.3|12679.6|12677.6|12678|12676|10
1654774700000|2022-06-09 11:38:20|12679.5|12677.5|12678.4|12676.4|12680.3|12678.3|12677.8|12675.8|12
1654774710000|2022-06-09 11:38:30|12678.3|12676.3|12678.8|12676.8|12679.4|12677.4|12678|12676|5
1654774720000|2022-06-09 11:38:40|12678.9|12676.9|12680|12678|12680|12678|12678.9|12676.9|3
1654774730000|2022-06-09 11:38:50|12679.9|12677.9|12679.8|12677.8|12680.3|12678.3|12678.4|12676.4|26
1654774740000|2022-06-09 11:39:00|12679.9|12677.9|12681.5|12679.5|12681.6|12679.6|12678.9|12676.9|35
1654774750000|2022-06-09 11:39:10|12681.4|12679.4|12682|12680|12682.5|12680.5|12681.4|12679.4|19
1654774760000|2022-06-09 11:39:20|12682.1|12680.1|12680.6|12678.6|12682.6|12680.6|12680.3|12678.3|31
1654774770000|2022-06-09 11:39:30|12680.8|12678.8|12681.5|12679.5|12681.5|12679.5|12680.3|12678.3|18
1654774780000|2022-06-09 11:39:40|12681|12679|12680.1|12678.1|12681|12679|12680|12678|4
1654774790000|2022-06-09 11:39:50|12680.3|12678.3|12680.3|12678.3|12681|12679|12679.9|12677.9|15
1654774800000|2022-06-09 11:40:00|12680.4|12678.4|12679.1|12677.1|12680.8|12678.8|12679|12677|22
1654774810000|2022-06-09 11:40:10|12679.3|12677.3|12680.5|12678.5|12680.6|12678.6|12679|12677|10
1654774820000|2022-06-09 11:40:20|12680.6|12678.6|12679.6|12677.6|12680.6|12678.6|12679.6|12677.6|0
1654774830000|2022-06-09 11:40:30|12679.8|12677.8|12681.4|12679.4|12681.4|12679.4|12679.8|12677.8|9
1654774840000|2022-06-09 11:40:40|12681.1|12679.1|12679.6|12677.6|12681.6|12679.6|12679.3|12677.3|23
1654774850000|2022-06-09 11:40:50|12679|12677|12680.5|12678.5|12680.6|12678.6|12678.9|12676.9|9
1654774860000|2022-06-09 11:41:00|12680.3|12678.3|12680|12678|12680.5|12678.5|12679.4|12677.4|12
1654774870000|2022-06-09 11:41:10|12680.1|12678.1|12678.5|12676.5|12680.4|12678.4|12678.4|12676.4|11
1654774880000|2022-06-09 11:41:20|12678.4|12676.4|12678|12676|12678.6|12676.6|12677.6|12675.6|23
1654774890000|2022-06-09 11:41:30|12677.9|12675.9|12675.8|12673.8|12677.9|12675.9|12675.4|12673.4|27
1654774900000|2022-06-09 11:41:40|12675.9|12673.9|12677.3|12675.3|12677.3|12675.3|12675.8|12673.8|11
1654774910000|2022-06-09 11:41:50|12677.4|12675.4|12676.9|12674.9|12678|12676|12676.9|12674.9|3
1654774920000|2022-06-09 11:42:00|12676.3|12674.3|12676.6|12674.6|12677.3|12675.3|12675.9|12673.9|30
1654774930000|2022-06-09 11:42:10|12676.4|12674.4|12676.9|12674.9|12677.4|12675.4|12676|12674|13
1654774940000|2022-06-09 11:42:20|12676.5|12674.5|12677.8|12675.8|12678.1|12676.1|12676.5|12674.5|11
1654774950000|2022-06-09 11:42:30|12677.5|12675.5|12678.4|12676.4|12678.6|12676.6|12677.5|12675.5|8
1654774960000|2022-06-09 11:42:40|12678.6|12676.6|12680.4|12678.4|12680.8|12678.8|12678.6|12676.6|48
1654774970000|2022-06-09 11:42:50|12679.9|12677.9|12679.1|12677.1|12679.9|12677.9|12679.1|12677.1|8
1654774980000|2022-06-09 11:43:00|12678.9|12676.9|12679.8|12677.8|12680|12678|12677.8|12675.8|44
1654774990000|2022-06-09 11:43:10|12680.1|12678.1|12681.8|12679.8|12681.8|12679.8|12680.1|12678.1|15
1654775000000|2022-06-09 11:43:20|12682.5|12680.5|12682.6|12680.6|12682.9|12680.9|12682.4|12680.4|11
1654775010000|2022-06-09 11:43:30|12683.1|12681.1|12682.5|12680.5|12683.1|12681.1|12682.4|12680.4|7
1654775020000|2022-06-09 11:43:40|12682.4|12680.4|12684|12682|12684.5|12682.5|12682.3|12680.3|32
1654775030000|2022-06-09 11:43:50|12684.1|12682.1|12686.9|12684.9|12687.1|12685.1|12684|12682|47
1654775040000|2022-06-09 11:44:00|12687|12685|12688.5|12686.5|12689.5|12687.5|12687|12685|53
1654775050000|2022-06-09 11:44:10|12688.6|12686.6|12686.1|12684.1|12688.8|12686.8|12686.1|12684.1|56
1654775060000|2022-06-09 11:44:20|12686|12684|12685.9|12683.9|12686.3|12684.3|12685.4|12683.4|29
1654775070000|2022-06-09 11:44:30|12686|12684|12685.6|12683.6|12686.3|12684.3|12685.1|12683.1|11
1654775080000|2022-06-09 11:44:40|12685.5|12683.5|12687|12685|12687|12685|12685.4|12683.4|14
1654775090000|2022-06-09 11:44:50|12687.1|12685.1|12688.3|12686.3|12688.5|12686.5|12687.1|12685.1|14
1654775100000|2022-06-09 11:45:00|12688.1|12686.1|12689.5|12687.5|12689.5|12687.5|12687.9|12685.9|17
1654775110000|2022-06-09 11:45:10|12689.4|12687.4|12686.3|12684.3|12690|12688|12685.8|12683.8|40
1654775120000|2022-06-09 11:45:20|12686.1|12684.1|12687.1|12685.1|12687.3|12685.3|12685.5|12683.5|18
1654775130000|2022-06-09 11:45:30|12686.9|12684.9|12688.1|12686.1|12690|12688|12686.4|12684.4|38
1654775140000|2022-06-09 11:45:40|12687.4|12685.4|12696.6|12694.6|12697.1|12695.1|12687|12685|150
1654775150000|2022-06-09 11:45:50|12696.8|12694.8|12710|12708|12710.1|12708.1|12696.3|12694.3|198
1654775160000|2022-06-09 11:46:00|12709.9|12707.9|12703.9|12701.9|12710.9|12708.9|12702.6|12700.6|147
1654775170000|2022-06-09 11:46:10|12703.8|12701.8|12696.8|12694.8|12705.3|12703.3|12696.8|12694.8|62
1654775180000|2022-06-09 11:46:20|12696.6|12694.6|12695.1|12693.1|12700.4|12698.4|12692.9|12690.9|115
1654775190000|2022-06-09 11:46:30|12694.8|12692.8|12686.9|12684.9|12695.9|12693.9|12686.9|12684.9|155
1654775200000|2022-06-09 11:46:40|12686.8|12684.8|12682.6|12680.6|12687.8|12685.8|12682.6|12680.6|109
1654775210000|2022-06-09 11:46:50|12682.8|12680.8|12673.9|12671.9|12684.9|12682.9|12672.5|12670.5|149
1654775220000|2022-06-09 11:47:00|12673.6|12671.6|12678.4|12676.4|12680.1|12678.1|12672.5|12670.5|136
1654775230000|2022-06-09 11:47:10|12678.3|12676.3|12679.4|12677.4|12680.5|12678.5|12676.4|12674.4|50
1654775240000|2022-06-09 11:47:20|12680|12678|12681.9|12679.9|12682.8|12680.8|12680|12678|39
1654775250000|2022-06-09 11:47:30|12681.8|12679.8|12682.1|12680.1|12682.1|12680.1|12676.6|12674.6|71
1654775260000|2022-06-09 11:47:40|12682.3|12680.3|12681|12679|12686.8|12684.8|12678.8|12676.8|61
1654775270000|2022-06-09 11:47:50|12679.4|12677.4|12678.8|12676.8|12681.1|12679.1|12673.8|12671.8|137
1654775280000|2022-06-09 11:48:00|12675.6|12673.6|12671.8|12669.8|12677.9|12675.9|12671.8|12669.8|197
1654775290000|2022-06-09 11:48:10|12671.9|12669.9|12668.4|12666.4|12674|12672|12668.4|12666.4|153
1654775300000|2022-06-09 11:48:20|12668.5|12666.5|12665.5|12663.5|12669|12667|12664.6|12662.6|139
1654775310000|2022-06-09 11:48:30|12665|12663|12664.1|12662.1|12667.5|12665.5|12662.8|12660.8|165
1654775320000|2022-06-09 11:48:40|12664.3|12662.3|12663.8|12661.8|12664.3|12662.3|12658.5|12656.5|191
1654775330000|2022-06-09 11:48:50|12663.6|12661.6|12658.8|12656.8|12664.5|12662.5|12655.4|12653.4|130
1654775340000|2022-06-09 11:49:00|12658.9|12656.9|12659.3|12657.3|12661.1|12659.1|12655.8|12653.8|131
1654775350000|2022-06-09 11:49:10|12659.8|12657.8|12654.1|12652.1|12659.8|12657.8|12651|12649|118
1654775360000|2022-06-09 11:49:20|12654.8|12652.8|12657.4|12655.4|12660.3|12658.3|12654.1|12652.1|92
1654775370000|2022-06-09 11:49:30|12657.5|12655.5|12652.8|12650.8|12658.9|12656.9|12652|12650|152
1654775380000|2022-06-09 11:49:40|12652.9|12650.9|12652.8|12650.8|12655.3|12653.3|12651.3|12649.3|103
1654775390000|2022-06-09 11:49:50|12652.6|12650.6|12653.9|12651.9|12655.9|12653.9|12652.1|12650.1|68
1654775400000|2022-06-09 11:50:00|12653.6|12651.6|12656.1|12654.1|12656.6|12654.6|12653.5|12651.5|72
1654775410000|2022-06-09 11:50:10|12656.3|12654.3|12659.9|12657.9|12659.9|12657.9|12653.6|12651.6|104
1654775420000|2022-06-09 11:50:20|12659.4|12657.4|12663.6|12661.6|12664|12662|12659.4|12657.4|96
1654775430000|2022-06-09 11:50:30|12663.8|12661.8|12662.4|12660.4|12665|12663|12656.4|12654.4|181
1654775440000|2022-06-09 11:50:40|12662.5|12660.5|12662.8|12660.8|12664|12662|12661.8|12659.8|33
1654775450000|2022-06-09 11:50:50|12662.3|12660.3|12664.3|12662.3|12666|12664|12662.3|12660.3|66
1654775460000|2022-06-09 11:51:00|12664|12662|12660.6|12658.6|12664.3|12662.3|12659.5|12657.5|45
1654775470000|2022-06-09 11:51:10|12662|12660|12664.8|12662.8|12664.8|12662.8|12659.9|12657.9|40
1654775480000|2022-06-09 11:51:20|12665.1|12663.1|12668|12666|12668|12666|12664.6|12662.6|44
1654775490000|2022-06-09 11:51:30|12668.5|12666.5|12667.9|12665.9|12669.5|12667.5|12666|12664|45
1654775500000|2022-06-09 11:51:40|12667.8|12665.8|12660.9|12658.9|12667.8|12665.8|12660.8|12658.8|120
1654775510000|2022-06-09 11:51:50|12660.8|12658.8|12659.4|12657.4|12662.8|12660.8|12659.3|12657.3|56
1654775520000|2022-06-09 11:52:00|12659.5|12657.5|12657|12655|12661.1|12659.1|12656.6|12654.6|56
1654775530000|2022-06-09 11:52:10|12656.9|12654.9|12657|12655|12659.3|12657.3|12656.8|12654.8|41
1654775540000|2022-06-09 11:52:20|12656.9|12654.9|12658|12656|12659.5|12657.5|12654.3|12652.3|81
1654775550000|2022-06-09 11:52:30|12658.4|12656.4|12653.4|12651.4|12660.6|12658.6|12653.4|12651.4|53
1654775560000|2022-06-09 11:52:40|12653|12651|12655.8|12653.8|12656.9|12654.9|12651.5|12649.5|102
1654775570000|2022-06-09 11:52:50|12656|12654|12659.8|12657.8|12659.8|12657.8|12654.5|12652.5|24
1654775580000|2022-06-09 11:53:00|12658.8|12656.8|12655.3|12653.3|12658.8|12656.8|12654.8|12652.8|88
1654775590000|2022-06-09 11:53:10|12655.6|12653.6|12656.3|12654.3|12657.8|12655.8|12655.1|12653.1|29
1654775600000|2022-06-09 11:53:20|12656.4|12654.4|12654.5|12652.5|12656.9|12654.9|12654.1|12652.1|40
1654775610000|2022-06-09 11:53:30|12654.3|12652.3|12656.5|12654.5|12656.5|12654.5|12654.3|12652.3|33
1654775620000|2022-06-09 11:53:40|12656.8|12654.8|12655.3|12653.3|12657|12655|12655|12653|10
1654775630000|2022-06-09 11:53:50|12654.9|12652.9|12657.3|12655.3|12658.3|12656.3|12654.9|12652.9|34
1654775640000|2022-06-09 11:54:00|12657.5|12655.5|12656.4|12654.4|12657.6|12655.6|12654.9|12652.9|26
1654775650000|2022-06-09 11:54:10|12656.3|12654.3|12654.4|12652.4|12657.3|12655.3|12654.1|12652.1|21
1654775660000|2022-06-09 11:54:20|12654.5|12652.5|12656.3|12654.3|12656.3|12654.3|12653.1|12651.1|46
1654775670000|2022-06-09 11:54:30|12655.4|12653.4|12648.9|12646.9|12656.3|12654.3|12648.9|12646.9|160
1654775680000|2022-06-09 11:54:40|12649|12647|12646.1|12644.1|12650.4|12648.4|12646|12644|148
1654775690000|2022-06-09 11:54:50|12646.3|12644.3|12647.3|12645.3|12647.5|12645.5|12644.8|12642.8|84
1654775700000|2022-06-09 11:55:00|12646.9|12644.9|12641.3|12639.3|12646.9|12644.9|12641|12639|94
1654775710000|2022-06-09 11:55:10|12642.5|12640.5|12641.1|12639.1|12647.3|12645.3|12640.1|12638.1|119
1654775720000|2022-06-09 11:55:20|12641.3|12639.3|12644|12642|12644|12642|12640.1|12638.1|25
1654775730000|2022-06-09 11:55:30|12643.9|12641.9|12643.6|12641.6|12646.1|12644.1|12643|12641|71
1654775740000|2022-06-09 11:55:40|12643.5|12641.5|12641|12639|12643.5|12641.5|12639.5|12637.5|60
1654775750000|2022-06-09 11:55:50|12641.1|12639.1|12638|12636|12641.1|12639.1|12636.5|12634.5|153
1654775760000|2022-06-09 11:56:00|12638.5|12636.5|12638.9|12636.9|12641.4|12639.4|12637|12635|93
1654775770000|2022-06-09 11:56:10|12638.8|12636.8|12644.3|12642.3|12644.3|12642.3|12638.5|12636.5|51
1654775780000|2022-06-09 11:56:20|12644.4|12642.4|12642.8|12640.8|12645.6|12643.6|12642.3|12640.3|59
1654775790000|2022-06-09 11:56:30|12642.6|12640.6|12639.1|12637.1|12643.6|12641.6|12638.6|12636.6|35
1654775800000|2022-06-09 11:56:40|12638.5|12636.5|12634.3|12632.3|12638.6|12636.6|12633.9|12631.9|136
1654775810000|2022-06-09 11:56:50|12634.6|12632.6|12634.9|12632.9|12636.4|12634.4|12633.1|12631.1|95
1654775820000|2022-06-09 11:57:00|12634.6|12632.6|12635.1|12633.1|12636.6|12634.6|12633.4|12631.4|66
1654775830000|2022-06-09 11:57:10|12635.3|12633.3|12638.3|12636.3|12638.5|12636.5|12633.3|12631.3|51
1654775840000|2022-06-09 11:57:20|12638.4|12636.4|12641.6|12639.6|12641.8|12639.8|12637.8|12635.8|76
1654775850000|2022-06-09 11:57:30|12641.9|12639.9|12641.8|12639.8|12644.1|12642.1|12641.4|12639.4|70
1654775860000|2022-06-09 11:57:40|12641.9|12639.9|12641.5|12639.5|12645|12643|12639.8|12637.8|39
1654775870000|2022-06-09 11:57:50|12641.6|12639.6|12641.8|12639.8|12644.1|12642.1|12641.5|12639.5|41
1654775880000|2022-06-09 11:58:00|12641.9|12639.9|12633.4|12631.4|12642.5|12640.5|12632.6|12630.6|202
1654775890000|2022-06-09 11:58:10|12633.5|12631.5|12634.3|12632.3|12641.1|12639.1|12633.5|12631.5|170
1654775900000|2022-06-09 11:58:20|12634.4|12632.4|12641.4|12639.4|12643.6|12641.6|12634.3|12632.3|160
1654775910000|2022-06-09 11:58:30|12641.3|12639.3|12642.4|12640.4|12643|12641|12641.3|12639.3|31
1654775920000|2022-06-09 11:58:40|12642.3|12640.3|12642|12640|12645.6|12643.6|12642|12640|149
1654775930000|2022-06-09 11:58:50|12642.4|12640.4|12642.8|12640.8|12644.5|12642.5|12641.6|12639.6|25
1654775940000|2022-06-09 11:59:00|12642.5|12640.5|12643.9|12641.9|12644.6|12642.6|12641.9|12639.9|30
1654775950000|2022-06-09 11:59:10|12643|12641|12643.6|12641.6|12644.4|12642.4|12640.5|12638.5|61
1654775960000|2022-06-09 11:59:20|12643.5|12641.5|12644.4|12642.4|12644.8|12642.8|12643|12641|65
1654775970000|2022-06-09 11:59:30|12644.3|12642.3|12643|12641|12645.3|12643.3|12642.6|12640.6|36
1654775980000|2022-06-09 11:59:40|12643.1|12641.1|12642.8|12640.8|12643.3|12641.3|12640.9|12638.9|24
1654775990000|2022-06-09 11:59:50|12642.9|12640.9|12641.5|12639.5|12643.1|12641.1|12640.3|12638.3|30
1654776000000|2022-06-09 12:00:00|12641.4|12639.4|12640.8|12638.8|12642.4|12640.4|12637.6|12635.6|133
1654776010000|2022-06-09 12:00:10|12640.6|12638.6|12640.8|12638.8|12642.4|12640.4|12640.3|12638.3|36
1654776020000|2022-06-09 12:00:20|12640.3|12638.3|12638.6|12636.6|12640.5|12638.5|12636.5|12634.5|51
1654776030000|2022-06-09 12:00:30|12638.5|12636.5|12635.5|12633.5|12639.4|12637.4|12634.8|12632.8|34
1654776040000|2022-06-09 12:00:40|12635.4|12633.4|12639|12637|12639|12637|12634.4|12632.4|66
1654776050000|2022-06-09 12:00:50|12639.1|12637.1|12640.6|12638.6|12641.9|12639.9|12638.3|12636.3|43
1654776060000|2022-06-09 12:01:00|12640.5|12638.5|12639|12637|12642.5|12640.5|12638.9|12636.9|45
1654776070000|2022-06-09 12:01:10|12639.4|12637.4|12636.1|12634.1|12639.4|12637.4|12636.1|12634.1|47
1654776080000|2022-06-09 12:01:20|12636|12634|12637.1|12635.1|12637.6|12635.6|12635.1|12633.1|30
1654776090000|2022-06-09 12:01:30|12637.3|12635.3|12638.5|12636.5|12638.9|12636.9|12637.1|12635.1|25
1654776100000|2022-06-09 12:01:40|12638.6|12636.6|12636.8|12634.8|12639.1|12637.1|12636.6|12634.6|57
1654776110000|2022-06-09 12:01:50|12636.9|12634.9|12636.5|12634.5|12637.9|12635.9|12635.8|12633.8|28
1654776120000|2022-06-09 12:02:00|12636.4|12634.4|12633.4|12631.4|12636.4|12634.4|12633.3|12631.3|96
1654776130000|2022-06-09 12:02:10|12633.3|12631.3|12633.1|12631.1|12634.6|12632.6|12631.6|12629.6|134
1654776140000|2022-06-09 12:02:20|12633|12631|12634|12632|12634.3|12632.3|12630.8|12628.8|54
1654776150000|2022-06-09 12:02:30|12633.9|12631.9|12637|12635|12637|12635|12633.9|12631.9|60
1654776160000|2022-06-09 12:02:40|12637.3|12635.3|12630.6|12628.6|12637.4|12635.4|12629.6|12627.6|122
1654776170000|2022-06-09 12:02:50|12630.3|12628.3|12632|12630|12632.3|12630.3|12630.3|12628.3|44
1654776180000|2022-06-09 12:03:00|12631.9|12629.9|12632.4|12630.4|12633.4|12631.4|12630.5|12628.5|59
1654776190000|2022-06-09 12:03:10|12632.3|12630.3|12637.3|12635.3|12637.9|12635.9|12632|12630|59
1654776200000|2022-06-09 12:03:20|12637.1|12635.1|12638.4|12636.4|12638.6|12636.6|12635.6|12633.6|35
1654776210000|2022-06-09 12:03:30|12638.6|12636.6|12638.1|12636.1|12640.4|12638.4|12638.1|12636.1|45
1654776220000|2022-06-09 12:03:40|12638|12636|12639.6|12637.6|12639.8|12637.8|12637.3|12635.3|34
1654776230000|2022-06-09 12:03:50|12640|12638|12639.5|12637.5|12640.8|12638.8|12637.1|12635.1|50
1654776240000|2022-06-09 12:04:00|12639.6|12637.6|12641.1|12639.1|12641.5|12639.5|12638.8|12636.8|65
1654776250000|2022-06-09 12:04:10|12640.9|12638.9|12637|12635|12641.3|12639.3|12636.1|12634.1|57
1654776260000|2022-06-09 12:04:20|12637.1|12635.1|12636.6|12634.6|12637.1|12635.1|12635.6|12633.6|26
1654776270000|2022-06-09 12:04:30|12636.5|12634.5|12636.5|12634.5|12638.1|12636.1|12635.8|12633.8|45
1654776280000|2022-06-09 12:04:40|12636.6|12634.6|12636.5|12634.5|12637.5|12635.5|12635.5|12633.5|44
1654776290000|2022-06-09 12:04:50|12636.4|12634.4|12638|12636|12638.9|12636.9|12636.4|12634.4|13
1654776300000|2022-06-09 12:05:00|12637.1|12635.1|12635.8|12633.8|12637.1|12635.1|12634.9|12632.9|56
1654776310000|2022-06-09 12:05:10|12635.6|12633.6|12634.8|12632.8|12635.9|12633.9|12634.1|12632.1|32
1654776320000|2022-06-09 12:05:20|12634.6|12632.6|12636.6|12634.6|12637.3|12635.3|12633.6|12631.6|66
1654776330000|2022-06-09 12:05:30|12636.8|12634.8|12637.3|12635.3|12637.6|12635.6|12635.9|12633.9|23
1654776340000|2022-06-09 12:05:40|12637.4|12635.4|12637.3|12635.3|12637.5|12635.5|12636|12634|11
1654776350000|2022-06-09 12:05:50|12637.1|12635.1|12634.3|12632.3|12637.3|12635.3|12633.6|12631.6|29
1654776360000|2022-06-09 12:06:00|12634.1|12632.1|12631|12629|12634.3|12632.3|12629.4|12627.4|113
1654776370000|2022-06-09 12:06:10|12631.4|12629.4|12632.9|12630.9|12632.9|12630.9|12631|12629|57
1654776380000|2022-06-09 12:06:20|12632.8|12630.8|12636.4|12634.4|12637|12635|12632.4|12630.4|35
1654776390000|2022-06-09 12:06:30|12636.3|12634.3|12638|12636|12638.9|12636.9|12636.3|12634.3|55
1654776400000|2022-06-09 12:06:40|12637.9|12635.9|12640.6|12638.6|12640.9|12638.9|12637.9|12635.9|42
1654776410000|2022-06-09 12:06:50|12640.5|12638.5|12641.4|12639.4|12642.5|12640.5|12639.3|12637.3|61
1654776420000|2022-06-09 12:07:00|12641.1|12639.1|12639.9|12637.9|12641.1|12639.1|12639|12637|56
1654776430000|2022-06-09 12:07:10|12640|12638|12640|12638|12641.4|12639.4|12639.6|12637.6|48
1654776440000|2022-06-09 12:07:20|12639.9|12637.9|12641.4|12639.4|12642.1|12640.1|12639.9|12637.9|26
1654776450000|2022-06-09 12:07:30|12641.5|12639.5|12642.6|12640.6|12642.6|12640.6|12641.4|12639.4|27
1654776460000|2022-06-09 12:07:40|12642.4|12640.4|12641.5|12639.5|12642.4|12640.4|12641.4|12639.4|13
1654776470000|2022-06-09 12:07:50|12641.3|12639.3|12640.1|12638.1|12642.4|12640.4|12640.1|12638.1|47
1654776480000|2022-06-09 12:08:00|12639.9|12637.9|12640.1|12638.1|12641.3|12639.3|12638.9|12636.9|38
1654776490000|2022-06-09 12:08:10|12640.5|12638.5|12640|12638|12641.1|12639.1|12638.8|12636.8|27
1654776500000|2022-06-09 12:08:20|12640.1|12638.1|12639.9|12637.9|12641.3|12639.3|12638.4|12636.4|42
1654776510000|2022-06-09 12:08:30|12640|12638|12640|12638|12641.1|12639.1|12639.5|12637.5|7
1654776520000|2022-06-09 12:08:40|12639.9|12637.9|12634.3|12632.3|12640.3|12638.3|12632.3|12630.3|103
1654776530000|2022-06-09 12:08:50|12634|12632|12633|12631|12634.5|12632.5|12632.9|12630.9|32
1654776540000|2022-06-09 12:09:00|12632.8|12630.8|12632|12630|12633.1|12631.1|12631.1|12629.1|38
1654776550000|2022-06-09 12:09:10|12632.1|12630.1|12636.1|12634.1|12636.5|12634.5|12632.1|12630.1|24
1654776560000|2022-06-09 12:09:20|12636|12634|12636.4|12634.4|12636.4|12634.4|12634.8|12632.8|15
1654776570000|2022-06-09 12:09:30|12637|12635|12636.1|12634.1|12637.1|12635.1|12635.5|12633.5|23
1654776580000|2022-06-09 12:09:40|12636.3|12634.3|12636.5|12634.5|12637.4|12635.4|12635.9|12633.9|15
1654776590000|2022-06-09 12:09:50|12636.6|12634.6|12636.5|12634.5|12636.8|12634.8|12635.6|12633.6|6
1654776600000|2022-06-09 12:10:00|12635.6|12633.6|12634|12632|12635.6|12633.6|12631.8|12629.8|92
1654776610000|2022-06-09 12:10:10|12633.9|12631.9|12633.9|12631.9|12635.3|12633.3|12632.6|12630.6|31
1654776620000|2022-06-09 12:10:20|12634.3|12632.3|12635.3|12633.3|12636|12634|12633.9|12631.9|13
1654776630000|2022-06-09 12:10:30|12635|12633|12635.9|12633.9|12635.9|12633.9|12634.6|12632.6|25
1654776640000|2022-06-09 12:10:40|12635.3|12633.3|12635.6|12633.6|12635.9|12633.9|12634.5|12632.5|15
1654776650000|2022-06-09 12:10:50|12635.4|12633.4|12634.9|12632.9|12635.8|12633.8|12634.4|12632.4|36
1654776660000|2022-06-09 12:11:00|12634.5|12632.5|12634.3|12632.3|12635.4|12633.4|12633.1|12631.1|110
1654776670000|2022-06-09 12:11:10|12634.8|12632.8|12633.8|12631.8|12635|12633|12633.4|12631.4|21
1654776680000|2022-06-09 12:11:20|12633.9|12631.9|12634|12632|12635|12633|12633.3|12631.3|106
1654776690000|2022-06-09 12:11:30|12634.1|12632.1|12632.9|12630.9|12634.6|12632.6|12632.4|12630.4|116
1654776700000|2022-06-09 12:11:40|12633|12631|12630.4|12628.4|12633|12631|12629|12627|104
1654776710000|2022-06-09 12:11:50|12630.3|12628.3|12628.9|12626.9|12631.1|12629.1|12628.8|12626.8|44
1654776720000|2022-06-09 12:12:00|12628.8|12626.8|12630.6|12628.6|12632.1|12630.1|12626.6|12624.6|170
1654776730000|2022-06-09 12:12:10|12630.5|12628.5|12628.4|12626.4|12631.5|12629.5|12628|12626|32
1654776740000|2022-06-09 12:12:20|12627.9|12625.9|12627.1|12625.1|12629.3|12627.3|12626.1|12624.1|84
1654776750000|2022-06-09 12:12:30|12626.9|12624.9|12623.6|12621.6|12627.4|12625.4|12623.1|12621.1|159
1654776760000|2022-06-09 12:12:40|12623.5|12621.5|12624.9|12622.9|12628.6|12626.6|12623.5|12621.5|147
1654776770000|2022-06-09 12:12:50|12625|12623|12626.6|12624.6|12626.9|12624.9|12624.5|12622.5|63
1654776780000|2022-06-09 12:13:00|12625.6|12623.6|12622.9|12620.9|12625.9|12623.9|12622.3|12620.3|83
1654776790000|2022-06-09 12:13:10|12622.5|12620.5|12620.5|12618.5|12622.5|12620.5|12620|12618|117
1654776800000|2022-06-09 12:13:20|12620.4|12618.4|12621|12619|12621.5|12619.5|12619.4|12617.4|64
1654776810000|2022-06-09 12:13:30|12620.9|12618.9|12621.3|12619.3|12621.9|12619.9|12619|12617|76
1654776820000|2022-06-09 12:13:40|12621.4|12619.4|12621.9|12619.9|12622.8|12620.8|12621.4|12619.4|58
1654776830000|2022-06-09 12:13:50|12621.8|12619.8|12620.6|12618.6|12622.1|12620.1|12620.3|12618.3|27
1654776840000|2022-06-09 12:14:00|12620.4|12618.4|12617.8|12615.8|12620.5|12618.5|12617.5|12615.5|65
1654776850000|2022-06-09 12:14:10|12618.1|12616.1|12617|12615|12618.8|12616.8|12616.8|12614.8|86
1654776860000|2022-06-09 12:14:20|12616.9|12614.9|12616.6|12614.6|12618.3|12616.3|12616|12614|91
1654776870000|2022-06-09 12:14:30|12617|12615|12611.1|12609.1|12617.1|12615.1|12611.1|12609.1|167
1654776880000|2022-06-09 12:14:40|12611.4|12609.4|12613.4|12611.4|12614.3|12612.3|12611|12609|114
1654776890000|2022-06-09 12:14:50|12613.8|12611.8|12610.4|12608.4|12614|12612|12610.1|12608.1|238
1654776900000|2022-06-09 12:15:00|12610.5|12608.5|12603.1|12601.1|12610.5|12608.5|12602.9|12600.9|279
1654776910000|2022-06-09 12:15:10|12603.3|12601.3|12603.3|12601.3|12604.3|12602.3|12601.4|12599.4|127
1654776920000|2022-06-09 12:15:20|12603.1|12601.1|12603.4|12601.4|12604|12602|12602.8|12600.8|104
1654776930000|2022-06-09 12:15:30|12603.1|12601.1|12603.5|12601.5|12604.1|12602.1|12602.3|12600.3|110
1654776940000|2022-06-09 12:15:40|12603.6|12601.6|12603.3|12601.3|12604.8|12602.8|12603.1|12601.1|62
1654776950000|2022-06-09 12:15:50|12603.5|12601.5|12602.9|12600.9|12603.5|12601.5|12602.4|12600.4|39
1654776960000|2022-06-09 12:16:00|12603.1|12601.1|12603.3|12601.3|12605.3|12603.3|12602.9|12600.9|76
1654776970000|2022-06-09 12:16:10|12603.5|12601.5|12603.6|12601.6|12604.1|12602.1|12602.6|12600.6|42
1654776980000|2022-06-09 12:16:20|12603.8|12601.8|12608.9|12606.9|12608.9|12606.9|12602.9|12600.9|83
1654776990000|2022-06-09 12:16:30|12609.8|12607.8|12611.4|12609.4|12611.9|12609.9|12609.4|12607.4|138
1654777000000|2022-06-09 12:16:40|12611.6|12609.6|12611|12609|12612.9|12610.9|12610.1|12608.1|65
1654777010000|2022-06-09 12:16:50|12610.9|12608.9|12610.8|12608.8|12611.5|12609.5|12609.3|12607.3|84
1654777020000|2022-06-09 12:17:00|12610.6|12608.6|12610.9|12608.9|12611.8|12609.8|12610.4|12608.4|49
1654777030000|2022-06-09 12:17:10|12611.1|12609.1|12611.1|12609.1|12611.6|12609.6|12610.5|12608.5|22
1654777040000|2022-06-09 12:17:20|12611.3|12609.3|12611.8|12609.8|12612.4|12610.4|12610.6|12608.6|35
1654777050000|2022-06-09 12:17:30|12611.4|12609.4|12612|12610|12612.9|12610.9|12611.4|12609.4|62
1654777060000|2022-06-09 12:17:40|12612.1|12610.1|12615.4|12613.4|12615.4|12613.4|12612.1|12610.1|43
1654777070000|2022-06-09 12:17:50|12615.5|12613.5|12614.8|12612.8|12616|12614|12614|12612|68
1654777080000|2022-06-09 12:18:00|12615.3|12613.3|12615.6|12613.6|12615.9|12613.9|12613.9|12611.9|60
1654777090000|2022-06-09 12:18:10|12615.9|12613.9|12615.9|12613.9|12616.6|12614.6|12615.1|12613.1|32
1654777100000|2022-06-09 12:18:20|12615.8|12613.8|12617.1|12615.1|12618.5|12616.5|12615.4|12613.4|64
1654777110000|2022-06-09 12:18:30|12617.3|12615.3|12617.5|12615.5|12618.1|12616.1|12616.4|12614.4|20
1654777120000|2022-06-09 12:18:40|12617.6|12615.6|12620.1|12618.1|12620.8|12618.8|12617.6|12615.6|71
1654777130000|2022-06-09 12:18:50|12620.3|12618.3|12618.6|12616.6|12620.4|12618.4|12617.6|12615.6|58
1654777140000|2022-06-09 12:19:00|12618.8|12616.8|12618.6|12616.6|12621.3|12619.3|12617.5|12615.5|163
1654777150000|2022-06-09 12:19:10|12618.4|12616.4|12620.6|12618.6|12620.9|12618.9|12618.1|12616.1|41
1654777160000|2022-06-09 12:19:20|12620.5|12618.5|12617.6|12615.6|12620.8|12618.8|12616|12614|245
1654777170000|2022-06-09 12:19:30|12617.8|12615.8|12618.1|12616.1|12618.8|12616.8|12617.1|12615.1|121
1654777180000|2022-06-09 12:19:40|12613.3|12611.3|12611.6|12609.6|12613.8|12611.8|12611.5|12609.5|315
1654777190000|2022-06-09 12:19:50|12611.8|12609.8|12613.3|12611.3|12614.1|12612.1|12611|12609|54
1654777200000|2022-06-09 12:20:00|12613.4|12611.4|12607.1|12605.1|12613.4|12611.4|12606.9|12604.9|164
1654777210000|2022-06-09 12:20:10|12606.9|12604.9|12604.4|12602.4|12607.1|12605.1|12603.5|12601.5|96
1654777220000|2022-06-09 12:20:20|12604.8|12602.8|12605.3|12603.3|12605.6|12603.6|12603.5|12601.5|92
1654777230000|2022-06-09 12:20:30|12605|12603|12604.9|12602.9|12605.8|12603.8|12603.3|12601.3|176
1654777240000|2022-06-09 12:20:40|12605|12603|12610|12608|12611.5|12609.5|12605|12603|72
1654777250000|2022-06-09 12:20:50|12606|12604|12605.9|12603.9|12608.6|12606.6|12604.3|12602.3|284
1654777260000|2022-06-09 12:21:00|12606|12604|12603.5|12601.5|12606.5|12604.5|12601.8|12599.8|149
1654777270000|2022-06-09 12:21:10|12603.3|12601.3|12604.8|12602.8|12605|12603|12602.9|12600.9|28
1654777280000|2022-06-09 12:21:20|12604.9|12602.9|12604.5|12602.5|12605.4|12603.4|12603.1|12601.1|61
1654777290000|2022-06-09 12:21:30|12604.6|12602.6|12603.9|12601.9|12604.9|12602.9|12601.9|12599.9|60
1654777300000|2022-06-09 12:21:40|12603.8|12601.8|12603.9|12601.9|12605|12603|12603.4|12601.4|44
1654777310000|2022-06-09 12:21:50|12603.3|12601.3|12605.9|12603.9|12606.1|12604.1|12603.3|12601.3|39
1654777320000|2022-06-09 12:22:00|12605.8|12603.8|12603.1|12601.1|12606|12604|12602.4|12600.4|40
1654777330000|2022-06-09 12:22:10|12603.6|12601.6|12595.6|12593.6|12603.9|12601.9|12595.6|12593.6|327
1654777340000|2022-06-09 12:22:20|12595.9|12593.9|12595.5|12593.5|12597.1|12595.1|12593.4|12591.4|121
1654777350000|2022-06-09 12:22:30|12595.4|12593.4|12592.6|12590.6|12595.8|12593.8|12592|12590|60
1654777360000|2022-06-09 12:22:40|12592.8|12590.8|12594.1|12592.1|12594.1|12592.1|12592.8|12590.8|68
1654777370000|2022-06-09 12:22:50|12594.3|12592.3|12593|12591|12594.8|12592.8|12592.3|12590.3|58
1654777380000|2022-06-09 12:23:00|12593.1|12591.1|12593.4|12591.4|12594.6|12592.6|12592.3|12590.3|75
1654777390000|2022-06-09 12:23:10|12593.5|12591.5|12594.5|12592.5|12594.6|12592.6|12592.4|12590.4|33
1654777400000|2022-06-09 12:23:20|12594.6|12592.6|12589.1|12587.1|12594.8|12592.8|12587.6|12585.6|174
1654777410000|2022-06-09 12:23:30|12589|12587|12587.4|12585.4|12589.6|12587.6|12586.3|12584.3|109
1654777420000|2022-06-09 12:23:40|12587.3|12585.3|12591.6|12589.6|12592.4|12590.4|12587.1|12585.1|87
1654777430000|2022-06-09 12:23:50|12591.8|12589.8|12593.9|12591.9|12595|12593|12591.6|12589.6|79
1654777440000|2022-06-09 12:24:00|12593.8|12591.8|12595.9|12593.9|12597.1|12595.1|12593.3|12591.3|81
1654777450000|2022-06-09 12:24:10|12596.5|12594.5|12597.6|12595.6|12597.6|12595.6|12596|12594|71
1654777460000|2022-06-09 12:24:20|12597.8|12595.8|12597|12595|12598.5|12596.5|12596.3|12594.3|70
1654777470000|2022-06-09 12:24:30|12597.1|12595.1|12595.9|12593.9|12597.1|12595.1|12594.5|12592.5|73
1654777480000|2022-06-09 12:24:40|12595.6|12593.6|12596.8|12594.8|12596.8|12594.8|12594.3|12592.3|38
1654777490000|2022-06-09 12:24:50|12595.8|12593.8|12594.4|12592.4|12597.4|12595.4|12594.3|12592.3|81
1654777500000|2022-06-09 12:25:00|12593.6|12591.6|12596.5|12594.5|12597.3|12595.3|12592.8|12590.8|67
1654777510000|2022-06-09 12:25:10|12596.6|12594.6|12599.6|12597.6|12600|12598|12596.6|12594.6|70
1654777520000|2022-06-09 12:25:20|12599.5|12597.5|12603.3|12601.3|12603.3|12601.3|12598.9|12596.9|108
1654777530000|2022-06-09 12:25:30|12603.4|12601.4|12604.1|12602.1|12604.9|12602.9|12603.1|12601.1|102
1654777540000|2022-06-09 12:25:40|12603.9|12601.9|12605.6|12603.6|12607|12605|12602.1|12600.1|84
1654777550000|2022-06-09 12:25:50|12605.5|12603.5|12600.3|12598.3|12606.1|12604.1|12597.6|12595.6|222
1654777560000|2022-06-09 12:26:00|12600.1|12598.1|12593.6|12591.6|12602|12600|12590.6|12588.6|321
1654777570000|2022-06-09 12:26:10|12593.5|12591.5|12594.3|12592.3|12595|12593|12592.5|12590.5|64
1654777580000|2022-06-09 12:26:20|12594.1|12592.1|12589.5|12587.5|12594.9|12592.9|12589.5|12587.5|178
1654777590000|2022-06-09 12:26:30|12589.4|12587.4|12583.8|12581.8|12589.4|12587.4|12583.8|12581.8|157
1654777600000|2022-06-09 12:26:40|12584.1|12582.1|12587.6|12585.6|12587.9|12585.9|12583.9|12581.9|79
1654777610000|2022-06-09 12:26:50|12587.8|12585.8|12579.1|12577.1|12587.8|12585.8|12579.1|12577.1|216
1654777620000|2022-06-09 12:27:00|12579.3|12577.3|12582.1|12580.1|12584.1|12582.1|12579.3|12577.3|144
1654777630000|2022-06-09 12:27:10|12582.3|12580.3|12586.1|12584.1|12587|12585|12582|12580|51
1654777640000|2022-06-09 12:27:20|12586.4|12584.4|12589.6|12587.6|12589.6|12587.6|12585.9|12583.9|54
1654777650000|2022-06-09 12:27:30|12589.8|12587.8|12589.1|12587.1|12591.6|12589.6|12588.6|12586.6|83
1654777660000|2022-06-09 12:27:40|12589|12587|12589.3|12587.3|12589.3|12587.3|12588.5|12586.5|22
1654777670000|2022-06-09 12:27:50|12589.4|12587.4|12590.9|12588.9|12591.3|12589.3|12589.1|12587.1|25
1654777680000|2022-06-09 12:28:00|12590.6|12588.6|12590.3|12588.3|12591.6|12589.6|12588.4|12586.4|80
1654777690000|2022-06-09 12:28:10|12590.4|12588.4|12592|12590|12592.4|12590.4|12590.1|12588.1|55
1654777700000|2022-06-09 12:28:20|12591.9|12589.9|12589.9|12587.9|12592|12590|12589.9|12587.9|72
1654777710000|2022-06-09 12:28:30|12590|12588|12587|12585|12591.1|12589.1|12587|12585|53
1654777720000|2022-06-09 12:28:40|12587.1|12585.1|12588.4|12586.4|12588.5|12586.5|12586.6|12584.6|38
1654777730000|2022-06-09 12:28:50|12588.8|12586.8|12591.3|12589.3|12591.3|12589.3|12587.8|12585.8|28
1654777740000|2022-06-09 12:29:00|12591.1|12589.1|12596.8|12594.8|12597.5|12595.5|12591.1|12589.1|121
1654777750000|2022-06-09 12:29:10|12596.5|12594.5|12597|12595|12597.1|12595.1|12594.9|12592.9|34
1654777760000|2022-06-09 12:29:20|12596.9|12594.9|12596.4|12594.4|12596.9|12594.9|12595|12593|16
1654777770000|2022-06-09 12:29:30|12596.5|12594.5|12598.6|12596.6|12599.1|12597.1|12596.5|12594.5|43
1654777780000|2022-06-09 12:29:40|12598.8|12596.8|12598.6|12596.6|12599.9|12597.9|12598.4|12596.4|27
1654777790000|2022-06-09 12:29:50|12599.9|12597.9|12603.3|12601.3|12605.5|12603.5|12598.9|12596.9|63
1654777800000|2022-06-09 12:30:00|12603|12601|12600|12598|12604.1|12602.1|12598.9|12596.9|60
1654777810000|2022-06-09 12:30:10|12600.9|12598.9|12600.9|12598.9|12605|12603|12600.6|12598.6|69
1654777820000|2022-06-09 12:30:20|12601|12599|12602.3|12600.3|12603.6|12601.6|12600|12598|68
1654777830000|2022-06-09 12:30:30|12602.1|12600.1|12601.8|12599.8|12605.1|12603.1|12601.8|12599.8|64
1654777840000|2022-06-09 12:30:40|12601.9|12599.9|12601.6|12599.6|12604|12602|12601.5|12599.5|40
1654777850000|2022-06-09 12:30:50|12601.8|12599.8|12602.4|12600.4|12604|12602|12598.8|12596.8|60
1654777860000|2022-06-09 12:31:00|12601.8|12599.8|12600.5|12598.5|12602|12600|12599.4|12597.4|29
1654777870000|2022-06-09 12:31:10|12600.4|12598.4|12605|12603|12605.1|12603.1|12599.8|12597.8|60
1654777880000|2022-06-09 12:31:20|12605.1|12603.1|12604.9|12602.9|12608.1|12606.1|12604.4|12602.4|76
1654777890000|2022-06-09 12:31:30|12605|12603|12605.3|12603.3|12606|12604|12604.6|12602.6|34
1654777900000|2022-06-09 12:31:40|12604.6|12602.6|12606|12604|12606.5|12604.5|12604.6|12602.6|41
1654777910000|2022-06-09 12:31:50|12605.9|12603.9|12608.1|12606.1|12609.4|12607.4|12605.9|12603.9|82
1654777920000|2022-06-09 12:32:00|12607.9|12605.9|12616.6|12614.6|12617.5|12615.5|12607.8|12605.8|147
1654777930000|2022-06-09 12:32:10|12616.8|12614.8|12616.8|12614.8|12619.5|12617.5|12614.4|12612.4|282
1654777940000|2022-06-09 12:32:20|12616.6|12614.6|12618.5|12616.5|12621.1|12619.1|12616.1|12614.1|162
1654777950000|2022-06-09 12:32:30|12618.3|12616.3|12610.1|12608.1|12618.5|12616.5|12609.8|12607.8|105
1654777960000|2022-06-09 12:32:40|12610.3|12608.3|12604.3|12602.3|12610.5|12608.5|12604.1|12602.1|202
1654777970000|2022-06-09 12:32:50|12604.4|12602.4|12606|12604|12606.8|12604.8|12603.5|12601.5|79
1654777980000|2022-06-09 12:33:00|12605.9|12603.9|12609.4|12607.4|12609.8|12607.8|12605.9|12603.9|96
1654777990000|2022-06-09 12:33:10|12609.5|12607.5|12605.5|12603.5|12609.8|12607.8|12604.5|12602.5|54
1654778000000|2022-06-09 12:33:20|12605|12603|12608.1|12606.1|12608.8|12606.8|12605|12603|20
1654778010000|2022-06-09 12:33:30|12608.8|12606.8|12609.9|12607.9|12614.5|12612.5|12607.9|12605.9|121
1654778020000|2022-06-09 12:33:40|12609.5|12607.5|12608.3|12606.3|12610.8|12608.8|12608.1|12606.1|29
1654778030000|2022-06-09 12:33:50|12608.8|12606.8|12607.8|12605.8|12609.9|12607.9|12607.8|12605.8|25
1654778040000|2022-06-09 12:34:00|12607.6|12605.6|12605.9|12603.9|12607.6|12605.6|12603.1|12601.1|294
1654778050000|2022-06-09 12:34:10|12606.4|12604.4|12601.3|12599.3|12606.4|12604.4|12601.3|12599.3|90
1654778060000|2022-06-09 12:34:20|12602.1|12600.1|12594.4|12592.4|12602.6|12600.6|12594.4|12592.4|156
1654778070000|2022-06-09 12:34:30|12593.4|12591.4|12598|12596|12598.3|12596.3|12590|12588|148
1654778080000|2022-06-09 12:34:40|12598.1|12596.1|12600.5|12598.5|12600.8|12598.8|12596.5|12594.5|28
1654778090000|2022-06-09 12:34:50|12600.4|12598.4|12601.4|12599.4|12602.8|12600.8|12599.8|12597.8|44
1654778100000|2022-06-09 12:35:00|12601.8|12599.8|12597.3|12595.3|12601.8|12599.8|12596.9|12594.9|60
1654778110000|2022-06-09 12:35:10|12597.1|12595.1|12601.3|12599.3|12601.8|12599.8|12596.4|12594.4|66
1654778120000|2022-06-09 12:35:20|12601.4|12599.4|12597.4|12595.4|12602.3|12600.3|12597|12595|79
1654778130000|2022-06-09 12:35:30|12597.8|12595.8|12597.8|12595.8|12599.6|12597.6|12597.8|12595.8|65
1654778140000|2022-06-09 12:35:40|12597.9|12595.9|12593|12591|12597.9|12595.9|12593|12591|55
1654778150000|2022-06-09 12:35:50|12593.8|12591.8|12591.8|12589.8|12596.3|12594.3|12591.3|12589.3|100
1654778160000|2022-06-09 12:36:00|12591.6|12589.6|12596|12594|12598|12596|12591.6|12589.6|72
1654778170000|2022-06-09 12:36:10|12595.9|12593.9|12596.9|12594.9|12598|12596|12594.8|12592.8|93
1654778180000|2022-06-09 12:36:20|12596.5|12594.5|12596.3|12594.3|12596.5|12594.5|12594.9|12592.9|268
1654778190000|2022-06-09 12:36:30|12596.1|12594.1|12596.8|12594.8|12599.1|12597.1|12596.1|12594.1|292
1654778200000|2022-06-09 12:36:40|12596.9|12594.9|12597|12595|12597.9|12595.9|12596.8|12594.8|33
1654778210000|2022-06-09 12:36:50|12597.1|12595.1|12593|12591|12600.1|12598.1|12592.9|12590.9|60
1654778220000|2022-06-09 12:37:00|12592.8|12590.8|12589.8|12587.8|12594.9|12592.9|12587.5|12585.5|172
1654778230000|2022-06-09 12:37:10|12589.4|12587.4|12588.8|12586.8|12589.4|12587.4|12586.1|12584.1|113
1654778240000|2022-06-09 12:37:20|12588.9|12586.9|12591.4|12589.4|12591.5|12589.5|12588.4|12586.4|56
1654778250000|2022-06-09 12:37:30|12591.3|12589.3|12589.6|12587.6|12592|12590|12589.3|12587.3|102
1654778260000|2022-06-09 12:37:40|12589.5|12587.5|12591.8|12589.8|12592.6|12590.6|12589.3|12587.3|82
1654778270000|2022-06-09 12:37:50|12590.9|12588.9|12592.1|12590.1|12592.5|12590.5|12590.9|12588.9|20
1654778280000|2022-06-09 12:38:00|12592.3|12590.3|12590.4|12588.4|12594.9|12592.9|12589.8|12587.8|85
1654778290000|2022-06-09 12:38:10|12590.3|12588.3|12586.5|12584.5|12594.1|12592.1|12586.5|12584.5|500
1654778300000|2022-06-09 12:38:20|12586.4|12584.4|12588.4|12586.4|12590.5|12588.5|12583.5|12581.5|155
1654778310000|2022-06-09 12:38:30|12588.3|12586.3|12589.5|12587.5|12590.1|12588.1|12587.8|12585.8|87
1654778320000|2022-06-09 12:38:40|12589.6|12587.6|12589.8|12587.8|12590|12588|12587.6|12585.6|51
1654778330000|2022-06-09 12:38:50|12589.6|12587.6|12596.3|12594.3|12597.4|12595.4|12589.5|12587.5|64
1654778340000|2022-06-09 12:39:00|12596.4|12594.4|12601.4|12599.4|12603.8|12601.8|12596|12594|218
1654778350000|2022-06-09 12:39:10|12601.3|12599.3|12602.6|12600.6|12604.1|12602.1|12599.5|12597.5|151
1654778360000|2022-06-09 12:39:20|12602.3|12600.3|12602.3|12600.3|12602.5|12600.5|12600.6|12598.6|37
1654778370000|2022-06-09 12:39:30|12602.5|12600.5|12601.8|12599.8|12603.9|12601.9|12601|12599|37
1654778380000|2022-06-09 12:39:40|12601.9|12599.9|12601|12599|12601.9|12599.9|12598.6|12596.6|38
1654778390000|2022-06-09 12:39:50|12601.1|12599.1|12601.5|12599.5|12602.6|12600.6|12600.1|12598.1|24
1654778400000|2022-06-09 12:40:00|12601.4|12599.4|12602.6|12600.6|12603.6|12601.6|12600.9|12598.9|89
1654778410000|2022-06-09 12:40:10|12602|12600|12598.6|12596.6|12602.3|12600.3|12596|12594|64
1654778420000|2022-06-09 12:40:20|12598.1|12596.1|12594.5|12592.5|12598.8|12596.8|12594.4|12592.4|36
1654778430000|2022-06-09 12:40:30|12594.4|12592.4|12593.8|12591.8|12595.3|12593.3|12593.8|12591.8|35
1654778440000|2022-06-09 12:40:40|12593.6|12591.6|12592.4|12590.4|12593.6|12591.6|12589.3|12587.3|69
1654778450000|2022-06-09 12:40:50|12592.5|12590.5|12593.1|12591.1|12594|12592|12591.9|12589.9|49
1654778460000|2022-06-09 12:41:00|12593|12591|12592.1|12590.1|12594.4|12592.4|12592.1|12590.1|25
1654778470000|2022-06-09 12:41:10|12592.3|12590.3|12589.5|12587.5|12593.3|12591.3|12588.6|12586.6|40
1654778480000|2022-06-09 12:41:20|12589.4|12587.4|12586.9|12584.9|12589.6|12587.6|12586.5|12584.5|116
1654778490000|2022-06-09 12:41:30|12587|12585|12587|12585|12587.6|12585.6|12585|12583|78
1654778500000|2022-06-09 12:41:40|12587.3|12585.3|12584.6|12582.6|12587.5|12585.5|12580.4|12578.4|269
1654778510000|2022-06-09 12:41:50|12584.1|12582.1|12585.9|12583.9|12587.4|12585.4|12584.1|12582.1|99
1654778520000|2022-06-09 12:42:00|12586.3|12584.3|12593.3|12591.3|12593.5|12591.5|12585.1|12583.1|121
1654778530000|2022-06-09 12:42:10|12592.9|12590.9|12592.5|12590.5|12593.5|12591.5|12592.1|12590.1|65
1654778540000|2022-06-09 12:42:20|12592.4|12590.4|12586.6|12584.6|12592.9|12590.9|12585.4|12583.4|84
1654778550000|2022-06-09 12:42:30|12586.5|12584.5|12586.3|12584.3|12586.8|12584.8|12583.6|12581.6|76
1654778560000|2022-06-09 12:42:40|12586|12584|12584.1|12582.1|12587.3|12585.3|12583.5|12581.5|101
1654778570000|2022-06-09 12:42:50|12583.5|12581.5|12583.4|12581.4|12585.4|12583.4|12582.5|12580.5|60
1654778580000|2022-06-09 12:43:00|12583.1|12581.1|12582.5|12580.5|12584.9|12582.9|12581.5|12579.5|92
1654778590000|2022-06-09 12:43:10|12582|12580|12585|12583|12585.8|12583.8|12581.4|12579.4|110
1654778600000|2022-06-09 12:43:20|12584.9|12582.9|12586.9|12584.9|12586.9|12584.9|12584.3|12582.3|51
1654778610000|2022-06-09 12:43:30|12586.6|12584.6|12582.3|12580.3|12589.8|12587.8|12582.3|12580.3|101
1654778620000|2022-06-09 12:43:40|12582.4|12580.4|12578.4|12576.4|12582.4|12580.4|12576|12574|345
1654778630000|2022-06-09 12:43:50|12578.3|12576.3|12571.3|12569.3|12578.9|12576.9|12570.3|12568.3|299
1654778640000|2022-06-09 12:44:00|12571.6|12569.6|12562.6|12560.6|12573.9|12571.9|12562|12560|497
1654778650000|2022-06-09 12:44:10|12563.1|12561.1|12564.8|12562.8|12564.8|12562.8|12559.4|12557.4|243
1654778660000|2022-06-09 12:44:20|12564.9|12562.9|12564.5|12562.5|12566.1|12564.1|12563.9|12561.9|108
1654778670000|2022-06-09 12:44:30|12562.3|12560.3|12563.4|12561.4|12564.9|12562.9|12559.9|12557.9|190
1654778680000|2022-06-09 12:44:40|12562.9|12560.9|12553.5|12551.5|12565.1|12563.1|12553.5|12551.5|533
1654778690000|2022-06-09 12:44:50|12553|12551|12551|12549|12553.3|12551.3|12548.3|12546.3|606
1654778700000|2022-06-09 12:45:00|12551.1|12549.1|12551.9|12549.9|12554.8|12552.8|12550.3|12548.3|318
1654778710000|2022-06-09 12:45:10|12552|12550|12565.4|12563.4|12565.4|12563.4|12551.9|12549.9|284
1654778720000|2022-06-09 12:45:20|12565.5|12563.5|12565.3|12563.3|12568.9|12566.9|12563.9|12561.9|217
1654778730000|2022-06-09 12:45:30|12565|12563|12566.1|12564.1|12567.6|12565.6|12564.9|12562.9|99
1654778740000|2022-06-09 12:45:40|12566|12564|12560.4|12558.4|12566.1|12564.1|12560|12558|82
1654778750000|2022-06-09 12:45:50|12560.1|12558.1|12558|12556|12561.4|12559.4|12555.6|12553.6|119
1654778760000|2022-06-09 12:46:00|12557.8|12555.8|12559.1|12557.1|12562.5|12560.5|12557.8|12555.8|103
1654778770000|2022-06-09 12:46:10|12559.8|12557.8|12557.6|12555.6|12560.5|12558.5|12557.5|12555.5|40
1654778780000|2022-06-09 12:46:20|12557.8|12555.8|12557.8|12555.8|12560.4|12558.4|12556.5|12554.5|51
1654778790000|2022-06-09 12:46:30|12557.9|12555.9|12562.9|12560.9|12562.9|12560.9|12557.6|12555.6|45
1654778800000|2022-06-09 12:46:40|12562.8|12560.8|12562.6|12560.6|12566.1|12564.1|12562.1|12560.1|106
1654778810000|2022-06-09 12:46:50|12562.8|12560.8|12566.6|12564.6|12566.6|12564.6|12562.5|12560.5|38
1654778820000|2022-06-09 12:47:00|12566.5|12564.5|12560.5|12558.5|12566.6|12564.6|12560.4|12558.4|194
1654778830000|2022-06-09 12:47:10|12560.4|12558.4|12559.3|12557.3|12560.4|12558.4|12557.4|12555.4|92
1654778840000|2022-06-09 12:47:20|12559.8|12557.8|12558|12556|12559.8|12557.8|12555.5|12553.5|137
1654778850000|2022-06-09 12:47:30|12557.9|12555.9|12558.9|12556.9|12559.9|12557.9|12557.5|12555.5|37
1654778860000|2022-06-09 12:47:40|12558.3|12556.3|12558|12556|12560.8|12558.8|12557.1|12555.1|125
1654778870000|2022-06-09 12:47:50|12558.1|12556.1|12557.9|12555.9|12558.8|12556.8|12554|12552|175
1654778880000|2022-06-09 12:48:00|12558|12556|12556.3|12554.3|12558.3|12556.3|12554.6|12552.6|43
1654778890000|2022-06-09 12:48:10|12556|12554|12556.8|12554.8|12558.6|12556.6|12554.9|12552.9|79
1654778900000|2022-06-09 12:48:20|12556.9|12554.9|12559|12557|12559|12557|12555.9|12553.9|56
1654778910000|2022-06-09 12:48:30|12558.9|12556.9|12559.9|12557.9|12561.8|12559.8|12558.8|12556.8|41
1654778920000|2022-06-09 12:48:40|12559.1|12557.1|12556.8|12554.8|12559.3|12557.3|12555.5|12553.5|50
1654778930000|2022-06-09 12:48:50|12557.1|12555.1|12556.6|12554.6|12558|12556|12554.9|12552.9|63
1654778940000|2022-06-09 12:49:00|12556.8|12554.8|12561.3|12559.3|12561.3|12559.3|12556.5|12554.5|28
1654778950000|2022-06-09 12:49:10|12562.1|12560.1|12561.9|12559.9|12564.9|12562.9|12561.6|12559.6|117
1654778960000|2022-06-09 12:49:20|12562.1|12560.1|12563.3|12561.3|12563.6|12561.6|12562.1|12560.1|51
1654778970000|2022-06-09 12:49:30|12563.1|12561.1|12564.4|12562.4|12564.5|12562.5|12563.1|12561.1|52
1654778980000|2022-06-09 12:49:40|12564.3|12562.3|12559.3|12557.3|12564.8|12562.8|12558.6|12556.6|314
1654778990000|2022-06-09 12:49:50|12559.4|12557.4|12552.5|12550.5|12559.8|12557.8|12549.6|12547.6|481
1654779000000|2022-06-09 12:50:00|12552.6|12550.6|12543.5|12541.5|12553.6|12551.6|12543.3|12541.3|430
1654779010000|2022-06-09 12:50:10|12543.4|12541.4|12548.8|12546.8|12550.6|12548.6|12542.8|12540.8|203
1654779020000|2022-06-09 12:50:20|12548.6|12546.6|12547.4|12545.4|12548.6|12546.6|12543.3|12541.3|89
1654779030000|2022-06-09 12:50:30|12547.3|12545.3|12547|12545|12548.1|12546.1|12545.3|12543.3|45
1654779040000|2022-06-09 12:50:40|12546.9|12544.9|12546.6|12544.6|12547|12545|12543.9|12541.9|146
1654779050000|2022-06-09 12:50:50|12546.4|12544.4|12545|12543|12546.4|12544.4|12543.6|12541.6|148
1654779060000|2022-06-09 12:51:00|12544.9|12542.9|12545|12543|12546.1|12544.1|12543.4|12541.4|85
1654779070000|2022-06-09 12:51:10|12545.9|12543.9|12548.6|12546.6|12548.6|12546.6|12540|12538|178
1654779080000|2022-06-09 12:51:20|12548.8|12546.8|12557.8|12555.8|12558.1|12556.1|12548.6|12546.6|159
1654779090000|2022-06-09 12:51:30|12557.6|12555.6|12557.4|12555.4|12559|12557|12554.4|12552.4|120
1654779100000|2022-06-09 12:51:40|12557.6|12555.6|12557.5|12555.5|12557.9|12555.9|12555.4|12553.4|85
1654779110000|2022-06-09 12:51:50|12557|12555|12553.5|12551.5|12557.5|12555.5|12553.3|12551.3|42
1654779120000|2022-06-09 12:52:00|12554.3|12552.3|12551.8|12549.8|12554.4|12552.4|12551|12549|41
1654779130000|2022-06-09 12:52:10|12551.9|12549.9|12554.5|12552.5|12554.5|12552.5|12549|12547|50
1654779140000|2022-06-09 12:52:20|12554.4|12552.4|12550.6|12548.6|12554.5|12552.5|12550.4|12548.4|26
1654779150000|2022-06-09 12:52:30|12550.8|12548.8|12548.1|12546.1|12550.9|12548.9|12546.4|12544.4|71
1654779160000|2022-06-09 12:52:40|12548|12546|12546.8|12544.8|12549.4|12547.4|12545.8|12543.8|73
1654779170000|2022-06-09 12:52:50|12546.9|12544.9|12546.9|12544.9|12547.5|12545.5|12545.4|12543.4|40
1654779180000|2022-06-09 12:53:00|12547|12545|12550.5|12548.5|12551.9|12549.9|12547|12545|100
1654779190000|2022-06-09 12:53:10|12550.6|12548.6|12553.1|12551.1|12554|12552|12550|12548|38
1654779200000|2022-06-09 12:53:20|12552.8|12550.8|12551.4|12549.4|12553.6|12551.6|12550.6|12548.6|15
1654779210000|2022-06-09 12:53:30|12551.3|12549.3|12549.1|12547.1|12553.1|12551.1|12549.1|12547.1|61
1654779220000|2022-06-09 12:53:40|12549.5|12547.5|12545.9|12543.9|12550.3|12548.3|12545.8|12543.8|50
1654779230000|2022-06-09 12:53:50|12545.8|12543.8|12544.6|12542.6|12546.6|12544.6|12542.8|12540.8|83
1654779240000|2022-06-09 12:54:00|12544.8|12542.8|12539.6|12537.6|12544.9|12542.9|12536.6|12534.6|221
1654779250000|2022-06-09 12:54:10|12539.5|12537.5|12539.1|12537.1|12542.4|12540.4|12538.8|12536.8|50
1654779260000|2022-06-09 12:54:20|12539.6|12537.6|12540.3|12538.3|12543.5|12541.5|12538.1|12536.1|182
1654779270000|2022-06-09 12:54:30|12540.4|12538.4|12538.3|12536.3|12540.8|12538.8|12536.9|12534.9|101
1654779280000|2022-06-09 12:54:40|12537.6|12535.6|12535.9|12533.9|12538.6|12536.6|12535.9|12533.9|62
1654779290000|2022-06-09 12:54:50|12535.8|12533.8|12538.5|12536.5|12539.8|12537.8|12535.8|12533.8|47
1654779300000|2022-06-09 12:55:00|12538.4|12536.4|12545.1|12543.1|12545.1|12543.1|12537.9|12535.9|189
1654779310000|2022-06-09 12:55:10|12545.3|12543.3|12550.6|12548.6|12550.6|12548.6|12545.3|12543.3|124
1654779320000|2022-06-09 12:55:20|12550.5|12548.5|12553.5|12551.5|12553.8|12551.8|12548.1|12546.1|94
1654779330000|2022-06-09 12:55:30|12553.4|12551.4|12550.6|12548.6|12553.4|12551.4|12547.6|12545.6|143
1654779340000|2022-06-09 12:55:40|12550.5|12548.5|12547.6|12545.6|12550.6|12548.6|12547.6|12545.6|52
1654779350000|2022-06-09 12:55:50|12547.8|12545.8|12548.4|12546.4|12550|12548|12545.5|12543.5|65
1654779360000|2022-06-09 12:56:00|12548.1|12546.1|12547.5|12545.5|12548.1|12546.1|12543.4|12541.4|186
1654779370000|2022-06-09 12:56:10|12547.4|12545.4|12550.4|12548.4|12550.4|12548.4|12546.9|12544.9|53
1654779380000|2022-06-09 12:56:20|12550.5|12548.5|12548.8|12546.8|12550.9|12548.9|12547.4|12545.4|38
1654779390000|2022-06-09 12:56:30|12548.9|12546.9|12551.1|12549.1|12551.4|12549.4|12548.8|12546.8|32
1654779400000|2022-06-09 12:56:40|12551|12549|12552|12550|12552.4|12550.4|12549.9|12547.9|74
1654779410000|2022-06-09 12:56:50|12552.3|12550.3|12552.3|12550.3|12553|12551|12550.1|12548.1|44
1654779420000|2022-06-09 12:57:00|12552.4|12550.4|12552.3|12550.3|12552.9|12550.9|12550.9|12548.9|58
1654779430000|2022-06-09 12:57:10|12552.4|12550.4|12553.1|12551.1|12553.8|12551.8|12549.8|12547.8|60
1654779440000|2022-06-09 12:57:20|12553|12551|12553|12551|12553.8|12551.8|12548.9|12546.9|111
1654779450000|2022-06-09 12:57:30|12553.3|12551.3|12554.8|12552.8|12555.3|12553.3|12552.3|12550.3|49
1654779460000|2022-06-09 12:57:40|12555|12553|12560.8|12558.8|12563|12561|12554.8|12552.8|170
1654779470000|2022-06-09 12:57:50|12561.1|12559.1|12558|12556|12561.6|12559.6|12556|12554|80
1654779480000|2022-06-09 12:58:00|12558.3|12556.3|12552.9|12550.9|12559.3|12557.3|12550.1|12548.1|205
1654779490000|2022-06-09 12:58:10|12551.5|12549.5|12547.8|12545.8|12552.3|12550.3|12545.6|12543.6|316
1654779500000|2022-06-09 12:58:20|12548.4|12546.4|12554|12552|12554.1|12552.1|12547.8|12545.8|70
1654779510000|2022-06-09 12:58:30|12554.1|12552.1|12556.9|12554.9|12557|12555|12553.5|12551.5|66
1654779520000|2022-06-09 12:58:40|12556.1|12554.1|12558|12556|12558|12556|12555.8|12553.8|29
1654779530000|2022-06-09 12:58:50|12557.1|12555.1|12557.6|12555.6|12560|12558|12556.8|12554.8|93
1654779540000|2022-06-09 12:59:00|12558|12556|12553.8|12551.8|12559.6|12557.6|12553.6|12551.6|265
1654779550000|2022-06-09 12:59:10|12554.5|12552.5|12556.1|12554.1|12556.6|12554.6|12552.3|12550.3|74
1654779560000|2022-06-09 12:59:20|12555.6|12553.6|12556.8|12554.8|12557.6|12555.6|12555.6|12553.6|43
1654779570000|2022-06-09 12:59:30|12556.4|12554.4|12553.8|12551.8|12556.8|12554.8|12553.3|12551.3|27
1654779580000|2022-06-09 12:59:40|12553.9|12551.9|12554.8|12552.8|12556|12554|12553.8|12551.8|15
1654779590000|2022-06-09 12:59:50|12554.9|12552.9|12555.5|12553.5|12555.5|12553.5|12554.3|12552.3|16
1654779600000|2022-06-09 13:00:00|12555.3|12553.3|12553.5|12551.5|12555.3|12553.3|12549.9|12547.9|121
1654779610000|2022-06-09 13:00:10|12553.3|12551.3|12554.9|12552.9|12555.8|12553.8|12551.4|12549.4|86
1654779620000|2022-06-09 13:00:20|12555.4|12553.4|12551.1|12549.1|12555.4|12553.4|12549.4|12547.4|59
1654779630000|2022-06-09 13:00:30|12551|12549|12555.5|12553.5|12556.9|12554.9|12550.9|12548.9|61
1654779640000|2022-06-09 13:00:40|12555.8|12553.8|12553.1|12551.1|12555.8|12553.8|12553|12551|20
1654779650000|2022-06-09 13:00:50|12552.4|12550.4|12551.4|12549.4|12553.6|12551.6|12551.1|12549.1|39
1654779660000|2022-06-09 13:01:00|12551.3|12549.3|12548.6|12546.6|12551.4|12549.4|12546.9|12544.9|99
1654779670000|2022-06-09 13:01:10|12548.8|12546.8|12550.5|12548.5|12551.9|12549.9|12548.8|12546.8|40
1654779680000|2022-06-09 13:01:20|12550.4|12548.4|12553.5|12551.5|12553.8|12551.8|12549.1|12547.1|29
1654779690000|2022-06-09 13:01:30|12553.6|12551.6|12554.6|12552.6|12556.5|12554.5|12553|12551|55
1654779700000|2022-06-09 13:01:40|12554.5|12552.5|12555|12553|12556.5|12554.5|12554.4|12552.4|35
1654779710000|2022-06-09 13:01:50|12554.9|12552.9|12554.6|12552.6|12554.9|12552.9|12552.3|12550.3|19
1654779720000|2022-06-09 13:02:00|12554.1|12552.1|12558.8|12556.8|12558.8|12556.8|12554.1|12552.1|131
1654779730000|2022-06-09 13:02:10|12558.9|12556.9|12554|12552|12558.9|12556.9|12553.8|12551.8|57
1654779740000|2022-06-09 13:02:20|12553.9|12551.9|12554.8|12552.8|12554.9|12552.9|12553.4|12551.4|40
1654779750000|2022-06-09 13:02:30|12554.9|12552.9|12555.5|12553.5|12555.9|12553.9|12554.4|12552.4|11
1654779760000|2022-06-09 13:02:40|12555.4|12553.4|12557|12555|12557.9|12555.9|12554.4|12552.4|89
1654779770000|2022-06-09 13:02:50|12556.9|12554.9|12556|12554|12557.8|12555.8|12555.5|12553.5|39
1654779780000|2022-06-09 13:03:00|12555.9|12553.9|12558.5|12556.5|12560.1|12558.1|12555.8|12553.8|98
1654779790000|2022-06-09 13:03:10|12558.6|12556.6|12557.8|12555.8|12559.1|12557.1|12557.3|12555.3|49
1654779800000|2022-06-09 13:03:20|12557.6|12555.6|12557.5|12555.5|12559|12557|12556.8|12554.8|30
1654779810000|2022-06-09 13:03:30|12557.6|12555.6|12559.1|12557.1|12559.1|12557.1|12556.3|12554.3|26
1654779820000|2022-06-09 13:03:40|12559|12557|12557.4|12555.4|12559.1|12557.1|12557|12555|9
1654779830000|2022-06-09 13:03:50|12556.6|12554.6|12558.3|12556.3|12558.9|12556.9|12556.6|12554.6|38
1654779840000|2022-06-09 13:04:00|12558.4|12556.4|12556.5|12554.5|12558.9|12556.9|12556.5|12554.5|47
1654779850000|2022-06-09 13:04:10|12556.3|12554.3|12560|12558|12560.1|12558.1|12555.8|12553.8|87
1654779860000|2022-06-09 13:04:20|12559.6|12557.6|12560.6|12558.6|12560.9|12558.9|12558.5|12556.5|60
1654779870000|2022-06-09 13:04:30|12560.8|12558.8|12561.4|12559.4|12561.9|12559.9|12560.3|12558.3|45
1654779880000|2022-06-09 13:04:40|12561.3|12559.3|12562.8|12560.8|12562.8|12560.8|12560.8|12558.8|41
1654779890000|2022-06-09 13:04:50|12562.4|12560.4|12564.9|12562.9|12564.9|12562.9|12562.3|12560.3|125
1654779900000|2022-06-09 13:05:00|12565|12563|12560.8|12558.8|12565|12563|12559.5|12557.5|93
1654779910000|2022-06-09 13:05:10|12560.6|12558.6|12563.4|12561.4|12563.4|12561.4|12560.1|12558.1|50
1654779920000|2022-06-09 13:05:20|12563.3|12561.3|12561.9|12559.9|12564.3|12562.3|12560.5|12558.5|49
1654779930000|2022-06-09 13:05:30|12561.8|12559.8|12561.4|12559.4|12561.9|12559.9|12559.6|12557.6|30
1654779940000|2022-06-09 13:05:40|12561.3|12559.3|12561.9|12559.9|12562.5|12560.5|12560.6|12558.6|20
1654779950000|2022-06-09 13:05:50|12562.3|12560.3|12561.5|12559.5|12564.9|12562.9|12561.4|12559.4|117
1654779960000|2022-06-09 13:06:00|12561.4|12559.4|12560.1|12558.1|12562.1|12560.1|12558.9|12556.9|71
1654779970000|2022-06-09 13:06:10|12560|12558|12561.6|12559.6|12561.6|12559.6|12559.3|12557.3|36
1654779980000|2022-06-09 13:06:20|12561.5|12559.5|12559.5|12557.5|12561.5|12559.5|12558.5|12556.5|58
1654779990000|2022-06-09 13:06:30|12559.1|12557.1|12556.6|12554.6|12559.1|12557.1|12556.4|12554.4|53
1654780000000|2022-06-09 13:06:40|12556.5|12554.5|12554.9|12552.9|12559.1|12557.1|12554.4|12552.4|82
1654780010000|2022-06-09 13:06:50|12555|12553|12551.4|12549.4|12555|12553|12550.1|12548.1|126
1654780020000|2022-06-09 13:07:00|12551.3|12549.3|12550.9|12548.9|12551.6|12549.6|12549.8|12547.8|69
1654780030000|2022-06-09 13:07:10|12550.5|12548.5|12551.1|12549.1|12551.6|12549.6|12548.5|12546.5|85
1654780040000|2022-06-09 13:07:20|12551.3|12549.3|12554|12552|12554.4|12552.4|12551.1|12549.1|55
1654780050000|2022-06-09 13:07:30|12553.9|12551.9|12552.4|12550.4|12554|12552|12552.1|12550.1|63
1654780060000|2022-06-09 13:07:40|12552.6|12550.6|12553.9|12551.9|12554.1|12552.1|12552.3|12550.3|38
1654780070000|2022-06-09 13:07:50|12553.8|12551.8|12553.9|12551.9|12554.1|12552.1|12552|12550|44
1654780080000|2022-06-09 13:08:00|12553.8|12551.8|12552.1|12550.1|12554.8|12552.8|12552|12550|18
1654780090000|2022-06-09 13:08:10|12552.3|12550.3|12552.8|12550.8|12553.4|12551.4|12551.1|12549.1|25
1654780100000|2022-06-09 13:08:20|12552.9|12550.9|12552.3|12550.3|12554.1|12552.1|12552.3|12550.3|40
1654780110000|2022-06-09 13:08:30|12552.1|12550.1|12549.9|12547.9|12552.1|12550.1|12549.9|12547.9|71
1654780120000|2022-06-09 13:08:40|12550|12548|12550|12548|12550.6|12548.6|12549|12547|43
1654780130000|2022-06-09 13:08:50|12549.9|12547.9|12549.1|12547.1|12550.6|12548.6|12548.8|12546.8|69
1654780140000|2022-06-09 13:09:00|12549.3|12547.3|12548.5|12546.5|12549.5|12547.5|12548|12546|105
1654780150000|2022-06-09 13:09:10|12548.8|12546.8|12546.1|12544.1|12548.8|12546.8|12544.4|12542.4|156
1654780160000|2022-06-09 13:09:20|12546|12544|12540.6|12538.6|12546|12544|12540.1|12538.1|139
1654780170000|2022-06-09 13:09:30|12540.8|12538.8|12540.6|12538.6|12541.1|12539.1|12539.5|12537.5|73
1654780180000|2022-06-09 13:09:40|12540.9|12538.9|12542.9|12540.9|12543.8|12541.8|12540.5|12538.5|60
1654780190000|2022-06-09 13:09:50|12543.1|12541.1|12540.4|12538.4|12543.3|12541.3|12539.1|12537.1|85
1654780200000|2022-06-09 13:10:00|12540.5|12538.5|12544.6|12542.6|12545.4|12543.4|12537.4|12535.4|125
1654780210000|2022-06-09 13:10:10|12544.8|12542.8|12547.1|12545.1|12549|12547|12543.9|12541.9|92
1654780220000|2022-06-09 13:10:20|12546.9|12544.9|12549.4|12547.4|12549.8|12547.8|12546.6|12544.6|43
1654780230000|2022-06-09 13:10:30|12549.3|12547.3|12547.8|12545.8|12549.3|12547.3|12546.9|12544.9|34
1654780240000|2022-06-09 13:10:40|12547.6|12545.6|12550.5|12548.5|12552.3|12550.3|12547.6|12545.6|104
1654780250000|2022-06-09 13:10:50|12546.9|12544.9|12546.4|12544.4|12548.1|12546.1|12546.1|12544.1|139
1654780260000|2022-06-09 13:11:00|12547.1|12545.1|12551.5|12549.5|12551.6|12549.6|12547.1|12545.1|49
1654780270000|2022-06-09 13:11:10|12551.6|12549.6|12554.4|12552.4|12554.4|12552.4|12550.9|12548.9|95
1654780280000|2022-06-09 13:11:20|12554.1|12552.1|12559.4|12557.4|12559.6|12557.6|12553.9|12551.9|150
1654780290000|2022-06-09 13:11:30|12559.5|12557.5|12560.4|12558.4|12560.9|12558.9|12559.1|12557.1|90
1654780300000|2022-06-09 13:11:40|12561.1|12559.1|12561.6|12559.6|12562.9|12560.9|12560|12558|85
1654780310000|2022-06-09 13:11:50|12561.5|12559.5|12562.5|12560.5|12562.8|12560.8|12561.4|12559.4|44
1654780320000|2022-06-09 13:12:00|12563.8|12561.8|12564.4|12562.4|12565.1|12563.1|12563|12561|117
1654780330000|2022-06-09 13:12:10|12564.3|12562.3|12560.8|12558.8|12565|12563|12560.6|12558.6|73
1654780340000|2022-06-09 13:12:20|12560.9|12558.9|12558.6|12556.6|12562.1|12560.1|12558.4|12556.4|82
1654780350000|2022-06-09 13:12:30|12558.5|12556.5|12560.4|12558.4|12560.5|12558.5|12557|12555|55
1654780360000|2022-06-09 13:12:40|12560.5|12558.5|12562|12560|12565.6|12563.6|12560.5|12558.5|179
1654780370000|2022-06-09 13:12:50|12561.9|12559.9|12565.3|12563.3|12565.3|12563.3|12561.6|12559.6|110
1654780380000|2022-06-09 13:13:00|12565.4|12563.4|12563|12561|12565.5|12563.5|12562.3|12560.3|53
1654780390000|2022-06-09 13:13:10|12562.9|12560.9|12561.9|12559.9|12563.6|12561.6|12561.5|12559.5|78
1654780400000|2022-06-09 13:13:20|12562.4|12560.4|12560.6|12558.6|12562.4|12560.4|12560.6|12558.6|21
1654780410000|2022-06-09 13:13:30|12560.8|12558.8|12557.6|12555.6|12561|12559|12557.6|12555.6|95
1654780420000|2022-06-09 13:13:40|12557.8|12555.8|12549.9|12547.9|12558.3|12556.3|12549.9|12547.9|180
1654780430000|2022-06-09 13:13:50|12550.5|12548.5|12544.6|12542.6|12551.4|12549.4|12544.5|12542.5|139
1654780440000|2022-06-09 13:14:00|12544.4|12542.4|12540.5|12538.5|12546.5|12544.5|12538.9|12536.9|246
1654780450000|2022-06-09 13:14:10|12540.6|12538.6|12534.3|12532.3|12540.9|12538.9|12534.1|12532.1|276
1654780460000|2022-06-09 13:14:20|12535.1|12533.1|12541.4|12539.4|12541.8|12539.8|12532.4|12530.4|296
1654780470000|2022-06-09 13:14:30|12541.5|12539.5|12540.8|12538.8|12541.8|12539.8|12539.1|12537.1|85
1654780480000|2022-06-09 13:14:40|12540.9|12538.9|12536|12534|12541.1|12539.1|12534.5|12532.5|165
1654780490000|2022-06-09 13:14:50|12535.4|12533.4|12532.1|12530.1|12535.4|12533.4|12531.9|12529.9|163
1654780500000|2022-06-09 13:15:00|12532.3|12530.3|12529.1|12527.1|12535.1|12533.1|12526|12524|327
1654780510000|2022-06-09 13:15:10|12529|12527|12530.8|12528.8|12532.1|12530.1|12528.6|12526.6|163
1654780520000|2022-06-09 13:15:20|12530.9|12528.9|12530|12528|12534|12532|12530|12528|149
1654780530000|2022-06-09 13:15:30|12530.1|12528.1|12537.8|12535.8|12537.8|12535.8|12529.4|12527.4|155
1654780540000|2022-06-09 13:15:40|12537.6|12535.6|12541.9|12539.9|12542.4|12540.4|12537.6|12535.6|140
1654780550000|2022-06-09 13:15:50|12541.8|12539.8|12539.6|12537.6|12542.4|12540.4|12539.1|12537.1|106
1654780560000|2022-06-09 13:16:00|12539.9|12537.9|12539|12537|12539.9|12537.9|12536.1|12534.1|77
1654780570000|2022-06-09 13:16:10|12539.1|12537.1|12537.9|12535.9|12539.9|12537.9|12536.4|12534.4|80
1654780580000|2022-06-09 13:16:20|12538|12536|12532.6|12530.6|12539.1|12537.1|12532.4|12530.4|98
1654780590000|2022-06-09 13:16:30|12532.8|12530.8|12530.3|12528.3|12533.5|12531.5|12529.4|12527.4|80
1654780600000|2022-06-09 13:16:40|12530.4|12528.4|12530.1|12528.1|12530.5|12528.5|12528.3|12526.3|90
1654780610000|2022-06-09 13:16:50|12530.3|12528.3|12531.9|12529.9|12533|12531|12529.4|12527.4|105
1654780620000|2022-06-09 13:17:00|12531.8|12529.8|12530.8|12528.8|12532.6|12530.6|12529.6|12527.6|80
1654780630000|2022-06-09 13:17:10|12530.6|12528.6|12531.6|12529.6|12531.6|12529.6|12527.4|12525.4|143
1654780640000|2022-06-09 13:17:20|12531.8|12529.8|12535.6|12533.6|12536.6|12534.6|12530.9|12528.9|103
1654780650000|2022-06-09 13:17:30|12535.3|12533.3|12532.4|12530.4|12535.4|12533.4|12531|12529|55
1654780660000|2022-06-09 13:17:40|12531.4|12529.4|12534.4|12532.4|12534.5|12532.5|12530.9|12528.9|52
1654780670000|2022-06-09 13:17:50|12534.3|12532.3|12536.1|12534.1|12537.1|12535.1|12533.1|12531.1|69
1654780680000|2022-06-09 13:18:00|12536|12534|12538.4|12536.4|12540|12538|12535.9|12533.9|82
1654780690000|2022-06-09 13:18:10|12538.5|12536.5|12539|12537|12540.4|12538.4|12538.4|12536.4|61
1654780700000|2022-06-09 13:18:20|12538.9|12536.9|12545.4|12543.4|12545.5|12543.5|12538.6|12536.6|149
1654780710000|2022-06-09 13:18:30|12545.3|12543.3|12543.4|12541.4|12545.4|12543.4|12543|12541|70
1654780720000|2022-06-09 13:18:40|12543.1|12541.1|12541.9|12539.9|12543.3|12541.3|12541.1|12539.1|86
1654780730000|2022-06-09 13:18:50|12541.8|12539.8|12538.9|12536.9|12542.9|12540.9|12538.8|12536.8|62
1654780740000|2022-06-09 13:19:00|12539|12537|12536|12534|12539.9|12537.9|12535.9|12533.9|86
1654780750000|2022-06-09 13:19:10|12536.1|12534.1|12538.4|12536.4|12538.4|12536.4|12535.6|12533.6|50
1654780760000|2022-06-09 13:19:20|12538.5|12536.5|12540.1|12538.1|12540.5|12538.5|12537.4|12535.4|60
1654780770000|2022-06-09 13:19:30|12540.3|12538.3|12537.5|12535.5|12540.4|12538.4|12536|12534|49
1654780780000|2022-06-09 13:19:40|12537.6|12535.6|12534.9|12532.9|12539.1|12537.1|12534.9|12532.9|51
1654780790000|2022-06-09 13:19:50|12535|12533|12538.9|12536.9|12539.4|12537.4|12534.6|12532.6|70
1654780800000|2022-06-09 13:20:00|12539|12537|12540.4|12538.4|12542.4|12540.4|12538.6|12536.6|57
1654780810000|2022-06-09 13:20:10|12540.6|12538.6|12540.5|12538.5|12541.1|12539.1|12539.4|12537.4|49
1654780820000|2022-06-09 13:20:20|12540.4|12538.4|12544.4|12542.4|12545.9|12543.9|12540.4|12538.4|54
1654780830000|2022-06-09 13:20:30|12543.9|12541.9|12544.6|12542.6|12545.6|12543.6|12541.6|12539.6|75
1654780840000|2022-06-09 13:20:40|12545.1|12543.1|12544.5|12542.5|12545.6|12543.6|12543.8|12541.8|54
1654780850000|2022-06-09 13:20:50|12544.4|12542.4|12544.6|12542.6|12544.8|12542.8|12542.6|12540.6|30
1654780860000|2022-06-09 13:21:00|12544.8|12542.8|12543.3|12541.3|12545.4|12543.4|12543.1|12541.1|44
1654780870000|2022-06-09 13:21:10|12542.9|12540.9|12542.6|12540.6|12544.1|12542.1|12542|12540|34
1654780880000|2022-06-09 13:21:20|12542.8|12540.8|12547.6|12545.6|12547.8|12545.8|12542.8|12540.8|70
1654780890000|2022-06-09 13:21:30|12547.4|12545.4|12548.9|12546.9|12549.6|12547.6|12546.4|12544.4|85
1654780900000|2022-06-09 13:21:40|12549|12547|12550.3|12548.3|12551|12549|12548.9|12546.9|78
1654780910000|2022-06-09 13:21:50|12550.4|12548.4|12548.6|12546.6|12550.4|12548.4|12546.9|12544.9|67
1654780920000|2022-06-09 13:22:00|12548.5|12546.5|12552|12550|12553.3|12551.3|12548.1|12546.1|62
1654780930000|2022-06-09 13:22:10|12552.3|12550.3|12551.1|12549.1|12552.9|12550.9|12550.6|12548.6|60
1654780940000|2022-06-09 13:22:20|12551|12549|12551.8|12549.8|12553.3|12551.3|12551|12549|82
1654780950000|2022-06-09 13:22:30|12552.1|12550.1|12551.1|12549.1|12552.1|12550.1|12550.3|12548.3|61
1654780960000|2022-06-09 13:22:40|12551.6|12549.6|12550.3|12548.3|12552.5|12550.5|12550.3|12548.3|36
1654780970000|2022-06-09 13:22:50|12550.4|12548.4|12552.6|12550.6|12552.8|12550.8|12550.1|12548.1|50
1654780980000|2022-06-09 13:23:00|12552.4|12550.4|12552.9|12550.9|12553.8|12551.8|12551.6|12549.6|58
1654780990000|2022-06-09 13:23:10|12552.8|12550.8|12549.8|12547.8|12552.8|12550.8|12548.8|12546.8|63
1654781000000|2022-06-09 13:23:20|12549.9|12547.9|12551.6|12549.6|12551.9|12549.9|12549.9|12547.9|30
1654781010000|2022-06-09 13:23:30|12551.5|12549.5|12550.3|12548.3|12551.8|12549.8|12549.4|12547.4|30
1654781020000|2022-06-09 13:23:40|12550.1|12548.1|12547.1|12545.1|12550.4|12548.4|12547.1|12545.1|92
1654781030000|2022-06-09 13:23:50|12547.4|12545.4|12543.8|12541.8|12547.6|12545.6|12543.8|12541.8|69
1654781040000|2022-06-09 13:24:00|12544.1|12542.1|12548.6|12546.6|12548.6|12546.6|12543.9|12541.9|111
1654781050000|2022-06-09 13:24:10|12548.9|12546.9|12547.8|12545.8|12549.1|12547.1|12547.3|12545.3|25
1654781060000|2022-06-09 13:24:20|12547.5|12545.5|12546.6|12544.6|12547.9|12545.9|12546.5|12544.5|21
1654781070000|2022-06-09 13:24:30|12546.5|12544.5|12547.4|12545.4|12547.5|12545.5|12544.6|12542.6|28
1654781080000|2022-06-09 13:24:40|12547.5|12545.5|12546|12544|12548.3|12546.3|12545.9|12543.9|24
1654781090000|2022-06-09 13:24:50|12545.9|12543.9|12545.6|12543.6|12546.4|12544.4|12544.1|12542.1|35
1654781100000|2022-06-09 13:25:00|12545.8|12543.8|12553.8|12551.8|12554.4|12552.4|12545.8|12543.8|117
1654781110000|2022-06-09 13:25:10|12553.9|12551.9|12548.6|12546.6|12554|12552|12548.1|12546.1|116
1654781120000|2022-06-09 13:25:20|12548.4|12546.4|12551|12549|12551|12549|12546.6|12544.6|68
1654781130000|2022-06-09 13:25:30|12550.5|12548.5|12548.5|12546.5|12550.6|12548.6|12547.6|12545.6|40
1654781140000|2022-06-09 13:25:40|12548.4|12546.4|12547.4|12545.4|12548.4|12546.4|12545|12543|69
1654781150000|2022-06-09 13:25:50|12547.3|12545.3|12550.5|12548.5|12551.4|12549.4|12547.1|12545.1|41
1654781160000|2022-06-09 13:26:00|12550.6|12548.6|12548.4|12546.4|12550.6|12548.6|12547|12545|150
1654781170000|2022-06-09 13:26:10|12547.8|12545.8|12549.1|12547.1|12550.1|12548.1|12547.8|12545.8|69
1654781180000|2022-06-09 13:26:20|12549.3|12547.3|12544.8|12542.8|12549.3|12547.3|12544.3|12542.3|74
1654781190000|2022-06-09 13:26:30|12544.9|12542.9|12546|12544|12547.4|12545.4|12544.6|12542.6|41
1654781200000|2022-06-09 13:26:40|12545.9|12543.9|12550.9|12548.9|12551.4|12549.4|12545.8|12543.8|42
1654781210000|2022-06-09 13:26:50|12550.8|12548.8|12548.5|12546.5|12550.9|12548.9|12547.8|12545.8|23
1654781220000|2022-06-09 13:27:00|12548.4|12546.4|12547.6|12545.6|12548.5|12546.5|12546.8|12544.8|34
1654781230000|2022-06-09 13:27:10|12547.5|12545.5|12546.1|12544.1|12548.1|12546.1|12545.8|12543.8|43
1654781240000|2022-06-09 13:27:20|12546|12544|12542.6|12540.6|12546|12544|12541.5|12539.5|93
1654781250000|2022-06-09 13:27:30|12542.3|12540.3|12545.9|12543.9|12546.3|12544.3|12542.1|12540.1|69
1654781260000|2022-06-09 13:27:40|12547.1|12545.1|12545.6|12543.6|12547.1|12545.1|12541.4|12539.4|73
1654781270000|2022-06-09 13:27:50|12546.1|12544.1|12543.4|12541.4|12546.1|12544.1|12541.6|12539.6|73
1654781280000|2022-06-09 13:28:00|12541.4|12539.4|12538.4|12536.4|12541.4|12539.4|12537.8|12535.8|175
1654781290000|2022-06-09 13:28:10|12539|12537|12541.1|12539.1|12543.1|12541.1|12538.8|12536.8|92
1654781300000|2022-06-09 13:28:20|12540.9|12538.9|12537.9|12535.9|12541|12539|12537|12535|69
1654781310000|2022-06-09 13:28:30|12538.1|12536.1|12537.9|12535.9|12538.3|12536.3|12536.6|12534.6|67
1654781320000|2022-06-09 13:28:40|12537.5|12535.5|12539.1|12537.1|12539.4|12537.4|12537.1|12535.1|73
1654781330000|2022-06-09 13:28:50|12539.6|12537.6|12538.4|12536.4|12539.6|12537.6|12537.5|12535.5|84
1654781340000|2022-06-09 13:29:00|12537.9|12535.9|12535.1|12533.1|12538.9|12536.9|12534.9|12532.9|159
1654781350000|2022-06-09 13:29:10|12534.9|12532.9|12534.9|12532.9|12535.9|12533.9|12533.6|12531.6|104
1654781360000|2022-06-09 13:29:20|12535|12533|12538.3|12536.3|12539.1|12537.1|12533.6|12531.6|215
1654781370000|2022-06-09 13:29:30|12538.9|12536.9|12538.9|12536.9|12539.5|12537.5|12537.4|12535.4|115
1654781380000|2022-06-09 13:29:40|12539.4|12537.4|12538.9|12536.9|12540.6|12538.6|12538.1|12536.1|144
1654781390000|2022-06-09 13:29:50|12538.5|12536.5|12540.5|12538.5|12540.6|12538.6|12536.1|12534.1|234
1654781400000|2022-06-09 13:30:00|12540|12539|12538.4|12537.4|12541.9|12540.9|12529.1|12528.1|1184
1654781410000|2022-06-09 13:30:10|12538.5|12537.5|12551.3|12550.3|12552.5|12551.5|12536.1|12535.1|703
1654781420000|2022-06-09 13:30:20|12551.9|12550.9|12548.9|12547.9|12557.3|12556.3|12547.5|12546.5|603
1654781430000|2022-06-09 13:30:30|12549|12548|12549.8|12548.8|12551|12550|12545.6|12544.6|379
1654781440000|2022-06-09 13:30:40|12549.4|12548.4|12541.4|12540.4|12550.9|12549.9|12540.6|12539.6|549
1654781450000|2022-06-09 13:30:50|12541.6|12540.6|12546.9|12545.9|12548.4|12547.4|12540.6|12539.6|445
1654781460000|2022-06-09 13:31:00|12547.1|12546.1|12535.4|12534.4|12548.6|12547.6|12533.5|12532.5|646
1654781470000|2022-06-09 13:31:10|12535.1|12534.1|12532.4|12531.4|12535.4|12534.4|12527.4|12526.4|586
1654781480000|2022-06-09 13:31:20|12532.5|12531.5|12527.6|12526.6|12535|12534|12527.3|12526.3|375
1654781490000|2022-06-09 13:31:30|12527.9|12526.9|12522.9|12521.9|12528.1|12527.1|12521.5|12520.5|705
1654781500000|2022-06-09 13:31:40|12522.4|12521.4|12543.6|12542.6|12548.4|12547.4|12519.8|12518.8|1064
1654781510000|2022-06-09 13:31:50|12544|12543|12550|12549|12552.9|12551.9|12543.9|12542.9|573
1654781520000|2022-06-09 13:32:00|12549.4|12548.4|12548.9|12547.9|12554.1|12553.1|12546.3|12545.3|518
1654781530000|2022-06-09 13:32:10|12549.4|12548.4|12560.4|12559.4|12561|12560|12548.9|12547.9|630
1654781540000|2022-06-09 13:32:20|12560.6|12559.6|12556.1|12555.1|12562.6|12561.6|12549.9|12548.9|581
1654781550000|2022-06-09 13:32:30|12556|12555|12556.8|12555.8|12557.9|12556.9|12552.4|12551.4|317
1654781560000|2022-06-09 13:32:40|12556.9|12555.9|12545.9|12544.9|12557.9|12556.9|12545.6|12544.6|484
1654781570000|2022-06-09 13:32:50|12546.1|12545.1|12537|12536|12546.9|12545.9|12537|12536|377
1654781580000|2022-06-09 13:33:00|12536.3|12535.3|12526.8|12525.8|12539.5|12538.5|12525.9|12524.9|697
1654781590000|2022-06-09 13:33:10|12526.9|12525.9|12521.1|12520.1|12529.8|12528.8|12517.8|12516.8|663
1654781600000|2022-06-09 13:33:20|12521.6|12520.6|12519.3|12518.3|12525.1|12524.1|12518.4|12517.4|438
1654781610000|2022-06-09 13:33:30|12519.4|12518.4|12523.1|12522.1|12523.1|12522.1|12518.1|12517.1|259
1654781620000|2022-06-09 13:33:40|12523.9|12522.9|12540|12539|12540.9|12539.9|12523.9|12522.9|610
1654781630000|2022-06-09 13:33:50|12540.5|12539.5|12562.9|12561.9|12563.1|12562.1|12540.5|12539.5|875
1654781640000|2022-06-09 13:34:00|12563.1|12562.1|12576.1|12575.1|12578.5|12577.5|12563.1|12562.1|1096
1654781650000|2022-06-09 13:34:10|12576.5|12575.5|12567.3|12566.3|12578.9|12577.9|12566.1|12565.1|631
1654781660000|2022-06-09 13:34:20|12567.5|12566.5|12574.4|12573.4|12578.5|12577.5|12564.4|12563.4|373
1654781670000|2022-06-09 13:34:30|12575|12574|12584.9|12583.9|12585.3|12584.3|12573.3|12572.3|574
1654781680000|2022-06-09 13:34:40|12585.3|12584.3|12589.9|12588.9|12595.8|12594.8|12584.9|12583.9|1024
1654781690000|2022-06-09 13:34:50|12590.3|12589.3|12585.1|12584.1|12591.9|12590.9|12578.8|12577.8|500
1654781700000|2022-06-09 13:35:00|12584.5|12583.5|12586.1|12585.1|12594.3|12593.3|12583.6|12582.6|662
1654781710000|2022-06-09 13:35:10|12585.9|12584.9|12584.1|12583.1|12587.1|12586.1|12577.9|12576.9|434
1654781720000|2022-06-09 13:35:20|12583.6|12582.6|12575.9|12574.9|12584.4|12583.4|12574.8|12573.8|476
1654781730000|2022-06-09 13:35:30|12576.1|12575.1|12577.9|12576.9|12578.1|12577.1|12568.6|12567.6|607
1654781740000|2022-06-09 13:35:40|12577.6|12576.6|12577.6|12576.6|12583.3|12582.3|12574.6|12573.6|272
1654781750000|2022-06-09 13:35:50|12577.4|12576.4|12580.1|12579.1|12581.5|12580.5|12573.3|12572.3|388
1654781760000|2022-06-09 13:36:00|12580.3|12579.3|12579.8|12578.8|12583.3|12582.3|12575.5|12574.5|306
1654781770000|2022-06-09 13:36:10|12579.3|12578.3|12574.1|12573.1|12579.3|12578.3|12572.8|12571.8|174
1654781780000|2022-06-09 13:36:20|12574.3|12573.3|12574.1|12573.1|12574.3|12573.3|12567.9|12566.9|394
1654781790000|2022-06-09 13:36:30|12573.9|12572.9|12574.1|12573.1|12579.8|12578.8|12572.4|12571.4|273
1654781800000|2022-06-09 13:36:40|12573.3|12572.3|12570.5|12569.5|12574.1|12573.1|12567.9|12566.9|277
1654781810000|2022-06-09 13:36:50|12570.1|12569.1|12569.6|12568.6|12572.8|12571.8|12567.4|12566.4|285
1654781820000|2022-06-09 13:37:00|12569.4|12568.4|12566.9|12565.9|12571.5|12570.5|12562.4|12561.4|582
1654781830000|2022-06-09 13:37:10|12567.3|12566.3|12565.6|12564.6|12573.3|12572.3|12565.6|12564.6|345
1654781840000|2022-06-09 13:37:20|12565.9|12564.9|12572.4|12571.4|12575.3|12574.3|12564.5|12563.5|395
1654781850000|2022-06-09 13:37:30|12572.3|12571.3|12568.5|12567.5|12573|12572|12566.6|12565.6|225
1654781860000|2022-06-09 13:37:40|12568.6|12567.6|12560.1|12559.1|12571.3|12570.3|12559.9|12558.9|348
1654781870000|2022-06-09 13:37:50|12559.9|12558.9|12553|12552|12561.9|12560.9|12549.4|12548.4|527
1654781880000|2022-06-09 13:38:00|12553.4|12552.4|12552.5|12551.5|12559.1|12558.1|12551.8|12550.8|310
1654781890000|2022-06-09 13:38:10|12552.6|12551.6|12547.8|12546.8|12552.6|12551.6|12539.6|12538.6|607
1654781900000|2022-06-09 13:38:20|12547.9|12546.9|12549|12548|12553|12552|12544.8|12543.8|357
1654781910000|2022-06-09 13:38:30|12549.4|12548.4|12557.8|12556.8|12558.5|12557.5|12548.9|12547.9|282
1654781920000|2022-06-09 13:38:40|12558.1|12557.1|12551.6|12550.6|12561.6|12560.6|12550.6|12549.6|347
1654781930000|2022-06-09 13:38:50|12551.9|12550.9|12559.1|12558.1|12559.1|12558.1|12551.4|12550.4|204
1654781940000|2022-06-09 13:39:00|12559.4|12558.4|12551.6|12550.6|12568.6|12567.6|12551.1|12550.1|652
1654781950000|2022-06-09 13:39:10|12551.5|12550.5|12542.9|12541.9|12551.9|12550.9|12541.4|12540.4|463
1654781960000|2022-06-09 13:39:20|12543.1|12542.1|12538.6|12537.6|12548.6|12547.6|12537.1|12536.1|435
1654781970000|2022-06-09 13:39:30|12538.4|12537.4|12534.8|12533.8|12539.8|12538.8|12533.6|12532.6|327
1654781980000|2022-06-09 13:39:40|12534.6|12533.6|12535.4|12534.4|12537.1|12536.1|12530.6|12529.6|305
1654781990000|2022-06-09 13:39:50|12534.9|12533.9|12527.3|12526.3|12536.5|12535.5|12526.4|12525.4|351
1654782000000|2022-06-09 13:40:00|12527.1|12526.1|12535.1|12534.1|12535.6|12534.6|12522.6|12521.6|547
1654782010000|2022-06-09 13:40:10|12534.9|12533.9|12525.8|12524.8|12537.8|12536.8|12525.6|12524.6|332
1654782020000|2022-06-09 13:40:20|12526.3|12525.3|12533.6|12532.6|12533.8|12532.8|12525.6|12524.6|328
1654782030000|2022-06-09 13:40:30|12533.9|12532.9|12533.1|12532.1|12537.5|12536.5|12530.8|12529.8|248
1654782040000|2022-06-09 13:40:40|12533.4|12532.4|12531.3|12530.3|12537.3|12536.3|12530.6|12529.6|200
1654782050000|2022-06-09 13:40:50|12531.4|12530.4|12535.5|12534.5|12537.1|12536.1|12529.1|12528.1|233
1654782060000|2022-06-09 13:41:00|12534.9|12533.9|12530.9|12529.9|12537.4|12536.4|12530.8|12529.8|257
1654782070000|2022-06-09 13:41:10|12529.9|12528.9|12542|12541|12542|12541|12528.8|12527.8|361
1654782080000|2022-06-09 13:41:20|12542.3|12541.3|12521.4|12520.4|12542.5|12541.5|12521.1|12520.1|662
1654782090000|2022-06-09 13:41:30|12520.8|12519.8|12525.9|12524.9|12525.9|12524.9|12516.1|12515.1|714
1654782100000|2022-06-09 13:41:40|12525.6|12524.6|12531.4|12530.4|12535.5|12534.5|12523.6|12522.6|409
1654782110000|2022-06-09 13:41:50|12531.5|12530.5|12522.1|12521.1|12533.3|12532.3|12522|12521|338
1654782120000|2022-06-09 13:42:00|12520.9|12519.9|12516.4|12515.4|12523|12522|12516.4|12515.4|418
1654782130000|2022-06-09 13:42:10|12516.1|12515.1|12512.6|12511.6|12520.9|12519.9|12511.4|12510.4|456
1654782140000|2022-06-09 13:42:20|12513|12512|12507.1|12506.1|12514.4|12513.4|12506.9|12505.9|584
1654782150000|2022-06-09 13:42:30|12507.8|12506.8|12511.1|12510.1|12513.3|12512.3|12504.1|12503.1|650
1654782160000|2022-06-09 13:42:40|12511.4|12510.4|12507.9|12506.9|12512.5|12511.5|12507.4|12506.4|325
1654782170000|2022-06-09 13:42:50|12507.6|12506.6|12505.9|12504.9|12509.1|12508.1|12504.4|12503.4|380
1654782180000|2022-06-09 13:43:00|12505.6|12504.6|12505.3|12504.3|12511.8|12510.8|12503.9|12502.9|303
1654782190000|2022-06-09 13:43:10|12505.1|12504.1|12506.9|12505.9|12508.8|12507.8|12505|12504|176
1654782200000|2022-06-09 13:43:20|12506.8|12505.8|12509.4|12508.4|12512.9|12511.9|12506.6|12505.6|248
1654782210000|2022-06-09 13:43:30|12509.5|12508.5|12511.6|12510.6|12515.1|12514.1|12507.8|12506.8|297
1654782220000|2022-06-09 13:43:40|12511.9|12510.9|12514.8|12513.8|12514.9|12513.9|12509.6|12508.6|209
1654782230000|2022-06-09 13:43:50|12513.6|12512.6|12515|12514|12515.6|12514.6|12509.6|12508.6|292
1654782240000|2022-06-09 13:44:00|12514.4|12513.4|12517.4|12516.4|12519.8|12518.8|12513.3|12512.3|314
1654782250000|2022-06-09 13:44:10|12517.5|12516.5|12525|12524|12526.6|12525.6|12517.5|12516.5|480
1654782260000|2022-06-09 13:44:20|12525.1|12524.1|12528.4|12527.4|12528.8|12527.8|12523.1|12522.1|269
1654782270000|2022-06-09 13:44:30|12528.6|12527.6|12537.1|12536.1|12537.3|12536.3|12527.9|12526.9|356
1654782280000|2022-06-09 13:44:40|12537|12536|12536.3|12535.3|12539.3|12538.3|12531.4|12530.4|253
1654782290000|2022-06-09 13:44:50|12536.4|12535.4|12531.5|12530.5|12539.8|12538.8|12530.6|12529.6|418
1654782300000|2022-06-09 13:45:00|12531.3|12530.3|12539.5|12538.5|12541.4|12540.4|12530.6|12529.6|402
1654782310000|2022-06-09 13:45:10|12539.6|12538.6|12531.9|12530.9|12539.6|12538.6|12531.6|12530.6|274
1654782320000|2022-06-09 13:45:20|12532|12531|12532.3|12531.3|12537.1|12536.1|12530.4|12529.4|396
1654782330000|2022-06-09 13:45:30|12532.1|12531.1|12531.4|12530.4|12532.5|12531.5|12527.1|12526.1|297
1654782340000|2022-06-09 13:45:40|12530.9|12529.9|12535.3|12534.3|12536.8|12535.8|12530|12529|230
1654782350000|2022-06-09 13:45:50|12535.4|12534.4|12529|12528|12535.4|12534.4|12528.1|12527.1|242
1654782360000|2022-06-09 13:46:00|12529.1|12528.1|12525.5|12524.5|12534.3|12533.3|12524.1|12523.1|341
1654782370000|2022-06-09 13:46:10|12525.1|12524.1|12518|12517|12525.1|12524.1|12516.8|12515.8|488
1654782380000|2022-06-09 13:46:20|12517.5|12516.5|12520.4|12519.4|12521.5|12520.5|12516.3|12515.3|245
1654782390000|2022-06-09 13:46:30|12520.6|12519.6|12523.4|12522.4|12525.9|12524.9|12519.1|12518.1|255
1654782400000|2022-06-09 13:46:40|12522.8|12521.8|12521.5|12520.5|12524.5|12523.5|12519.4|12518.4|128
1654782410000|2022-06-09 13:46:50|12521|12520|12522.6|12521.6|12525|12524|12518|12517|241
1654782420000|2022-06-09 13:47:00|12522.9|12521.9|12525.6|12524.6|12527.1|12526.1|12520.1|12519.1|196
1654782430000|2022-06-09 13:47:10|12524|12523|12528.4|12527.4|12531.4|12530.4|12524|12523|301
1654782440000|2022-06-09 13:47:20|12528.5|12527.5|12537.3|12536.3|12537.3|12536.3|12527.3|12526.3|428
1654782450000|2022-06-09 13:47:30|12538.8|12537.8|12554.6|12553.6|12554.8|12553.8|12537.9|12536.9|771
1654782460000|2022-06-09 13:47:40|12554.4|12553.4|12562.1|12561.1|12564|12563|12548.3|12547.3|662
1654782470000|2022-06-09 13:47:50|12562.3|12561.3|12556.9|12555.9|12563.6|12562.6|12555.4|12554.4|494
1654782480000|2022-06-09 13:48:00|12556.8|12555.8|12574.1|12573.1|12574.1|12573.1|12556.3|12555.3|559
1654782490000|2022-06-09 13:48:10|12574|12573|12575.8|12574.8|12575.8|12574.8|12568.5|12567.5|504
1654782500000|2022-06-09 13:48:20|12575.1|12574.1|12579.6|12578.6|12586|12585|12574.1|12573.1|753
1654782510000|2022-06-09 13:48:30|12579.5|12578.5|12591|12590|12591.5|12590.5|12579.1|12578.1|649
1654782520000|2022-06-09 13:48:40|12591.1|12590.1|12590.9|12589.9|12592.1|12591.1|12586|12585|394
1654782530000|2022-06-09 13:48:50|12591.3|12590.3|12581|12580|12591.4|12590.4|12581|12580|329
1654782540000|2022-06-09 13:49:00|12581.1|12580.1|12584.6|12583.6|12584.6|12583.6|12576.9|12575.9|595
1654782550000|2022-06-09 13:49:10|12584.5|12583.5|12582.4|12581.4|12589.9|12588.9|12582.3|12581.3|276
1654782560000|2022-06-09 13:49:20|12582.8|12581.8|12574.4|12573.4|12583|12582|12574.4|12573.4|319
1654782570000|2022-06-09 13:49:30|12574.5|12573.5|12580.5|12579.5|12581.4|12580.4|12572.9|12571.9|244
1654782580000|2022-06-09 13:49:40|12580.1|12579.1|12576.9|12575.9|12581.6|12580.6|12575.1|12574.1|195
1654782590000|2022-06-09 13:49:50|12576.8|12575.8|12577|12576|12581.6|12580.6|12576.1|12575.1|196
1654782600000|2022-06-09 13:50:00|12577.9|12576.9|12577|12576|12580.6|12579.6|12572.4|12571.4|372
1654782610000|2022-06-09 13:50:10|12577.1|12576.1|12585.1|12584.1|12585.9|12584.9|12577|12576|328
1654782620000|2022-06-09 13:50:20|12584.4|12583.4|12580|12579|12589.8|12588.8|12578.5|12577.5|300
1654782630000|2022-06-09 13:50:30|12581.4|12580.4|12587.6|12586.6|12588|12587|12580.3|12579.3|256
1654782640000|2022-06-09 13:50:40|12588.1|12587.1|12591.4|12590.4|12594.9|12593.9|12584.8|12583.8|398
1654782650000|2022-06-09 13:50:50|12591.1|12590.1|12591.9|12590.9|12595|12594|12587|12586|294
1654782660000|2022-06-09 13:51:00|12592|12591|12607|12606|12607.1|12606.1|12592|12591|818
1654782670000|2022-06-09 13:51:10|12607.1|12606.1|12609.6|12608.6|12612.5|12611.5|12606.5|12605.5|1103
1654782680000|2022-06-09 13:51:20|12609.8|12608.8|12605.1|12604.1|12609.8|12608.8|12602.9|12601.9|560
1654782690000|2022-06-09 13:51:30|12605.5|12604.5|12609|12608|12615.1|12614.1|12605.1|12604.1|609
1654782700000|2022-06-09 13:51:40|12609.3|12608.3|12613.1|12612.1|12613.1|12612.1|12605.4|12604.4|402
1654782710000|2022-06-09 13:51:50|12613|12612|12628.3|12627.3|12628.5|12627.5|12612.4|12611.4|1308
1654782720000|2022-06-09 13:52:00|12628.4|12627.4|12631.8|12630.8|12631.9|12630.9|12624.8|12623.8|546
1654782730000|2022-06-09 13:52:10|12631.6|12630.6|12635.5|12634.5|12636.8|12635.8|12629.5|12628.5|657
1654782740000|2022-06-09 13:52:20|12635.8|12634.8|12635.1|12634.1|12641.5|12640.5|12630.8|12629.8|1177
1654782750000|2022-06-09 13:52:30|12635.3|12634.3|12630.9|12629.9|12640.8|12639.8|12630.6|12629.6|564
1654782760000|2022-06-09 13:52:40|12631|12630|12630.1|12629.1|12636|12635|12628.8|12627.8|554
1654782770000|2022-06-09 13:52:50|12630|12629|12629.1|12628.1|12632.4|12631.4|12626.8|12625.8|379
1654782780000|2022-06-09 13:53:00|12629.3|12628.3|12625.5|12624.5|12631.4|12630.4|12624.3|12623.3|379
1654782790000|2022-06-09 13:53:10|12625.3|12624.3|12624.6|12623.6|12626.1|12625.1|12622.3|12621.3|344
1654782800000|2022-06-09 13:53:20|12624.5|12623.5|12630.8|12629.8|12633.6|12632.6|12622.9|12621.9|444
1654782810000|2022-06-09 13:53:30|12631.1|12630.1|12634.1|12633.1|12634.6|12633.6|12630.3|12629.3|239
1654782820000|2022-06-09 13:53:40|12634|12633|12631.4|12630.4|12634|12633|12629.9|12628.9|213
1654782830000|2022-06-09 13:53:50|12631.1|12630.1|12641.9|12640.9|12641.9|12640.9|12630.1|12629.1|535
1654782840000|2022-06-09 13:54:00|12641.4|12640.4|12643.5|12642.5|12652|12651|12641.4|12640.4|975
1654782850000|2022-06-09 13:54:10|12643.6|12642.6|12646.4|12645.4|12646.5|12645.5|12641|12640|341
1654782860000|2022-06-09 13:54:20|12646.3|12645.3|12639.3|12638.3|12646.3|12645.3|12638.5|12637.5|333
1654782870000|2022-06-09 13:54:30|12639.1|12638.1|12635.6|12634.6|12639.9|12638.9|12635.3|12634.3|292
1654782880000|2022-06-09 13:54:40|12635.5|12634.5|12636|12635|12638.6|12637.6|12634.5|12633.5|208
1654782890000|2022-06-09 13:54:50|12636.3|12635.3|12628.5|12627.5|12637.8|12636.8|12628.1|12627.1|399
1654782900000|2022-06-09 13:55:00|12629.3|12628.3|12629.4|12628.4|12633.4|12632.4|12624.5|12623.5|608
1654782910000|2022-06-09 13:55:10|12629|12628|12623.8|12622.8|12629.6|12628.6|12621.4|12620.4|351
1654782920000|2022-06-09 13:55:20|12623.4|12622.4|12625.5|12624.5|12628.1|12627.1|12621.6|12620.6|246
1654782930000|2022-06-09 13:55:30|12625.4|12624.4|12623.9|12622.9|12626.3|12625.3|12622.1|12621.1|165
1654782940000|2022-06-09 13:55:40|12623.4|12622.4|12624.1|12623.1|12629.5|12628.5|12622.6|12621.6|436
1654782950000|2022-06-09 13:55:50|12624.3|12623.3|12629.9|12628.9|12630.5|12629.5|12622.4|12621.4|310
1654782960000|2022-06-09 13:56:00|12630|12629|12636.5|12635.5|12638.6|12637.6|12629.9|12628.9|398
1654782970000|2022-06-09 13:56:10|12636.6|12635.6|12632.9|12631.9|12638.9|12637.9|12631.5|12630.5|418
1654782980000|2022-06-09 13:56:20|12632.8|12631.8|12622.8|12621.8|12634.3|12633.3|12622.8|12621.8|312
1654782990000|2022-06-09 13:56:30|12622.6|12621.6|12623.5|12622.5|12623.9|12622.9|12619.1|12618.1|364
1654783000000|2022-06-09 13:56:40|12622.8|12621.8|12620.3|12619.3|12622.8|12621.8|12618.8|12617.8|217
1654783010000|2022-06-09 13:56:50|12620.1|12619.1|12617.8|12616.8|12620.6|12619.6|12616|12615|284
1654783020000|2022-06-09 13:57:00|12617.9|12616.9|12619.4|12618.4|12621.4|12620.4|12614.5|12613.5|377
1654783030000|2022-06-09 13:57:10|12619.3|12618.3|12616.4|12615.4|12622|12621|12615|12614|211
1654783040000|2022-06-09 13:57:20|12615.4|12614.4|12617.1|12616.1|12617.4|12616.4|12612.9|12611.9|238
1654783050000|2022-06-09 13:57:30|12617.4|12616.4|12617.9|12616.9|12618.9|12617.9|12616|12615|133
1654783060000|2022-06-09 13:57:40|12618|12617|12613.6|12612.6|12618.8|12617.8|12613.6|12612.6|216
1654783070000|2022-06-09 13:57:50|12614|12613|12611|12610|12616.3|12615.3|12611|12610|203
1654783080000|2022-06-09 13:58:00|12610.6|12609.6|12614.9|12613.9|12616.4|12615.4|12608.3|12607.3|444
1654783090000|2022-06-09 13:58:10|12614.3|12613.3|12620.3|12619.3|12620.8|12619.8|12611.8|12610.8|271
1654783100000|2022-06-09 13:58:20|12620.5|12619.5|12624.4|12623.4|12629.1|12628.1|12619.9|12618.9|512
1654783110000|2022-06-09 13:58:30|12624.3|12623.3|12624.9|12623.9|12627.5|12626.5|12621.3|12620.3|393
1654783120000|2022-06-09 13:58:40|12625.4|12624.4|12628.3|12627.3|12629.3|12628.3|12623.1|12622.1|137
1654783130000|2022-06-09 13:58:50|12628|12627|12638.3|12637.3|12639.9|12638.9|12628|12627|394
1654783140000|2022-06-09 13:59:00|12638.1|12637.1|12638.4|12637.4|12641.6|12640.6|12634|12633|373
1654783150000|2022-06-09 13:59:10|12638.1|12637.1|12629.3|12628.3|12640.1|12639.1|12629.3|12628.3|235
1654783160000|2022-06-09 13:59:20|12629.1|12628.1|12632.9|12631.9|12633.8|12632.8|12626.8|12625.8|272
1654783170000|2022-06-09 13:59:30|12632.8|12631.8|12629.9|12628.9|12637.9|12636.9|12629.1|12628.1|223
1654783180000|2022-06-09 13:59:40|12630.1|12629.1|12628.3|12627.3|12631.5|12630.5|12626.6|12625.6|177
1654783190000|2022-06-09 13:59:50|12628.4|12627.4|12636.6|12635.6|12637.1|12636.1|12628.1|12627.1|242
1654783200000|2022-06-09 14:00:00|12636.8|12635.8|12629.8|12628.8|12639|12638|12627.1|12626.1|461
1654783210000|2022-06-09 14:00:10|12629.4|12628.4|12626.8|12625.8|12633.6|12632.6|12626.6|12625.6|261
1654783220000|2022-06-09 14:00:20|12626.6|12625.6|12635.9|12634.9|12636.4|12635.4|12625.9|12624.9|261
1654783230000|2022-06-09 14:00:30|12636.1|12635.1|12624.4|12623.4|12636.9|12635.9|12622.9|12621.9|236
1654783240000|2022-06-09 14:00:40|12624.5|12623.5|12619.3|12618.3|12624.5|12623.5|12617.4|12616.4|314
1654783250000|2022-06-09 14:00:50|12618.8|12617.8|12615.4|12614.4|12618.9|12617.9|12612.3|12611.3|269
1654783260000|2022-06-09 14:01:00|12615.5|12614.5|12610|12609|12618.5|12617.5|12608.5|12607.5|414
1654783270000|2022-06-09 14:01:10|12610.1|12609.1|12607.8|12606.8|12613.6|12612.6|12606.9|12605.9|472
1654783280000|2022-06-09 14:01:20|12607.6|12606.6|12609.1|12608.1|12609.5|12608.5|12605|12604|330
1654783290000|2022-06-09 14:01:30|12609.3|12608.3|12613|12612|12618.4|12617.4|12608.4|12607.4|396
1654783300000|2022-06-09 14:01:40|12613.3|12612.3|12613.6|12612.6|12617.8|12616.8|12612|12611|235
1654783310000|2022-06-09 14:01:50|12613.5|12612.5|12617|12616|12619.5|12618.5|12611.3|12610.3|635
1654783320000|2022-06-09 14:02:00|12616|12615|12618.9|12617.9|12619.9|12618.9|12611.1|12610.1|203
1654783330000|2022-06-09 14:02:10|12618.8|12617.8|12614.3|12613.3|12621.6|12620.6|12613.4|12612.4|194
1654783340000|2022-06-09 14:02:20|12614.4|12613.4|12603.5|12602.5|12614.9|12613.9|12603.3|12602.3|502
1654783350000|2022-06-09 14:02:30|12603.6|12602.6|12612|12611|12612|12611|12602.6|12601.6|294
1654783360000|2022-06-09 14:02:40|12611.6|12610.6|12606.5|12605.5|12613.6|12612.6|12603.9|12602.9|291
1654783370000|2022-06-09 14:02:50|12606.4|12605.4|12614.9|12613.9|12615.4|12614.4|12605.8|12604.8|173
1654783380000|2022-06-09 14:03:00|12614.5|12613.5|12612.1|12611.1|12615.6|12614.6|12610.1|12609.1|247
1654783390000|2022-06-09 14:03:10|12612|12611|12617|12616|12617.1|12616.1|12610.1|12609.1|170
1654783400000|2022-06-09 14:03:20|12616.8|12615.8|12618.5|12617.5|12624.1|12623.1|12616.5|12615.5|446
1654783410000|2022-06-09 14:03:30|12618.8|12617.8|12616.6|12615.6|12620.6|12619.6|12612|12611|198
1654783420000|2022-06-09 14:03:40|12616.4|12615.4|12609.4|12608.4|12618.4|12617.4|12609.1|12608.1|160
1654783430000|2022-06-09 14:03:50|12609.5|12608.5|12616.5|12615.5|12616.6|12615.6|12609|12608|130
1654783440000|2022-06-09 14:04:00|12616.4|12615.4|12617.9|12616.9|12619.6|12618.6|12615|12614|130
1654783450000|2022-06-09 14:04:10|12617.6|12616.6|12617.5|12616.5|12621.4|12620.4|12613.1|12612.1|224
1654783460000|2022-06-09 14:04:20|12617.4|12616.4|12614|12613|12621.3|12620.3|12613.9|12612.9|113
1654783470000|2022-06-09 14:04:30|12614.1|12613.1|12610.4|12609.4|12616.1|12615.1|12610.4|12609.4|167
1654783480000|2022-06-09 14:04:40|12610.3|12609.3|12611.6|12610.6|12617.8|12616.8|12610.1|12609.1|200
1654783490000|2022-06-09 14:04:50|12611.5|12610.5|12609.5|12608.5|12613.6|12612.6|12608.5|12607.5|187
1654783500000|2022-06-09 14:05:00|12609.6|12608.6|12602.5|12601.5|12612.8|12611.8|12600.1|12599.1|482
1654783510000|2022-06-09 14:05:10|12602.1|12601.1|12604.6|12603.6|12607.9|12606.9|12601.3|12600.3|205
1654783520000|2022-06-09 14:05:20|12604.9|12603.9|12605.4|12604.4|12606.4|12605.4|12600.9|12599.9|157
1654783530000|2022-06-09 14:05:30|12605.6|12604.6|12608.9|12607.9|12609.1|12608.1|12600|12599|414
1654783540000|2022-06-09 14:05:40|12609.3|12608.3|12603.1|12602.1|12612.3|12611.3|12602.8|12601.8|235
1654783550000|2022-06-09 14:05:50|12602.9|12601.9|12596|12595|12602.9|12601.9|12595.9|12594.9|518
1654783560000|2022-06-09 14:06:00|12596.1|12595.1|12604.8|12603.8|12605.3|12604.3|12595.3|12594.3|322
1654783570000|2022-06-09 14:06:10|12603.4|12602.4|12604.1|12603.1|12609.3|12608.3|12602.5|12601.5|266
1654783580000|2022-06-09 14:06:20|12604.3|12603.3|12595.8|12594.8|12605.1|12604.1|12594|12593|253
1654783590000|2022-06-09 14:06:30|12595.6|12594.6|12598.9|12597.9|12602.9|12601.9|12595.4|12594.4|405
1654783600000|2022-06-09 14:06:40|12599|12598|12598.6|12597.6|12599.5|12598.5|12596.1|12595.1|144
1654783610000|2022-06-09 14:06:50|12598.4|12597.4|12602.9|12601.9|12604|12603|12597.4|12596.4|251
1654783620000|2022-06-09 14:07:00|12603.1|12602.1|12598.4|12597.4|12605.8|12604.8|12598.1|12597.1|196
1654783630000|2022-06-09 14:07:10|12598.6|12597.6|12604.6|12603.6|12609.3|12608.3|12598.6|12597.6|300
1654783640000|2022-06-09 14:07:20|12604.5|12603.5|12604|12603|12607.5|12606.5|12602.3|12601.3|135
1654783650000|2022-06-09 14:07:30|12604.1|12603.1|12604|12603|12605.4|12604.4|12601|12600|120
1654783660000|2022-06-09 14:07:40|12604.1|12603.1|12609.4|12608.4|12611.1|12610.1|12603.8|12602.8|225
1654783670000|2022-06-09 14:07:50|12609.3|12608.3|12607.5|12606.5|12611.9|12610.9|12606.9|12605.9|182
1654783680000|2022-06-09 14:08:00|12607.9|12606.9|12602.4|12601.4|12608|12607|12599.9|12598.9|276
1654783690000|2022-06-09 14:08:10|12602.6|12601.6|12600.8|12599.8|12604|12603|12599.4|12598.4|180
1654783700000|2022-06-09 14:08:20|12600.5|12599.5|12596.3|12595.3|12602.5|12601.5|12596.3|12595.3|196
1654783710000|2022-06-09 14:08:30|12596.4|12595.4|12594|12593|12597.3|12596.3|12590.4|12589.4|417
1654783720000|2022-06-09 14:08:40|12594.1|12593.1|12599.9|12598.9|12600.1|12599.1|12592.9|12591.9|249
1654783730000|2022-06-09 14:08:50|12599.6|12598.6|12591|12590|12601.9|12600.9|12589.4|12588.4|403
1654783740000|2022-06-09 14:09:00|12591.1|12590.1|12587.8|12586.8|12591.1|12590.1|12586.5|12585.5|361
1654783750000|2022-06-09 14:09:10|12587.9|12586.9|12587.6|12586.6|12591.9|12590.9|12586.8|12585.8|253
1654783760000|2022-06-09 14:09:20|12587.4|12586.4|12583.3|12582.3|12590.6|12589.6|12581.5|12580.5|292
1654783770000|2022-06-09 14:09:30|12582.8|12581.8|12581.3|12580.3|12584|12583|12579.8|12578.8|282
1654783780000|2022-06-09 14:09:40|12582.1|12581.1|12578.3|12577.3|12582.1|12581.1|12576.6|12575.6|356
1654783790000|2022-06-09 14:09:50|12577.5|12576.5|12577.8|12576.8|12579.4|12578.4|12573.6|12572.6|342
1654783800000|2022-06-09 14:10:00|12578|12577|12572.1|12571.1|12578.3|12577.3|12568.8|12567.8|552
1654783810000|2022-06-09 14:10:10|12572.3|12571.3|12578.8|12577.8|12579|12578|12572.3|12571.3|228
1654783820000|2022-06-09 14:10:20|12579.6|12578.6|12582.1|12581.1|12583.1|12582.1|12578|12577|306
1654783830000|2022-06-09 14:10:30|12582.8|12581.8|12579.5|12578.5|12586|12585|12579.5|12578.5|284
1654783840000|2022-06-09 14:10:40|12579.3|12578.3|12581.9|12580.9|12585.4|12584.4|12577.1|12576.1|164
1654783850000|2022-06-09 14:10:50|12581|12580|12574.3|12573.3|12581.1|12580.1|12574.3|12573.3|248
1654783860000|2022-06-09 14:11:00|12573.9|12572.9|12572.3|12571.3|12578.8|12577.8|12571.6|12570.6|338
1654783870000|2022-06-09 14:11:10|12572.4|12571.4|12565.8|12564.8|12572.6|12571.6|12564.6|12563.6|422
1654783880000|2022-06-09 14:11:20|12565.9|12564.9|12566.9|12565.9|12567.3|12566.3|12560|12559|513
1654783890000|2022-06-09 14:11:30|12567.8|12566.8|12564.5|12563.5|12573.9|12572.9|12564.4|12563.4|403
1654783900000|2022-06-09 14:11:40|12564.4|12563.4|12553.6|12552.6|12564.9|12563.9|12553|12552|422
1654783910000|2022-06-09 14:11:50|12553.3|12552.3|12557.5|12556.5|12558.5|12557.5|12552.6|12551.6|357
1654783920000|2022-06-09 14:12:00|12557.6|12556.6|12562.8|12561.8|12564.1|12563.1|12556.9|12555.9|275
1654783930000|2022-06-09 14:12:10|12562.4|12561.4|12562.5|12561.5|12566|12565|12560.5|12559.5|191
1654783940000|2022-06-09 14:12:20|12562.9|12561.9|12571.5|12570.5|12573.9|12572.9|12562.1|12561.1|307
1654783950000|2022-06-09 14:12:30|12571.9|12570.9|12568.9|12567.9|12575.6|12574.6|12568.1|12567.1|313
1654783960000|2022-06-09 14:12:40|12569|12568|12571.6|12570.6|12573.5|12572.5|12567.6|12566.6|243
1654783970000|2022-06-09 14:12:50|12571.8|12570.8|12567.9|12566.9|12574.6|12573.6|12567.8|12566.8|235
1654783980000|2022-06-09 14:13:00|12567.8|12566.8|12577|12576|12577.3|12576.3|12566.3|12565.3|313
1654783990000|2022-06-09 14:13:10|12576.9|12575.9|12574.6|12573.6|12581.3|12580.3|12574|12573|370
1654784000000|2022-06-09 14:13:20|12574.4|12573.4|12579.9|12578.9|12580.4|12579.4|12571.6|12570.6|334
1654784010000|2022-06-09 14:13:30|12580.8|12579.8|12580.3|12579.3|12582.3|12581.3|12578.8|12577.8|434
1654784020000|2022-06-09 14:13:40|12580|12579|12583.3|12582.3|12583.5|12582.5|12577.3|12576.3|459
1654784030000|2022-06-09 14:13:50|12583.4|12582.4|12576.9|12575.9|12583.5|12582.5|12575.4|12574.4|199
1654784040000|2022-06-09 14:14:00|12576.8|12575.8|12570.6|12569.6|12577.1|12576.1|12570|12569|274
1654784050000|2022-06-09 14:14:10|12570.5|12569.5|12571.8|12570.8|12574.9|12573.9|12570.5|12569.5|137
1654784060000|2022-06-09 14:14:20|12571.6|12570.6|12576.8|12575.8|12577|12576|12568.6|12567.6|238
1654784070000|2022-06-09 14:14:30|12576.5|12575.5|12588.1|12587.1|12588.6|12587.6|12576|12575|399
1654784080000|2022-06-09 14:14:40|12588.3|12587.3|12591.9|12590.9|12593.1|12592.1|12586.6|12585.6|354
1654784090000|2022-06-09 14:14:50|12593.1|12592.1|12595|12594|12595|12594|12591.1|12590.1|274
1654784100000|2022-06-09 14:15:00|12594.9|12593.9|12590.1|12589.1|12595.9|12594.9|12586.6|12585.6|341
1654784110000|2022-06-09 14:15:10|12589.8|12588.8|12607.8|12606.8|12608.5|12607.5|12589.8|12588.8|888
1654784120000|2022-06-09 14:15:20|12608.5|12607.5|12608.1|12607.1|12614.1|12613.1|12607.3|12606.3|479
1654784130000|2022-06-09 14:15:30|12607.6|12606.6|12611.9|12610.9|12615|12614|12605|12604|233
1654784140000|2022-06-09 14:15:40|12612.3|12611.3|12612.9|12611.9|12613.9|12612.9|12610.1|12609.1|203
1654784150000|2022-06-09 14:15:50|12612.6|12611.6|12608.1|12607.1|12614.6|12613.6|12604.9|12603.9|497
1654784160000|2022-06-09 14:16:00|12607.9|12606.9|12612.1|12611.1|12612.4|12611.4|12604.8|12603.8|239
1654784170000|2022-06-09 14:16:10|12611.6|12610.6|12621.8|12620.8|12623.6|12622.6|12609.6|12608.6|472
1654784180000|2022-06-09 14:16:20|12622|12621|12622|12621|12623.1|12622.1|12618.9|12617.9|262
1654784190000|2022-06-09 14:16:30|12621.9|12620.9|12617.6|12616.6|12623|12622|12617.6|12616.6|218
1654784200000|2022-06-09 14:16:40|12617.5|12616.5|12616.1|12615.1|12620.8|12619.8|12614|12613|149
1654784210000|2022-06-09 14:16:50|12615.8|12614.8|12619.5|12618.5|12621.3|12620.3|12615.6|12614.6|108
1654784220000|2022-06-09 14:17:00|12619.9|12618.9|12622.3|12621.3|12622.6|12621.6|12614.3|12613.3|277
1654784230000|2022-06-09 14:17:10|12622.6|12621.6|12627.8|12626.8|12633.1|12632.1|12622.6|12621.6|770
1654784240000|2022-06-09 14:17:20|12628.3|12627.3|12622.4|12621.4|12628.3|12627.3|12620.9|12619.9|251
1654784250000|2022-06-09 14:17:30|12622.6|12621.6|12618.4|12617.4|12624.1|12623.1|12617.6|12616.6|198
1654784260000|2022-06-09 14:17:40|12618.3|12617.3|12611.6|12610.6|12623.5|12622.5|12610.9|12609.9|599
1654784270000|2022-06-09 14:17:50|12611.1|12610.1|12609.5|12608.5|12612.4|12611.4|12609.4|12608.4|318
1654784280000|2022-06-09 14:18:00|12610|12609|12605.3|12604.3|12610|12609|12604.9|12603.9|406
1654784290000|2022-06-09 14:18:10|12605.4|12604.4|12602.8|12601.8|12607.1|12606.1|12601.9|12600.9|312
1654784300000|2022-06-09 14:18:20|12602.9|12601.9|12607|12606|12608.4|12607.4|12602.9|12601.9|249
1654784310000|2022-06-09 14:18:30|12607.6|12606.6|12607.5|12606.5|12612.9|12611.9|12607.1|12606.1|267
1654784320000|2022-06-09 14:18:40|12606.3|12605.3|12608.9|12607.9|12609.6|12608.6|12605.1|12604.1|202
1654784330000|2022-06-09 14:18:50|12609|12608|12606.6|12605.6|12609|12608|12604.1|12603.1|132
1654784340000|2022-06-09 14:19:00|12605.9|12604.9|12608.5|12607.5|12608.5|12607.5|12602.5|12601.5|343
1654784350000|2022-06-09 14:19:10|12608.4|12607.4|12613.8|12612.8|12614.8|12613.8|12607.9|12606.9|333
1654784360000|2022-06-09 14:19:20|12613.9|12612.9|12608.8|12607.8|12614.5|12613.5|12607.5|12606.5|181
1654784370000|2022-06-09 14:19:30|12608.9|12607.9|12602.9|12601.9|12609|12608|12600.4|12599.4|257
1654784380000|2022-06-09 14:19:40|12602.8|12601.8|12598.6|12597.6|12603.3|12602.3|12598|12597|375
1654784390000|2022-06-09 14:19:50|12598.5|12597.5|12604.4|12603.4|12604.8|12603.8|12596.3|12595.3|306
1654784400000|2022-06-09 14:20:00|12604.6|12603.6|12605.9|12604.9|12607.3|12606.3|12602.9|12601.9|154
1654784410000|2022-06-09 14:20:10|12604.9|12603.9|12608.6|12607.6|12609.4|12608.4|12603.9|12602.9|150
1654784420000|2022-06-09 14:20:20|12608.9|12607.9|12612.3|12611.3|12613.5|12612.5|12608.6|12607.6|257
1654784430000|2022-06-09 14:20:30|12611.1|12610.1|12603.9|12602.9|12613.6|12612.6|12601|12600|536
1654784440000|2022-06-09 14:20:40|12604.1|12603.1|12601.3|12600.3|12608.4|12607.4|12601.3|12600.3|553
1654784450000|2022-06-09 14:20:50|12601.4|12600.4|12607.1|12606.1|12607.8|12606.8|12600.9|12599.9|331
1654784460000|2022-06-09 14:21:00|12607|12606|12606.1|12605.1|12611.9|12610.9|12605.5|12604.5|641
1654784470000|2022-06-09 14:21:10|12606|12605|12605.3|12604.3|12606|12605|12602.9|12601.9|221
1654784480000|2022-06-09 14:21:20|12605.1|12604.1|12604.4|12603.4|12609.3|12608.3|12603.6|12602.6|117
1654784490000|2022-06-09 14:21:30|12604.3|12603.3|12610.8|12609.8|12612.3|12611.3|12603.8|12602.8|173
1654784500000|2022-06-09 14:21:40|12609.9|12608.9|12608.6|12607.6|12612.3|12611.3|12607.9|12606.9|221
1654784510000|2022-06-09 14:21:50|12608.5|12607.5|12608.3|12607.3|12609.8|12608.8|12603.4|12602.4|170
1654784520000|2022-06-09 14:22:00|12609.6|12608.6|12605.6|12604.6|12610.9|12609.9|12603.5|12602.5|180
1654784530000|2022-06-09 14:22:10|12605.3|12604.3|12613.6|12612.6|12616|12615|12605.3|12604.3|215
1654784540000|2022-06-09 14:22:20|12613.8|12612.8|12606.9|12605.9|12614.4|12613.4|12606.6|12605.6|115
1654784550000|2022-06-09 14:22:30|12607|12606|12609.4|12608.4|12613.4|12612.4|12607|12606|186
1654784560000|2022-06-09 14:22:40|12609.3|12608.3|12613.9|12612.9|12617.1|12616.1|12609.3|12608.3|291
1654784570000|2022-06-09 14:22:50|12614|12613|12616.6|12615.6|12617.9|12616.9|12613.4|12612.4|213
1654784580000|2022-06-09 14:23:00|12616.9|12615.9|12612.3|12611.3|12616.9|12615.9|12609.3|12608.3|139
1654784590000|2022-06-09 14:23:10|12612.4|12611.4|12616.1|12615.1|12617.9|12616.9|12612.3|12611.3|140
1654784600000|2022-06-09 14:23:20|12615.6|12614.6|12613.3|12612.3|12616.9|12615.9|12612.5|12611.5|122
1654784610000|2022-06-09 14:23:30|12613.6|12612.6|12609.4|12608.4|12615|12614|12609.1|12608.1|115
1654784620000|2022-06-09 14:23:40|12609.5|12608.5|12610.9|12609.9|12611.4|12610.4|12606.5|12605.5|218
1654784630000|2022-06-09 14:23:50|12611.1|12610.1|12611.3|12610.3|12614.3|12613.3|12609.4|12608.4|184
1654784640000|2022-06-09 14:24:00|12611.1|12610.1|12608.6|12607.6|12613.8|12612.8|12604.5|12603.5|240
1654784650000|2022-06-09 14:24:10|12609.1|12608.1|12613.9|12612.9|12616.6|12615.6|12608.8|12607.8|252
1654784660000|2022-06-09 14:24:20|12613.5|12612.5|12606|12605|12615.8|12614.8|12605.8|12604.8|138
1654784670000|2022-06-09 14:24:30|12605.8|12604.8|12607.6|12606.6|12607.8|12606.8|12603.6|12602.6|365
1654784680000|2022-06-09 14:24:40|12607.1|12606.1|12610.4|12609.4|12611.9|12610.9|12606.1|12605.1|173
1654784690000|2022-06-09 14:24:50|12610.5|12609.5|12615.4|12614.4|12616.4|12615.4|12608.4|12607.4|173
1654784700000|2022-06-09 14:25:00|12615.5|12614.5|12614.4|12613.4|12620.3|12619.3|12613.8|12612.8|419
1654784710000|2022-06-09 14:25:10|12614.1|12613.1|12617.1|12616.1|12618.6|12617.6|12611.5|12610.5|184
1654784720000|2022-06-09 14:25:20|12616.5|12615.5|12618.1|12617.1|12620.5|12619.5|12612.3|12611.3|371
1654784730000|2022-06-09 14:25:30|12617.6|12616.6|12619.3|12618.3|12623|12622|12617|12616|292
1654784740000|2022-06-09 14:25:40|12619|12618|12614.4|12613.4|12620.4|12619.4|12614.4|12613.4|202
1654784750000|2022-06-09 14:25:50|12614.3|12613.3|12613.1|12612.1|12614.9|12613.9|12612.1|12611.1|181
1654784760000|2022-06-09 14:26:00|12613|12612|12612.8|12611.8|12615.3|12614.3|12610.1|12609.1|272
1654784770000|2022-06-09 14:26:10|12612.6|12611.6|12619.6|12618.6|12622.9|12621.9|12612.5|12611.5|252
1654784780000|2022-06-09 14:26:20|12619.9|12618.9|12621.4|12620.4|12621.4|12620.4|12616.3|12615.3|119
1654784790000|2022-06-09 14:26:30|12621.5|12620.5|12624.8|12623.8|12625.5|12624.5|12621.4|12620.4|213
1654784800000|2022-06-09 14:26:40|12624.6|12623.6|12632.5|12631.5|12632.5|12631.5|12624.6|12623.6|385
1654784810000|2022-06-09 14:26:50|12632.6|12631.6|12618.5|12617.5|12634.5|12633.5|12616.6|12615.6|768
1654784820000|2022-06-09 14:27:00|12618|12617|12623.9|12622.9|12627.3|12626.3|12616.8|12615.8|363
1654784830000|2022-06-09 14:27:10|12623.5|12622.5|12624.6|12623.6|12631|12630|12622.9|12621.9|307
1654784840000|2022-06-09 14:27:20|12624.8|12623.8|12623.8|12622.8|12626.1|12625.1|12620.1|12619.1|171
1654784850000|2022-06-09 14:27:30|12623.5|12622.5|12629.1|12628.1|12630|12629|12623.5|12622.5|166
1654784860000|2022-06-09 14:27:40|12628.4|12627.4|12625.5|12624.5|12630.5|12629.5|12625.5|12624.5|112
1654784870000|2022-06-09 14:27:50|12625.4|12624.4|12625.1|12624.1|12629.3|12628.3|12623.8|12622.8|172
1654784880000|2022-06-09 14:28:00|12624.8|12623.8|12625.1|12624.1|12625.4|12624.4|12621|12620|392
1654784890000|2022-06-09 14:28:10|12626.8|12625.8|12628.8|12627.8|12630.9|12629.9|12626|12625|216
1654784900000|2022-06-09 14:28:20|12628.4|12627.4|12626.9|12625.9|12630.4|12629.4|12626.9|12625.9|98
1654784910000|2022-06-09 14:28:30|12627.3|12626.3|12631.8|12630.8|12632.9|12631.9|12627.1|12626.1|341
1654784920000|2022-06-09 14:28:40|12631.5|12630.5|12631.1|12630.1|12635|12634|12628.1|12627.1|370
1654784930000|2022-06-09 14:28:50|12630.9|12629.9|12638.6|12637.6|12639.3|12638.3|12630.3|12629.3|315
1654784940000|2022-06-09 14:29:00|12638.8|12637.8|12633.5|12632.5|12638.8|12637.8|12629.4|12628.4|207
1654784950000|2022-06-09 14:29:10|12632.6|12631.6|12630.9|12629.9|12637.3|12636.3|12629.6|12628.6|236
1654784960000|2022-06-09 14:29:20|12631|12630|12637.9|12636.9|12638.4|12637.4|12630.9|12629.9|418
1654784970000|2022-06-09 14:29:30|12638|12637|12637.3|12636.3|12639.4|12638.4|12634.4|12633.4|220
1654784980000|2022-06-09 14:29:40|12636.6|12635.6|12643.4|12642.4|12643.8|12642.8|12636.5|12635.5|344
1654784990000|2022-06-09 14:29:50|12643.1|12642.1|12645.8|12644.8|12646|12645|12641|12640|436
1654785000000|2022-06-09 14:30:00|12645.9|12644.9|12654.9|12653.9|12657.3|12656.3|12645.9|12644.9|1263
1654785010000|2022-06-09 14:30:10|12654.8|12653.8|12656.8|12655.8|12660.9|12659.9|12654.5|12653.5|502
1654785020000|2022-06-09 14:30:20|12658.3|12657.3|12655.6|12654.6|12658.3|12657.3|12648.9|12647.9|730
1654785030000|2022-06-09 14:30:30|12655.8|12654.8|12653.9|12652.9|12661.9|12660.9|12653.9|12652.9|355
1654785040000|2022-06-09 14:30:40|12653.8|12652.8|12655.9|12654.9|12655.9|12654.9|12652.4|12651.4|388
1654785050000|2022-06-09 14:30:50|12657|12656|12656|12655|12658.5|12657.5|12654.5|12653.5|200
1654785060000|2022-06-09 14:31:00|12656.4|12655.4|12656.4|12655.4|12656.9|12655.9|12653.8|12652.8|195
1654785070000|2022-06-09 14:31:10|12656.1|12655.1|12655.1|12654.1|12658.3|12657.3|12653.8|12652.8|194
1654785080000|2022-06-09 14:31:20|12655.4|12654.4|12658.1|12657.1|12658.5|12657.5|12653|12652|362
1654785090000|2022-06-09 14:31:30|12658.4|12657.4|12656.8|12655.8|12663.8|12662.8|12656.8|12655.8|508
1654785100000|2022-06-09 14:31:40|12656.3|12655.3|12654.8|12653.8|12657.5|12656.5|12654.3|12653.3|214
1654785110000|2022-06-09 14:31:50|12654.9|12653.9|12666|12665|12666.1|12665.1|12654.9|12653.9|574
1654785120000|2022-06-09 14:32:00|12665.8|12664.8|12663.3|12662.3|12670.6|12669.6|12661.4|12660.4|974
1654785130000|2022-06-09 14:32:10|12662.8|12661.8|12659.6|12658.6|12662.8|12661.8|12658|12657|374
1654785140000|2022-06-09 14:32:20|12659.8|12658.8|12654.1|12653.1|12660.8|12659.8|12654|12653|244
1654785150000|2022-06-09 14:32:30|12653.8|12652.8|12646|12645|12654|12653|12646|12645|436
1654785160000|2022-06-09 14:32:40|12646.3|12645.3|12639.5|12638.5|12646.9|12645.9|12635.6|12634.6|603
1654785170000|2022-06-09 14:32:50|12639.3|12638.3|12634.9|12633.9|12640.3|12639.3|12633.4|12632.4|369
1654785180000|2022-06-09 14:33:00|12634.6|12633.6|12627.6|12626.6|12635.8|12634.8|12626.8|12625.8|544
1654785190000|2022-06-09 14:33:10|12627.8|12626.8|12627|12626|12630.3|12629.3|12625.8|12624.8|340
1654785200000|2022-06-09 14:33:20|12626.9|12625.9|12633.3|12632.3|12633.3|12632.3|12625.6|12624.6|320
1654785210000|2022-06-09 14:33:30|12633.9|12632.9|12635.5|12634.5|12637.6|12636.6|12633.4|12632.4|271
1654785220000|2022-06-09 14:33:40|12635|12634|12636.1|12635.1|12638.3|12637.3|12633.9|12632.9|174
1654785230000|2022-06-09 14:33:50|12635.9|12634.9|12635.6|12634.6|12639|12638|12634.6|12633.6|247
1654785240000|2022-06-09 14:34:00|12635.4|12634.4|12637.5|12636.5|12640|12639|12630.8|12629.8|295
1654785250000|2022-06-09 14:34:10|12637.6|12636.6|12639.4|12638.4|12642.9|12641.9|12637.6|12636.6|263
1654785260000|2022-06-09 14:34:20|12639.8|12638.8|12640.6|12639.6|12642.6|12641.6|12638|12637|140
1654785270000|2022-06-09 14:34:30|12640.5|12639.5|12640.3|12639.3|12643|12642|12640|12639|128
1654785280000|2022-06-09 14:34:40|12639.9|12638.9|12641.3|12640.3|12645.9|12644.9|12639.9|12638.9|231
1654785290000|2022-06-09 14:34:50|12641.1|12640.1|12638.9|12637.9|12641.4|12640.4|12637.4|12636.4|159
1654785300000|2022-06-09 14:35:00|12638.4|12637.4|12639.1|12638.1|12644.3|12643.3|12636|12635|217
1654785310000|2022-06-09 14:35:10|12638.9|12637.9|12633|12632|12640.3|12639.3|12632.3|12631.3|193
1654785320000|2022-06-09 14:35:20|12633.4|12632.4|12640.1|12639.1|12640.8|12639.8|12633.4|12632.4|175
1654785330000|2022-06-09 14:35:30|12640|12639|12642|12641|12642.8|12641.8|12640|12639|165
1654785340000|2022-06-09 14:35:40|12641.4|12640.4|12648.9|12647.9|12650.3|12649.3|12641.4|12640.4|270
1654785350000|2022-06-09 14:35:50|12649.8|12648.8|12654.6|12653.6|12654.6|12653.6|12647.9|12646.9|250
1654785360000|2022-06-09 14:36:00|12654.4|12653.4|12659.9|12658.9|12660.3|12659.3|12653.4|12652.4|436
1654785370000|2022-06-09 14:36:10|12658.1|12657.1|12652.3|12651.3|12661.3|12660.3|12650.9|12649.9|408
1654785380000|2022-06-09 14:36:20|12652.4|12651.4|12650.8|12649.8|12654|12653|12649.6|12648.6|261
1654785390000|2022-06-09 14:36:30|12650.6|12649.6|12647.1|12646.1|12654|12653|12646.3|12645.3|170
1654785400000|2022-06-09 14:36:40|12646.9|12645.9|12644.4|12643.4|12647.8|12646.8|12643.1|12642.1|160
1654785410000|2022-06-09 14:36:50|12645.4|12644.4|12649.8|12648.8|12652.4|12651.4|12645.4|12644.4|158
1654785420000|2022-06-09 14:37:00|12650|12649|12647.4|12646.4|12651.3|12650.3|12645.8|12644.8|134
1654785430000|2022-06-09 14:37:10|12647.6|12646.6|12651.4|12650.4|12657.3|12656.3|12647.6|12646.6|264
1654785440000|2022-06-09 14:37:20|12651.1|12650.1|12647.4|12646.4|12651.4|12650.4|12647|12646|239
1654785450000|2022-06-09 14:37:30|12647.8|12646.8|12649|12648|12649.9|12648.9|12645.9|12644.9|137
1654785460000|2022-06-09 14:37:40|12648.9|12647.9|12647.3|12646.3|12651.9|12650.9|12647.3|12646.3|118
1654785470000|2022-06-09 14:37:50|12647.4|12646.4|12649|12648|12651.3|12650.3|12645.1|12644.1|94
1654785480000|2022-06-09 14:38:00|12649.6|12648.6|12647.5|12646.5|12652.6|12651.6|12647.4|12646.4|142
1654785490000|2022-06-09 14:38:10|12648.4|12647.4|12651.6|12650.6|12652.4|12651.4|12646|12645|165
1654785500000|2022-06-09 14:38:20|12653|12652|12652.8|12651.8|12655|12654|12651.3|12650.3|194
1654785510000|2022-06-09 14:38:30|12652.3|12651.3|12649.9|12648.9|12653.8|12652.8|12649.5|12648.5|89
1654785520000|2022-06-09 14:38:40|12649.3|12648.3|12654.3|12653.3|12654.6|12653.6|12648.5|12647.5|117
1654785530000|2022-06-09 14:38:50|12655|12654|12651.6|12650.6|12656.4|12655.4|12651.4|12650.4|186
1654785540000|2022-06-09 14:39:00|12651.4|12650.4|12654.6|12653.6|12654.6|12653.6|12650.1|12649.1|103
1654785550000|2022-06-09 14:39:10|12655|12654|12656.3|12655.3|12659.3|12658.3|12653.6|12652.6|206
1654785560000|2022-06-09 14:39:20|12656|12655|12652.8|12651.8|12657.3|12656.3|12652.3|12651.3|73
1654785570000|2022-06-09 14:39:30|12652.5|12651.5|12658.3|12657.3|12659.5|12658.5|12652.1|12651.1|136
1654785580000|2022-06-09 14:39:40|12658.4|12657.4|12658.6|12657.6|12662.1|12661.1|12657|12656|225
1654785590000|2022-06-09 14:39:50|12660|12659|12657.8|12656.8|12661.8|12660.8|12657.3|12656.3|120
1654785600000|2022-06-09 14:40:00|12657.5|12656.5|12657.6|12656.6|12661.3|12660.3|12655.4|12654.4|151
1654785610000|2022-06-09 14:40:10|12657.3|12656.3|12652.1|12651.1|12658.6|12657.6|12651.5|12650.5|235
1654785620000|2022-06-09 14:40:20|12652|12651|12649.9|12648.9|12652.4|12651.4|12647.9|12646.9|241
1654785630000|2022-06-09 14:40:30|12650.4|12649.4|12645.3|12644.3|12650.6|12649.6|12644.3|12643.3|247
1654785640000|2022-06-09 14:40:40|12645.6|12644.6|12639.6|12638.6|12645.6|12644.6|12639.6|12638.6|221
1654785650000|2022-06-09 14:40:50|12640.4|12639.4|12630.4|12629.4|12641.6|12640.6|12629.6|12628.6|571
1654785660000|2022-06-09 14:41:00|12630.3|12629.3|12636.1|12635.1|12642.5|12641.5|12629.8|12628.8|630
1654785670000|2022-06-09 14:41:10|12636|12635|12638.6|12637.6|12641|12640|12635.8|12634.8|262
1654785680000|2022-06-09 14:41:20|12638.8|12637.8|12638.5|12637.5|12642.8|12641.8|12637.8|12636.8|267
1654785690000|2022-06-09 14:41:30|12638.4|12637.4|12639.9|12638.9|12641.4|12640.4|12637|12636|77
1654785700000|2022-06-09 14:41:40|12639.4|12638.4|12636.8|12635.8|12640.6|12639.6|12635.4|12634.4|148
1654785710000|2022-06-09 14:41:50|12637|12636|12632.8|12631.8|12637.9|12636.9|12632.3|12631.3|109
1654785720000|2022-06-09 14:42:00|12632.6|12631.6|12629.5|12628.5|12636.1|12635.1|12629.4|12628.4|186
1654785730000|2022-06-09 14:42:10|12629.1|12628.1|12623.1|12622.1|12629.5|12628.5|12623.1|12622.1|434
1654785740000|2022-06-09 14:42:20|12622.8|12621.8|12624.1|12623.1|12626.4|12625.4|12622.8|12621.8|381
1654785750000|2022-06-09 14:42:30|12624.4|12623.4|12621|12620|12625.6|12624.6|12619.4|12618.4|329
1654785760000|2022-06-09 14:42:40|12620.8|12619.8|12620|12619|12621.6|12620.6|12619|12618|164
1654785770000|2022-06-09 14:42:50|12620.4|12619.4|12619.5|12618.5|12621.8|12620.8|12618.8|12617.8|155
1654785780000|2022-06-09 14:43:00|12619.6|12618.6|12623.6|12622.6|12624.3|12623.3|12617.3|12616.3|404
1654785790000|2022-06-09 14:43:10|12623.8|12622.8|12624.8|12623.8|12626.8|12625.8|12622|12621|456
1654785800000|2022-06-09 14:43:20|12625.6|12624.6|12625.9|12624.9|12628.1|12627.1|12621.3|12620.3|176
1654785810000|2022-06-09 14:43:30|12625.8|12624.8|12618.3|12617.3|12625.8|12624.8|12617.8|12616.8|178
1654785820000|2022-06-09 14:43:40|12618.4|12617.4|12617.6|12616.6|12621.3|12620.3|12617.4|12616.4|134
1654785830000|2022-06-09 14:43:50|12617.5|12616.5|12615.9|12614.9|12619.1|12618.1|12615.6|12614.6|237
1654785840000|2022-06-09 14:44:00|12616.3|12615.3|12621.1|12620.1|12621.1|12620.1|12616.1|12615.1|253
1654785850000|2022-06-09 14:44:10|12621|12620|12621|12620|12623.4|12622.4|12619.3|12618.3|120
1654785860000|2022-06-09 14:44:20|12621.1|12620.1|12623.3|12622.3|12623.8|12622.8|12620.1|12619.1|90
1654785870000|2022-06-09 14:44:30|12623.1|12622.1|12625.6|12624.6|12626.3|12625.3|12622.8|12621.8|133
1654785880000|2022-06-09 14:44:40|12625.8|12624.8|12629|12628|12629|12628|12624|12623|142
1654785890000|2022-06-09 14:44:50|12628.4|12627.4|12625.6|12624.6|12629.4|12628.4|12623|12622|182
1654785900000|2022-06-09 14:45:00|12625.5|12624.5|12619.8|12618.8|12625.6|12624.6|12618.6|12617.6|174
1654785910000|2022-06-09 14:45:10|12619.6|12618.6|12621.6|12620.6|12621.8|12620.8|12618.8|12617.8|155
1654785920000|2022-06-09 14:45:20|12621.1|12620.1|12616.3|12615.3|12621.1|12620.1|12616|12615|144
1654785930000|2022-06-09 14:45:30|12616.1|12615.1|12616.3|12615.3|12618.3|12617.3|12613.5|12612.5|298
1654785940000|2022-06-09 14:45:40|12616.5|12615.5|12618.8|12617.8|12619.3|12618.3|12615.6|12614.6|160
1654785950000|2022-06-09 14:45:50|12619|12618|12616.6|12615.6|12623.1|12622.1|12616.5|12615.5|154
1654785960000|2022-06-09 14:46:00|12616.5|12615.5|12613.5|12612.5|12617.3|12616.3|12609.9|12608.9|268
1654785970000|2022-06-09 14:46:10|12614.4|12613.4|12610.1|12609.1|12618|12617|12608.8|12607.8|287
1654785980000|2022-06-09 14:46:20|12610.6|12609.6|12606.9|12605.9|12610.6|12609.6|12604.8|12603.8|330
1654785990000|2022-06-09 14:46:30|12606.4|12605.4|12607.9|12606.9|12610.5|12609.5|12605.4|12604.4|161
1654786000000|2022-06-09 14:46:40|12608|12607|12608.3|12607.3|12609.4|12608.4|12604.1|12603.1|208
1654786010000|2022-06-09 14:46:50|12608.1|12607.1|12601.6|12600.6|12608.3|12607.3|12601|12600|420
1654786020000|2022-06-09 14:47:00|12601.8|12600.8|12608.8|12607.8|12609.3|12608.3|12598.9|12597.9|325
1654786030000|2022-06-09 14:47:10|12608.9|12607.9|12603.9|12602.9|12610.1|12609.1|12603.1|12602.1|258
1654786040000|2022-06-09 14:47:20|12603.8|12602.8|12599.1|12598.1|12604.8|12603.8|12598.1|12597.1|316
1654786050000|2022-06-09 14:47:30|12599.3|12598.3|12602|12601|12602.6|12601.6|12597|12596|215
1654786060000|2022-06-09 14:47:40|12602.1|12601.1|12603.6|12602.6|12604|12603|12600|12599|103
1654786070000|2022-06-09 14:47:50|12604|12603|12607.4|12606.4|12608.9|12607.9|12602.4|12601.4|166
1654786080000|2022-06-09 14:48:00|12607.5|12606.5|12607|12606|12608.8|12607.8|12605.9|12604.9|195
1654786090000|2022-06-09 14:48:10|12606.9|12605.9|12605.9|12604.9|12606.9|12605.9|12603.3|12602.3|98
1654786100000|2022-06-09 14:48:20|12605.8|12604.8|12602.8|12601.8|12605.8|12604.8|12599.4|12598.4|159
1654786110000|2022-06-09 14:48:30|12603|12602|12599.9|12598.9|12605.3|12604.3|12599.8|12598.8|136
1654786120000|2022-06-09 14:48:40|12600.3|12599.3|12601.5|12600.5|12603|12602|12599.5|12598.5|71
1654786130000|2022-06-09 14:48:50|12601.1|12600.1|12602|12601|12602.1|12601.1|12598.4|12597.4|101
1654786140000|2022-06-09 14:49:00|12602.1|12601.1|12598.3|12597.3|12602.1|12601.1|12596.4|12595.4|262
1654786150000|2022-06-09 14:49:10|12598.4|12597.4|12604.1|12603.1|12606.3|12605.3|12598.4|12597.4|266
1654786160000|2022-06-09 14:49:20|12603.6|12602.6|12604.4|12603.4|12606.8|12605.8|12602.5|12601.5|147
1654786170000|2022-06-09 14:49:30|12604.5|12603.5|12608.6|12607.6|12609.4|12608.4|12604.3|12603.3|176
1654786180000|2022-06-09 14:49:40|12608.8|12607.8|12611.9|12610.9|12613|12612|12608.5|12607.5|297
1654786190000|2022-06-09 14:49:50|12611.4|12610.4|12606|12605|12611.8|12610.8|12605.8|12604.8|154
1654786200000|2022-06-09 14:50:00|12606.1|12605.1|12600.4|12599.4|12606.3|12605.3|12599.8|12598.8|217
1654786210000|2022-06-09 14:50:10|12600.3|12599.3|12598.1|12597.1|12601.8|12600.8|12596|12595|341
1654786220000|2022-06-09 14:50:20|12598.3|12597.3|12594|12593|12598.3|12597.3|12592.5|12591.5|317
1654786230000|2022-06-09 14:50:30|12593.9|12592.9|12590.1|12589.1|12595.5|12594.5|12589|12588|363
1654786240000|2022-06-09 14:50:40|12590.3|12589.3|12593.4|12592.4|12595.8|12594.8|12589.1|12588.1|284
1654786250000|2022-06-09 14:50:50|12593.3|12592.3|12592.1|12591.1|12595.5|12594.5|12591.6|12590.6|159
1654786260000|2022-06-09 14:51:00|12591.6|12590.6|12591.9|12590.9|12592.3|12591.3|12587.4|12586.4|326
1654786270000|2022-06-09 14:51:10|12592.1|12591.1|12595|12594|12595.8|12594.8|12591.3|12590.3|179
1654786280000|2022-06-09 14:51:20|12593.9|12592.9|12593.6|12592.6|12595.5|12594.5|12592|12591|161
1654786290000|2022-06-09 14:51:30|12593.4|12592.4|12598|12597|12599.8|12598.8|12593.4|12592.4|205
1654786300000|2022-06-09 14:51:40|12598.1|12597.1|12592.5|12591.5|12598.5|12597.5|12591.6|12590.6|137
1654786310000|2022-06-09 14:51:50|12592.4|12591.4|12589.1|12588.1|12592.4|12591.4|12587.3|12586.3|191
1654786320000|2022-06-09 14:52:00|12588.9|12587.9|12584.3|12583.3|12589.1|12588.1|12583.8|12582.8|296
1654786330000|2022-06-09 14:52:10|12584.5|12583.5|12581.4|12580.4|12585|12584|12579.3|12578.3|363
1654786340000|2022-06-09 14:52:20|12581.3|12580.3|12580|12579|12584.3|12583.3|12580|12579|168
1654786350000|2022-06-09 14:52:30|12580.1|12579.1|12576.1|12575.1|12581.1|12580.1|12573.6|12572.6|378
1654786360000|2022-06-09 14:52:40|12576|12575|12573.4|12572.4|12579.1|12578.1|12572.8|12571.8|279
1654786370000|2022-06-09 14:52:50|12573|12572|12574.4|12573.4|12576.3|12575.3|12572.3|12571.3|229
1654786380000|2022-06-09 14:53:00|12574.3|12573.3|12570.3|12569.3|12575|12574|12567|12566|417
1654786390000|2022-06-09 14:53:10|12570.8|12569.8|12575.1|12574.1|12576.3|12575.3|12570.6|12569.6|213
1654786400000|2022-06-09 14:53:20|12574.9|12573.9|12568.1|12567.1|12575.3|12574.3|12567.9|12566.9|263
1654786410000|2022-06-09 14:53:30|12568.5|12567.5|12573.6|12572.6|12574.1|12573.1|12568|12567|159
1654786420000|2022-06-09 14:53:40|12573.1|12572.1|12575|12574|12575.1|12574.1|12570.4|12569.4|162
1654786430000|2022-06-09 14:53:50|12574.9|12573.9|12571.4|12570.4|12575.5|12574.5|12571.4|12570.4|98
1654786440000|2022-06-09 14:54:00|12570.4|12569.4|12569.9|12568.9|12572|12571|12567.8|12566.8|203
1654786450000|2022-06-09 14:54:10|12569.3|12568.3|12573.9|12572.9|12573.9|12572.9|12568.3|12567.3|270
1654786460000|2022-06-09 14:54:20|12574.3|12573.3|12568.5|12567.5|12574.9|12573.9|12567.9|12566.9|203
1654786470000|2022-06-09 14:54:30|12568.6|12567.6|12568.8|12567.8|12571.6|12570.6|12568.5|12567.5|75
1654786480000|2022-06-09 14:54:40|12568.9|12567.9|12568.1|12567.1|12570.3|12569.3|12567.8|12566.8|115
1654786490000|2022-06-09 14:54:50|12568.3|12567.3|12566.9|12565.9|12571.6|12570.6|12566.8|12565.8|143
1654786500000|2022-06-09 14:55:00|12567|12566|12564.3|12563.3|12568.8|12567.8|12561.8|12560.8|439
1654786510000|2022-06-09 14:55:10|12564.5|12563.5|12564.5|12563.5|12566|12565|12561.4|12560.4|272
1654786520000|2022-06-09 14:55:20|12564.6|12563.6|12566.1|12565.1|12566.4|12565.4|12563|12562|167
1654786530000|2022-06-09 14:55:30|12566.3|12565.3|12574.1|12573.1|12574.3|12573.3|12566|12565|286
1654786540000|2022-06-09 14:55:40|12574.6|12573.6|12577.6|12576.6|12578.6|12577.6|12574.3|12573.3|339
1654786550000|2022-06-09 14:55:50|12577.8|12576.8|12578.9|12577.9|12579.5|12578.5|12575.4|12574.4|258
1654786560000|2022-06-09 14:56:00|12579|12578|12582.5|12581.5|12584.3|12583.3|12578.8|12577.8|344
1654786570000|2022-06-09 14:56:10|12581.6|12580.6|12584.3|12583.3|12585|12584|12581.5|12580.5|212
1654786580000|2022-06-09 14:56:20|12584.4|12583.4|12585.3|12584.3|12586.3|12585.3|12583.9|12582.9|279
1654786590000|2022-06-09 14:56:30|12585|12584|12588.5|12587.5|12589.1|12588.1|12584.4|12583.4|295
1654786600000|2022-06-09 14:56:40|12588.4|12587.4|12584.1|12583.1|12590.3|12589.3|12582.8|12581.8|362
1654786610000|2022-06-09 14:56:50|12584.4|12583.4|12583|12582|12587|12586|12582.5|12581.5|151
1654786620000|2022-06-09 14:57:00|12582.9|12581.9|12582|12581|12583.5|12582.5|12580.3|12579.3|166
1654786630000|2022-06-09 14:57:10|12581.8|12580.8|12584|12583|12584.4|12583.4|12580.6|12579.6|105
1654786640000|2022-06-09 14:57:20|12584.5|12583.5|12589.3|12588.3|12591|12590|12581.8|12580.8|206
1654786650000|2022-06-09 14:57:30|12589.6|12588.6|12587.3|12586.3|12590.3|12589.3|12584|12583|125
1654786660000|2022-06-09 14:57:40|12587.5|12586.5|12591.3|12590.3|12591.3|12590.3|12586.6|12585.6|119
1654786670000|2022-06-09 14:57:50|12591.1|12590.1|12585.6|12584.6|12591.3|12590.3|12585.1|12584.1|158
1654786680000|2022-06-09 14:58:00|12585.5|12584.5|12584|12583|12586.9|12585.9|12583|12582|139
1654786690000|2022-06-09 14:58:10|12583.8|12582.8|12586.8|12585.8|12587.4|12586.4|12583.3|12582.3|118
1654786700000|2022-06-09 14:58:20|12586.5|12585.5|12591.8|12590.8|12592.3|12591.3|12586.5|12585.5|200
1654786710000|2022-06-09 14:58:30|12591.1|12590.1|12590.1|12589.1|12591.5|12590.5|12589|12588|165
1654786720000|2022-06-09 14:58:40|12589.3|12588.3|12586.3|12585.3|12589.4|12588.4|12586.1|12585.1|108
1654786730000|2022-06-09 14:58:50|12586.1|12585.1|12584.3|12583.3|12587.8|12586.8|12584.3|12583.3|148
1654786740000|2022-06-09 14:59:00|12583.9|12582.9|12584.4|12583.4|12585.8|12584.8|12583.4|12582.4|103
1654786750000|2022-06-09 14:59:10|12584.5|12583.5|12585|12584|12586.8|12585.8|12584.3|12583.3|90
1654786760000|2022-06-09 14:59:20|12584.5|12583.5|12584.6|12583.6|12586.1|12585.1|12581.8|12580.8|181
1654786770000|2022-06-09 14:59:30|12584.9|12583.9|12586.1|12585.1|12589.4|12588.4|12584.5|12583.5|123
1654786780000|2022-06-09 14:59:40|12586.3|12585.3|12584.1|12583.1|12587.8|12586.8|12584|12583|63
1654786790000|2022-06-09 14:59:50|12584.4|12583.4|12579.4|12578.4|12584.4|12583.4|12579.1|12578.1|208
1654786800000|2022-06-09 15:00:00|12579.5|12578.5|12582.9|12581.9|12583|12582|12572.9|12571.9|527
1654786810000|2022-06-09 15:00:10|12582.8|12581.8|12576.1|12575.1|12585.3|12584.3|12576.1|12575.1|332
1654786820000|2022-06-09 15:00:20|12576.5|12575.5|12579|12578|12579.5|12578.5|12572.3|12571.3|246
1654786830000|2022-06-09 15:00:30|12578.8|12577.8|12582.8|12581.8|12582.9|12581.9|12578.8|12577.8|174
1654786840000|2022-06-09 15:00:40|12582.9|12581.9|12583.3|12582.3|12584.8|12583.8|12581.8|12580.8|87
1654786850000|2022-06-09 15:00:50|12583|12582|12582.1|12581.1|12583.3|12582.3|12579.4|12578.4|140
1654786860000|2022-06-09 15:01:00|12582.3|12581.3|12575.6|12574.6|12583.5|12582.5|12572.8|12571.8|243
1654786870000|2022-06-09 15:01:10|12576|12575|12573.4|12572.4|12577.8|12576.8|12572.1|12571.1|157
1654786880000|2022-06-09 15:01:20|12573.6|12572.6|12570.9|12569.9|12573.8|12572.8|12568.9|12567.9|182
1654786890000|2022-06-09 15:01:30|12570.8|12569.8|12570.1|12569.1|12571.3|12570.3|12567.1|12566.1|172
1654786900000|2022-06-09 15:01:40|12570.3|12569.3|12568.5|12567.5|12572.5|12571.5|12568.5|12567.5|124
1654786910000|2022-06-09 15:01:50|12568.4|12567.4|12562.3|12561.3|12569.5|12568.5|12562.3|12561.3|314
1654786920000|2022-06-09 15:02:00|12562.5|12561.5|12566.6|12565.6|12567|12566|12561.8|12560.8|258
1654786930000|2022-06-09 15:02:10|12566.4|12565.4|12562.5|12561.5|12567.3|12566.3|12561.6|12560.6|348
1654786940000|2022-06-09 15:02:20|12562.8|12561.8|12558.8|12557.8|12563.3|12562.3|12557.4|12556.4|378
1654786950000|2022-06-09 15:02:30|12558.6|12557.6|12562.5|12561.5|12563.9|12562.9|12556.9|12555.9|282
1654786960000|2022-06-09 15:02:40|12562.6|12561.6|12568.6|12567.6|12571|12570|12562|12561|382
1654786970000|2022-06-09 15:02:50|12569|12568|12570.5|12569.5|12571.8|12570.8|12567.3|12566.3|123
1654786980000|2022-06-09 15:03:00|12570.6|12569.6|12567.3|12566.3|12571.1|12570.1|12566.3|12565.3|224
1654786990000|2022-06-09 15:03:10|12567.1|12566.1|12572.9|12571.9|12572.9|12571.9|12565|12564|189
1654787000000|2022-06-09 15:03:20|12572.6|12571.6|12568.5|12567.5|12575|12574|12568|12567|258
1654787010000|2022-06-09 15:03:30|12567.6|12566.6|12562.4|12561.4|12568.6|12567.6|12562.1|12561.1|281
1654787020000|2022-06-09 15:03:40|12562.6|12561.6|12564.3|12563.3|12564.5|12563.5|12562.1|12561.1|109
1654787030000|2022-06-09 15:03:50|12564.1|12563.1|12562.3|12561.3|12565.4|12564.4|12561.4|12560.4|109
1654787040000|2022-06-09 15:04:00|12560.9|12559.9|12562.1|12561.1|12562.3|12561.3|12557.5|12556.5|215
1654787050000|2022-06-09 15:04:10|12562|12561|12558.4|12557.4|12564|12563|12558.4|12557.4|220
1654787060000|2022-06-09 15:04:20|12558.6|12557.6|12554.1|12553.1|12558.6|12557.6|12549.3|12548.3|826
1654787070000|2022-06-09 15:04:30|12554.3|12553.3|12556.4|12555.4|12558|12557|12553.5|12552.5|165
1654787080000|2022-06-09 15:04:40|12556.3|12555.3|12556.4|12555.4|12558.4|12557.4|12555|12554|276
1654787090000|2022-06-09 15:04:50|12557.3|12556.3|12557.4|12556.4|12558|12557|12555|12554|105
1654787100000|2022-06-09 15:05:00|12557.5|12556.5|12555.3|12554.3|12558.8|12557.8|12554.5|12553.5|162
1654787110000|2022-06-09 15:05:10|12555.5|12554.5|12551.5|12550.5|12557|12556|12551.5|12550.5|149
1654787120000|2022-06-09 15:05:20|12551.6|12550.6|12552.4|12551.4|12554.8|12553.8|12550.8|12549.8|136
1654787130000|2022-06-09 15:05:30|12552.3|12551.3|12550.1|12549.1|12552.8|12551.8|12549.3|12548.3|94
1654787140000|2022-06-09 15:05:40|12550.3|12549.3|12552.1|12551.1|12552.1|12551.1|12549|12548|169
1654787150000|2022-06-09 15:05:50|12552|12551|12555.5|12554.5|12557.9|12556.9|12551.5|12550.5|272
1654787160000|2022-06-09 15:06:00|12555|12554|12551|12550|12556.9|12555.9|12551|12550|138
1654787170000|2022-06-09 15:06:10|12551.5|12550.5|12549.5|12548.5|12552.6|12551.6|12549.4|12548.4|123
1654787180000|2022-06-09 15:06:20|12549.3|12548.3|12550.1|12549.1|12550.3|12549.3|12547|12546|343
1654787190000|2022-06-09 15:06:30|12549.9|12548.9|12550.9|12549.9|12553.3|12552.3|12549|12548|406
1654787200000|2022-06-09 15:06:40|12551|12550|12550.5|12549.5|12552.4|12551.4|12550|12549|97
1654787210000|2022-06-09 15:06:50|12550.4|12549.4|12550.6|12549.6|12550.8|12549.8|12547.5|12546.5|153
1654787220000|2022-06-09 15:07:00|12550.5|12549.5|12554.8|12553.8|12554.8|12553.8|12549.5|12548.5|122
1654787230000|2022-06-09 15:07:10|12555.3|12554.3|12544.5|12543.5|12556|12555|12541.3|12540.3|755
1654787240000|2022-06-09 15:07:20|12544.3|12543.3|12538|12537|12544.8|12543.8|12537.5|12536.5|517
1654787250000|2022-06-09 15:07:30|12537.5|12536.5|12535.6|12534.6|12537.6|12536.6|12535.3|12534.3|324
1654787260000|2022-06-09 15:07:40|12535.8|12534.8|12532.9|12531.9|12536.5|12535.5|12532.5|12531.5|405
1654787270000|2022-06-09 15:07:50|12532.8|12531.8|12534.8|12533.8|12535.3|12534.3|12531.6|12530.6|403
1654787280000|2022-06-09 15:08:00|12534.4|12533.4|12537.3|12536.3|12540.6|12539.6|12534.3|12533.3|341
1654787290000|2022-06-09 15:08:10|12537|12536|12532.8|12531.8|12537.8|12536.8|12531.6|12530.6|278
1654787300000|2022-06-09 15:08:20|12532.6|12531.6|12535.1|12534.1|12535.4|12534.4|12530.8|12529.8|276
1654787310000|2022-06-09 15:08:30|12534.8|12533.8|12537.6|12536.6|12539.5|12538.5|12534.8|12533.8|174
1654787320000|2022-06-09 15:08:40|12537.5|12536.5|12538.3|12537.3|12539.3|12538.3|12536.8|12535.8|80
1654787330000|2022-06-09 15:08:50|12538.5|12537.5|12538.8|12537.8|12539|12538|12536.5|12535.5|139
1654787340000|2022-06-09 15:09:00|12538.5|12537.5|12544.4|12543.4|12545.5|12544.5|12536.5|12535.5|305
1654787350000|2022-06-09 15:09:10|12544.5|12543.5|12547.3|12546.3|12548.3|12547.3|12544.3|12543.3|373
1654787360000|2022-06-09 15:09:20|12547|12546|12553.6|12552.6|12554.3|12553.3|12547|12546|609
1654787370000|2022-06-09 15:09:30|12554|12553|12553.8|12552.8|12554.5|12553.5|12552|12551|285
1654787380000|2022-06-09 15:09:40|12553.3|12552.3|12555.8|12554.8|12557.3|12556.3|12553.3|12552.3|283
1654787390000|2022-06-09 15:09:50|12555.9|12554.9|12553.8|12552.8|12556.5|12555.5|12553.3|12552.3|336
1654787400000|2022-06-09 15:10:00|12553.6|12552.6|12552.3|12551.3|12555.9|12554.9|12550.3|12549.3|338
1654787410000|2022-06-09 15:10:10|12552.4|12551.4|12555|12554|12556.5|12555.5|12551.5|12550.5|225
1654787420000|2022-06-09 15:10:20|12555.1|12554.1|12558.4|12557.4|12560|12559|12554|12553|328
1654787430000|2022-06-09 15:10:30|12558.6|12557.6|12562.3|12561.3|12563|12562|12558.3|12557.3|260
1654787440000|2022-06-09 15:10:40|12562.8|12561.8|12563.9|12562.9|12564.3|12563.3|12560.8|12559.8|274
1654787450000|2022-06-09 15:10:50|12564.5|12563.5|12564.9|12563.9|12568.8|12567.8|12563.4|12562.4|425
1654787460000|2022-06-09 15:11:00|12565.3|12564.3|12567.1|12566.1|12567.1|12566.1|12562.6|12561.6|262
1654787470000|2022-06-09 15:11:10|12567|12566|12567.1|12566.1|12568.5|12567.5|12564.9|12563.9|237
1654787480000|2022-06-09 15:11:20|12567|12566|12569.8|12568.8|12570.3|12569.3|12565.3|12564.3|192
1654787490000|2022-06-09 15:11:30|12570.3|12569.3|12566.5|12565.5|12570.8|12569.8|12562.6|12561.6|372
1654787500000|2022-06-09 15:11:40|12566.6|12565.6|12568.4|12567.4|12569.4|12568.4|12563.9|12562.9|450
1654787510000|2022-06-09 15:11:50|12568.5|12567.5|12565.8|12564.8|12570.6|12569.6|12565.8|12564.8|155
1654787520000|2022-06-09 15:12:00|12565.6|12564.6|12567.1|12566.1|12567.5|12566.5|12563.5|12562.5|207
1654787530000|2022-06-09 15:12:10|12567.3|12566.3|12568.3|12567.3|12571.5|12570.5|12567.1|12566.1|171
1654787540000|2022-06-09 15:12:20|12567.9|12566.9|12569|12568|12570|12569|12567.3|12566.3|66
1654787550000|2022-06-09 15:12:30|12568.8|12567.8|12565.5|12564.5|12571.8|12570.8|12565|12564|199
1654787560000|2022-06-09 15:12:40|12565.6|12564.6|12562.4|12561.4|12566.1|12565.1|12562.4|12561.4|176
1654787570000|2022-06-09 15:12:50|12562.3|12561.3|12558|12557|12563|12562|12558|12557|364
1654787580000|2022-06-09 15:13:00|12558.3|12557.3|12556.3|12555.3|12558.8|12557.8|12556|12555|372
1654787590000|2022-06-09 15:13:10|12556.1|12555.1|12554.6|12553.6|12558.4|12557.4|12554.6|12553.6|143
1654787600000|2022-06-09 15:13:20|12554.5|12553.5|12563.6|12562.6|12563.9|12562.9|12554.5|12553.5|233
1654787610000|2022-06-09 15:13:30|12563.5|12562.5|12557.8|12556.8|12564|12563|12557.6|12556.6|113
1654787620000|2022-06-09 15:13:40|12557.9|12556.9|12562.5|12561.5|12562.8|12561.8|12557.4|12556.4|81
1654787630000|2022-06-09 15:13:50|12562.9|12561.9|12560|12559|12563.5|12562.5|12559.3|12558.3|63
1654787640000|2022-06-09 15:14:00|12560.4|12559.4|12561.8|12560.8|12565|12564|12557.9|12556.9|159
1654787650000|2022-06-09 15:14:10|12561.6|12560.6|12563.5|12562.5|12565.1|12564.1|12560.8|12559.8|76
1654787660000|2022-06-09 15:14:20|12564.1|12563.1|12560.3|12559.3|12565.3|12564.3|12559.3|12558.3|274
1654787670000|2022-06-09 15:14:30|12560.1|12559.1|12558.8|12557.8|12561.3|12560.3|12557.6|12556.6|137
1654787680000|2022-06-09 15:14:40|12558.5|12557.5|12557.1|12556.1|12560|12559|12556.9|12555.9|78
1654787690000|2022-06-09 15:14:50|12556.9|12555.9|12565.1|12564.1|12565.1|12564.1|12554.6|12553.6|185
1654787700000|2022-06-09 15:15:00|12565.8|12564.8|12559.1|12558.1|12567.1|12566.1|12557.5|12556.5|158
1654787710000|2022-06-09 15:15:10|12559|12558|12561.9|12560.9|12563.3|12562.3|12558.8|12557.8|101
1654787720000|2022-06-09 15:15:20|12561.8|12560.8|12560.1|12559.1|12563.5|12562.5|12558.8|12557.8|158
1654787730000|2022-06-09 15:15:30|12560|12559|12556.4|12555.4|12561|12560|12555.6|12554.6|137
1654787740000|2022-06-09 15:15:40|12556.5|12555.5|12557.1|12556.1|12558.3|12557.3|12555.8|12554.8|118
1654787750000|2022-06-09 15:15:50|12557.3|12556.3|12555.8|12554.8|12559|12558|12553.5|12552.5|211
1654787760000|2022-06-09 15:16:00|12555.6|12554.6|12561.6|12560.6|12562.6|12561.6|12554|12553|177
1654787770000|2022-06-09 15:16:10|12561.8|12560.8|12558.8|12557.8|12563|12562|12558.8|12557.8|123
1654787780000|2022-06-09 15:16:20|12559|12558|12558.5|12557.5|12559|12558|12554.1|12553.1|161
1654787790000|2022-06-09 15:16:30|12558.8|12557.8|12558.4|12557.4|12559.9|12558.9|12555.8|12554.8|94
1654787800000|2022-06-09 15:16:40|12559.6|12558.6|12564.3|12563.3|12566.8|12565.8|12559.6|12558.6|279
1654787810000|2022-06-09 15:16:50|12564.1|12563.1|12565.9|12564.9|12566.3|12565.3|12563.5|12562.5|77
1654787820000|2022-06-09 15:17:00|12565.8|12564.8|12564.1|12563.1|12566.5|12565.5|12561.5|12560.5|218
1654787830000|2022-06-09 15:17:10|12564.3|12563.3|12563|12562|12567.3|12566.3|12562.6|12561.6|122
1654787840000|2022-06-09 15:17:20|12563.1|12562.1|12560.5|12559.5|12565.5|12564.5|12560|12559|194
1654787850000|2022-06-09 15:17:30|12561.6|12560.6|12560.1|12559.1|12561.6|12560.6|12558.4|12557.4|155
1654787860000|2022-06-09 15:17:40|12561.9|12560.9|12562.3|12561.3|12563.4|12562.4|12560.3|12559.3|88
1654787870000|2022-06-09 15:17:50|12562.1|12561.1|12558.6|12557.6|12564|12563|12558.6|12557.6|69
1654787880000|2022-06-09 15:18:00|12558.9|12557.9|12557.4|12556.4|12560.4|12559.4|12556.8|12555.8|132
1654787890000|2022-06-09 15:18:10|12557.3|12556.3|12555.8|12554.8|12559.5|12558.5|12555.8|12554.8|88
1654787900000|2022-06-09 15:18:20|12555.6|12554.6|12553|12552|12556.9|12555.9|12551.1|12550.1|306
1654787910000|2022-06-09 15:18:30|12552.9|12551.9|12549.9|12548.9|12553.8|12552.8|12549.3|12548.3|223
1654787920000|2022-06-09 15:18:40|12550.4|12549.4|12551.3|12550.3|12551.4|12550.4|12547.3|12546.3|171
1654787930000|2022-06-09 15:18:50|12551.5|12550.5|12553.5|12552.5|12553.9|12552.9|12549.4|12548.4|132
1654787940000|2022-06-09 15:19:00|12553.4|12552.4|12548.8|12547.8|12553.4|12552.4|12547.6|12546.6|127
1654787950000|2022-06-09 15:19:10|12548.6|12547.6|12546.5|12545.5|12551.1|12550.1|12545.5|12544.5|143
1654787960000|2022-06-09 15:19:20|12546.1|12545.1|12548.6|12547.6|12550|12549|12545.5|12544.5|231
1654787970000|2022-06-09 15:19:30|12548.5|12547.5|12549.5|12548.5|12553.5|12552.5|12548.4|12547.4|119
1654787980000|2022-06-09 15:19:40|12548.8|12547.8|12550.1|12549.1|12551.3|12550.3|12544.5|12543.5|236
1654787990000|2022-06-09 15:19:50|12550.3|12549.3|12551.3|12550.3|12552.8|12551.8|12550.1|12549.1|100
1654788000000|2022-06-09 15:20:00|12551.5|12550.5|12553|12552|12553.5|12552.5|12549|12548|106
1654788010000|2022-06-09 15:20:10|12553.1|12552.1|12556.3|12555.3|12557.3|12556.3|12552.6|12551.6|177
1654788020000|2022-06-09 15:20:20|12556.1|12555.1|12552.1|12551.1|12556.3|12555.3|12552|12551|122
1654788030000|2022-06-09 15:20:30|12552.3|12551.3|12554.6|12553.6|12556|12555|12552|12551|93
1654788040000|2022-06-09 15:20:40|12555|12554|12556.9|12555.9|12560.3|12559.3|12554.4|12553.4|213
1654788050000|2022-06-09 15:20:50|12557|12556|12553.5|12552.5|12557|12556|12551.8|12550.8|191
1654788060000|2022-06-09 15:21:00|12553.6|12552.6|12559.8|12558.8|12559.8|12558.8|12553.4|12552.4|203
1654788070000|2022-06-09 15:21:10|12559.6|12558.6|12557.4|12556.4|12562|12561|12556.9|12555.9|188
1654788080000|2022-06-09 15:21:20|12557.3|12556.3|12560.6|12559.6|12561.1|12560.1|12555.4|12554.4|92
1654788090000|2022-06-09 15:21:30|12560.5|12559.5|12556|12555|12561.8|12560.8|12555.3|12554.3|103
1654788100000|2022-06-09 15:21:40|12555.9|12554.9|12558.4|12557.4|12558.8|12557.8|12553.3|12552.3|138
1654788110000|2022-06-09 15:21:50|12558.3|12557.3|12559.1|12558.1|12560|12559|12555.6|12554.6|90
1654788120000|2022-06-09 15:22:00|12558.1|12557.1|12558.9|12557.9|12560.3|12559.3|12557|12556|92
1654788130000|2022-06-09 15:22:10|12559|12558|12563.6|12562.6|12564|12563|12559|12558|178
1654788140000|2022-06-09 15:22:20|12563.5|12562.5|12563.5|12562.5|12565.6|12564.6|12562.1|12561.1|182
1654788150000|2022-06-09 15:22:30|12563.4|12562.4|12570.9|12569.9|12570.9|12569.9|12563.4|12562.4|272
1654788160000|2022-06-09 15:22:40|12570.8|12569.8|12568.9|12567.9|12573.8|12572.8|12568.5|12567.5|454
1654788170000|2022-06-09 15:22:50|12569.1|12568.1|12562|12561|12569.6|12568.6|12560.8|12559.8|505
1654788180000|2022-06-09 15:23:00|12561.9|12560.9|12558.4|12557.4|12562|12561|12558.1|12557.1|147
1654788190000|2022-06-09 15:23:10|12558.6|12557.6|12558.8|12557.8|12559.6|12558.6|12556.5|12555.5|112
1654788200000|2022-06-09 15:23:20|12558.5|12557.5|12557.8|12556.8|12559.6|12558.6|12557|12556|201
1654788210000|2022-06-09 15:23:30|12558|12557|12551.9|12550.9|12558|12557|12551.9|12550.9|267
1654788220000|2022-06-09 15:23:40|12552.5|12551.5|12560.8|12559.8|12561|12560|12552.4|12551.4|199
1654788230000|2022-06-09 15:23:50|12560.9|12559.9|12557.3|12556.3|12563.3|12562.3|12556.9|12555.9|205
1654788240000|2022-06-09 15:24:00|12557.6|12556.6|12562.6|12561.6|12563.6|12562.6|12557.6|12556.6|171
1654788250000|2022-06-09 15:24:10|12562.5|12561.5|12565.4|12564.4|12567|12566|12562.4|12561.4|186
1654788260000|2022-06-09 15:24:20|12565.3|12564.3|12568.3|12567.3|12569|12568|12563.8|12562.8|141
1654788270000|2022-06-09 15:24:30|12568.1|12567.1|12566.8|12565.8|12570.5|12569.5|12565.8|12564.8|159
1654788280000|2022-06-09 15:24:40|12566.6|12565.6|12570.4|12569.4|12570.5|12569.5|12566.5|12565.5|112
1654788290000|2022-06-09 15:24:50|12570.5|12569.5|12571.5|12570.5|12572.1|12571.1|12568.4|12567.4|137
1654788300000|2022-06-09 15:25:00|12571.4|12570.4|12571.6|12570.6|12577.8|12576.8|12570.1|12569.1|374
1654788310000|2022-06-09 15:25:10|12571.5|12570.5|12567.5|12566.5|12571.8|12570.8|12566.5|12565.5|191
1654788320000|2022-06-09 15:25:20|12568|12567|12569.3|12568.3|12573|12572|12565.9|12564.9|145
1654788330000|2022-06-09 15:25:30|12569.1|12568.1|12569.6|12568.6|12576|12575|12568.5|12567.5|303
1654788340000|2022-06-09 15:25:40|12569.4|12568.4|12564.6|12563.6|12569.4|12568.4|12564.3|12563.3|180
1654788350000|2022-06-09 15:25:50|12564.4|12563.4|12565.8|12564.8|12567.5|12566.5|12563.4|12562.4|89
1654788360000|2022-06-09 15:26:00|12566.1|12565.1|12566.9|12565.9|12569.1|12568.1|12565|12564|83
1654788370000|2022-06-09 15:26:10|12566.8|12565.8|12569.8|12568.8|12572.1|12571.1|12565|12564|119
1654788380000|2022-06-09 15:26:20|12569.9|12568.9|12571.4|12570.4|12572.3|12571.3|12567.6|12566.6|102
1654788390000|2022-06-09 15:26:30|12571.3|12570.3|12566|12565|12571.3|12570.3|12565.6|12564.6|58
1654788400000|2022-06-09 15:26:40|12565.8|12564.8|12564.8|12563.8|12568.8|12567.8|12564.3|12563.3|77
1654788410000|2022-06-09 15:26:50|12564.9|12563.9|12563.6|12562.6|12564.9|12563.9|12561.4|12560.4|97
1654788420000|2022-06-09 15:27:00|12563.8|12562.8|12566.1|12565.1|12568.5|12567.5|12562.6|12561.6|75
1654788430000|2022-06-09 15:27:10|12567.4|12566.4|12561.5|12560.5|12569.9|12568.9|12561.5|12560.5|103
1654788440000|2022-06-09 15:27:20|12561.4|12560.4|12564.1|12563.1|12564.1|12563.1|12559.3|12558.3|129
1654788450000|2022-06-09 15:27:30|12563.9|12562.9|12562.3|12561.3|12564.5|12563.5|12561|12560|90
1654788460000|2022-06-09 15:27:40|12562.4|12561.4|12561|12560|12563.9|12562.9|12560.4|12559.4|88
1654788470000|2022-06-09 15:27:50|12561.3|12560.3|12560.9|12559.9|12562|12561|12558.8|12557.8|90
1654788480000|2022-06-09 15:28:00|12561|12560|12556.8|12555.8|12561.4|12560.4|12556.8|12555.8|263
1654788490000|2022-06-09 15:28:10|12557.6|12556.6|12557.1|12556.1|12557.6|12556.6|12553.6|12552.6|208
1654788500000|2022-06-09 15:28:20|12557|12556|12557.1|12556.1|12559.9|12558.9|12556|12555|142
1654788510000|2022-06-09 15:28:30|12556.8|12555.8|12556.3|12555.3|12559.8|12558.8|12556|12555|47
1654788520000|2022-06-09 15:28:40|12556.1|12555.1|12560.6|12559.6|12562|12561|12556.1|12555.1|94
1654788530000|2022-06-09 15:28:50|12561.1|12560.1|12560.9|12559.9|12563|12562|12559.9|12558.9|93
1654788540000|2022-06-09 15:29:00|12560.6|12559.6|12558.5|12557.5|12563.6|12562.6|12558.5|12557.5|225
1654788550000|2022-06-09 15:29:10|12558.3|12557.3|12556.1|12555.1|12558.6|12557.6|12555.3|12554.3|114
1654788560000|2022-06-09 15:29:20|12556|12555|12553.8|12552.8|12557.1|12556.1|12553|12552|60
1654788570000|2022-06-09 15:29:30|12553.9|12552.9|12553.6|12552.6|12557|12556|12553.3|12552.3|128
1654788580000|2022-06-09 15:29:40|12553.5|12552.5|12554.6|12553.6|12556.8|12555.8|12552.6|12551.6|95
1654788590000|2022-06-09 15:29:50|12554.5|12553.5|12554.3|12553.3|12558.8|12557.8|12554.3|12553.3|125
1654788600000|2022-06-09 15:30:00|12554.4|12553.4|12555.5|12554.5|12557.3|12556.3|12552.6|12551.6|196
1654788610000|2022-06-09 15:30:10|12555.6|12554.6|12559.1|12558.1|12559.3|12558.3|12553.4|12552.4|129
1654788620000|2022-06-09 15:30:20|12559|12558|12558.9|12557.9|12562.6|12561.6|12558.5|12557.5|140
1654788630000|2022-06-09 15:30:30|12558.3|12557.3|12562.6|12561.6|12562.9|12561.9|12557.8|12556.8|94
1654788640000|2022-06-09 15:30:40|12562.9|12561.9|12565.4|12564.4|12566.6|12565.6|12562.9|12561.9|149
1654788650000|2022-06-09 15:30:50|12565|12564|12556.6|12555.6|12565.4|12564.4|12555.6|12554.6|221
1654788660000|2022-06-09 15:31:00|12557.3|12556.3|12553.9|12552.9|12560.6|12559.6|12553.6|12552.6|105
1654788670000|2022-06-09 15:31:10|12553.6|12552.6|12552.9|12551.9|12554.1|12553.1|12551.9|12550.9|187
1654788680000|2022-06-09 15:31:20|12552.6|12551.6|12549.8|12548.8|12553.9|12552.9|12548|12547|326
1654788690000|2022-06-09 15:31:30|12549.3|12548.3|12552.3|12551.3|12552.3|12551.3|12546.5|12545.5|229
1654788700000|2022-06-09 15:31:40|12553|12552|12557.5|12556.5|12559.4|12558.4|12553|12552|234
1654788710000|2022-06-09 15:31:50|12557.1|12556.1|12558.6|12557.6|12562.3|12561.3|12555.9|12554.9|295
1654788720000|2022-06-09 15:32:00|12558.4|12557.4|12553.9|12552.9|12559.3|12558.3|12553.9|12552.9|116
1654788730000|2022-06-09 15:32:10|12554.1|12553.1|12554.4|12553.4|12555.1|12554.1|12552.1|12551.1|97
1654788740000|2022-06-09 15:32:20|12553.6|12552.6|12552.8|12551.8|12557.6|12556.6|12551.8|12550.8|140
1654788750000|2022-06-09 15:32:30|12552.6|12551.6|12557.3|12556.3|12557.3|12556.3|12552.6|12551.6|108
1654788760000|2022-06-09 15:32:40|12557.1|12556.1|12561.4|12560.4|12562|12561|12556.4|12555.4|188
1654788770000|2022-06-09 15:32:50|12561.3|12560.3|12563.1|12562.1|12564.1|12563.1|12560.4|12559.4|118
1654788780000|2022-06-09 15:33:00|12563|12562|12569.9|12568.9|12569.9|12568.9|12562.9|12561.9|207
1654788790000|2022-06-09 15:33:10|12569.6|12568.6|12569|12568|12571.1|12570.1|12568|12567|183
1654788800000|2022-06-09 15:33:20|12568.9|12567.9|12572.3|12571.3|12573.6|12572.6|12567.8|12566.8|356
1654788810000|2022-06-09 15:33:30|12572.4|12571.4|12571.3|12570.3|12575.5|12574.5|12571.3|12570.3|277
1654788820000|2022-06-09 15:33:40|12570.6|12569.6|12566|12565|12570.9|12569.9|12564.5|12563.5|309
1654788830000|2022-06-09 15:33:50|12565.9|12564.9|12564.6|12563.6|12566.4|12565.4|12563.4|12562.4|117
1654788840000|2022-06-09 15:34:00|12564.3|12563.3|12565.4|12564.4|12569.4|12568.4|12563.9|12562.9|174
1654788850000|2022-06-09 15:34:10|12564.9|12563.9|12566.6|12565.6|12566.9|12565.9|12563|12562|126
1654788860000|2022-06-09 15:34:20|12566.8|12565.8|12567.8|12566.8|12569.8|12568.8|12565|12564|87
1654788870000|2022-06-09 15:34:30|12567.9|12566.9|12562.8|12561.8|12567.9|12566.9|12562.4|12561.4|132
1654788880000|2022-06-09 15:34:40|12563.4|12562.4|12566.1|12565.1|12567.3|12566.3|12562.4|12561.4|115
1654788890000|2022-06-09 15:34:50|12565.9|12564.9|12564.9|12563.9|12566.3|12565.3|12563.4|12562.4|50
1654788900000|2022-06-09 15:35:00|12564.8|12563.8|12572.4|12571.4|12572.5|12571.5|12564.6|12563.6|141
1654788910000|2022-06-09 15:35:10|12572.5|12571.5|12571.3|12570.3|12573.5|12572.5|12566.3|12565.3|175
1654788920000|2022-06-09 15:35:20|12571.4|12570.4|12569.3|12568.3|12572.5|12571.5|12568.3|12567.3|75
1654788930000|2022-06-09 15:35:30|12569.5|12568.5|12571.5|12570.5|12572.5|12571.5|12568.5|12567.5|86
1654788940000|2022-06-09 15:35:40|12571.4|12570.4|12574.8|12573.8|12575.8|12574.8|12570.6|12569.6|204
1654788950000|2022-06-09 15:35:50|12574.6|12573.6|12576.8|12575.8|12579|12578|12574.6|12573.6|270
1654788960000|2022-06-09 15:36:00|12577.5|12576.5|12574.9|12573.9|12582.3|12581.3|12574.5|12573.5|307
1654788970000|2022-06-09 15:36:10|12575.3|12574.3|12570.1|12569.1|12575.3|12574.3|12570.1|12569.1|158
1654788980000|2022-06-09 15:36:20|12569.6|12568.6|12565.1|12564.1|12569.6|12568.6|12565.1|12564.1|181
1654788990000|2022-06-09 15:36:30|12564.6|12563.6|12562|12561|12565.8|12564.8|12560.8|12559.8|212
1654789000000|2022-06-09 15:36:40|12561.9|12560.9|12563.9|12562.9|12564.4|12563.4|12560|12559|123
1654789010000|2022-06-09 15:36:50|12563.6|12562.6|12562.4|12561.4|12565.4|12564.4|12560.4|12559.4|101
1654789020000|2022-06-09 15:37:00|12562.1|12561.1|12560.9|12559.9|12563.1|12562.1|12560.6|12559.6|64
1654789030000|2022-06-09 15:37:10|12560.6|12559.6|12568|12567|12568.5|12567.5|12560.6|12559.6|168
1654789040000|2022-06-09 15:37:20|12567.6|12566.6|12565.8|12564.8|12570.6|12569.6|12565|12564|100
1654789050000|2022-06-09 15:37:30|12566.4|12565.4|12568.4|12567.4|12569.4|12568.4|12564.3|12563.3|110
1654789060000|2022-06-09 15:37:40|12568.6|12567.6|12570.9|12569.9|12570.9|12569.9|12566.4|12565.4|69
1654789070000|2022-06-09 15:37:50|12570.8|12569.8|12571.6|12570.6|12572.8|12571.8|12570.4|12569.4|121
1654789080000|2022-06-09 15:38:00|12571.5|12570.5|12572.3|12571.3|12573.1|12572.1|12568.6|12567.6|79
1654789090000|2022-06-09 15:38:10|12572.4|12571.4|12567.6|12566.6|12573.1|12572.1|12566.8|12565.8|138
1654789100000|2022-06-09 15:38:20|12567.8|12566.8|12566.4|12565.4|12567.9|12566.9|12565|12564|82
1654789110000|2022-06-09 15:38:30|12566.6|12565.6|12569.5|12568.5|12569.8|12568.8|12566.6|12565.6|70
1654789120000|2022-06-09 15:38:40|12571.4|12570.4|12571.1|12570.1|12572.1|12571.1|12569.6|12568.6|65
1654789130000|2022-06-09 15:38:50|12571.3|12570.3|12573.3|12572.3|12575.1|12574.1|12571.3|12570.3|126
1654789140000|2022-06-09 15:39:00|12573.6|12572.6|12574.5|12573.5|12576.8|12575.8|12573|12572|135
1654789150000|2022-06-09 15:39:10|12574.4|12573.4|12571.4|12570.4|12575.3|12574.3|12571.1|12570.1|96
1654789160000|2022-06-09 15:39:20|12571.1|12570.1|12569|12568|12571.9|12570.9|12568.5|12567.5|86
1654789170000|2022-06-09 15:39:30|12569.3|12568.3|12574.3|12573.3|12574.6|12573.6|12567.1|12566.1|164
1654789180000|2022-06-09 15:39:40|12574|12573|12574.1|12573.1|12578.4|12577.4|12573.8|12572.8|192
1654789190000|2022-06-09 15:39:50|12574.4|12573.4|12569.5|12568.5|12574.4|12573.4|12569.5|12568.5|85
1654789200000|2022-06-09 15:40:00|12569.8|12568.8|12578.3|12577.3|12578.4|12577.4|12569.8|12568.8|222
1654789210000|2022-06-09 15:40:10|12578.1|12577.1|12574.4|12573.4|12578.6|12577.6|12573.9|12572.9|162
1654789220000|2022-06-09 15:40:20|12574.3|12573.3|12583.4|12582.4|12584.1|12583.1|12573.9|12572.9|247
1654789230000|2022-06-09 15:40:30|12584|12583|12576.9|12575.9|12584.4|12583.4|12576.4|12575.4|196
1654789240000|2022-06-09 15:40:40|12576.8|12575.8|12575.9|12574.9|12576.9|12575.9|12573.8|12572.8|172
1654789250000|2022-06-09 15:40:50|12576|12575|12580.8|12579.8|12581|12580|12575.9|12574.9|80
1654789260000|2022-06-09 15:41:00|12581|12580|12575.1|12574.1|12581.4|12580.4|12574.8|12573.8|89
1654789270000|2022-06-09 15:41:10|12575|12574|12580.5|12579.5|12581|12580|12574.5|12573.5|69
1654789280000|2022-06-09 15:41:20|12580.6|12579.6|12580.4|12579.4|12582.5|12581.5|12577.9|12576.9|128
1654789290000|2022-06-09 15:41:30|12580.5|12579.5|12583.5|12582.5|12584.5|12583.5|12580.5|12579.5|100
1654789300000|2022-06-09 15:41:40|12583.6|12582.6|12586|12585|12586.9|12585.9|12583.3|12582.3|155
1654789310000|2022-06-09 15:41:50|12586.1|12585.1|12579.6|12578.6|12586.8|12585.8|12578.9|12577.9|275
1654789320000|2022-06-09 15:42:00|12579.5|12578.5|12578.9|12577.9|12582|12581|12577.3|12576.3|167
1654789330000|2022-06-09 15:42:10|12579.3|12578.3|12581.9|12580.9|12581.9|12580.9|12578.5|12577.5|127
1654789340000|2022-06-09 15:42:20|12582.1|12581.1|12586.6|12585.6|12587.1|12586.1|12582|12581|237
1654789350000|2022-06-09 15:42:30|12586.8|12585.8|12585.6|12584.6|12587.5|12586.5|12584|12583|110
1654789360000|2022-06-09 15:42:40|12586.1|12585.1|12590.1|12589.1|12591.8|12590.8|12585.3|12584.3|343
1654789370000|2022-06-09 15:42:50|12590|12589|12596.8|12595.8|12597.6|12596.6|12589|12588|634
1654789380000|2022-06-09 15:43:00|12596.5|12595.5|12598.9|12597.9|12600.8|12599.8|12595|12594|481
1654789390000|2022-06-09 15:43:10|12599.8|12598.8|12601.6|12600.6|12602.4|12601.4|12599.4|12598.4|283
1654789400000|2022-06-09 15:43:20|12601.5|12600.5|12601.8|12600.8|12604.3|12603.3|12600|12599|263
1654789410000|2022-06-09 15:43:30|12601.6|12600.6|12602.4|12601.4|12604.1|12603.1|12601|12600|124
1654789420000|2022-06-09 15:43:40|12602.5|12601.5|12610|12609|12611.3|12610.3|12602.4|12601.4|499
1654789430000|2022-06-09 15:43:50|12610.3|12609.3|12605.5|12604.5|12610.5|12609.5|12604|12603|364
1654789440000|2022-06-09 15:44:00|12605|12604|12603.1|12602.1|12606.3|12605.3|12602.5|12601.5|413
1654789450000|2022-06-09 15:44:10|12602.8|12601.8|12600|12599|12603|12602|12600|12599|204
1654789460000|2022-06-09 15:44:20|12600.1|12599.1|12599|12598|12602|12601|12598.3|12597.3|216
1654789470000|2022-06-09 15:44:30|12598.6|12597.6|12596.5|12595.5|12599.6|12598.6|12596|12595|212
1654789480000|2022-06-09 15:44:40|12597|12596|12597.4|12596.4|12598.1|12597.1|12594.4|12593.4|191
1654789490000|2022-06-09 15:44:50|12597.5|12596.5|12596.8|12595.8|12598.3|12597.3|12596|12595|193
1654789500000|2022-06-09 15:45:00|12596.4|12595.4|12591.5|12590.5|12596.4|12595.4|12590.1|12589.1|383
1654789510000|2022-06-09 15:45:10|12591.3|12590.3|12592.5|12591.5|12593.1|12592.1|12590.4|12589.4|166
1654789520000|2022-06-09 15:45:20|12594.5|12593.5|12596.8|12595.8|12597.3|12596.3|12593.5|12592.5|207
1654789530000|2022-06-09 15:45:30|12596.5|12595.5|12599|12598|12599.9|12598.9|12594|12593|415
1654789540000|2022-06-09 15:45:40|12598.9|12597.9|12596.3|12595.3|12601|12600|12596.3|12595.3|250
1654789550000|2022-06-09 15:45:50|12596.8|12595.8|12595.5|12594.5|12597.5|12596.5|12594.5|12593.5|163
1654789560000|2022-06-09 15:46:00|12595.8|12594.8|12595.5|12594.5|12596.8|12595.8|12594.4|12593.4|137
1654789570000|2022-06-09 15:46:10|12594.8|12593.8|12593.5|12592.5|12596.4|12595.4|12590.5|12589.5|469
1654789580000|2022-06-09 15:46:20|12593.4|12592.4|12591.8|12590.8|12594.5|12593.5|12590.8|12589.8|173
1654789590000|2022-06-09 15:46:30|12591.6|12590.6|12584|12583|12591.8|12590.8|12583.5|12582.5|429
1654789600000|2022-06-09 15:46:40|12583.9|12582.9|12577.1|12576.1|12585|12584|12577|12576|518
1654789610000|2022-06-09 15:46:50|12577|12576|12575.4|12574.4|12578|12577|12574|12573|411
1654789620000|2022-06-09 15:47:00|12575.8|12574.8|12577.1|12576.1|12580|12579|12574.1|12573.1|343
1654789630000|2022-06-09 15:47:10|12577.3|12576.3|12579.5|12578.5|12580.5|12579.5|12577|12576|141
1654789640000|2022-06-09 15:47:20|12579.8|12578.8|12579.1|12578.1|12580.5|12579.5|12577.9|12576.9|129
1654789650000|2022-06-09 15:47:30|12578.9|12577.9|12581.5|12580.5|12582.3|12581.3|12578.5|12577.5|80
1654789660000|2022-06-09 15:47:40|12581.3|12580.3|12583.1|12582.1|12584|12583|12580.5|12579.5|120
1654789670000|2022-06-09 15:47:50|12583|12582|12579.6|12578.6|12583.1|12582.1|12579.5|12578.5|109
1654789680000|2022-06-09 15:48:00|12579.5|12578.5|12570.5|12569.5|12579.5|12578.5|12570.1|12569.1|294
1654789690000|2022-06-09 15:48:10|12570.6|12569.6|12562.9|12561.9|12570.6|12569.6|12562.9|12561.9|377
1654789700000|2022-06-09 15:48:20|12563.4|12562.4|12563.9|12562.9|12564.5|12563.5|12559.6|12558.6|319
1654789710000|2022-06-09 15:48:30|12563.8|12562.8|12561.3|12560.3|12563.8|12562.8|12558.9|12557.9|143
1654789720000|2022-06-09 15:48:40|12561.4|12560.4|12556.1|12555.1|12561.9|12560.9|12555.6|12554.6|235
1654789730000|2022-06-09 15:48:50|12556.6|12555.6|12554.9|12553.9|12558.6|12557.6|12554.3|12553.3|177
1654789740000|2022-06-09 15:49:00|12554.8|12553.8|12551.3|12550.3|12556.6|12555.6|12550.3|12549.3|440
1654789750000|2022-06-09 15:49:10|12551.1|12550.1|12554|12553|12554.8|12553.8|12550.3|12549.3|284
1654789760000|2022-06-09 15:49:20|12554.5|12553.5|12551.8|12550.8|12557.3|12556.3|12551.8|12550.8|204
1654789770000|2022-06-09 15:49:30|12551.3|12550.3|12551.3|12550.3|12551.8|12550.8|12548.6|12547.6|315
1654789780000|2022-06-09 15:49:40|12551.1|12550.1|12550.3|12549.3|12553.8|12552.8|12550.3|12549.3|111
1654789790000|2022-06-09 15:49:50|12550.6|12549.6|12550.9|12549.9|12552.6|12551.6|12549.1|12548.1|117
1654789800000|2022-06-09 15:50:00|12551|12550|12549.1|12548.1|12552.8|12551.8|12547.8|12546.8|186
1654789810000|2022-06-09 15:50:10|12549|12548|12543.3|12542.3|12549.9|12548.9|12542.8|12541.8|316
1654789820000|2022-06-09 15:50:20|12543.4|12542.4|12544.3|12543.3|12545.8|12544.8|12541.3|12540.3|349
1654789830000|2022-06-09 15:50:30|12544.5|12543.5|12536.3|12535.3|12544.6|12543.6|12536.1|12535.1|310
1654789840000|2022-06-09 15:50:40|12536|12535|12539.8|12538.8|12540.3|12539.3|12534.3|12533.3|592
1654789850000|2022-06-09 15:50:50|12540|12539|12538.8|12537.8|12540|12539|12536.5|12535.5|187
1654789860000|2022-06-09 15:51:00|12538.9|12537.9|12541.8|12540.8|12542.3|12541.3|12537.9|12536.9|175
1654789870000|2022-06-09 15:51:10|12541.9|12540.9|12546.3|12545.3|12547.1|12546.1|12541.9|12540.9|347
1654789880000|2022-06-09 15:51:20|12545.5|12544.5|12547|12546|12551.5|12550.5|12545.5|12544.5|377
1654789890000|2022-06-09 15:51:30|12547.1|12546.1|12546.3|12545.3|12549.3|12548.3|12546|12545|150
1654789900000|2022-06-09 15:51:40|12546.6|12545.6|12545.9|12544.9|12548.6|12547.6|12545.5|12544.5|85
1654789910000|2022-06-09 15:51:50|12546|12545|12547|12546|12547.4|12546.4|12543.5|12542.5|188
1654789920000|2022-06-09 15:52:00|12547.3|12546.3|12550|12549|12552.3|12551.3|12547.3|12546.3|278
1654789930000|2022-06-09 15:52:10|12549.8|12548.8|12552.8|12551.8|12553.3|12552.3|12549.8|12548.8|168
1654789940000|2022-06-09 15:52:20|12553.3|12552.3|12550.5|12549.5|12555.3|12554.3|12549.5|12548.5|285
1654789950000|2022-06-09 15:52:30|12550.4|12549.4|12554.6|12553.6|12554.6|12553.6|12550.3|12549.3|167
1654789960000|2022-06-09 15:52:40|12554.8|12553.8|12549.5|12548.5|12555|12554|12549.4|12548.4|151
1654789970000|2022-06-09 15:52:50|12549.4|12548.4|12550.6|12549.6|12551.4|12550.4|12547.3|12546.3|131
1654789980000|2022-06-09 15:53:00|12550.8|12549.8|12549.6|12548.6|12554.3|12553.3|12549|12548|137
1654789990000|2022-06-09 15:53:10|12549.8|12548.8|12552.8|12551.8|12552.8|12551.8|12549.3|12548.3|75
1654790000000|2022-06-09 15:53:20|12552.4|12551.4|12555.3|12554.3|12557|12556|12551.6|12550.6|140
1654790010000|2022-06-09 15:53:30|12555.1|12554.1|12555.3|12554.3|12556.6|12555.6|12554.5|12553.5|75
1654790020000|2022-06-09 15:53:40|12555.1|12554.1|12551.9|12550.9|12555.1|12554.1|12550.9|12549.9|128
1654790030000|2022-06-09 15:53:50|12551.5|12550.5|12554.5|12553.5|12555.1|12554.1|12550.3|12549.3|98
1654790040000|2022-06-09 15:54:00|12554.6|12553.6|12554|12553|12555.9|12554.9|12552|12551|83
1654790050000|2022-06-09 15:54:10|12553.9|12552.9|12552.1|12551.1|12555.9|12554.9|12551|12550|80
1654790060000|2022-06-09 15:54:20|12551.6|12550.6|12552.4|12551.4|12553.1|12552.1|12551.3|12550.3|49
1654790070000|2022-06-09 15:54:30|12552.5|12551.5|12554.8|12553.8|12556.3|12555.3|12552.5|12551.5|53
1654790080000|2022-06-09 15:54:40|12555.3|12554.3|12557|12556|12557.6|12556.6|12553.8|12552.8|171
1654790090000|2022-06-09 15:54:50|12556.9|12555.9|12557.3|12556.3|12560.9|12559.9|12556.5|12555.5|207
1654790100000|2022-06-09 15:55:00|12557.1|12556.1|12561|12560|12561|12560|12557.1|12556.1|164
1654790110000|2022-06-09 15:55:10|12563.8|12562.8|12556.4|12555.4|12565.1|12564.1|12555.1|12554.1|382
1654790120000|2022-06-09 15:55:20|12556.3|12555.3|12556|12555|12560.8|12559.8|12555.6|12554.6|139
1654790130000|2022-06-09 15:55:30|12556.8|12555.8|12561.1|12560.1|12561.9|12560.9|12556.8|12555.8|92
1654790140000|2022-06-09 15:55:40|12561.3|12560.3|12561.8|12560.8|12563.8|12562.8|12560.8|12559.8|93
1654790150000|2022-06-09 15:55:50|12562.1|12561.1|12562.6|12561.6|12567.1|12566.1|12562.1|12561.1|193
1654790160000|2022-06-09 15:56:00|12562.8|12561.8|12565.3|12564.3|12565.3|12564.3|12559.3|12558.3|138
1654790170000|2022-06-09 15:56:10|12565.5|12564.5|12567.5|12566.5|12569.3|12568.3|12565.1|12564.1|177
1654790180000|2022-06-09 15:56:20|12567.3|12566.3|12567.1|12566.1|12569.3|12568.3|12566.4|12565.4|81
1654790190000|2022-06-09 15:56:30|12567|12566|12567.5|12566.5|12568.8|12567.8|12566.8|12565.8|81
1654790200000|2022-06-09 15:56:40|12567.4|12566.4|12564.6|12563.6|12568.5|12567.5|12564.1|12563.1|77
1654790210000|2022-06-09 15:56:50|12564.5|12563.5|12561.8|12560.8|12565.3|12564.3|12560.3|12559.3|134
1654790220000|2022-06-09 15:57:00|12562.3|12561.3|12565.6|12564.6|12566.1|12565.1|12560.9|12559.9|154
1654790230000|2022-06-09 15:57:10|12565.8|12564.8|12570.8|12569.8|12571|12570|12564.8|12563.8|142
1654790240000|2022-06-09 15:57:20|12571.3|12570.3|12569.8|12568.8|12572|12571|12567.6|12566.6|185
1654790250000|2022-06-09 15:57:30|12569.1|12568.1|12572.3|12571.3|12573.5|12572.5|12568.4|12567.4|162
1654790260000|2022-06-09 15:57:40|12572.6|12571.6|12569.8|12568.8|12572.6|12571.6|12568.5|12567.5|99
1654790270000|2022-06-09 15:57:50|12569.5|12568.5|12567.5|12566.5|12570.1|12569.1|12567|12566|83
1654790280000|2022-06-09 15:58:00|12567.6|12566.6|12571.5|12570.5|12572|12571|12566.4|12565.4|128
1654790290000|2022-06-09 15:58:10|12571.1|12570.1|12570.5|12569.5|12572.8|12571.8|12568.3|12567.3|169
1654790300000|2022-06-09 15:58:20|12570.6|12569.6|12568|12567|12571.3|12570.3|12567|12566|227
1654790310000|2022-06-09 15:58:30|12567.6|12566.6|12566.5|12565.5|12568.3|12567.3|12565.8|12564.8|293
1654790320000|2022-06-09 15:58:40|12566.6|12565.6|12565.8|12564.8|12567.1|12566.1|12565.4|12564.4|94
1654790330000|2022-06-09 15:58:50|12566.5|12565.5|12564.6|12563.6|12566.8|12565.8|12562.5|12561.5|97
1654790340000|2022-06-09 15:59:00|12564.4|12563.4|12562.6|12561.6|12565.8|12564.8|12561.9|12560.9|111
1654790350000|2022-06-09 15:59:10|12562.8|12561.8|12570.6|12569.6|12570.6|12569.6|12562.8|12561.8|102
1654790360000|2022-06-09 15:59:20|12570.8|12569.8|12570.9|12569.9|12573.4|12572.4|12569.1|12568.1|126
1654790370000|2022-06-09 15:59:30|12570.8|12569.8|12573.3|12572.3|12573.4|12572.4|12570.8|12569.8|77
1654790380000|2022-06-09 15:59:40|12573|12572|12572|12571|12574.3|12573.3|12571.5|12570.5|107
1654790390000|2022-06-09 15:59:50|12571.9|12570.9|12569.6|12568.6|12573|12572|12568.8|12567.8|145
1654790400000|2022-06-09 16:00:00|12569.5|12568.5|12568.3|12567.3|12570.8|12569.8|12564.3|12563.3|188
1654790410000|2022-06-09 16:00:10|12569|12568|12570.5|12569.5|12571.1|12570.1|12565.9|12564.9|112
1654790420000|2022-06-09 16:00:20|12570.4|12569.4|12570.8|12569.8|12574|12573|12570.4|12569.4|170
1654790430000|2022-06-09 16:00:30|12570.9|12569.9|12572.5|12571.5|12572.5|12571.5|12568.3|12567.3|106
1654790440000|2022-06-09 16:00:40|12572.4|12571.4|12571.3|12570.3|12573.5|12572.5|12570.8|12569.8|78
1654790450000|2022-06-09 16:00:50|12571.4|12570.4|12572.9|12571.9|12573|12572|12570.3|12569.3|75
1654790460000|2022-06-09 16:01:00|12573|12572|12570.3|12569.3|12574.8|12573.8|12568.8|12567.8|166
1654790470000|2022-06-09 16:01:10|12570.1|12569.1|12573.3|12572.3|12573.8|12572.8|12570.1|12569.1|93
1654790480000|2022-06-09 16:01:20|12573.4|12572.4|12580.1|12579.1|12581.8|12580.8|12572.8|12571.8|391
1654790490000|2022-06-09 16:01:30|12580|12579|12574.4|12573.4|12580.8|12579.8|12574.1|12573.1|211
1654790500000|2022-06-09 16:01:40|12574.1|12573.1|12575.9|12574.9|12577|12576|12573.9|12572.9|99
1654790510000|2022-06-09 16:01:50|12575.6|12574.6|12576.4|12575.4|12580.9|12579.9|12575.6|12574.6|197
1654790520000|2022-06-09 16:02:00|12576.3|12575.3|12570.1|12569.1|12576.9|12575.9|12569.5|12568.5|192
1654790530000|2022-06-09 16:02:10|12570|12569|12569.5|12568.5|12570.3|12569.3|12567.8|12566.8|170
1654790540000|2022-06-09 16:02:20|12569.6|12568.6|12571.6|12570.6|12573.3|12572.3|12569.6|12568.6|112
1654790550000|2022-06-09 16:02:30|12571.8|12570.8|12570.9|12569.9|12571.9|12570.9|12568.6|12567.6|294
1654790560000|2022-06-09 16:02:40|12570.8|12569.8|12567.4|12566.4|12571.8|12570.8|12566.1|12565.1|132
1654790570000|2022-06-09 16:02:50|12567.3|12566.3|12564.3|12563.3|12568.6|12567.6|12563|12562|253
1654790580000|2022-06-09 16:03:00|12564.9|12563.9|12566.3|12565.3|12566.3|12565.3|12562.6|12561.6|160
1654790590000|2022-06-09 16:03:10|12567.3|12566.3|12564.8|12563.8|12571.4|12570.4|12564.8|12563.8|162
1654790600000|2022-06-09 16:03:20|12564.6|12563.6|12561.4|12560.4|12564.9|12563.9|12560.4|12559.4|201
1654790610000|2022-06-09 16:03:30|12561|12560|12563.3|12562.3|12564.5|12563.5|12560|12559|104
1654790620000|2022-06-09 16:03:40|12563.1|12562.1|12565.3|12564.3|12566.4|12565.4|12562.1|12561.1|106
1654790630000|2022-06-09 16:03:50|12565.1|12564.1|12563.9|12562.9|12565.3|12564.3|12562.8|12561.8|45
1654790640000|2022-06-09 16:04:00|12563.8|12562.8|12564.6|12563.6|12564.6|12563.6|12560.8|12559.8|111
1654790650000|2022-06-09 16:04:10|12564.5|12563.5|12560|12559|12564.5|12563.5|12558.9|12557.9|101
1654790660000|2022-06-09 16:04:20|12559.6|12558.6|12557|12556|12559.6|12558.6|12556|12555|218
1654790670000|2022-06-09 16:04:30|12556.5|12555.5|12560.3|12559.3|12561.6|12560.6|12555|12554|202
1654790680000|2022-06-09 16:04:40|12560.4|12559.4|12563.5|12562.5|12564.9|12563.9|12560|12559|128
1654790690000|2022-06-09 16:04:50|12563.6|12562.6|12559.4|12558.4|12564.1|12563.1|12558.1|12557.1|112
1654790700000|2022-06-09 16:05:00|12559.3|12558.3|12561.5|12560.5|12561.9|12560.9|12555.8|12554.8|162
1654790710000|2022-06-09 16:05:10|12561.3|12560.3|12560.3|12559.3|12563.8|12562.8|12559.8|12558.8|101
1654790720000|2022-06-09 16:05:20|12560.4|12559.4|12557.4|12556.4|12560.8|12559.8|12557|12556|52
1654790730000|2022-06-09 16:05:30|12557.5|12556.5|12552.3|12551.3|12557.6|12556.6|12552.3|12551.3|163
1654790740000|2022-06-09 16:05:40|12551.3|12550.3|12555.3|12554.3|12555.3|12554.3|12550.8|12549.8|194
1654790750000|2022-06-09 16:05:50|12555.1|12554.1|12553.8|12552.8|12555.4|12554.4|12550.9|12549.9|238
1654790760000|2022-06-09 16:06:00|12553.6|12552.6|12549.3|12548.3|12554|12553|12548.3|12547.3|252
1654790770000|2022-06-09 16:06:10|12549|12548|12549.6|12548.6|12549.6|12548.6|12547.6|12546.6|99
1654790780000|2022-06-09 16:06:20|12549.8|12548.8|12548.5|12547.5|12553.9|12552.9|12548.3|12547.3|157
1654790790000|2022-06-09 16:06:30|12548.6|12547.6|12548.9|12547.9|12550.8|12549.8|12547.3|12546.3|146
1654790800000|2022-06-09 16:06:40|12548.8|12547.8|12554.4|12553.4|12555.5|12554.5|12548.5|12547.5|140
1654790810000|2022-06-09 16:06:50|12554.1|12553.1|12550.1|12549.1|12554.9|12553.9|12550|12549|83
1654790820000|2022-06-09 16:07:00|12550.3|12549.3|12548.4|12547.4|12555|12554|12547.5|12546.5|193
1654790830000|2022-06-09 16:07:10|12548.3|12547.3|12547.4|12546.4|12548.8|12547.8|12546.5|12545.5|132
1654790840000|2022-06-09 16:07:20|12547.3|12546.3|12548.6|12547.6|12550.5|12549.5|12546.6|12545.6|122
1654790850000|2022-06-09 16:07:30|12548.8|12547.8|12546.3|12545.3|12548.9|12547.9|12546.3|12545.3|76
1654790860000|2022-06-09 16:07:40|12546.5|12545.5|12544.4|12543.4|12546.8|12545.8|12543.5|12542.5|130
1654790870000|2022-06-09 16:07:50|12544.3|12543.3|12547.9|12546.9|12548.5|12547.5|12543.9|12542.9|108
1654790880000|2022-06-09 16:08:00|12547.8|12546.8|12553|12552|12553.3|12552.3|12543.8|12542.8|163
1654790890000|2022-06-09 16:08:10|12553.3|12552.3|12554.4|12553.4|12555|12554|12552.3|12551.3|138
1654790900000|2022-06-09 16:08:20|12554.6|12553.6|12554.8|12553.8|12557.4|12556.4|12553.8|12552.8|159
1654790910000|2022-06-09 16:08:30|12554.9|12553.9|12554.5|12553.5|12556.3|12555.3|12553.5|12552.5|107
1654790920000|2022-06-09 16:08:40|12554.6|12553.6|12554.3|12553.3|12556.6|12555.6|12551.5|12550.5|101
1654790930000|2022-06-09 16:08:50|12554.4|12553.4|12554.8|12553.8|12555.5|12554.5|12552|12551|72
1654790940000|2022-06-09 16:09:00|12554.6|12553.6|12552.5|12551.5|12558|12557|12552.3|12551.3|154
1654790950000|2022-06-09 16:09:10|12552.4|12551.4|12554.3|12553.3|12555.1|12554.1|12551.3|12550.3|66
1654790960000|2022-06-09 16:09:20|12554.4|12553.4|12555.8|12554.8|12557|12556|12553.4|12552.4|134
1654790970000|2022-06-09 16:09:30|12555.9|12554.9|12553.6|12552.6|12556.1|12555.1|12552.3|12551.3|56
1654790980000|2022-06-09 16:09:40|12553.5|12552.5|12550.8|12549.8|12554.9|12553.9|12550|12549|85
1654790990000|2022-06-09 16:09:50|12550.9|12549.9|12547.6|12546.6|12551.3|12550.3|12547.4|12546.4|104
1654791000000|2022-06-09 16:10:00|12547.3|12546.3|12548.6|12547.6|12550|12549|12545.6|12544.6|143
1654791010000|2022-06-09 16:10:10|12548.8|12547.8|12549.1|12548.1|12550.5|12549.5|12547.8|12546.8|91
1654791020000|2022-06-09 16:10:20|12548.9|12547.9|12543.8|12542.8|12548.9|12547.9|12543|12542|195
1654791030000|2022-06-09 16:10:30|12543.9|12542.9|12542.3|12541.3|12546|12545|12541.9|12540.9|112
1654791040000|2022-06-09 16:10:40|12542.4|12541.4|12538.5|12537.5|12543.3|12542.3|12538.1|12537.1|275
1654791050000|2022-06-09 16:10:50|12538.4|12537.4|12535.8|12534.8|12538.8|12537.8|12533.9|12532.9|312
1654791060000|2022-06-09 16:11:00|12536|12535|12530.8|12529.8|12536.4|12535.4|12530.4|12529.4|362
1654791070000|2022-06-09 16:11:10|12531.5|12530.5|12532.3|12531.3|12535.5|12534.5|12530.8|12529.8|321
1654791080000|2022-06-09 16:11:20|12532.8|12531.8|12540.8|12539.8|12541.6|12540.6|12532.8|12531.8|258
1654791090000|2022-06-09 16:11:30|12541.3|12540.3|12535.8|12534.8|12541.3|12540.3|12535.8|12534.8|177
1654791100000|2022-06-09 16:11:40|12535.9|12534.9|12534|12533|12536|12535|12533.3|12532.3|128
1654791110000|2022-06-09 16:11:50|12533.8|12532.8|12532.8|12531.8|12534.3|12533.3|12532.3|12531.3|102
1654791120000|2022-06-09 16:12:00|12533.1|12532.1|12534.3|12533.3|12535.4|12534.4|12532|12531|199
1654791130000|2022-06-09 16:12:10|12534|12533|12532|12531|12534.8|12533.8|12532|12531|106
1654791140000|2022-06-09 16:12:20|12531.8|12530.8|12533.5|12532.5|12534.4|12533.4|12531.3|12530.3|200
1654791150000|2022-06-09 16:12:30|12532.5|12531.5|12528.5|12527.5|12532.5|12531.5|12528.5|12527.5|259
1654791160000|2022-06-09 16:12:40|12528.8|12527.8|12532.3|12531.3|12533.3|12532.3|12528|12527|264
1654791170000|2022-06-09 16:12:50|12532|12531|12529.8|12528.8|12533.6|12532.6|12529.8|12528.8|217
1654791180000|2022-06-09 16:13:00|12530|12529|12526|12525|12530|12529|12524.8|12523.8|480
1654791190000|2022-06-09 16:13:10|12527|12526|12525.5|12524.5|12528|12527|12524.3|12523.3|211
1654791200000|2022-06-09 16:13:20|12526.1|12525.1|12529.8|12528.8|12531.3|12530.3|12525.8|12524.8|189
1654791210000|2022-06-09 16:13:30|12530.1|12529.1|12531.4|12530.4|12532.1|12531.1|12528.9|12527.9|117
1654791220000|2022-06-09 16:13:40|12531.3|12530.3|12532|12531|12532.3|12531.3|12529.8|12528.8|83
1654791230000|2022-06-09 16:13:50|12531.5|12530.5|12535.4|12534.4|12535.8|12534.8|12531.5|12530.5|221
1654791240000|2022-06-09 16:14:00|12535.3|12534.3|12535.1|12534.1|12536.3|12535.3|12533|12532|167
1654791250000|2022-06-09 16:14:10|12535|12534|12535.5|12534.5|12537.6|12536.6|12535|12534|175
1654791260000|2022-06-09 16:14:20|12535.6|12534.6|12537.8|12536.8|12538.9|12537.9|12535.6|12534.6|92
1654791270000|2022-06-09 16:14:30|12537.5|12536.5|12540.8|12539.8|12541.1|12540.1|12537.3|12536.3|183
1654791280000|2022-06-09 16:14:40|12540.9|12539.9|12538.4|12537.4|12541.3|12540.3|12538|12537|123
1654791290000|2022-06-09 16:14:50|12538.3|12537.3|12538.3|12537.3|12539|12538|12537.8|12536.8|86
1654791300000|2022-06-09 16:15:00|12538.1|12537.1|12534.6|12533.6|12538.3|12537.3|12534|12533|195
1654791310000|2022-06-09 16:15:10|12534.8|12533.8|12532|12531|12534.8|12533.8|12530.3|12529.3|217
1654791320000|2022-06-09 16:15:20|12531.8|12530.8|12533|12532|12533|12532|12530.8|12529.8|122
1654791330000|2022-06-09 16:15:30|12532.5|12531.5|12534.4|12533.4|12537.3|12536.3|12532.5|12531.5|184
1654791340000|2022-06-09 16:15:40|12535|12534|12535.5|12534.5|12537.1|12536.1|12534.4|12533.4|128
1654791350000|2022-06-09 16:15:50|12535.6|12534.6|12535.8|12534.8|12536.3|12535.3|12534|12533|85
1654791360000|2022-06-09 16:16:00|12535.6|12534.6|12536|12535|12537.3|12536.3|12534|12533|113
1654791370000|2022-06-09 16:16:10|12536.1|12535.1|12537.8|12536.8|12539.4|12538.4|12536.1|12535.1|128
1654791380000|2022-06-09 16:16:20|12537.5|12536.5|12537.8|12536.8|12540.1|12539.1|12536.8|12535.8|141
1654791390000|2022-06-09 16:16:30|12537.9|12536.9|12540.8|12539.8|12541.8|12540.8|12537.9|12536.9|110
1654791400000|2022-06-09 16:16:40|12541|12540|12541|12540|12542.4|12541.4|12539.1|12538.1|209
1654791410000|2022-06-09 16:16:50|12540.9|12539.9|12545.1|12544.1|12545.5|12544.5|12540.8|12539.8|166
1654791420000|2022-06-09 16:17:00|12545.3|12544.3|12542.5|12541.5|12545.3|12544.3|12540.9|12539.9|155
1654791430000|2022-06-09 16:17:10|12542.6|12541.6|12541|12540|12544|12543|12540.5|12539.5|104
1654791440000|2022-06-09 16:17:20|12540.8|12539.8|12539|12538|12540.8|12539.8|12537.8|12536.8|154
1654791450000|2022-06-09 16:17:30|12538.9|12537.9|12543.3|12542.3|12543.3|12542.3|12538.3|12537.3|67
1654791460000|2022-06-09 16:17:40|12543.4|12542.4|12540.3|12539.3|12543.9|12542.9|12540.1|12539.1|121
1654791470000|2022-06-09 16:17:50|12540.1|12539.1|12541.3|12540.3|12541.8|12540.8|12539.6|12538.6|85
1654791480000|2022-06-09 16:18:00|12541.4|12540.4|12543|12542|12545|12544|12541.4|12540.4|115
1654791490000|2022-06-09 16:18:10|12542.9|12541.9|12543.5|12542.5|12545.6|12544.6|12542.5|12541.5|148
1654791500000|2022-06-09 16:18:20|12544|12543|12538.6|12537.6|12544|12543|12538.3|12537.3|117
1654791510000|2022-06-09 16:18:30|12538|12537|12536.8|12535.8|12538.5|12537.5|12535.3|12534.3|143
1654791520000|2022-06-09 16:18:40|12536.5|12535.5|12537|12536|12538.1|12537.1|12536.3|12535.3|70
1654791530000|2022-06-09 16:18:50|12537.1|12536.1|12539.8|12538.8|12542.3|12541.3|12537.1|12536.1|138
1654791540000|2022-06-09 16:19:00|12539.9|12538.9|12543.1|12542.1|12543.3|12542.3|12539.9|12538.9|99
1654791550000|2022-06-09 16:19:10|12543.4|12542.4|12539.9|12538.9|12544|12543|12539.6|12538.6|108
1654791560000|2022-06-09 16:19:20|12540|12539|12541.8|12540.8|12543.5|12542.5|12539.8|12538.8|74
1654791570000|2022-06-09 16:19:30|12542.6|12541.6|12546.8|12545.8|12547.5|12546.5|12542.1|12541.1|150
1654791580000|2022-06-09 16:19:40|12546.9|12545.9|12543.3|12542.3|12548.8|12547.8|12543.3|12542.3|131
1654791590000|2022-06-09 16:19:50|12543.4|12542.4|12547.3|12546.3|12547.3|12546.3|12543.4|12542.4|83
1654791600000|2022-06-09 16:20:00|12547.8|12546.8|12546.8|12545.8|12551.6|12550.6|12546.3|12545.3|281
1654791610000|2022-06-09 16:20:10|12546.6|12545.6|12549.8|12548.8|12549.8|12548.8|12545.8|12544.8|109
1654791620000|2022-06-09 16:20:20|12549.9|12548.9|12551.5|12550.5|12551.8|12550.8|12548.4|12547.4|125
1654791630000|2022-06-09 16:20:30|12551.6|12550.6|12552.9|12551.9|12555|12554|12551.5|12550.5|187
1654791640000|2022-06-09 16:20:40|12553|12552|12550.6|12549.6|12553.4|12552.4|12549.6|12548.6|117
1654791650000|2022-06-09 16:20:50|12550.5|12549.5|12554.4|12553.4|12554.5|12553.5|12550.5|12549.5|405
1654791660000|2022-06-09 16:21:00|12554.3|12553.3|12551|12550|12556.4|12555.4|12550.9|12549.9|151
1654791670000|2022-06-09 16:21:10|12550.9|12549.9|12550|12549|12551.3|12550.3|12546.6|12545.6|190
1654791680000|2022-06-09 16:21:20|12550.3|12549.3|12550.5|12549.5|12550.5|12549.5|12547.9|12546.9|46
1654791690000|2022-06-09 16:21:30|12551.9|12550.9|12547|12546|12552.8|12551.8|12546.8|12545.8|88
1654791700000|2022-06-09 16:21:40|12546.9|12545.9|12547.3|12546.3|12548.8|12547.8|12546.6|12545.6|78
1654791710000|2022-06-09 16:21:50|12547|12546|12545.8|12544.8|12547|12546|12544.3|12543.3|134
1654791720000|2022-06-09 16:22:00|12545.6|12544.6|12547.8|12546.8|12549.8|12548.8|12545.3|12544.3|95
1654791730000|2022-06-09 16:22:10|12546.8|12545.8|12547.3|12546.3|12549.5|12548.5|12546.5|12545.5|82
1654791740000|2022-06-09 16:22:20|12546.8|12545.8|12550.1|12549.1|12550.1|12549.1|12546|12545|142
1654791750000|2022-06-09 16:22:30|12549.9|12548.9|12551.4|12550.4|12553.8|12552.8|12549.6|12548.6|102
1654791760000|2022-06-09 16:22:40|12551.5|12550.5|12551|12550|12551.6|12550.6|12547.5|12546.5|62
1654791770000|2022-06-09 16:22:50|12552.5|12551.5|12552.1|12551.1|12553.8|12552.8|12549.5|12548.5|97
1654791780000|2022-06-09 16:23:00|12552.5|12551.5|12555.1|12554.1|12556.9|12555.9|12552|12551|146
1654791790000|2022-06-09 16:23:10|12555.3|12554.3|12559.1|12558.1|12559.1|12558.1|12555.3|12554.3|219
1654791800000|2022-06-09 16:23:20|12559|12558|12554.8|12553.8|12559.6|12558.6|12554.4|12553.4|170
1654791810000|2022-06-09 16:23:30|12554.6|12553.6|12554.8|12553.8|12556.5|12555.5|12553.3|12552.3|109
1654791820000|2022-06-09 16:23:40|12554.4|12553.4|12556.8|12555.8|12558.5|12557.5|12554.1|12553.1|100
1654791830000|2022-06-09 16:23:50|12556.9|12555.9|12558.6|12557.6|12560|12559|12556.9|12555.9|144
1654791840000|2022-06-09 16:24:00|12558.5|12557.5|12558|12557|12559.3|12558.3|12557.4|12556.4|180
1654791850000|2022-06-09 16:24:10|12557.9|12556.9|12554.5|12553.5|12559.5|12558.5|12554|12553|114
1654791860000|2022-06-09 16:24:20|12554.4|12553.4|12552.6|12551.6|12555|12554|12551.8|12550.8|100
1654791870000|2022-06-09 16:24:30|12552.5|12551.5|12550.6|12549.6|12552.9|12551.9|12550.4|12549.4|70
1654791880000|2022-06-09 16:24:40|12550.9|12549.9|12550.3|12549.3|12552.5|12551.5|12550.1|12549.1|70
1654791890000|2022-06-09 16:24:50|12550.4|12549.4|12549.9|12548.9|12552|12551|12548.9|12547.9|94
1654791900000|2022-06-09 16:25:00|12550|12549|12549.3|12548.3|12550.4|12549.4|12546.3|12545.3|181
1654791910000|2022-06-09 16:25:10|12548.8|12547.8|12548.9|12547.9|12549.4|12548.4|12546.4|12545.4|253
1654791920000|2022-06-09 16:25:20|12548.8|12547.8|12552.6|12551.6|12554|12553|12546.9|12545.9|110
1654791930000|2022-06-09 16:25:30|12552.9|12551.9|12553.8|12552.8|12554.3|12553.3|12551.1|12550.1|90
1654791940000|2022-06-09 16:25:40|12553.3|12552.3|12556|12555|12556.3|12555.3|12553.3|12552.3|233
1654791950000|2022-06-09 16:25:50|12555.9|12554.9|12553|12552|12557.3|12556.3|12552.8|12551.8|140
1654791960000|2022-06-09 16:26:00|12552.8|12551.8|12561|12560|12561.3|12560.3|12551.8|12550.8|278
1654791970000|2022-06-09 16:26:10|12560.6|12559.6|12561.3|12560.3|12561.8|12560.8|12558.3|12557.3|166
1654791980000|2022-06-09 16:26:20|12561.1|12560.1|12562.6|12561.6|12563.6|12562.6|12561|12560|136
1654791990000|2022-06-09 16:26:30|12562.8|12561.8|12555.5|12554.5|12563.3|12562.3|12555|12554|206
1654792000000|2022-06-09 16:26:40|12555.8|12554.8|12560.4|12559.4|12561.4|12560.4|12555.5|12554.5|104
1654792010000|2022-06-09 16:26:50|12560.5|12559.5|12562.5|12561.5|12562.9|12561.9|12559.8|12558.8|131
1654792020000|2022-06-09 16:27:00|12562.6|12561.6|12559.4|12558.4|12563.5|12562.5|12559.3|12558.3|104
1654792030000|2022-06-09 16:27:10|12559.3|12558.3|12557|12556|12559.3|12558.3|12557|12556|52
1654792040000|2022-06-09 16:27:20|12556.8|12555.8|12555.9|12554.9|12557.8|12556.8|12555.5|12554.5|66
1654792050000|2022-06-09 16:27:30|12556|12555|12554.3|12553.3|12556.3|12555.3|12553.3|12552.3|115
1654792060000|2022-06-09 16:27:40|12553.9|12552.9|12556.8|12555.8|12557.9|12556.9|12553.9|12552.9|181
1654792070000|2022-06-09 16:27:50|12556.6|12555.6|12558.5|12557.5|12558.9|12557.9|12556.4|12555.4|50
1654792080000|2022-06-09 16:28:00|12558.4|12557.4|12560.4|12559.4|12560.5|12559.5|12558.4|12557.4|135
1654792090000|2022-06-09 16:28:10|12560.5|12559.5|12557.3|12556.3|12560.5|12559.5|12557.3|12556.3|68
1654792100000|2022-06-09 16:28:20|12557.5|12556.5|12557.4|12556.4|12558.8|12557.8|12555.4|12554.4|86
1654792110000|2022-06-09 16:28:30|12557.5|12556.5|12559.5|12558.5|12562.3|12561.3|12556.9|12555.9|80
1654792120000|2022-06-09 16:28:40|12559.6|12558.6|12561.6|12560.6|12562|12561|12559.5|12558.5|47
1654792130000|2022-06-09 16:28:50|12561.5|12560.5|12562.6|12561.6|12562.8|12561.8|12561.3|12560.3|192
1654792140000|2022-06-09 16:29:00|12562.8|12561.8|12566.8|12565.8|12567.9|12566.9|12562.5|12561.5|406
1654792150000|2022-06-09 16:29:10|12567.1|12566.1|12565.4|12564.4|12567.1|12566.1|12564|12563|117
1654792160000|2022-06-09 16:29:20|12565.5|12564.5|12567.3|12566.3|12567.9|12566.9|12563|12562|117
1654792170000|2022-06-09 16:29:30|12567.4|12566.4|12569.5|12568.5|12571|12570|12567|12566|172
1654792180000|2022-06-09 16:29:40|12569.1|12568.1|12563.8|12562.8|12570.3|12569.3|12563.1|12562.1|191
1654792190000|2022-06-09 16:29:50|12563.4|12562.4|12566.5|12565.5|12566.5|12565.5|12563|12562|126
1654792200000|2022-06-09 16:30:00|12566.4|12565.4|12570.4|12569.4|12571.1|12570.1|12564.5|12563.5|145
1654792210000|2022-06-09 16:30:10|12570.5|12569.5|12571.9|12570.9|12574.4|12573.4|12570.1|12569.1|157
1654792220000|2022-06-09 16:30:20|12571.4|12570.4|12569.5|12568.5|12572.3|12571.3|12567.9|12566.9|268
1654792230000|2022-06-09 16:30:30|12569.4|12568.4|12574.4|12573.4|12574.5|12573.5|12568.6|12567.6|195
1654792240000|2022-06-09 16:30:40|12574.1|12573.1|12570.4|12569.4|12576|12575|12570|12569|381
1654792250000|2022-06-09 16:30:50|12570.3|12569.3|12567.1|12566.1|12571.4|12570.4|12567|12566|89
1654792260000|2022-06-09 16:31:00|12566.9|12565.9|12565.1|12564.1|12567.8|12566.8|12564.8|12563.8|193
1654792270000|2022-06-09 16:31:10|12565|12564|12565.8|12564.8|12567.4|12566.4|12565|12564|65
1654792280000|2022-06-09 16:31:20|12565.6|12564.6|12564.3|12563.3|12565.8|12564.8|12563.1|12562.1|121
1654792290000|2022-06-09 16:31:30|12564.1|12563.1|12564.1|12563.1|12566.5|12565.5|12562.5|12561.5|95
1654792300000|2022-06-09 16:31:40|12564|12563|12562.4|12561.4|12564.5|12563.5|12562.3|12561.3|61
1654792310000|2022-06-09 16:31:50|12562.3|12561.3|12561.1|12560.1|12563.3|12562.3|12559.9|12558.9|92
1654792320000|2022-06-09 16:32:00|12561.3|12560.3|12561.3|12560.3|12562.3|12561.3|12558.9|12557.9|286
1654792330000|2022-06-09 16:32:10|12560.9|12559.9|12557.8|12556.8|12561.1|12560.1|12557.3|12556.3|114
1654792340000|2022-06-09 16:32:20|12557.6|12556.6|12555.3|12554.3|12557.6|12556.6|12554.5|12553.5|151
1654792350000|2022-06-09 16:32:30|12555.4|12554.4|12553.6|12552.6|12556.1|12555.1|12553.1|12552.1|123
1654792360000|2022-06-09 16:32:40|12553.3|12552.3|12555.4|12554.4|12555.6|12554.6|12553.1|12552.1|114
1654792370000|2022-06-09 16:32:50|12555.3|12554.3|12553.4|12552.4|12555.6|12554.6|12553|12552|79
1654792380000|2022-06-09 16:33:00|12553.3|12552.3|12555|12554|12555.3|12554.3|12551.6|12550.6|193
1654792390000|2022-06-09 16:33:10|12554.9|12553.9|12560.9|12559.9|12562.1|12561.1|12553.3|12552.3|322
1654792400000|2022-06-09 16:33:20|12561.1|12560.1|12563.5|12562.5|12565|12564|12560.1|12559.1|118
1654792410000|2022-06-09 16:33:30|12563.4|12562.4|12569.1|12568.1|12570.9|12569.9|12563.4|12562.4|406
1654792420000|2022-06-09 16:33:40|12569.3|12568.3|12568.4|12567.4|12571|12570|12566|12565|184
1654792430000|2022-06-09 16:33:50|12568.3|12567.3|12569.5|12568.5|12571.3|12570.3|12567.9|12566.9|156
1654792440000|2022-06-09 16:34:00|12569.4|12568.4|12566|12565|12570.1|12569.1|12564.8|12563.8|161
1654792450000|2022-06-09 16:34:10|12565.5|12564.5|12567.1|12566.1|12569.3|12568.3|12565.5|12564.5|88
1654792460000|2022-06-09 16:34:20|12567.3|12566.3|12572.5|12571.5|12573.1|12572.1|12566.8|12565.8|176
1654792470000|2022-06-09 16:34:30|12572.4|12571.4|12568.6|12567.6|12572.4|12571.4|12567.8|12566.8|70
1654792480000|2022-06-09 16:34:40|12568.9|12567.9|12567|12566|12568.9|12567.9|12567|12566|48
1654792490000|2022-06-09 16:34:50|12566.3|12565.3|12566.1|12565.1|12566.8|12565.8|12565|12564|95
1654792500000|2022-06-09 16:35:00|12566.4|12565.4|12566.5|12565.5|12567|12566|12563|12562|108
1654792510000|2022-06-09 16:35:10|12566.4|12565.4|12571.9|12570.9|12572|12571|12566.1|12565.1|111
1654792520000|2022-06-09 16:35:20|12572|12571|12569.5|12568.5|12574.3|12573.3|12569.4|12568.4|113
1654792530000|2022-06-09 16:35:30|12570.8|12569.8|12573.9|12572.9|12573.9|12572.9|12570|12569|156
1654792540000|2022-06-09 16:35:40|12574|12573|12573.8|12572.8|12574.8|12573.8|12571.6|12570.6|98
1654792550000|2022-06-09 16:35:50|12574.1|12573.1|12574.1|12573.1|12575.8|12574.8|12573.3|12572.3|241
1654792560000|2022-06-09 16:36:00|12574.4|12573.4|12574.4|12573.4|12576|12575|12573.6|12572.6|104
1654792570000|2022-06-09 16:36:10|12573.8|12572.8|12568.5|12567.5|12575|12574|12567.3|12566.3|209
1654792580000|2022-06-09 16:36:20|12568.3|12567.3|12567.5|12566.5|12569.3|12568.3|12565.4|12564.4|298
1654792590000|2022-06-09 16:36:30|12567.3|12566.3|12569.4|12568.4|12569.8|12568.8|12565.3|12564.3|80
1654792600000|2022-06-09 16:36:40|12569.3|12568.3|12568|12567|12569.8|12568.8|12566.6|12565.6|76
1654792610000|2022-06-09 16:36:50|12567.8|12566.8|12566.8|12565.8|12569.8|12568.8|12566.4|12565.4|72
1654792620000|2022-06-09 16:37:00|12566.6|12565.6|12568.4|12567.4|12570|12569|12565.4|12564.4|120
1654792630000|2022-06-09 16:37:10|12568.5|12567.5|12567.4|12566.4|12569.3|12568.3|12566.8|12565.8|60
1654792640000|2022-06-09 16:37:20|12567.8|12566.8|12563.1|12562.1|12567.8|12566.8|12562.3|12561.3|185
1654792650000|2022-06-09 16:37:30|12563.4|12562.4|12561.8|12560.8|12563.6|12562.6|12560.4|12559.4|124
1654792660000|2022-06-09 16:37:40|12562|12561|12563.9|12562.9|12565.1|12564.1|12560.5|12559.5|176
1654792670000|2022-06-09 16:37:50|12563.4|12562.4|12562.5|12561.5|12563.9|12562.9|12562|12561|75
1654792680000|2022-06-09 16:38:00|12562.4|12561.4|12558.9|12557.9|12562.4|12561.4|12557|12556|182
1654792690000|2022-06-09 16:38:10|12559|12558|12560|12559|12560.8|12559.8|12557.5|12556.5|70
1654792700000|2022-06-09 16:38:20|12559.9|12558.9|12558.9|12557.9|12560|12559|12558.4|12557.4|41
1654792710000|2022-06-09 16:38:30|12558.3|12557.3|12562.8|12561.8|12564.5|12563.5|12558.3|12557.3|115
1654792720000|2022-06-09 16:38:40|12562.9|12561.9|12565.6|12564.6|12567.5|12566.5|12562.8|12561.8|175
1654792730000|2022-06-09 16:38:50|12565.9|12564.9|12561.9|12560.9|12566.4|12565.4|12561.5|12560.5|65
1654792740000|2022-06-09 16:39:00|12562|12561|12563.3|12562.3|12565.4|12564.4|12561.9|12560.9|54
1654792750000|2022-06-09 16:39:10|12562.8|12561.8|12560|12559|12562.9|12561.9|12559.3|12558.3|100
1654792760000|2022-06-09 16:39:20|12559.9|12558.9|12561|12560|12562.9|12561.9|12559.9|12558.9|47
1654792770000|2022-06-09 16:39:30|12560.9|12559.9|12562|12561|12562|12561|12558.5|12557.5|106
1654792780000|2022-06-09 16:39:40|12561.9|12560.9|12561.3|12560.3|12562|12561|12559.6|12558.6|66
1654792790000|2022-06-09 16:39:50|12561.1|12560.1|12562.3|12561.3|12562.8|12561.8|12559.9|12558.9|41
1654792800000|2022-06-09 16:40:00|12563.3|12562.3|12562.4|12561.4|12567.4|12566.4|12562.3|12561.3|121
1654792810000|2022-06-09 16:40:10|12562.6|12561.6|12566.5|12565.5|12566.8|12565.8|12561.9|12560.9|58
1654792820000|2022-06-09 16:40:20|12567.3|12566.3|12568.3|12567.3|12568.4|12567.4|12565.8|12564.8|72
1654792830000|2022-06-09 16:40:30|12568.5|12567.5|12570.6|12569.6|12573.4|12572.4|12568.5|12567.5|269
1654792840000|2022-06-09 16:40:40|12570.3|12569.3|12566.9|12565.9|12570.5|12569.5|12564.4|12563.4|181
1654792850000|2022-06-09 16:40:50|12566.5|12565.5|12563|12562|12566.5|12565.5|12562.9|12561.9|100
1654792860000|2022-06-09 16:41:00|12562.8|12561.8|12563.6|12562.6|12565|12564|12562|12561|80
1654792870000|2022-06-09 16:41:10|12563.4|12562.4|12561.5|12560.5|12565|12564|12561.5|12560.5|60
1654792880000|2022-06-09 16:41:20|12561.4|12560.4|12563.3|12562.3|12563.3|12562.3|12559.9|12558.9|120
1654792890000|2022-06-09 16:41:30|12563.1|12562.1|12566.8|12565.8|12567.3|12566.3|12562.4|12561.4|91
1654792900000|2022-06-09 16:41:40|12566.9|12565.9|12563.8|12562.8|12568|12567|12563.3|12562.3|47
1654792910000|2022-06-09 16:41:50|12563.9|12562.9|12567.4|12566.4|12568.4|12567.4|12560.8|12559.8|60
1654792920000|2022-06-09 16:42:00|12568|12567|12569.5|12568.5|12569.5|12568.5|12564.9|12563.9|60
1654792930000|2022-06-09 16:42:10|12569.4|12568.4|12569.6|12568.6|12571.6|12570.6|12568|12567|110
1654792940000|2022-06-09 16:42:20|12569.8|12568.8|12571.1|12570.1|12571.3|12570.3|12569|12568|82
1654792950000|2022-06-09 16:42:30|12571.3|12570.3|12571.8|12570.8|12573|12572|12568.9|12567.9|93
1654792960000|2022-06-09 16:42:40|12571.6|12570.6|12575|12574|12575.5|12574.5|12571.6|12570.6|325
1654792970000|2022-06-09 16:42:50|12575.3|12574.3|12573.4|12572.4|12576.1|12575.1|12572.8|12571.8|131
1654792980000|2022-06-09 16:43:00|12573.3|12572.3|12570.3|12569.3|12575.1|12574.1|12570|12569|128
1654792990000|2022-06-09 16:43:10|12570|12569|12572.6|12571.6|12573|12572|12569.1|12568.1|60
1654793000000|2022-06-09 16:43:20|12572.9|12571.9|12574.3|12573.3|12577.8|12576.8|12572.9|12571.9|200
1654793010000|2022-06-09 16:43:30|12574.1|12573.1|12573.4|12572.4|12574.1|12573.1|12570.8|12569.8|80
1654793020000|2022-06-09 16:43:40|12573.1|12572.1|12572.1|12571.1|12574.5|12573.5|12572|12571|29
1654793030000|2022-06-09 16:43:50|12572|12571|12575.1|12574.1|12575.5|12574.5|12571.9|12570.9|71
1654793040000|2022-06-09 16:44:00|12575|12574|12578.3|12577.3|12579|12578|12574.8|12573.8|113
1654793050000|2022-06-09 16:44:10|12578.4|12577.4|12578.8|12577.8|12581|12580|12577.5|12576.5|154
1654793060000|2022-06-09 16:44:20|12579|12578|12582.5|12581.5|12584|12583|12578.9|12577.9|195
1654793070000|2022-06-09 16:44:30|12582.6|12581.6|12583.6|12582.6|12584.9|12583.9|12582.5|12581.5|220
1654793080000|2022-06-09 16:44:40|12583.8|12582.8|12582|12581|12584.6|12583.6|12580.4|12579.4|200
1654793090000|2022-06-09 16:44:50|12581.8|12580.8|12581.1|12580.1|12583.3|12582.3|12579.8|12578.8|79
1654793100000|2022-06-09 16:45:00|12580.8|12579.8|12578.3|12577.3|12581.3|12580.3|12576.9|12575.9|115
1654793110000|2022-06-09 16:45:10|12578.4|12577.4|12578.6|12577.6|12582.9|12581.9|12578.3|12577.3|94
1654793120000|2022-06-09 16:45:20|12578.4|12577.4|12576.4|12575.4|12579|12578|12576.3|12575.3|102
1654793130000|2022-06-09 16:45:30|12576.3|12575.3|12576.1|12575.1|12577.5|12576.5|12573.8|12572.8|111
1654793140000|2022-06-09 16:45:40|12575.9|12574.9|12573.9|12572.9|12576.6|12575.6|12573.1|12572.1|74
1654793150000|2022-06-09 16:45:50|12573.8|12572.8|12574.4|12573.4|12574.8|12573.8|12572.4|12571.4|105
1654793160000|2022-06-09 16:46:00|12574.5|12573.5|12572.8|12571.8|12575.6|12574.6|12572.8|12571.8|69
1654793170000|2022-06-09 16:46:10|12572.6|12571.6|12572.6|12571.6|12573|12572|12570.5|12569.5|65
1654793180000|2022-06-09 16:46:20|12572.5|12571.5|12572.4|12571.4|12574.5|12573.5|12571.5|12570.5|82
1654793190000|2022-06-09 16:46:30|12572.3|12571.3|12572.1|12571.1|12573.1|12572.1|12571.8|12570.8|29
1654793200000|2022-06-09 16:46:40|12571.9|12570.9|12575.3|12574.3|12575.9|12574.9|12571.4|12570.4|84
1654793210000|2022-06-09 16:46:50|12575.4|12574.4|12575.8|12574.8|12576.6|12575.6|12574.3|12573.3|92
1654793220000|2022-06-09 16:47:00|12575.3|12574.3|12574.5|12573.5|12576.8|12575.8|12574|12573|62
1654793230000|2022-06-09 16:47:10|12574.4|12573.4|12575.3|12574.3|12576.8|12575.8|12574.3|12573.3|73
1654793240000|2022-06-09 16:47:20|12574.8|12573.8|12574.3|12573.3|12574.8|12573.8|12571.8|12570.8|94
1654793250000|2022-06-09 16:47:30|12574.1|12573.1|12574.5|12573.5|12575.8|12574.8|12573.6|12572.6|47
1654793260000|2022-06-09 16:47:40|12574.6|12573.6|12575.1|12574.1|12576.8|12575.8|12574.1|12573.1|54
1654793270000|2022-06-09 16:47:50|12575|12574|12574.8|12573.8|12575.8|12574.8|12573.8|12572.8|84
1654793280000|2022-06-09 16:48:00|12575.3|12574.3|12575.8|12574.8|12577.3|12576.3|12574.8|12573.8|58
1654793290000|2022-06-09 16:48:10|12575.6|12574.6|12573.8|12572.8|12576|12575|12572.6|12571.6|136
1654793300000|2022-06-09 16:48:20|12573.9|12572.9|12574.1|12573.1|12574.8|12573.8|12572.8|12571.8|45
1654793310000|2022-06-09 16:48:30|12574|12573|12576.9|12575.9|12577.3|12576.3|12573.5|12572.5|337
1654793320000|2022-06-09 16:48:40|12576.6|12575.6|12576.5|12575.5|12577.3|12576.3|12574.6|12573.6|129
1654793330000|2022-06-09 16:48:50|12576.6|12575.6|12575.9|12574.9|12576.8|12575.8|12574.9|12573.9|78
1654793340000|2022-06-09 16:49:00|12575.6|12574.6|12573.9|12572.9|12577.1|12576.1|12573.8|12572.8|83
1654793350000|2022-06-09 16:49:10|12574|12573|12570.4|12569.4|12574|12573|12570.3|12569.3|159
1654793360000|2022-06-09 16:49:20|12569.9|12568.9|12572.8|12571.8|12573.5|12572.5|12569.8|12568.8|83
1654793370000|2022-06-09 16:49:30|12573|12572|12571.5|12570.5|12573|12572|12571|12570|106
1654793380000|2022-06-09 16:49:40|12571.6|12570.6|12572.8|12571.8|12574.9|12573.9|12571.6|12570.6|80
1654793390000|2022-06-09 16:49:50|12573.3|12572.3|12573.5|12572.5|12573.8|12572.8|12571.9|12570.9|150
1654793400000|2022-06-09 16:50:00|12573|12572|12570.9|12569.9|12574.6|12573.6|12570.8|12569.8|84
1654793410000|2022-06-09 16:50:10|12570.8|12569.8|12574.1|12573.1|12574.3|12573.3|12567.1|12566.1|181
1654793420000|2022-06-09 16:50:20|12576|12575|12577.8|12576.8|12578.4|12577.4|12574.8|12573.8|118
1654793430000|2022-06-09 16:50:30|12578|12577|12579.8|12578.8|12580|12579|12575.4|12574.4|105
1654793440000|2022-06-09 16:50:40|12579.5|12578.5|12578.3|12577.3|12581|12580|12578.1|12577.1|197
1654793450000|2022-06-09 16:50:50|12578.4|12577.4|12576.8|12575.8|12580.5|12579.5|12575.8|12574.8|107
1654793460000|2022-06-09 16:51:00|12576.5|12575.5|12577.8|12576.8|12578.5|12577.5|12575.6|12574.6|102
1654793470000|2022-06-09 16:51:10|12577.9|12576.9|12583|12582|12583.6|12582.6|12577|12576|158
1654793480000|2022-06-09 16:51:20|12583.1|12582.1|12586.3|12585.3|12587|12586|12581.3|12580.3|237
1654793490000|2022-06-09 16:51:30|12586|12585|12586.6|12585.6|12587.3|12586.3|12584.5|12583.5|143
1654793500000|2022-06-09 16:51:40|12586.5|12585.5|12588.1|12587.1|12588.6|12587.6|12586.5|12585.5|123
1654793510000|2022-06-09 16:51:50|12588.3|12587.3|12583.9|12582.9|12588.3|12587.3|12583|12582|105
1654793520000|2022-06-09 16:52:00|12583.8|12582.8|12581.5|12580.5|12584|12583|12580|12579|89
1654793530000|2022-06-09 16:52:10|12581.6|12580.6|12579.5|12578.5|12582.9|12581.9|12579.5|12578.5|31
1654793540000|2022-06-09 16:52:20|12579.4|12578.4|12575.9|12574.9|12580.4|12579.4|12575.8|12574.8|144
1654793550000|2022-06-09 16:52:30|12575.8|12574.8|12573.8|12572.8|12576|12575|12572.8|12571.8|142
1654793560000|2022-06-09 16:52:40|12573.6|12572.6|12572.5|12571.5|12575.1|12574.1|12572.5|12571.5|107
1654793570000|2022-06-09 16:52:50|12572.6|12571.6|12571|12570|12574.1|12573.1|12570.8|12569.8|96
1654793580000|2022-06-09 16:53:00|12571.1|12570.1|12573.3|12572.3|12574|12573|12570.5|12569.5|90
1654793590000|2022-06-09 16:53:10|12573.6|12572.6|12570.8|12569.8|12575.3|12574.3|12570.8|12569.8|97
1654793600000|2022-06-09 16:53:20|12570.9|12569.9|12568.5|12567.5|12571.5|12570.5|12568.3|12567.3|154
1654793610000|2022-06-09 16:53:30|12568.4|12567.4|12575|12574|12575.3|12574.3|12568.4|12567.4|81
1654793620000|2022-06-09 16:53:40|12575.3|12574.3|12572|12571|12575.3|12574.3|12571.9|12570.9|30
1654793630000|2022-06-09 16:53:50|12571.9|12570.9|12570.9|12569.9|12572.1|12571.1|12570.3|12569.3|16
1654793640000|2022-06-09 16:54:00|12570.6|12569.6|12564.3|12563.3|12572.3|12571.3|12563.8|12562.8|281
1654793650000|2022-06-09 16:54:10|12564.4|12563.4|12566|12565|12567.4|12566.4|12563.6|12562.6|149
1654793660000|2022-06-09 16:54:20|12565.9|12564.9|12564.9|12563.9|12567.3|12566.3|12564.4|12563.4|109
1654793670000|2022-06-09 16:54:30|12564.8|12563.8|12565.5|12564.5|12566.6|12565.6|12564.4|12563.4|53
1654793680000|2022-06-09 16:54:40|12565.6|12564.6|12561.9|12560.9|12566|12565|12561.4|12560.4|115
1654793690000|2022-06-09 16:54:50|12562|12561|12555.4|12554.4|12562|12561|12555.1|12554.1|322
1654793700000|2022-06-09 16:55:00|12555.9|12554.9|12562.5|12561.5|12563.4|12562.4|12555.6|12554.6|454
1654793710000|2022-06-09 16:55:10|12563|12562|12554.3|12553.3|12564.3|12563.3|12554.1|12553.1|354
1654793720000|2022-06-09 16:55:20|12554.5|12553.5|12553.8|12552.8|12556|12555|12553.4|12552.4|146
1654793730000|2022-06-09 16:55:30|12553.6|12552.6|12553.8|12552.8|12554|12553|12550.9|12549.9|189
1654793740000|2022-06-09 16:55:40|12554|12553|12549|12548|12554|12553|12549|12548|87
1654793750000|2022-06-09 16:55:50|12549.8|12548.8|12550.1|12549.1|12551.8|12550.8|12549.3|12548.3|117
1654793760000|2022-06-09 16:56:00|12550.3|12549.3|12549.8|12548.8|12555.3|12554.3|12548|12547|267
1654793770000|2022-06-09 16:56:10|12549.5|12548.5|12553|12552|12553|12552|12549.5|12548.5|118
1654793780000|2022-06-09 16:56:20|12552.9|12551.9|12554.1|12553.1|12555.3|12554.3|12551.5|12550.5|101
1654793790000|2022-06-09 16:56:30|12554.3|12553.3|12555.8|12554.8|12557.4|12556.4|12554.1|12553.1|84
1654793800000|2022-06-09 16:56:40|12556|12555|12557.9|12556.9|12558.3|12557.3|12555.8|12554.8|84
1654793810000|2022-06-09 16:56:50|12558.3|12557.3|12561.5|12560.5|12562.4|12561.4|12558.3|12557.3|94
1654793820000|2022-06-09 16:57:00|12562.3|12561.3|12564|12563|12564.1|12563.1|12561.8|12560.8|84
1654793830000|2022-06-09 16:57:10|12563.9|12562.9|12562|12561|12564.4|12563.4|12561.3|12560.3|156
1654793840000|2022-06-09 16:57:20|12561.8|12560.8|12563.1|12562.1|12563.6|12562.6|12561.8|12560.8|83
1654793850000|2022-06-09 16:57:30|12563|12562|12567|12566|12567|12566|12563|12562|169
1654793860000|2022-06-09 16:57:40|12567.5|12566.5|12567.3|12566.3|12569.3|12568.3|12565.8|12564.8|194
1654793870000|2022-06-09 16:57:50|12567.4|12566.4|12565|12564|12568.6|12567.6|12564.8|12563.8|113
1654793880000|2022-06-09 16:58:00|12565.3|12564.3|12569.3|12568.3|12570|12569|12564.8|12563.8|112
1654793890000|2022-06-09 16:58:10|12569.6|12568.6|12571.5|12570.5|12571.8|12570.8|12569.5|12568.5|156
1654793900000|2022-06-09 16:58:20|12571.8|12570.8|12575.6|12574.6|12576.4|12575.4|12571.3|12570.3|213
1654793910000|2022-06-09 16:58:30|12575.8|12574.8|12576.5|12575.5|12578|12577|12574.8|12573.8|181
1654793920000|2022-06-09 16:58:40|12576.6|12575.6|12573.6|12572.6|12577|12576|12572.5|12571.5|142
1654793930000|2022-06-09 16:58:50|12573.8|12572.8|12573.9|12572.9|12575.4|12574.4|12572.5|12571.5|80
1654793940000|2022-06-09 16:59:00|12573.8|12572.8|12582.8|12581.8|12582.8|12581.8|12573.8|12572.8|270
1654793950000|2022-06-09 16:59:10|12582.9|12581.9|12590.9|12589.9|12591.8|12590.8|12582.8|12581.8|579
1654793960000|2022-06-09 16:59:20|12590.8|12589.8|12589|12588|12590.8|12589.8|12584.5|12583.5|264
1654793970000|2022-06-09 16:59:30|12588.8|12587.8|12595.3|12594.3|12595.5|12594.5|12588.8|12587.8|244
1654793980000|2022-06-09 16:59:40|12595|12594|12585.1|12584.1|12595|12594|12585.1|12584.1|289
1654793990000|2022-06-09 16:59:50|12584.8|12583.8|12586.5|12585.5|12586.8|12585.8|12583.3|12582.3|147
1654794000000|2022-06-09 17:00:00|12587.3|12586.3|12587.9|12586.9|12589.3|12588.3|12585.1|12584.1|207
1654794010000|2022-06-09 17:00:10|12588|12587|12588.4|12587.4|12589.9|12588.9|12587.8|12586.8|73
1654794020000|2022-06-09 17:00:20|12588.3|12587.3|12583|12582|12588.3|12587.3|12582.4|12581.4|227
1654794030000|2022-06-09 17:00:30|12582.8|12581.8|12578.8|12577.8|12582.8|12581.8|12578|12577|223
1654794040000|2022-06-09 17:00:40|12578.5|12577.5|12579.5|12578.5|12581|12580|12578|12577|136
1654794050000|2022-06-09 17:00:50|12579.3|12578.3|12578.1|12577.1|12581.5|12580.5|12577.5|12576.5|203
1654794060000|2022-06-09 17:01:00|12578|12577|12577.5|12576.5|12579.5|12578.5|12576|12575|161
1654794070000|2022-06-09 17:01:10|12578|12577|12581.9|12580.9|12583|12582|12577.8|12576.8|144
1654794080000|2022-06-09 17:01:20|12583|12582|12582.1|12581.1|12585.3|12584.3|12581.3|12580.3|115
1654794090000|2022-06-09 17:01:30|12582.4|12581.4|12582.6|12581.6|12583.1|12582.1|12580.1|12579.1|83
1654794100000|2022-06-09 17:01:40|12582.8|12581.8|12584.4|12583.4|12584.8|12583.8|12581.8|12580.8|33
1654794110000|2022-06-09 17:01:50|12584.3|12583.3|12585.1|12584.1|12586.1|12585.1|12583.3|12582.3|99
1654794120000|2022-06-09 17:02:00|12585.3|12584.3|12588.6|12587.6|12591.3|12590.3|12584.9|12583.9|185
1654794130000|2022-06-09 17:02:10|12588.5|12587.5|12590.8|12589.8|12592.1|12591.1|12587.4|12586.4|212
1654794140000|2022-06-09 17:02:20|12590.9|12589.9|12590.6|12589.6|12592.5|12591.5|12589.9|12588.9|122
1654794150000|2022-06-09 17:02:30|12590.8|12589.8|12593.8|12592.8|12594.3|12593.3|12590.8|12589.8|148
1654794160000|2022-06-09 17:02:40|12593.9|12592.9|12587.3|12586.3|12593.9|12592.9|12586.8|12585.8|271
1654794170000|2022-06-09 17:02:50|12587.1|12586.1|12587.4|12586.4|12588.4|12587.4|12586|12585|121
1654794180000|2022-06-09 17:03:00|12587.3|12586.3|12585.3|12584.3|12588.8|12587.8|12584.9|12583.9|149
1654794190000|2022-06-09 17:03:10|12585.1|12584.1|12583.4|12582.4|12585.6|12584.6|12582.8|12581.8|122
1654794200000|2022-06-09 17:03:20|12583.6|12582.6|12587.4|12586.4|12587.5|12586.5|12581.8|12580.8|121
1654794210000|2022-06-09 17:03:30|12587.1|12586.1|12584.6|12583.6|12587.5|12586.5|12584.6|12583.6|40
1654794220000|2022-06-09 17:03:40|12584.8|12583.8|12586.5|12585.5|12586.6|12585.6|12583.5|12582.5|60
1654794230000|2022-06-09 17:03:50|12586.6|12585.6|12589.9|12588.9|12590.3|12589.3|12586|12585|158
1654794240000|2022-06-09 17:04:00|12590|12589|12586.3|12585.3|12590.6|12589.6|12585.8|12584.8|171
1654794250000|2022-06-09 17:04:10|12586.1|12585.1|12585.3|12584.3|12586.9|12585.9|12584.8|12583.8|100
1654794260000|2022-06-09 17:04:20|12586|12585|12585.4|12584.4|12586.3|12585.3|12583.1|12582.1|87
1654794270000|2022-06-09 17:04:30|12585.1|12584.1|12584|12583|12586.3|12585.3|12583.3|12582.3|45
1654794280000|2022-06-09 17:04:40|12584.1|12583.1|12582.8|12581.8|12585.4|12584.4|12582.4|12581.4|106
1654794290000|2022-06-09 17:04:50|12583.1|12582.1|12582.1|12581.1|12584|12583|12582|12581|85
1654794300000|2022-06-09 17:05:00|12582.3|12581.3|12585.8|12584.8|12586.3|12585.3|12581.4|12580.4|100
1654794310000|2022-06-09 17:05:10|12585.6|12584.6|12590|12589|12590.6|12589.6|12585.3|12584.3|137
1654794320000|2022-06-09 17:05:20|12589.9|12588.9|12589.6|12588.6|12590.5|12589.5|12585.5|12584.5|83
1654794330000|2022-06-09 17:05:30|12589.9|12588.9|12590|12589|12590.3|12589.3|12588.3|12587.3|37
1654794340000|2022-06-09 17:05:40|12589.8|12588.8|12591.5|12590.5|12591.5|12590.5|12589.1|12588.1|70
1654794350000|2022-06-09 17:05:50|12591.1|12590.1|12591|12590|12593.3|12592.3|12590.6|12589.6|104
1654794360000|2022-06-09 17:06:00|12590.5|12589.5|12594.4|12593.4|12596.4|12595.4|12590.3|12589.3|228
1654794370000|2022-06-09 17:06:10|12594.3|12593.3|12590.8|12589.8|12596.3|12595.3|12590.3|12589.3|90
1654794380000|2022-06-09 17:06:20|12591|12590|12590.8|12589.8|12592.4|12591.4|12590.1|12589.1|59
1654794390000|2022-06-09 17:06:30|12590.9|12589.9|12592.3|12591.3|12592.4|12591.4|12590.5|12589.5|98
1654794400000|2022-06-09 17:06:40|12592.4|12591.4|12594.8|12593.8|12595.4|12594.4|12592.4|12591.4|126
1654794410000|2022-06-09 17:06:50|12594.6|12593.6|12599.5|12598.5|12600.8|12599.8|12594.5|12593.5|417
1654794420000|2022-06-09 17:07:00|12599.8|12598.8|12601.4|12600.4|12602.3|12601.3|12597.9|12596.9|284
1654794430000|2022-06-09 17:07:10|12601.3|12600.3|12605.3|12604.3|12606.5|12605.5|12599.9|12598.9|350
1654794440000|2022-06-09 17:07:20|12605.1|12604.1|12604.4|12603.4|12606.5|12605.5|12604.4|12603.4|221
1654794450000|2022-06-09 17:07:30|12604.3|12603.3|12599.3|12598.3|12604.3|12603.3|12599.1|12598.1|189
1654794460000|2022-06-09 17:07:40|12599.1|12598.1|12594.8|12593.8|12599.1|12598.1|12594.4|12593.4|177
1654794470000|2022-06-09 17:07:50|12594.9|12593.9|12589.8|12588.8|12594.9|12593.9|12588|12587|383
1654794480000|2022-06-09 17:08:00|12589.5|12588.5|12589.3|12588.3|12591.1|12590.1|12587.1|12586.1|287
1654794490000|2022-06-09 17:08:10|12588.3|12587.3|12588.9|12587.9|12590.8|12589.8|12587.5|12586.5|200
1654794500000|2022-06-09 17:08:20|12588.8|12587.8|12592|12591|12592|12591|12587.8|12586.8|84
1654794510000|2022-06-09 17:08:30|12591.9|12590.9|12593.1|12592.1|12594|12593|12591.6|12590.6|91
1654794520000|2022-06-09 17:08:40|12593|12592|12591.8|12590.8|12593|12592|12589.6|12588.6|90
1654794530000|2022-06-09 17:08:50|12590.8|12589.8|12592.4|12591.4|12593.3|12592.3|12589.8|12588.8|62
1654794540000|2022-06-09 17:09:00|12592.3|12591.3|12588.5|12587.5|12593.4|12592.4|12588.1|12587.1|97
1654794550000|2022-06-09 17:09:10|12588.3|12587.3|12590.3|12589.3|12591|12590|12587.5|12586.5|74
1654794560000|2022-06-09 17:09:20|12590.4|12589.4|12590|12589|12590.6|12589.6|12588|12587|89
1654794570000|2022-06-09 17:09:30|12589.8|12588.8|12589.9|12588.9|12592.3|12591.3|12589.5|12588.5|49
1654794580000|2022-06-09 17:09:40|12590.1|12589.1|12588.8|12587.8|12590.4|12589.4|12588.3|12587.3|79
1654794590000|2022-06-09 17:09:50|12588.9|12587.9|12587|12586|12589.3|12588.3|12586.5|12585.5|63
1654794600000|2022-06-09 17:10:00|12587.1|12586.1|12589.8|12588.8|12591.9|12590.9|12587.1|12586.1|71
1654794610000|2022-06-09 17:10:10|12589.5|12588.5|12588.8|12587.8|12590.1|12589.1|12587.6|12586.6|35
1654794620000|2022-06-09 17:10:20|12588.6|12587.6|12586.8|12585.8|12589.9|12588.9|12586.8|12585.8|95
1654794630000|2022-06-09 17:10:30|12586.6|12585.6|12588.4|12587.4|12590.9|12589.9|12585.8|12584.8|214
1654794640000|2022-06-09 17:10:40|12588.3|12587.3|12593|12592|12593.8|12592.8|12588.3|12587.3|142
1654794650000|2022-06-09 17:10:50|12593.1|12592.1|12593.1|12592.1|12595.6|12594.6|12592.9|12591.9|120
1654794660000|2022-06-09 17:11:00|12593.3|12592.3|12593.4|12592.4|12594.1|12593.1|12591.3|12590.3|90
1654794670000|2022-06-09 17:11:10|12593.5|12592.5|12594.4|12593.4|12595.1|12594.1|12592.5|12591.5|95
1654794680000|2022-06-09 17:11:20|12594|12593|12595.4|12594.4|12597.8|12596.8|12593.1|12592.1|162
1654794690000|2022-06-09 17:11:30|12595|12594|12592.9|12591.9|12595.6|12594.6|12592.3|12591.3|59
1654794700000|2022-06-09 17:11:40|12592.8|12591.8|12595.8|12594.8|12595.8|12594.8|12592.4|12591.4|40
1654794710000|2022-06-09 17:11:50|12595.6|12594.6|12598.3|12597.3|12599.9|12598.9|12595.3|12594.3|99
1654794720000|2022-06-09 17:12:00|12598.5|12597.5|12602.6|12601.6|12603.6|12602.6|12598.3|12597.3|399
1654794730000|2022-06-09 17:12:10|12602.8|12601.8|12597.5|12596.5|12602.8|12601.8|12596|12595|123
1654794740000|2022-06-09 17:12:20|12596.9|12595.9|12596.8|12595.8|12597.3|12596.3|12594.8|12593.8|79
1654794750000|2022-06-09 17:12:30|12596.6|12595.6|12595.4|12594.4|12597.1|12596.1|12594.5|12593.5|56
1654794760000|2022-06-09 17:12:40|12595.3|12594.3|12596.8|12595.8|12597.8|12596.8|12595|12594|66
1654794770000|2022-06-09 17:12:50|12596.9|12595.9|12594.8|12593.8|12598.3|12597.3|12594.8|12593.8|45
1654794780000|2022-06-09 17:13:00|12594.9|12593.9|12597.4|12596.4|12597.4|12596.4|12594.5|12593.5|107
1654794790000|2022-06-09 17:13:10|12597.6|12596.6|12596|12595|12599.6|12598.6|12595.9|12594.9|109
1654794800000|2022-06-09 17:13:20|12596.1|12595.1|12594.8|12593.8|12596.6|12595.6|12594.1|12593.1|52
1654794810000|2022-06-09 17:13:30|12594.9|12593.9|12593.6|12592.6|12596.3|12595.3|12593.6|12592.6|64
1654794820000|2022-06-09 17:13:40|12593.5|12592.5|12591.3|12590.3|12594.4|12593.4|12590.9|12589.9|92
1654794830000|2022-06-09 17:13:50|12591.4|12590.4|12591|12590|12592.3|12591.3|12590.1|12589.1|62
1654794840000|2022-06-09 17:14:00|12590.9|12589.9|12588|12587|12591.3|12590.3|12587.8|12586.8|116
1654794850000|2022-06-09 17:14:10|12587.8|12586.8|12590.3|12589.3|12591.1|12590.1|12587.1|12586.1|89
1654794860000|2022-06-09 17:14:20|12590.4|12589.4|12589.8|12588.8|12591.9|12590.9|12589|12588|103
1654794870000|2022-06-09 17:14:30|12589.9|12588.9|12591.4|12590.4|12591.8|12590.8|12589.3|12588.3|56
1654794880000|2022-06-09 17:14:40|12591.3|12590.3|12592.5|12591.5|12592.5|12591.5|12590.3|12589.3|79
1654794890000|2022-06-09 17:14:50|12593.3|12592.3|12590|12589|12594.4|12593.4|12589.3|12588.3|92
1654794900000|2022-06-09 17:15:00|12590.1|12589.1|12590.6|12589.6|12593.3|12592.3|12589.5|12588.5|103
1654794910000|2022-06-09 17:15:10|12590.5|12589.5|12592.6|12591.6|12593|12592|12588.4|12587.4|59
1654794920000|2022-06-09 17:15:20|12592.8|12591.8|12590.1|12589.1|12593.8|12592.8|12589.5|12588.5|60
1654794930000|2022-06-09 17:15:30|12590|12589|12590.3|12589.3|12590.8|12589.8|12587.8|12586.8|77
1654794940000|2022-06-09 17:15:40|12590.4|12589.4|12587.9|12586.9|12591.3|12590.3|12585.8|12584.8|126
1654794950000|2022-06-09 17:15:50|12588|12587|12589|12588|12591.8|12590.8|12587.5|12586.5|69
1654794960000|2022-06-09 17:16:00|12588.9|12587.9|12586.6|12585.6|12589.1|12588.1|12586.5|12585.5|58
1654794970000|2022-06-09 17:16:10|12586.8|12585.8|12585.9|12584.9|12587|12586|12584|12583|130
1654794980000|2022-06-09 17:16:20|12585.5|12584.5|12585|12584|12587.3|12586.3|12584.8|12583.8|86
1654794990000|2022-06-09 17:16:30|12584.5|12583.5|12582.8|12581.8|12586.6|12585.6|12582.6|12581.6|133
1654795000000|2022-06-09 17:16:40|12583|12582|12581.8|12580.8|12584.8|12583.8|12580|12579|153
1654795010000|2022-06-09 17:16:50|12581.6|12580.6|12583.3|12582.3|12583.3|12582.3|12579.8|12578.8|100
1654795020000|2022-06-09 17:17:00|12583.1|12582.1|12585|12584|12585.3|12584.3|12580.1|12579.1|154
1654795030000|2022-06-09 17:17:10|12584.9|12583.9|12587.3|12586.3|12587.8|12586.8|12584|12583|161
1654795040000|2022-06-09 17:17:20|12587.1|12586.1|12585.5|12584.5|12588|12587|12584.3|12583.3|66
1654795050000|2022-06-09 17:17:30|12585.1|12584.1|12585.8|12584.8|12585.8|12584.8|12583.5|12582.5|39
1654795060000|2022-06-09 17:17:40|12585.6|12584.6|12585.4|12584.4|12587|12586|12584.9|12583.9|33
1654795070000|2022-06-09 17:17:50|12586.1|12585.1|12585.5|12584.5|12587.6|12586.6|12585.3|12584.3|42
1654795080000|2022-06-09 17:18:00|12586|12585|12585.1|12584.1|12586.9|12585.9|12582.3|12581.3|75
1654795090000|2022-06-09 17:18:10|12585|12584|12586.1|12585.1|12587.8|12586.8|12584.9|12583.9|35
1654795100000|2022-06-09 17:18:20|12586.3|12585.3|12584.9|12583.9|12586.4|12585.4|12584|12583|107
1654795110000|2022-06-09 17:18:30|12585.3|12584.3|12583.9|12582.9|12585.3|12584.3|12582.8|12581.8|77
1654795120000|2022-06-09 17:18:40|12584|12583|12579.8|12578.8|12584|12583|12579.8|12578.8|110
1654795130000|2022-06-09 17:18:50|12579.9|12578.9|12580|12579|12580.3|12579.3|12577.5|12576.5|215
1654795140000|2022-06-09 17:19:00|12579.8|12578.8|12579.6|12578.6|12580.5|12579.5|12578|12577|84
1654795150000|2022-06-09 17:19:10|12580|12579|12583.5|12582.5|12583.8|12582.8|12579|12578|161
1654795160000|2022-06-09 17:19:20|12583.6|12582.6|12582.8|12581.8|12584.4|12583.4|12581|12580|59
1654795170000|2022-06-09 17:19:30|12582.6|12581.6|12584|12583|12584.8|12583.8|12582.3|12581.3|53
1654795180000|2022-06-09 17:19:40|12583.9|12582.9|12586|12585|12587.4|12586.4|12582.1|12581.1|83
1654795190000|2022-06-09 17:19:50|12586.1|12585.1|12586.6|12585.6|12586.8|12585.8|12584.5|12583.5|85
1654795200000|2022-06-09 17:20:00|12586.4|12585.4|12583|12582|12587|12586|12580.8|12579.8|182
1654795210000|2022-06-09 17:20:10|12582.8|12581.8|12583.5|12582.5|12583.9|12582.9|12581.5|12580.5|60
1654795220000|2022-06-09 17:20:20|12583.4|12582.4|12585.8|12584.8|12587.1|12586.1|12583|12582|90
1654795230000|2022-06-09 17:20:30|12585.9|12584.9|12587.5|12586.5|12588.4|12587.4|12585.5|12584.5|80
1654795240000|2022-06-09 17:20:40|12587.4|12586.4|12583.9|12582.9|12589.8|12588.8|12583.9|12582.9|117
1654795250000|2022-06-09 17:20:50|12584|12583|12580.8|12579.8|12584.3|12583.3|12579.9|12578.9|191
1654795260000|2022-06-09 17:21:00|12580.6|12579.6|12580.6|12579.6|12582|12581|12579.4|12578.4|46
1654795270000|2022-06-09 17:21:10|12580.8|12579.8|12579.1|12578.1|12581.5|12580.5|12578.8|12577.8|71
1654795280000|2022-06-09 17:21:20|12578.8|12577.8|12578.5|12577.5|12580.1|12579.1|12577.5|12576.5|130
1654795290000|2022-06-09 17:21:30|12578.6|12577.6|12581.5|12580.5|12581.6|12580.6|12578.6|12577.6|64
1654795300000|2022-06-09 17:21:40|12581.3|12580.3|12579.3|12578.3|12581.3|12580.3|12578.8|12577.8|41
1654795310000|2022-06-09 17:21:50|12579.1|12578.1|12578.5|12577.5|12579.9|12578.9|12577.9|12576.9|77
1654795320000|2022-06-09 17:22:00|12578.4|12577.4|12576|12575|12578.6|12577.6|12574.3|12573.3|225
1654795330000|2022-06-09 17:22:10|12576.3|12575.3|12577|12576|12579.5|12578.5|12575.9|12574.9|115
1654795340000|2022-06-09 17:22:20|12577.4|12576.4|12575.9|12574.9|12577.5|12576.5|12575.6|12574.6|76
1654795350000|2022-06-09 17:22:30|12575.6|12574.6|12572.8|12571.8|12575.9|12574.9|12571.3|12570.3|296
1654795360000|2022-06-09 17:22:40|12573.3|12572.3|12571.1|12570.1|12574.3|12573.3|12570.9|12569.9|140
1654795370000|2022-06-09 17:22:50|12571.3|12570.3|12572.8|12571.8|12573|12572|12570.5|12569.5|142
1654795380000|2022-06-09 17:23:00|12572.9|12571.9|12572.8|12571.8|12573.5|12572.5|12571|12570|116
1654795390000|2022-06-09 17:23:10|12572.9|12571.9|12573|12572|12574.8|12573.8|12572.8|12571.8|112
1654795400000|2022-06-09 17:23:20|12572.9|12571.9|12572|12571|12573.9|12572.9|12570.5|12569.5|63
1654795410000|2022-06-09 17:23:30|12571.3|12570.3|12569.5|12568.5|12572.1|12571.1|12568.3|12567.3|130
1654795420000|2022-06-09 17:23:40|12570.4|12569.4|12565|12564|12570.4|12569.4|12564.5|12563.5|249
1654795430000|2022-06-09 17:23:50|12564.8|12563.8|12567|12566|12567.8|12566.8|12564|12563|116
1654795440000|2022-06-09 17:24:00|12567.3|12566.3|12565.1|12564.1|12567.3|12566.3|12563.8|12562.8|98
1654795450000|2022-06-09 17:24:10|12565.3|12564.3|12563.9|12562.9|12566.3|12565.3|12563.3|12562.3|115
1654795460000|2022-06-09 17:24:20|12564|12563|12565.9|12564.9|12567|12566|12563.3|12562.3|154
1654795470000|2022-06-09 17:24:30|12565.8|12564.8|12566.1|12565.1|12568.5|12567.5|12565.5|12564.5|74
1654795480000|2022-06-09 17:24:40|12566|12565|12564.8|12563.8|12567.8|12566.8|12564.8|12563.8|22
1654795490000|2022-06-09 17:24:50|12564.9|12563.9|12564.4|12563.4|12566.1|12565.1|12564.4|12563.4|66
1654795500000|2022-06-09 17:25:00|12564.3|12563.3|12562.8|12561.8|12564.3|12563.3|12561.4|12560.4|144
1654795510000|2022-06-09 17:25:10|12562.9|12561.9|12565|12564|12565.3|12564.3|12562.9|12561.9|29
1654795520000|2022-06-09 17:25:20|12565.3|12564.3|12562.3|12561.3|12565.4|12564.4|12562|12561|117
1654795530000|2022-06-09 17:25:30|12562.4|12561.4|12566.3|12565.3|12566.3|12565.3|12562.3|12561.3|42
1654795540000|2022-06-09 17:25:40|12566.5|12565.5|12567.4|12566.4|12567.5|12566.5|12565.5|12564.5|103
1654795550000|2022-06-09 17:25:50|12567.5|12566.5|12566.3|12565.3|12568.5|12567.5|12566.3|12565.3|92
1654795560000|2022-06-09 17:26:00|12566.4|12565.4|12564.1|12563.1|12567.1|12566.1|12564.1|12563.1|81
1654795570000|2022-06-09 17:26:10|12563.8|12562.8|12564|12563|12567|12566|12563.5|12562.5|158
1654795580000|2022-06-09 17:26:20|12564.1|12563.1|12561.1|12560.1|12564.5|12563.5|12560.9|12559.9|149
1654795590000|2022-06-09 17:26:30|12560.9|12559.9|12557.3|12556.3|12561.1|12560.1|12556.8|12555.8|303
1654795600000|2022-06-09 17:26:40|12557.1|12556.1|12557.8|12556.8|12559.3|12558.3|12556.8|12555.8|127
1654795610000|2022-06-09 17:26:50|12558|12557|12560.9|12559.9|12561.5|12560.5|12557.8|12556.8|91
1654795620000|2022-06-09 17:27:00|12561|12560|12557.4|12556.4|12561.5|12560.5|12556.3|12555.3|209
1654795630000|2022-06-09 17:27:10|12557.3|12556.3|12556|12555|12557.6|12556.6|12555.6|12554.6|132
1654795640000|2022-06-09 17:27:20|12555.8|12554.8|12555.6|12554.6|12556.5|12555.5|12554.5|12553.5|237
1654795650000|2022-06-09 17:27:30|12555.5|12554.5|12553.8|12552.8|12556|12555|12553|12552|202
1654795660000|2022-06-09 17:27:40|12553.6|12552.6|12554.8|12553.8|12555.8|12554.8|12553.6|12552.6|129
1654795670000|2022-06-09 17:27:50|12554.5|12553.5|12552.8|12551.8|12554.9|12553.9|12552.5|12551.5|84
1654795680000|2022-06-09 17:28:00|12553|12552|12553.8|12552.8|12554.3|12553.3|12552.5|12551.5|194
1654795690000|2022-06-09 17:28:10|12554.5|12553.5|12555.3|12554.3|12555.3|12554.3|12553.3|12552.3|128
1654795700000|2022-06-09 17:28:20|12555.1|12554.1|12553|12552|12555.3|12554.3|12552.9|12551.9|71
1654795710000|2022-06-09 17:28:30|12553.1|12552.1|12551.8|12550.8|12553.3|12552.3|12551.5|12550.5|92
1654795720000|2022-06-09 17:28:40|12552|12551|12553.3|12552.3|12553.3|12552.3|12550.5|12549.5|208
1654795730000|2022-06-09 17:28:50|12552.8|12551.8|12554|12553|12554.3|12553.3|12551.4|12550.4|141
1654795740000|2022-06-09 17:29:00|12553.8|12552.8|12553|12552|12554|12553|12552.6|12551.6|126
1654795750000|2022-06-09 17:29:10|12552.8|12551.8|12545.8|12544.8|12553|12552|12543.3|12542.3|688
1654795760000|2022-06-09 17:29:20|12545.5|12544.5|12546.8|12545.8|12549.9|12548.9|12545.1|12544.1|250
1654795770000|2022-06-09 17:29:30|12546.6|12545.6|12545.8|12544.8|12548|12547|12545.4|12544.4|112
1654795780000|2022-06-09 17:29:40|12545.9|12544.9|12547|12546|12547.3|12546.3|12545.5|12544.5|70
1654795790000|2022-06-09 17:29:50|12546.3|12545.3|12550|12549|12551.1|12550.1|12546.3|12545.3|247
1654795800000|2022-06-09 17:30:00|12550.8|12549.8|12542|12541|12550.8|12549.8|12541.5|12540.5|438
1654795810000|2022-06-09 17:30:10|12539.3|12538.3|12536.9|12535.9|12539.8|12538.8|12536.6|12535.6|294
1654795820000|2022-06-09 17:30:20|12536.8|12535.8|12535.4|12534.4|12537.5|12536.5|12535.3|12534.3|296
1654795830000|2022-06-09 17:30:30|12535.3|12534.3|12534.5|12533.5|12536.8|12535.8|12532.5|12531.5|469
1654795840000|2022-06-09 17:30:40|12533.9|12532.9|12535.3|12534.3|12536.3|12535.3|12533.3|12532.3|121
1654795850000|2022-06-09 17:30:50|12535.1|12534.1|12536.3|12535.3|12537.8|12536.8|12535.1|12534.1|252
1654795860000|2022-06-09 17:31:00|12536|12535|12537.1|12536.1|12537.8|12536.8|12534.1|12533.1|220
1654795870000|2022-06-09 17:31:10|12537.3|12536.3|12533.8|12532.8|12537.4|12536.4|12533.3|12532.3|249
1654795880000|2022-06-09 17:31:20|12533.9|12532.9|12532.5|12531.5|12534.8|12533.8|12531.4|12530.4|252
1654795890000|2022-06-09 17:31:30|12532.4|12531.4|12530.8|12529.8|12532.5|12531.5|12529.8|12528.8|230
1654795900000|2022-06-09 17:31:40|12530.6|12529.6|12531.5|12530.5|12531.5|12530.5|12529.9|12528.9|60
1654795910000|2022-06-09 17:31:50|12532|12531|12530.4|12529.4|12532|12531|12529.3|12528.3|182
1654795920000|2022-06-09 17:32:00|12530.5|12529.5|12528.8|12527.8|12530.5|12529.5|12527|12526|297
1654795930000|2022-06-09 17:32:10|12529|12528|12529.5|12528.5|12529.8|12528.8|12528.3|12527.3|118
1654795940000|2022-06-09 17:32:20|12529.3|12528.3|12532.3|12531.3|12532.3|12531.3|12528.6|12527.6|120
1654795950000|2022-06-09 17:32:30|12532.1|12531.1|12528|12527|12532.5|12531.5|12527.6|12526.6|172
1654795960000|2022-06-09 17:32:40|12527.3|12526.3|12527.8|12526.8|12528.8|12527.8|12524.6|12523.6|495
1654795970000|2022-06-09 17:32:50|12527|12526|12526.8|12525.8|12528.6|12527.6|12526.6|12525.6|163
1654795980000|2022-06-09 17:33:00|12526.9|12525.9|12526|12525|12528.8|12527.8|12525.3|12524.3|282
1654795990000|2022-06-09 17:33:10|12525.8|12524.8|12531.8|12530.8|12533|12532|12525.8|12524.8|294
1654796000000|2022-06-09 17:33:20|12531.6|12530.6|12534|12533|12534|12533|12531.3|12530.3|224
1654796010000|2022-06-09 17:33:30|12534.3|12533.3|12533.5|12532.5|12534.3|12533.3|12531.3|12530.3|304
1654796020000|2022-06-09 17:33:40|12533.8|12532.8|12534.1|12533.1|12535.3|12534.3|12533.3|12532.3|163
1654796030000|2022-06-09 17:33:50|12534|12533|12534.9|12533.9|12535.9|12534.9|12533.8|12532.8|140
1654796040000|2022-06-09 17:34:00|12534.8|12533.8|12537|12536|12537|12536|12533.9|12532.9|233
1654796050000|2022-06-09 17:34:10|12536.6|12535.6|12533.8|12532.8|12537|12536|12533.5|12532.5|135
1654796060000|2022-06-09 17:34:20|12533.9|12532.9|12535.8|12534.8|12535.9|12534.9|12533.1|12532.1|77
1654796070000|2022-06-09 17:34:30|12535.9|12534.9|12536.4|12535.4|12536.4|12535.4|12535|12534|51
1654796080000|2022-06-09 17:34:40|12536.9|12535.9|12537|12536|12537.1|12536.1|12536.1|12535.1|92
1654796090000|2022-06-09 17:34:50|12536.9|12535.9|12535.3|12534.3|12537.4|12536.4|12535|12534|77
1654796100000|2022-06-09 17:35:00|12535.1|12534.1|12532.3|12531.3|12535.6|12534.6|12531.1|12530.1|272
1654796110000|2022-06-09 17:35:10|12532.4|12531.4|12533.5|12532.5|12533.8|12532.8|12531.8|12530.8|96
1654796120000|2022-06-09 17:35:20|12533.6|12532.6|12529.4|12528.4|12533.9|12532.9|12528.8|12527.8|134
1654796130000|2022-06-09 17:35:30|12529.5|12528.5|12523.5|12522.5|12529.8|12528.8|12522.6|12521.6|564
1654796140000|2022-06-09 17:35:40|12523.3|12522.3|12520.3|12519.3|12523.5|12522.5|12519.6|12518.6|375
1654796150000|2022-06-09 17:35:50|12520.4|12519.4|12521.8|12520.8|12522.3|12521.3|12520|12519|191
1654796160000|2022-06-09 17:36:00|12521.6|12520.6|12517.5|12516.5|12521.8|12520.8|12517.3|12516.3|360
1654796170000|2022-06-09 17:36:10|12517.8|12516.8|12518.8|12517.8|12519.9|12518.9|12517.6|12516.6|169
1654796180000|2022-06-09 17:36:20|12518.9|12517.9|12524|12523|12524.5|12523.5|12518.9|12517.9|156
1654796190000|2022-06-09 17:36:30|12524.1|12523.1|12525.6|12524.6|12525.6|12524.6|12522.9|12521.9|108
1654796200000|2022-06-09 17:36:40|12525.5|12524.5|12526.4|12525.4|12526.5|12525.5|12523.3|12522.3|106
1654796210000|2022-06-09 17:36:50|12527.3|12526.3|12525.3|12524.3|12527.6|12526.6|12525.3|12524.3|179
1654796220000|2022-06-09 17:37:00|12524.8|12523.8|12522.8|12521.8|12525.5|12524.5|12522.1|12521.1|150
1654796230000|2022-06-09 17:37:10|12522.6|12521.6|12519.3|12518.3|12523|12522|12519.3|12518.3|168
1654796240000|2022-06-09 17:37:20|12519.5|12518.5|12520.9|12519.9|12520.9|12519.9|12517.3|12516.3|169
1654796250000|2022-06-09 17:37:30|12521.3|12520.3|12524.4|12523.4|12524.9|12523.9|12521.3|12520.3|102
1654796260000|2022-06-09 17:37:40|12524.3|12523.3|12527.3|12526.3|12527.5|12526.5|12523.1|12522.1|154
1654796270000|2022-06-09 17:37:50|12527.5|12526.5|12528.8|12527.8|12528.9|12527.9|12527.3|12526.3|176
1654796280000|2022-06-09 17:38:00|12528.6|12527.6|12529.5|12528.5|12532.1|12531.1|12528.6|12527.6|232
1654796290000|2022-06-09 17:38:10|12529.6|12528.6|12530.8|12529.8|12531.9|12530.9|12529.6|12528.6|117
1654796300000|2022-06-09 17:38:20|12530.5|12529.5|12530.8|12529.8|12531.6|12530.6|12530.3|12529.3|100
1654796310000|2022-06-09 17:38:30|12530.6|12529.6|12527.5|12526.5|12530.6|12529.6|12526.5|12525.5|212
1654796320000|2022-06-09 17:38:40|12527.6|12526.6|12526.8|12525.8|12527.8|12526.8|12526.8|12525.8|80
1654796330000|2022-06-09 17:38:50|12527.3|12526.3|12529.3|12528.3|12529.8|12528.8|12527.3|12526.3|106
1654796340000|2022-06-09 17:39:00|12529.4|12528.4|12532.3|12531.3|12532.6|12531.6|12528.5|12527.5|158
1654796350000|2022-06-09 17:39:10|12532|12531|12531.8|12530.8|12532.9|12531.9|12531.1|12530.1|88
1654796360000|2022-06-09 17:39:20|12532|12531|12533.5|12532.5|12535|12534|12532|12531|207
1654796370000|2022-06-09 17:39:30|12533.4|12532.4|12531.3|12530.3|12533.8|12532.8|12530.5|12529.5|173
1654796380000|2022-06-09 17:39:40|12531|12530|12530|12529|12531|12530|12528.8|12527.8|130
1654796390000|2022-06-09 17:39:50|12530.1|12529.1|12530.3|12529.3|12531.4|12530.4|12528.4|12527.4|94
1654796400000|2022-06-09 17:40:00|12530.4|12529.4|12527.1|12526.1|12530.4|12529.4|12525.3|12524.3|255
1654796410000|2022-06-09 17:40:10|12527|12526|12531.5|12530.5|12532.3|12531.3|12525.9|12524.9|140
1654796420000|2022-06-09 17:40:20|12531.6|12530.6|12529.3|12528.3|12532.5|12531.5|12529|12528|180
1654796430000|2022-06-09 17:40:30|12529.1|12528.1|12529.3|12528.3|12529.4|12528.4|12526.6|12525.6|131
1654796440000|2022-06-09 17:40:40|12529|12528|12527.3|12526.3|12530.1|12529.1|12527.1|12526.1|101
1654796450000|2022-06-09 17:40:50|12527.1|12526.1|12525|12524|12527.1|12526.1|12524.3|12523.3|147
1654796460000|2022-06-09 17:41:00|12525.1|12524.1|12522.8|12521.8|12525.8|12524.8|12521.1|12520.1|276
1654796470000|2022-06-09 17:41:10|12522.3|12521.3|12518.4|12517.4|12523|12522|12517|12516|225
1654796480000|2022-06-09 17:41:20|12518.3|12517.3|12523.5|12522.5|12523.8|12522.8|12516|12515|402
1654796490000|2022-06-09 17:41:30|12524|12523|12523.3|12522.3|12524|12523|12520.4|12519.4|202
1654796500000|2022-06-09 17:41:40|12523.5|12522.5|12521.5|12520.5|12524.8|12523.8|12520.4|12519.4|103
1654796510000|2022-06-09 17:41:50|12521.6|12520.6|12521.8|12520.8|12522|12521|12519.3|12518.3|97
1654796520000|2022-06-09 17:42:00|12521.6|12520.6|12520|12519|12521.8|12520.8|12519.5|12518.5|84
1654796530000|2022-06-09 17:42:10|12519.9|12518.9|12521.3|12520.3|12521.4|12520.4|12518.3|12517.3|99
1654796540000|2022-06-09 17:42:20|12521.4|12520.4|12521.4|12520.4|12521.5|12520.5|12519.3|12518.3|76
1654796550000|2022-06-09 17:42:30|12521.3|12520.3|12520.5|12519.5|12521.3|12520.3|12518.9|12517.9|50
1654796560000|2022-06-09 17:42:40|12520.4|12519.4|12518.3|12517.3|12520.4|12519.4|12518.3|12517.3|40
1654796570000|2022-06-09 17:42:50|12518.1|12517.1|12516.8|12515.8|12518.8|12517.8|12515.8|12514.8|153
1654796580000|2022-06-09 17:43:00|12517|12516|12513.1|12512.1|12517|12516|12511.6|12510.6|522
1654796590000|2022-06-09 17:43:10|12513|12512|12510.5|12509.5|12513|12512|12510.3|12509.3|223
1654796600000|2022-06-09 17:43:20|12510.3|12509.3|12509.8|12508.8|12511.8|12510.8|12508|12507|374
1654796610000|2022-06-09 17:43:30|12509.6|12508.6|12509|12508|12510.3|12509.3|12508|12507|163
1654796620000|2022-06-09 17:43:40|12508.8|12507.8|12511.8|12510.8|12512.1|12511.1|12508.5|12507.5|235
1654796630000|2022-06-09 17:43:50|12511.6|12510.6|12510.3|12509.3|12513|12512|12509.5|12508.5|171
1654796640000|2022-06-09 17:44:00|12510.8|12509.8|12509.3|12508.3|12511|12510|12508.8|12507.8|219
1654796650000|2022-06-09 17:44:10|12509|12508|12508.8|12507.8|12509.5|12508.5|12507.6|12506.6|168
1654796660000|2022-06-09 17:44:20|12508.6|12507.6|12507.5|12506.5|12509.8|12508.8|12507.3|12506.3|197
1654796670000|2022-06-09 17:44:30|12507.4|12506.4|12506.1|12505.1|12508.1|12507.1|12506|12505|212
1654796680000|2022-06-09 17:44:40|12506|12505|12503|12502|12507.4|12506.4|12502|12501|442
1654796690000|2022-06-09 17:44:50|12503.1|12502.1|12507.3|12506.3|12507.3|12506.3|12501.9|12500.9|338
1654796700000|2022-06-09 17:45:00|12508.1|12507.1|12501.8|12500.8|12508.1|12507.1|12501|12500|282
1654796710000|2022-06-09 17:45:10|12501.5|12500.5|12503.4|12502.4|12504.4|12503.4|12500.4|12499.4|204
1654796720000|2022-06-09 17:45:20|12503.6|12502.6|12508.3|12507.3|12508.8|12507.8|12503.3|12502.3|206
1654796730000|2022-06-09 17:45:30|12508|12507|12508.9|12507.9|12509.6|12508.6|12507.3|12506.3|237
1654796740000|2022-06-09 17:45:40|12508.8|12507.8|12511|12510|12511.8|12510.8|12507.3|12506.3|164
1654796750000|2022-06-09 17:45:50|12510.5|12509.5|12511.3|12510.3|12512.4|12511.4|12509.8|12508.8|180
1654796760000|2022-06-09 17:46:00|12511.8|12510.8|12512.5|12511.5|12513.4|12512.4|12511|12510|265
1654796770000|2022-06-09 17:46:10|12512.6|12511.6|12514.3|12513.3|12515.5|12514.5|12512.3|12511.3|171
1654796780000|2022-06-09 17:46:20|12514.4|12513.4|12517.5|12516.5|12517.6|12516.6|12514|12513|344
1654796790000|2022-06-09 17:46:30|12517.6|12516.6|12518|12517|12520|12519|12517.3|12516.3|225
1654796800000|2022-06-09 17:46:40|12518.3|12517.3|12518|12517|12519.1|12518.1|12517.3|12516.3|104
1654796810000|2022-06-09 17:46:50|12517.9|12516.9|12516|12515|12518.6|12517.6|12515.8|12514.8|140
1654796820000|2022-06-09 17:47:00|12515.8|12514.8|12517.5|12516.5|12518.5|12517.5|12515.1|12514.1|203
1654796830000|2022-06-09 17:47:10|12517.6|12516.6|12518.5|12517.5|12518.9|12517.9|12517|12516|55
1654796840000|2022-06-09 17:47:20|12518.4|12517.4|12519.8|12518.8|12519.9|12518.9|12518.3|12517.3|104
1654796850000|2022-06-09 17:47:30|12520|12519|12519.6|12518.6|12520.3|12519.3|12518.9|12517.9|76
1654796860000|2022-06-09 17:47:40|12519.1|12518.1|12522|12521|12522.5|12521.5|12519|12518|159
1654796870000|2022-06-09 17:47:50|12521.8|12520.8|12520.3|12519.3|12522.4|12521.4|12519.8|12518.8|132
1654796880000|2022-06-09 17:48:00|12520.5|12519.5|12523.4|12522.4|12523.8|12522.8|12516.8|12515.8|321
1654796890000|2022-06-09 17:48:10|12523.5|12522.5|12523.8|12522.8|12524.4|12523.4|12522.1|12521.1|237
1654796900000|2022-06-09 17:48:20|12523.6|12522.6|12521.3|12520.3|12524|12523|12521|12520|128
1654796910000|2022-06-09 17:48:30|12521.1|12520.1|12521.4|12520.4|12521.9|12520.9|12520.5|12519.5|52
1654796920000|2022-06-09 17:48:40|12521.3|12520.3|12521.6|12520.6|12522.5|12521.5|12520.3|12519.3|76
1654796930000|2022-06-09 17:48:50|12521.3|12520.3|12523.1|12522.1|12523.5|12522.5|12520.9|12519.9|102
1654796940000|2022-06-09 17:49:00|12523.3|12522.3|12518|12517|12523.3|12522.3|12517|12516|186
1654796950000|2022-06-09 17:49:10|12517.8|12516.8|12518.1|12517.1|12519.8|12518.8|12516.8|12515.8|135
1654796960000|2022-06-09 17:49:20|12518|12517|12519.3|12518.3|12520.3|12519.3|12517.9|12516.9|41
1654796970000|2022-06-09 17:49:30|12519.4|12518.4|12521.6|12520.6|12523.3|12522.3|12518.6|12517.6|113
1654796980000|2022-06-09 17:49:40|12521.8|12520.8|12519.3|12518.3|12521.9|12520.9|12519.3|12518.3|50
1654796990000|2022-06-09 17:49:50|12519.5|12518.5|12522.5|12521.5|12522.9|12521.9|12519.3|12518.3|76
1654797000000|2022-06-09 17:50:00|12522.9|12521.9|12523|12522|12523.9|12522.9|12521.5|12520.5|113
1654797010000|2022-06-09 17:50:10|12523.1|12522.1|12525.9|12524.9|12526.1|12525.1|12523|12522|209
1654797020000|2022-06-09 17:50:20|12526.1|12525.1|12527.3|12526.3|12528|12527|12525.9|12524.9|187
1654797030000|2022-06-09 17:50:30|12527|12526|12527.9|12526.9|12528.5|12527.5|12526.3|12525.3|181
1654797040000|2022-06-09 17:50:40|12528|12527|12528|12527|12528.5|12527.5|12526.9|12525.9|75
1654797050000|2022-06-09 17:50:50|12528.1|12527.1|12523.5|12522.5|12528.3|12527.3|12522.4|12521.4|186
1654797060000|2022-06-09 17:51:00|12523.4|12522.4|12525.6|12524.6|12527|12526|12523.1|12522.1|109
1654797070000|2022-06-09 17:51:10|12525.5|12524.5|12525.8|12524.8|12526.4|12525.4|12523.9|12522.9|119
1654797080000|2022-06-09 17:51:20|12526|12525|12529.5|12528.5|12529.6|12528.6|12525.6|12524.6|164
1654797090000|2022-06-09 17:51:30|12529.6|12528.6|12528.3|12527.3|12530.8|12529.8|12528|12527|74
1654797100000|2022-06-09 17:51:40|12528.1|12527.1|12528.5|12527.5|12530.4|12529.4|12527.4|12526.4|88
1654797110000|2022-06-09 17:51:50|12528.4|12527.4|12530.3|12529.3|12530.3|12529.3|12528.1|12527.1|109
1654797120000|2022-06-09 17:52:00|12530.1|12529.1|12529.3|12528.3|12530.3|12529.3|12528|12527|60
1654797130000|2022-06-09 17:52:10|12529|12528|12524.8|12523.8|12529|12528|12524.8|12523.8|55
1654797140000|2022-06-09 17:52:20|12525|12524|12524.3|12523.3|12525.9|12524.9|12524|12523|67
1654797150000|2022-06-09 17:52:30|12524.4|12523.4|12525.3|12524.3|12525.5|12524.5|12524.1|12523.1|44
1654797160000|2022-06-09 17:52:40|12525.1|12524.1|12524.3|12523.3|12525.4|12524.4|12523.3|12522.3|46
1654797170000|2022-06-09 17:52:50|12524.5|12523.5|12523.5|12522.5|12524.5|12523.5|12523|12522|45
1654797180000|2022-06-09 17:53:00|12523.4|12522.4|12525.5|12524.5|12525.5|12524.5|12520.1|12519.1|133
1654797190000|2022-06-09 17:53:10|12525.4|12524.4|12528.3|12527.3|12528.4|12527.4|12525.3|12524.3|70
1654797200000|2022-06-09 17:53:20|12528.4|12527.4|12529.3|12528.3|12529.3|12528.3|12527.8|12526.8|44
1654797210000|2022-06-09 17:53:30|12529.4|12528.4|12527.8|12526.8|12529.6|12528.6|12527.5|12526.5|58
1654797220000|2022-06-09 17:53:40|12528|12527|12527.6|12526.6|12529|12528|12526.8|12525.8|65
1654797230000|2022-06-09 17:53:50|12527.8|12526.8|12525.3|12524.3|12528.4|12527.4|12524.3|12523.3|72
1654797240000|2022-06-09 17:54:00|12525.4|12524.4|12525.4|12524.4|12526.6|12525.6|12524.8|12523.8|115
1654797250000|2022-06-09 17:54:10|12525.6|12524.6|12528.3|12527.3|12529|12528|12525.3|12524.3|52
1654797260000|2022-06-09 17:54:20|12528.1|12527.1|12524.3|12523.3|12528.1|12527.1|12524.1|12523.1|73
1654797270000|2022-06-09 17:54:30|12524.1|12523.1|12525.5|12524.5|12527.4|12526.4|12524|12523|54
1654797280000|2022-06-09 17:54:40|12525.8|12524.8|12524.4|12523.4|12525.8|12524.8|12523|12522|77
1654797290000|2022-06-09 17:54:50|12524.5|12523.5|12523.5|12522.5|12524.5|12523.5|12522.5|12521.5|87
1654797300000|2022-06-09 17:55:00|12523|12522|12524.3|12523.3|12524.8|12523.8|12521.3|12520.3|96
1654797310000|2022-06-09 17:55:10|12524.6|12523.6|12524|12523|12526.3|12525.3|12523.9|12522.9|86
1654797320000|2022-06-09 17:55:20|12523.8|12522.8|12523.3|12522.3|12524.5|12523.5|12522.8|12521.8|48
1654797330000|2022-06-09 17:55:30|12523.4|12522.4|12523.6|12522.6|12524.1|12523.1|12522.5|12521.5|118
1654797340000|2022-06-09 17:55:40|12523.8|12522.8|12523.6|12522.6|12524.8|12523.8|12523|12522|64
1654797350000|2022-06-09 17:55:50|12523.8|12522.8|12524|12523|12524.5|12523.5|12522.5|12521.5|72
1654797360000|2022-06-09 17:56:00|12524.3|12523.3|12524.8|12523.8|12525.8|12524.8|12524.3|12523.3|43
1654797370000|2022-06-09 17:56:10|12524.9|12523.9|12524.3|12523.3|12526|12525|12523.5|12522.5|71
1654797380000|2022-06-09 17:56:20|12524.1|12523.1|12525.3|12524.3|12525.9|12524.9|12523.5|12522.5|24
1654797390000|2022-06-09 17:56:30|12526.6|12525.6|12526.8|12525.8|12527.5|12526.5|12526|12525|69
1654797400000|2022-06-09 17:56:40|12526.6|12525.6|12525.5|12524.5|12526.8|12525.8|12525.1|12524.1|106
1654797410000|2022-06-09 17:56:50|12526.5|12525.5|12529.5|12528.5|12530|12529|12525.9|12524.9|255
1654797420000|2022-06-09 17:57:00|12529.8|12528.8|12530.6|12529.6|12533.8|12532.8|12527|12526|441
1654797430000|2022-06-09 17:57:10|12530.3|12529.3|12529.3|12528.3|12532.3|12531.3|12528.8|12527.8|155
1654797440000|2022-06-09 17:57:20|12529.1|12528.1|12529.3|12528.3|12531|12530|12528.6|12527.6|63
1654797450000|2022-06-09 17:57:30|12529.5|12528.5|12529.8|12528.8|12531.4|12530.4|12529.5|12528.5|58
1654797460000|2022-06-09 17:57:40|12529.9|12528.9|12531.3|12530.3|12532.4|12531.4|12529.5|12528.5|55
1654797470000|2022-06-09 17:57:50|12531|12530|12531.8|12530.8|12532|12531|12530.9|12529.9|56
1654797480000|2022-06-09 17:58:00|12531.9|12530.9|12532.1|12531.1|12533.3|12532.3|12530.9|12529.9|102
1654797490000|2022-06-09 17:58:10|12532.3|12531.3|12533.8|12532.8|12534.5|12533.5|12532.1|12531.1|135
1654797500000|2022-06-09 17:58:20|12534|12533|12534.5|12533.5|12536.6|12535.6|12533.4|12532.4|172
1654797510000|2022-06-09 17:58:30|12534.6|12533.6|12533.1|12532.1|12534.8|12533.8|12532.9|12531.9|97
1654797520000|2022-06-09 17:58:40|12533.3|12532.3|12534.5|12533.5|12535.3|12534.3|12532.9|12531.9|53
1654797530000|2022-06-09 17:58:50|12534.6|12533.6|12532.3|12531.3|12535.4|12534.4|12532|12531|86
1654797540000|2022-06-09 17:59:00|12532.5|12531.5|12533.3|12532.3|12534.3|12533.3|12531.4|12530.4|58
1654797550000|2022-06-09 17:59:10|12533|12532|12535.5|12534.5|12535.8|12534.8|12532.1|12531.1|168
1654797560000|2022-06-09 17:59:20|12535.6|12534.6|12538.1|12537.1|12538.1|12537.1|12535.5|12534.5|207
1654797570000|2022-06-09 17:59:30|12538.3|12537.3|12538|12537|12539.1|12538.1|12537|12536|119
1654797580000|2022-06-09 17:59:40|12537.8|12536.8|12541.5|12540.5|12542.5|12541.5|12537.6|12536.6|306
1654797590000|2022-06-09 17:59:50|12541.6|12540.6|12541.3|12540.3|12543.8|12542.8|12540.3|12539.3|229
1654797600000|2022-06-09 18:00:00|12541.1|12540.1|12540.8|12539.8|12541.5|12540.5|12536.6|12535.6|326
1654797610000|2022-06-09 18:00:10|12540.9|12539.9|12537.4|12536.4|12542|12541|12537.4|12536.4|100
1654797620000|2022-06-09 18:00:20|12537.5|12536.5|12536|12535|12537.9|12536.9|12535.4|12534.4|125
1654797630000|2022-06-09 18:00:30|12535.9|12534.9|12531.9|12530.9|12536.4|12535.4|12531.8|12530.8|213
1654797640000|2022-06-09 18:00:40|12532|12531|12531.6|12530.6|12533.1|12532.1|12530.3|12529.3|251
1654797650000|2022-06-09 18:00:50|12531.8|12530.8|12530.9|12529.9|12533|12532|12530.6|12529.6|146
1654797660000|2022-06-09 18:01:00|12531|12530|12529.5|12528.5|12531|12530|12529.1|12528.1|88
1654797670000|2022-06-09 18:01:10|12529.6|12528.6|12532.1|12531.1|12532.6|12531.6|12529.6|12528.6|125
1654797680000|2022-06-09 18:01:20|12532|12531|12532.1|12531.1|12533.9|12532.9|12531.9|12530.9|126
1654797690000|2022-06-09 18:01:30|12532.3|12531.3|12534.8|12533.8|12535.4|12534.4|12532.1|12531.1|64
1654797700000|2022-06-09 18:01:40|12535|12534|12532.6|12531.6|12536.3|12535.3|12532.3|12531.3|115
1654797710000|2022-06-09 18:01:50|12532.8|12531.8|12534.4|12533.4|12534.8|12533.8|12532.3|12531.3|55
1654797720000|2022-06-09 18:02:00|12534.3|12533.3|12536|12535|12536.3|12535.3|12533.6|12532.6|115
1654797730000|2022-06-09 18:02:10|12535.8|12534.8|12534.8|12533.8|12538.9|12537.9|12534.5|12533.5|153
1654797740000|2022-06-09 18:02:20|12535|12534|12535.8|12534.8|12535.8|12534.8|12534.3|12533.3|55
1654797750000|2022-06-09 18:02:30|12535.9|12534.9|12536.9|12535.9|12537.6|12536.6|12535.5|12534.5|26
1654797760000|2022-06-09 18:02:40|12536.6|12535.6|12536.5|12535.5|12536.8|12535.8|12534.3|12533.3|95
1654797770000|2022-06-09 18:02:50|12536.4|12535.4|12535.3|12534.3|12537.1|12536.1|12535.1|12534.1|132
1654797780000|2022-06-09 18:03:00|12535.1|12534.1|12533.8|12532.8|12535.1|12534.1|12533.8|12532.8|106
1654797790000|2022-06-09 18:03:10|12532.8|12531.8|12528.8|12527.8|12532.9|12531.9|12528.8|12527.8|177
1654797800000|2022-06-09 18:03:20|12528.3|12527.3|12528.8|12527.8|12529.5|12528.5|12526.1|12525.1|240
1654797810000|2022-06-09 18:03:30|12528.9|12527.9|12527.1|12526.1|12529.5|12528.5|12526.8|12525.8|82
1654797820000|2022-06-09 18:03:40|12527.3|12526.3|12523.3|12522.3|12527.4|12526.4|12521|12520|272
1654797830000|2022-06-09 18:03:50|12523|12522|12524.3|12523.3|12526.5|12525.5|12523|12522|133
1654797840000|2022-06-09 18:04:00|12524.4|12523.4|12520.1|12519.1|12524.5|12523.5|12519.8|12518.8|136
1654797850000|2022-06-09 18:04:10|12520.3|12519.3|12523.9|12522.9|12524.3|12523.3|12519.6|12518.6|109
1654797860000|2022-06-09 18:04:20|12524|12523|12522.5|12521.5|12524|12523|12521.6|12520.6|49
1654797870000|2022-06-09 18:04:30|12522.8|12521.8|12519|12518|12523|12522|12519|12518|108
1654797880000|2022-06-09 18:04:40|12519.3|12518.3|12520.6|12519.6|12521.8|12520.8|12518.8|12517.8|121
1654797890000|2022-06-09 18:04:50|12520.8|12519.8|12521.8|12520.8|12523.5|12522.5|12519.8|12518.8|226
1654797900000|2022-06-09 18:05:00|12521.5|12520.5|12521.3|12520.3|12523|12522|12520.1|12519.1|90
1654797910000|2022-06-09 18:05:10|12521.4|12520.4|12519|12518|12522.5|12521.5|12518.5|12517.5|155
1654797920000|2022-06-09 18:05:20|12518.9|12517.9|12517.9|12516.9|12519|12518|12515.5|12514.5|296
1654797930000|2022-06-09 18:05:30|12517.8|12516.8|12519.5|12518.5|12520|12519|12517.8|12516.8|125
1654797940000|2022-06-09 18:05:40|12519.4|12518.4|12516.9|12515.9|12521.3|12520.3|12515.8|12514.8|166
1654797950000|2022-06-09 18:05:50|12516.8|12515.8|12512.6|12511.6|12516.9|12515.9|12512.3|12511.3|177
1654797960000|2022-06-09 18:06:00|12512.8|12511.8|12515|12514|12517.8|12516.8|12512.8|12511.8|247
1654797970000|2022-06-09 18:06:10|12514.9|12513.9|12519.5|12518.5|12519.8|12518.8|12514.6|12513.6|90
1654797980000|2022-06-09 18:06:20|12520|12519|12523.9|12522.9|12525.1|12524.1|12519.5|12518.5|227
1654797990000|2022-06-09 18:06:30|12524|12523|12523.8|12522.8|12525.4|12524.4|12523|12522|180
1654798000000|2022-06-09 18:06:40|12524|12523|12529.3|12528.3|12530|12529|12523.8|12522.8|285
1654798010000|2022-06-09 18:06:50|12528.8|12527.8|12529|12528|12529|12528|12526|12525|306
1654798020000|2022-06-09 18:07:00|12528.8|12527.8|12529.3|12528.3|12530.3|12529.3|12527.5|12526.5|141
1654798030000|2022-06-09 18:07:10|12529.4|12528.4|12526|12525|12529.8|12528.8|12525.6|12524.6|103
1654798040000|2022-06-09 18:07:20|12526.1|12525.1|12525.1|12524.1|12526.1|12525.1|12523.8|12522.8|91
1654798050000|2022-06-09 18:07:30|12525.3|12524.3|12524.6|12523.6|12526.3|12525.3|12524|12523|53
1654798060000|2022-06-09 18:07:40|12524.8|12523.8|12524.9|12523.9|12526.3|12525.3|12524.8|12523.8|42
1654798070000|2022-06-09 18:07:50|12525.1|12524.1|12524.8|12523.8|12525.3|12524.3|12523.3|12522.3|70
1654798080000|2022-06-09 18:08:00|12524.9|12523.9|12525.1|12524.1|12526.8|12525.8|12524.9|12523.9|167
1654798090000|2022-06-09 18:08:10|12525|12524|12528|12527|12528.4|12527.4|12524.4|12523.4|72
1654798100000|2022-06-09 18:08:20|12527.8|12526.8|12526.3|12525.3|12528.1|12527.1|12525.4|12524.4|36
1654798110000|2022-06-09 18:08:30|12525.6|12524.6|12523.8|12522.8|12526.3|12525.3|12523.8|12522.8|137
1654798120000|2022-06-09 18:08:40|12523.6|12522.6|12524.1|12523.1|12524.6|12523.6|12523.5|12522.5|53
1654798130000|2022-06-09 18:08:50|12524|12523|12524|12523|12524.8|12523.8|12523.8|12522.8|38
1654798140000|2022-06-09 18:09:00|12523.9|12522.9|12521.8|12520.8|12524.4|12523.4|12521.8|12520.8|123
1654798150000|2022-06-09 18:09:10|12521|12520|12521.5|12520.5|12522.6|12521.6|12520|12519|154
1654798160000|2022-06-09 18:09:20|12521.9|12520.9|12521|12520|12523.8|12522.8|12520.5|12519.5|112
1654798170000|2022-06-09 18:09:30|12520.9|12519.9|12523|12522|12523|12522|12520.9|12519.9|48
1654798180000|2022-06-09 18:09:40|12522|12521|12520.8|12519.8|12522.9|12521.9|12520.5|12519.5|42
1654798190000|2022-06-09 18:09:50|12520.6|12519.6|12522.5|12521.5|12522.9|12521.9|12520.5|12519.5|70
1654798200000|2022-06-09 18:10:00|12522.6|12521.6|12525.1|12524.1|12525.4|12524.4|12522|12521|127
1654798210000|2022-06-09 18:10:10|12525.3|12524.3|12521.5|12520.5|12525.5|12524.5|12520.5|12519.5|61
1654798220000|2022-06-09 18:10:20|12521.6|12520.6|12521.3|12520.3|12521.6|12520.6|12519.4|12518.4|41
1654798230000|2022-06-09 18:10:30|12520.6|12519.6|12517.4|12516.4|12520.8|12519.8|12516.6|12515.6|191
1654798240000|2022-06-09 18:10:40|12517.6|12516.6|12516.8|12515.8|12519.3|12518.3|12516.5|12515.5|79
1654798250000|2022-06-09 18:10:50|12517|12516|12516|12515|12517.6|12516.6|12515.3|12514.3|99
1654798260000|2022-06-09 18:11:00|12515.9|12514.9|12516.6|12515.6|12517.8|12516.8|12515.3|12514.3|115
1654798270000|2022-06-09 18:11:10|12516.5|12515.5|12518.8|12517.8|12519.3|12518.3|12516.4|12515.4|64
1654798280000|2022-06-09 18:11:20|12518.9|12517.9|12518.5|12517.5|12520|12519|12517.4|12516.4|83
1654798290000|2022-06-09 18:11:30|12518.4|12517.4|12516.8|12515.8|12518.6|12517.6|12514.9|12513.9|47
1654798300000|2022-06-09 18:11:40|12516|12515|12515.9|12514.9|12517.4|12516.4|12515.6|12514.6|56
1654798310000|2022-06-09 18:11:50|12515.8|12514.8|12512.8|12511.8|12516.5|12515.5|12512.5|12511.5|291
1654798320000|2022-06-09 18:12:00|12512.9|12511.9|12511.5|12510.5|12512.9|12511.9|12510.6|12509.6|164
1654798330000|2022-06-09 18:12:10|12511.3|12510.3|12506.3|12505.3|12511.5|12510.5|12506.3|12505.3|338
1654798340000|2022-06-09 18:12:20|12506.8|12505.8|12505.5|12504.5|12507|12506|12505|12504|184
1654798350000|2022-06-09 18:12:30|12505.4|12504.4|12502.3|12501.3|12505.5|12504.5|12501.8|12500.8|201
1654798360000|2022-06-09 18:12:40|12502.4|12501.4|12502.4|12501.4|12504.1|12503.1|12501.5|12500.5|214
1654798370000|2022-06-09 18:12:50|12502.8|12501.8|12502.4|12501.4|12503|12502|12501.5|12500.5|113
1654798380000|2022-06-09 18:13:00|12502.5|12501.5|12515|12514|12515.5|12514.5|12502.5|12501.5|523
1654798390000|2022-06-09 18:13:10|12515.3|12514.3|12509.5|12508.5|12516.5|12515.5|12509.5|12508.5|201
1654798400000|2022-06-09 18:13:20|12509.9|12508.9|12512.5|12511.5|12513|12512|12509.8|12508.8|141
1654798410000|2022-06-09 18:13:30|12512.6|12511.6|12517|12516|12517|12516|12512.3|12511.3|126
1654798420000|2022-06-09 18:13:40|12517.3|12516.3|12518.8|12517.8|12519|12518|12516.6|12515.6|159
1654798430000|2022-06-09 18:13:50|12519.1|12518.1|12523.3|12522.3|12524.5|12523.5|12519.1|12518.1|282
1654798440000|2022-06-09 18:14:00|12523.8|12522.8|12519|12518|12524.8|12523.8|12518.6|12517.6|273
1654798450000|2022-06-09 18:14:10|12519.1|12518.1|12520.6|12519.6|12521.5|12520.5|12519|12518|83
1654798460000|2022-06-09 18:14:20|12520.3|12519.3|12520.1|12519.1|12521.8|12520.8|12519.3|12518.3|52
1654798470000|2022-06-09 18:14:30|12520|12519|12519.4|12518.4|12520.6|12519.6|12519.4|12518.4|35
1654798480000|2022-06-09 18:14:40|12519.5|12518.5|12520|12519|12520.9|12519.9|12519.4|12518.4|30
1654798490000|2022-06-09 18:14:50|12520.1|12519.1|12521.3|12520.3|12523.5|12522.5|12520.1|12519.1|80
1654798500000|2022-06-09 18:15:00|12521.4|12520.4|12517.5|12516.5|12521.6|12520.6|12516.6|12515.6|128
1654798510000|2022-06-09 18:15:10|12518|12517|12519.1|12518.1|12519.8|12518.8|12516.8|12515.8|73
1654798520000|2022-06-09 18:15:20|12519.5|12518.5|12522.8|12521.8|12522.9|12521.9|12518.4|12517.4|91
1654798530000|2022-06-09 18:15:30|12522.9|12521.9|12523.8|12522.8|12523.9|12522.9|12521.5|12520.5|84
1654798540000|2022-06-09 18:15:40|12523.5|12522.5|12526.8|12525.8|12528.1|12527.1|12523.5|12522.5|203
1654798550000|2022-06-09 18:15:50|12526.6|12525.6|12521.4|12520.4|12526.8|12525.8|12521.3|12520.3|215
1654798560000|2022-06-09 18:16:00|12521.3|12520.3|12523.3|12522.3|12524.1|12523.1|12521|12520|82
1654798570000|2022-06-09 18:16:10|12523.4|12522.4|12522.8|12521.8|12523.8|12522.8|12521|12520|114
1654798580000|2022-06-09 18:16:20|12522.9|12521.9|12520.9|12519.9|12523.4|12522.4|12520.3|12519.3|86
1654798590000|2022-06-09 18:16:30|12520.8|12519.8|12522.5|12521.5|12522.9|12521.9|12520.3|12519.3|76
1654798600000|2022-06-09 18:16:40|12522.4|12521.4|12521.6|12520.6|12523.8|12522.8|12521.4|12520.4|64
1654798610000|2022-06-09 18:16:50|12521.8|12520.8|12520.9|12519.9|12521.9|12520.9|12519.5|12518.5|47
1654798620000|2022-06-09 18:17:00|12520.5|12519.5|12519.8|12518.8|12520.5|12519.5|12515|12514|202
1654798630000|2022-06-09 18:17:10|12519.6|12518.6|12515|12514|12519.8|12518.8|12514.1|12513.1|212
1654798640000|2022-06-09 18:17:20|12514.8|12513.8|12514.5|12513.5|12514.8|12513.8|12512|12511|236
1654798650000|2022-06-09 18:17:30|12514.6|12513.6|12516.4|12515.4|12516.5|12515.5|12513.6|12512.6|68
1654798660000|2022-06-09 18:17:40|12516.3|12515.3|12515.9|12514.9|12516.3|12515.3|12514.9|12513.9|58
1654798670000|2022-06-09 18:17:50|12515.8|12514.8|12519.3|12518.3|12519.4|12518.4|12515|12514|91
1654798680000|2022-06-09 18:18:00|12519.4|12518.4|12518.3|12517.3|12520.1|12519.1|12516.6|12515.6|67
1654798690000|2022-06-09 18:18:10|12518.4|12517.4|12519.1|12518.1|12519.8|12518.8|12517.8|12516.8|65
1654798700000|2022-06-09 18:18:20|12519.5|12518.5|12517.9|12516.9|12519.8|12518.8|12517.5|12516.5|47
1654798710000|2022-06-09 18:18:30|12518|12517|12519.6|12518.6|12520|12519|12516.8|12515.8|61
1654798720000|2022-06-09 18:18:40|12519.5|12518.5|12519.9|12518.9|12520.9|12519.9|12519.3|12518.3|79
1654798730000|2022-06-09 18:18:50|12519.8|12518.8|12517.9|12516.9|12520|12519|12516.8|12515.8|58
1654798740000|2022-06-09 18:19:00|12517.8|12516.8|12516.4|12515.4|12518.8|12517.8|12516.3|12515.3|78
1654798750000|2022-06-09 18:19:10|12516.1|12515.1|12514.3|12513.3|12516.1|12515.1|12513.6|12512.6|118
1654798760000|2022-06-09 18:19:20|12514.6|12513.6|12515|12514|12516.9|12515.9|12514|12513|59
1654798770000|2022-06-09 18:19:30|12515.5|12514.5|12517.6|12516.6|12520.1|12519.1|12515.5|12514.5|81
1654798780000|2022-06-09 18:19:40|12517.5|12516.5|12517.3|12516.3|12519.4|12518.4|12516.4|12515.4|143
1654798790000|2022-06-09 18:19:50|12517.4|12516.4|12519|12518|12519.3|12518.3|12516.3|12515.3|50
1654798800000|2022-06-09 18:20:00|12519.1|12518.1|12522|12521|12522.6|12521.6|12518.3|12517.3|203
1654798810000|2022-06-09 18:20:10|12522.1|12521.1|12522.3|12521.3|12523|12522|12519.3|12518.3|109
1654798820000|2022-06-09 18:20:20|12522.1|12521.1|12518.4|12517.4|12522.1|12521.1|12517.9|12516.9|49
1654798830000|2022-06-09 18:20:30|12518.3|12517.3|12520.8|12519.8|12521.4|12520.4|12517.5|12516.5|127
1654798840000|2022-06-09 18:20:40|12520.6|12519.6|12522|12521|12522.3|12521.3|12520.6|12519.6|48
1654798850000|2022-06-09 18:20:50|12521.9|12520.9|12522.9|12521.9|12524.1|12523.1|12521.6|12520.6|93
1654798860000|2022-06-09 18:21:00|12522.6|12521.6|12523|12522|12525.9|12524.9|12522.6|12521.6|248
1654798870000|2022-06-09 18:21:10|12523.3|12522.3|12520.1|12519.1|12523.9|12522.9|12519.8|12518.8|70
1654798880000|2022-06-09 18:21:20|12520.3|12519.3|12523.4|12522.4|12523.6|12522.6|12519.9|12518.9|38
1654798890000|2022-06-09 18:21:30|12523|12522|12522.1|12521.1|12523.3|12522.3|12521.3|12520.3|56
1654798900000|2022-06-09 18:21:40|12522.3|12521.3|12517.8|12516.8|12522.3|12521.3|12517.5|12516.5|103
1654798910000|2022-06-09 18:21:50|12516.8|12515.8|12516|12515|12518|12517|12515.5|12514.5|122
1654798920000|2022-06-09 18:22:00|12515.8|12514.8|12516.8|12515.8|12516.8|12515.8|12515|12514|95
1654798930000|2022-06-09 18:22:10|12516.6|12515.6|12515.6|12514.6|12516.9|12515.9|12515.1|12514.1|45
1654798940000|2022-06-09 18:22:20|12515|12514|12512.6|12511.6|12515.1|12514.1|12510.9|12509.9|249
1654798950000|2022-06-09 18:22:30|12512.5|12511.5|12513.5|12512.5|12513.8|12512.8|12511.6|12510.6|77
1654798960000|2022-06-09 18:22:40|12514.5|12513.5|12507.5|12506.5|12514.6|12513.6|12507.4|12506.4|178
1654798970000|2022-06-09 18:22:50|12507.4|12506.4|12500.3|12499.3|12507.5|12506.5|12500|12499|538
1654798980000|2022-06-09 18:23:00|12500.4|12499.4|12497|12496|12501.3|12500.3|12495|12494|790
1654798990000|2022-06-09 18:23:10|12497.3|12496.3|12497.5|12496.5|12499|12498|12496|12495|189
1654799000000|2022-06-09 18:23:20|12497.4|12496.4|12501.5|12500.5|12502.4|12501.4|12497.3|12496.3|291
1654799010000|2022-06-09 18:23:30|12501.3|12500.3|12498.8|12497.8|12503.5|12502.5|12498|12497|164
1654799020000|2022-06-09 18:23:40|12498.6|12497.6|12497.5|12496.5|12500.5|12499.5|12496.6|12495.6|197
1654799030000|2022-06-09 18:23:50|12497.4|12496.4|12497.5|12496.5|12498.5|12497.5|12496.9|12495.9|110
1654799040000|2022-06-09 18:24:00|12496.8|12495.8|12498|12497|12498.6|12497.6|12495.8|12494.8|107
1654799050000|2022-06-09 18:24:10|12497.8|12496.8|12492.8|12491.8|12498.1|12497.1|12492.8|12491.8|205
1654799060000|2022-06-09 18:24:20|12492.5|12491.5|12490|12489|12494.3|12493.3|12489.1|12488.1|501
1654799070000|2022-06-09 18:24:30|12490.4|12489.4|12492.5|12491.5|12492.5|12491.5|12487.5|12486.5|564
1654799080000|2022-06-09 18:24:40|12492.1|12491.1|12492.5|12491.5|12494.8|12493.8|12491.4|12490.4|248
1654799090000|2022-06-09 18:24:50|12492.4|12491.4|12493.3|12492.3|12493.8|12492.8|12489|12488|261
1654799100000|2022-06-09 18:25:00|12492.8|12491.8|12487.8|12486.8|12493|12492|12487.8|12486.8|227
1654799110000|2022-06-09 18:25:10|12488|12487|12486.5|12485.5|12488.6|12487.6|12485.9|12484.9|342
1654799120000|2022-06-09 18:25:20|12486.8|12485.8|12485.6|12484.6|12486.8|12485.8|12484.5|12483.5|239
1654799130000|2022-06-09 18:25:30|12485.3|12484.3|12489.8|12488.8|12491.4|12490.4|12484.6|12483.6|216
1654799140000|2022-06-09 18:25:40|12490|12489|12493.5|12492.5|12494|12493|12490|12489|139
1654799150000|2022-06-09 18:25:50|12493.4|12492.4|12493.8|12492.8|12494.5|12493.5|12492.8|12491.8|128
1654799160000|2022-06-09 18:26:00|12494.3|12493.3|12499.8|12498.8|12501.3|12500.3|12494|12493|345
1654799170000|2022-06-09 18:26:10|12499.9|12498.9|12497.8|12496.8|12499.9|12498.9|12495.8|12494.8|175
1654799180000|2022-06-09 18:26:20|12498.5|12497.5|12502|12501|12502.5|12501.5|12498.5|12497.5|252
1654799190000|2022-06-09 18:26:30|12501.9|12500.9|12502.3|12501.3|12504|12503|12500.9|12499.9|240
1654799200000|2022-06-09 18:26:40|12502.8|12501.8|12501.3|12500.3|12504|12503|12500.9|12499.9|150
1654799210000|2022-06-09 18:26:50|12501.6|12500.6|12499.1|12498.1|12503.4|12502.4|12498.5|12497.5|131
1654799220000|2022-06-09 18:27:00|12499|12498|12499.3|12498.3|12499.4|12498.4|12497.3|12496.3|220
1654799230000|2022-06-09 18:27:10|12499.1|12498.1|12500.3|12499.3|12501.3|12500.3|12497.8|12496.8|76
1654799240000|2022-06-09 18:27:20|12500.1|12499.1|12502.3|12501.3|12503.5|12502.5|12499.5|12498.5|128
1654799250000|2022-06-09 18:27:30|12502.1|12501.1|12505.3|12504.3|12505.4|12504.4|12501.4|12500.4|83
1654799260000|2022-06-09 18:27:40|12505.4|12504.4|12507.1|12506.1|12508.1|12507.1|12503.8|12502.8|188
1654799270000|2022-06-09 18:27:50|12507.3|12506.3|12506.3|12505.3|12507.8|12506.8|12504.8|12503.8|137
1654799280000|2022-06-09 18:28:00|12506.4|12505.4|12509.5|12508.5|12510|12509|12506.4|12505.4|146
1654799290000|2022-06-09 18:28:10|12509.6|12508.6|12508.3|12507.3|12510.8|12509.8|12507.8|12506.8|107
1654799300000|2022-06-09 18:28:20|12508.4|12507.4|12507.9|12506.9|12509|12508|12507|12506|138
1654799310000|2022-06-09 18:28:30|12508|12507|12510.3|12509.3|12510.8|12509.8|12507.6|12506.6|56
1654799320000|2022-06-09 18:28:40|12510.1|12509.1|12507.3|12506.3|12510.1|12509.1|12504.6|12503.6|263
1654799330000|2022-06-09 18:28:50|12507.4|12506.4|12507.5|12506.5|12509.8|12508.8|12506.8|12505.8|51
1654799340000|2022-06-09 18:29:00|12507.6|12506.6|12510.8|12509.8|12512.3|12511.3|12507.1|12506.1|112
1654799350000|2022-06-09 18:29:10|12510.9|12509.9|12509.3|12508.3|12511.8|12510.8|12508.9|12507.9|51
1654799360000|2022-06-09 18:29:20|12509.4|12508.4|12508.6|12507.6|12510.3|12509.3|12508|12507|149
1654799370000|2022-06-09 18:29:30|12508.5|12507.5|12507.8|12506.8|12508.9|12507.9|12506.6|12505.6|50
1654799380000|2022-06-09 18:29:40|12507.6|12506.6|12508|12507|12509.3|12508.3|12506.5|12505.5|66
1654799390000|2022-06-09 18:29:50|12508.8|12507.8|12506.1|12505.1|12508.8|12507.8|12505.5|12504.5|55
1654799400000|2022-06-09 18:30:00|12506.3|12505.3|12503|12502|12506.3|12505.3|12502.1|12501.1|128
1654799410000|2022-06-09 18:30:10|12501.4|12500.4|12500.6|12499.6|12502.5|12501.5|12500.3|12499.3|99
1654799420000|2022-06-09 18:30:20|12500.5|12499.5|12499|12498|12501.1|12500.1|12498.6|12497.6|103
1654799430000|2022-06-09 18:30:30|12499.1|12498.1|12496.9|12495.9|12499.9|12498.9|12495.1|12494.1|197
1654799440000|2022-06-09 18:30:40|12496.6|12495.6|12496.6|12495.6|12497.5|12496.5|12495.8|12494.8|85
1654799450000|2022-06-09 18:30:50|12496.4|12495.4|12498.6|12497.6|12499.3|12498.3|12496.4|12495.4|78
1654799460000|2022-06-09 18:31:00|12498.8|12497.8|12498.8|12497.8|12500.8|12499.8|12497.3|12496.3|104
1654799470000|2022-06-09 18:31:10|12498.6|12497.6|12498.3|12497.3|12499.5|12498.5|12497.3|12496.3|87
1654799480000|2022-06-09 18:31:20|12498|12497|12499.1|12498.1|12501.1|12500.1|12495.8|12494.8|112
1654799490000|2022-06-09 18:31:30|12499.3|12498.3|12494.9|12493.9|12499.5|12498.5|12494.5|12493.5|187
1654799500000|2022-06-09 18:31:40|12494.8|12493.8|12494.8|12493.8|12496.9|12495.9|12494|12493|108
1654799510000|2022-06-09 18:31:50|12494.6|12493.6|12493.6|12492.6|12495.1|12494.1|12493.3|12492.3|99
1654799520000|2022-06-09 18:32:00|12492.9|12491.9|12491.4|12490.4|12494.1|12493.1|12490.5|12489.5|192
1654799530000|2022-06-09 18:32:10|12491|12490|12489.6|12488.6|12492|12491|12488.5|12487.5|175
1654799540000|2022-06-09 18:32:20|12489.4|12488.4|12488|12487|12489.8|12488.8|12487.8|12486.8|114
1654799550000|2022-06-09 18:32:30|12488.1|12487.1|12488.3|12487.3|12490.3|12489.3|12487.5|12486.5|105
1654799560000|2022-06-09 18:32:40|12488.8|12487.8|12487.6|12486.6|12489.6|12488.6|12487.5|12486.5|156
1654799570000|2022-06-09 18:32:50|12487.5|12486.5|12484.5|12483.5|12487.8|12486.8|12482|12481|414
1654799580000|2022-06-09 18:33:00|12484.4|12483.4|12489.9|12488.9|12492|12491|12484.3|12483.3|372
1654799590000|2022-06-09 18:33:10|12490|12489|12490.3|12489.3|12491.8|12490.8|12487.8|12486.8|195
1654799600000|2022-06-09 18:33:20|12490.5|12489.5|12491|12490|12492.5|12491.5|12489.6|12488.6|77
1654799610000|2022-06-09 18:33:30|12491.1|12490.1|12486.9|12485.9|12491.1|12490.1|12486.4|12485.4|99
1654799620000|2022-06-09 18:33:40|12487|12486|12486|12485|12487.4|12486.4|12485.3|12484.3|108
1654799630000|2022-06-09 18:33:50|12486.1|12485.1|12486.3|12485.3|12487|12486|12485|12484|103
1654799640000|2022-06-09 18:34:00|12486.4|12485.4|12483.8|12482.8|12486.5|12485.5|12483|12482|208
1654799650000|2022-06-09 18:34:10|12483.6|12482.6|12483.3|12482.3|12484.3|12483.3|12480.6|12479.6|195
1654799660000|2022-06-09 18:34:20|12483.4|12482.4|12482.5|12481.5|12485.1|12484.1|12482.3|12481.3|100
1654799670000|2022-06-09 18:34:30|12482.6|12481.6|12482.1|12481.1|12483.8|12482.8|12481.8|12480.8|95
1654799680000|2022-06-09 18:34:40|12481.8|12480.8|12481.4|12480.4|12482.5|12481.5|12480.8|12479.8|134
1654799690000|2022-06-09 18:34:50|12481|12480|12482.3|12481.3|12483.1|12482.1|12480.8|12479.8|104
1654799700000|2022-06-09 18:35:00|12482|12481|12480.3|12479.3|12483.4|12482.4|12479.5|12478.5|103
1654799710000|2022-06-09 18:35:10|12479.8|12478.8|12482.5|12481.5|12482.9|12481.9|12479.3|12478.3|142
1654799720000|2022-06-09 18:35:20|12482.6|12481.6|12486.3|12485.3|12486.4|12485.4|12482|12481|192
1654799730000|2022-06-09 18:35:30|12486.4|12485.4|12485.5|12484.5|12488.8|12487.8|12485|12484|156
1654799740000|2022-06-09 18:35:40|12485.6|12484.6|12486.8|12485.8|12487.4|12486.4|12485|12484|149
1654799750000|2022-06-09 18:35:50|12486|12485|12486.1|12485.1|12486.4|12485.4|12483.8|12482.8|109
1654799760000|2022-06-09 18:36:00|12486|12485|12486.8|12485.8|12487.1|12486.1|12483.8|12482.8|145
1654799770000|2022-06-09 18:36:10|12486.9|12485.9|12486|12485|12486.9|12485.9|12483.8|12482.8|216
1654799780000|2022-06-09 18:36:20|12485.8|12484.8|12483.1|12482.1|12486.6|12485.6|12482.5|12481.5|228
1654799790000|2022-06-09 18:36:30|12483|12482|12483.6|12482.6|12484.3|12483.3|12481.8|12480.8|119
1654799800000|2022-06-09 18:36:40|12483.5|12482.5|12482.3|12481.3|12484|12483|12481.6|12480.6|76
1654799810000|2022-06-09 18:36:50|12482|12481|12479.5|12478.5|12482.1|12481.1|12479.5|12478.5|116
1654799820000|2022-06-09 18:37:00|12479.6|12478.6|12481.3|12480.3|12482|12481|12478.5|12477.5|173
1654799830000|2022-06-09 18:37:10|12481.4|12480.4|12481.8|12480.8|12483|12482|12480.1|12479.1|80
1654799840000|2022-06-09 18:37:20|12481.9|12480.9|12481.8|12480.8|12482.3|12481.3|12480.3|12479.3|69
1654799850000|2022-06-09 18:37:30|12482|12481|12478.3|12477.3|12482.1|12481.1|12478.3|12477.3|136
1654799860000|2022-06-09 18:37:40|12478|12477|12476.5|12475.5|12479.3|12478.3|12476.3|12475.3|158
1654799870000|2022-06-09 18:37:50|12476.4|12475.4|12474.3|12473.3|12476.8|12475.8|12474.1|12473.1|238
1654799880000|2022-06-09 18:38:00|12474.4|12473.4|12475.8|12474.8|12479.3|12478.3|12473.3|12472.3|339
1654799890000|2022-06-09 18:38:10|12475.9|12474.9|12476|12475|12476.5|12475.5|12475.3|12474.3|59
1654799900000|2022-06-09 18:38:20|12475.9|12474.9|12474.5|12473.5|12476|12475|12474.3|12473.3|97
1654799910000|2022-06-09 18:38:30|12474.4|12473.4|12472.5|12471.5|12475|12474|12472.5|12471.5|54
1654799920000|2022-06-09 18:38:40|12472.4|12471.4|12471.3|12470.3|12474|12473|12471|12470|170
1654799930000|2022-06-09 18:38:50|12471.5|12470.5|12472.5|12471.5|12473.8|12472.8|12471.5|12470.5|84
1654799940000|2022-06-09 18:39:00|12472.6|12471.6|12473|12472|12473|12472|12470.3|12469.3|149
1654799950000|2022-06-09 18:39:10|12472.9|12471.9|12476.9|12475.9|12477.4|12476.4|12472.8|12471.8|185
1654799960000|2022-06-09 18:39:20|12477|12476|12474.6|12473.6|12477.4|12476.4|12473.3|12472.3|174
1654799970000|2022-06-09 18:39:30|12474.8|12473.8|12475.3|12474.3|12475.9|12474.9|12472.8|12471.8|121
1654799980000|2022-06-09 18:39:40|12475.1|12474.1|12474.4|12473.4|12475.8|12474.8|12472.9|12471.9|98
1654799990000|2022-06-09 18:39:50|12474.5|12473.5|12474.5|12473.5|12475.8|12474.8|12474.3|12473.3|77
1654800000000|2022-06-09 18:40:00|12475|12474|12475.3|12474.3|12476.4|12475.4|12474.3|12473.3|160
1654800010000|2022-06-09 18:40:10|12475.1|12474.1|12471.8|12470.8|12475.5|12474.5|12471.5|12470.5|69
1654800020000|2022-06-09 18:40:20|12471.5|12470.5|12471.5|12470.5|12471.8|12470.8|12470.1|12469.1|125
1654800030000|2022-06-09 18:40:30|12471.4|12470.4|12472.8|12471.8|12473|12472|12468.6|12467.6|181
1654800040000|2022-06-09 18:40:40|12472.9|12471.9|12471.6|12470.6|12475.6|12474.6|12471.4|12470.4|199
1654800050000|2022-06-09 18:40:50|12471.8|12470.8|12471.8|12470.8|12472.4|12471.4|12470.3|12469.3|72
1654800060000|2022-06-09 18:41:00|12471.6|12470.6|12474|12473|12474.1|12473.1|12470.5|12469.5|107
1654800070000|2022-06-09 18:41:10|12474.3|12473.3|12471.3|12470.3|12474.3|12473.3|12470.5|12469.5|96
1654800080000|2022-06-09 18:41:20|12471.1|12470.1|12471.8|12470.8|12473.9|12472.9|12470.5|12469.5|96
1654800090000|2022-06-09 18:41:30|12471.6|12470.6|12476.3|12475.3|12476.5|12475.5|12471.5|12470.5|114
1654800100000|2022-06-09 18:41:40|12476.4|12475.4|12475.5|12474.5|12478.5|12477.5|12475.3|12474.3|236
1654800110000|2022-06-09 18:41:50|12475.4|12474.4|12478.8|12477.8|12479.3|12478.3|12475.3|12474.3|151
1654800120000|2022-06-09 18:42:00|12478.6|12477.6|12476.6|12475.6|12481.5|12480.5|12475|12474|331
1654800130000|2022-06-09 18:42:10|12476.8|12475.8|12478.5|12477.5|12478.8|12477.8|12475.6|12474.6|115
1654800140000|2022-06-09 18:42:20|12478.4|12477.4|12474.8|12473.8|12478.8|12477.8|12474|12473|153
1654800150000|2022-06-09 18:42:30|12474.9|12473.9|12474.5|12473.5|12475.1|12474.1|12473.3|12472.3|88
1654800160000|2022-06-09 18:42:40|12474.6|12473.6|12471.5|12470.5|12474.8|12473.8|12471.5|12470.5|151
1654800170000|2022-06-09 18:42:50|12471.4|12470.4|12472|12471|12473.8|12472.8|12471.4|12470.4|123
1654800180000|2022-06-09 18:43:00|12471.5|12470.5|12468|12467|12472.5|12471.5|12467.9|12466.9|382
1654800190000|2022-06-09 18:43:10|12468.1|12467.1|12468.4|12467.4|12468.9|12467.9|12466.1|12465.1|375
1654800200000|2022-06-09 18:43:20|12468.5|12467.5|12469.4|12468.4|12469.5|12468.5|12467.5|12466.5|123
1654800210000|2022-06-09 18:43:30|12469.3|12468.3|12472.8|12471.8|12472.8|12471.8|12469.3|12468.3|223
1654800220000|2022-06-09 18:43:40|12473.5|12472.5|12474.9|12473.9|12477|12476|12472.1|12471.1|306
1654800230000|2022-06-09 18:43:50|12475|12474|12474.3|12473.3|12476.3|12475.3|12474|12473|87
1654800240000|2022-06-09 18:44:00|12474.4|12473.4|12475.8|12474.8|12475.8|12474.8|12473.5|12472.5|88
1654800250000|2022-06-09 18:44:10|12475.6|12474.6|12471.6|12470.6|12476.3|12475.3|12471.3|12470.3|92
1654800260000|2022-06-09 18:44:20|12471.5|12470.5|12470.9|12469.9|12471.8|12470.8|12469.8|12468.8|116
1654800270000|2022-06-09 18:44:30|12471|12470|12470.6|12469.6|12472|12471|12470.6|12469.6|46
1654800280000|2022-06-09 18:44:40|12470.5|12469.5|12470.3|12469.3|12470.8|12469.8|12470|12469|30
1654800290000|2022-06-09 18:44:50|12470|12469|12471.4|12470.4|12471.5|12470.5|12469.5|12468.5|82
1654800300000|2022-06-09 18:45:00|12471.3|12470.3|12468.9|12467.9|12471.3|12470.3|12467.5|12466.5|208
1654800310000|2022-06-09 18:45:10|12469|12468|12472.3|12471.3|12472.3|12471.3|12467.9|12466.9|148
1654800320000|2022-06-09 18:45:20|12472.5|12471.5|12471.5|12470.5|12472.5|12471.5|12469.5|12468.5|72
1654800330000|2022-06-09 18:45:30|12471|12470|12473.3|12472.3|12473.3|12472.3|12470.5|12469.5|84
1654800340000|2022-06-09 18:45:40|12473|12472|12476.5|12475.5|12477.8|12476.8|12471.8|12470.8|201
1654800350000|2022-06-09 18:45:50|12476.6|12475.6|12479.1|12478.1|12479.1|12478.1|12476|12475|323
1654800360000|2022-06-09 18:46:00|12479.3|12478.3|12473.4|12472.4|12480.3|12479.3|12471.5|12470.5|382
1654800370000|2022-06-09 18:46:10|12473.5|12472.5|12479.5|12478.5|12480.5|12479.5|12473.5|12472.5|148
1654800380000|2022-06-09 18:46:20|12479.8|12478.8|12479.3|12478.3|12480.3|12479.3|12477|12476|68
1654800390000|2022-06-09 18:46:30|12479.1|12478.1|12480.8|12479.8|12481.3|12480.3|12478.6|12477.6|122
1654800400000|2022-06-09 18:46:40|12480.4|12479.4|12478|12477|12480.8|12479.8|12477.6|12476.6|169
1654800410000|2022-06-09 18:46:50|12477.5|12476.5|12481.1|12480.1|12481.6|12480.6|12476.8|12475.8|312
1654800420000|2022-06-09 18:47:00|12481.3|12480.3|12477|12476|12481.3|12480.3|12475.8|12474.8|126
1654800430000|2022-06-09 18:47:10|12476.6|12475.6|12479.4|12478.4|12479.6|12478.6|12476|12475|63
1654800440000|2022-06-09 18:47:20|12479.3|12478.3|12483.8|12482.8|12483.9|12482.9|12479.3|12478.3|173
1654800450000|2022-06-09 18:47:30|12483.9|12482.9|12484.8|12483.8|12487|12486|12483.5|12482.5|296
1654800460000|2022-06-09 18:47:40|12484.9|12483.9|12485|12484|12485.3|12484.3|12483.5|12482.5|91
1654800470000|2022-06-09 18:47:50|12484.9|12483.9|12484.3|12483.3|12485.6|12484.6|12483.5|12482.5|88
1654800480000|2022-06-09 18:48:00|12484.4|12483.4|12483.1|12482.1|12485.8|12484.8|12482.9|12481.9|123
1654800490000|2022-06-09 18:48:10|12482.8|12481.8|12479.4|12478.4|12482.8|12481.8|12478.1|12477.1|169
1654800500000|2022-06-09 18:48:20|12479.1|12478.1|12477.9|12476.9|12479.8|12478.8|12476|12475|96
1654800510000|2022-06-09 18:48:30|12477.3|12476.3|12477|12476|12478.9|12477.9|12476.5|12475.5|55
1654800520000|2022-06-09 18:48:40|12477.5|12476.5|12478.1|12477.1|12478.8|12477.8|12476|12475|59
1654800530000|2022-06-09 18:48:50|12478|12477|12478.5|12477.5|12480.8|12479.8|12477.8|12476.8|120
1654800540000|2022-06-09 18:49:00|12478.4|12477.4|12479|12478|12481|12480|12477|12476|87
1654800550000|2022-06-09 18:49:10|12479.1|12478.1|12474.6|12473.6|12479.1|12478.1|12473.3|12472.3|141
1654800560000|2022-06-09 18:49:20|12474.5|12473.5|12473.3|12472.3|12477.9|12476.9|12473.1|12472.1|94
1654800570000|2022-06-09 18:49:30|12473.6|12472.6|12472.8|12471.8|12473.9|12472.9|12471.3|12470.3|185
1654800580000|2022-06-09 18:49:40|12472.6|12471.6|12472.5|12471.5|12473.5|12472.5|12471.3|12470.3|111
1654800590000|2022-06-09 18:49:50|12472.6|12471.6|12474.5|12473.5|12476.5|12475.5|12472|12471|151
1654800600000|2022-06-09 18:50:00|12474.6|12473.6|12477.3|12476.3|12478|12477|12473.8|12472.8|117
1654800610000|2022-06-09 18:50:10|12477.1|12476.1|12475.8|12474.8|12477.1|12476.1|12473.4|12472.4|70
1654800620000|2022-06-09 18:50:20|12475.9|12474.9|12475.8|12474.8|12478.3|12477.3|12475.4|12474.4|65
1654800630000|2022-06-09 18:50:30|12476.1|12475.1|12479|12478|12480|12479|12475.6|12474.6|102
1654800640000|2022-06-09 18:50:40|12478.9|12477.9|12480.3|12479.3|12481.8|12480.8|12478.8|12477.8|144
1654800650000|2022-06-09 18:50:50|12480.4|12479.4|12479.9|12478.9|12480.6|12479.6|12479|12478|111
1654800660000|2022-06-09 18:51:00|12480.3|12479.3|12474.8|12473.8|12480.6|12479.6|12474.8|12473.8|168
1654800670000|2022-06-09 18:51:10|12474.9|12473.9|12475.4|12474.4|12477.6|12476.6|12474.1|12473.1|72
1654800680000|2022-06-09 18:51:20|12474.9|12473.9|12474.3|12473.3|12476.5|12475.5|12474|12473|72
1654800690000|2022-06-09 18:51:30|12474.6|12473.6|12473.5|12472.5|12475.5|12474.5|12473.5|12472.5|118
1654800700000|2022-06-09 18:51:40|12472.8|12471.8|12472.5|12471.5|12474.3|12473.3|12472.4|12471.4|66
1654800710000|2022-06-09 18:51:50|12472.4|12471.4|12473.6|12472.6|12474.3|12473.3|12471.8|12470.8|146
1654800720000|2022-06-09 18:52:00|12473.9|12472.9|12473.1|12472.1|12474.6|12473.6|12471.4|12470.4|203
1654800730000|2022-06-09 18:52:10|12473.3|12472.3|12474.4|12473.4|12474.5|12473.5|12471.3|12470.3|51
1654800740000|2022-06-09 18:52:20|12474.3|12473.3|12474.3|12473.3|12476.6|12475.6|12473.5|12472.5|87
1654800750000|2022-06-09 18:52:30|12474.1|12473.1|12472.8|12471.8|12474.4|12473.4|12472.8|12471.8|31
1654800760000|2022-06-09 18:52:40|12472.5|12471.5|12473.8|12472.8|12474.3|12473.3|12471.8|12470.8|70
1654800770000|2022-06-09 18:52:50|12473.6|12472.6|12469.5|12468.5|12474.3|12473.3|12469.5|12468.5|94
1654800780000|2022-06-09 18:53:00|12469.4|12468.4|12470.1|12469.1|12471.8|12470.8|12468.4|12467.4|141
1654800790000|2022-06-09 18:53:10|12470.6|12469.6|12472.8|12471.8|12473.6|12472.6|12469.8|12468.8|152
1654800800000|2022-06-09 18:53:20|12472.6|12471.6|12472.5|12471.5|12475.6|12474.6|12471.5|12470.5|195
1654800810000|2022-06-09 18:53:30|12472.4|12471.4|12469|12468|12472.5|12471.5|12469|12468|151
1654800820000|2022-06-09 18:53:40|12469.3|12468.3|12465.4|12464.4|12469.3|12468.3|12464.8|12463.8|314
1654800830000|2022-06-09 18:53:50|12465.6|12464.6|12466.9|12465.9|12467.3|12466.3|12463.4|12462.4|343
1654800840000|2022-06-09 18:54:00|12466.8|12465.8|12464.4|12463.4|12466.8|12465.8|12462.8|12461.8|151
1654800850000|2022-06-09 18:54:10|12464.3|12463.3|12463.6|12462.6|12465.4|12464.4|12462.9|12461.9|153
1654800860000|2022-06-09 18:54:20|12463.8|12462.8|12468.3|12467.3|12468.4|12467.4|12462.5|12461.5|229
1654800870000|2022-06-09 18:54:30|12468.1|12467.1|12468.8|12467.8|12469|12468|12465.8|12464.8|105
1654800880000|2022-06-09 18:54:40|12468.6|12467.6|12470|12469|12470.5|12469.5|12468.3|12467.3|132
1654800890000|2022-06-09 18:54:50|12470.3|12469.3|12466.8|12465.8|12470.5|12469.5|12466.5|12465.5|59
1654800900000|2022-06-09 18:55:00|12466|12465|12462.3|12461.3|12466.5|12465.5|12462.1|12461.1|182
1654800910000|2022-06-09 18:55:10|12462.4|12461.4|12461.5|12460.5|12464.3|12463.3|12461.5|12460.5|191
1654800920000|2022-06-09 18:55:20|12461.6|12460.6|12466.3|12465.3|12467.5|12466.5|12461.5|12460.5|181
1654800930000|2022-06-09 18:55:30|12465.5|12464.5|12463.1|12462.1|12466|12465|12462.5|12461.5|76
1654800940000|2022-06-09 18:55:40|12463|12462|12460.6|12459.6|12464.6|12463.6|12460.3|12459.3|239
1654800950000|2022-06-09 18:55:50|12460.3|12459.3|12457.9|12456.9|12460.8|12459.8|12457.3|12456.3|349
1654800960000|2022-06-09 18:56:00|12457.4|12456.4|12456.8|12455.8|12458.3|12457.3|12456|12455|187
1654800970000|2022-06-09 18:56:10|12457|12456|12455.6|12454.6|12457|12456|12454.6|12453.6|170
1654800980000|2022-06-09 18:56:20|12456.1|12455.1|12459.9|12458.9|12461.8|12460.8|12455.9|12454.9|178
1654800990000|2022-06-09 18:56:30|12460|12459|12456.9|12455.9|12460|12459|12456.8|12455.8|96
1654801000000|2022-06-09 18:56:40|12457|12456|12464.8|12463.8|12464.8|12463.8|12457|12456|131
1654801010000|2022-06-09 18:56:50|12464.5|12463.5|12467.4|12466.4|12468.4|12467.4|12463.5|12462.5|279
1654801020000|2022-06-09 18:57:00|12467.5|12466.5|12467.3|12466.3|12470|12469|12466.9|12465.9|183
1654801030000|2022-06-09 18:57:10|12467.1|12466.1|12462.5|12461.5|12467.5|12466.5|12462.3|12461.3|209
1654801040000|2022-06-09 18:57:20|12462.8|12461.8|12463.8|12462.8|12463.8|12462.8|12461.4|12460.4|63
1654801050000|2022-06-09 18:57:30|12463.5|12462.5|12466|12465|12466.3|12465.3|12462.4|12461.4|81
1654801060000|2022-06-09 18:57:40|12465.9|12464.9|12465.1|12464.1|12467.1|12466.1|12464.3|12463.3|226
1654801070000|2022-06-09 18:57:50|12465.4|12464.4|12468.8|12467.8|12469.3|12468.3|12464.5|12463.5|80
1654801080000|2022-06-09 18:58:00|12468.6|12467.6|12469.3|12468.3|12471|12470|12467.8|12466.8|235
1654801090000|2022-06-09 18:58:10|12468.8|12467.8|12466.9|12465.9|12469.3|12468.3|12465.6|12464.6|133
1654801100000|2022-06-09 18:58:20|12466.8|12465.8|12464.8|12463.8|12467.5|12466.5|12463.8|12462.8|90
1654801110000|2022-06-09 18:58:30|12464.5|12463.5|12466.1|12465.1|12466.4|12465.4|12463|12462|132
1654801120000|2022-06-09 18:58:40|12466.3|12465.3|12463.3|12462.3|12466.5|12465.5|12462.5|12461.5|162
1654801130000|2022-06-09 18:58:50|12463.4|12462.4|12458|12457|12463.8|12462.8|12458|12457|238
1654801140000|2022-06-09 18:59:00|12458.5|12457.5|12455.5|12454.5|12458.5|12457.5|12454.8|12453.8|222
1654801150000|2022-06-09 18:59:10|12455.4|12454.4|12447.3|12446.3|12455.4|12454.4|12445.8|12444.8|718
1654801160000|2022-06-09 18:59:20|12446.8|12445.8|12440.9|12439.9|12446.9|12445.9|12439.4|12438.4|757
1654801170000|2022-06-09 18:59:30|12441|12440|12439.8|12438.8|12444.3|12443.3|12439.3|12438.3|477
1654801180000|2022-06-09 18:59:40|12440|12439|12440.8|12439.8|12444.3|12443.3|12439.9|12438.9|343
1654801190000|2022-06-09 18:59:50|12440.9|12439.9|12438|12437|12441|12440|12437.1|12436.1|289
1654801200000|2022-06-09 19:00:00|12437.9|12436.9|12437.8|12436.8|12438.6|12437.6|12434.6|12433.6|794
1654801210000|2022-06-09 19:00:10|12438.3|12437.3|12436.8|12435.8|12438.8|12437.8|12435.6|12434.6|277
1654801220000|2022-06-09 19:00:20|12436.6|12435.6|12439.6|12438.6|12441|12440|12436.1|12435.1|276
1654801230000|2022-06-09 19:00:30|12439.8|12438.8|12439.5|12438.5|12439.8|12438.8|12434.5|12433.5|404
1654801240000|2022-06-09 19:00:40|12439.3|12438.3|12435.9|12434.9|12439.5|12438.5|12434.3|12433.3|357
1654801250000|2022-06-09 19:00:50|12435.8|12434.8|12433.6|12432.6|12436.3|12435.3|12433.4|12432.4|186
1654801260000|2022-06-09 19:01:00|12433.5|12432.5|12428.8|12427.8|12433.5|12432.5|12428.6|12427.6|387
1654801270000|2022-06-09 19:01:10|12428.6|12427.6|12426.8|12425.8|12430|12429|12426.8|12425.8|344
1654801280000|2022-06-09 19:01:20|12426.5|12425.5|12426.5|12425.5|12428|12427|12425.9|12424.9|284
1654801290000|2022-06-09 19:01:30|12426.4|12425.4|12426.3|12425.3|12427.9|12426.9|12425.6|12424.6|235
1654801300000|2022-06-09 19:01:40|12426|12425|12426.8|12425.8|12428.8|12427.8|12425.6|12424.6|256
1654801310000|2022-06-09 19:01:50|12426.6|12425.6|12423.6|12422.6|12427.8|12426.8|12423|12422|452
1654801320000|2022-06-09 19:02:00|12423.5|12422.5|12425.3|12424.3|12427.8|12426.8|12422.6|12421.6|356
1654801330000|2022-06-09 19:02:10|12425.4|12424.4|12427.3|12426.3|12429.5|12428.5|12425.3|12424.3|218
1654801340000|2022-06-09 19:02:20|12427|12426|12427|12426|12427.5|12426.5|12426|12425|114
1654801350000|2022-06-09 19:02:30|12427.3|12426.3|12426.8|12425.8|12429.8|12428.8|12426.8|12425.8|187
1654801360000|2022-06-09 19:02:40|12426.9|12425.9|12429.3|12428.3|12430|12429|12425.3|12424.3|234
1654801370000|2022-06-09 19:02:50|12429|12428|12426.4|12425.4|12429|12428|12426.4|12425.4|129
1654801380000|2022-06-09 19:03:00|12425.5|12424.5|12422.9|12421.9|12425.8|12424.8|12422.3|12421.3|246
1654801390000|2022-06-09 19:03:10|12422.5|12421.5|12422.8|12421.8|12424.1|12423.1|12422|12421|230
1654801400000|2022-06-09 19:03:20|12422.9|12421.9|12419.6|12418.6|12423|12422|12419.6|12418.6|131
1654801410000|2022-06-09 19:03:30|12419.8|12418.8|12420|12419|12421.3|12420.3|12419|12418|156
1654801420000|2022-06-09 19:03:40|12419.9|12418.9|12421.6|12420.6|12422.8|12421.8|12419.3|12418.3|231
1654801430000|2022-06-09 19:03:50|12421.8|12420.8|12418|12417|12421.9|12420.9|12417.8|12416.8|266
1654801440000|2022-06-09 19:04:00|12417.9|12416.9|12419|12418|12419.6|12418.6|12416.8|12415.8|280
1654801450000|2022-06-09 19:04:10|12419.1|12418.1|12416.5|12415.5|12419.1|12418.1|12415.8|12414.8|158
1654801460000|2022-06-09 19:04:20|12416.4|12415.4|12414|12413|12417.3|12416.3|12413.3|12412.3|271
1654801470000|2022-06-09 19:04:30|12413.8|12412.8|12410.3|12409.3|12414|12413|12405.3|12404.3|2085
1654801480000|2022-06-09 19:04:40|12409.9|12408.9|12406|12405|12410|12409|12405.1|12404.1|570
1654801490000|2022-06-09 19:04:50|12405.9|12404.9|12405.8|12404.8|12408.3|12407.3|12405.3|12404.3|378
1654801500000|2022-06-09 19:05:00|12405.5|12404.5|12409|12408|12411|12410|12403|12402|660
1654801510000|2022-06-09 19:05:10|12408.8|12407.8|12409.5|12408.5|12410.3|12409.3|12404.9|12403.9|504
1654801520000|2022-06-09 19:05:20|12409.3|12408.3|12410.5|12409.5|12412.4|12411.4|12409.3|12408.3|358
1654801530000|2022-06-09 19:05:30|12410.3|12409.3|12411.8|12410.8|12412.1|12411.1|12408.8|12407.8|204
1654801540000|2022-06-09 19:05:40|12411.3|12410.3|12407.5|12406.5|12411.5|12410.5|12405.9|12404.9|355
1654801550000|2022-06-09 19:05:50|12407.6|12406.6|12402|12401|12407.6|12406.6|12401.9|12400.9|397
1654801560000|2022-06-09 19:06:00|12401.9|12400.9|12401.8|12400.8|12402.8|12401.8|12400.6|12399.6|301
1654801570000|2022-06-09 19:06:10|12402|12401|12403.3|12402.3|12404.5|12403.5|12402|12401|263
1654801580000|2022-06-09 19:06:20|12403|12402|12402.6|12401.6|12403|12402|12399.3|12398.3|263
1654801590000|2022-06-09 19:06:30|12402.8|12401.8|12402.3|12401.3|12404|12403|12401.3|12400.3|279
1654801600000|2022-06-09 19:06:40|12402.1|12401.1|12402.1|12401.1|12402.5|12401.5|12400.8|12399.8|205
1654801610000|2022-06-09 19:06:50|12402|12401|12400.3|12399.3|12402.3|12401.3|12397.8|12396.8|638
1654801620000|2022-06-09 19:07:00|12400.8|12399.8|12401|12400|12402|12401|12398.8|12397.8|201
1654801630000|2022-06-09 19:07:10|12401.5|12400.5|12399.3|12398.3|12403.5|12402.5|12398.6|12397.6|317
1654801640000|2022-06-09 19:07:20|12399.4|12398.4|12397.6|12396.6|12399.5|12398.5|12397.3|12396.3|115
1654801650000|2022-06-09 19:07:30|12397.5|12396.5|12391.3|12390.3|12397.9|12396.9|12391.3|12390.3|528
1654801660000|2022-06-09 19:07:40|12391.5|12390.5|12396.8|12395.8|12398.8|12397.8|12391.3|12390.3|344
1654801670000|2022-06-09 19:07:50|12396.9|12395.9|12394.5|12393.5|12398.3|12397.3|12393.8|12392.8|139
1654801680000|2022-06-09 19:08:00|12394.3|12393.3|12390|12389|12395|12394|12388.4|12387.4|334
1654801690000|2022-06-09 19:08:10|12390.3|12389.3|12389|12388|12391|12390|12387.5|12386.5|549
1654801700000|2022-06-09 19:08:20|12388.8|12387.8|12387.8|12386.8|12391|12390|12387.4|12386.4|301
1654801710000|2022-06-09 19:08:30|12387.5|12386.5|12389.9|12388.9|12389.9|12388.9|12385.3|12384.3|387
1654801720000|2022-06-09 19:08:40|12390.5|12389.5|12397|12396|12398|12397|12390.5|12389.5|396
1654801730000|2022-06-09 19:08:50|12397.1|12396.1|12399.5|12398.5|12400.3|12399.3|12394.8|12393.8|296
1654801740000|2022-06-09 19:09:00|12399.3|12398.3|12396.5|12395.5|12400.8|12399.8|12396|12395|282
1654801750000|2022-06-09 19:09:10|12396.6|12395.6|12395.5|12394.5|12397.5|12396.5|12394.8|12393.8|201
1654801760000|2022-06-09 19:09:20|12396|12395|12400.3|12399.3|12400.6|12399.6|12396|12395|217
1654801770000|2022-06-09 19:09:30|12400.1|12399.1|12398|12397|12401.5|12400.5|12397.8|12396.8|209
1654801780000|2022-06-09 19:09:40|12397.9|12396.9|12396.8|12395.8|12398|12397|12396.5|12395.5|113
1654801790000|2022-06-09 19:09:50|12397|12396|12396|12395|12398.4|12397.4|12395|12394|146
1654801800000|2022-06-09 19:10:00|12396.1|12395.1|12398.9|12397.9|12399.8|12398.8|12395.3|12394.3|210
1654801810000|2022-06-09 19:10:10|12398.8|12397.8|12401.8|12400.8|12403|12402|12398.6|12397.6|255
1654801820000|2022-06-09 19:10:20|12401.9|12400.9|12395.8|12394.8|12401.9|12400.9|12395.5|12394.5|181
1654801830000|2022-06-09 19:10:30|12395.5|12394.5|12395.5|12394.5|12396|12395|12393.8|12392.8|233
1654801840000|2022-06-09 19:10:40|12395.4|12394.4|12388|12387|12397.4|12396.4|12388|12387|612
1654801850000|2022-06-09 19:10:50|12388.5|12387.5|12391|12390|12391.3|12390.3|12387.5|12386.5|210
1654801860000|2022-06-09 19:11:00|12390.9|12389.9|12391.1|12390.1|12392.3|12391.3|12390|12389|105
1654801870000|2022-06-09 19:11:10|12391|12390|12388.6|12387.6|12391|12390|12387.6|12386.6|130
1654801880000|2022-06-09 19:11:20|12388.5|12387.5|12388.8|12387.8|12391.3|12390.3|12387.9|12386.9|131
1654801890000|2022-06-09 19:11:30|12388.9|12387.9|12391.4|12390.4|12392|12391|12388.8|12387.8|109
1654801900000|2022-06-09 19:11:40|12391.1|12390.1|12394.8|12393.8|12395.3|12394.3|12391.1|12390.1|201
1654801910000|2022-06-09 19:11:50|12394.3|12393.3|12393.4|12392.4|12395|12394|12392|12391|141
1654801920000|2022-06-09 19:12:00|12393.5|12392.5|12394.9|12393.9|12396|12395|12391.5|12390.5|154
1654801930000|2022-06-09 19:12:10|12395|12394|12392.9|12391.9|12396.8|12395.8|12392.9|12391.9|225
1654801940000|2022-06-09 19:12:20|12392.8|12391.8|12392|12391|12392.8|12391.8|12390.8|12389.8|132
1654801950000|2022-06-09 19:12:30|12391.9|12390.9|12391.3|12390.3|12392|12391|12390.1|12389.1|73
1654801960000|2022-06-09 19:12:40|12391.5|12390.5|12394.4|12393.4|12395.4|12394.4|12391.4|12390.4|276
1654801970000|2022-06-09 19:12:50|12394.3|12393.3|12395.8|12394.8|12397.1|12396.1|12394.3|12393.3|159
1654801980000|2022-06-09 19:13:00|12395.6|12394.6|12393|12392|12395.6|12394.6|12392.8|12391.8|162
1654801990000|2022-06-09 19:13:10|12393.1|12392.1|12391|12390|12393.5|12392.5|12390.3|12389.3|331
1654802000000|2022-06-09 19:13:20|12391.5|12390.5|12391.8|12390.8|12391.8|12390.8|12390.4|12389.4|214
1654802010000|2022-06-09 19:13:30|12392|12391|12390|12389|12392.1|12391.1|12388.3|12387.3|202
1654802020000|2022-06-09 19:13:40|12389.5|12388.5|12387.5|12386.5|12392.1|12391.1|12387.5|12386.5|419
1654802030000|2022-06-09 19:13:50|12387.8|12386.8|12385.5|12384.5|12387.8|12386.8|12385.3|12384.3|570
1654802040000|2022-06-09 19:14:00|12385.6|12384.6|12388.4|12387.4|12388.9|12387.9|12385.3|12384.3|270
1654802050000|2022-06-09 19:14:10|12388.5|12387.5|12387.8|12386.8|12390|12389|12387|12386|258
1654802060000|2022-06-09 19:14:20|12387.5|12386.5|12385.5|12384.5|12387.5|12386.5|12384.9|12383.9|166
1654802070000|2022-06-09 19:14:30|12385.6|12384.6|12386.3|12385.3|12387.8|12386.8|12385.3|12384.3|144
1654802080000|2022-06-09 19:14:40|12386.9|12385.9|12386.5|12385.5|12389.8|12388.8|12386.3|12385.3|129
1654802090000|2022-06-09 19:14:50|12386.6|12385.6|12384.6|12383.6|12386.8|12385.8|12384.5|12383.5|130
1654802100000|2022-06-09 19:15:00|12385|12384|12387.8|12386.8|12389|12388|12383.3|12382.3|396
1654802110000|2022-06-09 19:15:10|12387.5|12386.5|12386.8|12385.8|12388.6|12387.6|12385.5|12384.5|213
1654802120000|2022-06-09 19:15:20|12386.9|12385.9|12389.8|12388.8|12390.5|12389.5|12386.3|12385.3|238
1654802130000|2022-06-09 19:15:30|12389.9|12388.9|12389.5|12388.5|12391|12390|12388.8|12387.8|146
1654802140000|2022-06-09 19:15:40|12389.3|12388.3|12390.1|12389.1|12392|12391|12389.1|12388.1|247
1654802150000|2022-06-09 19:15:50|12389.8|12388.8|12389.5|12388.5|12390.8|12389.8|12388.3|12387.3|170
1654802160000|2022-06-09 19:16:00|12389|12388|12391.8|12390.8|12394.9|12393.9|12389|12388|312
1654802170000|2022-06-09 19:16:10|12392.3|12391.3|12394|12393|12394|12393|12389|12388|288
1654802180000|2022-06-09 19:16:20|12394.3|12393.3|12395.3|12394.3|12397.1|12396.1|12393.4|12392.4|325
1654802190000|2022-06-09 19:16:30|12395.5|12394.5|12388.8|12387.8|12395.8|12394.8|12387.5|12386.5|409
1654802200000|2022-06-09 19:16:40|12388.9|12387.9|12388|12387|12391|12390|12388|12387|130
1654802210000|2022-06-09 19:16:50|12388.1|12387.1|12386.8|12385.8|12389.3|12388.3|12386.8|12385.8|136
1654802220000|2022-06-09 19:17:00|12386|12385|12386.3|12385.3|12387.6|12386.6|12385|12384|259
1654802230000|2022-06-09 19:17:10|12386.4|12385.4|12390|12389|12390.5|12389.5|12385|12384|117
1654802240000|2022-06-09 19:17:20|12389.8|12388.8|12389.5|12388.5|12392.5|12391.5|12388.8|12387.8|183
1654802250000|2022-06-09 19:17:30|12389.6|12388.6|12392.1|12391.1|12393.6|12392.6|12389.5|12388.5|199
1654802260000|2022-06-09 19:17:40|12392.4|12391.4|12393.6|12392.6|12395.3|12394.3|12391.6|12390.6|122
1654802270000|2022-06-09 19:17:50|12393.5|12392.5|12389.4|12388.4|12393.5|12392.5|12389.4|12388.4|134
1654802280000|2022-06-09 19:18:00|12389.3|12388.3|12389.5|12388.5|12390.3|12389.3|12387.8|12386.8|128
1654802290000|2022-06-09 19:18:10|12389.8|12388.8|12396|12395|12396.3|12395.3|12389.3|12388.3|149
1654802300000|2022-06-09 19:18:20|12396.3|12395.3|12396|12395|12398|12397|12393.8|12392.8|140
1654802310000|2022-06-09 19:18:30|12395.4|12394.4|12397.5|12396.5|12397.6|12396.6|12395.3|12394.3|177
1654802320000|2022-06-09 19:18:40|12397.8|12396.8|12402|12401|12402.6|12401.6|12395.4|12394.4|316
1654802330000|2022-06-09 19:18:50|12401.8|12400.8|12400.8|12399.8|12402|12401|12399.8|12398.8|182
1654802340000|2022-06-09 19:19:00|12400.1|12399.1|12398.5|12397.5|12402.8|12401.8|12397.9|12396.9|226
1654802350000|2022-06-09 19:19:10|12398.6|12397.6|12402|12401|12402.8|12401.8|12398.5|12397.5|125
1654802360000|2022-06-09 19:19:20|12401.8|12400.8|12404|12403|12404.9|12403.9|12401.6|12400.6|212
1654802370000|2022-06-09 19:19:30|12404.1|12403.1|12404.1|12403.1|12405|12404|12402.3|12401.3|311
1654802380000|2022-06-09 19:19:40|12404|12403|12400.5|12399.5|12406.3|12405.3|12400.5|12399.5|305
1654802390000|2022-06-09 19:19:50|12400.3|12399.3|12397.4|12396.4|12400.5|12399.5|12394.9|12393.9|345
1654802400000|2022-06-09 19:20:00|12398|12397|12401.9|12400.9|12402.6|12401.6|12396.9|12395.9|134
1654802410000|2022-06-09 19:20:10|12401.7|12400.7|12403.4|12402.4|12403.7|12402.7|12400.9|12399.9|107
1654802420000|2022-06-09 19:20:20|12403.2|12402.2|12403.6|12402.6|12406.1|12405.1|12402.2|12401.2|158
1654802430000|2022-06-09 19:20:30|12403.5|12402.5|12403.4|12402.4|12405.1|12404.1|12402|12401|92
1654802440000|2022-06-09 19:20:40|12404.6|12403.6|12406.1|12405.1|12406.9|12405.9|12404.2|12403.2|159
1654802450000|2022-06-09 19:20:50|12405.9|12404.9|12408.1|12407.1|12409.9|12408.9|12405.9|12404.9|270
1654802460000|2022-06-09 19:21:00|12407.6|12406.6|12406.6|12405.6|12408.6|12407.6|12405.4|12404.4|138
1654802470000|2022-06-09 19:21:10|12406.5|12405.5|12406.5|12405.5|12407|12406|12404.4|12403.4|109
1654802480000|2022-06-09 19:21:20|12406.4|12405.4|12404.9|12403.9|12406.6|12405.6|12404.1|12403.1|108
1654802490000|2022-06-09 19:21:30|12404.4|12403.4|12405.4|12404.4|12405.4|12404.4|12403|12402|73
1654802500000|2022-06-09 19:21:40|12405.2|12404.2|12398.1|12397.1|12405.4|12404.4|12398.1|12397.1|250
1654802510000|2022-06-09 19:21:50|12397.7|12396.7|12398.1|12397.1|12400|12399|12397.6|12396.6|117
1654802520000|2022-06-09 19:22:00|12397.9|12396.9|12391.9|12390.9|12398|12397|12391.9|12390.9|263
1654802530000|2022-06-09 19:22:10|12392.1|12391.1|12391.9|12390.9|12392.1|12391.1|12388.9|12387.9|316
1654802540000|2022-06-09 19:22:20|12392|12391|12394.2|12393.2|12395.1|12394.1|12390.9|12389.9|159
1654802550000|2022-06-09 19:22:30|12394.4|12393.4|12390.7|12389.7|12394.4|12393.4|12389.5|12388.5|126
1654802560000|2022-06-09 19:22:40|12390.6|12389.6|12392.4|12391.4|12393.6|12392.6|12389.9|12388.9|131
1654802570000|2022-06-09 19:22:50|12392.9|12391.9|12395.4|12394.4|12395.7|12394.7|12391.6|12390.6|101
1654802580000|2022-06-09 19:23:00|12395.6|12394.6|12395.9|12394.9|12396.9|12395.9|12394.7|12393.7|120
1654802590000|2022-06-09 19:23:10|12396|12395|12395.6|12394.6|12398.5|12397.5|12394.1|12393.1|107
1654802600000|2022-06-09 19:23:20|12395.2|12394.2|12395.1|12394.1|12396.7|12395.7|12394.5|12393.5|73
1654802610000|2022-06-09 19:23:30|12395|12394|12396.5|12395.5|12396.6|12395.6|12393.1|12392.1|186
1654802620000|2022-06-09 19:23:40|12395.9|12394.9|12399.9|12398.9|12399.9|12398.9|12395.6|12394.6|141
1654802630000|2022-06-09 19:23:50|12400.2|12399.2|12401.1|12400.1|12403.6|12402.6|12396.9|12395.9|216
1654802640000|2022-06-09 19:24:00|12401.2|12400.2|12399.9|12398.9|12401.2|12400.2|12398.5|12397.5|124
1654802650000|2022-06-09 19:24:10|12401.4|12400.4|12402.2|12401.2|12402.9|12401.9|12400|12399|136
1654802660000|2022-06-09 19:24:20|12402.4|12401.4|12403.1|12402.1|12403.9|12402.9|12401.7|12400.7|143
1654802670000|2022-06-09 19:24:30|12403|12402|12400.6|12399.6|12403.9|12402.9|12400.6|12399.6|63
1654802680000|2022-06-09 19:24:40|12401|12400|12403|12402|12404|12403|12400.6|12399.6|103
1654802690000|2022-06-09 19:24:50|12403.1|12402.1|12403.1|12402.1|12404.5|12403.5|12402.2|12401.2|137
1654802700000|2022-06-09 19:25:00|12403|12402|12401.5|12400.5|12404.6|12403.6|12401.5|12400.5|150
1654802710000|2022-06-09 19:25:10|12401.4|12400.4|12398.5|12397.5|12401.4|12400.4|12398.4|12397.4|103
1654802720000|2022-06-09 19:25:20|12398.4|12397.4|12393.9|12392.9|12398.4|12397.4|12393.1|12392.1|264
1654802730000|2022-06-09 19:25:30|12393.7|12392.7|12392.7|12391.7|12394.9|12393.9|12392.1|12391.1|217
1654802740000|2022-06-09 19:25:40|12392.6|12391.6|12390.1|12389.1|12393.6|12392.6|12390|12389|343
1654802750000|2022-06-09 19:25:50|12390|12389|12388.9|12387.9|12391.9|12390.9|12388.4|12387.4|279
1654802760000|2022-06-09 19:26:00|12389.1|12388.1|12387.4|12386.4|12390.4|12389.4|12387|12386|288
1654802770000|2022-06-09 19:26:10|12387.1|12386.1|12389.9|12388.9|12390.1|12389.1|12387.1|12386.1|154
1654802780000|2022-06-09 19:26:20|12389.7|12388.7|12389.4|12388.4|12391.5|12390.5|12389.1|12388.1|253
1654802790000|2022-06-09 19:26:30|12389.2|12388.2|12386.9|12385.9|12389.4|12388.4|12384.9|12383.9|267
1654802800000|2022-06-09 19:26:40|12387.1|12386.1|12384.9|12383.9|12387.9|12386.9|12384.9|12383.9|130
1654802810000|2022-06-09 19:26:50|12385|12384|12385.1|12384.1|12386.1|12385.1|12384.1|12383.1|199
1654802820000|2022-06-09 19:27:00|12385.4|12384.4|12382.9|12381.9|12385.4|12384.4|12382.6|12381.6|279
1654802830000|2022-06-09 19:27:10|12382.7|12381.7|12387.6|12386.6|12390.4|12389.4|12382.6|12381.6|315
1654802840000|2022-06-09 19:27:20|12388.4|12387.4|12387.4|12386.4|12389.6|12388.6|12387.4|12386.4|184
1654802850000|2022-06-09 19:27:30|12386.5|12385.5|12384.5|12383.5|12386.6|12385.6|12382.1|12381.1|469
1654802860000|2022-06-09 19:27:40|12384.4|12383.4|12385.7|12384.7|12386.4|12385.4|12382.9|12381.9|168
1654802870000|2022-06-09 19:27:50|12385.4|12384.4|12384.6|12383.6|12385.9|12384.9|12383.1|12382.1|285
1654802880000|2022-06-09 19:28:00|12384.5|12383.5|12383.4|12382.4|12384.6|12383.6|12382.1|12381.1|225
1654802890000|2022-06-09 19:28:10|12383.2|12382.2|12382.9|12381.9|12385.4|12384.4|12381.5|12380.5|308
1654802900000|2022-06-09 19:28:20|12383|12382|12372.6|12371.6|12383.1|12382.1|12371.6|12370.6|1566
1654802910000|2022-06-09 19:28:30|12372.4|12371.4|12371.5|12370.5|12373.9|12372.9|12371.4|12370.4|318
1654802920000|2022-06-09 19:28:40|12371.4|12370.4|12370.4|12369.4|12373|12372|12368.6|12367.6|342
1654802930000|2022-06-09 19:28:50|12370.2|12369.2|12367.4|12366.4|12371.6|12370.6|12366.9|12365.9|293
1654802940000|2022-06-09 19:29:00|12367.7|12366.7|12370.9|12369.9|12370.9|12369.9|12366.5|12365.5|339
1654802950000|2022-06-09 19:29:10|12371.1|12370.1|12368.6|12367.6|12374|12373|12367.5|12366.5|434
1654802960000|2022-06-09 19:29:20|12368.5|12367.5|12367.4|12366.4|12369|12368|12365.4|12364.4|455
1654802970000|2022-06-09 19:29:30|12366.9|12365.9|12366.6|12365.6|12367.7|12366.7|12365.7|12364.7|201
1654802980000|2022-06-09 19:29:40|12366.5|12365.5|12369.1|12368.1|12369.9|12368.9|12365.9|12364.9|196
1654802990000|2022-06-09 19:29:50|12369.2|12368.2|12364.7|12363.7|12369.2|12368.2|12364.5|12363.5|244
1654803000000|2022-06-09 19:30:00|12365.1|12364.1|12368.1|12367.1|12368.2|12367.2|12362.6|12361.6|563
1654803010000|2022-06-09 19:30:10|12368.9|12367.9|12366.7|12365.7|12370.9|12369.9|12366.6|12365.6|461
1654803020000|2022-06-09 19:30:20|12366.9|12365.9|12367.1|12366.1|12368.1|12367.1|12365.6|12364.6|142
1654803030000|2022-06-09 19:30:30|12367.4|12366.4|12362.9|12361.9|12367.5|12366.5|12362.5|12361.5|415
1654803040000|2022-06-09 19:30:40|12362.4|12361.4|12358.6|12357.6|12362.4|12361.4|12356.2|12355.2|961
1654803050000|2022-06-09 19:30:50|12358.1|12357.1|12357.1|12356.1|12359|12358|12356.1|12355.1|270
1654803060000|2022-06-09 19:31:00|12357|12356|12356.9|12355.9|12357.2|12356.2|12355.2|12354.2|172
1654803070000|2022-06-09 19:31:10|12356.7|12355.7|12360.9|12359.9|12361.6|12360.6|12356.7|12355.7|289
1654803080000|2022-06-09 19:31:20|12361.1|12360.1|12359.6|12358.6|12361.6|12360.6|12359.2|12358.2|236
1654803090000|2022-06-09 19:31:30|12359.5|12358.5|12360.4|12359.4|12360.9|12359.9|12358.9|12357.9|137
1654803100000|2022-06-09 19:31:40|12360.5|12359.5|12363.5|12362.5|12363.6|12362.6|12360.4|12359.4|261
1654803110000|2022-06-09 19:31:50|12363.6|12362.6|12364|12363|12366.4|12365.4|12363.5|12362.5|358
1654803120000|2022-06-09 19:32:00|12363.7|12362.7|12365.1|12364.1|12366.5|12365.5|12363.7|12362.7|250
1654803130000|2022-06-09 19:32:10|12365.7|12364.7|12370.1|12369.1|12371.1|12370.1|12364.9|12363.9|290
1654803140000|2022-06-09 19:32:20|12369.9|12368.9|12366.4|12365.4|12370|12369|12366.4|12365.4|299
1654803150000|2022-06-09 19:32:30|12366.6|12365.6|12369.9|12368.9|12371.1|12370.1|12364.5|12363.5|332
1654803160000|2022-06-09 19:32:40|12370|12369|12367.4|12366.4|12371.5|12370.5|12367|12366|213
1654803170000|2022-06-09 19:32:50|12367.2|12366.2|12363.4|12362.4|12367.2|12366.2|12363.4|12362.4|279
1654803180000|2022-06-09 19:33:00|12363.5|12362.5|12365.4|12364.4|12365.4|12364.4|12363.4|12362.4|187
1654803190000|2022-06-09 19:33:10|12364.9|12363.9|12364.4|12363.4|12367.4|12366.4|12363|12362|291
1654803200000|2022-06-09 19:33:20|12364.2|12363.2|12360.4|12359.4|12364.4|12363.4|12360.2|12359.2|158
1654803210000|2022-06-09 19:33:30|12360.5|12359.5|12360.4|12359.4|12361.4|12360.4|12360.1|12359.1|168
1654803220000|2022-06-09 19:33:40|12360.5|12359.5|12360.6|12359.6|12361.5|12360.5|12360.4|12359.4|176
1654803230000|2022-06-09 19:33:50|12360.5|12359.5|12357.5|12356.5|12360.6|12359.6|12356.9|12355.9|467
1654803240000|2022-06-09 19:34:00|12357.4|12356.4|12355.4|12354.4|12357.4|12356.4|12354|12353|373
1654803250000|2022-06-09 19:34:10|12355.2|12354.2|12359.1|12358.1|12359.7|12358.7|12355.2|12354.2|343
1654803260000|2022-06-09 19:34:20|12358.6|12357.6|12357.6|12356.6|12359.6|12358.6|12355.9|12354.9|269
1654803270000|2022-06-09 19:34:30|12357.4|12356.4|12356.1|12355.1|12357.4|12356.4|12355.6|12354.6|111
1654803280000|2022-06-09 19:34:40|12356.4|12355.4|12355.9|12354.9|12357.4|12356.4|12354.7|12353.7|195
1654803290000|2022-06-09 19:34:50|12355.7|12354.7|12355.1|12354.1|12357|12356|12354.5|12353.5|149
1654803300000|2022-06-09 19:35:00|12354.9|12353.9|12356.4|12355.4|12357.6|12356.6|12353.6|12352.6|240
1654803310000|2022-06-09 19:35:10|12356.6|12355.6|12354.1|12353.1|12358.6|12357.6|12354.1|12353.1|341
1654803320000|2022-06-09 19:35:20|12353.4|12352.4|12357|12356|12357|12356|12353.2|12352.2|182
1654803330000|2022-06-09 19:35:30|12356.9|12355.9|12365.4|12364.4|12365.9|12364.9|12356.9|12355.9|646
1654803340000|2022-06-09 19:35:40|12365.6|12364.6|12358.1|12357.1|12369.6|12368.6|12358.1|12357.1|599
1654803350000|2022-06-09 19:35:50|12357.6|12356.6|12354.9|12353.9|12358.4|12357.4|12353.4|12352.4|350
1654803360000|2022-06-09 19:36:00|12355.1|12354.1|12356.7|12355.7|12359.4|12358.4|12355|12354|187
1654803370000|2022-06-09 19:36:10|12356.6|12355.6|12357.6|12356.6|12358.6|12357.6|12356.5|12355.5|189
1654803380000|2022-06-09 19:36:20|12357.9|12356.9|12358.4|12357.4|12361.2|12360.2|12356.4|12355.4|227
1654803390000|2022-06-09 19:36:30|12358.5|12357.5|12357.6|12356.6|12358.6|12357.6|12355.2|12354.2|181
1654803400000|2022-06-09 19:36:40|12357.4|12356.4|12362.5|12361.5|12363.7|12362.7|12357.4|12356.4|214
1654803410000|2022-06-09 19:36:50|12362.6|12361.6|12363.1|12362.1|12363.4|12362.4|12359.9|12358.9|114
1654803420000|2022-06-09 19:37:00|12363.2|12362.2|12361.1|12360.1|12365.1|12364.1|12360.6|12359.6|182
1654803430000|2022-06-09 19:37:10|12361.2|12360.2|12360.6|12359.6|12361.2|12360.2|12358.1|12357.1|116
1654803440000|2022-06-09 19:37:20|12360.9|12359.9|12358|12357|12361.6|12360.6|12357.6|12356.6|155
1654803450000|2022-06-09 19:37:30|12357.9|12356.9|12356.9|12355.9|12358|12357|12354.6|12353.6|274
1654803460000|2022-06-09 19:37:40|12357|12356|12355.9|12354.9|12357.9|12356.9|12355.1|12354.1|232
1654803470000|2022-06-09 19:37:50|12356.2|12355.2|12353.4|12352.4|12357.9|12356.9|12353.4|12352.4|240
1654803480000|2022-06-09 19:38:00|12353.1|12352.1|12355.6|12354.6|12356.1|12355.1|12351.9|12350.9|239
1654803490000|2022-06-09 19:38:10|12355.4|12354.4|12356.6|12355.6|12358.9|12357.9|12354.1|12353.1|175
1654803500000|2022-06-09 19:38:20|12356.7|12355.7|12359.4|12358.4|12359.4|12358.4|12355.1|12354.1|191
1654803510000|2022-06-09 19:38:30|12359|12358|12360.4|12359.4|12361.7|12360.7|12358.7|12357.7|203
1654803520000|2022-06-09 19:38:40|12360.5|12359.5|12360.5|12359.5|12361.9|12360.9|12359.5|12358.5|139
1654803530000|2022-06-09 19:38:50|12360.7|12359.7|12364.5|12363.5|12366.5|12365.5|12360.5|12359.5|268
1654803540000|2022-06-09 19:39:00|12363.7|12362.7|12365.5|12364.5|12365.9|12364.9|12362.2|12361.2|166
1654803550000|2022-06-09 19:39:10|12365.1|12364.1|12364.6|12363.6|12366.9|12365.9|12364.1|12363.1|113
1654803560000|2022-06-09 19:39:20|12364|12363|12358|12357|12364|12363|12358|12357|201
1654803570000|2022-06-09 19:39:30|12358.4|12357.4|12360.4|12359.4|12360.4|12359.4|12358|12357|108
1654803580000|2022-06-09 19:39:40|12360|12359|12359|12358|12361.4|12360.4|12358.6|12357.6|143
1654803590000|2022-06-09 19:39:50|12359.1|12358.1|12358.9|12357.9|12359.6|12358.6|12357.1|12356.1|98
1654803600000|2022-06-09 19:40:00|12358.6|12357.6|12355.1|12354.1|12358.6|12357.6|12354|12353|193
1654803610000|2022-06-09 19:40:10|12355|12354|12353.6|12352.6|12357.4|12356.4|12352.9|12351.9|185
1654803620000|2022-06-09 19:40:20|12353.5|12352.5|12353.1|12352.1|12355.4|12354.4|12352.6|12351.6|165
1654803630000|2022-06-09 19:40:30|12353.2|12352.2|12350.1|12349.1|12354.6|12353.6|12349.6|12348.6|422
1654803640000|2022-06-09 19:40:40|12351|12350|12349.7|12348.7|12351.9|12350.9|12349.2|12348.2|299
1654803650000|2022-06-09 19:40:50|12349.9|12348.9|12348.1|12347.1|12350.1|12349.1|12347.6|12346.6|513
1654803660000|2022-06-09 19:41:00|12348.4|12347.4|12344.1|12343.1|12348.9|12347.9|12343.4|12342.4|518
1654803670000|2022-06-09 19:41:10|12344.4|12343.4|12343.1|12342.1|12344.4|12343.4|12341.2|12340.2|402
1654803680000|2022-06-09 19:41:20|12343|12342|12341.4|12340.4|12344.7|12343.7|12340.1|12339.1|432
1654803690000|2022-06-09 19:41:30|12341.5|12340.5|12340.1|12339.1|12342.4|12341.4|12339.6|12338.6|215
1654803700000|2022-06-09 19:41:40|12340.2|12339.2|12341.1|12340.1|12344.5|12343.5|12340.2|12339.2|275
1654803710000|2022-06-09 19:41:50|12341.4|12340.4|12340.6|12339.6|12342.4|12341.4|12339.9|12338.9|203
1654803720000|2022-06-09 19:42:00|12340.7|12339.7|12341.4|12340.4|12343|12342|12339.6|12338.6|219
1654803730000|2022-06-09 19:42:10|12342.4|12341.4|12346|12345|12347.1|12346.1|12342.4|12341.4|294
1654803740000|2022-06-09 19:42:20|12345.9|12344.9|12349.6|12348.6|12349.9|12348.9|12345.9|12344.9|365
1654803750000|2022-06-09 19:42:30|12349.4|12348.4|12349.1|12348.1|12349.9|12348.9|12347.4|12346.4|237
1654803760000|2022-06-09 19:42:40|12349.2|12348.2|12350|12349|12353.9|12352.9|12348.9|12347.9|350
1654803770000|2022-06-09 19:42:50|12349.4|12348.4|12351.4|12350.4|12353.1|12352.1|12349.1|12348.1|253
1654803780000|2022-06-09 19:43:00|12351.5|12350.5|12349.7|12348.7|12353.9|12352.9|12349.6|12348.6|371
1654803790000|2022-06-09 19:43:10|12349.6|12348.6|12346.6|12345.6|12350.2|12349.2|12345.4|12344.4|419
1654803800000|2022-06-09 19:43:20|12346.4|12345.4|12342.6|12341.6|12346.9|12345.9|12341.9|12340.9|339
1654803810000|2022-06-09 19:43:30|12342.4|12341.4|12342|12341|12343|12342|12341|12340|285
1654803820000|2022-06-09 19:43:40|12342.6|12341.6|12337.6|12336.6|12342.6|12341.6|12337.6|12336.6|353
1654803830000|2022-06-09 19:43:50|12337.5|12336.5|12337.4|12336.4|12337.6|12336.6|12335.6|12334.6|386
1654803840000|2022-06-09 19:44:00|12337.2|12336.2|12337.4|12336.4|12339.6|12338.6|12336.2|12335.2|306
1654803850000|2022-06-09 19:44:10|12337.1|12336.1|12336.4|12335.4|12338.6|12337.6|12335.9|12334.9|168
1654803860000|2022-06-09 19:44:20|12336.1|12335.1|12335.6|12334.6|12336.6|12335.6|12334.4|12333.4|247
1654803870000|2022-06-09 19:44:30|12335.9|12334.9|12328.2|12327.2|12337.1|12336.1|12327.4|12326.4|1131
1654803880000|2022-06-09 19:44:40|12328.1|12327.1|12330.4|12329.4|12330.9|12329.9|12327.2|12326.2|358
1654803890000|2022-06-09 19:44:50|12330.6|12329.6|12329.4|12328.4|12332.9|12331.9|12329.4|12328.4|186
1654803900000|2022-06-09 19:45:00|12329.1|12328.1|12327.2|12326.2|12330.2|12329.2|12326.9|12325.9|347
1654803910000|2022-06-09 19:45:10|12327.4|12326.4|12328.4|12327.4|12329.1|12328.1|12326.1|12325.1|240
1654803920000|2022-06-09 19:45:20|12328.6|12327.6|12328.7|12327.7|12329.4|12328.4|12326.9|12325.9|127
1654803930000|2022-06-09 19:45:30|12328.6|12327.6|12333|12332|12335.5|12334.5|12328.6|12327.6|504
1654803940000|2022-06-09 19:45:40|12333.4|12332.4|12329|12328|12333.6|12332.6|12328.6|12327.6|231
1654803950000|2022-06-09 19:45:50|12328.7|12327.7|12326.1|12325.1|12329.9|12328.9|12325.6|12324.6|682
1654803960000|2022-06-09 19:46:00|12325.7|12324.7|12325.4|12324.4|12326.4|12325.4|12323|12322|681
1654803970000|2022-06-09 19:46:10|12325.1|12324.1|12328.6|12327.6|12330.6|12329.6|12325.1|12324.1|486
1654803980000|2022-06-09 19:46:20|12328.5|12327.5|12325.2|12324.2|12328.5|12327.5|12324.2|12323.2|888
1654803990000|2022-06-09 19:46:30|12325.1|12324.1|12326.1|12325.1|12327.5|12326.5|12323.4|12322.4|534
1654804000000|2022-06-09 19:46:40|12326|12325|12328.4|12327.4|12331.2|12330.2|12325.4|12324.4|248
1654804010000|2022-06-09 19:46:50|12328.6|12327.6|12329.9|12328.9|12330.7|12329.7|12327.6|12326.6|166
1654804020000|2022-06-09 19:47:00|12330|12329|12327.7|12326.7|12331.7|12330.7|12326.6|12325.6|263
1654804030000|2022-06-09 19:47:10|12327.2|12326.2|12322.6|12321.6|12327.4|12326.4|12322.5|12321.5|278
1654804040000|2022-06-09 19:47:20|12322.7|12321.7|12320.9|12319.9|12323.2|12322.2|12320|12319|310
1654804050000|2022-06-09 19:47:30|12320.6|12319.6|12320.7|12319.7|12321.9|12320.9|12319.2|12318.2|268
1654804060000|2022-06-09 19:47:40|12321.4|12320.4|12320.4|12319.4|12321.4|12320.4|12317.7|12316.7|481
1654804070000|2022-06-09 19:47:50|12320.1|12319.1|12317|12316|12320.1|12319.1|12316.1|12315.1|359
1654804080000|2022-06-09 19:48:00|12316.9|12315.9|12314.1|12313.1|12317.6|12316.6|12314.1|12313.1|403
1654804090000|2022-06-09 19:48:10|12314.4|12313.4|12309.9|12308.9|12315.1|12314.1|12309.4|12308.4|446
1654804100000|2022-06-09 19:48:20|12310.1|12309.1|12311|12310|12312.9|12311.9|12308.1|12307.1|482
1654804110000|2022-06-09 19:48:30|12311.1|12310.1|12310.1|12309.1|12312.1|12311.1|12308.4|12307.4|274
1654804120000|2022-06-09 19:48:40|12310.2|12309.2|12308.6|12307.6|12313|12312|12308.5|12307.5|250
1654804130000|2022-06-09 19:48:50|12308.7|12307.7|12305.6|12304.6|12308.9|12307.9|12305|12304|363
1654804140000|2022-06-09 19:49:00|12305.5|12304.5|12306.4|12305.4|12307.7|12306.7|12304.4|12303.4|376
1654804150000|2022-06-09 19:49:10|12306.1|12305.1|12303.9|12302.9|12307.1|12306.1|12303.7|12302.7|305
1654804160000|2022-06-09 19:49:20|12304|12303|12308.4|12307.4|12308.6|12307.6|12303.6|12302.6|208
1654804170000|2022-06-09 19:49:30|12308.1|12307.1|12310.5|12309.5|12314.2|12313.2|12307|12306|783
1654804180000|2022-06-09 19:49:40|12310.6|12309.6|12313.2|12312.2|12315.6|12314.6|12309.9|12308.9|313
1654804190000|2022-06-09 19:49:50|12313.4|12312.4|12314.7|12313.7|12318.9|12317.9|12313.4|12312.4|456
1654804200000|2022-06-09 19:50:00|12314.5|12313.5|12315.7|12314.7|12316.9|12315.9|12296.9|12295.9|1774
1654804210000|2022-06-09 19:50:10|12316|12315|12312|12311|12317.4|12316.4|12306|12305|738
1654804220000|2022-06-09 19:50:20|12312.6|12311.6|12312.9|12311.9|12319.2|12318.2|12311.2|12310.2|392
1654804230000|2022-06-09 19:50:30|12312.7|12311.7|12314.4|12313.4|12323.9|12322.9|12312.4|12311.4|657
1654804240000|2022-06-09 19:50:40|12314.5|12313.5|12310.7|12309.7|12315.6|12314.6|12310.6|12309.6|254
1654804250000|2022-06-09 19:50:50|12311|12310|12319|12318|12319.9|12318.9|12310.7|12309.7|331
1654804260000|2022-06-09 19:51:00|12320.1|12319.1|12316|12315|12321.4|12320.4|12315.2|12314.2|266
1654804270000|2022-06-09 19:51:10|12316.1|12315.1|12315.4|12314.4|12317.1|12316.1|12313.1|12312.1|405
1654804280000|2022-06-09 19:51:20|12315.1|12314.1|12305.4|12304.4|12318.1|12317.1|12305.1|12304.1|291
1654804290000|2022-06-09 19:51:30|12305.1|12304.1|12305|12304|12306.9|12305.9|12302.4|12301.4|357
1654804300000|2022-06-09 19:51:40|12306.5|12305.5|12305.9|12304.9|12308|12307|12304.6|12303.6|149
1654804310000|2022-06-09 19:51:50|12307.6|12306.6|12309.6|12308.6|12310.6|12309.6|12304.9|12303.9|262
1654804320000|2022-06-09 19:52:00|12311.4|12310.4|12318.1|12317.1|12318.7|12317.7|12310.1|12309.1|737
1654804330000|2022-06-09 19:52:10|12319.5|12318.5|12325.5|12324.5|12327.1|12326.1|12319.5|12318.5|514
1654804340000|2022-06-09 19:52:20|12325.4|12324.4|12324.7|12323.7|12327.9|12326.9|12323.1|12322.1|391
1654804350000|2022-06-09 19:52:30|12324.6|12323.6|12322.4|12321.4|12326.9|12325.9|12321.4|12320.4|322
1654804360000|2022-06-09 19:52:40|12322.2|12321.2|12324.6|12323.6|12325.1|12324.1|12317.7|12316.7|332
1654804370000|2022-06-09 19:52:50|12324.5|12323.5|12320.5|12319.5|12330.1|12329.1|12320.4|12319.4|528
1654804380000|2022-06-09 19:53:00|12320.4|12319.4|12318.6|12317.6|12322.7|12321.7|12317.7|12316.7|302
1654804390000|2022-06-09 19:53:10|12318.7|12317.7|12317.5|12316.5|12318.9|12317.9|12316.9|12315.9|147
1654804400000|2022-06-09 19:53:20|12317.6|12316.6|12312.9|12311.9|12318.1|12317.1|12312.9|12311.9|207
1654804410000|2022-06-09 19:53:30|12312.6|12311.6|12307.6|12306.6|12314.1|12313.1|12307.6|12306.6|333
1654804420000|2022-06-09 19:53:40|12307.9|12306.9|12308.2|12307.2|12310|12309|12306.6|12305.6|198
1654804430000|2022-06-09 19:53:50|12307.7|12306.7|12304.6|12303.6|12308.6|12307.6|12303.5|12302.5|816
1654804440000|2022-06-09 19:54:00|12304.1|12303.1|12303.9|12302.9|12307.4|12306.4|12303.1|12302.1|333
1654804450000|2022-06-09 19:54:10|12303.7|12302.7|12304.2|12303.2|12306.6|12305.6|12303.1|12302.1|174
1654804460000|2022-06-09 19:54:20|12304.4|12303.4|12310|12309|12310.9|12309.9|12304.1|12303.1|379
1654804470000|2022-06-09 19:54:30|12309.9|12308.9|12305.1|12304.1|12310|12309|12305.1|12304.1|242
1654804480000|2022-06-09 19:54:40|12305|12304|12310.4|12309.4|12310.5|12309.5|12298.9|12297.9|1245
1654804490000|2022-06-09 19:54:50|12310.5|12309.5|12317.6|12316.6|12317.6|12316.6|12307.4|12306.4|951
1654804500000|2022-06-09 19:55:00|12317.7|12316.7|12310.4|12309.4|12325.9|12324.9|12309.1|12308.1|824
1654804510000|2022-06-09 19:55:10|12310.1|12309.1|12305.5|12304.5|12310.5|12309.5|12304.7|12303.7|292
1654804520000|2022-06-09 19:55:20|12305.4|12304.4|12299.2|12298.2|12305.4|12304.4|12299.1|12298.1|293
1654804530000|2022-06-09 19:55:30|12299.1|12298.1|12298.1|12297.1|12299.9|12298.9|12295.4|12294.4|418
1654804540000|2022-06-09 19:55:40|12297.9|12296.9|12298.1|12297.1|12300|12299|12296.9|12295.9|290
1654804550000|2022-06-09 19:55:50|12298|12297|12295.1|12294.1|12299.6|12298.6|12294.9|12293.9|355
1654804560000|2022-06-09 19:56:00|12295.4|12294.4|12287.5|12286.5|12295.4|12294.4|12287.2|12286.2|583
1654804570000|2022-06-09 19:56:10|12287.6|12286.6|12285.9|12284.9|12288.1|12287.1|12285.1|12284.1|632
1654804580000|2022-06-09 19:56:20|12286.1|12285.1|12290.1|12289.1|12290.4|12289.4|12284.7|12283.7|380
1654804590000|2022-06-09 19:56:30|12290.4|12289.4|12288.4|12287.4|12290.4|12289.4|12286.7|12285.7|414
1654804600000|2022-06-09 19:56:40|12288.2|12287.2|12287|12286|12291.5|12290.5|12286.4|12285.4|248
1654804610000|2022-06-09 19:56:50|12286.7|12285.7|12289.5|12288.5|12292.1|12291.1|12285.4|12284.4|368
1654804620000|2022-06-09 19:57:00|12290.1|12289.1|12288.1|12287.1|12290.6|12289.6|12287.5|12286.5|265
1654804630000|2022-06-09 19:57:10|12288.6|12287.6|12284.1|12283.1|12289.5|12288.5|12283.6|12282.6|424
1654804640000|2022-06-09 19:57:20|12284.4|12283.4|12283.2|12282.2|12285.4|12284.4|12283.1|12282.1|338
1654804650000|2022-06-09 19:57:30|12283.4|12282.4|12280.4|12279.4|12283.6|12282.6|12279.6|12278.6|760
1654804660000|2022-06-09 19:57:40|12280.9|12279.9|12283.9|12282.9|12285|12284|12280.4|12279.4|510
1654804670000|2022-06-09 19:57:50|12283.7|12282.7|12285.4|12284.4|12285.4|12284.4|12283.1|12282.1|496
1654804680000|2022-06-09 19:58:00|12285.1|12284.1|12285.1|12284.1|12288.1|12287.1|12285|12284|643
1654804690000|2022-06-09 19:58:10|12285|12284|12286.6|12285.6|12287.9|12286.9|12283.2|12282.2|566
1654804700000|2022-06-09 19:58:20|12286.5|12285.5|12282.9|12281.9|12286.9|12285.9|12282.9|12281.9|306
1654804710000|2022-06-09 19:58:30|12283|12282|12282.1|12281.1|12283.4|12282.4|12279.1|12278.1|861
1654804720000|2022-06-09 19:58:40|12282|12281|12279.5|12278.5|12282.6|12281.6|12278.6|12277.6|418
1654804730000|2022-06-09 19:58:50|12279.4|12278.4|12278.5|12277.5|12280.6|12279.6|12277.4|12276.4|634
1654804740000|2022-06-09 19:59:00|12278.4|12277.4|12278.1|12277.1|12280.1|12279.1|12277.1|12276.1|780
1654804750000|2022-06-09 19:59:10|12278.2|12277.2|12281.4|12280.4|12281.4|12280.4|12277.1|12276.1|768
1654804760000|2022-06-09 19:59:20|12281.9|12280.9|12280.2|12279.2|12282.6|12281.6|12279.1|12278.1|835
1654804770000|2022-06-09 19:59:30|12280.4|12279.4|12279.9|12278.9|12281.7|12280.7|12276.7|12275.7|1243
1654804780000|2022-06-09 19:59:40|12280|12279|12272.1|12271.1|12281.4|12280.4|12272.1|12271.1|1563
1654804790000|2022-06-09 19:59:50|12271.9|12270.9|12270.5|12269.5|12273.9|12272.9|12269.5|12268.5|3202
1654804800000|2022-06-09 20:00:00|12270.4|12269.4|12279.6|12277.6|12281.6|12279.6|12270.4|12268.6|1436
1654804810000|2022-06-09 20:00:10|12279.5|12277.5|12280|12278|12285.7|12283.7|12279.5|12277.5|671
1654804820000|2022-06-09 20:00:20|12280.2|12278.2|12278.6|12276.6|12280.9|12278.9|12277.9|12275.9|494
1654804830000|2022-06-09 20:00:30|12278.2|12276.2|12278.9|12276.9|12282.1|12280.1|12278.2|12276.2|570
1654804840000|2022-06-09 20:00:40|12278.2|12276.2|12278.5|12276.5|12280.4|12278.4|12277.6|12275.6|333
1654804850000|2022-06-09 20:00:50|12277.9|12275.9|12277.4|12275.4|12278.7|12276.7|12276.5|12274.5|309
1654804860000|2022-06-09 20:01:00|12277.1|12275.1|12277.5|12275.5|12279.1|12277.1|12275.9|12273.9|319
1654804870000|2022-06-09 20:01:10|12277.4|12275.4|12275|12273|12277.5|12275.5|12273.7|12271.7|374
1654804880000|2022-06-09 20:01:20|12277.4|12275.4|12276.5|12274.5|12277.6|12275.6|12275.1|12273.1|449
1654804890000|2022-06-09 20:01:30|12275.4|12273.4|12276.1|12274.1|12276.5|12274.5|12274.9|12272.9|275
1654804900000|2022-06-09 20:01:40|12276|12274|12274.9|12272.9|12276.4|12274.4|12274.7|12272.7|240
1654804910000|2022-06-09 20:01:50|12274.5|12272.5|12275.7|12273.7|12275.9|12273.9|12273.9|12271.9|303
1654804920000|2022-06-09 20:02:00|12275.6|12273.6|12275.6|12273.6|12276.5|12274.5|12273.9|12271.9|280
1654804930000|2022-06-09 20:02:10|12275.5|12273.5|12274.4|12272.4|12277|12275|12273.9|12271.9|264
1654804940000|2022-06-09 20:02:20|12274.6|12272.6|12275.1|12273.1|12275.4|12273.4|12273.9|12271.9|135
1654804950000|2022-06-09 20:02:30|12274.7|12272.7|12275.2|12273.2|12275.9|12273.9|12274.6|12272.6|91
1654804960000|2022-06-09 20:02:40|12275.1|12273.1|12273.2|12271.2|12275.4|12273.4|12273.2|12271.2|99
1654804970000|2022-06-09 20:02:50|12273.5|12271.5|12273.6|12271.6|12273.6|12271.6|12272.5|12270.5|168
1654804980000|2022-06-09 20:03:00|12273.9|12271.9|12272.1|12270.1|12274.4|12272.4|12271.2|12269.2|256
1654804990000|2022-06-09 20:03:10|12272.2|12270.2|12272.7|12270.7|12274|12272|12271.9|12269.9|140
1654805000000|2022-06-09 20:03:20|12272.6|12270.6|12272.5|12270.5|12273.4|12271.4|12272|12270|57
1654805010000|2022-06-09 20:03:30|12272.4|12270.4|12272.9|12270.9|12274.5|12272.5|12271.7|12269.7|150
1654805020000|2022-06-09 20:03:40|12273|12271|12275.1|12273.1|12275.1|12273.1|12272.6|12270.6|242
1654805030000|2022-06-09 20:03:50|12275|12273|12274.1|12272.1|12275.1|12273.1|12273.9|12271.9|112
1654805040000|2022-06-09 20:04:00|12274|12272|12276.1|12274.1|12276.2|12274.2|12274|12272|145
1654805050000|2022-06-09 20:04:10|12275.9|12273.9|12273.9|12271.9|12276|12274|12273.9|12271.9|182
1654805060000|2022-06-09 20:04:20|12274.2|12272.2|12275.5|12273.5|12275.7|12273.7|12274.2|12272.2|71
1654805070000|2022-06-09 20:04:30|12275.6|12273.6|12274.6|12272.6|12276.4|12274.4|12274.6|12272.6|156
1654805080000|2022-06-09 20:04:40|12274.5|12272.5|12273.6|12271.6|12275.1|12273.1|12272.9|12270.9|191
1654805090000|2022-06-09 20:04:50|12273.9|12271.9|12272.6|12270.6|12274|12272|12272.4|12270.4|116
1654805100000|2022-06-09 20:05:00|12272.4|12270.4|12275.4|12273.4|12276|12274|12272.1|12270.1|141
1654805110000|2022-06-09 20:05:10|12275.2|12273.2|12274.4|12272.4|12275.5|12273.5|12274.1|12272.1|106
1654805120000|2022-06-09 20:05:20|12274.2|12272.2|12276.6|12274.6|12277.7|12275.7|12274.2|12272.2|165
1654805130000|2022-06-09 20:05:30|12276.5|12274.5|12275|12273|12276.5|12274.5|12275|12273|194
1654805140000|2022-06-09 20:05:40|12275.2|12273.2|12276.6|12274.6|12276.6|12274.6|12273.9|12271.9|149
1654805150000|2022-06-09 20:05:50|12276.5|12274.5|12277|12275|12277.1|12275.1|12275|12273|77
1654805160000|2022-06-09 20:06:00|12277.1|12275.1|12277.4|12275.4|12278.2|12276.2|12276.9|12274.9|99
1654805170000|2022-06-09 20:06:10|12277|12275|12279|12277|12279.4|12277.4|12277|12275|125
1654805180000|2022-06-09 20:06:20|12279.2|12277.2|12279.7|12277.7|12281|12279|12279.1|12277.1|108
1654805190000|2022-06-09 20:06:30|12280.4|12278.4|12280|12278|12280.6|12278.6|12278.9|12276.9|73
1654805200000|2022-06-09 20:06:40|12279.9|12277.9|12277.9|12275.9|12280|12278|12275.6|12273.6|124
1654805210000|2022-06-09 20:06:50|12278.5|12276.5|12276.5|12274.5|12279.4|12277.4|12276.1|12274.1|117
1654805220000|2022-06-09 20:07:00|12275.9|12273.9|12276.1|12274.1|12278.1|12276.1|12275.7|12273.7|131
1654805230000|2022-06-09 20:07:10|12276|12274|12274.6|12272.6|12276.1|12274.1|12272.5|12270.5|136
1654805240000|2022-06-09 20:07:20|12274.9|12272.9|12274.5|12272.5|12276|12274|12273.4|12271.4|108
1654805250000|2022-06-09 20:07:30|12274.6|12272.6|12274.6|12272.6|12275.4|12273.4|12273.9|12271.9|54
1654805260000|2022-06-09 20:07:40|12274.9|12272.9|12273.7|12271.7|12275.6|12273.6|12273.6|12271.6|69
1654805270000|2022-06-09 20:07:50|12273.6|12271.6|12272.4|12270.4|12273.9|12271.9|12272.4|12270.4|64
1654805280000|2022-06-09 20:08:00|12272.6|12270.6|12273.6|12271.6|12275|12273|12272.6|12270.6|170
1654805290000|2022-06-09 20:08:10|12273.1|12271.1|12273.1|12271.1|12273.2|12271.2|12272.1|12270.1|87
1654805300000|2022-06-09 20:08:20|12272.9|12270.9|12273.7|12271.7|12274.4|12272.4|12272.5|12270.5|93
1654805310000|2022-06-09 20:08:30|12273.9|12271.9|12273.2|12271.2|12273.9|12271.9|12272.4|12270.4|51
1654805320000|2022-06-09 20:08:40|12273.1|12271.1|12274|12272|12276.1|12274.1|12273.1|12271.1|153
1654805330000|2022-06-09 20:08:50|12274.1|12272.1|12272.1|12270.1|12275.2|12273.2|12272.1|12270.1|110
1654805340000|2022-06-09 20:09:00|12272.2|12270.2|12272.1|12270.1|12273|12271|12271.9|12269.9|48
1654805350000|2022-06-09 20:09:10|12272|12270|12270.5|12268.5|12272.1|12270.1|12268.9|12266.9|349
1654805360000|2022-06-09 20:09:20|12270.6|12268.6|12266.7|12264.7|12270.6|12268.6|12266.7|12264.7|155
1654805370000|2022-06-09 20:09:30|12266.6|12264.6|12264|12262|12266.6|12264.6|12263.7|12261.7|229
1654805380000|2022-06-09 20:09:40|12263.9|12261.9|12260.6|12258.6|12264|12262|12260.5|12258.5|213
1654805390000|2022-06-09 20:09:50|12260.5|12258.5|12260.2|12258.2|12262.1|12260.1|12260.2|12258.2|189
1654805400000|2022-06-09 20:10:00|12260.5|12258.5|12262.7|12260.7|12263.5|12261.5|12260.2|12258.2|88
1654805410000|2022-06-09 20:10:10|12262.4|12260.4|12260.5|12258.5|12262.4|12260.4|12260.2|12258.2|115
1654805420000|2022-06-09 20:10:20|12260.1|12258.1|12259.6|12257.6|12260.6|12258.6|12259.6|12257.6|106
1654805430000|2022-06-09 20:10:30|12259.5|12257.5|12257.4|12255.4|12259.6|12257.6|12257.4|12255.4|213
1654805440000|2022-06-09 20:10:40|12257.1|12255.1|12257|12255|12257.6|12255.6|12256.9|12254.9|84
1654805450000|2022-06-09 20:10:50|12257.1|12255.1|12256.7|12254.7|12257.1|12255.1|12255.4|12253.4|115
1654805460000|2022-06-09 20:11:00|12256.9|12254.9|12258.1|12256.1|12258.1|12256.1|12256.9|12254.9|195
1654805470000|2022-06-09 20:11:10|12258.2|12256.2|12258.5|12256.5|12259.4|12257.4|12258|12256|106
1654805480000|2022-06-09 20:11:20|12258.9|12256.9|12260.6|12258.6|12260.9|12258.9|12258.6|12256.6|204
1654805490000|2022-06-09 20:11:30|12260.7|12258.7|12263.5|12261.5|12263.5|12261.5|12260.6|12258.6|112
1654805500000|2022-06-09 20:11:40|12263.6|12261.6|12263.5|12261.5|12264|12262|12262.6|12260.6|113
1654805510000|2022-06-09 20:11:50|12263.6|12261.6|12264.4|12262.4|12264.4|12262.4|12261.7|12259.7|90
1654805520000|2022-06-09 20:12:00|12264.5|12262.5|12273.4|12271.4|12273.4|12271.4|12264.5|12262.5|163
1654805530000|2022-06-09 20:12:10|12273.7|12271.7|12277.1|12275.1|12277.1|12275.1|12271.4|12269.4|179
1654805540000|2022-06-09 20:12:20|12277|12275|12275|12273|12278.2|12276.2|12273.4|12271.4|132
1654805550000|2022-06-09 20:12:30|12274.6|12272.6|12275|12273|12276.6|12274.6|12272.9|12270.9|135
1654805560000|2022-06-09 20:12:40|12275.1|12273.1|12274.1|12272.1|12276.4|12274.4|12274.1|12272.1|126
1654805570000|2022-06-09 20:12:50|12275.6|12273.6|12275.4|12273.4|12276.7|12274.7|12275|12273|55
1654805580000|2022-06-09 20:13:00|12275.7|12273.7|12277.6|12275.6|12277.9|12275.9|12275.4|12273.4|74
1654805590000|2022-06-09 20:13:10|12277.9|12275.9|12277.6|12275.6|12278.2|12276.2|12277.2|12275.2|70
1654805600000|2022-06-09 20:13:20|12277.4|12275.4|12277.7|12275.7|12278.1|12276.1|12276.7|12274.7|62
1654805610000|2022-06-09 20:13:30|12278.2|12276.2|12280.1|12278.1|12280.1|12278.1|12278|12276|56
1654805620000|2022-06-09 20:13:40|12280.4|12278.4|12278.1|12276.1|12280.9|12278.9|12277.7|12275.7|66
1654805630000|2022-06-09 20:13:50|12278.4|12276.4|12277.9|12275.9|12279.7|12277.7|12276.9|12274.9|107
1654805640000|2022-06-09 20:14:00|12278|12276|12277.2|12275.2|12278.7|12276.7|12276.9|12274.9|68
1654805650000|2022-06-09 20:14:10|12276.9|12274.9|12278.9|12276.9|12279.1|12277.1|12276.9|12274.9|32
1654805660000|2022-06-09 20:14:20|12279.4|12277.4|12279.5|12277.5|12280.6|12278.6|12278.9|12276.9|59
1654805670000|2022-06-09 20:14:30|12279.4|12277.4|12279.7|12277.7|12280.1|12278.1|12279.1|12277.1|45
1654805680000|2022-06-09 20:14:40|12280.1|12278.1|12278.9|12276.9|12280.1|12278.1|12278.5|12276.5|49
1654805690000|2022-06-09 20:14:50|12278.6|12276.6|12279.6|12277.6|12279.9|12277.9|12277.6|12275.6|61
1654805700000|2022-06-09 20:15:00|12279.4|12277.4|12278|12276|12281.5|12279.5|12277.9|12275.9|121
1654805710000|2022-06-09 20:15:10|12278.1|12276.1|12279|12277|12279.2|12277.2|12277.5|12275.5|20
1654805720000|2022-06-09 20:15:20|12279.4|12277.4|12277.9|12275.9|12279.4|12277.4|12277.6|12275.6|47
1654805730000|2022-06-09 20:15:30|12277.7|12275.7|12277.9|12275.9|12278.4|12276.4|12277.7|12275.7|18
1654805740000|2022-06-09 20:15:40|12277.7|12275.7|12278.2|12276.2|12278.4|12276.4|12277.1|12275.1|30
1654805750000|2022-06-09 20:15:50|12278.1|12276.1|12278.5|12276.5|12279.2|12277.2|12277.9|12275.9|29
1654805760000|2022-06-09 20:16:00|12278.6|12276.6|12278.6|12276.6|12278.7|12276.7|12277.9|12275.9|28
1654805770000|2022-06-09 20:16:10|12278.5|12276.5|12278.1|12276.1|12278.5|12276.5|12278.1|12276.1|6
1654805780000|2022-06-09 20:16:20|12278|12276|12278.5|12276.5|12278.6|12276.6|12277.7|12275.7|27
1654805790000|2022-06-09 20:16:30|12278.2|12276.2|12278.1|12276.1|12278.4|12276.4|12277.7|12275.7|13
1654805800000|2022-06-09 20:16:40|12277.2|12275.2|12277.2|12275.2|12278.1|12276.1|12277.1|12275.1|45
1654805810000|2022-06-09 20:16:50|12277.7|12275.7|12277.7|12275.7|12278.4|12276.4|12277.1|12275.1|7
1654805820000|2022-06-09 20:17:00|12277.9|12275.9|12278|12276|12278.5|12276.5|12277.7|12275.7|13
1654805830000|2022-06-09 20:17:10|12278.1|12276.1|12278.1|12276.1|12278.7|12276.7|12278|12276|8
1654805840000|2022-06-09 20:17:20|12277.9|12275.9|12278.5|12276.5|12279|12277|12277.9|12275.9|13
1654805850000|2022-06-09 20:17:30|12278.4|12276.4|12278|12276|12278.5|12276.5|12277.2|12275.2|12
1654805860000|2022-06-09 20:17:40|12277.9|12275.9|12278.2|12276.2|12278.9|12276.9|12277.7|12275.7|18
1654805870000|2022-06-09 20:17:50|12278.1|12276.1|12278|12276|12278.7|12276.7|12278|12276|13
1654805880000|2022-06-09 20:18:00|12278.5|12276.5|12278.2|12276.2|12278.7|12276.7|12278.2|12276.2|8
1654805890000|2022-06-09 20:18:10|12278|12276|12279|12277|12279.2|12277.2|12277.9|12275.9|25
1654805900000|2022-06-09 20:18:20|12278.9|12276.9|12278.7|12276.7|12279|12277|12278.6|12276.6|19
1654805910000|2022-06-09 20:18:30|12278.6|12276.6|12278|12276|12278.7|12276.7|12278|12276|24
1654805920000|2022-06-09 20:18:40|12278.4|12276.4|12264.6|12262.6|12278.4|12276.4|12264.6|12262.6|380
1654805930000|2022-06-09 20:18:50|12264.5|12262.5|12269.7|12267.7|12269.7|12267.7|12260.1|12258.1|228
1654805940000|2022-06-09 20:19:00|12269.9|12267.9|12272.5|12270.5|12272.5|12270.5|12267.4|12265.4|49
1654805950000|2022-06-09 20:19:10|12272.6|12270.6|12275.1|12273.1|12275.1|12273.1|12272.5|12270.5|40
1654805960000|2022-06-09 20:19:20|12275.2|12273.2|12275.2|12273.2|12276.2|12274.2|12274.6|12272.6|48
1654805970000|2022-06-09 20:19:30|12275.4|12273.4|12277.4|12275.4|12279.4|12277.4|12274.9|12272.9|155
1654805980000|2022-06-09 20:19:40|12277.5|12275.5|12277.7|12275.7|12278.5|12276.5|12277|12275|32
1654805990000|2022-06-09 20:19:50|12277.9|12275.9|12277.5|12275.5|12277.9|12275.9|12277|12275|27
1654806000000|2022-06-09 20:20:00|12277.2|12275.2|12280.1|12278.1|12280.5|12278.5|12277.2|12275.2|53
1654806010000|2022-06-09 20:20:10|12280|12278|12280.6|12278.6|12281.4|12279.4|12280|12278|40
1654806020000|2022-06-09 20:20:20|12280.5|12278.5|12280.9|12278.9|12280.9|12278.9|12279.4|12277.4|25
1654806030000|2022-06-09 20:20:30|12281|12279|12281.9|12279.9|12282.1|12280.1|12281|12279|42
1654806040000|2022-06-09 20:20:40|12281.7|12279.7|12281|12279|12281.9|12279.9|12280.7|12278.7|24
1654806050000|2022-06-09 20:20:50|12280.2|12278.2|12280|12278|12280.9|12278.9|12280|12278|18
1654806060000|2022-06-09 20:21:00|12280.2|12278.2|12280.2|12278.2|12280.5|12278.5|12280|12278|17
1654806070000|2022-06-09 20:21:10|12280.4|12278.4|12280|12278|12281.1|12279.1|12279.6|12277.6|25
1654806080000|2022-06-09 20:21:20|12279.7|12277.7|12280.7|12278.7|12281.2|12279.2|12279.7|12277.7|31
1654806090000|2022-06-09 20:21:30|12280.6|12278.6|12280.5|12278.5|12281.4|12279.4|12280.4|12278.4|33
1654806100000|2022-06-09 20:21:40|12280.7|12278.7|12282.5|12280.5|12282.5|12280.5|12280.7|12278.7|32
1654806110000|2022-06-09 20:21:50|12282.4|12280.4|12281.1|12279.1|12282.7|12280.7|12280.5|12278.5|28
1654806120000|2022-06-09 20:22:00|12281.2|12279.2|12282|12280|12282.1|12280.1|12281|12279|34
1654806130000|2022-06-09 20:22:10|12281.9|12279.9|12282|12280|12282|12280|12281.2|12279.2|5
1654806140000|2022-06-09 20:22:20|12281.9|12279.9|12282|12280|12282.2|12280.2|12281.1|12279.1|14
1654806150000|2022-06-09 20:22:30|12282.1|12280.1|12281.2|12279.2|12282.1|12280.1|12281|12279|21
1654806160000|2022-06-09 20:22:40|12281.1|12279.1|12281.9|12279.9|12282.1|12280.1|12281|12279|28
1654806170000|2022-06-09 20:22:50|12281.7|12279.7|12282.4|12280.4|12282.4|12280.4|12281.7|12279.7|1
1654806180000|2022-06-09 20:23:00|12282.2|12280.2|12290.7|12288.7|12290.7|12288.7|12282|12280|227
1654806190000|2022-06-09 20:23:10|12290.6|12288.6|12286.2|12284.2|12290.6|12288.6|12286|12284|36
1654806200000|2022-06-09 20:23:20|12286.5|12284.5|12283.7|12281.7|12286.7|12284.7|12283.7|12281.7|19
1654806210000|2022-06-09 20:23:30|12284|12282|12286.9|12284.9|12286.9|12284.9|12284|12282|34
1654806220000|2022-06-09 20:23:40|12286.7|12284.7|12286.9|12284.9|12288.2|12286.2|12286.7|12284.7|53
1654806230000|2022-06-09 20:23:50|12287|12285|12286.7|12284.7|12287|12285|12286|12284|12
1654806240000|2022-06-09 20:24:00|12286.6|12284.6|12287.2|12285.2|12287.5|12285.5|12286.5|12284.5|43
1654806250000|2022-06-09 20:24:10|12287.1|12285.1|12287.5|12285.5|12288.2|12286.2|12286.9|12284.9|16
1654806260000|2022-06-09 20:24:20|12287.7|12285.7|12286.2|12284.2|12288.1|12286.1|12286.2|12284.2|13
1654806270000|2022-06-09 20:24:30|12286.4|12284.4|12285.1|12283.1|12286.7|12284.7|12285|12283|27
1654806280000|2022-06-09 20:24:40|12285|12283|12284.7|12282.7|12285.2|12283.2|12284.6|12282.6|6
1654806290000|2022-06-09 20:24:50|12284.9|12282.9|12284.2|12282.2|12285|12283|12284|12282|16
1654806300000|2022-06-09 20:25:00|12284.4|12282.4|12283.4|12281.4|12284.9|12282.9|12283.4|12281.4|48
1654806310000|2022-06-09 20:25:10|12283.5|12281.5|12283.5|12281.5|12283.6|12281.6|12283.4|12281.4|6
1654806320000|2022-06-09 20:25:20|12283.7|12281.7|12281.9|12279.9|12283.7|12281.7|12281.7|12279.7|32
1654806330000|2022-06-09 20:25:30|12281.7|12279.7|12281.6|12279.6|12282.7|12280.7|12281.5|12279.5|22
1654806340000|2022-06-09 20:25:40|12280.2|12278.2|12282.5|12280.5|12282.6|12280.6|12280.2|12278.2|55
1654806350000|2022-06-09 20:25:50|12282.6|12280.6|12281|12279|12282.7|12280.7|12281|12279|23
1654806360000|2022-06-09 20:26:00|12281.2|12279.2|12280.6|12278.6|12281.5|12279.5|12280.4|12278.4|21
1654806370000|2022-06-09 20:26:10|12280.5|12278.5|12282.5|12280.5|12283.5|12281.5|12280.4|12278.4|24
1654806380000|2022-06-09 20:26:20|12282.7|12280.7|12280.7|12278.7|12282.7|12280.7|12280.4|12278.4|24
1654806390000|2022-06-09 20:26:30|12281|12279|12281.9|12279.9|12282|12280|12280.9|12278.9|9
1654806400000|2022-06-09 20:26:40|12281.7|12279.7|12282.2|12280.2|12282.2|12280.2|12280.7|12278.7|19
1654806410000|2022-06-09 20:26:50|12282.1|12280.1|12281.9|12279.9|12282.2|12280.2|12281.6|12279.6|6
1654806420000|2022-06-09 20:27:00|12282|12280|12280.7|12278.7|12282|12280|12280.5|12278.5|10
1654806430000|2022-06-09 20:27:10|12280.9|12278.9|12282.4|12280.4|12282.4|12280.4|12280.5|12278.5|16
1654806440000|2022-06-09 20:27:20|12282.5|12280.5|12282.5|12280.5|12282.7|12280.7|12282.5|12280.5|0
1654806450000|2022-06-09 20:27:30|12282.4|12280.4|12282.9|12280.9|12283.2|12281.2|12282.4|12280.4|10
1654806460000|2022-06-09 20:27:40|12283|12281|12281.7|12279.7|12283.1|12281.1|12281.7|12279.7|18
1654806470000|2022-06-09 20:27:50|12281.6|12279.6|12281.6|12279.6|12281.7|12279.7|12281.5|12279.5|1
1654806480000|2022-06-09 20:28:00|12281.7|12279.7|12281.6|12279.6|12281.9|12279.9|12281.6|12279.6|4
1654806490000|2022-06-09 20:28:10|12281.5|12279.5|12282.6|12280.6|12283|12281|12281.5|12279.5|18
1654806500000|2022-06-09 20:28:20|12282.5|12280.5|12282.2|12280.2|12282.9|12280.9|12281.5|12279.5|10
1654806510000|2022-06-09 20:28:30|12281.2|12279.2|12282.1|12280.1|12282.1|12280.1|12281.2|12279.2|12
1654806520000|2022-06-09 20:28:40|12282|12280|12282.5|12280.5|12283.1|12281.1|12282|12280|2
1654806530000|2022-06-09 20:28:50|12282.2|12280.2|12282.2|12280.2|12282.4|12280.4|12282.2|12280.2|3
1654806540000|2022-06-09 20:29:00|12281.5|12279.5|12283|12281|12283.4|12281.4|12281.5|12279.5|20
1654806550000|2022-06-09 20:29:10|12283.2|12281.2|12283.1|12281.1|12283.2|12281.2|12282.7|12280.7|3
1654806560000|2022-06-09 20:29:20|12282.6|12280.6|12281.5|12279.5|12282.6|12280.6|12281.1|12279.1|22
1654806570000|2022-06-09 20:29:30|12281.6|12279.6|12282.4|12280.4|12282.5|12280.5|12281.6|12279.6|1
1654806580000|2022-06-09 20:29:40|12282.2|12280.2|12282.7|12280.7|12283|12281|12281.5|12279.5|7
1654806590000|2022-06-09 20:29:50|12282.2|12280.2|12283.1|12281.1|12283.1|12281.1|12281.9|12279.9|10
1654806600000|2022-06-09 20:30:00|12283|12281|12284.7|12282.7|12285.1|12283.1|12282.9|12280.9|37
1654806610000|2022-06-09 20:30:10|12284.9|12282.9|12285.4|12283.4|12286|12284|12284.6|12282.6|21
1654806620000|2022-06-09 20:30:20|12285.2|12283.2|12285.2|12283.2|12285.5|12283.5|12285.1|12283.1|12
1654806630000|2022-06-09 20:30:30|12285.1|12283.1|12284.9|12282.9|12286.2|12284.2|12284.6|12282.6|52
1654806640000|2022-06-09 20:30:40|12284.4|12282.4|12284.7|12282.7|12284.7|12282.7|12284.4|12282.4|17
1654806650000|2022-06-09 20:30:50|12284.6|12282.6|12284.7|12282.7|12284.9|12282.9|12284.5|12282.5|5
1654806660000|2022-06-09 20:31:00|12284.5|12282.5|12283.2|12281.2|12284.9|12282.9|12283.2|12281.2|46
1654806670000|2022-06-09 20:31:10|12283.5|12281.5|12284|12282|12284|12282|12283.5|12281.5|18
1654806680000|2022-06-09 20:31:20|12284.2|12282.2|12283|12281|12284.4|12282.4|12283|12281|18
1654806690000|2022-06-09 20:31:30|12283.1|12281.1|12283.2|12281.2|12284.1|12282.1|12283|12281|41
1654806700000|2022-06-09 20:31:40|12283.6|12281.6|12283.5|12281.5|12283.7|12281.7|12283.2|12281.2|26
1654806710000|2022-06-09 20:31:50|12283.6|12281.6|12283.5|12281.5|12284.2|12282.2|12282.4|12280.4|10
1654806720000|2022-06-09 20:32:00|12284|12282|12286.2|12284.2|12286.2|12284.2|12284|12282|25
1654806730000|2022-06-09 20:32:10|12286.1|12284.1|12286.4|12284.4|12286.7|12284.7|12286|12284|11
1654806740000|2022-06-09 20:32:20|12286.6|12284.6|12285|12283|12287.4|12285.4|12285|12283|45
1654806750000|2022-06-09 20:32:30|12285.2|12283.2|12285.9|12283.9|12286.4|12284.4|12285|12283|23
1654806760000|2022-06-09 20:32:40|12286.1|12284.1|12286|12284|12286.4|12284.4|12285.6|12283.6|15
1654806770000|2022-06-09 20:32:50|12286.1|12284.1|12284.9|12282.9|12286.1|12284.1|12284.2|12282.2|15
1654806780000|2022-06-09 20:33:00|12284.7|12282.7|12284.6|12282.6|12285|12283|12284.2|12282.2|8
1654806790000|2022-06-09 20:33:10|12284.1|12282.1|12283.5|12281.5|12284.5|12282.5|12282.5|12280.5|39
1654806800000|2022-06-09 20:33:20|12283.6|12281.6|12283.2|12281.2|12283.9|12281.9|12283|12281|7
1654806810000|2022-06-09 20:33:30|12283.5|12281.5|12283.7|12281.7|12284.2|12282.2|12283|12281|8
1654806820000|2022-06-09 20:33:40|12283.5|12281.5|12283|12281|12283.6|12281.6|12281.9|12279.9|29
1654806830000|2022-06-09 20:33:50|12283.1|12281.1|12283.1|12281.1|12283.1|12281.1|12282.6|12280.6|7
1654806840000|2022-06-09 20:34:00|12283|12281|12283.2|12281.2|12283.7|12281.7|12282.6|12280.6|11
1654806850000|2022-06-09 20:34:10|12283.5|12281.5|12282.6|12280.6|12283.5|12281.5|12282.5|12280.5|11
1654806860000|2022-06-09 20:34:20|12282.7|12280.7|12281.6|12279.6|12282.7|12280.7|12281.4|12279.4|9
1654806870000|2022-06-09 20:34:30|12281.7|12279.7|12283.4|12281.4|12283.7|12281.7|12281.6|12279.6|16
1654806880000|2022-06-09 20:34:40|12282.5|12280.5|12283|12281|12283.4|12281.4|12282.5|12280.5|11
1654806890000|2022-06-09 20:34:50|12283.2|12281.2|12280.5|12278.5|12283.4|12281.4|12280.5|12278.5|66
1654806900000|2022-06-09 20:35:00|12280.7|12278.7|12280.7|12278.7|12280.7|12278.7|12280.1|12278.1|18
1654806910000|2022-06-09 20:35:10|12280.6|12278.6|12281.4|12279.4|12281.4|12279.4|12280.2|12278.2|25
1654806920000|2022-06-09 20:35:20|12281.5|12279.5|12282.1|12280.1|12282.6|12280.6|12281.5|12279.5|11
1654806930000|2022-06-09 20:35:30|12281.5|12279.5|12279.7|12277.7|12282|12280|12279.7|12277.7|47
1654806940000|2022-06-09 20:35:40|12279.6|12277.6|12283.7|12281.7|12284|12282|12279.6|12277.6|36
1654806950000|2022-06-09 20:35:50|12283.5|12281.5|12284.1|12282.1|12284.2|12282.2|12283.4|12281.4|8
1654806960000|2022-06-09 20:36:00|12283.5|12281.5|12283.2|12281.2|12284.1|12282.1|12282.7|12280.7|54
1654806970000|2022-06-09 20:36:10|12283.1|12281.1|12281.6|12279.6|12283.4|12281.4|12280.9|12278.9|72
1654806980000|2022-06-09 20:36:20|12281.7|12279.7|12282.5|12280.5|12282.7|12280.7|12281.7|12279.7|16
1654806990000|2022-06-09 20:36:30|12282.4|12280.4|12282.2|12280.2|12282.5|12280.5|12282.2|12280.2|1
1654807000000|2022-06-09 20:36:40|12282.4|12280.4|12283|12281|12283|12281|12282.4|12280.4|2
1654807010000|2022-06-09 20:36:50|12282.9|12280.9|12281.9|12279.9|12283|12281|12281.9|12279.9|8
1654807020000|2022-06-09 20:37:00|12282|12280|12281.9|12279.9|12282.2|12280.2|12281.9|12279.9|6
1654807030000|2022-06-09 20:37:10|12282|12280|12282|12280|12282.2|12280.2|12282|12280|5
1654807040000|2022-06-09 20:37:20|12282.1|12280.1|12280|12278|12282.2|12280.2|12279.7|12277.7|85
1654807050000|2022-06-09 20:37:30|12279.9|12277.9|12279.7|12277.7|12280.5|12278.5|12279.5|12277.5|28
1654807060000|2022-06-09 20:37:40|12279.5|12277.5|12281|12279|12281.6|12279.6|12279.4|12277.4|21
1654807070000|2022-06-09 20:37:50|12280.9|12278.9|12280.6|12278.6|12281|12279|12280.4|12278.4|8
1654807080000|2022-06-09 20:38:00|12280.7|12278.7|12280.5|12278.5|12280.9|12278.9|12280.2|12278.2|15
1654807090000|2022-06-09 20:38:10|12280.4|12278.4|12280.5|12278.5|12280.7|12278.7|12280.4|12278.4|5
1654807100000|2022-06-09 20:38:20|12280.6|12278.6|12281.2|12279.2|12281.2|12279.2|12280.2|12278.2|16
1654807110000|2022-06-09 20:38:30|12281|12279|12279.9|12277.9|12281|12279|12279.7|12277.7|12
1654807120000|2022-06-09 20:38:40|12279.7|12277.7|12279.9|12277.9|12280.2|12278.2|12279.5|12277.5|5
1654807130000|2022-06-09 20:38:50|12280|12278|12280.9|12278.9|12280.9|12278.9|12279.9|12277.9|12
1654807140000|2022-06-09 20:39:00|12280.7|12278.7|12281.5|12279.5|12281.7|12279.7|12280.6|12278.6|14
1654807150000|2022-06-09 20:39:10|12281.6|12279.6|12281.2|12279.2|12281.6|12279.6|12281.2|12279.2|1
1654807160000|2022-06-09 20:39:20|12281.4|12279.4|12281.5|12279.5|12281.5|12279.5|12280.9|12278.9|13
1654807170000|2022-06-09 20:39:30|12281.4|12279.4|12281.6|12279.6|12281.9|12279.9|12281.4|12279.4|12
1654807180000|2022-06-09 20:39:40|12281.4|12279.4|12281|12279|12281.6|12279.6|12280.9|12278.9|12
1654807190000|2022-06-09 20:39:50|12280.9|12278.9|12279|12277|12281.1|12279.1|12278.9|12276.9|88
1654807200000|2022-06-09 20:40:00|12279.1|12277.1|12279.9|12277.9|12279.9|12277.9|12279|12277|10
1654807210000|2022-06-09 20:40:10|12279.7|12277.7|12281.1|12279.1|12281.1|12279.1|12279|12277|28
1654807220000|2022-06-09 20:40:20|12281.2|12279.2|12281.9|12279.9|12281.9|12279.9|12281|12279|9
1654807230000|2022-06-09 20:40:30|12281.7|12279.7|12281.9|12279.9|12282|12280|12281.7|12279.7|13
1654807240000|2022-06-09 20:40:40|12281.7|12279.7|12281.2|12279.2|12282|12280|12280.5|12278.5|25
1654807250000|2022-06-09 20:40:50|12280.7|12278.7|12280.7|12278.7|12280.7|12278.7|12280|12278|12
1654807260000|2022-06-09 20:41:00|12280.6|12278.6|12281|12279|12281.2|12279.2|12280.5|12278.5|3
1654807270000|2022-06-09 20:41:10|12280.9|12278.9|12280.5|12278.5|12280.9|12278.9|12280.5|12278.5|4
1654807280000|2022-06-09 20:41:20|12280.6|12278.6|12282.4|12280.4|12282.7|12280.7|12280.5|12278.5|41
1654807290000|2022-06-09 20:41:30|12282.5|12280.5|12282.5|12280.5|12282.5|12280.5|12282.5|12280.5|1
1654807300000|2022-06-09 20:41:40|12282.4|12280.4|12282.5|12280.5|12283|12281|12282.4|12280.4|20
1654807310000|2022-06-09 20:41:50|12282.4|12280.4|12282.6|12280.6|12282.7|12280.7|12282.4|12280.4|2
1654807320000|2022-06-09 20:42:00|12282.7|12280.7|12284.2|12282.2|12284.4|12282.4|12282.6|12280.6|13
1654807330000|2022-06-09 20:42:10|12284.4|12282.4|12282.2|12280.2|12284.6|12282.6|12281.7|12279.7|31
1654807340000|2022-06-09 20:42:20|12282.4|12280.4|12282.9|12280.9|12282.9|12280.9|12282.4|12280.4|0
1654807350000|2022-06-09 20:42:30|12282.7|12280.7|12283.1|12281.1|12283.2|12281.2|12282.7|12280.7|4
1654807360000|2022-06-09 20:42:40|12282.4|12280.4|12282.7|12280.7|12283|12281|12282.2|12280.2|16
1654807370000|2022-06-09 20:42:50|12282.9|12280.9|12283.1|12281.1|12283.1|12281.1|12282.7|12280.7|0
1654807380000|2022-06-09 20:43:00|12283|12281|12283|12281|12283|12281|12282.7|12280.7|4
1654807390000|2022-06-09 20:43:10|12282.5|12280.5|12282.5|12280.5|12282.5|12280.5|12282.4|12280.4|5
1654807400000|2022-06-09 20:43:20|12282.4|12280.4|12282.4|12280.4|12282.5|12280.5|12282.1|12280.1|1
1654807410000|2022-06-09 20:43:30|12281.2|12279.2|12281.5|12279.5|12281.6|12279.6|12281.2|12279.2|9
1654807420000|2022-06-09 20:43:40|12281.6|12279.6|12281.7|12279.7|12282.2|12280.2|12281.5|12279.5|3
1654807430000|2022-06-09 20:43:50|12282|12280|12281.5|12279.5|12282|12280|12281.5|12279.5|2
1654807440000|2022-06-09 20:44:00|12281.7|12279.7|12281.1|12279.1|12282.1|12280.1|12281.1|12279.1|13
1654807450000|2022-06-09 20:44:10|12282.2|12280.2|12282.9|12280.9|12283.2|12281.2|12282.2|12280.2|25
1654807460000|2022-06-09 20:44:20|12283|12281|12282.9|12280.9|12283.1|12281.1|12282.2|12280.2|12
1654807470000|2022-06-09 20:44:30|12283.5|12281.5|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|35
1654807480000|2022-06-09 20:44:40|12284.1|12282.1|12282.9|12280.9|12284.6|12282.6|12282.9|12280.9|23
1654807490000|2022-06-09 20:44:50|12283|12281|12282.4|12280.4|12283.4|12281.4|12282.4|12280.4|8
1654807500000|2022-06-09 20:45:00|12282.7|12280.7|12282.7|12280.7|12283.9|12281.9|12282.1|12280.1|48
1654807510000|2022-06-09 20:45:10|12282.9|12280.9|12283|12281|12283.2|12281.2|12282.4|12280.4|4
1654807520000|2022-06-09 20:45:20|12283.1|12281.1|12283.2|12281.2|12283.2|12281.2|12283|12281|1
1654807530000|2022-06-09 20:45:30|12284|12282|12284|12282|12284.5|12282.5|12283.7|12281.7|11
1654807540000|2022-06-09 20:45:40|12284.1|12282.1|12284.2|12282.2|12284.7|12282.7|12284.1|12282.1|16
1654807550000|2022-06-09 20:45:50|12283.7|12281.7|12284.2|12282.2|12284.2|12282.2|12283.7|12281.7|9
1654807560000|2022-06-09 20:46:00|12284.4|12282.4|12284.2|12282.2|12284.7|12282.7|12284|12282|17
1654807570000|2022-06-09 20:46:10|12284.1|12282.1|12283.9|12281.9|12284.1|12282.1|12283.9|12281.9|3
1654807580000|2022-06-09 20:46:20|12284|12282|12284.7|12282.7|12284.7|12282.7|12283.9|12281.9|13
1654807590000|2022-06-09 20:46:30|12283.5|12281.5|12283.7|12281.7|12283.7|12281.7|12283.5|12281.5|32
1654807600000|2022-06-09 20:46:40|12284|12282|12284.7|12282.7|12285|12283|12283.6|12281.6|25
1654807610000|2022-06-09 20:46:50|12284.6|12282.6|12283.9|12281.9|12284.7|12282.7|12283.7|12281.7|5
1654807620000|2022-06-09 20:47:00|12284.1|12282.1|12284.6|12282.6|12284.6|12282.6|12284.1|12282.1|2
1654807630000|2022-06-09 20:47:10|12284.5|12282.5|12284.4|12282.4|12284.6|12282.6|12284.2|12282.2|2
1654807640000|2022-06-09 20:47:20|12284.5|12282.5|12285.2|12283.2|12285.5|12283.5|12284.4|12282.4|7
1654807650000|2022-06-09 20:47:30|12285.4|12283.4|12285.5|12283.5|12285.9|12283.9|12285.4|12283.4|32
1654807660000|2022-06-09 20:47:40|12285.7|12283.7|12286|12284|12286.1|12284.1|12284.7|12282.7|18
1654807670000|2022-06-09 20:47:50|12285.9|12283.9|12285.9|12283.9|12286|12284|12285.9|12283.9|1
1654807680000|2022-06-09 20:48:00|12286|12284|12286.2|12284.2|12286.5|12284.5|12286|12284|7
1654807690000|2022-06-09 20:48:10|12286.1|12284.1|12289|12287|12289.6|12287.6|12286.1|12284.1|161
1654807700000|2022-06-09 20:48:20|12288.9|12286.9|12289.2|12287.2|12289.2|12287.2|12288.7|12286.7|5
1654807710000|2022-06-09 20:48:30|12289.4|12287.4|12288.9|12286.9|12290.2|12288.2|12288.9|12286.9|11
1654807720000|2022-06-09 20:48:40|12289|12287|12289.1|12287.1|12289.1|12287.1|12288.9|12286.9|0
1654807730000|2022-06-09 20:48:50|12289|12287|12288.9|12286.9|12289.1|12287.1|12288.7|12286.7|17
1654807740000|2022-06-09 20:49:00|12289.2|12287.2|12289.6|12287.6|12289.6|12287.6|12288.9|12286.9|25
1654807750000|2022-06-09 20:49:10|12289.5|12287.5|12290.2|12288.2|12290.2|12288.2|12289.2|12287.2|15
1654807760000|2022-06-09 20:49:20|12290.1|12288.1|12290.1|12288.1|12290.2|12288.2|12289.7|12287.7|20
1654807770000|2022-06-09 20:49:30|12290|12288|12292.2|12290.2|12292.5|12290.5|12290|12288|47
1654807780000|2022-06-09 20:49:40|12292.1|12290.1|12292.2|12290.2|12292.5|12290.5|12291.7|12289.7|36
1654807790000|2022-06-09 20:49:50|12292.5|12290.5|12292.5|12290.5|12292.5|12290.5|12292.4|12290.4|5
1654807800000|2022-06-09 20:50:00|12293.4|12291.4|12293.5|12291.5|12294|12292|12293|12291|61
1654807810000|2022-06-09 20:50:10|12293.4|12291.4|12290.6|12288.6|12293.4|12291.4|12289.7|12287.7|61
1654807820000|2022-06-09 20:50:20|12290.4|12288.4|12291.6|12289.6|12291.6|12289.6|12290.2|12288.2|21
1654807830000|2022-06-09 20:50:30|12291.7|12289.7|12292.7|12290.7|12292.7|12290.7|12291.6|12289.6|2
1654807840000|2022-06-09 20:50:40|12292.5|12290.5|12293|12291|12293.5|12291.5|12292.5|12290.5|7
1654807850000|2022-06-09 20:50:50|12293.1|12291.1|12293|12291|12293.6|12291.6|12293|12291|17
1654807860000|2022-06-09 20:51:00|12293.1|12291.1|12290.9|12288.9|12293.2|12291.2|12290.4|12288.4|31
1654807870000|2022-06-09 20:51:10|12290.5|12288.5|12290.1|12288.1|12290.6|12288.6|12290.1|12288.1|5
1654807880000|2022-06-09 20:51:20|12290.6|12288.6|12290|12288|12290.6|12288.6|12289.6|12287.6|17
1654807890000|2022-06-09 20:51:30|12290.1|12288.1|12289.4|12287.4|12290.2|12288.2|12289.2|12287.2|15
1654807900000|2022-06-09 20:51:40|12289.2|12287.2|12288.9|12286.9|12289.2|12287.2|12288.7|12286.7|13
1654807910000|2022-06-09 20:51:50|12289|12287|12290.1|12288.1|12290.4|12288.4|12289|12287|41
1654807920000|2022-06-09 20:52:00|12290.2|12288.2|12290.1|12288.1|12290.4|12288.4|12289.9|12287.9|20
1654807930000|2022-06-09 20:52:10|12290.2|12288.2|12290.4|12288.4|12290.4|12288.4|12290.1|12288.1|7
1654807940000|2022-06-09 20:52:20|12290.5|12288.5|12291.5|12289.5|12291.6|12289.6|12290.4|12288.4|17
1654807950000|2022-06-09 20:52:30|12290.9|12288.9|12292.2|12290.2|12292.4|12290.4|12290.9|12288.9|49
1654807960000|2022-06-09 20:52:40|12292|12290|12292.5|12290.5|12292.7|12290.7|12292|12290|9
1654807970000|2022-06-09 20:52:50|12292.4|12290.4|12292.2|12290.2|12292.5|12290.5|12292.2|12290.2|2
1654807980000|2022-06-09 20:53:00|12292.1|12290.1|12293.4|12291.4|12293.5|12291.5|12291.7|12289.7|20
1654807990000|2022-06-09 20:53:10|12293.2|12291.2|12293.6|12291.6|12293.7|12291.7|12292.7|12290.7|10
1654808000000|2022-06-09 20:53:20|12293.5|12291.5|12294.5|12292.5|12295.2|12293.2|12293.5|12291.5|108
1654808010000|2022-06-09 20:53:30|12294.4|12292.4|12293.7|12291.7|12294.4|12292.4|12293.4|12291.4|7
1654808020000|2022-06-09 20:53:40|12293.9|12291.9|12294|12292|12294.2|12292.2|12293.7|12291.7|6
1654808030000|2022-06-09 20:53:50|12293.7|12291.7|12295|12293|12295.1|12293.1|12293.7|12291.7|18
1654808040000|2022-06-09 20:54:00|12294.9|12292.9|12295.1|12293.1|12295.4|12293.4|12294.9|12292.9|19
1654808050000|2022-06-09 20:54:10|12295|12293|12295|12293|12295.1|12293.1|12294.9|12292.9|6
1654808060000|2022-06-09 20:54:20|12294.9|12292.9|12294.2|12292.2|12295.2|12293.2|12293.7|12291.7|32
1654808070000|2022-06-09 20:54:30|12294.4|12292.4|12295|12293|12295.2|12293.2|12294.2|12292.2|41
1654808080000|2022-06-09 20:54:40|12295.1|12293.1|12295.1|12293.1|12295.2|12293.2|12294.9|12292.9|7
1654808090000|2022-06-09 20:54:50|12295|12293|12294.7|12292.7|12295.1|12293.1|12294.6|12292.6|24
1654808100000|2022-06-09 20:55:00|12294.9|12292.9|12295|12293|12295.4|12293.4|12294.5|12292.5|61
1654808110000|2022-06-09 20:55:10|12294.7|12292.7|12296.4|12294.4|12296.5|12294.5|12294.5|12292.5|46
1654808120000|2022-06-09 20:55:20|12295.2|12293.2|12294|12292|12295.2|12293.2|12293.7|12291.7|47
1654808130000|2022-06-09 20:55:30|12293.9|12291.9|12293.9|12291.9|12294|12292|12293.5|12291.5|16
1654808140000|2022-06-09 20:55:40|12293.7|12291.7|12293.1|12291.1|12293.7|12291.7|12293|12291|17
1654808150000|2022-06-09 20:55:50|12293|12291|12293.7|12291.7|12294|12292|12292.7|12290.7|15
1654808160000|2022-06-09 20:56:00|12293.6|12291.6|12297.2|12295.2|12297.2|12295.2|12293.6|12291.6|78
1654808170000|2022-06-09 20:56:10|12297.1|12295.1|12299.2|12297.2|12299.2|12297.2|12297|12295|97
1654808180000|2022-06-09 20:56:20|12301.2|12299.2|12301|12299|12302|12300|12299.5|12297.5|54
1654808190000|2022-06-09 20:56:30|12301.1|12299.1|12302.5|12300.5|12302.6|12300.6|12301|12299|31
1654808200000|2022-06-09 20:56:40|12302.4|12300.4|12301.2|12299.2|12302.5|12300.5|12300.5|12298.5|19
1654808210000|2022-06-09 20:56:50|12301.1|12299.1|12300.6|12298.6|12301.2|12299.2|12300.5|12298.5|17
1654808220000|2022-06-09 20:57:00|12300.5|12298.5|12300.2|12298.2|12301.7|12299.7|12300|12298|31
1654808230000|2022-06-09 20:57:10|12300.5|12298.5|12300.9|12298.9|12301|12299|12300.2|12298.2|2
1654808240000|2022-06-09 20:57:20|12300.7|12298.7|12301.2|12299.2|12301.2|12299.2|12300.6|12298.6|10
1654808250000|2022-06-09 20:57:30|12301.1|12299.1|12300.7|12298.7|12301.1|12299.1|12300.4|12298.4|10
1654808260000|2022-06-09 20:57:40|12300.9|12298.9|12300.6|12298.6|12301.1|12299.1|12300.2|12298.2|8
1654808270000|2022-06-09 20:57:50|12300.5|12298.5|12298.5|12296.5|12300.5|12298.5|12298.5|12296.5|30
1654808280000|2022-06-09 20:58:00|12298.6|12296.6|12300.7|12298.7|12300.7|12298.7|12298.2|12296.2|17
1654808290000|2022-06-09 20:58:10|12300.2|12298.2|12300|12298|12300.5|12298.5|12299.7|12297.7|9
1654808300000|2022-06-09 20:58:20|12300.1|12298.1|12300|12298|12300.5|12298.5|12300|12298|3
1654808310000|2022-06-09 20:58:30|12299.9|12297.9|12299.9|12297.9|12300.1|12298.1|12299.9|12297.9|7
1654808320000|2022-06-09 20:58:40|12298.6|12296.6|12298.4|12296.4|12299|12297|12298.1|12296.1|38
1654808330000|2022-06-09 20:58:50|12298.2|12296.2|12298.6|12296.6|12299|12297|12298.1|12296.1|11
1654808340000|2022-06-09 20:59:00|12299|12297|12298.7|12296.7|12299.5|12297.5|12298.6|12296.6|14
1654808350000|2022-06-09 20:59:10|12298.6|12296.6|12297.2|12295.2|12298.6|12296.6|12297.2|12295.2|46
1654808360000|2022-06-09 20:59:20|12297.1|12295.1|12297.1|12295.1|12297.9|12295.9|12297|12295|11
1654808370000|2022-06-09 20:59:30|12297|12295|12297.4|12295.4|12298.9|12296.9|12297|12295|21
1654808380000|2022-06-09 20:59:40|12297.7|12295.7|12298.1|12296.1|12298.5|12296.5|12297.7|12295.7|8
1654808390000|2022-06-09 20:59:50|12298.6|12296.6|12298.7|12293.7|12298.8|12296.6|12296.6|12293.6|26
1654808400000|2022-06-09 21:00:00|12299|12294|12299.3|12294.3|12299.3|12294.3|12298.4|12293.4|0
1654808410000|2022-06-09 21:00:10|12299.1|12294.1|12299|12294|12299.1|12294.1|12299|12294|0
1654808420000|2022-06-09 21:00:20|12299.1|12294.1|12299|12294|12299.1|12294.1|12299|12294|0
1654808430000|2022-06-09 21:00:30|12298.8|12293.8|12298.8|12293.8|12298.8|12293.8|12298.8|12293.8|0
1654808440000|2022-06-09 21:00:40|12298.3|12293.3|12299.2|12294.2|12299.2|12294.2|12298.3|12293.3|0
1654808450000|2022-06-09 21:00:50|12299|12294|12297.4|12292.4|12299|12294|12297.4|12292.4|0
1654808460000|2022-06-09 21:01:00|12298|12293|12297.2|12292.2|12298|12293|12297.1|12292.1|0
1654808470000|2022-06-09 21:01:10|12296.5|12291.5|12296.9|12291.9|12297|12292|12296.5|12291.5|0
1654808480000|2022-06-09 21:01:20|12297.5|12292.5|12297.4|12292.4|12297.5|12292.5|12297.4|12292.4|0
1654808490000|2022-06-09 21:01:30|12297.8|12292.8|12295.9|12290.9|12297.9|12292.9|12295.9|12290.9|0
1654808500000|2022-06-09 21:01:40|12295.8|12290.8|12295.8|12290.8|12295.8|12290.8|12295.8|12290.8|0
1654808510000|2022-06-09 21:01:50|12295.5|12290.5|12295.4|12290.4|12295.5|12290.5|12295.3|12290.3|0
1654808520000|2022-06-09 21:02:00|12295.5|12290.5|12295.2|12290.2|12295.5|12290.5|12295.2|12290.2|0
1654808530000|2022-06-09 21:02:10|12295.1|12290.1|12295.1|12290.1|12295.2|12290.2|12295.1|12290.1|0
1654808540000|2022-06-09 21:02:20|12295.2|12290.2|12295.4|12290.4|12295.4|12290.4|12295.1|12290.1|0
1654808550000|2022-06-09 21:02:30|12295.2|12290.2|12295.2|12290.2|12295.2|12290.2|12295.2|12290.2|0
1654808560000|2022-06-09 21:02:40|12295.1|12290.1|12294.3|12289.3|12295.2|12290.2|12294.3|12289.3|0
1654808570000|2022-06-09 21:02:50|12294.4|12289.4|12294.6|12289.6|12294.6|12289.6|12294.4|12289.4|0
1654808580000|2022-06-09 21:03:00|12294.4|12289.4|12294.4|12289.4|12294.4|12289.4|12294.4|12289.4|0
1654808590000|2022-06-09 21:03:10|12294.5|12289.5|12294.4|12289.4|12294.5|12289.5|12294.3|12289.3|0
1654808600000|2022-06-09 21:03:20|12294.3|12289.3|12294.3|12289.3|12294.3|12289.3|12294.3|12289.3|0
1654808620000|2022-06-09 21:03:40|12294|12289|12293.9|12288.9|12294|12289|12293.9|12288.9|0
1654808630000|2022-06-09 21:03:50|12294|12289|12294.2|12289.2|12294.2|12289.2|12293.9|12288.9|0
1654808640000|2022-06-09 21:04:00|12294.1|12289.1|12294.7|12289.7|12294.7|12289.7|12294.1|12289.1|0
1654808650000|2022-06-09 21:04:10|12294.2|12289.2|12294.2|12289.2|12294.2|12289.2|12294.2|12289.2|0
1654808660000|2022-06-09 21:04:20|12294.1|12289.1|12294|12289|12294.1|12289.1|12294|12289|0
1654808670000|2022-06-09 21:04:30|12293.9|12288.9|12294|12289|12294|12289|12293.9|12288.9|0
1654808680000|2022-06-09 21:04:40|12294.1|12289.1|12295.3|12290.3|12295.3|12290.3|12294.1|12289.1|0
1654808690000|2022-06-09 21:04:50|12295.4|12290.4|12295.4|12290.4|12295.4|12290.4|12295.4|12290.4|0
1654808700000|2022-06-09 21:05:00|12294.8|12289.8|12294.3|12289.3|12294.8|12289.8|12294.3|12289.3|0
1654808710000|2022-06-09 21:05:10|12293.5|12288.5|12293.5|12288.5|12294|12289|12293.4|12288.4|0
1654808720000|2022-06-09 21:05:20|12294.6|12289.6|12294.6|12289.6|12294.6|12289.6|12294.6|12289.6|0
1654808730000|2022-06-09 21:05:30|12294.5|12289.5|12294.4|12289.4|12294.6|12289.6|12294.4|12289.4|0
1654808740000|2022-06-09 21:05:40|12294.5|12289.5|12294.8|12289.8|12294.8|12289.8|12294.4|12289.4|0
1654808750000|2022-06-09 21:05:50|12294.5|12289.5|12294.5|12289.5|12294.5|12289.5|12294.5|12289.5|0
1654808760000|2022-06-09 21:06:00|12294.4|12289.4|12294.6|12289.6|12294.6|12289.6|12294.4|12289.4|0
1654808770000|2022-06-09 21:06:10|12295|12290|12294.7|12289.7|12295|12290|12294.7|12289.7|0
1654808780000|2022-06-09 21:06:20|12294.6|12289.6|12295|12290|12295|12290|12294.6|12289.6|0
1654808790000|2022-06-09 21:06:30|12294.9|12289.9|12294.9|12289.9|12294.9|12289.9|12294.9|12289.9|0
1654808820000|2022-06-09 21:07:00|12294.7|12289.7|12293.7|12288.7|12294.7|12289.7|12293.7|12288.7|0
1654808840000|2022-06-09 21:07:20|12294|12289|12294|12289|12294|12289|12294|12289|0
1654808850000|2022-06-09 21:07:30|12293.9|12288.9|12294|12289|12294|12289|12293.9|12288.9|0
1654808860000|2022-06-09 21:07:40|12293.8|12288.8|12293.4|12288.4|12293.8|12288.8|12293.4|12288.4|0
1654808880000|2022-06-09 21:08:00|12293.5|12288.5|12293|12288|12293.5|12288.5|12293|12288|0
1654808900000|2022-06-09 21:08:20|12292.9|12287.9|12292.8|12287.8|12292.9|12287.9|12292.8|12287.8|0
1654808920000|2022-06-09 21:08:40|12292.9|12287.9|12292.9|12287.9|12293|12288|12292.9|12287.9|0
1654808930000|2022-06-09 21:08:50|12292.8|12287.8|12292.8|12287.8|12292.8|12287.8|12292.8|12287.8|0
1654808940000|2022-06-09 21:09:00|12292.9|12287.9|12293|12288|12293|12288|12292.9|12287.9|0
1654808950000|2022-06-09 21:09:10|12293.1|12288.1|12293.1|12288.1|12293.1|12288.1|12293.1|12288.1|0
1654808960000|2022-06-09 21:09:20|12293|12288|12293|12288|12293|12288|12293|12288|0
1654808970000|2022-06-09 21:09:30|12292.7|12287.7|12291.4|12286.4|12293|12288|12291.4|12286.4|0
1654808980000|2022-06-09 21:09:40|12291.3|12286.3|12291.7|12286.7|12292.4|12287.4|12291.3|12286.3|0
1654808990000|2022-06-09 21:09:50|12291.8|12286.8|12292.6|12287.6|12292.6|12287.6|12291.8|12286.8|0
1654809010000|2022-06-09 21:10:10|12292.9|12287.9|12292.6|12287.6|12292.9|12287.9|12292.6|12287.6|0
1654809020000|2022-06-09 21:10:20|12292.5|12287.5|12292.5|12287.5|12292.5|12287.5|12292.5|12287.5|0
1654809030000|2022-06-09 21:10:30|12292.6|12287.6|12292.6|12287.6|12292.8|12287.8|12292.6|12287.6|0
1654809040000|2022-06-09 21:10:40|12292.7|12287.7|12292.7|12287.7|12292.7|12287.7|12292.7|12287.7|0
1654809050000|2022-06-09 21:10:50|12292.8|12287.8|12292.7|12287.7|12292.8|12287.8|12292.7|12287.7|0
1654809060000|2022-06-09 21:11:00|12292.8|12287.8|12292.6|12287.6|12292.8|12287.8|12292.6|12287.6|0
1654809070000|2022-06-09 21:11:10|12293.8|12288.8|12293.8|12288.8|12293.8|12288.8|12293.8|12288.8|0
1654809090000|2022-06-09 21:11:30|12292.5|12287.5|12291.7|12286.7|12292.6|12287.6|12291.7|12286.7|0
1654809100000|2022-06-09 21:11:40|12291.6|12286.6|12291.5|12286.5|12291.6|12286.6|12291.5|12286.5|0
1654809110000|2022-06-09 21:11:50|12291|12286|12291.1|12286.1|12291.2|12286.2|12290.9|12285.9|0
1654809120000|2022-06-09 21:12:00|12291.2|12286.2|12291.2|12286.2|12292.1|12287.1|12290.8|12285.8|0
1654809130000|2022-06-09 21:12:10|12291.1|12286.1|12291.1|12286.1|12291.1|12286.1|12291.1|12286.1|0
1654809140000|2022-06-09 21:12:20|12291.3|12286.3|12291.1|12286.1|12291.3|12286.3|12291|12286|0
1654809160000|2022-06-09 21:12:40|12290.9|12285.9|12290.8|12285.8|12291|12286|12290.8|12285.8|0
1654809170000|2022-06-09 21:12:50|12290.9|12285.9|12290.9|12285.9|12290.9|12285.9|12290.8|12285.8|0
1654809180000|2022-06-09 21:13:00|12291|12286|12291.4|12286.4|12291.4|12286.4|12291|12286|0
1654809190000|2022-06-09 21:13:10|12291.1|12286.1|12291.4|12286.4|12291.4|12286.4|12291.1|12286.1|0
1654809200000|2022-06-09 21:13:20|12291.5|12286.5|12291.8|12286.8|12292.1|12287.1|12291.5|12286.5|0
1654809210000|2022-06-09 21:13:30|12291.9|12286.9|12292|12287|12292|12287|12291.9|12286.9|0
1654809220000|2022-06-09 21:13:40|12291.9|12286.9|12292|12287|12292|12287|12291.9|12286.9|0
1654809230000|2022-06-09 21:13:50|12291.9|12286.9|12291.9|12286.9|12291.9|12286.9|12291.9|12286.9|0
1654809240000|2022-06-09 21:14:00|12293|12288|12293|12288|12293|12288|12293|12288|0
1654809250000|2022-06-09 21:14:10|12293.7|12288.7|12292.4|12287.4|12293.7|12288.7|12292.4|12287.4|0
1654809260000|2022-06-09 21:14:20|12292.5|12287.5|12292.6|12287.6|12292.6|12287.6|12292.5|12287.5|0
1654809270000|2022-06-09 21:14:30|12292.5|12287.5|12292.6|12287.6|12292.6|12287.6|12292.5|12287.5|0
1654809290000|2022-06-09 21:14:50|12292.7|12287.7|12292.5|12287.5|12292.7|12287.7|12292.1|12287.1|0
1654809300000|2022-06-09 21:15:00|12292.7|12287.7|12292.7|12287.7|12292.8|12287.8|12292.7|12287.7|0
1654809320000|2022-06-09 21:15:20|12292.4|12287.4|12293.9|12288.9|12293.9|12288.9|12292.4|12287.4|0
1654809330000|2022-06-09 21:15:30|12292.8|12287.8|12292.8|12287.8|12293.4|12288.4|12292.8|12287.8|0
1654809340000|2022-06-09 21:15:40|12293|12288|12293.3|12288.3|12293.9|12288.9|12293|12288|0
1654809350000|2022-06-09 21:15:50|12292.9|12287.9|12292.8|12287.8|12293|12288|12292.8|12287.8|0
1654809360000|2022-06-09 21:16:00|12292.9|12287.9|12292.5|12287.5|12292.9|12287.9|12292.5|12287.5|0
1654809370000|2022-06-09 21:16:10|12292.6|12287.6|12292.9|12287.9|12292.9|12287.9|12292.6|12287.6|0
1654809390000|2022-06-09 21:16:30|12293.3|12288.3|12293.3|12288.3|12293.3|12288.3|12293.3|12288.3|0
1654809400000|2022-06-09 21:16:40|12292.8|12287.8|12292.8|12287.8|12292.8|12287.8|12292.8|12287.8|0
1654809410000|2022-06-09 21:16:50|12292.7|12287.7|12292.6|12287.6|12292.7|12287.7|12292.6|12287.6|0
1654809430000|2022-06-09 21:17:10|12292.5|12287.5|12292.3|12287.3|12292.5|12287.5|12292.3|12287.3|0
1654809460000|2022-06-09 21:17:40|12292.2|12287.2|12292.3|12287.3|12292.3|12287.3|12292.2|12287.2|0
1654809470000|2022-06-09 21:17:50|12292.1|12287.1|12292|12287|12292.1|12287.1|12292|12287|0
1654809490000|2022-06-09 21:18:10|12291.9|12286.9|12291.9|12286.9|12291.9|12286.9|12291.9|12286.9|0
1654809500000|2022-06-09 21:18:20|12292|12287|12292|12287|12292|12287|12292|12287|0
1654809510000|2022-06-09 21:18:30|12291.9|12286.9|12291.9|12286.9|12291.9|12286.9|12291.9|12286.9|0
1654809520000|2022-06-09 21:18:40|12292|12287|12291.9|12286.9|12292|12287|12291.9|12286.9|0
1654809530000|2022-06-09 21:18:50|12292.3|12287.3|12292.3|12287.3|12292.3|12287.3|12292.3|12287.3|0
1654809540000|2022-06-09 21:19:00|12292.4|12287.4|12292.4|12287.4|12292.4|12287.4|12292.4|12287.4|0
1654809550000|2022-06-09 21:19:10|12292.5|12287.5|12292.7|12287.7|12292.7|12287.7|12292.5|12287.5|0
1654809560000|2022-06-09 21:19:20|12293|12288|12293.3|12288.3|12293.3|12288.3|12293|12288|0
1654809570000|2022-06-09 21:19:30|12292.8|12287.8|12292.8|12287.8|12292.8|12287.8|12292.8|12287.8|0
1654809580000|2022-06-09 21:19:40|12292.7|12287.7|12292.7|12287.7|12292.7|12287.7|12292.7|12287.7|0
1654809590000|2022-06-09 21:19:50|12293.2|12288.2|12293.2|12288.2|12293.2|12288.2|12293.2|12288.2|0
1654809600000|2022-06-09 21:20:00|12293|12288|12292.9|12287.9|12293|12288|12292.9|12287.9|0
1654809610000|2022-06-09 21:20:10|12293.2|12288.2|12293.5|12288.5|12293.5|12288.5|12293.2|12288.2|0
1654809620000|2022-06-09 21:20:20|12293.3|12288.3|12293.4|12288.4|12293.4|12288.4|12293.3|12288.3|0
1654809630000|2022-06-09 21:20:30|12293.3|12288.3|12293.3|12288.3|12293.3|12288.3|12293.3|12288.3|0
1654809640000|2022-06-09 21:20:40|12293.2|12288.2|12293.2|12288.2|12293.2|12288.2|12293.2|12288.2|0
1654809650000|2022-06-09 21:20:50|12293.9|12288.9|12293.9|12288.9|12293.9|12288.9|12293.9|12288.9|0
1654809660000|2022-06-09 21:21:00|12294|12289|12294.1|12289.1|12294.1|12289.1|12292.9|12287.9|0
1654809680000|2022-06-09 21:21:20|12292.9|12287.9|12294.1|12289.1|12294.1|12289.1|12292.9|12287.9|0
1654809760000|2022-06-09 21:22:40|12292.9|12287.9|12294|12289|12294|12289|12292.9|12287.9|0
1654809770000|2022-06-09 21:22:50|12294.1|12289.1|12294.2|12289.2|12294.2|12289.2|12294.1|12289.1|0
1654809800000|2022-06-09 21:23:20|12294.5|12289.5|12294.5|12289.5|12294.5|12289.5|12294.5|12289.5|0
1654809820000|2022-06-09 21:23:40|12294.7|12289.7|12294.7|12289.7|12294.7|12289.7|12294.7|12289.7|0
1654809830000|2022-06-09 21:23:50|12294.5|12289.5|12294.7|12289.7|12294.7|12289.7|12294.5|12289.5|0
1654809840000|2022-06-09 21:24:00|12294.8|12289.8|12295|12290|12295|12290|12294.8|12289.8|0
1654809850000|2022-06-09 21:24:10|12295.1|12290.1|12295.1|12290.1|12295.1|12290.1|12295.1|12290.1|0
1654809870000|2022-06-09 21:24:30|12295|12290|12295|12290|12295|12290|12295|12290|0
1654809880000|2022-06-09 21:24:40|12294.9|12289.9|12295|12290|12295|12290|12294.9|12289.9|0
1654809890000|2022-06-09 21:24:50|12294.5|12289.5|12295|12290|12295|12290|12294.5|12289.5|0
1654809910000|2022-06-09 21:25:10|12294.9|12289.9|12294.9|12289.9|12294.9|12289.9|12294.9|12289.9|0
1654809920000|2022-06-09 21:25:20|12295|12290|12295|12290|12295|12290|12295|12290|0
1654809930000|2022-06-09 21:25:30|12294.9|12289.9|12294.9|12289.9|12294.9|12289.9|12294.9|12289.9|0
1654809940000|2022-06-09 21:25:40|12295|12290|12295|12290|12295|12290|12295|12290|0
1654809980000|2022-06-09 21:26:20|12295.3|12290.3|12295.2|12290.2|12295.3|12290.3|12295.2|12290.2|0
1654809990000|2022-06-09 21:26:30|12293.8|12288.8|12295.3|12290.3|12295.3|12290.3|12293.8|12288.8|0
1654810000000|2022-06-09 21:26:40|12295.2|12290.2|12295.2|12290.2|12295.2|12290.2|12295.2|12290.2|0
1654810010000|2022-06-09 21:26:50|12295.1|12290.1|12295.1|12290.1|12295.1|12290.1|12295.1|12290.1|0
1654810030000|2022-06-09 21:27:10|12295.5|12290.5|12295.5|12290.5|12295.5|12290.5|12295.5|12290.5|0
1654810050000|2022-06-09 21:27:30|12294.1|12289.1|12295.5|12290.5|12295.5|12290.5|12294.1|12289.1|0
1654810080000|2022-06-09 21:28:00|12295.3|12290.3|12295.3|12290.3|12295.3|12290.3|12295.3|12290.3|0
1654810090000|2022-06-09 21:28:10|12295.5|12290.5|12295.4|12290.4|12295.6|12290.6|12295.3|12290.3|0
1654810120000|2022-06-09 21:28:40|12295.5|12290.5|12296.4|12291.4|12296.5|12291.5|12295.5|12290.5|0
1654810140000|2022-06-09 21:29:00|12295.9|12290.9|12295.9|12290.9|12295.9|12290.9|12295.9|12290.9|0
1654810170000|2022-06-09 21:29:30|12296.4|12291.4|12296.4|12291.4|12296.4|12291.4|12296.4|12291.4|0
1654810210000|2022-06-09 21:30:10|12296|12291|12296.1|12291.1|12296.1|12291.1|12296|12291|0
1654810220000|2022-06-09 21:30:20|12295.9|12290.9|12295.9|12290.9|12295.9|12290.9|12295.9|12290.9|0
1654810230000|2022-06-09 21:30:30|12296|12291|12296|12291|12296|12291|12296|12291|0
1654810240000|2022-06-09 21:30:40|12296.1|12291.1|12296.1|12291.1|12296.1|12291.1|12296.1|12291.1|0
1654810260000|2022-06-09 21:31:00|12296.2|12291.2|12296.2|12291.2|12296.2|12291.2|12296.2|12291.2|0
1654810270000|2022-06-09 21:31:10|12296.6|12291.6|12296.6|12291.6|12296.6|12291.6|12296.6|12291.6|0
1654810280000|2022-06-09 21:31:20|12296.2|12291.2|12296.1|12291.1|12296.2|12291.2|12296.1|12291.1|0
1654810290000|2022-06-09 21:31:30|12295.8|12290.8|12295.8|12290.8|12295.8|12290.8|12295.8|12290.8|0
1654810320000|2022-06-09 21:32:00|12295.7|12290.7|12295.8|12290.8|12295.8|12290.8|12295.7|12290.7|0
1654810330000|2022-06-09 21:32:10|12295.9|12290.9|12295.9|12290.9|12295.9|12290.9|12295.9|12290.9|0
1654810340000|2022-06-09 21:32:20|12296.7|12291.7|12297.1|12292.1|12297.1|12292.1|12296.7|12291.7|0
1654810350000|2022-06-09 21:32:30|12296.8|12291.8|12296.8|12291.8|12296.8|12291.8|12296.8|12291.8|0
1654810360000|2022-06-09 21:32:40|12297.1|12292.1|12297.1|12292.1|12297.1|12292.1|12297.1|12292.1|0
1654810380000|2022-06-09 21:33:00|12297|12292|12297|12292|12297|12292|12297|12292|0
1654810410000|2022-06-09 21:33:30|12297.1|12292.1|12297.1|12292.1|12297.1|12292.1|12297.1|12292.1|0
1654810430000|2022-06-09 21:33:50|12297.2|12292.2|12297.2|12292.2|12297.2|12292.2|12297.2|12292.2|0
1654810440000|2022-06-09 21:34:00|12296.8|12291.8|12295.6|12290.6|12296.8|12291.8|12295.6|12290.6|0
1654810450000|2022-06-09 21:34:10|12296.8|12291.8|12296.7|12291.7|12296.8|12291.8|12296.7|12291.7|0
1654810480000|2022-06-09 21:34:40|12296.9|12291.9|12296.9|12291.9|12296.9|12291.9|12296.9|12291.9|0
1654810600000|2022-06-09 21:36:40|12296.8|12291.8|12296.7|12291.7|12296.8|12291.8|12296.7|12291.7|0
1654810610000|2022-06-09 21:36:50|12296.5|12291.5|12296.5|12291.5|12296.5|12291.5|12296.5|12291.5|0
1654810630000|2022-06-09 21:37:10|12296.4|12291.4|12296.4|12291.4|12296.4|12291.4|12296.4|12291.4|0
1654810640000|2022-06-09 21:37:20|12296.3|12291.3|12296.4|12291.4|12296.4|12291.4|12296.3|12291.3|0
1654810650000|2022-06-09 21:37:30|12295.9|12290.9|12295.8|12290.8|12295.9|12290.9|12295.8|12290.8|0
1654810660000|2022-06-09 21:37:40|12295.7|12290.7|12295.7|12290.7|12295.7|12290.7|12295.7|12290.7|0
1654810680000|2022-06-09 21:38:00|12295.8|12290.8|12295.8|12290.8|12295.8|12290.8|12295.8|12290.8|0
1654810690000|2022-06-09 21:38:10|12295.9|12290.9|12295.9|12290.9|12295.9|12290.9|12295.9|12290.9|0
1654810700000|2022-06-09 21:38:20|12295.8|12290.8|12295.9|12290.9|12295.9|12290.9|12295.8|12290.8|0
1654810710000|2022-06-09 21:38:30|12295.8|12290.8|12295.8|12290.8|12295.8|12290.8|12295.8|12290.8|0
1654810740000|2022-06-09 21:39:00|12294.2|12289.2|12295.8|12290.8|12295.8|12290.8|12294.2|12289.2|0
1654810750000|2022-06-09 21:39:10|12295.9|12290.9|12295.9|12290.9|12295.9|12290.9|12295.9|12290.9|0
1654810760000|2022-06-09 21:39:20|12295.8|12290.8|12295.8|12290.8|12295.8|12290.8|12295.8|12290.8|0
1654810790000|2022-06-09 21:39:50|12296|12291|12296|12291|12296|12291|12296|12291|0
1654810810000|2022-06-09 21:40:10|12296.1|12291.1|12295.9|12290.9|12296.1|12291.1|12295.9|12290.9|0
1654810850000|2022-06-09 21:40:50|12294.8|12289.8|12295.9|12290.9|12295.9|12290.9|12294.8|12289.8|0
1654810870000|2022-06-09 21:41:10|12295.5|12290.5|12295.9|12290.9|12295.9|12290.9|12295.5|12290.5|0
1654810930000|2022-06-09 21:42:10|12296.4|12291.4|12296.4|12291.4|12296.4|12291.4|12296.4|12291.4|0
1654810940000|2022-06-09 21:42:20|12296.5|12291.5|12296.5|12291.5|12296.5|12291.5|12296.5|12291.5|0
1654810970000|2022-06-09 21:42:50|12296.3|12291.3|12296.3|12291.3|12296.3|12291.3|12296.3|12291.3|0
1654810980000|2022-06-09 21:43:00|12296.5|12291.5|12296.5|12291.5|12296.5|12291.5|12296.5|12291.5|0
1654810990000|2022-06-09 21:43:10|12296.3|12291.3|12296.3|12291.3|12296.3|12291.3|12296.3|12291.3|0
1654811000000|2022-06-09 21:43:20|12296.6|12291.6|12296.6|12291.6|12296.6|12291.6|12296.6|12291.6|0
1654811020000|2022-06-09 21:43:40|12296.3|12291.3|12296.3|12291.3|12296.3|12291.3|12296.3|12291.3|0
1654811030000|2022-06-09 21:43:50|12296.6|12291.6|12296.5|12291.5|12296.6|12291.6|12296.5|12291.5|0
1654811040000|2022-06-09 21:44:00|12296.6|12291.6|12296.5|12291.5|12297.1|12292.1|12296.5|12291.5|0
1654811070000|2022-06-09 21:44:30|12296.6|12291.6|12296.6|12291.6|12296.6|12291.6|12296.6|12291.6|0
1654811120000|2022-06-09 21:45:20|12296|12291|12296|12291|12296|12291|12296|12291|0
1654811140000|2022-06-09 21:45:40|12295.6|12290.6|12295.6|12290.6|12295.6|12290.6|12295.6|12290.6|0
1654811150000|2022-06-09 21:45:50|12296.1|12291.1|12296.1|12291.1|12296.1|12291.1|12296.1|12291.1|0
1654811170000|2022-06-09 21:46:10|12295.9|12290.9|12296.1|12291.1|12296.1|12291.1|12295.9|12290.9|0
1654811180000|2022-06-09 21:46:20|12296|12291|12296|12291|12296|12291|12296|12291|0
1654811200000|2022-06-09 21:46:40|12296.1|12291.1|12296.1|12291.1|12296.1|12291.1|12296.1|12291.1|0
1654811280000|2022-06-09 21:48:00|12296|12291|12296|12291|12296|12291|12296|12291|0
1654811330000|2022-06-09 21:48:50|12295.5|12290.5|12296|12291|12296|12291|12295.5|12290.5|0
1654811350000|2022-06-09 21:49:10|12295.8|12290.8|12295.8|12290.8|12295.8|12290.8|12295.8|12290.8|0
1654811360000|2022-06-09 21:49:20|12295.9|12290.9|12295.9|12290.9|12295.9|12290.9|12295.9|12290.9|0
1654811370000|2022-06-09 21:49:30|12296|12291|12296|12291|12296|12291|12296|12291|0
1654811390000|2022-06-09 21:49:50|12296.1|12291.1|12296.1|12291.1|12296.1|12291.1|12296.1|12291.1|0
1654811410000|2022-06-09 21:50:10|12296.2|12291.2|12296.2|12291.2|12296.2|12291.2|12296.2|12291.2|0
1654811470000|2022-06-09 21:51:10|12296.1|12291.1|12296.1|12291.1|12296.1|12291.1|12296.1|12291.1|0
1654811520000|2022-06-09 21:52:00|12296.2|12291.2|12296.2|12291.2|12296.2|12291.2|12296.2|12291.2|0
1654811560000|2022-06-09 21:52:40|12296.1|12291.1|12296.1|12291.1|12296.1|12291.1|12296.1|12291.1|0
1654811570000|2022-06-09 21:52:50|12296.2|12291.2|12296.2|12291.2|12296.2|12291.2|12296.2|12291.2|0
1654811580000|2022-06-09 21:53:00|12296.3|12291.3|12296.2|12291.2|12296.3|12291.3|12296.2|12291.2|0
1654811590000|2022-06-09 21:53:10|12296.1|12291.1|12296.1|12291.1|12296.1|12291.1|12296|12291|0
1654811610000|2022-06-09 21:53:30|12296|12291|12295.1|12290.1|12296|12291|12295.1|12290.1|0
1654811630000|2022-06-09 21:53:50|12295|12290|12294.8|12289.8|12295.1|12290.1|12294.8|12289.8|0
1654811640000|2022-06-09 21:54:00|12295.1|12290.1|12295.1|12290.1|12295.1|12290.1|12295.1|12290.1|0
1654811650000|2022-06-09 21:54:10|12295.3|12290.3|12295.3|12290.3|12295.3|12290.3|12295.3|12290.3|0
1654811670000|2022-06-09 21:54:30|12295.7|12290.7|12295.7|12290.7|12295.7|12290.7|12295.7|12290.7|0
1654811680000|2022-06-09 21:54:40|12295.9|12290.9|12295.9|12290.9|12295.9|12290.9|12295.9|12290.9|0
1654811690000|2022-06-09 21:54:50|12295.8|12290.8|12295.3|12290.3|12295.8|12290.8|12295.3|12290.3|0
1654811700000|2022-06-09 21:55:00|12295.4|12290.4|12295.4|12290.4|12295.4|12290.4|12295.4|12290.4|0
1654811710000|2022-06-09 21:55:10|12296.4|12291.4|12296.4|12291.4|12296.4|12291.4|12296.4|12291.4|0
1654811720000|2022-06-09 21:55:20|12296.2|12291.2|12296.2|12291.2|12296.2|12291.2|12296.2|12291.2|0
1654811730000|2022-06-09 21:55:30|12295.3|12290.3|12295.3|12290.3|12295.3|12290.3|12295.3|12290.3|0
1654811750000|2022-06-09 21:55:50|12295.1|12290.1|12295.6|12290.6|12295.6|12290.6|12295.1|12290.1|0
1654811760000|2022-06-09 21:56:00|12295.7|12290.7|12295.7|12290.7|12295.7|12290.7|12295.7|12290.7|0
1654811790000|2022-06-09 21:56:30|12295.5|12290.5|12294.4|12289.4|12295.5|12290.5|12294.4|12289.4|0
1654811810000|2022-06-09 21:56:50|12295.4|12290.4|12295.7|12290.7|12295.7|12290.7|12295.4|12290.4|0
1654811820000|2022-06-09 21:57:00|12295.4|12290.4|12295.4|12290.4|12295.4|12290.4|12295.4|12290.4|0
1654811830000|2022-06-09 21:57:10|12295.3|12290.3|12295.2|12290.2|12295.4|12290.4|12295.2|12290.2|0
1654811840000|2022-06-09 21:57:20|12294.9|12289.9|12293.9|12288.9|12294.9|12289.9|12293.9|12288.9|0
1654811850000|2022-06-09 21:57:30|12294|12289|12294|12289|12294|12289|12294|12289|0
1654811860000|2022-06-09 21:57:40|12294.1|12289.1|12294.1|12289.1|12294.5|12289.5|12294.1|12289.1|0
1654811870000|2022-06-09 21:57:50|12294.2|12289.2|12294.2|12289.2|12294.3|12289.3|12293.8|12288.8|0
1654811880000|2022-06-09 21:58:00|12294.1|12289.1|12294.2|12289.2|12294.2|12289.2|12294.1|12289.1|0
1654811890000|2022-06-09 21:58:10|12294.6|12289.6|12294.9|12289.9|12294.9|12289.9|12294.6|12289.6|0
1654811900000|2022-06-09 21:58:20|12295|12290|12294.6|12289.6|12295|12290|12294.6|12289.6|0
1654811910000|2022-06-09 21:58:30|12294.8|12289.8|12294.8|12289.8|12294.8|12289.8|12294.8|12289.8|0
1654811930000|2022-06-09 21:58:50|12294|12289|12294|12289|12294|12289|12294|12289|0
1654811940000|2022-06-09 21:59:00|12294.1|12289.1|12294.1|12289.1|12294.1|12289.1|12294.1|12289.1|0
1654811950000|2022-06-09 21:59:10|12294|12289|12295.4|12290.4|12295.4|12290.4|12294|12289|0
1654811960000|2022-06-09 21:59:20|12294.8|12289.8|12293.8|12288.8|12294.8|12289.8|12293.8|12288.8|0
1654811970000|2022-06-09 21:59:30|12294.4|12289.4|12294.2|12289.2|12295|12290|12294|12289|0
1654811980000|2022-06-09 21:59:40|12294.3|12289.3|12295.3|12290.3|12295.3|12290.3|12294.2|12289.2|0
1654811990000|2022-06-09 21:59:50|12294.3|12289.3|12294.5|12289.5|12294.5|12289.5|12293.5|12288.5|0
1654812000000|2022-06-09 22:00:00|12301.1|12299.1|12299.9|12297.9|12306.4|12304.4|12298.9|12296.9|84
1654812010000|2022-06-09 22:00:10|12299.5|12297.5|12299.9|12297.9|12303|12301|12299.5|12297.5|75
1654812020000|2022-06-09 22:00:20|12300|12298|12302.2|12300.2|12302.7|12300.7|12300|12298|35
1654812030000|2022-06-09 22:00:30|12301.7|12299.7|12302.5|12300.5|12303.2|12301.2|12301.1|12299.1|26
1654812040000|2022-06-09 22:00:40|12302|12300|12303.7|12301.7|12303.7|12301.7|12302|12300|26
1654812050000|2022-06-09 22:00:50|12303.5|12301.5|12302.6|12300.6|12304.4|12302.4|12301.6|12299.6|59
1654812060000|2022-06-09 22:01:00|12301.2|12299.2|12303.2|12301.2|12304.2|12302.2|12301.2|12299.2|35
1654812070000|2022-06-09 22:01:10|12303.6|12301.6|12303.9|12301.9|12304.1|12302.1|12302.9|12300.9|10
1654812080000|2022-06-09 22:01:20|12304|12302|12303.7|12301.7|12304|12302|12303|12301|12
1654812090000|2022-06-09 22:01:30|12303.6|12301.6|12303.7|12301.7|12303.7|12301.7|12303|12301|14
1654812100000|2022-06-09 22:01:40|12303.5|12301.5|12301.4|12299.4|12303.7|12301.7|12300.6|12298.6|38
1654812110000|2022-06-09 22:01:50|12302|12300|12303.5|12301.5|12303.6|12301.6|12301.9|12299.9|8
1654812120000|2022-06-09 22:02:00|12303.6|12301.6|12304.9|12302.9|12305.6|12303.6|12303.2|12301.2|39
1654812130000|2022-06-09 22:02:10|12305.6|12303.6|12305.1|12303.1|12305.9|12303.9|12304|12302|15
1654812140000|2022-06-09 22:02:20|12304.7|12302.7|12303.9|12301.9|12304.7|12302.7|12303.7|12301.7|4
1654812150000|2022-06-09 22:02:30|12304.1|12302.1|12303.2|12301.2|12304.1|12302.1|12302.9|12300.9|5
1654812160000|2022-06-09 22:02:40|12303.1|12301.1|12302.9|12300.9|12303.1|12301.1|12302.7|12300.7|9
1654812170000|2022-06-09 22:02:50|12302.7|12300.7|12301.6|12299.6|12302.7|12300.7|12301.5|12299.5|5
1654812180000|2022-06-09 22:03:00|12300.1|12298.1|12298.4|12296.4|12300.6|12298.6|12298.4|12296.4|25
1654812190000|2022-06-09 22:03:10|12298.2|12296.2|12294.6|12292.6|12298.4|12296.4|12294.2|12292.2|20
1654812200000|2022-06-09 22:03:20|12294.5|12292.5|12295.1|12293.1|12296.5|12294.5|12294.5|12292.5|8
1654812210000|2022-06-09 22:03:30|12295.2|12293.2|12295|12293|12295.5|12293.5|12295|12293|6
1654812220000|2022-06-09 22:03:40|12293.5|12291.5|12293.5|12291.5|12294.2|12292.2|12292.9|12290.9|40
1654812230000|2022-06-09 22:03:50|12293.1|12291.1|12292.9|12290.9|12293.7|12291.7|12292.9|12290.9|11
1654812240000|2022-06-09 22:04:00|12292.7|12290.7|12294.1|12292.1|12294.2|12292.2|12292.7|12290.7|49
1654812250000|2022-06-09 22:04:10|12293.6|12291.6|12295.2|12293.2|12295.2|12293.2|12293.6|12291.6|16
1654812260000|2022-06-09 22:04:20|12295.1|12293.1|12299.4|12297.4|12299.4|12297.4|12295.1|12293.1|31
1654812270000|2022-06-09 22:04:30|12299.5|12297.5|12299.4|12297.4|12300.5|12298.5|12299.2|12297.2|14
1654812280000|2022-06-09 22:04:40|12299.5|12297.5|12300.2|12298.2|12300.4|12298.4|12299.4|12297.4|7
1654812290000|2022-06-09 22:04:50|12298.9|12296.9|12298.7|12296.7|12298.9|12296.9|12298|12296|23
1654812300000|2022-06-09 22:05:00|12298.9|12296.9|12299.1|12297.1|12299.1|12297.1|12298.9|12296.9|2
1654812310000|2022-06-09 22:05:10|12298.7|12296.7|12297.4|12295.4|12298.7|12296.7|12297.2|12295.2|22
1654812320000|2022-06-09 22:05:20|12298.6|12296.6|12297.2|12295.2|12298.6|12296.6|12297.2|12295.2|16
1654812330000|2022-06-09 22:05:30|12297.4|12295.4|12296|12294|12297.5|12295.5|12296|12294|28
1654812340000|2022-06-09 22:05:40|12295.9|12293.9|12293.6|12291.6|12295.9|12293.9|12293.5|12291.5|7
1654812350000|2022-06-09 22:05:50|12293.4|12291.4|12294.1|12292.1|12294.1|12292.1|12293.2|12291.2|9
1654812360000|2022-06-09 22:06:00|12294.6|12292.6|12294.6|12292.6|12294.6|12292.6|12294.4|12292.4|7
1654812370000|2022-06-09 22:06:10|12294.9|12292.9|12293.1|12291.1|12294.9|12292.9|12293.1|12291.1|18
1654812380000|2022-06-09 22:06:20|12293|12291|12293.6|12291.6|12294.6|12292.6|12292.5|12290.5|21
1654812390000|2022-06-09 22:06:30|12293.5|12291.5|12293.6|12291.6|12293.9|12291.9|12293.1|12291.1|4
1654812400000|2022-06-09 22:06:40|12293.9|12291.9|12293.2|12291.2|12293.9|12291.9|12293.2|12291.2|8
1654812410000|2022-06-09 22:06:50|12293.5|12291.5|12293|12291|12293.9|12291.9|12293|12291|18
1654812420000|2022-06-09 22:07:00|12293.9|12291.9|12294.2|12292.2|12294.5|12292.5|12293.9|12291.9|22
1654812430000|2022-06-09 22:07:10|12294.1|12292.1|12293.7|12291.7|12294.1|12292.1|12293.7|12291.7|5
1654812440000|2022-06-09 22:07:20|12294|12292|12294.2|12292.2|12294.2|12292.2|12294|12292|4
1654812450000|2022-06-09 22:07:30|12294.1|12292.1|12293.9|12291.9|12294.1|12292.1|12293.9|12291.9|2
1654812460000|2022-06-09 22:07:40|12294|12292|12294.1|12292.1|12294.1|12292.1|12294|12292|3
1654812470000|2022-06-09 22:07:50|12294.2|12292.2|12294.2|12292.2|12294.2|12292.2|12294.2|12292.2|0
1654812480000|2022-06-09 22:08:00|12294|12292|12294|12292|12294|12292|12294|12292|1
1654812490000|2022-06-09 22:08:10|12293.7|12291.7|12293.7|12291.7|12293.7|12291.7|12293.7|12291.7|2
1654812500000|2022-06-09 22:08:20|12293.2|12291.2|12293.2|12291.2|12293.2|12291.2|12293.2|12291.2|11
1654812510000|2022-06-09 22:08:30|12293.1|12291.1|12293.5|12291.5|12294.1|12292.1|12292.9|12290.9|11
1654812520000|2022-06-09 22:08:40|12293.2|12291.2|12293.2|12291.2|12293.2|12291.2|12292.9|12290.9|5
1654812530000|2022-06-09 22:08:50|12293.1|12291.1|12291.9|12289.9|12293.1|12291.1|12291.9|12289.9|10
1654812540000|2022-06-09 22:09:00|12291.2|12289.2|12291|12289|12291.2|12289.2|12290.9|12288.9|12
1654812550000|2022-06-09 22:09:10|12290.9|12288.9|12289.7|12287.7|12290.9|12288.9|12289.7|12287.7|26
1654812560000|2022-06-09 22:09:20|12289.9|12287.9|12290.2|12288.2|12290.2|12288.2|12289.9|12287.9|4
1654812570000|2022-06-09 22:09:30|12290.1|12288.1|12289.9|12287.9|12290.1|12288.1|12289.9|12287.9|9
1654812580000|2022-06-09 22:09:40|12289.6|12287.6|12287.7|12285.7|12289.6|12287.6|12287.7|12285.7|35
1654812590000|2022-06-09 22:09:50|12287.5|12285.5|12287.2|12285.2|12287.5|12285.5|12287.2|12285.2|5
1654812600000|2022-06-09 22:10:00|12287|12285|12287.6|12285.6|12287.6|12285.6|12287|12285|25
1654812610000|2022-06-09 22:10:10|12287.5|12285.5|12287.5|12285.5|12288.1|12286.1|12287.4|12285.4|8
1654812620000|2022-06-09 22:10:20|12288.2|12286.2|12288.2|12286.2|12288.2|12286.2|12288.2|12286.2|26
1654812630000|2022-06-09 22:10:30|12287.5|12285.5|12288.5|12286.5|12288.7|12286.7|12287.5|12285.5|21
1654812640000|2022-06-09 22:10:40|12288.4|12286.4|12288.2|12286.2|12288.4|12286.4|12288.2|12286.2|4
1654812650000|2022-06-09 22:10:50|12288.4|12286.4|12288.2|12286.2|12288.4|12286.4|12287.7|12285.7|5
1654812660000|2022-06-09 22:11:00|12287.7|12285.7|12287.7|12285.7|12287.7|12285.7|12287.7|12285.7|1
1654812670000|2022-06-09 22:11:10|12287.6|12285.6|12287.7|12285.7|12287.7|12285.7|12287.6|12285.6|6
1654812680000|2022-06-09 22:11:20|12287.5|12285.5|12287.5|12285.5|12287.5|12285.5|12287.5|12285.5|4
1654812690000|2022-06-09 22:11:30|12287.6|12285.6|12287.9|12285.9|12287.9|12285.9|12287.5|12285.5|11
1654812700000|2022-06-09 22:11:40|12287.7|12285.7|12287.5|12285.5|12287.7|12285.7|12287.5|12285.5|1
1654812710000|2022-06-09 22:11:50|12287.7|12285.7|12286|12284|12287.7|12285.7|12286|12284|59
1654812720000|2022-06-09 22:12:00|12285.9|12283.9|12286.1|12284.1|12286.2|12284.2|12285.6|12283.6|6
1654812730000|2022-06-09 22:12:10|12286|12284|12286|12284|12286.1|12284.1|12285.9|12283.9|17
1654812740000|2022-06-09 22:12:20|12285.7|12283.7|12286|12284|12286.1|12284.1|12285.7|12283.7|6
1654812750000|2022-06-09 22:12:30|12286.1|12284.1|12286.2|12284.2|12286.5|12284.5|12286|12284|4
1654812760000|2022-06-09 22:12:40|12286.4|12284.4|12285.1|12283.1|12286.4|12284.4|12285.1|12283.1|12
1654812770000|2022-06-09 22:12:50|12284.6|12282.6|12285.2|12283.2|12285.2|12283.2|12284.2|12282.2|14
1654812780000|2022-06-09 22:13:00|12285.1|12283.1|12284.9|12282.9|12285.1|12283.1|12284.4|12282.4|8
1654812790000|2022-06-09 22:13:10|12285|12283|12284.9|12282.9|12285.2|12283.2|12284.9|12282.9|6
1654812800000|2022-06-09 22:13:20|12284.4|12282.4|12284.4|12282.4|12284.6|12282.6|12284.4|12282.4|1
1654812810000|2022-06-09 22:13:30|12284.2|12282.2|12284.6|12282.6|12284.6|12282.6|12284.1|12282.1|12
1654812820000|2022-06-09 22:13:40|12284.5|12282.5|12284.5|12282.5|12284.9|12282.9|12284.4|12282.4|7
1654812830000|2022-06-09 22:13:50|12284.7|12282.7|12285.2|12283.2|12285.2|12283.2|12283.5|12281.5|20
1654812840000|2022-06-09 22:14:00|12285.1|12283.1|12284.4|12282.4|12285.2|12283.2|12284.2|12282.2|5
1654812850000|2022-06-09 22:14:10|12284.2|12282.2|12283.9|12281.9|12284.2|12282.2|12283.7|12281.7|10
1654812860000|2022-06-09 22:14:20|12283.7|12281.7|12283.4|12281.4|12283.7|12281.7|12283.4|12281.4|13
1654812870000|2022-06-09 22:14:30|12283.2|12281.2|12283.2|12281.2|12283.4|12281.4|12283.2|12281.2|5
1654812880000|2022-06-09 22:14:40|12283.4|12281.4|12282.5|12280.5|12283.4|12281.4|12282.5|12280.5|9
1654812890000|2022-06-09 22:14:50|12282.4|12280.4|12281.5|12279.5|12282.4|12280.4|12281.2|12279.2|23
1654812900000|2022-06-09 22:15:00|12281.7|12279.7|12282|12280|12282.1|12280.1|12281.7|12279.7|10
1654812910000|2022-06-09 22:15:10|12282.1|12280.1|12280.2|12278.2|12282.1|12280.1|12280.1|12278.1|62
1654812920000|2022-06-09 22:15:20|12280.1|12278.1|12279.9|12277.9|12280.5|12278.5|12279.7|12277.7|15
1654812930000|2022-06-09 22:15:30|12280|12278|12281.5|12279.5|12281.5|12279.5|12280|12278|16
1654812940000|2022-06-09 22:15:40|12281.1|12279.1|12280.5|12278.5|12281.6|12279.6|12279.9|12277.9|18
1654812950000|2022-06-09 22:15:50|12280.4|12278.4|12280.9|12278.9|12280.9|12278.9|12280.2|12278.2|6
1654812960000|2022-06-09 22:16:00|12280.7|12278.7|12281.6|12279.6|12282.1|12280.1|12280.7|12278.7|5
1654812970000|2022-06-09 22:16:10|12281.5|12279.5|12283.9|12281.9|12283.9|12281.9|12281.4|12279.4|7
1654812980000|2022-06-09 22:16:20|12284|12282|12282.7|12280.7|12284|12282|12282.5|12280.5|4
1654812990000|2022-06-09 22:16:30|12282.6|12280.6|12283|12281|12283.6|12281.6|12282.6|12280.6|8
1654813000000|2022-06-09 22:16:40|12282.7|12280.7|12282.2|12280.2|12282.7|12280.7|12282|12280|11
1654813010000|2022-06-09 22:16:50|12282.1|12280.1|12282.4|12280.4|12282.7|12280.7|12282|12280|15
1654813020000|2022-06-09 22:17:00|12282.6|12280.6|12282.2|12280.2|12282.7|12280.7|12282.2|12280.2|2
1654813030000|2022-06-09 22:17:10|12282.1|12280.1|12281.6|12279.6|12282.4|12280.4|12281.5|12279.5|9
1654813040000|2022-06-09 22:17:20|12281.7|12279.7|12281.6|12279.6|12281.7|12279.7|12281.6|12279.6|0
1654813050000|2022-06-09 22:17:30|12281.7|12279.7|12284|12282|12284.1|12282.1|12281.1|12279.1|63
1654813060000|2022-06-09 22:17:40|12284.1|12282.1|12284.4|12282.4|12284.4|12282.4|12283.5|12281.5|18
1654813070000|2022-06-09 22:17:50|12284.2|12282.2|12284.5|12282.5|12284.5|12282.5|12283.5|12281.5|25
1654813080000|2022-06-09 22:18:00|12284.4|12282.4|12281.7|12279.7|12284.4|12282.4|12281.7|12279.7|5
1654813090000|2022-06-09 22:18:10|12281.9|12279.9|12281.7|12279.7|12281.9|12279.9|12281.7|12279.7|0
1654813100000|2022-06-09 22:18:20|12281.6|12279.6|12281.6|12279.6|12281.6|12279.6|12281.6|12279.6|3
1654813110000|2022-06-09 22:18:30|12281.5|12279.5|12281.9|12279.9|12281.9|12279.9|12280.9|12278.9|14
1654813120000|2022-06-09 22:18:40|12281.7|12279.7|12282.1|12280.1|12282.4|12280.4|12281.4|12279.4|6
1654813130000|2022-06-09 22:18:50|12282|12280|12281.9|12279.9|12282.1|12280.1|12281.9|12279.9|4
1654813140000|2022-06-09 22:19:00|12282.5|12280.5|12282.2|12280.2|12282.7|12280.7|12281.9|12279.9|17
1654813150000|2022-06-09 22:19:10|12282.4|12280.4|12283.1|12281.1|12283.1|12281.1|12282.4|12280.4|1
1654813160000|2022-06-09 22:19:20|12283.6|12281.6|12283.7|12281.7|12284.1|12282.1|12283.6|12281.6|17
1654813170000|2022-06-09 22:19:30|12283.6|12281.6|12282.4|12280.4|12283.6|12281.6|12281.7|12279.7|6
1654813180000|2022-06-09 22:19:40|12282.5|12280.5|12282|12280|12282.7|12280.7|12282|12280|6
1654813190000|2022-06-09 22:19:50|12281.9|12279.9|12281.5|12279.5|12282.1|12280.1|12281.5|12279.5|2
1654813200000|2022-06-09 22:20:00|12282.2|12280.2|12281.7|12279.7|12282.7|12280.7|12281.7|12279.7|5
1654813210000|2022-06-09 22:20:10|12282|12280|12281.5|12279.5|12282.2|12280.2|12281.5|12279.5|4
1654813220000|2022-06-09 22:20:20|12281.7|12279.7|12281.5|12279.5|12281.7|12279.7|12281|12279|14
1654813230000|2022-06-09 22:20:30|12279.2|12277.2|12280.7|12278.7|12280.9|12278.9|12279|12277|85
1654813240000|2022-06-09 22:20:40|12279.4|12277.4|12279.1|12277.1|12280.1|12278.1|12279|12277|11
1654813250000|2022-06-09 22:20:50|12279.4|12277.4|12278.1|12276.1|12279.4|12277.4|12278.1|12276.1|11
1654813260000|2022-06-09 22:21:00|12278|12276|12277.7|12275.7|12278|12276|12277.1|12275.1|14
1654813270000|2022-06-09 22:21:10|12277.6|12275.6|12276.7|12274.7|12277.6|12275.6|12276.7|12274.7|10
1654813280000|2022-06-09 22:21:20|12277.1|12275.1|12279.4|12277.4|12279.4|12277.4|12276.2|12274.2|56
1654813290000|2022-06-09 22:21:30|12279.6|12277.6|12276.5|12274.5|12279.6|12277.6|12276|12274|30
1654813300000|2022-06-09 22:21:40|12276.1|12274.1|12276.5|12274.5|12277.5|12275.5|12276.1|12274.1|15
1654813310000|2022-06-09 22:21:50|12276.6|12274.6|12277.1|12275.1|12277.5|12275.5|12275.4|12273.4|24
1654813320000|2022-06-09 22:22:00|12277.5|12275.5|12277.5|12275.5|12277.6|12275.6|12277.4|12275.4|7
1654813330000|2022-06-09 22:22:10|12277.6|12275.6|12277.1|12275.1|12278.1|12276.1|12277|12275|3
1654813340000|2022-06-09 22:22:20|12277.2|12275.2|12275.9|12273.9|12277.5|12275.5|12275.9|12273.9|15
1654813350000|2022-06-09 22:22:30|12275.4|12273.4|12275.4|12273.4|12275.9|12273.9|12275.4|12273.4|3
1654813360000|2022-06-09 22:22:40|12275.6|12273.6|12275.5|12273.5|12275.6|12273.6|12275|12273|7
1654813370000|2022-06-09 22:22:50|12275.6|12273.6|12274.9|12272.9|12275.7|12273.7|12274.7|12272.7|12
1654813380000|2022-06-09 22:23:00|12275.2|12273.2|12275.1|12273.1|12275.4|12273.4|12274.7|12272.7|6
1654813390000|2022-06-09 22:23:10|12275|12273|12276.2|12274.2|12276.6|12274.6|12274.7|12272.7|11
1654813400000|2022-06-09 22:23:20|12276.4|12274.4|12277.2|12275.2|12277.2|12275.2|12276.2|12274.2|12
1654813410000|2022-06-09 22:23:30|12277.4|12275.4|12276.2|12274.2|12279.6|12277.6|12276.2|12274.2|45
1654813420000|2022-06-09 22:23:40|12276.1|12274.1|12274.7|12272.7|12276.2|12274.2|12274.7|12272.7|11
1654813430000|2022-06-09 22:23:50|12275.2|12273.2|12277.5|12275.5|12277.5|12275.5|12275.1|12273.1|20
1654813440000|2022-06-09 22:24:00|12277.4|12275.4|12277.1|12275.1|12277.4|12275.4|12276.7|12274.7|8
1654813450000|2022-06-09 22:24:10|12277.2|12275.2|12276.4|12274.4|12277.4|12275.4|12276.4|12274.4|14
1654813460000|2022-06-09 22:24:20|12277.1|12275.1|12277.1|12275.1|12277.2|12275.2|12276.5|12274.5|4
1654813470000|2022-06-09 22:24:30|12277|12275|12278|12276|12278.4|12276.4|12276.7|12274.7|10
1654813480000|2022-06-09 22:24:40|12278.1|12276.1|12278.4|12276.4|12278.5|12276.5|12276.2|12274.2|14
1654813490000|2022-06-09 22:24:50|12278.2|12276.2|12276.2|12274.2|12278.2|12276.2|12276.2|12274.2|1
1654813500000|2022-06-09 22:25:00|12276.1|12274.1|12278.2|12276.2|12278.2|12276.2|12276|12274|18
1654813510000|2022-06-09 22:25:10|12278.4|12276.4|12279.2|12277.2|12279.2|12277.2|12278.4|12276.4|5
1654813520000|2022-06-09 22:25:20|12279.1|12277.1|12280.9|12278.9|12281.2|12279.2|12278.9|12276.9|15
1654813530000|2022-06-09 22:25:30|12280.7|12278.7|12279.6|12277.6|12280.7|12278.7|12278.4|12276.4|6
1654813540000|2022-06-09 22:25:40|12279.7|12277.7|12280.4|12278.4|12280.5|12278.5|12279.7|12277.7|3
1654813550000|2022-06-09 22:25:50|12280.5|12278.5|12279|12277|12280.5|12278.5|12278.5|12276.5|12
1654813560000|2022-06-09 22:26:00|12278.9|12276.9|12279.5|12277.5|12279.6|12277.6|12278.6|12276.6|2
1654813570000|2022-06-09 22:26:10|12279.6|12277.6|12279.4|12277.4|12280.2|12278.2|12279.2|12277.2|15
1654813580000|2022-06-09 22:26:20|12279.5|12277.5|12278.6|12276.6|12279.6|12277.6|12278.6|12276.6|2
1654813590000|2022-06-09 22:26:30|12278.4|12276.4|12279.2|12277.2|12279.5|12277.5|12278.4|12276.4|5
1654813600000|2022-06-09 22:26:40|12279.4|12277.4|12277.7|12275.7|12280|12278|12277.7|12275.7|8
1654813610000|2022-06-09 22:26:50|12277.9|12275.9|12277.5|12275.5|12277.9|12275.9|12277.5|12275.5|0
1654813620000|2022-06-09 22:27:00|12277.6|12275.6|12276.9|12274.9|12278.5|12276.5|12276.9|12274.9|19
1654813630000|2022-06-09 22:27:10|12276|12274|12276.5|12274.5|12276.7|12274.7|12275.6|12273.6|13
1654813640000|2022-06-09 22:27:20|12278.5|12276.5|12277.7|12275.7|12278.9|12276.9|12277.7|12275.7|10
1654813650000|2022-06-09 22:27:30|12277.6|12275.6|12277|12275|12277.6|12275.6|12277|12275|0
1654813660000|2022-06-09 22:27:40|12276.6|12274.6|12277|12275|12277.1|12275.1|12276.5|12274.5|3
1654813670000|2022-06-09 22:27:50|12276.4|12274.4|12277.1|12275.1|12277.2|12275.2|12276.4|12274.4|2
1654813680000|2022-06-09 22:28:00|12276.2|12274.2|12276.6|12274.6|12277.1|12275.1|12276.2|12274.2|8
1654813690000|2022-06-09 22:28:10|12276.5|12274.5|12276.2|12274.2|12276.5|12274.5|12276.2|12274.2|0
1654813700000|2022-06-09 22:28:20|12276.1|12274.1|12275.2|12273.2|12276.2|12274.2|12275.2|12273.2|12
1654813710000|2022-06-09 22:28:30|12275|12273|12275.1|12273.1|12275.2|12273.2|12274.9|12272.9|4
1654813720000|2022-06-09 22:28:40|12275.2|12273.2|12276.6|12274.6|12276.6|12274.6|12274.9|12272.9|20
1654813730000|2022-06-09 22:28:50|12276.5|12274.5|12275.4|12273.4|12277.4|12275.4|12275.4|12273.4|15
1654813740000|2022-06-09 22:29:00|12275.6|12273.6|12275.4|12273.4|12276|12274|12274.7|12272.7|9
1654813750000|2022-06-09 22:29:10|12275.5|12273.5|12276.2|12274.2|12276.6|12274.6|12275.4|12273.4|5
1654813760000|2022-06-09 22:29:20|12276.1|12274.1|12276.9|12274.9|12276.9|12274.9|12276.1|12274.1|4
1654813770000|2022-06-09 22:29:30|12276.7|12274.7|12275.2|12273.2|12276.7|12274.7|12275.2|12273.2|7
1654813780000|2022-06-09 22:29:40|12275.1|12273.1|12275.6|12273.6|12275.9|12273.9|12275|12273|4
1654813790000|2022-06-09 22:29:50|12275.7|12273.7|12274.4|12272.4|12276|12274|12274.4|12272.4|12
1654813800000|2022-06-09 22:30:00|12274.5|12272.5|12274.5|12272.5|12275.4|12273.4|12274.4|12272.4|34
1654813810000|2022-06-09 22:30:10|12274.4|12272.4|12274.5|12272.5|12274.9|12272.9|12274.4|12272.4|19
1654813820000|2022-06-09 22:30:20|12274.6|12272.6|12275.1|12273.1|12276.1|12274.1|12274.6|12272.6|8
1654813830000|2022-06-09 22:30:30|12275|12273|12274.6|12272.6|12275.1|12273.1|12274.5|12272.5|5
1654813840000|2022-06-09 22:30:40|12275.5|12273.5|12275.5|12273.5|12276.1|12274.1|12275.4|12273.4|7
1654813850000|2022-06-09 22:30:50|12275.4|12273.4|12276|12274|12276|12274|12275.4|12273.4|4
1654813860000|2022-06-09 22:31:00|12276.1|12274.1|12276.9|12274.9|12276.9|12274.9|12276.1|12274.1|13
1654813870000|2022-06-09 22:31:10|12277.7|12275.7|12278.2|12276.2|12278.2|12276.2|12276.9|12274.9|3
1654813880000|2022-06-09 22:31:20|12278.5|12276.5|12278.2|12276.2|12278.5|12276.5|12278.1|12276.1|8
1654813890000|2022-06-09 22:31:30|12278.4|12276.4|12278.4|12276.4|12278.6|12276.6|12278.2|12276.2|3
1654813900000|2022-06-09 22:31:40|12278.5|12276.5|12278.9|12276.9|12280|12278|12278.5|12276.5|10
1654813910000|2022-06-09 22:31:50|12279|12277|12278.5|12276.5|12279.2|12277.2|12278.5|12276.5|6
1654813920000|2022-06-09 22:32:00|12279.2|12277.2|12280.6|12278.6|12280.6|12278.6|12279.2|12277.2|10
1654813930000|2022-06-09 22:32:10|12280.7|12278.7|12281.2|12279.2|12281.2|12279.2|12280.7|12278.7|1
1654813940000|2022-06-09 22:32:20|12281.4|12279.4|12281.7|12279.7|12282.2|12280.2|12281.4|12279.4|11
1654813950000|2022-06-09 22:32:30|12281.9|12279.9|12282.2|12280.2|12282.2|12280.2|12281.6|12279.6|4
1654813960000|2022-06-09 22:32:40|12282.4|12280.4|12281.6|12279.6|12282.6|12280.6|12281.6|12279.6|11
1654813970000|2022-06-09 22:32:50|12281.7|12279.7|12281.7|12279.7|12282.1|12280.1|12281.6|12279.6|8
1654813980000|2022-06-09 22:33:00|12281.6|12279.6|12281.6|12279.6|12282.1|12280.1|12281.2|12279.2|7
1654813990000|2022-06-09 22:33:10|12281.7|12279.7|12281.2|12279.2|12282.2|12280.2|12281.2|12279.2|8
1654814000000|2022-06-09 22:33:20|12281|12279|12280.9|12278.9|12281.5|12279.5|12280.6|12278.6|9
1654814010000|2022-06-09 22:33:30|12281|12279|12280.1|12278.1|12281.2|12279.2|12280.1|12278.1|6
1654814020000|2022-06-09 22:33:40|12280.2|12278.2|12280.4|12278.4|12280.7|12278.7|12280.1|12278.1|4
1654814030000|2022-06-09 22:33:50|12280.1|12278.1|12279.7|12277.7|12280.5|12278.5|12278.9|12276.9|14
1654814040000|2022-06-09 22:34:00|12279.9|12277.9|12280.4|12278.4|12280.9|12278.9|12279.9|12277.9|13
1654814050000|2022-06-09 22:34:10|12280.6|12278.6|12281.1|12279.1|12281.4|12279.4|12280.6|12278.6|9
1654814060000|2022-06-09 22:34:20|12281.2|12279.2|12280.1|12278.1|12281.2|12279.2|12279.9|12277.9|6
1654814070000|2022-06-09 22:34:30|12280.5|12278.5|12280.9|12278.9|12280.9|12278.9|12280.4|12278.4|4
1654814080000|2022-06-09 22:34:40|12281.2|12279.2|12281.4|12279.4|12281.7|12279.7|12281.2|12279.2|1
1654814090000|2022-06-09 22:34:50|12281.2|12279.2|12282.2|12280.2|12282.2|12280.2|12281|12279|16
1654814100000|2022-06-09 22:35:00|12282.1|12280.1|12281.7|12279.7|12282.1|12280.1|12281.7|12279.7|1
1654814110000|2022-06-09 22:35:10|12281.6|12279.6|12281.7|12279.7|12282.1|12280.1|12281.5|12279.5|3
1654814120000|2022-06-09 22:35:20|12281.9|12279.9|12282.1|12280.1|12282.2|12280.2|12281.7|12279.7|0
1654814130000|2022-06-09 22:35:30|12282|12280|12282|12280|12282|12280|12281.7|12279.7|0
1654814140000|2022-06-09 22:35:40|12281.9|12279.9|12281.6|12279.6|12281.9|12279.9|12281.6|12279.6|0
1654814150000|2022-06-09 22:35:50|12281.7|12279.7|12281.7|12279.7|12281.9|12279.9|12281.6|12279.6|1
1654814160000|2022-06-09 22:36:00|12281.6|12279.6|12282.2|12280.2|12282.2|12280.2|12281.6|12279.6|4
1654814170000|2022-06-09 22:36:10|12282.4|12280.4|12282.2|12280.2|12282.4|12280.4|12282.2|12280.2|4
1654814180000|2022-06-09 22:36:20|12282.4|12280.4|12282.4|12280.4|12282.5|12280.5|12282.2|12280.2|18
1654814190000|2022-06-09 22:36:30|12282.5|12280.5|12283|12281|12283.1|12281.1|12282.5|12280.5|12
1654814200000|2022-06-09 22:36:40|12283.1|12281.1|12283.1|12281.1|12283.2|12281.2|12282.7|12280.7|5
1654814210000|2022-06-09 22:36:50|12283.2|12281.2|12283.1|12281.1|12283.4|12281.4|12282.9|12280.9|11
1654814220000|2022-06-09 22:37:00|12283|12281|12283.9|12281.9|12283.9|12281.9|12283|12281|15
1654814230000|2022-06-09 22:37:10|12284|12282|12283.9|12281.9|12284.2|12282.2|12283.9|12281.9|2
1654814240000|2022-06-09 22:37:20|12284.2|12282.2|12283.7|12281.7|12284.5|12282.5|12283.7|12281.7|7
1654814250000|2022-06-09 22:37:30|12284|12282|12283.7|12281.7|12284.1|12282.1|12283.7|12281.7|13
1654814260000|2022-06-09 22:37:40|12283|12281|12283|12281|12283|12281|12282.9|12280.9|3
1654814270000|2022-06-09 22:37:50|12282.7|12280.7|12282.7|12280.7|12282.7|12280.7|12282.2|12280.2|7
1654814280000|2022-06-09 22:38:00|12282.5|12280.5|12282.1|12280.1|12282.7|12280.7|12282.1|12280.1|7
1654814290000|2022-06-09 22:38:10|12282.2|12280.2|12282.7|12280.7|12282.9|12280.9|12282.2|12280.2|7
1654814300000|2022-06-09 22:38:20|12282.9|12280.9|12283.7|12281.7|12283.7|12281.7|12282.9|12280.9|2
1654814310000|2022-06-09 22:38:30|12283.6|12281.6|12283.5|12281.5|12283.7|12281.7|12283.5|12281.5|5
1654814320000|2022-06-09 22:38:40|12283.2|12281.2|12283|12281|12283.2|12281.2|12283|12281|2
1654814330000|2022-06-09 22:38:50|12283.1|12281.1|12283|12281|12283.4|12281.4|12283|12281|3
1654814340000|2022-06-09 22:39:00|12283.5|12281.5|12284.1|12282.1|12284.1|12282.1|12283.5|12281.5|3
1654814350000|2022-06-09 22:39:10|12284|12282|12284.4|12282.4|12284.4|12282.4|12284|12282|12
1654814360000|2022-06-09 22:39:20|12284.2|12282.2|12284|12282|12284.2|12282.2|12284|12282|0
1654814370000|2022-06-09 22:39:30|12283.9|12281.9|12283.7|12281.7|12283.9|12281.9|12283.5|12281.5|7
1654814380000|2022-06-09 22:39:40|12283.9|12281.9|12284|12282|12284.1|12282.1|12283.9|12281.9|0
1654814390000|2022-06-09 22:39:50|12284.1|12282.1|12283.9|12281.9|12284.1|12282.1|12283.9|12281.9|0
1654814400000|2022-06-09 22:40:00|12284|12282|12284.4|12282.4|12284.4|12282.4|12284|12282|2
1654814410000|2022-06-09 22:40:10|12284.2|12282.2|12284.4|12282.4|12284.5|12282.5|12284.2|12282.2|1
1654814420000|2022-06-09 22:40:20|12284.5|12282.5|12284.2|12282.2|12284.5|12282.5|12284.2|12282.2|10
1654814430000|2022-06-09 22:40:30|12284.1|12282.1|12284.1|12282.1|12284.4|12282.4|12284.1|12282.1|3
1654814440000|2022-06-09 22:40:40|12284.2|12282.2|12284.5|12282.5|12284.6|12282.6|12284.1|12282.1|7
1654814450000|2022-06-09 22:40:50|12284.4|12282.4|12284.5|12282.5|12284.5|12282.5|12284.4|12282.4|1
1654814460000|2022-06-09 22:41:00|12284.6|12282.6|12284.1|12282.1|12284.6|12282.6|12284.1|12282.1|2
1654814470000|2022-06-09 22:41:10|12283.5|12281.5|12283.5|12281.5|12283.5|12281.5|12282.9|12280.9|9
1654814480000|2022-06-09 22:41:20|12283.2|12281.2|12283|12281|12283.2|12281.2|12283|12281|0
1654814490000|2022-06-09 22:41:30|12282.7|12280.7|12283.1|12281.1|12283.7|12281.7|12282.7|12280.7|8
1654814500000|2022-06-09 22:41:40|12283.6|12281.6|12283.9|12281.9|12284|12282|12283.6|12281.6|5
1654814510000|2022-06-09 22:41:50|12284|12282|12283.1|12281.1|12284.1|12282.1|12282.9|12280.9|4
1654814520000|2022-06-09 22:42:00|12283|12281|12283.4|12281.4|12283.9|12281.9|12283|12281|2
1654814530000|2022-06-09 22:42:10|12283.5|12281.5|12282.6|12280.6|12283.5|12281.5|12282.6|12280.6|3
1654814540000|2022-06-09 22:42:20|12282.7|12280.7|12283|12281|12283.4|12281.4|12282.5|12280.5|1
1654814550000|2022-06-09 22:42:30|12282.9|12280.9|12283.2|12281.2|12283.4|12281.4|12282.4|12280.4|0
1654814560000|2022-06-09 22:42:40|12283.1|12281.1|12283.1|12281.1|12283.1|12281.1|12283.1|12281.1|0
1654814570000|2022-06-09 22:42:50|12282.4|12280.4|12282.5|12280.5|12282.9|12280.9|12282.4|12280.4|1
1654814580000|2022-06-09 22:43:00|12282.9|12280.9|12282.4|12280.4|12282.9|12280.9|12282.4|12280.4|0
1654814590000|2022-06-09 22:43:10|12282.5|12280.5|12283.7|12281.7|12283.7|12281.7|12282.2|12280.2|11
1654814600000|2022-06-09 22:43:20|12283.9|12281.9|12284.1|12282.1|12284.1|12282.1|12283.7|12281.7|1
1654814610000|2022-06-09 22:43:30|12284|12282|12284|12282|12284.1|12282.1|12283.5|12281.5|3
1654814620000|2022-06-09 22:43:40|12283.9|12281.9|12283.7|12281.7|12284.1|12282.1|12283.7|12281.7|2
1654814630000|2022-06-09 22:43:50|12283.5|12281.5|12284|12282|12284|12282|12283.5|12281.5|6
1654814640000|2022-06-09 22:44:00|12284.5|12282.5|12284.5|12282.5|12284.7|12282.7|12284.5|12282.5|6
1654814650000|2022-06-09 22:44:10|12283.5|12281.5|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|12
1654814660000|2022-06-09 22:44:20|12283.5|12281.5|12283.6|12281.6|12283.7|12281.7|12283.2|12281.2|4
1654814670000|2022-06-09 22:44:30|12283.5|12281.5|12282.4|12280.4|12283.5|12281.5|12282.4|12280.4|6
1654814680000|2022-06-09 22:44:40|12283.1|12281.1|12282.6|12280.6|12283.1|12281.1|12282.4|12280.4|2
1654814690000|2022-06-09 22:44:50|12283.1|12281.1|12282.7|12280.7|12283.1|12281.1|12282.5|12280.5|1
1654814700000|2022-06-09 22:45:00|12282.6|12280.6|12283.2|12281.2|12283.4|12281.4|12282.6|12280.6|2
1654814710000|2022-06-09 22:45:10|12283.1|12281.1|12283.6|12281.6|12283.9|12281.9|12282.9|12280.9|1
1654814720000|2022-06-09 22:45:20|12283.7|12281.7|12283.9|12281.9|12284.1|12282.1|12283.7|12281.7|1
1654814730000|2022-06-09 22:45:30|12283.7|12281.7|12283.7|12281.7|12283.7|12281.7|12283.7|12281.7|0
1654814740000|2022-06-09 22:45:40|12283.9|12281.9|12283|12281|12283.9|12281.9|12283|12281|2
1654814750000|2022-06-09 22:45:50|12283.1|12281.1|12283.6|12281.6|12283.7|12281.7|12283.1|12281.1|7
1654814760000|2022-06-09 22:46:00|12283|12281|12283|12281|12283.6|12281.6|12283|12281|3
1654814770000|2022-06-09 22:46:10|12282.9|12280.9|12283|12281|12283.9|12281.9|12282.9|12280.9|6
1654814780000|2022-06-09 22:46:20|12283.4|12281.4|12283.1|12281.1|12283.6|12281.6|12282.9|12280.9|8
1654814790000|2022-06-09 22:46:30|12283.6|12281.6|12283.5|12281.5|12284.1|12282.1|12283.2|12281.2|6
1654814800000|2022-06-09 22:46:40|12283|12281|12283.2|12281.2|12283.5|12281.5|12283|12281|5
1654814810000|2022-06-09 22:46:50|12283|12281|12283.1|12281.1|12283.1|12281.1|12282.2|12280.2|5
1654814820000|2022-06-09 22:47:00|12283|12281|12283.2|12281.2|12283.2|12281.2|12283|12281|3
1654814830000|2022-06-09 22:47:10|12283.4|12281.4|12283.5|12281.5|12283.6|12281.6|12283.2|12281.2|6
1654814840000|2022-06-09 22:47:20|12283.6|12281.6|12284.5|12282.5|12284.5|12282.5|12283.6|12281.6|4
1654814850000|2022-06-09 22:47:30|12284.4|12282.4|12283.7|12281.7|12284.6|12282.6|12283.7|12281.7|7
1654814860000|2022-06-09 22:47:40|12283.6|12281.6|12285|12283|12285|12283|12283.6|12281.6|0
1654814870000|2022-06-09 22:47:50|12284.9|12282.9|12284.7|12282.7|12285|12283|12284.7|12282.7|2
1654814880000|2022-06-09 22:48:00|12284.9|12282.9|12287.4|12285.4|12287.6|12285.6|12284.9|12282.9|33
1654814890000|2022-06-09 22:48:10|12287.6|12285.6|12287|12285|12287.9|12285.9|12286.9|12284.9|12
1654814900000|2022-06-09 22:48:20|12286.5|12284.5|12285.5|12283.5|12287.1|12285.1|12285.5|12283.5|11
1654814910000|2022-06-09 22:48:30|12285.4|12283.4|12285.7|12283.7|12285.9|12283.9|12285.2|12283.2|17
1654814920000|2022-06-09 22:48:40|12285.6|12283.6|12286.9|12284.9|12286.9|12284.9|12285.5|12283.5|3
1654814930000|2022-06-09 22:48:50|12287|12285|12287.9|12285.9|12287.9|12285.9|12286.6|12284.6|15
1654814940000|2022-06-09 22:49:00|12287.7|12285.7|12288.6|12286.6|12288.6|12286.6|12287.7|12285.7|15
1654814950000|2022-06-09 22:49:10|12288.5|12286.5|12287.7|12285.7|12288.5|12286.5|12287.4|12285.4|7
1654814960000|2022-06-09 22:49:20|12287.9|12285.9|12289.1|12287.1|12289.1|12287.1|12287.6|12285.6|6
1654814970000|2022-06-09 22:49:30|12289.4|12287.4|12290.4|12288.4|12290.5|12288.5|12288.6|12286.6|21
1654814980000|2022-06-09 22:49:40|12290.2|12288.2|12289.5|12287.5|12290.4|12288.4|12289.5|12287.5|10
1654814990000|2022-06-09 22:49:50|12289.4|12287.4|12289.5|12287.5|12289.6|12287.6|12289.4|12287.4|1
1654815000000|2022-06-09 22:50:00|12289.6|12287.6|12290.1|12288.1|12290.1|12288.1|12289.5|12287.5|2
1654815010000|2022-06-09 22:50:10|12290.2|12288.2|12290.4|12288.4|12291.2|12289.2|12290.2|12288.2|7
1654815020000|2022-06-09 22:50:20|12290.5|12288.5|12291.1|12289.1|12291.1|12289.1|12290.5|12288.5|1
1654815030000|2022-06-09 22:50:30|12291.2|12289.2|12289.5|12287.5|12291.4|12289.4|12289.4|12287.4|15
1654815040000|2022-06-09 22:50:40|12289.4|12287.4|12290.7|12288.7|12290.7|12288.7|12289.4|12287.4|2
1654815050000|2022-06-09 22:50:50|12290.6|12288.6|12290.1|12288.1|12290.6|12288.6|12289.9|12287.9|4
1654815060000|2022-06-09 22:51:00|12289.9|12287.9|12289.6|12287.6|12290.1|12288.1|12289.5|12287.5|2
1654815070000|2022-06-09 22:51:10|12290.2|12288.2|12287.2|12285.2|12290.2|12288.2|12287.1|12285.1|29
1654815080000|2022-06-09 22:51:20|12287.1|12285.1|12286.7|12284.7|12287.6|12285.6|12286.6|12284.6|1
1654815090000|2022-06-09 22:51:30|12286.9|12284.9|12286.7|12284.7|12286.9|12284.9|12286.5|12284.5|1
1654815100000|2022-06-09 22:51:40|12286.4|12284.4|12285.2|12283.2|12286.5|12284.5|12285.2|12283.2|3
1654815110000|2022-06-09 22:51:50|12285.4|12283.4|12283.9|12281.9|12285.5|12283.5|12283.9|12281.9|5
1654815120000|2022-06-09 22:52:00|12283.7|12281.7|12284|12282|12284|12282|12283.7|12281.7|1
1654815130000|2022-06-09 22:52:10|12283.4|12281.4|12283|12281|12283.4|12281.4|12282.9|12280.9|7
1654815140000|2022-06-09 22:52:20|12282.9|12280.9|12282.9|12280.9|12282.9|12280.9|12282.9|12280.9|2
1654815150000|2022-06-09 22:52:30|12283|12281|12283|12281|12283.1|12281.1|12282.9|12280.9|8
1654815160000|2022-06-09 22:52:40|12282.9|12280.9|12282.7|12280.7|12282.9|12280.9|12282.7|12280.7|2
1654815170000|2022-06-09 22:52:50|12282.9|12280.9|12282.7|12280.7|12282.9|12280.9|12282.7|12280.7|1
1654815190000|2022-06-09 22:53:10|12281.5|12279.5|12281.7|12279.7|12282.6|12280.6|12281.5|12279.5|12
1654815200000|2022-06-09 22:53:20|12281.9|12279.9|12282|12280|12282.1|12280.1|12281.7|12279.7|4
1654815210000|2022-06-09 22:53:30|12281.7|12279.7|12283.1|12281.1|12283.1|12281.1|12281.7|12279.7|22
1654815220000|2022-06-09 22:53:40|12283|12281|12282.7|12280.7|12283.1|12281.1|12282.5|12280.5|11
1654815230000|2022-06-09 22:53:50|12282.6|12280.6|12282.7|12280.7|12282.7|12280.7|12282.6|12280.6|0
1654815240000|2022-06-09 22:54:00|12282.9|12280.9|12283|12281|12283|12281|12282.7|12280.7|2
1654815250000|2022-06-09 22:54:10|12282.9|12280.9|12282.7|12280.7|12282.9|12280.9|12282.7|12280.7|0
1654815260000|2022-06-09 22:54:20|12282.6|12280.6|12282.6|12280.6|12282.7|12280.7|12282.5|12280.5|2
1654815270000|2022-06-09 22:54:30|12282.5|12280.5|12281.9|12279.9|12282.5|12280.5|12281.4|12279.4|5
1654815280000|2022-06-09 22:54:40|12281.7|12279.7|12282.2|12280.2|12282.2|12280.2|12281.7|12279.7|4
1654815290000|2022-06-09 22:54:50|12282.1|12280.1|12281.6|12279.6|12282.1|12280.1|12281|12279|11
1654815300000|2022-06-09 22:55:00|12281.7|12279.7|12281.6|12279.6|12282.1|12280.1|12281.4|12279.4|4
1654815310000|2022-06-09 22:55:10|12281.7|12279.7|12281.7|12279.7|12282|12280|12281.6|12279.6|2
1654815320000|2022-06-09 22:55:20|12281.5|12279.5|12281.2|12279.2|12281.6|12279.6|12281.2|12279.2|1
1654815330000|2022-06-09 22:55:30|12281.1|12279.1|12281.6|12279.6|12281.7|12279.7|12281.1|12279.1|5
1654815340000|2022-06-09 22:55:40|12281.2|12279.2|12281.2|12279.2|12281.2|12279.2|12281.2|12279.2|0
1654815350000|2022-06-09 22:55:50|12281.4|12279.4|12281.4|12279.4|12281.4|12279.4|12281.4|12279.4|0
1654815360000|2022-06-09 22:56:00|12281.2|12279.2|12281.2|12279.2|12281.4|12279.4|12281.1|12279.1|3
1654815370000|2022-06-09 22:56:10|12280.5|12278.5|12280.6|12278.6|12281.2|12279.2|12280.5|12278.5|13
1654815380000|2022-06-09 22:56:20|12280.7|12278.7|12280|12278|12280.7|12278.7|12280|12278|8
1654815390000|2022-06-09 22:56:30|12280.4|12278.4|12280.4|12278.4|12280.4|12278.4|12280.2|12278.2|6
1654815400000|2022-06-09 22:56:40|12280.1|12278.1|12280.1|12278.1|12280.2|12278.2|12279.9|12277.9|1
1654815410000|2022-06-09 22:56:50|12280.2|12278.2|12280.4|12278.4|12280.5|12278.5|12280.2|12278.2|0
1654815420000|2022-06-09 22:57:00|12280.5|12278.5|12280.4|12278.4|12280.5|12278.5|12280.4|12278.4|0
1654815430000|2022-06-09 22:57:10|12280.5|12278.5|12280.1|12278.1|12280.5|12278.5|12280.1|12278.1|0
1654815440000|2022-06-09 22:57:20|12280.4|12278.4|12280|12278|12280.5|12278.5|12280|12278|3
1654815450000|2022-06-09 22:57:30|12279.7|12277.7|12279.1|12277.1|12280|12278|12279.1|12277.1|10
1654815460000|2022-06-09 22:57:40|12279|12277|12279|12277|12279.1|12277.1|12279|12277|2
1654815470000|2022-06-09 22:57:50|12279.2|12277.2|12279.5|12277.5|12279.5|12277.5|12279.2|12277.2|3
1654815480000|2022-06-09 22:58:00|12279.9|12277.9|12279.9|12277.9|12280|12278|12279.7|12277.7|8
1654815500000|2022-06-09 22:58:20|12280|12278|12280.5|12278.5|12280.6|12278.6|12280|12278|6
1654815510000|2022-06-09 22:58:30|12280.6|12278.6|12281.4|12279.4|12281.4|12279.4|12280.5|12278.5|5
1654815520000|2022-06-09 22:58:40|12281.5|12279.5|12281.7|12279.7|12281.7|12279.7|12281.5|12279.5|3
1654815530000|2022-06-09 22:58:50|12281.9|12279.9|12282.1|12280.1|12282.1|12280.1|12281.5|12279.5|4
1654815540000|2022-06-09 22:59:00|12282.6|12280.6|12282.2|12280.2|12282.7|12280.7|12282.1|12280.1|10
1654815550000|2022-06-09 22:59:10|12282|12280|12282|12280|12282|12280|12282|12280|1
1654815560000|2022-06-09 22:59:20|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|3
1654815570000|2022-06-09 22:59:30|12281.7|12279.7|12281.7|12279.7|12281.7|12279.7|12281.7|12279.7|2
1654815580000|2022-06-09 22:59:40|12281.5|12279.5|12281.5|12279.5|12281.5|12279.5|12281.1|12279.1|6
1654815590000|2022-06-09 22:59:50|12281.6|12279.6|12281.6|12279.6|12281.6|12279.6|12281.4|12279.4|1
1654815600000|2022-06-09 23:00:00|12281.7|12279.7|12283.2|12281.2|12283.2|12281.2|12281.7|12279.7|13
1654815610000|2022-06-09 23:00:10|12283.1|12281.1|12282.7|12280.7|12283.1|12281.1|12282.5|12280.5|17
1654815620000|2022-06-09 23:00:20|12282.6|12280.6|12282.7|12280.7|12282.7|12280.7|12282.6|12280.6|0
1654815630000|2022-06-09 23:00:30|12283|12281|12283|12281|12283|12281|12283|12281|0
1654815640000|2022-06-09 23:00:40|12282.7|12280.7|12282.7|12280.7|12282.7|12280.7|12282.7|12280.7|2
1654815650000|2022-06-09 23:00:50|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|0
1654815660000|2022-06-09 23:01:00|12282.4|12280.4|12281.5|12279.5|12282.4|12280.4|12281.5|12279.5|6
1654815670000|2022-06-09 23:01:10|12281.6|12279.6|12281.6|12279.6|12281.6|12279.6|12281.6|12279.6|4
1654815690000|2022-06-09 23:01:30|12281.5|12279.5|12279.1|12277.1|12281.5|12279.5|12279.1|12277.1|13
1654815700000|2022-06-09 23:01:40|12279.2|12277.2|12279.1|12277.1|12279.4|12277.4|12279|12277|9
1654815710000|2022-06-09 23:01:50|12279.2|12277.2|12279.1|12277.1|12279.2|12277.2|12279.1|12277.1|5
1654815720000|2022-06-09 23:02:00|12279|12277|12279|12277|12279|12277|12279|12277|0
1654815730000|2022-06-09 23:02:10|12279.1|12277.1|12279.1|12277.1|12279.2|12277.2|12279.1|12277.1|8
1654815740000|2022-06-09 23:02:20|12279|12277|12279.1|12277.1|12279.2|12277.2|12279|12277|1
1654815750000|2022-06-09 23:02:30|12279.2|12277.2|12279.1|12277.1|12279.2|12277.2|12279.1|12277.1|1
1654815760000|2022-06-09 23:02:40|12279|12277|12278.9|12276.9|12279.1|12277.1|12278.9|12276.9|14
1654815770000|2022-06-09 23:02:50|12278.7|12276.7|12277.4|12275.4|12278.7|12276.7|12277.4|12275.4|29
1654815780000|2022-06-09 23:03:00|12277.9|12275.9|12276.5|12274.5|12277.9|12275.9|12276.5|12274.5|34
1654815790000|2022-06-09 23:03:10|12276.4|12274.4|12276.2|12274.2|12276.7|12274.7|12276.2|12274.2|5
1654815800000|2022-06-09 23:03:20|12276.1|12274.1|12277|12275|12277.1|12275.1|12276.1|12274.1|16
1654815810000|2022-06-09 23:03:30|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|0
1654815820000|2022-06-09 23:03:40|12278.4|12276.4|12278.2|12276.2|12278.4|12276.4|12278.2|12276.2|9
1654815830000|2022-06-09 23:03:50|12278.4|12276.4|12277.9|12275.9|12278.4|12276.4|12277.6|12275.6|4
1654815840000|2022-06-09 23:04:00|12278|12276|12279|12277|12279.1|12277.1|12277.9|12275.9|8
1654815850000|2022-06-09 23:04:10|12279.4|12277.4|12279.9|12277.9|12280|12278|12279.2|12277.2|7
1654815860000|2022-06-09 23:04:20|12280|12278|12280.5|12278.5|12280.5|12278.5|12280|12278|5
1654815870000|2022-06-09 23:04:30|12280.2|12278.2|12280.1|12278.1|12280.2|12278.2|12280.1|12278.1|2
1654815880000|2022-06-09 23:04:40|12280|12278|12280.1|12278.1|12280.1|12278.1|12280|12278|0
1654815890000|2022-06-09 23:04:50|12280.2|12278.2|12280.4|12278.4|12280.9|12278.9|12280.2|12278.2|5
1654815900000|2022-06-09 23:05:00|12280.5|12278.5|12280.6|12278.6|12280.6|12278.6|12280.5|12278.5|1
1654815910000|2022-06-09 23:05:10|12280.4|12278.4|12280.6|12278.6|12280.6|12278.6|12280.4|12278.4|0
1654815920000|2022-06-09 23:05:20|12280.4|12278.4|12280.4|12278.4|12280.4|12278.4|12280.4|12278.4|1
1654815930000|2022-06-09 23:05:30|12280.5|12278.5|12280.5|12278.5|12280.5|12278.5|12280.5|12278.5|0
1654815940000|2022-06-09 23:05:40|12280.6|12278.6|12280.7|12278.7|12280.9|12278.9|12280.5|12278.5|3
1654815950000|2022-06-09 23:05:50|12280.9|12278.9|12281|12279|12281|12279|12280.9|12278.9|1
1654815960000|2022-06-09 23:06:00|12280.7|12278.7|12281.1|12279.1|12281.2|12279.2|12280.7|12278.7|7
1654815970000|2022-06-09 23:06:10|12281|12279|12280.7|12278.7|12281.2|12279.2|12280.7|12278.7|2
1654815980000|2022-06-09 23:06:20|12280.9|12278.9|12281.1|12279.1|12281.1|12279.1|12280.9|12278.9|0
1654815990000|2022-06-09 23:06:30|12281.2|12279.2|12280.7|12278.7|12281.4|12279.4|12280.7|12278.7|3
1654816000000|2022-06-09 23:06:40|12280.9|12278.9|12280.2|12278.2|12280.9|12278.9|12279.7|12277.7|8
1654816010000|2022-06-09 23:06:50|12280|12278|12279.7|12277.7|12280|12278|12279.7|12277.7|8
1654816020000|2022-06-09 23:07:00|12279.6|12277.6|12279.2|12277.2|12279.7|12277.7|12279|12277|4
1654816030000|2022-06-09 23:07:10|12279.4|12277.4|12279.5|12277.5|12279.7|12277.7|12279.4|12277.4|0
1654816040000|2022-06-09 23:07:20|12280.5|12278.5|12279.9|12277.9|12280.7|12278.7|12279.9|12277.9|11
1654816050000|2022-06-09 23:07:30|12279.7|12277.7|12279.9|12277.9|12279.9|12277.9|12279.7|12277.7|0
1654816060000|2022-06-09 23:07:40|12279.5|12277.5|12279|12277|12279.6|12277.6|12278.7|12276.7|4
1654816070000|2022-06-09 23:07:50|12278.7|12276.7|12278.7|12276.7|12279|12277|12278.1|12276.1|9
1654816080000|2022-06-09 23:08:00|12278.9|12276.9|12278.2|12276.2|12279|12277|12278.2|12276.2|3
1654816100000|2022-06-09 23:08:20|12278.4|12276.4|12278.2|12276.2|12278.5|12276.5|12278.2|12276.2|2
1654816110000|2022-06-09 23:08:30|12278.1|12276.1|12278.5|12276.5|12278.5|12276.5|12278.1|12276.1|9
1654816120000|2022-06-09 23:08:40|12278.4|12276.4|12278.7|12276.7|12278.7|12276.7|12278.4|12276.4|1
1654816130000|2022-06-09 23:08:50|12278.9|12276.9|12278.7|12276.7|12278.9|12276.9|12278.5|12276.5|3
1654816140000|2022-06-09 23:09:00|12279|12277|12279.1|12277.1|12279.9|12277.9|12279|12277|8
1654816150000|2022-06-09 23:09:10|12279.2|12277.2|12279.4|12277.4|12279.6|12277.6|12279.2|12277.2|4
1654816160000|2022-06-09 23:09:20|12279.2|12277.2|12279.2|12277.2|12279.4|12277.4|12279.2|12277.2|0
1654816170000|2022-06-09 23:09:30|12279.4|12277.4|12279.9|12277.9|12280|12278|12279.2|12277.2|1
1654816180000|2022-06-09 23:09:40|12279.5|12277.5|12279.5|12277.5|12279.9|12277.9|12279.5|12277.5|11
1654816190000|2022-06-09 23:09:50|12279.6|12277.6|12279.6|12277.6|12279.7|12277.7|12279.6|12277.6|2
1654816200000|2022-06-09 23:10:00|12279.7|12277.7|12279.7|12277.7|12279.9|12277.9|12279.4|12277.4|2
1654816210000|2022-06-09 23:10:10|12279.6|12277.6|12279.5|12277.5|12279.6|12277.6|12279.5|12277.5|0
1654816220000|2022-06-09 23:10:20|12279.6|12277.6|12279.6|12277.6|12279.6|12277.6|12279.5|12277.5|3
1654816230000|2022-06-09 23:10:30|12279.7|12277.7|12279.1|12277.1|12279.9|12277.9|12279.1|12277.1|9
1654816240000|2022-06-09 23:10:40|12279|12277|12279.2|12277.2|12279.4|12277.4|12278.7|12276.7|3
1654816250000|2022-06-09 23:10:50|12279.1|12277.1|12279.2|12277.2|12279.2|12277.2|12279.1|12277.1|0
1654816260000|2022-06-09 23:11:00|12279.1|12277.1|12279|12277|12279.1|12277.1|12279|12277|1
1654816270000|2022-06-09 23:11:10|12279.1|12277.1|12279.2|12277.2|12279.2|12277.2|12279.1|12277.1|0
1654816280000|2022-06-09 23:11:20|12279.1|12277.1|12279.1|12277.1|12279.1|12277.1|12279.1|12277.1|0
1654816290000|2022-06-09 23:11:30|12279|12277|12279|12277|12279|12277|12279|12277|2
1654816300000|2022-06-09 23:11:40|12279.1|12277.1|12279|12277|12279.1|12277.1|12279|12277|3
1654816310000|2022-06-09 23:11:50|12279.1|12277.1|12279|12277|12279.1|12277.1|12279|12277|0
1654816320000|2022-06-09 23:12:00|12279.1|12277.1|12278.9|12276.9|12279.1|12277.1|12278.7|12276.7|2
1654816330000|2022-06-09 23:12:10|12278.5|12276.5|12278.5|12276.5|12278.9|12276.9|12278.4|12276.4|4
1654816340000|2022-06-09 23:12:20|12278.4|12276.4|12278.2|12276.2|12278.5|12276.5|12278.2|12276.2|1
1654816350000|2022-06-09 23:12:30|12276.9|12274.9|12277.6|12275.6|12277.7|12275.7|12276.9|12274.9|9
1654816360000|2022-06-09 23:12:40|12277.5|12275.5|12278|12276|12278|12276|12277.5|12275.5|1
1654816370000|2022-06-09 23:12:50|12278.1|12276.1|12279.7|12277.7|12279.7|12277.7|12278.1|12276.1|1
1654816380000|2022-06-09 23:13:00|12279.6|12277.6|12279.5|12277.5|12279.7|12277.7|12279.4|12277.4|1
1654816390000|2022-06-09 23:13:10|12279.6|12277.6|12279.9|12277.9|12279.9|12277.9|12279.6|12277.6|0
1654816400000|2022-06-09 23:13:20|12279.7|12277.7|12279.7|12277.7|12279.7|12277.7|12279.7|12277.7|0
1654816410000|2022-06-09 23:13:30|12279.9|12277.9|12279.7|12277.7|12279.9|12277.9|12279.4|12277.4|13
1654816420000|2022-06-09 23:13:40|12279.9|12277.9|12279.5|12277.5|12280|12278|12279.4|12277.4|0
1654816430000|2022-06-09 23:13:50|12279.4|12277.4|12278.9|12276.9|12279.4|12277.4|12278.9|12276.9|0
1654816440000|2022-06-09 23:14:00|12279.5|12277.5|12279.1|12277.1|12279.5|12277.5|12279|12277|1
1654816450000|2022-06-09 23:14:10|12279.2|12277.2|12279.2|12277.2|12279.2|12277.2|12279|12277|2
1654816460000|2022-06-09 23:14:20|12278.7|12276.7|12279|12277|12279|12277|12278.7|12276.7|1
1654816470000|2022-06-09 23:14:30|12279.1|12277.1|12279|12277|12279.1|12277.1|12279|12277|0
1654816480000|2022-06-09 23:14:40|12279.2|12277.2|12279.5|12277.5|12279.5|12277.5|12278.6|12276.6|7
1654816490000|2022-06-09 23:14:50|12279.6|12277.6|12279.6|12277.6|12279.7|12277.7|12279.5|12277.5|5
1654816500000|2022-06-09 23:15:00|12279.7|12277.7|12279.6|12277.6|12279.9|12277.9|12279.6|12277.6|3
1654816510000|2022-06-09 23:15:10|12279.7|12277.7|12279.9|12277.9|12279.9|12277.9|12279.6|12277.6|1
1654816520000|2022-06-09 23:15:20|12280.2|12278.2|12278.7|12276.7|12280.7|12278.7|12278.7|12276.7|18
1654816530000|2022-06-09 23:15:30|12278.9|12276.9|12279.2|12277.2|12279.5|12277.5|12278.5|12276.5|4
1654816540000|2022-06-09 23:15:40|12279|12277|12279.1|12277.1|12279.2|12277.2|12279|12277|1
1654816550000|2022-06-09 23:15:50|12279|12277|12279|12277|12279|12277|12279|12277|0
1654816560000|2022-06-09 23:16:00|12279.1|12277.1|12278.7|12276.7|12279.2|12277.2|12278.7|12276.7|1
1654816570000|2022-06-09 23:16:10|12279|12277|12279.4|12277.4|12279.4|12277.4|12279|12277|2
1654816580000|2022-06-09 23:16:20|12279.2|12277.2|12279.1|12277.1|12279.2|12277.2|12279.1|12277.1|0
1654816590000|2022-06-09 23:16:30|12279.4|12277.4|12279.7|12277.7|12279.7|12277.7|12279.4|12277.4|2
1654816600000|2022-06-09 23:16:40|12279.6|12277.6|12279.6|12277.6|12279.6|12277.6|12279.6|12277.6|0
1654816610000|2022-06-09 23:16:50|12279.5|12277.5|12279.7|12277.7|12279.9|12277.9|12279.5|12277.5|0
1654816620000|2022-06-09 23:17:00|12279.5|12277.5|12280.1|12278.1|12280.1|12278.1|12279.5|12277.5|5
1654816630000|2022-06-09 23:17:10|12280.2|12278.2|12280|12278|12280.2|12278.2|12279.9|12277.9|2
1654816640000|2022-06-09 23:17:20|12280.1|12278.1|12280.4|12278.4|12280.4|12278.4|12280.1|12278.1|4
1654816650000|2022-06-09 23:17:30|12280.2|12278.2|12281.2|12279.2|12281.2|12279.2|12280.2|12278.2|17
1654816660000|2022-06-09 23:17:40|||||||||1
1654816670000|2022-06-09 23:17:50|12281.4|12279.4|12280.9|12278.9|12281.4|12279.4|12280.6|12278.6|14
1654816680000|2022-06-09 23:18:00|12281|12279|12281.2|12279.2|12281.4|12279.4|12280.7|12278.7|1
1654816690000|2022-06-09 23:18:10|12281.4|12279.4|12281.7|12279.7|12281.7|12279.7|12281|12279|5
1654816700000|2022-06-09 23:18:20|12281.9|12279.9|12282|12280|12282.2|12280.2|12281.9|12279.9|2
1654816710000|2022-06-09 23:18:30|12282.1|12280.1|12282.5|12280.5|12282.5|12280.5|12282|12280|3
1654816720000|2022-06-09 23:18:40|12282.1|12280.1|12282.2|12280.2|12282.2|12280.2|12282.1|12280.1|24
1654816730000|2022-06-09 23:18:50|12282.4|12280.4|12281.9|12279.9|12282.4|12280.4|12281.9|12279.9|3
1654816740000|2022-06-09 23:19:00|12282|12280|12285.9|12283.9|12285.9|12283.9|12282|12280|44
1654816750000|2022-06-09 23:19:10|12286|12284|12285.1|12283.1|12286.1|12284.1|12285|12283|16
1654816760000|2022-06-09 23:19:20|12284.9|12282.9|12284.7|12282.7|12285.2|12283.2|12284.5|12282.5|11
1654816770000|2022-06-09 23:19:30|12285|12283|12285|12283|12285.5|12283.5|12285|12283|9
1654816780000|2022-06-09 23:19:40|12284.9|12282.9|12286.5|12284.5|12286.5|12284.5|12284.9|12282.9|21
1654816790000|2022-06-09 23:19:50|12286.6|12284.6|12285.9|12283.9|12286.6|12284.6|12285.9|12283.9|10
1654816800000|2022-06-09 23:20:00|12285.7|12283.7|12286.5|12284.5|12286.6|12284.6|12285.7|12283.7|4
1654816810000|2022-06-09 23:20:10|12286.6|12284.6|12287.2|12285.2|12287.2|12285.2|12286.4|12284.4|22
1654816820000|2022-06-09 23:20:20|12287.4|12285.4|12289.4|12287.4|12289.5|12287.5|12287.4|12285.4|34
1654816830000|2022-06-09 23:20:30|12289.6|12287.6|12290.6|12288.6|12290.7|12288.7|12289.5|12287.5|9
1654816840000|2022-06-09 23:20:40|12290.5|12288.5|12289.5|12287.5|12291.2|12289.2|12289.5|12287.5|23
1654816850000|2022-06-09 23:20:50|12289.4|12287.4|12288.2|12286.2|12289.4|12287.4|12287.2|12285.2|18
1654816860000|2022-06-09 23:21:00|12288.4|12286.4|12290|12288|12290|12288|12288.2|12286.2|9
1654816870000|2022-06-09 23:21:10|12290.6|12288.6|12289|12287|12290.7|12288.7|12289|12287|18
1654816880000|2022-06-09 23:21:20|12289.2|12287.2|12288.7|12286.7|12289.2|12287.2|12288.2|12286.2|13
1654816890000|2022-06-09 23:21:30|12288.6|12286.6|12290|12288|12290|12288|12288.4|12286.4|9
1654816900000|2022-06-09 23:21:40|12289.9|12287.9|12290.5|12288.5|12290.5|12288.5|12289.2|12287.2|23
1654816910000|2022-06-09 23:21:50|12290.9|12288.9|12289.6|12287.6|12290.9|12288.9|12289.2|12287.2|40
1654816920000|2022-06-09 23:22:00|12289.2|12287.2|12291.7|12289.7|12291.9|12289.9|12289.2|12287.2|23
1654816930000|2022-06-09 23:22:10|12291.9|12289.9|12291.6|12289.6|12291.9|12289.9|12289.9|12287.9|31
1654816940000|2022-06-09 23:22:20|12290.4|12288.4|12289|12287|12290.9|12288.9|12289|12287|18
1654816950000|2022-06-09 23:22:30|12289.1|12287.1|12290.7|12288.7|12290.7|12288.7|12289|12287|10
1654816960000|2022-06-09 23:22:40|12291|12289|12290.1|12288.1|12291.7|12289.7|12289.9|12287.9|21
1654816970000|2022-06-09 23:22:50|12290.2|12288.2|12291|12289|12291|12289|12290.2|12288.2|14
1654816980000|2022-06-09 23:23:00|12290.9|12288.9|12290|12288|12291|12289|12290|12288|10
1654816990000|2022-06-09 23:23:10|12289.7|12287.7|12290.4|12288.4|12290.5|12288.5|12289.6|12287.6|17
1654817000000|2022-06-09 23:23:20|12290.7|12288.7|12291.7|12289.7|12292.4|12290.4|12290.7|12288.7|27
1654817010000|2022-06-09 23:23:30|12291.5|12289.5|12290.9|12288.9|12291.5|12289.5|12290.9|12288.9|8
1654817020000|2022-06-09 23:23:40|12290.6|12288.6|12291|12289|12291|12289|12290.5|12288.5|0
1654817030000|2022-06-09 23:23:50|12291.6|12289.6|12292|12290|12292.2|12290.2|12291.5|12289.5|11
1654817040000|2022-06-09 23:24:00|12292.4|12290.4|12292.9|12290.9|12293.5|12291.5|12292.4|12290.4|14
1654817050000|2022-06-09 23:24:10|12292.7|12290.7|12292.6|12290.6|12293.1|12291.1|12292.1|12290.1|11
1654817060000|2022-06-09 23:24:20|12292.5|12290.5|12292.6|12290.6|12292.7|12290.7|12291.7|12289.7|20
1654817070000|2022-06-09 23:24:30|12292.7|12290.7|12292.1|12290.1|12292.9|12290.9|12292.1|12290.1|12
1654817080000|2022-06-09 23:24:40|12292|12290|12291.4|12289.4|12292|12290|12291.1|12289.1|12
1654817090000|2022-06-09 23:24:50|12291|12289|12291.2|12289.2|12292.2|12290.2|12291|12289|20
1654817100000|2022-06-09 23:25:00|12291|12289|12291.1|12289.1|12291.1|12289.1|12290.4|12288.4|5
1654817110000|2022-06-09 23:25:10|12291|12289|12291.5|12289.5|12291.6|12289.6|12290.5|12288.5|10
1654817120000|2022-06-09 23:25:20|12291.6|12289.6|12291.1|12289.1|12291.6|12289.6|12290.6|12288.6|19
1654817130000|2022-06-09 23:25:30|12291|12289|12288.7|12286.7|12291|12289|12288.7|12286.7|14
1654817140000|2022-06-09 23:25:40|12288.6|12286.6|12289|12287|12289|12287|12288.5|12286.5|11
1654817150000|2022-06-09 23:25:50|12289.2|12287.2|12288.6|12286.6|12289.6|12287.6|12288.6|12286.6|4
1654817160000|2022-06-09 23:26:00|12287.9|12285.9|12288.4|12286.4|12289|12287|12287.6|12285.6|18
1654817170000|2022-06-09 23:26:10|12288.2|12286.2|12287|12285|12288.2|12286.2|12287|12285|12
1654817180000|2022-06-09 23:26:20|12286.6|12284.6|12285.6|12283.6|12286.6|12284.6|12285.5|12283.5|8
1654817190000|2022-06-09 23:26:30|12285.5|12283.5|12288.9|12286.9|12288.9|12286.9|12285.5|12283.5|25
1654817200000|2022-06-09 23:26:40|12288.7|12286.7|12289.6|12287.6|12289.6|12287.6|12288.5|12286.5|4
1654817210000|2022-06-09 23:26:50|12289.5|12287.5|12289.5|12287.5|12289.5|12287.5|12289.2|12287.2|3
1654817220000|2022-06-09 23:27:00|12290|12288|12287.2|12285.2|12290|12288|12287.2|12285.2|33
1654817230000|2022-06-09 23:27:10|12286.9|12284.9|12287.9|12285.9|12287.9|12285.9|12286.5|12284.5|16
1654817240000|2022-06-09 23:27:20|12288|12286|12287.7|12285.7|12288.1|12286.1|12287.7|12285.7|2
1654817250000|2022-06-09 23:27:30|12286.6|12284.6|12287.1|12285.1|12287.1|12285.1|12286.6|12284.6|2
1654817260000|2022-06-09 23:27:40|12286.6|12284.6|12286.5|12284.5|12286.7|12284.7|12286.5|12284.5|13
1654817270000|2022-06-09 23:27:50|12286.6|12284.6|12286.6|12284.6|12286.6|12284.6|12286.1|12284.1|14
1654817280000|2022-06-09 23:28:00|12286.5|12284.5|12286.1|12284.1|12286.6|12284.6|12285.9|12283.9|9
1654817290000|2022-06-09 23:28:10|12285.7|12283.7|12286.1|12284.1|12286.1|12284.1|12285.6|12283.6|17
1654817300000|2022-06-09 23:28:20|12286.2|12284.2|12286.5|12284.5|12286.5|12284.5|12285.6|12283.6|5
1654817310000|2022-06-09 23:28:30|12286.6|12284.6|12287.4|12285.4|12287.9|12285.9|12286.5|12284.5|16
1654817320000|2022-06-09 23:28:40|12286.5|12284.5|12286.4|12284.4|12287.1|12285.1|12286.4|12284.4|11
1654817330000|2022-06-09 23:28:50|12286.5|12284.5|12285|12283|12286.7|12284.7|12285|12283|21
1654817340000|2022-06-09 23:29:00|12285.4|12283.4|12285.9|12283.9|12286|12284|12285.1|12283.1|6
1654817360000|2022-06-09 23:29:20|12285.7|12283.7|12285.2|12283.2|12285.7|12283.7|12285|12283|8
1654817370000|2022-06-09 23:29:30|12285.1|12283.1|12285.7|12283.7|12285.7|12283.7|12285.1|12283.1|0
1654817380000|2022-06-09 23:29:40|12285.9|12283.9|12286.5|12284.5|12286.9|12284.9|12285.9|12283.9|12
1654817390000|2022-06-09 23:29:50|12286.4|12284.4|12286.1|12284.1|12286.7|12284.7|12285.9|12283.9|17
1654817400000|2022-06-09 23:30:00|12285.7|12283.7|12286.6|12284.6|12287.2|12285.2|12285.7|12283.7|12
1654817410000|2022-06-09 23:30:10|12286.5|12284.5|12287.2|12285.2|12287.2|12285.2|12286|12284|12
1654817420000|2022-06-09 23:30:20|12287.7|12285.7|12288.9|12286.9|12288.9|12286.9|12287.2|12285.2|14
1654817430000|2022-06-09 23:30:30|12289|12287|12288.7|12286.7|12289|12287|12288.4|12286.4|15
1654817440000|2022-06-09 23:30:40|12288.6|12286.6|12288.7|12286.7|12288.7|12286.7|12287.9|12285.9|9
1654817450000|2022-06-09 23:30:50|12288.9|12286.9|12290.4|12288.4|12290.4|12288.4|12288.4|12286.4|14
1654817460000|2022-06-09 23:31:00|12290.5|12288.5|12291.4|12289.4|12291.5|12289.5|12290.2|12288.2|9
1654817470000|2022-06-09 23:31:10|12291.2|12289.2|12291.5|12289.5|12291.6|12289.6|12291.2|12289.2|0
1654817480000|2022-06-09 23:31:20|12291.6|12289.6|12291.1|12289.1|12291.6|12289.6|12291.1|12289.1|3
1654817490000|2022-06-09 23:31:30|12291.2|12289.2|12291.5|12289.5|12291.7|12289.7|12291.1|12289.1|11
1654817500000|2022-06-09 23:31:40|12291.6|12289.6|12291|12289|12292.1|12290.1|12291|12289|6
1654817510000|2022-06-09 23:31:50|12290.9|12288.9|12289.7|12287.7|12290.9|12288.9|12289.7|12287.7|6
1654817520000|2022-06-09 23:32:00|12290.1|12288.1|12288.7|12286.7|12290.1|12288.1|12288.7|12286.7|10
1654817530000|2022-06-09 23:32:10|12288.9|12286.9|12289.2|12287.2|12289.5|12287.5|12288.9|12286.9|4
1654817540000|2022-06-09 23:32:20|12289.1|12287.1|12289|12287|12289.2|12287.2|12289|12287|1
1654817550000|2022-06-09 23:32:30|12288.7|12286.7|12287.9|12285.9|12288.7|12286.7|12287.4|12285.4|10
1654817560000|2022-06-09 23:32:40|12287.7|12285.7|12287.4|12285.4|12287.7|12285.7|12287.4|12285.4|3
1654817570000|2022-06-09 23:32:50|12287.2|12285.2|12287|12285|12287.2|12285.2|12286.7|12284.7|4
1654817580000|2022-06-09 23:33:00|12287.1|12285.1|12286.7|12284.7|12287.2|12285.2|12286.2|12284.2|19
1654817590000|2022-06-09 23:33:10|12286.6|12284.6|12286.6|12284.6|12286.7|12284.7|12286|12284|1
1654817600000|2022-06-09 23:33:20|12286.5|12284.5|12286.1|12284.1|12286.5|12284.5|12286.1|12284.1|4
1654817610000|2022-06-09 23:33:30|12286.6|12284.6|12285|12283|12286.6|12284.6|12285|12283|11
1654817620000|2022-06-09 23:33:40|12284.5|12282.5|12284.5|12282.5|12284.7|12282.7|12284.1|12282.1|5
1654817630000|2022-06-09 23:33:50|12284.2|12282.2|12285|12283|12285|12283|12284.2|12282.2|4
1654817640000|2022-06-09 23:34:00|12285.6|12283.6|12286.4|12284.4|12286.6|12284.6|12285.6|12283.6|9
1654817650000|2022-06-09 23:34:10|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12286.2|12284.2|2
1654817660000|2022-06-09 23:34:20|12286.6|12284.6|12287.1|12285.1|12287.2|12285.2|12286.5|12284.5|5
1654817670000|2022-06-09 23:34:30|12287.2|12285.2|12288.1|12286.1|12288.7|12286.7|12287.2|12285.2|6
1654817680000|2022-06-09 23:34:40|12288.2|12286.2|12288.2|12286.2|12288.4|12286.4|12287.4|12285.4|14
1654817690000|2022-06-09 23:34:50|12288.1|12286.1|12287.7|12285.7|12288.2|12286.2|12287.7|12285.7|4
1654817700000|2022-06-09 23:35:00|12287.9|12285.9|12287.7|12285.7|12288|12286|12287.4|12285.4|4
1654817710000|2022-06-09 23:35:10|12287.9|12285.9|12287.7|12285.7|12287.9|12285.9|12287.5|12285.5|4
1654817720000|2022-06-09 23:35:20|12287.6|12285.6|12284.9|12282.9|12287.7|12285.7|12281.4|12279.4|280
1654817730000|2022-06-09 23:35:30|12284.7|12282.7|12283.9|12281.9|12284.7|12282.7|12283.9|12281.9|9
1654817740000|2022-06-09 23:35:40|12283.6|12281.6|12287.2|12285.2|12287.7|12285.7|12279.4|12277.4|265
1654817750000|2022-06-09 23:35:50|12286.2|12284.2|12289|12287|12289|12287|12286|12284|12
1654817760000|2022-06-09 23:36:00|12288.9|12286.9|12288.1|12286.1|12289.2|12287.2|12287.6|12285.6|17
1654817770000|2022-06-09 23:36:10|12286.9|12284.9|12286|12284|12287.1|12285.1|12286|12284|21
1654817780000|2022-06-09 23:36:20|12286.4|12284.4|12285.5|12283.5|12286.4|12284.4|12285.5|12283.5|7
1654817790000|2022-06-09 23:36:30|12285.6|12283.6|12285.9|12283.9|12286|12284|12285.5|12283.5|1
1654817800000|2022-06-09 23:36:40|12285.7|12283.7|12285.2|12283.2|12285.7|12283.7|12285|12283|4
1654817810000|2022-06-09 23:36:50|12285.4|12283.4|12285.2|12283.2|12285.9|12283.9|12285.2|12283.2|7
1654817820000|2022-06-09 23:37:00|12285.4|12283.4|12285.9|12283.9|12285.9|12283.9|12285|12283|13
1654817830000|2022-06-09 23:37:10|12285.7|12283.7|12285.5|12283.5|12285.7|12283.7|12285.4|12283.4|5
1654817840000|2022-06-09 23:37:20|12284.2|12282.2|12285|12283|12285.5|12283.5|12284.2|12282.2|13
1654817850000|2022-06-09 23:37:30|12285.1|12283.1|12285.5|12283.5|12285.9|12283.9|12285.1|12283.1|2
1654817860000|2022-06-09 23:37:40|12284.9|12282.9|12285.4|12283.4|12285.4|12283.4|12284.9|12282.9|10
1654817870000|2022-06-09 23:37:50|12284.7|12282.7|12285.2|12283.2|12285.5|12283.5|12284.7|12282.7|2
1654817880000|2022-06-09 23:38:00|12285.4|12283.4|12285.1|12283.1|12285.4|12283.4|12285.1|12283.1|2
1654817890000|2022-06-09 23:38:10|12285|12283|12285.7|12283.7|12285.9|12283.9|12284.6|12282.6|11
1654817900000|2022-06-09 23:38:20|12285.9|12283.9|12286.2|12284.2|12286.4|12284.4|12285.9|12283.9|4
1654817910000|2022-06-09 23:38:30|12286.4|12284.4|12286.4|12284.4|12286.4|12284.4|12286.2|12284.2|2
1654817920000|2022-06-09 23:38:40|12286.5|12284.5|12286.6|12284.6|12286.6|12284.6|12286.5|12284.5|2
1654817930000|2022-06-09 23:38:50|12286.7|12284.7|12286.7|12284.7|12286.7|12284.7|12286.7|12284.7|1
1654817940000|2022-06-09 23:39:00|12286.9|12284.9|12289.7|12287.7|12289.7|12287.7|12286.9|12284.9|15
1654817950000|2022-06-09 23:39:10|12289.9|12287.9|12290.1|12288.1|12290.1|12288.1|12289.4|12287.4|6
1654817960000|2022-06-09 23:39:20|12290.2|12288.2|12290.6|12288.6|12290.6|12288.6|12290.2|12288.2|16
1654817970000|2022-06-09 23:39:30|12290.5|12288.5|12292|12290|12292.5|12290.5|12290.5|12288.5|21
1654817980000|2022-06-09 23:39:40|12293.4|12291.4|12294.9|12292.9|12294.9|12292.9|12293.4|12291.4|60
1654817990000|2022-06-09 23:39:50|12295|12293|12293.7|12291.7|12295|12293|12293.5|12291.5|16
1654818000000|2022-06-09 23:40:00|12293.6|12291.6|12293.4|12291.4|12293.6|12291.6|12293.2|12291.2|11
1654818010000|2022-06-09 23:40:10|12293.5|12291.5|12293.7|12291.7|12294|12292|12293.4|12291.4|8
1654818020000|2022-06-09 23:40:20|12294.2|12292.2|12294.9|12292.9|12294.9|12292.9|12294.2|12292.2|13
1654818030000|2022-06-09 23:40:30|12295|12293|12296.2|12294.2|12296.4|12294.4|12294.5|12292.5|36
1654818040000|2022-06-09 23:40:40|12296.4|12294.4|12296|12294|12296.5|12294.5|12295.9|12293.9|13
1654818050000|2022-06-09 23:40:50|12296.1|12294.1|12296.2|12294.2|12296.6|12294.6|12295.9|12293.9|13
1654818060000|2022-06-09 23:41:00|12296|12294|12296.9|12294.9|12296.9|12294.9|12296|12294|2
1654818070000|2022-06-09 23:41:10|12296.6|12294.6|12295.5|12293.5|12296.6|12294.6|12295.5|12293.5|17
1654818080000|2022-06-09 23:41:20|12295.6|12293.6|12295.4|12293.4|12296|12294|12295.1|12293.1|10
1654818090000|2022-06-09 23:41:30|12295.5|12293.5|12296|12294|12296|12294|12295.1|12293.1|24
1654818100000|2022-06-09 23:41:40|12296.5|12294.5|12295.9|12293.9|12296.5|12294.5|12295.9|12293.9|11
1654818110000|2022-06-09 23:41:50|12296|12294|12295.5|12293.5|12296|12294|12295.2|12293.2|7
1654818120000|2022-06-09 23:42:00|12295.4|12293.4|12295.4|12293.4|12295.7|12293.7|12294.2|12292.2|22
1654818130000|2022-06-09 23:42:10|12295.5|12293.5|12294.1|12292.1|12295.6|12293.6|12294|12292|21
1654818140000|2022-06-09 23:42:20|12294.2|12292.2|12293.5|12291.5|12294.5|12292.5|12293.5|12291.5|14
1654818150000|2022-06-09 23:42:30|12293.6|12291.6|12291.5|12289.5|12293.6|12291.6|12291.5|12289.5|26
1654818160000|2022-06-09 23:42:40|12291.6|12289.6|12293|12291|12293|12291|12291.6|12289.6|6
1654818170000|2022-06-09 23:42:50|12293.9|12291.9|12292.7|12290.7|12293.9|12291.9|12292.2|12290.2|18
1654818180000|2022-06-09 23:43:00|12292.5|12290.5|12292.6|12290.6|12293.9|12291.9|12292.4|12290.4|14
1654818190000|2022-06-09 23:43:10|12292.7|12290.7|12292.7|12290.7|12293|12291|12292.2|12290.2|18
1654818200000|2022-06-09 23:43:20|12292.6|12290.6|12291|12289|12292.7|12290.7|12290.9|12288.9|14
1654818210000|2022-06-09 23:43:30|12291.1|12289.1|12290.5|12288.5|12291.7|12289.7|12290.2|12288.2|10
1654818220000|2022-06-09 23:43:40|12290.4|12288.4|12289.7|12287.7|12291|12289|12289.5|12287.5|28
1654818230000|2022-06-09 23:43:50|12289.6|12287.6|12289.7|12287.7|12290.2|12288.2|12289.2|12287.2|5
1654818240000|2022-06-09 23:44:00|12289.5|12287.5|12289.1|12287.1|12289.5|12287.5|12288|12286|17
1654818250000|2022-06-09 23:44:10|12289.2|12287.2|12288.2|12286.2|12289.2|12287.2|12288.2|12286.2|3
1654818260000|2022-06-09 23:44:20|12288.7|12286.7|12289.7|12287.7|12289.7|12287.7|12288.7|12286.7|16
1654818270000|2022-06-09 23:44:30|12289.9|12287.9|12290.4|12288.4|12290.4|12288.4|12289.7|12287.7|9
1654818280000|2022-06-09 23:44:40|12289.9|12287.9|12289|12287|12289.9|12287.9|12288.9|12286.9|27
1654818290000|2022-06-09 23:44:50|12288.9|12286.9|12288.9|12286.9|12289.4|12287.4|12288.6|12286.6|24
1654818300000|2022-06-09 23:45:00|12288.6|12286.6|12287.2|12285.2|12288.9|12286.9|12287.2|12285.2|32
1654818310000|2022-06-09 23:45:10|12287.9|12285.9|12287.4|12285.4|12288.1|12286.1|12287.2|12285.2|22
1654818320000|2022-06-09 23:45:20|12287.7|12285.7|12288.6|12286.6|12288.7|12286.7|12287.7|12285.7|19
1654818330000|2022-06-09 23:45:30|12288.4|12286.4|12289|12287|12289|12287|12288.4|12286.4|4
1654818340000|2022-06-09 23:45:40|12288.6|12286.6|12286.7|12284.7|12288.6|12286.6|12286.7|12284.7|13
1654818350000|2022-06-09 23:45:50|12286.9|12284.9|12287.7|12285.7|12288|12286|12286.9|12284.9|7
1654818360000|2022-06-09 23:46:00|12287.9|12285.9|12285.5|12283.5|12287.9|12285.9|12285.5|12283.5|13
1654818370000|2022-06-09 23:46:10|12285.1|12283.1|12283.4|12281.4|12285.1|12283.1|12283.4|12281.4|20
1654818380000|2022-06-09 23:46:20|12283.7|12281.7|12285.6|12283.6|12285.6|12283.6|12283.7|12281.7|19
1654818390000|2022-06-09 23:46:30|12285.5|12283.5|12284.5|12282.5|12285.5|12283.5|12284.4|12282.4|6
1654818400000|2022-06-09 23:46:40|12284.7|12282.7|12285.2|12283.2|12285.4|12283.4|12284.4|12282.4|9
1654818410000|2022-06-09 23:46:50|12285.1|12283.1|12286.7|12284.7|12286.7|12284.7|12285.1|12283.1|27
1654818420000|2022-06-09 23:47:00|12286.4|12284.4|12285.9|12283.9|12286.7|12284.7|12285.9|12283.9|8
1654818430000|2022-06-09 23:47:10|12285.7|12283.7|12285.4|12283.4|12285.9|12283.9|12285|12283|4
1654818440000|2022-06-09 23:47:20|12285.7|12283.7|12288.2|12286.2|12288.2|12286.2|12285|12283|20
1654818450000|2022-06-09 23:47:30|12288.1|12286.1|12289|12287|12289|12287|12287.9|12285.9|14
1654818460000|2022-06-09 23:47:40|12288.9|12286.9|12288.6|12286.6|12288.9|12286.9|12287.5|12285.5|25
1654818470000|2022-06-09 23:47:50|12288.5|12286.5|12288.7|12286.7|12289.1|12287.1|12287.9|12285.9|10
1654818480000|2022-06-09 23:48:00|12288.9|12286.9|12287.9|12285.9|12288.9|12286.9|12287.9|12285.9|7
1654818490000|2022-06-09 23:48:10|12288|12286|12288|12286|12288|12286|12288|12286|2
1654818500000|2022-06-09 23:48:20|12287.9|12285.9|12286.5|12284.5|12287.9|12285.9|12286.5|12284.5|35
1654818510000|2022-06-09 23:48:30|12286|12284|12285.1|12283.1|12286.5|12284.5|12285.1|12283.1|18
1654818520000|2022-06-09 23:48:40|12285.4|12283.4|12287.2|12285.2|12287.2|12285.2|12285.1|12283.1|11
1654818530000|2022-06-09 23:48:50|12287.4|12285.4|12286.6|12284.6|12287.4|12285.4|12286.6|12284.6|8
1654818540000|2022-06-09 23:49:00|12286.5|12284.5|12286.7|12284.7|12286.9|12284.9|12286.5|12284.5|3
1654818550000|2022-06-09 23:49:10|12286.9|12284.9|12288.9|12286.9|12289|12287|12286.9|12284.9|30
1654818560000|2022-06-09 23:49:20|12289|12287|12288.9|12286.9|12289.1|12287.1|12288.7|12286.7|5
1654818570000|2022-06-09 23:49:30|12288.7|12286.7|12289.7|12287.7|12289.7|12287.7|12288.7|12286.7|8
1654818580000|2022-06-09 23:49:40|12290.2|12288.2|12291|12289|12291|12289|12290|12288|16
1654818590000|2022-06-09 23:49:50|12291.1|12289.1|12290.6|12288.6|12291.1|12289.1|12290.4|12288.4|3
1654818600000|2022-06-09 23:50:00|12290.5|12288.5|12289.2|12287.2|12290.5|12288.5|12289|12287|16
1654818610000|2022-06-09 23:50:10|12289.4|12287.4|12289.5|12287.5|12289.5|12287.5|12289.1|12287.1|9
1654818620000|2022-06-09 23:50:20|12289.7|12287.7|12290.4|12288.4|12290.5|12288.5|12289.7|12287.7|29
1654818630000|2022-06-09 23:50:30|12290.5|12288.5|12290.9|12288.9|12290.9|12288.9|12290.2|12288.2|16
1654818640000|2022-06-09 23:50:40|12290.5|12288.5|12291.4|12289.4|12291.4|12289.4|12290.4|12288.4|12
1654818650000|2022-06-09 23:50:50|12291.5|12289.5|12291.5|12289.5|12291.7|12289.7|12291.1|12289.1|21
1654818660000|2022-06-09 23:51:00|12291.6|12289.6|12291.6|12289.6|12291.9|12289.9|12291.1|12289.1|20
1654818670000|2022-06-09 23:51:10|12292.1|12290.1|12292.2|12290.2|12292.4|12290.4|12292|12290|21
1654818680000|2022-06-09 23:51:20|12292|12290|12293.2|12291.2|12293.7|12291.7|12292|12290|17
1654818690000|2022-06-09 23:51:30|12293.4|12291.4|12293.4|12291.4|12293.6|12291.6|12293.2|12291.2|2
1654818700000|2022-06-09 23:51:40|12293.5|12291.5|12295|12293|12295|12293|12293.5|12291.5|16
1654818710000|2022-06-09 23:51:50|12294.9|12292.9|12294.6|12292.6|12294.9|12292.9|12294.2|12292.2|2
1654818720000|2022-06-09 23:52:00|12294.1|12292.1|12293.2|12291.2|12294.1|12292.1|12292|12290|21
1654818730000|2022-06-09 23:52:10|12292.2|12290.2|12292.7|12290.7|12293.2|12291.2|12291.5|12289.5|17
1654818740000|2022-06-09 23:52:20|12293|12291|12292.7|12290.7|12293.2|12291.2|12292.7|12290.7|10
1654818750000|2022-06-09 23:52:30|12293.4|12291.4|12300.6|12298.6|12300.6|12298.6|12293.2|12291.2|190
1654818760000|2022-06-09 23:52:40|12300.5|12298.5|12299.6|12297.6|12301|12299|12299.5|12297.5|28
1654818770000|2022-06-09 23:52:50|12299.5|12297.5|12297|12295|12299.7|12297.7|12297|12295|21
1654818780000|2022-06-09 23:53:00|12296.5|12294.5|12295.1|12293.1|12297|12295|12295.1|12293.1|12
1654818790000|2022-06-09 23:53:10|12295|12293|12295.4|12293.4|12295.5|12293.5|12294.9|12292.9|16
1654818800000|2022-06-09 23:53:20|12295.2|12293.2|12293.5|12291.5|12295.5|12293.5|12293.2|12291.2|24
1654818810000|2022-06-09 23:53:30|12293.4|12291.4|12293.1|12291.1|12293.7|12291.7|12292.9|12290.9|12
1654818820000|2022-06-09 23:53:40|12293|12291|12291.4|12289.4|12293|12291|12291.2|12289.2|26
1654818830000|2022-06-09 23:53:50|12291.1|12289.1|12290|12288|12291.4|12289.4|12290|12288|40
1654818840000|2022-06-09 23:54:00|12290.1|12288.1|12289.7|12287.7|12291|12289|12289.7|12287.7|18
1654818850000|2022-06-09 23:54:10|12289.9|12287.9|12289.1|12287.1|12290|12288|12289.1|12287.1|13
1654818860000|2022-06-09 23:54:20|12289|12287|12289.6|12287.6|12289.6|12287.6|12288.9|12286.9|5
1654818870000|2022-06-09 23:54:30|12289.7|12287.7|12285.4|12283.4|12289.9|12287.9|12285.4|12283.4|42
1654818880000|2022-06-09 23:54:40|12285.5|12283.5|12286.6|12284.6|12287.1|12285.1|12285.2|12283.2|14
1654818890000|2022-06-09 23:54:50|12286.7|12284.7|12287.7|12285.7|12287.7|12285.7|12286.7|12284.7|8
1654818900000|2022-06-09 23:55:00|12287.9|12285.9|12287.7|12285.7|12288|12286|12287.7|12285.7|1
1654818910000|2022-06-09 23:55:10|12287.5|12285.5|12286.1|12284.1|12287.5|12285.5|12286.1|12284.1|34
1654818920000|2022-06-09 23:55:20|12286.4|12284.4|12286.4|12284.4|12286.4|12284.4|12285.9|12283.9|1
1654818930000|2022-06-09 23:55:30|12286.1|12284.1|12285.5|12283.5|12286.1|12284.1|12285.4|12283.4|4
1654818940000|2022-06-09 23:55:40|12285.6|12283.6|12286.7|12284.7|12286.7|12284.7|12285.6|12283.6|3
1654818950000|2022-06-09 23:55:50|12286.5|12284.5|12286.5|12284.5|12286.9|12284.9|12286.5|12284.5|6
1654818960000|2022-06-09 23:56:00|12285.7|12283.7|12285|12283|12286.5|12284.5|12285|12283|36
1654818970000|2022-06-09 23:56:10|12285.1|12283.1|12286.2|12284.2|12287.2|12285.2|12284.5|12282.5|15
1654818980000|2022-06-09 23:56:20|12286.4|12284.4|12288.4|12286.4|12288.4|12286.4|12286.4|12284.4|20
1654818990000|2022-06-09 23:56:30|12288.2|12286.2|12288|12286|12288.5|12286.5|12287.9|12285.9|4
1654819000000|2022-06-09 23:56:40|12287.9|12285.9|12288.7|12286.7|12289|12287|12287.6|12285.6|25
1654819010000|2022-06-09 23:56:50|12288|12286|12289.4|12287.4|12289.7|12287.7|12288|12286|11
1654819020000|2022-06-09 23:57:00|12289.2|12287.2|12288.9|12286.9|12289.4|12287.4|12288.7|12286.7|5
1654819030000|2022-06-09 23:57:10|12288.7|12286.7|12288.1|12286.1|12288.9|12286.9|12287.5|12285.5|11
1654819040000|2022-06-09 23:57:20|12288.2|12286.2|12289|12287|12289|12287|12288.2|12286.2|6
1654819050000|2022-06-09 23:57:30|12288.6|12286.6|12288.5|12286.5|12289|12287|12288|12286|11
1654819060000|2022-06-09 23:57:40|12288.1|12286.1|12287.9|12285.9|12288.4|12286.4|12287.9|12285.9|5
1654819070000|2022-06-09 23:57:50|12288.6|12286.6|12288.5|12286.5|12288.6|12286.6|12288.1|12286.1|3
1654819080000|2022-06-09 23:58:00|12288.4|12286.4|12288.2|12286.2|12288.5|12286.5|12288.2|12286.2|3
1654819090000|2022-06-09 23:58:10|12287.6|12285.6|12287.7|12285.7|12287.7|12285.7|12287.2|12285.2|4
1654819100000|2022-06-09 23:58:20|12287.6|12285.6|12287.4|12285.4|12287.7|12285.7|12287.2|12285.2|2
1654819110000|2022-06-09 23:58:30|12287.6|12285.6|12287.7|12285.7|12287.9|12285.9|12287.6|12285.6|5
1654819120000|2022-06-09 23:58:40|12287.9|12285.9|12287.7|12285.7|12287.9|12285.9|12287.7|12285.7|1
1654819130000|2022-06-09 23:58:50|12287.6|12285.6|12287.7|12285.7|12287.7|12285.7|12287.5|12285.5|1
1654819140000|2022-06-09 23:59:00|12287.6|12285.6|12287.5|12285.5|12287.7|12285.7|12287.5|12285.5|0
1654819150000|2022-06-09 23:59:10|12287.6|12285.6|12287.1|12285.1|12287.9|12285.9|12287.1|12285.1|3
1654819160000|2022-06-09 23:59:20|12287.2|12285.2|12287.2|12285.2|12287.4|12285.4|12286.9|12284.9|0
1654819170000|2022-06-09 23:59:30|12287.1|12285.1|12287.1|12285.1|12287.4|12285.4|12286.5|12284.5|6
1654819180000|2022-06-09 23:59:40|12287.5|12285.5|12287.4|12285.4|12287.5|12285.5|12287.1|12285.1|7
1654819190000|2022-06-09 23:59:50|12287.5|12285.5|12288.2|12286.2|12288.2|12286.2|12287|12285|7
1654819200000|2022-06-10 00:00:00|12288.4|12286.4|12289.7|12287.7|12290.4|12288.4|12288.4|12286.4|34
1654819210000|2022-06-10 00:00:10|12290.1|12288.1|12288.7|12286.7|12291|12289|12288.6|12286.6|32
1654819220000|2022-06-10 00:00:20|12289|12287|12292.1|12290.1|12292.5|12290.5|12289|12287|24
1654819230000|2022-06-10 00:00:30|12292|12290|12294.6|12292.6|12294.6|12292.6|12291.7|12289.7|20
1654819240000|2022-06-10 00:00:40|12294.5|12292.5|12292.4|12290.4|12294.7|12292.7|12292.4|12290.4|28
1654819250000|2022-06-10 00:00:50|12292.2|12290.2|12291.5|12289.5|12292.2|12290.2|12291.4|12289.4|10
1654819260000|2022-06-10 00:01:00|12291.4|12289.4|12286.1|12284.1|12291.4|12289.4|12286|12284|29
1654819270000|2022-06-10 00:01:10|12286|12284|12284.5|12282.5|12286|12284|12284.1|12282.1|15
1654819280000|2022-06-10 00:01:20|12284.6|12282.6|12287|12285|12287.7|12285.7|12284.6|12282.6|13
1654819290000|2022-06-10 00:01:30|12286.9|12284.9|12283.5|12281.5|12286.9|12284.9|12283.5|12281.5|37
1654819300000|2022-06-10 00:01:40|12282.5|12280.5|12282|12280|12282.9|12280.9|12281.2|12279.2|32
1654819310000|2022-06-10 00:01:50|12282.1|12280.1|12281.4|12279.4|12282.1|12280.1|12281.2|12279.2|12
1654819320000|2022-06-10 00:02:00|12281.2|12279.2|12281.1|12279.1|12281.9|12279.9|12280.6|12278.6|19
1654819330000|2022-06-10 00:02:10|12281|12279|12281.4|12279.4|12281.5|12279.5|12280.9|12278.9|11
1654819340000|2022-06-10 00:02:20|12281.2|12279.2|12281.4|12279.4|12281.7|12279.7|12281|12279|27
1654819350000|2022-06-10 00:02:30|12281.2|12279.2|12281.9|12279.9|12282.5|12280.5|12280.7|12278.7|16
1654819360000|2022-06-10 00:02:40|12280.7|12278.7|12281.9|12279.9|12282.2|12280.2|12280.6|12278.6|14
1654819370000|2022-06-10 00:02:50|12281.6|12279.6|12283.1|12281.1|12284.2|12282.2|12281.5|12279.5|16
1654819380000|2022-06-10 00:03:00|12283.2|12281.2|12284|12282|12285|12283|12282|12280|30
1654819390000|2022-06-10 00:03:10|12284.2|12282.2|12286|12284|12286|12284|12284.1|12282.1|24
1654819400000|2022-06-10 00:03:20|12285.7|12283.7|12285.5|12283.5|12285.7|12283.7|12284.5|12282.5|6
1654819410000|2022-06-10 00:03:30|12285.7|12283.7|12288.2|12286.2|12288.2|12286.2|12285.7|12283.7|17
1654819420000|2022-06-10 00:03:40|12288.6|12286.6|12287.2|12285.2|12289.2|12287.2|12287.2|12285.2|20
1654819430000|2022-06-10 00:03:50|12287.4|12285.4|12287.9|12285.9|12287.9|12285.9|12286.7|12284.7|10
1654819440000|2022-06-10 00:04:00|12288|12286|12289|12287|12289.1|12287.1|12287.2|12285.2|11
1654819450000|2022-06-10 00:04:10|12288.9|12286.9|12289.1|12287.1|12289.9|12287.9|12288.7|12286.7|4
1654819460000|2022-06-10 00:04:20|12289.2|12287.2|12289.9|12287.9|12290|12288|12289.2|12287.2|9
1654819470000|2022-06-10 00:04:30|12290|12288|12297.2|12295.2|12298.6|12296.6|12290|12288|80
1654819480000|2022-06-10 00:04:40|12297.6|12295.6|12299.7|12297.7|12300.1|12298.1|12297.1|12295.1|49
1654819490000|2022-06-10 00:04:50|12299.2|12297.2|12299|12297|12299.4|12297.4|12298.1|12296.1|16
1654819500000|2022-06-10 00:05:00|12298.7|12296.7|12295.1|12293.1|12298.7|12296.7|12295|12293|33
1654819510000|2022-06-10 00:05:10|12296.6|12294.6|12298.7|12296.7|12299.5|12297.5|12296.6|12294.6|26
1654819520000|2022-06-10 00:05:20|12298.4|12296.4|12297.1|12295.1|12298.5|12296.5|12296.9|12294.9|32
1654819530000|2022-06-10 00:05:30|12297.2|12295.2|12295.1|12293.1|12297.2|12295.2|12295.1|12293.1|11
1654819540000|2022-06-10 00:05:40|12295.5|12293.5|12296|12294|12296.5|12294.5|12294.7|12292.7|13
1654819550000|2022-06-10 00:05:50|12296.1|12294.1|12295.4|12293.4|12296.1|12294.1|12295.4|12293.4|21
1654819560000|2022-06-10 00:06:00|12295.1|12293.1|12294|12292|12295.5|12293.5|12293.7|12291.7|15
1654819570000|2022-06-10 00:06:10|12293.9|12291.9|12292.7|12290.7|12294|12292|12292.7|12290.7|8
1654819580000|2022-06-10 00:06:20|12293|12291|12292|12290|12293.4|12291.4|12292|12290|41
1654819590000|2022-06-10 00:06:30|12291.7|12289.7|12290.5|12288.5|12291.7|12289.7|12290.1|12288.1|11
1654819600000|2022-06-10 00:06:40|12290.4|12288.4|12289.5|12287.5|12290.4|12288.4|12289.2|12287.2|16
1654819610000|2022-06-10 00:06:50|12289.4|12287.4|12289.4|12287.4|12290.1|12288.1|12289.2|12287.2|8
1654819620000|2022-06-10 00:07:00|12289.5|12287.5|12288.6|12286.6|12290.1|12288.1|12288.2|12286.2|12
1654819630000|2022-06-10 00:07:10|12288.5|12286.5|12288.4|12286.4|12288.7|12286.7|12287.9|12285.9|6
1654819640000|2022-06-10 00:07:20|12287.6|12285.6|12287.9|12285.9|12288.2|12286.2|12287.6|12285.6|14
1654819650000|2022-06-10 00:07:30|12288|12286|12288.4|12286.4|12289.2|12287.2|12287.7|12285.7|12
1654819660000|2022-06-10 00:07:40|12288.5|12286.5|12286.4|12284.4|12288.6|12286.6|12286|12284|21
1654819670000|2022-06-10 00:07:50|12288|12286|12287.5|12285.5|12288.1|12286.1|12287.1|12285.1|13
1654819680000|2022-06-10 00:08:00|12287.2|12285.2|12288.2|12286.2|12288.7|12286.7|12287|12285|17
1654819690000|2022-06-10 00:08:10|12288|12286|12288.2|12286.2|12288.7|12286.7|12287.6|12285.6|5
1654819700000|2022-06-10 00:08:20|12288|12286|12286.5|12284.5|12288|12286|12286.5|12284.5|3
1654819710000|2022-06-10 00:08:30|12286.6|12284.6|12287.6|12285.6|12288|12286|12286.6|12284.6|6
1654819720000|2022-06-10 00:08:40|12287.7|12285.7|12288|12286|12288.4|12286.4|12287.5|12285.5|7
1654819730000|2022-06-10 00:08:50|12288.1|12286.1|12289.1|12287.1|12289.2|12287.2|12287.9|12285.9|12
1654819740000|2022-06-10 00:09:00|12289.2|12287.2|12286.5|12284.5|12289.2|12287.2|12286.5|12284.5|12
1654819750000|2022-06-10 00:09:10|12286.6|12284.6|12287.2|12285.2|12287.7|12285.7|12286.5|12284.5|15
1654819760000|2022-06-10 00:09:20|12287.4|12285.4|12287.7|12285.7|12288|12286|12287|12285|4
1654819770000|2022-06-10 00:09:30|12287.9|12285.9|12287.2|12285.2|12288.4|12286.4|12287.2|12285.2|14
1654819780000|2022-06-10 00:09:40|12287.5|12285.5|12287.2|12285.2|12288|12286|12287.2|12285.2|4
1654819790000|2022-06-10 00:09:50|12287.4|12285.4|12287|12285|12287.7|12285.7|12287|12285|12
1654819800000|2022-06-10 00:10:00|12287.1|12285.1|12281.7|12279.7|12287.2|12285.2|12281.7|12279.7|69
1654819810000|2022-06-10 00:10:10|12281.6|12279.6|12279|12277|12281.6|12279.6|12278.5|12276.5|56
1654819820000|2022-06-10 00:10:20|12278.1|12276.1|12275.2|12273.2|12278.1|12276.1|12274.9|12272.9|83
1654819830000|2022-06-10 00:10:30|12275.4|12273.4|12271.6|12269.6|12275.4|12273.4|12270.7|12268.7|104
1654819840000|2022-06-10 00:10:40|12271.5|12269.5|12271.2|12269.2|12272.2|12270.2|12270.7|12268.7|29
1654819850000|2022-06-10 00:10:50|12271.4|12269.4|12273.5|12271.5|12273.6|12271.6|12271.1|12269.1|19
1654819860000|2022-06-10 00:11:00|12273.4|12271.4|12273|12271|12274.9|12272.9|12273|12271|52
1654819870000|2022-06-10 00:11:10|12272.9|12270.9|12272.7|12270.7|12273.7|12271.7|12272.6|12270.6|10
1654819880000|2022-06-10 00:11:20|12273|12271|12272.2|12270.2|12273.1|12271.1|12270.9|12268.9|40
1654819890000|2022-06-10 00:11:30|12272.5|12270.5|12272.2|12270.2|12272.6|12270.6|12271.5|12269.5|12
1654819900000|2022-06-10 00:11:40|12272.5|12270.5|12271.9|12269.9|12272.5|12270.5|12271|12269|27
1654819910000|2022-06-10 00:11:50|12272|12270|12271.7|12269.7|12272.5|12270.5|12271.1|12269.1|18
1654819920000|2022-06-10 00:12:00|12271.1|12269.1|12269.2|12267.2|12271.2|12269.2|12269.2|12267.2|39
1654819930000|2022-06-10 00:12:10|12269|12267|12269.2|12267.2|12269.7|12267.7|12268.5|12266.5|30
1654819940000|2022-06-10 00:12:20|12269.7|12267.7|12270.1|12268.1|12270.7|12268.7|12268.1|12266.1|48
1654819950000|2022-06-10 00:12:30|12270|12268|12272.6|12270.6|12272.9|12270.9|12269.7|12267.7|29
1654819960000|2022-06-10 00:12:40|12272.5|12270.5|12272.7|12270.7|12272.9|12270.9|12272.1|12270.1|7
1654819970000|2022-06-10 00:12:50|12272.9|12270.9|12270.7|12268.7|12274|12272|12270.7|12268.7|32
1654819980000|2022-06-10 00:13:00|12270.6|12268.6|12270.5|12268.5|12271.1|12269.1|12269|12267|23
1654819990000|2022-06-10 00:13:10|12270.6|12268.6|12273.5|12271.5|12274.2|12272.2|12270.6|12268.6|21
1654820000000|2022-06-10 00:13:20|12273.4|12271.4|12274.2|12272.2|12274.2|12272.2|12272|12270|8
1654820010000|2022-06-10 00:13:30|12274.4|12272.4|12274|12272|12275|12273|12273.9|12271.9|8
1654820020000|2022-06-10 00:13:40|12273.9|12271.9|12272|12270|12274.2|12272.2|12272|12270|13
1654820030000|2022-06-10 00:13:50|12271.9|12269.9|12270.5|12268.5|12272.4|12270.4|12269.7|12267.7|10
1654820040000|2022-06-10 00:14:00|12270.4|12268.4|12269|12267|12270.7|12268.7|12269|12267|13
1654820050000|2022-06-10 00:14:10|12269.1|12267.1|12271.2|12269.2|12271.7|12269.7|12269|12267|10
1654820060000|2022-06-10 00:14:20|12270.9|12268.9|12272.5|12270.5|12273.1|12271.1|12270.5|12268.5|9
1654820070000|2022-06-10 00:14:30|12272.6|12270.6|12272.1|12270.1|12272.6|12270.6|12270.5|12268.5|11
1654820080000|2022-06-10 00:14:40|12272.4|12270.4|12274.2|12272.2|12274.7|12272.7|12271.9|12269.9|19
1654820090000|2022-06-10 00:14:50|12274|12272|12274.6|12272.6|12274.7|12272.7|12273.5|12271.5|10
1654820100000|2022-06-10 00:15:00|12274.5|12272.5|12274.1|12272.1|12276.2|12274.2|12274|12272|23
1654820110000|2022-06-10 00:15:10|12274|12272|12273.7|12271.7|12274.1|12272.1|12273|12271|7
1654820120000|2022-06-10 00:15:20|12273.2|12271.2|12274.1|12272.1|12274.1|12272.1|12273.2|12271.2|0
1654820130000|2022-06-10 00:15:30|12274.4|12272.4|12274|12272|12274.4|12272.4|12273.5|12271.5|19
1654820140000|2022-06-10 00:15:40|12274.1|12272.1|12273.5|12271.5|12276.4|12274.4|12273.5|12271.5|34
1654820150000|2022-06-10 00:15:50|12273.6|12271.6|12273.2|12271.2|12273.7|12271.7|12272.7|12270.7|19
1654820160000|2022-06-10 00:16:00|12272.9|12270.9|12273|12271|12274.9|12272.9|12272.7|12270.7|7
1654820170000|2022-06-10 00:16:10|12273.5|12271.5|12272.5|12270.5|12273.6|12271.6|12272.5|12270.5|5
1654820180000|2022-06-10 00:16:20|12271.5|12269.5|12271.7|12269.7|12272|12270|12271|12269|16
1654820190000|2022-06-10 00:16:30|12271.5|12269.5|12271.1|12269.1|12272|12270|12270.6|12268.6|21
1654820200000|2022-06-10 00:16:40|12271|12269|12271.1|12269.1|12271.2|12269.2|12270.6|12268.6|7
1654820210000|2022-06-10 00:16:50|12271.2|12269.2|12271.2|12269.2|12271.5|12269.5|12270.6|12268.6|3
1654820220000|2022-06-10 00:17:00|12271.1|12269.1|12271.4|12269.4|12271.7|12269.7|12270.9|12268.9|5
1654820230000|2022-06-10 00:17:10|12271.2|12269.2|12271.6|12269.6|12271.7|12269.7|12271.2|12269.2|0
1654820240000|2022-06-10 00:17:20|12271.5|12269.5|12269.6|12267.6|12271.6|12269.6|12269.5|12267.5|15
1654820250000|2022-06-10 00:17:30|12269.2|12267.2|12268|12266|12269.7|12267.7|12268|12266|35
1654820260000|2022-06-10 00:17:40|12268.1|12266.1|12268.1|12266.1|12268.7|12266.7|12268|12266|8
1654820270000|2022-06-10 00:17:50|12268|12266|12267.7|12265.7|12268.7|12266.7|12266.9|12264.9|30
1654820280000|2022-06-10 00:18:00|12267.6|12265.6|12267.2|12265.2|12267.9|12265.9|12266.9|12264.9|18
1654820290000|2022-06-10 00:18:10|12267.4|12265.4|12266.2|12264.2|12267.5|12265.5|12266|12264|25
1654820300000|2022-06-10 00:18:20|12266.1|12264.1|12265.2|12263.2|12266.1|12264.1|12265|12263|33
1654820310000|2022-06-10 00:18:30|12265.4|12263.4|12265.5|12263.5|12266|12264|12264.7|12262.7|17
1654820320000|2022-06-10 00:18:40|12265.2|12263.2|12267.1|12265.1|12267.2|12265.2|12265|12263|22
1654820330000|2022-06-10 00:18:50|12267|12265|12269.2|12267.2|12269.7|12267.7|12267|12265|36
1654820340000|2022-06-10 00:19:00|12269|12267|12273.1|12271.1|12273.1|12271.1|12268.7|12266.7|24
1654820350000|2022-06-10 00:19:10|12273.2|12271.2|12272.6|12270.6|12274.1|12272.1|12272.6|12270.6|7
1654820360000|2022-06-10 00:19:20|12272.5|12270.5|12272.2|12270.2|12273|12271|12272|12270|7
1654820370000|2022-06-10 00:19:30|12272.1|12270.1|12267.6|12265.6|12272.1|12270.1|12267.2|12265.2|39
1654820380000|2022-06-10 00:19:40|12268.1|12266.1|12269.2|12267.2|12269.9|12267.9|12266.7|12264.7|29
1654820390000|2022-06-10 00:19:50|12269.4|12267.4|12269|12267|12269.9|12267.9|12268.7|12266.7|7
1654820400000|2022-06-10 00:20:00|12268.9|12266.9|12267.5|12265.5|12269|12267|12265.2|12263.2|77
1654820410000|2022-06-10 00:20:10|12267|12265|12269.2|12267.2|12269.2|12267.2|12267|12265|18
1654820420000|2022-06-10 00:20:20|12268.5|12266.5|12269.9|12267.9|12269.9|12267.9|12268.5|12266.5|3
1654820430000|2022-06-10 00:20:30|12269.7|12267.7|12271.1|12269.1|12271.7|12269.7|12269.2|12267.2|9
1654820440000|2022-06-10 00:20:40|12271|12269|12271.7|12269.7|12272.4|12270.4|12271|12269|8
1654820450000|2022-06-10 00:20:50|12272.2|12270.2|12272.2|12270.2|12272.2|12270.2|12272.2|12270.2|5
1654820460000|2022-06-10 00:21:00|12272.4|12270.4|12272|12270|12272.9|12270.9|12271.9|12269.9|20
1654820470000|2022-06-10 00:21:10|12272.1|12270.1|12273.6|12271.6|12273.9|12271.9|12272.1|12270.1|19
1654820480000|2022-06-10 00:21:20|12273.5|12271.5|12275.1|12273.1|12275.4|12273.4|12273.1|12271.1|23
1654820490000|2022-06-10 00:21:30|12274.7|12272.7|12276.2|12274.2|12276.2|12274.2|12274.5|12272.5|15
1654820500000|2022-06-10 00:21:40|12276.4|12274.4|12279.1|12277.1|12279.1|12277.1|12276.1|12274.1|39
1654820510000|2022-06-10 00:21:50|12279.4|12277.4|12279.1|12277.1|12279.5|12277.5|12278.5|12276.5|8
1654820520000|2022-06-10 00:22:00|12279|12277|12278.4|12276.4|12279.1|12277.1|12278|12276|11
1654820530000|2022-06-10 00:22:10|12278.2|12276.2|12278.5|12276.5|12278.7|12276.7|12277.9|12275.9|8
1654820540000|2022-06-10 00:22:20|12277.7|12275.7|12278.9|12276.9|12279.1|12277.1|12277.2|12275.2|7
1654820550000|2022-06-10 00:22:30|12279|12277|12276.6|12274.6|12279|12277|12276.6|12274.6|5
1654820560000|2022-06-10 00:22:40|12276.5|12274.5|12273.9|12271.9|12276.5|12274.5|12273.5|12271.5|18
1654820570000|2022-06-10 00:22:50|12274|12272|12273.6|12271.6|12274|12272|12273|12271|0
1654820580000|2022-06-10 00:23:00|12273.5|12271.5|12271|12269|12273.5|12271.5|12271|12269|18
1654820590000|2022-06-10 00:23:10|12271.1|12269.1|12268.5|12266.5|12271.1|12269.1|12267.9|12265.9|21
1654820600000|2022-06-10 00:23:20|12268.4|12266.4|12268.5|12266.5|12269.5|12267.5|12267.9|12265.9|15
1654820610000|2022-06-10 00:23:30|12268.6|12266.6|12268.5|12266.5|12269.2|12267.2|12267.1|12265.1|11
1654820620000|2022-06-10 00:23:40|12269|12267|12269.6|12267.6|12269.9|12267.9|12268.7|12266.7|9
1654820630000|2022-06-10 00:23:50|12269.5|12267.5|12270.9|12268.9|12271.6|12269.6|12269.2|12267.2|11
1654820640000|2022-06-10 00:24:00|12270.7|12268.7|12268.5|12266.5|12270.7|12268.7|12268.2|12266.2|4
1654820650000|2022-06-10 00:24:10|12268.9|12266.9|12268.7|12266.7|12268.9|12266.9|12267.7|12265.7|17
1654820660000|2022-06-10 00:24:20|12268.9|12266.9|12268.4|12266.4|12270.1|12268.1|12268.4|12266.4|14
1654820670000|2022-06-10 00:24:30|12268.2|12266.2|12268|12266|12268.6|12266.6|12268|12266|6
1654820680000|2022-06-10 00:24:40|12267.9|12265.9|12267.4|12265.4|12268|12266|12267.4|12265.4|10
1654820690000|2022-06-10 00:24:50|12267.5|12265.5|12267.5|12265.5|12267.9|12265.9|12267.2|12265.2|4
1654820700000|2022-06-10 00:25:00|12266.9|12264.9|12263.5|12261.5|12267.1|12265.1|12262.4|12260.4|49
1654820710000|2022-06-10 00:25:10|12263.2|12261.2|12263.7|12261.7|12265.4|12263.4|12263.1|12261.1|20
1654820720000|2022-06-10 00:25:20|12263.6|12261.6|12268.6|12266.6|12269|12267|12263.1|12261.1|26
1654820730000|2022-06-10 00:25:30|12268.7|12266.7|12273.9|12271.9|12274.4|12272.4|12268.7|12266.7|27
1654820740000|2022-06-10 00:25:40|12275.2|12273.2|12275.2|12273.2|12275.9|12273.9|12274.2|12272.2|25
1654820750000|2022-06-10 00:25:50|12275|12273|12275.5|12273.5|12275.5|12273.5|12274.1|12272.1|22
1654820760000|2022-06-10 00:26:00|12275.6|12273.6|12274.2|12272.2|12275.6|12273.6|12273.4|12271.4|20
1654820770000|2022-06-10 00:26:10|12274.1|12272.1|12274.7|12272.7|12275.2|12273.2|12274|12272|1
1654820780000|2022-06-10 00:26:20|12275|12273|12275.2|12273.2|12276.1|12274.1|12275|12273|10
1654820790000|2022-06-10 00:26:30|12275.5|12273.5|12277.1|12275.1|12277.1|12275.1|12275.4|12273.4|16
1654820800000|2022-06-10 00:26:40|12277.2|12275.2|12276.2|12274.2|12277.2|12275.2|12275.7|12273.7|7
1654820810000|2022-06-10 00:26:50|12276.7|12274.7|12277.1|12275.1|12277.6|12275.6|12276.7|12274.7|9
1654820820000|2022-06-10 00:27:00|12277.2|12275.2|12274.4|12272.4|12277.2|12275.2|12274.2|12272.2|11
1654820830000|2022-06-10 00:27:10|12274.7|12272.7|12275.5|12273.5|12275.7|12273.7|12274.7|12272.7|2
1654820840000|2022-06-10 00:27:20|12275.2|12273.2|12275.4|12273.4|12275.5|12273.5|12275.1|12273.1|1
1654820850000|2022-06-10 00:27:30|12275.5|12273.5|12275.4|12273.4|12276.2|12274.2|12275.2|12273.2|7
1654820860000|2022-06-10 00:27:40|12275|12273|12275.4|12273.4|12276.1|12274.1|12275|12273|4
1654820870000|2022-06-10 00:27:50|12275.2|12273.2|12275.5|12273.5|12276|12274|12275.2|12273.2|5
1654820880000|2022-06-10 00:28:00|12275.6|12273.6|12275.7|12273.7|12277.4|12275.4|12275.2|12273.2|28
1654820890000|2022-06-10 00:28:10|12275.9|12273.9|12275.7|12273.7|12276|12274|12275.7|12273.7|7
1654820900000|2022-06-10 00:28:20|12274|12272|12272.5|12270.5|12274|12272|12272.5|12270.5|20
1654820910000|2022-06-10 00:28:30|12272.6|12270.6|12273.2|12271.2|12274.5|12272.5|12272|12270|14
1654820920000|2022-06-10 00:28:40|12273.4|12271.4|12274|12272|12274.5|12272.5|12273|12271|14
1654820930000|2022-06-10 00:28:50|12274.1|12272.1|12272|12270|12274.1|12272.1|12272|12270|34
1654820940000|2022-06-10 00:29:00|12272.4|12270.4|12270.7|12268.7|12272.4|12270.4|12270.4|12268.4|21
1654820950000|2022-06-10 00:29:10|12270.6|12268.6|12273|12271|12273.6|12271.6|12270.6|12268.6|32
1654820960000|2022-06-10 00:29:20|12273.1|12271.1|12275|12273|12275|12273|12272.5|12270.5|21
1654820970000|2022-06-10 00:29:30|12275.1|12273.1|12276.4|12274.4|12277|12275|12274.7|12272.7|21
1654820980000|2022-06-10 00:29:40|12276.5|12274.5|12278|12276|12278.5|12276.5|12276.5|12274.5|32
1654820990000|2022-06-10 00:29:50|12278.2|12276.2|12274.5|12272.5|12278.2|12276.2|12274.5|12272.5|37
1654821000000|2022-06-10 00:30:00|12273.6|12271.6|12269.2|12267.2|12273.6|12271.6|12269.1|12267.1|29
1654821010000|2022-06-10 00:30:10|12269.7|12267.7|12269.9|12267.9|12270.7|12268.7|12269.5|12267.5|9
1654821020000|2022-06-10 00:30:20|12269.5|12267.5|12269.9|12267.9|12270|12268|12269.2|12267.2|5
1654821030000|2022-06-10 00:30:30|12270|12268|12272.5|12270.5|12272.5|12270.5|12270|12268|11
1654821040000|2022-06-10 00:30:40|12272.2|12270.2|12270.6|12268.6|12272.2|12270.2|12270.6|12268.6|22
1654821050000|2022-06-10 00:30:50|12270.7|12268.7|12269.7|12267.7|12270.7|12268.7|12269.7|12267.7|11
1654821060000|2022-06-10 00:31:00|12269.9|12267.9|12270.9|12268.9|12271.1|12269.1|12269.4|12267.4|11
1654821070000|2022-06-10 00:31:10|12271.1|12269.1|12272.2|12270.2|12272.5|12270.5|12270.9|12268.9|13
1654821080000|2022-06-10 00:31:20|12272.4|12270.4|12271.4|12269.4|12272.7|12270.7|12271.1|12269.1|6
1654821090000|2022-06-10 00:31:30|12271.2|12269.2|12271.1|12269.1|12271.5|12269.5|12270.6|12268.6|6
1654821100000|2022-06-10 00:31:40|12271.2|12269.2|12271.4|12269.4|12272|12270|12271.1|12269.1|4
1654821110000|2022-06-10 00:31:50|12271.5|12269.5|12270|12268|12271.7|12269.7|12269.6|12267.6|10
1654821120000|2022-06-10 00:32:00|12269.9|12267.9|12271|12269|12271.5|12269.5|12269.7|12267.7|5
1654821130000|2022-06-10 00:32:10|12270.4|12268.4|12271.6|12269.6|12271.6|12269.6|12269.7|12267.7|4
1654821140000|2022-06-10 00:32:20|12271.5|12269.5|12272.4|12270.4|12272.5|12270.5|12271.5|12269.5|3
1654821150000|2022-06-10 00:32:30|12272.5|12270.5|12271.2|12269.2|12272.7|12270.7|12271.2|12269.2|6
1654821160000|2022-06-10 00:32:40|12271.4|12269.4|12272.7|12270.7|12272.9|12270.9|12271.2|12269.2|1
1654821170000|2022-06-10 00:32:50|12272.9|12270.9|12273.1|12271.1|12273.4|12271.4|12272.7|12270.7|0
1654821180000|2022-06-10 00:33:00|12273.4|12271.4|12278.7|12276.7|12278.9|12276.9|12273.4|12271.4|27
1654821190000|2022-06-10 00:33:10|12279|12277|12279.7|12277.7|12280.2|12278.2|12278.9|12276.9|21
1654821200000|2022-06-10 00:33:20|12279.6|12277.6|12279.6|12277.6|12279.6|12277.6|12279.1|12277.1|4
1654821210000|2022-06-10 00:33:30|12279.5|12277.5|12278.6|12276.6|12279.7|12277.7|12278.2|12276.2|13
1654821220000|2022-06-10 00:33:40|12278.5|12276.5|12278.5|12276.5|12278.5|12276.5|12277.1|12275.1|24
1654821230000|2022-06-10 00:33:50|12278.4|12276.4|12276.2|12274.2|12278.4|12276.4|12276.2|12274.2|14
1654821240000|2022-06-10 00:34:00|12275.7|12273.7|12276|12274|12276.2|12274.2|12275.1|12273.1|14
1654821250000|2022-06-10 00:34:10|12275.9|12273.9|12277.4|12275.4|12277.4|12275.4|12275.6|12273.6|2
1654821260000|2022-06-10 00:34:20|12277.5|12275.5|12282.4|12280.4|12282.6|12280.6|12277.5|12275.5|31
1654821270000|2022-06-10 00:34:30|12283|12281|12281.2|12279.2|12283.5|12281.5|12281.2|12279.2|58
1654821280000|2022-06-10 00:34:40|12280.4|12278.4|12282|12280|12283|12281|12280.4|12278.4|43
1654821290000|2022-06-10 00:34:50|12282.1|12280.1|12281.9|12279.9|12282.1|12280.1|12281.5|12279.5|2
1654821300000|2022-06-10 00:35:00|12282|12280|12282.2|12280.2|12282.2|12280.2|12281.2|12279.2|13
1654821310000|2022-06-10 00:35:10|12282|12280|12282|12280|12282.1|12280.1|12281.2|12279.2|5
1654821320000|2022-06-10 00:35:20|12282.1|12280.1|12282.4|12280.4|12282.5|12280.5|12281.7|12279.7|11
1654821330000|2022-06-10 00:35:30|12283.2|12281.2|12284.5|12282.5|12284.6|12282.6|12283.2|12281.2|23
1654821340000|2022-06-10 00:35:40|12284.4|12282.4|12283.2|12281.2|12284.5|12282.5|12283.1|12281.1|17
1654821350000|2022-06-10 00:35:50|12283.1|12281.1|12280.7|12278.7|12283.1|12281.1|12280|12278|28
1654821360000|2022-06-10 00:36:00|12280.9|12278.9|12280.9|12278.9|12281.2|12279.2|12280|12278|13
1654821370000|2022-06-10 00:36:10|12281|12279|12280.2|12278.2|12281.1|12279.1|12279.7|12277.7|8
1654821380000|2022-06-10 00:36:20|12280.1|12278.1|12279.9|12277.9|12280.1|12278.1|12279.6|12277.6|7
1654821390000|2022-06-10 00:36:30|12279.2|12277.2|12279.7|12277.7|12279.7|12277.7|12279.1|12277.1|10
1654821400000|2022-06-10 00:36:40|12279.2|12277.2|12278.9|12276.9|12279.5|12277.5|12278.9|12276.9|7
1654821410000|2022-06-10 00:36:50|12279|12277|12280.2|12278.2|12280.4|12278.4|12279|12277|8
1654821420000|2022-06-10 00:37:00|12280.1|12278.1|12281|12279|12281.6|12279.6|12279.7|12277.7|20
1654821430000|2022-06-10 00:37:10|12280.9|12278.9|12280.6|12278.6|12280.9|12278.9|12280.2|12278.2|2
1654821440000|2022-06-10 00:37:20|12280.5|12278.5|12279.7|12277.7|12280.5|12278.5|12279.5|12277.5|6
1654821450000|2022-06-10 00:37:30|12280|12278|12277.9|12275.9|12280.2|12278.2|12277.9|12275.9|6
1654821460000|2022-06-10 00:37:40|12277.7|12275.7|12276|12274|12277.9|12275.9|12276|12274|7
1654821470000|2022-06-10 00:37:50|12276.1|12274.1|12276.2|12274.2|12277|12275|12276|12274|10
1654821480000|2022-06-10 00:38:00|12276.1|12274.1|12275.5|12273.5|12276.5|12274.5|12275.4|12273.4|16
1654821490000|2022-06-10 00:38:10|12275.6|12273.6|12276.1|12274.1|12276.1|12274.1|12275.5|12273.5|6
1654821500000|2022-06-10 00:38:20|12276.2|12274.2|12277.5|12275.5|12277.5|12275.5|12276.2|12274.2|1
1654821510000|2022-06-10 00:38:30|12277.2|12275.2|12279.6|12277.6|12279.9|12277.9|12277.2|12275.2|9
1654821520000|2022-06-10 00:38:40|12279.4|12277.4|12281.2|12279.2|12281.2|12279.2|12279.2|12277.2|7
1654821530000|2022-06-10 00:38:50|12281.7|12279.7|12279|12277|12281.7|12279.7|12279|12277|19
1654821540000|2022-06-10 00:39:00|12279.1|12277.1|12280.9|12278.9|12281|12279|12279.1|12277.1|25
1654821550000|2022-06-10 00:39:10|12281|12279|12280.6|12278.6|12281.1|12279.1|12280.6|12278.6|5
1654821560000|2022-06-10 00:39:20|12280.5|12278.5|12281.5|12279.5|12281.6|12279.6|12280.5|12278.5|6
1654821570000|2022-06-10 00:39:30|12281.4|12279.4|12280.7|12278.7|12281.4|12279.4|12280.7|12278.7|2
1654821580000|2022-06-10 00:39:40|12280.6|12278.6|12280|12278|12280.7|12278.7|12279.1|12277.1|32
1654821590000|2022-06-10 00:39:50|12279.9|12277.9|12281.2|12279.2|12281.4|12279.4|12279.5|12277.5|9
1654821600000|2022-06-10 00:40:00|12281|12279|12280.7|12278.7|12281.2|12279.2|12280.2|12278.2|11
1654821610000|2022-06-10 00:40:10|12280.9|12278.9|12279|12277|12281|12279|12279|12277|9
1654821620000|2022-06-10 00:40:20|12279.1|12277.1|12279.7|12277.7|12279.9|12277.9|12279|12277|1
1654821630000|2022-06-10 00:40:30|12279.5|12277.5|12279.1|12277.1|12279.5|12277.5|12279.1|12277.1|0
1654821640000|2022-06-10 00:40:40|12279.2|12277.2|12279.9|12277.9|12280|12278|12279.2|12277.2|1
1654821650000|2022-06-10 00:40:50|12279.5|12277.5|12280.2|12278.2|12280.7|12278.7|12279.5|12277.5|5
1654821660000|2022-06-10 00:41:00|12280.4|12278.4|12280.1|12278.1|12281|12279|12279.9|12277.9|12
1654821670000|2022-06-10 00:41:10|12280.2|12278.2|12280.6|12278.6|12280.7|12278.7|12280.2|12278.2|2
1654821680000|2022-06-10 00:41:20|12280.5|12278.5|12278.6|12276.6|12280.5|12278.5|12278.6|12276.6|9
1654821690000|2022-06-10 00:41:30|12278.5|12276.5|12279.4|12277.4|12279.4|12277.4|12278.2|12276.2|8
1654821700000|2022-06-10 00:41:40|12280.4|12278.4|12280|12278|12280.4|12278.4|12279.7|12277.7|9
1654821710000|2022-06-10 00:41:50|12280.1|12278.1|12281.5|12279.5|12282.7|12280.7|12280.1|12278.1|9
1654821720000|2022-06-10 00:42:00|12281.4|12279.4|12282|12280|12282.1|12280.1|12281.4|12279.4|0
1654821730000|2022-06-10 00:42:10|12281.4|12279.4|12281.5|12279.5|12282.6|12280.6|12281.2|12279.2|15
1654821740000|2022-06-10 00:42:20|12281.6|12279.6|12282|12280|12282.5|12280.5|12281.6|12279.6|8
1654821750000|2022-06-10 00:42:30|12282.1|12280.1|12281.4|12279.4|12282.1|12280.1|12280.2|12278.2|3
1654821760000|2022-06-10 00:42:40|12281.5|12279.5|12280.7|12278.7|12281.7|12279.7|12280.7|12278.7|0
1654821770000|2022-06-10 00:42:50|12280.6|12278.6|12281|12279|12281|12279|12280.5|12278.5|1
1654821780000|2022-06-10 00:43:00|12280.9|12278.9|12280.7|12278.7|12281.1|12279.1|12280.1|12278.1|5
1654821790000|2022-06-10 00:43:10|12280.9|12278.9|12282.4|12280.4|12282.5|12280.5|12280.9|12278.9|3
1654821800000|2022-06-10 00:43:20|12282.6|12280.6|12282.7|12280.7|12282.7|12280.7|12282.5|12280.5|4
1654821810000|2022-06-10 00:43:30|12282.6|12280.6|12283.2|12281.2|12283.2|12281.2|12282.5|12280.5|15
1654821820000|2022-06-10 00:43:40|12283|12281|12281.9|12279.9|12283.2|12281.2|12281.9|12279.9|10
1654821830000|2022-06-10 00:43:50|12282|12280|12282.2|12280.2|12282.4|12280.4|12281.7|12279.7|0
1654821840000|2022-06-10 00:44:00|12282.4|12280.4|12282.5|12280.5|12282.5|12280.5|12282.4|12280.4|5
1654821850000|2022-06-10 00:44:10|12282.6|12280.6|12284.1|12282.1|12284.1|12282.1|12282.6|12280.6|14
1654821860000|2022-06-10 00:44:20|12284.2|12282.2|12283.9|12281.9|12284.4|12282.4|12283.9|12281.9|4
1654821870000|2022-06-10 00:44:30|12284|12282|12285.4|12283.4|12286.2|12284.2|12283.5|12281.5|35
1654821880000|2022-06-10 00:44:40|12285.5|12283.5|12283|12281|12286.2|12284.2|12283|12281|19
1654821890000|2022-06-10 00:44:50|12283.1|12281.1|12283|12281|12283.2|12281.2|12282|12280|18
1654821900000|2022-06-10 00:45:00|12283.4|12281.4|12283.2|12281.2|12284.9|12282.9|12282|12280|14
1654821910000|2022-06-10 00:45:10|12283.1|12281.1|12283.5|12281.5|12283.5|12281.5|12283.1|12281.1|4
1654821920000|2022-06-10 00:45:20|12283.6|12281.6|12283.9|12281.9|12284.1|12282.1|12283.4|12281.4|9
1654821930000|2022-06-10 00:45:30|12283.7|12281.7|12284.1|12282.1|12284.7|12282.7|12283.4|12281.4|11
1654821940000|2022-06-10 00:45:40|12283.9|12281.9|12286.6|12284.6|12286.6|12284.6|12283.7|12281.7|23
1654821950000|2022-06-10 00:45:50|12286.5|12284.5|12286.9|12284.9|12287.2|12285.2|12286.5|12284.5|19
1654821960000|2022-06-10 00:46:00|12286.7|12284.7|12287.5|12285.5|12287.9|12285.9|12286.6|12284.6|25
1654821970000|2022-06-10 00:46:10|12287.7|12285.7|12286.5|12284.5|12288|12286|12286.5|12284.5|15
1654821980000|2022-06-10 00:46:20|12286.4|12284.4|12284.5|12282.5|12286.4|12284.4|12284.5|12282.5|13
1654821990000|2022-06-10 00:46:30|12284.4|12282.4|12284.6|12282.6|12285|12283|12284.4|12282.4|9
1654822000000|2022-06-10 00:46:40|12284.7|12282.7|12284.7|12282.7|12285.1|12283.1|12284.4|12282.4|4
1654822010000|2022-06-10 00:46:50|12284.9|12282.9|12284.6|12282.6|12285|12283|12284.5|12282.5|4
1654822020000|2022-06-10 00:47:00|12284.5|12282.5|12285.1|12283.1|12285.2|12283.2|12283.5|12281.5|19
1654822030000|2022-06-10 00:47:10|12284.5|12282.5|12284.9|12282.9|12285|12283|12283.6|12281.6|10
1654822040000|2022-06-10 00:47:20|12284.7|12282.7|12284.5|12282.5|12284.9|12282.9|12284.4|12282.4|1
1654822050000|2022-06-10 00:47:30|12284.4|12282.4|12284.5|12282.5|12285.2|12283.2|12283.7|12281.7|22
1654822060000|2022-06-10 00:47:40|12284.6|12282.6|12282.1|12280.1|12285|12283|12281.5|12279.5|48
1654822070000|2022-06-10 00:47:50|12282|12280|12284.7|12282.7|12285.4|12283.4|12281.6|12279.6|14
1654822080000|2022-06-10 00:48:00|12284.6|12282.6|12284.2|12282.2|12285.2|12283.2|12283.6|12281.6|16
1654822090000|2022-06-10 00:48:10|12284.1|12282.1|12282.4|12280.4|12284.1|12282.1|12282.4|12280.4|11
1654822100000|2022-06-10 00:48:20|12282.2|12280.2|12281.9|12279.9|12282.2|12280.2|12281|12279|7
1654822110000|2022-06-10 00:48:30|12282|12280|12282.2|12280.2|12282.2|12280.2|12280.7|12278.7|12
1654822120000|2022-06-10 00:48:40|12282|12280|12282.2|12280.2|12283|12281|12281.7|12279.7|5
1654822130000|2022-06-10 00:48:50|12282|12280|12282.9|12280.9|12283|12281|12281.7|12279.7|10
1654822140000|2022-06-10 00:49:00|12283.5|12281.5|12282.9|12280.9|12285.1|12283.1|12281.7|12279.7|21
1654822150000|2022-06-10 00:49:10|12282.4|12280.4|12281.9|12279.9|12282.5|12280.5|12280.6|12278.6|40
1654822160000|2022-06-10 00:49:20|12282|12280|12282|12280|12285|12283|12281.9|12279.9|17
1654822170000|2022-06-10 00:49:30|12282.7|12280.7|12282|12280|12283.2|12281.2|12282|12280|4
1654822180000|2022-06-10 00:49:40|12281.4|12279.4|12282|12280|12282|12280|12280.9|12278.9|21
1654822190000|2022-06-10 00:49:50|12282.2|12280.2|12281.2|12279.2|12282.2|12280.2|12281|12279|4
1654822200000|2022-06-10 00:50:00|12281.1|12279.1|12281.4|12279.4|12281.4|12279.4|12280.7|12278.7|1
1654822210000|2022-06-10 00:50:10|12281.5|12279.5|12282.2|12280.2|12283.1|12281.1|12281.5|12279.5|10
1654822220000|2022-06-10 00:50:20|12282.4|12280.4|12281.6|12279.6|12282.7|12280.7|12281.5|12279.5|2
1654822230000|2022-06-10 00:50:30|12281.5|12279.5|12281.2|12279.2|12282.6|12280.6|12280.9|12278.9|14
1654822240000|2022-06-10 00:50:40|12281.4|12279.4|12280.1|12278.1|12281.7|12279.7|12279.9|12277.9|15
1654822250000|2022-06-10 00:50:50|12280.6|12278.6|12280.7|12278.7|12281|12279|12280|12278|37
1654822260000|2022-06-10 00:51:00|12280.6|12278.6|12280.7|12278.7|12281.2|12279.2|12280.1|12278.1|11
1654822270000|2022-06-10 00:51:10|12280.6|12278.6|12280.2|12278.2|12280.7|12278.7|12279.1|12277.1|13
1654822280000|2022-06-10 00:51:20|12280.1|12278.1|12281.4|12279.4|12281.4|12279.4|12279|12277|29
1654822290000|2022-06-10 00:51:30|12281.7|12279.7|12280.7|12278.7|12281.7|12279.7|12280|12278|21
1654822300000|2022-06-10 00:51:40|12281|12279|12281.6|12279.6|12282.2|12280.2|12280.9|12278.9|12
1654822310000|2022-06-10 00:51:50|12281.5|12279.5|12280.7|12278.7|12281.5|12279.5|12280.6|12278.6|8
1654822320000|2022-06-10 00:52:00|12280.6|12278.6|12279.9|12277.9|12281.9|12279.9|12279.9|12277.9|7
1654822330000|2022-06-10 00:52:10|12280|12278|12279.5|12277.5|12280.7|12278.7|12278.5|12276.5|20
1654822340000|2022-06-10 00:52:20|12279.6|12277.6|12278.5|12276.5|12279.6|12277.6|12278.2|12276.2|4
1654822350000|2022-06-10 00:52:30|12279|12277|12277.9|12275.9|12279|12277|12277.9|12275.9|13
1654822360000|2022-06-10 00:52:40|12277.7|12275.7|12278.7|12276.7|12279|12277|12277.6|12275.6|25
1654822370000|2022-06-10 00:52:50|12278.5|12276.5|12278|12276|12279|12277|12277.9|12275.9|6
1654822380000|2022-06-10 00:53:00|12278.1|12276.1|12278.5|12276.5|12278.7|12276.7|12278.1|12276.1|5
1654822390000|2022-06-10 00:53:10|12278.4|12276.4|12277|12275|12278.4|12276.4|12277|12275|13
1654822400000|2022-06-10 00:53:20|12276.9|12274.9|12278|12276|12278|12276|12276.7|12274.7|25
1654822410000|2022-06-10 00:53:30|12278.2|12276.2|12279|12277|12279|12277|12278.2|12276.2|8
1654822420000|2022-06-10 00:53:40|12278.9|12276.9|12278|12276|12278.9|12276.9|12277.7|12275.7|17
1654822430000|2022-06-10 00:53:50|12278.1|12276.1|12277.5|12275.5|12278.2|12276.2|12277.5|12275.5|4
1654822440000|2022-06-10 00:54:00|12277.4|12275.4|12276.7|12274.7|12277.4|12275.4|12276.4|12274.4|9
1654822450000|2022-06-10 00:54:10|12276.6|12274.6|12276.2|12274.2|12276.6|12274.6|12275.7|12273.7|11
1654822460000|2022-06-10 00:54:20|12276.1|12274.1|12275.9|12273.9|12276.1|12274.1|12275.1|12273.1|19
1654822470000|2022-06-10 00:54:30|12276.2|12274.2|12275.7|12273.7|12276.2|12274.2|12275.2|12273.2|18
1654822480000|2022-06-10 00:54:40|12275.6|12273.6|12276.7|12274.7|12276.7|12274.7|12275.6|12273.6|15
1654822490000|2022-06-10 00:54:50|12276.5|12274.5|12276|12274|12276.5|12274.5|12275.6|12273.6|6
1654822500000|2022-06-10 00:55:00|12276.1|12274.1|12276.2|12274.2|12277|12275|12275.4|12273.4|20
1654822510000|2022-06-10 00:55:10|12275.6|12273.6|12277|12275|12277|12275|12275|12273|7
1654822520000|2022-06-10 00:55:20|12276.9|12274.9|12276.7|12274.7|12278|12276|12276.7|12274.7|4
1654822530000|2022-06-10 00:55:30|12276.9|12274.9|12275.6|12273.6|12276.9|12274.9|12275.4|12273.4|18
1654822540000|2022-06-10 00:55:40|12275.7|12273.7|12275.4|12273.4|12276.5|12274.5|12275.4|12273.4|13
1654822550000|2022-06-10 00:55:50|12275.5|12273.5|12273|12271|12275.7|12273.7|12273|12271|28
1654822560000|2022-06-10 00:56:00|12273.2|12271.2|12273.6|12271.6|12273.7|12271.7|12273|12271|14
1654822570000|2022-06-10 00:56:10|12273.7|12271.7|12273.6|12271.6|12274.9|12272.9|12273.5|12271.5|23
1654822580000|2022-06-10 00:56:20|12273.7|12271.7|12275.5|12273.5|12275.5|12273.5|12273.7|12271.7|35
1654822590000|2022-06-10 00:56:30|12275.4|12273.4|12275.1|12273.1|12275.5|12273.5|12275.1|12273.1|3
1654822600000|2022-06-10 00:56:40|12275.2|12273.2|12275.1|12273.1|12275.2|12273.2|12275.1|12273.1|5
1654822610000|2022-06-10 00:56:50|12275|12273|12273.4|12271.4|12276|12274|12272.5|12270.5|26
1654822620000|2022-06-10 00:57:00|12273.5|12271.5|12274|12272|12274.4|12272.4|12273.4|12271.4|16
1654822630000|2022-06-10 00:57:10|12273.7|12271.7|12273.2|12271.2|12273.7|12271.7|12273.2|12271.2|11
1654822640000|2022-06-10 00:57:20|12273.1|12271.1|12273|12271|12273.5|12271.5|12272.5|12270.5|5
1654822650000|2022-06-10 00:57:30|12272.9|12270.9|12271.5|12269.5|12272.9|12270.9|12271.1|12269.1|25
1654822660000|2022-06-10 00:57:40|12271.6|12269.6|12268.6|12266.6|12271.6|12269.6|12268.6|12266.6|37
1654822670000|2022-06-10 00:57:50|12269.2|12267.2|12268.7|12266.7|12269.9|12267.9|12268.6|12266.6|9
1654822680000|2022-06-10 00:58:00|12268.9|12266.9|12272.2|12270.2|12272.5|12270.5|12268.9|12266.9|27
1654822690000|2022-06-10 00:58:10|12272.4|12270.4|12270.1|12268.1|12274|12272|12270.1|12268.1|66
1654822700000|2022-06-10 00:58:20|12270.2|12268.2|12270.1|12268.1|12270.9|12268.9|12269.4|12267.4|25
1654822710000|2022-06-10 00:58:30|12270.4|12268.4|12271.5|12269.5|12271.7|12269.7|12270.4|12268.4|20
1654822720000|2022-06-10 00:58:40|12271.6|12269.6|12270.7|12268.7|12271.7|12269.7|12270.1|12268.1|18
1654822730000|2022-06-10 00:58:50|12270.9|12268.9|12272.5|12270.5|12273.4|12271.4|12270.9|12268.9|26
1654822740000|2022-06-10 00:59:00|12272.6|12270.6|12272.5|12270.5|12273.2|12271.2|12272.5|12270.5|13
1654822750000|2022-06-10 00:59:10|12272.4|12270.4|12271.5|12269.5|12272.5|12270.5|12271.1|12269.1|4
1654822760000|2022-06-10 00:59:20|12271.4|12269.4|12274.4|12272.4|12274.6|12272.6|12271.1|12269.1|38
1654822770000|2022-06-10 00:59:30|12274.1|12272.1|12273.4|12271.4|12274.6|12272.6|12273|12271|9
1654822780000|2022-06-10 00:59:40|12273.2|12271.2|12275.7|12273.7|12275.9|12273.9|12273|12271|12
1654822790000|2022-06-10 00:59:50|12275.9|12273.9|12276.4|12274.4|12276.4|12274.4|12275.1|12273.1|20
1654822800000|2022-06-10 01:00:00|12276.2|12274.2|12279.9|12277.9|12279.9|12277.9|12276.2|12274.2|40
1654822810000|2022-06-10 01:00:10|12280|12278|12282|12280|12283.1|12281.1|12280|12278|23
1654822820000|2022-06-10 01:00:20|12281.9|12279.9|12283.4|12281.4|12283.7|12281.7|12281.9|12279.9|26
1654822830000|2022-06-10 01:00:30|12283.2|12281.2|12278.4|12276.4|12283.4|12281.4|12278.4|12276.4|12
1654822840000|2022-06-10 01:00:40|12278.2|12276.2|12280.9|12278.9|12281.1|12279.1|12277.7|12275.7|28
1654822850000|2022-06-10 01:00:50|12280.7|12278.7|12280.5|12278.5|12280.9|12278.9|12280.4|12278.4|23
1654822860000|2022-06-10 01:01:00|12280.6|12278.6|12280.7|12278.7|12280.7|12278.7|12279|12277|17
1654822870000|2022-06-10 01:01:10|12280.9|12278.9|12279.2|12277.2|12281.1|12279.1|12278.5|12276.5|14
1654822880000|2022-06-10 01:01:20|12279.1|12277.1|12277.2|12275.2|12279.7|12277.7|12277.2|12275.2|27
1654822890000|2022-06-10 01:01:30|12277.1|12275.1|12276.7|12274.7|12277.1|12275.1|12276.2|12274.2|5
1654822900000|2022-06-10 01:01:40|12276.9|12274.9|12275.2|12273.2|12276.9|12274.9|12274.9|12272.9|10
1654822910000|2022-06-10 01:01:50|12275.5|12273.5|12274.4|12272.4|12275.5|12273.5|12272.2|12270.2|28
1654822920000|2022-06-10 01:02:00|12274.5|12272.5|12273.9|12271.9|12274.5|12272.5|12273.7|12271.7|9
1654822930000|2022-06-10 01:02:10|12273.5|12271.5|12272.5|12270.5|12274|12272|12272.5|12270.5|10
1654822940000|2022-06-10 01:02:20|12273.2|12271.2|12271.9|12269.9|12273.5|12271.5|12271.5|12269.5|21
1654822950000|2022-06-10 01:02:30|12272.1|12270.1|12271.2|12269.2|12272.1|12270.1|12271.2|12269.2|6
1654822960000|2022-06-10 01:02:40|12271.4|12269.4|12271.5|12269.5|12271.7|12269.7|12271.2|12269.2|6
1654822970000|2022-06-10 01:02:50|12271.6|12269.6|12273.4|12271.4|12273.5|12271.5|12271.4|12269.4|10
1654822980000|2022-06-10 01:03:00|12273.1|12271.1|12274.7|12272.7|12274.7|12272.7|12272.5|12270.5|7
1654822990000|2022-06-10 01:03:10|12274.9|12272.9|12278.1|12276.1|12278.1|12276.1|12274.9|12272.9|13
1654823000000|2022-06-10 01:03:20|12278|12276|12278|12276|12278.1|12276.1|12277.4|12275.4|14
1654823010000|2022-06-10 01:03:30|12277.7|12275.7|12278.2|12276.2|12278.2|12276.2|12277.6|12275.6|2
1654823020000|2022-06-10 01:03:40|12278.1|12276.1|12279.5|12277.5|12279.6|12277.6|12277.7|12275.7|11
1654823030000|2022-06-10 01:03:50|12279.2|12277.2|12279.4|12277.4|12280|12278|12279|12277|14
1654823040000|2022-06-10 01:04:00|12279.5|12277.5|12279.5|12277.5|12280|12278|12279|12277|11
1654823050000|2022-06-10 01:04:10|12279.4|12277.4|12279.5|12277.5|12279.7|12277.7|12278.7|12276.7|6
1654823060000|2022-06-10 01:04:20|12279.4|12277.4|12282|12280|12282.1|12280.1|12279.4|12277.4|29
1654823070000|2022-06-10 01:04:30|12281.7|12279.7|12281.2|12279.2|12284.1|12282.1|12281.2|12279.2|32
1654823080000|2022-06-10 01:04:40|12281.4|12279.4|12281|12279|12281.9|12279.9|12280.9|12278.9|3
1654823090000|2022-06-10 01:04:50|12281.5|12279.5|12281.2|12279.2|12281.9|12279.9|12281.1|12279.1|8
1654823100000|2022-06-10 01:05:00|12281.1|12279.1|12278.9|12276.9|12281.1|12279.1|12278.9|12276.9|19
1654823110000|2022-06-10 01:05:10|12278.6|12276.6|12279.5|12277.5|12279.7|12277.7|12278.6|12276.6|6
1654823120000|2022-06-10 01:05:20|12279.4|12277.4|12279.5|12277.5|12279.7|12277.7|12278.9|12276.9|3
1654823130000|2022-06-10 01:05:30|12279.6|12277.6|12279.9|12277.9|12279.9|12277.9|12279.4|12277.4|2
1654823140000|2022-06-10 01:05:40|12279.4|12277.4|12278.9|12276.9|12279.9|12277.9|12278.9|12276.9|10
1654823150000|2022-06-10 01:05:50|12278.7|12276.7|12278.4|12276.4|12278.9|12276.9|12277.9|12275.9|22
1654823160000|2022-06-10 01:06:00|12278.2|12276.2|12276.6|12274.6|12278.5|12276.5|12275.9|12273.9|16
1654823170000|2022-06-10 01:06:10|12276.5|12274.5|12276.7|12274.7|12277.9|12275.9|12276.4|12274.4|18
1654823180000|2022-06-10 01:06:20|12276.9|12274.9|12276.9|12274.9|12278|12276|12276.9|12274.9|7
1654823190000|2022-06-10 01:06:30|12276.7|12274.7|12275.7|12273.7|12277.1|12275.1|12275.7|12273.7|23
1654823200000|2022-06-10 01:06:40|12275.9|12273.9|12276.2|12274.2|12276.4|12274.4|12275.7|12273.7|6
1654823210000|2022-06-10 01:06:50|12276.4|12274.4|12279|12277|12279|12277|12276.4|12274.4|6
1654823220000|2022-06-10 01:07:00|12278.9|12276.9|12277.7|12275.7|12278.9|12276.9|12277.7|12275.7|5
1654823230000|2022-06-10 01:07:10|12277.6|12275.6|12278.5|12276.5|12278.5|12276.5|12276.4|12274.4|9
1654823240000|2022-06-10 01:07:20|12278.2|12276.2|12277.7|12275.7|12278.5|12276.5|12277.7|12275.7|1
1654823250000|2022-06-10 01:07:30|12277.9|12275.9|12278.1|12276.1|12278.2|12276.2|12277.7|12275.7|2
1654823260000|2022-06-10 01:07:40|12278|12276|12280|12278|12280|12278|12278|12276|11
1654823270000|2022-06-10 01:07:50|12279.6|12277.6|12279.5|12277.5|12280.2|12278.2|12279.5|12277.5|6
1654823280000|2022-06-10 01:08:00|12279.4|12277.4|12278.9|12276.9|12279.5|12277.5|12278.1|12276.1|9
1654823290000|2022-06-10 01:08:10|12278.5|12276.5|12280.5|12278.5|12280.5|12278.5|12278.5|12276.5|2
1654823300000|2022-06-10 01:08:20|12281|12279|12280.7|12278.7|12282.6|12280.6|12280.7|12278.7|18
1654823310000|2022-06-10 01:08:30|12280.6|12278.6|12281.2|12279.2|12281.2|12279.2|12280.2|12278.2|2
1654823320000|2022-06-10 01:08:40|12281.4|12279.4|12280.9|12278.9|12281.4|12279.4|12280.7|12278.7|3
1654823330000|2022-06-10 01:08:50|12280.6|12278.6|12281.9|12279.9|12281.9|12279.9|12280.2|12278.2|7
1654823340000|2022-06-10 01:09:00|12282|12280|12281.6|12279.6|12282.5|12280.5|12281.6|12279.6|9
1654823350000|2022-06-10 01:09:10|12281.4|12279.4|12282.2|12280.2|12282.7|12280.7|12281.2|12279.2|13
1654823360000|2022-06-10 01:09:20|12282.6|12280.6|12284.9|12282.9|12284.9|12282.9|12282.6|12280.6|16
1654823370000|2022-06-10 01:09:30|12285|12283|12283.5|12281.5|12285.2|12283.2|12283.4|12281.4|21
1654823380000|2022-06-10 01:09:40|12283.6|12281.6|12285|12283|12285|12283|12283.1|12281.1|33
1654823390000|2022-06-10 01:09:50|12285.5|12283.5|12283.4|12281.4|12285.5|12283.5|12283.4|12281.4|20
1654823400000|2022-06-10 01:10:00|12283.2|12281.2|12281.6|12279.6|12284.1|12282.1|12281.6|12279.6|19
1654823410000|2022-06-10 01:10:10|12281.5|12279.5|12284.4|12282.4|12285.5|12283.5|12281.4|12279.4|24
1654823420000|2022-06-10 01:10:20|12284.2|12282.2|12283.5|12281.5|12284.5|12282.5|12283.4|12281.4|15
1654823430000|2022-06-10 01:10:30|12283.4|12281.4|12281.4|12279.4|12283.4|12281.4|12281.4|12279.4|5
1654823440000|2022-06-10 01:10:40|12281.2|12279.2|12281.5|12279.5|12281.9|12279.9|12280.4|12278.4|39
1654823450000|2022-06-10 01:10:50|12281.4|12279.4|12280.2|12278.2|12281.4|12279.4|12280.2|12278.2|6
1654823460000|2022-06-10 01:11:00|12280.1|12278.1|12279.2|12277.2|12280.1|12278.1|12278.2|12276.2|13
1654823470000|2022-06-10 01:11:10|12279.6|12277.6|12279.4|12277.4|12279.9|12277.9|12277.7|12275.7|24
1654823480000|2022-06-10 01:11:20|12279|12277|12278.5|12276.5|12279.1|12277.1|12278|12276|15
1654823490000|2022-06-10 01:11:30|12280.2|12278.2|12280.7|12278.7|12282.1|12280.1|12280.2|12278.2|15
1654823500000|2022-06-10 01:11:40|12280.6|12278.6|12282.2|12280.2|12282.5|12280.5|12280.1|12278.1|10
1654823510000|2022-06-10 01:11:50|12282.1|12280.1|12282.4|12280.4|12282.5|12280.5|12281.6|12279.6|4
1654823520000|2022-06-10 01:12:00|12282.5|12280.5|12282.7|12280.7|12283|12281|12281.6|12279.6|6
1654823530000|2022-06-10 01:12:10|12282.6|12280.6|12283.1|12281.1|12283.6|12281.6|12282.4|12280.4|2
1654823540000|2022-06-10 01:12:20|12283.2|12281.2|12285.2|12283.2|12285.2|12283.2|12283.2|12281.2|17
1654823550000|2022-06-10 01:12:30|12285.1|12283.1|12286|12284|12286|12284|12284.6|12282.6|22
1654823560000|2022-06-10 01:12:40|12286.1|12284.1|12286.5|12284.5|12287.1|12285.1|12286.1|12284.1|34
1654823570000|2022-06-10 01:12:50|12286.6|12284.6|12287|12285|12288|12286|12286|12284|44
1654823580000|2022-06-10 01:13:00|12286.7|12284.7|12286|12284|12287.2|12285.2|12285.9|12283.9|19
1654823590000|2022-06-10 01:13:10|12286.1|12284.1|12283.2|12281.2|12287|12285|12283.2|12281.2|22
1654823600000|2022-06-10 01:13:20|12283.5|12281.5|12286.7|12284.7|12286.7|12284.7|12283.2|12281.2|14
1654823610000|2022-06-10 01:13:30|12286.6|12284.6|12285.7|12283.7|12286.6|12284.6|12284.2|12282.2|25
1654823620000|2022-06-10 01:13:40|12285.6|12283.6|12285.6|12283.6|12286.5|12284.5|12285|12283|27
1654823630000|2022-06-10 01:13:50|12285.4|12283.4|12286.6|12284.6|12286.6|12284.6|12285.4|12283.4|11
1654823640000|2022-06-10 01:14:00|12286.2|12284.2|12285.6|12283.6|12286.7|12284.7|12285.5|12283.5|14
1654823650000|2022-06-10 01:14:10|12285.5|12283.5|12285.6|12283.6|12286|12284|12284.7|12282.7|14
1654823660000|2022-06-10 01:14:20|12285.7|12283.7|12285.5|12283.5|12285.7|12283.7|12284.7|12282.7|17
1654823670000|2022-06-10 01:14:30|12285.7|12283.7|12286.5|12284.5|12287.4|12285.4|12285.6|12283.6|13
1654823680000|2022-06-10 01:14:40|12286.2|12284.2|12285.5|12283.5|12286.7|12284.7|12285.2|12283.2|11
1654823690000|2022-06-10 01:14:50|12285.6|12283.6|12284.9|12282.9|12286|12284|12284.7|12282.7|6
1654823700000|2022-06-10 01:15:00|12285|12283|12282.7|12280.7|12285.4|12283.4|12281.2|12279.2|28
1654823710000|2022-06-10 01:15:10|12282.9|12280.9|12279.9|12277.9|12283.7|12281.7|12279.6|12277.6|37
1654823720000|2022-06-10 01:15:20|12280|12278|12283.2|12281.2|12283.2|12281.2|12280|12278|25
1654823730000|2022-06-10 01:15:30|12283.4|12281.4|12284.5|12282.5|12285.2|12283.2|12283.4|12281.4|21
1654823740000|2022-06-10 01:15:40|12284|12282|12284.9|12282.9|12284.9|12282.9|12283.9|12281.9|33
1654823750000|2022-06-10 01:15:50|12285|12283|12280.7|12278.7|12285.6|12283.6|12280.7|12278.7|44
1654823760000|2022-06-10 01:16:00|12281.2|12279.2|12280|12278|12282|12280|12279.7|12277.7|10
1654823770000|2022-06-10 01:16:10|12279.9|12277.9|12280.7|12278.7|12281.7|12279.7|12279.7|12277.7|9
1654823780000|2022-06-10 01:16:20|12281.2|12279.2|12282.7|12280.7|12283.5|12281.5|12281.2|12279.2|10
1654823790000|2022-06-10 01:16:30|12283|12281|12283.1|12281.1|12283.2|12281.2|12282.7|12280.7|5
1654823800000|2022-06-10 01:16:40|12283|12281|12284.1|12282.1|12284.6|12282.6|12282.9|12280.9|22
1654823810000|2022-06-10 01:16:50|12284.5|12282.5|12284.2|12282.2|12284.6|12282.6|12283.2|12281.2|17
1654823820000|2022-06-10 01:17:00|12284.4|12282.4|12286|12284|12286.2|12284.2|12284.4|12282.4|14
1654823830000|2022-06-10 01:17:10|12286.1|12284.1|12287.1|12285.1|12287.2|12285.2|12285.6|12283.6|22
1654823840000|2022-06-10 01:17:20|12287.2|12285.2|12288.4|12286.4|12288.7|12286.7|12287.2|12285.2|38
1654823850000|2022-06-10 01:17:30|12288.5|12286.5|12288.6|12286.6|12288.9|12286.9|12288.4|12286.4|13
1654823860000|2022-06-10 01:17:40|12288.4|12286.4|12287.7|12285.7|12289.4|12287.4|12287.6|12285.6|42
1654823870000|2022-06-10 01:17:50|12287.9|12285.9|12287.1|12285.1|12289|12287|12287.1|12285.1|19
1654823880000|2022-06-10 01:18:00|12287|12285|12288.4|12286.4|12288.9|12286.9|12286.4|12284.4|16
1654823890000|2022-06-10 01:18:10|12288.5|12286.5|12288|12286|12288.5|12286.5|12287.6|12285.6|5
1654823900000|2022-06-10 01:18:20|12288.2|12286.2|12287.7|12285.7|12288.9|12286.9|12287.7|12285.7|2
1654823910000|2022-06-10 01:18:30|12288.1|12286.1|12288.6|12286.6|12288.6|12286.6|12288|12286|7
1654823920000|2022-06-10 01:18:40|12288.5|12286.5|12288.5|12286.5|12288.5|12286.5|12286.7|12284.7|28
1654823930000|2022-06-10 01:18:50|12288.6|12286.6|12288.1|12286.1|12289|12287|12287.6|12285.6|11
1654823940000|2022-06-10 01:19:00|12288.5|12286.5|12286|12284|12288.5|12286.5|12285.9|12283.9|21
1654823950000|2022-06-10 01:19:10|12286.4|12284.4|12287.1|12285.1|12287.5|12285.5|12286|12284|18
1654823960000|2022-06-10 01:19:20|12286.6|12284.6|12285.7|12283.7|12287.2|12285.2|12285.7|12283.7|11
1654823970000|2022-06-10 01:19:30|12287.2|12285.2|12287.4|12285.4|12287.4|12285.4|12287.2|12285.2|12
1654823980000|2022-06-10 01:19:40|12287.5|12285.5|12287.2|12285.2|12287.7|12285.7|12287.2|12285.2|11
1654823990000|2022-06-10 01:19:50|12287.4|12285.4|12287.1|12285.1|12287.4|12285.4|12287|12285|2
1654824000000|2022-06-10 01:20:00|12287.2|12285.2|12287.2|12285.2|12287.6|12285.6|12286.5|12284.5|18
1654824010000|2022-06-10 01:20:10|12287.4|12285.4|12287.6|12285.6|12287.6|12285.6|12287.4|12285.4|6
1654824020000|2022-06-10 01:20:20|12288.1|12286.1|12288.7|12286.7|12289.5|12287.5|12287.9|12285.9|35
1654824030000|2022-06-10 01:20:30|12288.9|12286.9|12284.1|12282.1|12289.2|12287.2|12283.5|12281.5|31
1654824040000|2022-06-10 01:20:40|12283.9|12281.9|12284.1|12282.1|12284.2|12282.2|12282.6|12280.6|38
1654824050000|2022-06-10 01:20:50|12284|12282|12280.7|12278.7|12284|12282|12280.4|12278.4|39
1654824060000|2022-06-10 01:21:00|12280.9|12278.9|12281.2|12279.2|12281.2|12279.2|12280.7|12278.7|16
1654824070000|2022-06-10 01:21:10|12281|12279|12280.9|12278.9|12281.5|12279.5|12280.9|12278.9|11
1654824080000|2022-06-10 01:21:20|12280.7|12278.7|12282.5|12280.5|12283|12281|12280.7|12278.7|4
1654824090000|2022-06-10 01:21:30|12282|12280|12281.2|12279.2|12282.1|12280.1|12281.1|12279.1|12
1654824100000|2022-06-10 01:21:40|12279.9|12277.9|12280.4|12278.4|12281.7|12279.7|12279.7|12277.7|40
1654824110000|2022-06-10 01:21:50|12280.2|12278.2|12280.7|12278.7|12280.7|12278.7|12279.5|12277.5|13
1654824120000|2022-06-10 01:22:00|12281|12279|12280|12278|12281|12279|12280|12278|9
1654824130000|2022-06-10 01:22:10|12279.9|12277.9|12277.9|12275.9|12279.9|12277.9|12277.2|12275.2|18
1654824140000|2022-06-10 01:22:20|12277.7|12275.7|12275.2|12273.2|12277.9|12275.9|12274.5|12272.5|35
1654824150000|2022-06-10 01:22:30|12275.1|12273.1|12275.2|12273.2|12275.4|12273.4|12274.6|12272.6|11
1654824160000|2022-06-10 01:22:40|12275.7|12273.7|12277.5|12275.5|12277.6|12275.6|12275.4|12273.4|11
1654824170000|2022-06-10 01:22:50|12277.4|12275.4|12277.5|12275.5|12278|12276|12277.1|12275.1|6
1654824180000|2022-06-10 01:23:00|12277.4|12275.4|12277.5|12275.5|12277.9|12275.9|12276.5|12274.5|6
1654824190000|2022-06-10 01:23:10|12277.6|12275.6|12277.4|12275.4|12278.5|12276.5|12277.2|12275.2|12
1654824200000|2022-06-10 01:23:20|12277.5|12275.5|12278.5|12276.5|12278.7|12276.7|12277.5|12275.5|11
1654824210000|2022-06-10 01:23:30|12278.2|12276.2|12276.7|12274.7|12278.2|12276.2|12276.7|12274.7|10
1654824220000|2022-06-10 01:23:40|12276.6|12274.6|12277.6|12275.6|12277.7|12275.7|12276.4|12274.4|10
1654824230000|2022-06-10 01:23:50|12277.7|12275.7|12277.7|12275.7|12278.7|12276.7|12277.2|12275.2|13
1654824240000|2022-06-10 01:24:00|12277.9|12275.9|12278|12276|12278.1|12276.1|12277.4|12275.4|2
1654824250000|2022-06-10 01:24:10|12277.7|12275.7|12274.7|12272.7|12278|12276|12274.6|12272.6|19
1654824260000|2022-06-10 01:24:20|12274.6|12272.6|12276|12274|12276.2|12274.2|12274.4|12272.4|30
1654824270000|2022-06-10 01:24:30|12275.9|12273.9|12275.6|12273.6|12276.2|12274.2|12275.1|12273.1|31
1654824280000|2022-06-10 01:24:40|12275.5|12273.5|12275.4|12273.4|12275.6|12273.6|12274.9|12272.9|6
1654824290000|2022-06-10 01:24:50|12275|12273|12275.2|12273.2|12275.9|12273.9|12275|12273|4
1654824300000|2022-06-10 01:25:00|12275.4|12273.4|12275.6|12273.6|12275.6|12273.6|12275.1|12273.1|2
1654824310000|2022-06-10 01:25:10|12275.7|12273.7|12276.7|12274.7|12276.7|12274.7|12275.7|12273.7|18
1654824320000|2022-06-10 01:25:20|12276.6|12274.6|12276.2|12274.2|12276.7|12274.7|12275.7|12273.7|9
1654824330000|2022-06-10 01:25:30|12276.4|12274.4|12281.2|12279.2|12282.2|12280.2|12276.4|12274.4|15
1654824340000|2022-06-10 01:25:40|12281.7|12279.7|12277.6|12275.6|12282.1|12280.1|12277.6|12275.6|28
1654824350000|2022-06-10 01:25:50|12277.5|12275.5|12279|12277|12279.5|12277.5|12277.5|12275.5|11
1654824360000|2022-06-10 01:26:00|12279.1|12277.1|12280.9|12278.9|12281.2|12279.2|12279.1|12277.1|9
1654824370000|2022-06-10 01:26:10|12280.7|12278.7|12280.5|12278.5|12281.4|12279.4|12280.5|12278.5|15
1654824380000|2022-06-10 01:26:20|12280.7|12278.7|12281.1|12279.1|12281.2|12279.2|12280.5|12278.5|6
1654824390000|2022-06-10 01:26:30|12281.2|12279.2|12282.1|12280.1|12282.6|12280.6|12280.7|12278.7|7
1654824400000|2022-06-10 01:26:40|12282|12280|12281.5|12279.5|12282.9|12280.9|12281.2|12279.2|14
1654824410000|2022-06-10 01:26:50|12281.7|12279.7|12282|12280|12282.9|12280.9|12281.5|12279.5|4
1654824420000|2022-06-10 01:27:00|12282.1|12280.1|12282.1|12280.1|12282.5|12280.5|12281.7|12279.7|4
1654824430000|2022-06-10 01:27:10|12282.2|12280.2|12283.5|12281.5|12283.7|12281.7|12282.2|12280.2|8
1654824440000|2022-06-10 01:27:20|12283.4|12281.4|12282.2|12280.2|12283.5|12281.5|12282.1|12280.1|4
1654824450000|2022-06-10 01:27:30|12282.1|12280.1|12280.4|12278.4|12282.1|12280.1|12279.6|12277.6|11
1654824460000|2022-06-10 01:27:40|12280.2|12278.2|12279.5|12277.5|12280.2|12278.2|12279.5|12277.5|5
1654824470000|2022-06-10 01:27:50|12279.6|12277.6|12279.7|12277.7|12280.1|12278.1|12279.5|12277.5|2
1654824480000|2022-06-10 01:28:00|12280.1|12278.1|12279.5|12277.5|12280.6|12278.6|12279.5|12277.5|0
1654824490000|2022-06-10 01:28:10|12279.4|12277.4|12281.5|12279.5|12281.7|12279.7|12279.1|12277.1|8
1654824500000|2022-06-10 01:28:20|12281.7|12279.7|12281.6|12279.6|12281.7|12279.7|12280.7|12278.7|0
1654824510000|2022-06-10 01:28:30|12281.5|12279.5|12278|12276|12281.5|12279.5|12278|12276|14
1654824520000|2022-06-10 01:28:40|12277.9|12275.9|12279|12277|12279.7|12277.7|12277.9|12275.9|14
1654824530000|2022-06-10 01:28:50|12279.1|12277.1|12280.5|12278.5|12280.5|12278.5|12279.1|12277.1|2
1654824540000|2022-06-10 01:29:00|12282.2|12280.2|12282.5|12280.5|12282.7|12280.7|12280.6|12278.6|21
1654824550000|2022-06-10 01:29:10|12282.4|12280.4|12281.5|12279.5|12282.4|12280.4|12281.2|12279.2|1
1654824560000|2022-06-10 01:29:20|12281.4|12279.4|12282.2|12280.2|12282.4|12280.4|12281.2|12279.2|1
1654824570000|2022-06-10 01:29:30|12282|12280|12281.7|12279.7|12282.2|12280.2|12281.4|12279.4|4
1654824580000|2022-06-10 01:29:40|12281.9|12279.9|12282.1|12280.1|12282.5|12280.5|12281.7|12279.7|0
1654824590000|2022-06-10 01:29:50|12281.9|12279.9|12281.4|12279.4|12282.2|12280.2|12281.4|12279.4|10
1654824600000|2022-06-10 01:30:00|12281.7|12279.7|12278.1|12276.1|12282|12280|12278|12276|9
1654824610000|2022-06-10 01:30:10|12278.5|12276.5|12281.2|12279.2|12281.5|12279.5|12278.4|12276.4|7
1654824620000|2022-06-10 01:30:20|12281.4|12279.4|12282.1|12280.1|12283.1|12281.1|12281.4|12279.4|9
1654824630000|2022-06-10 01:30:30|12282.2|12280.2|12278.7|12276.7|12282.6|12280.6|12278.7|12276.7|19
1654824640000|2022-06-10 01:30:40|12278.6|12276.6|12280.1|12278.1|12280.2|12278.2|12278.4|12276.4|7
1654824650000|2022-06-10 01:30:50|12280.2|12278.2|12280|12278|12280.7|12278.7|12279.4|12277.4|3
1654824660000|2022-06-10 01:31:00|12279.7|12277.7|12281.2|12279.2|12281.9|12279.9|12279.7|12277.7|4
1654824670000|2022-06-10 01:31:10|12281.4|12279.4|12283|12281|12283|12281|12280.7|12278.7|10
1654824680000|2022-06-10 01:31:20|12283.5|12281.5|12283.5|12281.5|12283.5|12281.5|12282.4|12280.4|2
1654824690000|2022-06-10 01:31:30|12283.4|12281.4|12283|12281|12284|12282|12283|12281|20
1654824700000|2022-06-10 01:31:40|12282.9|12280.9|12281.7|12279.7|12282.9|12280.9|12281.7|12279.7|6
1654824710000|2022-06-10 01:31:50|12282.2|12280.2|12284.4|12282.4|12284.4|12282.4|12282.2|12280.2|18
1654824720000|2022-06-10 01:32:00|12284.2|12282.2|12284.5|12282.5|12286|12284|12284.2|12282.2|47
1654824730000|2022-06-10 01:32:10|12284.4|12282.4|12284.4|12282.4|12284.6|12282.6|12283.6|12281.6|4
1654824740000|2022-06-10 01:32:20|12283.9|12281.9|12285.4|12283.4|12286.1|12284.1|12283.2|12281.2|17
1654824750000|2022-06-10 01:32:30|12285|12283|12285.4|12283.4|12285.6|12283.6|12285|12283|6
1654824760000|2022-06-10 01:32:40|12285.5|12283.5|12285.9|12283.9|12286.5|12284.5|12285.4|12283.4|17
1654824770000|2022-06-10 01:32:50|12286|12284|12285.2|12283.2|12286.6|12284.6|12285.2|12283.2|13
1654824780000|2022-06-10 01:33:00|12285.1|12283.1|12285.5|12283.5|12285.7|12283.7|12285|12283|22
1654824790000|2022-06-10 01:33:10|12285.6|12283.6|12284.2|12282.2|12286.2|12284.2|12284.2|12282.2|13
1654824800000|2022-06-10 01:33:20|12284|12282|12281.9|12279.9|12284|12282|12281.6|12279.6|10
1654824810000|2022-06-10 01:33:30|12281.7|12279.7|12283.7|12281.7|12283.7|12281.7|12281.5|12279.5|17
1654824820000|2022-06-10 01:33:40|12283.6|12281.6|12284.1|12282.1|12284.5|12282.5|12282.6|12280.6|20
1654824830000|2022-06-10 01:33:50|12284.2|12282.2|12284.6|12282.6|12285.1|12283.1|12283.9|12281.9|6
1654824840000|2022-06-10 01:34:00|12284.7|12282.7|12286.2|12284.2|12287.2|12285.2|12283.5|12281.5|10
1654824850000|2022-06-10 01:34:10|12286|12284|12288|12286|12288.6|12286.6|12285.7|12283.7|9
1654824860000|2022-06-10 01:34:20|12286|12284|12285.9|12283.9|12286|12284|12285|12283|14
1654824870000|2022-06-10 01:34:30|12285.5|12283.5|12283.5|12281.5|12286|12284|12282.9|12280.9|13
1654824880000|2022-06-10 01:34:40|12283.4|12281.4|12284|12282|12284.2|12282.2|12283.4|12281.4|4
1654824890000|2022-06-10 01:34:50|12283.4|12281.4|12284.2|12282.2|12284.4|12282.4|12283.4|12281.4|4
1654824900000|2022-06-10 01:35:00|12284.4|12282.4|12282.1|12280.1|12284.7|12282.7|12281.6|12279.6|21
1654824910000|2022-06-10 01:35:10|12282.2|12280.2|12283.5|12281.5|12283.5|12281.5|12282|12280|6
1654824920000|2022-06-10 01:35:20|12283.9|12281.9|12286.4|12284.4|12287.1|12285.1|12283.6|12281.6|11
1654824930000|2022-06-10 01:35:30|12286.5|12284.5|12284.5|12282.5|12286.6|12284.6|12284.2|12282.2|19
1654824940000|2022-06-10 01:35:40|12284.6|12282.6|12285|12283|12286|12284|12284.4|12282.4|22
1654824950000|2022-06-10 01:35:50|12284.9|12282.9|12284.5|12282.5|12285.5|12283.5|12283.2|12281.2|14
1654824960000|2022-06-10 01:36:00|12284.4|12282.4|12285.6|12283.6|12285.6|12283.6|12284.2|12282.2|6
1654824970000|2022-06-10 01:36:10|12285.4|12283.4|12286.7|12284.7|12288.2|12286.2|12285.4|12283.4|15
1654824980000|2022-06-10 01:36:20|12287|12285|12283.7|12281.7|12287|12285|12283.7|12281.7|11
1654824990000|2022-06-10 01:36:30|12284.1|12282.1|12283.5|12281.5|12284.1|12282.1|12282.2|12280.2|14
1654825000000|2022-06-10 01:36:40|12283.4|12281.4|12282|12280|12283.4|12281.4|12281.2|12279.2|8
1654825010000|2022-06-10 01:36:50|12281.9|12279.9|12281.2|12279.2|12282|12280|12281.2|12279.2|2
1654825020000|2022-06-10 01:37:00|12281.1|12279.1|12282|12280|12282.1|12280.1|12280.5|12278.5|12
1654825030000|2022-06-10 01:37:10|12282.1|12280.1|12282.7|12280.7|12284.2|12282.2|12282.1|12280.1|6
1654825040000|2022-06-10 01:37:20|12282.9|12280.9|12283.4|12281.4|12284|12282|12282.7|12280.7|2
1654825050000|2022-06-10 01:37:30|12283.5|12281.5|12284.2|12282.2|12284.4|12282.4|12283.5|12281.5|2
1654825060000|2022-06-10 01:37:40|12284.4|12282.4|12284.9|12282.9|12285.7|12283.7|12284|12282|10
1654825070000|2022-06-10 01:37:50|12285|12283|12284.5|12282.5|12285.5|12283.5|12284.4|12282.4|2
1654825080000|2022-06-10 01:38:00|12284.4|12282.4|12286.1|12284.1|12286.1|12284.1|12284.2|12282.2|2
1654825090000|2022-06-10 01:38:10|12286|12284|12283.5|12281.5|12286|12284|12283.1|12281.1|13
1654825100000|2022-06-10 01:38:20|12283.4|12281.4|12281.7|12279.7|12283.5|12281.5|12281.2|12279.2|8
1654825110000|2022-06-10 01:38:30|12281.9|12279.9|12281.1|12279.1|12281.9|12279.9|12280.6|12278.6|5
1654825120000|2022-06-10 01:38:40|12281|12279|12280.6|12278.6|12281.7|12279.7|12280.6|12278.6|10
1654825130000|2022-06-10 01:38:50|12280.7|12278.7|12280.7|12278.7|12281|12279|12280.5|12278.5|1
1654825140000|2022-06-10 01:39:00|12280.9|12278.9|12284.2|12282.2|12284.7|12282.7|12280.7|12278.7|13
1654825150000|2022-06-10 01:39:10|12284.5|12282.5|12284.2|12282.2|12284.5|12282.5|12284|12282|3
1654825160000|2022-06-10 01:39:20|12284.4|12282.4|12285.2|12283.2|12285.2|12283.2|12284.4|12282.4|5
1654825170000|2022-06-10 01:39:30|12285.1|12283.1|12285|12283|12285.4|12283.4|12284.5|12282.5|6
1654825180000|2022-06-10 01:39:40|12284.9|12282.9|12284.1|12282.1|12285.2|12283.2|12284.1|12282.1|3
1654825190000|2022-06-10 01:39:50|12283.4|12281.4|12284.7|12282.7|12285.1|12283.1|12282.6|12280.6|7
1654825200000|2022-06-10 01:40:00|12284.5|12282.5|12282.9|12280.9|12284.7|12282.7|12282|12280|8
1654825210000|2022-06-10 01:40:10|12282.7|12280.7|12282|12280|12283.1|12281.1|12281.7|12279.7|3
1654825220000|2022-06-10 01:40:20|12282.1|12280.1|12282.2|12280.2|12282.2|12280.2|12281.1|12279.1|3
1654825230000|2022-06-10 01:40:30|12282.1|12280.1|12281.1|12279.1|12282.2|12280.2|12281|12279|3
1654825240000|2022-06-10 01:40:40|12281.2|12279.2|12281.1|12279.1|12281.2|12279.2|12280.7|12278.7|0
1654825250000|2022-06-10 01:40:50|12281|12279|12281.1|12279.1|12281.4|12279.4|12280.9|12278.9|5
1654825260000|2022-06-10 01:41:00|12281|12279|12280.7|12278.7|12281.1|12279.1|12280.7|12278.7|5
1654825270000|2022-06-10 01:41:10|12280.9|12278.9|12280.9|12278.9|12281.2|12279.2|12280.5|12278.5|15
1654825280000|2022-06-10 01:41:20|12281|12279|12280|12278|12281.2|12279.2|12279.9|12277.9|1
1654825290000|2022-06-10 01:41:30|12279.9|12277.9|12279.1|12277.1|12280.2|12278.2|12278.5|12276.5|21
1654825300000|2022-06-10 01:41:40|12279.2|12277.2|12279.5|12277.5|12280.1|12278.1|12279.2|12277.2|1
1654825310000|2022-06-10 01:41:50|12279|12277|12278.9|12276.9|12279.7|12277.7|12278|12276|14
1654825320000|2022-06-10 01:42:00|12279|12277|12281.1|12279.1|12281.1|12279.1|12278.2|12276.2|7
1654825330000|2022-06-10 01:42:10|12281.2|12279.2|12281.6|12279.6|12281.7|12279.7|12280.7|12278.7|5
1654825340000|2022-06-10 01:42:20|12281.7|12279.7|12284|12282|12284|12282|12281|12279|10
1654825350000|2022-06-10 01:42:30|12283.9|12281.9|12284.4|12282.4|12285.1|12283.1|12282.6|12280.6|13
1654825360000|2022-06-10 01:42:40|12284.5|12282.5|12283.9|12281.9|12285.4|12283.4|12283.1|12281.1|8
1654825370000|2022-06-10 01:42:50|12283.7|12281.7|12283.5|12281.5|12284|12282|12283|12281|1
1654825380000|2022-06-10 01:43:00|12284|12282|12284|12282|12285|12283|12283.2|12281.2|4
1654825390000|2022-06-10 01:43:10|12284.1|12282.1|12283.2|12281.2|12285|12283|12283|12281|6
1654825400000|2022-06-10 01:43:20|12283.1|12281.1|12282.9|12280.9|12283.5|12281.5|12282.9|12280.9|6
1654825410000|2022-06-10 01:43:30|12282.6|12280.6|12283.5|12281.5|12283.6|12281.6|12281.5|12279.5|16
1654825420000|2022-06-10 01:43:40|12282.7|12280.7|12281.2|12279.2|12282.7|12280.7|12280.5|12278.5|10
1654825430000|2022-06-10 01:43:50|12280.9|12278.9|12280.7|12278.7|12281.9|12279.9|12280.4|12278.4|6
1654825440000|2022-06-10 01:44:00|12280.9|12278.9|12280.4|12278.4|12282.1|12280.1|12280.2|12278.2|4
1654825450000|2022-06-10 01:44:10|12280.5|12278.5|12280.5|12278.5|12282.2|12280.2|12280.2|12278.2|8
1654825460000|2022-06-10 01:44:20|12280.7|12278.7|12280.4|12278.4|12280.9|12278.9|12279.4|12277.4|6
1654825470000|2022-06-10 01:44:30|12280.2|12278.2|12280|12278|12280.5|12278.5|12279.6|12277.6|1
1654825480000|2022-06-10 01:44:40|12280.2|12278.2|12279.6|12277.6|12281|12279|12279.5|12277.5|9
1654825490000|2022-06-10 01:44:50|12279.5|12277.5|12280.9|12278.9|12280.9|12278.9|12279.4|12277.4|11
1654825500000|2022-06-10 01:45:00|12281|12279|12280.7|12278.7|12282.1|12280.1|12280|12278|7
1654825510000|2022-06-10 01:45:10|12280.2|12278.2|12279.9|12277.9|12280.4|12278.4|12279.2|12277.2|6
1654825520000|2022-06-10 01:45:20|12279.7|12277.7|12281|12279|12281.7|12279.7|12279.6|12277.6|0
1654825530000|2022-06-10 01:45:30|12280.7|12278.7|12279.4|12277.4|12281.1|12279.1|12279.2|12277.2|4
1654825540000|2022-06-10 01:45:40|12279.2|12277.2|12278.2|12276.2|12279.2|12277.2|12278.2|12276.2|12
1654825550000|2022-06-10 01:45:50|12278.4|12276.4|12277.5|12275.5|12278.4|12276.4|12277.2|12275.2|14
1654825560000|2022-06-10 01:46:00|12277.6|12275.6|12277.5|12275.5|12278.4|12276.4|12277.2|12275.2|5
1654825570000|2022-06-10 01:46:10|12277.4|12275.4|12277.5|12275.5|12277.5|12275.5|12277.2|12275.2|3
1654825580000|2022-06-10 01:46:20|12277.2|12275.2|12275.9|12273.9|12277.4|12275.4|12275.5|12273.5|28
1654825590000|2022-06-10 01:46:30|12275.7|12273.7|12274.7|12272.7|12275.9|12273.9|12274.7|12272.7|10
1654825600000|2022-06-10 01:46:40|12275.1|12273.1|12273.4|12271.4|12275.2|12273.2|12272.2|12270.2|18
1654825610000|2022-06-10 01:46:50|12273.1|12271.1|12272.7|12270.7|12273.1|12271.1|12272.5|12270.5|12
1654825620000|2022-06-10 01:47:00|12272.6|12270.6|12273.6|12271.6|12273.7|12271.7|12272.5|12270.5|17
1654825630000|2022-06-10 01:47:10|12273.7|12271.7|12272.7|12270.7|12275|12273|12272.7|12270.7|16
1654825640000|2022-06-10 01:47:20|12274.9|12272.9|12272.7|12270.7|12275.6|12273.6|12272.4|12270.4|35
1654825650000|2022-06-10 01:47:30|12272.6|12270.6|12272.5|12270.5|12272.7|12270.7|12271.7|12269.7|7
1654825660000|2022-06-10 01:47:40|12272.6|12270.6|12274.7|12272.7|12274.7|12272.7|12272.5|12270.5|7
1654825670000|2022-06-10 01:47:50|12274.9|12272.9|12275|12273|12275.6|12273.6|12274.1|12272.1|1
1654825680000|2022-06-10 01:48:00|12275.5|12273.5|12276.5|12274.5|12278|12276|12274.9|12272.9|16
1654825690000|2022-06-10 01:48:10|12276.9|12274.9|12278.5|12276.5|12278.7|12276.7|12276.7|12274.7|3
1654825700000|2022-06-10 01:48:20|12278.4|12276.4|12277|12275|12278.5|12276.5|12276.5|12274.5|21
1654825710000|2022-06-10 01:48:30|12277.1|12275.1|12279.1|12277.1|12279.1|12277.1|12277.1|12275.1|12
1654825720000|2022-06-10 01:48:40|12279.2|12277.2|12277.5|12275.5|12279.4|12277.4|12277.5|12275.5|10
1654825730000|2022-06-10 01:48:50|12277.6|12275.6|12277.7|12275.7|12278.1|12276.1|12277.5|12275.5|0
1654825740000|2022-06-10 01:49:00|12277.6|12275.6|12279.1|12277.1|12279.9|12277.9|12277.5|12275.5|5
1654825750000|2022-06-10 01:49:10|12278.6|12276.6|12278|12276|12278.6|12276.6|12277.5|12275.5|5
1654825760000|2022-06-10 01:49:20|12278.1|12276.1|12278.5|12276.5|12279|12277|12278|12276|2
1654825770000|2022-06-10 01:49:30|12278.6|12276.6|12277.6|12275.6|12278.7|12276.7|12277.5|12275.5|1
1654825780000|2022-06-10 01:49:40|12278|12276|12277.9|12275.9|12278.2|12276.2|12277.2|12275.2|3
1654825790000|2022-06-10 01:49:50|12278|12276|12279.4|12277.4|12279.4|12277.4|12278|12276|0
1654825800000|2022-06-10 01:50:00|12279.5|12277.5|12282.1|12280.1|12282.1|12280.1|12279.5|12277.5|11
1654825810000|2022-06-10 01:50:10|12281.7|12279.7|12281.4|12279.4|12281.7|12279.7|12280.6|12278.6|10
1654825820000|2022-06-10 01:50:20|12281.5|12279.5|12281.1|12279.1|12281.7|12279.7|12280.7|12278.7|7
1654825830000|2022-06-10 01:50:30|12281.2|12279.2|12281.5|12279.5|12282.1|12280.1|12281|12279|7
1654825840000|2022-06-10 01:50:40|12281.2|12279.2|12279.5|12277.5|12281.5|12279.5|12279.2|12277.2|1
1654825850000|2022-06-10 01:50:50|12279.4|12277.4|12279.5|12277.5|12279.9|12277.9|12279.2|12277.2|1
1654825860000|2022-06-10 01:51:00|12280.2|12278.2|12278.2|12276.2|12280.4|12278.4|12277.9|12275.9|10
1654825870000|2022-06-10 01:51:10|12278.4|12276.4|12279.5|12277.5|12279.6|12277.6|12278|12276|2
1654825880000|2022-06-10 01:51:20|12279.4|12277.4|12281.2|12279.2|12281.4|12279.4|12279.2|12277.2|8
1654825890000|2022-06-10 01:51:30|12281.1|12279.1|12282|12280|12282.1|12280.1|12281|12279|10
1654825900000|2022-06-10 01:51:40|12282.1|12280.1|12284.4|12282.4|12284.4|12282.4|12282.1|12280.1|18
1654825910000|2022-06-10 01:51:50|12284.2|12282.2|12284.1|12282.1|12284.5|12282.5|12284.1|12282.1|6
1654825920000|2022-06-10 01:52:00|12284.2|12282.2|12283.7|12281.7|12284.5|12282.5|12283.4|12281.4|7
1654825930000|2022-06-10 01:52:10|12283.5|12281.5|12281.1|12279.1|12283.5|12281.5|12281.1|12279.1|18
1654825940000|2022-06-10 01:52:20|12281.2|12279.2|12280.9|12278.9|12282.5|12280.5|12280.7|12278.7|17
1654825950000|2022-06-10 01:52:30|12281|12279|12280.2|12278.2|12281|12279|12278.7|12276.7|9
1654825960000|2022-06-10 01:52:40|12280.1|12278.1|12280|12278|12280.2|12278.2|12279|12277|10
1654825970000|2022-06-10 01:52:50|12279.9|12277.9|12280.6|12278.6|12281.7|12279.7|12279.7|12277.7|11
1654825980000|2022-06-10 01:53:00|12279.4|12277.4|12280.5|12278.5|12281|12279|12279.4|12277.4|15
1654825990000|2022-06-10 01:53:10|12280.6|12278.6|12279.6|12277.6|12280.7|12278.7|12279.6|12277.6|0
1654826000000|2022-06-10 01:53:20|12279.5|12277.5|12277.6|12275.6|12279.5|12277.5|12277.5|12275.5|4
1654826010000|2022-06-10 01:53:30|12277.7|12275.7|12277|12275|12277.9|12275.9|12276.7|12274.7|8
1654826020000|2022-06-10 01:53:40|12276.9|12274.9|12277.2|12275.2|12277.4|12275.4|12276.7|12274.7|6
1654826030000|2022-06-10 01:53:50|12277.7|12275.7|12277|12275|12277.7|12275.7|12276.7|12274.7|9
1654826040000|2022-06-10 01:54:00|12277.2|12275.2|12277.1|12275.1|12278|12276|12277|12275|13
1654826050000|2022-06-10 01:54:10|12277.6|12275.6|12277.7|12275.7|12278|12276|12277|12275|1
1654826060000|2022-06-10 01:54:20|12277.9|12275.9|12279.1|12277.1|12279.5|12277.5|12277.2|12275.2|8
1654826070000|2022-06-10 01:54:30|12279.4|12277.4|12280|12278|12280.9|12278.9|12279.4|12277.4|11
1654826080000|2022-06-10 01:54:40|12280.1|12278.1|12281.1|12279.1|12281.1|12279.1|12279.2|12277.2|5
1654826090000|2022-06-10 01:54:50|12280.9|12278.9|12281|12279|12281.5|12279.5|12280.7|12278.7|7
1654826100000|2022-06-10 01:55:00|12281.1|12279.1|12282|12280|12283|12281|12281.1|12279.1|9
1654826110000|2022-06-10 01:55:10|12282.1|12280.1|12282.5|12280.5|12282.5|12280.5|12281.2|12279.2|9
1654826120000|2022-06-10 01:55:20|12282.7|12280.7|12282|12280|12283.6|12281.6|12281.2|12279.2|18
1654826130000|2022-06-10 01:55:30|12282.1|12280.1|12281.5|12279.5|12282.2|12280.2|12281.2|12279.2|8
1654826140000|2022-06-10 01:55:40|12281.6|12279.6|12281.7|12279.7|12282.1|12280.1|12281.2|12279.2|9
1654826150000|2022-06-10 01:55:50|12282.2|12280.2|12282.4|12280.4|12283|12281|12281.7|12279.7|8
1654826160000|2022-06-10 01:56:00|12282.5|12280.5|12283.1|12281.1|12283.5|12281.5|12282.4|12280.4|7
1654826170000|2022-06-10 01:56:10|12283.2|12281.2|12282.4|12280.4|12283.6|12281.6|12281.9|12279.9|9
1654826180000|2022-06-10 01:56:20|12283|12281|12283.5|12281.5|12284.2|12282.2|12282.9|12280.9|19
1654826190000|2022-06-10 01:56:30|12283.4|12281.4|12283.7|12281.7|12285.2|12283.2|12283.1|12281.1|9
1654826200000|2022-06-10 01:56:40|12283.9|12281.9|12280.7|12278.7|12283.9|12281.9|12280.7|12278.7|30
1654826210000|2022-06-10 01:56:50|12280|12278|12280.1|12278.1|12280.5|12278.5|12279.9|12277.9|6
1654826220000|2022-06-10 01:57:00|12280|12278|12280.7|12278.7|12280.9|12278.9|12279.2|12277.2|7
1654826230000|2022-06-10 01:57:10|12280.6|12278.6|12280|12278|12280.6|12278.6|12277.5|12275.5|48
1654826240000|2022-06-10 01:57:20|12280.1|12278.1|12281.7|12279.7|12282.7|12280.7|12280.1|12278.1|9
1654826250000|2022-06-10 01:57:30|12281.6|12279.6|12281.5|12279.5|12281.6|12279.6|12280.7|12278.7|12
1654826260000|2022-06-10 01:57:40|12281.6|12279.6|12280.5|12278.5|12281.6|12279.6|12280.2|12278.2|0
1654826270000|2022-06-10 01:57:50|12280.7|12278.7|12280.4|12278.4|12281.2|12279.2|12279.7|12277.7|4
1654826280000|2022-06-10 01:58:00|12280.5|12278.5|12281.2|12279.2|12281.5|12279.5|12280.5|12278.5|5
1654826290000|2022-06-10 01:58:10|12281.4|12279.4|12281.4|12279.4|12281.4|12279.4|12280.7|12278.7|9
1654826300000|2022-06-10 01:58:20|12281.5|12279.5|12282.5|12280.5|12282.5|12280.5|12281.2|12279.2|4
1654826310000|2022-06-10 01:58:30|12282.7|12280.7|12282.7|12280.7|12283.1|12281.1|12282.6|12280.6|7
1654826320000|2022-06-10 01:58:40|12282.9|12280.9|12283|12281|12283|12281|12282.6|12280.6|1
1654826330000|2022-06-10 01:58:50|12282.9|12280.9|12282.9|12280.9|12282.9|12280.9|12282.4|12280.4|4
1654826340000|2022-06-10 01:59:00|12282.4|12280.4|12281.7|12279.7|12283|12281|12281.1|12279.1|4
1654826350000|2022-06-10 01:59:10|12281.1|12279.1|12279.6|12277.6|12281.2|12279.2|12279.4|12277.4|20
1654826360000|2022-06-10 01:59:20|12279.7|12277.7|12280.5|12278.5|12281.1|12279.1|12279.5|12277.5|5
1654826370000|2022-06-10 01:59:30|12280.6|12278.6|12281.2|12279.2|12281.2|12279.2|12280.1|12278.1|9
1654826380000|2022-06-10 01:59:40|12281.5|12279.5|12280.7|12278.7|12281.5|12279.5|12280.6|12278.6|20
1654826390000|2022-06-10 01:59:50|12280.6|12278.6|12280.7|12278.7|12281|12279|12280.2|12278.2|3
1654826400000|2022-06-10 02:00:00|12280.9|12278.9|12279.6|12277.6|12281|12279|12278.9|12276.9|13
1654826410000|2022-06-10 02:00:10|12279.5|12277.5|12279|12277|12279.7|12277.7|12279|12277|8
1654826420000|2022-06-10 02:00:20|12279.1|12277.1|12280.9|12278.9|12281|12279|12279|12277|4
1654826430000|2022-06-10 02:00:30|12280.4|12278.4|12280.1|12278.1|12280.4|12278.4|12279.6|12277.6|16
1654826440000|2022-06-10 02:00:40|12280.2|12278.2|12282.2|12280.2|12282.7|12280.7|12280.1|12278.1|24
1654826450000|2022-06-10 02:00:50|12282.4|12280.4|12282.2|12280.2|12282.5|12280.5|12282|12280|1
1654826460000|2022-06-10 02:01:00|12282.4|12280.4|12284|12282|12284.1|12282.1|12282.4|12280.4|6
1654826470000|2022-06-10 02:01:10|12284.1|12282.1|12282.1|12280.1|12284.4|12282.4|12281.7|12279.7|21
1654826480000|2022-06-10 02:01:20|12282.2|12280.2|12284.2|12282.2|12285.2|12283.2|12281.9|12279.9|19
1654826490000|2022-06-10 02:01:30|12284.1|12282.1|12284.2|12282.2|12285|12283|12283.5|12281.5|13
1654826500000|2022-06-10 02:01:40|12284|12282|12283.6|12281.6|12284.6|12282.6|12283.6|12281.6|7
1654826510000|2022-06-10 02:01:50|12283.7|12281.7|12283.1|12281.1|12283.7|12281.7|12283.1|12281.1|9
1654826520000|2022-06-10 02:02:00|12283.2|12281.2|12283.7|12281.7|12283.7|12281.7|12283|12281|5
1654826530000|2022-06-10 02:02:10|12283.6|12281.6|12282.7|12280.7|12283.6|12281.6|12282.4|12280.4|5
1654826540000|2022-06-10 02:02:20|12283|12281|12283.2|12281.2|12283.6|12281.6|12282.4|12280.4|2
1654826550000|2022-06-10 02:02:30|12283.4|12281.4|12282.7|12280.7|12283.6|12281.6|12282.7|12280.7|0
1654826560000|2022-06-10 02:02:40|12282.9|12280.9|12284.7|12282.7|12284.7|12282.7|12282.9|12280.9|1
1654826570000|2022-06-10 02:02:50|12284.9|12282.9|12285.5|12283.5|12285.5|12283.5|12284.7|12282.7|14
1654826580000|2022-06-10 02:03:00|12285.4|12283.4|12284.9|12282.9|12285.5|12283.5|12284.6|12282.6|9
1654826590000|2022-06-10 02:03:10|12284.7|12282.7|12285|12283|12285.5|12283.5|12283.5|12281.5|6
1654826600000|2022-06-10 02:03:20|12285.1|12283.1|12284.2|12282.2|12285.5|12283.5|12284.2|12282.2|3
1654826610000|2022-06-10 02:03:30|12284.1|12282.1|12284.1|12282.1|12285.2|12283.2|12284|12282|6
1654826620000|2022-06-10 02:03:40|12284|12282|12283.5|12281.5|12284.5|12282.5|12283.2|12281.2|7
1654826630000|2022-06-10 02:03:50|12283.2|12281.2|12283.6|12281.6|12284|12282|12283.2|12281.2|2
1654826640000|2022-06-10 02:04:00|12283.5|12281.5|12281.7|12279.7|12283.5|12281.5|12281.4|12279.4|11
1654826650000|2022-06-10 02:04:10|12281.5|12279.5|12282.2|12280.2|12282.2|12280.2|12281.5|12279.5|2
1654826660000|2022-06-10 02:04:20|12282.1|12280.1|12282.1|12280.1|12282.4|12280.4|12281.7|12279.7|2
1654826670000|2022-06-10 02:04:30|12281.7|12279.7|12283.4|12281.4|12283.4|12281.4|12281.7|12279.7|3
1654826680000|2022-06-10 02:04:40|12283.5|12281.5|12283.4|12281.4|12283.5|12281.5|12282.7|12280.7|0
1654826690000|2022-06-10 02:04:50|12283.2|12281.2|12283.1|12281.1|12283.5|12281.5|12282.2|12280.2|1
1654826700000|2022-06-10 02:05:00|12282.4|12280.4|12281.7|12279.7|12283.2|12281.2|12281.7|12279.7|1
1654826710000|2022-06-10 02:05:10|12281.6|12279.6|12281.2|12279.2|12282.2|12280.2|12280.9|12278.9|5
1654826720000|2022-06-10 02:05:20|12281.1|12279.1|12283.1|12281.1|12283.5|12281.5|12281.1|12279.1|8
1654826730000|2022-06-10 02:05:30|12283.4|12281.4|12283.6|12281.6|12284.2|12282.2|12283.4|12281.4|1
1654826740000|2022-06-10 02:05:40|12283.5|12281.5|12284.1|12282.1|12284.2|12282.2|12283.4|12281.4|4
1654826750000|2022-06-10 02:05:50|12284.9|12282.9|12285.4|12283.4|12285.4|12283.4|12284.5|12282.5|6
1654826760000|2022-06-10 02:06:00|12284.6|12282.6|12286.1|12284.1|12286.1|12284.1|12284|12282|13
1654826770000|2022-06-10 02:06:10|12285.9|12283.9|12286.2|12284.2|12286.4|12284.4|12285.9|12283.9|2
1654826780000|2022-06-10 02:06:20|12286.1|12284.1|12285.2|12283.2|12286.2|12284.2|12285|12283|9
1654826790000|2022-06-10 02:06:30|12285.1|12283.1|12284.5|12282.5|12285.4|12283.4|12284|12282|13
1654826800000|2022-06-10 02:06:40|12284.6|12282.6|12284.7|12282.7|12285|12283|12284.5|12282.5|1
1654826810000|2022-06-10 02:06:50|12284.5|12282.5|12283.5|12281.5|12284.7|12282.7|12283|12281|4
1654826820000|2022-06-10 02:07:00|12283.6|12281.6|12281.9|12279.9|12284|12282|12281.5|12279.5|9
1654826830000|2022-06-10 02:07:10|12282.2|12280.2|12282.2|12280.2|12282.5|12280.5|12281.5|12279.5|6
1654826840000|2022-06-10 02:07:20|12282.7|12280.7|12282|12280|12282.7|12280.7|12281.4|12279.4|10
1654826850000|2022-06-10 02:07:30|12281.9|12279.9|12280.5|12278.5|12282|12280|12280.1|12278.1|7
1654826860000|2022-06-10 02:07:40|12280.4|12278.4|12279.2|12277.2|12280.5|12278.5|12279.2|12277.2|8
1654826870000|2022-06-10 02:07:50|12279.4|12277.4|12278.4|12276.4|12279.5|12277.5|12278.1|12276.1|18
1654826880000|2022-06-10 02:08:00|12278.5|12276.5|12278.7|12276.7|12280|12278|12278.4|12276.4|4
1654826890000|2022-06-10 02:08:10|12278.9|12276.9|12280|12278|12280|12278|12278.6|12276.6|24
1654826900000|2022-06-10 02:08:20|12280.1|12278.1|12281.4|12279.4|12281.4|12279.4|12280|12278|7
1654826910000|2022-06-10 02:08:30|12282|12280|12281.2|12279.2|12282|12280|12281.1|12279.1|5
1654826920000|2022-06-10 02:08:40|12281.4|12279.4|12281.6|12279.6|12281.9|12279.9|12281.2|12279.2|5
1654826930000|2022-06-10 02:08:50|12281.7|12279.7|12281.7|12279.7|12282.2|12280.2|12281.4|12279.4|5
1654826940000|2022-06-10 02:09:00|12281.9|12279.9|12282.4|12280.4|12282.4|12280.4|12281.5|12279.5|3
1654826950000|2022-06-10 02:09:10|12282.2|12280.2|12284|12282|12284|12282|12282.1|12280.1|9
1654826960000|2022-06-10 02:09:20|12284.2|12282.2|12282.1|12280.1|12284.2|12282.2|12282.1|12280.1|16
1654826970000|2022-06-10 02:09:30|12281.7|12279.7|12281.7|12279.7|12281.9|12279.9|12281.2|12279.2|2
1654826980000|2022-06-10 02:09:40|12281.6|12279.6|12281|12279|12281.6|12279.6|12280|12278|10
1654826990000|2022-06-10 02:09:50|12281.1|12279.1|12281.9|12279.9|12282|12280|12280.6|12278.6|4
1654827000000|2022-06-10 02:10:00|12282|12280|12281.7|12279.7|12282.2|12280.2|12281.2|12279.2|6
1654827010000|2022-06-10 02:10:10|12281.9|12279.9|12284.1|12282.1|12284.2|12282.2|12281.9|12279.9|3
1654827020000|2022-06-10 02:10:20|12284.2|12282.2|12283.9|12281.9|12284.4|12282.4|12283.7|12281.7|1
1654827030000|2022-06-10 02:10:30|12284.1|12282.1|12284.5|12282.5|12285|12283|12284.1|12282.1|11
1654827040000|2022-06-10 02:10:40|12284.6|12282.6|12284.9|12282.9|12285|12283|12284.2|12282.2|16
1654827050000|2022-06-10 02:10:50|12284.6|12282.6|12285|12283|12285.1|12283.1|12284.4|12282.4|2
1654827060000|2022-06-10 02:11:00|12284.9|12282.9|12285|12283|12285|12283|12284.2|12282.2|18
1654827070000|2022-06-10 02:11:10|12284.9|12282.9|12284.7|12282.7|12285|12283|12284.2|12282.2|3
1654827080000|2022-06-10 02:11:20|12284.6|12282.6|12284.7|12282.7|12285|12283|12284.2|12282.2|5
1654827090000|2022-06-10 02:11:30|12284.5|12282.5|12284.1|12282.1|12284.7|12282.7|12283.7|12281.7|6
1654827100000|2022-06-10 02:11:40|12284.4|12282.4|12284.7|12282.7|12284.7|12282.7|12284.1|12282.1|11
1654827110000|2022-06-10 02:11:50|12284.6|12282.6|12284.2|12282.2|12284.9|12282.9|12284.1|12282.1|3
1654827120000|2022-06-10 02:12:00|12284.4|12282.4|12284.4|12282.4|12285|12283|12284.4|12282.4|10
1654827130000|2022-06-10 02:12:10|12284.2|12282.2|12284|12282|12284.5|12282.5|12283.6|12281.6|12
1654827140000|2022-06-10 02:12:20|12283.6|12281.6|12284.5|12282.5|12284.9|12282.9|12283.6|12281.6|18
1654827150000|2022-06-10 02:12:30|12284.4|12282.4|12284.5|12282.5|12285.7|12283.7|12284.4|12282.4|24
1654827160000|2022-06-10 02:12:40|12284.7|12282.7|12285.6|12283.6|12285.9|12283.9|12284.7|12282.7|7
1654827170000|2022-06-10 02:12:50|12285.5|12283.5|12285.4|12283.4|12285.7|12283.7|12285|12283|9
1654827180000|2022-06-10 02:13:00|12285.5|12283.5|12284|12282|12285.5|12283.5|12283.9|12281.9|3
1654827190000|2022-06-10 02:13:10|12284.1|12282.1|12284|12282|12284.5|12282.5|12282.4|12280.4|39
1654827200000|2022-06-10 02:13:20|12284.1|12282.1|12285.7|12283.7|12285.7|12283.7|12284.1|12282.1|9
1654827210000|2022-06-10 02:13:30|12285.6|12283.6|12287.4|12285.4|12287.4|12285.4|12285.5|12283.5|11
1654827220000|2022-06-10 02:13:40|12287.2|12285.2|12286.6|12284.6|12287.4|12285.4|12286.6|12284.6|3
1654827230000|2022-06-10 02:13:50|12286.9|12284.9|12286.4|12284.4|12287.2|12285.2|12286.2|12284.2|9
1654827240000|2022-06-10 02:14:00|12286.5|12284.5|12286.2|12284.2|12286.7|12284.7|12286.1|12284.1|3
1654827250000|2022-06-10 02:14:10|12286.1|12284.1|12286.2|12284.2|12286.7|12284.7|12285.7|12283.7|8
1654827260000|2022-06-10 02:14:20|12286.4|12284.4|12285.6|12283.6|12286.4|12284.4|12285.6|12283.6|11
1654827270000|2022-06-10 02:14:30|12285.7|12283.7|12286.2|12284.2|12286.4|12284.4|12285.7|12283.7|10
1654827280000|2022-06-10 02:14:40|12286.4|12284.4|12286.5|12284.5|12286.7|12284.7|12285.9|12283.9|8
1654827290000|2022-06-10 02:14:50|12286.4|12284.4|12285.9|12283.9|12286.6|12284.6|12285.9|12283.9|6
1654827300000|2022-06-10 02:15:00|12285.7|12283.7|12285.4|12283.4|12286|12284|12285|12283|19
1654827310000|2022-06-10 02:15:10|12285.2|12283.2|12286.2|12284.2|12286.5|12284.5|12285.2|12283.2|10
1654827320000|2022-06-10 02:15:20|12286.4|12284.4|12286.5|12284.5|12287|12285|12286.1|12284.1|4
1654827330000|2022-06-10 02:15:30|12285.5|12283.5|12285.9|12283.9|12286.1|12284.1|12285.5|12283.5|20
1654827340000|2022-06-10 02:15:40|12283.2|12281.2|12283.6|12281.6|12284|12282|12282.7|12280.7|66
1654827350000|2022-06-10 02:15:50|12283.7|12281.7|12284|12282|12284.2|12282.2|12283.7|12281.7|0
1654827360000|2022-06-10 02:16:00|12284.4|12282.4|12285.5|12283.5|12287.1|12285.1|12283.1|12281.1|88
1654827370000|2022-06-10 02:16:10|12285.4|12283.4|12284.7|12282.7|12286.4|12284.4|12283.9|12281.9|30
1654827380000|2022-06-10 02:16:20|12285.1|12283.1|12284.5|12282.5|12285.5|12283.5|12284.4|12282.4|9
1654827390000|2022-06-10 02:16:30|12284.7|12282.7|12284.2|12282.2|12285|12283|12284.2|12282.2|3
1654827400000|2022-06-10 02:16:40|12284.1|12282.1|12284|12282|12284.6|12282.6|12284|12282|2
1654827410000|2022-06-10 02:16:50|12284.5|12282.5|12284.2|12282.2|12284.7|12282.7|12283.9|12281.9|3
1654827420000|2022-06-10 02:17:00|12284|12282|12284.2|12282.2|12284.5|12282.5|12283.9|12281.9|14
1654827430000|2022-06-10 02:17:10|12284.1|12282.1|12284.7|12282.7|12285|12283|12283.7|12281.7|2
1654827440000|2022-06-10 02:17:20|12284.9|12282.9|12285.5|12283.5|12285.9|12283.9|12284.5|12282.5|3
1654827450000|2022-06-10 02:17:30|12285.6|12283.6|12285.5|12283.5|12285.6|12283.6|12284.7|12282.7|10
1654827460000|2022-06-10 02:17:40|12285.4|12283.4|12284.2|12282.2|12285.5|12283.5|12284.2|12282.2|4
1654827470000|2022-06-10 02:17:50|12284.5|12282.5|12284|12282|12284.5|12282.5|12283.9|12281.9|6
1654827480000|2022-06-10 02:18:00|12284.2|12282.2|12284.2|12282.2|12284.4|12282.4|12283.5|12281.5|12
1654827490000|2022-06-10 02:18:10|12284.4|12282.4|12285.5|12283.5|12285.7|12283.7|12284.4|12282.4|8
1654827500000|2022-06-10 02:18:20|12285.4|12283.4|12286|12284|12286.1|12284.1|12285.2|12283.2|5
1654827510000|2022-06-10 02:18:30|12286.1|12284.1|12287|12285|12287|12285|12286.1|12284.1|7
1654827520000|2022-06-10 02:18:40|12287.1|12285.1|12287.9|12285.9|12287.9|12285.9|12287.1|12285.1|9
1654827530000|2022-06-10 02:18:50|12287.6|12285.6|12288.5|12286.5|12288.7|12286.7|12287.4|12285.4|14
1654827540000|2022-06-10 02:19:00|12288.6|12286.6|12288.5|12286.5|12288.7|12286.7|12288|12286|2
1654827550000|2022-06-10 02:19:10|12288.6|12286.6|12288.2|12286.2|12288.9|12286.9|12287.7|12285.7|2
1654827560000|2022-06-10 02:19:20|12288.4|12286.4|12287.2|12285.2|12288.4|12286.4|12286.9|12284.9|2
1654827570000|2022-06-10 02:19:30|12287.9|12285.9|12287.4|12285.4|12288.2|12286.2|12287.2|12285.2|9
1654827580000|2022-06-10 02:19:40|12287.5|12285.5|12287.5|12285.5|12287.5|12285.5|12287.1|12285.1|2
1654827590000|2022-06-10 02:19:50|12287.4|12285.4|12287.5|12285.5|12287.7|12285.7|12287.2|12285.2|3
1654827600000|2022-06-10 02:20:00|12287.6|12285.6|12287.7|12285.7|12287.9|12285.9|12287.4|12285.4|3
1654827610000|2022-06-10 02:20:10|12287.9|12285.9|12287.2|12285.2|12288.1|12286.1|12287.2|12285.2|6
1654827620000|2022-06-10 02:20:20|12287.1|12285.1|12288.5|12286.5|12288.5|12286.5|12287.1|12285.1|3
1654827630000|2022-06-10 02:20:30|12288.6|12286.6|12288.5|12286.5|12289|12287|12288.2|12286.2|7
1654827640000|2022-06-10 02:20:40|12288.6|12286.6|12288.6|12286.6|12288.7|12286.7|12288.4|12286.4|5
1654827650000|2022-06-10 02:20:50|12288.5|12286.5|12288.6|12286.6|12288.6|12286.6|12288.4|12286.4|8
1654827660000|2022-06-10 02:21:00|12288.9|12286.9|12288.7|12286.7|12288.9|12286.9|12288.6|12286.6|8
1654827670000|2022-06-10 02:21:10|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.7|12286.7|3
1654827680000|2022-06-10 02:21:20|12288.7|12286.7|12289.4|12287.4|12289.4|12287.4|12288.7|12286.7|3
1654827690000|2022-06-10 02:21:30|12289.5|12287.5|12291|12289|12291|12289|12289.5|12287.5|39
1654827700000|2022-06-10 02:21:40|12291.1|12289.1|12292|12290|12292.2|12290.2|12291.1|12289.1|28
1654827710000|2022-06-10 02:21:50|12292.1|12290.1|12292.2|12290.2|12292.5|12290.5|12292|12290|16
1654827720000|2022-06-10 02:22:00|12292.6|12290.6|12292.2|12290.2|12292.7|12290.7|12292.1|12290.1|12
1654827730000|2022-06-10 02:22:10|12292.6|12290.6|12293|12291|12293.2|12291.2|12292.4|12290.4|11
1654827740000|2022-06-10 02:22:20|12293.2|12291.2|12293.1|12291.1|12293.2|12291.2|12293|12291|7
1654827750000|2022-06-10 02:22:30|12292.9|12290.9|12294|12292|12294.1|12292.1|12292.9|12290.9|25
1654827760000|2022-06-10 02:22:40|12294.2|12292.2|12295.1|12293.1|12295.2|12293.2|12294.2|12292.2|22
1654827770000|2022-06-10 02:22:50|12295.2|12293.2|12295.2|12293.2|12295.5|12293.5|12295.1|12293.1|8
1654827780000|2022-06-10 02:23:00|12295.1|12293.1|12295.4|12293.4|12295.4|12293.4|12295.1|12293.1|5
1654827790000|2022-06-10 02:23:10|12295.5|12293.5|12295.2|12293.2|12295.7|12293.7|12295.2|12293.2|8
1654827800000|2022-06-10 02:23:20|12295.1|12293.1|12292.9|12290.9|12295.1|12293.1|12289.4|12287.4|48
1654827810000|2022-06-10 02:23:30|12292.7|12290.7|12293|12291|12293|12291|12292|12290|10
1654827820000|2022-06-10 02:23:40|12292.9|12290.9|12292.6|12290.6|12292.9|12290.9|12291.9|12289.9|8
1654827830000|2022-06-10 02:23:50|12292.7|12290.7|12292.2|12290.2|12293.4|12291.4|12292.2|12290.2|8
1654827840000|2022-06-10 02:24:00|12292.1|12290.1|12292.9|12290.9|12293.2|12291.2|12292.1|12290.1|6
1654827850000|2022-06-10 02:24:10|12292.7|12290.7|12294.9|12292.9|12295|12293|12292.2|12290.2|8
1654827860000|2022-06-10 02:24:20|12294.4|12292.4|12294.9|12292.9|12294.9|12292.9|12294.4|12292.4|10
1654827870000|2022-06-10 02:24:30|12295.1|12293.1|12294.4|12292.4|12295.1|12293.1|12294.1|12292.1|6
1654827880000|2022-06-10 02:24:40|12294.6|12292.6|12294.6|12292.6|12294.7|12292.7|12294.6|12292.6|1
1654827890000|2022-06-10 02:24:50|12294.7|12292.7|12296.1|12294.1|12296.9|12294.9|12294.7|12292.7|25
1654827900000|2022-06-10 02:25:00|12296.4|12294.4|12296.5|12294.5|12296.9|12294.9|12296.2|12294.2|14
1654827910000|2022-06-10 02:25:10|12296.6|12294.6|12296.7|12294.7|12297.4|12295.4|12296.5|12294.5|15
1654827920000|2022-06-10 02:25:20|12296.6|12294.6|12297|12295|12297.2|12295.2|12296.5|12294.5|18
1654827930000|2022-06-10 02:25:30|12296.5|12294.5|12297.2|12295.2|12297.4|12295.4|12296.5|12294.5|11
1654827940000|2022-06-10 02:25:40|12297.1|12295.1|12297.7|12295.7|12297.7|12295.7|12296.9|12294.9|14
1654827950000|2022-06-10 02:25:50|12297.9|12295.9|12297.7|12295.7|12298.2|12296.2|12297|12295|9
1654827960000|2022-06-10 02:26:00|12297.6|12295.6|12297|12295|12297.7|12295.7|12297|12295|7
1654827970000|2022-06-10 02:26:10|12296.9|12294.9|12297.2|12295.2|12297.7|12295.7|12296.6|12294.6|11
1654827980000|2022-06-10 02:26:20|12297.4|12295.4|12297.1|12295.1|12297.7|12295.7|12297.1|12295.1|7
1654827990000|2022-06-10 02:26:30|12296.9|12294.9|12296.9|12294.9|12297.1|12295.1|12296.7|12294.7|2
1654828000000|2022-06-10 02:26:40|12297|12295|12297.1|12295.1|12297.2|12295.2|12296.9|12294.9|5
1654828010000|2022-06-10 02:26:50|12297.2|12295.2|12297|12295|12297.2|12295.2|12297|12295|4
1654828020000|2022-06-10 02:27:00|12297.1|12295.1|12295.5|12293.5|12297.2|12295.2|12295.1|12293.1|35
1654828030000|2022-06-10 02:27:10|12295.1|12293.1|12295.6|12293.6|12295.6|12293.6|12294.2|12292.2|15
1654828040000|2022-06-10 02:27:20|12295.7|12293.7|12294.2|12292.2|12295.7|12293.7|12293.5|12291.5|8
1654828050000|2022-06-10 02:27:30|12294.4|12292.4|12295.2|12293.2|12295.5|12293.5|12294.2|12292.2|4
1654828060000|2022-06-10 02:27:40|12295.1|12293.1|12294.4|12292.4|12295.2|12293.2|12294.1|12292.1|4
1654828070000|2022-06-10 02:27:50|12294.5|12292.5|12295|12293|12295.2|12293.2|12294.2|12292.2|1
1654828080000|2022-06-10 02:28:00|12294.9|12292.9|12294|12292|12295.1|12293.1|12294|12292|4
1654828090000|2022-06-10 02:28:10|12294.1|12292.1|12296|12294|12296.2|12294.2|12294|12292|24
1654828100000|2022-06-10 02:28:20|12295.9|12293.9|12296.1|12294.1|12297.5|12295.5|12295.9|12293.9|30
1654828110000|2022-06-10 02:28:30|12296.2|12294.2|12297.1|12295.1|12297.1|12295.1|12296.2|12294.2|4
1654828120000|2022-06-10 02:28:40|12297|12295|12297.4|12295.4|12297.4|12295.4|12296.9|12294.9|4
1654828130000|2022-06-10 02:28:50|12297.2|12295.2|12296.6|12294.6|12297.4|12295.4|12296.6|12294.6|5
1654828140000|2022-06-10 02:29:00|12296.5|12294.5|12297.1|12295.1|12297.4|12295.4|12296.4|12294.4|4
1654828150000|2022-06-10 02:29:10|12297|12295|12296.9|12294.9|12297.1|12295.1|12296.9|12294.9|0
1654828160000|2022-06-10 02:29:20|12296.5|12294.5|12297.1|12295.1|12297.1|12295.1|12296.1|12294.1|3
1654828170000|2022-06-10 02:29:30|12297|12295|12296.5|12294.5|12297|12295|12296.5|12294.5|1
1654828180000|2022-06-10 02:29:40|12296.6|12294.6|12297.1|12295.1|12297.1|12295.1|12296.6|12294.6|2
1654828190000|2022-06-10 02:29:50|12297|12295|12299.1|12297.1|12299.5|12297.5|12296.9|12294.9|83
1654828200000|2022-06-10 02:30:00|12299|12297|12299.9|12297.9|12301.7|12299.7|12298.9|12296.9|57
1654828210000|2022-06-10 02:30:10|12299.1|12297.1|12297|12295|12299.9|12297.9|12297|12295|18
1654828220000|2022-06-10 02:30:20|12296.6|12294.6|12296.1|12294.1|12296.7|12294.7|12295.9|12293.9|10
1654828230000|2022-06-10 02:30:30|12296.2|12294.2|12297.9|12295.9|12297.9|12295.9|12296.1|12294.1|6
1654828240000|2022-06-10 02:30:40|12298|12296|12298|12296|12298.1|12296.1|12297.5|12295.5|4
1654828250000|2022-06-10 02:30:50|12297.9|12295.9|12297|12295|12298|12296|12296.7|12294.7|7
1654828260000|2022-06-10 02:31:00|12297.1|12295.1|12296.9|12294.9|12297.7|12295.7|12296.7|12294.7|9
1654828270000|2022-06-10 02:31:10|12296.7|12294.7|12295.1|12293.1|12296.7|12294.7|12295|12293|14
1654828280000|2022-06-10 02:31:20|12295.2|12293.2|12295.4|12293.4|12295.5|12293.5|12294.9|12292.9|2
1654828290000|2022-06-10 02:31:30|12295.5|12293.5|12295.7|12293.7|12295.9|12293.9|12295.2|12293.2|2
1654828300000|2022-06-10 02:31:40|12295.6|12293.6|12295.6|12293.6|12295.7|12293.7|12295.2|12293.2|4
1654828310000|2022-06-10 02:31:50|12295.5|12293.5|12296.2|12294.2|12296.5|12294.5|12295.5|12293.5|5
1654828320000|2022-06-10 02:32:00|12296.4|12294.4|12296.5|12294.5|12297|12295|12296.2|12294.2|4
1654828330000|2022-06-10 02:32:10|12296.6|12294.6|12297.2|12295.2|12297.4|12295.4|12296.4|12294.4|11
1654828340000|2022-06-10 02:32:20|12297.1|12295.1|12298|12296|12298.5|12296.5|12297.1|12295.1|4
1654828350000|2022-06-10 02:32:30|12298.2|12296.2|12299.4|12297.4|12299.7|12297.7|12297.6|12295.6|8
1654828360000|2022-06-10 02:32:40|12299.5|12297.5|12300.6|12298.6|12300.7|12298.7|12299.2|12297.2|13
1654828370000|2022-06-10 02:32:50|12300.5|12298.5|12300.7|12298.7|12300.7|12298.7|12300.1|12298.1|11
1654828380000|2022-06-10 02:33:00|12300.9|12298.9|12300.6|12298.6|12301.2|12299.2|12300.4|12298.4|18
1654828390000|2022-06-10 02:33:10|12300.5|12298.5|12299|12297|12300.6|12298.6|12299|12297|7
1654828400000|2022-06-10 02:33:20|12298.9|12296.9|12297.9|12295.9|12299.1|12297.1|12297.1|12295.1|10
1654828410000|2022-06-10 02:33:30|12297.7|12295.7|12298|12296|12298.4|12296.4|12297.4|12295.4|6
1654828420000|2022-06-10 02:33:40|12298.1|12296.1|12296.6|12294.6|12298.6|12296.6|12296.2|12294.2|36
1654828430000|2022-06-10 02:33:50|12296.4|12294.4|12297.5|12295.5|12298.1|12296.1|12296.1|12294.1|62
1654828440000|2022-06-10 02:34:00|12297.6|12295.6|12300.7|12298.7|12300.7|12298.7|12297.2|12295.2|20
1654828450000|2022-06-10 02:34:10|12300.6|12298.6|12299.6|12297.6|12300.7|12298.7|12299.5|12297.5|11
1654828460000|2022-06-10 02:34:20|12299.7|12297.7|12300|12298|12300.1|12298.1|12299.5|12297.5|3
1654828470000|2022-06-10 02:34:30|12299.9|12297.9|12300.5|12298.5|12300.6|12298.6|12299.4|12297.4|2
1654828480000|2022-06-10 02:34:40|12300.4|12298.4|12300.9|12298.9|12300.9|12298.9|12300.1|12298.1|9
1654828490000|2022-06-10 02:34:50|12300.6|12298.6|12300.9|12298.9|12300.9|12298.9|12300.2|12298.2|2
1654828500000|2022-06-10 02:35:00|12301|12299|12302.5|12300.5|12303.2|12301.2|12301|12299|33
1654828510000|2022-06-10 02:35:10|12302.4|12300.4|12301.5|12299.5|12302.4|12300.4|12300.1|12298.1|13
1654828520000|2022-06-10 02:35:20|12301.4|12299.4|12302|12300|12302.5|12300.5|12301.4|12299.4|1
1654828530000|2022-06-10 02:35:30|12302.2|12300.2|12302.2|12300.2|12302.4|12300.4|12301.6|12299.6|5
1654828540000|2022-06-10 02:35:40|12302.1|12300.1|12301.6|12299.6|12302.2|12300.2|12301.5|12299.5|19
1654828550000|2022-06-10 02:35:50|12302|12300|12301.6|12299.6|12302.5|12300.5|12301.4|12299.4|8
1654828560000|2022-06-10 02:36:00|12301.7|12299.7|12300.1|12298.1|12301.7|12299.7|12300.1|12298.1|12
1654828570000|2022-06-10 02:36:10|12300.2|12298.2|12298.9|12296.9|12300.5|12298.5|12298.9|12296.9|10
1654828580000|2022-06-10 02:36:20|12298.4|12296.4|12299|12297|12299|12297|12298.1|12296.1|43
1654828590000|2022-06-10 02:36:30|12298.7|12296.7|12298.2|12296.2|12298.9|12296.9|12298.2|12296.2|6
1654828600000|2022-06-10 02:36:40|12298.4|12296.4|12298.1|12296.1|12298.5|12296.5|12298|12296|1
1654828610000|2022-06-10 02:36:50|12298|12296|12298.2|12296.2|12299|12297|12298|12296|4
1654828620000|2022-06-10 02:37:00|12298.4|12296.4|12298.4|12296.4|12299|12297|12298.2|12296.2|3
1654828630000|2022-06-10 02:37:10|12298.6|12296.6|12298.1|12296.1|12299.1|12297.1|12297.9|12295.9|2
1654828640000|2022-06-10 02:37:20|12298.2|12296.2|12297.7|12295.7|12298.2|12296.2|12297.4|12295.4|10
1654828650000|2022-06-10 02:37:30|12297.9|12295.9|12298.4|12296.4|12298.4|12296.4|12297.5|12295.5|7
1654828660000|2022-06-10 02:37:40|12298.5|12296.5|12298.7|12296.7|12298.7|12296.7|12298.2|12296.2|3
1654828670000|2022-06-10 02:37:50|12298.6|12296.6|12297.7|12295.7|12298.6|12296.6|12297.7|12295.7|3
1654828680000|2022-06-10 02:38:00|12297.9|12295.9|12299.4|12297.4|12299.4|12297.4|12297.9|12295.9|10
1654828690000|2022-06-10 02:38:10|12299.1|12297.1|12299.4|12297.4|12299.7|12297.7|12298.9|12296.9|2
1654828700000|2022-06-10 02:38:20|12299.2|12297.2|12299.1|12297.1|12299.2|12297.2|12298.6|12296.6|2
1654828710000|2022-06-10 02:38:30|12299.2|12297.2|12299.1|12297.1|12299.2|12297.2|12298.9|12296.9|3
1654828720000|2022-06-10 02:38:40|12299|12297|12298.9|12296.9|12299.1|12297.1|12298.6|12296.6|6
1654828730000|2022-06-10 02:38:50|12299.1|12297.1|12300.1|12298.1|12300.2|12298.2|12299.1|12297.1|6
1654828740000|2022-06-10 02:39:00|12300|12298|12298|12296|12300.2|12298.2|12298|12296|10
1654828750000|2022-06-10 02:39:10|12297.4|12295.4|12299.2|12297.2|12299.5|12297.5|12297.4|12295.4|9
1654828760000|2022-06-10 02:39:20|12299.4|12297.4|12299.2|12297.2|12299.4|12297.4|12298.4|12296.4|9
1654828770000|2022-06-10 02:39:30|12299.1|12297.1|12299.5|12297.5|12299.6|12297.6|12298.6|12296.6|7
1654828780000|2022-06-10 02:39:40|12299.4|12297.4|12297.7|12295.7|12299.4|12297.4|12297.4|12295.4|4
1654828790000|2022-06-10 02:39:50|12297.5|12295.5|12298.5|12296.5|12298.7|12296.7|12297.5|12295.5|5
1654828800000|2022-06-10 02:40:00|12298.6|12296.6|12299.2|12297.2|12299.4|12297.4|12298.5|12296.5|5
1654828810000|2022-06-10 02:40:10|12299.1|12297.1|12298.4|12296.4|12299.2|12297.2|12298.2|12296.2|4
1654828820000|2022-06-10 02:40:20|12297.9|12295.9|12297.6|12295.6|12298.2|12296.2|12297.6|12295.6|7
1654828830000|2022-06-10 02:40:30|12297.4|12295.4|12297|12295|12297.4|12295.4|12296.9|12294.9|8
1654828840000|2022-06-10 02:40:40|12296.7|12294.7|12297|12295|12297|12295|12296.4|12294.4|10
1654828850000|2022-06-10 02:40:50|12297.1|12295.1|12297.1|12295.1|12297.1|12295.1|12297|12295|0
1654828860000|2022-06-10 02:41:00|12298.1|12296.1|12297.1|12295.1|12298.1|12296.1|12297|12295|12
1654828870000|2022-06-10 02:41:10|12297|12295|12294.9|12292.9|12297|12295|12294.9|12292.9|18
1654828880000|2022-06-10 02:41:20|12295|12293|12294.5|12292.5|12295|12293|12294.5|12292.5|9
1654828890000|2022-06-10 02:41:30|12294.6|12292.6|12294.1|12292.1|12294.6|12292.6|12293.9|12291.9|18
1654828900000|2022-06-10 02:41:40|12294|12292|12292|12290|12294|12292|12292|12290|37
1654828910000|2022-06-10 02:41:50|12292.2|12290.2|12292.6|12290.6|12292.7|12290.7|12291.9|12289.9|16
1654828920000|2022-06-10 02:42:00|12292.5|12290.5|12293.1|12291.1|12293.4|12291.4|12292.4|12290.4|4
1654828930000|2022-06-10 02:42:10|12293.2|12291.2|12292|12290|12293.9|12291.9|12292|12290|32
1654828940000|2022-06-10 02:42:20|12292.1|12290.1|12290.6|12288.6|12292.1|12290.1|12290.1|12288.1|29
1654828950000|2022-06-10 02:42:30|12290.4|12288.4|12290.5|12288.5|12290.9|12288.9|12290.2|12288.2|20
1654828960000|2022-06-10 02:42:40|12290.2|12288.2|12291.5|12289.5|12291.5|12289.5|12290.2|12288.2|10
1654828970000|2022-06-10 02:42:50|12291.4|12289.4|12292.2|12290.2|12292.2|12290.2|12291.1|12289.1|18
1654828980000|2022-06-10 02:43:00|12292.9|12290.9|12295.1|12293.1|12295.1|12293.1|12292.9|12290.9|17
1654828990000|2022-06-10 02:43:10|12295.7|12293.7|12296.5|12294.5|12296.5|12294.5|12295.7|12293.7|13
1654829000000|2022-06-10 02:43:20|12296.4|12294.4|12296|12294|12296.4|12294.4|12295.4|12293.4|5
1654829010000|2022-06-10 02:43:30|12296.1|12294.1|12294.5|12292.5|12296.1|12294.1|12294.5|12292.5|9
1654829020000|2022-06-10 02:43:40|12294.4|12292.4|12293.4|12291.4|12294.4|12292.4|12293.4|12291.4|2
1654829030000|2022-06-10 02:43:50|12293.5|12291.5|12293.5|12291.5|12293.9|12291.9|12293.2|12291.2|2
1654829040000|2022-06-10 02:44:00|12293.4|12291.4|12293.9|12291.9|12294.4|12292.4|12293.4|12291.4|1
1654829050000|2022-06-10 02:44:10|12294|12292|12293.2|12291.2|12294|12292|12293|12291|15
1654829060000|2022-06-10 02:44:20|12293.4|12291.4|12292.2|12290.2|12293.4|12291.4|12291.7|12289.7|7
1654829070000|2022-06-10 02:44:30|12292.4|12290.4|12292.9|12290.9|12292.9|12290.9|12292.4|12290.4|4
1654829080000|2022-06-10 02:44:40|12292.7|12290.7|12292.5|12290.5|12292.9|12290.9|12292.2|12290.2|2
1654829090000|2022-06-10 02:44:50|12292.7|12290.7|12292.9|12290.9|12292.9|12290.9|12292.4|12290.4|1
1654829100000|2022-06-10 02:45:00|12293|12291|12293.9|12291.9|12293.9|12291.9|12292.9|12290.9|2
1654829110000|2022-06-10 02:45:10|12294.1|12292.1|12294.9|12292.9|12295.1|12293.1|12294.1|12292.1|2
1654829120000|2022-06-10 02:45:20|12294.6|12292.6|12294.5|12292.5|12294.7|12292.7|12294.1|12292.1|1
1654829130000|2022-06-10 02:45:30|12294.6|12292.6|12294|12292|12294.9|12292.9|12294|12292|0
1654829140000|2022-06-10 02:45:40|12293.9|12291.9|12295.1|12293.1|12295.1|12293.1|12293.7|12291.7|2
1654829150000|2022-06-10 02:45:50|12295|12293|12294.9|12292.9|12295.2|12293.2|12294.9|12292.9|3
1654829160000|2022-06-10 02:46:00|12294.5|12292.5|12294.7|12292.7|12295.1|12293.1|12294.5|12292.5|2
1654829170000|2022-06-10 02:46:10|12294.6|12292.6|12294.2|12292.2|12294.7|12292.7|12294.2|12292.2|3
1654829180000|2022-06-10 02:46:20|12293.7|12291.7|12293.1|12291.1|12294|12292|12292.7|12290.7|5
1654829190000|2022-06-10 02:46:30|12293|12291|12293.2|12291.2|12293.4|12291.4|12292.4|12290.4|11
1654829200000|2022-06-10 02:46:40|12293.4|12291.4|12292.7|12290.7|12293.7|12291.7|12292.7|12290.7|4
1654829210000|2022-06-10 02:46:50|12292.9|12290.9|12294|12292|12294|12292|12292.7|12290.7|3
1654829220000|2022-06-10 02:47:00|12294.1|12292.1|12295.1|12293.1|12295.7|12293.7|12294|12292|11
1654829230000|2022-06-10 02:47:10|12295.5|12293.5|12295.2|12293.2|12295.5|12293.5|12294.5|12292.5|4
1654829240000|2022-06-10 02:47:20|12295.4|12293.4|12296|12294|12296.2|12294.2|12295.4|12293.4|1
1654829250000|2022-06-10 02:47:30|12295.7|12293.7|12296|12294|12296.1|12294.1|12295.4|12293.4|1
1654829260000|2022-06-10 02:47:40|12295.9|12293.9|12295.9|12293.9|12296|12294|12295.1|12293.1|1
1654829270000|2022-06-10 02:47:50|12295.7|12293.7|12293.7|12291.7|12295.7|12293.7|12293.7|12291.7|2
1654829280000|2022-06-10 02:48:00|12293.9|12291.9|12293.6|12291.6|12294.4|12292.4|12293.6|12291.6|11
1654829290000|2022-06-10 02:48:10|12293.7|12291.7|12292.5|12290.5|12294.2|12292.2|12292.5|12290.5|5
1654829300000|2022-06-10 02:48:20|12292.6|12290.6|12292.5|12290.5|12292.7|12290.7|12292.4|12290.4|1
1654829310000|2022-06-10 02:48:30|12292.4|12290.4|12292.7|12290.7|12292.9|12290.9|12292.4|12290.4|4
1654829320000|2022-06-10 02:48:40|12292.6|12290.6|12293.5|12291.5|12293.5|12291.5|12292.4|12290.4|4
1654829330000|2022-06-10 02:48:50|12293.6|12291.6|12293.7|12291.7|12294|12292|12293.6|12291.6|0
1654829340000|2022-06-10 02:49:00|12293.6|12291.6|12294.6|12292.6|12294.9|12292.9|12293.4|12291.4|1
1654829350000|2022-06-10 02:49:10|12294.5|12292.5|12295.1|12293.1|12295.9|12293.9|12294.5|12292.5|2
1654829360000|2022-06-10 02:49:20|12295|12293|12295.9|12293.9|12296|12294|12294.9|12292.9|1
1654829370000|2022-06-10 02:49:30|12295.7|12293.7|12295.6|12293.6|12296.1|12294.1|12295.6|12293.6|4
1654829380000|2022-06-10 02:49:40|12295.7|12293.7|12296.1|12294.1|12296.2|12294.2|12295.2|12293.2|3
1654829390000|2022-06-10 02:49:50|12296.2|12294.2|12297.4|12295.4|12297.4|12295.4|12296.2|12294.2|13
1654829400000|2022-06-10 02:50:00|12297.5|12295.5|12296.2|12294.2|12297.5|12295.5|12296.1|12294.1|13
1654829410000|2022-06-10 02:50:10|12296.1|12294.1|12296.4|12294.4|12296.7|12294.7|12296.1|12294.1|0
1654829420000|2022-06-10 02:50:20|12296.2|12294.2|12298.4|12296.4|12299.2|12297.2|12296.2|12294.2|25
1654829430000|2022-06-10 02:50:30|12298.5|12296.5|12299.2|12297.2|12299.7|12297.7|12298.5|12296.5|12
1654829440000|2022-06-10 02:50:40|12299.5|12297.5|12299.1|12297.1|12299.6|12297.6|12299|12297|7
1654829450000|2022-06-10 02:50:50|12299.2|12297.2|12298.9|12296.9|12299.5|12297.5|12298.9|12296.9|4
1654829460000|2022-06-10 02:51:00|12298.7|12296.7|12299.2|12297.2|12299.4|12297.4|12298.5|12296.5|7
1654829470000|2022-06-10 02:51:10|12299.1|12297.1|12299.2|12297.2|12299.2|12297.2|12299.1|12297.1|0
1654829480000|2022-06-10 02:51:20|12299.1|12297.1|12298.6|12296.6|12299.1|12297.1|12298.6|12296.6|3
1654829490000|2022-06-10 02:51:30|12298.7|12296.7|12298.2|12296.2|12298.7|12296.7|12298|12296|5
1654829500000|2022-06-10 02:51:40|12298.1|12296.1|12298.2|12296.2|12298.5|12296.5|12297.7|12295.7|5
1654829510000|2022-06-10 02:51:50|12298.4|12296.4|12298.4|12296.4|12299.2|12297.2|12298.4|12296.4|10
1654829520000|2022-06-10 02:52:00|12298.2|12296.2|12299.9|12297.9|12300.4|12298.4|12298.2|12296.2|12
1654829530000|2022-06-10 02:52:10|12300|12298|12299.9|12297.9|12300.4|12298.4|12299.7|12297.7|10
1654829540000|2022-06-10 02:52:20|12299.7|12297.7|12299.1|12297.1|12299.9|12297.9|12298.4|12296.4|5
1654829550000|2022-06-10 02:52:30|12299|12297|12299|12297|12299.5|12297.5|12299|12297|5
1654829560000|2022-06-10 02:52:40|12299.2|12297.2|12299.4|12297.4|12299.7|12297.7|12298.9|12296.9|6
1654829570000|2022-06-10 02:52:50|12299.2|12297.2|12299|12297|12299.7|12297.7|12298.9|12296.9|4
1654829580000|2022-06-10 02:53:00|12298.9|12296.9|12299.1|12297.1|12299.2|12297.2|12298.9|12296.9|4
1654829590000|2022-06-10 02:53:10|12298.9|12296.9|12297.5|12295.5|12298.9|12296.9|12297.4|12295.4|2
1654829600000|2022-06-10 02:53:20|12297.6|12295.6|12297.7|12295.7|12297.7|12295.7|12297.6|12295.6|0
1654829610000|2022-06-10 02:53:30|12298.5|12296.5|12297.6|12295.6|12298.5|12296.5|12297.4|12295.4|6
1654829620000|2022-06-10 02:53:40|12297.4|12295.4|12298|12296|12298.2|12296.2|12297|12295|1
1654829630000|2022-06-10 02:53:50|12297.9|12295.9|12297.9|12295.9|12297.9|12295.9|12297.5|12295.5|0
1654829640000|2022-06-10 02:54:00|12298|12296|12299.1|12297.1|12300.1|12298.1|12298|12296|15
1654829650000|2022-06-10 02:54:10|12299.2|12297.2|12300|12298|12300|12298|12299.2|12297.2|3
1654829660000|2022-06-10 02:54:20|12299.9|12297.9|12300|12298|12300.1|12298.1|12299.6|12297.6|4
1654829670000|2022-06-10 02:54:30|12299.9|12297.9|12300|12298|12300|12298|12299.7|12297.7|2
1654829680000|2022-06-10 02:54:40|12299.9|12297.9|12300.4|12298.4|12300.4|12298.4|12299.7|12297.7|6
1654829690000|2022-06-10 02:54:50|12300.2|12298.2|12300.1|12298.1|12300.4|12298.4|12299.7|12297.7|10
1654829700000|2022-06-10 02:55:00|12300|12298|12297.2|12295.2|12300|12298|12297.1|12295.1|6
1654829710000|2022-06-10 02:55:10|12297|12295|12298.7|12296.7|12299.1|12297.1|12297|12295|12
1654829720000|2022-06-10 02:55:20|12298.6|12296.6|12299.1|12297.1|12299.5|12297.5|12298.5|12296.5|2
1654829730000|2022-06-10 02:55:30|12298.7|12296.7|12300.9|12298.9|12300.9|12298.9|12298.7|12296.7|7
1654829740000|2022-06-10 02:55:40|12300.7|12298.7|12300.2|12298.2|12300.7|12298.7|12300.1|12298.1|5
1654829750000|2022-06-10 02:55:50|12300.4|12298.4|12299.7|12297.7|12300.4|12298.4|12299.5|12297.5|0
1654829760000|2022-06-10 02:56:00|12299.6|12297.6|12298.9|12296.9|12299.9|12297.9|12298.5|12296.5|0
1654829770000|2022-06-10 02:56:10|12298.7|12296.7|12297.5|12295.5|12298.7|12296.7|12297.1|12295.1|8
1654829780000|2022-06-10 02:56:20|12297.6|12295.6|12297.6|12295.6|12298|12296|12297.5|12295.5|2
1654829790000|2022-06-10 02:56:30|12297.7|12295.7|12297.1|12295.1|12298|12296|12297|12295|1
1654829800000|2022-06-10 02:56:40|12297|12295|12297|12295|12297|12295|12296.9|12294.9|3
1654829810000|2022-06-10 02:56:50|12297.1|12295.1|12297|12295|12297.1|12295.1|12297|12295|0
1654829820000|2022-06-10 02:57:00|12297.4|12295.4|12297.5|12295.5|12297.5|12295.5|12296.9|12294.9|19
1654829830000|2022-06-10 02:57:10|12297.2|12295.2|12297.1|12295.1|12297.2|12295.2|12297|12295|1
1654829840000|2022-06-10 02:57:20|12297|12295|12296.7|12294.7|12297|12295|12295.5|12293.5|9
1654829850000|2022-06-10 02:57:30|12296.9|12294.9|12297|12295|12297|12295|12296.7|12294.7|4
1654829860000|2022-06-10 02:57:40|12296.9|12294.9|12296.5|12294.5|12297|12295|12296.1|12294.1|2
1654829870000|2022-06-10 02:57:50|12296.2|12294.2|12296.4|12294.4|12296.6|12294.6|12296.2|12294.2|2
1654829880000|2022-06-10 02:58:00|12296.5|12294.5|12297.2|12295.2|12297.4|12295.4|12296.5|12294.5|2
1654829890000|2022-06-10 02:58:10|12297.1|12295.1|12296.7|12294.7|12297.1|12295.1|12296.7|12294.7|6
1654829900000|2022-06-10 02:58:20|12296.6|12294.6|12296.7|12294.7|12297|12295|12296.4|12294.4|2
1654829910000|2022-06-10 02:58:30|12296.6|12294.6|12297|12295|12297|12295|12296.6|12294.6|2
1654829920000|2022-06-10 02:58:40|12296.9|12294.9|12296.4|12294.4|12296.9|12294.9|12296.4|12294.4|0
1654829930000|2022-06-10 02:58:50|12296.1|12294.1|12296.1|12294.1|12296.2|12294.2|12296.1|12294.1|1
1654829940000|2022-06-10 02:59:00|12296.6|12294.6|12296.9|12294.9|12296.9|12294.9|12296.1|12294.1|15
1654829950000|2022-06-10 02:59:10|12297.2|12295.2|12296.2|12294.2|12297.2|12295.2|12296.2|12294.2|20
1654829960000|2022-06-10 02:59:20|12296.5|12294.5|12296.7|12294.7|12297|12295|12296.4|12294.4|12
1654829970000|2022-06-10 02:59:30|12296.9|12294.9|12296.9|12294.9|12297.1|12295.1|12296.7|12294.7|5
1654829980000|2022-06-10 02:59:40|12297|12295|12296.2|12294.2|12297|12295|12296.2|12294.2|7
1654829990000|2022-06-10 02:59:50|12296.4|12294.4|12295.9|12293.9|12296.5|12294.5|12295.6|12293.6|3
1654830000000|2022-06-10 03:00:00|12296.4|12294.4|12297|12295|12297|12295|12296.4|12294.4|9
1654830010000|2022-06-10 03:00:10|12297.1|12295.1|12299.1|12297.1|12299.2|12297.2|12297|12295|40
1654830020000|2022-06-10 03:00:20|12299.2|12297.2|12301.7|12299.7|12301.7|12299.7|12299.2|12297.2|13
1654830030000|2022-06-10 03:00:30|12302|12300|12305.2|12303.2|12305.2|12303.2|12301.9|12299.9|70
1654830040000|2022-06-10 03:00:40|12305.1|12303.1|12306.1|12304.1|12307.1|12305.1|12305.1|12303.1|63
1654830050000|2022-06-10 03:00:50|12306.2|12304.2|12306.9|12304.9|12307|12305|12306.1|12304.1|12
1654830060000|2022-06-10 03:01:00|12307|12305|12306.2|12304.2|12307.1|12305.1|12305.7|12303.7|10
1654830070000|2022-06-10 03:01:10|12306.7|12304.7|12307.4|12305.4|12307.4|12305.4|12306.7|12304.7|19
1654830080000|2022-06-10 03:01:20|12307.2|12305.2|12307.1|12305.1|12307.5|12305.5|12307.1|12305.1|8
1654830090000|2022-06-10 03:01:30|12307|12305|12308.1|12306.1|12308.1|12306.1|12306.9|12304.9|21
1654830100000|2022-06-10 03:01:40|12308|12306|12308.9|12306.9|12309|12307|12308|12306|15
1654830110000|2022-06-10 03:01:50|12308.7|12306.7|12309.4|12307.4|12309.4|12307.4|12308.6|12306.6|28
1654830120000|2022-06-10 03:02:00|12309.1|12307.1|12309.5|12307.5|12309.6|12307.6|12309.1|12307.1|23
1654830130000|2022-06-10 03:02:10|12309.6|12307.6|12309.7|12307.7|12310.4|12308.4|12309.6|12307.6|22
1654830140000|2022-06-10 03:02:20|12309.6|12307.6|12309.7|12307.7|12309.7|12307.7|12308.7|12306.7|13
1654830150000|2022-06-10 03:02:30|12309.9|12307.9|12309.4|12307.4|12310.1|12308.1|12308.9|12306.9|19
1654830160000|2022-06-10 03:02:40|12309.5|12307.5|12308.7|12306.7|12309.5|12307.5|12308.6|12306.6|17
1654830170000|2022-06-10 03:02:50|12308.6|12306.6|12313.5|12311.5|12313.7|12311.7|12308.6|12306.6|73
1654830180000|2022-06-10 03:03:00|12313.6|12311.6|12313.9|12311.9|12314|12312|12313.4|12311.4|30
1654830190000|2022-06-10 03:03:10|12313.7|12311.7|12313.1|12311.1|12314.1|12312.1|12313.1|12311.1|5
1654830200000|2022-06-10 03:03:20|12313.2|12311.2|12313.4|12311.4|12313.4|12311.4|12313|12311|17
1654830210000|2022-06-10 03:03:30|12313.2|12311.2|12313.4|12311.4|12313.7|12311.7|12313.2|12311.2|8
1654830220000|2022-06-10 03:03:40|12313.5|12311.5|12313.7|12311.7|12313.7|12311.7|12313.5|12311.5|6
1654830230000|2022-06-10 03:03:50|12313.5|12311.5|12314.1|12312.1|12314.1|12312.1|12313.5|12311.5|6
1654830240000|2022-06-10 03:04:00|12314|12312|12314.9|12312.9|12315|12313|12314|12312|19
1654830250000|2022-06-10 03:04:10|12314.5|12312.5|12314|12312|12314.5|12312.5|12313.4|12311.4|39
1654830260000|2022-06-10 03:04:20|12313.9|12311.9|12314.2|12312.2|12314.4|12312.4|12313.5|12311.5|21
1654830270000|2022-06-10 03:04:30|12314.1|12312.1|12313.5|12311.5|12314.2|12312.2|12313.5|12311.5|17
1654830280000|2022-06-10 03:04:40|12313.6|12311.6|12313.7|12311.7|12314.1|12312.1|12313.5|12311.5|19
1654830290000|2022-06-10 03:04:50|12313.6|12311.6|12313.2|12311.2|12313.6|12311.6|12312.7|12310.7|23
1654830300000|2022-06-10 03:05:00|12313.1|12311.1|12312.9|12310.9|12313.5|12311.5|12312.7|12310.7|22
1654830310000|2022-06-10 03:05:10|12312.6|12310.6|12312.2|12310.2|12312.6|12310.6|12311.5|12309.5|22
1654830320000|2022-06-10 03:05:20|12312.1|12310.1|12310.1|12308.1|12312.2|12310.2|12310.1|12308.1|23
1654830330000|2022-06-10 03:05:30|12309.9|12307.9|12308.5|12306.5|12310.1|12308.1|12308.5|12306.5|29
1654830340000|2022-06-10 03:05:40|12308.6|12306.6|12308.1|12306.1|12309.4|12307.4|12307.7|12305.7|8
1654830350000|2022-06-10 03:05:50|12308|12306|12308.6|12306.6|12309.5|12307.5|12307.5|12305.5|14
1654830360000|2022-06-10 03:06:00|12308.5|12306.5|12309|12307|12309.4|12307.4|12308.2|12306.2|2
1654830370000|2022-06-10 03:06:10|12308.9|12306.9|12309.5|12307.5|12309.5|12307.5|12308.7|12306.7|7
1654830380000|2022-06-10 03:06:20|12309|12307|12309.7|12307.7|12310.1|12308.1|12309|12307|8
1654830390000|2022-06-10 03:06:30|12309.9|12307.9|12308.9|12306.9|12310|12308|12308.6|12306.6|7
1654830400000|2022-06-10 03:06:40|12308.6|12306.6|12309.4|12307.4|12309.7|12307.7|12308.6|12306.6|6
1654830410000|2022-06-10 03:06:50|12309.5|12307.5|12309|12307|12310.1|12308.1|12309|12307|1
1654830420000|2022-06-10 03:07:00|12308.9|12306.9|12309.7|12307.7|12309.9|12307.9|12308.9|12306.9|3
1654830430000|2022-06-10 03:07:10|12310.1|12308.1|12309.5|12307.5|12310.2|12308.2|12309.2|12307.2|0
1654830440000|2022-06-10 03:07:20|12309.4|12307.4|12309.1|12307.1|12309.6|12307.6|12309|12307|0
1654830450000|2022-06-10 03:07:30|12309.4|12307.4|12309.6|12307.6|12309.9|12307.9|12309.4|12307.4|0
1654830460000|2022-06-10 03:07:40|12309.7|12307.7|12311|12309|12311.1|12309.1|12309.5|12307.5|9
1654830470000|2022-06-10 03:07:50|12310.9|12308.9|12311|12309|12311.7|12309.7|12310.7|12308.7|18
1654830480000|2022-06-10 03:08:00|12310.9|12308.9|12311.2|12309.2|12311.5|12309.5|12310.7|12308.7|7
1654830490000|2022-06-10 03:08:10|12311.4|12309.4|12311.4|12309.4|12311.4|12309.4|12311.4|12309.4|0
1654830500000|2022-06-10 03:08:20|12311.2|12309.2|12312.2|12310.2|12312.2|12310.2|12311.2|12309.2|1
1654830510000|2022-06-10 03:08:30|12312.1|12310.1|12313.1|12311.1|12313.1|12311.1|12312.1|12310.1|9
1654830520000|2022-06-10 03:08:40|12312.9|12310.9|12312.7|12310.7|12313.1|12311.1|12312.6|12310.6|7
1654830530000|2022-06-10 03:08:50|12312.6|12310.6|12313|12311|12313|12311|12311.7|12309.7|6
1654830540000|2022-06-10 03:09:00|12312.9|12310.9|12313.1|12311.1|12313.1|12311.1|12312.9|12310.9|4
1654830550000|2022-06-10 03:09:10|12313.2|12311.2|12313.4|12311.4|12313.4|12311.4|12313|12311|8
1654830560000|2022-06-10 03:09:20|12313.1|12311.1|12313|12311|12313.4|12311.4|12312.7|12310.7|9
1654830570000|2022-06-10 03:09:30|12312.9|12310.9|12313.2|12311.2|12313.2|12311.2|12312.5|12310.5|1
1654830580000|2022-06-10 03:09:40|12313.1|12311.1|12313.5|12311.5|12314.1|12312.1|12313.1|12311.1|8
1654830590000|2022-06-10 03:09:50|12313.6|12311.6|12314|12312|12314|12312|12312.9|12310.9|3
1654830600000|2022-06-10 03:10:00|12314.1|12312.1|12314|12312|12314.4|12312.4|12314|12312|12
1654830610000|2022-06-10 03:10:10|12314.5|12312.5|12314.6|12312.6|12314.9|12312.9|12314|12312|44
1654830620000|2022-06-10 03:10:20|12314.7|12312.7|12315.6|12313.6|12315.6|12313.6|12314.6|12312.6|17
1654830630000|2022-06-10 03:10:30|12315.7|12313.7|12317.1|12315.1|12317.5|12315.5|12315.7|12313.7|31
1654830640000|2022-06-10 03:10:40|12317.6|12315.6|12316.7|12314.7|12319|12317|12316.7|12314.7|56
1654830650000|2022-06-10 03:10:50|12317|12315|12316.6|12314.6|12317|12315|12316.1|12314.1|18
1654830660000|2022-06-10 03:11:00|12316.5|12314.5|12316.5|12314.5|12316.6|12314.6|12316.4|12314.4|1
1654830670000|2022-06-10 03:11:10|12316.4|12314.4|12316.9|12314.9|12316.9|12314.9|12316.2|12314.2|4
1654830680000|2022-06-10 03:11:20|12316.7|12314.7|12320.5|12318.5|12320.7|12318.7|12316.7|12314.7|51
1654830690000|2022-06-10 03:11:30|12320.4|12318.4|12319|12317|12320.5|12318.5|12318.6|12316.6|18
1654830700000|2022-06-10 03:11:40|12319.1|12317.1|12319.6|12317.6|12319.7|12317.7|12319|12317|5
1654830710000|2022-06-10 03:11:50|12319.5|12317.5|12319.5|12317.5|12320.6|12318.6|12319.1|12317.1|11
1654830720000|2022-06-10 03:12:00|12319.7|12317.7|12319|12317|12319.9|12317.9|12318.6|12316.6|17
1654830730000|2022-06-10 03:12:10|12318.9|12316.9|12319.2|12317.2|12319.6|12317.6|12318.6|12316.6|23
1654830740000|2022-06-10 03:12:20|12319.4|12317.4|12319|12317|12319.4|12317.4|12318.5|12316.5|15
1654830750000|2022-06-10 03:12:30|12318.9|12316.9|12319|12317|12319.4|12317.4|12318.9|12316.9|5
1654830760000|2022-06-10 03:12:40|12318.9|12316.9|12318.9|12316.9|12319.5|12317.5|12318.7|12316.7|9
1654830770000|2022-06-10 03:12:50|12319.2|12317.2|12320.2|12318.2|12321|12319|12319.2|12317.2|19
1654830780000|2022-06-10 03:13:00|12320.1|12318.1|12320.6|12318.6|12320.6|12318.6|12320.1|12318.1|3
1654830790000|2022-06-10 03:13:10|12320.2|12318.2|12321.4|12319.4|12321.9|12319.9|12319.9|12317.9|46
1654830800000|2022-06-10 03:13:20|12321.5|12319.5|12323.5|12321.5|12323.5|12321.5|12321.4|12319.4|48
1654830810000|2022-06-10 03:13:30|12323.1|12321.1|12323.7|12321.7|12323.7|12321.7|12323.1|12321.1|21
1654830820000|2022-06-10 03:13:40|12323.6|12321.6|12323.9|12321.9|12323.9|12321.9|12323.5|12321.5|15
1654830830000|2022-06-10 03:13:50|12323.6|12321.6|12323.6|12321.6|12324|12322|12323|12321|22
1654830840000|2022-06-10 03:14:00|12323.7|12321.7|12323.7|12321.7|12323.9|12321.9|12323.7|12321.7|7
1654830850000|2022-06-10 03:14:10|12323.9|12321.9|12323.2|12321.2|12323.9|12321.9|12323.1|12321.1|11
1654830860000|2022-06-10 03:14:20|12323.4|12321.4|12322.9|12320.9|12323.7|12321.7|12322.9|12320.9|6
1654830870000|2022-06-10 03:14:30|12322.7|12320.7|12322.9|12320.9|12323.2|12321.2|12322.6|12320.6|7
1654830880000|2022-06-10 03:14:40|12323|12321|12322.6|12320.6|12323.2|12321.2|12322.4|12320.4|8
1654830890000|2022-06-10 03:14:50|12322.5|12320.5|12323.1|12321.1|12323.1|12321.1|12322.4|12320.4|11
1654830900000|2022-06-10 03:15:00|12323.2|12321.2|12323.4|12321.4|12323.9|12321.9|12322.6|12320.6|25
1654830910000|2022-06-10 03:15:10|12323|12321|12323.5|12321.5|12323.5|12321.5|12322.6|12320.6|13
1654830920000|2022-06-10 03:15:20|12323.1|12321.1|12323|12321|12323.4|12321.4|12322.9|12320.9|4
1654830930000|2022-06-10 03:15:30|12322.7|12320.7|12322.4|12320.4|12322.9|12320.9|12322.4|12320.4|7
1654830940000|2022-06-10 03:15:40|12322.5|12320.5|12321.7|12319.7|12322.5|12320.5|12321.7|12319.7|3
1654830950000|2022-06-10 03:15:50|12321.9|12319.9|12322.4|12320.4|12322.5|12320.5|12321.7|12319.7|7
1654830960000|2022-06-10 03:16:00|12322.5|12320.5|12323|12321|12323|12321|12322.5|12320.5|6
1654830970000|2022-06-10 03:16:10|12322.9|12320.9|12321.9|12319.9|12322.9|12320.9|12321.7|12319.7|11
1654830980000|2022-06-10 03:16:20|12321.6|12319.6|12321|12319|12322|12320|12321|12319|5
1654830990000|2022-06-10 03:16:30|12320.9|12318.9|12320|12318|12320.9|12318.9|12319.9|12317.9|17
1654831000000|2022-06-10 03:16:40|12320.1|12318.1|12320.5|12318.5|12320.5|12318.5|12318.4|12316.4|46
1654831010000|2022-06-10 03:16:50|12320.4|12318.4|12319.9|12317.9|12320.5|12318.5|12319.6|12317.6|4
1654831020000|2022-06-10 03:17:00|12319.7|12317.7|12317.7|12315.7|12319.7|12317.7|12317.7|12315.7|8
1654831030000|2022-06-10 03:17:10|12317.6|12315.6|12319|12317|12319.1|12317.1|12317.6|12315.6|7
1654831040000|2022-06-10 03:17:20|12317.9|12315.9|12317.5|12315.5|12318.1|12316.1|12317.2|12315.2|9
1654831050000|2022-06-10 03:17:30|12317.4|12315.4|12317.7|12315.7|12317.7|12315.7|12317.2|12315.2|3
1654831060000|2022-06-10 03:17:40|12317.9|12315.9|12318.1|12316.1|12318.6|12316.6|12317.7|12315.7|5
1654831070000|2022-06-10 03:17:50|12318.4|12316.4|12318.1|12316.1|12318.4|12316.4|12318|12316|3
1654831080000|2022-06-10 03:18:00|12318.2|12316.2|12318.1|12316.1|12318.6|12316.6|12318.1|12316.1|3
1654831090000|2022-06-10 03:18:10|12318|12316|12318|12316|12318.2|12316.2|12317.9|12315.9|5
1654831100000|2022-06-10 03:18:20|12317.9|12315.9|12318.5|12316.5|12318.5|12316.5|12317.7|12315.7|5
1654831110000|2022-06-10 03:18:30|12318.4|12316.4|12318.4|12316.4|12318.5|12316.5|12318.2|12316.2|3
1654831120000|2022-06-10 03:18:40|12318.1|12316.1|12317.9|12315.9|12318.1|12316.1|12317.7|12315.7|8
1654831130000|2022-06-10 03:18:50|12318.1|12316.1|12318.1|12316.1|12318.4|12316.4|12318|12316|10
1654831140000|2022-06-10 03:19:00|12318|12316|12317.6|12315.6|12318|12316|12317.5|12315.5|0
1654831150000|2022-06-10 03:19:10|12317.5|12315.5|12318|12316|12318|12316|12317.2|12315.2|4
1654831160000|2022-06-10 03:19:20|12317.9|12315.9|12317.2|12315.2|12317.9|12315.9|12317.2|12315.2|5
1654831170000|2022-06-10 03:19:30|12317.4|12315.4|12317|12315|12317.4|12315.4|12316.7|12314.7|10
1654831180000|2022-06-10 03:19:40|12316.9|12314.9|12317.6|12315.6|12317.7|12315.7|12316.7|12314.7|9
1654831190000|2022-06-10 03:19:50|12317.7|12315.7|12318.2|12316.2|12318.5|12316.5|12317.7|12315.7|9
1654831200000|2022-06-10 03:20:00|12318.4|12316.4|12318.2|12316.2|12318.5|12316.5|12318.1|12316.1|0
1654831210000|2022-06-10 03:20:10|12318.5|12316.5|12320.9|12318.9|12320.9|12318.9|12318.2|12316.2|18
1654831220000|2022-06-10 03:20:20|12320.7|12318.7|12321.2|12319.2|12321.5|12319.5|12320.7|12318.7|9
1654831230000|2022-06-10 03:20:30|12322.2|12320.2|12323.1|12321.1|12323.1|12321.1|12322.1|12320.1|31
1654831240000|2022-06-10 03:20:40|12322.7|12320.7|12322.7|12320.7|12323.2|12321.2|12322.7|12320.7|4
1654831250000|2022-06-10 03:20:50|12322.6|12320.6|12323.5|12321.5|12323.5|12321.5|12321.5|12319.5|49
1654831260000|2022-06-10 03:21:00|12323.7|12321.7|12323.6|12321.6|12324|12322|12323.2|12321.2|8
1654831270000|2022-06-10 03:21:10|12323.5|12321.5|12322.4|12320.4|12323.5|12321.5|12322.4|12320.4|7
1654831280000|2022-06-10 03:21:20|12322.7|12320.7|12323.2|12321.2|12323.2|12321.2|12322.1|12320.1|18
1654831290000|2022-06-10 03:21:30|12323.1|12321.1|12323.6|12321.6|12324|12322|12323.1|12321.1|11
1654831300000|2022-06-10 03:21:40|12323.5|12321.5|12324|12322|12324.2|12322.2|12323.5|12321.5|8
1654831310000|2022-06-10 03:21:50|12324.2|12322.2|12324.6|12322.6|12325|12323|12324.2|12322.2|22
1654831320000|2022-06-10 03:22:00|12324.2|12322.2|12324.5|12322.5|12324.7|12322.7|12324.2|12322.2|3
1654831330000|2022-06-10 03:22:10|12324.6|12322.6|12323.9|12321.9|12324.6|12322.6|12323.6|12321.6|20
1654831340000|2022-06-10 03:22:20|12324|12322|12323.9|12321.9|12324.2|12322.2|12323.6|12321.6|7
1654831350000|2022-06-10 03:22:30|12324.4|12322.4|12324|12322|12324.7|12322.7|12323.7|12321.7|17
1654831360000|2022-06-10 03:22:40|12324.1|12322.1|12324.4|12322.4|12324.6|12322.6|12324|12322|8
1654831370000|2022-06-10 03:22:50|12324.6|12322.6|12324.9|12322.9|12324.9|12322.9|12324.6|12322.6|6
1654831380000|2022-06-10 03:23:00|12324.7|12322.7|12324.7|12322.7|12324.9|12322.9|12324.7|12322.7|1
1654831390000|2022-06-10 03:23:10|12324.9|12322.9|12324.5|12322.5|12325.1|12323.1|12324.5|12322.5|4
1654831400000|2022-06-10 03:23:20|12324.4|12322.4|12324.5|12322.5|12324.6|12322.6|12324.4|12322.4|11
1654831410000|2022-06-10 03:23:30|12324.4|12322.4|12325.4|12323.4|12326.4|12324.4|12324.4|12322.4|38
1654831420000|2022-06-10 03:23:40|12325.9|12323.9|12324.5|12322.5|12325.9|12323.9|12324.2|12322.2|11
1654831430000|2022-06-10 03:23:50|12324.4|12322.4|12324.4|12322.4|12324.5|12322.5|12324.1|12322.1|6
1654831440000|2022-06-10 03:24:00|12324.9|12322.9|12324.5|12322.5|12325.1|12323.1|12324.4|12322.4|11
1654831450000|2022-06-10 03:24:10|12324.4|12322.4|12324.5|12322.5|12324.5|12322.5|12324.4|12322.4|1
1654831460000|2022-06-10 03:24:20|12324.9|12322.9|12324.5|12322.5|12325|12323|12324.5|12322.5|2
1654831470000|2022-06-10 03:24:30|12324.4|12322.4|12324.4|12322.4|12324.6|12322.6|12324.4|12322.4|0
1654831480000|2022-06-10 03:24:40|12323.9|12321.9|12323.9|12321.9|12323.9|12321.9|12323.9|12321.9|3
1654831490000|2022-06-10 03:24:50|12323.1|12321.1|12322.1|12320.1|12323.5|12321.5|12322.1|12320.1|15
1654831500000|2022-06-10 03:25:00|12322.2|12320.2|12322|12320|12322.4|12320.4|12321.7|12319.7|11
1654831510000|2022-06-10 03:25:10|12321.9|12319.9|12322.2|12320.2|12322.4|12320.4|12321.7|12319.7|8
1654831520000|2022-06-10 03:25:20|12322.4|12320.4|12323.6|12321.6|12323.6|12321.6|12322.4|12320.4|1
1654831530000|2022-06-10 03:25:30|12323.5|12321.5|12323.9|12321.9|12324.1|12322.1|12323.4|12321.4|4
1654831540000|2022-06-10 03:25:40|12323.7|12321.7|12323|12321|12323.7|12321.7|12322.2|12320.2|9
1654831550000|2022-06-10 03:25:50|12322.7|12320.7|12322.2|12320.2|12322.9|12320.9|12322|12320|1
1654831560000|2022-06-10 03:26:00|12322.7|12320.7|12322.4|12320.4|12323.4|12321.4|12322.1|12320.1|2
1654831570000|2022-06-10 03:26:10|12322.2|12320.2|12323.1|12321.1|12323.2|12321.2|12322|12320|7
1654831580000|2022-06-10 03:26:20|12323.2|12321.2|12324.5|12322.5|12324.5|12322.5|12323.2|12321.2|4
1654831590000|2022-06-10 03:26:30|12324.2|12322.2|12326.4|12324.4|12326.5|12324.5|12324.2|12322.2|21
1654831600000|2022-06-10 03:26:40|12326.2|12324.2|12326.5|12324.5|12326.6|12324.6|12325.9|12323.9|5
1654831610000|2022-06-10 03:26:50|12326.4|12324.4|12327.6|12325.6|12327.6|12325.6|12326.4|12324.4|22
1654831620000|2022-06-10 03:27:00|12327.7|12325.7|12327.9|12325.9|12328.2|12326.2|12327.5|12325.5|7
1654831630000|2022-06-10 03:27:10|12327.7|12325.7|12326.1|12324.1|12327.7|12325.7|12325.7|12323.7|14
1654831640000|2022-06-10 03:27:20|12326.2|12324.2|12326.2|12324.2|12326.6|12324.6|12325.9|12323.9|14
1654831650000|2022-06-10 03:27:30|12326|12324|12326.9|12324.9|12327|12325|12326|12324|10
1654831660000|2022-06-10 03:27:40|12326.7|12324.7|12326.7|12324.7|12326.9|12324.9|12326.6|12324.6|3
1654831670000|2022-06-10 03:27:50|12326.6|12324.6|12326.5|12324.5|12326.9|12324.9|12326.5|12324.5|1
1654831680000|2022-06-10 03:28:00|12326.4|12324.4|12327|12325|12327|12325|12326.4|12324.4|6
1654831690000|2022-06-10 03:28:10|12326.9|12324.9|12326.4|12324.4|12326.9|12324.9|12326.4|12324.4|7
1654831700000|2022-06-10 03:28:20|12326.5|12324.5|12326.1|12324.1|12326.9|12324.9|12326.1|12324.1|7
1654831710000|2022-06-10 03:28:30|12326.6|12324.6|12327.2|12325.2|12327.2|12325.2|12326.5|12324.5|13
1654831720000|2022-06-10 03:28:40|12327.1|12325.1|12326.9|12324.9|12327.1|12325.1|12326.5|12324.5|6
1654831730000|2022-06-10 03:28:50|12327|12325|12327.7|12325.7|12327.9|12325.9|12327|12325|11
1654831740000|2022-06-10 03:29:00|12327.6|12325.6|12327.4|12325.4|12327.7|12325.7|12327.2|12325.2|3
1654831750000|2022-06-10 03:29:10|12327.2|12325.2|12327.5|12325.5|12327.9|12325.9|12326.6|12324.6|10
1654831760000|2022-06-10 03:29:20|12327.6|12325.6|12329|12327|12329|12327|12327.6|12325.6|34
1654831770000|2022-06-10 03:29:30|12329.1|12327.1|12329.4|12327.4|12329.4|12327.4|12328.9|12326.9|12
1654831780000|2022-06-10 03:29:40|12329.2|12327.2|12329.4|12327.4|12329.4|12327.4|12329|12327|6
1654831790000|2022-06-10 03:29:50|12329.2|12327.2|12330|12328|12330.5|12328.5|12329.2|12327.2|22
1654831800000|2022-06-10 03:30:00|12329.7|12327.7|12329.6|12327.6|12330.4|12328.4|12329.4|12327.4|10
1654831810000|2022-06-10 03:30:10|12329.5|12327.5|12329.7|12327.7|12329.9|12327.9|12329.4|12327.4|5
1654831820000|2022-06-10 03:30:20|12329.9|12327.9|12330.5|12328.5|12331.4|12329.4|12329.7|12327.7|56
1654831830000|2022-06-10 03:30:30|12330.7|12328.7|12330.5|12328.5|12331|12329|12330.4|12328.4|16
1654831840000|2022-06-10 03:30:40|12331.5|12329.5|12330.9|12328.9|12331.5|12329.5|12330.7|12328.7|16
1654831850000|2022-06-10 03:30:50|12330.7|12328.7|12330.5|12328.5|12330.9|12328.9|12330.1|12328.1|4
1654831860000|2022-06-10 03:31:00|12330.4|12328.4|12329.7|12327.7|12330.4|12328.4|12329.6|12327.6|4
1654831870000|2022-06-10 03:31:10|12329.9|12327.9|12328.9|12326.9|12330|12328|12328.9|12326.9|5
1654831880000|2022-06-10 03:31:20|12328.5|12326.5|12330|12328|12330.4|12328.4|12328.4|12326.4|14
1654831890000|2022-06-10 03:31:30|12329.7|12327.7|12328.4|12326.4|12329.7|12327.7|12328.2|12326.2|10
1654831900000|2022-06-10 03:31:40|12328.2|12326.2|12328|12326|12328.2|12326.2|12328|12326|6
1654831910000|2022-06-10 03:31:50|12328.1|12326.1|12327.5|12325.5|12328.1|12326.1|12326.9|12324.9|14
1654831920000|2022-06-10 03:32:00|12327.4|12325.4|12327|12325|12327.5|12325.5|12327|12325|3
1654831930000|2022-06-10 03:32:10|12327.1|12325.1|12326|12324|12327.4|12325.4|12326|12324|6
1654831940000|2022-06-10 03:32:20|12326.1|12324.1|12325.4|12323.4|12326.2|12324.2|12324.9|12322.9|15
1654831950000|2022-06-10 03:32:30|12325.2|12323.2|12322.5|12320.5|12325.6|12323.6|12321.4|12319.4|72
1654831960000|2022-06-10 03:32:40|12322.7|12320.7|12323.4|12321.4|12323.5|12321.5|12322.5|12320.5|6
1654831970000|2022-06-10 03:32:50|12323.1|12321.1|12323.2|12321.2|12323.7|12321.7|12323.1|12321.1|8
1654831980000|2022-06-10 03:33:00|12323|12321|12322.2|12320.2|12323.1|12321.1|12322.2|12320.2|7
1654831990000|2022-06-10 03:33:10|12322.4|12320.4|12323.4|12321.4|12323.4|12321.4|12322.2|12320.2|4
1654832000000|2022-06-10 03:33:20|12323.7|12321.7|12323.6|12321.6|12324.6|12322.6|12323.1|12321.1|22
1654832010000|2022-06-10 03:33:30|12323.5|12321.5|12322.9|12320.9|12323.5|12321.5|12322.9|12320.9|2
1654832020000|2022-06-10 03:33:40|12322.7|12320.7|12322.4|12320.4|12322.7|12320.7|12322.4|12320.4|10
1654832030000|2022-06-10 03:33:50|12322|12320|12322.2|12320.2|12322.2|12320.2|12322|12320|6
1654832040000|2022-06-10 03:34:00|12322.1|12320.1|12321.6|12319.6|12322.1|12320.1|12321.6|12319.6|14
1654832050000|2022-06-10 03:34:10|12321.4|12319.4|12321.6|12319.6|12321.7|12319.7|12321.2|12319.2|2
1654832060000|2022-06-10 03:34:20|12321.5|12319.5|12321.5|12319.5|12321.6|12319.6|12321.4|12319.4|0
1654832070000|2022-06-10 03:34:30|12321.4|12319.4|12321|12319|12321.4|12319.4|12321|12319|2
1654832080000|2022-06-10 03:34:40|12321.1|12319.1|12320.9|12318.9|12321.2|12319.2|12320.6|12318.6|15
1654832090000|2022-06-10 03:34:50|12321|12319|12320.6|12318.6|12321.7|12319.7|12320.6|12318.6|10
1654832100000|2022-06-10 03:35:00|12320.7|12318.7|12320.6|12318.6|12321.4|12319.4|12320.6|12318.6|12
1654832110000|2022-06-10 03:35:10|12321.4|12319.4|12321.5|12319.5|12321.5|12319.5|12321.1|12319.1|6
1654832120000|2022-06-10 03:35:20|12321.1|12319.1|12321|12319|12321.5|12319.5|12320.9|12318.9|12
1654832130000|2022-06-10 03:35:30|12321.1|12319.1|12320.6|12318.6|12321.1|12319.1|12320.6|12318.6|2
1654832140000|2022-06-10 03:35:40|12320.5|12318.5|12319.5|12317.5|12320.5|12318.5|12319.5|12317.5|15
1654832150000|2022-06-10 03:35:50|12319.6|12317.6|12319.6|12317.6|12319.6|12317.6|12319.1|12317.1|8
1654832160000|2022-06-10 03:36:00|12319.2|12317.2|12318.6|12316.6|12319.2|12317.2|12318.6|12316.6|12
1654832170000|2022-06-10 03:36:10|12318.5|12316.5|12317.1|12315.1|12318.6|12316.6|12317.1|12315.1|23
1654832180000|2022-06-10 03:36:20|12317.5|12315.5|12317|12315|12317.5|12315.5|12316.9|12314.9|10
1654832190000|2022-06-10 03:36:30|12316.9|12314.9|12317|12315|12317|12315|12316.2|12314.2|15
1654832200000|2022-06-10 03:36:40|12316.7|12314.7|12318.5|12316.5|12319.1|12317.1|12316.7|12314.7|21
1654832210000|2022-06-10 03:36:50|12318.4|12316.4|12318.5|12316.5|12319.2|12317.2|12318.4|12316.4|4
1654832220000|2022-06-10 03:37:00|12318.2|12316.2|12318.1|12316.1|12318.5|12316.5|12317.5|12315.5|18
1654832230000|2022-06-10 03:37:10|12318|12316|12319|12317|12319.4|12317.4|12317.7|12315.7|3
1654832240000|2022-06-10 03:37:20|12319.1|12317.1|12320.2|12318.2|12320.9|12318.9|12319.1|12317.1|12
1654832250000|2022-06-10 03:37:30|12320.1|12318.1|12320.5|12318.5|12320.5|12318.5|12319.6|12317.6|13
1654832260000|2022-06-10 03:37:40|12320.6|12318.6|12320|12318|12320.6|12318.6|12319.7|12317.7|13
1654832270000|2022-06-10 03:37:50|12320.1|12318.1|12320.2|12318.2|12320.4|12318.4|12320.1|12318.1|0
1654832280000|2022-06-10 03:38:00|12320.1|12318.1|12320|12318|12320.6|12318.6|12319.7|12317.7|9
1654832290000|2022-06-10 03:38:10|12319.7|12317.7|12319.1|12317.1|12320|12318|12319.1|12317.1|3
1654832300000|2022-06-10 03:38:20|12319|12317|12319.2|12317.2|12319.2|12317.2|12318.9|12316.9|1
1654832310000|2022-06-10 03:38:30|12319.4|12317.4|12319.5|12317.5|12319.5|12317.5|12319.4|12317.4|1
1654832320000|2022-06-10 03:38:40|12319.7|12317.7|12320.1|12318.1|12320.1|12318.1|12319.4|12317.4|3
1654832330000|2022-06-10 03:38:50|12320.2|12318.2|12320.5|12318.5|12320.5|12318.5|12320.2|12318.2|1
1654832340000|2022-06-10 03:39:00|12320.4|12318.4|12320.7|12318.7|12321|12319|12320.2|12318.2|5
1654832350000|2022-06-10 03:39:10|12320.6|12318.6|12321.6|12319.6|12321.6|12319.6|12320.4|12318.4|22
1654832360000|2022-06-10 03:39:20|12321.4|12319.4|12321.5|12319.5|12321.7|12319.7|12321.4|12319.4|13
1654832370000|2022-06-10 03:39:30|12321.4|12319.4|12321.5|12319.5|12321.5|12319.5|12321.4|12319.4|1
1654832380000|2022-06-10 03:39:40|12321.6|12319.6|12321.4|12319.4|12321.9|12319.9|12321.2|12319.2|12
1654832390000|2022-06-10 03:39:50|12321.1|12319.1|12321|12319|12321.7|12319.7|12321|12319|2
1654832400000|2022-06-10 03:40:00|12320.4|12318.4|12320.1|12318.1|12320.4|12318.4|12318.9|12316.9|11
1654832410000|2022-06-10 03:40:10|12320.2|12318.2|12320|12318|12320.6|12318.6|12319.7|12317.7|8
1654832420000|2022-06-10 03:40:20|12319.9|12317.9|12319.5|12317.5|12320.2|12318.2|12319.5|12317.5|3
1654832430000|2022-06-10 03:40:30|12319.4|12317.4|12318.5|12316.5|12319.4|12317.4|12318.5|12316.5|10
1654832440000|2022-06-10 03:40:40|12318.4|12316.4|12317.4|12315.4|12318.6|12316.6|12317.4|12315.4|6
1654832450000|2022-06-10 03:40:50|12317.2|12315.2|12317.1|12315.1|12317.5|12315.5|12316.9|12314.9|7
1654832460000|2022-06-10 03:41:00|12317|12315|12317.2|12315.2|12317.2|12315.2|12316.9|12314.9|5
1654832470000|2022-06-10 03:41:10|12317.6|12315.6|12317.7|12315.7|12317.7|12315.7|12317.2|12315.2|6
1654832480000|2022-06-10 03:41:20|12317.9|12315.9|12317.5|12315.5|12318.1|12316.1|12317.5|12315.5|4
1654832490000|2022-06-10 03:41:30|12317.6|12315.6|12317.4|12315.4|12317.7|12315.7|12317.2|12315.2|8
1654832500000|2022-06-10 03:41:40|12317.2|12315.2|12314.9|12312.9|12317.2|12315.2|12314.2|12312.2|78
1654832510000|2022-06-10 03:41:50|12315|12313|12315|12313|12315.2|12313.2|12314|12312|17
1654832520000|2022-06-10 03:42:00|12314.9|12312.9|12315|12313|12315.6|12313.6|12314.9|12312.9|23
1654832530000|2022-06-10 03:42:10|12315.1|12313.1|12315.2|12313.2|12315.4|12313.4|12315|12313|2
1654832540000|2022-06-10 03:42:20|12315.1|12313.1|12315.2|12313.2|12315.4|12313.4|12315.1|12313.1|3
1654832550000|2022-06-10 03:42:30|12315.1|12313.1|12315.1|12313.1|12315.2|12313.2|12314.9|12312.9|12
1654832560000|2022-06-10 03:42:40|12315|12313|12316.7|12314.7|12316.9|12314.9|12315|12313|11
1654832570000|2022-06-10 03:42:50|12317.2|12315.2|12317.7|12315.7|12318.2|12316.2|12317.2|12315.2|10
1654832580000|2022-06-10 03:43:00|12317.9|12315.9|12318|12316|12318.2|12316.2|12317.6|12315.6|5
1654832590000|2022-06-10 03:43:10|12317.9|12315.9|12316.7|12314.7|12317.9|12315.9|12316.7|12314.7|6
1654832600000|2022-06-10 03:43:20|12316.6|12314.6|12315.2|12313.2|12316.7|12314.7|12315.1|12313.1|15
1654832610000|2022-06-10 03:43:30|12315|12313|12316.1|12314.1|12316.4|12314.4|12315|12313|5
1654832620000|2022-06-10 03:43:40|12315.5|12313.5|12315.9|12313.9|12315.9|12313.9|12315.5|12313.5|4
1654832630000|2022-06-10 03:43:50|12316|12314|12315.9|12313.9|12316.2|12314.2|12315.7|12313.7|15
1654832640000|2022-06-10 03:44:00|12316|12314|12316.2|12314.2|12316.2|12314.2|12316|12314|2
1654832650000|2022-06-10 03:44:10|12316.1|12314.1|12315.5|12313.5|12316.2|12314.2|12315.5|12313.5|4
1654832660000|2022-06-10 03:44:20|12315.4|12313.4|12315.6|12313.6|12315.9|12313.9|12315.4|12313.4|4
1654832670000|2022-06-10 03:44:30|12315.5|12313.5|12317.2|12315.2|12317.7|12315.7|12315.5|12313.5|3
1654832680000|2022-06-10 03:44:40|12317.1|12315.1|12317.5|12315.5|12318|12316|12317|12315|2
1654832690000|2022-06-10 03:44:50|12317.4|12315.4|12317.5|12315.5|12317.7|12315.7|12317.4|12315.4|3
1654832700000|2022-06-10 03:45:00|12317.7|12315.7|12318.4|12316.4|12318.4|12316.4|12317.7|12315.7|4
1654832710000|2022-06-10 03:45:10|12319|12317|12318.2|12316.2|12319|12317|12318.1|12316.1|8
1654832720000|2022-06-10 03:45:20|12317.6|12315.6|12317.6|12315.6|12317.6|12315.6|12317.2|12315.2|6
1654832730000|2022-06-10 03:45:30|12317.2|12315.2|12318.1|12316.1|12318.1|12316.1|12317.2|12315.2|2
1654832740000|2022-06-10 03:45:40|12318.2|12316.2|12317.4|12315.4|12318.2|12316.2|12317.2|12315.2|1
1654832750000|2022-06-10 03:45:50|12317.2|12315.2|12317.5|12315.5|12317.9|12315.9|12316.7|12314.7|6
1654832760000|2022-06-10 03:46:00|12317.4|12315.4|12319.9|12317.9|12319.9|12317.9|12317.4|12315.4|6
1654832770000|2022-06-10 03:46:10|12319.7|12317.7|12319|12317|12319.7|12317.7|12318.7|12316.7|4
1654832780000|2022-06-10 03:46:20|12318.9|12316.9|12317.7|12315.7|12318.9|12316.9|12317.7|12315.7|1
1654832790000|2022-06-10 03:46:30|12317.6|12315.6|12318.1|12316.1|12318.1|12316.1|12317.5|12315.5|4
1654832800000|2022-06-10 03:46:40|12318.2|12316.2|12317.6|12315.6|12318.2|12316.2|12317.6|12315.6|3
1654832810000|2022-06-10 03:46:50|12317.4|12315.4|12317.6|12315.6|12317.6|12315.6|12317|12315|5
1654832820000|2022-06-10 03:47:00|12317.5|12315.5|12316.9|12314.9|12317.7|12315.7|12316.9|12314.9|0
1654832830000|2022-06-10 03:47:10|12316.4|12314.4|12316.9|12314.9|12316.9|12314.9|12316.2|12314.2|2
1654832840000|2022-06-10 03:47:20|12316.7|12314.7|12315.9|12313.9|12316.7|12314.7|12315.7|12313.7|1
1654832850000|2022-06-10 03:47:30|12316.1|12314.1|12315.7|12313.7|12316.2|12314.2|12315.6|12313.6|1
1654832860000|2022-06-10 03:47:40|12315.6|12313.6|12315.5|12313.5|12315.6|12313.6|12315.4|12313.4|0
1654832870000|2022-06-10 03:47:50|12315.4|12313.4|12315.5|12313.5|12315.7|12313.7|12315.2|12313.2|3
1654832880000|2022-06-10 03:48:00|12315.6|12313.6|12315.7|12313.7|12315.7|12313.7|12315.6|12313.6|2
1654832890000|2022-06-10 03:48:10|12315.6|12313.6|12315|12313|12315.7|12313.7|12315|12313|9
1654832900000|2022-06-10 03:48:20|12315.4|12313.4|12315.5|12313.5|12316.1|12314.1|12315.1|12313.1|7
1654832910000|2022-06-10 03:48:30|12315.6|12313.6|12315.6|12313.6|12315.7|12313.7|12315.5|12313.5|0
1654832920000|2022-06-10 03:48:40|12315.5|12313.5|12315.7|12313.7|12315.7|12313.7|12315.5|12313.5|3
1654832930000|2022-06-10 03:48:50|12315.9|12313.9|12316.4|12314.4|12316.4|12314.4|12315.9|12313.9|2
1654832940000|2022-06-10 03:49:00|12316.2|12314.2|12317|12315|12317|12315|12316.2|12314.2|2
1654832950000|2022-06-10 03:49:10|12317.1|12315.1|12317.7|12315.7|12317.7|12315.7|12317|12315|2
1654832960000|2022-06-10 03:49:20|12317.6|12315.6|12317.2|12315.2|12317.7|12315.7|12316.9|12314.9|2
1654832970000|2022-06-10 03:49:30|12317.6|12315.6|12317.7|12315.7|12317.9|12315.9|12317.4|12315.4|1
1654832980000|2022-06-10 03:49:40|12317.4|12315.4|12317|12315|12317.5|12315.5|12316.9|12314.9|1
1654832990000|2022-06-10 03:49:50|12316.9|12314.9|12317|12315|12317.2|12315.2|12316.9|12314.9|1
1654833000000|2022-06-10 03:50:00|12317.1|12315.1|12317.5|12315.5|12317.5|12315.5|12317|12315|0
1654833010000|2022-06-10 03:50:10|||||||||1
1654833020000|2022-06-10 03:50:20|12317.4|12315.4|12317.2|12315.2|12317.4|12315.4|12317.2|12315.2|0
1654833030000|2022-06-10 03:50:30|12317.1|12315.1|12317.5|12315.5|12317.6|12315.6|12316.9|12314.9|4
1654833040000|2022-06-10 03:50:40|12317.2|12315.2|12317.4|12315.4|12317.6|12315.6|12317.2|12315.2|3
1654833060000|2022-06-10 03:51:00|12316.9|12314.9|12316.9|12314.9|12316.9|12314.9|12316.9|12314.9|4
1654833070000|2022-06-10 03:51:10|12316.7|12314.7|12316.7|12314.7|12316.7|12314.7|12316.7|12314.7|2
1654833080000|2022-06-10 03:51:20|12316.6|12314.6|12316.6|12314.6|12316.9|12314.9|12316.6|12314.6|2
1654833090000|2022-06-10 03:51:30|12316.5|12314.5|12316|12314|12316.5|12314.5|12316|12314|1
1654833100000|2022-06-10 03:51:40|12315.9|12313.9|12315.9|12313.9|12316.1|12314.1|12315.9|12313.9|2
1654833110000|2022-06-10 03:51:50|12316|12314|12315.6|12313.6|12316|12314|12315.5|12313.5|0
1654833120000|2022-06-10 03:52:00|12315.5|12313.5|12316|12314|12316|12314|12315.5|12313.5|1
1654833130000|2022-06-10 03:52:10|12315.9|12313.9|12315|12313|12315.9|12313.9|12315|12313|2
1654833140000|2022-06-10 03:52:20|12314.9|12312.9|12314|12312|12314.9|12312.9|12314|12312|17
1654833150000|2022-06-10 03:52:30|12313.9|12311.9|12313.7|12311.7|12314|12312|12313.4|12311.4|5
1654833160000|2022-06-10 03:52:40|12313.6|12311.6|12313.2|12311.2|12314|12312|12313.2|12311.2|14
1654833170000|2022-06-10 03:52:50|12313.7|12311.7|12313.2|12311.2|12313.7|12311.7|12313|12311|1
1654833180000|2022-06-10 03:53:00|12312.4|12310.4|12312.5|12310.5|12312.6|12310.6|12312.4|12310.4|5
1654833190000|2022-06-10 03:53:10|12312.4|12310.4|12313|12311|12313|12311|12312.2|12310.2|1
1654833200000|2022-06-10 03:53:20|12312.9|12310.9|12313|12311|12313|12311|12312.5|12310.5|4
1654833210000|2022-06-10 03:53:30|12312.9|12310.9|12313.1|12311.1|12313.2|12311.2|12312.5|12310.5|3
1654833220000|2022-06-10 03:53:40|12313|12311|12313.2|12311.2|12313.2|12311.2|12312|12310|11
1654833230000|2022-06-10 03:53:50|12313.4|12311.4|12313.2|12311.2|12313.4|12311.4|12313.2|12311.2|4
1654833240000|2022-06-10 03:54:00|12313|12311|12311.1|12309.1|12313.1|12311.1|12311.1|12309.1|10
1654833250000|2022-06-10 03:54:10|12311.2|12309.2|12310.9|12308.9|12311.2|12309.2|12310|12308|33
1654833260000|2022-06-10 03:54:20|12311.2|12309.2|12311.1|12309.1|12311.5|12309.5|12310.9|12308.9|9
1654833270000|2022-06-10 03:54:30|12311.2|12309.2|12312|12310|12312|12310|12311|12309|11
1654833280000|2022-06-10 03:54:40|12311.9|12309.9|12311.9|12309.9|12312|12310|12311.9|12309.9|0
1654833290000|2022-06-10 03:54:50|12312|12310|12311.2|12309.2|12313.1|12311.1|12311.1|12309.1|24
1654833300000|2022-06-10 03:55:00|12311.1|12309.1|12311.7|12309.7|12312|12310|12311.1|12309.1|4
1654833310000|2022-06-10 03:55:10|12311.6|12309.6|12311.7|12309.7|12311.7|12309.7|12311.4|12309.4|1
1654833320000|2022-06-10 03:55:20|12311.6|12309.6|12311.6|12309.6|12311.7|12309.7|12311.4|12309.4|1
1654833330000|2022-06-10 03:55:30|12311.5|12309.5|12311.6|12309.6|12311.6|12309.6|12311.5|12309.5|0
1654833340000|2022-06-10 03:55:40|12311.5|12309.5|12311|12309|12311.6|12309.6|12310.9|12308.9|2
1654833350000|2022-06-10 03:55:50|12310.9|12308.9|12310.4|12308.4|12311.1|12309.1|12310|12308|3
1654833360000|2022-06-10 03:56:00|12310|12308|12310.2|12308.2|12310.4|12308.4|12310|12308|0
1654833370000|2022-06-10 03:56:10|12310.4|12308.4|12310.9|12308.9|12311.1|12309.1|12310.4|12308.4|1
1654833380000|2022-06-10 03:56:20|12311|12309|12310.4|12308.4|12311|12309|12310|12308|7
1654833390000|2022-06-10 03:56:30|12310.5|12308.5|12310.5|12308.5|12310.5|12308.5|12310.2|12308.2|0
1654833400000|2022-06-10 03:56:40|12310.4|12308.4|12310.4|12308.4|12310.7|12308.7|12310|12308|1
1654833410000|2022-06-10 03:56:50|12310|12308|12310.4|12308.4|12310.9|12308.9|12310|12308|6
1654833420000|2022-06-10 03:57:00|12309.7|12307.7|12308|12306|12309.7|12307.7|12308|12306|57
1654833430000|2022-06-10 03:57:10|12308.1|12306.1|12308|12306|12308.1|12306.1|12308|12306|9
1654833440000|2022-06-10 03:57:20|12308.1|12306.1|12308.1|12306.1|12308.1|12306.1|12308|12306|5
1654833450000|2022-06-10 03:57:30|12308|12306|12309.2|12307.2|12309.2|12307.2|12308|12306|11
1654833460000|2022-06-10 03:57:40|12309.1|12307.1|12308.7|12306.7|12309.1|12307.1|12308.6|12306.6|9
1654833470000|2022-06-10 03:57:50|12309|12307|12309.5|12307.5|12309.6|12307.6|12308.7|12306.7|8
1654833480000|2022-06-10 03:58:00|12309|12307|12309.4|12307.4|12309.4|12307.4|12309|12307|15
1654833490000|2022-06-10 03:58:10|12310.4|12308.4|12310.2|12308.2|12310.4|12308.4|12310.2|12308.2|3
1654833500000|2022-06-10 03:58:20|12310.1|12308.1|12311.7|12309.7|12312|12310|12310.1|12308.1|10
1654833510000|2022-06-10 03:58:30|12311.9|12309.9|12311.5|12309.5|12312.2|12310.2|12311.4|12309.4|6
1654833520000|2022-06-10 03:58:40|12311.4|12309.4|12310.9|12308.9|12311.4|12309.4|12310.6|12308.6|5
1654833530000|2022-06-10 03:58:50|||||||||1
1654833540000|2022-06-10 03:59:00|12311.4|12309.4|12311.4|12309.4|12311.4|12309.4|12311.2|12309.2|1
1654833550000|2022-06-10 03:59:10|12311.5|12309.5|12310.4|12308.4|12311.5|12309.5|12310|12308|15
1654833560000|2022-06-10 03:59:20|12310|12308|12308.7|12306.7|12310.4|12308.4|12308.7|12306.7|6
1654833570000|2022-06-10 03:59:30|12308.6|12306.6|12308.1|12306.1|12308.7|12306.7|12308.1|12306.1|3
1654833580000|2022-06-10 03:59:40|12308.6|12306.6|12308.4|12306.4|12309|12307|12308.4|12306.4|10
1654833590000|2022-06-10 03:59:50|12308.5|12306.5|12308.9|12306.9|12308.9|12306.9|12308.2|12306.2|2
1654833600000|2022-06-10 04:00:00|12308.7|12306.7|12308.9|12306.9|12309.1|12307.1|12308.7|12306.7|4
1654833610000|2022-06-10 04:00:10|12308.7|12306.7|12308.5|12306.5|12308.7|12306.7|12308.5|12306.5|4
1654833620000|2022-06-10 04:00:20|12308.4|12306.4|12308.9|12306.9|12308.9|12306.9|12308.4|12306.4|3
1654833630000|2022-06-10 04:00:30|12308.7|12306.7|12309|12307|12309|12307|12308.7|12306.7|0
1654833640000|2022-06-10 04:00:40|12308.9|12306.9|12309.9|12307.9|12310.2|12308.2|12308.5|12306.5|6
1654833650000|2022-06-10 04:00:50|12310|12308|12310.7|12308.7|12310.7|12308.7|12310|12308|12
1654833660000|2022-06-10 04:01:00|12310.6|12308.6|12308.1|12306.1|12310.6|12308.6|12308.1|12306.1|6
1654833670000|2022-06-10 04:01:10|12308|12306|12308.4|12306.4|12308.4|12306.4|12308|12306|2
1654833680000|2022-06-10 04:01:20|12308.2|12306.2|12308.2|12306.2|12308.2|12306.2|12308.2|12306.2|0
1654833690000|2022-06-10 04:01:30|12308.4|12306.4|12308.2|12306.2|12308.4|12306.4|12308.1|12306.1|0
1654833700000|2022-06-10 04:01:40|12309.2|12307.2|12308.9|12306.9|12309.6|12307.6|12308.6|12306.6|9
1654833710000|2022-06-10 04:01:50|12308.6|12306.6|12309.2|12307.2|12309.4|12307.4|12308.6|12306.6|4
1654833720000|2022-06-10 04:02:00|12309.1|12307.1|12309.2|12307.2|12309.6|12307.6|12309|12307|4
1654833730000|2022-06-10 04:02:10|12309.4|12307.4|12309.6|12307.6|12309.6|12307.6|12309.2|12307.2|3
1654833740000|2022-06-10 04:02:20|12309.4|12307.4|12309.2|12307.2|12309.4|12307.4|12309|12307|1
1654833750000|2022-06-10 04:02:30|12309.4|12307.4|12309.4|12307.4|12309.5|12307.5|12309.4|12307.4|1
1654833760000|2022-06-10 04:02:40|12309.2|12307.2|12309|12307|12309.2|12307.2|12309|12307|1
1654833780000|2022-06-10 04:03:00|12308.7|12306.7|12308.7|12306.7|12309.1|12307.1|12308.7|12306.7|1
1654833790000|2022-06-10 04:03:10|12308.9|12306.9|12309|12307|12309.1|12307.1|12308.9|12306.9|1
1654833800000|2022-06-10 04:03:20|12308.9|12306.9|12308.9|12306.9|12309|12307|12308.9|12306.9|1
1654833810000|2022-06-10 04:03:30|12308.7|12306.7|12308.5|12306.5|12308.7|12306.7|12308.5|12306.5|0
1654833820000|2022-06-10 04:03:40|||||||||1
1654833830000|2022-06-10 04:03:50|12308.2|12306.2|12308.5|12306.5|12308.5|12306.5|12308.2|12306.2|5
1654833850000|2022-06-10 04:04:10|12308.4|12306.4|12308.5|12306.5|12308.5|12306.5|12308.4|12306.4|0
1654833860000|2022-06-10 04:04:20|12308.2|12306.2|12308.1|12306.1|12308.4|12306.4|12308.1|12306.1|0
1654833870000|2022-06-10 04:04:30|12308.5|12306.5|12308.1|12306.1|12308.5|12306.5|12308.1|12306.1|1
1654833880000|2022-06-10 04:04:40|12308.2|12306.2|12308.2|12306.2|12308.2|12306.2|12308.2|12306.2|0
1654833890000|2022-06-10 04:04:50|12308.4|12306.4|12308.6|12306.6|12308.6|12306.6|12308.4|12306.4|3
1654833900000|2022-06-10 04:05:00|12308.5|12306.5|12309.5|12307.5|12309.5|12307.5|12308.5|12306.5|6
1654833910000|2022-06-10 04:05:10|12309.1|12307.1|12308.5|12306.5|12309.1|12307.1|12308.5|12306.5|2
1654833930000|2022-06-10 04:05:30|12308.4|12306.4|12307.7|12305.7|12308.4|12306.4|12307.7|12305.7|4
1654833940000|2022-06-10 04:05:40|12307.9|12305.9|12307.9|12305.9|12308|12306|12307.9|12305.9|3
1654833950000|2022-06-10 04:05:50|12308|12306|12309|12307|12309|12307|12308|12306|7
1654833960000|2022-06-10 04:06:00|12308.9|12306.9|12308.1|12306.1|12309|12307|12308|12306|1
1654833970000|2022-06-10 04:06:10|12308|12306|12308|12306|12308|12306|12307.9|12305.9|0
1654833980000|2022-06-10 04:06:20|12307.9|12305.9|12308|12306|12308|12306|12307.9|12305.9|8
1654833990000|2022-06-10 04:06:30|12308.1|12306.1|12308.2|12306.2|12308.2|12306.2|12308.1|12306.1|2
1654834000000|2022-06-10 04:06:40|12308.1|12306.1|12308|12306|12308.2|12306.2|12308|12306|3
1654834010000|2022-06-10 04:06:50|12307.9|12305.9|12307.6|12305.6|12307.9|12305.9|12307.6|12305.6|3
1654834020000|2022-06-10 04:07:00|12307.5|12305.5|12307.2|12305.2|12307.5|12305.5|12307.2|12305.2|0
1654834030000|2022-06-10 04:07:10|12307.4|12305.4|12307.2|12305.2|12307.4|12305.4|12307.2|12305.2|0
1654834040000|2022-06-10 04:07:20|12307.4|12305.4|12304.6|12302.6|12307.4|12305.4|12304.6|12302.6|53
1654834050000|2022-06-10 04:07:30|12304.5|12302.5|12304.7|12302.7|12305|12303|12304|12302|9
1654834070000|2022-06-10 04:07:50|12304.6|12302.6|12304.7|12302.7|12305|12303|12304.6|12302.6|2
1654834080000|2022-06-10 04:08:00|12304.6|12302.6|12304.7|12302.7|12304.7|12302.7|12304.6|12302.6|1
1654834090000|2022-06-10 04:08:10|12304.6|12302.6|12304.9|12302.9|12304.9|12302.9|12304.5|12302.5|2
1654834100000|2022-06-10 04:08:20|12304.7|12302.7|12305.2|12303.2|12305.2|12303.2|12304.7|12302.7|5
1654834110000|2022-06-10 04:08:30|12305.1|12303.1|12304.7|12302.7|12305.2|12303.2|12304.6|12302.6|8
1654834120000|2022-06-10 04:08:40|12304.9|12302.9|12304.4|12302.4|12304.9|12302.9|12304.4|12302.4|0
1654834130000|2022-06-10 04:08:50|12304.5|12302.5|12304.9|12302.9|12304.9|12302.9|12304.5|12302.5|4
1654834140000|2022-06-10 04:09:00|12305.2|12303.2|12305.4|12303.4|12305.4|12303.4|12305.2|12303.2|4
1654834150000|2022-06-10 04:09:10|12306|12304|12304|12302|12306.6|12304.6|12304|12302|52
1654834160000|2022-06-10 04:09:20|12304.5|12302.5|12304.5|12302.5|12304.6|12302.6|12304.4|12302.4|2
1654834170000|2022-06-10 04:09:30|12304.4|12302.4|12304|12302|12304.4|12302.4|12304|12302|1
1654834180000|2022-06-10 04:09:40|12304.4|12302.4|12304.4|12302.4|12304.5|12302.5|12304.2|12302.2|3
1654834190000|2022-06-10 04:09:50|12304.5|12302.5|12304.5|12302.5|12304.7|12302.7|12304.4|12302.4|0
1654834200000|2022-06-10 04:10:00|12304.4|12302.4|12303.9|12301.9|12304.6|12302.6|12303.9|12301.9|9
1654834210000|2022-06-10 04:10:10|12304.2|12302.2|12304.6|12302.6|12304.6|12302.6|12304|12302|3
1654834220000|2022-06-10 04:10:20|12304.7|12302.7|12304.9|12302.9|12305.1|12303.1|12304.6|12302.6|1
1654834230000|2022-06-10 04:10:30|12304.6|12302.6|12304.7|12302.7|12305|12303|12304.6|12302.6|0
1654834240000|2022-06-10 04:10:40|12304.9|12302.9|12304.6|12302.6|12305.1|12303.1|12304.6|12302.6|2
1654834250000|2022-06-10 04:10:50|12304.4|12302.4|12304.2|12302.2|12305|12303|12304|12302|3
1654834260000|2022-06-10 04:11:00|12304.4|12302.4|12304.5|12302.5|12304.6|12302.6|12304.2|12302.2|1
1654834280000|2022-06-10 04:11:20|12304.6|12302.6|12305|12303|12305|12303|12304.6|12302.6|1
1654834290000|2022-06-10 04:11:30|12305.6|12303.6|12305.5|12303.5|12305.6|12303.6|12305.5|12303.5|2
1654834300000|2022-06-10 04:11:40|12305.6|12303.6|12307.1|12305.1|12307.2|12305.2|12305.4|12303.4|7
1654834310000|2022-06-10 04:11:50|12307|12305|12306.1|12304.1|12307|12305|12306|12304|5
1654834320000|2022-06-10 04:12:00|12306.2|12304.2|12306.1|12304.1|12306.2|12304.2|12306|12304|0
1654834330000|2022-06-10 04:12:10|12306.2|12304.2|12303.5|12301.5|12306.2|12304.2|12303.5|12301.5|8
1654834340000|2022-06-10 04:12:20|12303.4|12301.4|12303.4|12301.4|12303.7|12301.7|12302.5|12300.5|8
1654834350000|2022-06-10 04:12:30|12303.2|12301.2|12303.2|12301.2|12303.4|12301.4|12303.2|12301.2|1
1654834360000|2022-06-10 04:12:40|12303.4|12301.4|12303.2|12301.2|12303.5|12301.5|12303.2|12301.2|6
1654834370000|2022-06-10 04:12:50|12303.1|12301.1|12303.7|12301.7|12303.9|12301.9|12303|12301|4
1654834380000|2022-06-10 04:13:00|12303.6|12301.6|12304|12302|12304|12302|12303.6|12301.6|0
1654834390000|2022-06-10 04:13:10|12303.7|12301.7|12304|12302|12304|12302|12303.5|12301.5|2
1654834400000|2022-06-10 04:13:20|12303.9|12301.9|12304.4|12302.4|12304.4|12302.4|12303.7|12301.7|1
1654834410000|2022-06-10 04:13:30|12304.2|12302.2|12304|12302|12304.4|12302.4|12303.9|12301.9|0
1654834420000|2022-06-10 04:13:40|12303.9|12301.9|12303.9|12301.9|12303.9|12301.9|12303.9|12301.9|0
1654834430000|2022-06-10 04:13:50|12304|12302|12305.1|12303.1|12305.1|12303.1|12304|12302|2
1654834440000|2022-06-10 04:14:00|12305.2|12303.2|12305.2|12303.2|12305.2|12303.2|12305.2|12303.2|1
1654834450000|2022-06-10 04:14:10|12305.4|12303.4|12304.7|12302.7|12305.4|12303.4|12304.7|12302.7|0
1654834460000|2022-06-10 04:14:20|12304.9|12302.9|12305.5|12303.5|12305.5|12303.5|12304.9|12302.9|3
1654834470000|2022-06-10 04:14:30|12305.1|12303.1|12305.2|12303.2|12305.4|12303.4|12305.1|12303.1|1
1654834480000|2022-06-10 04:14:40|12305.7|12303.7|12306.4|12304.4|12306.5|12304.5|12305.7|12303.7|7
1654834490000|2022-06-10 04:14:50|12306.1|12304.1|12307.2|12305.2|12307.2|12305.2|12306.1|12304.1|4
1654834500000|2022-06-10 04:15:00|12307.1|12305.1|12307|12305|12307.1|12305.1|12306.6|12304.6|3
1654834510000|2022-06-10 04:15:10|12306.6|12304.6|12304.6|12302.6|12306.7|12304.7|12304.6|12302.6|23
1654834520000|2022-06-10 04:15:20|12304.7|12302.7|12304.7|12302.7|12304.7|12302.7|12304.7|12302.7|1
1654834530000|2022-06-10 04:15:30|12304.9|12302.9|12305|12303|12305|12303|12304.9|12302.9|0
1654834540000|2022-06-10 04:15:40|12304.9|12302.9|12305|12303|12305.1|12303.1|12304.7|12302.7|0
1654834550000|2022-06-10 04:15:50|12304.7|12302.7|12303.5|12301.5|12304.7|12302.7|12303.5|12301.5|4
1654834560000|2022-06-10 04:16:00|12303.4|12301.4|12303.5|12301.5|12303.5|12301.5|12303|12301|4
1654834570000|2022-06-10 04:16:10|12303.4|12301.4|12303.1|12301.1|12303.4|12301.4|12303|12301|6
1654834580000|2022-06-10 04:16:20|12303|12301|12304.1|12302.1|12304.2|12302.2|12302.7|12300.7|4
1654834590000|2022-06-10 04:16:30|12304|12302|12304.4|12302.4|12304.7|12302.7|12303.9|12301.9|5
1654834600000|2022-06-10 04:16:40|12304.2|12302.2|12304|12302|12304.2|12302.2|12303.7|12301.7|1
1654834610000|2022-06-10 04:16:50|12303.9|12301.9|12303|12301|12303.9|12301.9|12302.7|12300.7|7
1654834620000|2022-06-10 04:17:00|12302.5|12300.5|12302.4|12300.4|12302.5|12300.5|12302.2|12300.2|4
1654834630000|2022-06-10 04:17:10|12302.1|12300.1|12302.5|12300.5|12302.5|12300.5|12301.7|12299.7|14
1654834640000|2022-06-10 04:17:20|12302.4|12300.4|12302.5|12300.5|12302.7|12300.7|12302.2|12300.2|4
1654834650000|2022-06-10 04:17:30|12302.6|12300.6|12302.5|12300.5|12302.7|12300.7|12302.5|12300.5|1
1654834660000|2022-06-10 04:17:40|12302.7|12300.7|12302.6|12300.6|12302.7|12300.7|12302.6|12300.6|3
1654834670000|2022-06-10 04:17:50|12302.7|12300.7|12303|12301|12303|12301|12302.5|12300.5|2
1654834680000|2022-06-10 04:18:00|12302.6|12300.6|12302.2|12300.2|12302.6|12300.6|12302.1|12300.1|7
1654834690000|2022-06-10 04:18:10|12302.5|12300.5|12301.9|12299.9|12302.5|12300.5|12301.9|12299.9|1
1654834700000|2022-06-10 04:18:20|12301.5|12299.5|12301.4|12299.4|12301.7|12299.7|12301.4|12299.4|14
1654834710000|2022-06-10 04:18:30|12301.5|12299.5|12301.5|12299.5|12301.6|12299.6|12301.4|12299.4|6
1654834720000|2022-06-10 04:18:40|12301.4|12299.4|12301.7|12299.7|12302|12300|12301.4|12299.4|5
1654834730000|2022-06-10 04:18:50|12301.6|12299.6|12301.5|12299.5|12301.7|12299.7|12301.2|12299.2|4
1654834740000|2022-06-10 04:19:00|12301.6|12299.6|12301.2|12299.2|12301.6|12299.6|12301.2|12299.2|3
1654834750000|2022-06-10 04:19:10|12301.1|12299.1|12300.6|12298.6|12301.1|12299.1|12300.6|12298.6|3
1654834760000|2022-06-10 04:19:20|12300.5|12298.5|12300.5|12298.5|12300.7|12298.7|12300.2|12298.2|2
1654834770000|2022-06-10 04:19:30|12300.6|12298.6|12301.2|12299.2|12301.6|12299.6|12300.4|12298.4|10
1654834780000|2022-06-10 04:19:40|12301.1|12299.1|12301.2|12299.2|12301.2|12299.2|12300.9|12298.9|1
1654834790000|2022-06-10 04:19:50|12301.1|12299.1|12301.7|12299.7|12301.7|12299.7|12301.1|12299.1|11
1654834800000|2022-06-10 04:20:00|12301.6|12299.6|12301.6|12299.6|12301.7|12299.7|12301.6|12299.6|0
1654834810000|2022-06-10 04:20:10|12301.7|12299.7|12301.9|12299.9|12301.9|12299.9|12301.7|12299.7|2
1654834820000|2022-06-10 04:20:20|12302|12300|12303|12301|12303|12301|12302|12300|11
1654834830000|2022-06-10 04:20:30|12303.1|12301.1|12303.1|12301.1|12303.2|12301.2|12303|12301|5
1654834840000|2022-06-10 04:20:40|12303.4|12301.4|12303.4|12301.4|12303.6|12301.6|12303.1|12301.1|7
1654834850000|2022-06-10 04:20:50|12303.6|12301.6|12303.6|12301.6|12303.9|12301.9|12303.4|12301.4|4
1654834860000|2022-06-10 04:21:00|12303.4|12301.4|12303.4|12301.4|12303.4|12301.4|12303|12301|6
1654834870000|2022-06-10 04:21:10|12303.2|12301.2|12302.9|12300.9|12303.2|12301.2|12302.7|12300.7|1
1654834880000|2022-06-10 04:21:20|12302.7|12300.7|12302.9|12300.9|12303|12301|12302.7|12300.7|0
1654834890000|2022-06-10 04:21:30|12303|12301|12302.9|12300.9|12303|12301|12302.7|12300.7|2
1654834900000|2022-06-10 04:21:40|12303|12301|12303.5|12301.5|12303.5|12301.5|12302.7|12300.7|4
1654834910000|2022-06-10 04:21:50|12303.1|12301.1|12303.2|12301.2|12303.4|12301.4|12303.1|12301.1|0
1654834920000|2022-06-10 04:22:00|12303.4|12301.4|12303.4|12301.4|12303.4|12301.4|12303.4|12301.4|0
1654834930000|2022-06-10 04:22:10|12303.2|12301.2|12303.2|12301.2|12303.2|12301.2|12303.2|12301.2|0
1654834940000|2022-06-10 04:22:20|12303.4|12301.4|12303.4|12301.4|12303.4|12301.4|12303.4|12301.4|0
1654834950000|2022-06-10 04:22:30|12303.5|12301.5|12303.2|12301.2|12303.6|12301.6|12303.2|12301.2|5
1654834960000|2022-06-10 04:22:40|12303.4|12301.4|12303|12301|12303.7|12301.7|12303|12301|1
1654834970000|2022-06-10 04:22:50|12303.1|12301.1|12302.7|12300.7|12303.2|12301.2|12302.7|12300.7|4
1654834980000|2022-06-10 04:23:00|12302.5|12300.5|12302.6|12300.6|12302.6|12300.6|12302.4|12300.4|1
1654834990000|2022-06-10 04:23:10|12303|12301|12302.4|12300.4|12303|12301|12302.4|12300.4|1
1654835000000|2022-06-10 04:23:20|12302.2|12300.2|12302.2|12300.2|12302.4|12300.4|12302.2|12300.2|1
1654835010000|2022-06-10 04:23:30|12303.2|12301.2|12303.2|12301.2|12303.4|12301.4|12303.2|12301.2|5
1654835020000|2022-06-10 04:23:40|12303.4|12301.4|12302.6|12300.6|12303.4|12301.4|12302.5|12300.5|1
1654835030000|2022-06-10 04:23:50|12302.4|12300.4|12302.7|12300.7|12302.9|12300.9|12302.4|12300.4|1
1654835040000|2022-06-10 04:24:00|12302.6|12300.6|12304.2|12302.2|12304.6|12302.6|12302.6|12300.6|12
1654835050000|2022-06-10 04:24:10|12304.1|12302.1|12305|12303|12305|12303|12304.1|12302.1|7
1654835060000|2022-06-10 04:24:20|12304.9|12302.9|12304.1|12302.1|12304.9|12302.9|12304|12302|3
1654835070000|2022-06-10 04:24:30|12304.2|12302.2|12304.2|12302.2|12304.4|12302.4|12304.2|12302.2|6
1654835080000|2022-06-10 04:24:40|12304.4|12302.4|12304.2|12302.2|12304.4|12302.4|12304.1|12302.1|0
1654835090000|2022-06-10 04:24:50|12304.4|12302.4|12304.4|12302.4|12304.4|12302.4|12304.2|12302.2|0
1654835100000|2022-06-10 04:25:00|12304.2|12302.2|12304.2|12302.2|12304.2|12302.2|12304|12302|5
1654835110000|2022-06-10 04:25:10|12304.1|12302.1|12304.2|12302.2|12304.2|12302.2|12304|12302|0
1654835120000|2022-06-10 04:25:20|12304.1|12302.1|12303.9|12301.9|12304.2|12302.2|12303.9|12301.9|3
1654835130000|2022-06-10 04:25:30|12303.6|12301.6|12304|12302|12304|12302|12303.6|12301.6|3
1654835140000|2022-06-10 04:25:40|12304.1|12302.1|12304.1|12302.1|12304.2|12302.2|12304|12302|3
1654835150000|2022-06-10 04:25:50|12304|12302|12304.1|12302.1|12304.1|12302.1|12304|12302|1
1654835160000|2022-06-10 04:26:00|12304|12302|12302.2|12300.2|12304|12302|12302.2|12300.2|9
1654835170000|2022-06-10 04:26:10|12302.1|12300.1|12302.6|12300.6|12302.6|12300.6|12302.1|12300.1|1
1654835180000|2022-06-10 04:26:20|12302.4|12300.4|12302.6|12300.6|12302.7|12300.7|12302.2|12300.2|7
1654835190000|2022-06-10 04:26:30|12302.7|12300.7|12303|12301|12303|12301|12302.5|12300.5|6
1654835200000|2022-06-10 04:26:40|12302.9|12300.9|12303.1|12301.1|12303.4|12301.4|12302.7|12300.7|3
1654835210000|2022-06-10 04:26:50|12303.4|12301.4|12303|12301|12303.4|12301.4|12302.2|12300.2|3
1654835220000|2022-06-10 04:27:00|12302.9|12300.9|12302.5|12300.5|12302.9|12300.9|12302.2|12300.2|1
1654835240000|2022-06-10 04:27:20|12302.6|12300.6|12302.5|12300.5|12302.9|12300.9|12302.4|12300.4|7
1654835250000|2022-06-10 04:27:30|12302.6|12300.6|12302.9|12300.9|12303|12301|12302.5|12300.5|3
1654835260000|2022-06-10 04:27:40|12303|12301|12302.9|12300.9|12303|12301|12302.9|12300.9|0
1654835270000|2022-06-10 04:27:50|12302.7|12300.7|12302.7|12300.7|12302.7|12300.7|12302.7|12300.7|0
1654835280000|2022-06-10 04:28:00|12302.5|12300.5|12301.7|12299.7|12302.5|12300.5|12301.7|12299.7|18
1654835290000|2022-06-10 04:28:10|12301.6|12299.6|12300.2|12298.2|12301.6|12299.6|12300.2|12298.2|5
1654835300000|2022-06-10 04:28:20|12300.5|12298.5|12297.7|12295.7|12300.6|12298.6|12297.7|12295.7|33
1654835310000|2022-06-10 04:28:30|12297|12295|12296.9|12294.9|12297|12295|12295.9|12293.9|30
1654835320000|2022-06-10 04:28:40|12296.7|12294.7|12296|12294|12297|12295|12296|12294|9
1654835330000|2022-06-10 04:28:50|12296.1|12294.1|12296|12294|12296.5|12294.5|12296|12294|6
1654835340000|2022-06-10 04:29:00|12295.9|12293.9|12295.9|12293.9|12295.9|12293.9|12295.6|12293.6|11
1654835350000|2022-06-10 04:29:10|12296|12294|12296|12294|12296|12294|12295.6|12293.6|7
1654835360000|2022-06-10 04:29:20|12296.2|12294.2|12296|12294|12296.2|12294.2|12295.9|12293.9|8
1654835370000|2022-06-10 04:29:30|12295.9|12293.9|12296.2|12294.2|12296.5|12294.5|12295.9|12293.9|13
1654835380000|2022-06-10 04:29:40|12296.1|12294.1|12296.6|12294.6|12296.9|12294.9|12295.2|12293.2|36
1654835390000|2022-06-10 04:29:50|12296.5|12294.5|12296.4|12294.4|12297.4|12295.4|12295.5|12293.5|47
1654835400000|2022-06-10 04:30:00|12296|12294|12295.2|12293.2|12296.4|12294.4|12293.4|12291.4|31
1654835410000|2022-06-10 04:30:10|12295.1|12293.1|12293.7|12291.7|12295.1|12293.1|12293.5|12291.5|8
1654835420000|2022-06-10 04:30:20|12293.9|12291.9|12295|12293|12295.1|12293.1|12293.9|12291.9|8
1654835430000|2022-06-10 04:30:30|12294.9|12292.9|12295|12293|12295.1|12293.1|12293.5|12291.5|17
1654835440000|2022-06-10 04:30:40|12295.1|12293.1|12294.9|12292.9|12295.1|12293.1|12294.9|12292.9|2
1654835450000|2022-06-10 04:30:50|12294.7|12292.7|12294.2|12292.2|12294.7|12292.7|12293.7|12291.7|6
1654835460000|2022-06-10 04:31:00|12294.1|12292.1|12294.1|12292.1|12294.2|12292.2|12293.6|12291.6|6
1654835470000|2022-06-10 04:31:10|12294.2|12292.2|12295.1|12293.1|12295.1|12293.1|12294.2|12292.2|1
1654835480000|2022-06-10 04:31:20|12295|12293|12295.1|12293.1|12295.5|12293.5|12294.9|12292.9|6
1654835490000|2022-06-10 04:31:30|12294.9|12292.9|12295.1|12293.1|12295.1|12293.1|12294.9|12292.9|0
1654835500000|2022-06-10 04:31:40|12295|12293|12294.7|12292.7|12295.2|12293.2|12294.4|12292.4|5
1654835510000|2022-06-10 04:31:50|12294.6|12292.6|12294.4|12292.4|12294.6|12292.6|12294.2|12292.2|0
1654835520000|2022-06-10 04:32:00|12294.5|12292.5|12295|12293|12295|12293|12294.4|12292.4|5
1654835530000|2022-06-10 04:32:10|12294.9|12292.9|12295.1|12293.1|12295.1|12293.1|12294.9|12292.9|0
1654835540000|2022-06-10 04:32:20|12295|12293|12295.4|12293.4|12295.4|12293.4|12295|12293|3
1654835550000|2022-06-10 04:32:30|12295|12293|12294.9|12292.9|12295|12293|12294.9|12292.9|1
1654835560000|2022-06-10 04:32:40|12295|12293|12295|12293|12295|12293|12295|12293|0
1654835570000|2022-06-10 04:32:50|12295.1|12293.1|12295.5|12293.5|12295.6|12293.6|12295.1|12293.1|14
1654835580000|2022-06-10 04:33:00|12295.6|12293.6|12295.7|12293.7|12295.7|12293.7|12295.5|12293.5|4
1654835590000|2022-06-10 04:33:10|12295.6|12293.6|12296|12294|12296.5|12294.5|12295.5|12293.5|30
1654835600000|2022-06-10 04:33:20|12295.9|12293.9|12295.9|12293.9|12296|12294|12295.7|12293.7|1
1654835610000|2022-06-10 04:33:30|12296.2|12294.2|12295.9|12293.9|12296.2|12294.2|12295.9|12293.9|1
1654835620000|2022-06-10 04:33:40|12296|12294|12296.7|12294.7|12296.7|12294.7|12296|12294|12
1654835630000|2022-06-10 04:33:50|12296.6|12294.6|12296|12294|12296.9|12294.9|12296|12294|12
1654835640000|2022-06-10 04:34:00|12295.9|12293.9|12294.4|12292.4|12295.9|12293.9|12294.4|12292.4|5
1654835650000|2022-06-10 04:34:10|12294.5|12292.5|12292|12290|12294.5|12292.5|12291.9|12289.9|34
1654835660000|2022-06-10 04:34:20|12292.4|12290.4|12291.1|12289.1|12292.4|12290.4|12291|12289|12
1654835670000|2022-06-10 04:34:30|12291|12289|12291.7|12289.7|12292|12290|12291|12289|12
1654835680000|2022-06-10 04:34:40|12291.6|12289.6|12292.6|12290.6|12292.6|12290.6|12291.4|12289.4|18
1654835690000|2022-06-10 04:34:50|12292.5|12290.5|12292.9|12290.9|12292.9|12290.9|12292.5|12290.5|3
1654835700000|2022-06-10 04:35:00|12292.7|12290.7|12292.9|12290.9|12293|12291|12292.7|12290.7|0
1654835710000|2022-06-10 04:35:10|12292.4|12290.4|12291.9|12289.9|12292.5|12290.5|12291.9|12289.9|5
1654835720000|2022-06-10 04:35:20|12291.7|12289.7|12291.5|12289.5|12292|12290|12291.4|12289.4|8
1654835730000|2022-06-10 04:35:30|12291.7|12289.7|12291.4|12289.4|12291.7|12289.7|12291.4|12289.4|1
1654835740000|2022-06-10 04:35:40|12291.9|12289.9|12291.5|12289.5|12291.9|12289.9|12291.5|12289.5|8
1654835750000|2022-06-10 04:35:50|12291.4|12289.4|12291.2|12289.2|12291.5|12289.5|12291|12289|7
1654835760000|2022-06-10 04:36:00|12291.1|12289.1|12290.7|12288.7|12291.1|12289.1|12290.6|12288.6|8
1654835770000|2022-06-10 04:36:10|12290.9|12288.9|12290.4|12288.4|12291|12289|12290.4|12288.4|12
1654835780000|2022-06-10 04:36:20|12290.2|12288.2|12290.4|12288.4|12290.6|12288.6|12289.9|12287.9|14
1654835790000|2022-06-10 04:36:30|12290.5|12288.5|12289.9|12287.9|12290.5|12288.5|12289.7|12287.7|7
1654835800000|2022-06-10 04:36:40|12290.1|12288.1|12289.5|12287.5|12290.1|12288.1|12289.4|12287.4|15
1654835810000|2022-06-10 04:36:50|12288.6|12286.6|12288.4|12286.4|12288.7|12286.7|12286.2|12284.2|45
1654835820000|2022-06-10 04:37:00|12288.5|12286.5|12287.7|12285.7|12288.5|12286.5|12287.6|12285.6|21
1654835830000|2022-06-10 04:37:10|12287.6|12285.6|12287.4|12285.4|12287.9|12285.9|12287.2|12285.2|3
1654835840000|2022-06-10 04:37:20|12287|12285|12287.7|12285.7|12287.7|12285.7|12286.9|12284.9|13
1654835850000|2022-06-10 04:37:30|12287.5|12285.5|12287.7|12285.7|12287.9|12285.9|12286.9|12284.9|9
1654835860000|2022-06-10 04:37:40|12287.9|12285.9|12288|12286|12288.2|12286.2|12287.6|12285.6|8
1654835870000|2022-06-10 04:37:50|12288.2|12286.2|12287.9|12285.9|12288.5|12286.5|12287.9|12285.9|3
1654835880000|2022-06-10 04:38:00|12288|12286|12287.2|12285.2|12288|12286|12287.1|12285.1|10
1654835890000|2022-06-10 04:38:10|12287.4|12285.4|12287.4|12285.4|12287.7|12285.7|12287.2|12285.2|1
1654835900000|2022-06-10 04:38:20|12287.5|12285.5|12288.2|12286.2|12288.2|12286.2|12287.4|12285.4|12
1654835910000|2022-06-10 04:38:30|12288.1|12286.1|12288.2|12286.2|12288.6|12286.6|12287.9|12285.9|6
1654835920000|2022-06-10 04:38:40|12288.1|12286.1|12288.4|12286.4|12288.4|12286.4|12287.7|12285.7|5
1654835930000|2022-06-10 04:38:50|12288.5|12286.5|12288.5|12286.5|12289|12287|12287.9|12285.9|10
1654835940000|2022-06-10 04:39:00|12288.4|12286.4|12289.1|12287.1|12289.2|12287.2|12288.2|12286.2|7
1654835950000|2022-06-10 04:39:10|12288.5|12286.5|12288.7|12286.7|12288.7|12286.7|12288.4|12286.4|1
1654835960000|2022-06-10 04:39:20|12288.5|12286.5|12287.5|12285.5|12288.5|12286.5|12287.2|12285.2|7
1654835970000|2022-06-10 04:39:30|12287.4|12285.4|12287.2|12285.2|12287.5|12285.5|12287.1|12285.1|5
1654835980000|2022-06-10 04:39:40|12287.1|12285.1|12286.9|12284.9|12287.2|12285.2|12286.9|12284.9|0
1654835990000|2022-06-10 04:39:50|12286.7|12284.7|12286|12284|12287|12285|12286|12284|15
1654836000000|2022-06-10 04:40:00|12286.1|12284.1|12284.6|12282.6|12286.4|12284.4|12284.6|12282.6|24
1654836010000|2022-06-10 04:40:10|12284.7|12282.7|12284.7|12282.7|12284.9|12282.9|12284.6|12282.6|5
1654836020000|2022-06-10 04:40:20|12284.6|12282.6|12284.6|12282.6|12284.7|12282.7|12284.5|12282.5|7
1654836030000|2022-06-10 04:40:30|12284.2|12282.2|12285|12283|12285|12283|12284.2|12282.2|4
1654836040000|2022-06-10 04:40:40|12285.1|12283.1|12285.6|12283.6|12285.7|12283.7|12285.1|12283.1|2
1654836050000|2022-06-10 04:40:50|12285.7|12283.7|12287.2|12285.2|12287.2|12285.2|12285.7|12283.7|8
1654836060000|2022-06-10 04:41:00|12287|12285|12286.2|12284.2|12287.4|12285.4|12286.2|12284.2|20
1654836070000|2022-06-10 04:41:10|12286.1|12284.1|12286.6|12284.6|12286.7|12284.7|12286|12284|4
1654836080000|2022-06-10 04:41:20|12286.5|12284.5|12286.6|12284.6|12286.7|12284.7|12286.2|12284.2|2
1654836090000|2022-06-10 04:41:30|12286.5|12284.5|12288.6|12286.6|12289|12287|12286.5|12284.5|26
1654836100000|2022-06-10 04:41:40|12288.7|12286.7|12289.2|12287.2|12289.2|12287.2|12288.6|12286.6|7
1654836110000|2022-06-10 04:41:50|12289.1|12287.1|12290.5|12288.5|12290.6|12288.6|12289|12287|17
1654836120000|2022-06-10 04:42:00|12290.6|12288.6|12292.5|12290.5|12292.5|12290.5|12290.6|12288.6|10
1654836130000|2022-06-10 04:42:10|12292.4|12290.4|12291.9|12289.9|12292.7|12290.7|12291.9|12289.9|25
1654836140000|2022-06-10 04:42:20|12291.4|12289.4|12291.9|12289.9|12292|12290|12291.2|12289.2|13
1654836150000|2022-06-10 04:42:30|12291.7|12289.7|12289.6|12287.6|12292|12290|12289.6|12287.6|22
1654836160000|2022-06-10 04:42:40|12289.5|12287.5|12289.5|12287.5|12289.6|12287.6|12289.4|12287.4|1
1654836170000|2022-06-10 04:42:50|12290.1|12288.1|12291|12289|12291|12289|12289.9|12287.9|2
1654836180000|2022-06-10 04:43:00|12291.1|12289.1|12288.7|12286.7|12291.1|12289.1|12288.2|12286.2|32
1654836190000|2022-06-10 04:43:10|12288.9|12286.9|12287.7|12285.7|12288.9|12286.9|12287.7|12285.7|6
1654836200000|2022-06-10 04:43:20|12287.6|12285.6|12286.9|12284.9|12287.7|12285.7|12286.4|12284.4|26
1654836210000|2022-06-10 04:43:30|12287|12285|12287.7|12285.7|12287.7|12285.7|12286.4|12284.4|19
1654836220000|2022-06-10 04:43:40|12287.6|12285.6|12287.2|12285.2|12287.6|12285.6|12286|12284|22
1654836230000|2022-06-10 04:43:50|12287.1|12285.1|12286.2|12284.2|12287.1|12285.1|12284.9|12282.9|22
1654836240000|2022-06-10 04:44:00|12286.1|12284.1|12286|12284|12286.6|12284.6|12285.4|12283.4|24
1654836250000|2022-06-10 04:44:10|12285.9|12283.9|12286.6|12284.6|12286.6|12284.6|12285.9|12283.9|0
1654836260000|2022-06-10 04:44:20|12286.7|12284.7|12286|12284|12286.7|12284.7|12286|12284|7
1654836270000|2022-06-10 04:44:30|12286.4|12284.4|12286.5|12284.5|12286.9|12284.9|12286.4|12284.4|7
1654836280000|2022-06-10 04:44:40|12286.6|12284.6|12286.6|12284.6|12287.2|12285.2|12285.9|12283.9|7
1654836290000|2022-06-10 04:44:50|12286.5|12284.5|12286.4|12284.4|12286.5|12284.5|12286.2|12284.2|4
1654836300000|2022-06-10 04:45:00|12286.2|12284.2|12287.2|12285.2|12287.2|12285.2|12286.2|12284.2|6
1654836310000|2022-06-10 04:45:10|12287|12285|12286.5|12284.5|12287.2|12285.2|12286.5|12284.5|9
1654836320000|2022-06-10 04:45:20|12286.4|12284.4|12287.1|12285.1|12287.4|12285.4|12286.4|12284.4|13
1654836330000|2022-06-10 04:45:30|12287.2|12285.2|12287.5|12285.5|12287.5|12285.5|12287.2|12285.2|2
1654836340000|2022-06-10 04:45:40|12287.6|12285.6|12287.6|12285.6|12288|12286|12287.6|12285.6|4
1654836350000|2022-06-10 04:45:50|12287.7|12285.7|12287.6|12285.6|12287.7|12285.7|12287.4|12285.4|8
1654836360000|2022-06-10 04:46:00|12287.7|12285.7|12287.9|12285.9|12287.9|12285.9|12287.5|12285.5|1
1654836370000|2022-06-10 04:46:10|12287.7|12285.7|12288|12286|12288.2|12286.2|12287.7|12285.7|2
1654836380000|2022-06-10 04:46:20|12288.2|12286.2|12288.6|12286.6|12288.6|12286.6|12288.1|12286.1|5
1654836390000|2022-06-10 04:46:30|12288.5|12286.5|12289|12287|12289.7|12287.7|12288.5|12286.5|2
1654836400000|2022-06-10 04:46:40|12288.9|12286.9|12288.5|12286.5|12288.9|12286.9|12288.5|12286.5|4
1654836410000|2022-06-10 04:46:50|12288.4|12286.4|12288.7|12286.7|12288.7|12286.7|12288.2|12286.2|5
1654836420000|2022-06-10 04:47:00|12288.5|12286.5|12287.6|12285.6|12288.5|12286.5|12287.6|12285.6|1
1654836430000|2022-06-10 04:47:10|12287.5|12285.5|12287|12285|12287.5|12285.5|12286.9|12284.9|5
1654836440000|2022-06-10 04:47:20|12286.9|12284.9|12286.4|12284.4|12286.9|12284.9|12286.1|12284.1|6
1654836450000|2022-06-10 04:47:30|12286.5|12284.5|12286.2|12284.2|12286.5|12284.5|12286|12284|6
1654836460000|2022-06-10 04:47:40|12286.1|12284.1|12286.2|12284.2|12286.2|12284.2|12286|12284|1
1654836470000|2022-06-10 04:47:50|12286.1|12284.1|12286.2|12284.2|12286.2|12284.2|12286|12284|0
1654836480000|2022-06-10 04:48:00|12286.1|12284.1|12286.4|12284.4|12286.4|12284.4|12285.7|12283.7|7
1654836490000|2022-06-10 04:48:10|12286.2|12284.2|12286.5|12284.5|12286.5|12284.5|12286.2|12284.2|0
1654836500000|2022-06-10 04:48:20|12286.6|12284.6|12286.4|12284.4|12286.6|12284.6|12286.2|12284.2|0
1654836510000|2022-06-10 04:48:30|12286.2|12284.2|12287.4|12285.4|12287.4|12285.4|12286.2|12284.2|3
1654836520000|2022-06-10 04:48:40|12287.2|12285.2|12287.7|12285.7|12287.9|12285.9|12287.1|12285.1|7
1654836530000|2022-06-10 04:48:50|12287.5|12285.5|12287.4|12285.4|12287.5|12285.5|12287.4|12285.4|0
1654836540000|2022-06-10 04:49:00|12287.5|12285.5|12287.4|12285.4|12287.5|12285.5|12287.4|12285.4|4
1654836550000|2022-06-10 04:49:10|||||||||1
1654836560000|2022-06-10 04:49:20|12287.5|12285.5|12287.5|12285.5|12287.7|12285.7|12287.5|12285.5|0
1654836570000|2022-06-10 04:49:30|12287.6|12285.6|12287.5|12285.5|12287.6|12285.6|12287.2|12285.2|3
1654836580000|2022-06-10 04:49:40|12287.4|12285.4|12287.5|12285.5|12287.5|12285.5|12287.2|12285.2|0
1654836590000|2022-06-10 04:49:50|12287.4|12285.4|12287.4|12285.4|12287.7|12285.7|12287.4|12285.4|1
1654836600000|2022-06-10 04:50:00|12287.5|12285.5|12287.2|12285.2|12287.5|12285.5|12287|12285|12
1654836610000|2022-06-10 04:50:10|12287.1|12285.1|12287.2|12285.2|12287.2|12285.2|12287.1|12285.1|1
1654836620000|2022-06-10 04:50:20|12287.5|12285.5|12287.7|12285.7|12287.7|12285.7|12287.2|12285.2|2
1654836630000|2022-06-10 04:50:30|12287.6|12285.6|12288.5|12286.5|12288.6|12286.6|12287.6|12285.6|7
1654836640000|2022-06-10 04:50:40|12288.4|12286.4|12290|12288|12290|12288|12288.2|12286.2|4
1654836650000|2022-06-10 04:50:50|12289.9|12287.9|12289|12287|12289.9|12287.9|12288.9|12286.9|6
1654836660000|2022-06-10 04:51:00|12288.9|12286.9|12289|12287|12289|12287|12288.6|12286.6|3
1654836670000|2022-06-10 04:51:10|12288.2|12286.2|12288.9|12286.9|12288.9|12286.9|12288.2|12286.2|2
1654836680000|2022-06-10 04:51:20|12289.4|12287.4|12290|12288|12290.5|12288.5|12289.2|12287.2|7
1654836690000|2022-06-10 04:51:30|12289.9|12287.9|12288.6|12286.6|12289.9|12287.9|12288.6|12286.6|31
1654836700000|2022-06-10 04:51:40|12288.7|12286.7|12288.7|12286.7|12288.7|12286.7|12288.6|12286.6|0
1654836710000|2022-06-10 04:51:50|12288.6|12286.6|12288.6|12286.6|12288.6|12286.6|12288.6|12286.6|0
1654836720000|2022-06-10 04:52:00|12288.5|12286.5|12288.6|12286.6|12288.6|12286.6|12288.4|12286.4|0
1654836730000|2022-06-10 04:52:10|12288.7|12286.7|12288.6|12286.6|12288.9|12286.9|12288.6|12286.6|0
1654836740000|2022-06-10 04:52:20|12288.7|12286.7|12288.7|12286.7|12289|12287|12288.7|12286.7|1
1654836750000|2022-06-10 04:52:30|12289|12287|12289|12287|12289|12287|12289|12287|0
1654836760000|2022-06-10 04:52:40|12289.1|12287.1|12289.1|12287.1|12289.1|12287.1|12289.1|12287.1|2
1654836770000|2022-06-10 04:52:50|12289|12287|12287.7|12285.7|12289.6|12287.6|12287.7|12285.7|66
1654836780000|2022-06-10 04:53:00|12287.5|12285.5|12287.1|12285.1|12287.5|12285.5|12286.9|12284.9|4
1654836790000|2022-06-10 04:53:10|12287|12285|12287.1|12285.1|12287.1|12285.1|12286.4|12284.4|5
1654836800000|2022-06-10 04:53:20|12287|12285|12286.9|12284.9|12287.1|12285.1|12286.9|12284.9|0
1654836810000|2022-06-10 04:53:30|12286.7|12284.7|12286.5|12284.5|12287.7|12285.7|12286.5|12284.5|6
1654836820000|2022-06-10 04:53:40|12286.6|12284.6|12286.5|12284.5|12286.6|12284.6|12286.4|12284.4|1
1654836830000|2022-06-10 04:53:50|12286.6|12284.6|12287.2|12285.2|12287.2|12285.2|12286.5|12284.5|2
1654836840000|2022-06-10 04:54:00|12287.1|12285.1|12288.5|12286.5|12288.5|12286.5|12287|12285|1
1654836850000|2022-06-10 04:54:10|12288.6|12286.6|12288.5|12286.5|12288.6|12286.6|12288.5|12286.5|1
1654836860000|2022-06-10 04:54:20|12288.4|12286.4|12289.5|12287.5|12289.6|12287.6|12288.4|12286.4|4
1654836870000|2022-06-10 04:54:30|12289.1|12287.1|12287.7|12285.7|12289.1|12287.1|12287.7|12285.7|12
1654836880000|2022-06-10 04:54:40|12287.9|12285.9|12288.2|12286.2|12288.4|12286.4|12287.9|12285.9|0
1654836890000|2022-06-10 04:54:50|12288.1|12286.1|12287.7|12285.7|12288.2|12286.2|12287.7|12285.7|0
1654836900000|2022-06-10 04:55:00|12287.6|12285.6|12287.7|12285.7|12287.7|12285.7|12287.6|12285.6|2
1654836910000|2022-06-10 04:55:10|12287.6|12285.6|12287.7|12285.7|12288.1|12286.1|12287.6|12285.6|1
1654836920000|2022-06-10 04:55:20|12287.9|12285.9|12288.2|12286.2|12288.2|12286.2|12287.9|12285.9|1
1654836930000|2022-06-10 04:55:30|12288.4|12286.4|12288.2|12286.2|12288.4|12286.4|12287.7|12285.7|2
1654836940000|2022-06-10 04:55:40|12288.6|12286.6|12288.6|12286.6|12288.6|12286.6|12288.4|12286.4|0
1654836950000|2022-06-10 04:55:50|12288.5|12286.5|12288.6|12286.6|12288.6|12286.6|12288.4|12286.4|1
1654836960000|2022-06-10 04:56:00|12288.5|12286.5|12288.6|12286.6|12288.6|12286.6|12288.2|12286.2|1
1654836970000|2022-06-10 04:56:10|12288.5|12286.5|12287.2|12285.2|12288.5|12286.5|12287|12285|3
1654836980000|2022-06-10 04:56:20|12287.1|12285.1|12287.2|12285.2|12287.2|12285.2|12287|12285|0
1654836990000|2022-06-10 04:56:30|12287|12285|12286.7|12284.7|12287.1|12285.1|12286.7|12284.7|8
1654837000000|2022-06-10 04:56:40|12286.6|12284.6|12286.5|12284.5|12286.6|12284.6|12286.2|12284.2|2
1654837010000|2022-06-10 04:56:50|12286.4|12284.4|12287|12285|12287|12285|12286.4|12284.4|3
1654837020000|2022-06-10 04:57:00|12286.9|12284.9|12287.6|12285.6|12287.6|12285.6|12286.7|12284.7|3
1654837030000|2022-06-10 04:57:10|12288.4|12286.4|12288.5|12286.5|12288.6|12286.6|12288.4|12286.4|1
1654837040000|2022-06-10 04:57:20|12288.6|12286.6|12288.7|12286.7|12288.7|12286.7|12288.5|12286.5|0
1654837050000|2022-06-10 04:57:30|12289.7|12287.7|12289.5|12287.5|12289.7|12287.7|12289.4|12287.4|11
1654837060000|2022-06-10 04:57:40|12289.4|12287.4|12289.5|12287.5|12289.5|12287.5|12289.4|12287.4|2
1654837070000|2022-06-10 04:57:50|12289.4|12287.4|12289.4|12287.4|12289.5|12287.5|12289.4|12287.4|0
1654837090000|2022-06-10 04:58:10|12289.2|12287.2|12288.6|12286.6|12289.2|12287.2|12288.2|12286.2|2
1654837100000|2022-06-10 04:58:20|12288.7|12286.7|12289|12287|12289|12287|12288.7|12286.7|0
1654837110000|2022-06-10 04:58:30|12289.1|12287.1|12288.9|12286.9|12289.1|12287.1|12288.6|12286.6|0
1654837120000|2022-06-10 04:58:40|12289|12287|12289|12287|12289.1|12287.1|12289|12287|0
1654837130000|2022-06-10 04:58:50|||||||||1
1654837140000|2022-06-10 04:59:00|12289.1|12287.1|12289.2|12287.2|12289.2|12287.2|12289.1|12287.1|0
1654837150000|2022-06-10 04:59:10|12289.1|12287.1|12289|12287|12289.4|12287.4|12289|12287|4
1654837160000|2022-06-10 04:59:20|12289.1|12287.1|12289.1|12287.1|12289.2|12287.2|12289|12287|0
1654837170000|2022-06-10 04:59:30|12289|12287|12288.7|12286.7|12289|12287|12288.4|12286.4|4
1654837180000|2022-06-10 04:59:40|12288.6|12286.6|12288.6|12286.6|12288.6|12286.6|12288.6|12286.6|0
1654837200000|2022-06-10 05:00:00|12288.7|12286.7|12291|12289|12291.5|12289.5|12288.7|12286.7|12
1654837210000|2022-06-10 05:00:10|12291.1|12289.1|12290|12288|12291.1|12289.1|12289.6|12287.6|8
1654837220000|2022-06-10 05:00:20|12289.9|12287.9|12288.7|12286.7|12290|12288|12288.5|12286.5|1
1654837230000|2022-06-10 05:00:30|12288.6|12286.6|12292.5|12290.5|12292.5|12290.5|12288.6|12286.6|10
1654837240000|2022-06-10 05:00:40|12292.7|12290.7|12292|12290|12292.7|12290.7|12291.7|12289.7|18
1654837250000|2022-06-10 05:00:50|12291.9|12289.9|12292.2|12290.2|12292.5|12290.5|12291.9|12289.9|5
1654837260000|2022-06-10 05:01:00|12292.1|12290.1|12292|12290|12292.7|12290.7|12292|12290|6
1654837270000|2022-06-10 05:01:10|12291.9|12289.9|12292|12290|12292.2|12290.2|12291.9|12289.9|0
1654837280000|2022-06-10 05:01:20|12291.7|12289.7|12291.9|12289.9|12292|12290|12291.7|12289.7|2
1654837290000|2022-06-10 05:01:30|12291.7|12289.7|12291.5|12289.5|12291.9|12289.9|12291.2|12289.2|7
1654837300000|2022-06-10 05:01:40|12291|12289|12291.4|12289.4|12291.5|12289.5|12291|12289|6
1654837310000|2022-06-10 05:01:50|12291.5|12289.5|12290.1|12288.1|12291.5|12289.5|12289.5|12287.5|16
1654837320000|2022-06-10 05:02:00|12290|12288|12291|12289|12291|12289|12289.6|12287.6|13
1654837330000|2022-06-10 05:02:10|12290.9|12288.9|12290.5|12288.5|12291|12289|12290.2|12288.2|7
1654837340000|2022-06-10 05:02:20|12290.4|12288.4|12292.5|12290.5|12292.6|12290.6|12290.2|12288.2|17
1654837350000|2022-06-10 05:02:30|12292.6|12290.6|12292.5|12290.5|12292.7|12290.7|12292.4|12290.4|4
1654837360000|2022-06-10 05:02:40|12292.6|12290.6|12292.2|12290.2|12293.2|12291.2|12291.5|12289.5|11
1654837370000|2022-06-10 05:02:50|12292.4|12290.4|12292.2|12290.2|12292.4|12290.4|12291.9|12289.9|4
1654837380000|2022-06-10 05:03:00|12292.4|12290.4|12292.7|12290.7|12293.2|12291.2|12292.1|12290.1|11
1654837390000|2022-06-10 05:03:10|12292.6|12290.6|12292.7|12290.7|12292.9|12290.9|12292.2|12290.2|5
1654837400000|2022-06-10 05:03:20|12292.9|12290.9|12293|12291|12293.1|12291.1|12292.7|12290.7|5
1654837410000|2022-06-10 05:03:30|12292.9|12290.9|12293.7|12291.7|12293.7|12291.7|12292.9|12290.9|14
1654837420000|2022-06-10 05:03:40|12293.5|12291.5|12294.5|12292.5|12294.9|12292.9|12293.5|12291.5|32
1654837430000|2022-06-10 05:03:50|12294.1|12292.1|12294.9|12292.9|12294.9|12292.9|12294|12292|8
1654837440000|2022-06-10 05:04:00|12294.7|12292.7|12294.9|12292.9|12294.9|12292.9|12294.1|12292.1|17
1654837450000|2022-06-10 05:04:10|12294.7|12292.7|12295.5|12293.5|12295.5|12293.5|12294.7|12292.7|17
1654837460000|2022-06-10 05:04:20|12295.6|12293.6|12296.2|12294.2|12296.2|12294.2|12295.6|12293.6|5
1654837470000|2022-06-10 05:04:30|12296|12294|12296.5|12294.5|12296.9|12294.9|12295.9|12293.9|17
1654837480000|2022-06-10 05:04:40|12296.6|12294.6|12296.4|12294.4|12296.6|12294.6|12296.2|12294.2|2
1654837490000|2022-06-10 05:04:50|12296.2|12294.2|12298.7|12296.7|12298.7|12296.7|12296.1|12294.1|30
1654837500000|2022-06-10 05:05:00|12299.1|12297.1|12298.2|12296.2|12299.2|12297.2|12298.1|12296.1|27
1654837510000|2022-06-10 05:05:10|12298.1|12296.1|12298.9|12296.9|12299.2|12297.2|12298.1|12296.1|38
1654837520000|2022-06-10 05:05:20|12299|12297|12299.2|12297.2|12299.5|12297.5|12298.9|12296.9|13
1654837530000|2022-06-10 05:05:30|12299|12297|12299.1|12297.1|12299.7|12297.7|12299|12297|16
1654837540000|2022-06-10 05:05:40|12299.2|12297.2|12298.4|12296.4|12299.9|12297.9|12298|12296|15
1654837550000|2022-06-10 05:05:50|12298.2|12296.2|12298.1|12296.1|12298.4|12296.4|12298.1|12296.1|1
1654837560000|2022-06-10 05:06:00|12298.4|12296.4|12298.9|12296.9|12299.2|12297.2|12298.4|12296.4|20
1654837570000|2022-06-10 05:06:10|12298.7|12296.7|12298.2|12296.2|12298.7|12296.7|12298.1|12296.1|17
1654837580000|2022-06-10 05:06:20|12298.1|12296.1|12298.2|12296.2|12298.4|12296.4|12298.1|12296.1|8
1654837590000|2022-06-10 05:06:30|12298.1|12296.1|12297.4|12295.4|12298.1|12296.1|12297.2|12295.2|12
1654837600000|2022-06-10 05:06:40|12297.2|12295.2|12299.7|12297.7|12299.7|12297.7|12297|12295|21
1654837610000|2022-06-10 05:06:50|12299.6|12297.6|12299.2|12297.2|12299.6|12297.6|12298.6|12296.6|11
1654837620000|2022-06-10 05:07:00|12299.1|12297.1|12299|12297|12299.4|12297.4|12298.7|12296.7|3
1654837630000|2022-06-10 05:07:10|12298.9|12296.9|12300.2|12298.2|12300.7|12298.7|12298.7|12296.7|1
1654837640000|2022-06-10 05:07:20|12300.1|12298.1|12300.9|12298.9|12301|12299|12300.1|12298.1|1
1654837650000|2022-06-10 05:07:30|12301|12299|12302.2|12300.2|12302.5|12300.5|12300.2|12298.2|14
1654837660000|2022-06-10 05:07:40|12302.5|12300.5|12302.6|12300.6|12302.7|12300.7|12302.2|12300.2|1
1654837670000|2022-06-10 05:07:50|12302.7|12300.7|12302.6|12300.6|12302.7|12300.7|12302.1|12300.1|8
1654837680000|2022-06-10 05:08:00|12302.5|12300.5|12302.6|12300.6|12303.5|12301.5|12301.9|12299.9|4
1654837690000|2022-06-10 05:08:10|12302.7|12300.7|12301.5|12299.5|12302.7|12300.7|12301|12299|12
1654837700000|2022-06-10 05:08:20|12301.4|12299.4|12301|12299|12301.5|12299.5|12300.9|12298.9|0
1654837710000|2022-06-10 05:08:30|12300.6|12298.6|12301.2|12299.2|12301.4|12299.4|12300.6|12298.6|14
1654837720000|2022-06-10 05:08:40|12300.2|12298.2|12299.7|12297.7|12300.2|12298.2|12299.5|12297.5|45
1654837730000|2022-06-10 05:08:50|12299.9|12297.9|12299.9|12297.9|12300|12298|12299.2|12297.2|3
1654837740000|2022-06-10 05:09:00|12299.7|12297.7|12300.1|12298.1|12300.2|12298.2|12299.5|12297.5|2
1654837750000|2022-06-10 05:09:10|12300|12298|12299.7|12297.7|12300.1|12298.1|12299.5|12297.5|2
1654837760000|2022-06-10 05:09:20|12299.6|12297.6|12298.2|12296.2|12299.9|12297.9|12298.2|12296.2|5
1654837770000|2022-06-10 05:09:30|12298.5|12296.5|12296.9|12294.9|12298.5|12296.5|12296.7|12294.7|17
1654837780000|2022-06-10 05:09:40|12296.7|12294.7|12296|12294|12296.7|12294.7|12296|12294|10
1654837790000|2022-06-10 05:09:50|12295.9|12293.9|12294.6|12292.6|12296|12294|12294.5|12292.5|34
1654837800000|2022-06-10 05:10:00|12294.7|12292.7|12295.1|12293.1|12295.5|12293.5|12294.4|12292.4|15
1654837810000|2022-06-10 05:10:10|12294.7|12292.7|12295.1|12293.1|12295.6|12293.6|12293|12291|41
1654837820000|2022-06-10 05:10:20|12295|12293|12295.4|12293.4|12295.4|12293.4|12294.7|12292.7|3
1654837830000|2022-06-10 05:10:30|12295.5|12293.5|12295.5|12293.5|12295.5|12293.5|12295.5|12293.5|0
1654837840000|2022-06-10 05:10:40|12295.4|12293.4|12294.5|12292.5|12295.4|12293.4|12294.5|12292.5|6
1654837850000|2022-06-10 05:10:50|12294.4|12292.4|12294.9|12292.9|12295|12293|12294.4|12292.4|1
1654837860000|2022-06-10 05:11:00|12294.7|12292.7|12294|12292|12295.1|12293.1|12293.6|12291.6|1
1654837870000|2022-06-10 05:11:10|12293.7|12291.7|12294.4|12292.4|12294.4|12292.4|12293.4|12291.4|5
1654837880000|2022-06-10 05:11:20|12294.2|12292.2|12294.4|12292.4|12294.4|12292.4|12294|12292|2
1654837890000|2022-06-10 05:11:30|12294.2|12292.2|12294.2|12292.2|12294.4|12292.4|12294.1|12292.1|4
1654837900000|2022-06-10 05:11:40|12294.4|12292.4|12295.2|12293.2|12295.2|12293.2|12294.2|12292.2|4
1654837910000|2022-06-10 05:11:50|12296|12294|12297.2|12295.2|12297.2|12295.2|12296|12294|8
1654837920000|2022-06-10 05:12:00|12297.1|12295.1|12297.5|12295.5|12298.1|12296.1|12297.1|12295.1|7
1654837930000|2022-06-10 05:12:10|12297.4|12295.4|12297.4|12295.4|12297.7|12295.7|12297|12295|5
1654837940000|2022-06-10 05:12:20|12297.5|12295.5|12297.4|12295.4|12297.5|12295.5|12296.9|12294.9|3
1654837950000|2022-06-10 05:12:30|12297.2|12295.2|12297.4|12295.4|12297.4|12295.4|12297|12295|1
1654837960000|2022-06-10 05:12:40|12297.2|12295.2|12297.4|12295.4|12297.9|12295.9|12297|12295|0
1654837970000|2022-06-10 05:12:50|12297.2|12295.2|12297|12295|12297.5|12295.5|12297|12295|1
1654837980000|2022-06-10 05:13:00|12297.2|12295.2|12296|12294|12297.2|12295.2|12296|12294|4
1654837990000|2022-06-10 05:13:10|12295.9|12293.9|12296.6|12294.6|12296.7|12294.7|12295.6|12293.6|1
1654838000000|2022-06-10 05:13:20|12296.5|12294.5|12296.1|12294.1|12296.5|12294.5|12295.7|12293.7|1
1654838010000|2022-06-10 05:13:30|12296|12294|12296.4|12294.4|12296.5|12294.5|12296|12294|1
1654838020000|2022-06-10 05:13:40|12296.2|12294.2|12296.1|12294.1|12296.6|12294.6|12296.1|12294.1|1
1654838030000|2022-06-10 05:13:50|12296.2|12294.2|12296.1|12294.1|12296.2|12294.2|12296.1|12294.1|0
1654838040000|2022-06-10 05:14:00|12295.7|12293.7|12295.5|12293.5|12296.1|12294.1|12295.4|12293.4|2
1654838050000|2022-06-10 05:14:10|12295.7|12293.7|12297.1|12295.1|12297.1|12295.1|12295.5|12293.5|4
1654838060000|2022-06-10 05:14:20|12297.2|12295.2|12297.7|12295.7|12297.7|12295.7|12296.7|12294.7|3
1654838070000|2022-06-10 05:14:30|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|0
1654838080000|2022-06-10 05:14:40|12297.4|12295.4|12297.2|12295.2|12297.6|12295.6|12297.1|12295.1|2
1654838090000|2022-06-10 05:14:50|12297.4|12295.4|12297.6|12295.6|12297.7|12295.7|12297.4|12295.4|3
1654838100000|2022-06-10 05:15:00|12297.7|12295.7|12300.2|12298.2|12300.2|12298.2|12297.4|12295.4|20
1654838110000|2022-06-10 05:15:10|12300.4|12298.4|12301.7|12299.7|12301.7|12299.7|12300.2|12298.2|16
1654838120000|2022-06-10 05:15:20|12301.9|12299.9|12303.9|12301.9|12304.1|12302.1|12301.7|12299.7|24
1654838130000|2022-06-10 05:15:30|12304.1|12302.1|12303.5|12301.5|12304.2|12302.2|12302.7|12300.7|21
1654838140000|2022-06-10 05:15:40|12303.9|12301.9|12303.2|12301.2|12304|12302|12302.7|12300.7|13
1654838150000|2022-06-10 05:15:50|12303.1|12301.1|12307|12305|12307.4|12305.4|12303.1|12301.1|81
1654838160000|2022-06-10 05:16:00|12306.9|12304.9|12310|12308|12310.6|12308.6|12306.9|12304.9|49
1654838170000|2022-06-10 05:16:10|12310.1|12308.1|12311.5|12309.5|12311.6|12309.6|12310|12308|18
1654838180000|2022-06-10 05:16:20|12311.6|12309.6|12315.2|12313.2|12315.2|12313.2|12311.5|12309.5|43
1654838190000|2022-06-10 05:16:30|12314.7|12312.7|12315.2|12313.2|12315.6|12313.6|12314|12312|49
1654838200000|2022-06-10 05:16:40|12315.7|12313.7|12314.5|12312.5|12315.7|12313.7|12312.5|12310.5|41
1654838210000|2022-06-10 05:16:50|12314.6|12312.6|12314.4|12312.4|12316.2|12314.2|12314.4|12312.4|16
1654838220000|2022-06-10 05:17:00|12314.2|12312.2|12311.7|12309.7|12314.2|12312.2|12311.7|12309.7|5
1654838230000|2022-06-10 05:17:10|12311.2|12309.2|12312.6|12310.6|12312.6|12310.6|12310.1|12308.1|18
1654838240000|2022-06-10 05:17:20|12312.7|12310.7|12314.9|12312.9|12314.9|12312.9|12312.5|12310.5|15
1654838250000|2022-06-10 05:17:30|12314.4|12312.4|12314.2|12312.2|12315.4|12313.4|12314.1|12312.1|12
1654838260000|2022-06-10 05:17:40|12314.1|12312.1|12314|12312|12315.4|12313.4|12313.9|12311.9|29
1654838270000|2022-06-10 05:17:50|12313.9|12311.9|12315.4|12313.4|12315.4|12313.4|12313.7|12311.7|5
1654838280000|2022-06-10 05:18:00|12315.2|12313.2|12314|12312|12315.2|12313.2|12314|12312|10
1654838290000|2022-06-10 05:18:10|12313.9|12311.9|12313.7|12311.7|12314|12312|12313.2|12311.2|4
1654838300000|2022-06-10 05:18:20|12313.6|12311.6|12312.5|12310.5|12313.6|12311.6|12312.5|12310.5|4
1654838310000|2022-06-10 05:18:30|12312.2|12310.2|12312.7|12310.7|12312.7|12310.7|12311.9|12309.9|7
1654838320000|2022-06-10 05:18:40|12312.9|12310.9|12313|12311|12313.4|12311.4|12312.7|12310.7|7
1654838330000|2022-06-10 05:18:50|12312.9|12310.9|12313|12311|12313.1|12311.1|12312.6|12310.6|2
1654838340000|2022-06-10 05:19:00|12312.9|12310.9|12312.7|12310.7|12313.1|12311.1|12312.6|12310.6|1
1654838350000|2022-06-10 05:19:10|12312.9|12310.9|12312.7|12310.7|12313|12311|12312.6|12310.6|2
1654838360000|2022-06-10 05:19:20|12312.9|12310.9|12311.5|12309.5|12312.9|12310.9|12311.5|12309.5|12
1654838370000|2022-06-10 05:19:30|12311.6|12309.6|12309.9|12307.9|12311.6|12309.6|12309|12307|33
1654838380000|2022-06-10 05:19:40|12310|12308|12311.6|12309.6|12311.6|12309.6|12310|12308|5
1654838390000|2022-06-10 05:19:50|12311.5|12309.5|12313|12311|12313.1|12311.1|12310.7|12308.7|11
1654838400000|2022-06-10 05:20:00|12312.7|12310.7|12310.2|12308.2|12312.7|12310.7|12310.1|12308.1|13
1654838410000|2022-06-10 05:20:10|12310.1|12308.1|12309.5|12307.5|12310.1|12308.1|12308|12306|29
1654838420000|2022-06-10 05:20:20|12309.4|12307.4|12310.7|12308.7|12310.7|12308.7|12309.4|12307.4|5
1654838430000|2022-06-10 05:20:30|12310.6|12308.6|12310.2|12308.2|12311.1|12309.1|12310.1|12308.1|5
1654838440000|2022-06-10 05:20:40|12310.7|12308.7|12310.2|12308.2|12311.1|12309.1|12310.1|12308.1|3
1654838450000|2022-06-10 05:20:50|12310.1|12308.1|12310.4|12308.4|12311.1|12309.1|12310.1|12308.1|2
1654838460000|2022-06-10 05:21:00|12310.2|12308.2|12314.5|12312.5|12314.6|12312.6|12310.2|12308.2|10
1654838470000|2022-06-10 05:21:10|12314.4|12312.4|12313.2|12311.2|12314.4|12312.4|12312.6|12310.6|20
1654838480000|2022-06-10 05:21:20|12313.1|12311.1|12313.2|12311.2|12314.1|12312.1|12312.9|12310.9|13
1654838490000|2022-06-10 05:21:30|12313.1|12311.1|12313|12311|12313.5|12311.5|12313|12311|2
1654838500000|2022-06-10 05:21:40|12313.1|12311.1|12313|12311|12313.1|12311.1|12313|12311|2
1654838510000|2022-06-10 05:21:50|12313.1|12311.1|12313.2|12311.2|12314.2|12312.2|12313|12311|27
1654838520000|2022-06-10 05:22:00|12313.1|12311.1|12311.7|12309.7|12313.4|12311.4|12311.7|12309.7|8
1654838530000|2022-06-10 05:22:10|12311.6|12309.6|12313.4|12311.4|12314|12312|12311.6|12309.6|6
1654838540000|2022-06-10 05:22:20|12313.5|12311.5|12313.2|12311.2|12313.7|12311.7|12312.7|12310.7|13
1654838550000|2022-06-10 05:22:30|12313.1|12311.1|12313|12311|12313.2|12311.2|12312.7|12310.7|6
1654838560000|2022-06-10 05:22:40|12312.7|12310.7|12312.9|12310.9|12312.9|12310.9|12312.6|12310.6|0
1654838570000|2022-06-10 05:22:50|12312.6|12310.6|12311.9|12309.9|12313|12311|12311.7|12309.7|4
1654838580000|2022-06-10 05:23:00|12311.6|12309.6|12310.7|12308.7|12311.7|12309.7|12310.4|12308.4|6
1654838590000|2022-06-10 05:23:10|12310.9|12308.9|12311.7|12309.7|12311.7|12309.7|12310.9|12308.9|2
1654838600000|2022-06-10 05:23:20|12311.6|12309.6|12312.6|12310.6|12312.7|12310.7|12311.6|12309.6|1
1654838610000|2022-06-10 05:23:30|12312.7|12310.7|12312.4|12310.4|12312.7|12310.7|12312.4|12310.4|1
1654838620000|2022-06-10 05:23:40|12312.1|12310.1|12312.7|12310.7|12312.7|12310.7|12312.1|12310.1|4
1654838630000|2022-06-10 05:23:50|12312.9|12310.9|12312.7|12310.7|12312.9|12310.9|12312.6|12310.6|1
1654838640000|2022-06-10 05:24:00|12312.6|12310.6|12312.5|12310.5|12313.2|12311.2|12312.1|12310.1|14
1654838650000|2022-06-10 05:24:10|12312.6|12310.6|12311.2|12309.2|12312.6|12310.6|12311.2|12309.2|6
1654838660000|2022-06-10 05:24:20|12311.1|12309.1|12310.9|12308.9|12311.2|12309.2|12310.9|12308.9|1
1654838670000|2022-06-10 05:24:30|12311|12309|12311.2|12309.2|12311.2|12309.2|12310.2|12308.2|8
1654838680000|2022-06-10 05:24:40|12311.4|12309.4|12311.5|12309.5|12311.7|12309.7|12311.2|12309.2|3
1654838690000|2022-06-10 05:24:50|12310.5|12308.5|12310.4|12308.4|12310.5|12308.5|12310.2|12308.2|13
1654838700000|2022-06-10 05:25:00|12310.5|12308.5|12311.1|12309.1|12311.1|12309.1|12310.4|12308.4|5
1654838710000|2022-06-10 05:25:10|12311.2|12309.2|12310.5|12308.5|12311.5|12309.5|12310.5|12308.5|4
1654838720000|2022-06-10 05:25:20|12310.6|12308.6|12311.2|12309.2|12311.2|12309.2|12310.6|12308.6|0
1654838730000|2022-06-10 05:25:30|12311.1|12309.1|12310.4|12308.4|12311.1|12309.1|12310.4|12308.4|1
1654838740000|2022-06-10 05:25:40|12310.2|12308.2|12310.7|12308.7|12310.7|12308.7|12310.2|12308.2|1
1654838750000|2022-06-10 05:25:50|12311|12309|12311.1|12309.1|12311.1|12309.1|12310.2|12308.2|2
1654838760000|2022-06-10 05:26:00|12311.2|12309.2|12309.6|12307.6|12311.2|12309.2|12309.6|12307.6|15
1654838770000|2022-06-10 05:26:10|12308.9|12306.9|12308.7|12306.7|12308.9|12306.9|12307.9|12305.9|7
1654838780000|2022-06-10 05:26:20|12308.6|12306.6|12309.2|12307.2|12309.2|12307.2|12308.6|12306.6|4
1654838790000|2022-06-10 05:26:30|12309.4|12307.4|12309|12307|12309.5|12307.5|12309|12307|6
1654838800000|2022-06-10 05:26:40|12309.1|12307.1|12309|12307|12309.1|12307.1|12308.9|12306.9|1
1654838810000|2022-06-10 05:26:50|12308.9|12306.9|12308.9|12306.9|12309|12307|12306.6|12304.6|17
1654838820000|2022-06-10 05:27:00|12309.4|12307.4|12309.2|12307.2|12309.9|12307.9|12309|12307|3
1654838830000|2022-06-10 05:27:10|12309.4|12307.4|12309.5|12307.5|12309.7|12307.7|12308.9|12306.9|3
1654838840000|2022-06-10 05:27:20|12309.4|12307.4|12308.5|12306.5|12309.5|12307.5|12308|12306|6
1654838850000|2022-06-10 05:27:30|12308.2|12306.2|12310.9|12308.9|12311.1|12309.1|12308.2|12306.2|10
1654838860000|2022-06-10 05:27:40|12310.7|12308.7|12309.5|12307.5|12310.9|12308.9|12309.5|12307.5|4
1654838870000|2022-06-10 05:27:50|12309.2|12307.2|12311.2|12309.2|12311.2|12309.2|12309.2|12307.2|8
1654838880000|2022-06-10 05:28:00|12310.7|12308.7|12310.7|12308.7|12311.2|12309.2|12310.6|12308.6|4
1654838890000|2022-06-10 05:28:10|12310.9|12308.9|12310.7|12308.7|12311.2|12309.2|12310.6|12308.6|3
1654838900000|2022-06-10 05:28:20|12310.4|12308.4|12310.7|12308.7|12310.9|12308.9|12310.4|12308.4|1
1654838910000|2022-06-10 05:28:30|12311|12309|12310.9|12308.9|12311|12309|12310.4|12308.4|3
1654838920000|2022-06-10 05:28:40|12310.7|12308.7|12310.6|12308.6|12311.2|12309.2|12310.6|12308.6|3
1654838930000|2022-06-10 05:28:50|12310.5|12308.5|12310.1|12308.1|12310.7|12308.7|12310.1|12308.1|1
1654838940000|2022-06-10 05:29:00|12309.5|12307.5|12309.6|12307.6|12309.9|12307.9|12309.5|12307.5|5
1654838950000|2022-06-10 05:29:10|12309.5|12307.5|12308.9|12306.9|12309.5|12307.5|12308.4|12306.4|3
1654838960000|2022-06-10 05:29:20|12308.7|12306.7|12309.4|12307.4|12309.7|12307.7|12308.6|12306.6|3
1654838970000|2022-06-10 05:29:30|12309.2|12307.2|12310.1|12308.1|12310.2|12308.2|12309.2|12307.2|1
1654838980000|2022-06-10 05:29:40|12310|12308|12310.2|12308.2|12310.6|12308.6|12309.7|12307.7|2
1654838990000|2022-06-10 05:29:50|12310.5|12308.5|12314.7|12312.7|12315.2|12313.2|12310.5|12308.5|86
1654839000000|2022-06-10 05:30:00|12315.2|12313.2|12316.1|12314.1|12316.4|12314.4|12315.2|12313.2|47
1654839010000|2022-06-10 05:30:10|12316|12314|12317.7|12315.7|12318.4|12316.4|12316|12314|39
1654839020000|2022-06-10 05:30:20|12317.6|12315.6|12320.5|12318.5|12321.1|12319.1|12317.1|12315.1|121
1654839030000|2022-06-10 05:30:30|12321.2|12319.2|12329|12327|12329|12327|12321.2|12319.2|158
1654839040000|2022-06-10 05:30:40|12328.5|12326.5|12326.9|12324.9|12328.9|12326.9|12326.5|12324.5|40
1654839050000|2022-06-10 05:30:50|12326.7|12324.7|12322.9|12320.9|12326.7|12324.7|12322.9|12320.9|29
1654839060000|2022-06-10 05:31:00|12323|12321|12329.5|12327.5|12329.7|12327.7|12322.7|12320.7|95
1654839070000|2022-06-10 05:31:10|12329.7|12327.7|12327.5|12325.5|12329.9|12327.9|12327.5|12325.5|33
1654839080000|2022-06-10 05:31:20|12327.2|12325.2|12324.9|12322.9|12328|12326|12324.6|12322.6|18
1654839090000|2022-06-10 05:31:30|12324.6|12322.6|12324.2|12322.2|12325.4|12323.4|12323.5|12321.5|28
1654839100000|2022-06-10 05:31:40|12325.2|12323.2|12324.9|12322.9|12325.4|12323.4|12324.4|12322.4|4
1654839110000|2022-06-10 05:31:50|12324.5|12322.5|12325.2|12323.2|12325.2|12323.2|12323.1|12321.1|11
1654839120000|2022-06-10 05:32:00|12325.1|12323.1|12323.6|12321.6|12325.4|12323.4|12323.4|12321.4|7
1654839130000|2022-06-10 05:32:10|12323.1|12321.1|12319.2|12317.2|12323.1|12321.1|12319.2|12317.2|43
1654839140000|2022-06-10 05:32:20|12319.4|12317.4|12319.2|12317.2|12320|12318|12318.7|12316.7|32
1654839150000|2022-06-10 05:32:30|12319.1|12317.1|12319.4|12317.4|12319.4|12317.4|12318.7|12316.7|4
1654839160000|2022-06-10 05:32:40|12319.2|12317.2|12318|12316|12319.2|12317.2|12318|12316|6
1654839170000|2022-06-10 05:32:50|12317.9|12315.9|12327.7|12325.7|12327.7|12325.7|12317.7|12315.7|107
1654839180000|2022-06-10 05:33:00|12327.2|12325.2|12325.7|12323.7|12328.7|12326.7|12324.5|12322.5|38
1654839190000|2022-06-10 05:33:10|12325.6|12323.6|12321.6|12319.6|12326|12324|12320.5|12318.5|33
1654839200000|2022-06-10 05:33:20|12321.7|12319.7|12318.5|12316.5|12322.1|12320.1|12318.5|12316.5|4
1654839210000|2022-06-10 05:33:30|12318.2|12316.2|12322.1|12320.1|12322.1|12320.1|12318.2|12316.2|29
1654839220000|2022-06-10 05:33:40|12321.9|12319.9|12322.1|12320.1|12323.5|12321.5|12321.7|12319.7|11
1654839230000|2022-06-10 05:33:50|12322.2|12320.2|12325.7|12323.7|12325.7|12323.7|12322.1|12320.1|10
1654839240000|2022-06-10 05:34:00|12325.6|12323.6|12328.7|12326.7|12329.2|12327.2|12325.2|12323.2|113
1654839250000|2022-06-10 05:34:10|12328.6|12326.6|12330|12328|12330.2|12328.2|12327.9|12325.9|46
1654839260000|2022-06-10 05:34:20|12329.9|12327.9|12328.1|12326.1|12330.1|12328.1|12328.1|12326.1|22
1654839270000|2022-06-10 05:34:30|12328.2|12326.2|12327.4|12325.4|12328.2|12326.2|12326.5|12324.5|17
1654839280000|2022-06-10 05:34:40|12328.1|12326.1|12326.9|12324.9|12328.4|12326.4|12326.9|12324.9|3
1654839290000|2022-06-10 05:34:50|12326.7|12324.7|12327.2|12325.2|12328.2|12326.2|12326.6|12324.6|35
1654839300000|2022-06-10 05:35:00|12326.9|12324.9|12325.4|12323.4|12327.1|12325.1|12325.4|12323.4|14
1654839310000|2022-06-10 05:35:10|12325.1|12323.1|12325.6|12323.6|12325.6|12323.6|12323.6|12321.6|9
1654839320000|2022-06-10 05:35:20|12325.5|12323.5|12329.6|12327.6|12330.1|12328.1|12325|12323|71
1654839330000|2022-06-10 05:35:30|12329.5|12327.5|12329.9|12327.9|12329.9|12327.9|12329.2|12327.2|2
1654839340000|2022-06-10 05:35:40|12329.7|12327.7|12328.4|12326.4|12330|12328|12328.4|12326.4|26
1654839350000|2022-06-10 05:35:50|12328|12326|12327.7|12325.7|12328.4|12326.4|12327.4|12325.4|3
1654839360000|2022-06-10 05:36:00|12327.5|12325.5|12327.7|12325.7|12328.5|12326.5|12327.1|12325.1|8
1654839370000|2022-06-10 05:36:10|12328|12326|12327.5|12325.5|12328.9|12326.9|12327.1|12325.1|14
1654839380000|2022-06-10 05:36:20|12327.4|12325.4|12328.5|12326.5|12328.5|12326.5|12327.4|12325.4|2
1654839390000|2022-06-10 05:36:30|12328.4|12326.4|12327.5|12325.5|12328.5|12326.5|12327|12325|4
1654839400000|2022-06-10 05:36:40|12327.4|12325.4|12326.9|12324.9|12327.5|12325.5|12326.9|12324.9|1
1654839410000|2022-06-10 05:36:50|12326.5|12324.5|12325.5|12323.5|12327.5|12325.5|12325.5|12323.5|7
1654839420000|2022-06-10 05:37:00|12325.2|12323.2|12325.7|12323.7|12326.9|12324.9|12325.1|12323.1|6
1654839430000|2022-06-10 05:37:10|12325.9|12323.9|12327.4|12325.4|12327.4|12325.4|12325.9|12323.9|4
1654839440000|2022-06-10 05:37:20|12327.2|12325.2|12329.6|12327.6|12329.7|12327.7|12326.9|12324.9|59
1654839450000|2022-06-10 05:37:30|12330.2|12328.2|12331.6|12329.6|12332.1|12330.1|12330.1|12328.1|94
1654839460000|2022-06-10 05:37:40|12331.7|12329.7|12331|12329|12331.9|12329.9|12331|12329|4
1654839470000|2022-06-10 05:37:50|12330.9|12328.9|12327.7|12325.7|12331|12329|12327.7|12325.7|12
1654839480000|2022-06-10 05:38:00|12327.5|12325.5|12327.6|12325.6|12328.1|12326.1|12326.5|12324.5|7
1654839490000|2022-06-10 05:38:10|12327.5|12325.5|12327|12325|12327.5|12325.5|12325.9|12323.9|8
1654839500000|2022-06-10 05:38:20|12326.7|12324.7|12325.9|12323.9|12327|12325|12325.9|12323.9|5
1654839510000|2022-06-10 05:38:30|12326.1|12324.1|12332.2|12330.2|12332.2|12330.2|12326.1|12324.1|73
1654839520000|2022-06-10 05:38:40|12332|12330|12330.1|12328.1|12332.2|12330.2|12330.1|12328.1|13
1654839530000|2022-06-10 05:38:50|12330|12328|12329.9|12327.9|12330.1|12328.1|12329|12327|8
1654839540000|2022-06-10 05:39:00|12329.7|12327.7|12330.1|12328.1|12330.4|12328.4|12329.4|12327.4|6
1654839550000|2022-06-10 05:39:10|12329.9|12327.9|12330.9|12328.9|12331|12329|12329.9|12327.9|8
1654839560000|2022-06-10 05:39:20|12330.7|12328.7|12331.4|12329.4|12331.9|12329.9|12330.2|12328.2|9
1654839570000|2022-06-10 05:39:30|12331.2|12329.2|12330.1|12328.1|12331.2|12329.2|12330.1|12328.1|1
1654839580000|2022-06-10 05:39:40|12329.7|12327.7|12329.7|12327.7|12331|12329|12329.5|12327.5|6
1654839590000|2022-06-10 05:39:50|12329.6|12327.6|12330|12328|12330|12328|12329|12327|4
1654839600000|2022-06-10 05:40:00|12329.9|12327.9|12328.5|12326.5|12329.9|12327.9|12328.2|12326.2|10
1654839610000|2022-06-10 05:40:10|12328.4|12326.4|12329.1|12327.1|12329.1|12327.1|12326.2|12324.2|22
1654839620000|2022-06-10 05:40:20|12329|12327|12328.7|12326.7|12329|12327|12328.6|12326.6|5
1654839630000|2022-06-10 05:40:30|12328.5|12326.5|12328.9|12326.9|12329|12327|12326.7|12324.7|18
1654839640000|2022-06-10 05:40:40|12328.7|12326.7|12331|12329|12331.5|12329.5|12328.7|12326.7|17
1654839650000|2022-06-10 05:40:50|12330.9|12328.9|12330.7|12328.7|12331.4|12329.4|12330.2|12328.2|8
1654839660000|2022-06-10 05:41:00|12330.5|12328.5|12333.7|12331.7|12335.7|12333.7|12329.7|12327.7|135
1654839670000|2022-06-10 05:41:10|12334|12332|12333.5|12331.5|12334.2|12332.2|12332.9|12330.9|18
1654839680000|2022-06-10 05:41:20|12333.6|12331.6|12332.9|12330.9|12333.9|12331.9|12332.4|12330.4|4
1654839690000|2022-06-10 05:41:30|12333|12331|12333|12331|12333.2|12331.2|12332.4|12330.4|1
1654839700000|2022-06-10 05:41:40|12332.9|12330.9|12333.2|12331.2|12333.2|12331.2|12332.4|12330.4|4
1654839710000|2022-06-10 05:41:50|12333.1|12331.1|12332.4|12330.4|12333.2|12331.2|12332|12330|3
1654839720000|2022-06-10 05:42:00|12332.1|12330.1|12330.1|12328.1|12332.1|12330.1|12328.2|12326.2|35
1654839730000|2022-06-10 05:42:10|12331|12329|12330.9|12328.9|12331.9|12329.9|12330.7|12328.7|14
1654839740000|2022-06-10 05:42:20|12330.7|12328.7|12330.9|12328.9|12330.9|12328.9|12330.5|12328.5|4
1654839750000|2022-06-10 05:42:30|12330.7|12328.7|12330.5|12328.5|12331.5|12329.5|12330.5|12328.5|10
1654839760000|2022-06-10 05:42:40|12330.6|12328.6|12330.5|12328.5|12331.4|12329.4|12330.1|12328.1|1
1654839770000|2022-06-10 05:42:50|12330.4|12328.4|12330.1|12328.1|12330.5|12328.5|12329.6|12327.6|6
1654839780000|2022-06-10 05:43:00|12330.2|12328.2|12331|12329|12331.2|12329.2|12329.7|12327.7|6
1654839790000|2022-06-10 05:43:10|12330.5|12328.5|12330|12328|12330.5|12328.5|12329.1|12327.1|11
1654839800000|2022-06-10 05:43:20|12329.6|12327.6|12328.9|12326.9|12330.1|12328.1|12328.7|12326.7|5
1654839810000|2022-06-10 05:43:30|12328.7|12326.7|12329.6|12327.6|12329.6|12327.6|12328.6|12326.6|6
1654839820000|2022-06-10 05:43:40|12329.5|12327.5|12328.5|12326.5|12330.1|12328.1|12328.5|12326.5|7
1654839830000|2022-06-10 05:43:50|12329.2|12327.2|12328.2|12326.2|12329.2|12327.2|12328|12326|7
1654839840000|2022-06-10 05:44:00|12328.1|12326.1|12327.2|12325.2|12328.1|12326.1|12327|12325|17
1654839850000|2022-06-10 05:44:10|12326.9|12324.9|12328.5|12326.5|12329.2|12327.2|12326.9|12324.9|10
1654839860000|2022-06-10 05:44:20|12328.6|12326.6|12327|12325|12329|12327|12327|12325|4
1654839870000|2022-06-10 05:44:30|12327.1|12325.1|12327.1|12325.1|12328|12326|12326.7|12324.7|7
1654839880000|2022-06-10 05:44:40|12327.4|12325.4|12326.2|12324.2|12327.6|12325.6|12326.1|12324.1|11
1654839890000|2022-06-10 05:44:50|12326.4|12324.4|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|10
1654839900000|2022-06-10 05:45:00|12327.4|12325.4|12325.5|12323.5|12327.7|12325.7|12324.9|12322.9|21
1654839910000|2022-06-10 05:45:10|12325.1|12323.1|12323.4|12321.4|12325.2|12323.2|12323.4|12321.4|27
1654839920000|2022-06-10 05:45:20|12323.5|12321.5|12322.1|12320.1|12324.4|12322.4|12322.1|12320.1|28
1654839930000|2022-06-10 05:45:30|12321.7|12319.7|12321.9|12319.9|12322.4|12320.4|12321.4|12319.4|12
1654839940000|2022-06-10 05:45:40|12321.4|12319.4|12321.4|12319.4|12322.1|12320.1|12321.2|12319.2|22
1654839950000|2022-06-10 05:45:50|12321.2|12319.2|12321.2|12319.2|12321.5|12319.5|12321.1|12319.1|2
1654839960000|2022-06-10 05:46:00|12320.9|12318.9|12318.1|12316.1|12321|12319|12318.1|12316.1|124
1654839970000|2022-06-10 05:46:10|12318|12316|12315.5|12313.5|12318|12316|12315.5|12313.5|102
1654839980000|2022-06-10 05:46:20|12315|12313|12315|12313|12316.9|12314.9|12314.4|12312.4|115
1654839990000|2022-06-10 05:46:30|12315.6|12313.6|12314.6|12312.6|12315.6|12313.6|12312|12310|64
1654840000000|2022-06-10 05:46:40|12314.9|12312.9|12313.7|12311.7|12315.1|12313.1|12313.7|12311.7|14
1654840010000|2022-06-10 05:46:50|12313.9|12311.9|12316.2|12314.2|12316.6|12314.6|12313.7|12311.7|15
1654840020000|2022-06-10 05:47:00|12316|12314|12319.9|12317.9|12320.5|12318.5|12316|12314|35
1654840030000|2022-06-10 05:47:10|12320.1|12318.1|12321.2|12319.2|12321.4|12319.4|12320.1|12318.1|7
1654840040000|2022-06-10 05:47:20|12321.7|12319.7|12321.1|12319.1|12321.7|12319.7|12321.1|12319.1|4
1654840050000|2022-06-10 05:47:30|12321|12319|12320.6|12318.6|12321.1|12319.1|12320|12318|6
1654840060000|2022-06-10 05:47:40|12320.5|12318.5|12320.4|12318.4|12321|12319|12320.1|12318.1|2
1654840070000|2022-06-10 05:47:50|12320.2|12318.2|12317.9|12315.9|12320.7|12318.7|12317.1|12315.1|16
1654840080000|2022-06-10 05:48:00|12317.6|12315.6|12315.9|12313.9|12317.7|12315.7|12315.4|12313.4|14
1654840090000|2022-06-10 05:48:10|12316|12314|12316.7|12314.7|12317.4|12315.4|12316|12314|14
1654840100000|2022-06-10 05:48:20|12317|12315|12316.4|12314.4|12317.2|12315.2|12315.9|12313.9|4
1654840110000|2022-06-10 05:48:30|12316.6|12314.6|12315.5|12313.5|12316.7|12314.7|12315.2|12313.2|8
1654840120000|2022-06-10 05:48:40|12315.4|12313.4|12314.1|12312.1|12315.4|12313.4|12313.6|12311.6|14
1654840130000|2022-06-10 05:48:50|12314.2|12312.2|12314.9|12312.9|12315.4|12313.4|12314|12312|5
1654840140000|2022-06-10 05:49:00|12314.6|12312.6|12315.5|12313.5|12317|12315|12314.6|12312.6|15
1654840150000|2022-06-10 05:49:10|12315.4|12313.4|12316|12314|12316.2|12314.2|12315.4|12313.4|6
1654840160000|2022-06-10 05:49:20|12316.1|12314.1|12315.9|12313.9|12316.4|12314.4|12315.6|12313.6|8
1654840170000|2022-06-10 05:49:30|12315.7|12313.7|12315.4|12313.4|12316|12314|12315.1|12313.1|3
1654840180000|2022-06-10 05:49:40|12315.1|12313.1|12315.6|12313.6|12316.4|12314.4|12315.1|12313.1|2
1654840190000|2022-06-10 05:49:50|12315.4|12313.4|12315.2|12313.2|12316.2|12314.2|12315.1|12313.1|4
1654840200000|2022-06-10 05:50:00|12314.9|12312.9|12314.5|12312.5|12315.6|12313.6|12314.4|12312.4|6
1654840210000|2022-06-10 05:50:10|12314.1|12312.1|12314.7|12312.7|12314.9|12312.9|12313.7|12311.7|18
1654840220000|2022-06-10 05:50:20|12314.9|12312.9|12314.4|12312.4|12315.1|12313.1|12314.2|12312.2|2
1654840230000|2022-06-10 05:50:30|12313.9|12311.9|12314.1|12312.1|12314.6|12312.6|12313.4|12311.4|14
1654840240000|2022-06-10 05:50:40|12314|12312|12315.6|12313.6|12315.7|12313.7|12313.7|12311.7|8
1654840250000|2022-06-10 05:50:50|12315.7|12313.7|12316.4|12314.4|12316.4|12314.4|12315.7|12313.7|19
1654840260000|2022-06-10 05:51:00|12316.5|12314.5|12315.5|12313.5|12316.5|12314.5|12315.5|12313.5|18
1654840270000|2022-06-10 05:51:10|12315.4|12313.4|12314.9|12312.9|12315.4|12313.4|12314.1|12312.1|9
1654840280000|2022-06-10 05:51:20|12314.7|12312.7|12313.9|12311.9|12315.1|12313.1|12313.9|12311.9|14
1654840290000|2022-06-10 05:51:30|12313.7|12311.7|12313.6|12311.6|12314.1|12312.1|12313.5|12311.5|4
1654840300000|2022-06-10 05:51:40|12313.5|12311.5|12310.2|12308.2|12313.5|12311.5|12310.2|12308.2|24
1654840310000|2022-06-10 05:51:50|12310.4|12308.4|12311|12309|12311.7|12309.7|12310.2|12308.2|10
1654840320000|2022-06-10 05:52:00|12311.1|12309.1|12311|12309|12311.1|12309.1|12310.5|12308.5|4
1654840330000|2022-06-10 05:52:10|12310.7|12308.7|12310.2|12308.2|12311|12309|12310.2|12308.2|8
1654840340000|2022-06-10 05:52:20|12310.4|12308.4|12310.1|12308.1|12310.6|12308.6|12310|12308|4
1654840350000|2022-06-10 05:52:30|12310.2|12308.2|12309.2|12307.2|12310.7|12308.7|12309|12307|21
1654840360000|2022-06-10 05:52:40|12309.4|12307.4|12309|12307|12310.2|12308.2|12309|12307|24
1654840370000|2022-06-10 05:52:50|12309.1|12307.1|12308.4|12306.4|12309.5|12307.5|12308.4|12306.4|14
1654840380000|2022-06-10 05:53:00|12308.2|12306.2|12310.1|12308.1|12310.2|12308.2|12308.1|12306.1|8
1654840390000|2022-06-10 05:53:10|12310.2|12308.2|12311|12309|12311.4|12309.4|12310.2|12308.2|14
1654840400000|2022-06-10 05:53:20|12310.6|12308.6|12310.2|12308.2|12311.1|12309.1|12310.2|12308.2|6
1654840410000|2022-06-10 05:53:30|12310.1|12308.1|12311.2|12309.2|12311.2|12309.2|12309.9|12307.9|10
1654840420000|2022-06-10 05:53:40|12311.4|12309.4|12311.6|12309.6|12311.6|12309.6|12311.1|12309.1|20
1654840430000|2022-06-10 05:53:50|12311.5|12309.5|12312.4|12310.4|12312.5|12310.5|12311.5|12309.5|13
1654840440000|2022-06-10 05:54:00|12312.5|12310.5|12312.2|12310.2|12313|12311|12311.6|12309.6|21
1654840450000|2022-06-10 05:54:10|12312.1|12310.1|12313.1|12311.1|12313.1|12311.1|12312.1|12310.1|6
1654840460000|2022-06-10 05:54:20|12313.7|12311.7|12314.4|12312.4|12314.4|12312.4|12312.6|12310.6|17
1654840470000|2022-06-10 05:54:30|12314.7|12312.7|12315|12313|12315.1|12313.1|12314.2|12312.2|8
1654840480000|2022-06-10 05:54:40|12315.1|12313.1|12315.2|12313.2|12315.6|12313.6|12314.7|12312.7|6
1654840490000|2022-06-10 05:54:50|12315.1|12313.1|12315.9|12313.9|12315.9|12313.9|12315|12313|4
1654840500000|2022-06-10 05:55:00|12315.7|12313.7|12315.7|12313.7|12315.7|12313.7|12315|12313|9
1654840510000|2022-06-10 05:55:10|12315.6|12313.6|12315.9|12313.9|12316.5|12314.5|12315.2|12313.2|12
1654840520000|2022-06-10 05:55:20|12316|12314|12317.4|12315.4|12317.4|12315.4|12316|12314|9
1654840530000|2022-06-10 05:55:30|12317|12315|12316.9|12314.9|12317.4|12315.4|12316|12314|23
1654840540000|2022-06-10 05:55:40|12316.7|12314.7|12318.4|12316.4|12319.1|12317.1|12316.7|12314.7|36
1654840550000|2022-06-10 05:55:50|12318.6|12316.6|12319.5|12317.5|12320.1|12318.1|12318.4|12316.4|14
1654840560000|2022-06-10 05:56:00|12319.9|12317.9|12320.2|12318.2|12320.4|12318.4|12319.5|12317.5|10
1654840570000|2022-06-10 05:56:10|12320.4|12318.4|12318.7|12316.7|12320.4|12318.4|12318.5|12316.5|10
1654840580000|2022-06-10 05:56:20|12318.5|12316.5|12318.1|12316.1|12318.7|12316.7|12317|12315|5
1654840590000|2022-06-10 05:56:30|12318.2|12316.2|12318|12316|12318.2|12316.2|12317|12315|6
1654840600000|2022-06-10 05:56:40|12317.9|12315.9|12318.6|12316.6|12318.9|12316.9|12317.9|12315.9|4
1654840610000|2022-06-10 05:56:50|12318.4|12316.4|12320|12318|12320.2|12318.2|12318.4|12316.4|10
1654840620000|2022-06-10 05:57:00|12319.9|12317.9|12318.2|12316.2|12320.2|12318.2|12317.5|12315.5|11
1654840630000|2022-06-10 05:57:10|12318.4|12316.4|12317.4|12315.4|12318.5|12316.5|12317.4|12315.4|32
1654840640000|2022-06-10 05:57:20|12317.2|12315.2|12318.2|12316.2|12318.2|12316.2|12317.2|12315.2|3
1654840650000|2022-06-10 05:57:30|12318.1|12316.1|12318.9|12316.9|12318.9|12316.9|12317.6|12315.6|2
1654840660000|2022-06-10 05:57:40|12318.6|12316.6|12318.9|12316.9|12319|12317|12318.5|12316.5|1
1654840670000|2022-06-10 05:57:50|12318.5|12316.5|12320.1|12318.1|12320.1|12318.1|12318.5|12316.5|56
1654840680000|2022-06-10 05:58:00|12319.7|12317.7|12319.6|12317.6|12320.1|12318.1|12319.4|12317.4|7
1654840690000|2022-06-10 05:58:10|12319.9|12317.9|12320.5|12318.5|12320.5|12318.5|12319.9|12317.9|5
1654840700000|2022-06-10 05:58:20|12320.4|12318.4|12320.5|12318.5|12320.5|12318.5|12320.4|12318.4|4
1654840710000|2022-06-10 05:58:30|12320.4|12318.4|12320.1|12318.1|12320.5|12318.5|12320.1|12318.1|2
1654840720000|2022-06-10 05:58:40|12320|12318|12318.7|12316.7|12320|12318|12318.6|12316.6|9
1654840730000|2022-06-10 05:58:50|12318.6|12316.6|12318.5|12316.5|12318.6|12316.6|12318.1|12316.1|5
1654840740000|2022-06-10 05:59:00|12318.6|12316.6|12318.5|12316.5|12319|12317|12318.1|12316.1|1
1654840750000|2022-06-10 05:59:10|12318.4|12316.4|12318.4|12316.4|12318.7|12316.7|12318.4|12316.4|1
1654840760000|2022-06-10 05:59:20|12318.5|12316.5|12318|12316|12318.5|12316.5|12318|12316|8
1654840770000|2022-06-10 05:59:30|12317.9|12315.9|12315.7|12313.7|12317.9|12315.9|12315.4|12313.4|6
1654840780000|2022-06-10 05:59:40|12315.9|12313.9|12317.2|12315.2|12317.6|12315.6|12315.6|12313.6|6
1654840790000|2022-06-10 05:59:50|12317.4|12315.4|12316.5|12314.5|12317.6|12315.6|12315.9|12313.9|3
1654840800000|2022-06-10 06:00:00|12315.9|12313.9|12319.1|12317.1|12319.1|12317.1|12315|12313|16
1654840810000|2022-06-10 06:00:10|12319.5|12317.5|12325.2|12323.2|12325.2|12323.2|12319.4|12317.4|53
1654840820000|2022-06-10 06:00:20|12325.6|12323.6|12327.2|12325.2|12327.2|12325.2|12324.9|12322.9|57
1654840830000|2022-06-10 06:00:30|12327.1|12325.1|12327|12325|12327.2|12325.2|12324.7|12322.7|14
1654840840000|2022-06-10 06:00:40|12327.1|12325.1|12326.4|12324.4|12327.9|12325.9|12326.2|12324.2|19
1654840850000|2022-06-10 06:00:50|12325.7|12323.7|12325.5|12323.5|12326.7|12324.7|12325.5|12323.5|14
1654840860000|2022-06-10 06:01:00|12325.6|12323.6|12324.1|12322.1|12326.5|12324.5|12324.1|12322.1|14
1654840870000|2022-06-10 06:01:10|12324|12322|12333.7|12331.7|12333.7|12331.7|12324|12322|105
1654840880000|2022-06-10 06:01:20|12333.5|12331.5|12336.4|12334.4|12337.1|12335.1|12333.1|12331.1|72
1654840890000|2022-06-10 06:01:30|12335.2|12333.2|12332.5|12330.5|12335.2|12333.2|12330|12328|28
1654840900000|2022-06-10 06:01:40|12331.7|12329.7|12325.9|12323.9|12331.7|12329.7|12325|12323|32
1654840910000|2022-06-10 06:01:50|12325.7|12323.7|12319.1|12317.1|12325.7|12323.7|12319.1|12317.1|36
1654840920000|2022-06-10 06:02:00|12319|12317|12323.4|12321.4|12323.7|12321.7|12316.9|12314.9|33
1654840930000|2022-06-10 06:02:10|12323.2|12321.2|12320.4|12318.4|12325.1|12323.1|12320.2|12318.2|28
1654840940000|2022-06-10 06:02:20|12320.6|12318.6|12320.5|12318.5|12321.9|12319.9|12319|12317|19
1654840950000|2022-06-10 06:02:30|12320.4|12318.4|12318.6|12316.6|12320.4|12318.4|12318.5|12316.5|13
1654840960000|2022-06-10 06:02:40|12318.5|12316.5|12320.9|12318.9|12321.1|12319.1|12317|12315|28
1654840970000|2022-06-10 06:02:50|12320.7|12318.7|12322.9|12320.9|12323.6|12321.6|12320.4|12318.4|46
1654840980000|2022-06-10 06:03:00|12322.7|12320.7|12324.4|12322.4|12325.1|12323.1|12322.7|12320.7|43
1654840990000|2022-06-10 06:03:10|12324.2|12322.2|12325.7|12323.7|12325.9|12323.9|12324.2|12322.2|18
1654841000000|2022-06-10 06:03:20|12325.6|12323.6|12324.4|12322.4|12325.6|12323.6|12324.2|12322.2|10
1654841010000|2022-06-10 06:03:30|12324.1|12322.1|12324.7|12322.7|12325|12323|12324.1|12322.1|6
1654841020000|2022-06-10 06:03:40|12325.1|12323.1|12325.4|12323.4|12325.7|12323.7|12325|12323|7
1654841030000|2022-06-10 06:03:50|12325.2|12323.2|12325.4|12323.4|12325.6|12323.6|12324.6|12322.6|9
1654841040000|2022-06-10 06:04:00|12325.2|12323.2|12326|12324|12326.6|12324.6|12323.4|12321.4|16
1654841050000|2022-06-10 06:04:10|12326.1|12324.1|12327.2|12325.2|12327.5|12325.5|12326.1|12324.1|3
1654841060000|2022-06-10 06:04:20|12327.1|12325.1|12324.6|12322.6|12327.1|12325.1|12324.6|12322.6|6
1654841070000|2022-06-10 06:04:30|12324.7|12322.7|12325.4|12323.4|12325.6|12323.6|12322.9|12320.9|28
1654841080000|2022-06-10 06:04:40|12325.5|12323.5|12327.2|12325.2|12327.9|12325.9|12325.4|12323.4|6
1654841090000|2022-06-10 06:04:50|12327.1|12325.1|12327.6|12325.6|12328|12326|12326.9|12324.9|4
1654841100000|2022-06-10 06:05:00|12327.5|12325.5|12323.2|12321.2|12327.9|12325.9|12323.2|12321.2|4
1654841110000|2022-06-10 06:05:10|12323.4|12321.4|12321.9|12319.9|12324.1|12322.1|12321|12319|13
1654841120000|2022-06-10 06:05:20|12322|12320|12320.6|12318.6|12322.4|12320.4|12320.2|12318.2|21
1654841130000|2022-06-10 06:05:30|12320.4|12318.4|12322.6|12320.6|12323|12321|12320.4|12318.4|12
1654841140000|2022-06-10 06:05:40|12322.7|12320.7|12323.1|12321.1|12325.6|12323.6|12322.7|12320.7|8
1654841150000|2022-06-10 06:05:50|12323.2|12321.2|12323|12321|12323.7|12321.7|12322.6|12320.6|2
1654841160000|2022-06-10 06:06:00|12323.1|12321.1|12325.5|12323.5|12326.9|12324.9|12323.1|12321.1|22
1654841170000|2022-06-10 06:06:10|12325.6|12323.6|12325.9|12323.9|12326.5|12324.5|12325.4|12323.4|8
1654841180000|2022-06-10 06:06:20|12325.7|12323.7|12326.4|12324.4|12326.9|12324.9|12323.9|12321.9|19
1654841190000|2022-06-10 06:06:30|12326.6|12324.6|12325.2|12323.2|12326.6|12324.6|12325.1|12323.1|5
1654841200000|2022-06-10 06:06:40|12325.1|12323.1|12325.9|12323.9|12326.5|12324.5|12325.1|12323.1|8
1654841210000|2022-06-10 06:06:50|12325.7|12323.7|12324.4|12322.4|12325.9|12323.9|12322.7|12320.7|10
1654841220000|2022-06-10 06:07:00|12324.2|12322.2|12323.6|12321.6|12325.6|12323.6|12323.5|12321.5|4
1654841230000|2022-06-10 06:07:10|12323.5|12321.5|12325.1|12323.1|12325.1|12323.1|12323.5|12321.5|3
1654841240000|2022-06-10 06:07:20|12325.2|12323.2|12325.2|12323.2|12326.4|12324.4|12325|12323|9
1654841250000|2022-06-10 06:07:30|12325.4|12323.4|12324.6|12322.6|12325.6|12323.6|12324.4|12322.4|14
1654841260000|2022-06-10 06:07:40|12324.7|12322.7|12325.5|12323.5|12325.6|12323.6|12324.2|12322.2|9
1654841270000|2022-06-10 06:07:50|12325.2|12323.2|12326|12324|12326.5|12324.5|12325.1|12323.1|4
1654841280000|2022-06-10 06:08:00|12325.9|12323.9|12326|12324|12327|12325|12325.9|12323.9|3
1654841290000|2022-06-10 06:08:10|12326.1|12324.1|12324.5|12322.5|12326.1|12324.1|12323.2|12321.2|24
1654841300000|2022-06-10 06:08:20|12324.6|12322.6|12327|12325|12327|12325|12324.6|12322.6|11
1654841310000|2022-06-10 06:08:30|12327.1|12325.1|12328.1|12326.1|12328.4|12326.4|12326.9|12324.9|13
1654841320000|2022-06-10 06:08:40|12328.2|12326.2|12328.5|12326.5|12328.6|12326.6|12327.7|12325.7|11
1654841330000|2022-06-10 06:08:50|12328.4|12326.4|12326.4|12324.4|12328.4|12326.4|12326.4|12324.4|22
1654841340000|2022-06-10 06:09:00|12325.9|12323.9|12324.4|12322.4|12327|12325|12323.6|12321.6|43
1654841350000|2022-06-10 06:09:10|12324.2|12322.2|12327.1|12325.1|12327.1|12325.1|12324.2|12322.2|5
1654841360000|2022-06-10 06:09:20|12327.2|12325.2|12325.7|12323.7|12327.6|12325.6|12325.2|12323.2|6
1654841370000|2022-06-10 06:09:30|12325.2|12323.2|12327.4|12325.4|12327.5|12325.5|12325|12323|4
1654841380000|2022-06-10 06:09:40|12327.2|12325.2|12328.9|12326.9|12329.6|12327.6|12326|12324|37
1654841390000|2022-06-10 06:09:50|12328.7|12326.7|12327.7|12325.7|12329|12327|12327.5|12325.5|11
1654841400000|2022-06-10 06:10:00|12327.6|12325.6|12328.1|12326.1|12330.1|12328.1|12327.5|12325.5|12
1654841410000|2022-06-10 06:10:10|12328.2|12326.2|12327|12325|12328.7|12326.7|12327|12325|4
1654841420000|2022-06-10 06:10:20|12326.9|12324.9|12325.4|12323.4|12327.1|12325.1|12325.1|12323.1|2
1654841430000|2022-06-10 06:10:30|12325.1|12323.1|12324.9|12322.9|12325.4|12323.4|12324.2|12322.2|4
1654841440000|2022-06-10 06:10:40|12325|12323|12323.9|12321.9|12325.1|12323.1|12323.2|12321.2|7
1654841450000|2022-06-10 06:10:50|12324.1|12322.1|12325.4|12323.4|12326|12324|12324.1|12322.1|8
1654841460000|2022-06-10 06:11:00|12324.7|12322.7|12323.5|12321.5|12324.7|12322.7|12323.1|12321.1|3
1654841470000|2022-06-10 06:11:10|12323.4|12321.4|12325.9|12323.9|12326.1|12324.1|12323.4|12321.4|10
1654841480000|2022-06-10 06:11:20|12325.7|12323.7|12329.4|12327.4|12329.7|12327.7|12325.7|12323.7|9
1654841490000|2022-06-10 06:11:30|12329.6|12327.6|12327.9|12325.9|12330.7|12328.7|12327.9|12325.9|32
1654841500000|2022-06-10 06:11:40|12328.4|12326.4|12328.1|12326.1|12329.4|12327.4|12328.1|12326.1|5
1654841510000|2022-06-10 06:11:50|12328.2|12326.2|12328.1|12326.1|12328.5|12326.5|12328|12326|1
1654841520000|2022-06-10 06:12:00|12328.2|12326.2|12326|12324|12328.2|12326.2|12325.9|12323.9|6
1654841530000|2022-06-10 06:12:10|12326.5|12324.5|12326.7|12324.7|12328.7|12326.7|12326.2|12324.2|5
1654841540000|2022-06-10 06:12:20|12326.6|12324.6|12327.2|12325.2|12327.5|12325.5|12326.2|12324.2|5
1654841550000|2022-06-10 06:12:30|12327.4|12325.4|12333.2|12331.2|12333.2|12331.2|12327.2|12325.2|28
1654841560000|2022-06-10 06:12:40|12333.1|12331.1|12332.9|12330.9|12333.4|12331.4|12332.4|12330.4|20
1654841570000|2022-06-10 06:12:50|12333|12331|12333.7|12331.7|12334|12332|12333|12331|8
1654841580000|2022-06-10 06:13:00|12333.9|12331.9|12334.6|12332.6|12334.7|12332.7|12333.7|12331.7|24
1654841590000|2022-06-10 06:13:10|12334.2|12332.2|12333.7|12331.7|12334.5|12332.5|12333|12331|22
1654841600000|2022-06-10 06:13:20|12333.6|12331.6|12333.7|12331.7|12334.5|12332.5|12332.1|12330.1|32
1654841610000|2022-06-10 06:13:30|12333.9|12331.9|12334.7|12332.7|12334.9|12332.9|12333.9|12331.9|12
1654841620000|2022-06-10 06:13:40|12334.1|12332.1|12335.1|12333.1|12335.2|12333.2|12333.4|12331.4|23
1654841630000|2022-06-10 06:13:50|12335.2|12333.2|12337.2|12335.2|12337.2|12335.2|12334.4|12332.4|45
1654841640000|2022-06-10 06:14:00|12337.4|12335.4|12338|12336|12338.5|12336.5|12337|12335|44
1654841650000|2022-06-10 06:14:10|12338.1|12336.1|12338|12336|12338.5|12336.5|12338|12336|10
1654841660000|2022-06-10 06:14:20|12337.5|12335.5|12338|12336|12338.1|12336.1|12337.4|12335.4|13
1654841670000|2022-06-10 06:14:30|12338.1|12336.1|12337.7|12335.7|12338.2|12336.2|12337.7|12335.7|9
1654841680000|2022-06-10 06:14:40|12337.6|12335.6|12337.4|12335.4|12337.7|12335.7|12336.5|12334.5|8
1654841690000|2022-06-10 06:14:50|12337.5|12335.5|12337.7|12335.7|12338.1|12336.1|12337.1|12335.1|11
1654841700000|2022-06-10 06:15:00|12337.9|12335.9|12338.2|12336.2|12338.2|12336.2|12336.5|12334.5|16
1654841710000|2022-06-10 06:15:10|12338|12336|12337.4|12335.4|12338.2|12336.2|12337.1|12335.1|16
1654841720000|2022-06-10 06:15:20|12338|12336|12336.5|12334.5|12338.4|12336.4|12336.5|12334.5|12
1654841730000|2022-06-10 06:15:30|12336.4|12334.4|12335.7|12333.7|12336.5|12334.5|12335.7|12333.7|2
1654841740000|2022-06-10 06:15:40|12335.6|12333.6|12334.6|12332.6|12335.6|12333.6|12334.4|12332.4|5
1654841750000|2022-06-10 06:15:50|12334.4|12332.4|12333.2|12331.2|12334.4|12332.4|12333.2|12331.2|9
1654841760000|2022-06-10 06:16:00|12333.5|12331.5|12334.2|12332.2|12334.2|12332.2|12333.2|12331.2|10
1654841770000|2022-06-10 06:16:10|12334.1|12332.1|12334.2|12332.2|12334.4|12332.4|12334.1|12332.1|0
1654841780000|2022-06-10 06:16:20|12334.1|12332.1|12335.6|12333.6|12335.6|12333.6|12334.1|12332.1|6
1654841790000|2022-06-10 06:16:30|12335.2|12333.2|12336.7|12334.7|12336.7|12334.7|12335.2|12333.2|13
1654841800000|2022-06-10 06:16:40|12336.9|12334.9|12335.2|12333.2|12337|12335|12335.2|12333.2|8
1654841810000|2022-06-10 06:16:50|12335.6|12333.6|12335.5|12333.5|12336.2|12334.2|12335.2|12333.2|5
1654841820000|2022-06-10 06:17:00|12335.4|12333.4|12336.2|12334.2|12336.5|12334.5|12335.2|12333.2|17
1654841830000|2022-06-10 06:17:10|12336.4|12334.4|12336.1|12334.1|12336.9|12334.9|12336.1|12334.1|2
1654841840000|2022-06-10 06:17:20|12336|12334|12335.7|12333.7|12336.1|12334.1|12335.1|12333.1|12
1654841850000|2022-06-10 06:17:30|12335.9|12333.9|12336.4|12334.4|12336.5|12334.5|12335.7|12333.7|2
1654841860000|2022-06-10 06:17:40|12336.5|12334.5|12337|12335|12337.5|12335.5|12336.5|12334.5|14
1654841870000|2022-06-10 06:17:50|12337.1|12335.1|12337.4|12335.4|12337.9|12335.9|12336.6|12334.6|15
1654841880000|2022-06-10 06:18:00|12337.5|12335.5|12337|12335|12337.9|12335.9|12335.2|12333.2|18
1654841890000|2022-06-10 06:18:10|12336.9|12334.9|12337|12335|12337.1|12335.1|12336.6|12334.6|7
1654841900000|2022-06-10 06:18:20|12337.1|12335.1|12336.6|12334.6|12337.1|12335.1|12336|12334|8
1654841910000|2022-06-10 06:18:30|12336.7|12334.7|12336.5|12334.5|12337|12335|12336.5|12334.5|1
1654841920000|2022-06-10 06:18:40|12336.2|12334.2|12336.1|12334.1|12336.4|12334.4|12336|12334|14
1654841930000|2022-06-10 06:18:50|12336|12334|12335.7|12333.7|12336|12334|12335.1|12333.1|14
1654841940000|2022-06-10 06:19:00|12335.9|12333.9|12334|12332|12335.9|12333.9|12333.7|12331.7|11
1654841950000|2022-06-10 06:19:10|12333.9|12331.9|12331.9|12329.9|12334|12332|12331|12329|9
1654841960000|2022-06-10 06:19:20|12332|12330|12332.5|12330.5|12333.2|12331.2|12332|12330|15
1654841970000|2022-06-10 06:19:30|12332.4|12330.4|12332|12330|12332.5|12330.5|12330.5|12328.5|35
1654841980000|2022-06-10 06:19:40|12331.7|12329.7|12331.7|12329.7|12332.6|12330.6|12331.4|12329.4|16
1654841990000|2022-06-10 06:19:50|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331|12329|6
1654842000000|2022-06-10 06:20:00|12333.5|12331.5|12332.4|12330.4|12334.7|12332.7|12332.4|12330.4|45
1654842010000|2022-06-10 06:20:10|12331.7|12329.7|12330.7|12328.7|12333|12331|12328.2|12326.2|52
1654842020000|2022-06-10 06:20:20|12330.6|12328.6|12330.7|12328.7|12330.7|12328.7|12329.9|12327.9|10
1654842030000|2022-06-10 06:20:30|12330.9|12328.9|12330.2|12328.2|12331.5|12329.5|12328.7|12326.7|31
1654842040000|2022-06-10 06:20:40|12330.1|12328.1|12330|12328|12330.6|12328.6|12328.7|12326.7|9
1654842050000|2022-06-10 06:20:50|12329.9|12327.9|12330.6|12328.6|12330.6|12328.6|12329.6|12327.6|5
1654842060000|2022-06-10 06:21:00|12330.5|12328.5|12330.1|12328.1|12330.5|12328.5|12328.4|12326.4|16
1654842070000|2022-06-10 06:21:10|12330|12328|12330|12328|12331.5|12329.5|12329.1|12327.1|18
1654842080000|2022-06-10 06:21:20|12330.1|12328.1|12329.6|12327.6|12330.1|12328.1|12329|12327|17
1654842090000|2022-06-10 06:21:30|12329.7|12327.7|12329.1|12327.1|12330.9|12328.9|12329|12327|6
1654842100000|2022-06-10 06:21:40|12329|12327|12326.6|12324.6|12329|12327|12326.6|12324.6|34
1654842110000|2022-06-10 06:21:50|12326.5|12324.5|12324|12322|12326.5|12324.5|12323.9|12321.9|56
1654842120000|2022-06-10 06:22:00|12324.1|12322.1|12322.7|12320.7|12324.1|12322.1|12322.2|12320.2|32
1654842130000|2022-06-10 06:22:10|12322.9|12320.9|12324.9|12322.9|12325|12323|12322.7|12320.7|8
1654842140000|2022-06-10 06:22:20|12325|12323|12325.5|12323.5|12325.6|12323.6|12324|12322|8
1654842150000|2022-06-10 06:22:30|12325|12323|12325|12323|12326|12324|12324.6|12322.6|11
1654842160000|2022-06-10 06:22:40|12324.9|12322.9|12326.7|12324.7|12326.7|12324.7|12324.9|12322.9|4
1654842170000|2022-06-10 06:22:50|12326.6|12324.6|12327.4|12325.4|12327.7|12325.7|12326|12324|6
1654842180000|2022-06-10 06:23:00|12327.2|12325.2|12330.5|12328.5|12330.7|12328.7|12327.2|12325.2|15
1654842190000|2022-06-10 06:23:10|12330.7|12328.7|12331|12329|12332.1|12330.1|12328.9|12326.9|20
1654842200000|2022-06-10 06:23:20|12331.1|12329.1|12327.9|12325.9|12331.1|12329.1|12327.4|12325.4|17
1654842210000|2022-06-10 06:23:30|12328|12326|12327.2|12325.2|12328.1|12326.1|12325.9|12323.9|27
1654842220000|2022-06-10 06:23:40|12327.4|12325.4|12328.5|12326.5|12329|12327|12327|12325|5
1654842230000|2022-06-10 06:23:50|12328.6|12326.6|12328.1|12326.1|12329.2|12327.2|12328|12326|8
1654842240000|2022-06-10 06:24:00|12328|12326|12323.6|12321.6|12328|12326|12323.5|12321.5|34
1654842250000|2022-06-10 06:24:10|12323.5|12321.5|12321.5|12319.5|12323.9|12321.9|12321.5|12319.5|13
1654842260000|2022-06-10 06:24:20|12321.4|12319.4|12322.7|12320.7|12322.9|12320.9|12321.2|12319.2|24
1654842270000|2022-06-10 06:24:30|12322.6|12320.6|12325.4|12323.4|12325.5|12323.5|12322.6|12320.6|17
1654842280000|2022-06-10 06:24:40|12325.5|12323.5|12326.4|12324.4|12326.9|12324.9|12325.5|12323.5|8
1654842290000|2022-06-10 06:24:50|12326.2|12324.2|12325.6|12323.6|12326.4|12324.4|12325.5|12323.5|9
1654842300000|2022-06-10 06:25:00|12325.5|12323.5|12325.4|12323.4|12325.6|12323.6|12325.1|12323.1|0
1654842310000|2022-06-10 06:25:10|12325.2|12323.2|12324.2|12322.2|12325.4|12323.4|12324.2|12322.2|3
1654842320000|2022-06-10 06:25:20|12324.4|12322.4|12323.5|12321.5|12324.4|12322.4|12323|12321|8
1654842330000|2022-06-10 06:25:30|12323.4|12321.4|12322.1|12320.1|12323.4|12321.4|12321.9|12319.9|9
1654842340000|2022-06-10 06:25:40|12322.2|12320.2|12320|12318|12322.2|12320.2|12320|12318|26
1654842350000|2022-06-10 06:25:50|12319.9|12317.9|12321.4|12319.4|12321.6|12319.6|12319.2|12317.2|18
1654842360000|2022-06-10 06:26:00|12321.5|12319.5|12319.9|12317.9|12321.5|12319.5|12319.5|12317.5|8
1654842370000|2022-06-10 06:26:10|12320|12318|12319.9|12317.9|12320.4|12318.4|12319.5|12317.5|5
1654842380000|2022-06-10 06:26:20|12319.7|12317.7|12320.5|12318.5|12320.9|12318.9|12319.2|12317.2|16
1654842390000|2022-06-10 06:26:30|12320.6|12318.6|12321.4|12319.4|12321.4|12319.4|12320.4|12318.4|10
1654842400000|2022-06-10 06:26:40|12321.1|12319.1|12321.9|12319.9|12322|12320|12321.1|12319.1|4
1654842410000|2022-06-10 06:26:50|12321.7|12319.7|12323.2|12321.2|12323.2|12321.2|12321.2|12319.2|3
1654842420000|2022-06-10 06:27:00|12323|12321|12326.9|12324.9|12327.2|12325.2|12323|12321|30
1654842430000|2022-06-10 06:27:10|12327.5|12325.5|12328|12326|12328.9|12326.9|12327.1|12325.1|15
1654842440000|2022-06-10 06:27:20|12328.1|12326.1|12333.9|12331.9|12334|12332|12327.9|12325.9|39
1654842450000|2022-06-10 06:27:30|12334.1|12332.1|12334.4|12332.4|12334.7|12332.7|12332.9|12330.9|29
1654842460000|2022-06-10 06:27:40|12334.2|12332.2|12334|12332|12334.2|12332.2|12333.7|12331.7|3
1654842470000|2022-06-10 06:27:50|12333.9|12331.9|12331.5|12329.5|12334.5|12332.5|12330.2|12328.2|31
1654842480000|2022-06-10 06:28:00|12332|12330|12333|12331|12333.2|12331.2|12331.5|12329.5|8
1654842490000|2022-06-10 06:28:10|12332.9|12330.9|12332.2|12330.2|12333.2|12331.2|12331.9|12329.9|7
1654842500000|2022-06-10 06:28:20|12332.1|12330.1|12333.2|12331.2|12333.4|12331.4|12332|12330|14
1654842510000|2022-06-10 06:28:30|12333.4|12331.4|12333.6|12331.6|12334.1|12332.1|12333.1|12331.1|20
1654842520000|2022-06-10 06:28:40|12333.7|12331.7|12332.2|12330.2|12333.7|12331.7|12332|12330|14
1654842530000|2022-06-10 06:28:50|12332.1|12330.1|12331.4|12329.4|12332.5|12330.5|12330.9|12328.9|25
1654842540000|2022-06-10 06:29:00|12331.9|12329.9|12333.4|12331.4|12333.7|12331.7|12331.7|12329.7|27
1654842550000|2022-06-10 06:29:10|12333.5|12331.5|12333.6|12331.6|12334.1|12332.1|12333.4|12331.4|25
1654842560000|2022-06-10 06:29:20|12333.5|12331.5|12329.6|12327.6|12333.5|12331.5|12329.6|12327.6|27
1654842570000|2022-06-10 06:29:30|12329.5|12327.5|12326.2|12324.2|12329.5|12327.5|12325.7|12323.7|56
1654842580000|2022-06-10 06:29:40|12327.2|12325.2|12330.1|12328.1|12331|12329|12326.9|12324.9|34
1654842590000|2022-06-10 06:29:50|12330|12328|12327.7|12325.7|12330.2|12328.2|12327.6|12325.6|5
1654842600000|2022-06-10 06:30:00|12327.9|12325.9|12327.4|12325.4|12330.4|12328.4|12326.6|12324.6|32
1654842610000|2022-06-10 06:30:10|12326.9|12324.9|12325.7|12323.7|12327.4|12325.4|12325.7|12323.7|5
1654842620000|2022-06-10 06:30:20|12325.5|12323.5|12324|12322|12325.5|12323.5|12323.2|12321.2|15
1654842630000|2022-06-10 06:30:30|12323.9|12321.9|12323.4|12321.4|12325.2|12323.2|12323.4|12321.4|88
1654842640000|2022-06-10 06:30:40|12323.2|12321.2|12323.6|12321.6|12323.6|12321.6|12323|12321|9
1654842650000|2022-06-10 06:30:50|12325.5|12323.5|12328|12326|12328.4|12326.4|12325.1|12323.1|36
1654842660000|2022-06-10 06:31:00|12327.9|12325.9|12328.4|12326.4|12329.1|12327.1|12326.6|12324.6|7
1654842670000|2022-06-10 06:31:10|12328.5|12326.5|12328.6|12326.6|12329.2|12327.2|12328.2|12326.2|1
1654842680000|2022-06-10 06:31:20|12328.5|12326.5|12325.4|12323.4|12328.7|12326.7|12325.2|12323.2|9
1654842690000|2022-06-10 06:31:30|12325.5|12323.5|12324.5|12322.5|12325.5|12323.5|12324.2|12322.2|4
1654842700000|2022-06-10 06:31:40|12324.2|12322.2|12324.6|12322.6|12325.4|12323.4|12323.6|12321.6|10
1654842710000|2022-06-10 06:31:50|12324.5|12322.5|12325.5|12323.5|12325.5|12323.5|12324.4|12322.4|6
1654842720000|2022-06-10 06:32:00|12325.1|12323.1|12324.1|12322.1|12325.5|12323.5|12324.1|12322.1|6
1654842730000|2022-06-10 06:32:10|12324|12322|12322.7|12320.7|12324.2|12322.2|12322.4|12320.4|15
1654842740000|2022-06-10 06:32:20|12322.6|12320.6|12321.4|12319.4|12322.6|12320.6|12321.4|12319.4|7
1654842750000|2022-06-10 06:32:30|12321.5|12319.5|12321.4|12319.4|12321.7|12319.7|12321.4|12319.4|0
1654842760000|2022-06-10 06:32:40|12321.5|12319.5|12320.4|12318.4|12321.5|12319.5|12320.1|12318.1|22
1654842770000|2022-06-10 06:32:50|12320.2|12318.2|12320.4|12318.4|12320.4|12318.4|12320.2|12318.2|2
1654842780000|2022-06-10 06:33:00|12320.1|12318.1|12320.1|12318.1|12320.4|12318.4|12320|12318|5
1654842790000|2022-06-10 06:33:10|12320|12318|12321.2|12319.2|12321.6|12319.6|12320|12318|18
1654842800000|2022-06-10 06:33:20|12321.1|12319.1|12321.6|12319.6|12321.7|12319.7|12321|12319|4
1654842810000|2022-06-10 06:33:30|12321.7|12319.7|12322.2|12320.2|12322.6|12320.6|12321.4|12319.4|1
1654842820000|2022-06-10 06:33:40|12322.1|12320.1|12321.6|12319.6|12322.1|12320.1|12320.9|12318.9|5
1654842830000|2022-06-10 06:33:50|12321.7|12319.7|12321.2|12319.2|12321.7|12319.7|12320.7|12318.7|4
1654842840000|2022-06-10 06:34:00|12321.4|12319.4|12322.4|12320.4|12322.5|12320.5|12321|12319|5
1654842850000|2022-06-10 06:34:10|12322.6|12320.6|12323.1|12321.1|12324.2|12322.2|12321.9|12319.9|17
1654842860000|2022-06-10 06:34:20|12323.2|12321.2|12322.5|12320.5|12323.7|12321.7|12322.5|12320.5|4
1654842870000|2022-06-10 06:34:30|12323.4|12321.4|12320.1|12318.1|12323.7|12321.7|12320.1|12318.1|12
1654842880000|2022-06-10 06:34:40|12320.2|12318.2|12320.1|12318.1|12321.4|12319.4|12320|12318|12
1654842890000|2022-06-10 06:34:50|12320.2|12318.2|12320|12318|12321|12319|12319.9|12317.9|6
1654842900000|2022-06-10 06:35:00|12320.4|12318.4|12319.4|12317.4|12320.4|12318.4|12318|12316|47
1654842910000|2022-06-10 06:35:10|12319.6|12317.6|12320|12318|12320.9|12318.9|12319.5|12317.5|19
1654842920000|2022-06-10 06:35:20|12319.9|12317.9|12318.9|12316.9|12320.2|12318.2|12318.2|12316.2|10
1654842930000|2022-06-10 06:35:30|12319.2|12317.2|12317.4|12315.4|12319.2|12317.2|12317.4|12315.4|14
1654842940000|2022-06-10 06:35:40|12317.5|12315.5|12317.4|12315.4|12318|12316|12316.7|12314.7|14
1654842950000|2022-06-10 06:35:50|12317.2|12315.2|12316|12314|12317.4|12315.4|12315.7|12313.7|33
1654842960000|2022-06-10 06:36:00|12315.7|12313.7|12314.9|12312.9|12316.1|12314.1|12314.5|12312.5|40
1654842970000|2022-06-10 06:36:10|12314.7|12312.7|12314.9|12312.9|12315|12313|12314.5|12312.5|10
1654842980000|2022-06-10 06:36:20|12314.5|12312.5|12312.6|12310.6|12314.9|12312.9|12312.1|12310.1|16
1654842990000|2022-06-10 06:36:30|12312.5|12310.5|12310.4|12308.4|12312.6|12310.6|12310.4|12308.4|29
1654843000000|2022-06-10 06:36:40|12310.5|12308.5|12312.7|12310.7|12312.7|12310.7|12310.4|12308.4|14
1654843010000|2022-06-10 06:36:50|12313.4|12311.4|12312|12310|12314.2|12312.2|12312|12310|9
1654843020000|2022-06-10 06:37:00|12311.7|12309.7|12313.6|12311.6|12314.6|12312.6|12311.2|12309.2|48
1654843030000|2022-06-10 06:37:10|12313.9|12311.9|12317.2|12315.2|12317.2|12315.2|12313.7|12311.7|17
1654843040000|2022-06-10 06:37:20|12317.1|12315.1|12316.9|12314.9|12317.9|12315.9|12316.4|12314.4|23
1654843050000|2022-06-10 06:37:30|12317|12315|12315.5|12313.5|12317|12315|12315.5|12313.5|19
1654843060000|2022-06-10 06:37:40|12315.1|12313.1|12314|12312|12315.4|12313.4|12314|12312|9
1654843070000|2022-06-10 06:37:50|12314.1|12312.1|12314.1|12312.1|12314.6|12312.6|12313|12311|13
1654843080000|2022-06-10 06:38:00|12314|12312|12315.1|12313.1|12315.1|12313.1|12313.6|12311.6|3
1654843090000|2022-06-10 06:38:10|12315|12313|12314.4|12312.4|12315|12313|12314.4|12312.4|0
1654843100000|2022-06-10 06:38:20|12314.2|12312.2|12313.7|12311.7|12314.2|12312.2|12313.5|12311.5|4
1654843110000|2022-06-10 06:38:30|12313.6|12311.6|12314.1|12312.1|12314.1|12312.1|12313.5|12311.5|3
1654843120000|2022-06-10 06:38:40|12314|12312|12315.5|12313.5|12316|12314|12313.9|12311.9|8
1654843130000|2022-06-10 06:38:50|12315.6|12313.6|12314|12312|12315.9|12313.9|12313.2|12311.2|15
1654843140000|2022-06-10 06:39:00|12314.4|12312.4|12316.2|12314.2|12316.4|12314.4|12313.9|12311.9|8
1654843150000|2022-06-10 06:39:10|12316.4|12314.4|12318|12316|12318|12316|12316.1|12314.1|3
1654843160000|2022-06-10 06:39:20|12318.1|12316.1|12318|12316|12318.2|12316.2|12317.5|12315.5|10
1654843170000|2022-06-10 06:39:30|12318.1|12316.1|12317.7|12315.7|12318.4|12316.4|12317.7|12315.7|2
1654843180000|2022-06-10 06:39:40|12317.6|12315.6|12316.6|12314.6|12317.6|12315.6|12316.1|12314.1|4
1654843190000|2022-06-10 06:39:50|12316.4|12314.4|12314.9|12312.9|12316.5|12314.5|12313.4|12311.4|16
1654843200000|2022-06-10 06:40:00|12314.5|12312.5|12316.1|12314.1|12316.2|12314.2|12314|12312|12
1654843210000|2022-06-10 06:40:10|12316.7|12314.7|12316.2|12314.2|12316.7|12314.7|12314.9|12312.9|6
1654843220000|2022-06-10 06:40:20|12316.6|12314.6|12315.6|12313.6|12316.6|12314.6|12315.4|12313.4|11
1654843230000|2022-06-10 06:40:30|12315.5|12313.5|12314.6|12312.6|12315.9|12313.9|12314.6|12312.6|2
1654843240000|2022-06-10 06:40:40|12314.2|12312.2|12313.5|12311.5|12314.5|12312.5|12313.5|12311.5|2
1654843250000|2022-06-10 06:40:50|12313.4|12311.4|12315.4|12313.4|12315.9|12313.9|12313.4|12311.4|8
1654843260000|2022-06-10 06:41:00|12315.1|12313.1|12318|12316|12318.1|12316.1|12315.1|12313.1|8
1654843270000|2022-06-10 06:41:10|12317.5|12315.5|12317|12315|12317.5|12315.5|12317|12315|17
1654843280000|2022-06-10 06:41:20|12316.5|12314.5|12317.4|12315.4|12317.4|12315.4|12316.1|12314.1|22
1654843290000|2022-06-10 06:41:30|12318.1|12316.1|12318.4|12316.4|12318.4|12316.4|12317.2|12315.2|19
1654843300000|2022-06-10 06:41:40|12318.1|12316.1|12322.2|12320.2|12322.4|12320.4|12317.7|12315.7|28
1654843310000|2022-06-10 06:41:50|12322.4|12320.4|12322.2|12320.2|12322.4|12320.4|12321.6|12319.6|20
1654843320000|2022-06-10 06:42:00|12322.1|12320.1|12320.5|12318.5|12322.4|12320.4|12320.4|12318.4|12
1654843330000|2022-06-10 06:42:10|12320.6|12318.6|12322.4|12320.4|12322.5|12320.5|12320.1|12318.1|10
1654843340000|2022-06-10 06:42:20|12322.2|12320.2|12325.2|12323.2|12327.1|12325.1|12322.2|12320.2|48
1654843350000|2022-06-10 06:42:30|12325.4|12323.4|12321.9|12319.9|12325.4|12323.4|12320.7|12318.7|10
1654843360000|2022-06-10 06:42:40|12320.9|12318.9|12323.6|12321.6|12324|12322|12320.9|12318.9|18
1654843370000|2022-06-10 06:42:50|12323.7|12321.7|12325.2|12323.2|12325.6|12323.6|12323|12321|8
1654843380000|2022-06-10 06:43:00|12324.6|12322.6|12323.6|12321.6|12325.2|12323.2|12323.4|12321.4|13
1654843390000|2022-06-10 06:43:10|12323.1|12321.1|12323.2|12321.2|12323.7|12321.7|12322.1|12320.1|13
1654843400000|2022-06-10 06:43:20|12323|12321|12324.5|12322.5|12325.6|12323.6|12323|12321|22
1654843410000|2022-06-10 06:43:30|12324.4|12322.4|12322.6|12320.6|12324.6|12322.6|12322.2|12320.2|9
1654843420000|2022-06-10 06:43:40|12322.7|12320.7|12324.9|12322.9|12325|12323|12321.1|12319.1|26
1654843430000|2022-06-10 06:43:50|12324.7|12322.7|12324.7|12322.7|12325.5|12323.5|12324.5|12322.5|8
1654843440000|2022-06-10 06:44:00|||||||||1
1654843450000|2022-06-10 06:44:10|12324.6|12322.6|12324.5|12322.5|12325.1|12323.1|12323.2|12321.2|19
1654843460000|2022-06-10 06:44:20|12324.9|12322.9|12323.2|12321.2|12325|12323|12323.2|12321.2|5
1654843470000|2022-06-10 06:44:30|12322.7|12320.7|12322.5|12320.5|12323.7|12321.7|12321.5|12319.5|13
1654843480000|2022-06-10 06:44:40|12322.7|12320.7|12321.6|12319.6|12322.7|12320.7|12321.5|12319.5|10
1654843490000|2022-06-10 06:44:50|12321.5|12319.5|12320.6|12318.6|12321.5|12319.5|12319.5|12317.5|16
1654843500000|2022-06-10 06:45:00|12320.9|12318.9|12323.2|12321.2|12323.6|12321.6|12319.9|12317.9|9
1654843510000|2022-06-10 06:45:10|12323.4|12321.4|12322.4|12320.4|12324.4|12322.4|12322.4|12320.4|10
1654843520000|2022-06-10 06:45:20|12322.5|12320.5|12323|12321|12323|12321|12322.4|12320.4|8
1654843530000|2022-06-10 06:45:30|12322.7|12320.7|12319.9|12317.9|12323.4|12321.4|12319.7|12317.7|13
1654843540000|2022-06-10 06:45:40|12320.2|12318.2|12319.9|12317.9|12320.4|12318.4|12319.9|12317.9|10
1654843550000|2022-06-10 06:45:50|12319.7|12317.7|12316.4|12314.4|12319.7|12317.7|12316.4|12314.4|32
1654843560000|2022-06-10 06:46:00|12316.2|12314.2|12313.9|12311.9|12316.2|12314.2|12313.7|12311.7|17
1654843570000|2022-06-10 06:46:10|12314|12312|12314|12312|12314|12312|12313.2|12311.2|8
1654843580000|2022-06-10 06:46:20|12315.5|12313.5|12316.4|12314.4|12316.9|12314.9|12315.5|12313.5|6
1654843590000|2022-06-10 06:46:30|12316.2|12314.2|12317.6|12315.6|12317.6|12315.6|12316.2|12314.2|13
1654843600000|2022-06-10 06:46:40|12317.7|12315.7|12318.1|12316.1|12318.2|12316.2|12317.7|12315.7|3
1654843610000|2022-06-10 06:46:50|12318.2|12316.2|12319.4|12317.4|12319.5|12317.5|12318.2|12316.2|0
1654843620000|2022-06-10 06:47:00|12318.9|12316.9|12319.2|12317.2|12319.4|12317.4|12318.9|12316.9|11
1654843630000|2022-06-10 06:47:10|12319.9|12317.9|12315.9|12313.9|12319.9|12317.9|12315.9|12313.9|38
1654843640000|2022-06-10 06:47:20|12316|12314|12315.7|12313.7|12316.5|12314.5|12315|12313|25
1654843650000|2022-06-10 06:47:30|12315.4|12313.4|12312.5|12310.5|12315.4|12313.4|12312.5|12310.5|15
1654843660000|2022-06-10 06:47:40|12312.4|12310.4|12310.4|12308.4|12312.4|12310.4|12310.1|12308.1|40
1654843670000|2022-06-10 06:47:50|12310.5|12308.5|12311.4|12309.4|12311.9|12309.9|12310.4|12308.4|9
1654843680000|2022-06-10 06:48:00|12311.7|12309.7|12313.6|12311.6|12313.7|12311.7|12311.7|12309.7|11
1654843690000|2022-06-10 06:48:10|12314|12312|12313.5|12311.5|12314|12312|12313.1|12311.1|2
1654843700000|2022-06-10 06:48:20|12313.1|12311.1|12311.9|12309.9|12313.1|12311.1|12311.5|12309.5|9
1654843710000|2022-06-10 06:48:30|12312.2|12310.2|12313.4|12311.4|12313.7|12311.7|12312.2|12310.2|5
1654843730000|2022-06-10 06:48:50|12313.2|12311.2|12313.2|12311.2|12313.5|12311.5|12313.1|12311.1|6
1654843740000|2022-06-10 06:49:00|12313.1|12311.1|12317.2|12315.2|12317.2|12315.2|12312.4|12310.4|17
1654843750000|2022-06-10 06:49:10|12317.1|12315.1|12316.4|12314.4|12317.1|12315.1|12316.4|12314.4|4
1654843760000|2022-06-10 06:49:20|12316.2|12314.2|12315.5|12313.5|12316.5|12314.5|12315.1|12313.1|2
1654843770000|2022-06-10 06:49:30|12315.6|12313.6|12313.5|12311.5|12315.6|12313.6|12313.5|12311.5|4
1654843780000|2022-06-10 06:49:40|12313|12311|12312|12310|12313.6|12311.6|12311.7|12309.7|15
1654843790000|2022-06-10 06:49:50|12312.2|12310.2|12311.7|12309.7|12312.7|12310.7|12311.7|12309.7|12
1654843800000|2022-06-10 06:50:00|12311.6|12309.6|12312.6|12310.6|12312.6|12310.6|12311|12309|3
1654843810000|2022-06-10 06:50:10|12313|12311|12313.5|12311.5|12314.4|12312.4|12313|12311|11
1654843830000|2022-06-10 06:50:30|12314.4|12312.4|12313.9|12311.9|12314.4|12312.4|12313.5|12311.5|5
1654843840000|2022-06-10 06:50:40|12313.5|12311.5|12311.7|12309.7|12313.5|12311.5|12311.5|12309.5|8
1654843850000|2022-06-10 06:50:50|12310.6|12308.6|12310|12308|12310.6|12308.6|12310|12308|18
1654843860000|2022-06-10 06:51:00|12310.7|12308.7|12313.1|12311.1|12313.2|12311.2|12310.6|12308.6|9
1654843870000|2022-06-10 06:51:10|12313|12311|12313.1|12311.1|12313.2|12311.2|12313|12311|3
1654843880000|2022-06-10 06:51:20|12313|12311|12312.4|12310.4|12313|12311|12312.4|12310.4|1
1654843890000|2022-06-10 06:51:30|12312.1|12310.1|12312.7|12310.7|12312.7|12310.7|12311.9|12309.9|4
1654843900000|2022-06-10 06:51:40|12312.2|12310.2|12314|12312|12314.2|12312.2|12312.2|12310.2|3
1654843910000|2022-06-10 06:51:50|12313.9|12311.9|12311.5|12309.5|12313.9|12311.9|12311.5|12309.5|1
1654843920000|2022-06-10 06:52:00|12311.4|12309.4|12311.6|12309.6|12312.4|12310.4|12310.5|12308.5|5
1654843930000|2022-06-10 06:52:10|12312.7|12310.7|12311.9|12309.9|12312.7|12310.7|12311.9|12309.9|4
1654843940000|2022-06-10 06:52:20|12312|12310|12312.1|12310.1|12312.1|12310.1|12311.9|12309.9|1
1654843950000|2022-06-10 06:52:30|12311.9|12309.9|12314.2|12312.2|12314.2|12312.2|12311.9|12309.9|3
1654843960000|2022-06-10 06:52:40|12314|12312|12314|12312|12314.9|12312.9|12314|12312|2
1654843970000|2022-06-10 06:52:50|12314.1|12312.1|12315.4|12313.4|12316|12314|12314.1|12312.1|7
1654843980000|2022-06-10 06:53:00|12315.6|12313.6|12313|12311|12315.6|12313.6|12312.9|12310.9|4
1654843990000|2022-06-10 06:53:10|12312.9|12310.9|12313.4|12311.4|12313.6|12311.6|12312.1|12310.1|8
1654844000000|2022-06-10 06:53:20|12313.5|12311.5|12315.2|12313.2|12315.2|12313.2|12313.5|12311.5|1
1654844010000|2022-06-10 06:53:30|12314.7|12312.7|12316.5|12314.5|12318.1|12316.1|12314.6|12312.6|42
1654844020000|2022-06-10 06:53:40|12316.1|12314.1|12317.5|12315.5|12317.5|12315.5|12314.5|12312.5|7
1654844030000|2022-06-10 06:53:50|12317.2|12315.2|12318.5|12316.5|12318.5|12316.5|12317.2|12315.2|3
1654844040000|2022-06-10 06:54:00|12318.4|12316.4|12319.7|12317.7|12320.4|12318.4|12318.4|12316.4|30
1654844050000|2022-06-10 06:54:10|12319.9|12317.9|12323.9|12321.9|12323.9|12321.9|12319.9|12317.9|60
1654844060000|2022-06-10 06:54:20|12324|12322|12322|12320|12324.2|12322.2|12321.6|12319.6|8
1654844070000|2022-06-10 06:54:30|12321.7|12319.7|12322.9|12320.9|12323.2|12321.2|12321.7|12319.7|7
1654844080000|2022-06-10 06:54:40|12322.7|12320.7|12322.5|12320.5|12322.7|12320.7|12322.5|12320.5|1
1654844090000|2022-06-10 06:54:50|12322.4|12320.4|12321.2|12319.2|12322.5|12320.5|12320.9|12318.9|12
1654844100000|2022-06-10 06:55:00|12321.1|12319.1|12321|12319|12321.2|12319.2|12320.7|12318.7|8
1654844110000|2022-06-10 06:55:10|12321.1|12319.1|12321|12319|12321.2|12319.2|12320.6|12318.6|6
1654844120000|2022-06-10 06:55:20|12320.9|12318.9|12320|12318|12320.9|12318.9|12318.9|12316.9|12
1654844130000|2022-06-10 06:55:30|12320.1|12318.1|12315.5|12313.5|12320.2|12318.2|12315.1|12313.1|23
1654844140000|2022-06-10 06:55:40|12315.6|12313.6|12316.1|12314.1|12316.1|12314.1|12315.1|12313.1|10
1654844150000|2022-06-10 06:55:50|12316.2|12314.2|12316.7|12314.7|12316.9|12314.9|12316.2|12314.2|2
1654844160000|2022-06-10 06:56:00|12316.9|12314.9|12317.1|12315.1|12317.1|12315.1|12316|12314|3
1654844170000|2022-06-10 06:56:10|12317.2|12315.2|12319.7|12317.7|12320.4|12318.4|12317.1|12315.1|30
1654844180000|2022-06-10 06:56:20|12319.5|12317.5|12320|12318|12320.4|12318.4|12319.5|12317.5|6
1654844190000|2022-06-10 06:56:30|12320.5|12318.5|12320.6|12318.6|12320.6|12318.6|12319.5|12317.5|7
1654844200000|2022-06-10 06:56:40|12321.4|12319.4|12320|12318|12322|12320|12320|12318|23
1654844210000|2022-06-10 06:56:50|12320.1|12318.1|12321.7|12319.7|12322|12320|12320.1|12318.1|4
1654844220000|2022-06-10 06:57:00|12321.4|12319.4|12319.6|12317.6|12321.5|12319.5|12319.6|12317.6|3
1654844230000|2022-06-10 06:57:10|12318.2|12316.2|12318.5|12316.5|12318.7|12316.7|12318.1|12316.1|9
1654844240000|2022-06-10 06:57:20|12318.4|12316.4|12317.1|12315.1|12318.4|12316.4|12317.1|12315.1|10
1654844250000|2022-06-10 06:57:30|12317|12315|12315.1|12313.1|12317|12315|12315.1|12313.1|10
1654844260000|2022-06-10 06:57:40|12315|12313|12315.4|12313.4|12315.4|12313.4|12314.2|12312.2|7
1654844270000|2022-06-10 06:57:50|12315.2|12313.2|12314.2|12312.2|12315.2|12313.2|12314.2|12312.2|1
1654844280000|2022-06-10 06:58:00|12314.1|12312.1|12314|12312|12314.1|12312.1|12313.1|12311.1|10
1654844290000|2022-06-10 06:58:10|12313.9|12311.9|12317.5|12315.5|12317.6|12315.6|12313.4|12311.4|16
1654844300000|2022-06-10 06:58:20|12317.6|12315.6|12317.6|12315.6|12319|12317|12317.6|12315.6|10
1654844310000|2022-06-10 06:58:30|12317.5|12315.5|12316.6|12314.6|12317.7|12315.7|12315.9|12313.9|7
1654844320000|2022-06-10 06:58:40|12315.1|12313.1|12316.4|12314.4|12316.7|12314.7|12315.1|12313.1|6
1654844330000|2022-06-10 06:58:50|12316.5|12314.5|12316.2|12314.2|12316.5|12314.5|12316.1|12314.1|1
1654844340000|2022-06-10 06:59:00|12316.4|12314.4|12316.5|12314.5|12318.1|12316.1|12316.4|12314.4|12
1654844350000|2022-06-10 06:59:10|12316.2|12314.2|12317|12315|12317|12315|12315.2|12313.2|3
1654844360000|2022-06-10 06:59:20|12318.5|12316.5|12318.6|12316.6|12318.9|12316.9|12318|12316|8
1654844370000|2022-06-10 06:59:30|12320|12318|12322.1|12320.1|12322.2|12320.2|12320|12318|16
1654844380000|2022-06-10 06:59:40|12321.7|12319.7|12323.7|12321.7|12324.9|12322.9|12321.7|12319.7|24
1654844390000|2022-06-10 06:59:50|12323.6|12321.6|12323.5|12321.5|12323.9|12321.9|12322.4|12320.4|10
1654844400000|2022-06-10 07:00:00|12323.9|12321.9|12323.9|12321.9|12324|12322|12320.1|12318.1|33
1654844410000|2022-06-10 07:00:10|12323.2|12321.2|12324.9|12322.9|12325.2|12323.2|12321.5|12319.5|20
1654844420000|2022-06-10 07:00:20|12324.7|12322.7|12324.9|12322.9|12325.2|12323.2|12323.5|12321.5|11
1654844430000|2022-06-10 07:00:30|12324.7|12322.7|12323.5|12321.5|12324.7|12322.7|12318.6|12316.6|24
1654844440000|2022-06-10 07:00:40|12323.7|12321.7|12326.2|12324.2|12326.2|12324.2|12323.5|12321.5|8
1654844450000|2022-06-10 07:00:50|12326.1|12324.1|12327.9|12325.9|12328.1|12326.1|12326.1|12324.1|30
1654844460000|2022-06-10 07:01:00|12328|12326|12331|12329|12332.7|12330.7|12328|12326|33
1654844470000|2022-06-10 07:01:10|12330.9|12328.9|12333|12331|12333|12331|12328.2|12326.2|38
1654844480000|2022-06-10 07:01:20|12332.9|12330.9|12331.6|12329.6|12333.7|12331.7|12331.5|12329.5|52
1654844490000|2022-06-10 07:01:30|12331.1|12329.1|12329.6|12327.6|12331.7|12329.7|12329.1|12327.1|25
1654844500000|2022-06-10 07:01:40|12329.5|12327.5|12331.4|12329.4|12331.7|12329.7|12328.4|12326.4|32
1654844510000|2022-06-10 07:01:50|12331.5|12329.5|12333|12331|12333.7|12331.7|12331.5|12329.5|18
1654844520000|2022-06-10 07:02:00|12333.1|12331.1|12332.1|12330.1|12333.5|12331.5|12331.7|12329.7|17
1654844530000|2022-06-10 07:02:10|12332.4|12330.4|12327.9|12325.9|12332.4|12330.4|12327.9|12325.9|12
1654844540000|2022-06-10 07:02:20|12328|12326|12320.9|12318.9|12328|12326|12320.9|12318.9|68
1654844550000|2022-06-10 07:02:30|12320.7|12318.7|12321.4|12319.4|12321.4|12319.4|12319.9|12317.9|18
1654844560000|2022-06-10 07:02:40|12321.2|12319.2|12324.4|12322.4|12326|12324|12321.2|12319.2|25
1654844570000|2022-06-10 07:02:50|12323.5|12321.5|12323.5|12321.5|12324.7|12322.7|12323.1|12321.1|22
1654844580000|2022-06-10 07:03:00|12323|12321|12320|12318|12323.1|12321.1|12319|12317|21
1654844590000|2022-06-10 07:03:10|12319.7|12317.7|12319.5|12317.5|12320.1|12318.1|12315.9|12313.9|97
1654844600000|2022-06-10 07:03:20|12319.4|12317.4|12316.5|12314.5|12319.7|12317.7|12316|12314|34
1654844610000|2022-06-10 07:03:30|12316.4|12314.4|12316.9|12314.9|12316.9|12314.9|12315.5|12313.5|13
1654844620000|2022-06-10 07:03:40|12317|12315|12317.5|12315.5|12319.1|12317.1|12317|12315|28
1654844630000|2022-06-10 07:03:50|12317.6|12315.6|12318|12316|12319.7|12317.7|12317.6|12315.6|50
1654844640000|2022-06-10 07:04:00|12317.9|12315.9|12317.6|12315.6|12319.2|12317.2|12317.6|12315.6|14
1654844650000|2022-06-10 07:04:10|12317|12315|12313.4|12311.4|12317|12315|12313.2|12311.2|19
1654844660000|2022-06-10 07:04:20|12313.2|12311.2|12313.7|12311.7|12314.6|12312.6|12311.4|12309.4|59
1654844670000|2022-06-10 07:04:30|12314.1|12312.1|12314.9|12312.9|12315.2|12313.2|12314.1|12312.1|13
1654844680000|2022-06-10 07:04:40|12315|12313|12313.2|12311.2|12316|12314|12313.2|12311.2|14
1654844690000|2022-06-10 07:04:50|12312.7|12310.7|12313.2|12311.2|12313.5|12311.5|12312.4|12310.4|16
1654844700000|2022-06-10 07:05:00|12313|12311|12311|12309|12313|12311|12310.7|12308.7|45
1654844710000|2022-06-10 07:05:10|12311.5|12309.5|12316.5|12314.5|12316.6|12314.6|12311|12309|99
1654844720000|2022-06-10 07:05:20|12316.1|12314.1|12315.9|12313.9|12318.5|12316.5|12315.6|12313.6|55
1654844730000|2022-06-10 07:05:30|12314.9|12312.9|12311.7|12309.7|12315.2|12313.2|12311.6|12309.6|18
1654844740000|2022-06-10 07:05:40|12311.4|12309.4|12312.4|12310.4|12312.6|12310.6|12310.6|12308.6|20
1654844750000|2022-06-10 07:05:50|12312|12310|12312.6|12310.6|12313.2|12311.2|12310.6|12308.6|27
1654844760000|2022-06-10 07:06:00|12312.9|12310.9|12311.6|12309.6|12313.2|12311.2|12310.6|12308.6|22
1654844770000|2022-06-10 07:06:10|12311.5|12309.5|12312.1|12310.1|12312.9|12310.9|12311.4|12309.4|11
1654844780000|2022-06-10 07:06:20|12312.2|12310.2|12314.5|12312.5|12315.6|12313.6|12312.2|12310.2|17
1654844790000|2022-06-10 07:06:30|12314.6|12312.6|12314.1|12312.1|12314.9|12312.9|12313|12311|19
1654844800000|2022-06-10 07:06:40|12314.2|12312.2|12313.5|12311.5|12314.9|12312.9|12313.1|12311.1|15
1654844810000|2022-06-10 07:06:50|12313.4|12311.4|12310.2|12308.2|12314|12312|12310|12308|46
1654844820000|2022-06-10 07:07:00|12309.6|12307.6|12304.2|12302.2|12310.5|12308.5|12303.9|12301.9|128
1654844830000|2022-06-10 07:07:10|12304.1|12302.1|12303.5|12301.5|12304.7|12302.7|12303|12301|49
1654844840000|2022-06-10 07:07:20|12303.2|12301.2|12303.1|12301.1|12304|12302|12301.9|12299.9|54
1654844850000|2022-06-10 07:07:30|12303|12301|12301.7|12299.7|12303.6|12301.6|12301.7|12299.7|21
1654844860000|2022-06-10 07:07:40|12302.2|12300.2|12303.4|12301.4|12304.6|12302.6|12302.2|12300.2|23
1654844870000|2022-06-10 07:07:50|12302.9|12300.9|12302.2|12300.2|12302.9|12300.9|12301.9|12299.9|18
1654844880000|2022-06-10 07:08:00|12302.4|12300.4|12304.6|12302.6|12305.2|12303.2|12302.4|12300.4|61
1654844890000|2022-06-10 07:08:10|12304.7|12302.7|12302.7|12300.7|12304.9|12302.9|12302.7|12300.7|13
1654844900000|2022-06-10 07:08:20|12302.9|12300.9|12302.9|12300.9|12303.4|12301.4|12302.4|12300.4|13
1654844910000|2022-06-10 07:08:30|12303|12301|12303.1|12301.1|12303.5|12301.5|12302.2|12300.2|20
1654844920000|2022-06-10 07:08:40|12303.6|12301.6|12304.4|12302.4|12304.5|12302.5|12303.2|12301.2|32
1654844930000|2022-06-10 07:08:50|12304.5|12302.5|12304.5|12302.5|12306.1|12304.1|12303.7|12301.7|22
1654844940000|2022-06-10 07:09:00|12304.4|12302.4|12302.9|12300.9|12304.4|12302.4|12302.5|12300.5|44
1654844950000|2022-06-10 07:09:10|12303|12301|12304.9|12302.9|12305.2|12303.2|12302.9|12300.9|9
1654844960000|2022-06-10 07:09:20|12304.6|12302.6|12299.5|12297.5|12305.4|12303.4|12299.2|12297.2|103
1654844970000|2022-06-10 07:09:30|12297.4|12295.4|12295.1|12293.1|12297.7|12295.7|12295.1|12293.1|79
1654844980000|2022-06-10 07:09:40|12295.2|12293.2|12291.1|12289.1|12295.7|12293.7|12290.6|12288.6|87
1654844990000|2022-06-10 07:09:50|12291.6|12289.6|12290.7|12288.7|12291.9|12289.9|12290.1|12288.1|33
1654845000000|2022-06-10 07:10:00|12290.6|12288.6|12288.6|12286.6|12291|12289|12287.9|12285.9|105
1654845010000|2022-06-10 07:10:10|12288.5|12286.5|12292.4|12290.4|12293|12291|12288.5|12286.5|38
1654845020000|2022-06-10 07:10:20|12292.5|12290.5|12293.4|12291.4|12294|12292|12291|12289|48
1654845030000|2022-06-10 07:10:30|12293.2|12291.2|12291.1|12289.1|12293.4|12291.4|12291|12289|27
1654845040000|2022-06-10 07:10:40|12290.5|12288.5|12288.6|12286.6|12290.5|12288.5|12287.6|12285.6|58
1654845050000|2022-06-10 07:10:50|12289.2|12287.2|12290.6|12288.6|12290.7|12288.7|12287.9|12285.9|21
1654845060000|2022-06-10 07:11:00|12291.1|12289.1|12286.7|12284.7|12291.1|12289.1|12286.7|12284.7|43
1654845070000|2022-06-10 07:11:10|12286.4|12284.4|12286.9|12284.9|12287.5|12285.5|12285.7|12283.7|35
1654845080000|2022-06-10 07:11:20|12286.4|12284.4|12286.1|12284.1|12287.5|12285.5|12286.1|12284.1|15
1654845090000|2022-06-10 07:11:30|12286.4|12284.4|12283.7|12281.7|12286.4|12284.4|12281.7|12279.7|86
1654845100000|2022-06-10 07:11:40|12284.6|12282.6|12284.7|12282.7|12285.4|12283.4|12283.1|12281.1|40
1654845110000|2022-06-10 07:11:50|12284.6|12282.6|12288.5|12286.5|12289.9|12287.9|12284.6|12282.6|53
1654845120000|2022-06-10 07:12:00|12288.2|12286.2|12284.1|12282.1|12288.2|12286.2|12284.1|12282.1|34
1654845130000|2022-06-10 07:12:10|12284|12282|12281.7|12279.7|12284.2|12282.2|12280.7|12278.7|52
1654845140000|2022-06-10 07:12:20|12281.6|12279.6|12284.2|12282.2|12284.2|12282.2|12281.6|12279.6|34
1654845150000|2022-06-10 07:12:30|12284.4|12282.4|12285.9|12283.9|12286.2|12284.2|12283.1|12281.1|34
1654845160000|2022-06-10 07:12:40|12285.4|12283.4|12285.5|12283.5|12286.1|12284.1|12284.7|12282.7|26
1654845170000|2022-06-10 07:12:50|12286|12284|12286.2|12284.2|12287.4|12285.4|12285.5|12283.5|24
1654845180000|2022-06-10 07:13:00|12286.1|12284.1|12287|12285|12287.7|12285.7|12285.2|12283.2|49
1654845190000|2022-06-10 07:13:10|12287.4|12285.4|12286.9|12284.9|12287.7|12285.7|12286.7|12284.7|16
1654845200000|2022-06-10 07:13:20|12287.2|12285.2|12284.2|12282.2|12287.2|12285.2|12284.2|12282.2|48
1654845210000|2022-06-10 07:13:30|12284.1|12282.1|12284.4|12282.4|12286|12284|12283.2|12281.2|29
1654845220000|2022-06-10 07:13:40|12284.2|12282.2|12281|12279|12284.2|12282.2|12280.5|12278.5|27
1654845230000|2022-06-10 07:13:50|12280.9|12278.9|12283.1|12281.1|12283.2|12281.2|12280.7|12278.7|23
1654845240000|2022-06-10 07:14:00|12282.7|12280.7|12275.7|12273.7|12282.7|12280.7|12275.7|12273.7|121
1654845250000|2022-06-10 07:14:10|12275.9|12273.9|12278.4|12276.4|12279.1|12277.1|12275.6|12273.6|65
1654845260000|2022-06-10 07:14:20|12278.7|12276.7|12285.6|12283.6|12285.6|12283.6|12278.7|12276.7|61
1654845270000|2022-06-10 07:14:30|12285.5|12283.5|12286.9|12284.9|12287|12285|12285|12283|23
1654845280000|2022-06-10 07:14:40|12287|12285|12288.2|12286.2|12289|12287|12287|12285|28
1654845290000|2022-06-10 07:14:50|12288.1|12286.1|12286.5|12284.5|12288.9|12286.9|12286.4|12284.4|40
1654845300000|2022-06-10 07:15:00|12286.2|12284.2|12288.1|12286.1|12288.9|12286.9|12286.1|12284.1|42
1654845310000|2022-06-10 07:15:10|12288|12286|12285.4|12283.4|12288|12286|12285.4|12283.4|20
1654845320000|2022-06-10 07:15:20|12285.2|12283.2|12282.5|12280.5|12285.2|12283.2|12281.5|12279.5|47
1654845330000|2022-06-10 07:15:30|12282.6|12280.6|12281.7|12279.7|12283|12281|12281.6|12279.6|11
1654845340000|2022-06-10 07:15:40|12281.4|12279.4|12280.9|12278.9|12282.2|12280.2|12280|12278|29
1654845350000|2022-06-10 07:15:50|12280.7|12278.7|12280.7|12278.7|12282.6|12280.6|12280.7|12278.7|13
1654845360000|2022-06-10 07:16:00|12281|12279|12281.7|12279.7|12282|12280|12280|12278|35
1654845370000|2022-06-10 07:16:10|12281.9|12279.9|12283|12281|12283.6|12281.6|12281.1|12279.1|28
1654845380000|2022-06-10 07:16:20|12284.2|12282.2|12285.2|12283.2|12286.7|12284.7|12284.2|12282.2|30
1654845390000|2022-06-10 07:16:30|12285.4|12283.4|12292.5|12290.5|12293.1|12291.1|12285.4|12283.4|67
1654845400000|2022-06-10 07:16:40|12292.1|12290.1|12293.1|12291.1|12293.7|12291.7|12291.1|12289.1|31
1654845410000|2022-06-10 07:16:50|12293|12291|12293.5|12291.5|12294.1|12292.1|12292.7|12290.7|23
1654845420000|2022-06-10 07:17:00|12293.4|12291.4|12294.9|12292.9|12295.6|12293.6|12293.2|12291.2|37
1654845430000|2022-06-10 07:17:10|12295|12293|12295.1|12293.1|12295.5|12293.5|12294.4|12292.4|27
1654845440000|2022-06-10 07:17:20|12295|12293|12297.7|12295.7|12297.7|12295.7|12294.6|12292.6|91
1654845450000|2022-06-10 07:17:30|12297.9|12295.9|12296.2|12294.2|12298.2|12296.2|12296.2|12294.2|17
1654845460000|2022-06-10 07:17:40|12296.4|12294.4|12297.1|12295.1|12298.1|12296.1|12296.4|12294.4|25
1654845470000|2022-06-10 07:17:50|12297.4|12295.4|12291.4|12289.4|12297.4|12295.4|12291.4|12289.4|36
1654845480000|2022-06-10 07:18:00|12291.2|12289.2|12280|12278|12291.4|12289.4|12279.2|12277.2|101
1654845490000|2022-06-10 07:18:10|12280.2|12278.2|12283.4|12281.4|12283.7|12281.7|12280.2|12278.2|28
1654845500000|2022-06-10 07:18:20|12283.6|12281.6|12280.5|12278.5|12283.7|12281.7|12280.5|12278.5|20
1654845510000|2022-06-10 07:18:30|12279.5|12277.5|12283.1|12281.1|12283.1|12281.1|12279.1|12277.1|32
1654845520000|2022-06-10 07:18:40|12283|12281|12285.9|12283.9|12287.2|12285.2|12282.5|12280.5|35
1654845530000|2022-06-10 07:18:50|12286|12284|12285|12283|12286.1|12284.1|12284.1|12282.1|4
1654845540000|2022-06-10 07:19:00|12284.9|12282.9|12289|12287|12289|12287|12281.6|12279.6|18
1654845550000|2022-06-10 07:19:10|12289.1|12287.1|12289.5|12287.5|12289.9|12287.9|12287.5|12285.5|16
1654845560000|2022-06-10 07:19:20|12288.6|12286.6|12288.7|12286.7|12290|12288|12288.4|12286.4|9
1654845570000|2022-06-10 07:19:30|12288.6|12286.6|12288|12286|12288.6|12286.6|12287|12285|8
1654845580000|2022-06-10 07:19:40|12287.9|12285.9|12287.1|12285.1|12287.9|12285.9|12285.9|12283.9|14
1654845590000|2022-06-10 07:19:50|12287|12285|12286.4|12284.4|12287.4|12285.4|12285.6|12283.6|21
1654845600000|2022-06-10 07:20:00|12286|12284|12281.7|12279.7|12287|12285|12281.7|12279.7|14
1654845610000|2022-06-10 07:20:10|12281.6|12279.6|12282.9|12280.9|12285.1|12283.1|12281.4|12279.4|10
1654845620000|2022-06-10 07:20:20|12283|12281|12281.7|12279.7|12284.6|12282.6|12281.1|12279.1|14
1654845630000|2022-06-10 07:20:30|12281.4|12279.4|12280.4|12278.4|12282.2|12280.2|12279.7|12277.7|51
1654845640000|2022-06-10 07:20:40|12280.6|12278.6|12282.9|12280.9|12283.2|12281.2|12280.1|12278.1|13
1654845650000|2022-06-10 07:20:50|12282.5|12280.5|12281.1|12279.1|12282.6|12280.6|12280|12278|17
1654845660000|2022-06-10 07:21:00|12281.2|12279.2|12280.4|12278.4|12282|12280|12280.1|12278.1|42
1654845670000|2022-06-10 07:21:10|12280.5|12278.5|12277.6|12275.6|12281|12279|12277|12275|111
1654845680000|2022-06-10 07:21:20|12277.5|12275.5|12273.2|12271.2|12277.7|12275.7|12273.2|12271.2|71
1654845690000|2022-06-10 07:21:30|12273.1|12271.1|12273.7|12271.7|12273.7|12271.7|12272.4|12270.4|58
1654845700000|2022-06-10 07:21:40|12273.9|12271.9|12271.2|12269.2|12274.9|12272.9|12271.2|12269.2|50
1654845710000|2022-06-10 07:21:50|12271.4|12269.4|12266.4|12264.4|12271.9|12269.9|12266.4|12264.4|113
1654845720000|2022-06-10 07:22:00|12266.1|12264.1|12265.9|12263.9|12268.7|12266.7|12265.7|12263.7|71
1654845730000|2022-06-10 07:22:10|12266.2|12264.2|12267.2|12265.2|12268.7|12266.7|12266.2|12264.2|36
1654845740000|2022-06-10 07:22:20|12267.4|12265.4|12269.5|12267.5|12269.7|12267.7|12267|12265|19
1654845750000|2022-06-10 07:22:30|12269.1|12267.1|12267.9|12265.9|12269.4|12267.4|12267|12265|31
1654845760000|2022-06-10 07:22:40|12267.2|12265.2|12268.5|12266.5|12268.9|12266.9|12267.2|12265.2|37
1654845770000|2022-06-10 07:22:50|12268.4|12266.4|12269.1|12267.1|12269.6|12267.6|12268.2|12266.2|20
1654845780000|2022-06-10 07:23:00|12269.2|12267.2|12271.1|12269.1|12271.5|12269.5|12269.1|12267.1|39
1654845790000|2022-06-10 07:23:10|12271|12269|12271.1|12269.1|12272.1|12270.1|12270.4|12268.4|29
1654845800000|2022-06-10 07:23:20|12271|12269|12270.7|12268.7|12271.7|12269.7|12269.9|12267.9|17
1654845810000|2022-06-10 07:23:30|12271.2|12269.2|12271.2|12269.2|12272.4|12270.4|12271.1|12269.1|24
1654845820000|2022-06-10 07:23:40|12271.1|12269.1|12270.1|12268.1|12271.1|12269.1|12270|12268|8
1654845830000|2022-06-10 07:23:50|12269.6|12267.6|12265.6|12263.6|12269.6|12267.6|12265.6|12263.6|43
1654845840000|2022-06-10 07:24:00|12265.7|12263.7|12265.9|12263.9|12266.1|12264.1|12265.4|12263.4|23
1654845850000|2022-06-10 07:24:10|12265.7|12263.7|12266.6|12264.6|12267.1|12265.1|12265.6|12263.6|17
1654845860000|2022-06-10 07:24:20|12266.5|12264.5|12264.9|12262.9|12268.1|12266.1|12264.9|12262.9|48
1654845870000|2022-06-10 07:24:30|12264.2|12262.2|12264.9|12262.9|12264.9|12262.9|12263.7|12261.7|49
1654845880000|2022-06-10 07:24:40|12264.2|12262.2|12265.1|12263.1|12267.4|12265.4|12264.2|12262.2|39
1654845890000|2022-06-10 07:24:50|12265.4|12263.4|12262.5|12260.5|12265.5|12263.5|12262.2|12260.2|62
1654845900000|2022-06-10 07:25:00|12262.4|12260.4|12263.6|12261.6|12263.7|12261.7|12262|12260|36
1654845910000|2022-06-10 07:25:10|12263.5|12261.5|12263.1|12261.1|12266.7|12264.7|12263.1|12261.1|42
1654845920000|2022-06-10 07:25:20|12263.2|12261.2|12263.4|12261.4|12263.9|12261.9|12261|12259|125
1654845930000|2022-06-10 07:25:30|12262.9|12260.9|12265.6|12263.6|12265.6|12263.6|12261.1|12259.1|47
1654845940000|2022-06-10 07:25:40|12266.2|12264.2|12266.2|12264.2|12267.2|12265.2|12266|12264|16
1654845950000|2022-06-10 07:25:50|12266.5|12264.5|12268.6|12266.6|12269|12267|12266.5|12264.5|18
1654845960000|2022-06-10 07:26:00|12268.5|12266.5|12268.9|12266.9|12270.1|12268.1|12267.9|12265.9|49
1654845970000|2022-06-10 07:26:10|12268.7|12266.7|12267.7|12265.7|12269.7|12267.7|12267.6|12265.6|30
1654845980000|2022-06-10 07:26:20|12268.1|12266.1|12267.2|12265.2|12268.5|12266.5|12266|12264|23
1654845990000|2022-06-10 07:26:30|12267.4|12265.4|12267.2|12265.2|12269.7|12267.7|12266.9|12264.9|29
1654846000000|2022-06-10 07:26:40|12267.1|12265.1|12265.6|12263.6|12267.5|12265.5|12265.6|12263.6|20
1654846010000|2022-06-10 07:26:50|12265.1|12263.1|12264.7|12262.7|12265.6|12263.6|12264.7|12262.7|18
1654846020000|2022-06-10 07:27:00|12264.9|12262.9|12263.9|12261.9|12265.1|12263.1|12261.9|12259.9|46
1654846030000|2022-06-10 07:27:10|12264.7|12262.7|12263.7|12261.7|12265.2|12263.2|12263.7|12261.7|22
1654846040000|2022-06-10 07:27:20|12263.5|12261.5|12263.6|12261.6|12264.5|12262.5|12263.1|12261.1|9
1654846050000|2022-06-10 07:27:30|12264|12262|12265|12263|12265.5|12263.5|12264|12262|38
1654846060000|2022-06-10 07:27:40|12264.9|12262.9|12264.7|12262.7|12265.5|12263.5|12264.4|12262.4|10
1654846070000|2022-06-10 07:27:50|12264.9|12262.9|12263.4|12261.4|12265.9|12263.9|12261.9|12259.9|73
1654846080000|2022-06-10 07:28:00|12263.2|12261.2|12262.2|12260.2|12263.2|12261.2|12261.9|12259.9|11
1654846090000|2022-06-10 07:28:10|12262.4|12260.4|12264.1|12262.1|12264.1|12262.1|12262.4|12260.4|36
1654846100000|2022-06-10 07:28:20|12263.9|12261.9|12268.9|12266.9|12268.9|12266.9|12263.9|12261.9|34
1654846110000|2022-06-10 07:28:30|12269|12267|12265.9|12263.9|12269.2|12267.2|12265.7|12263.7|10
1654846120000|2022-06-10 07:28:40|12265.6|12263.6|12265.7|12263.7|12267.7|12265.7|12265.6|12263.6|12
1654846130000|2022-06-10 07:28:50|12265.9|12263.9|12266.4|12264.4|12268|12266|12265.9|12263.9|33
1654846140000|2022-06-10 07:29:00|12266.5|12264.5|12266.4|12264.4|12266.9|12264.9|12265.4|12263.4|24
1654846150000|2022-06-10 07:29:10|12266.7|12264.7|12267.2|12265.2|12267.2|12265.2|12266|12264|22
1654846160000|2022-06-10 07:29:20|12267.1|12265.1|12266.7|12264.7|12267.2|12265.2|12264.7|12262.7|43
1654846170000|2022-06-10 07:29:30|12266.6|12264.6|12267.1|12265.1|12267.1|12265.1|12265.6|12263.6|40
1654846180000|2022-06-10 07:29:40|12267|12265|12267.4|12265.4|12268|12266|12266.9|12264.9|18
1654846190000|2022-06-10 07:29:50|12267.5|12265.5|12267.1|12265.1|12269.4|12267.4|12266.4|12264.4|30
1654846200000|2022-06-10 07:30:00|12267|12265|12267.7|12265.7|12268.2|12266.2|12267|12265|32
1654846210000|2022-06-10 07:30:10|12267.9|12265.9|12268.6|12266.6|12269.4|12267.4|12267.4|12265.4|36
1654846220000|2022-06-10 07:30:20|12268.5|12266.5|12272|12270|12272.2|12270.2|12268.5|12266.5|53
1654846230000|2022-06-10 07:30:30|12272.1|12270.1|12272.6|12270.6|12272.6|12270.6|12271.7|12269.7|19
1654846240000|2022-06-10 07:30:40|12272.7|12270.7|12275.5|12273.5|12275.7|12273.7|12272.6|12270.6|33
1654846250000|2022-06-10 07:30:50|12275.7|12273.7|12275.7|12273.7|12276|12274|12275.2|12273.2|13
1654846260000|2022-06-10 07:31:00|12275.4|12273.4|12275.1|12273.1|12277.2|12275.2|12275|12273|90
1654846270000|2022-06-10 07:31:10|12275|12273|12272.7|12270.7|12275.1|12273.1|12271.7|12269.7|27
1654846280000|2022-06-10 07:31:20|12272.6|12270.6|12271.1|12269.1|12273.9|12271.9|12270.9|12268.9|11
1654846290000|2022-06-10 07:31:30|12271|12269|12274|12272|12274.2|12272.2|12270.2|12268.2|27
1654846300000|2022-06-10 07:31:40|12273|12271|12272.7|12270.7|12273|12271|12272.1|12270.1|21
1654846310000|2022-06-10 07:31:50|12272.6|12270.6|12270|12268|12272.6|12270.6|12269.6|12267.6|18
1654846320000|2022-06-10 07:32:00|12269.9|12267.9|12272.4|12270.4|12272.6|12270.6|12269.9|12267.9|18
1654846330000|2022-06-10 07:32:10|12272.2|12270.2|12272.6|12270.6|12273.2|12271.2|12272.1|12270.1|21
1654846340000|2022-06-10 07:32:20|12272.2|12270.2|12271.6|12269.6|12272.2|12270.2|12271|12269|11
1654846350000|2022-06-10 07:32:30|12271.9|12269.9|12271.6|12269.6|12272.7|12270.7|12271.4|12269.4|13
1654846360000|2022-06-10 07:32:40|12272|12270|12271.7|12269.7|12272|12270|12271.5|12269.5|3
1654846370000|2022-06-10 07:32:50|12272|12270|12270.1|12268.1|12272|12270|12269.7|12267.7|18
1654846380000|2022-06-10 07:33:00|12270.2|12268.2|12273.1|12271.1|12273.2|12271.2|12270.1|12268.1|18
1654846390000|2022-06-10 07:33:10|12273.2|12271.2|12277.4|12275.4|12277.6|12275.6|12273.2|12271.2|23
1654846400000|2022-06-10 07:33:20|12277.5|12275.5|12278.7|12276.7|12279.1|12277.1|12277.2|12275.2|30
1654846410000|2022-06-10 07:33:30|12278.9|12276.9|12279.1|12277.1|12279.4|12277.4|12278.6|12276.6|16
1654846420000|2022-06-10 07:33:40|12279.7|12277.7|12283.6|12281.6|12283.9|12281.9|12279.7|12277.7|74
1654846430000|2022-06-10 07:33:50|12283.5|12281.5|12283.4|12281.4|12283.6|12281.6|12282.7|12280.7|9
1654846440000|2022-06-10 07:34:00|12283.1|12281.1|12287|12285|12287.7|12285.7|12283.1|12281.1|57
1654846450000|2022-06-10 07:34:10|12286.4|12284.4|12285.5|12283.5|12286.5|12284.5|12285.5|12283.5|12
1654846460000|2022-06-10 07:34:20|12285.6|12283.6|12285.6|12283.6|12286.4|12284.4|12284.5|12282.5|16
1654846470000|2022-06-10 07:34:30|12285.7|12283.7|12282.9|12280.9|12286.1|12284.1|12282.9|12280.9|26
1654846480000|2022-06-10 07:34:40|12282.5|12280.5|12275.4|12273.4|12282.5|12280.5|12274.6|12272.6|67
1654846490000|2022-06-10 07:34:50|12275.2|12273.2|12278|12276|12278.1|12276.1|12275.2|12273.2|15
1654846500000|2022-06-10 07:35:00|12278.1|12276.1|12285.9|12283.9|12285.9|12283.9|12277.9|12275.9|24
1654846510000|2022-06-10 07:35:10|12285.2|12283.2|12282.2|12280.2|12285.2|12283.2|12282.2|12280.2|97
1654846520000|2022-06-10 07:35:20|12282.4|12280.4|12282.9|12280.9|12283.7|12281.7|12282.1|12280.1|13
1654846530000|2022-06-10 07:35:30|12283|12281|12283.7|12281.7|12284.1|12282.1|12282.2|12280.2|8
1654846540000|2022-06-10 07:35:40|12283.6|12281.6|12283.1|12281.1|12283.6|12281.6|12281.9|12279.9|18
1654846550000|2022-06-10 07:35:50|12283.2|12281.2|12283|12281|12283.5|12281.5|12282.4|12280.4|9
1654846560000|2022-06-10 07:36:00|12282.9|12280.9|12285.2|12283.2|12285.2|12283.2|12282.1|12280.1|7
1654846570000|2022-06-10 07:36:10|12285.4|12283.4|12287.4|12285.4|12287.4|12285.4|12285.4|12283.4|32
1654846580000|2022-06-10 07:36:20|12287.5|12285.5|12289.6|12287.6|12290.5|12288.5|12287.5|12285.5|32
1654846590000|2022-06-10 07:36:30|12289.9|12287.9|12292.9|12290.9|12293|12291|12289.5|12287.5|92
1654846600000|2022-06-10 07:36:40|12292.7|12290.7|12294.1|12292.1|12295.1|12293.1|12292.5|12290.5|51
1654846610000|2022-06-10 07:36:50|12293.9|12291.9|12290.9|12288.9|12294|12292|12290.9|12288.9|24
1654846620000|2022-06-10 07:37:00|12291.4|12289.4|12290.5|12288.5|12292.4|12290.4|12290.2|12288.2|12
1654846630000|2022-06-10 07:37:10|12289.4|12287.4|12289.7|12287.7|12291.4|12289.4|12289.2|12287.2|43
1654846640000|2022-06-10 07:37:20|12289.6|12287.6|12289.7|12287.7|12290.7|12288.7|12289.4|12287.4|35
1654846650000|2022-06-10 07:37:30|12289.6|12287.6|12289.5|12287.5|12289.7|12287.7|12288.9|12286.9|12
1654846660000|2022-06-10 07:37:40|12289.6|12287.6|12288.6|12286.6|12289.9|12287.9|12288.4|12286.4|25
1654846670000|2022-06-10 07:37:50|12288.5|12286.5|12290.6|12288.6|12291.2|12289.2|12288.4|12286.4|30
1654846680000|2022-06-10 07:38:00|12291.1|12289.1|12296.4|12294.4|12298.6|12296.6|12291.1|12289.1|134
1654846690000|2022-06-10 07:38:10|12296.7|12294.7|12297.7|12295.7|12298.7|12296.7|12296.2|12294.2|59
1654846700000|2022-06-10 07:38:20|12297.6|12295.6|12298.5|12296.5|12298.6|12296.6|12296.5|12294.5|49
1654846710000|2022-06-10 07:38:30|12299.1|12297.1|12297.7|12295.7|12299.1|12297.1|12296.7|12294.7|44
1654846720000|2022-06-10 07:38:40|12297.9|12295.9|12296.9|12294.9|12298|12296|12296.7|12294.7|25
1654846730000|2022-06-10 07:38:50|12296.6|12294.6|12295.4|12293.4|12296.6|12294.6|12295.1|12293.1|17
1654846740000|2022-06-10 07:39:00|12296|12294|12299.4|12297.4|12299.5|12297.5|12296|12294|71
1654846750000|2022-06-10 07:39:10|12299.2|12297.2|12298.6|12296.6|12299.2|12297.2|12298|12296|29
1654846760000|2022-06-10 07:39:20|12298.4|12296.4|12298.4|12296.4|12298.7|12296.7|12297.7|12295.7|28
1654846770000|2022-06-10 07:39:30|12297.9|12295.9|12297.1|12295.1|12298.5|12296.5|12297|12295|40
1654846780000|2022-06-10 07:39:40|12297.2|12295.2|12298.6|12296.6|12298.7|12296.7|12297.2|12295.2|24
1654846790000|2022-06-10 07:39:50|12298.5|12296.5|12298.1|12296.1|12298.7|12296.7|12297.6|12295.6|8
1654846800000|2022-06-10 07:40:00|12298|12296|12297.4|12295.4|12298.1|12296.1|12297.2|12295.2|12
1654846810000|2022-06-10 07:40:10|12297.2|12295.2|12297.2|12295.2|12297.7|12295.7|12296.9|12294.9|16
1654846820000|2022-06-10 07:40:20|12297.4|12295.4|12296.2|12294.2|12297.4|12295.4|12295.7|12293.7|34
1654846830000|2022-06-10 07:40:30|12296.1|12294.1|12297.7|12295.7|12297.9|12295.9|12295.6|12293.6|35
1654846840000|2022-06-10 07:40:40|12297.6|12295.6|12296.1|12294.1|12298.2|12296.2|12295.5|12293.5|26
1654846850000|2022-06-10 07:40:50|12296|12294|12295.7|12293.7|12296.6|12294.6|12295.1|12293.1|11
1654846860000|2022-06-10 07:41:00|12295.2|12293.2|12294.2|12292.2|12295.7|12293.7|12294.2|12292.2|12
1654846870000|2022-06-10 07:41:10|12293.4|12291.4|12293|12291|12295.1|12293.1|12292.7|12290.7|60
1654846880000|2022-06-10 07:41:20|12292.9|12290.9|12293.1|12291.1|12293.7|12291.7|12292.4|12290.4|18
1654846890000|2022-06-10 07:41:30|12293.2|12291.2|12294|12292|12294.1|12292.1|12292.4|12290.4|46
1654846900000|2022-06-10 07:41:40|12293.7|12291.7|12293.6|12291.6|12295|12293|12293.6|12291.6|19
1654846910000|2022-06-10 07:41:50|12293.5|12291.5|12295.2|12293.2|12295.5|12293.5|12292.9|12290.9|23
1654846920000|2022-06-10 07:42:00|12295.5|12293.5|12293.7|12291.7|12295.5|12293.5|12293.1|12291.1|11
1654846930000|2022-06-10 07:42:10|12293.6|12291.6|12294.4|12292.4|12294.4|12292.4|12293|12291|11
1654846940000|2022-06-10 07:42:20|12294.2|12292.2|12296.7|12294.7|12296.7|12294.7|12294.2|12292.2|17
1654846950000|2022-06-10 07:42:30|12296.6|12294.6|12296|12294|12296.6|12294.6|12294.5|12292.5|12
1654846960000|2022-06-10 07:42:40|12295.7|12293.7|12297.2|12295.2|12297.5|12295.5|12295.6|12293.6|28
1654846970000|2022-06-10 07:42:50|12296.7|12294.7|12291.9|12289.9|12296.7|12294.7|12291.9|12289.9|35
1654846980000|2022-06-10 07:43:00|12292.5|12290.5|12292.6|12290.6|12294.5|12292.5|12292.5|12290.5|14
1654846990000|2022-06-10 07:43:10|12292|12290|12292.6|12290.6|12293.5|12291.5|12291.4|12289.4|19
1654847000000|2022-06-10 07:43:20|12292.5|12290.5|12288.6|12286.6|12292.6|12290.6|12287.9|12285.9|59
1654847010000|2022-06-10 07:43:30|12288.2|12286.2|12290.5|12288.5|12292.1|12290.1|12288.2|12286.2|33
1654847020000|2022-06-10 07:43:40|12290.6|12288.6|12283.6|12281.6|12290.6|12288.6|12282.7|12280.7|114
1654847030000|2022-06-10 07:43:50|12283.5|12281.5|12285.5|12283.5|12286.5|12284.5|12283.4|12281.4|42
1654847040000|2022-06-10 07:44:00|12285.4|12283.4|12286.2|12284.2|12286.2|12284.2|12285|12283|12
1654847050000|2022-06-10 07:44:10|12286.4|12284.4|12285.5|12283.5|12288.6|12286.6|12285.5|12283.5|31
1654847060000|2022-06-10 07:44:20|12285.1|12283.1|12285|12283|12285.4|12283.4|12284.4|12282.4|31
1654847070000|2022-06-10 07:44:30|12284.9|12282.9|12283.9|12281.9|12284.9|12282.9|12283.5|12281.5|10
1654847080000|2022-06-10 07:44:40|12283.7|12281.7|12283.7|12281.7|12284.2|12282.2|12283.2|12281.2|30
1654847090000|2022-06-10 07:44:50|12283.9|12281.9|12281.5|12279.5|12284.2|12282.2|12281.5|12279.5|45
1654847100000|2022-06-10 07:45:00|12282|12280|12280.9|12278.9|12283.1|12281.1|12280.9|12278.9|23
1654847110000|2022-06-10 07:45:10|12281.1|12279.1|12281.9|12279.9|12282.9|12280.9|12280.9|12278.9|13
1654847120000|2022-06-10 07:45:20|12282|12280|12282|12280|12282.6|12280.6|12281.4|12279.4|7
1654847130000|2022-06-10 07:45:30|12281.1|12279.1|12281.9|12279.9|12281.9|12279.9|12280.5|12278.5|19
1654847140000|2022-06-10 07:45:40|12281.7|12279.7|12281|12279|12282.1|12280.1|12281|12279|15
1654847150000|2022-06-10 07:45:50|12281.1|12279.1|12284.1|12282.1|12284.2|12282.2|12280.9|12278.9|18
1654847160000|2022-06-10 07:46:00|12284.2|12282.2|12285.1|12283.1|12285.2|12283.2|12284.2|12282.2|14
1654847170000|2022-06-10 07:46:10|12285|12283|12289.7|12287.7|12289.7|12287.7|12285|12283|20
1654847180000|2022-06-10 07:46:20|12290.1|12288.1|12293|12291|12293|12291|12289.6|12287.6|15
1654847190000|2022-06-10 07:46:30|12293.5|12291.5|12295.2|12293.2|12296.2|12294.2|12293|12291|31
1654847200000|2022-06-10 07:46:40|12295.4|12293.4|12296.7|12294.7|12296.7|12294.7|12294.7|12292.7|22
1654847210000|2022-06-10 07:46:50|12297.2|12295.2|12303.6|12301.6|12304.1|12302.1|12297.2|12295.2|79
1654847220000|2022-06-10 07:47:00|12303.5|12301.5|12302.1|12300.1|12304.4|12302.4|12302.1|12300.1|31
1654847230000|2022-06-10 07:47:10|12302.2|12300.2|12301.6|12299.6|12302.2|12300.2|12297.7|12295.7|65
1654847240000|2022-06-10 07:47:20|12301.7|12299.7|12302.1|12300.1|12305|12303|12301.7|12299.7|63
1654847250000|2022-06-10 07:47:30|12302|12300|12299.5|12297.5|12302.2|12300.2|12299.5|12297.5|13
1654847260000|2022-06-10 07:47:40|12299.6|12297.6|12295.4|12293.4|12299.6|12297.6|12294.6|12292.6|60
1654847270000|2022-06-10 07:47:50|12295|12293|12294.1|12292.1|12295.7|12293.7|12293.5|12291.5|22
1654847280000|2022-06-10 07:48:00|12294.2|12292.2|12288|12286|12294.2|12292.2|12282.5|12280.5|118
1654847290000|2022-06-10 07:48:10|12288.7|12286.7|12286.5|12284.5|12289.1|12287.1|12286.1|12284.1|37
1654847300000|2022-06-10 07:48:20|12286.4|12284.4|12283|12281|12286.4|12284.4|12282.9|12280.9|58
1654847310000|2022-06-10 07:48:30|12282.9|12280.9|12284.9|12282.9|12285.9|12283.9|12280.5|12278.5|64
1654847320000|2022-06-10 07:48:40|12285|12283|12282.7|12280.7|12285.5|12283.5|12282.6|12280.6|26
1654847330000|2022-06-10 07:48:50|12282.9|12280.9|12281.5|12279.5|12283|12281|12280.6|12278.6|42
1654847340000|2022-06-10 07:49:00|12282|12280|12278.7|12276.7|12282.1|12280.1|12278|12276|36
1654847350000|2022-06-10 07:49:10|12279|12277|12274.4|12272.4|12279.4|12277.4|12273.9|12271.9|48
1654847360000|2022-06-10 07:49:20|12274.5|12272.5|12274.4|12272.4|12275.6|12273.6|12273.9|12271.9|28
1654847370000|2022-06-10 07:49:30|12274.2|12272.2|12276|12274|12277.7|12275.7|12274.1|12272.1|21
1654847380000|2022-06-10 07:49:40|12276.5|12274.5|12276.1|12274.1|12277.4|12275.4|12275.4|12273.4|9
1654847390000|2022-06-10 07:49:50|12276|12274|12276.5|12274.5|12277|12275|12274.4|12272.4|12
1654847400000|2022-06-10 07:50:00|12276.4|12274.4|12273.9|12271.9|12276.4|12274.4|12273.4|12271.4|26
1654847410000|2022-06-10 07:50:10|12273.6|12271.6|12279.1|12277.1|12279.6|12277.6|12273.2|12271.2|42
1654847420000|2022-06-10 07:50:20|12279|12277|12284.2|12282.2|12284.6|12282.6|12279|12277|87
1654847430000|2022-06-10 07:50:30|12284.6|12282.6|12277.1|12275.1|12284.6|12282.6|12275.6|12273.6|110
1654847440000|2022-06-10 07:50:40|12276.7|12274.7|12276.9|12274.9|12278|12276|12275.6|12273.6|13
1654847450000|2022-06-10 07:50:50|12276.7|12274.7|12273.2|12271.2|12276.7|12274.7|12273.1|12271.1|28
1654847460000|2022-06-10 07:51:00|12273.5|12271.5|12277.1|12275.1|12277.1|12275.1|12272.5|12270.5|26
1654847470000|2022-06-10 07:51:10|12277.2|12275.2|12282|12280|12282|12280|12275.7|12273.7|15
1654847480000|2022-06-10 07:51:20|12283.5|12281.5|12282.4|12280.4|12284.1|12282.1|12282|12280|31
1654847490000|2022-06-10 07:51:30|12282.2|12280.2|12282.9|12280.9|12283|12281|12281.7|12279.7|9
1654847500000|2022-06-10 07:51:40|12283|12281|12280.4|12278.4|12286.6|12284.6|12280.4|12278.4|19
1654847510000|2022-06-10 07:51:50|12280.5|12278.5|12280.1|12278.1|12281.5|12279.5|12280.1|12278.1|8
1654847520000|2022-06-10 07:52:00|12280.2|12278.2|12277.7|12275.7|12280.5|12278.5|12277.4|12275.4|37
1654847530000|2022-06-10 07:52:10|12277.1|12275.1|12276.2|12274.2|12277.1|12275.1|12275.6|12273.6|11
1654847540000|2022-06-10 07:52:20|12276.1|12274.1|12274.1|12272.1|12276.2|12274.2|12273.2|12271.2|30
1654847550000|2022-06-10 07:52:30|12274.2|12272.2|12271.7|12269.7|12274.5|12272.5|12271.2|12269.2|63
1654847560000|2022-06-10 07:52:40|12271.4|12269.4|12272|12270|12272.7|12270.7|12271.2|12269.2|28
1654847570000|2022-06-10 07:52:50|12271.9|12269.9|12273|12271|12273.1|12271.1|12271.6|12269.6|42
1654847580000|2022-06-10 07:53:00|12272.9|12270.9|12273.6|12271.6|12273.6|12271.6|12272.4|12270.4|19
1654847590000|2022-06-10 07:53:10|12273.9|12271.9|12274.2|12272.2|12274.5|12272.5|12273.5|12271.5|33
1654847600000|2022-06-10 07:53:20|12274.5|12272.5|12269.6|12267.6|12274.7|12272.7|12268.5|12266.5|94
1654847610000|2022-06-10 07:53:30|12269.4|12267.4|12271.4|12269.4|12271.4|12269.4|12269.2|12267.2|22
1654847620000|2022-06-10 07:53:40|12271|12269|12273|12271|12273|12271|12270.6|12268.6|32
1654847630000|2022-06-10 07:53:50|12273.1|12271.1|12273.5|12271.5|12275|12273|12271.9|12269.9|47
1654847640000|2022-06-10 07:54:00|12274|12272|12277.4|12275.4|12277.4|12275.4|12273.7|12271.7|45
1654847650000|2022-06-10 07:54:10|12277.1|12275.1|12276.9|12274.9|12277.5|12275.5|12276.5|12274.5|20
1654847660000|2022-06-10 07:54:20|12277|12275|12276.9|12274.9|12277.4|12275.4|12275.2|12273.2|12
1654847670000|2022-06-10 07:54:30|12277|12275|12272.7|12270.7|12277.1|12275.1|12272.1|12270.1|15
1654847680000|2022-06-10 07:54:40|12273|12271|12271.1|12269.1|12273.2|12271.2|12270.5|12268.5|7
1654847690000|2022-06-10 07:54:50|12271.2|12269.2|12271.6|12269.6|12272.5|12270.5|12271.1|12269.1|0
1654847700000|2022-06-10 07:55:00|12271.9|12269.9|12272.2|12270.2|12273.7|12271.7|12271.7|12269.7|17
1654847710000|2022-06-10 07:55:10|12272|12270|12269.4|12267.4|12272|12270|12268.7|12266.7|28
1654847720000|2022-06-10 07:55:20|12269.7|12267.7|12270.5|12268.5|12271.4|12269.4|12269.4|12267.4|12
1654847730000|2022-06-10 07:55:30|12269.9|12267.9|12274|12272|12275.1|12273.1|12269.9|12267.9|40
1654847740000|2022-06-10 07:55:40|12273.9|12271.9|12282|12280|12282.4|12280.4|12273.4|12271.4|68
1654847750000|2022-06-10 07:55:50|12281.6|12279.6|12286.6|12284.6|12288|12286|12281.2|12279.2|139
1654847760000|2022-06-10 07:56:00|12286.7|12284.7|12285.2|12283.2|12287.1|12285.1|12282.5|12280.5|38
1654847770000|2022-06-10 07:56:10|12284.2|12282.2|12280|12278|12284.2|12282.2|12278.9|12276.9|16
1654847780000|2022-06-10 07:56:20|12281.5|12279.5|12285.6|12283.6|12286|12284|12281.5|12279.5|19
1654847790000|2022-06-10 07:56:30|12286.2|12284.2|12285.6|12283.6|12287.1|12285.1|12285.1|12283.1|17
1654847800000|2022-06-10 07:56:40|12285.5|12283.5|12287.5|12285.5|12287.6|12285.6|12285.5|12283.5|9
1654847810000|2022-06-10 07:56:50|12287.7|12285.7|12287|12285|12287.7|12285.7|12286.7|12284.7|9
1654847820000|2022-06-10 07:57:00|12287.1|12285.1|12287|12285|12294.5|12292.5|12286.6|12284.6|97
1654847830000|2022-06-10 07:57:10|12287.1|12285.1|12287.7|12285.7|12288.2|12286.2|12285.9|12283.9|20
1654847840000|2022-06-10 07:57:20|12287.9|12285.9|12284.2|12282.2|12288|12286|12281.9|12279.9|20
1654847850000|2022-06-10 07:57:30|12284.1|12282.1|12279|12277|12284.1|12282.1|12279|12277|32
1654847860000|2022-06-10 07:57:40|12278.7|12276.7|12272.6|12270.6|12278.7|12276.7|12272.6|12270.6|60
1654847870000|2022-06-10 07:57:50|12273|12271|12275.7|12273.7|12276.1|12274.1|12273|12271|24
1654847880000|2022-06-10 07:58:00|12276.4|12274.4|12280|12278|12280.2|12278.2|12276.4|12274.4|14
1654847890000|2022-06-10 07:58:10|12279.5|12277.5|12280.5|12278.5|12283.2|12281.2|12279.4|12277.4|14
1654847900000|2022-06-10 07:58:20|12280.6|12278.6|12280|12278|12281|12279|12279.2|12277.2|7
1654847910000|2022-06-10 07:58:30|12279.9|12277.9|12276.5|12274.5|12281.2|12279.2|12276.5|12274.5|10
1654847920000|2022-06-10 07:58:40|12276.4|12274.4|12273.9|12271.9|12276.4|12274.4|12272.2|12270.2|24
1654847930000|2022-06-10 07:58:50|12273.7|12271.7|12272.2|12270.2|12273.7|12271.7|12270.9|12268.9|24
1654847940000|2022-06-10 07:59:00|12272.4|12270.4|12278|12276|12279.7|12277.7|12272.4|12270.4|33
1654847950000|2022-06-10 07:59:10|12278.1|12276.1|12273.5|12271.5|12279.6|12277.6|12272.4|12270.4|34
1654847960000|2022-06-10 07:59:20|12273.4|12271.4|12273.5|12271.5|12276|12274|12271.4|12269.4|40
1654847970000|2022-06-10 07:59:30|12273.6|12271.6|12271.1|12269.1|12274.2|12272.2|12270.7|12268.7|7
1654847980000|2022-06-10 07:59:40|12271|12269|12270.5|12268.5|12272.2|12270.2|12269.7|12267.7|48
1654847990000|2022-06-10 07:59:50|12269.6|12267.6|12266|12264|12270.4|12268.4|12266|12264|42
1654848000000|2022-06-10 08:00:00|12266.1|12264.1|12265.7|12263.7|12267.7|12265.7|12265.4|12263.4|91
1654848010000|2022-06-10 08:00:10|12265.4|12263.4|12268.2|12266.2|12268.2|12266.2|12265.4|12263.4|33
1654848020000|2022-06-10 08:00:20|12267.9|12265.9|12263.5|12261.5|12268.9|12266.9|12263.5|12261.5|91
1654848030000|2022-06-10 08:00:30|12263.6|12261.6|12262.2|12260.2|12263.6|12261.6|12261.4|12259.4|61
1654848040000|2022-06-10 08:00:40|12261.9|12259.9|12259.7|12257.7|12261.9|12259.9|12258.6|12256.6|108
1654848050000|2022-06-10 08:00:50|12260.4|12258.4|12265.7|12263.7|12265.9|12263.9|12259.7|12257.7|65
1654848060000|2022-06-10 08:01:00|12266.7|12264.7|12291.9|12289.9|12291.9|12289.9|12266.7|12264.7|152
1654848070000|2022-06-10 08:01:10|12292.1|12290.1|12289.1|12287.1|12294.7|12292.7|12285.5|12283.5|188
1654848080000|2022-06-10 08:01:20|12289|12287|12286.2|12284.2|12293|12291|12286.1|12284.1|99
1654848090000|2022-06-10 08:01:30|12287.6|12285.6|12283|12281|12288.5|12286.5|12281.7|12279.7|35
1654848100000|2022-06-10 08:01:40|12283.2|12281.2|12289.4|12287.4|12289.4|12287.4|12282.1|12280.1|32
1654848110000|2022-06-10 08:01:50|12289.1|12287.1|12289.9|12287.9|12289.9|12287.9|12286.9|12284.9|31
1654848120000|2022-06-10 08:02:00|12289.7|12287.7|12287.9|12285.9|12290.2|12288.2|12287.1|12285.1|59
1654848130000|2022-06-10 08:02:10|12289.6|12287.6|12286.5|12284.5|12290.7|12288.7|12283.7|12281.7|66
1654848140000|2022-06-10 08:02:20|12286.6|12284.6|12287.2|12285.2|12289.4|12287.4|12286.1|12284.1|31
1654848150000|2022-06-10 08:02:30|12287.1|12285.1|12285.9|12283.9|12287.5|12285.5|12284.7|12282.7|19
1654848160000|2022-06-10 08:02:40|12285.7|12283.7|12287.1|12285.1|12287.9|12285.9|12285|12283|27
1654848170000|2022-06-10 08:02:50|12287|12285|12286.2|12284.2|12288.1|12286.1|12285.6|12283.6|25
1654848180000|2022-06-10 08:03:00|12286.4|12284.4|12287.6|12285.6|12289.7|12287.7|12285.9|12283.9|22
1654848190000|2022-06-10 08:03:10|12286.5|12284.5|12290.1|12288.1|12290.1|12288.1|12286.4|12284.4|23
1654848200000|2022-06-10 08:03:20|12290.2|12288.2|12292|12290|12293|12291|12289.6|12287.6|29
1654848210000|2022-06-10 08:03:30|12291.9|12289.9|12292.4|12290.4|12293.2|12291.2|12291.9|12289.9|18
1654848220000|2022-06-10 08:03:40|12292.5|12290.5|12296.2|12294.2|12296.6|12294.6|12292.4|12290.4|91
1654848230000|2022-06-10 08:03:50|12296.5|12294.5|12296.9|12294.9|12297.4|12295.4|12296.1|12294.1|34
1654848240000|2022-06-10 08:04:00|12297.5|12295.5|12298.5|12296.5|12299.6|12297.6|12297.1|12295.1|53
1654848250000|2022-06-10 08:04:10|12299|12297|12300.6|12298.6|12301.6|12299.6|12298.9|12296.9|38
1654848260000|2022-06-10 08:04:20|12300.7|12298.7|12300.6|12298.6|12302|12300|12299.7|12297.7|42
1654848270000|2022-06-10 08:04:30|12300.5|12298.5|12300.6|12298.6|12301.2|12299.2|12299.6|12297.6|17
1654848280000|2022-06-10 08:04:40|12300.4|12298.4|12298.9|12296.9|12300.4|12298.4|12298.7|12296.7|23
1654848290000|2022-06-10 08:04:50|12299|12297|12299.6|12297.6|12299.6|12297.6|12298.6|12296.6|16
1654848300000|2022-06-10 08:05:00|12299.5|12297.5|12299.9|12297.9|12301.7|12299.7|12299.1|12297.1|46
1654848310000|2022-06-10 08:05:10|12299.5|12297.5|12296.7|12294.7|12299.5|12297.5|12296.6|12294.6|28
1654848320000|2022-06-10 08:05:20|12296.6|12294.6|12294|12292|12296.7|12294.7|12293.9|12291.9|19
1654848330000|2022-06-10 08:05:30|12294.1|12292.1|12297.4|12295.4|12297.4|12295.4|12293.7|12291.7|25
1654848340000|2022-06-10 08:05:40|12297.7|12295.7|12297.2|12295.2|12299.1|12297.1|12296.7|12294.7|34
1654848350000|2022-06-10 08:05:50|12297.4|12295.4|12298.1|12296.1|12298.1|12296.1|12296.7|12294.7|7
1654848360000|2022-06-10 08:06:00|12298.5|12296.5|12297.9|12295.9|12299.1|12297.1|12297.5|12295.5|13
1654848370000|2022-06-10 08:06:10|12297.6|12295.6|12297.4|12295.4|12297.9|12295.9|12297|12295|13
1654848380000|2022-06-10 08:06:20|12297.6|12295.6|12300.4|12298.4|12300.4|12298.4|12297.4|12295.4|23
1654848390000|2022-06-10 08:06:30|12300|12298|12301.1|12299.1|12301.4|12299.4|12300|12298|32
1654848400000|2022-06-10 08:06:40|12301|12299|12300.1|12298.1|12301.4|12299.4|12300.1|12298.1|20
1654848410000|2022-06-10 08:06:50|12299.6|12297.6|12303.6|12301.6|12303.7|12301.7|12299.4|12297.4|69
1654848420000|2022-06-10 08:07:00|12303.5|12301.5|12303.6|12301.6|12304.6|12302.6|12303|12301|36
1654848430000|2022-06-10 08:07:10|12303.7|12301.7|12305.2|12303.2|12308.7|12306.7|12303.6|12301.6|136
1654848440000|2022-06-10 08:07:20|12306.1|12304.1|12309|12307|12309|12307|12306.1|12304.1|32
1654848450000|2022-06-10 08:07:30|12309.1|12307.1|12308.4|12306.4|12310.6|12308.6|12308.4|12306.4|72
1654848460000|2022-06-10 08:07:40|12307.6|12305.6|12306.2|12304.2|12308|12306|12306.2|12304.2|30
1654848470000|2022-06-10 08:07:50|12305.9|12303.9|12308.2|12306.2|12308.7|12306.7|12305|12303|46
1654848480000|2022-06-10 08:08:00|12308.4|12306.4|12310.9|12308.9|12311|12309|12308|12306|40
1654848490000|2022-06-10 08:08:10|12311|12309|12314.2|12312.2|12317|12315|12310.9|12308.9|119
1654848500000|2022-06-10 08:08:20|12314.7|12312.7|12314.4|12312.4|12316.6|12314.6|12314.2|12312.2|29
1654848510000|2022-06-10 08:08:30|12314|12312|12311.5|12309.5|12314.9|12312.9|12310.4|12308.4|31
1654848520000|2022-06-10 08:08:40|12311.4|12309.4|12312.1|12310.1|12312.6|12310.6|12310|12308|23
1654848530000|2022-06-10 08:08:50|12311.9|12309.9|12314.5|12312.5|12314.5|12312.5|12311.4|12309.4|12
1654848540000|2022-06-10 08:09:00|12314.4|12312.4|12314.7|12312.7|12316.5|12314.5|12313.7|12311.7|32
1654848550000|2022-06-10 08:09:10|12314.9|12312.9|12312.5|12310.5|12316|12314|12312.5|12310.5|17
1654848560000|2022-06-10 08:09:20|12312.1|12310.1|12309.5|12307.5|12312.1|12310.1|12309.5|12307.5|20
1654848570000|2022-06-10 08:09:30|12309.6|12307.6|12310.5|12308.5|12310.5|12308.5|12308.9|12306.9|27
1654848580000|2022-06-10 08:09:40|12310.9|12308.9|12313.5|12311.5|12314.4|12312.4|12310.9|12308.9|44
1654848590000|2022-06-10 08:09:50|12313.4|12311.4|12313.5|12311.5|12314|12312|12312|12310|23
1654848600000|2022-06-10 08:10:00|12313.6|12311.6|12312.1|12310.1|12314.1|12312.1|12310.7|12308.7|31
1654848610000|2022-06-10 08:10:10|12312.2|12310.2|12312.2|12310.2|12313.9|12311.9|12312|12310|31
1654848620000|2022-06-10 08:10:20|12312.1|12310.1|12310.5|12308.5|12312.4|12310.4|12310|12308|35
1654848630000|2022-06-10 08:10:30|12310.4|12308.4|12314.2|12312.2|12314.2|12312.2|12309.9|12307.9|33
1654848640000|2022-06-10 08:10:40|12314.1|12312.1|12312|12310|12314.6|12312.6|12312|12310|43
1654848650000|2022-06-10 08:10:50|12312.5|12310.5|12315.7|12313.7|12318|12316|12312.5|12310.5|71
1654848660000|2022-06-10 08:11:00|12316.2|12314.2|12315.9|12313.9|12317.4|12315.4|12314.9|12312.9|20
1654848670000|2022-06-10 08:11:10|12316|12314|12318.1|12316.1|12318.4|12316.4|12315.9|12313.9|43
1654848680000|2022-06-10 08:11:20|12318|12316|12316.7|12314.7|12318.5|12316.5|12316.7|12314.7|15
1654848690000|2022-06-10 08:11:30|12316.9|12314.9|12320|12318|12320|12318|12316.9|12314.9|54
1654848700000|2022-06-10 08:11:40|12320.6|12318.6|12320.2|12318.2|12321|12319|12318.9|12316.9|33
1654848710000|2022-06-10 08:11:50|12320.1|12318.1|12319.7|12317.7|12321.7|12319.7|12319.2|12317.2|50
1654848720000|2022-06-10 08:12:00|12319.5|12317.5|12321.4|12319.4|12321.7|12319.7|12318.9|12316.9|31
1654848730000|2022-06-10 08:12:10|12321.2|12319.2|12322.2|12320.2|12322.2|12320.2|12320.6|12318.6|34
1654848740000|2022-06-10 08:12:20|12322|12320|12322.7|12320.7|12323.1|12321.1|12321|12319|26
1654848750000|2022-06-10 08:12:30|12322.9|12320.9|12319.5|12317.5|12322.9|12320.9|12319.2|12317.2|24
1654848760000|2022-06-10 08:12:40|12319.4|12317.4|12320|12318|12320.1|12318.1|12318.7|12316.7|17
1654848770000|2022-06-10 08:12:50|12319.2|12317.2|12320.7|12318.7|12321.4|12319.4|12319.2|12317.2|27
1654848780000|2022-06-10 08:13:00|12320.6|12318.6|12320.9|12318.9|12321.7|12319.7|12320.6|12318.6|25
1654848790000|2022-06-10 08:13:10|12320.7|12318.7|12317.9|12315.9|12320.9|12318.9|12317.2|12315.2|43
1654848800000|2022-06-10 08:13:20|12317.6|12315.6|12314.4|12312.4|12318.1|12316.1|12314.4|12312.4|45
1654848810000|2022-06-10 08:13:30|12314.1|12312.1|12318.1|12316.1|12318.7|12316.7|12314.1|12312.1|37
1654848820000|2022-06-10 08:13:40|12318|12316|12315.4|12313.4|12318|12316|12315|12313|20
1654848830000|2022-06-10 08:13:50|12315.1|12313.1|12315.5|12313.5|12315.6|12313.6|12314.2|12312.2|22
1654848840000|2022-06-10 08:14:00|12315.6|12313.6|12315.7|12313.7|12316.4|12314.4|12315.4|12313.4|21
1654848850000|2022-06-10 08:14:10|12315.2|12313.2|12311.5|12309.5|12315.2|12313.2|12311|12309|38
1654848860000|2022-06-10 08:14:20|12311.6|12309.6|12315.1|12313.1|12316.6|12314.6|12311|12309|85
1654848870000|2022-06-10 08:14:30|12315.4|12313.4|12318|12316|12318.4|12316.4|12315|12313|33
1654848880000|2022-06-10 08:14:40|12317.9|12315.9|12317|12315|12318.1|12316.1|12316.7|12314.7|9
1654848890000|2022-06-10 08:14:50|12316.9|12314.9|12317.5|12315.5|12318.2|12316.2|12316.7|12314.7|10
1654848900000|2022-06-10 08:15:00|12317.4|12315.4|12314.5|12312.5|12319.1|12317.1|12314.5|12312.5|61
1654848910000|2022-06-10 08:15:10|12314.2|12312.2|12314|12312|12314.7|12312.7|12313.4|12311.4|14
1654848920000|2022-06-10 08:15:20|12313.9|12311.9|12321.2|12319.2|12321.2|12319.2|12313.5|12311.5|69
1654848930000|2022-06-10 08:15:30|12321.1|12319.1|12319.5|12317.5|12321.2|12319.2|12319.5|12317.5|16
1654848940000|2022-06-10 08:15:40|12319.9|12317.9|12320.9|12318.9|12321.2|12319.2|12319.1|12317.1|15
1654848950000|2022-06-10 08:15:50|12321.2|12319.2|12319.2|12317.2|12321.5|12319.5|12319.2|12317.2|30
1654848960000|2022-06-10 08:16:00|12319.4|12317.4|12321.4|12319.4|12322|12320|12319.4|12317.4|10
1654848970000|2022-06-10 08:16:10|12320.9|12318.9|12322.5|12320.5|12322.5|12320.5|12320.1|12318.1|6
1654848980000|2022-06-10 08:16:20|12322.4|12320.4|12321.6|12319.6|12322.5|12320.5|12320.9|12318.9|12
1654848990000|2022-06-10 08:16:30|12321.7|12319.7|12321.4|12319.4|12322.5|12320.5|12321.2|12319.2|6
1654849000000|2022-06-10 08:16:40|12321.2|12319.2|12321.4|12319.4|12322.2|12320.2|12321.2|12319.2|9
1654849010000|2022-06-10 08:16:50|12321.5|12319.5|12321|12319|12321.5|12319.5|12319.5|12317.5|17
1654849020000|2022-06-10 08:17:00|12320.9|12318.9|12321.5|12319.5|12322.9|12320.9|12320.2|12318.2|20
1654849030000|2022-06-10 08:17:10|12321.6|12319.6|12321.1|12319.1|12322.9|12320.9|12319.2|12317.2|43
1654849040000|2022-06-10 08:17:20|12320.7|12318.7|12321.5|12319.5|12321.6|12319.6|12320.5|12318.5|12
1654849050000|2022-06-10 08:17:30|12321.4|12319.4|12321.6|12319.6|12322.2|12320.2|12320.2|12318.2|10
1654849060000|2022-06-10 08:17:40|12321.5|12319.5|12320.4|12318.4|12321.5|12319.5|12320.1|12318.1|13
1654849070000|2022-06-10 08:17:50|12320.5|12318.5|12320.9|12318.9|12321.1|12319.1|12319.9|12317.9|7
1654849080000|2022-06-10 08:18:00|12321.4|12319.4|12322.1|12320.1|12322.9|12320.9|12321.4|12319.4|9
1654849090000|2022-06-10 08:18:10|12322.2|12320.2|12322.5|12320.5|12323.1|12321.1|12322.2|12320.2|16
1654849100000|2022-06-10 08:18:20|12322.6|12320.6|12323.6|12321.6|12323.9|12321.9|12321.5|12319.5|28
1654849110000|2022-06-10 08:18:30|12323.4|12321.4|12323.1|12321.1|12323.4|12321.4|12321.4|12319.4|18
1654849120000|2022-06-10 08:18:40|12323.2|12321.2|12321.4|12319.4|12323.5|12321.5|12321.4|12319.4|24
1654849130000|2022-06-10 08:18:50|12321.2|12319.2|12321.5|12319.5|12322.1|12320.1|12321.2|12319.2|2
1654849140000|2022-06-10 08:19:00|12321.7|12319.7|12322.6|12320.6|12322.9|12320.9|12321.6|12319.6|33
1654849150000|2022-06-10 08:19:10|12322.7|12320.7|12323.6|12321.6|12323.6|12321.6|12322.4|12320.4|37
1654849160000|2022-06-10 08:19:20|12323.4|12321.4|12323.5|12321.5|12323.6|12321.6|12322.5|12320.5|6
1654849170000|2022-06-10 08:19:30|12323.4|12321.4|12322.6|12320.6|12323.5|12321.5|12321.7|12319.7|11
1654849180000|2022-06-10 08:19:40|12322.7|12320.7|12322.5|12320.5|12322.9|12320.9|12322|12320|2
1654849190000|2022-06-10 08:19:50|12323|12321|12321.5|12319.5|12323.5|12321.5|12320.9|12318.9|8
1654849200000|2022-06-10 08:20:00|12321.4|12319.4|12317|12315|12321.4|12319.4|12317|12315|34
1654849210000|2022-06-10 08:20:10|12316.2|12314.2|12317|12315|12317.4|12315.4|12315.2|12313.2|16
1654849220000|2022-06-10 08:20:20|12316.9|12314.9|12316.2|12314.2|12317.5|12315.5|12316.1|12314.1|7
1654849230000|2022-06-10 08:20:30|12316.4|12314.4|12317.4|12315.4|12317.7|12315.7|12316.2|12314.2|10
1654849240000|2022-06-10 08:20:40|12317.2|12315.2|12318.1|12316.1|12318.2|12316.2|12316.4|12314.4|18
1654849250000|2022-06-10 08:20:50|12318.4|12316.4|12317.9|12315.9|12319.4|12317.4|12316.9|12314.9|10
1654849260000|2022-06-10 08:21:00|12317.7|12315.7|12318.6|12316.6|12319|12317|12317.2|12315.2|5
1654849270000|2022-06-10 08:21:10|12318.5|12316.5|12317.2|12315.2|12318.5|12316.5|12316.5|12314.5|7
1654849280000|2022-06-10 08:21:20|12317|12315|12316|12314|12317.2|12315.2|12315.5|12313.5|5
1654849290000|2022-06-10 08:21:30|12315.9|12313.9|12317.4|12315.4|12317.4|12315.4|12315.2|12313.2|9
1654849300000|2022-06-10 08:21:40|12317.2|12315.2|12316|12314|12317.2|12315.2|12315.7|12313.7|10
1654849310000|2022-06-10 08:21:50|12315.9|12313.9|12313.6|12311.6|12316.1|12314.1|12313.6|12311.6|13
1654849320000|2022-06-10 08:22:00|12313.7|12311.7|12318.6|12316.6|12318.7|12316.7|12313.4|12311.4|24
1654849330000|2022-06-10 08:22:10|12318.9|12316.9|12315.7|12313.7|12318.9|12316.9|12315.7|12313.7|8
1654849340000|2022-06-10 08:22:20|12315.6|12313.6|12313.6|12311.6|12315.6|12313.6|12313.5|12311.5|8
1654849350000|2022-06-10 08:22:30|12313.5|12311.5|12314.7|12312.7|12314.7|12312.7|12312.7|12310.7|17
1654849360000|2022-06-10 08:22:40|12314.6|12312.6|12315.9|12313.9|12317|12315|12314.6|12312.6|16
1654849370000|2022-06-10 08:22:50|12315.7|12313.7|12316.5|12314.5|12316.9|12314.9|12315.7|12313.7|1
1654849380000|2022-06-10 08:23:00|12316.4|12314.4|12316.7|12314.7|12317.1|12315.1|12315.1|12313.1|7
1654849390000|2022-06-10 08:23:10|12316.6|12314.6|12313.4|12311.4|12316.6|12314.6|12313.4|12311.4|13
1654849400000|2022-06-10 08:23:20|12313.2|12311.2|12315.5|12313.5|12316.6|12314.6|12313|12311|12
1654849410000|2022-06-10 08:23:30|12315.6|12313.6|12314.4|12312.4|12316.6|12314.6|12313.1|12311.1|19
1654849420000|2022-06-10 08:23:40|12314.2|12312.2|12313.7|12311.7|12314.4|12312.4|12312.9|12310.9|9
1654849430000|2022-06-10 08:23:50|12313.5|12311.5|12312.6|12310.6|12313.9|12311.9|12312.5|12310.5|10
1654849440000|2022-06-10 08:24:00|12312.7|12310.7|12313.1|12311.1|12313.9|12311.9|12312.7|12310.7|10
1654849450000|2022-06-10 08:24:10|12313|12311|12313.6|12311.6|12314|12312|12312.5|12310.5|49
1654849460000|2022-06-10 08:24:20|12313.7|12311.7|12312.9|12310.9|12314.4|12312.4|12312.7|12310.7|23
1654849470000|2022-06-10 08:24:30|12313.2|12311.2|12312.9|12310.9|12313.2|12311.2|12312.7|12310.7|6
1654849480000|2022-06-10 08:24:40|12312.7|12310.7|12313.2|12311.2|12313.4|12311.4|12312.2|12310.2|12
1654849490000|2022-06-10 08:24:50|12313.1|12311.1|12311.9|12309.9|12313.2|12311.2|12311.5|12309.5|23
1654849500000|2022-06-10 08:25:00|12311.5|12309.5|12307.4|12305.4|12311.5|12309.5|12307.4|12305.4|43
1654849510000|2022-06-10 08:25:10|12307.6|12305.6|12307.7|12305.7|12308.2|12306.2|12305.6|12303.6|40
1654849520000|2022-06-10 08:25:20|12307.9|12305.9|12306.7|12304.7|12308.2|12306.2|12306.7|12304.7|8
1654849530000|2022-06-10 08:25:30|12306.1|12304.1|12312.2|12310.2|12312.2|12310.2|12305.9|12303.9|43
1654849540000|2022-06-10 08:25:40|12312.1|12310.1|12315.7|12313.7|12317|12315|12311.5|12309.5|35
1654849550000|2022-06-10 08:25:50|12315.9|12313.9|12314.9|12312.9|12316|12314|12314.7|12312.7|3
1654849560000|2022-06-10 08:26:00|12314.7|12312.7|12317.4|12315.4|12317.4|12315.4|12314.2|12312.2|16
1654849570000|2022-06-10 08:26:10|12317.7|12315.7|12318.1|12316.1|12319|12317|12317.7|12315.7|16
1654849580000|2022-06-10 08:26:20|12318|12316|12320.7|12318.7|12323.5|12321.5|12318|12316|52
1654849590000|2022-06-10 08:26:30|12320.4|12318.4|12321.4|12319.4|12321.4|12319.4|12319.2|12317.2|14
1654849600000|2022-06-10 08:26:40|12321.2|12319.2|12320.5|12318.5|12321.9|12319.9|12320.2|12318.2|5
1654849610000|2022-06-10 08:26:50|12320.4|12318.4|12315.6|12313.6|12320.4|12318.4|12313.7|12311.7|27
1654849620000|2022-06-10 08:27:00|12315.5|12313.5|12312.6|12310.6|12315.5|12313.5|12311.5|12309.5|27
1654849630000|2022-06-10 08:27:10|12312.5|12310.5|12312.5|12310.5|12312.9|12310.9|12311.6|12309.6|18
1654849640000|2022-06-10 08:27:20|12312.4|12310.4|12311.6|12309.6|12313|12311|12311.5|12309.5|19
1654849650000|2022-06-10 08:27:30|12311.9|12309.9|12311.5|12309.5|12313.2|12311.2|12311.5|12309.5|19
1654849660000|2022-06-10 08:27:40|12311.4|12309.4|12312.6|12310.6|12313.2|12311.2|12310.5|12308.5|23
1654849670000|2022-06-10 08:27:50|12312.1|12310.1|12311.9|12309.9|12312.2|12310.2|12311|12309|19
1654849680000|2022-06-10 08:28:00|12312.1|12310.1|12313.5|12311.5|12314.4|12312.4|12311.4|12309.4|33
1654849690000|2022-06-10 08:28:10|12313.4|12311.4|12313.1|12311.1|12313.4|12311.4|12311.1|12309.1|22
1654849700000|2022-06-10 08:28:20|12312.9|12310.9|12313.1|12311.1|12313.4|12311.4|12311.7|12309.7|17
1654849710000|2022-06-10 08:28:30|12313|12311|12313.5|12311.5|12313.5|12311.5|12312.4|12310.4|7
1654849720000|2022-06-10 08:28:40|12313.6|12311.6|12314.4|12312.4|12319.1|12317.1|12313.6|12311.6|25
1654849730000|2022-06-10 08:28:50|12314.5|12312.5|12316.5|12314.5|12317|12315|12314.4|12312.4|5
1654849740000|2022-06-10 08:29:00|12316.7|12314.7|12314.2|12312.2|12316.7|12314.7|12314|12312|15
1654849750000|2022-06-10 08:29:10|12314.1|12312.1|12314.7|12312.7|12315.4|12313.4|12314|12312|2
1654849760000|2022-06-10 08:29:20|12314.9|12312.9|12316.6|12314.6|12317.2|12315.2|12314.6|12312.6|5
1654849770000|2022-06-10 08:29:30|12316.1|12314.1|12317|12315|12318.4|12316.4|12315.5|12313.5|14
1654849780000|2022-06-10 08:29:40|12316.6|12314.6|12315.7|12313.7|12316.6|12314.6|12314.9|12312.9|27
1654849790000|2022-06-10 08:29:50|12315.6|12313.6|12314|12312|12315.6|12313.6|12313.2|12311.2|6
1654849800000|2022-06-10 08:30:00|12314.1|12312.1|12312.6|12310.6|12314.1|12312.1|12312|12310|23
1654849810000|2022-06-10 08:30:10|12312.5|12310.5|12310.9|12308.9|12312.7|12310.7|12310.7|12308.7|23
1654849820000|2022-06-10 08:30:20|12311|12309|12311.5|12309.5|12312.1|12310.1|12310.1|12308.1|55
1654849830000|2022-06-10 08:30:30|12311.6|12309.6|12308.2|12306.2|12312|12310|12308.2|12306.2|32
1654849840000|2022-06-10 08:30:40|12308.5|12306.5|12308.5|12306.5|12310|12308|12308.1|12306.1|20
1654849850000|2022-06-10 08:30:50|12308.4|12306.4|12307.9|12305.9|12309|12307|12307.5|12305.5|34
1654849860000|2022-06-10 08:31:00|12307.6|12305.6|12307.6|12305.6|12307.6|12305.6|12305.9|12303.9|17
1654849870000|2022-06-10 08:31:10|12307.7|12305.7|12306.5|12304.5|12307.7|12305.7|12306|12304|26
1654849880000|2022-06-10 08:31:20|12306.6|12304.6|12308.7|12306.7|12308.7|12306.7|12306.4|12304.4|33
1654849890000|2022-06-10 08:31:30|12309.1|12307.1|12312.1|12310.1|12313|12311|12309.1|12307.1|33
1654849900000|2022-06-10 08:31:40|12312|12310|12313.2|12311.2|12313.2|12311.2|12312|12310|17
1654849910000|2022-06-10 08:31:50|12313.1|12311.1|12314.4|12312.4|12315|12313|12313.1|12311.1|13
1654849920000|2022-06-10 08:32:00|12314.7|12312.7|12316.5|12314.5|12317|12315|12314.4|12312.4|31
1654849930000|2022-06-10 08:32:10|12316|12314|12314.2|12312.2|12316.5|12314.5|12313.4|12311.4|5
1654849940000|2022-06-10 08:32:20|12314.1|12312.1|12315.1|12313.1|12315.1|12313.1|12313.1|12311.1|6
1654849950000|2022-06-10 08:32:30|12317|12315|12314.9|12312.9|12317|12315|12314.9|12312.9|22
1654849960000|2022-06-10 08:32:40|12315|12313|12309.7|12307.7|12315.1|12313.1|12308.2|12306.2|54
1654849970000|2022-06-10 08:32:50|12310|12308|12310.7|12308.7|12311|12309|12310|12308|8
1654849980000|2022-06-10 08:33:00|12310.6|12308.6|12309.9|12307.9|12311.5|12309.5|12309.9|12307.9|26
1654849990000|2022-06-10 08:33:10|12309.2|12307.2|12309.1|12307.1|12309.2|12307.2|12308.4|12306.4|16
1654850000000|2022-06-10 08:33:20|12309.4|12307.4|12309.2|12307.2|12310.4|12308.4|12309|12307|12
1654850010000|2022-06-10 08:33:30|12309.4|12307.4|12309.6|12307.6|12309.6|12307.6|12307.7|12305.7|27
1654850020000|2022-06-10 08:33:40|12309.4|12307.4|12309.1|12307.1|12309.4|12307.4|12309|12307|3
1654850030000|2022-06-10 08:33:50|12309.2|12307.2|12308.7|12306.7|12309.7|12307.7|12308.6|12306.6|20
1654850040000|2022-06-10 08:34:00|12308.9|12306.9|12307.4|12305.4|12308.9|12306.9|12307.4|12305.4|18
1654850050000|2022-06-10 08:34:10|12307.2|12305.2|12307.1|12305.1|12307.5|12305.5|12306.4|12304.4|15
1654850060000|2022-06-10 08:34:20|12307.2|12305.2|12306.5|12304.5|12307.7|12305.7|12306.5|12304.5|15
1654850070000|2022-06-10 08:34:30|12306.6|12304.6|12307.2|12305.2|12307.9|12305.9|12306.6|12304.6|4
1654850080000|2022-06-10 08:34:40|12307.5|12305.5|12309|12307|12309.1|12307.1|12307.5|12305.5|18
1654850090000|2022-06-10 08:34:50|12308.9|12306.9|12308.7|12306.7|12309.1|12307.1|12307.9|12305.9|1
1654850100000|2022-06-10 08:35:00|12308.6|12306.6|12307.2|12305.2|12308.6|12306.6|12307.2|12305.2|28
1654850110000|2022-06-10 08:35:10|12305.9|12303.9|12304.9|12302.9|12305.9|12303.9|12304.2|12302.2|55
1654850120000|2022-06-10 08:35:20|12304.6|12302.6|12303.5|12301.5|12304.6|12302.6|12303.5|12301.5|35
1654850130000|2022-06-10 08:35:30|12302.9|12300.9|12301.1|12299.1|12302.9|12300.9|12300.9|12298.9|54
1654850140000|2022-06-10 08:35:40|12301|12299|12303.1|12301.1|12303.5|12301.5|12300.9|12298.9|41
1654850150000|2022-06-10 08:35:50|12303|12301|12300.2|12298.2|12303|12301|12299.9|12297.9|56
1654850160000|2022-06-10 08:36:00|12300.1|12298.1|12299.2|12297.2|12301.5|12299.5|12299.2|12297.2|65
1654850170000|2022-06-10 08:36:10|12299.1|12297.1|12297.4|12295.4|12301.1|12299.1|12297|12295|82
1654850180000|2022-06-10 08:36:20|12297.5|12295.5|12299.1|12297.1|12299.6|12297.6|12296.5|12294.5|26
1654850190000|2022-06-10 08:36:30|12299.4|12297.4|12295.1|12293.1|12299.9|12297.9|12295.1|12293.1|29
1654850200000|2022-06-10 08:36:40|12295.2|12293.2|12294.9|12292.9|12295.6|12293.6|12294.2|12292.2|27
1654850210000|2022-06-10 08:36:50|12294.7|12292.7|12296.7|12294.7|12296.7|12294.7|12294.5|12292.5|32
1654850220000|2022-06-10 08:37:00|12296.6|12294.6|12298.6|12296.6|12298.7|12296.7|12296.6|12294.6|22
1654850230000|2022-06-10 08:37:10|12298.5|12296.5|12301.2|12299.2|12302.1|12300.1|12298.5|12296.5|48
1654850240000|2022-06-10 08:37:20|12301.4|12299.4|12300.9|12298.9|12301.6|12299.6|12300.9|12298.9|6
1654850250000|2022-06-10 08:37:30|12301|12299|12302.4|12300.4|12302.5|12300.5|12300.9|12298.9|11
1654850260000|2022-06-10 08:37:40|12301.5|12299.5|12301.4|12299.4|12302.6|12300.6|12301.4|12299.4|10
1654850270000|2022-06-10 08:37:50|12301.2|12299.2|12302.2|12300.2|12303.1|12301.1|12300.6|12298.6|12
1654850280000|2022-06-10 08:38:00|12302|12300|12300.2|12298.2|12302.5|12300.5|12300.2|12298.2|24
1654850290000|2022-06-10 08:38:10|12300.4|12298.4|12301.9|12299.9|12302.7|12300.7|12300.4|12298.4|19
1654850300000|2022-06-10 08:38:20|12302.2|12300.2|12299.9|12297.9|12302.9|12300.9|12299|12297|35
1654850310000|2022-06-10 08:38:30|12299.6|12297.6|12301.6|12299.6|12302.2|12300.2|12299.1|12297.1|17
1654850320000|2022-06-10 08:38:40|12301.7|12299.7|12303.4|12301.4|12303.5|12301.5|12301.7|12299.7|26
1654850330000|2022-06-10 08:38:50|12303|12301|12303.4|12301.4|12304|12302|12302.4|12300.4|17
1654850340000|2022-06-10 08:39:00|12303.6|12301.6|12305.1|12303.1|12305.4|12303.4|12303.2|12301.2|41
1654850350000|2022-06-10 08:39:10|12305|12303|12306|12304|12306.6|12304.6|12304.9|12302.9|10
1654850360000|2022-06-10 08:39:20|12306.1|12304.1|12306.6|12304.6|12307.1|12305.1|12305.5|12303.5|11
1654850370000|2022-06-10 08:39:30|12306.5|12304.5|12307.1|12305.1|12307.5|12305.5|12306.5|12304.5|13
1654850380000|2022-06-10 08:39:40|12307.4|12305.4|12307.4|12305.4|12307.7|12305.7|12306.4|12304.4|13
1654850390000|2022-06-10 08:39:50|12307.2|12305.2|12308.4|12306.4|12309.4|12307.4|12307.2|12305.2|25
1654850400000|2022-06-10 08:40:00|12308.2|12306.2|12305.6|12303.6|12308.5|12306.5|12305|12303|5
1654850410000|2022-06-10 08:40:10|12305.7|12303.7|12305.2|12303.2|12306.7|12304.7|12305.1|12303.1|6
1654850420000|2022-06-10 08:40:20|12305.4|12303.4|12302.4|12300.4|12305.4|12303.4|12302.4|12300.4|15
1654850430000|2022-06-10 08:40:30|12302.9|12300.9|12303|12301|12303|12301|12301.7|12299.7|7
1654850440000|2022-06-10 08:40:40|12302.9|12300.9|12303.9|12301.9|12304.2|12302.2|12302.7|12300.7|15
1654850450000|2022-06-10 08:40:50|12303.7|12301.7|12303.6|12301.6|12304.5|12302.5|12303.2|12301.2|5
1654850460000|2022-06-10 08:41:00|12303.5|12301.5|12301.7|12299.7|12303.6|12301.6|12301.2|12299.2|26
1654850470000|2022-06-10 08:41:10|12301.9|12299.9|12303.4|12301.4|12304.5|12302.5|12301.7|12299.7|23
1654850480000|2022-06-10 08:41:20|12303.2|12301.2|12305.4|12303.4|12306.4|12304.4|12303.2|12301.2|27
1654850490000|2022-06-10 08:41:30|12305.5|12303.5|12303.7|12301.7|12305.6|12303.6|12303.5|12301.5|17
1654850500000|2022-06-10 08:41:40|12303.9|12301.9|12302|12300|12303.9|12301.9|12301.1|12299.1|7
1654850510000|2022-06-10 08:41:50|12302.1|12300.1|12303.4|12301.4|12304.2|12302.2|12302.1|12300.1|6
1654850520000|2022-06-10 08:42:00|12303.2|12301.2|12303.6|12301.6|12304.5|12302.5|12302.9|12300.9|15
1654850530000|2022-06-10 08:42:10|12304.4|12302.4|12304.4|12302.4|12304.9|12302.9|12303.9|12301.9|6
1654850540000|2022-06-10 08:42:20|12304.2|12302.2|12303.7|12301.7|12304.9|12302.9|12302.6|12300.6|18
1654850550000|2022-06-10 08:42:30|12303.9|12301.9|12301.6|12299.6|12303.9|12301.9|12301.2|12299.2|19
1654850560000|2022-06-10 08:42:40|12301.5|12299.5|12302.7|12300.7|12302.9|12300.9|12301.2|12299.2|42
1654850570000|2022-06-10 08:42:50|12302.6|12300.6|12301.9|12299.9|12302.6|12300.6|12301|12299|13
1654850580000|2022-06-10 08:43:00|12301.6|12299.6|12303.4|12301.4|12303.9|12301.9|12301.1|12299.1|22
1654850590000|2022-06-10 08:43:10|12303.5|12301.5|12303.4|12301.4|12303.9|12301.9|12301.2|12299.2|13
1654850600000|2022-06-10 08:43:20|12303.5|12301.5|12304.1|12302.1|12304.5|12302.5|12303|12301|23
1654850610000|2022-06-10 08:43:30|12304.2|12302.2|12307.1|12305.1|12307.2|12305.2|12304.1|12302.1|17
1654850620000|2022-06-10 08:43:40|12307.2|12305.2|12308.9|12306.9|12308.9|12306.9|12306.9|12304.9|18
1654850630000|2022-06-10 08:43:50|12308.7|12306.7|12306.1|12304.1|12310|12308|12306.1|12304.1|53
1654850640000|2022-06-10 08:44:00|12306|12304|12304.6|12302.6|12306.1|12304.1|12304.6|12302.6|4
1654850650000|2022-06-10 08:44:10|12304.4|12302.4|12305.9|12303.9|12306.1|12304.1|12303.9|12301.9|17
1654850660000|2022-06-10 08:44:20|12305.6|12303.6|12307.9|12305.9|12307.9|12305.9|12305.2|12303.2|19
1654850670000|2022-06-10 08:44:30|12308.5|12306.5|12310.2|12308.2|12310.4|12308.4|12308.5|12306.5|30
1654850680000|2022-06-10 08:44:40|12310.1|12308.1|12310.7|12308.7|12310.7|12308.7|12309.4|12307.4|18
1654850690000|2022-06-10 08:44:50|12310.6|12308.6|12310.1|12308.1|12311.6|12309.6|12310|12308|13
1654850700000|2022-06-10 08:45:00|12310.2|12308.2|12312|12310|12312|12310|12308.7|12306.7|27
1654850710000|2022-06-10 08:45:10|12312.1|12310.1|12312.1|12310.1|12312.6|12310.6|12312.1|12310.1|7
1654850720000|2022-06-10 08:45:20|12311.6|12309.6|12317.1|12315.1|12317.7|12315.7|12311.5|12309.5|63
1654850730000|2022-06-10 08:45:30|12319|12317|12317.1|12315.1|12319|12317|12316|12314|52
1654850740000|2022-06-10 08:45:40|12317.2|12315.2|12316|12314|12317.6|12315.6|12315.9|12313.9|12
1654850750000|2022-06-10 08:45:50|12316.1|12314.1|12316.4|12314.4|12316.5|12314.5|12316|12314|5
1654850760000|2022-06-10 08:46:00|12316.2|12314.2|12316.5|12314.5|12318.7|12316.7|12316.2|12314.2|30
1654850770000|2022-06-10 08:46:10|12316.2|12314.2|12315.2|12313.2|12316.2|12314.2|12315|12313|12
1654850780000|2022-06-10 08:46:20|12316.1|12314.1|12314.9|12312.9|12318.1|12316.1|12313.6|12311.6|84
1654850790000|2022-06-10 08:46:30|12315.4|12313.4|12316|12314|12316.1|12314.1|12314.9|12312.9|3
1654850800000|2022-06-10 08:46:40|12315.9|12313.9|12320.1|12318.1|12320.2|12318.2|12315.9|12313.9|31
1654850810000|2022-06-10 08:46:50|12320|12318|12313.7|12311.7|12320|12318|12312.4|12310.4|39
1654850820000|2022-06-10 08:47:00|12313.6|12311.6|12312.6|12310.6|12316.5|12314.5|12312.6|12310.6|28
1654850830000|2022-06-10 08:47:10|12312.2|12310.2|12311.9|12309.9|12312.7|12310.7|12311.9|12309.9|12
1654850840000|2022-06-10 08:47:20|12311.7|12309.7|12312.4|12310.4|12312.6|12310.6|12311.5|12309.5|22
1654850850000|2022-06-10 08:47:30|12312.5|12310.5|12312.1|12310.1|12313.4|12311.4|12312.1|12310.1|19
1654850860000|2022-06-10 08:47:40|12312.2|12310.2|12312.9|12310.9|12312.9|12310.9|12311.5|12309.5|14
1654850870000|2022-06-10 08:47:50|12313|12311|12316.4|12314.4|12316.7|12314.7|12313|12311|32
1654850880000|2022-06-10 08:48:00|12316.5|12314.5|12317.1|12315.1|12317.4|12315.4|12316.2|12314.2|13
1654850890000|2022-06-10 08:48:10|12317|12315|12318.7|12316.7|12320.4|12318.4|12316.9|12314.9|16
1654850900000|2022-06-10 08:48:20|12318.6|12316.6|12318.1|12316.1|12319.2|12317.2|12317.5|12315.5|8
1654850910000|2022-06-10 08:48:30|12318.2|12316.2|12318|12316|12318.6|12316.6|12316.5|12314.5|22
1654850920000|2022-06-10 08:48:40|12317.7|12315.7|12316.1|12314.1|12319.4|12317.4|12316.1|12314.1|10
1654850930000|2022-06-10 08:48:50|12316|12314|12317.1|12315.1|12317.1|12315.1|12315.4|12313.4|20
1654850940000|2022-06-10 08:49:00|12317|12315|12318|12316|12318.1|12316.1|12317|12315|3
1654850950000|2022-06-10 08:49:10|12318.1|12316.1|12318.1|12316.1|12319.9|12317.9|12317.6|12315.6|15
1654850960000|2022-06-10 08:49:20|12317.9|12315.9|12318.9|12316.9|12318.9|12316.9|12317|12315|5
1654850970000|2022-06-10 08:49:30|12318.7|12316.7|12318.2|12316.2|12318.7|12316.7|12317.5|12315.5|6
1654850980000|2022-06-10 08:49:40|12318.4|12316.4|12317.5|12315.5|12318.5|12316.5|12317.5|12315.5|5
1654850990000|2022-06-10 08:49:50|12317.4|12315.4|12317.5|12315.5|12317.5|12315.5|12315|12313|14
1654851000000|2022-06-10 08:50:00|12317.4|12315.4|12319.1|12317.1|12319.4|12317.4|12317.4|12315.4|9
1654851010000|2022-06-10 08:50:10|12319.2|12317.2|12319.2|12317.2|12320|12318|12319|12317|6
1654851020000|2022-06-10 08:50:20|12319|12317|12317.4|12315.4|12319|12317|12317.4|12315.4|13
1654851030000|2022-06-10 08:50:30|12317.1|12315.1|12317|12315|12319.1|12317.1|12316.1|12314.1|6
1654851040000|2022-06-10 08:50:40|12317.1|12315.1|12319.4|12317.4|12320.5|12318.5|12316.7|12314.7|166
1654851050000|2022-06-10 08:50:50|12319.7|12317.7|12314.1|12312.1|12319.9|12317.9|12313.7|12311.7|29
1654851060000|2022-06-10 08:51:00|12314.2|12312.2|12315.7|12313.7|12317.4|12315.4|12314.2|12312.2|23
1654851070000|2022-06-10 08:51:10|12315.6|12313.6|12315.9|12313.9|12316.1|12314.1|12313.1|12311.1|22
1654851080000|2022-06-10 08:51:20|12316|12314|12316.6|12314.6|12318.2|12316.2|12316|12314|28
1654851090000|2022-06-10 08:51:30|12316.2|12314.2|12314|12312|12316.5|12314.5|12314|12312|9
1654851100000|2022-06-10 08:51:40|12314.1|12312.1|12314.9|12312.9|12314.9|12312.9|12313.6|12311.6|17
1654851110000|2022-06-10 08:51:50|12314.7|12312.7|12313|12311|12314.9|12312.9|12313|12311|9
1654851120000|2022-06-10 08:52:00|12311.6|12309.6|12309.5|12307.5|12311.9|12309.9|12308.7|12306.7|56
1654851130000|2022-06-10 08:52:10|12309.4|12307.4|12308|12306|12309.4|12307.4|12306.5|12304.5|31
1654851140000|2022-06-10 08:52:20|12307.9|12305.9|12304.4|12302.4|12307.9|12305.9|12304|12302|42
1654851150000|2022-06-10 08:52:30|12303.7|12301.7|12305|12303|12305.4|12303.4|12303.6|12301.6|25
1654851160000|2022-06-10 08:52:40|12304.6|12302.6|12303.5|12301.5|12305|12303|12303.4|12301.4|28
1654851170000|2022-06-10 08:52:50|12303.7|12301.7|12303.2|12301.2|12304.5|12302.5|12303.2|12301.2|20
1654851180000|2022-06-10 08:53:00|12303.4|12301.4|12302.6|12300.6|12303.4|12301.4|12302|12300|20
1654851190000|2022-06-10 08:53:10|12302.7|12300.7|12300|12298|12302.7|12300.7|12299.9|12297.9|30
1654851200000|2022-06-10 08:53:20|12299.9|12297.9|12299.9|12297.9|12300.7|12298.7|12299.9|12297.9|24
1654851210000|2022-06-10 08:53:30|12300|12298|12300.7|12298.7|12300.7|12298.7|12299.9|12297.9|42
1654851220000|2022-06-10 08:53:40|12300.6|12298.6|12299.6|12297.6|12300.6|12298.6|12299.5|12297.5|37
1654851230000|2022-06-10 08:53:50|12299.5|12297.5|12298.2|12296.2|12299.5|12297.5|12298.1|12296.1|8
1654851240000|2022-06-10 08:54:00|12298.1|12296.1|12297.2|12295.2|12298.5|12296.5|12297.2|12295.2|17
1654851250000|2022-06-10 08:54:10|12297.1|12295.1|12297.2|12295.2|12297.4|12295.4|12296.9|12294.9|12
1654851260000|2022-06-10 08:54:20|12297.1|12295.1|12295.2|12293.2|12297.2|12295.2|12295.2|12293.2|18
1654851270000|2022-06-10 08:54:30|12294.6|12292.6|12293|12291|12294.7|12292.7|12292.6|12290.6|55
1654851280000|2022-06-10 08:54:40|12293.5|12291.5|12296.2|12294.2|12297.2|12295.2|12292.9|12290.9|42
1654851290000|2022-06-10 08:54:50|12296.7|12294.7|12296|12294|12297.4|12295.4|12296|12294|21
1654851300000|2022-06-10 08:55:00|12296.1|12294.1|12298.5|12296.5|12299|12297|12295.9|12293.9|22
1654851310000|2022-06-10 08:55:10|12298|12296|12301.2|12299.2|12301.2|12299.2|12298|12296|24
1654851320000|2022-06-10 08:55:20|12301.5|12299.5|12300.6|12298.6|12301.5|12299.5|12300.6|12298.6|11
1654851330000|2022-06-10 08:55:30|12300.4|12298.4|12297.9|12295.9|12300.4|12298.4|12297.2|12295.2|16
1654851340000|2022-06-10 08:55:40|12297.7|12295.7|12297|12295|12297.7|12295.7|12296.1|12294.1|17
1654851350000|2022-06-10 08:55:50|12296.4|12294.4|12296.6|12294.6|12297.4|12295.4|12296.1|12294.1|4
1654851360000|2022-06-10 08:56:00|12296.4|12294.4|12293.5|12291.5|12296.4|12294.4|12292.9|12290.9|25
1654851370000|2022-06-10 08:56:10|12293.9|12291.9|12295.1|12293.1|12295.9|12293.9|12293.5|12291.5|15
1654851380000|2022-06-10 08:56:20|12295|12293|12295.2|12293.2|12295.5|12293.5|12294.6|12292.6|12
1654851390000|2022-06-10 08:56:30|12295.1|12293.1|12295.1|12293.1|12296.5|12294.5|12295.1|12293.1|7
1654851400000|2022-06-10 08:56:40|12295|12293|12295.6|12293.6|12296.1|12294.1|12295|12293|8
1654851410000|2022-06-10 08:56:50|12295.7|12293.7|12295.6|12293.6|12295.9|12293.9|12295.2|12293.2|4
1654851420000|2022-06-10 08:57:00|12295.5|12293.5|12294.2|12292.2|12295.5|12293.5|12294.1|12292.1|28
1654851430000|2022-06-10 08:57:10|12294.1|12292.1|12294|12292|12294.5|12292.5|12293.2|12291.2|26
1654851440000|2022-06-10 08:57:20|12294.1|12292.1|12293.7|12291.7|12295.2|12293.2|12293.5|12291.5|16
1654851450000|2022-06-10 08:57:30|12293|12291|12288.5|12286.5|12293.5|12291.5|12288.5|12286.5|77
1654851460000|2022-06-10 08:57:40|12288.4|12286.4|12288|12286|12289.6|12287.6|12288|12286|29
1654851470000|2022-06-10 08:57:50|12287.9|12285.9|12291.2|12289.2|12291.6|12289.6|12287.1|12285.1|30
1654851480000|2022-06-10 08:58:00|12291.9|12289.9|12295.6|12293.6|12296.2|12294.2|12291.9|12289.9|41
1654851490000|2022-06-10 08:58:10|12295.9|12293.9|12294.4|12292.4|12296.9|12294.9|12294|12292|23
1654851500000|2022-06-10 08:58:20|12294.2|12292.2|12294|12292|12295.5|12293.5|12293.7|12291.7|13
1654851510000|2022-06-10 08:58:30|12293.9|12291.9|12293.5|12291.5|12294|12292|12291.7|12289.7|24
1654851520000|2022-06-10 08:58:40|12293.2|12291.2|12293.2|12291.2|12294.1|12292.1|12292.5|12290.5|7
1654851530000|2022-06-10 08:58:50|12293.1|12291.1|12289.9|12287.9|12293.2|12291.2|12288.6|12286.6|55
1654851540000|2022-06-10 08:59:00|12289.2|12287.2|12290.1|12288.1|12290.9|12288.9|12289.1|12287.1|12
1654851550000|2022-06-10 08:59:10|12291.1|12289.1|12291.7|12289.7|12293.9|12291.9|12291.1|12289.1|26
1654851560000|2022-06-10 08:59:20|12291.5|12289.5|12289.5|12287.5|12291.5|12289.5|12289.1|12287.1|7
1654851570000|2022-06-10 08:59:30|12289.2|12287.2|12289.7|12287.7|12289.7|12287.7|12287.4|12285.4|20
1654851580000|2022-06-10 08:59:40|12289.9|12287.9|12291|12289|12291.1|12289.1|12289.7|12287.7|9
1654851590000|2022-06-10 08:59:50|12290.9|12288.9|12289.7|12287.7|12290.9|12288.9|12289.4|12287.4|12
1654851600000|2022-06-10 09:00:00|12289.6|12287.6|12292.4|12290.4|12292.4|12290.4|12287.5|12285.5|43
1654851610000|2022-06-10 09:00:10|12292.2|12290.2|12293.1|12291.1|12294|12292|12291.5|12289.5|18
1654851620000|2022-06-10 09:00:20|12293.2|12291.2|12293.2|12291.2|12295.1|12293.1|12293.2|12291.2|50
1654851630000|2022-06-10 09:00:30|12293.1|12291.1|12292.2|12290.2|12294.7|12292.7|12292.2|12290.2|23
1654851640000|2022-06-10 09:00:40|12292.5|12290.5|12289.9|12287.9|12292.5|12290.5|12289.6|12287.6|63
1654851650000|2022-06-10 09:00:50|12289.7|12287.7|12290.9|12288.9|12290.9|12288.9|12289.6|12287.6|10
1654851660000|2022-06-10 09:01:00|12290.7|12288.7|12290.7|12288.7|12290.7|12288.7|12289.9|12287.9|13
1654851670000|2022-06-10 09:01:10|12290.6|12288.6|12291.6|12289.6|12291.6|12289.6|12290.4|12288.4|4
1654851680000|2022-06-10 09:01:20|12291.5|12289.5|12293.1|12291.1|12293.1|12291.1|12291.1|12289.1|16
1654851690000|2022-06-10 09:01:30|12293|12291|12292.9|12290.9|12293.2|12291.2|12292|12290|8
1654851700000|2022-06-10 09:01:40|12293.1|12291.1|12296.6|12294.6|12296.9|12294.9|12293.1|12291.1|29
1654851710000|2022-06-10 09:01:50|12296.5|12294.5|12302.5|12300.5|12302.5|12300.5|12294.9|12292.9|85
1654851720000|2022-06-10 09:02:00|12302.7|12300.7|12303.5|12301.5|12303.9|12301.9|12302.1|12300.1|26
1654851730000|2022-06-10 09:02:10|12303.6|12301.6|12303.9|12301.9|12304.2|12302.2|12303.4|12301.4|19
1654851740000|2022-06-10 09:02:20|12303.7|12301.7|12303.5|12301.5|12303.9|12301.9|12302.4|12300.4|24
1654851750000|2022-06-10 09:02:30|12303.6|12301.6|12300.9|12298.9|12303.6|12301.6|12300.9|12298.9|5
1654851760000|2022-06-10 09:02:40|12301.5|12299.5|12301.5|12299.5|12301.5|12299.5|12298.1|12296.1|28
1654851770000|2022-06-10 09:02:50|12301.4|12299.4|12300.1|12298.1|12301.5|12299.5|12300|12298|8
1654851780000|2022-06-10 09:03:00|12300.4|12298.4|12300.1|12298.1|12300.6|12298.6|12299.9|12297.9|7
1654851790000|2022-06-10 09:03:10|12300|12298|12299.4|12297.4|12300|12298|12299.4|12297.4|8
1654851800000|2022-06-10 09:03:20|12299.1|12297.1|12294.7|12292.7|12299.1|12297.1|12293.7|12291.7|38
1654851810000|2022-06-10 09:03:30|12294.9|12292.9|12296.9|12294.9|12296.9|12294.9|12294.6|12292.6|11
1654851820000|2022-06-10 09:03:40|12297.1|12295.1|12295.6|12293.6|12297.7|12295.7|12295.5|12293.5|15
1654851830000|2022-06-10 09:03:50|12295.5|12293.5|12295.4|12293.4|12296.5|12294.5|12295.4|12293.4|11
1654851840000|2022-06-10 09:04:00|12295.1|12293.1|12295.7|12293.7|12296.2|12294.2|12295.1|12293.1|11
1654851850000|2022-06-10 09:04:10|12295.6|12293.6|12290.6|12288.6|12295.6|12293.6|12290.6|12288.6|27
1654851860000|2022-06-10 09:04:20|12290.9|12288.9|12292.5|12290.5|12293.1|12291.1|12290.9|12288.9|9
1654851870000|2022-06-10 09:04:30|12292.6|12290.6|12295.1|12293.1|12296|12294|12292.6|12290.6|18
1654851880000|2022-06-10 09:04:40|12294.6|12292.6|12296.2|12294.2|12296.2|12294.2|12294|12292|3
1654851890000|2022-06-10 09:04:50|12296.4|12294.4|12296.7|12294.7|12297.4|12295.4|12295.5|12293.5|9
1654851900000|2022-06-10 09:05:00|12296.9|12294.9|12297|12295|12297.5|12295.5|12296.2|12294.2|9
1654851910000|2022-06-10 09:05:10|12297.4|12295.4|12296.7|12294.7|12297.5|12295.5|12296|12294|7
1654851920000|2022-06-10 09:05:20|12296.9|12294.9|12301.9|12299.9|12301.9|12299.9|12296.9|12294.9|35
1654851930000|2022-06-10 09:05:30|12302.1|12300.1|12301.2|12299.2|12302.4|12300.4|12300.6|12298.6|26
1654851940000|2022-06-10 09:05:40|12301.4|12299.4|12301.5|12299.5|12302.2|12300.2|12301.4|12299.4|10
1654851950000|2022-06-10 09:05:50|12301.4|12299.4|12302.6|12300.6|12302.6|12300.6|12301.1|12299.1|16
1654851960000|2022-06-10 09:06:00|12302|12300|12301.4|12299.4|12302.4|12300.4|12301.1|12299.1|37
1654851970000|2022-06-10 09:06:10|12302|12300|12303.1|12301.1|12303.5|12301.5|12301.6|12299.6|27
1654851980000|2022-06-10 09:06:20|12303.2|12301.2|12306.1|12304.1|12306.1|12304.1|12303.2|12301.2|25
1654851990000|2022-06-10 09:06:30|12306.2|12304.2|12307|12305|12307.2|12305.2|12306.1|12304.1|13
1654852000000|2022-06-10 09:06:40|12307.1|12305.1|12307.9|12305.9|12307.9|12305.9|12306.7|12304.7|8
1654852010000|2022-06-10 09:06:50|12308.4|12306.4|12306.6|12304.6|12308.6|12306.6|12306.6|12304.6|75
1654852020000|2022-06-10 09:07:00|12306.7|12304.7|12303.9|12301.9|12306.7|12304.7|12303.1|12301.1|22
1654852030000|2022-06-10 09:07:10|12304|12302|12301.7|12299.7|12304.1|12302.1|12301.7|12299.7|16
1654852040000|2022-06-10 09:07:20|12302.2|12300.2|12302.4|12300.4|12303.4|12301.4|12301.7|12299.7|10
1654852050000|2022-06-10 09:07:30|12302.5|12300.5|12302.5|12300.5|12302.5|12300.5|12301.4|12299.4|8
1654852060000|2022-06-10 09:07:40|12302.4|12300.4|12305|12303|12305|12303|12302|12300|19
1654852070000|2022-06-10 09:07:50|12304.9|12302.9|12303.9|12301.9|12306.7|12304.7|12303.9|12301.9|14
1654852080000|2022-06-10 09:08:00|12304|12302|12305.6|12303.6|12306.1|12304.1|12303.7|12301.7|6
1654852090000|2022-06-10 09:08:10|12305.5|12303.5|12302.5|12300.5|12305.5|12303.5|12301.9|12299.9|24
1654852100000|2022-06-10 09:08:20|12301.9|12299.9|12301.2|12299.2|12302.2|12300.2|12301|12299|12
1654852110000|2022-06-10 09:08:30|12301.1|12299.1|12299.2|12297.2|12301.1|12299.1|12299.1|12297.1|26
1654852120000|2022-06-10 09:08:40|12299.4|12297.4|12300.5|12298.5|12301.6|12299.6|12299.4|12297.4|9
1654852130000|2022-06-10 09:08:50|12300.6|12298.6|12301|12299|12301|12299|12300.1|12298.1|7
1654852140000|2022-06-10 09:09:00|12300.9|12298.9|12300.5|12298.5|12302.1|12300.1|12300.1|12298.1|12
1654852150000|2022-06-10 09:09:10|12300.4|12298.4|12299.4|12297.4|12300.4|12298.4|12299.1|12297.1|3
1654852160000|2022-06-10 09:09:20|12299.2|12297.2|12299.5|12297.5|12299.7|12297.7|12299.1|12297.1|3
1654852170000|2022-06-10 09:09:30|12299.6|12297.6|12298.9|12296.9|12300|12298|12298.9|12296.9|7
1654852180000|2022-06-10 09:09:40|12299|12297|12299.6|12297.6|12300.6|12298.6|12298.9|12296.9|30
1654852190000|2022-06-10 09:09:50|12300.6|12298.6|12301|12299|12301.7|12299.7|12300|12298|8
1654852200000|2022-06-10 09:10:00|12301.1|12299.1|12301.6|12299.6|12302.2|12300.2|12300.9|12298.9|9
1654852210000|2022-06-10 09:10:10|12300.5|12298.5|12299.9|12297.9|12302|12300|12299.9|12297.9|10
1654852220000|2022-06-10 09:10:20|12299.6|12297.6|12299.5|12297.5|12299.7|12297.7|12298.6|12296.6|11
1654852230000|2022-06-10 09:10:30|12299.6|12297.6|12299.7|12297.7|12300.2|12298.2|12299.5|12297.5|13
1654852240000|2022-06-10 09:10:40|12299.6|12297.6|12298.4|12296.4|12299.7|12297.7|12298.4|12296.4|10
1654852250000|2022-06-10 09:10:50|12298.6|12296.6|12298.6|12296.6|12298.7|12296.7|12298.5|12296.5|5
1654852260000|2022-06-10 09:11:00|12299.2|12297.2|12301.2|12299.2|12301.2|12299.2|12299.2|12297.2|22
1654852270000|2022-06-10 09:11:10|12301.4|12299.4|12304.9|12302.9|12305|12303|12301.4|12299.4|42
1654852280000|2022-06-10 09:11:20|12304.7|12302.7|12310.2|12308.2|12310.2|12308.2|12304.7|12302.7|27
1654852290000|2022-06-10 09:11:30|12310.4|12308.4|12311.9|12309.9|12312.6|12310.6|12310.4|12308.4|28
1654852300000|2022-06-10 09:11:40|12312|12310|12313.6|12311.6|12313.7|12311.7|12312|12310|31
1654852310000|2022-06-10 09:11:50|12313.1|12311.1|12310.6|12308.6|12313.4|12311.4|12310.4|12308.4|13
1654852320000|2022-06-10 09:12:00|12310.2|12308.2|12309.4|12307.4|12310.9|12308.9|12307.6|12305.6|39
1654852330000|2022-06-10 09:12:10|12309.2|12307.2|12311.1|12309.1|12311.1|12309.1|12309|12307|8
1654852340000|2022-06-10 09:12:20|12311|12309|12313.2|12311.2|12314|12312|12310.7|12308.7|15
1654852350000|2022-06-10 09:12:30|12313.1|12311.1|12311.2|12309.2|12313.1|12311.1|12311.1|12309.1|10
1654852360000|2022-06-10 09:12:40|12311.4|12309.4|12311.4|12309.4|12311.9|12309.9|12310.9|12308.9|2
1654852370000|2022-06-10 09:12:50|12311.5|12309.5|12311.1|12309.1|12311.6|12309.6|12310.7|12308.7|5
1654852380000|2022-06-10 09:13:00|12311.6|12309.6|12310.4|12308.4|12311.6|12309.6|12309.9|12307.9|12
1654852390000|2022-06-10 09:13:10|12310.5|12308.5|12312|12310|12312|12310|12310.4|12308.4|8
1654852400000|2022-06-10 09:13:20|12312.2|12310.2|12312.4|12310.4|12312.5|12310.5|12312|12310|3
1654852410000|2022-06-10 09:13:30|12312.2|12310.2|12312|12310|12312.9|12310.9|12312|12310|7
1654852420000|2022-06-10 09:13:40|12312.1|12310.1|12313.2|12311.2|12314.2|12312.2|12311.4|12309.4|13
1654852430000|2022-06-10 09:13:50|12313.4|12311.4|12312.1|12310.1|12314.1|12312.1|12311.1|12309.1|8
1654852440000|2022-06-10 09:14:00|12312|12310|12314.4|12312.4|12314.6|12312.6|12312|12310|21
1654852450000|2022-06-10 09:14:10|12314.2|12312.2|12314.2|12312.2|12314.6|12312.6|12313.7|12311.7|8
1654852460000|2022-06-10 09:14:20|12314.1|12312.1|12313.7|12311.7|12314.1|12312.1|12313.4|12311.4|2
1654852470000|2022-06-10 09:14:30|12312|12310|12313|12311|12313.5|12311.5|12311.9|12309.9|17
1654852480000|2022-06-10 09:14:40|12313.1|12311.1|12310.9|12308.9|12313.1|12311.1|12310.9|12308.9|3
1654852490000|2022-06-10 09:14:50|12310.7|12308.7|12309.9|12307.9|12311.1|12309.1|12308.9|12306.9|35
1654852500000|2022-06-10 09:15:00|12310|12308|12312.1|12310.1|12313.2|12311.2|12309.5|12307.5|21
1654852510000|2022-06-10 09:15:10|12312.9|12310.9|12315|12313|12315.1|12313.1|12312.2|12310.2|33
1654852520000|2022-06-10 09:15:20|12314.9|12312.9|12317.1|12315.1|12317.1|12315.1|12314.9|12312.9|30
1654852530000|2022-06-10 09:15:30|12317|12315|12316.5|12314.5|12317.2|12315.2|12316.5|12314.5|7
1654852540000|2022-06-10 09:15:40|12316.6|12314.6|12314.9|12312.9|12316.6|12314.6|12314.1|12312.1|9
1654852550000|2022-06-10 09:15:50|12316.2|12314.2|12315.2|12313.2|12316.6|12314.6|12315.2|12313.2|39
1654852560000|2022-06-10 09:16:00|12315.6|12313.6|12317.1|12315.1|12317.1|12315.1|12315.4|12313.4|36
1654852570000|2022-06-10 09:16:10|12317|12315|12317.1|12315.1|12317.4|12315.4|12316.6|12314.6|17
1654852580000|2022-06-10 09:16:20|12317|12315|12316.9|12314.9|12317.4|12315.4|12316.4|12314.4|4
1654852590000|2022-06-10 09:16:30|12316.7|12314.7|12317.1|12315.1|12318|12316|12316|12314|24
1654852600000|2022-06-10 09:16:40|12317|12315|12316.7|12314.7|12317|12315|12316.1|12314.1|3
1654852610000|2022-06-10 09:16:50|12316.9|12314.9|12316.6|12314.6|12317.2|12315.2|12316.5|12314.5|7
1654852620000|2022-06-10 09:17:00|12316.7|12314.7|12317|12315|12317.1|12315.1|12316.1|12314.1|17
1654852630000|2022-06-10 09:17:10|12316.9|12314.9|12317.2|12315.2|12317.4|12315.4|12316.1|12314.1|79
1654852640000|2022-06-10 09:17:20|12317.1|12315.1|12317.4|12315.4|12317.9|12315.9|12317|12315|7
1654852650000|2022-06-10 09:17:30|12317.2|12315.2|12316.6|12314.6|12317.2|12315.2|12316.2|12314.2|1
1654852660000|2022-06-10 09:17:40|12316.7|12314.7|12316.9|12314.9|12317.2|12315.2|12316.2|12314.2|21
1654852670000|2022-06-10 09:17:50|12316.5|12314.5|12316.2|12314.2|12316.6|12314.6|12315.7|12313.7|36
1654852680000|2022-06-10 09:18:00|12316|12314|12315.9|12313.9|12316.5|12314.5|12315.9|12313.9|14
1654852690000|2022-06-10 09:18:10|12315.7|12313.7|12316.6|12314.6|12316.7|12314.7|12315.7|12313.7|22
1654852700000|2022-06-10 09:18:20|12316.2|12314.2|12315.1|12313.1|12316.2|12314.2|12314.9|12312.9|16
1654852710000|2022-06-10 09:18:30|12315.9|12313.9|12317|12315|12317|12315|12315.7|12313.7|16
1654852720000|2022-06-10 09:18:40|12317.1|12315.1|12316.4|12314.4|12318|12316|12316.4|12314.4|23
1654852730000|2022-06-10 09:18:50|12315.6|12313.6|12316.5|12314.5|12316.7|12314.7|12315.2|12313.2|3
1654852740000|2022-06-10 09:19:00|12316.6|12314.6|12313.7|12311.7|12316.7|12314.7|12313.7|12311.7|11
1654852750000|2022-06-10 09:19:10|12313.6|12311.6|12312.4|12310.4|12313.7|12311.7|12310.4|12308.4|40
1654852760000|2022-06-10 09:19:20|12312.2|12310.2|12312.2|12310.2|12312.4|12310.4|12311.5|12309.5|5
1654852770000|2022-06-10 09:19:30|12312.1|12310.1|12311.1|12309.1|12312.2|12310.2|12311|12309|8
1654852780000|2022-06-10 09:19:40|12311.2|12309.2|12309.5|12307.5|12311.9|12309.9|12309.5|12307.5|23
1654852790000|2022-06-10 09:19:50|12309.6|12307.6|12308.5|12306.5|12309.7|12307.7|12307.9|12305.9|16
1654852800000|2022-06-10 09:20:00|12308.2|12306.2|12307.7|12305.7|12308.2|12306.2|12306.7|12304.7|10
1654852810000|2022-06-10 09:20:10|12307.6|12305.6|12309.4|12307.4|12309.6|12307.6|12306.4|12304.4|13
1654852820000|2022-06-10 09:20:20|12309.2|12307.2|12310.9|12308.9|12310.9|12308.9|12309.2|12307.2|17
1654852830000|2022-06-10 09:20:30|12310.7|12308.7|12310.1|12308.1|12311|12309|12310.1|12308.1|6
1654852840000|2022-06-10 09:20:40|12309.6|12307.6|12310.9|12308.9|12311|12309|12309.6|12307.6|4
1654852850000|2022-06-10 09:20:50|12310|12308|12310.7|12308.7|12310.7|12308.7|12309.9|12307.9|7
1654852860000|2022-06-10 09:21:00|12310.5|12308.5|12312.4|12310.4|12312.6|12310.6|12310.5|12308.5|6
1654852870000|2022-06-10 09:21:10|12312.2|12310.2|12313.4|12311.4|12313.9|12311.9|12312.1|12310.1|10
1654852880000|2022-06-10 09:21:20|12313.7|12311.7|12313.5|12311.5|12314.1|12312.1|12313.5|12311.5|9
1654852890000|2022-06-10 09:21:30|12313.2|12311.2|12311.6|12309.6|12313.4|12311.4|12311.5|12309.5|5
1654852900000|2022-06-10 09:21:40|12311.7|12309.7|12310.5|12308.5|12311.9|12309.9|12310.5|12308.5|6
1654852910000|2022-06-10 09:21:50|12310.7|12308.7|12310.7|12308.7|12311|12309|12310.4|12308.4|1
1654852920000|2022-06-10 09:22:00|12310.6|12308.6|12307.6|12305.6|12310.6|12308.6|12307|12305|11
1654852930000|2022-06-10 09:22:10|12307.5|12305.5|12307.6|12305.6|12307.7|12305.7|12306.5|12304.5|11
1654852940000|2022-06-10 09:22:20|12307.7|12305.7|12307|12305|12308.2|12306.2|12306.7|12304.7|14
1654852950000|2022-06-10 09:22:30|12307.1|12305.1|12307.4|12305.4|12307.5|12305.5|12306.5|12304.5|17
1654852960000|2022-06-10 09:22:40|12307.5|12305.5|12306.9|12304.9|12307.5|12305.5|12306.6|12304.6|10
1654852970000|2022-06-10 09:22:50|12307|12305|12307.1|12305.1|12308|12306|12306.7|12304.7|7
1654852980000|2022-06-10 09:23:00|12307.2|12305.2|12308.1|12306.1|12308.5|12306.5|12307.2|12305.2|8
1654852990000|2022-06-10 09:23:10|12308|12306|12309.5|12307.5|12310.9|12308.9|12307.7|12305.7|34
1654853000000|2022-06-10 09:23:20|12309.2|12307.2|12306.5|12304.5|12309.2|12307.2|12306.4|12304.4|19
1654853010000|2022-06-10 09:23:30|12306.6|12304.6|12304.7|12302.7|12306.9|12304.9|12304.2|12302.2|24
1654853020000|2022-06-10 09:23:40|12304.6|12302.6|12303.9|12301.9|12305.1|12303.1|12303.7|12301.7|10
1654853030000|2022-06-10 09:23:50|12303.7|12301.7|12305.6|12303.6|12306.1|12304.1|12303.7|12301.7|17
1654853040000|2022-06-10 09:24:00|12305.5|12303.5|12305.9|12303.9|12306|12304|12305.4|12303.4|9
1654853050000|2022-06-10 09:24:10|12305.7|12303.7|12303.1|12301.1|12305.9|12303.9|12303.1|12301.1|11
1654853060000|2022-06-10 09:24:20|12303.2|12301.2|12302.5|12300.5|12303.5|12301.5|12302.5|12300.5|9
1654853070000|2022-06-10 09:24:30|12302.4|12300.4|12301.4|12299.4|12302.4|12300.4|12301.2|12299.2|10
1654853080000|2022-06-10 09:24:40|12301.5|12299.5|12301|12299|12301.6|12299.6|12300.6|12298.6|6
1654853090000|2022-06-10 09:24:50|12301.2|12299.2|12301.9|12299.9|12302|12300|12300.4|12298.4|9
1654853100000|2022-06-10 09:25:00|12302|12300|12300|12298|12302.2|12300.2|12300|12298|11
1654853110000|2022-06-10 09:25:10|12299.9|12297.9|12300.2|12298.2|12300.5|12298.5|12299.7|12297.7|18
1654853120000|2022-06-10 09:25:20|12300.4|12298.4|12299.2|12297.2|12300.4|12298.4|12298.1|12296.1|20
1654853130000|2022-06-10 09:25:30|12299.4|12297.4|12298.7|12296.7|12299.6|12297.6|12297.7|12295.7|10
1654853140000|2022-06-10 09:25:40|12298.6|12296.6|12299|12297|12299.1|12297.1|12298.1|12296.1|18
1654853150000|2022-06-10 09:25:50|12299.1|12297.1|12300.1|12298.1|12300.2|12298.2|12299|12297|19
1654853160000|2022-06-10 09:26:00|12300|12298|12295.1|12293.1|12300|12298|12295.1|12293.1|29
1654853170000|2022-06-10 09:26:10|12295.2|12293.2|12300.7|12298.7|12302.4|12300.4|12295.1|12293.1|41
1654853180000|2022-06-10 09:26:20|12301.4|12299.4|12305.4|12303.4|12305.4|12303.4|12301|12299|16
1654853190000|2022-06-10 09:26:30|12305.2|12303.2|12306.9|12304.9|12307|12305|12304|12302|18
1654853200000|2022-06-10 09:26:40|12307.4|12305.4|12307.2|12305.2|12308|12306|12307|12305|11
1654853210000|2022-06-10 09:26:50|12307.7|12305.7|12307|12305|12307.7|12305.7|12305|12303|8
1654853220000|2022-06-10 09:27:00|12307.1|12305.1|12306.9|12304.9|12307.2|12305.2|12306.5|12304.5|12
1654853230000|2022-06-10 09:27:10|12306.5|12304.5|12304.5|12302.5|12306.9|12304.9|12304.5|12302.5|6
1654853240000|2022-06-10 09:27:20|12304.6|12302.6|12305.1|12303.1|12305.1|12303.1|12304.5|12302.5|1
1654853250000|2022-06-10 09:27:30|12305|12303|12308.4|12306.4|12308.6|12306.6|12305|12303|13
1654853260000|2022-06-10 09:27:40|12308.2|12306.2|12308|12306|12308.5|12306.5|12307.7|12305.7|2
1654853270000|2022-06-10 09:27:50|12307.7|12305.7|12314.5|12312.5|12314.5|12312.5|12307.7|12305.7|35
1654853280000|2022-06-10 09:28:00|12314.4|12312.4|12314.7|12312.7|12314.9|12312.9|12314.4|12312.4|11
1654853290000|2022-06-10 09:28:10|12314.6|12312.6|12310.4|12308.4|12314.6|12312.6|12309.6|12307.6|20
1654853300000|2022-06-10 09:28:20|12310.1|12308.1|12310.1|12308.1|12310.5|12308.5|12307.9|12305.9|14
1654853310000|2022-06-10 09:28:30|12310.2|12308.2|12311.2|12309.2|12311.2|12309.2|12310|12308|1
1654853320000|2022-06-10 09:28:40|12311.4|12309.4|12312|12310|12313.1|12311.1|12311.4|12309.4|4
1654853330000|2022-06-10 09:28:50|12311.9|12309.9|12310.5|12308.5|12311.9|12309.9|12310.4|12308.4|0
1654853340000|2022-06-10 09:29:00|12310.4|12308.4|12311|12309|12311.4|12309.4|12309.9|12307.9|7
1654853350000|2022-06-10 09:29:10|12311.5|12309.5|12310.9|12308.9|12311.9|12309.9|12310.7|12308.7|3
1654853360000|2022-06-10 09:29:20|12311|12309|12311.6|12309.6|12311.9|12309.9|12310.9|12308.9|2
1654853370000|2022-06-10 09:29:30|12311.7|12309.7|12309.9|12307.9|12311.9|12309.9|12309.9|12307.9|6
1654853380000|2022-06-10 09:29:40|12310|12308|12311.4|12309.4|12311.4|12309.4|12310|12308|7
1654853390000|2022-06-10 09:29:50|12311.5|12309.5|12311.4|12309.4|12311.9|12309.9|12310.9|12308.9|2
1654853400000|2022-06-10 09:30:00|12311.6|12309.6|12313.6|12311.6|12314.6|12312.6|12311.6|12309.6|46
1654853410000|2022-06-10 09:30:10|12313.4|12311.4|12314.4|12312.4|12314.4|12312.4|12311.7|12309.7|32
1654853420000|2022-06-10 09:30:20|12314|12312|12311.1|12309.1|12314|12312|12311.1|12309.1|12
1654853430000|2022-06-10 09:30:30|12311.4|12309.4|12309.7|12307.7|12311.5|12309.5|12308.7|12306.7|6
1654853440000|2022-06-10 09:30:40|12309.2|12307.2|12310.2|12308.2|12310.5|12308.5|12309.2|12307.2|3
1654853450000|2022-06-10 09:30:50|12310.4|12308.4|12312.2|12310.2|12313.2|12311.2|12310.4|12308.4|11
1654853460000|2022-06-10 09:31:00|12311.6|12309.6|12312.1|12310.1|12312.6|12310.6|12311.5|12309.5|12
1654853470000|2022-06-10 09:31:10|12312.4|12310.4|12312.4|12310.4|12312.6|12310.6|12312.4|12310.4|1
1654853480000|2022-06-10 09:31:20|12311.9|12309.9|12310.1|12308.1|12312.1|12310.1|12309.4|12307.4|18
1654853490000|2022-06-10 09:31:30|12310.2|12308.2|12312|12310|12312|12310|12310.1|12308.1|1
1654853500000|2022-06-10 09:31:40|12312.1|12310.1|12312|12310|12313.5|12311.5|12312|12310|4
1654853510000|2022-06-10 09:31:50|12312.1|12310.1|12311.5|12309.5|12312.5|12310.5|12311.2|12309.2|5
1654853520000|2022-06-10 09:32:00|12311.4|12309.4|12314.1|12312.1|12314.1|12312.1|12311.4|12309.4|11
1654853530000|2022-06-10 09:32:10|12314|12312|12311.9|12309.9|12314|12312|12311.5|12309.5|21
1654853540000|2022-06-10 09:32:20|12311.4|12309.4|12313.7|12311.7|12314|12312|12311.4|12309.4|8
1654853550000|2022-06-10 09:32:30|12313.6|12311.6|12313.9|12311.9|12314|12312|12313|12311|4
1654853560000|2022-06-10 09:32:40|12313.7|12311.7|12314.1|12312.1|12314.1|12312.1|12313.6|12311.6|6
1654853570000|2022-06-10 09:32:50|12314.2|12312.2|12314.4|12312.4|12314.7|12312.7|12314|12312|4
1654853580000|2022-06-10 09:33:00|12314.5|12312.5|12313.7|12311.7|12314.5|12312.5|12313.6|12311.6|5
1654853590000|2022-06-10 09:33:10|12314.2|12312.2|12313.7|12311.7|12314.5|12312.5|12313.7|12311.7|11
1654853600000|2022-06-10 09:33:20|12313.2|12311.2|12313.1|12311.1|12313.9|12311.9|12313.1|12311.1|5
1654853610000|2022-06-10 09:33:30|12313.2|12311.2|12313.6|12311.6|12313.6|12311.6|12312.5|12310.5|6
1654853620000|2022-06-10 09:33:40|12313.7|12311.7|12313.5|12311.5|12313.7|12311.7|12312.9|12310.9|1
1654853630000|2022-06-10 09:33:50|12313.7|12311.7|12312.6|12310.6|12313.7|12311.7|12312.6|12310.6|2
1654853640000|2022-06-10 09:34:00|12311.2|12309.2|12313|12311|12313|12311|12310.6|12308.6|23
1654853650000|2022-06-10 09:34:10|12312.7|12310.7|12313.5|12311.5|12313.5|12311.5|12312.7|12310.7|2
1654853660000|2022-06-10 09:34:20|12313.4|12311.4|12313.9|12311.9|12313.9|12311.9|12313.2|12311.2|3
1654853670000|2022-06-10 09:34:30|12313.6|12311.6|12313.9|12311.9|12314.1|12312.1|12313.6|12311.6|3
1654853680000|2022-06-10 09:34:40|12314|12312|12314.6|12312.6|12314.9|12312.9|12314|12312|9
1654853690000|2022-06-10 09:34:50|12314.5|12312.5|12314|12312|12315.4|12313.4|12313.9|12311.9|33
1654853700000|2022-06-10 09:35:00|12313.9|12311.9|12314.5|12312.5|12315.5|12313.5|12313.6|12311.6|17
1654853710000|2022-06-10 09:35:10|12314|12312|12312.1|12310.1|12314|12312|12312.1|12310.1|6
1654853720000|2022-06-10 09:35:20|12312.4|12310.4|12311.4|12309.4|12312.6|12310.6|12311.1|12309.1|4
1654853730000|2022-06-10 09:35:30|12311.5|12309.5|12312.4|12310.4|12312.4|12310.4|12311.4|12309.4|7
1654853740000|2022-06-10 09:35:40|12312.2|12310.2|12311.6|12309.6|12312.6|12310.6|12311.6|12309.6|2
1654853750000|2022-06-10 09:35:50|12310.1|12308.1|12311.5|12309.5|12311.5|12309.5|12309.4|12307.4|16
1654853760000|2022-06-10 09:36:00|12311.4|12309.4|12312|12310|12313.1|12311.1|12311.2|12309.2|20
1654853770000|2022-06-10 09:36:10|12312.1|12310.1|12312.4|12310.4|12312.7|12310.7|12311.6|12309.6|4
1654853780000|2022-06-10 09:36:20|12312.2|12310.2|12311.5|12309.5|12312.2|12310.2|12311.2|12309.2|0
1654853790000|2022-06-10 09:36:30|12311.9|12309.9|12311.5|12309.5|12312.2|12310.2|12310.7|12308.7|11
1654853800000|2022-06-10 09:36:40|12311.6|12309.6|12311.5|12309.5|12312|12310|12310|12308|13
1654853810000|2022-06-10 09:36:50|12311.9|12309.9|12311.6|12309.6|12312|12310|12311.5|12309.5|3
1654853820000|2022-06-10 09:37:00|12311.9|12309.9|12311.6|12309.6|12312|12310|12311.6|12309.6|2
1654853830000|2022-06-10 09:37:10|12311.5|12309.5|12310.2|12308.2|12311.5|12309.5|12310.2|12308.2|10
1654853840000|2022-06-10 09:37:20|12310.1|12308.1|12308.2|12306.2|12310.1|12308.1|12308.2|12306.2|8
1654853850000|2022-06-10 09:37:30|12308.1|12306.1|12303.9|12301.9|12308.1|12306.1|12303.4|12301.4|31
1654853860000|2022-06-10 09:37:40|12303.4|12301.4|12302.7|12300.7|12304|12302|12302.6|12300.6|16
1654853870000|2022-06-10 09:37:50|12302.6|12300.6|12304.2|12302.2|12304.2|12302.2|12302|12300|8
1654853880000|2022-06-10 09:38:00|12304.1|12302.1|12307.6|12305.6|12308|12306|12303.9|12301.9|12
1654853890000|2022-06-10 09:38:10|12307.5|12305.5|12307.6|12305.6|12307.6|12305.6|12307|12305|3
1654853900000|2022-06-10 09:38:20|12307.7|12305.7|12307.7|12305.7|12308.4|12306.4|12307.7|12305.7|4
1654853910000|2022-06-10 09:38:30|12308.1|12306.1|12307.7|12305.7|12308.4|12306.4|12307.7|12305.7|7
1654853920000|2022-06-10 09:38:40|12307.9|12305.9|12307.6|12305.6|12308|12306|12307.2|12305.2|3
1654853930000|2022-06-10 09:38:50|12307.7|12305.7|12310|12308|12310|12308|12307.7|12305.7|8
1654853940000|2022-06-10 09:39:00|12310.5|12308.5|12311.7|12309.7|12313.2|12311.2|12310.5|12308.5|10
1654853950000|2022-06-10 09:39:10|12311.9|12309.9|12310.1|12308.1|12312|12310|12310.1|12308.1|5
1654853960000|2022-06-10 09:39:20|12310|12308|12309.7|12307.7|12310|12308|12308.6|12306.6|2
1654853970000|2022-06-10 09:39:30|12309.4|12307.4|12308.9|12306.9|12310.4|12308.4|12308.7|12306.7|19
1654853980000|2022-06-10 09:39:40|12309|12307|12308.7|12306.7|12309|12307|12307.7|12305.7|3
1654853990000|2022-06-10 09:39:50|12309|12307|12310|12308|12310.1|12308.1|12309|12307|1
1654854000000|2022-06-10 09:40:00|12309.6|12307.6|12305.2|12303.2|12311.1|12309.1|12303.4|12301.4|36
1654854010000|2022-06-10 09:40:10|12305.4|12303.4|12308.9|12306.9|12308.9|12306.9|12305.4|12303.4|14
1654854020000|2022-06-10 09:40:20|12308.7|12306.7|12308.7|12306.7|12309|12307|12308.4|12306.4|3
1654854030000|2022-06-10 09:40:30|12309|12307|12309.2|12307.2|12309.5|12307.5|12308.2|12306.2|3
1654854040000|2022-06-10 09:40:40|12309|12307|12313.1|12311.1|12315.2|12313.2|12309|12307|71
1654854050000|2022-06-10 09:40:50|12313.2|12311.2|12311.5|12309.5|12313.2|12311.2|12311.1|12309.1|8
1654854060000|2022-06-10 09:41:00|12311.4|12309.4|12311.1|12309.1|12311.6|12309.6|12311.1|12309.1|5
1654854070000|2022-06-10 09:41:10|12310.5|12308.5|12313.1|12311.1|12313.4|12311.4|12310.5|12308.5|13
1654854080000|2022-06-10 09:41:20|12313.2|12311.2|12313.5|12311.5|12313.7|12311.7|12313.1|12311.1|2
1654854090000|2022-06-10 09:41:30|12313.4|12311.4|12314.5|12312.5|12314.5|12312.5|12312.5|12310.5|23
1654854100000|2022-06-10 09:41:40|12314.2|12312.2|12316.4|12314.4|12316.4|12314.4|12314.2|12312.2|14
1654854110000|2022-06-10 09:41:50|12316.2|12314.2|12317.9|12315.9|12317.9|12315.9|12315.6|12313.6|47
1654854120000|2022-06-10 09:42:00|12318.6|12316.6|12321|12319|12321.2|12319.2|12318.6|12316.6|111
1654854130000|2022-06-10 09:42:10|12321.1|12319.1|12321.2|12319.2|12321.9|12319.9|12320.6|12318.6|48
1654854140000|2022-06-10 09:42:20|12321.1|12319.1|12320.2|12318.2|12321.2|12319.2|12320|12318|53
1654854150000|2022-06-10 09:42:30|12319.9|12317.9|12319.4|12317.4|12320|12318|12319.1|12317.1|11
1654854160000|2022-06-10 09:42:40|12319.5|12317.5|12319.7|12317.7|12320.4|12318.4|12319.2|12317.2|11
1654854170000|2022-06-10 09:42:50|12319.5|12317.5|12322.2|12320.2|12322.2|12320.2|12319.5|12317.5|36
1654854180000|2022-06-10 09:43:00|12322.1|12320.1|12322.7|12320.7|12324|12322|12322.1|12320.1|34
1654854190000|2022-06-10 09:43:10|12322.9|12320.9|12322.9|12320.9|12323.4|12321.4|12322.1|12320.1|13
1654854200000|2022-06-10 09:43:20|12323|12321|12323.5|12321.5|12323.6|12321.6|12322.5|12320.5|6
1654854210000|2022-06-10 09:43:30|12323.4|12321.4|12323.5|12321.5|12323.7|12321.7|12322.7|12320.7|6
1654854220000|2022-06-10 09:43:40|12323.7|12321.7|12325.5|12323.5|12325.5|12323.5|12321|12319|92
1654854230000|2022-06-10 09:43:50|12325.9|12323.9|12326.2|12324.2|12327.5|12325.5|12325|12323|84
1654854240000|2022-06-10 09:44:00|12326.1|12324.1|12327.6|12325.6|12327.7|12325.7|12326|12324|11
1654854250000|2022-06-10 09:44:10|12327.5|12325.5|12326.9|12324.9|12327.7|12325.7|12326.9|12324.9|14
1654854260000|2022-06-10 09:44:20|12327|12325|12326|12324|12327.5|12325.5|12326|12324|18
1654854270000|2022-06-10 09:44:30|12326.1|12324.1|12325.9|12323.9|12326.9|12324.9|12325.2|12323.2|25
1654854280000|2022-06-10 09:44:40|12326.2|12324.2|12326.5|12324.5|12327|12325|12325.4|12323.4|8
1654854290000|2022-06-10 09:44:50|12326.4|12324.4|12327.6|12325.6|12328|12326|12326.4|12324.4|20
1654854300000|2022-06-10 09:45:00|12328.1|12326.1|12326.2|12324.2|12328.2|12326.2|12325.5|12323.5|27
1654854310000|2022-06-10 09:45:10|12326|12324|12325.7|12323.7|12326|12324|12325.7|12323.7|4
1654854320000|2022-06-10 09:45:20|12325.9|12323.9|12325.9|12323.9|12326.1|12324.1|12325.4|12323.4|5
1654854330000|2022-06-10 09:45:30|12325.7|12323.7|12326|12324|12326|12324|12325|12323|9
1654854340000|2022-06-10 09:45:40|12325.9|12323.9|12325.7|12323.7|12326|12324|12325|12323|11
1654854350000|2022-06-10 09:45:50|12325.5|12323.5|12326.2|12324.2|12326.2|12324.2|12325|12323|17
1654854360000|2022-06-10 09:46:00|12326.4|12324.4|12325.2|12323.2|12326.6|12324.6|12325.2|12323.2|15
1654854370000|2022-06-10 09:46:10|12325.5|12323.5|12325.5|12323.5|12325.5|12323.5|12325.5|12323.5|1
1654854380000|2022-06-10 09:46:20|12326|12324|12326.6|12324.6|12327.9|12325.9|12326|12324|26
1654854390000|2022-06-10 09:46:30|12326.7|12324.7|12326.9|12324.9|12327.2|12325.2|12326.6|12324.6|5
1654854400000|2022-06-10 09:46:40|12326.7|12324.7|12327|12325|12327.9|12325.9|12326.6|12324.6|9
1654854410000|2022-06-10 09:46:50|12326.9|12324.9|12327.1|12325.1|12327.6|12325.6|12326.5|12324.5|8
1654854420000|2022-06-10 09:47:00|12327.2|12325.2|12327|12325|12327.2|12325.2|12326.7|12324.7|3
1654854430000|2022-06-10 09:47:10|12326.9|12324.9|12326|12324|12327.4|12325.4|12325.4|12323.4|57
1654854440000|2022-06-10 09:47:20|12326.4|12324.4|12325.6|12323.6|12326.6|12324.6|12325.2|12323.2|6
1654854450000|2022-06-10 09:47:30|12325.7|12323.7|12320|12318|12326.2|12324.2|12319.9|12317.9|48
1654854460000|2022-06-10 09:47:40|12320.9|12318.9|12322.4|12320.4|12323|12321|12319.9|12317.9|17
1654854470000|2022-06-10 09:47:50|12322.9|12320.9|12322.4|12320.4|12323|12321|12321.7|12319.7|13
1654854480000|2022-06-10 09:48:00|12322.5|12320.5|12321.9|12319.9|12323.4|12321.4|12321.4|12319.4|13
1654854490000|2022-06-10 09:48:10|12322|12320|12319.1|12317.1|12322.2|12320.2|12319.1|12317.1|22
1654854500000|2022-06-10 09:48:20|12319|12317|12321.6|12319.6|12324.5|12322.5|12318.9|12316.9|63
1654854510000|2022-06-10 09:48:30|12321.5|12319.5|12321.4|12319.4|12321.6|12319.6|12319.4|12317.4|6
1654854520000|2022-06-10 09:48:40|12321.2|12319.2|12319.5|12317.5|12321.2|12319.2|12319.4|12317.4|3
1654854530000|2022-06-10 09:48:50|12319.4|12317.4|12319.7|12317.7|12319.7|12317.7|12318.6|12316.6|19
1654854540000|2022-06-10 09:49:00|12319.6|12317.6|12319.1|12317.1|12319.7|12317.7|12319|12317|7
1654854550000|2022-06-10 09:49:10|12319|12317|12309.7|12307.7|12319.1|12317.1|12308.7|12306.7|78
1654854560000|2022-06-10 09:49:20|12309.9|12307.9|12311.9|12309.9|12312|12310|12309.5|12307.5|30
1654854570000|2022-06-10 09:49:30|12311.7|12309.7|12311.4|12309.4|12312.5|12310.5|12311.1|12309.1|28
1654854580000|2022-06-10 09:49:40|12311.6|12309.6|12309.2|12307.2|12311.7|12309.7|12309.2|12307.2|16
1654854590000|2022-06-10 09:49:50|12309.1|12307.1|12307.2|12305.2|12310.4|12308.4|12307.2|12305.2|15
1654854600000|2022-06-10 09:50:00|12307.1|12305.1|12307.9|12305.9|12308|12306|12307.1|12305.1|17
1654854610000|2022-06-10 09:50:10|12308|12306|12308.9|12306.9|12309.2|12307.2|12307.9|12305.9|17
1654854620000|2022-06-10 09:50:20|12309|12307|12308|12306|12309.2|12307.2|12308|12306|6
1654854630000|2022-06-10 09:50:30|12308.2|12306.2|12308.7|12306.7|12309.1|12307.1|12307.9|12305.9|7
1654854640000|2022-06-10 09:50:40|12308.9|12306.9|12303.6|12301.6|12308.9|12306.9|12302.4|12300.4|83
1654854650000|2022-06-10 09:50:50|12303.9|12301.9|12303.6|12301.6|12306.7|12304.7|12303|12301|30
1654854660000|2022-06-10 09:51:00|12304.5|12302.5|12306.9|12304.9|12307|12305|12304.5|12302.5|35
1654854670000|2022-06-10 09:51:10|12306.2|12304.2|12306|12304|12307.7|12305.7|12305.5|12303.5|34
1654854680000|2022-06-10 09:51:20|12305.6|12303.6|12311.1|12309.1|12311.6|12309.6|12305.6|12303.6|50
1654854690000|2022-06-10 09:51:30|12311|12309|12309.4|12307.4|12311.2|12309.2|12309.4|12307.4|9
1654854700000|2022-06-10 09:51:40|12309.2|12307.2|12308.6|12306.6|12310|12308|12308.1|12306.1|15
1654854710000|2022-06-10 09:51:50|12308|12306|12306.4|12304.4|12308.1|12306.1|12306.4|12304.4|10
1654854720000|2022-06-10 09:52:00|12306.1|12304.1|12306.7|12304.7|12306.9|12304.9|12305.1|12303.1|21
1654854730000|2022-06-10 09:52:10|12306.6|12304.6|12303.6|12301.6|12306.7|12304.7|12302.6|12300.6|31
1654854740000|2022-06-10 09:52:20|12303.9|12301.9|12303.7|12301.7|12306|12304|12303.7|12301.7|31
1654854750000|2022-06-10 09:52:30|12303.9|12301.9|12303.9|12301.9|12304.6|12302.6|12303.5|12301.5|18
1654854760000|2022-06-10 09:52:40|12304|12302|12302.1|12300.1|12304.4|12302.4|12301.9|12299.9|30
1654854770000|2022-06-10 09:52:50|12301.9|12299.9|12304.6|12302.6|12305.4|12303.4|12301.9|12299.9|30
1654854780000|2022-06-10 09:53:00|12304.5|12302.5|12308|12306|12308.1|12306.1|12304|12302|18
1654854790000|2022-06-10 09:53:10|12307.9|12305.9|12309|12307|12309.2|12307.2|12307.6|12305.6|12
1654854800000|2022-06-10 09:53:20|12309.1|12307.1|12311.4|12309.4|12311.4|12309.4|12308.7|12306.7|23
1654854810000|2022-06-10 09:53:30|12311.5|12309.5|12311.2|12309.2|12311.9|12309.9|12311.2|12309.2|8
1654854820000|2022-06-10 09:53:40|12311.4|12309.4|12310|12308|12311.4|12309.4|12310|12308|10
1654854830000|2022-06-10 09:53:50|12309.9|12307.9|12309|12307|12310.2|12308.2|12309|12307|15
1654854840000|2022-06-10 09:54:00|12309.1|12307.1|12309|12307|12309.2|12307.2|12308.1|12306.1|27
1654854850000|2022-06-10 09:54:10|12308.6|12306.6|12307.7|12305.7|12309.1|12307.1|12307.4|12305.4|13
1654854860000|2022-06-10 09:54:20|12307.6|12305.6|12304.4|12302.4|12307.7|12305.7|12304.4|12302.4|6
1654854870000|2022-06-10 09:54:30|12304.9|12302.9|12302.9|12300.9|12305|12303|12302.7|12300.7|18
1654854880000|2022-06-10 09:54:40|12302.5|12300.5|12301|12299|12302.5|12300.5|12301|12299|36
1654854890000|2022-06-10 09:54:50|12301.1|12299.1|12301.1|12299.1|12301.4|12299.4|12300.7|12298.7|14
1654854900000|2022-06-10 09:55:00|12301|12299|12300.9|12298.9|12301|12299|12300.4|12298.4|13
1654854910000|2022-06-10 09:55:10|12300.6|12298.6|12300.1|12298.1|12301|12299|12300.1|12298.1|16
1654854920000|2022-06-10 09:55:20|12300|12298|12301.2|12299.2|12302|12300|12299.9|12297.9|24
1654854930000|2022-06-10 09:55:30|12301.4|12299.4|12302.2|12300.2|12302.9|12300.9|12301.4|12299.4|32
1654854940000|2022-06-10 09:55:40|12302.5|12300.5|12300.9|12298.9|12304|12302|12300.1|12298.1|25
1654854950000|2022-06-10 09:55:50|12301.6|12299.6|12301.7|12299.7|12302.5|12300.5|12301.1|12299.1|16
1654854960000|2022-06-10 09:56:00|12302.2|12300.2|12301.7|12299.7|12302.5|12300.5|12301.7|12299.7|12
1654854970000|2022-06-10 09:56:10|12301.6|12299.6|12299|12297|12302.4|12300.4|12299|12297|74
1654854980000|2022-06-10 09:56:20|12298.9|12296.9|12299.6|12297.6|12299.6|12297.6|12298.2|12296.2|31
1654854990000|2022-06-10 09:56:30|12299.2|12297.2|12300|12298|12300.4|12298.4|12299.2|12297.2|9
1654855000000|2022-06-10 09:56:40|12299.9|12297.9|12298.2|12296.2|12300.5|12298.5|12298.2|12296.2|5
1654855010000|2022-06-10 09:56:50|12298.4|12296.4|12298.7|12296.7|12299.2|12297.2|12298.4|12296.4|13
1654855020000|2022-06-10 09:57:00|12298.4|12296.4|12298.5|12296.5|12298.6|12296.6|12298.2|12296.2|12
1654855030000|2022-06-10 09:57:10|12298.6|12296.6|12300|12298|12302.5|12300.5|12298.6|12296.6|33
1654855040000|2022-06-10 09:57:20|12300.1|12298.1|12304.9|12302.9|12304.9|12302.9|12300.1|12298.1|29
1654855050000|2022-06-10 09:57:30|12305.1|12303.1|12302.2|12300.2|12306.5|12304.5|12302.2|12300.2|39
1654855060000|2022-06-10 09:57:40|12302.1|12300.1|12298.1|12296.1|12302.2|12300.2|12298.1|12296.1|31
1654855070000|2022-06-10 09:57:50|12298.2|12296.2|12299.1|12297.1|12299.5|12297.5|12298.1|12296.1|16
1654855080000|2022-06-10 09:58:00|12299|12297|12299.6|12297.6|12299.6|12297.6|12298.4|12296.4|14
1654855090000|2022-06-10 09:58:10|12299.5|12297.5|12301.6|12299.6|12301.7|12299.7|12299.5|12297.5|5
1654855100000|2022-06-10 09:58:20|12301.9|12299.9|12301.5|12299.5|12302.1|12300.1|12301|12299|7
1654855110000|2022-06-10 09:58:30|12301.6|12299.6|12302.2|12300.2|12302.2|12300.2|12300.9|12298.9|3
1654855120000|2022-06-10 09:58:40|12302.1|12300.1|12300|12298|12302.1|12300.1|12300|12298|13
1654855130000|2022-06-10 09:58:50|12300.2|12298.2|12302.1|12300.1|12304|12302|12300|12298|21
1654855140000|2022-06-10 09:59:00|12301.1|12299.1|12300.9|12298.9|12301.6|12299.6|12300.5|12298.5|37
1654855150000|2022-06-10 09:59:10|12300.7|12298.7|12300.7|12298.7|12300.9|12298.9|12300.5|12298.5|4
1654855160000|2022-06-10 09:59:20|12301|12299|12300.7|12298.7|12301.1|12299.1|12300.6|12298.6|3
1654855170000|2022-06-10 09:59:30|12300.9|12298.9|12300.6|12298.6|12300.9|12298.9|12300|12298|8
1654855180000|2022-06-10 09:59:40|12300.5|12298.5|12300.9|12298.9|12300.9|12298.9|12300|12298|1
1654855190000|2022-06-10 09:59:50|12300.7|12298.7|12303.1|12301.1|12303.5|12301.5|12300|12298|29
1654855200000|2022-06-10 10:00:00|12303.2|12301.2|12306.1|12304.1|12306.1|12304.1|12303|12301|22
1654855210000|2022-06-10 10:00:10|12306.2|12304.2|12309|12307|12309.9|12307.9|12306.2|12304.2|43
1654855220000|2022-06-10 10:00:20|12308.7|12306.7|12310|12308|12310|12308|12308.4|12306.4|15
1654855230000|2022-06-10 10:00:30|12310.1|12308.1|12311.5|12309.5|12311.5|12309.5|12309.9|12307.9|24
1654855240000|2022-06-10 10:00:40|12311.4|12309.4|12309.9|12307.9|12311.4|12309.4|12309.9|12307.9|15
1654855250000|2022-06-10 10:00:50|12310|12308|12310.9|12308.9|12310.9|12308.9|12309.9|12307.9|5
1654855260000|2022-06-10 10:01:00|12309.7|12307.7|12308.2|12306.2|12309.7|12307.7|12308.1|12306.1|33
1654855270000|2022-06-10 10:01:10|12308.1|12306.1|12309.5|12307.5|12309.5|12307.5|12308.1|12306.1|11
1654855280000|2022-06-10 10:01:20|12310.9|12308.9|12313.7|12311.7|12314.5|12312.5|12310.9|12308.9|37
1654855290000|2022-06-10 10:01:30|12313.9|12311.9|12312.4|12310.4|12314.1|12312.1|12312.2|12310.2|18
1654855300000|2022-06-10 10:01:40|12312.2|12310.2|12307.7|12305.7|12312.2|12310.2|12307.7|12305.7|10
1654855310000|2022-06-10 10:01:50|12307.6|12305.6|12308.1|12306.1|12308.1|12306.1|12307.1|12305.1|14
1654855320000|2022-06-10 10:02:00|12308.7|12306.7|12307.7|12305.7|12308.7|12306.7|12307.6|12305.6|8
1654855330000|2022-06-10 10:02:10|12307.5|12305.5|12307.5|12305.5|12308.6|12306.6|12306.9|12304.9|21
1654855340000|2022-06-10 10:02:20|12307.6|12305.6|12309.1|12307.1|12309.5|12307.5|12307.4|12305.4|11
1654855350000|2022-06-10 10:02:30|12309.2|12307.2|12306|12304|12309.2|12307.2|12306|12304|28
1654855360000|2022-06-10 10:02:40|12306.1|12304.1|12307|12305|12308|12306|12306.1|12304.1|11
1654855370000|2022-06-10 10:02:50|12306.7|12304.7|12305.6|12303.6|12306.7|12304.7|12305.5|12303.5|26
1654855380000|2022-06-10 10:03:00|12305.5|12303.5|12301.5|12299.5|12305.7|12303.7|12300.9|12298.9|50
1654855390000|2022-06-10 10:03:10|12301.4|12299.4|12300|12298|12302.2|12300.2|12299.1|12297.1|44
1654855400000|2022-06-10 10:03:20|12300.1|12298.1|12301.4|12299.4|12302.4|12300.4|12300|12298|39
1654855410000|2022-06-10 10:03:30|12301.2|12299.2|12302.5|12300.5|12302.5|12300.5|12301.2|12299.2|25
1654855420000|2022-06-10 10:03:40|12302.4|12300.4|12300.6|12298.6|12302.4|12300.4|12300.6|12298.6|17
1654855430000|2022-06-10 10:03:50|12300.5|12298.5|12300.2|12298.2|12301.1|12299.1|12300.1|12298.1|10
1654855440000|2022-06-10 10:04:00|12300.1|12298.1|12301|12299|12301.6|12299.6|12300.1|12298.1|23
1654855450000|2022-06-10 10:04:10|12300.9|12298.9|12301.2|12299.2|12301.6|12299.6|12300.9|12298.9|5
1654855460000|2022-06-10 10:04:20|12301.4|12299.4|12302.2|12300.2|12302.7|12300.7|12301.2|12299.2|14
1654855470000|2022-06-10 10:04:30|12302.4|12300.4|12302.2|12300.2|12302.9|12300.9|12302.1|12300.1|7
1654855480000|2022-06-10 10:04:40|12302.4|12300.4|12302.2|12300.2|12302.5|12300.5|12302.2|12300.2|4
1654855490000|2022-06-10 10:04:50|12302.4|12300.4|12303.9|12301.9|12304.2|12302.2|12302.2|12300.2|24
1654855500000|2022-06-10 10:05:00|12303.7|12301.7|12302.6|12300.6|12303.7|12301.7|12301.7|12299.7|10
1654855510000|2022-06-10 10:05:10|12302.5|12300.5|12303.9|12301.9|12304|12302|12301.5|12299.5|28
1654855520000|2022-06-10 10:05:20|12303.7|12301.7|12304.9|12302.9|12305.7|12303.7|12303.6|12301.6|22
1654855530000|2022-06-10 10:05:30|12304.1|12302.1|12300.5|12298.5|12304.5|12302.5|12300|12298|31
1654855540000|2022-06-10 10:05:40|12300.1|12298.1|12298.7|12296.7|12301|12299|12298.7|12296.7|30
1654855550000|2022-06-10 10:05:50|12298.6|12296.6|12298.6|12296.6|12299|12297|12297.5|12295.5|20
1654855560000|2022-06-10 10:06:00|12299|12297|12299.2|12297.2|12299.9|12297.9|12298.2|12296.2|26
1654855570000|2022-06-10 10:06:10|12299.5|12297.5|12299.6|12297.6|12299.7|12297.7|12299.1|12297.1|12
1654855580000|2022-06-10 10:06:20|12299.4|12297.4|12298.2|12296.2|12299.4|12297.4|12298|12296|7
1654855590000|2022-06-10 10:06:30|12298.1|12296.1|12298.2|12296.2|12298.6|12296.6|12298|12296|16
1654855600000|2022-06-10 10:06:40|12298.4|12296.4|12298.4|12296.4|12298.5|12296.5|12298.1|12296.1|1
1654855610000|2022-06-10 10:06:50|12298.5|12296.5|12296|12294|12299.7|12297.7|12296|12294|37
1654855620000|2022-06-10 10:07:00|12296.1|12294.1|12297.5|12295.5|12297.5|12295.5|12296.1|12294.1|18
1654855630000|2022-06-10 10:07:10|12298|12296|12299.1|12297.1|12299.2|12297.2|12297.4|12295.4|15
1654855640000|2022-06-10 10:07:20|12299.2|12297.2|12304.5|12302.5|12304.5|12302.5|12299.2|12297.2|41
1654855650000|2022-06-10 10:07:30|12304.1|12302.1|12304.5|12302.5|12304.7|12302.7|12304.1|12302.1|20
1654855660000|2022-06-10 10:07:40|12304.6|12302.6|12302.5|12300.5|12304.6|12302.6|12302.5|12300.5|27
1654855670000|2022-06-10 10:07:50|12302.7|12300.7|12302.6|12300.6|12303|12301|12302.4|12300.4|13
1654855680000|2022-06-10 10:08:00|12302.5|12300.5|12302.1|12300.1|12302.6|12300.6|12299.5|12297.5|27
1654855690000|2022-06-10 10:08:10|12302|12300|12301.6|12299.6|12302.2|12300.2|12300|12298|16
1654855700000|2022-06-10 10:08:20|12301.7|12299.7|12301.5|12299.5|12302|12300|12300.6|12298.6|3
1654855710000|2022-06-10 10:08:30|12301.4|12299.4|12301.1|12299.1|12301.6|12299.6|12301|12299|1
1654855720000|2022-06-10 10:08:40|12301|12299|12297.5|12295.5|12301.1|12299.1|12297.5|12295.5|25
1654855730000|2022-06-10 10:08:50|12297.6|12295.6|12296.7|12294.7|12297.7|12295.7|12296.6|12294.6|15
1654855740000|2022-06-10 10:09:00|12296.6|12294.6|12297.1|12295.1|12297.6|12295.6|12296.1|12294.1|14
1654855750000|2022-06-10 10:09:10|12297|12295|12294.2|12292.2|12297.5|12295.5|12294.2|12292.2|38
1654855760000|2022-06-10 10:09:20|12294.5|12292.5|12294.5|12292.5|12295|12293|12294.2|12292.2|13
1654855770000|2022-06-10 10:09:30|12294.4|12292.4|12294.5|12292.5|12295.1|12293.1|12294.1|12292.1|24
1654855780000|2022-06-10 10:09:40|12294.7|12292.7|12295.7|12293.7|12295.9|12293.9|12294.5|12292.5|11
1654855790000|2022-06-10 10:09:50|12296|12294|12297.6|12295.6|12298.1|12296.1|12296|12294|14
1654855800000|2022-06-10 10:10:00|12297.7|12295.7|12302|12300|12302.2|12300.2|12297.7|12295.7|27
1654855810000|2022-06-10 10:10:10|12302.1|12300.1|12300.2|12298.2|12302.4|12300.4|12300.2|12298.2|15
1654855820000|2022-06-10 10:10:20|12300.6|12298.6|12299.5|12297.5|12300.7|12298.7|12297.6|12295.6|7
1654855830000|2022-06-10 10:10:30|12299.6|12297.6|12298|12296|12299.9|12297.9|12297.6|12295.6|22
1654855840000|2022-06-10 10:10:40|12298.1|12296.1|12297.4|12295.4|12298.5|12296.5|12296.9|12294.9|19
1654855850000|2022-06-10 10:10:50|12297.2|12295.2|12299.1|12297.1|12299.1|12297.1|12297.2|12295.2|9
1654855860000|2022-06-10 10:11:00|12299|12297|12297.5|12295.5|12299|12297|12297.2|12295.2|3
1654855870000|2022-06-10 10:11:10|12297.6|12295.6|12297.4|12295.4|12298.2|12296.2|12297.2|12295.2|20
1654855880000|2022-06-10 10:11:20|12297.1|12295.1|12296.9|12294.9|12297.2|12295.2|12296.7|12294.7|8
1654855890000|2022-06-10 10:11:30|12297|12295|12296.4|12294.4|12297|12295|12295.2|12293.2|16
1654855900000|2022-06-10 10:11:40|12296.5|12294.5|12295.5|12293.5|12296.5|12294.5|12295.5|12293.5|1
1654855910000|2022-06-10 10:11:50|12296|12294|12295.4|12293.4|12296.6|12294.6|12295.4|12293.4|3
1654855920000|2022-06-10 10:12:00|12295.1|12293.1|12294|12292|12295.6|12293.6|12294|12292|14
1654855930000|2022-06-10 10:12:10|12293.9|12291.9|12291.2|12289.2|12294.2|12292.2|12291.1|12289.1|43
1654855940000|2022-06-10 10:12:20|12291.5|12289.5|12292.4|12290.4|12292.6|12290.6|12291.1|12289.1|15
1654855950000|2022-06-10 10:12:30|12292.2|12290.2|12298|12296|12298.5|12296.5|12290.9|12288.9|49
1654855960000|2022-06-10 10:12:40|12297.5|12295.5|12296.9|12294.9|12297.6|12295.6|12296.1|12294.1|13
1654855970000|2022-06-10 10:12:50|12297|12295|12300.1|12298.1|12300.7|12298.7|12297|12295|29
1654855980000|2022-06-10 10:13:00|12300|12298|12299.9|12297.9|12300.2|12298.2|12298.7|12296.7|5
1654855990000|2022-06-10 10:13:10|12299.7|12297.7|12300.1|12298.1|12301.9|12299.9|12299.7|12297.7|8
1654856000000|2022-06-10 10:13:20|12300|12298|12299.6|12297.6|12300|12298|12299.4|12297.4|8
1654856010000|2022-06-10 10:13:30|12299.9|12297.9|12300|12298|12300.1|12298.1|12299.6|12297.6|2
1654856020000|2022-06-10 10:13:40|12300.1|12298.1|12297.4|12295.4|12301|12299|12297.4|12295.4|25
1654856030000|2022-06-10 10:13:50|12296.2|12294.2|12294.7|12292.7|12296.2|12294.2|12292.9|12290.9|23
1654856040000|2022-06-10 10:14:00|12294.6|12292.6|12293.1|12291.1|12298|12296|12290.9|12288.9|65
1654856050000|2022-06-10 10:14:10|12292.9|12290.9|12295.9|12293.9|12296.1|12294.1|12292.1|12290.1|16
1654856060000|2022-06-10 10:14:20|12296|12294|12297.4|12295.4|12298.2|12296.2|12296|12294|19
1654856070000|2022-06-10 10:14:30|12297.5|12295.5|12296.2|12294.2|12297.7|12295.7|12296.2|12294.2|3
1654856080000|2022-06-10 10:14:40|12298|12296|12298|12296|12298.4|12296.4|12298|12296|18
1654856090000|2022-06-10 10:14:50|12297.6|12295.6|12299.9|12297.9|12299.9|12297.9|12297.6|12295.6|6
1654856100000|2022-06-10 10:15:00|12299.5|12297.5|12298.6|12296.6|12300|12298|12297.7|12295.7|10
1654856110000|2022-06-10 10:15:10|12298.4|12296.4|12298.1|12296.1|12298.6|12296.6|12297.2|12295.2|7
1654856120000|2022-06-10 10:15:20|12298.9|12296.9|12299|12297|12299.2|12297.2|12298.6|12296.6|1
1654856130000|2022-06-10 10:15:30|12298.9|12296.9|12298.5|12296.5|12299.5|12297.5|12298.5|12296.5|3
1654856140000|2022-06-10 10:15:40|12298|12296|12300.1|12298.1|12300.4|12298.4|12297.9|12295.9|14
1654856150000|2022-06-10 10:15:50|12299.7|12297.7|12300.4|12298.4|12300.9|12298.9|12299.7|12297.7|13
1654856160000|2022-06-10 10:16:00|12300.2|12298.2|12299|12297|12300.2|12298.2|12298.9|12296.9|8
1654856170000|2022-06-10 10:16:10|12299.1|12297.1|12301.6|12299.6|12303.2|12301.2|12299.1|12297.1|37
1654856180000|2022-06-10 10:16:20|12301.5|12299.5|12301.9|12299.9|12302.1|12300.1|12300.4|12298.4|17
1654856190000|2022-06-10 10:16:30|12301.7|12299.7|12303.6|12301.6|12303.6|12301.6|12301.7|12299.7|12
1654856200000|2022-06-10 10:16:40|12303.5|12301.5|12303.9|12301.9|12304.2|12302.2|12303.2|12301.2|10
1654856210000|2022-06-10 10:16:50|12303.7|12301.7|12303.9|12301.9|12303.9|12301.9|12303.2|12301.2|9
1654856220000|2022-06-10 10:17:00|12303.7|12301.7|12303.4|12301.4|12304|12302|12303.2|12301.2|16
1654856230000|2022-06-10 10:17:10|12303.2|12301.2|12303.4|12301.4|12304.7|12302.7|12303.2|12301.2|12
1654856240000|2022-06-10 10:17:20|12304|12302|12303.5|12301.5|12304|12302|12303.4|12301.4|10
1654856250000|2022-06-10 10:17:30|12304|12302|12303.6|12301.6|12304.7|12302.7|12303.4|12301.4|21
1654856260000|2022-06-10 10:17:40|12303.5|12301.5|12304.5|12302.5|12305.2|12303.2|12303.4|12301.4|15
1654856270000|2022-06-10 10:17:50|12305|12303|12304|12302|12305|12303|12303.7|12301.7|8
1654856280000|2022-06-10 10:18:00|12304.1|12302.1|12302.2|12300.2|12304.9|12302.9|12302.1|12300.1|17
1654856290000|2022-06-10 10:18:10|12302.4|12300.4|12302.4|12300.4|12303.4|12301.4|12302.4|12300.4|8
1654856300000|2022-06-10 10:18:20|12302.5|12300.5|12302.5|12300.5|12302.5|12300.5|12302.4|12300.4|2
1654856310000|2022-06-10 10:18:30|12302.4|12300.4|12303.2|12301.2|12303.2|12301.2|12302.1|12300.1|8
1654856320000|2022-06-10 10:18:40|12303.1|12301.1|12302.7|12300.7|12303.1|12301.1|12302.1|12300.1|3
1654856330000|2022-06-10 10:18:50|12302.9|12300.9|12302|12300|12302.9|12300.9|12301.2|12299.2|13
1654856340000|2022-06-10 10:19:00|12302.1|12300.1|12298.6|12296.6|12302.1|12300.1|12298.6|12296.6|11
1654856350000|2022-06-10 10:19:10|12298.5|12296.5|12298.4|12296.4|12298.6|12296.6|12297.1|12295.1|30
1654856360000|2022-06-10 10:19:20|12298.1|12296.1|12298.4|12296.4|12298.6|12296.6|12297.7|12295.7|10
1654856370000|2022-06-10 10:19:30|12298.2|12296.2|12295.9|12293.9|12298.2|12296.2|12294.9|12292.9|17
1654856380000|2022-06-10 10:19:40|12296.6|12294.6|12296.7|12294.7|12297.2|12295.2|12295.9|12293.9|13
1654856390000|2022-06-10 10:19:50|12297.1|12295.1|12295.9|12293.9|12297.1|12295.1|12295.7|12293.7|5
1654856400000|2022-06-10 10:20:00|12295.6|12293.6|12295|12293|12295.6|12293.6|12294.1|12292.1|16
1654856410000|2022-06-10 10:20:10|12294.9|12292.9|12294.2|12292.2|12295|12293|12294.1|12292.1|11
1654856420000|2022-06-10 10:20:20|12294.4|12292.4|12293.6|12291.6|12295|12293|12292.5|12290.5|25
1654856430000|2022-06-10 10:20:30|12293.5|12291.5|12293.1|12291.1|12293.6|12291.6|12293.1|12291.1|12
1654856440000|2022-06-10 10:20:40|12293|12291|12293.2|12291.2|12293.5|12291.5|12292.1|12290.1|13
1654856450000|2022-06-10 10:20:50|12293.4|12291.4|12299.2|12297.2|12299.4|12297.4|12293.4|12291.4|24
1654856460000|2022-06-10 10:21:00|12299.5|12297.5|12301.5|12299.5|12301.6|12299.6|12299.4|12297.4|16
1654856470000|2022-06-10 10:21:10|12301.4|12299.4|12301.2|12299.2|12302.6|12300.6|12301.2|12299.2|12
1654856480000|2022-06-10 10:21:20|12301.4|12299.4|12300.6|12298.6|12301.5|12299.5|12299.5|12297.5|6
1654856490000|2022-06-10 10:21:30|12300.7|12298.7|12300.6|12298.6|12300.9|12298.9|12300.5|12298.5|0
1654856500000|2022-06-10 10:21:40|12300.5|12298.5|12300.6|12298.6|12300.6|12298.6|12299.9|12297.9|5
1654856510000|2022-06-10 10:21:50|||||||||1
1654856520000|2022-06-10 10:22:00|12302.5|12300.5|12305.9|12303.9|12308.7|12306.7|12302.2|12300.2|94
1654856530000|2022-06-10 10:22:10|12306.1|12304.1|12300.6|12298.6|12306.1|12304.1|12298.4|12296.4|60
1654856540000|2022-06-10 10:22:20|12300.5|12298.5|12298.2|12296.2|12301.4|12299.4|12298.2|12296.2|20
1654856550000|2022-06-10 10:22:30|12298.4|12296.4|12297.2|12295.2|12298.5|12296.5|12296.9|12294.9|18
1654856560000|2022-06-10 10:22:40|12296.6|12294.6|12299.1|12297.1|12299.6|12297.6|12296.4|12294.4|21
1654856570000|2022-06-10 10:22:50|12298.7|12296.7|12297.9|12295.9|12299.2|12297.2|12297.2|12295.2|18
1654856580000|2022-06-10 10:23:00|12297.4|12295.4|12299.6|12297.6|12299.6|12297.6|12296.9|12294.9|22
1654856590000|2022-06-10 10:23:10|12299.5|12297.5|12299.5|12297.5|12300.4|12298.4|12299.5|12297.5|8
1654856600000|2022-06-10 10:23:20|12299.6|12297.6|12300|12298|12300.7|12298.7|12299|12297|13
1654856610000|2022-06-10 10:23:30|12300.1|12298.1|12300.2|12298.2|12301|12299|12299|12297|21
1654856620000|2022-06-10 10:23:40|12300.1|12298.1|12298.4|12296.4|12300.1|12298.1|12296.5|12294.5|20
1654856630000|2022-06-10 10:23:50|12298.2|12296.2|12294.9|12292.9|12298.2|12296.2|12294.6|12292.6|30
1654856640000|2022-06-10 10:24:00|12294.6|12292.6|12293.7|12291.7|12294.6|12292.6|12293.5|12291.5|31
1654856650000|2022-06-10 10:24:10|12293.6|12291.6|12293|12291|12294.7|12292.7|12293|12291|22
1654856660000|2022-06-10 10:24:20|12293.1|12291.1|12292.4|12290.4|12293.7|12291.7|12291.7|12289.7|18
1654856670000|2022-06-10 10:24:30|12292.1|12290.1|12290.1|12288.1|12292.2|12290.2|12290|12288|24
1654856680000|2022-06-10 10:24:40|12290.2|12288.2|12288.6|12286.6|12290.9|12288.9|12287.9|12285.9|48
1654856690000|2022-06-10 10:24:50|12288.5|12286.5|12285.4|12283.4|12288.5|12286.5|12284.2|12282.2|54
1654856700000|2022-06-10 10:25:00|12285.7|12283.7|12285.1|12283.1|12285.7|12283.7|12284.6|12282.6|52
1654856710000|2022-06-10 10:25:10|12285|12283|12286.2|12284.2|12286.2|12284.2|12284.6|12282.6|39
1654856720000|2022-06-10 10:25:20|12285.6|12283.6|12284.4|12282.4|12285.6|12283.6|12284.4|12282.4|18
1654856730000|2022-06-10 10:25:30|12284.9|12282.9|12285.6|12283.6|12285.9|12283.9|12284.9|12282.9|27
1654856740000|2022-06-10 10:25:40|12285.5|12283.5|12285.1|12283.1|12285.6|12283.6|12285|12283|12
1654856750000|2022-06-10 10:25:50|12285|12283|12285.7|12283.7|12286|12284|12284.6|12282.6|18
1654856760000|2022-06-10 10:26:00|12285.9|12283.9|12287.6|12285.6|12287.7|12285.7|12285.9|12283.9|56
1654856770000|2022-06-10 10:26:10|12287.5|12285.5|12286.2|12284.2|12287.6|12285.6|12285.6|12283.6|17
1654856780000|2022-06-10 10:26:20|12286.4|12284.4|12285.2|12283.2|12286.5|12284.5|12284.9|12282.9|14
1654856790000|2022-06-10 10:26:30|12285.4|12283.4|12285.5|12283.5|12286.2|12284.2|12285.2|12283.2|15
1654856800000|2022-06-10 10:26:40|12285.9|12283.9|12284.4|12282.4|12287|12285|12284.4|12282.4|30
1654856810000|2022-06-10 10:26:50|12284.2|12282.2|12283|12281|12284.2|12282.2|12283|12281|27
1654856820000|2022-06-10 10:27:00|12283.1|12281.1|12283|12281|12283.6|12281.6|12282.1|12280.1|29
1654856830000|2022-06-10 10:27:10|12282.9|12280.9|12281.9|12279.9|12283|12281|12281.7|12279.7|20
1654856840000|2022-06-10 10:27:20|12282|12280|12281.7|12279.7|12282.1|12280.1|12281.6|12279.6|10
1654856850000|2022-06-10 10:27:30|12280.7|12278.7|12278.7|12276.7|12280.7|12278.7|12278.7|12276.7|64
1654856860000|2022-06-10 10:27:40|12278.9|12276.9|12276.2|12274.2|12278.9|12276.9|12276.2|12274.2|53
1654856870000|2022-06-10 10:27:50|12275.2|12273.2|12277.5|12275.5|12277.6|12275.6|12274.9|12272.9|41
1654856880000|2022-06-10 10:28:00|12277.6|12275.6|12277.6|12275.6|12278.6|12276.6|12276.9|12274.9|20
1654856890000|2022-06-10 10:28:10|12277.5|12275.5|12275.7|12273.7|12277.6|12275.6|12275.7|12273.7|19
1654856900000|2022-06-10 10:28:20|12275.6|12273.6|12277.6|12275.6|12277.6|12275.6|12275.6|12273.6|12
1654856910000|2022-06-10 10:28:30|12278.2|12276.2|12276.2|12274.2|12278.2|12276.2|12275.9|12273.9|24
1654856920000|2022-06-10 10:28:40|12276.1|12274.1|12275.2|12273.2|12276.6|12274.6|12275.1|12273.1|12
1654856930000|2022-06-10 10:28:50|12275.1|12273.1|12275.4|12273.4|12275.4|12273.4|12275.1|12273.1|14
1654856940000|2022-06-10 10:29:00|12275.5|12273.5|12275.7|12273.7|12277.5|12275.5|12275.5|12273.5|14
1654856950000|2022-06-10 10:29:10|12275.9|12273.9|12276.9|12274.9|12277|12275|12275.9|12273.9|22
1654856960000|2022-06-10 10:29:20|12277|12275|12277.6|12275.6|12277.6|12275.6|12276.9|12274.9|3
1654856970000|2022-06-10 10:29:30|12278.6|12276.6|12277.1|12275.1|12279.4|12277.4|12277|12275|32
1654856980000|2022-06-10 10:29:40|12277|12275|12274.7|12272.7|12277.1|12275.1|12274.7|12272.7|21
1654856990000|2022-06-10 10:29:50|12276.1|12274.1|12276.2|12274.2|12276.9|12274.9|12276|12274|20
1654857000000|2022-06-10 10:30:00|12276.4|12274.4|12275|12273|12276.5|12274.5|12275|12273|20
1654857010000|2022-06-10 10:30:10|12274.9|12272.9|12274.2|12272.2|12274.9|12272.9|12274.1|12272.1|12
1654857020000|2022-06-10 10:30:20|12274.1|12272.1|12275.5|12273.5|12275.7|12273.7|12274.1|12272.1|20
1654857030000|2022-06-10 10:30:30|12275.6|12273.6|12278|12276|12278.2|12276.2|12275.6|12273.6|17
1654857040000|2022-06-10 10:30:40|12278.2|12276.2|12278|12276|12278.9|12276.9|12275.7|12273.7|16
1654857050000|2022-06-10 10:30:50|12278.6|12276.6|12281|12279|12281|12279|12277.7|12275.7|22
1654857060000|2022-06-10 10:31:00|12281.2|12279.2|12286.7|12284.7|12286.7|12284.7|12281.2|12279.2|51
1654857070000|2022-06-10 10:31:10|12287|12285|12282.5|12280.5|12287.5|12285.5|12282.5|12280.5|47
1654857080000|2022-06-10 10:31:20|12282.4|12280.4|12282.2|12280.2|12282.5|12280.5|12281.4|12279.4|15
1654857090000|2022-06-10 10:31:30|12282.4|12280.4|12280.5|12278.5|12282.4|12280.4|12280.5|12278.5|8
1654857100000|2022-06-10 10:31:40|12280.4|12278.4|12278.1|12276.1|12280.4|12278.4|12277.4|12275.4|18
1654857110000|2022-06-10 10:31:50|12277.9|12275.9|12277.2|12275.2|12277.9|12275.9|12277|12275|16
1654857120000|2022-06-10 10:32:00|12277.1|12275.1|12274.4|12272.4|12277.2|12275.2|12274.4|12272.4|28
1654857130000|2022-06-10 10:32:10|12274.2|12272.2|12276.5|12274.5|12276.9|12274.9|12272.5|12270.5|54
1654857140000|2022-06-10 10:32:20|12276.4|12274.4|12276.5|12274.5|12277.7|12275.7|12276|12274|36
1654857150000|2022-06-10 10:32:30|12276.6|12274.6|12278.7|12276.7|12279|12277|12276.5|12274.5|41
1654857160000|2022-06-10 10:32:40|12279.2|12277.2|12282|12280|12283.1|12281.1|12279|12277|34
1654857170000|2022-06-10 10:32:50|12281.6|12279.6|12277|12275|12282|12280|12277|12275|45
1654857180000|2022-06-10 10:33:00|12276.7|12274.7|12274.9|12272.9|12276.9|12274.9|12274.9|12272.9|18
1654857190000|2022-06-10 10:33:10|12274.5|12272.5|12277|12275|12277|12275|12274.5|12272.5|22
1654857200000|2022-06-10 10:33:20|12276.9|12274.9|12276|12274|12276.9|12274.9|12276|12274|3
1654857210000|2022-06-10 10:33:30|12275.5|12273.5|12274.9|12272.9|12276.2|12274.2|12274.9|12272.9|12
1654857220000|2022-06-10 10:33:40|12275.1|12273.1|12279.9|12277.9|12280|12278|12274.9|12272.9|17
1654857230000|2022-06-10 10:33:50|12280|12278|12282.1|12280.1|12282.1|12280.1|12279.9|12277.9|1
1654857240000|2022-06-10 10:34:00|12281.7|12279.7|12280.9|12278.9|12282|12280|12280.4|12278.4|8
1654857250000|2022-06-10 10:34:10|12281|12279|12281.4|12279.4|12281.7|12279.7|12280.6|12278.6|4
1654857260000|2022-06-10 10:34:20|12281.5|12279.5|12279.6|12277.6|12281.5|12279.5|12279.6|12277.6|1
1654857270000|2022-06-10 10:34:30|12279.5|12277.5|12279.7|12277.7|12279.9|12277.9|12279.5|12277.5|1
1654857280000|2022-06-10 10:34:40|12279.9|12277.9|12277|12275|12279.9|12277.9|12276.9|12274.9|23
1654857290000|2022-06-10 10:34:50|12276.9|12274.9|12277|12275|12277.7|12275.7|12276.9|12274.9|5
1654857300000|2022-06-10 10:35:00|12276.9|12274.9|12279.2|12277.2|12279.2|12277.2|12276.9|12274.9|13
1654857310000|2022-06-10 10:35:10|12279.1|12277.1|12278.6|12276.6|12280.5|12278.5|12277.5|12275.5|11
1654857320000|2022-06-10 10:35:20|12278.7|12276.7|12280.1|12278.1|12280.9|12278.9|12278.7|12276.7|16
1654857330000|2022-06-10 10:35:30|12280.2|12278.2|12281.1|12279.1|12282.7|12280.7|12280|12278|24
1654857340000|2022-06-10 10:35:40|12281|12279|12281.6|12279.6|12281.9|12279.9|12280.7|12278.7|4
1654857350000|2022-06-10 10:35:50|12281.7|12279.7|12282|12280|12282.2|12280.2|12281.2|12279.2|19
1654857360000|2022-06-10 10:36:00|12282.2|12280.2|12281.9|12279.9|12282.2|12280.2|12281|12279|12
1654857370000|2022-06-10 10:36:10|12282|12280|12284.4|12282.4|12284.9|12282.9|12282|12280|14
1654857380000|2022-06-10 10:36:20|12284.5|12282.5|12284.9|12282.9|12285|12283|12283.7|12281.7|15
1654857390000|2022-06-10 10:36:30|12284.7|12282.7|12284.9|12282.9|12285.1|12283.1|12284.6|12282.6|6
1654857400000|2022-06-10 10:36:40|12284.7|12282.7|12284.6|12282.6|12285.1|12283.1|12284.5|12282.5|8
1654857410000|2022-06-10 10:36:50|12284.5|12282.5|12283|12281|12284.7|12282.7|12282.7|12280.7|2
1654857420000|2022-06-10 10:37:00|12283.2|12281.2|12279.4|12277.4|12283.5|12281.5|12279.1|12277.1|11
1654857430000|2022-06-10 10:37:10|12279.7|12277.7|12281.5|12279.5|12281.5|12279.5|12278.4|12276.4|13
1654857440000|2022-06-10 10:37:20|12281.4|12279.4|12281|12279|12281.9|12279.9|12280.4|12278.4|6
1654857450000|2022-06-10 10:37:30|12280.9|12278.9|12283.2|12281.2|12283.4|12281.4|12280.9|12278.9|15
1654857460000|2022-06-10 10:37:40|12283.5|12281.5|12284.1|12282.1|12284.1|12282.1|12283.1|12281.1|6
1654857470000|2022-06-10 10:37:50|12283.9|12281.9|12283.9|12281.9|12284.2|12282.2|12282.9|12280.9|14
1654857480000|2022-06-10 10:38:00|12284|12282|12284.7|12282.7|12284.9|12282.9|12284|12282|6
1654857490000|2022-06-10 10:38:10|12284.6|12282.6|12284.2|12282.2|12286.1|12284.1|12282.6|12280.6|40
1654857500000|2022-06-10 10:38:20|12284.1|12282.1|12285|12283|12285.7|12283.7|12284.1|12282.1|12
1654857510000|2022-06-10 10:38:30|12284.7|12282.7|12285.6|12283.6|12285.6|12283.6|12284.5|12282.5|8
1654857520000|2022-06-10 10:38:40|12286.4|12284.4|12285.6|12283.6|12286.6|12284.6|12285.2|12283.2|16
1654857530000|2022-06-10 10:38:50|12285.5|12283.5|12286.2|12284.2|12286.4|12284.4|12285.1|12283.1|19
1654857540000|2022-06-10 10:39:00|12286.4|12284.4|12288.6|12286.6|12289.6|12287.6|12286.4|12284.4|40
1654857550000|2022-06-10 10:39:10|12288.5|12286.5|12286.7|12284.7|12288.5|12286.5|12286.6|12284.6|10
1654857560000|2022-06-10 10:39:20|12286.5|12284.5|12287.5|12285.5|12287.7|12285.7|12286.5|12284.5|11
1654857570000|2022-06-10 10:39:30|12287|12285|12287|12285|12287.2|12285.2|12286.5|12284.5|11
1654857580000|2022-06-10 10:39:40|12287.1|12285.1|12286.9|12284.9|12287.6|12285.6|12286.6|12284.6|3
1654857590000|2022-06-10 10:39:50|12287|12285|12286.9|12284.9|12287.2|12285.2|12285.7|12283.7|8
1654857600000|2022-06-10 10:40:00|12288|12286|12287.1|12285.1|12288|12286|12286.2|12284.2|12
1654857610000|2022-06-10 10:40:10|12287.2|12285.2|12284.7|12282.7|12287.2|12285.2|12284.2|12282.2|16
1654857620000|2022-06-10 10:40:20|12284.2|12282.2|12285.6|12283.6|12285.6|12283.6|12284|12282|5
1654857630000|2022-06-10 10:40:30|12285.5|12283.5|12284.6|12282.6|12285.5|12283.5|12284.5|12282.5|3
1654857640000|2022-06-10 10:40:40|12284.7|12282.7|12285|12283|12285|12283|12284.2|12282.2|5
1654857650000|2022-06-10 10:40:50|12284.9|12282.9|12283.5|12281.5|12285|12283|12282.7|12280.7|24
1654857660000|2022-06-10 10:41:00|12283.9|12281.9|12283.4|12281.4|12285.1|12283.1|12283.4|12281.4|20
1654857670000|2022-06-10 10:41:10|12283.5|12281.5|12283.9|12281.9|12285.4|12283.4|12282.9|12280.9|32
1654857680000|2022-06-10 10:41:20|12284|12282|12285.4|12283.4|12285.5|12283.5|12283.9|12281.9|7
1654857690000|2022-06-10 10:41:30|12285.5|12283.5|12285.1|12283.1|12286.2|12284.2|12284.6|12282.6|18
1654857700000|2022-06-10 10:41:40|12285.2|12283.2|12284.2|12282.2|12285.2|12283.2|12283.5|12281.5|16
1654857710000|2022-06-10 10:41:50|12284.4|12282.4|12287.1|12285.1|12289.2|12287.2|12284.4|12282.4|33
1654857720000|2022-06-10 10:42:00|12287.2|12285.2|12286.2|12284.2|12287.4|12285.4|12285.1|12283.1|13
1654857730000|2022-06-10 10:42:10|12286.1|12284.1|12288.6|12286.6|12288.9|12286.9|12286.1|12284.1|34
1654857740000|2022-06-10 10:42:20|12288.7|12286.7|12286.2|12284.2|12288.9|12286.9|12285.6|12283.6|10
1654857750000|2022-06-10 10:42:30|12286.5|12284.5|12286.9|12284.9|12287|12285|12286.1|12284.1|7
1654857760000|2022-06-10 10:42:40|12287|12285|12286.9|12284.9|12287.4|12285.4|12286.9|12284.9|0
1654857770000|2022-06-10 10:42:50|12286.7|12284.7|12287.6|12285.6|12287.6|12285.6|12286.5|12284.5|9
1654857780000|2022-06-10 10:43:00|12287.5|12285.5|12286.7|12284.7|12287.7|12285.7|12286.7|12284.7|8
1654857790000|2022-06-10 10:43:10|12286.5|12284.5|12286.5|12284.5|12286.7|12284.7|12285.9|12283.9|7
1654857800000|2022-06-10 10:43:20|12286.4|12284.4|12285.9|12283.9|12286.5|12284.5|12285.9|12283.9|5
1654857810000|2022-06-10 10:43:30|12285.6|12283.6|12281.2|12279.2|12286|12284|12281.2|12279.2|14
1654857820000|2022-06-10 10:43:40|12280.2|12278.2|12286.2|12284.2|12286.2|12284.2|12280.2|12278.2|27
1654857830000|2022-06-10 10:43:50|12286.1|12284.1|12286.2|12284.2|12286.4|12284.4|12286.1|12284.1|3
1654857840000|2022-06-10 10:44:00|12286.1|12284.1|12287|12285|12287.1|12285.1|12285.1|12283.1|21
1654857850000|2022-06-10 10:44:10|12286.9|12284.9|12287.4|12285.4|12288|12286|12286.9|12284.9|9
1654857860000|2022-06-10 10:44:20|12287.2|12285.2|12285.6|12283.6|12287.2|12285.2|12285.4|12283.4|2
1654857870000|2022-06-10 10:44:30|12285.1|12283.1|12282.7|12280.7|12285.1|12283.1|12282.7|12280.7|9
1654857880000|2022-06-10 10:44:40|12282.5|12280.5|12282|12280|12283|12281|12281.5|12279.5|5
1654857890000|2022-06-10 10:44:50|12281.5|12279.5|12282|12280|12282|12280|12281.4|12279.4|9
1654857900000|2022-06-10 10:45:00|12281.9|12279.9|12282.6|12280.6|12283.2|12281.2|12281.2|12279.2|6
1654857910000|2022-06-10 10:45:10|12283.2|12281.2|12283.7|12281.7|12284|12282|12283|12281|7
1654857920000|2022-06-10 10:45:20|12283.6|12281.6|12284.1|12282.1|12284.2|12282.2|12283|12281|2
1654857930000|2022-06-10 10:45:30|12284|12282|12282.9|12280.9|12284|12282|12282.7|12280.7|3
1654857940000|2022-06-10 10:45:40|12282.7|12280.7|12282.4|12280.4|12283.1|12281.1|12282.2|12280.2|6
1654857950000|2022-06-10 10:45:50|12282|12280|12280.4|12278.4|12282|12280|12280.1|12278.1|16
1654857960000|2022-06-10 10:46:00|12280.5|12278.5|12280.9|12278.9|12282.9|12280.9|12279.7|12277.7|44
1654857970000|2022-06-10 10:46:10|12280.6|12278.6|12280.5|12278.5|12281.7|12279.7|12280.5|12278.5|10
1654857980000|2022-06-10 10:46:20|12280.4|12278.4|12281.5|12279.5|12281.5|12279.5|12280.4|12278.4|8
1654857990000|2022-06-10 10:46:30|12281.4|12279.4|12284.4|12282.4|12284.9|12282.9|12281.4|12279.4|13
1654858000000|2022-06-10 10:46:40|12284.7|12282.7|12286.9|12284.9|12287.2|12285.2|12284.5|12282.5|48
1654858010000|2022-06-10 10:46:50|12286.7|12284.7|12284.2|12282.2|12286.7|12284.7|12284.2|12282.2|5
1654858020000|2022-06-10 10:47:00|12284|12282|12283|12281|12284|12282|12282.5|12280.5|17
1654858030000|2022-06-10 10:47:10|12283.1|12281.1|12283.5|12281.5|12283.6|12281.6|12282.5|12280.5|5
1654858040000|2022-06-10 10:47:20|12283.7|12281.7|12284|12282|12284|12282|12282.7|12280.7|8
1654858050000|2022-06-10 10:47:30|12284.9|12282.9|12283.1|12281.1|12284.9|12282.9|12283|12281|9
1654858060000|2022-06-10 10:47:40|12283.5|12281.5|12282|12280|12283.7|12281.7|12281.9|12279.9|4
1654858070000|2022-06-10 10:47:50|12282.1|12280.1|12284.6|12282.6|12284.7|12282.7|12282.1|12280.1|5
1654858080000|2022-06-10 10:48:00|12284.5|12282.5|12283.2|12281.2|12284.5|12282.5|12283|12281|3
1654858090000|2022-06-10 10:48:10|12283.6|12281.6|12282.1|12280.1|12284.1|12282.1|12281.9|12279.9|11
1654858100000|2022-06-10 10:48:20|12282|12280|12282.7|12280.7|12282.9|12280.9|12281.6|12279.6|5
1654858110000|2022-06-10 10:48:30|12282.6|12280.6|12282.2|12280.2|12282.6|12280.6|12281.9|12279.9|11
1654858120000|2022-06-10 10:48:40|12281.7|12279.7|12282|12280|12282|12280|12281.5|12279.5|12
1654858130000|2022-06-10 10:48:50|12281.9|12279.9|12280.5|12278.5|12282.4|12280.4|12280.5|12278.5|9
1654858140000|2022-06-10 10:49:00|12279.6|12277.6|12278.5|12276.5|12280.2|12278.2|12278.1|12276.1|31
1654858150000|2022-06-10 10:49:10|12278.4|12276.4|12278.7|12276.7|12279|12277|12278|12276|33
1654858160000|2022-06-10 10:49:20|12278.9|12276.9|12278.6|12276.6|12279.7|12277.7|12278.4|12276.4|14
1654858170000|2022-06-10 10:49:30|12278.7|12276.7|12278|12276|12278.9|12276.9|12277.6|12275.6|16
1654858180000|2022-06-10 10:49:40|12278.2|12276.2|12278.4|12276.4|12278.6|12276.6|12277.7|12275.7|4
1654858190000|2022-06-10 10:49:50|12278.5|12276.5|12278.5|12276.5|12278.7|12276.7|12278.4|12276.4|2
1654858200000|2022-06-10 10:50:00|12278.6|12276.6|12279.5|12277.5|12279.7|12277.7|12278.6|12276.6|16
1654858210000|2022-06-10 10:50:10|12279.6|12277.6|12281.7|12279.7|12282|12280|12279.6|12277.6|12
1654858220000|2022-06-10 10:50:20|12281.9|12279.9|12280.9|12278.9|12282.2|12280.2|12280.7|12278.7|13
1654858230000|2022-06-10 10:50:30|12280.5|12278.5|12281|12279|12281|12279|12279.9|12277.9|9
1654858240000|2022-06-10 10:50:40|12281.1|12279.1|12281.1|12279.1|12282.2|12280.2|12280.6|12278.6|13
1654858250000|2022-06-10 10:50:50|12281.6|12279.6|12280.6|12278.6|12282.7|12280.7|12280.5|12278.5|8
1654858260000|2022-06-10 10:51:00|12280.2|12278.2|12280.5|12278.5|12280.5|12278.5|12278.9|12276.9|11
1654858270000|2022-06-10 10:51:10|12281|12279|12279.4|12277.4|12281.1|12279.1|12279.4|12277.4|12
1654858280000|2022-06-10 10:51:20|12279.2|12277.2|12279.9|12277.9|12280|12278|12279|12277|17
1654858290000|2022-06-10 10:51:30|12280|12278|12279.6|12277.6|12280|12278|12279.4|12277.4|2
1654858300000|2022-06-10 10:51:40|12279.5|12277.5|12277.6|12275.6|12279.5|12277.5|12277.5|12275.5|24
1654858310000|2022-06-10 10:51:50|12277.5|12275.5|12274.7|12272.7|12277.6|12275.6|12274.7|12272.7|22
1654858320000|2022-06-10 10:52:00|12274.6|12272.6|12274|12272|12275.2|12273.2|12273.1|12271.1|28
1654858330000|2022-06-10 10:52:10|12274.1|12272.1|12273.7|12271.7|12274.4|12272.4|12273.6|12271.6|7
1654858340000|2022-06-10 10:52:20|12273.9|12271.9|12273.9|12271.9|12274|12272|12273.5|12271.5|7
1654858350000|2022-06-10 10:52:30|12273.7|12271.7|12274.2|12272.2|12274.4|12272.4|12273.2|12271.2|19
1654858360000|2022-06-10 10:52:40|12274.1|12272.1|12275.5|12273.5|12275.5|12273.5|12274.1|12272.1|16
1654858370000|2022-06-10 10:52:50|12275.4|12273.4|12277|12275|12277.5|12275.5|12275.2|12273.2|19
1654858380000|2022-06-10 10:53:00|12278.4|12276.4|12283.1|12281.1|12283.2|12281.2|12278.4|12276.4|31
1654858390000|2022-06-10 10:53:10|12283|12281|12282.7|12280.7|12284.5|12282.5|12282.4|12280.4|17
1654858400000|2022-06-10 10:53:20|12283|12281|12285.9|12283.9|12285.9|12283.9|12282.6|12280.6|15
1654858410000|2022-06-10 10:53:30|12286|12284|12282.2|12280.2|12286.2|12284.2|12281.5|12279.5|33
1654858420000|2022-06-10 10:53:40|12282.7|12280.7|12285|12283|12287.1|12285.1|12282.6|12280.6|28
1654858430000|2022-06-10 10:53:50|12284.9|12282.9|12286.1|12284.1|12286.1|12284.1|12283|12281|67
1654858440000|2022-06-10 10:54:00|12286.2|12284.2|12285|12283|12286.2|12284.2|12284.6|12282.6|18
1654858450000|2022-06-10 10:54:10|12285.1|12283.1|12284.6|12282.6|12285.1|12283.1|12284.2|12282.2|10
1654858460000|2022-06-10 10:54:20|12284.5|12282.5|12282.9|12280.9|12285.4|12283.4|12282.9|12280.9|7
1654858470000|2022-06-10 10:54:30|12283.1|12281.1|12283|12281|12283.1|12281.1|12282.7|12280.7|0
1654858480000|2022-06-10 10:54:40|12282.9|12280.9|12283.2|12281.2|12283.4|12281.4|12282.5|12280.5|5
1654858490000|2022-06-10 10:54:50|12283.4|12281.4|12285.9|12283.9|12285.9|12283.9|12283.4|12281.4|26
1654858500000|2022-06-10 10:55:00|12285.7|12283.7|12283.2|12281.2|12285.7|12283.7|12282.7|12280.7|17
1654858510000|2022-06-10 10:55:10|12283.7|12281.7|12283|12281|12284.6|12282.6|12283|12281|3
1654858520000|2022-06-10 10:55:20|12283.1|12281.1|12284.2|12282.2|12284.5|12282.5|12283|12281|3
1654858530000|2022-06-10 10:55:30|12284.4|12282.4|12282.6|12280.6|12284.5|12282.5|12282.6|12280.6|3
1654858540000|2022-06-10 10:55:40|12282.5|12280.5|12284.7|12282.7|12284.7|12282.7|12281.4|12279.4|17
1654858550000|2022-06-10 10:55:50|12284.4|12282.4|12283.7|12281.7|12284.4|12282.4|12283.4|12281.4|10
1654858560000|2022-06-10 10:56:00|12283|12281|12282.1|12280.1|12283|12281|12282.1|12280.1|7
1654858570000|2022-06-10 10:56:10|12282.2|12280.2|12280.4|12278.4|12282.6|12280.6|12280.2|12278.2|16
1654858580000|2022-06-10 10:56:20|12280.5|12278.5|12279.2|12277.2|12280.6|12278.6|12279|12277|6
1654858590000|2022-06-10 10:56:30|12279.1|12277.1|12281.2|12279.2|12281.4|12279.4|12279.1|12277.1|12
1654858600000|2022-06-10 10:56:40|12281.4|12279.4|12281.5|12279.5|12281.5|12279.5|12281|12279|7
1654858610000|2022-06-10 10:56:50|12282|12280|12281|12279|12282|12280|12279.9|12277.9|16
1654858620000|2022-06-10 10:57:00|12281.1|12279.1|12281.6|12279.6|12282.1|12280.1|12281|12279|10
1654858630000|2022-06-10 10:57:10|12281.7|12279.7|12280.5|12278.5|12282.1|12280.1|12280.5|12278.5|9
1654858640000|2022-06-10 10:57:20|12280.6|12278.6|12279.4|12277.4|12280.9|12278.9|12278.9|12276.9|8
1654858650000|2022-06-10 10:57:30|12279.1|12277.1|12278.2|12276.2|12279.1|12277.1|12276.5|12274.5|25
1654858660000|2022-06-10 10:57:40|12278.5|12276.5|12278.5|12276.5|12279.6|12277.6|12278.2|12276.2|10
1654858670000|2022-06-10 10:57:50|12278.4|12276.4|12276|12274|12278.5|12276.5|12276|12274|18
1654858680000|2022-06-10 10:58:00|12276.5|12274.5|12274.2|12272.2|12276.5|12274.5|12274.2|12272.2|25
1654858690000|2022-06-10 10:58:10|12274.4|12272.4|12272.4|12270.4|12274.5|12272.5|12271.7|12269.7|151
1654858700000|2022-06-10 10:58:20|12272.2|12270.2|12274|12272|12274|12272|12271.9|12269.9|16
1654858710000|2022-06-10 10:58:30|12273.9|12271.9|12276.5|12274.5|12276.5|12274.5|12273.9|12271.9|13
1654858720000|2022-06-10 10:58:40|12276.6|12274.6|12276.5|12274.5|12276.6|12274.6|12275.9|12273.9|14
1654858730000|2022-06-10 10:58:50|12276|12274|12278.1|12276.1|12278.6|12276.6|12276|12274|51
1654858740000|2022-06-10 10:59:00|12278.2|12276.2|12279.9|12277.9|12280.4|12278.4|12277.9|12275.9|21
1654858750000|2022-06-10 10:59:10|12280.1|12278.1|12281.6|12279.6|12281.9|12279.9|12279.7|12277.7|43
1654858760000|2022-06-10 10:59:20|12281.5|12279.5|12284.1|12282.1|12284.1|12282.1|12281.5|12279.5|83
1654858770000|2022-06-10 10:59:30|12284.2|12282.2|12283.1|12281.1|12284.5|12282.5|12281.5|12279.5|18
1654858780000|2022-06-10 10:59:40|12283|12281|12287.9|12285.9|12288|12286|12282.5|12280.5|42
1654858790000|2022-06-10 10:59:50|12287.6|12285.6|12289.7|12287.7|12289.7|12287.7|12287.5|12285.5|24
1654858800000|2022-06-10 11:00:00|12289.6|12287.6|12288.6|12286.6|12291.7|12289.7|12288.5|12286.5|75
1654858810000|2022-06-10 11:00:10|12288.7|12286.7|12288|12286|12288.9|12286.9|12287.6|12285.6|12
1654858820000|2022-06-10 11:00:20|12286.9|12284.9|12285|12283|12286.9|12284.9|12285|12283|19
1654858830000|2022-06-10 11:00:30|12285.1|12283.1|12291.4|12289.4|12291.5|12289.5|12285.1|12283.1|58
1654858840000|2022-06-10 11:00:40|12292.1|12290.1|12290.9|12288.9|12293|12291|12289.6|12287.6|47
1654858850000|2022-06-10 11:00:50|12290.7|12288.7|12290.4|12288.4|12291.2|12289.2|12290|12288|17
1654858860000|2022-06-10 11:01:00|12290.5|12288.5|12290.5|12288.5|12290.6|12288.6|12288.6|12286.6|2
1654858870000|2022-06-10 11:01:10|12290.4|12288.4|12284.5|12282.5|12290.4|12288.4|12284.4|12282.4|14
1654858880000|2022-06-10 11:01:20|12284.4|12282.4|12286.9|12284.9|12288.1|12286.1|12284.4|12282.4|51
1654858890000|2022-06-10 11:01:30|12286.7|12284.7|12290.1|12288.1|12290.7|12288.7|12286.7|12284.7|15
1654858900000|2022-06-10 11:01:40|12290|12288|12287|12285|12290|12288|12286.9|12284.9|11
1654858910000|2022-06-10 11:01:50|12287.5|12285.5|12287.4|12285.4|12288.5|12286.5|12287.2|12285.2|11
1654858920000|2022-06-10 11:02:00|12287.2|12285.2|12287.9|12285.9|12288|12286|12286.6|12284.6|9
1654858930000|2022-06-10 11:02:10|12287.7|12285.7|12286.7|12284.7|12287.7|12285.7|12286.1|12284.1|10
1654858940000|2022-06-10 11:02:20|12286.6|12284.6|12282.5|12280.5|12286.6|12284.6|12282.5|12280.5|28
1654858950000|2022-06-10 11:02:30|12282.7|12280.7|12280.5|12278.5|12283.1|12281.1|12280.4|12278.4|20
1654858960000|2022-06-10 11:02:40|12280.4|12278.4|12281.2|12279.2|12281.2|12279.2|12279.7|12277.7|15
1654858970000|2022-06-10 11:02:50|12281.1|12279.1|12281|12279|12282.5|12280.5|12280.7|12278.7|18
1654858980000|2022-06-10 11:03:00|12281.1|12279.1|12280.7|12278.7|12281.1|12279.1|12280.6|12278.6|2
1654858990000|2022-06-10 11:03:10|12280.6|12278.6|12280.2|12278.2|12280.6|12278.6|12279.7|12277.7|14
1654859000000|2022-06-10 11:03:20|12280.1|12278.1|12280.7|12278.7|12280.7|12278.7|12279.9|12277.9|5
1654859010000|2022-06-10 11:03:30|12280.6|12278.6|12280.7|12278.7|12281|12279|12280.5|12278.5|2
1654859020000|2022-06-10 11:03:40|12280.2|12278.2|12282.4|12280.4|12282.4|12280.4|12280.2|12278.2|13
1654859030000|2022-06-10 11:03:50|12282.2|12280.2|12283|12281|12283.2|12281.2|12281.9|12279.9|7
1654859040000|2022-06-10 11:04:00|12283.1|12281.1|12283|12281|12283.1|12281.1|12282.9|12280.9|0
1654859050000|2022-06-10 11:04:10|12282.9|12280.9|12283|12281|12283.9|12281.9|12282.4|12280.4|13
1654859060000|2022-06-10 11:04:20|12282.9|12280.9|12282|12280|12282.9|12280.9|12281|12279|14
1654859070000|2022-06-10 11:04:30|12282.1|12280.1|12277.9|12275.9|12282.1|12280.1|12277.9|12275.9|15
1654859080000|2022-06-10 11:04:40|12277.7|12275.7|12277.1|12275.1|12277.7|12275.7|12275.7|12273.7|25
1654859090000|2022-06-10 11:04:50|12277.2|12275.2|12278|12276|12278.1|12276.1|12277.2|12275.2|9
1654859100000|2022-06-10 11:05:00|12277.9|12275.9|12282.1|12280.1|12282.5|12280.5|12277.2|12275.2|12
1654859110000|2022-06-10 11:05:10|12282.2|12280.2|12281.7|12279.7|12282.2|12280.2|12281.2|12279.2|10
1654859120000|2022-06-10 11:05:20|12281.6|12279.6|12282|12280|12282.2|12280.2|12281.5|12279.5|3
1654859130000|2022-06-10 11:05:30|12282.1|12280.1|12282.1|12280.1|12282.4|12280.4|12282|12280|9
1654859140000|2022-06-10 11:05:40|12282.2|12280.2|12280|12278|12282.2|12280.2|12279.7|12277.7|3
1654859150000|2022-06-10 11:05:50|12279.9|12277.9|12283.2|12281.2|12284.1|12282.1|12279.9|12277.9|26
1654859160000|2022-06-10 11:06:00|12283.4|12281.4|12281.2|12279.2|12283.4|12281.4|12281.2|12279.2|6
1654859170000|2022-06-10 11:06:10|12281.5|12279.5|12282.4|12280.4|12282.4|12280.4|12281|12279|4
1654859180000|2022-06-10 11:06:20|12282.2|12280.2|12278.9|12276.9|12282.2|12280.2|12278.9|12276.9|23
1654859190000|2022-06-10 11:06:30|12278.7|12276.7|12277.6|12275.6|12278.9|12276.9|12277.5|12275.5|11
1654859200000|2022-06-10 11:06:40|12277.5|12275.5|12278.2|12276.2|12278.2|12276.2|12277.2|12275.2|8
1654859210000|2022-06-10 11:06:50|12278.1|12276.1|12278.6|12276.6|12278.6|12276.6|12278|12276|2
1654859220000|2022-06-10 11:07:00|12279.5|12277.5|12280.1|12278.1|12280.2|12278.2|12278.1|12276.1|9
1654859230000|2022-06-10 11:07:10|12280|12278|12280|12278|12280.6|12278.6|12279.7|12277.7|9
1654859240000|2022-06-10 11:07:20|12279.9|12277.9|12279.9|12277.9|12280.1|12278.1|12279.6|12277.6|3
1654859250000|2022-06-10 11:07:30|12280.1|12278.1|12281.1|12279.1|12281.4|12279.4|12280.1|12278.1|2
1654859260000|2022-06-10 11:07:40|12281|12279|12281.1|12279.1|12281.2|12279.2|12281|12279|3
1654859270000|2022-06-10 11:07:50|12281.6|12279.6|12286.5|12284.5|12286.5|12284.5|12281.6|12279.6|35
1654859280000|2022-06-10 11:08:00|12286.2|12284.2|12288.6|12286.6|12288.7|12286.7|12286.1|12284.1|19
1654859290000|2022-06-10 11:08:10|12288.7|12286.7|12290.2|12288.2|12291.1|12289.1|12288.6|12286.6|22
1654859300000|2022-06-10 11:08:20|12290.1|12288.1|12290.4|12288.4|12295.9|12293.9|12290.1|12288.1|255
1654859310000|2022-06-10 11:08:30|12290.7|12288.7|12293|12291|12293|12291|12288.7|12286.7|22
1654859320000|2022-06-10 11:08:40|12293.1|12291.1|12290.9|12288.9|12293.4|12291.4|12290.6|12288.6|17
1654859330000|2022-06-10 11:08:50|12291|12289|12295.4|12293.4|12297.6|12295.6|12290.9|12288.9|57
1654859340000|2022-06-10 11:09:00|12295.7|12293.7|12292.7|12290.7|12296.6|12294.6|12291.1|12289.1|29
1654859350000|2022-06-10 11:09:10|12292.6|12290.6|12290.2|12288.2|12293.1|12291.1|12289.9|12287.9|16
1654859360000|2022-06-10 11:09:20|12290.4|12288.4|12290.2|12288.2|12290.7|12288.7|12290.2|12288.2|9
1654859370000|2022-06-10 11:09:30|12290.5|12288.5|12290.6|12288.6|12291|12289|12290|12288|11
1654859380000|2022-06-10 11:09:40|12290.5|12288.5|12292.9|12290.9|12293.7|12291.7|12290.2|12288.2|15
1654859390000|2022-06-10 11:09:50|12293|12291|12293.5|12291.5|12294.5|12292.5|12293|12291|12
1654859400000|2022-06-10 11:10:00|12293.6|12291.6|12293.5|12291.5|12294.2|12292.2|12293|12291|16
1654859410000|2022-06-10 11:10:10|12293.4|12291.4|12294.9|12292.9|12295.1|12293.1|12293.2|12291.2|14
1654859420000|2022-06-10 11:10:20|12295.1|12293.1|12300.2|12298.2|12300.2|12298.2|12295.1|12293.1|85
1654859430000|2022-06-10 11:10:30|12300.1|12298.1|12299.4|12297.4|12300.6|12298.6|12298.5|12296.5|42
1654859440000|2022-06-10 11:10:40|12299.5|12297.5|12297.4|12295.4|12299.5|12297.5|12297.4|12295.4|37
1654859450000|2022-06-10 11:10:50|12297.1|12295.1|12294.2|12292.2|12297.1|12295.1|12293.9|12291.9|12
1654859460000|2022-06-10 11:11:00|12294.1|12292.1|12290.9|12288.9|12294.6|12292.6|12287|12285|132
1654859470000|2022-06-10 11:11:10|12290.5|12288.5|12288.1|12286.1|12291.6|12289.6|12287.5|12285.5|25
1654859480000|2022-06-10 11:11:20|12288|12286|12287.5|12285.5|12288.4|12286.4|12286|12284|25
1654859490000|2022-06-10 11:11:30|12287.4|12285.4|12288.6|12286.6|12288.6|12286.6|12287.4|12285.4|8
1654859500000|2022-06-10 11:11:40|12291.5|12289.5|12292.4|12290.4|12292.6|12290.6|12290.7|12288.7|34
1654859510000|2022-06-10 11:11:50|12292.5|12290.5|12291.7|12289.7|12293.2|12291.2|12290.7|12288.7|23
1654859520000|2022-06-10 11:12:00|12292|12290|12296.2|12294.2|12296.2|12294.2|12292|12290|30
1654859530000|2022-06-10 11:12:10|12296.4|12294.4|12303.4|12301.4|12303.7|12301.7|12296.2|12294.2|83
1654859540000|2022-06-10 11:12:20|12303.5|12301.5|12297|12295|12303.6|12301.6|12296.9|12294.9|61
1654859550000|2022-06-10 11:12:30|12297.1|12295.1|12300.1|12298.1|12300.1|12298.1|12296.2|12294.2|15
1654859560000|2022-06-10 11:12:40|12300.2|12298.2|12302.9|12300.9|12303.7|12301.7|12298.6|12296.6|32
1654859570000|2022-06-10 11:12:50|12302.5|12300.5|12302|12300|12302.9|12300.9|12301.4|12299.4|24
1654859580000|2022-06-10 11:13:00|12301.9|12299.9|12301.1|12299.1|12302|12300|12300.1|12298.1|13
1654859590000|2022-06-10 11:13:10|12301.4|12299.4|12302.4|12300.4|12302.4|12300.4|12300.4|12298.4|20
1654859600000|2022-06-10 11:13:20|12302.1|12300.1|12300.6|12298.6|12302.1|12300.1|12300.5|12298.5|12
1654859610000|2022-06-10 11:13:30|12300.5|12298.5|12300|12298|12300.5|12298.5|12299.9|12297.9|19
1654859620000|2022-06-10 11:13:40|12299.9|12297.9|12300.2|12298.2|12301.6|12299.6|12299.9|12297.9|33
1654859630000|2022-06-10 11:13:50|12300.1|12298.1|12299.5|12297.5|12301.2|12299.2|12298.6|12296.6|34
1654859640000|2022-06-10 11:14:00|12299.6|12297.6|12300|12298|12300|12298|12299.5|12297.5|11
1654859650000|2022-06-10 11:14:10|12300.1|12298.1|12301|12299|12302.1|12300.1|12300|12298|11
1654859660000|2022-06-10 11:14:20|12301.1|12299.1|12301.7|12299.7|12302.1|12300.1|12300.2|12298.2|10
1654859670000|2022-06-10 11:14:30|12301.4|12299.4|12302.1|12300.1|12302.1|12300.1|12300.6|12298.6|29
1654859680000|2022-06-10 11:14:40|12302|12300|12302.7|12300.7|12302.7|12300.7|12301.9|12299.9|20
1654859690000|2022-06-10 11:14:50|12302.9|12300.9|12300.4|12298.4|12303|12301|12299.4|12297.4|42
1654859700000|2022-06-10 11:15:00|12300.5|12298.5|12301.5|12299.5|12302|12300|12300.1|12298.1|25
1654859710000|2022-06-10 11:15:10|12301.6|12299.6|12300.5|12298.5|12301.6|12299.6|12300.1|12298.1|7
1654859720000|2022-06-10 11:15:20|12300.4|12298.4|12300.2|12298.2|12300.9|12298.9|12299.9|12297.9|5
1654859730000|2022-06-10 11:15:30|12299|12297|12299.5|12297.5|12300.1|12298.1|12298.9|12296.9|6
1654859740000|2022-06-10 11:15:40|12299.6|12297.6|12298.7|12296.7|12299.6|12297.6|12298.2|12296.2|5
1654859750000|2022-06-10 11:15:50|12299.4|12297.4|12300.2|12298.2|12300.2|12298.2|12299.4|12297.4|7
1654859760000|2022-06-10 11:16:00|12300.1|12298.1|12299.4|12297.4|12301|12299|12298.4|12296.4|12
1654859770000|2022-06-10 11:16:10|12299.5|12297.5|12299.5|12297.5|12299.7|12297.7|12299.4|12297.4|6
1654859780000|2022-06-10 11:16:20|12299|12297|12299.5|12297.5|12299.6|12297.6|12298.7|12296.7|7
1654859790000|2022-06-10 11:16:30|12299.1|12297.1|12299.2|12297.2|12299.2|12297.2|12298.9|12296.9|3
1654859800000|2022-06-10 11:16:40|12299.1|12297.1|12299.1|12297.1|12300.6|12298.6|12299.1|12297.1|20
1654859810000|2022-06-10 11:16:50|12298.9|12296.9|12296.2|12294.2|12300.2|12298.2|12296.2|12294.2|22
1654859820000|2022-06-10 11:17:00|12296|12294|12299|12297|12300.2|12298.2|12296|12294|43
1654859830000|2022-06-10 11:17:10|12298.9|12296.9|12297.2|12295.2|12300.1|12298.1|12296.4|12294.4|18
1654859840000|2022-06-10 11:17:20|12296.7|12294.7|12296.6|12294.6|12297.4|12295.4|12296|12294|6
1654859850000|2022-06-10 11:17:30|12296.7|12294.7|12297.9|12295.9|12297.9|12295.9|12296.6|12294.6|9
1654859860000|2022-06-10 11:17:40|12298|12296|12296.7|12294.7|12298|12296|12296.6|12294.6|7
1654859870000|2022-06-10 11:17:50|12296.9|12294.9|12296.2|12294.2|12296.9|12294.9|12295.7|12293.7|20
1654859880000|2022-06-10 11:18:00|12296.4|12294.4|12298.4|12296.4|12298.4|12296.4|12296.4|12294.4|15
1654859890000|2022-06-10 11:18:10|12298.1|12296.1|12298.4|12296.4|12298.5|12296.5|12298.1|12296.1|1
1654859900000|2022-06-10 11:18:20|12298.1|12296.1|12297.9|12295.9|12298.7|12296.7|12297.4|12295.4|4
1654859910000|2022-06-10 11:18:30|12297.7|12295.7|12297.6|12295.6|12297.7|12295.7|12297.5|12295.5|3
1654859920000|2022-06-10 11:18:40|12297.5|12295.5|12295.5|12293.5|12297.5|12295.5|12295.5|12293.5|8
1654859930000|2022-06-10 11:18:50|12295.4|12293.4|12293.2|12291.2|12295.4|12293.4|12291.5|12289.5|51
1654859940000|2022-06-10 11:19:00|12293.1|12291.1|12292.7|12290.7|12293.5|12291.5|12292.5|12290.5|13
1654859950000|2022-06-10 11:19:10|12292.5|12290.5|12293.6|12291.6|12294.4|12292.4|12292.4|12290.4|18
1654859960000|2022-06-10 11:19:20|12293.7|12291.7|12293|12291|12294.1|12292.1|12293|12291|4
1654859970000|2022-06-10 11:19:30|12293.2|12291.2|12292.4|12290.4|12293.4|12291.4|12291.9|12289.9|8
1654859980000|2022-06-10 11:19:40|12292.7|12290.7|12289.9|12287.9|12292.7|12290.7|12289.9|12287.9|28
1654859990000|2022-06-10 11:19:50|12290|12288|12289.1|12287.1|12290.1|12288.1|12288.7|12286.7|12
1654860000000|2022-06-10 11:20:00|12289.2|12287.2|12286.5|12284.5|12289.2|12287.2|12286.4|12284.4|20
1654860010000|2022-06-10 11:20:10|12286.4|12284.4|12286.7|12284.7|12286.9|12284.9|12285.4|12283.4|12
1654860020000|2022-06-10 11:20:20|12286.9|12284.9|12292|12290|12293.4|12291.4|12286.9|12284.9|17
1654860030000|2022-06-10 11:20:30|12292.1|12290.1|12291.7|12289.7|12292.1|12290.1|12291|12289|11
1654860040000|2022-06-10 11:20:40|12291.6|12289.6|12293.1|12291.1|12293.1|12291.1|12291.6|12289.6|7
1654860050000|2022-06-10 11:20:50|12293|12291|12293|12291|12293.1|12291.1|12292.4|12290.4|11
1654860060000|2022-06-10 11:21:00|12293.1|12291.1|12294|12292|12294|12292|12293.1|12291.1|2
1654860070000|2022-06-10 11:21:10|12293.9|12291.9|12292.1|12290.1|12294.1|12292.1|12292.1|12290.1|12
1654860080000|2022-06-10 11:21:20|12292|12290|12291.2|12289.2|12292|12290|12289.2|12287.2|8
1654860090000|2022-06-10 11:21:30|12291.5|12289.5|12293|12291|12293.1|12291.1|12291.1|12289.1|10
1654860100000|2022-06-10 11:21:40|12293.1|12291.1|12294.5|12292.5|12294.5|12292.5|12293.1|12291.1|9
1654860110000|2022-06-10 11:21:50|12294.4|12292.4|12294.6|12292.6|12294.6|12292.6|12294.4|12292.4|0
1654860120000|2022-06-10 11:22:00|12294.7|12292.7|12292.6|12290.6|12295|12293|12292|12290|9
1654860130000|2022-06-10 11:22:10|12292.5|12290.5|12291.7|12289.7|12292.5|12290.5|12291.4|12289.4|15
1654860140000|2022-06-10 11:22:20|12291.9|12289.9|12291|12289|12291.9|12289.9|12290.6|12288.6|8
1654860150000|2022-06-10 11:22:30|12290.9|12288.9|12289.2|12287.2|12290.9|12288.9|12289|12287|19
1654860160000|2022-06-10 11:22:40|12289|12287|12288|12286|12289.4|12287.4|12288|12286|32
1654860170000|2022-06-10 11:22:50|12288.9|12286.9|12287.1|12285.1|12289|12287|12287.1|12285.1|38
1654860180000|2022-06-10 11:23:00|12287.2|12285.2|12288.1|12286.1|12289|12287|12285.5|12283.5|118
1654860190000|2022-06-10 11:23:10|12287.9|12285.9|12289.1|12287.1|12289.2|12287.2|12287.6|12285.6|11
1654860200000|2022-06-10 11:23:20|12289|12287|12289.6|12287.6|12290.2|12288.2|12288.9|12286.9|4
1654860210000|2022-06-10 11:23:30|12289|12287|12285.7|12283.7|12289|12287|12285.2|12283.2|26
1654860220000|2022-06-10 11:23:40|12285.9|12283.9|12286.5|12284.5|12286.6|12284.6|12285.6|12283.6|8
1654860230000|2022-06-10 11:23:50|12286.7|12284.7|12290.1|12288.1|12290.6|12288.6|12286.7|12284.7|22
1654860240000|2022-06-10 11:24:00|12290.4|12288.4|12290.1|12288.1|12290.4|12288.4|12289.5|12287.5|6
1654860250000|2022-06-10 11:24:10|12290.2|12288.2|12286.4|12284.4|12293.6|12291.6|12286.4|12284.4|36
1654860260000|2022-06-10 11:24:20|12287|12285|12285.7|12283.7|12287|12285|12285.2|12283.2|16
1654860270000|2022-06-10 11:24:30|12285.9|12283.9|12285.2|12283.2|12287.5|12285.5|12285.2|12283.2|18
1654860280000|2022-06-10 11:24:40|12285|12283|12285.9|12283.9|12286.4|12284.4|12284.6|12282.6|18
1654860290000|2022-06-10 11:24:50|12286|12284|12285.6|12283.6|12286.1|12284.1|12285.5|12283.5|7
1654860300000|2022-06-10 11:25:00|12285.4|12283.4|12287|12285|12287.5|12285.5|12285.4|12283.4|35
1654860310000|2022-06-10 11:25:10|12287.1|12285.1|12287.7|12285.7|12288|12286|12287.1|12285.1|14
1654860320000|2022-06-10 11:25:20|12288.2|12286.2|12287.7|12285.7|12288.2|12286.2|12287.6|12285.6|4
1654860330000|2022-06-10 11:25:30|12288|12286|12287.6|12285.6|12288.7|12286.7|12287.6|12285.6|13
1654860340000|2022-06-10 11:25:40|12287.9|12285.9|12286.2|12284.2|12287.9|12285.9|12284.7|12282.7|50
1654860350000|2022-06-10 11:25:50|12286.1|12284.1|12286.1|12284.1|12286.6|12284.6|12285.7|12283.7|19
1654860360000|2022-06-10 11:26:00|12286|12284|12285.7|12283.7|12286.5|12284.5|12285.6|12283.6|15
1654860370000|2022-06-10 11:26:10|12285.9|12283.9|12282.4|12280.4|12285.9|12283.9|12282.1|12280.1|55
1654860380000|2022-06-10 11:26:20|12282.5|12280.5|12285.4|12283.4|12285.4|12283.4|12281.2|12279.2|36
1654860390000|2022-06-10 11:26:30|12285.1|12283.1|12286.4|12284.4|12287.7|12285.7|12285.1|12283.1|28
1654860400000|2022-06-10 11:26:40|12286.5|12284.5|12287|12285|12287.2|12285.2|12286.4|12284.4|17
1654860410000|2022-06-10 11:26:50|12287.1|12285.1|12287.9|12285.9|12288|12286|12286.5|12284.5|15
1654860420000|2022-06-10 11:27:00|12287.7|12285.7|12287.5|12285.5|12287.9|12285.9|12287.1|12285.1|10
1654860430000|2022-06-10 11:27:10|12287.4|12285.4|12288|12286|12288|12286|12287.1|12285.1|8
1654860440000|2022-06-10 11:27:20|12288.1|12286.1|12288.2|12286.2|12288.7|12286.7|12288.1|12286.1|8
1654860450000|2022-06-10 11:27:30|12288|12286|12287.5|12285.5|12288.2|12286.2|12287|12285|4
1654860460000|2022-06-10 11:27:40|12287.4|12285.4|12287.2|12285.2|12287.7|12285.7|12286.7|12284.7|6
1654860470000|2022-06-10 11:27:50|12286.6|12284.6|12286.5|12284.5|12286.6|12284.6|12286.1|12284.1|15
1654860480000|2022-06-10 11:28:00|12286.6|12284.6|12288.7|12286.7|12288.9|12286.9|12286.4|12284.4|48
1654860490000|2022-06-10 11:28:10|12289.1|12287.1|12287.7|12285.7|12289.2|12287.2|12287.2|12285.2|20
1654860500000|2022-06-10 11:28:20|12288|12286|12287.7|12285.7|12288.1|12286.1|12287.6|12285.6|13
1654860510000|2022-06-10 11:28:30|12287.9|12285.9|12287.2|12285.2|12288.1|12286.1|12287.2|12285.2|36
1654860520000|2022-06-10 11:28:40|12287.4|12285.4|12288.1|12286.1|12288.1|12286.1|12287.4|12285.4|17
1654860530000|2022-06-10 11:28:50|12288|12286|12287.5|12285.5|12288.7|12286.7|12286.7|12284.7|13
1654860540000|2022-06-10 11:29:00|12287|12285|12287.7|12285.7|12287.7|12285.7|12286.6|12284.6|31
1654860550000|2022-06-10 11:29:10|12287.9|12285.9|12287.1|12285.1|12288.4|12286.4|12287.1|12285.1|5
1654860560000|2022-06-10 11:29:20|12287|12285|12287.2|12285.2|12287.2|12285.2|12286.7|12284.7|5
1654860570000|2022-06-10 11:29:30|12287.1|12285.1|12287.9|12285.9|12288.6|12286.6|12287.1|12285.1|6
1654860580000|2022-06-10 11:29:40|12287.5|12285.5|12290.4|12288.4|12290.6|12288.6|12287.2|12285.2|28
1654860590000|2022-06-10 11:29:50|12290.5|12288.5|12289|12287|12290.5|12288.5|12287.5|12285.5|18
1654860600000|2022-06-10 11:30:00|12288.9|12286.9|12287.7|12285.7|12288.9|12286.9|12286.7|12284.7|18
1654860610000|2022-06-10 11:30:10|12288|12286|12289.6|12287.6|12290.1|12288.1|12288|12286|12
1654860620000|2022-06-10 11:30:20|12289.7|12287.7|12290.1|12288.1|12290.1|12288.1|12289.4|12287.4|6
1654860630000|2022-06-10 11:30:30|12290.4|12288.4|12292.2|12290.2|12292.2|12290.2|12290.4|12288.4|12
1654860640000|2022-06-10 11:30:40|12292.1|12290.1|12296.2|12294.2|12296.2|12294.2|12291.5|12289.5|36
1654860650000|2022-06-10 11:30:50|12296.4|12294.4|12296.2|12294.2|12297|12295|12295.4|12293.4|24
1654860660000|2022-06-10 11:31:00|12297.2|12295.2|12298|12296|12299.2|12297.2|12297.2|12295.2|32
1654860670000|2022-06-10 11:31:10|12298.1|12296.1|12298.7|12296.7|12299.1|12297.1|12298|12296|15
1654860680000|2022-06-10 11:31:20|12298.6|12296.6|12300.4|12298.4|12300.4|12298.4|12298.2|12296.2|27
1654860690000|2022-06-10 11:31:30|12300.2|12298.2|12302.4|12300.4|12303.1|12301.1|12300.2|12298.2|71
1654860700000|2022-06-10 11:31:40|12302.5|12300.5|12305|12303|12305.4|12303.4|12302.5|12300.5|63
1654860710000|2022-06-10 11:31:50|12305.2|12303.2|12305.2|12303.2|12306.2|12304.2|12304.6|12302.6|70
1654860720000|2022-06-10 11:32:00|12305.4|12303.4|12306.7|12304.7|12306.7|12304.7|12304.9|12302.9|30
1654860730000|2022-06-10 11:32:10|12307|12305|12307.2|12305.2|12308.2|12306.2|12307|12305|23
1654860740000|2022-06-10 11:32:20|12307.1|12305.1|12304.6|12302.6|12307.1|12305.1|12304|12302|20
1654860750000|2022-06-10 11:32:30|12304.5|12302.5|12305.9|12303.9|12305.9|12303.9|12303.4|12301.4|44
1654860760000|2022-06-10 11:32:40|12305.2|12303.2|12307.5|12305.5|12307.9|12305.9|12305.2|12303.2|25
1654860770000|2022-06-10 11:32:50|12307.4|12305.4|12307.9|12305.9|12308|12306|12305.7|12303.7|24
1654860780000|2022-06-10 11:33:00|12307.7|12305.7|12309|12307|12309.2|12307.2|12307.7|12305.7|48
1654860790000|2022-06-10 11:33:10|12309.1|12307.1|12309.9|12307.9|12310|12308|12309.1|12307.1|40
1654860800000|2022-06-10 11:33:20|12310.2|12308.2|12308.6|12306.6|12311.4|12309.4|12308.4|12306.4|42
1654860810000|2022-06-10 11:33:30|12308.9|12306.9|12309|12307|12309.4|12307.4|12308.5|12306.5|13
1654860820000|2022-06-10 11:33:40|12308.9|12306.9|12308.6|12306.6|12309.7|12307.7|12308.2|12306.2|11
1654860830000|2022-06-10 11:33:50|12308.4|12306.4|12308.5|12306.5|12309.1|12307.1|12307.7|12305.7|11
1654860840000|2022-06-10 11:34:00|12308.4|12306.4|12308.5|12306.5|12308.6|12306.6|12307.7|12305.7|13
1654860850000|2022-06-10 11:34:10|12308.4|12306.4|12307.6|12305.6|12308.4|12306.4|12306.6|12304.6|20
1654860860000|2022-06-10 11:34:20|12307.7|12305.7|12307.7|12305.7|12308.5|12306.5|12307.2|12305.2|11
1654860870000|2022-06-10 11:34:30|12308.4|12306.4|12307.9|12305.9|12308.5|12306.5|12307.4|12305.4|7
1654860880000|2022-06-10 11:34:40|12307.6|12305.6|12306.9|12304.9|12307.6|12305.6|12306|12304|14
1654860890000|2022-06-10 11:34:50|12306.6|12304.6|12307|12305|12307.1|12305.1|12306.5|12304.5|5
1654860900000|2022-06-10 11:35:00|12306.6|12304.6|12304.9|12302.9|12307.2|12305.2|12304.9|12302.9|30
1654860910000|2022-06-10 11:35:10|12304.7|12302.7|12305.7|12303.7|12305.7|12303.7|12304.4|12302.4|17
1654860920000|2022-06-10 11:35:20|12305.9|12303.9|12307.5|12305.5|12308.2|12306.2|12305.7|12303.7|16
1654860930000|2022-06-10 11:35:30|12307.6|12305.6|12307.6|12305.6|12307.7|12305.7|12305.5|12303.5|16
1654860940000|2022-06-10 11:35:40|12308.9|12306.9|12309.1|12307.1|12310.5|12308.5|12308.2|12306.2|28
1654860950000|2022-06-10 11:35:50|12309.2|12307.2|12312|12310|12312|12310|12309.2|12307.2|40
1654860960000|2022-06-10 11:36:00|12311.9|12309.9|12310.1|12308.1|12312|12310|12310.1|12308.1|16
1654860970000|2022-06-10 11:36:10|12309.2|12307.2|12320.1|12318.1|12320.1|12318.1|12309.1|12307.1|329
1654860980000|2022-06-10 11:36:20|12320.2|12318.2|12315.7|12313.7|12321.1|12319.1|12314.4|12312.4|95
1654860990000|2022-06-10 11:36:30|12314.7|12312.7|12314.2|12312.2|12316.9|12314.9|12314.2|12312.2|24
1654861000000|2022-06-10 11:36:40|12314.5|12312.5|12313.7|12311.7|12314.7|12312.7|12313.6|12311.6|60
1654861010000|2022-06-10 11:36:50|12314.5|12312.5|12313|12311|12315.5|12313.5|12313|12311|26
1654861020000|2022-06-10 11:37:00|12313.2|12311.2|12311|12309|12313.2|12311.2|12310.9|12308.9|19
1654861030000|2022-06-10 11:37:10|12310.4|12308.4|12308.9|12306.9|12310.5|12308.5|12307.9|12305.9|36
1654861040000|2022-06-10 11:37:20|12308.5|12306.5|12306.9|12304.9|12308.9|12306.9|12306.2|12304.2|27
1654861050000|2022-06-10 11:37:30|12306.5|12304.5|12308.2|12306.2|12308.5|12306.5|12306.5|12304.5|12
1654861060000|2022-06-10 11:37:40|12308.4|12306.4|12307|12305|12310.4|12308.4|12306.4|12304.4|44
1654861070000|2022-06-10 11:37:50|12306.9|12304.9|12307.9|12305.9|12308.2|12306.2|12306.9|12304.9|8
1654861080000|2022-06-10 11:38:00|12308|12306|12308.6|12306.6|12309.1|12307.1|12308|12306|12
1654861090000|2022-06-10 11:38:10|12308.7|12306.7|12306.7|12304.7|12308.7|12306.7|12306.7|12304.7|15
1654861100000|2022-06-10 11:38:20|12306.9|12304.9|12307.7|12305.7|12307.7|12305.7|12306.7|12304.7|11
1654861110000|2022-06-10 11:38:30|12307.9|12305.9|12306.7|12304.7|12310|12308|12306.7|12304.7|28
1654861120000|2022-06-10 11:38:40|12306.1|12304.1|12303.2|12301.2|12306.1|12304.1|12302.9|12300.9|73
1654861130000|2022-06-10 11:38:50|12303.4|12301.4|12299.2|12297.2|12303.4|12301.4|12299.2|12297.2|91
1654861140000|2022-06-10 11:39:00|12299.4|12297.4|12300.1|12298.1|12301.2|12299.2|12299.4|12297.4|24
1654861150000|2022-06-10 11:39:10|12300|12298|12300.6|12298.6|12300.7|12298.7|12299.6|12297.6|10
1654861160000|2022-06-10 11:39:20|12300.7|12298.7|12301.2|12299.2|12301.2|12299.2|12300.5|12298.5|4
1654861170000|2022-06-10 11:39:30|12301.4|12299.4|12302.2|12300.2|12302.4|12300.4|12301.2|12299.2|19
1654861180000|2022-06-10 11:39:40|12302.4|12300.4|12302.1|12300.1|12302.7|12300.7|12302.1|12300.1|0
1654861190000|2022-06-10 11:39:50|12302.4|12300.4|12302.6|12300.6|12302.7|12300.7|12302.4|12300.4|15
1654861200000|2022-06-10 11:40:00|12302.1|12300.1|12302.7|12300.7|12302.7|12300.7|12302.1|12300.1|6
1654861210000|2022-06-10 11:40:10|12302.9|12300.9|12301.5|12299.5|12303.2|12301.2|12301.4|12299.4|16
1654861220000|2022-06-10 11:40:20|12301.4|12299.4|12300.9|12298.9|12302.6|12300.6|12300.5|12298.5|25
1654861230000|2022-06-10 11:40:30|12300.7|12298.7|12300.6|12298.6|12301.7|12299.7|12300|12298|17
1654861240000|2022-06-10 11:40:40|12300.5|12298.5|12300.6|12298.6|12301|12299|12300.2|12298.2|12
1654861250000|2022-06-10 11:40:50|12300.5|12298.5|12302.2|12300.2|12302.2|12300.2|12300.5|12298.5|7
1654861260000|2022-06-10 11:41:00|12302.1|12300.1|12303.7|12301.7|12304.1|12302.1|12302|12300|21
1654861270000|2022-06-10 11:41:10|12303.9|12301.9|12305.6|12303.6|12305.7|12303.7|12303.9|12301.9|19
1654861280000|2022-06-10 11:41:20|12305.2|12303.2|12306|12304|12306|12304|12303|12301|42
1654861290000|2022-06-10 11:41:30|12305.9|12303.9|12308.1|12306.1|12308.1|12306.1|12304.7|12302.7|28
1654861300000|2022-06-10 11:41:40|12306.7|12304.7|12307.4|12305.4|12308.2|12306.2|12305.9|12303.9|21
1654861310000|2022-06-10 11:41:50|12307|12305|12307.1|12305.1|12307.5|12305.5|12307|12305|5
1654861320000|2022-06-10 11:42:00|12306.9|12304.9|12303.4|12301.4|12307.5|12305.5|12303.4|12301.4|17
1654861330000|2022-06-10 11:42:10|12303.7|12301.7|12304.1|12302.1|12304.6|12302.6|12303.7|12301.7|6
1654861340000|2022-06-10 11:42:20|12304.2|12302.2|12303.7|12301.7|12304.2|12302.2|12303.5|12301.5|3
1654861350000|2022-06-10 11:42:30|12302.5|12300.5|12303.1|12301.1|12303.1|12301.1|12302.5|12300.5|6
1654861360000|2022-06-10 11:42:40|12302.7|12300.7|12302.9|12300.9|12303.1|12301.1|12302.5|12300.5|1
1654861370000|2022-06-10 11:42:50|12303.1|12301.1|12303.1|12301.1|12303.4|12301.4|12303.1|12301.1|9
1654861380000|2022-06-10 11:43:00|12303|12301|12302.9|12300.9|12303|12301|12302.2|12300.2|11
1654861390000|2022-06-10 11:43:10|12303|12301|12303|12301|12303|12301|12303|12301|5
1654861400000|2022-06-10 11:43:20|12303.4|12301.4|12304.6|12302.6|12304.7|12302.7|12303.4|12301.4|9
1654861410000|2022-06-10 11:43:30|12304|12302|12303.6|12301.6|12304|12302|12303.6|12301.6|4
1654861420000|2022-06-10 11:43:40|12303.2|12301.2|12302.9|12300.9|12303.2|12301.2|12302.9|12300.9|2
1654861430000|2022-06-10 11:43:50|12302.6|12300.6|12301.6|12299.6|12302.6|12300.6|12301.1|12299.1|29
1654861440000|2022-06-10 11:44:00|12301.5|12299.5|12301.4|12299.4|12301.5|12299.5|12299.9|12297.9|27
1654861450000|2022-06-10 11:44:10|12301.2|12299.2|12307.1|12305.1|12307.6|12305.6|12301.2|12299.2|177
1654861460000|2022-06-10 11:44:20|12307.2|12305.2|12306.5|12304.5|12308.4|12306.4|12306.5|12304.5|19
1654861470000|2022-06-10 11:44:30|12306|12304|12306.5|12304.5|12306.5|12304.5|12306|12304|7
1654861480000|2022-06-10 11:44:40|12306.6|12304.6|12307.6|12305.6|12308|12306|12306.6|12304.6|9
1654861490000|2022-06-10 11:44:50|12308.1|12306.1|12308.1|12306.1|12309.2|12307.2|12308|12306|37
1654861500000|2022-06-10 11:45:00|12308.2|12306.2|12310.6|12308.6|12311.1|12309.1|12308.1|12306.1|26
1654861510000|2022-06-10 11:45:10|12310.7|12308.7|12309.9|12307.9|12310.7|12308.7|12309.6|12307.6|5
1654861520000|2022-06-10 11:45:20|12310.1|12308.1|12310.9|12308.9|12311.4|12309.4|12310.1|12308.1|8
1654861530000|2022-06-10 11:45:30|12310.7|12308.7|12314.5|12312.5|12314.5|12312.5|12310.5|12308.5|25
1654861540000|2022-06-10 11:45:40|12314.6|12312.6|12315.5|12313.5|12316|12314|12314.5|12312.5|53
1654861550000|2022-06-10 11:45:50|12315.4|12313.4|12314.6|12312.6|12315.7|12313.7|12314.6|12312.6|7
1654861560000|2022-06-10 11:46:00|12314.5|12312.5|12313.5|12311.5|12314.5|12312.5|12312.2|12310.2|7
1654861570000|2022-06-10 11:46:10|12313.4|12311.4|12312|12310|12313.4|12311.4|12310.9|12308.9|30
1654861580000|2022-06-10 11:46:20|12311.9|12309.9|12313.5|12311.5|12313.9|12311.9|12311.7|12309.7|10
1654861590000|2022-06-10 11:46:30|12313.6|12311.6|12312|12310|12313.6|12311.6|12312|12310|10
1654861600000|2022-06-10 11:46:40|12311.4|12309.4|12309.6|12307.6|12311.5|12309.5|12309.5|12307.5|14
1654861610000|2022-06-10 11:46:50|12309.7|12307.7|12310.2|12308.2|12310.4|12308.4|12308.7|12306.7|23
1654861620000|2022-06-10 11:47:00|12310.1|12308.1|12311.5|12309.5|12311.7|12309.7|12309.5|12307.5|18
1654861630000|2022-06-10 11:47:10|12311.7|12309.7|12311.4|12309.4|12312.5|12310.5|12311.2|12309.2|21
1654861640000|2022-06-10 11:47:20|12311.2|12309.2|12310.6|12308.6|12311.4|12309.4|12310.5|12308.5|8
1654861650000|2022-06-10 11:47:30|12310.7|12308.7|12308.4|12306.4|12310.9|12308.9|12308.4|12306.4|20
1654861660000|2022-06-10 11:47:40|12308.5|12306.5|12308.1|12306.1|12309|12307|12308|12306|20
1654861670000|2022-06-10 11:47:50|12308|12306|12310.6|12308.6|12310.6|12308.6|12307.9|12305.9|15
1654861680000|2022-06-10 11:48:00|12311|12309|12311|12309|12311.1|12309.1|12310.9|12308.9|6
1654861690000|2022-06-10 11:48:10|12310.6|12308.6|12311.6|12309.6|12311.6|12309.6|12310|12308|23
1654861700000|2022-06-10 11:48:20|12311.5|12309.5|12310.4|12308.4|12311.5|12309.5|12310.1|12308.1|4
1654861710000|2022-06-10 11:48:30|12310.5|12308.5|12309.1|12307.1|12310.5|12308.5|12308.6|12306.6|9
1654861720000|2022-06-10 11:48:40|12309|12307|12307.6|12305.6|12309|12307|12306.9|12304.9|13
1654861730000|2022-06-10 11:48:50|12307.5|12305.5|12304.4|12302.4|12307.6|12305.6|12304|12302|52
1654861740000|2022-06-10 11:49:00|12304.6|12302.6|12302.9|12300.9|12304.6|12302.6|12302.9|12300.9|47
1654861750000|2022-06-10 11:49:10|12302.7|12300.7|12304.2|12302.2|12304.2|12302.2|12302.7|12300.7|16
1654861760000|2022-06-10 11:49:20|12304.4|12302.4|12304.5|12302.5|12304.7|12302.7|12304.2|12302.2|1
1654861770000|2022-06-10 11:49:30|12304.4|12302.4|12303.2|12301.2|12304.4|12302.4|12302.9|12300.9|8
1654861780000|2022-06-10 11:49:40|12303.7|12301.7|12306.6|12304.6|12306.6|12304.6|12303.7|12301.7|12
1654861790000|2022-06-10 11:49:50|12306.5|12304.5|12304.5|12302.5|12307|12305|12304.2|12302.2|21
1654861800000|2022-06-10 11:50:00|12304.4|12302.4|12306.7|12304.7|12306.7|12304.7|12303.1|12301.1|14
1654861810000|2022-06-10 11:50:10|12306.6|12304.6|12307.6|12305.6|12308.1|12306.1|12306.5|12304.5|9
1654861820000|2022-06-10 11:50:20|12307.2|12305.2|12307.4|12305.4|12307.6|12305.6|12307.2|12305.2|7
1654861830000|2022-06-10 11:50:30|12307.2|12305.2|12305.7|12303.7|12307.2|12305.2|12305.1|12303.1|5
1654861840000|2022-06-10 11:50:40|12305.9|12303.9|12307.4|12305.4|12307.5|12305.5|12305.7|12303.7|9
1654861850000|2022-06-10 11:50:50|12307.5|12305.5|12307.7|12305.7|12308.2|12306.2|12307.5|12305.5|1
1654861860000|2022-06-10 11:51:00|12307.6|12305.6|12307.2|12305.2|12307.6|12305.6|12307.1|12305.1|3
1654861870000|2022-06-10 11:51:10|12307.1|12305.1|12307|12305|12307.4|12305.4|12306.7|12304.7|4
1654861880000|2022-06-10 11:51:20|12307.2|12305.2|12306.2|12304.2|12307.2|12305.2|12306.1|12304.1|4
1654861890000|2022-06-10 11:51:30|12306|12304|12305.6|12303.6|12306|12304|12305.5|12303.5|1
1654861900000|2022-06-10 11:51:40|12305.7|12303.7|12302.6|12300.6|12306.1|12304.1|12302|12300|50
1654861910000|2022-06-10 11:51:50|12302.2|12300.2|12301.4|12299.4|12303.4|12301.4|12301.4|12299.4|7
1654861920000|2022-06-10 11:52:00|12301.5|12299.5|12301.7|12299.7|12302.4|12300.4|12301.5|12299.5|5
1654861930000|2022-06-10 11:52:10|12301.6|12299.6|12301.9|12299.9|12302|12300|12301.6|12299.6|3
1654861940000|2022-06-10 11:52:20|12301.4|12299.4|12300.9|12298.9|12301.4|12299.4|12300.9|12298.9|21
1654861950000|2022-06-10 11:52:30|12300.6|12298.6|12301|12299|12301.1|12299.1|12300.6|12298.6|19
1654861960000|2022-06-10 11:52:40|12300.9|12298.9|12301.1|12299.1|12301.4|12299.4|12300.6|12298.6|11
1654861970000|2022-06-10 11:52:50|12301|12299|12301|12299|12301.1|12299.1|12301|12299|3
1654861980000|2022-06-10 11:53:00|12300.9|12298.9|12300.4|12298.4|12302.6|12300.6|12300.4|12298.4|65
1654861990000|2022-06-10 11:53:10|12300.5|12298.5|12300.2|12298.2|12300.9|12298.9|12300|12298|9
1654862000000|2022-06-10 11:53:20|12300.1|12298.1|12300.6|12298.6|12300.7|12298.7|12300.1|12298.1|0
1654862010000|2022-06-10 11:53:30|12300.5|12298.5|12299.4|12297.4|12300.5|12298.5|12299.1|12297.1|12
1654862020000|2022-06-10 11:53:40|12299.2|12297.2|12299.7|12297.7|12299.9|12297.9|12299.2|12297.2|7
1654862030000|2022-06-10 11:53:50|12299.6|12297.6|12299.5|12297.5|12299.6|12297.6|12299.2|12297.2|2
1654862040000|2022-06-10 11:54:00|12299|12297|12300.6|12298.6|12300.7|12298.7|12299|12297|3
1654862050000|2022-06-10 11:54:10|12300.1|12298.1|12299.1|12297.1|12300.1|12298.1|12298.2|12296.2|21
1654862060000|2022-06-10 11:54:20|12299.2|12297.2|12298.5|12296.5|12299.7|12297.7|12298.5|12296.5|3
1654862070000|2022-06-10 11:54:30|12298.4|12296.4|12298.4|12296.4|12299|12297|12298.2|12296.2|5
1654862080000|2022-06-10 11:54:40|12298.2|12296.2|12298.7|12296.7|12299|12297|12298|12296|19
1654862090000|2022-06-10 11:54:50|12298.6|12296.6|12298.9|12296.9|12299.2|12297.2|12298.5|12296.5|11
1654862100000|2022-06-10 11:55:00|12298.5|12296.5|12298.7|12296.7|12299.1|12297.1|12298.5|12296.5|7
1654862110000|2022-06-10 11:55:10|12298.9|12296.9|12297.9|12295.9|12298.9|12296.9|12297.9|12295.9|10
1654862120000|2022-06-10 11:55:20|12297.7|12295.7|12297.7|12295.7|12297.9|12295.9|12297.6|12295.6|8
1654862130000|2022-06-10 11:55:30|12297.6|12295.6|12297.2|12295.2|12297.6|12295.6|12296.7|12294.7|8
1654862140000|2022-06-10 11:55:40|12297.5|12295.5|12297.5|12295.5|12298.2|12296.2|12297.4|12295.4|2
1654862150000|2022-06-10 11:55:50|12297.4|12295.4|12297.1|12295.1|12297.4|12295.4|12297|12295|4
1654862160000|2022-06-10 11:56:00|12297|12295|12296.9|12294.9|12297.4|12295.4|12296.9|12294.9|8
1654862170000|2022-06-10 11:56:10|12297|12295|12297.5|12295.5|12297.5|12295.5|12296.5|12294.5|8
1654862180000|2022-06-10 11:56:20|12297.7|12295.7|12297.9|12295.9|12298.6|12296.6|12297.6|12295.6|14
1654862190000|2022-06-10 11:56:30|12298.5|12296.5|12297.7|12295.7|12298.5|12296.5|12297.5|12295.5|5
1654862200000|2022-06-10 11:56:40|12297.9|12295.9|12299|12297|12299.1|12297.1|12297.6|12295.6|10
1654862210000|2022-06-10 11:56:50|12298.5|12296.5|12299.2|12297.2|12299.4|12297.4|12297.1|12295.1|17
1654862220000|2022-06-10 11:57:00|12299.1|12297.1|12299.4|12297.4|12300.6|12298.6|12299|12297|20
1654862230000|2022-06-10 11:57:10|12299.5|12297.5|12299.5|12297.5|12300.5|12298.5|12299.5|12297.5|7
1654862240000|2022-06-10 11:57:20|12299.4|12297.4|12297.9|12295.9|12299.5|12297.5|12297.9|12295.9|4
1654862250000|2022-06-10 11:57:30|12297.6|12295.6|12296.9|12294.9|12297.6|12295.6|12296.9|12294.9|12
1654862260000|2022-06-10 11:57:40|12297|12295|12296.7|12294.7|12297.1|12295.1|12296.5|12294.5|10
1654862270000|2022-06-10 11:57:50|12296.9|12294.9|12298.4|12296.4|12298.4|12296.4|12296.7|12294.7|6
1654862280000|2022-06-10 11:58:00|12298.2|12296.2|12297.7|12295.7|12298.6|12296.6|12297.6|12295.6|14
1654862290000|2022-06-10 11:58:10|12303|12301|12304.4|12302.4|12307|12305|12301.1|12299.1|158
1654862300000|2022-06-10 11:58:20|12305.1|12303.1|12305.5|12303.5|12307|12305|12305.1|12303.1|14
1654862310000|2022-06-10 11:58:30|12304.7|12302.7|12299.6|12297.6|12305.1|12303.1|12299.6|12297.6|12
1654862320000|2022-06-10 11:58:40|12298.6|12296.6|12295.5|12293.5|12298.6|12296.6|12295.5|12293.5|51
1654862330000|2022-06-10 11:58:50|12295.4|12293.4|12296.4|12294.4|12296.9|12294.9|12295|12293|21
1654862340000|2022-06-10 11:59:00|12296.5|12294.5|12299|12297|12300.2|12298.2|12296.5|12294.5|15
1654862350000|2022-06-10 11:59:10|12298.9|12296.9|12298.4|12296.4|12299|12297|12298.2|12296.2|4
1654862360000|2022-06-10 11:59:20|12298|12296|12293.9|12291.9|12298.9|12296.9|12293.9|12291.9|70
1654862370000|2022-06-10 11:59:30|12294.7|12292.7|12294.7|12292.7|12297|12295|12294.5|12292.5|34
1654862380000|2022-06-10 11:59:40|12294.6|12292.6|12294|12292|12295.5|12293.5|12294|12292|39
1654862390000|2022-06-10 11:59:50|12292.6|12290.6|12293.5|12291.5|12293.7|12291.7|12292.4|12290.4|81
1654862400000|2022-06-10 12:00:00|12294.1|12292.1|12297|12295|12297.5|12295.5|12293.7|12291.7|37
1654862410000|2022-06-10 12:00:10|12296.9|12294.9|12297.4|12295.4|12297.5|12295.5|12296.7|12294.7|5
1654862420000|2022-06-10 12:00:20|12297.1|12295.1|12296.1|12294.1|12297.1|12295.1|12296|12294|123
1654862430000|2022-06-10 12:00:30|12296.2|12294.2|12296.5|12294.5|12296.6|12294.6|12295.5|12293.5|10
1654862440000|2022-06-10 12:00:40|12296.6|12294.6|12297|12295|12297|12295|12296.1|12294.1|11
1654862450000|2022-06-10 12:00:50|12296.9|12294.9|12297|12295|12297|12295|12296.5|12294.5|64
1654862460000|2022-06-10 12:01:00|12297.1|12295.1|12299.6|12297.6|12299.6|12297.6|12297.1|12295.1|14
1654862470000|2022-06-10 12:01:10|12299.5|12297.5|12304|12302|12304.9|12302.9|12299.2|12297.2|49
1654862480000|2022-06-10 12:01:20|12303.9|12301.9|12302|12300|12303.9|12301.9|12302|12300|7
1654862490000|2022-06-10 12:01:30|12302.6|12300.6|12303.1|12301.1|12303.6|12301.6|12302.6|12300.6|10
1654862500000|2022-06-10 12:01:40|12303.2|12301.2|12304.2|12302.2|12304.2|12302.2|12302.7|12300.7|36
1654862510000|2022-06-10 12:01:50|12304.5|12302.5|12312.4|12310.4|12312.6|12310.6|12304|12302|80
1654862520000|2022-06-10 12:02:00|12311.7|12309.7|12311.2|12309.2|12313.9|12311.9|12307.9|12305.9|41
1654862530000|2022-06-10 12:02:10|12310.7|12308.7|12311.2|12309.2|12312.5|12310.5|12310.6|12308.6|24
1654862540000|2022-06-10 12:02:20|12311.1|12309.1|12309.5|12307.5|12312.6|12310.6|12309.5|12307.5|20
1654862550000|2022-06-10 12:02:30|12309.2|12307.2|12306.4|12304.4|12309.2|12307.2|12306.4|12304.4|21
1654862560000|2022-06-10 12:02:40|12306.2|12304.2|12300.5|12298.5|12306.2|12304.2|12300.5|12298.5|56
1654862570000|2022-06-10 12:02:50|12300.4|12298.4|12301.6|12299.6|12304.5|12302.5|12300.4|12298.4|30
1654862580000|2022-06-10 12:03:00|12301.5|12299.5|12297.5|12295.5|12301.5|12299.5|12297.4|12295.4|34
1654862590000|2022-06-10 12:03:10|12297.1|12295.1|12293.2|12291.2|12297.1|12295.1|12291.2|12289.2|74
1654862600000|2022-06-10 12:03:20|12293.1|12291.1|12294.7|12292.7|12294.7|12292.7|12291|12289|44
1654862610000|2022-06-10 12:03:30|12295|12293|12293.7|12291.7|12295.9|12293.9|12293.6|12291.6|37
1654862620000|2022-06-10 12:03:40|12293.9|12291.9|12295.4|12293.4|12295.5|12293.5|12293.7|12291.7|12
1654862630000|2022-06-10 12:03:50|12295.5|12293.5|12296.7|12294.7|12299.2|12297.2|12295.5|12293.5|25
1654862640000|2022-06-10 12:04:00|12297|12295|12296.4|12294.4|12297.7|12295.7|12295.9|12293.9|54
1654862650000|2022-06-10 12:04:10|12296.5|12294.5|12298.2|12296.2|12298.2|12296.2|12296.5|12294.5|11
1654862660000|2022-06-10 12:04:20|12298|12296|12297.7|12295.7|12299|12297|12297.7|12295.7|15
1654862670000|2022-06-10 12:04:30|12297.6|12295.6|12299.1|12297.1|12299.1|12297.1|12297.4|12295.4|14
1654862680000|2022-06-10 12:04:40|12298.6|12296.6|12299.5|12297.5|12300.5|12298.5|12298.6|12296.6|11
1654862690000|2022-06-10 12:04:50|12299.1|12297.1|12298.7|12296.7|12299.7|12297.7|12298.7|12296.7|21
1654862700000|2022-06-10 12:05:00|12299.9|12297.9|12299.5|12297.5|12301|12299|12299.5|12297.5|18
1654862710000|2022-06-10 12:05:10|12299.9|12297.9|12299.6|12297.6|12300.7|12298.7|12299.4|12297.4|13
1654862720000|2022-06-10 12:05:20|12299.7|12297.7|12302.5|12300.5|12302.5|12300.5|12299.7|12297.7|29
1654862730000|2022-06-10 12:05:30|12305.2|12303.2|12306.2|12304.2|12306.5|12304.5|12304.2|12302.2|21
1654862740000|2022-06-10 12:05:40|12306.5|12304.5|12304|12302|12307.5|12305.5|12304|12302|47
1654862750000|2022-06-10 12:05:50|12304.9|12302.9|12304.9|12302.9|12305|12303|12304.2|12302.2|6
1654862760000|2022-06-10 12:06:00|12304|12302|12303.7|12301.7|12304.4|12302.4|12301.5|12299.5|75
1654862770000|2022-06-10 12:06:10|12303.6|12301.6|12304.1|12302.1|12304.4|12302.4|12303.6|12301.6|26
1654862780000|2022-06-10 12:06:20|12304|12302|12303.5|12301.5|12304|12302|12302.9|12300.9|3
1654862790000|2022-06-10 12:06:30|12304.5|12302.5|12304.6|12302.6|12305|12303|12303.9|12301.9|13
1654862800000|2022-06-10 12:06:40|12304.7|12302.7|12305.6|12303.6|12306|12304|12304.7|12302.7|7
1654862810000|2022-06-10 12:06:50|12305.4|12303.4|12306.2|12304.2|12306.2|12304.2|12304.9|12302.9|9
1654862820000|2022-06-10 12:07:00|12306.7|12304.7|12310.4|12308.4|12310.4|12308.4|12306.7|12304.7|44
1654862830000|2022-06-10 12:07:10|12310.1|12308.1|12309.6|12307.6|12311.5|12309.5|12309.4|12307.4|32
1654862840000|2022-06-10 12:07:20|12309.7|12307.7|12308.7|12306.7|12310|12308|12308.6|12306.6|13
1654862850000|2022-06-10 12:07:30|12308.9|12306.9|12308.7|12306.7|12309.6|12307.6|12308.5|12306.5|29
1654862860000|2022-06-10 12:07:40|12308.9|12306.9|12309|12307|12309.4|12307.4|12307.2|12305.2|20
1654862870000|2022-06-10 12:07:50|12308.9|12306.9|12306.7|12304.7|12308.9|12306.9|12306|12304|14
1654862880000|2022-06-10 12:08:00|12306.6|12304.6|12305.6|12303.6|12306.6|12304.6|12305|12303|23
1654862890000|2022-06-10 12:08:10|12306.1|12304.1|12304.2|12302.2|12306.1|12304.1|12304.2|12302.2|15
1654862900000|2022-06-10 12:08:20|12304.4|12302.4|12306.1|12304.1|12306.6|12304.6|12304.4|12302.4|9
1654862910000|2022-06-10 12:08:30|12306.2|12304.2|12306.7|12304.7|12306.7|12304.7|12305.6|12303.6|14
1654862920000|2022-06-10 12:08:40|12306.9|12304.9|12307.2|12305.2|12307.6|12305.6|12306.9|12304.9|6
1654862930000|2022-06-10 12:08:50|12307.5|12305.5|12307.7|12305.7|12309.2|12307.2|12307.4|12305.4|14
1654862940000|2022-06-10 12:09:00|12308|12306|12309.5|12307.5|12309.9|12307.9|12307.7|12305.7|6
1654862950000|2022-06-10 12:09:10|12309|12307|12307.6|12305.6|12309.9|12307.9|12307.6|12305.6|22
1654862960000|2022-06-10 12:09:20|12307.5|12305.5|12309|12307|12309.4|12307.4|12307.5|12305.5|21
1654862970000|2022-06-10 12:09:30|12309.1|12307.1|12308.1|12306.1|12309.2|12307.2|12308|12306|24
1654862980000|2022-06-10 12:09:40|12308.4|12306.4|12306.2|12304.2|12308.6|12306.6|12306.2|12304.2|8
1654862990000|2022-06-10 12:09:50|12306.4|12304.4|12307.5|12305.5|12308.4|12306.4|12306.4|12304.4|23
1654863000000|2022-06-10 12:10:00|12307.4|12305.4|12308|12306|12309.2|12307.2|12307.4|12305.4|32
1654863010000|2022-06-10 12:10:10|12308.4|12306.4|12308.9|12306.9|12308.9|12306.9|12308.2|12306.2|14
1654863020000|2022-06-10 12:10:20|12308.7|12306.7|12308|12306|12308.7|12306.7|12307.7|12305.7|2
1654863030000|2022-06-10 12:10:30|12308.1|12306.1|12308.7|12306.7|12309.7|12307.7|12308.1|12306.1|23
1654863040000|2022-06-10 12:10:40|12308.9|12306.9|12308.7|12306.7|12309|12307|12308.4|12306.4|23
1654863050000|2022-06-10 12:10:50|12308.2|12306.2|12307.2|12305.2|12308.4|12306.4|12306.9|12304.9|13
1654863060000|2022-06-10 12:11:00|12307.1|12305.1|12307.6|12305.6|12308.2|12306.2|12305.6|12303.6|14
1654863070000|2022-06-10 12:11:10|12307.7|12305.7|12307.7|12305.7|12308.1|12306.1|12307.5|12305.5|5
1654863080000|2022-06-10 12:11:20|12307.6|12305.6|12308.7|12306.7|12309.6|12307.6|12307.5|12305.5|33
1654863090000|2022-06-10 12:11:30|12308.5|12306.5|12308.9|12306.9|12309|12307|12307.6|12305.6|7
1654863100000|2022-06-10 12:11:40|12308.1|12306.1|12309|12307|12309|12307|12308.1|12306.1|13
1654863110000|2022-06-10 12:11:50|12308.9|12306.9|12309.5|12307.5|12309.5|12307.5|12308.4|12306.4|20
1654863120000|2022-06-10 12:12:00|12309.1|12307.1|12308.7|12306.7|12309.1|12307.1|12308.4|12306.4|4
1654863130000|2022-06-10 12:12:10|12307.5|12305.5|12309.9|12307.9|12309.9|12307.9|12307.5|12305.5|28
1654863140000|2022-06-10 12:12:20|12310.1|12308.1|12310.6|12308.6|12310.6|12308.6|12309.5|12307.5|29
1654863150000|2022-06-10 12:12:30|12311.2|12309.2|12312.2|12310.2|12312.2|12310.2|12311.2|12309.2|39
1654863160000|2022-06-10 12:12:40|12312.5|12310.5|12312|12310|12312.9|12310.9|12311.9|12309.9|25
1654863170000|2022-06-10 12:12:50|12312.1|12310.1|12312.6|12310.6|12313.7|12311.7|12312.1|12310.1|23
1654863180000|2022-06-10 12:13:00|12312.5|12310.5|12312.1|12310.1|12312.5|12310.5|12312.1|12310.1|8
1654863190000|2022-06-10 12:13:10|12311.7|12309.7|12310.9|12308.9|12311.7|12309.7|12310.9|12308.9|10
1654863200000|2022-06-10 12:13:20|12310.7|12308.7|12307.6|12305.6|12310.9|12308.9|12307.6|12305.6|43
1654863210000|2022-06-10 12:13:30|12307.4|12305.4|12306|12304|12309.2|12307.2|12306|12304|35
1654863220000|2022-06-10 12:13:40|12305.9|12303.9|12308|12306|12308.2|12306.2|12305.5|12303.5|13
1654863230000|2022-06-10 12:13:50|12307.6|12305.6|12307|12305|12307.7|12305.7|12306.9|12304.9|2
1654863240000|2022-06-10 12:14:00|12307.4|12305.4|12311|12309|12311|12309|12307.2|12305.2|30
1654863250000|2022-06-10 12:14:10|12310.9|12308.9|12310.1|12308.1|12310.9|12308.9|12309.9|12307.9|15
1654863260000|2022-06-10 12:14:20|12310|12308|12310.4|12308.4|12310.4|12308.4|12309.7|12307.7|15
1654863270000|2022-06-10 12:14:30|12310.2|12308.2|12311|12309|12311.4|12309.4|12310.2|12308.2|15
1654863280000|2022-06-10 12:14:40|12311.1|12309.1|12311|12309|12311.5|12309.5|12310.9|12308.9|17
1654863290000|2022-06-10 12:14:50|12311.5|12309.5|12312.9|12310.9|12313|12311|12311.5|12309.5|22
1654863300000|2022-06-10 12:15:00|12313|12311|12315.7|12313.7|12316.1|12314.1|12313|12311|60
1654863310000|2022-06-10 12:15:10|12315.6|12313.6|12308.9|12306.9|12315.6|12313.6|12308.9|12306.9|40
1654863320000|2022-06-10 12:15:20|12309|12307|12314.7|12312.7|12316|12314|12309|12307|54
1654863330000|2022-06-10 12:15:30|12314.4|12312.4|12314.6|12312.6|12315.2|12313.2|12314.4|12312.4|11
1654863340000|2022-06-10 12:15:40|12314.1|12312.1|12314.4|12312.4|12314.6|12312.6|12313.7|12311.7|53
1654863350000|2022-06-10 12:15:50|12314.1|12312.1|12314.5|12312.5|12314.6|12312.6|12313.7|12311.7|34
1654863360000|2022-06-10 12:16:00|12314.2|12312.2|12314.6|12312.6|12314.6|12312.6|12313.7|12311.7|11
1654863370000|2022-06-10 12:16:10|12314.4|12312.4|12313.5|12311.5|12314.7|12312.7|12313.5|12311.5|33
1654863380000|2022-06-10 12:16:20|12313.6|12311.6|12313.7|12311.7|12313.9|12311.9|12313.6|12311.6|52
1654863390000|2022-06-10 12:16:30|12312.7|12310.7|12311|12309|12312.9|12310.9|12311|12309|18
1654863400000|2022-06-10 12:16:40|12311.2|12309.2|12311.7|12309.7|12312|12310|12311|12309|21
1654863410000|2022-06-10 12:16:50|12311.9|12309.9|12311.2|12309.2|12312.5|12310.5|12311.2|12309.2|2
1654863420000|2022-06-10 12:17:00|12312|12310|12312.5|12310.5|12313.5|12311.5|12312|12310|21
1654863430000|2022-06-10 12:17:10|12312.4|12310.4|12313.5|12311.5|12314|12312|12312|12310|11
1654863440000|2022-06-10 12:17:20|12313|12311|12313.6|12311.6|12313.9|12311.9|12313|12311|7
1654863450000|2022-06-10 12:17:30|12313.5|12311.5|12313.2|12311.2|12313.9|12311.9|12313.2|12311.2|12
1654863460000|2022-06-10 12:17:40|12313.5|12311.5|12313.2|12311.2|12314|12312|12313.1|12311.1|4
1654863470000|2022-06-10 12:17:50|12313.1|12311.1|12313.9|12311.9|12313.9|12311.9|12312.9|12310.9|12
1654863480000|2022-06-10 12:18:00|12314.1|12312.1|12313.4|12311.4|12314.5|12312.5|12312.9|12310.9|14
1654863490000|2022-06-10 12:18:10|12313.5|12311.5|12313.6|12311.6|12313.9|12311.9|12313.1|12311.1|10
1654863500000|2022-06-10 12:18:20|12313.4|12311.4|12311.5|12309.5|12313.4|12311.4|12311.5|12309.5|21
1654863510000|2022-06-10 12:18:30|12311.4|12309.4|12311.7|12309.7|12311.7|12309.7|12310.2|12308.2|21
1654863520000|2022-06-10 12:18:40|12313.6|12311.6|12310.5|12308.5|12313.9|12311.9|12310.5|12308.5|16
1654863530000|2022-06-10 12:18:50|12310.6|12308.6|12309|12307|12310.9|12308.9|12309|12307|14
1654863540000|2022-06-10 12:19:00|12310.7|12308.7|12311|12309|12312|12310|12310.6|12308.6|32
1654863550000|2022-06-10 12:19:10|12309.6|12307.6|12313.1|12311.1|12315|12313|12308.9|12306.9|49
1654863560000|2022-06-10 12:19:20|12313|12311|12310.6|12308.6|12313|12311|12310.6|12308.6|19
1654863570000|2022-06-10 12:19:30|12310.1|12308.1|12310.9|12308.9|12311|12309|12307.4|12305.4|26
1654863580000|2022-06-10 12:19:40|12311|12309|12311.6|12309.6|12312|12310|12311|12309|13
1654863590000|2022-06-10 12:19:50|12311.2|12309.2|12309.5|12307.5|12311.2|12309.2|12309|12307|9
1654863600000|2022-06-10 12:20:00|12309.2|12307.2|12313|12311|12313.1|12311.1|12309.2|12307.2|25
1654863610000|2022-06-10 12:20:10|12313.1|12311.1|12311|12309|12313.1|12311.1|12310.7|12308.7|29
1654863620000|2022-06-10 12:20:20|12310.5|12308.5|12308|12306|12310.6|12308.6|12308|12306|20
1654863630000|2022-06-10 12:20:30|12308.2|12306.2|12311.9|12309.9|12312.5|12310.5|12308.2|12306.2|31
1654863640000|2022-06-10 12:20:40|12311.4|12309.4|12310.9|12308.9|12311.9|12309.9|12310.9|12308.9|17
1654863650000|2022-06-10 12:20:50|12310.2|12308.2|12311|12309|12312|12310|12310.1|12308.1|5
1654863660000|2022-06-10 12:21:00|12311.1|12309.1|12309.2|12307.2|12311.4|12309.4|12309|12307|12
1654863670000|2022-06-10 12:21:10|12309.4|12307.4|12309.7|12307.7|12310.9|12308.9|12309.4|12307.4|12
1654863680000|2022-06-10 12:21:20|12309.6|12307.6|12307.7|12305.7|12309.6|12307.6|12305.5|12303.5|63
1654863690000|2022-06-10 12:21:30|12307.6|12305.6|12308|12306|12309.7|12307.7|12307.6|12305.6|10
1654863700000|2022-06-10 12:21:40|12308.1|12306.1|12307.5|12305.5|12308.5|12306.5|12307.5|12305.5|10
1654863710000|2022-06-10 12:21:50|12307.9|12305.9|12307.9|12305.9|12308.4|12306.4|12307.9|12305.9|7
1654863720000|2022-06-10 12:22:00|12308|12306|12309.2|12307.2|12309.4|12307.4|12308|12306|9
1654863730000|2022-06-10 12:22:10|12309.6|12307.6|12309.1|12307.1|12310.6|12308.6|12309.1|12307.1|12
1654863740000|2022-06-10 12:22:20|12309|12307|12307.5|12305.5|12309.1|12307.1|12306.5|12304.5|21
1654863750000|2022-06-10 12:22:30|12307.7|12305.7|12307.6|12305.6|12308.4|12306.4|12307.4|12305.4|12
1654863760000|2022-06-10 12:22:40|12307.7|12305.7|12309.2|12307.2|12309.5|12307.5|12307.7|12305.7|46
1654863770000|2022-06-10 12:22:50|12309.1|12307.1|12308.7|12306.7|12309.5|12307.5|12308.2|12306.2|8
1654863780000|2022-06-10 12:23:00|12308.6|12306.6|12311.5|12309.5|12312.5|12310.5|12308.6|12306.6|26
1654863790000|2022-06-10 12:23:10|12311.6|12309.6|12312.1|12310.1|12312.7|12310.7|12311|12309|16
1654863800000|2022-06-10 12:23:20|12312.5|12310.5|12312.5|12310.5|12313.5|12311.5|12311.7|12309.7|20
1654863810000|2022-06-10 12:23:30|12312|12310|12311.1|12309.1|12312|12310|12310.7|12308.7|33
1654863820000|2022-06-10 12:23:40|12308.5|12306.5|12309|12307|12309.5|12307.5|12308.5|12306.5|27
1654863830000|2022-06-10 12:23:50|12309.1|12307.1|12307|12305|12309.1|12307.1|12307|12305|17
1654863840000|2022-06-10 12:24:00|12307.7|12305.7|12309.6|12307.6|12309.6|12307.6|12306.5|12304.5|28
1654863850000|2022-06-10 12:24:10|12309.7|12307.7|12310.2|12308.2|12311.7|12309.7|12309.7|12307.7|27
1654863860000|2022-06-10 12:24:20|12309.9|12307.9|12312.4|12310.4|12312.6|12310.6|12309.6|12307.6|34
1654863870000|2022-06-10 12:24:30|12312.1|12310.1|12310.9|12308.9|12312.7|12310.7|12310.9|12308.9|18
1654863880000|2022-06-10 12:24:40|12311|12309|12311.9|12309.9|12312.5|12310.5|12310.2|12308.2|40
1654863890000|2022-06-10 12:24:50|12312|12310|12312.5|12310.5|12312.7|12310.7|12311.7|12309.7|10
1654863900000|2022-06-10 12:25:00|12313|12311|12315.9|12313.9|12316.4|12314.4|12312.6|12310.6|56
1654863910000|2022-06-10 12:25:10|12315.7|12313.7|12317.1|12315.1|12317.1|12315.1|12315.1|12313.1|37
1654863920000|2022-06-10 12:25:20|12316.9|12314.9|12316.9|12314.9|12317.9|12315.9|12316.1|12314.1|56
1654863930000|2022-06-10 12:25:30|12317|12315|12318.4|12316.4|12318.6|12316.6|12315.2|12313.2|32
1654863940000|2022-06-10 12:25:40|12318.5|12316.5|12323.4|12321.4|12323.9|12321.9|12318.5|12316.5|114
1654863950000|2022-06-10 12:25:50|12323.5|12321.5|12323.9|12321.9|12323.9|12321.9|12321.5|12319.5|60
1654863960000|2022-06-10 12:26:00|12324|12322|12326.6|12324.6|12326.7|12324.7|12323.9|12321.9|52
1654863970000|2022-06-10 12:26:10|12326.4|12324.4|12330.2|12328.2|12331.4|12329.4|12326.1|12324.1|139
1654863980000|2022-06-10 12:26:20|12330.1|12328.1|12325.7|12323.7|12330.4|12328.4|12325.5|12323.5|66
1654863990000|2022-06-10 12:26:30|12326|12324|12323.7|12321.7|12326|12324|12323.6|12321.6|37
1654864000000|2022-06-10 12:26:40|12323.6|12321.6|12318.6|12316.6|12323.6|12321.6|12318.6|12316.6|69
1654864010000|2022-06-10 12:26:50|12318.4|12316.4|12317.2|12315.2|12318.4|12316.4|12314.2|12312.2|135
1654864020000|2022-06-10 12:27:00|12317.6|12315.6|12317|12315|12320.6|12318.6|12317|12315|27
1654864030000|2022-06-10 12:27:10|12316.7|12314.7|12313.9|12311.9|12316.7|12314.7|12313.6|12311.6|57
1654864040000|2022-06-10 12:27:20|12314|12312|12316.7|12314.7|12316.7|12314.7|12313.1|12311.1|33
1654864050000|2022-06-10 12:27:30|12317.2|12315.2|12315.1|12313.1|12317.9|12315.9|12315.1|12313.1|29
1654864060000|2022-06-10 12:27:40|12314.1|12312.1|12314.2|12312.2|12315|12313|12313.5|12311.5|59
1654864070000|2022-06-10 12:27:50|12314.4|12312.4|12321.6|12319.6|12324.5|12322.5|12314.4|12312.4|154
1654864080000|2022-06-10 12:28:00|12321.7|12319.7|12322|12320|12323.1|12321.1|12320.1|12318.1|31
1654864090000|2022-06-10 12:28:10|12321.9|12319.9|12323.2|12321.2|12328.2|12326.2|12321.7|12319.7|185
1654864100000|2022-06-10 12:28:20|12322.7|12320.7|12320.1|12318.1|12322.9|12320.9|12320.1|12318.1|201
1654864110000|2022-06-10 12:28:30|12320.5|12318.5|12318.6|12316.6|12323.1|12321.1|12317.9|12315.9|55
1654864120000|2022-06-10 12:28:40|12318.5|12316.5|12317.6|12315.6|12318.5|12316.5|12317|12315|36
1654864130000|2022-06-10 12:28:50|12317.5|12315.5|12315.2|12313.2|12317.5|12315.5|12313|12311|94
1654864140000|2022-06-10 12:29:00|12314.6|12312.6|12312.4|12310.4|12315.9|12313.9|12311|12309|52
1654864150000|2022-06-10 12:29:10|12312|12310|12310.6|12308.6|12312.9|12310.9|12310.6|12308.6|53
1654864160000|2022-06-10 12:29:20|12310.1|12308.1|12310.2|12308.2|12312.5|12310.5|12308|12306|64
1654864170000|2022-06-10 12:29:30|12309.1|12307.1|12304.9|12302.9|12311.5|12309.5|12303.6|12301.6|37
1654864180000|2022-06-10 12:29:40|12305|12303|12308.4|12306.4|12308.4|12306.4|12304.6|12302.6|18
1654864190000|2022-06-10 12:29:50|12306|12304|12307.5|12305.5|12307.5|12305.5|12300.9|12298.9|58
1654864200000|2022-06-10 12:30:00|12307.6|12305.6|12176.5|12174.5|12307.9|12305.9|12166|12164|1301
1654864210000|2022-06-10 12:30:10|12173.9|12171.9|12154|12152|12176.1|12174.1|12124|12122|1371
1654864220000|2022-06-10 12:30:20|12154.1|12152.1|12152.1|12150.1|12174|12172|12130.6|12128.6|1134
1654864230000|2022-06-10 12:30:30|12154.4|12152.4|12156.9|12154.9|12178.5|12176.5|12154.4|12152.4|721
1654864240000|2022-06-10 12:30:40|12157|12155|12162|12160|12165|12163|12148.9|12146.9|553
1654864250000|2022-06-10 12:30:50|12161.2|12159.2|12121|12119|12165|12163|12117.4|12115.4|786
1654864260000|2022-06-10 12:31:00|12120.9|12118.9|12116.5|12114.5|12124.5|12122.5|12114.2|12112.2|543
1654864270000|2022-06-10 12:31:10|12116.2|12114.2|12146.1|12144.1|12146.1|12144.1|12115.6|12113.6|473
1654864280000|2022-06-10 12:31:20|12145.9|12143.9|12157.6|12155.6|12179.2|12177.2|12144.9|12142.9|1125
1654864290000|2022-06-10 12:31:30|12157.1|12155.1|12150.6|12148.6|12168.9|12166.9|12145.5|12143.5|559
1654864300000|2022-06-10 12:31:40|12147.1|12145.1|12151.9|12149.9|12157.6|12155.6|12144.9|12142.9|423
1654864310000|2022-06-10 12:31:50|12153.4|12151.4|12150.6|12148.6|12159|12157|12149.1|12147.1|263
1654864320000|2022-06-10 12:32:00|12149.5|12147.5|12125.6|12123.6|12149.6|12147.6|12120.4|12118.4|440
1654864330000|2022-06-10 12:32:10|12125.7|12123.7|12136.6|12134.6|12137.1|12135.1|12116.9|12114.9|456
1654864340000|2022-06-10 12:32:20|12137.9|12135.9|12106.6|12104.6|12140.7|12138.7|12104.9|12102.9|760
1654864350000|2022-06-10 12:32:30|12106.2|12104.2|12098.1|12096.1|12110|12108|12096.9|12094.9|867
1654864360000|2022-06-10 12:32:40|12098.2|12096.2|12089.2|12087.2|12101.7|12099.7|12088.6|12086.6|489
1654864370000|2022-06-10 12:32:50|12089.6|12087.6|12099.2|12097.2|12101|12099|12088.7|12086.7|673
1654864380000|2022-06-10 12:33:00|12098.9|12096.9|12093.5|12091.5|12113.1|12111.1|12092.7|12090.7|586
1654864390000|2022-06-10 12:33:10|12093.7|12091.7|12093.9|12091.9|12099.9|12097.9|12091.2|12089.2|410
1654864400000|2022-06-10 12:33:20|12094|12092|12107.7|12105.7|12111.7|12109.7|12092|12090|352
1654864410000|2022-06-10 12:33:30|12107.9|12105.9|12094|12092|12109.1|12107.1|12091.1|12089.1|340
1654864420000|2022-06-10 12:33:40|12092.2|12090.2|12096.2|12094.2|12097.5|12095.5|12091.2|12089.2|278
1654864430000|2022-06-10 12:33:50|12096.1|12094.1|12078.5|12076.5|12098|12096|12078|12076|596
1654864440000|2022-06-10 12:34:00|12079.2|12077.2|12065.2|12063.2|12080.2|12078.2|12065.2|12063.2|593
1654864450000|2022-06-10 12:34:10|12065.7|12063.7|12060|12058|12066.1|12064.1|12058.4|12056.4|549
1654864460000|2022-06-10 12:34:20|12059.2|12057.2|12053.2|12051.2|12063.2|12061.2|12052.2|12050.2|428
1654864470000|2022-06-10 12:34:30|12053|12051|12079.7|12077.7|12083.1|12081.1|12052.9|12050.9|909
1654864480000|2022-06-10 12:34:40|12080|12078|12081|12079|12083.5|12081.5|12072.7|12070.7|414
1654864490000|2022-06-10 12:34:50|12079.7|12077.7|12062.9|12060.9|12079.7|12077.7|12061.5|12059.5|390
1654864500000|2022-06-10 12:35:00|12064.2|12062.2|12050.9|12048.9|12065.4|12063.4|12041.9|12039.9|1177
1654864510000|2022-06-10 12:35:10|12050.6|12048.6|12067.4|12065.4|12068.1|12066.1|12050.4|12048.4|453
1654864520000|2022-06-10 12:35:20|12067.2|12065.2|12069.7|12067.7|12080|12078|12067.2|12065.2|375
1654864530000|2022-06-10 12:35:30|12069.1|12067.1|12066.1|12064.1|12069.4|12067.4|12052.2|12050.2|469
1654864540000|2022-06-10 12:35:40|12066|12064|12070|12068|12075.2|12073.2|12065.5|12063.5|230
1654864550000|2022-06-10 12:35:50|12069.5|12067.5|12081.6|12079.6|12081.9|12079.9|12068.6|12066.6|229
1654864560000|2022-06-10 12:36:00|12078.1|12076.1|12068.1|12066.1|12080.9|12078.9|12065.5|12063.5|484
1654864570000|2022-06-10 12:36:10|12068.2|12066.2|12082.6|12080.6|12087|12085|12068.2|12066.2|422
1654864580000|2022-06-10 12:36:20|12082.5|12080.5|12091.1|12089.1|12091.1|12089.1|12069.6|12067.6|537
1654864590000|2022-06-10 12:36:30|12091|12089|12093|12091|12095|12093|12087.6|12085.6|319
1654864600000|2022-06-10 12:36:40|12092.6|12090.6|12086.6|12084.6|12094.7|12092.7|12076.4|12074.4|559
1654864610000|2022-06-10 12:36:50|12086.7|12084.7|12092.7|12090.7|12093.1|12091.1|12086.2|12084.2|271
1654864620000|2022-06-10 12:37:00|12093.1|12091.1|12099.1|12097.1|12099.1|12097.1|12092.1|12090.1|354
1654864630000|2022-06-10 12:37:10|12098.4|12096.4|12114.9|12112.9|12115.2|12113.2|12097|12095|575
1654864640000|2022-06-10 12:37:20|12114.4|12112.4|12116|12114|12119.4|12117.4|12114.4|12112.4|402
1654864650000|2022-06-10 12:37:30|12115.7|12113.7|12101.7|12099.7|12116.2|12114.2|12100.1|12098.1|331
1654864660000|2022-06-10 12:37:40|12101.6|12099.6|12101.7|12099.7|12107.5|12105.5|12099.9|12097.9|285
1654864670000|2022-06-10 12:37:50|12100.6|12098.6|12094.4|12092.4|12101.9|12099.9|12093.6|12091.6|352
1654864680000|2022-06-10 12:38:00|12094.2|12092.2|12098.6|12096.6|12100.9|12098.9|12093.7|12091.7|217
1654864690000|2022-06-10 12:38:10|12100.9|12098.9|12087.4|12085.4|12102.2|12100.2|12087.4|12085.4|358
1654864700000|2022-06-10 12:38:20|12088|12086|12086.2|12084.2|12091.1|12089.1|12086.1|12084.1|272
1654864710000|2022-06-10 12:38:30|12086.1|12084.1|12085.9|12083.9|12086.6|12084.6|12082.2|12080.2|415
1654864720000|2022-06-10 12:38:40|12086.2|12084.2|12097.6|12095.6|12098.9|12096.9|12084.2|12082.2|297
1654864730000|2022-06-10 12:38:50|12097.9|12095.9|12096.2|12094.2|12098.9|12096.9|12089|12087|272
1654864740000|2022-06-10 12:39:00|12095.1|12093.1|12111.1|12109.1|12111.2|12109.2|12093.5|12091.5|426
1654864750000|2022-06-10 12:39:10|12108.9|12106.9|12099.1|12097.1|12108.9|12106.9|12094.1|12092.1|313
1654864760000|2022-06-10 12:39:20|12099.2|12097.2|12097.5|12095.5|12102.9|12100.9|12096.6|12094.6|304
1654864770000|2022-06-10 12:39:30|12097.4|12095.4|12100.5|12098.5|12106.4|12104.4|12094.5|12092.5|331
1654864780000|2022-06-10 12:39:40|12100|12098|12109.2|12107.2|12109.2|12107.2|12099.5|12097.5|127
1654864790000|2022-06-10 12:39:50|12109.1|12107.1|12113.4|12111.4|12113.7|12111.7|12105|12103|174
1654864800000|2022-06-10 12:40:00|12113.6|12111.6|12116.2|12114.2|12117.1|12115.1|12111.1|12109.1|284
1654864810000|2022-06-10 12:40:10|12116.1|12114.1|12122.6|12120.6|12123.6|12121.6|12116.1|12114.1|411
1654864820000|2022-06-10 12:40:20|12123.1|12121.1|12114|12112|12123.5|12121.5|12113.6|12111.6|245
1654864830000|2022-06-10 12:40:30|12111.6|12109.6|12111.7|12109.7|12113.9|12111.9|12108.6|12106.6|194
1654864840000|2022-06-10 12:40:40|12111.2|12109.2|12108.2|12106.2|12111.2|12109.2|12104.4|12102.4|230
1654864850000|2022-06-10 12:40:50|12108.4|12106.4|12120.1|12118.1|12123.9|12121.9|12106.7|12104.7|258
1654864860000|2022-06-10 12:41:00|12122.6|12120.6|12125.2|12123.2|12134.4|12132.4|12122.6|12120.6|528
1654864870000|2022-06-10 12:41:10|12125.5|12123.5|12134.1|12132.1|12134.9|12132.9|12122|12120|313
1654864880000|2022-06-10 12:41:20|12134.4|12132.4|12129.4|12127.4|12134.4|12132.4|12124|12122|308
1654864890000|2022-06-10 12:41:30|12129.2|12127.2|12142.4|12140.4|12143.6|12141.6|12129.2|12127.2|431
1654864900000|2022-06-10 12:41:40|12140.7|12138.7|12144|12142|12146|12144|12140.7|12138.7|371
1654864910000|2022-06-10 12:41:50|12144.4|12142.4|12146.9|12144.9|12148.9|12146.9|12142.7|12140.7|591
1654864920000|2022-06-10 12:42:00|12147|12145|12136.6|12134.6|12148.2|12146.2|12136.4|12134.4|492
1654864930000|2022-06-10 12:42:10|12136.7|12134.7|12134.1|12132.1|12144.1|12142.1|12134|12132|297
1654864940000|2022-06-10 12:42:20|12134.6|12132.6|12133.7|12131.7|12137.4|12135.4|12132.2|12130.2|129
1654864950000|2022-06-10 12:42:30|12134|12132|12132.6|12130.6|12138.1|12136.1|12131.2|12129.2|250
1654864960000|2022-06-10 12:42:40|12133.2|12131.2|12132.7|12130.7|12138.7|12136.7|12131.2|12129.2|168
1654864970000|2022-06-10 12:42:50|12132.1|12130.1|12125.2|12123.2|12134.7|12132.7|12124.7|12122.7|237
1654864980000|2022-06-10 12:43:00|12125.1|12123.1|12129.1|12127.1|12131.6|12129.6|12121.2|12119.2|362
1654864990000|2022-06-10 12:43:10|12128.5|12126.5|12120.4|12118.4|12129.1|12127.1|12118.6|12116.6|227
1654865000000|2022-06-10 12:43:20|12118.6|12116.6|12112.9|12110.9|12120|12118|12112.9|12110.9|215
1654865010000|2022-06-10 12:43:30|12113|12111|12111.1|12109.1|12113|12111|12110.2|12108.2|442
1654865020000|2022-06-10 12:43:40|12110.9|12108.9|12120.1|12118.1|12124|12122|12110.9|12108.9|208
1654865030000|2022-06-10 12:43:50|12119.9|12117.9|12118.2|12116.2|12121.6|12119.6|12115.7|12113.7|93
1654865040000|2022-06-10 12:44:00|12118.5|12116.5|12102.7|12100.7|12119.1|12117.1|12102.2|12100.2|252
1654865050000|2022-06-10 12:44:10|12102.5|12100.5|12105.5|12103.5|12108|12106|12100.4|12098.4|318
1654865060000|2022-06-10 12:44:20|12106.2|12104.2|12103.7|12101.7|12109.2|12107.2|12100.4|12098.4|258
1654865070000|2022-06-10 12:44:30|12103.9|12101.9|12104|12102|12107.9|12105.9|12101|12099|181
1654865080000|2022-06-10 12:44:40|12103.9|12101.9|12106.4|12104.4|12106.4|12104.4|12101|12099|224
1654865090000|2022-06-10 12:44:50|12106.5|12104.5|12100.7|12098.7|12110.2|12108.2|12098.5|12096.5|438
1654865100000|2022-06-10 12:45:00|12101.4|12099.4|12117.5|12115.5|12118|12116|12094.7|12092.7|638
1654865110000|2022-06-10 12:45:10|12117.4|12115.4|12122|12120|12130.1|12128.1|12117.2|12115.2|465
1654865120000|2022-06-10 12:45:20|12121.9|12119.9|12114.9|12112.9|12122.1|12120.1|12111.4|12109.4|203
1654865130000|2022-06-10 12:45:30|12114.5|12112.5|12114.1|12112.1|12116.1|12114.1|12107.6|12105.6|133
1654865140000|2022-06-10 12:45:40|12113.6|12111.6|12111.2|12109.2|12114.5|12112.5|12106.2|12104.2|147
1654865150000|2022-06-10 12:45:50|12112|12110|12114|12112|12118.7|12116.7|12111|12109|101
1654865160000|2022-06-10 12:46:00|12113.7|12111.7|12110.1|12108.1|12114.7|12112.7|12106.5|12104.5|129
1654865170000|2022-06-10 12:46:10|12110.2|12108.2|12107.4|12105.4|12111.2|12109.2|12104.6|12102.6|142
1654865180000|2022-06-10 12:46:20|12107.5|12105.5|12106.4|12104.4|12111.4|12109.4|12104.7|12102.7|71
1654865190000|2022-06-10 12:46:30|12106.2|12104.2|12115.6|12113.6|12115.9|12113.9|12102.7|12100.7|179
1654865200000|2022-06-10 12:46:40|12115.7|12113.7|12111.7|12109.7|12124.1|12122.1|12111.7|12109.7|270
1654865210000|2022-06-10 12:46:50|12110.9|12108.9|12116.5|12114.5|12117.4|12115.4|12110.9|12108.9|73
1654865220000|2022-06-10 12:47:00|12116.4|12114.4|12125|12123|12126.2|12124.2|12116.4|12114.4|150
1654865230000|2022-06-10 12:47:10|12124.4|12122.4|12123|12121|12124.9|12122.9|12119.4|12117.4|51
1654865240000|2022-06-10 12:47:20|12123.2|12121.2|12112.9|12110.9|12123.2|12121.2|12110.1|12108.1|127
1654865250000|2022-06-10 12:47:30|12112.1|12110.1|12110.1|12108.1|12113.1|12111.1|12108.2|12106.2|122
1654865260000|2022-06-10 12:47:40|12110|12108|12115.6|12113.6|12116.5|12114.5|12109.9|12107.9|97
1654865270000|2022-06-10 12:47:50|12115.5|12113.5|12109.2|12107.2|12115.5|12113.5|12104|12102|287
1654865280000|2022-06-10 12:48:00|12108.9|12106.9|12102|12100|12110.7|12108.7|12101.4|12099.4|159
1654865290000|2022-06-10 12:48:10|12101.5|12099.5|12105|12103|12110.5|12108.5|12101.1|12099.1|252
1654865300000|2022-06-10 12:48:20|12104.9|12102.9|12109.1|12107.1|12109.1|12107.1|12102.6|12100.6|119
1654865310000|2022-06-10 12:48:30|12109|12107|12105.9|12103.9|12110.7|12108.7|12105.5|12103.5|129
1654865320000|2022-06-10 12:48:40|12105.7|12103.7|12107|12105|12109.2|12107.2|12105.7|12103.7|73
1654865330000|2022-06-10 12:48:50|12106.9|12104.9|12106.4|12104.4|12108.7|12106.7|12105.4|12103.4|112
1654865340000|2022-06-10 12:49:00|12106.5|12104.5|12107.2|12105.2|12110.4|12108.4|12105.9|12103.9|60
1654865350000|2022-06-10 12:49:10|12107.6|12105.6|12110.1|12108.1|12110.2|12108.2|12106.6|12104.6|58
1654865360000|2022-06-10 12:49:20|12110|12108|12105.4|12103.4|12111.9|12109.9|12105.4|12103.4|181
1654865370000|2022-06-10 12:49:30|12105.2|12103.2|12105.4|12103.4|12109.1|12107.1|12105.2|12103.2|117
1654865380000|2022-06-10 12:49:40|12106.2|12104.2|12098.7|12096.7|12106.2|12104.2|12098.4|12096.4|185
1654865390000|2022-06-10 12:49:50|12098.9|12096.9|12088.9|12086.9|12103|12101|12088.2|12086.2|516
1654865400000|2022-06-10 12:50:00|12088.5|12086.5|12086.4|12084.4|12091.9|12089.9|12082.5|12080.5|607
1654865410000|2022-06-10 12:50:10|12087|12085|12087.4|12085.4|12090.5|12088.5|12086.2|12084.2|171
1654865420000|2022-06-10 12:50:20|12085.4|12083.4|12082.1|12080.1|12085.6|12083.6|12081.2|12079.2|362
1654865430000|2022-06-10 12:50:30|12082.2|12080.2|12081.1|12079.1|12083|12081|12078.9|12076.9|342
1654865440000|2022-06-10 12:50:40|12081.2|12079.2|12076.9|12074.9|12081.9|12079.9|12076.1|12074.1|164
1654865450000|2022-06-10 12:50:50|12076.7|12074.7|12077|12075|12079.1|12077.1|12075.7|12073.7|128
1654865460000|2022-06-10 12:51:00|12076.9|12074.9|12069.1|12067.1|12077|12075|12068.5|12066.5|427
1654865470000|2022-06-10 12:51:10|12069.4|12067.4|12085.6|12083.6|12089.9|12087.9|12068.2|12066.2|429
1654865480000|2022-06-10 12:51:20|12085.7|12083.7|12081.6|12079.6|12085.7|12083.7|12078.5|12076.5|87
1654865490000|2022-06-10 12:51:30|12082.4|12080.4|12081.4|12079.4|12086.2|12084.2|12080.7|12078.7|136
1654865500000|2022-06-10 12:51:40|12081.1|12079.1|12079.7|12077.7|12082.9|12080.9|12078.5|12076.5|113
1654865510000|2022-06-10 12:51:50|12079.6|12077.6|12075.1|12073.1|12079.6|12077.6|12073.6|12071.6|184
1654865520000|2022-06-10 12:52:00|12075|12073|12077.6|12075.6|12078.1|12076.1|12074.6|12072.6|129
1654865530000|2022-06-10 12:52:10|12077.7|12075.7|12076.6|12074.6|12079.2|12077.2|12076.1|12074.1|145
1654865540000|2022-06-10 12:52:20|12076.5|12074.5|12082.7|12080.7|12085.4|12083.4|12075.9|12073.9|326
1654865550000|2022-06-10 12:52:30|12082.6|12080.6|12062|12060|12083.7|12081.7|12061.6|12059.6|476
1654865560000|2022-06-10 12:52:40|12061.9|12059.9|12073.1|12071.1|12073.2|12071.2|12060|12058|189
1654865570000|2022-06-10 12:52:50|12072.2|12070.2|12061.7|12059.7|12072.2|12070.2|12061.7|12059.7|173
1654865580000|2022-06-10 12:53:00|12061.9|12059.9|12064.4|12062.4|12066.2|12064.2|12061.7|12059.7|118
1654865590000|2022-06-10 12:53:10|12064.5|12062.5|12067|12065|12067.7|12065.7|12061.6|12059.6|119
1654865600000|2022-06-10 12:53:20|12065.5|12063.5|12065.1|12063.1|12065.9|12063.9|12063.2|12061.2|86
1654865610000|2022-06-10 12:53:30|12065|12063|12076.2|12074.2|12080.2|12078.2|12064.9|12062.9|314
1654865620000|2022-06-10 12:53:40|12075.9|12073.9|12066.9|12064.9|12075.9|12073.9|12066.7|12064.7|78
1654865630000|2022-06-10 12:53:50|12066.7|12064.7|12063.5|12061.5|12066.7|12064.7|12062.6|12060.6|87
1654865640000|2022-06-10 12:54:00|12064.2|12062.2|12061.9|12059.9|12064.2|12062.2|12061|12059|134
1654865650000|2022-06-10 12:54:10|12062.7|12060.7|12064.9|12062.9|12065.4|12063.4|12062.1|12060.1|118
1654865660000|2022-06-10 12:54:20|12063.6|12061.6|12074|12072|12075.6|12073.6|12063.4|12061.4|147
1654865670000|2022-06-10 12:54:30|12075.5|12073.5|12081.9|12079.9|12082.2|12080.2|12074.4|12072.4|173
1654865680000|2022-06-10 12:54:40|12082.2|12080.2|12088.7|12086.7|12092.1|12090.1|12080|12078|281
1654865690000|2022-06-10 12:54:50|12088.6|12086.6|12082.4|12080.4|12089|12087|12081.2|12079.2|169
1654865700000|2022-06-10 12:55:00|12081.9|12079.9|12080.4|12078.4|12084.1|12082.1|12079.9|12077.9|134
1654865710000|2022-06-10 12:55:10|12077.5|12075.5|12080|12078|12080|12078|12066.5|12064.5|240
1654865720000|2022-06-10 12:55:20|12079.9|12077.9|12079.1|12077.1|12082.5|12080.5|12074.2|12072.2|148
1654865730000|2022-06-10 12:55:30|12079.4|12077.4|12080.5|12078.5|12081.6|12079.6|12076|12074|94
1654865740000|2022-06-10 12:55:40|12080.4|12078.4|12073|12071|12081.9|12079.9|12071.9|12069.9|107
1654865750000|2022-06-10 12:55:50|12073.1|12071.1|12074.5|12072.5|12076|12074|12073.1|12071.1|77
1654865760000|2022-06-10 12:56:00|12074.6|12072.6|12071.9|12069.9|12077.1|12075.1|12071.4|12069.4|69
1654865770000|2022-06-10 12:56:10|12072|12070|12076.1|12074.1|12077.4|12075.4|12071.9|12069.9|95
1654865780000|2022-06-10 12:56:20|12076.4|12074.4|12069.5|12067.5|12078.5|12076.5|12067.7|12065.7|103
1654865790000|2022-06-10 12:56:30|12067.7|12065.7|12066.2|12064.2|12068.2|12066.2|12064.1|12062.1|288
1654865800000|2022-06-10 12:56:40|12066|12064|12065.4|12063.4|12069.1|12067.1|12065.1|12063.1|62
1654865810000|2022-06-10 12:56:50|12065.1|12063.1|12061.7|12059.7|12067.5|12065.5|12060.1|12058.1|195
1654865820000|2022-06-10 12:57:00|12061.6|12059.6|12060.1|12058.1|12066|12064|12060.1|12058.1|199
1654865830000|2022-06-10 12:57:10|12060.2|12058.2|12059.6|12057.6|12061.2|12059.2|12055.9|12053.9|148
1654865840000|2022-06-10 12:57:20|12059.5|12057.5|12070.6|12068.6|12072.1|12070.1|12059.2|12057.2|146
1654865850000|2022-06-10 12:57:30|12070.7|12068.7|12062|12060|12071.4|12069.4|12061.7|12059.7|225
1654865860000|2022-06-10 12:57:40|12062.1|12060.1|12072.7|12070.7|12075.1|12073.1|12060.4|12058.4|254
1654865870000|2022-06-10 12:57:50|12072.4|12070.4|12070.2|12068.2|12075.1|12073.1|12070.2|12068.2|101
1654865880000|2022-06-10 12:58:00|12070.9|12068.9|12056.6|12054.6|12071.7|12069.7|12055.5|12053.5|231
1654865890000|2022-06-10 12:58:10|12056.9|12054.9|12059.2|12057.2|12059.6|12057.6|12055.7|12053.7|144
1654865900000|2022-06-10 12:58:20|12059.4|12057.4|12065|12063|12065.9|12063.9|12057.7|12055.7|140
1654865910000|2022-06-10 12:58:30|12064.6|12062.6|12061.9|12059.9|12064.7|12062.7|12058.7|12056.7|36
1654865920000|2022-06-10 12:58:40|12061.7|12059.7|12057.1|12055.1|12063.7|12061.7|12057|12055|76
1654865930000|2022-06-10 12:58:50|12055.5|12053.5|12054.2|12052.2|12057.7|12055.7|12053.6|12051.6|97
1654865940000|2022-06-10 12:59:00|12053.5|12051.5|12046.6|12044.6|12055.5|12053.5|12046.6|12044.6|224
1654865950000|2022-06-10 12:59:10|12047.5|12045.5|12047.5|12045.5|12049.2|12047.2|12046.5|12044.5|141
1654865960000|2022-06-10 12:59:20|12047.6|12045.6|12046.5|12044.5|12049.2|12047.2|12045.6|12043.6|172
1654865970000|2022-06-10 12:59:30|12046.4|12044.4|12035.1|12033.1|12046.5|12044.5|12034.2|12032.2|453
1654865980000|2022-06-10 12:59:40|12034.4|12032.4|12035|12033|12037.1|12035.1|12033.6|12031.6|305
1654865990000|2022-06-10 12:59:50|12034.9|12032.9|12035|12033|12036.5|12034.5|12033.7|12031.7|229
1654866000000|2022-06-10 13:00:00|12034.6|12032.6|12040.6|12038.6|12041|12039|12033.9|12031.9|253
1654866010000|2022-06-10 13:00:10|12043.9|12041.9|12050.2|12048.2|12051.1|12049.1|12043.9|12041.9|255
1654866020000|2022-06-10 13:00:20|12050.4|12048.4|12042.1|12040.1|12053.2|12051.2|12041|12039|188
1654866030000|2022-06-10 13:00:30|12042.2|12040.2|12047|12045|12047|12045|12042.2|12040.2|114
1654866040000|2022-06-10 13:00:40|12047.1|12045.1|12043|12041|12050.7|12048.7|12042.9|12040.9|219
1654866050000|2022-06-10 13:00:50|12042.5|12040.5|12046|12044|12047.5|12045.5|12038.5|12036.5|105
1654866060000|2022-06-10 13:01:00|12045.9|12043.9|12059.9|12057.9|12059.9|12057.9|12045.9|12043.9|183
1654866070000|2022-06-10 13:01:10|12060|12058|12065|12063|12065.4|12063.4|12052.2|12050.2|218
1654866080000|2022-06-10 13:01:20|12064.6|12062.6|12058|12056|12064.6|12062.6|12054.1|12052.1|246
1654866090000|2022-06-10 13:01:30|12058.1|12056.1|12068.5|12066.5|12072.1|12070.1|12058.1|12056.1|320
1654866100000|2022-06-10 13:01:40|12068.6|12066.6|12068.9|12066.9|12075.4|12073.4|12068|12066|324
1654866110000|2022-06-10 13:01:50|12070.1|12068.1|12071.5|12069.5|12074.9|12072.9|12067.9|12065.9|238
1654866120000|2022-06-10 13:02:00|12071.6|12069.6|12065.6|12063.6|12074.2|12072.2|12065.6|12063.6|147
1654866130000|2022-06-10 13:02:10|12065.5|12063.5|12067|12065|12068.9|12066.9|12065.1|12063.1|105
1654866140000|2022-06-10 13:02:20|12066.4|12064.4|12069.7|12067.7|12071.1|12069.1|12061.9|12059.9|99
1654866150000|2022-06-10 13:02:30|12069.5|12067.5|12072.5|12070.5|12073.4|12071.4|12068.5|12066.5|79
1654866160000|2022-06-10 13:02:40|12073.1|12071.1|12077.7|12075.7|12079.4|12077.4|12073|12071|170
1654866170000|2022-06-10 13:02:50|12078.1|12076.1|12071|12069|12081.2|12079.2|12070.2|12068.2|398
1654866180000|2022-06-10 13:03:00|12072.4|12070.4|12076|12074|12076.1|12074.1|12067|12065|166
1654866190000|2022-06-10 13:03:10|12075.7|12073.7|12078.4|12076.4|12080.9|12078.9|12073.1|12071.1|209
1654866200000|2022-06-10 13:03:20|12078.5|12076.5|12079.9|12077.9|12080.6|12078.6|12077.4|12075.4|187
1654866210000|2022-06-10 13:03:30|12080.6|12078.6|12085.2|12083.2|12085.7|12083.7|12080.6|12078.6|133
1654866220000|2022-06-10 13:03:40|12085|12083|12086.1|12084.1|12086.6|12084.6|12084|12082|162
1654866230000|2022-06-10 13:03:50|12087.1|12085.1|12087.6|12085.6|12089|12087|12085.2|12083.2|258
1654866240000|2022-06-10 13:04:00|12087.5|12085.5|12086|12084|12089.5|12087.5|12082.7|12080.7|228
1654866250000|2022-06-10 13:04:10|12086.4|12084.4|12082.1|12080.1|12087.6|12085.6|12081.7|12079.7|99
1654866260000|2022-06-10 13:04:20|12082.4|12080.4|12083.2|12081.2|12084.1|12082.1|12077.9|12075.9|133
1654866270000|2022-06-10 13:04:30|12082.4|12080.4|12083.6|12081.6|12084.1|12082.1|12076.5|12074.5|135
1654866280000|2022-06-10 13:04:40|12084|12082|12079.6|12077.6|12084|12082|12076.6|12074.6|70
1654866290000|2022-06-10 13:04:50|12079.5|12077.5|12080.7|12078.7|12081.4|12079.4|12078.4|12076.4|117
1654866300000|2022-06-10 13:05:00|12079.9|12077.9|12081.2|12079.2|12082.9|12080.9|12079.1|12077.1|111
1654866310000|2022-06-10 13:05:10|12081.1|12079.1|12080.6|12078.6|12081.9|12079.9|12079.9|12077.9|72
1654866320000|2022-06-10 13:05:20|12081.7|12079.7|12086.4|12084.4|12088.2|12086.2|12081.7|12079.7|310
1654866330000|2022-06-10 13:05:30|12086.2|12084.2|12090.2|12088.2|12090.5|12088.5|12085.5|12083.5|133
1654866340000|2022-06-10 13:05:40|12090.6|12088.6|12088|12086|12090.6|12088.6|12084.9|12082.9|96
1654866350000|2022-06-10 13:05:50|12088.1|12086.1|12083.7|12081.7|12089.2|12087.2|12083|12081|76
1654866360000|2022-06-10 13:06:00|12083.6|12081.6|12074.2|12072.2|12087.9|12085.9|12073.6|12071.6|168
1654866370000|2022-06-10 13:06:10|12074.4|12072.4|12081.2|12079.2|12081.9|12079.9|12074.4|12072.4|136
1654866380000|2022-06-10 13:06:20|12081.1|12079.1|12073.6|12071.6|12081.1|12079.1|12070.2|12068.2|149
1654866390000|2022-06-10 13:06:30|12073.1|12071.1|12073.9|12071.9|12074.1|12072.1|12071.9|12069.9|43
1654866400000|2022-06-10 13:06:40|12073.7|12071.7|12078.5|12076.5|12083.6|12081.6|12073.2|12071.2|127
1654866410000|2022-06-10 13:06:50|12079|12077|12075.2|12073.2|12081.6|12079.6|12075|12073|56
1654866420000|2022-06-10 13:07:00|12075.4|12073.4|12071.2|12069.2|12075.4|12073.4|12070.7|12068.7|90
1654866430000|2022-06-10 13:07:10|12071|12069|12073.2|12071.2|12074|12072|12070.5|12068.5|49
1654866440000|2022-06-10 13:07:20|12072.9|12070.9|12073.1|12071.1|12073.7|12071.7|12070.4|12068.4|79
1654866450000|2022-06-10 13:07:30|12073.2|12071.2|12073.9|12071.9|12076|12074|12073.2|12071.2|64
1654866460000|2022-06-10 13:07:40|12074|12072|12072|12070|12074.2|12072.2|12071.2|12069.2|43
1654866470000|2022-06-10 13:07:50|12071.9|12069.9|12066.9|12064.9|12072|12070|12066.9|12064.9|97
1654866480000|2022-06-10 13:08:00|12066.7|12064.7|12059.7|12057.7|12069.4|12067.4|12056.1|12054.1|590
1654866490000|2022-06-10 13:08:10|12055.2|12053.2|12068.5|12066.5|12068.5|12066.5|12053.2|12051.2|396
1654866500000|2022-06-10 13:08:20|12068.6|12066.6|12069.9|12067.9|12070|12068|12065.6|12063.6|218
1654866510000|2022-06-10 13:08:30|12069.7|12067.7|12073.1|12071.1|12073.2|12071.2|12069.6|12067.6|103
1654866520000|2022-06-10 13:08:40|12073.6|12071.6|12071.2|12069.2|12073.6|12071.6|12069.5|12067.5|69
1654866530000|2022-06-10 13:08:50|12071.4|12069.4|12073.4|12071.4|12074.7|12072.7|12071.2|12069.2|98
1654866540000|2022-06-10 13:09:00|12073.5|12071.5|12077.5|12075.5|12077.5|12075.5|12073.5|12071.5|48
1654866550000|2022-06-10 13:09:10|12077.6|12075.6|12074.7|12072.7|12077.7|12075.7|12073.7|12071.7|64
1654866560000|2022-06-10 13:09:20|12074.1|12072.1|12067.4|12065.4|12074.1|12072.1|12065.5|12063.5|107
1654866570000|2022-06-10 13:09:30|12067.6|12065.6|12063.4|12061.4|12072.7|12070.7|12063.4|12061.4|67
1654866580000|2022-06-10 13:09:40|12063.2|12061.2|12058.7|12056.7|12064.7|12062.7|12058.6|12056.6|270
1654866590000|2022-06-10 13:09:50|12058.5|12056.5|12058|12056|12061.6|12059.6|12058|12056|109
1654866600000|2022-06-10 13:10:00|12058.2|12056.2|12058.1|12056.1|12061.6|12059.6|12057.5|12055.5|80
1654866610000|2022-06-10 13:10:10|12058|12056|12060.1|12058.1|12060.9|12058.9|12056.4|12054.4|50
1654866620000|2022-06-10 13:10:20|12060.2|12058.2|12064.7|12062.7|12065.1|12063.1|12060.1|12058.1|55
1654866630000|2022-06-10 13:10:30|12064.9|12062.9|12056.9|12054.9|12065.2|12063.2|12056.9|12054.9|159
1654866640000|2022-06-10 13:10:40|12056.7|12054.7|12064.1|12062.1|12064.6|12062.6|12055.7|12053.7|114
1654866650000|2022-06-10 13:10:50|12064.2|12062.2|12071.5|12069.5|12072.7|12070.7|12064.2|12062.2|195
1654866660000|2022-06-10 13:11:00|12071.2|12069.2|12073.6|12071.6|12074.2|12072.2|12071.2|12069.2|85
1654866670000|2022-06-10 13:11:10|12073.9|12071.9|12064.9|12062.9|12073.9|12071.9|12064.9|12062.9|65
1654866680000|2022-06-10 13:11:20|12065.5|12063.5|12065.1|12063.1|12067.6|12065.6|12064.9|12062.9|40
1654866690000|2022-06-10 13:11:30|12064.9|12062.9|12063.4|12061.4|12065.6|12063.6|12062.1|12060.1|59
1654866700000|2022-06-10 13:11:40|12064.4|12062.4|12065.5|12063.5|12065.5|12063.5|12062.4|12060.4|97
1654866710000|2022-06-10 13:11:50|12065.4|12063.4|12061.6|12059.6|12065.7|12063.7|12061.6|12059.6|42
1654866720000|2022-06-10 13:12:00|12061.2|12059.2|12067.9|12065.9|12069.1|12067.1|12061.1|12059.1|151
1654866730000|2022-06-10 13:12:10|12067.6|12065.6|12067.9|12065.9|12068.1|12066.1|12065.4|12063.4|64
1654866740000|2022-06-10 13:12:20|12068.2|12066.2|12073.5|12071.5|12073.5|12071.5|12067.9|12065.9|107
1654866750000|2022-06-10 13:12:30|12074.1|12072.1|12071.6|12069.6|12075.2|12073.2|12069.9|12067.9|78
1654866760000|2022-06-10 13:12:40|12071.9|12069.9|12075|12073|12075.9|12073.9|12070|12068|42
1654866770000|2022-06-10 13:12:50|12075.1|12073.1|12075|12073|12075.4|12073.4|12073.6|12071.6|30
1654866780000|2022-06-10 13:13:00|12075.1|12073.1|12068.9|12066.9|12075.1|12073.1|12068.9|12066.9|108
1654866790000|2022-06-10 13:13:10|12068.7|12066.7|12068.1|12066.1|12070.5|12068.5|12068.1|12066.1|66
1654866800000|2022-06-10 13:13:20|12068.2|12066.2|12063.6|12061.6|12068.5|12066.5|12060.6|12058.6|106
1654866810000|2022-06-10 13:13:30|12063.9|12061.9|12064.4|12062.4|12067|12065|12063.9|12061.9|49
1654866820000|2022-06-10 13:13:40|12064.6|12062.6|12064.5|12062.5|12065.6|12063.6|12062.7|12060.7|24
1654866830000|2022-06-10 13:13:50|12064.1|12062.1|12065.1|12063.1|12065.5|12063.5|12063.1|12061.1|24
1654866840000|2022-06-10 13:14:00|12064.1|12062.1|12065.5|12063.5|12067.2|12065.2|12063.2|12061.2|64
1654866850000|2022-06-10 13:14:10|12065.4|12063.4|12062.4|12060.4|12065.6|12063.6|12059.4|12057.4|61
1654866860000|2022-06-10 13:14:20|12062.2|12060.2|12059.6|12057.6|12062.7|12060.7|12057.6|12055.6|138
1654866870000|2022-06-10 13:14:30|12059.5|12057.5|12059.6|12057.6|12061.2|12059.2|12058.7|12056.7|49
1654866880000|2022-06-10 13:14:40|12059.9|12057.9|12061.1|12059.1|12062.7|12060.7|12058|12056|66
1654866890000|2022-06-10 13:14:50|12061.2|12059.2|12065.1|12063.1|12066|12064|12059.4|12057.4|59
1654866900000|2022-06-10 13:15:00|12065|12063|12063.9|12061.9|12065.6|12063.6|12059.4|12057.4|63
1654866910000|2022-06-10 13:15:10|12064.1|12062.1|12072.2|12070.2|12073.4|12071.4|12064.1|12062.1|160
1654866920000|2022-06-10 13:15:20|12072.5|12070.5|12067.7|12065.7|12072.5|12070.5|12066.6|12064.6|41
1654866930000|2022-06-10 13:15:30|12067.6|12065.6|12067.9|12065.9|12068.7|12066.7|12067|12065|12
1654866940000|2022-06-10 13:15:40|12067.7|12065.7|12068.5|12066.5|12068.6|12066.6|12065.7|12063.7|44
1654866950000|2022-06-10 13:15:50|12067|12065|12068.5|12066.5|12068.5|12066.5|12066.1|12064.1|47
1654866960000|2022-06-10 13:16:00|12068.4|12066.4|12062.2|12060.2|12068.6|12066.6|12061.4|12059.4|38
1654866970000|2022-06-10 13:16:10|12062.1|12060.1|12064.6|12062.6|12065.4|12063.4|12061.7|12059.7|32
1654866980000|2022-06-10 13:16:20|12064.5|12062.5|12063.9|12061.9|12065|12063|12063.5|12061.5|36
1654866990000|2022-06-10 13:16:30|12064|12062|12063.1|12061.1|12064.1|12062.1|12062.9|12060.9|28
1654867000000|2022-06-10 13:16:40|12062.9|12060.9|12065.2|12063.2|12066.7|12064.7|12062.9|12060.9|42
1654867010000|2022-06-10 13:16:50|12065.1|12063.1|12064.9|12062.9|12065.6|12063.6|12063.5|12061.5|31
1654867020000|2022-06-10 13:17:00|12064|12062|12063.1|12061.1|12064.1|12062.1|12063|12061|55
1654867030000|2022-06-10 13:17:10|12063.2|12061.2|12058.2|12056.2|12065.5|12063.5|12058.1|12056.1|78
1654867040000|2022-06-10 13:17:20|12058.1|12056.1|12056.4|12054.4|12058.7|12056.7|12055.9|12053.9|41
1654867050000|2022-06-10 13:17:30|12056.2|12054.2|12053.5|12051.5|12056.7|12054.7|12053.2|12051.2|125
1654867060000|2022-06-10 13:17:40|12053.6|12051.6|12047.9|12045.9|12053.6|12051.6|12047.5|12045.5|116
1654867070000|2022-06-10 13:17:50|12047.6|12045.6|12048.9|12046.9|12049.6|12047.6|12046.1|12044.1|61
1654867080000|2022-06-10 13:18:00|12049|12047|12047.9|12045.9|12049.2|12047.2|12047.1|12045.1|83
1654867090000|2022-06-10 13:18:10|12048.1|12046.1|12045.7|12043.7|12049.7|12047.7|12045.6|12043.6|82
1654867100000|2022-06-10 13:18:20|12045.6|12043.6|12048.1|12046.1|12048.1|12046.1|12045.5|12043.5|52
1654867110000|2022-06-10 13:18:30|12048|12046|12045.7|12043.7|12048|12046|12045.5|12043.5|43
1654867120000|2022-06-10 13:18:40|12045.9|12043.9|12047.5|12045.5|12047.9|12045.9|12045.9|12043.9|73
1654867130000|2022-06-10 13:18:50|12047.7|12045.7|12043.7|12041.7|12047.7|12045.7|12042.9|12040.9|308
1654867140000|2022-06-10 13:19:00|12043.6|12041.6|12040.9|12038.9|12043.6|12041.6|12040.9|12038.9|118
1654867150000|2022-06-10 13:19:10|12041|12039|12040.4|12038.4|12041.9|12039.9|12039.6|12037.6|73
1654867160000|2022-06-10 13:19:20|12040.5|12038.5|12038.5|12036.5|12041.1|12039.1|12037.7|12035.7|102
1654867170000|2022-06-10 13:19:30|12039.1|12037.1|12038.6|12036.6|12040.1|12038.1|12037.2|12035.2|78
1654867180000|2022-06-10 13:19:40|12038.5|12036.5|12037.6|12035.6|12038.5|12036.5|12037.1|12035.1|38
1654867190000|2022-06-10 13:19:50|12037.4|12035.4|12038.4|12036.4|12038.4|12036.4|12036|12034|85
1654867200000|2022-06-10 13:20:00|12040|12038|12038.7|12036.7|12041.6|12039.6|12037|12035|107
1654867210000|2022-06-10 13:20:10|12039.9|12037.9|12037.7|12035.7|12041|12039|12037.7|12035.7|44
1654867220000|2022-06-10 13:20:20|12038|12036|12045.6|12043.6|12045.6|12043.6|12037.9|12035.9|199
1654867230000|2022-06-10 13:20:30|12045.4|12043.4|12048.7|12046.7|12049.4|12047.4|12043.9|12041.9|135
1654867240000|2022-06-10 13:20:40|12048.6|12046.6|12052.9|12050.9|12052.9|12050.9|12047|12045|124
1654867250000|2022-06-10 13:20:50|12052.7|12050.7|12047.9|12045.9|12053.2|12051.2|12047.7|12045.7|97
1654867260000|2022-06-10 13:21:00|12047.7|12045.7|12049.6|12047.6|12051.5|12049.5|12045.2|12043.2|77
1654867270000|2022-06-10 13:21:10|12049.2|12047.2|12049.6|12047.6|12049.9|12047.9|12046.7|12044.7|73
1654867280000|2022-06-10 13:21:20|12049.4|12047.4|12047.5|12045.5|12049.4|12047.4|12046.1|12044.1|20
1654867290000|2022-06-10 13:21:30|12047.6|12045.6|12034.4|12032.4|12048.5|12046.5|12034.4|12032.4|425
1654867300000|2022-06-10 13:21:40|12034|12032|12024.6|12022.6|12034|12032|12024.6|12022.6|499
1654867310000|2022-06-10 13:21:50|12024.7|12022.7|12023.6|12021.6|12025.1|12023.1|12021.1|12019.1|177
1654867320000|2022-06-10 13:22:00|12023.4|12021.4|12019.9|12017.9|12027.2|12025.2|12019.9|12017.9|567
1654867330000|2022-06-10 13:22:10|12019.2|12017.2|12015|12013|12019.5|12017.5|12008.5|12006.5|766
1654867340000|2022-06-10 13:22:20|12014.7|12012.7|12004.2|12002.2|12015.2|12013.2|12001.5|11999.5|523
1654867350000|2022-06-10 13:22:30|12003.6|12001.6|12003.5|12001.5|12006.1|12004.1|12002.4|12000.4|181
1654867360000|2022-06-10 13:22:40|12003.6|12001.6|12015.4|12013.4|12015.4|12013.4|12003.5|12001.5|382
1654867370000|2022-06-10 13:22:50|12016.5|12014.5|12010|12008|12021.5|12019.5|12010|12008|364
1654867380000|2022-06-10 13:23:00|12010.5|12008.5|12008.9|12006.9|12010.5|12008.5|12007.6|12005.6|88
1654867390000|2022-06-10 13:23:10|12009|12007|12005.1|12003.1|12009.7|12007.7|12005.1|12003.1|94
1654867400000|2022-06-10 13:23:20|12005.4|12003.4|12005.6|12003.6|12009.4|12007.4|12005.4|12003.4|113
1654867410000|2022-06-10 13:23:30|12005.5|12003.5|12003.9|12001.9|12005.7|12003.7|12002.9|12000.9|96
1654867420000|2022-06-10 13:23:40|12003.7|12001.7|12003.7|12001.7|12005|12003|12002.7|12000.7|233
1654867430000|2022-06-10 13:23:50|12004.1|12002.1|12006.4|12004.4|12007.4|12005.4|12003.4|12001.4|123
1654867440000|2022-06-10 13:24:00|12005.7|12003.7|12001.5|11999.5|12006|12004|12001.2|11999.2|132
1654867450000|2022-06-10 13:24:10|12001.2|11999.2|12000.4|11998.4|12004.5|12002.5|11999.5|11997.5|405
1654867460000|2022-06-10 13:24:20|12000.5|11998.5|12001.2|11999.2|12001.7|11999.7|12000|11998|50
1654867470000|2022-06-10 13:24:30|12001.1|11999.1|12001.9|11999.9|12003|12001|12000.4|11998.4|62
1654867480000|2022-06-10 13:24:40|12002|12000|12012.5|12010.5|12012.5|12010.5|12001.7|11999.7|152
1654867490000|2022-06-10 13:24:50|12012.2|12010.2|12008.9|12006.9|12014.9|12012.9|12006.5|12004.5|208
1654867500000|2022-06-10 13:25:00|12009.1|12007.1|12022.9|12020.9|12023|12021|12008.1|12006.1|181
1654867510000|2022-06-10 13:25:10|12022.6|12020.6|12021.4|12019.4|12023.7|12021.7|12019.1|12017.1|102
1654867520000|2022-06-10 13:25:20|12021.2|12019.2|12019.5|12017.5|12022.2|12020.2|12018.9|12016.9|200
1654867530000|2022-06-10 13:25:30|12020.1|12018.1|12013.7|12011.7|12021.5|12019.5|12012.9|12010.9|237
1654867540000|2022-06-10 13:25:40|12013.9|12011.9|12009.9|12007.9|12013.9|12011.9|12007.1|12005.1|91
1654867550000|2022-06-10 13:25:50|12009|12007|12013.6|12011.6|12013.7|12011.7|12008.5|12006.5|43
1654867560000|2022-06-10 13:26:00|12013.5|12011.5|12009.5|12007.5|12014|12012|12009.4|12007.4|99
1654867570000|2022-06-10 13:26:10|12009.7|12007.7|12006.9|12004.9|12011.7|12009.7|12005.6|12003.6|122
1654867580000|2022-06-10 13:26:20|12007.1|12005.1|12010.1|12008.1|12010.1|12008.1|12006.2|12004.2|72
1654867590000|2022-06-10 13:26:30|12009.9|12007.9|12007.6|12005.6|12009.9|12007.9|12006.7|12004.7|71
1654867600000|2022-06-10 13:26:40|12007.5|12005.5|12010.9|12008.9|12012.7|12010.7|12007.4|12005.4|256
1654867610000|2022-06-10 13:26:50|12011.4|12009.4|12010.7|12008.7|12011.5|12009.5|12009.6|12007.6|56
1654867620000|2022-06-10 13:27:00|12010.6|12008.6|12013.1|12011.1|12014|12012|12010.6|12008.6|86
1654867630000|2022-06-10 13:27:10|12012.6|12010.6|12012.6|12010.6|12013.5|12011.5|12011.1|12009.1|36
1654867640000|2022-06-10 13:27:20|12012.5|12010.5|12019|12017|12019|12017|12012.1|12010.1|71
1654867650000|2022-06-10 13:27:30|12019.2|12017.2|12020.9|12018.9|12024|12022|12019.2|12017.2|94
1654867660000|2022-06-10 13:27:40|12021.1|12019.1|12023|12021|12025.1|12023.1|12020.9|12018.9|140
1654867670000|2022-06-10 13:27:50|12022.9|12020.9|12031.1|12029.1|12031.1|12029.1|12022.9|12020.9|152
1654867680000|2022-06-10 13:28:00|12031.4|12029.4|12026.2|12024.2|12035.2|12033.2|12026.2|12024.2|376
1654867690000|2022-06-10 13:28:10|12027.4|12025.4|12025.1|12023.1|12028.5|12026.5|12022.5|12020.5|102
1654867700000|2022-06-10 13:28:20|12025|12023|12029.1|12027.1|12029.4|12027.4|12025|12023|46
1654867710000|2022-06-10 13:28:30|12029.5|12027.5|12028|12026|12029.9|12027.9|12025|12023|106
1654867720000|2022-06-10 13:28:40|12027.6|12025.6|12028.7|12026.7|12028.7|12026.7|12026.7|12024.7|38
1654867730000|2022-06-10 13:28:50|12028.6|12026.6|12028.5|12026.5|12029.1|12027.1|12022.6|12020.6|117
1654867740000|2022-06-10 13:29:00|12028.2|12026.2|12026.7|12024.7|12028.5|12026.5|12026.4|12024.4|71
1654867750000|2022-06-10 13:29:10|12026.2|12024.2|12027.5|12025.5|12028.1|12026.1|12026|12024|70
1654867760000|2022-06-10 13:29:20|12027.2|12025.2|12034.5|12032.5|12036.1|12034.1|12027.2|12025.2|316
1654867770000|2022-06-10 13:29:30|12033.7|12031.7|12039.2|12037.2|12039.2|12037.2|12033|12031|180
1654867780000|2022-06-10 13:29:40|12038.1|12036.1|12038.7|12036.7|12040|12038|12037|12035|182
1654867790000|2022-06-10 13:29:50|12039|12037|12041.5|12039.5|12042|12040|12038|12036|242
1654867800000|2022-06-10 13:30:00|12041|12040|12050.2|12049.2|12057.4|12056.4|12040.9|12039.9|1054
1654867810000|2022-06-10 13:30:10|12050.7|12049.7|12050|12049|12059.4|12058.4|12049.5|12048.5|941
1654867820000|2022-06-10 13:30:20|12050.1|12049.1|12064.1|12063.1|12064.6|12063.6|12044.6|12043.6|677
1654867830000|2022-06-10 13:30:30|12063.2|12062.2|12075.2|12074.2|12078.2|12077.2|12061.9|12060.9|874
1654867840000|2022-06-10 13:30:40|12074.5|12073.5|12054|12053|12076.7|12075.7|12054|12053|656
1654867850000|2022-06-10 13:30:50|12054.2|12053.2|12044.1|12043.1|12058.2|12057.2|12042.6|12041.6|659
1654867860000|2022-06-10 13:31:00|12044.6|12043.6|12042.5|12041.5|12045.6|12044.6|12034.1|12033.1|977
1654867870000|2022-06-10 13:31:10|12044|12043|12070.5|12069.5|12076.7|12075.7|12043.5|12042.5|643
1654867880000|2022-06-10 13:31:20|12070.4|12069.4|12066.6|12065.6|12078.7|12077.7|12059.5|12058.5|724
1654867890000|2022-06-10 13:31:30|12066.4|12065.4|12051|12050|12066.6|12065.6|12043.7|12042.7|843
1654867900000|2022-06-10 13:31:40|12050.1|12049.1|12059.6|12058.6|12059.6|12058.6|12039.6|12038.6|752
1654867910000|2022-06-10 13:31:50|12060.4|12059.4|12078.4|12077.4|12078.4|12077.4|12059.5|12058.5|524
1654867920000|2022-06-10 13:32:00|12078.9|12077.9|12086.5|12085.5|12088.6|12087.6|12077.6|12076.6|935
1654867930000|2022-06-10 13:32:10|12087|12086|12065.1|12064.1|12087.6|12086.6|12063|12062|510
1654867940000|2022-06-10 13:32:20|12065.5|12064.5|12045.9|12044.9|12066.1|12065.1|12042.5|12041.5|778
1654867950000|2022-06-10 13:32:30|12045.2|12044.2|12039|12038|12045.2|12044.2|12039|12038|444
1654867960000|2022-06-10 13:32:40|12038.6|12037.6|12044.6|12043.6|12047.9|12046.9|12035.5|12034.5|440
1654867970000|2022-06-10 13:32:50|12045|12044|12038|12037|12045|12044|12037.5|12036.5|257
1654867980000|2022-06-10 13:33:00|12037.4|12036.4|12026.1|12025.1|12038.6|12037.6|12026.1|12025.1|555
1654867990000|2022-06-10 13:33:10|12025.4|12024.4|12019.2|12018.2|12026.4|12025.4|12019.2|12018.2|635
1654868000000|2022-06-10 13:33:20|12019.7|12018.7|12012.4|12011.4|12021.1|12020.1|12007.6|12006.6|697
1654868010000|2022-06-10 13:33:30|12014.4|12013.4|12008.7|12007.7|12019|12018|12005.7|12004.7|708
1654868020000|2022-06-10 13:33:40|12008.2|12007.2|12005.5|12004.5|12011.7|12010.7|12004.7|12003.7|528
1654868030000|2022-06-10 13:33:50|12006|12005|11997.5|11996.5|12006|12005|11992.4|11991.4|1084
1654868040000|2022-06-10 13:34:00|11997.6|11996.6|12002|12001|12011.6|12010.6|11997.6|11996.6|663
1654868050000|2022-06-10 13:34:10|12001.9|12000.9|11980.6|11979.6|12001.9|12000.9|11977.7|11976.7|978
1654868060000|2022-06-10 13:34:20|11981.5|11980.5|11980.6|11979.6|11981.5|11980.5|11975.9|11974.9|729
1654868070000|2022-06-10 13:34:30|11980.5|11979.5|11977|11976|11988.1|11987.1|11977|11976|906
1654868080000|2022-06-10 13:34:40|11976.5|11975.5|11984.6|11983.6|11985.4|11984.4|11976.5|11975.5|450
1654868090000|2022-06-10 13:34:50|11984.9|11983.9|11982|11981|11987.4|11986.4|11975.6|11974.6|555
1654868100000|2022-06-10 13:35:00|11982.1|11981.1|11980.5|11979.5|11984.4|11983.4|11973.7|11972.7|900
1654868110000|2022-06-10 13:35:10|11980.7|11979.7|11992.9|11991.9|11994.7|11993.7|11978.5|11977.5|607
1654868120000|2022-06-10 13:35:20|11993|11992|11992.4|11991.4|11993|11992|11985.5|11984.5|515
1654868130000|2022-06-10 13:35:30|11992.6|11991.6|12000.4|11999.4|12005.2|12004.2|11989.5|11988.5|806
1654868140000|2022-06-10 13:35:40|12000.2|11999.2|11998|11997|12002.2|12001.2|11996.6|11995.6|413
1654868150000|2022-06-10 13:35:50|11997.5|11996.5|11992.5|11991.5|11997.9|11996.9|11989.5|11988.5|416
1654868160000|2022-06-10 13:36:00|11992.4|11991.4|11987.4|11986.4|11994.4|11993.4|11981.4|11980.4|526
1654868170000|2022-06-10 13:36:10|11987.2|11986.2|11982.6|11981.6|11988.4|11987.4|11980|11979|424
1654868180000|2022-06-10 13:36:20|11981.6|11980.6|11978.4|11977.4|11983.2|11982.2|11978.1|11977.1|300
1654868190000|2022-06-10 13:36:30|11978.6|11977.6|11974.2|11973.2|11982|11981|11974.2|11973.2|360
1654868200000|2022-06-10 13:36:40|11974.1|11973.1|11985.1|11984.1|11985.1|11984.1|11971.2|11970.2|714
1654868210000|2022-06-10 13:36:50|11986.9|11985.9|11987.9|11986.9|11987.9|11986.9|11982.5|11981.5|574
1654868220000|2022-06-10 13:37:00|11987.7|11986.7|11999|11998|11999|11998|11984|11983|610
1654868230000|2022-06-10 13:37:10|11998.9|11997.9|12004.2|12003.2|12009.1|12008.1|11998.9|11997.9|821
1654868240000|2022-06-10 13:37:20|12004.5|12003.5|11988|11987|12006.1|12005.1|11986.5|11985.5|527
1654868250000|2022-06-10 13:37:30|11988.2|11987.2|11989.5|11988.5|11993.2|11992.2|11988.1|11987.1|397
1654868260000|2022-06-10 13:37:40|11989.4|11988.4|12002.2|12001.2|12004.6|12003.6|11989.4|11988.4|398
1654868270000|2022-06-10 13:37:50|12001.7|12000.7|12004.2|12003.2|12008.5|12007.5|11999.4|11998.4|429
1654868280000|2022-06-10 13:38:00|12004.4|12003.4|11998.9|11997.9|12008|12007|11996.1|11995.1|565
1654868290000|2022-06-10 13:38:10|11998.7|11997.7|12015.5|12014.5|12018|12017|11996.5|11995.5|719
1654868300000|2022-06-10 13:38:20|12015.4|12014.4|12009.5|12008.5|12015.5|12014.5|11999.2|11998.2|493
1654868310000|2022-06-10 13:38:30|12010.2|12009.2|12003.5|12002.5|12013.6|12012.6|12002|12001|350
1654868320000|2022-06-10 13:38:40|12003.2|12002.2|12000.7|11999.7|12006.7|12005.7|11997.6|11996.6|284
1654868330000|2022-06-10 13:38:50|12001.2|12000.2|12003|12002|12005|12004|11997.9|11996.9|259
1654868340000|2022-06-10 13:39:00|12002.9|12001.9|11994.7|11993.7|12006.4|12005.4|11994|11993|556
1654868350000|2022-06-10 13:39:10|11994.9|11993.9|12002.5|12001.5|12009.5|12008.5|11993|11992|377
1654868360000|2022-06-10 13:39:20|12002.2|12001.2|11998.7|11997.7|12003.1|12002.1|11994.9|11993.9|250
1654868370000|2022-06-10 13:39:30|11999.9|11998.9|12001.5|12000.5|12006.9|12005.9|11998.2|11997.2|253
1654868380000|2022-06-10 13:39:40|12003.1|12002.1|12006.5|12005.5|12008.7|12007.7|12001.1|12000.1|340
1654868390000|2022-06-10 13:39:50|12006.4|12005.4|11994.1|11993.1|12008.5|12007.5|11992.5|11991.5|398
1654868400000|2022-06-10 13:40:00|11992.7|11991.7|12006.7|12005.7|12007|12006|11988.6|11987.6|725
1654868410000|2022-06-10 13:40:10|12006.9|12005.9|12004.1|12003.1|12008.6|12007.6|12001|12000|367
1654868420000|2022-06-10 13:40:20|12004|12003|12004.5|12003.5|12006.9|12005.9|11999|11998|257
1654868430000|2022-06-10 13:40:30|12004.1|12003.1|12012|12011|12012.5|12011.5|12003.5|12002.5|287
1654868440000|2022-06-10 13:40:40|12012.1|12011.1|12013.5|12012.5|12015.2|12014.2|12010.6|12009.6|297
1654868450000|2022-06-10 13:40:50|12013.6|12012.6|12022.4|12021.4|12022.9|12021.9|12013.1|12012.1|352
1654868460000|2022-06-10 13:41:00|12022.5|12021.5|12006.2|12005.2|12022.5|12021.5|12003.4|12002.4|537
1654868470000|2022-06-10 13:41:10|12006.4|12005.4|12010.1|12009.1|12012.2|12011.2|12004|12003|259
1654868480000|2022-06-10 13:41:20|12009.5|12008.5|12015.4|12014.4|12017.7|12016.7|12007|12006|229
1654868490000|2022-06-10 13:41:30|12015.2|12014.2|12015.4|12014.4|12021.4|12020.4|12014.6|12013.6|217
1654868500000|2022-06-10 13:41:40|12015.1|12014.1|12020.1|12019.1|12020.4|12019.4|12011|12010|215
1654868510000|2022-06-10 13:41:50|12020.2|12019.2|12014.6|12013.6|12022.7|12021.7|12009.9|12008.9|202
1654868520000|2022-06-10 13:42:00|12013.9|12012.9|12015.2|12014.2|12019.2|12018.2|12007.4|12006.4|404
1654868530000|2022-06-10 13:42:10|12015.5|12014.5|12017.1|12016.1|12021.6|12020.6|12015.5|12014.5|176
1654868540000|2022-06-10 13:42:20|12017.6|12016.6|12010.5|12009.5|12018.9|12017.9|12007.7|12006.7|167
1654868550000|2022-06-10 13:42:30|12012|12011|12017|12016|12019.2|12018.2|12011.5|12010.5|154
1654868560000|2022-06-10 13:42:40|12016.4|12015.4|12012.6|12011.6|12022.4|12021.4|12008.7|12007.7|203
1654868570000|2022-06-10 13:42:50|12012.1|12011.1|12010.1|12009.1|12016.1|12015.1|12004.7|12003.7|420
1654868580000|2022-06-10 13:43:00|12010.2|12009.2|12008.9|12007.9|12012|12011|12005|12004|513
1654868590000|2022-06-10 13:43:10|12009.7|12008.7|12026.1|12025.1|12032.1|12031.1|12009.6|12008.6|596
1654868600000|2022-06-10 13:43:20|12025.5|12024.5|12029|12028|12031.9|12030.9|12023.6|12022.6|235
1654868610000|2022-06-10 13:43:30|12029.1|12028.1|12032.1|12031.1|12033.7|12032.7|12023.9|12022.9|237
1654868620000|2022-06-10 13:43:40|12031.6|12030.6|12028.5|12027.5|12035|12034|12028.5|12027.5|221
1654868630000|2022-06-10 13:43:50|12029.1|12028.1|12027.2|12026.2|12032.5|12031.5|12020.7|12019.7|373
1654868640000|2022-06-10 13:44:00|12028|12027|12021.1|12020.1|12032.1|12031.1|12021.1|12020.1|296
1654868650000|2022-06-10 13:44:10|12021|12020|12022.2|12021.2|12022.2|12021.2|12014.4|12013.4|273
1654868660000|2022-06-10 13:44:20|12022.7|12021.7|12028.4|12027.4|12032.1|12031.1|12022.7|12021.7|237
1654868670000|2022-06-10 13:44:30|12028.1|12027.1|12033.6|12032.6|12034.4|12033.4|12028.1|12027.1|270
1654868680000|2022-06-10 13:44:40|12033.2|12032.2|12047.6|12046.6|12048.9|12047.9|12032.9|12031.9|546
1654868690000|2022-06-10 13:44:50|12047.7|12046.7|12048.6|12047.6|12048.9|12047.9|12045.1|12044.1|307
1654868700000|2022-06-10 13:45:00|12049.6|12048.6|12055.1|12054.1|12055.1|12054.1|12046.1|12045.1|499
1654868710000|2022-06-10 13:45:10|12055|12054|12054.2|12053.2|12062.5|12061.5|12053.2|12052.2|305
1654868720000|2022-06-10 13:45:20|12054.6|12053.6|12054.7|12053.7|12057.7|12056.7|12048|12047|373
1654868730000|2022-06-10 13:45:30|12054.6|12053.6|12059.4|12058.4|12062.5|12061.5|12054.6|12053.6|250
1654868740000|2022-06-10 13:45:40|12059|12058|12061.9|12060.9|12062.5|12061.5|12057.4|12056.4|151
1654868750000|2022-06-10 13:45:50|12061.7|12060.7|12043.9|12042.9|12062.1|12061.1|12043.9|12042.9|775
1654868760000|2022-06-10 13:46:00|12044|12043|12032.2|12031.2|12049.5|12048.5|12032.2|12031.2|512
1654868770000|2022-06-10 13:46:10|12032.9|12031.9|12032.4|12031.4|12041.7|12040.7|12031.1|12030.1|385
1654868780000|2022-06-10 13:46:20|12032.2|12031.2|12025|12024|12032.5|12031.5|12022.6|12021.6|1000
1654868790000|2022-06-10 13:46:30|12024.7|12023.7|12034.5|12033.5|12036.5|12035.5|12024.2|12023.2|388
1654868800000|2022-06-10 13:46:40|12034.6|12033.6|12033.2|12032.2|12036.6|12035.6|12029.2|12028.2|234
1654868810000|2022-06-10 13:46:50|12033.1|12032.1|12025|12024|12034.4|12033.4|12023.5|12022.5|238
1654868820000|2022-06-10 13:47:00|12025.1|12024.1|12028.5|12027.5|12028.7|12027.7|12019.5|12018.5|287
1654868830000|2022-06-10 13:47:10|12028.1|12027.1|12033.1|12032.1|12033.4|12032.4|12020.7|12019.7|275
1654868840000|2022-06-10 13:47:20|12033.4|12032.4|12034.9|12033.9|12037.6|12036.6|12028.4|12027.4|165
1654868850000|2022-06-10 13:47:30|12034.7|12033.7|12036.2|12035.2|12037.6|12036.6|12033.1|12032.1|139
1654868860000|2022-06-10 13:47:40|12036.1|12035.1|12021.4|12020.4|12040.7|12039.7|12020.9|12019.9|349
1654868870000|2022-06-10 13:47:50|12021.1|12020.1|12018.9|12017.9|12021.4|12020.4|12012.6|12011.6|360
1654868880000|2022-06-10 13:48:00|12018.4|12017.4|12007.6|12006.6|12018.9|12017.9|12005.7|12004.7|462
1654868890000|2022-06-10 13:48:10|12010.1|12009.1|12009.6|12008.6|12010.6|12009.6|12003.6|12002.6|317
1654868900000|2022-06-10 13:48:20|12009|12008|12010.2|12009.2|12015.6|12014.6|12006.2|12005.2|255
1654868910000|2022-06-10 13:48:30|12010|12009|12009.9|12008.9|12014.4|12013.4|12008.7|12007.7|172
1654868920000|2022-06-10 13:48:40|12010|12009|12005.4|12004.4|12010.1|12009.1|12003.6|12002.6|192
1654868930000|2022-06-10 13:48:50|12005.5|12004.5|12002.2|12001.2|12006.5|12005.5|12000.6|11999.6|215
1654868940000|2022-06-10 13:49:00|12002.1|12001.1|12012|12011|12016.2|12015.2|11998.1|11997.1|524
1654868950000|2022-06-10 13:49:10|12011.7|12010.7|12027.7|12026.7|12028.2|12027.2|12009.2|12008.2|431
1654868960000|2022-06-10 13:49:20|12027.9|12026.9|12026.2|12025.2|12033.4|12032.4|12023.7|12022.7|252
1654868970000|2022-06-10 13:49:30|12026.1|12025.1|12019.9|12018.9|12026.5|12025.5|12016.7|12015.7|234
1654868980000|2022-06-10 13:49:40|12019.1|12018.1|12022.1|12021.1|12027.7|12026.7|12017.4|12016.4|197
1654868990000|2022-06-10 13:49:50|12022.2|12021.2|12009.7|12008.7|12023.2|12022.2|12007.7|12006.7|237
1654869000000|2022-06-10 13:50:00|12009.9|12008.9|12006.5|12005.5|12011.5|12010.5|12003.6|12002.6|316
1654869010000|2022-06-10 13:50:10|12006.7|12005.7|12009.7|12008.7|12017|12016|12004.5|12003.5|197
1654869020000|2022-06-10 13:50:20|12010.1|12009.1|12024|12023|12025.6|12024.6|12007.2|12006.2|296
1654869030000|2022-06-10 13:50:30|12024.5|12023.5|12008.9|12007.9|12024.5|12023.5|12006.7|12005.7|235
1654869040000|2022-06-10 13:50:40|12009|12008|12001.6|12000.6|12009.1|12008.1|11999.4|11998.4|334
1654869050000|2022-06-10 13:50:50|12001.1|12000.1|11988.9|11987.9|12001.1|12000.1|11988.9|11987.9|526
1654869060000|2022-06-10 13:51:00|11989|11988|11992.6|11991.6|11992.9|11991.9|11985.7|11984.7|388
1654869070000|2022-06-10 13:51:10|11992.4|11991.4|11994.9|11993.9|11996.7|11995.7|11991.2|11990.2|248
1654869080000|2022-06-10 13:51:20|11994.7|11993.7|11985.7|11984.7|11998.1|11997.1|11985.7|11984.7|217
1654869090000|2022-06-10 13:51:30|11986.1|11985.1|11983.9|11982.9|11989.4|11988.4|11983.9|11982.9|327
1654869100000|2022-06-10 13:51:40|11984.1|11983.1|11983.5|11982.5|11986.2|11985.2|11980.4|11979.4|262
1654869110000|2022-06-10 13:51:50|11983.4|11982.4|11981.6|11980.6|11987.9|11986.9|11980.4|11979.4|160
1654869120000|2022-06-10 13:52:00|11982.1|11981.1|11979.6|11978.6|11986|11985|11979.6|11978.6|394
1654869130000|2022-06-10 13:52:10|11980|11979|11982.7|11981.7|11984.1|11983.1|11979.1|11978.1|270
1654869140000|2022-06-10 13:52:20|11982.9|11981.9|11983.2|11982.2|11986.6|11985.6|11982.4|11981.4|94
1654869150000|2022-06-10 13:52:30|11983.4|11982.4|11965.6|11964.6|11983.4|11982.4|11965.2|11964.2|878
1654869160000|2022-06-10 13:52:40|11965.9|11964.9|11970|11969|11975.4|11974.4|11965.5|11964.5|246
1654869170000|2022-06-10 13:52:50|11969.6|11968.6|11984.5|11983.5|11984.5|11983.5|11965.7|11964.7|365
1654869180000|2022-06-10 13:53:00|11983.9|11982.9|11972.2|11971.2|11986.1|11985.1|11969.7|11968.7|326
1654869190000|2022-06-10 13:53:10|11972.6|11971.6|11968.6|11967.6|11973.1|11972.1|11967|11966|243
1654869200000|2022-06-10 13:53:20|11968.7|11967.7|11975.5|11974.5|11980|11979|11968.7|11967.7|274
1654869210000|2022-06-10 13:53:30|11975.6|11974.6|11982.7|11981.7|11984.6|11983.6|11975.5|11974.5|159
1654869220000|2022-06-10 13:53:40|11982.6|11981.6|11977.1|11976.1|11983.5|11982.5|11973.9|11972.9|187
1654869230000|2022-06-10 13:53:50|11976.7|11975.7|11967.5|11966.5|11977.4|11976.4|11967.5|11966.5|131
1654869240000|2022-06-10 13:54:00|11967.9|11966.9|11973.5|11972.5|11975.5|11974.5|11967.5|11966.5|215
1654869250000|2022-06-10 13:54:10|11973.4|11972.4|11970|11969|11974|11973|11966.9|11965.9|197
1654869260000|2022-06-10 13:54:20|11969.7|11968.7|11968.6|11967.6|11972.5|11971.5|11967.1|11966.1|207
1654869270000|2022-06-10 13:54:30|11968.4|11967.4|11966.4|11965.4|11969.7|11968.7|11965.4|11964.4|278
1654869280000|2022-06-10 13:54:40|11966.7|11965.7|11965|11964|11966.9|11965.9|11961.1|11960.1|516
1654869290000|2022-06-10 13:54:50|11964.9|11963.9|11967.7|11966.7|11968.9|11967.9|11961.5|11960.5|231
1654869300000|2022-06-10 13:55:00|11966.9|11965.9|11962.1|11961.1|11968.5|11967.5|11960.7|11959.7|460
1654869310000|2022-06-10 13:55:10|11961.5|11960.5|11963.9|11962.9|11969|11968|11960.2|11959.2|239
1654869320000|2022-06-10 13:55:20|11963.7|11962.7|11961.6|11960.6|11968.9|11967.9|11961.6|11960.6|236
1654869330000|2022-06-10 13:55:30|11961.9|11960.9|11958.1|11957.1|11964.4|11963.4|11958.1|11957.1|272
1654869340000|2022-06-10 13:55:40|11958|11957|11958.1|11957.1|11960.4|11959.4|11956.5|11955.5|167
1654869350000|2022-06-10 13:55:50|11958|11957|11958.4|11957.4|11959.9|11958.9|11955.1|11954.1|166
1654869360000|2022-06-10 13:56:00|11959.4|11958.4|11955.6|11954.6|11964|11963|11955.5|11954.5|285
1654869370000|2022-06-10 13:56:10|11955.5|11954.5|11953.1|11952.1|11955.6|11954.6|11950.7|11949.7|425
1654869380000|2022-06-10 13:56:20|11952.9|11951.9|11956.7|11955.7|11957.6|11956.6|11950.4|11949.4|226
1654869390000|2022-06-10 13:56:30|11956.4|11955.4|11957.4|11956.4|11957.6|11956.6|11951.9|11950.9|170
1654869400000|2022-06-10 13:56:40|11957.5|11956.5|11960.7|11959.7|11961.1|11960.1|11956.2|11955.2|150
1654869410000|2022-06-10 13:56:50|11961.5|11960.5|11959.4|11958.4|11962.1|11961.1|11958|11957|249
1654869420000|2022-06-10 13:57:00|11958.4|11957.4|11959.9|11958.9|11964.4|11963.4|11957.2|11956.2|235
1654869430000|2022-06-10 13:57:10|11960.5|11959.5|11971.6|11970.6|11974|11973|11959.7|11958.7|335
1654869440000|2022-06-10 13:57:20|11971.5|11970.5|11968.2|11967.2|11977.6|11976.6|11963.5|11962.5|412
1654869450000|2022-06-10 13:57:30|11968.4|11967.4|11970.1|11969.1|11972.6|11971.6|11966.7|11965.7|158
1654869460000|2022-06-10 13:57:40|11969.7|11968.7|11965.7|11964.7|11972.1|11971.1|11964.7|11963.7|197
1654869470000|2022-06-10 13:57:50|11965.5|11964.5|11965.7|11964.7|11968.9|11967.9|11962.9|11961.9|116
1654869480000|2022-06-10 13:58:00|11965.9|11964.9|11962.1|11961.1|11969.9|11968.9|11961.9|11960.9|193
1654869490000|2022-06-10 13:58:10|11962.2|11961.2|11965.4|11964.4|11966|11965|11961.4|11960.4|182
1654869500000|2022-06-10 13:58:20|11965.7|11964.7|11963.7|11962.7|11967.6|11966.6|11963.2|11962.2|132
1654869510000|2022-06-10 13:58:30|11963.6|11962.6|11957|11956|11964.1|11963.1|11957|11956|111
1654869520000|2022-06-10 13:58:40|11955.5|11954.5|11950.1|11949.1|11957.4|11956.4|11949.4|11948.4|438
1654869530000|2022-06-10 13:58:50|11950|11949|11947.4|11946.4|11950|11949|11946.2|11945.2|308
1654869540000|2022-06-10 13:59:00|11947.2|11946.2|11941.4|11940.4|11947.6|11946.6|11940.9|11939.9|257
1654869550000|2022-06-10 13:59:10|11941.2|11940.2|11947.5|11946.5|11947.6|11946.6|11940.9|11939.9|182
1654869560000|2022-06-10 13:59:20|11947|11946|11955.9|11954.9|11956.9|11955.9|11947|11946|271
1654869570000|2022-06-10 13:59:30|11956.1|11955.1|11967.7|11966.7|11967.7|11966.7|11955.2|11954.2|187
1654869580000|2022-06-10 13:59:40|11967.6|11966.6|11956.2|11955.2|11968|11967|11955.1|11954.1|187
1654869590000|2022-06-10 13:59:50|11955.5|11954.5|11958.9|11957.9|11961|11960|11955|11954|107
1654869600000|2022-06-10 14:00:00|11958.7|11957.7|11935.9|11934.9|11958.7|11957.7|11935.1|11934.1|934
1654869610000|2022-06-10 14:00:10|11935.7|11934.7|11933.1|11932.1|11937.2|11936.2|11927.9|11926.9|659
1654869620000|2022-06-10 14:00:20|11932.7|11931.7|11932.1|11931.1|11940.7|11939.7|11928.6|11927.6|319
1654869630000|2022-06-10 14:00:30|11933.2|11932.2|11924.7|11923.7|11934.2|11933.2|11923.4|11922.4|343
1654869640000|2022-06-10 14:00:40|11924.6|11923.6|11923.4|11922.4|11924.9|11923.9|11920.1|11919.1|339
1654869650000|2022-06-10 14:00:50|11923|11922|11920.9|11919.9|11930.9|11929.9|11920.2|11919.2|292
1654869660000|2022-06-10 14:01:00|11920.7|11919.7|11910.9|11909.9|11920.7|11919.7|11909.9|11908.9|637
1654869670000|2022-06-10 14:01:10|11910.7|11909.7|11901|11900|11911.1|11910.1|11901|11900|1039
1654869680000|2022-06-10 14:01:20|11900.5|11899.5|11904.9|11903.9|11905.9|11904.9|11900.5|11899.5|910
1654869690000|2022-06-10 14:01:30|11905.2|11904.2|11902.6|11901.6|11905.2|11904.2|11901.1|11900.1|442
1654869700000|2022-06-10 14:01:40|11903|11902|11904.4|11903.4|11906.7|11905.7|11902.2|11901.2|311
1654869710000|2022-06-10 14:01:50|11903.9|11902.9|11901.9|11900.9|11905.7|11904.7|11900.5|11899.5|422
1654869720000|2022-06-10 14:02:00|11901.7|11900.7|11893.1|11892.1|11903|11902|11892.1|11891.1|822
1654869730000|2022-06-10 14:02:10|11893|11892|11890|11889|11894.4|11893.4|11888.9|11887.9|344
1654869740000|2022-06-10 14:02:20|11889.9|11888.9|11901.5|11900.5|11901.6|11900.6|11889.5|11888.5|443
1654869750000|2022-06-10 14:02:30|11900.6|11899.6|11892.2|11891.2|11901.7|11900.7|11892.1|11891.1|340
1654869760000|2022-06-10 14:02:40|11893.2|11892.2|11891|11890|11894|11893|11890.6|11889.6|343
1654869770000|2022-06-10 14:02:50|11890.7|11889.7|11892|11891|11896.9|11895.9|11889|11888|246
1654869780000|2022-06-10 14:03:00|11891.7|11890.7|11891.2|11890.2|11893|11892|11884.7|11883.7|521
1654869790000|2022-06-10 14:03:10|11891.1|11890.1|11888|11887|11891.1|11890.1|11885.2|11884.2|300
1654869800000|2022-06-10 14:03:20|11888.2|11887.2|11894.5|11893.5|11894.9|11893.9|11887.5|11886.5|314
1654869810000|2022-06-10 14:03:30|11894.1|11893.1|11890.1|11889.1|11894.1|11893.1|11889|11888|189
1654869820000|2022-06-10 14:03:40|11890|11889|11890.9|11889.9|11897.5|11896.5|11890|11889|515
1654869830000|2022-06-10 14:03:50|11890.7|11889.7|11891|11890|11894.1|11893.1|11889.7|11888.7|390
1654869840000|2022-06-10 14:04:00|11890.6|11889.6|11889.1|11888.1|11892.1|11891.1|11887.6|11886.6|263
1654869850000|2022-06-10 14:04:10|11889.4|11888.4|11901.7|11900.7|11902.1|11901.1|11887.9|11886.9|356
1654869860000|2022-06-10 14:04:20|11902.2|11901.2|11900.9|11899.9|11903.2|11902.2|11893|11892|445
1654869870000|2022-06-10 14:04:30|11901.4|11900.4|11903.7|11902.7|11903.7|11902.7|11894.7|11893.7|428
1654869880000|2022-06-10 14:04:40|11903.4|11902.4|11906.2|11905.2|11906.5|11905.5|11901.2|11900.2|394
1654869890000|2022-06-10 14:04:50|11906.4|11905.4|11901.9|11900.9|11907.7|11906.7|11901.1|11900.1|356
1654869900000|2022-06-10 14:05:00|11901.7|11900.7|11902|11901|11906.2|11905.2|11898.5|11897.5|510
1654869910000|2022-06-10 14:05:10|11902.1|11901.1|11903.7|11902.7|11905.7|11904.7|11895.9|11894.9|383
1654869920000|2022-06-10 14:05:20|11903.9|11902.9|11913.4|11912.4|11913.5|11912.5|11903.5|11902.5|554
1654869930000|2022-06-10 14:05:30|11913.1|11912.1|11912.4|11911.4|11913.9|11912.9|11908|11907|357
1654869940000|2022-06-10 14:05:40|11911.9|11910.9|11909.5|11908.5|11913.7|11912.7|11907.6|11906.6|288
1654869950000|2022-06-10 14:05:50|11909.7|11908.7|11899.7|11898.7|11911.1|11910.1|11895.5|11894.5|401
1654869960000|2022-06-10 14:06:00|11899.4|11898.4|11899|11898|11901.1|11900.1|11894.6|11893.6|490
1654869970000|2022-06-10 14:06:10|11898.9|11897.9|11908.5|11907.5|11911.1|11910.1|11898.5|11897.5|322
1654869980000|2022-06-10 14:06:20|11908.2|11907.2|11915|11914|11915.1|11914.1|11908.2|11907.2|356
1654869990000|2022-06-10 14:06:30|11914.9|11913.9|11909.7|11908.7|11918.6|11917.6|11909.5|11908.5|503
1654870000000|2022-06-10 14:06:40|11909.2|11908.2|11915.5|11914.5|11917.1|11916.1|11906.5|11905.5|240
1654870010000|2022-06-10 14:06:50|11916|11915|11917.4|11916.4|11918.7|11917.7|11913.1|11912.1|242
1654870020000|2022-06-10 14:07:00|11917|11916|11909.9|11908.9|11917|11916|11909.7|11908.7|284
1654870030000|2022-06-10 14:07:10|11909.5|11908.5|11907.2|11906.2|11916.2|11915.2|11906.9|11905.9|364
1654870040000|2022-06-10 14:07:20|11907.5|11906.5|11907.2|11906.2|11911.7|11910.7|11906|11905|261
1654870050000|2022-06-10 14:07:30|11907.5|11906.5|11902.4|11901.4|11907.5|11906.5|11900.7|11899.7|199
1654870060000|2022-06-10 14:07:40|11903|11902|11905.1|11904.1|11907.2|11906.2|11902.5|11901.5|225
1654870070000|2022-06-10 14:07:50|11905.5|11904.5|11902.1|11901.1|11907.9|11906.9|11900.2|11899.2|238
1654870080000|2022-06-10 14:08:00|11901.7|11900.7|11899.7|11898.7|11901.7|11900.7|11896.2|11895.2|302
1654870090000|2022-06-10 14:08:10|11900|11899|11891.2|11890.2|11900.9|11899.9|11890.7|11889.7|382
1654870100000|2022-06-10 14:08:20|11891.1|11890.1|11890|11889|11892.2|11891.2|11889.2|11888.2|272
1654870110000|2022-06-10 14:08:30|11889.9|11888.9|11887.6|11886.6|11893.2|11892.2|11887.5|11886.5|221
1654870120000|2022-06-10 14:08:40|11888.1|11887.1|11887.6|11886.6|11889.2|11888.2|11885.5|11884.5|330
1654870130000|2022-06-10 14:08:50|11887.7|11886.7|11885.1|11884.1|11887.7|11886.7|11884.1|11883.1|224
1654870140000|2022-06-10 14:09:00|11885.2|11884.2|11883.2|11882.2|11886|11885|11879.4|11878.4|428
1654870150000|2022-06-10 14:09:10|11883.4|11882.4|11879.6|11878.6|11884.6|11883.6|11879.4|11878.4|286
1654870160000|2022-06-10 14:09:20|11879.7|11878.7|11879.5|11878.5|11880.6|11879.6|11877.4|11876.4|247
1654870170000|2022-06-10 14:09:30|11879.2|11878.2|11881.9|11880.9|11882.5|11881.5|11878.5|11877.5|204
1654870180000|2022-06-10 14:09:40|11882|11881|11881.4|11880.4|11883.1|11882.1|11880.5|11879.5|151
1654870190000|2022-06-10 14:09:50|11881|11880|11879.5|11878.5|11882.2|11881.2|11879.4|11878.4|113
1654870200000|2022-06-10 14:10:00|11880.1|11879.1|11879.6|11878.6|11881.5|11880.5|11879.2|11878.2|211
1654870210000|2022-06-10 14:10:10|11879.4|11878.4|11880.4|11879.4|11880.7|11879.7|11876.4|11875.4|324
1654870220000|2022-06-10 14:10:20|11880.1|11879.1|11892.6|11891.6|11894|11893|11879.5|11878.5|449
1654870230000|2022-06-10 14:10:30|11892.2|11891.2|11879.1|11878.1|11892.2|11891.2|11878.5|11877.5|355
1654870240000|2022-06-10 14:10:40|11878.9|11877.9|11878.5|11877.5|11882.6|11881.6|11878|11877|153
1654870250000|2022-06-10 14:10:50|11879.5|11878.5|11880.4|11879.4|11881.4|11880.4|11877.1|11876.1|167
1654870260000|2022-06-10 14:11:00|11880.5|11879.5|11879.4|11878.4|11882|11881|11875.2|11874.2|235
1654870270000|2022-06-10 14:11:10|11878.9|11877.9|11873.4|11872.4|11882.2|11881.2|11873.2|11872.2|217
1654870280000|2022-06-10 14:11:20|11873.5|11872.5|11870.9|11869.9|11873.7|11872.7|11870.2|11869.2|561
1654870290000|2022-06-10 14:11:30|11871.6|11870.6|11882.5|11881.5|11883.2|11882.2|11870.1|11869.1|352
1654870300000|2022-06-10 14:11:40|11882.2|11881.2|11878.7|11877.7|11884|11883|11878.2|11877.2|373
1654870310000|2022-06-10 14:11:50|11878.9|11877.9|11877.9|11876.9|11880.4|11879.4|11875.4|11874.4|216
1654870320000|2022-06-10 14:12:00|11878.4|11877.4|11875.2|11874.2|11878.4|11877.4|11871.7|11870.7|309
1654870330000|2022-06-10 14:12:10|11875.4|11874.4|11872.9|11871.9|11878.4|11877.4|11872.5|11871.5|223
1654870340000|2022-06-10 14:12:20|11872.6|11871.6|11874.7|11873.7|11877.9|11876.9|11872.2|11871.2|253
1654870350000|2022-06-10 14:12:30|11874.9|11873.9|11871.9|11870.9|11876.2|11875.2|11871.4|11870.4|275
1654870360000|2022-06-10 14:12:40|11871.7|11870.7|11870.1|11869.1|11873.1|11872.1|11868.6|11867.6|251
1654870370000|2022-06-10 14:12:50|11869.9|11868.9|11868.6|11867.6|11870.7|11869.7|11867.4|11866.4|344
1654870380000|2022-06-10 14:13:00|11868.5|11867.5|11874.5|11873.5|11874.5|11873.5|11867.6|11866.6|277
1654870390000|2022-06-10 14:13:10|11874|11873|11881|11880|11885.5|11884.5|11874|11873|415
1654870400000|2022-06-10 14:13:20|11881.5|11880.5|11887.1|11886.1|11887.5|11886.5|11881.2|11880.2|279
1654870410000|2022-06-10 14:13:30|11886.9|11885.9|11891.5|11890.5|11892|11891|11884.9|11883.9|555
1654870420000|2022-06-10 14:13:40|11891.6|11890.6|11877.5|11876.5|11892.7|11891.7|11875.6|11874.6|423
1654870430000|2022-06-10 14:13:50|11878|11877|11882.1|11881.1|11883.2|11882.2|11875.1|11874.1|210
1654870440000|2022-06-10 14:14:00|11882|11881|11876.1|11875.1|11882.1|11881.1|11872.2|11871.2|258
1654870450000|2022-06-10 14:14:10|11876.6|11875.6|11882.9|11881.9|11885.7|11884.7|11874.6|11873.6|208
1654870460000|2022-06-10 14:14:20|11882.6|11881.6|11890.4|11889.4|11891.4|11890.4|11882.6|11881.6|209
1654870470000|2022-06-10 14:14:30|11889.9|11888.9|11895.7|11894.7|11895.7|11894.7|11889.1|11888.1|334
1654870480000|2022-06-10 14:14:40|11895.4|11894.4|11892.7|11891.7|11896.5|11895.5|11890|11889|258
1654870490000|2022-06-10 14:14:50|11892.6|11891.6|11890.1|11889.1|11894.5|11893.5|11889.1|11888.1|185
1654870500000|2022-06-10 14:15:00|11890|11889|11878.4|11877.4|11891|11890|11877.9|11876.9|226
1654870510000|2022-06-10 14:15:10|11879.4|11878.4|11879.4|11878.4|11884.5|11883.5|11878.4|11877.4|136
1654870520000|2022-06-10 14:15:20|11879.9|11878.9|11886.1|11885.1|11887.6|11886.6|11879.4|11878.4|174
1654870530000|2022-06-10 14:15:30|11884.6|11883.6|11893.9|11892.9|11894.1|11893.1|11884.6|11883.6|264
1654870540000|2022-06-10 14:15:40|11893.6|11892.6|11889.1|11888.1|11896.6|11895.6|11888.9|11887.9|244
1654870550000|2022-06-10 14:15:50|11889.5|11888.5|11887.5|11886.5|11892|11891|11887.5|11886.5|310
1654870560000|2022-06-10 14:16:00|11886.6|11885.6|11893.1|11892.1|11895.9|11894.9|11885|11884|343
1654870570000|2022-06-10 14:16:10|11893.5|11892.5|11892.4|11891.4|11896.1|11895.1|11890.2|11889.2|190
1654870580000|2022-06-10 14:16:20|11892.2|11891.2|11898.5|11897.5|11899.5|11898.5|11891.6|11890.6|254
1654870590000|2022-06-10 14:16:30|11898.7|11897.7|11901.5|11900.5|11903|11902|11898.4|11897.4|317
1654870600000|2022-06-10 14:16:40|11901.6|11900.6|11902.4|11901.4|11902.4|11901.4|11893.4|11892.4|218
1654870610000|2022-06-10 14:16:50|11902|11901|11901.4|11900.4|11903.4|11902.4|11898.1|11897.1|154
1654870620000|2022-06-10 14:17:00|11900.9|11899.9|11896.6|11895.6|11901.6|11900.6|11894.2|11893.2|262
1654870630000|2022-06-10 14:17:10|11896.9|11895.9|11898.4|11897.4|11899.1|11898.1|11892.7|11891.7|190
1654870640000|2022-06-10 14:17:20|11898.2|11897.2|11888.5|11887.5|11898.2|11897.2|11887.6|11886.6|173
1654870650000|2022-06-10 14:17:30|11888.9|11887.9|11885.9|11884.9|11889.1|11888.1|11885.4|11884.4|129
1654870660000|2022-06-10 14:17:40|11886|11885|11888.1|11887.1|11890.1|11889.1|11883.9|11882.9|263
1654870670000|2022-06-10 14:17:50|11888.2|11887.2|11886|11885|11893.9|11892.9|11885.9|11884.9|167
1654870680000|2022-06-10 14:18:00|11886.1|11885.1|11884.9|11883.9|11887.4|11886.4|11883.4|11882.4|175
1654870690000|2022-06-10 14:18:10|11884.5|11883.5|11880.2|11879.2|11885.9|11884.9|11879.4|11878.4|260
1654870700000|2022-06-10 14:18:20|11880.1|11879.1|11880.6|11879.6|11882.4|11881.4|11878.1|11877.1|246
1654870710000|2022-06-10 14:18:30|11879.7|11878.7|11885.2|11884.2|11886.1|11885.1|11878.4|11877.4|140
1654870720000|2022-06-10 14:18:40|11884.2|11883.2|11882.4|11881.4|11885.6|11884.6|11878.2|11877.2|155
1654870730000|2022-06-10 14:18:50|11882.9|11881.9|11885|11884|11889.1|11888.1|11882.6|11881.6|139
1654870740000|2022-06-10 14:19:00|11885.4|11884.4|11884.2|11883.2|11885.4|11884.4|11880.1|11879.1|206
1654870750000|2022-06-10 14:19:10|11884.4|11883.4|11887|11886|11890.9|11889.9|11883.2|11882.2|137
1654870760000|2022-06-10 14:19:20|11887.1|11886.1|11878.5|11877.5|11887.2|11886.2|11878|11877|173
1654870770000|2022-06-10 14:19:30|11878.9|11877.9|11878.4|11877.4|11879.5|11878.5|11876.1|11875.1|157
1654870780000|2022-06-10 14:19:40|11878.6|11877.6|11880.4|11879.4|11881|11880|11874.9|11873.9|339
1654870790000|2022-06-10 14:19:50|11880.5|11879.5|11884.7|11883.7|11886|11885|11877.1|11876.1|189
1654870800000|2022-06-10 14:20:00|11885|11884|11884.4|11883.4|11891.7|11890.7|11882.7|11881.7|276
1654870810000|2022-06-10 14:20:10|11884.9|11883.9|11878.4|11877.4|11885.2|11884.2|11878.4|11877.4|165
1654870820000|2022-06-10 14:20:20|11878.5|11877.5|11878.1|11877.1|11882.2|11881.2|11876.4|11875.4|861
1654870830000|2022-06-10 14:20:30|11878.4|11877.4|11876.6|11875.6|11882|11881|11876.4|11875.4|144
1654870840000|2022-06-10 14:20:40|11876.7|11875.7|11874.4|11873.4|11877.1|11876.1|11868.9|11867.9|464
1654870850000|2022-06-10 14:20:50|11874.6|11873.6|11879.9|11878.9|11882.5|11881.5|11870.9|11869.9|177
1654870860000|2022-06-10 14:21:00|11879.4|11878.4|11870.4|11869.4|11879.4|11878.4|11869.6|11868.6|298
1654870870000|2022-06-10 14:21:10|11870.7|11869.7|11870.6|11869.6|11872.7|11871.7|11868.7|11867.7|196
1654870880000|2022-06-10 14:21:20|11870.5|11869.5|11871.9|11870.9|11872.1|11871.1|11869|11868|132
1654870890000|2022-06-10 14:21:30|11871.4|11870.4|11871.9|11870.9|11872.5|11871.5|11868.7|11867.7|154
1654870900000|2022-06-10 14:21:40|11872|11871|11868.6|11867.6|11872.2|11871.2|11867|11866|165
1654870910000|2022-06-10 14:21:50|11868.5|11867.5|11869.7|11868.7|11870.9|11869.9|11867.2|11866.2|144
1654870920000|2022-06-10 14:22:00|11869.1|11868.1|11879.9|11878.9|11880.4|11879.4|11867.9|11866.9|256
1654870930000|2022-06-10 14:22:10|11879.4|11878.4|11870.5|11869.5|11881.2|11880.2|11870.1|11869.1|209
1654870940000|2022-06-10 14:22:20|11870.2|11869.2|11869.9|11868.9|11871.4|11870.4|11868.4|11867.4|146
1654870950000|2022-06-10 14:22:30|11869.7|11868.7|11871.4|11870.4|11873.1|11872.1|11868.1|11867.1|125
1654870960000|2022-06-10 14:22:40|11870.4|11869.4|11868.4|11867.4|11871.7|11870.7|11868.4|11867.4|130
1654870970000|2022-06-10 14:22:50|11869.1|11868.1|11868|11867|11871.6|11870.6|11867.5|11866.5|135
1654870980000|2022-06-10 14:23:00|11867.9|11866.9|11861.5|11860.5|11871.5|11870.5|11861.5|11860.5|364
1654870990000|2022-06-10 14:23:10|11862.1|11861.1|11858.2|11857.2|11862.2|11861.2|11858|11857|465
1654871000000|2022-06-10 14:23:20|11858.1|11857.1|11855.4|11854.4|11858.4|11857.4|11854.6|11853.6|176
1654871010000|2022-06-10 14:23:30|11855|11854|11854|11853|11855.7|11854.7|11852.5|11851.5|291
1654871020000|2022-06-10 14:23:40|11854.1|11853.1|11856.6|11855.6|11859.7|11858.7|11853.6|11852.6|204
1654871030000|2022-06-10 14:23:50|11856.4|11855.4|11862.7|11861.7|11866.5|11865.5|11856.4|11855.4|247
1654871040000|2022-06-10 14:24:00|11862.4|11861.4|11867.2|11866.2|11867.9|11866.9|11860.9|11859.9|198
1654871050000|2022-06-10 14:24:10|11867.4|11866.4|11864.1|11863.1|11867.4|11866.4|11863.6|11862.6|127
1654871060000|2022-06-10 14:24:20|11864.2|11863.2|11856.4|11855.4|11864.6|11863.6|11855.2|11854.2|209
1654871070000|2022-06-10 14:24:30|11856.5|11855.5|11856.7|11855.7|11857.4|11856.4|11854|11853|139
1654871080000|2022-06-10 14:24:40|11856.9|11855.9|11863.6|11862.6|11864.1|11863.1|11856.6|11855.6|152
1654871090000|2022-06-10 14:24:50|11863.5|11862.5|11866.4|11865.4|11872.2|11871.2|11862.4|11861.4|289
1654871100000|2022-06-10 14:25:00|11866.5|11865.5|11861.6|11860.6|11866.9|11865.9|11857.5|11856.5|301
1654871110000|2022-06-10 14:25:10|11861.7|11860.7|11865.1|11864.1|11869.1|11868.1|11860.4|11859.4|260
1654871120000|2022-06-10 14:25:20|11865|11864|11872.1|11871.1|11872.1|11871.1|11863.5|11862.5|217
1654871130000|2022-06-10 14:25:30|11871.9|11870.9|11872.2|11871.2|11873.9|11872.9|11870.2|11869.2|172
1654871140000|2022-06-10 14:25:40|11872.1|11871.1|11885.2|11884.2|11885.2|11884.2|11870.6|11869.6|334
1654871150000|2022-06-10 14:25:50|11885.1|11884.1|11887.6|11886.6|11888.2|11887.2|11883.9|11882.9|312
1654871160000|2022-06-10 14:26:00|11888|11887|11891.1|11890.1|11893|11892|11886.4|11885.4|310
1654871170000|2022-06-10 14:26:10|11891.2|11890.2|11889.1|11888.1|11892.5|11891.5|11888.2|11887.2|302
1654871180000|2022-06-10 14:26:20|11888.9|11887.9|11891.1|11890.1|11893.4|11892.4|11885.7|11884.7|180
1654871190000|2022-06-10 14:26:30|11890.9|11889.9|11892.1|11891.1|11893.4|11892.4|11890.4|11889.4|192
1654871200000|2022-06-10 14:26:40|11892|11891|11892.7|11891.7|11894.5|11893.5|11891.7|11890.7|354
1654871210000|2022-06-10 14:26:50|11892.6|11891.6|11890|11889|11895.7|11894.7|11889.4|11888.4|174
1654871220000|2022-06-10 14:27:00|11890.1|11889.1|11885.1|11884.1|11890.9|11889.9|11884.9|11883.9|200
1654871230000|2022-06-10 14:27:10|11885.5|11884.5|11885|11884|11889.1|11888.1|11883.6|11882.6|199
1654871240000|2022-06-10 14:27:20|11884.4|11883.4|11887.1|11886.1|11887.7|11886.7|11882.6|11881.6|138
1654871250000|2022-06-10 14:27:30|11886.9|11885.9|11884.7|11883.7|11888.6|11887.6|11882.9|11881.9|154
1654871260000|2022-06-10 14:27:40|11884.4|11883.4|11883.2|11882.2|11884.9|11883.9|11878.1|11877.1|237
1654871270000|2022-06-10 14:27:50|11883.4|11882.4|11872.5|11871.5|11884|11883|11871.6|11870.6|190
1654871280000|2022-06-10 14:28:00|11872.2|11871.2|11874.9|11873.9|11877.1|11876.1|11870.6|11869.6|220
1654871290000|2022-06-10 14:28:10|11875|11874|11876.1|11875.1|11881.5|11880.5|11873.7|11872.7|193
1654871300000|2022-06-10 14:28:20|11876.5|11875.5|11876.6|11875.6|11877.1|11876.1|11870.9|11869.9|210
1654871310000|2022-06-10 14:28:30|11876.9|11875.9|11875.6|11874.6|11877.1|11876.1|11874.4|11873.4|81
1654871320000|2022-06-10 14:28:40|11876.2|11875.2|11873.4|11872.4|11877.4|11876.4|11871.2|11870.2|234
1654871330000|2022-06-10 14:28:50|11873.5|11872.5|11868.6|11867.6|11875.1|11874.1|11868.6|11867.6|150
1654871340000|2022-06-10 14:29:00|11868.5|11867.5|11870.1|11869.1|11874.1|11873.1|11868.4|11867.4|156
1654871350000|2022-06-10 14:29:10|11870|11869|11872.5|11871.5|11872.7|11871.7|11867.9|11866.9|259
1654871360000|2022-06-10 14:29:20|11872.9|11871.9|11869.5|11868.5|11872.9|11871.9|11866.6|11865.6|253
1654871370000|2022-06-10 14:29:30|11870.1|11869.1|11875.6|11874.6|11875.6|11874.6|11870.1|11869.1|412
1654871380000|2022-06-10 14:29:40|11875.9|11874.9|11874.6|11873.6|11879.7|11878.7|11873.2|11872.2|203
1654871390000|2022-06-10 14:29:50|11874.5|11873.5|11866.4|11865.4|11874.9|11873.9|11865.7|11864.7|180
1654871400000|2022-06-10 14:30:00|11865.7|11864.7|11864.6|11863.6|11867.9|11866.9|11861.6|11860.6|594
1654871410000|2022-06-10 14:30:10|11864.2|11863.2|11865.9|11864.9|11867.6|11866.6|11859.7|11858.7|354
1654871420000|2022-06-10 14:30:20|11866.6|11865.6|11879.7|11878.7|11881.4|11880.4|11866.4|11865.4|394
1654871430000|2022-06-10 14:30:30|11879.9|11878.9|11877|11876|11884.5|11883.5|11876.1|11875.1|348
1654871440000|2022-06-10 14:30:40|11877.1|11876.1|11881|11880|11883.1|11882.1|11876.9|11875.9|212
1654871450000|2022-06-10 14:30:50|11881.1|11880.1|11883.5|11882.5|11887|11886|11880.5|11879.5|407
1654871460000|2022-06-10 14:31:00|11883.9|11882.9|11876.6|11875.6|11885.7|11884.7|11875.7|11874.7|225
1654871470000|2022-06-10 14:31:10|11876.9|11875.9|11879.2|11878.2|11880.6|11879.6|11872.2|11871.2|196
1654871480000|2022-06-10 14:31:20|11878.9|11877.9|11887.9|11886.9|11887.9|11886.9|11875.1|11874.1|223
1654871490000|2022-06-10 14:31:30|11887.6|11886.6|11882.2|11881.2|11889.1|11888.1|11880.6|11879.6|285
1654871500000|2022-06-10 14:31:40|11882.1|11881.1|11884.9|11883.9|11885.5|11884.5|11877.9|11876.9|284
1654871510000|2022-06-10 14:31:50|11884.6|11883.6|11883.4|11882.4|11888.2|11887.2|11883.1|11882.1|220
1654871520000|2022-06-10 14:32:00|11883.1|11882.1|11884.9|11883.9|11886.6|11885.6|11878.7|11877.7|233
1654871530000|2022-06-10 14:32:10|11885|11884|11890.5|11889.5|11891.7|11890.7|11885|11884|232
1654871540000|2022-06-10 14:32:20|11890.6|11889.6|11897.2|11896.2|11897.6|11896.6|11890.1|11889.1|342
1654871550000|2022-06-10 14:32:30|11897|11896|11887.9|11886.9|11898.1|11897.1|11887.1|11886.1|336
1654871560000|2022-06-10 14:32:40|11888.4|11887.4|11891.4|11890.4|11891.6|11890.6|11886.1|11885.1|184
1654871570000|2022-06-10 14:32:50|11892.4|11891.4|11892.7|11891.7|11895|11894|11890.5|11889.5|181
1654871580000|2022-06-10 14:33:00|11892.6|11891.6|11894.9|11893.9|11895.9|11894.9|11890.4|11889.4|279
1654871590000|2022-06-10 14:33:10|11894.7|11893.7|11894.6|11893.6|11897.6|11896.6|11893.1|11892.1|225
1654871600000|2022-06-10 14:33:20|11894.5|11893.5|11883.5|11882.5|11894.5|11893.5|11882.7|11881.7|301
1654871610000|2022-06-10 14:33:30|11883.1|11882.1|11884.9|11883.9|11885.6|11884.6|11881.1|11880.1|251
1654871620000|2022-06-10 14:33:40|11885.1|11884.1|11881.7|11880.7|11885.6|11884.6|11880.1|11879.1|168
1654871630000|2022-06-10 14:33:50|11881.6|11880.6|11878.4|11877.4|11883.4|11882.4|11878|11877|156
1654871640000|2022-06-10 14:34:00|11878.2|11877.2|11878.6|11877.6|11883.1|11882.1|11876.6|11875.6|276
1654871650000|2022-06-10 14:34:10|11877.6|11876.6|11878.4|11877.4|11880|11879|11876.6|11875.6|204
1654871660000|2022-06-10 14:34:20|11878.2|11877.2|11886.1|11885.1|11886.2|11885.2|11876.7|11875.7|172
1654871670000|2022-06-10 14:34:30|11885.2|11884.2|11890.9|11889.9|11895.7|11894.7|11884.9|11883.9|323
1654871680000|2022-06-10 14:34:40|11891.1|11890.1|11892.1|11891.1|11893.6|11892.6|11888|11887|157
1654871690000|2022-06-10 14:34:50|11892.2|11891.2|11890.2|11889.2|11894.6|11893.6|11889.5|11888.5|183
1654871700000|2022-06-10 14:35:00|11889.9|11888.9|11885.9|11884.9|11892.4|11891.4|11884.6|11883.6|131
1654871710000|2022-06-10 14:35:10|11886|11885|11894.5|11893.5|11896.2|11895.2|11885.4|11884.4|239
1654871720000|2022-06-10 14:35:20|11894.9|11893.9|11895.1|11894.1|11898.1|11897.1|11893.4|11892.4|204
1654871730000|2022-06-10 14:35:30|11895.6|11894.6|11897.1|11896.1|11897.6|11896.6|11894.9|11893.9|135
1654871740000|2022-06-10 14:35:40|11897.2|11896.2|11898.2|11897.2|11899.1|11898.1|11897.2|11896.2|222
1654871750000|2022-06-10 14:35:50|11898.4|11897.4|11902.6|11901.6|11903.5|11902.5|11897.9|11896.9|395
1654871760000|2022-06-10 14:36:00|11904.5|11903.5|11904.9|11903.9|11906|11905|11902.4|11901.4|313
1654871770000|2022-06-10 14:36:10|11905|11904|11907.6|11906.6|11909.4|11908.4|11904.6|11903.6|376
1654871780000|2022-06-10 14:36:20|11907.9|11906.9|11900.7|11899.7|11907.9|11906.9|11900.1|11899.1|265
1654871790000|2022-06-10 14:36:30|11900.5|11899.5|11894.9|11893.9|11901.5|11900.5|11894.7|11893.7|318
1654871800000|2022-06-10 14:36:40|11895|11894|11899|11898|11899.1|11898.1|11892|11891|290
1654871810000|2022-06-10 14:36:50|11898.9|11897.9|11895.1|11894.1|11898.9|11897.9|11891.9|11890.9|285
1654871820000|2022-06-10 14:37:00|11894.7|11893.7|11883.4|11882.4|11894.9|11893.9|11882.9|11881.9|267
1654871830000|2022-06-10 14:37:10|11884.1|11883.1|11887.2|11886.2|11891.6|11890.6|11884|11883|194
1654871840000|2022-06-10 14:37:20|11887.1|11886.1|11884.7|11883.7|11887.6|11886.6|11882.6|11881.6|227
1654871850000|2022-06-10 14:37:30|11884.4|11883.4|11882.5|11881.5|11885.4|11884.4|11882.2|11881.2|122
1654871860000|2022-06-10 14:37:40|11882.4|11881.4|11884.9|11883.9|11887.2|11886.2|11882.2|11881.2|104
1654871870000|2022-06-10 14:37:50|11884.4|11883.4|11886.7|11885.7|11889.1|11888.1|11884.4|11883.4|136
1654871880000|2022-06-10 14:38:00|11886.5|11885.5|11888.6|11887.6|11890.9|11889.9|11886.1|11885.1|158
1654871890000|2022-06-10 14:38:10|11889.1|11888.1|11899.9|11898.9|11899.9|11898.9|11888.9|11887.9|217
1654871900000|2022-06-10 14:38:20|11899.4|11898.4|11895.5|11894.5|11901.4|11900.4|11895|11894|177
1654871910000|2022-06-10 14:38:30|11895.4|11894.4|11899.6|11898.6|11900.4|11899.4|11891.9|11890.9|135
1654871920000|2022-06-10 14:38:40|11899.4|11898.4|11902.7|11901.7|11902.9|11901.9|11897.6|11896.6|139
1654871930000|2022-06-10 14:38:50|11903.1|11902.1|11901.6|11900.6|11906.4|11905.4|11901.1|11900.1|192
1654871940000|2022-06-10 14:39:00|11901.9|11900.9|11904.1|11903.1|11905.5|11904.5|11898.6|11897.6|208
1654871950000|2022-06-10 14:39:10|11904.5|11903.5|11897|11896|11904.5|11903.5|11897|11896|220
1654871960000|2022-06-10 14:39:20|11897.9|11896.9|11899.5|11898.5|11901.6|11900.6|11896.6|11895.6|142
1654871970000|2022-06-10 14:39:30|11899.1|11898.1|11906.4|11905.4|11906.9|11905.9|11895.6|11894.6|193
1654871980000|2022-06-10 14:39:40|11906.6|11905.6|11908.5|11907.5|11908.7|11907.7|11905.6|11904.6|211
1654871990000|2022-06-10 14:39:50|11908.6|11907.6|11905.6|11904.6|11909.7|11908.7|11905|11904|272
1654872000000|2022-06-10 14:40:00|11905.4|11904.4|11903.7|11902.7|11905.4|11904.4|11897.9|11896.9|246
1654872010000|2022-06-10 14:40:10|11903.9|11902.9|11902.9|11901.9|11907.4|11906.4|11901|11900|138
1654872020000|2022-06-10 14:40:20|11903|11902|11903.6|11902.6|11905.6|11904.6|11900.4|11899.4|137
1654872030000|2022-06-10 14:40:30|11903.5|11902.5|11903.4|11902.4|11905.4|11904.4|11900.7|11899.7|179
1654872040000|2022-06-10 14:40:40|11903.5|11902.5|11900.6|11899.6|11905.6|11904.6|11900|11899|124
1654872050000|2022-06-10 14:40:50|11900.5|11899.5|11894.6|11893.6|11901.6|11900.6|11894.4|11893.4|189
1654872060000|2022-06-10 14:41:00|11897.7|11896.7|11898.9|11897.9|11902.5|11901.5|11896.6|11895.6|340
1654872070000|2022-06-10 14:41:10|11898.7|11897.7|11898.1|11897.1|11903.4|11902.4|11897.1|11896.1|141
1654872080000|2022-06-10 14:41:20|11898.7|11897.7|11898.6|11897.6|11904.1|11903.1|11898.4|11897.4|118
1654872090000|2022-06-10 14:41:30|11899.4|11898.4|11901.6|11900.6|11904.1|11903.1|11898.1|11897.1|239
1654872100000|2022-06-10 14:41:40|11901.7|11900.7|11900.9|11899.9|11904.6|11903.6|11900.1|11899.1|117
1654872110000|2022-06-10 14:41:50|11900.7|11899.7|11901.1|11900.1|11904|11903|11900|11899|100
1654872120000|2022-06-10 14:42:00|11900.9|11899.9|11893.1|11892.1|11903.4|11902.4|11892.5|11891.5|380
1654872130000|2022-06-10 14:42:10|11893.4|11892.4|11891.4|11890.4|11894.2|11893.2|11888.6|11887.6|343
1654872140000|2022-06-10 14:42:20|11891.2|11890.2|11886.4|11885.4|11891.2|11890.2|11885.4|11884.4|256
1654872150000|2022-06-10 14:42:30|11886.5|11885.5|11885|11884|11889|11888|11884|11883|153
1654872160000|2022-06-10 14:42:40|11885.1|11884.1|11885|11884|11885.4|11884.4|11882.6|11881.6|139
1654872170000|2022-06-10 14:42:50|11885.1|11884.1|11883.4|11882.4|11885.1|11884.1|11882.4|11881.4|75
1654872180000|2022-06-10 14:43:00|11883.1|11882.1|11881|11880|11883.9|11882.9|11880.7|11879.7|129
1654872190000|2022-06-10 14:43:10|11880.9|11879.9|11877.9|11876.9|11882.1|11881.1|11877.9|11876.9|159
1654872200000|2022-06-10 14:43:20|11878.1|11877.1|11885.4|11884.4|11885.9|11884.9|11877.4|11876.4|215
1654872210000|2022-06-10 14:43:30|11884.7|11883.7|11889.1|11888.1|11889.7|11888.7|11884.6|11883.6|248
1654872220000|2022-06-10 14:43:40|11889.4|11888.4|11883.6|11882.6|11889.9|11888.9|11881.7|11880.7|175
1654872230000|2022-06-10 14:43:50|11883.9|11882.9|11886.7|11885.7|11893.9|11892.9|11883.6|11882.6|442
1654872240000|2022-06-10 14:44:00|11887.1|11886.1|11893.9|11892.9|11896.9|11895.9|11886.7|11885.7|261
1654872250000|2022-06-10 14:44:10|11894.5|11893.5|11896|11895|11896.6|11895.6|11893.4|11892.4|177
1654872260000|2022-06-10 14:44:20|11896.2|11895.2|11906.9|11905.9|11907.5|11906.5|11895.4|11894.4|304
1654872270000|2022-06-10 14:44:30|11906.7|11905.7|11908.5|11907.5|11909.5|11908.5|11905.6|11904.6|269
1654872280000|2022-06-10 14:44:40|11908.9|11907.9|11908.6|11907.6|11909.5|11908.5|11905|11904|458
1654872290000|2022-06-10 14:44:50|11908.7|11907.7|11907.7|11906.7|11915.5|11914.5|11906.4|11905.4|545
1654872300000|2022-06-10 14:45:00|11908.1|11907.1|11911.4|11910.4|11912.1|11911.1|11905.7|11904.7|224
1654872310000|2022-06-10 14:45:10|11911.1|11910.1|11905.4|11904.4|11911.2|11910.2|11901.9|11900.9|238
1654872320000|2022-06-10 14:45:20|11905.1|11904.1|11903.6|11902.6|11907.2|11906.2|11903.4|11902.4|96
1654872330000|2022-06-10 14:45:30|11903.5|11902.5|11903.1|11902.1|11904|11903|11898.9|11897.9|218
1654872340000|2022-06-10 14:45:40|11902.1|11901.1|11904.6|11903.6|11905.1|11904.1|11900.4|11899.4|152
1654872350000|2022-06-10 14:45:50|11905|11904|11905.5|11904.5|11909.1|11908.1|11903.6|11902.6|194
1654872360000|2022-06-10 14:46:00|11905.6|11904.6|11902.9|11901.9|11906.9|11905.9|11899.6|11898.6|183
1654872370000|2022-06-10 14:46:10|11903.1|11902.1|11904.6|11903.6|11907.1|11906.1|11901.6|11900.6|126
1654872380000|2022-06-10 14:46:20|11904.7|11903.7|11904.7|11903.7|11904.9|11903.9|11901.4|11900.4|96
1654872390000|2022-06-10 14:46:30|11904.9|11903.9|11906.5|11905.5|11907.2|11906.2|11902.2|11901.2|331
1654872400000|2022-06-10 14:46:40|11906.6|11905.6|11902.4|11901.4|11910.2|11909.2|11901.4|11900.4|281
1654872410000|2022-06-10 14:46:50|11902.5|11901.5|11896.5|11895.5|11903.9|11902.9|11896.5|11895.5|152
1654872420000|2022-06-10 14:47:00|11896.4|11895.4|11897.6|11896.6|11899.5|11898.5|11895|11894|308
1654872430000|2022-06-10 14:47:10|11897.9|11896.9|11894.6|11893.6|11899.1|11898.1|11894.1|11893.1|289
1654872440000|2022-06-10 14:47:20|11894.9|11893.9|11885.6|11884.6|11896.4|11895.4|11885.6|11884.6|297
1654872450000|2022-06-10 14:47:30|11885.2|11884.2|11890.9|11889.9|11890.9|11889.9|11882.1|11881.1|446
1654872460000|2022-06-10 14:47:40|11891|11890|11893.7|11892.7|11893.7|11892.7|11889.1|11888.1|427
1654872470000|2022-06-10 14:47:50|11893.6|11892.6|11888.4|11887.4|11894|11893|11887.9|11886.9|147
1654872480000|2022-06-10 14:48:00|11888.2|11887.2|11889.2|11888.2|11891.4|11890.4|11884.2|11883.2|223
1654872490000|2022-06-10 14:48:10|11888.6|11887.6|11888.1|11887.1|11891.7|11890.7|11886.4|11885.4|148
1654872500000|2022-06-10 14:48:20|11888|11887|11889.4|11888.4|11893.9|11892.9|11887.7|11886.7|105
1654872510000|2022-06-10 14:48:30|11889.2|11888.2|11888.9|11887.9|11893.6|11892.6|11888.9|11887.9|107
1654872520000|2022-06-10 14:48:40|11888.4|11887.4|11880.5|11879.5|11889|11888|11880.5|11879.5|334
1654872530000|2022-06-10 14:48:50|11880.4|11879.4|11882.4|11881.4|11883.5|11882.5|11879.1|11878.1|286
1654872540000|2022-06-10 14:49:00|11882.5|11881.5|11886.5|11885.5|11887.5|11886.5|11881.2|11880.2|144
1654872550000|2022-06-10 14:49:10|11886.1|11885.1|11884|11883|11886.7|11885.7|11882.6|11881.6|123
1654872560000|2022-06-10 14:49:20|11884.4|11883.4|11882.6|11881.6|11885.9|11884.9|11881.6|11880.6|115
1654872570000|2022-06-10 14:49:30|11882.9|11881.9|11882.1|11881.1|11885.6|11884.6|11881|11880|217
1654872580000|2022-06-10 14:49:40|11882|11881|11887.2|11886.2|11888.4|11887.4|11882|11881|117
1654872590000|2022-06-10 14:49:50|11887.6|11886.6|11887.2|11886.2|11889.6|11888.6|11886.1|11885.1|124
1654872600000|2022-06-10 14:50:00|11886.5|11885.5|11888.4|11887.4|11889.4|11888.4|11885.9|11884.9|75
1654872610000|2022-06-10 14:50:10|11888.5|11887.5|11894.7|11893.7|11899.5|11898.5|11888.5|11887.5|305
1654872620000|2022-06-10 14:50:20|11894.6|11893.6|11898.4|11897.4|11899|11898|11892.2|11891.2|166
1654872630000|2022-06-10 14:50:30|11898.1|11897.1|11900.7|11899.7|11901.2|11900.2|11897.7|11896.7|161
1654872640000|2022-06-10 14:50:40|11900.6|11899.6|11899.2|11898.2|11904.1|11903.1|11898.6|11897.6|168
1654872650000|2022-06-10 14:50:50|11899.7|11898.7|11905.6|11904.6|11906.5|11905.5|11899.7|11898.7|186
1654872660000|2022-06-10 14:51:00|11905.7|11904.7|11903.9|11902.9|11906.9|11905.9|11902.4|11901.4|214
1654872670000|2022-06-10 14:51:10|11904.1|11903.1|11919.9|11918.9|11920.7|11919.7|11904.1|11903.1|784
1654872680000|2022-06-10 14:51:20|11919.7|11918.7|11903.7|11902.7|11919.7|11918.7|11902.5|11901.5|436
1654872690000|2022-06-10 14:51:30|11901.7|11900.7|11903|11902|11906.4|11905.4|11901.2|11900.2|206
1654872700000|2022-06-10 14:51:40|11902.2|11901.2|11898.2|11897.2|11902.5|11901.5|11898.1|11897.1|198
1654872710000|2022-06-10 14:51:50|11898.9|11897.9|11899.6|11898.6|11903.1|11902.1|11898.5|11897.5|171
1654872720000|2022-06-10 14:52:00|11900.2|11899.2|11898.7|11897.7|11902.9|11901.9|11898.6|11897.6|180
1654872730000|2022-06-10 14:52:10|11899|11898|11897.6|11896.6|11899.7|11898.7|11896.9|11895.9|289
1654872740000|2022-06-10 14:52:20|11897.7|11896.7|11896.6|11895.6|11898.2|11897.2|11895.9|11894.9|89
1654872750000|2022-06-10 14:52:30|11899|11898|11907|11906|11907.2|11906.2|11898.4|11897.4|238
1654872760000|2022-06-10 14:52:40|11906.9|11905.9|11898.7|11897.7|11907.2|11906.2|11895.7|11894.7|225
1654872770000|2022-06-10 14:52:50|11899|11898|11894.7|11893.7|11899.2|11898.2|11894.5|11893.5|287
1654872780000|2022-06-10 14:53:00|11894.6|11893.6|11885.5|11884.5|11894.6|11893.6|11884.6|11883.6|490
1654872790000|2022-06-10 14:53:10|11886.1|11885.1|11889.4|11888.4|11889.6|11888.6|11884.6|11883.6|239
1654872800000|2022-06-10 14:53:20|11890.6|11889.6|11890.9|11889.9|11892.7|11891.7|11887.2|11886.2|350
1654872810000|2022-06-10 14:53:30|11891.2|11890.2|11897.1|11896.1|11897.2|11896.2|11888.9|11887.9|139
1654872820000|2022-06-10 14:53:40|11896.9|11895.9|11897.1|11896.1|11898.4|11897.4|11894.7|11893.7|95
1654872830000|2022-06-10 14:53:50|11897.5|11896.5|11900|11899|11900.5|11899.5|11897.5|11896.5|152
1654872840000|2022-06-10 14:54:00|11899.2|11898.2|11890.5|11889.5|11901.9|11900.9|11890.2|11889.2|280
1654872850000|2022-06-10 14:54:10|11891|11890|11893.2|11892.2|11894|11893|11890.2|11889.2|98
1654872860000|2022-06-10 14:54:20|11893.5|11892.5|11889.7|11888.7|11895.9|11894.9|11888.9|11887.9|175
1654872870000|2022-06-10 14:54:30|11888.9|11887.9|11888.1|11887.1|11889.9|11888.9|11887.1|11886.1|153
1654872880000|2022-06-10 14:54:40|11890.4|11889.4|11895.2|11894.2|11897.1|11896.1|11890.4|11889.4|173
1654872890000|2022-06-10 14:54:50|11895.9|11894.9|11892.6|11891.6|11895.9|11894.9|11890.6|11889.6|103
1654872900000|2022-06-10 14:55:00|11892.4|11891.4|11895.4|11894.4|11897.4|11896.4|11891.4|11890.4|141
1654872910000|2022-06-10 14:55:10|11895.2|11894.2|11896.1|11895.1|11899.4|11898.4|11894.4|11893.4|153
1654872920000|2022-06-10 14:55:20|11895.9|11894.9|11892|11891|11896.1|11895.1|11889.6|11888.6|260
1654872930000|2022-06-10 14:55:30|11891.5|11890.5|11891|11890|11893.4|11892.4|11890.5|11889.5|88
1654872940000|2022-06-10 14:55:40|11890.6|11889.6|11886.7|11885.7|11890.6|11889.6|11886.1|11885.1|159
1654872950000|2022-06-10 14:55:50|11886.2|11885.2|11883.2|11882.2|11887.9|11886.9|11882.2|11881.2|209
1654872960000|2022-06-10 14:56:00|11883.1|11882.1|11884.9|11883.9|11886.2|11885.2|11882.6|11881.6|447
1654872970000|2022-06-10 14:56:10|11884.7|11883.7|11884|11883|11886.4|11885.4|11883.2|11882.2|178
1654872980000|2022-06-10 14:56:20|11883.6|11882.6|11882.1|11881.1|11884.1|11883.1|11879.9|11878.9|511
1654872990000|2022-06-10 14:56:30|11881.5|11880.5|11881.6|11880.6|11885.6|11884.6|11880.4|11879.4|188
1654873000000|2022-06-10 14:56:40|11881.7|11880.7|11882.5|11881.5|11884.7|11883.7|11881|11880|79
1654873010000|2022-06-10 14:56:50|11882.6|11881.6|11881.1|11880.1|11883.4|11882.4|11880.4|11879.4|101
1654873020000|2022-06-10 14:57:00|11881.2|11880.2|11874.5|11873.5|11881.2|11880.2|11873.1|11872.1|379
1654873030000|2022-06-10 14:57:10|11875.2|11874.2|11880|11879|11880.2|11879.2|11875.2|11874.2|182
1654873040000|2022-06-10 14:57:20|11880.1|11879.1|11879.7|11878.7|11885.2|11884.2|11879.6|11878.6|196
1654873050000|2022-06-10 14:57:30|11879.9|11878.9|11878.4|11877.4|11881.5|11880.5|11876.6|11875.6|153
1654873060000|2022-06-10 14:57:40|11878.2|11877.2|11876.2|11875.2|11881.1|11880.1|11876.1|11875.1|275
1654873070000|2022-06-10 14:57:50|11876.1|11875.1|11870.9|11869.9|11876.1|11875.1|11870.9|11869.9|237
1654873080000|2022-06-10 14:58:00|11871.1|11870.1|11871.6|11870.6|11874|11873|11870.2|11869.2|290
1654873090000|2022-06-10 14:58:10|11871.7|11870.7|11875.1|11874.1|11875.1|11874.1|11871.2|11870.2|127
1654873100000|2022-06-10 14:58:20|11875|11874|11876.6|11875.6|11876.6|11875.6|11873.5|11872.5|266
1654873110000|2022-06-10 14:58:30|11876.7|11875.7|11870.4|11869.4|11876.7|11875.7|11870.4|11869.4|118
1654873120000|2022-06-10 14:58:40|11869.9|11868.9|11866.4|11865.4|11870.4|11869.4|11865.9|11864.9|209
1654873130000|2022-06-10 14:58:50|11866.5|11865.5|11865.2|11864.2|11869.4|11868.4|11865.1|11864.1|222
1654873140000|2022-06-10 14:59:00|11865.4|11864.4|11863.9|11862.9|11865.6|11864.6|11861.9|11860.9|197
1654873150000|2022-06-10 14:59:10|11864.2|11863.2|11862.5|11861.5|11865.4|11864.4|11862.5|11861.5|232
1654873160000|2022-06-10 14:59:20|11862.9|11861.9|11860.7|11859.7|11863|11862|11860.1|11859.1|247
1654873170000|2022-06-10 14:59:30|11860.6|11859.6|11859.9|11858.9|11861.1|11860.1|11859.1|11858.1|322
1654873180000|2022-06-10 14:59:40|11859.7|11858.7|11857.2|11856.2|11859.7|11858.7|11856.7|11855.7|192
1654873190000|2022-06-10 14:59:50|11857.1|11856.1|11855.5|11854.5|11857.1|11856.1|11855.4|11854.4|200
1654873200000|2022-06-10 15:00:00|11856.1|11855.1|11856.4|11855.4|11857.2|11856.2|11853.5|11852.5|243
1654873210000|2022-06-10 15:00:10|11855.9|11854.9|11855.6|11854.6|11857.5|11856.5|11853.9|11852.9|276
1654873220000|2022-06-10 15:00:20|11855.7|11854.7|11866.4|11865.4|11866.4|11865.4|11855.1|11854.1|326
1654873230000|2022-06-10 15:00:30|11866.2|11865.2|11866.4|11865.4|11870.2|11869.2|11866|11865|213
1654873240000|2022-06-10 15:00:40|11865.4|11864.4|11864.5|11863.5|11865.7|11864.7|11861.6|11860.6|109
1654873250000|2022-06-10 15:00:50|11864.4|11863.4|11864.6|11863.6|11867.4|11866.4|11861.2|11860.2|177
1654873260000|2022-06-10 15:01:00|11864.7|11863.7|11858.7|11857.7|11865.7|11864.7|11857.6|11856.6|177
1654873270000|2022-06-10 15:01:10|11858.9|11857.9|11864.5|11863.5|11865.5|11864.5|11858|11857|115
1654873280000|2022-06-10 15:01:20|11864|11863|11861.5|11860.5|11864.7|11863.7|11861.5|11860.5|141
1654873290000|2022-06-10 15:01:30|11862.1|11861.1|11862.7|11861.7|11863.1|11862.1|11860.9|11859.9|109
1654873300000|2022-06-10 15:01:40|11863.1|11862.1|11860.1|11859.1|11863.1|11862.1|11859.6|11858.6|129
1654873310000|2022-06-10 15:01:50|11860|11859|11856.7|11855.7|11860.2|11859.2|11855.7|11854.7|163
1654873320000|2022-06-10 15:02:00|11855.7|11854.7|11856.4|11855.4|11858.7|11857.7|11854|11853|169
1654873330000|2022-06-10 15:02:10|11856.1|11855.1|11856.4|11855.4|11859.4|11858.4|11855.6|11854.6|78
1654873340000|2022-06-10 15:02:20|11856.6|11855.6|11865.2|11864.2|11865.2|11864.2|11856.1|11855.1|215
1654873350000|2022-06-10 15:02:30|11865|11864|11863.9|11862.9|11869.5|11868.5|11863.5|11862.5|219
1654873360000|2022-06-10 15:02:40|11863.7|11862.7|11865.1|11864.1|11867.7|11866.7|11863|11862|86
1654873370000|2022-06-10 15:02:50|11865.6|11864.6|11868|11867|11869.4|11868.4|11864.6|11863.6|135
1654873380000|2022-06-10 15:03:00|11868.1|11867.1|11863.6|11862.6|11868.9|11867.9|11863.1|11862.1|77
1654873390000|2022-06-10 15:03:10|11864.1|11863.1|11862.7|11861.7|11867.4|11866.4|11862|11861|231
1654873400000|2022-06-10 15:03:20|11862.6|11861.6|11864.6|11863.6|11866.5|11865.5|11862.4|11861.4|76
1654873410000|2022-06-10 15:03:30|11864.5|11863.5|11865.5|11864.5|11868.5|11867.5|11863.6|11862.6|129
1654873420000|2022-06-10 15:03:40|11865.6|11864.6|11870.7|11869.7|11872.9|11871.9|11864.9|11863.9|389
1654873430000|2022-06-10 15:03:50|11870.9|11869.9|11871.9|11870.9|11872.9|11871.9|11870.2|11869.2|417
1654873440000|2022-06-10 15:04:00|11871.6|11870.6|11873|11872|11877.6|11876.6|11870.4|11869.4|168
1654873450000|2022-06-10 15:04:10|11873.5|11872.5|11872|11871|11877|11876|11872|11871|156
1654873460000|2022-06-10 15:04:20|11871.7|11870.7|11876.1|11875.1|11876.1|11875.1|11869.9|11868.9|92
1654873470000|2022-06-10 15:04:30|11876.6|11875.6|11873.1|11872.1|11879.4|11878.4|11872.9|11871.9|347
1654873480000|2022-06-10 15:04:40|11872.6|11871.6|11870.6|11869.6|11875.6|11874.6|11869.6|11868.6|330
1654873490000|2022-06-10 15:04:50|11870.7|11869.7|11866.4|11865.4|11870.7|11869.7|11866.2|11865.2|178
1654873500000|2022-06-10 15:05:00|11866.6|11865.6|11861.1|11860.1|11867.2|11866.2|11860.9|11859.9|194
1654873510000|2022-06-10 15:05:10|11860.6|11859.6|11858|11857|11860.9|11859.9|11856.7|11855.7|236
1654873520000|2022-06-10 15:05:20|11857.6|11856.6|11855|11854|11858.6|11857.6|11854.7|11853.7|259
1654873530000|2022-06-10 15:05:30|11854.5|11853.5|11849.4|11848.4|11854.7|11853.7|11847|11846|682
1654873540000|2022-06-10 15:05:40|11849.5|11848.5|11848.9|11847.9|11853.5|11852.5|11848.5|11847.5|250
1654873550000|2022-06-10 15:05:50|11849|11848|11844.4|11843.4|11851.2|11850.2|11844.4|11843.4|259
1654873560000|2022-06-10 15:06:00|11843.9|11842.9|11854.1|11853.1|11855.1|11854.1|11841.6|11840.6|431
1654873570000|2022-06-10 15:06:10|11853.1|11852.1|11852.1|11851.1|11859.4|11858.4|11852.1|11851.1|217
1654873580000|2022-06-10 15:06:20|11852.2|11851.2|11857.6|11856.6|11858|11857|11852.2|11851.2|119
1654873590000|2022-06-10 15:06:30|11857.7|11856.7|11850.5|11849.5|11858.5|11857.5|11850|11849|300
1654873600000|2022-06-10 15:06:40|11850.6|11849.6|11857.7|11856.7|11857.9|11856.9|11850.5|11849.5|485
1654873610000|2022-06-10 15:06:50|11857.9|11856.9|11852.9|11851.9|11858.1|11857.1|11850.5|11849.5|205
1654873620000|2022-06-10 15:07:00|11852|11851|11854.1|11853.1|11857.4|11856.4|11852|11851|147
1654873630000|2022-06-10 15:07:10|11854.4|11853.4|11850.7|11849.7|11856.4|11855.4|11850.6|11849.6|100
1654873640000|2022-06-10 15:07:20|11850.9|11849.9|11846.9|11845.9|11851.1|11850.1|11845.4|11844.4|223
1654873650000|2022-06-10 15:07:30|11847.1|11846.1|11844.5|11843.5|11849.6|11848.6|11844|11843|188
1654873660000|2022-06-10 15:07:40|11844.6|11843.6|11848.4|11847.4|11849.9|11848.9|11843.7|11842.7|170
1654873670000|2022-06-10 15:07:50|11848.6|11847.6|11851|11850|11852.5|11851.5|11848.1|11847.1|165
1654873680000|2022-06-10 15:08:00|11850.6|11849.6|11855|11854|11855.2|11854.2|11849.4|11848.4|115
1654873690000|2022-06-10 15:08:10|11854.9|11853.9|11856|11855|11858.4|11857.4|11854.6|11853.6|314
1654873700000|2022-06-10 15:08:20|11856.1|11855.1|11855.4|11854.4|11856.9|11855.9|11853.4|11852.4|60
1654873710000|2022-06-10 15:08:30|11855.5|11854.5|11856.9|11855.9|11858|11857|11854.4|11853.4|95
1654873720000|2022-06-10 15:08:40|11857.1|11856.1|11857.9|11856.9|11859.1|11858.1|11856.5|11855.5|80
1654873730000|2022-06-10 15:08:50|11858|11857|11849.2|11848.2|11858|11857|11849|11848|112
1654873740000|2022-06-10 15:09:00|11849.1|11848.1|11850.1|11849.1|11852.6|11851.6|11848.9|11847.9|97
1654873750000|2022-06-10 15:09:10|11850.6|11849.6|11853.1|11852.1|11854.4|11853.4|11850.4|11849.4|95
1654873760000|2022-06-10 15:09:20|11853.6|11852.6|11854.4|11853.4|11857.9|11856.9|11853.4|11852.4|86
1654873770000|2022-06-10 15:09:30|11854.6|11853.6|11857.2|11856.2|11858.1|11857.1|11853.6|11852.6|139
1654873780000|2022-06-10 15:09:40|11857.1|11856.1|11858.2|11857.2|11858.6|11857.6|11855.4|11854.4|239
1654873790000|2022-06-10 15:09:50|11858.6|11857.6|11855.5|11854.5|11860.6|11859.6|11855.4|11854.4|140
1654873800000|2022-06-10 15:10:00|11854.6|11853.6|11853.9|11852.9|11857|11856|11853.4|11852.4|183
1654873810000|2022-06-10 15:10:10|11854.4|11853.4|11855.9|11854.9|11858.7|11857.7|11853.7|11852.7|73
1654873820000|2022-06-10 15:10:20|11856|11855|11854.1|11853.1|11857.4|11856.4|11853.7|11852.7|66
1654873830000|2022-06-10 15:10:30|11854.2|11853.2|11851.9|11850.9|11855.4|11854.4|11851.7|11850.7|111
1654873840000|2022-06-10 15:10:40|11851.7|11850.7|11848.9|11847.9|11852|11851|11848.1|11847.1|158
1654873850000|2022-06-10 15:10:50|11849.5|11848.5|11842.6|11841.6|11850.1|11849.1|11842.2|11841.2|311
1654873860000|2022-06-10 15:11:00|11842.4|11841.4|11845.9|11844.9|11847.5|11846.5|11841.9|11840.9|130
1654873870000|2022-06-10 15:11:10|11845.7|11844.7|11843.4|11842.4|11848.6|11847.6|11843.4|11842.4|162
1654873880000|2022-06-10 15:11:20|11843.5|11842.5|11845.4|11844.4|11847|11846|11843.1|11842.1|94
1654873890000|2022-06-10 15:11:30|11845.5|11844.5|11844.1|11843.1|11847.1|11846.1|11841.4|11840.4|398
1654873900000|2022-06-10 15:11:40|11844.2|11843.2|11857.5|11856.5|11857.7|11856.7|11844.2|11843.2|462
1654873910000|2022-06-10 15:11:50|11857.6|11856.6|11846.2|11845.2|11857.6|11856.6|11845.6|11844.6|121
1654873920000|2022-06-10 15:12:00|11846.1|11845.1|11843.1|11842.1|11847.2|11846.2|11842.6|11841.6|109
1654873930000|2022-06-10 15:12:10|11843.2|11842.2|11850.5|11849.5|11850.5|11849.5|11843.1|11842.1|102
1654873940000|2022-06-10 15:12:20|11850.6|11849.6|11855.9|11854.9|11855.9|11854.9|11850.6|11849.6|209
1654873950000|2022-06-10 15:12:30|11855.7|11854.7|11852.4|11851.4|11855.7|11854.7|11850.7|11849.7|108
1654873960000|2022-06-10 15:12:40|11852.2|11851.2|11856.4|11855.4|11859.6|11858.6|11849.7|11848.7|725
1654873970000|2022-06-10 15:12:50|11856.1|11855.1|11860.1|11859.1|11862.1|11861.1|11855.7|11854.7|235
1654873980000|2022-06-10 15:13:00|11859.9|11858.9|11858.6|11857.6|11862.4|11861.4|11855.6|11854.6|281
1654873990000|2022-06-10 15:13:10|11858.5|11857.5|11862.1|11861.1|11863.9|11862.9|11858.1|11857.1|181
1654874000000|2022-06-10 15:13:20|11862.2|11861.2|11861|11860|11863.1|11862.1|11860.4|11859.4|80
1654874010000|2022-06-10 15:13:30|11862.2|11861.2|11853.6|11852.6|11862.7|11861.7|11852.6|11851.6|261
1654874020000|2022-06-10 15:13:40|11854.4|11853.4|11855.6|11854.6|11859|11858|11854.4|11853.4|102
1654874030000|2022-06-10 15:13:50|11855.7|11854.7|11848.5|11847.5|11856.6|11855.6|11848.2|11847.2|294
1654874040000|2022-06-10 15:14:00|11848.1|11847.1|11847.9|11846.9|11850.4|11849.4|11845.5|11844.5|283
1654874050000|2022-06-10 15:14:10|11847.7|11846.7|11846.5|11845.5|11850.2|11849.2|11845.5|11844.5|272
1654874060000|2022-06-10 15:14:20|11847.4|11846.4|11846.6|11845.6|11848.4|11847.4|11844.9|11843.9|124
1654874070000|2022-06-10 15:14:30|11846.5|11845.5|11848|11847|11850.2|11849.2|11845.5|11844.5|187
1654874080000|2022-06-10 15:14:40|11848.9|11847.9|11852.1|11851.1|11852.1|11851.1|11848.9|11847.9|92
1654874090000|2022-06-10 15:14:50|11851.4|11850.4|11848.4|11847.4|11851.5|11850.5|11846.9|11845.9|252
1654874100000|2022-06-10 15:15:00|11848.5|11847.5|11846.9|11845.9|11850.4|11849.4|11846.1|11845.1|132
1654874110000|2022-06-10 15:15:10|11847|11846|11849|11848|11849.2|11848.2|11846.9|11845.9|114
1654874120000|2022-06-10 15:15:20|11848.6|11847.6|11850.9|11849.9|11852|11851|11846.9|11845.9|152
1654874130000|2022-06-10 15:15:30|11850.7|11849.7|11848|11847|11850.7|11849.7|11847.5|11846.5|64
1654874140000|2022-06-10 15:15:40|11848.4|11847.4|11848.2|11847.2|11851.6|11850.6|11848.2|11847.2|87
1654874150000|2022-06-10 15:15:50|11847.9|11846.9|11844|11843|11847.9|11846.9|11843.2|11842.2|222
1654874160000|2022-06-10 15:16:00|11844.1|11843.1|11842.4|11841.4|11844.7|11843.7|11841.5|11840.5|232
1654874170000|2022-06-10 15:16:10|11842.2|11841.2|11841.6|11840.6|11843|11842|11841.6|11840.6|116
1654874180000|2022-06-10 15:16:20|11841.7|11840.7|11840.2|11839.2|11842.9|11841.9|11839.2|11838.2|394
1654874190000|2022-06-10 15:16:30|11840.1|11839.1|11848.2|11847.2|11848.2|11847.2|11839.4|11838.4|243
1654874200000|2022-06-10 15:16:40|11848.5|11847.5|11850.5|11849.5|11852.1|11851.1|11847.5|11846.5|241
1654874210000|2022-06-10 15:16:50|11850.4|11849.4|11847.4|11846.4|11850.9|11849.9|11845.6|11844.6|155
1654874220000|2022-06-10 15:17:00|11847.5|11846.5|11849.7|11848.7|11851|11850|11845.6|11844.6|90
1654874230000|2022-06-10 15:17:10|11849.6|11848.6|11850.6|11849.6|11853.1|11852.1|11849.6|11848.6|104
1654874240000|2022-06-10 15:17:20|11851.9|11850.9|11851|11850|11854.1|11853.1|11850|11849|129
1654874250000|2022-06-10 15:17:30|11851.1|11850.1|11850.9|11849.9|11853.1|11852.1|11849.9|11848.9|102
1654874260000|2022-06-10 15:17:40|11850.7|11849.7|11852.9|11851.9|11853.2|11852.2|11849.6|11848.6|100
1654874270000|2022-06-10 15:17:50|11853.4|11852.4|11849.7|11848.7|11853.7|11852.7|11849.7|11848.7|158
1654874280000|2022-06-10 15:18:00|11849.9|11848.9|11850.5|11849.5|11851.6|11850.6|11849.1|11848.1|87
1654874290000|2022-06-10 15:18:10|11850.6|11849.6|11854|11853|11854.1|11853.1|11849.4|11848.4|176
1654874300000|2022-06-10 15:18:20|11853.9|11852.9|11853.6|11852.6|11854.4|11853.4|11852.1|11851.1|90
1654874310000|2022-06-10 15:18:30|11853.5|11852.5|11854.5|11853.5|11855|11854|11852.9|11851.9|134
1654874320000|2022-06-10 15:18:40|11854.6|11853.6|11855.5|11854.5|11857.6|11856.6|11853.7|11852.7|166
1654874330000|2022-06-10 15:18:50|11855.6|11854.6|11858|11857|11859.2|11858.2|11855.1|11854.1|279
1654874340000|2022-06-10 15:19:00|11856.4|11855.4|11858.6|11857.6|11859.5|11858.5|11855.9|11854.9|196
1654874350000|2022-06-10 15:19:10|11858.5|11857.5|11856.6|11855.6|11860.5|11859.5|11855|11854|191
1654874360000|2022-06-10 15:19:20|11856.7|11855.7|11866.4|11865.4|11867|11866|11856|11855|543
1654874370000|2022-06-10 15:19:30|11866|11865|11871.7|11870.7|11873|11872|11866|11865|357
1654874380000|2022-06-10 15:19:40|11871.6|11870.6|11867.5|11866.5|11871.6|11870.6|11867.5|11866.5|302
1654874390000|2022-06-10 15:19:50|11867.4|11866.4|11870.5|11869.5|11872.5|11871.5|11865.1|11864.1|440
1654874400000|2022-06-10 15:20:00|11870.6|11869.6|11874|11873|11878.4|11877.4|11870.5|11869.5|300
1654874410000|2022-06-10 15:20:10|11873.9|11872.9|11879|11878|11879|11878|11873|11872|186
1654874420000|2022-06-10 15:20:20|11878.9|11877.9|11880|11879|11880.9|11879.9|11875.2|11874.2|249
1654874430000|2022-06-10 15:20:30|11880.2|11879.2|11871.5|11870.5|11881.1|11880.1|11871.2|11870.2|516
1654874440000|2022-06-10 15:20:40|11871.2|11870.2|11874.6|11873.6|11874.6|11873.6|11869.7|11868.7|170
1654874450000|2022-06-10 15:20:50|11874.1|11873.1|11878.4|11877.4|11878.7|11877.7|11872.1|11871.1|317
1654874460000|2022-06-10 15:21:00|11878.2|11877.2|11875.2|11874.2|11878.7|11877.7|11873.9|11872.9|235
1654874470000|2022-06-10 15:21:10|11875.4|11874.4|11872.9|11871.9|11875.4|11874.4|11871.9|11870.9|137
1654874480000|2022-06-10 15:21:20|11872.7|11871.7|11872.9|11871.9|11874.1|11873.1|11871.6|11870.6|96
1654874490000|2022-06-10 15:21:30|11872.6|11871.6|11876.9|11875.9|11877.4|11876.4|11871.1|11870.1|111
1654874500000|2022-06-10 15:21:40|11877.1|11876.1|11876.1|11875.1|11877.5|11876.5|11875.6|11874.6|128
1654874510000|2022-06-10 15:21:50|11876.6|11875.6|11873.6|11872.6|11877.6|11876.6|11873.2|11872.2|134
1654874520000|2022-06-10 15:22:00|11873.7|11872.7|11873.7|11872.7|11874.5|11873.5|11871.6|11870.6|129
1654874530000|2022-06-10 15:22:10|11873.6|11872.6|11872.9|11871.9|11873.6|11872.6|11871.1|11870.1|157
1654874540000|2022-06-10 15:22:20|11872.7|11871.7|11871.1|11870.1|11872.9|11871.9|11869.7|11868.7|130
1654874550000|2022-06-10 15:22:30|11870.7|11869.7|11866.7|11865.7|11871.1|11870.1|11866.1|11865.1|162
1654874560000|2022-06-10 15:22:40|11866.6|11865.6|11866.9|11865.9|11868.4|11867.4|11866.4|11865.4|93
1654874570000|2022-06-10 15:22:50|11867.1|11866.1|11864.1|11863.1|11868.1|11867.1|11863.6|11862.6|129
1654874580000|2022-06-10 15:23:00|11864|11863|11864.9|11863.9|11866.5|11865.5|11862.2|11861.2|161
1654874590000|2022-06-10 15:23:10|11865.1|11864.1|11867.1|11866.1|11867.1|11866.1|11864.1|11863.1|138
1654874600000|2022-06-10 15:23:20|11867.2|11866.2|11867.6|11866.6|11868.5|11867.5|11865.9|11864.9|65
1654874610000|2022-06-10 15:23:30|11867.5|11866.5|11867.4|11866.4|11870|11869|11864.9|11863.9|108
1654874620000|2022-06-10 15:23:40|11867.2|11866.2|11867.2|11866.2|11867.7|11866.7|11865.2|11864.2|96
1654874630000|2022-06-10 15:23:50|11866.7|11865.7|11866|11865|11867.5|11866.5|11865.4|11864.4|76
1654874640000|2022-06-10 15:24:00|11865.5|11864.5|11862.9|11861.9|11866.9|11865.9|11862.2|11861.2|108
1654874650000|2022-06-10 15:24:10|11862.7|11861.7|11859.7|11858.7|11862.9|11861.9|11859.5|11858.5|216
1654874660000|2022-06-10 15:24:20|11859.9|11858.9|11855.6|11854.6|11860|11859|11855.2|11854.2|165
1654874670000|2022-06-10 15:24:30|11855.4|11854.4|11855.5|11854.5|11857.1|11856.1|11855|11854|137
1654874680000|2022-06-10 15:24:40|11855.7|11854.7|11852.7|11851.7|11856.2|11855.2|11852.7|11851.7|199
1654874690000|2022-06-10 15:24:50|11852.4|11851.4|11850.1|11849.1|11853|11852|11850.1|11849.1|151
1654874700000|2022-06-10 15:25:00|11850.7|11849.7|11848.2|11847.2|11851.1|11850.1|11847.6|11846.6|141
1654874710000|2022-06-10 15:25:10|11848.4|11847.4|11844.4|11843.4|11848.6|11847.6|11843.6|11842.6|253
1654874720000|2022-06-10 15:25:20|11844|11843|11839.4|11838.4|11844|11843|11838.7|11837.7|345
1654874730000|2022-06-10 15:25:30|11839.5|11838.5|11840.6|11839.6|11841.4|11840.4|11838.5|11837.5|190
1654874740000|2022-06-10 15:25:40|11841.4|11840.4|11839.5|11838.5|11842|11841|11839|11838|181
1654874750000|2022-06-10 15:25:50|11839|11838|11839.6|11838.6|11841.1|11840.1|11838.9|11837.9|98
1654874760000|2022-06-10 15:26:00|11839.4|11838.4|11838.5|11837.5|11840.1|11839.1|11838|11837|138
1654874770000|2022-06-10 15:26:10|11838.6|11837.6|11835.6|11834.6|11839|11838|11835.2|11834.2|247
1654874780000|2022-06-10 15:26:20|11835.5|11834.5|11834.9|11833.9|11835.6|11834.6|11832.7|11831.7|323
1654874790000|2022-06-10 15:26:30|11835.2|11834.2|11842.5|11841.5|11843.9|11842.9|11835|11834|336
1654874800000|2022-06-10 15:26:40|11842.4|11841.4|11844.7|11843.7|11849.1|11848.1|11842.1|11841.1|208
1654874810000|2022-06-10 15:26:50|11843.9|11842.9|11851.4|11850.4|11851.4|11850.4|11843.2|11842.2|184
1654874820000|2022-06-10 15:27:00|11850.6|11849.6|11852.1|11851.1|11853.1|11852.1|11850.1|11849.1|326
1654874830000|2022-06-10 15:27:10|11852.2|11851.2|11847.7|11846.7|11852.9|11851.9|11845.1|11844.1|172
1654874840000|2022-06-10 15:27:20|11847.6|11846.6|11844.5|11843.5|11847.9|11846.9|11844.5|11843.5|118
1654874850000|2022-06-10 15:27:30|11844.2|11843.2|11841.9|11840.9|11845.2|11844.2|11841.6|11840.6|153
1654874860000|2022-06-10 15:27:40|11841.7|11840.7|11845.6|11844.6|11846.1|11845.1|11841.6|11840.6|136
1654874870000|2022-06-10 15:27:50|11845.9|11844.9|11842.6|11841.6|11846.2|11845.2|11842.2|11841.2|93
1654874880000|2022-06-10 15:28:00|11842.5|11841.5|11839.4|11838.4|11843.4|11842.4|11839.1|11838.1|206
1654874890000|2022-06-10 15:28:10|11839.2|11838.2|11835.1|11834.1|11839.2|11838.2|11834.5|11833.5|189
1654874900000|2022-06-10 15:28:20|11835.4|11834.4|11838.2|11837.2|11839|11838|11834.7|11833.7|202
1654874910000|2022-06-10 15:28:30|11838.1|11837.1|11837.4|11836.4|11840|11839|11835.1|11834.1|97
1654874920000|2022-06-10 15:28:40|11837.5|11836.5|11837.6|11836.6|11840|11839|11835.4|11834.4|119
1654874930000|2022-06-10 15:28:50|11837.5|11836.5|11835.6|11834.6|11838.1|11837.1|11835.2|11834.2|143
1654874940000|2022-06-10 15:29:00|11835.7|11834.7|11836.6|11835.6|11838.2|11837.2|11834.5|11833.5|115
1654874950000|2022-06-10 15:29:10|11836.7|11835.7|11831.9|11830.9|11836.9|11835.9|11831.5|11830.5|210
1654874960000|2022-06-10 15:29:20|11831.5|11830.5|11832.6|11831.6|11834.5|11833.5|11830.4|11829.4|246
1654874970000|2022-06-10 15:29:30|11832.1|11831.1|11836.7|11835.7|11838.5|11837.5|11831.4|11830.4|182
1654874980000|2022-06-10 15:29:40|11836.9|11835.9|11839.5|11838.5|11841.6|11840.6|11834.6|11833.6|297
1654874990000|2022-06-10 15:29:50|11839.2|11838.2|11838|11837|11843.7|11842.7|11837.7|11836.7|170
1654875000000|2022-06-10 15:30:00|11838.2|11837.2|11839|11838|11841.5|11840.5|11835.2|11834.2|188
1654875010000|2022-06-10 15:30:10|11838.7|11837.7|11841.4|11840.4|11845.1|11844.1|11838.5|11837.5|162
1654875020000|2022-06-10 15:30:20|11841.5|11840.5|11844.1|11843.1|11844.4|11843.4|11840.2|11839.2|177
1654875030000|2022-06-10 15:30:30|11844|11843|11845.5|11844.5|11847|11846|11842.1|11841.1|108
1654875040000|2022-06-10 15:30:40|11845.4|11844.4|11842.5|11841.5|11845.4|11844.4|11841.5|11840.5|136
1654875050000|2022-06-10 15:30:50|11842.6|11841.6|11838.5|11837.5|11844.6|11843.6|11838.4|11837.4|118
1654875060000|2022-06-10 15:31:00|11838.6|11837.6|11833.2|11832.2|11839.4|11838.4|11832.5|11831.5|173
1654875070000|2022-06-10 15:31:10|11833.4|11832.4|11832.7|11831.7|11834|11833|11831.6|11830.6|115
1654875080000|2022-06-10 15:31:20|11832.2|11831.2|11833.5|11832.5|11835.4|11834.4|11832|11831|75
1654875090000|2022-06-10 15:31:30|11833.4|11832.4|11839.1|11838.1|11840.7|11839.7|11832.2|11831.2|469
1654875100000|2022-06-10 15:31:40|11839|11838|11835.1|11834.1|11839.9|11838.9|11833.4|11832.4|204
1654875110000|2022-06-10 15:31:50|11835.6|11834.6|11833.6|11832.6|11836.9|11835.9|11833.5|11832.5|149
1654875120000|2022-06-10 15:32:00|11833.1|11832.1|11835.5|11834.5|11837.1|11836.1|11833.1|11832.1|85
1654875130000|2022-06-10 15:32:10|11835.6|11834.6|11836.9|11835.9|11837|11836|11834.6|11833.6|47
1654875140000|2022-06-10 15:32:20|11837|11836|11833.9|11832.9|11839.1|11838.1|11833.4|11832.4|112
1654875150000|2022-06-10 15:32:30|11833.7|11832.7|11832.7|11831.7|11834.4|11833.4|11831.9|11830.9|169
1654875160000|2022-06-10 15:32:40|11832.6|11831.6|11834.6|11833.6|11835|11834|11832.1|11831.1|86
1654875170000|2022-06-10 15:32:50|11834.4|11833.4|11831.4|11830.4|11834.4|11833.4|11831.1|11830.1|105
1654875180000|2022-06-10 15:33:00|11831.2|11830.2|11831.9|11830.9|11833.5|11832.5|11831.2|11830.2|59
1654875190000|2022-06-10 15:33:10|11832.9|11831.9|11832.7|11831.7|11833.6|11832.6|11832|11831|73
1654875200000|2022-06-10 15:33:20|11832.2|11831.2|11829.7|11828.7|11832.6|11831.6|11829.1|11828.1|301
1654875210000|2022-06-10 15:33:30|11829.6|11828.6|11834.9|11833.9|11834.9|11833.9|11829.1|11828.1|179
1654875220000|2022-06-10 15:33:40|11835|11834|11832.5|11831.5|11835.6|11834.6|11832.1|11831.1|105
1654875230000|2022-06-10 15:33:50|11832.4|11831.4|11831.2|11830.2|11834|11833|11830.9|11829.9|83
1654875240000|2022-06-10 15:34:00|11831|11830|11831.4|11830.4|11832.4|11831.4|11830.6|11829.6|70
1654875250000|2022-06-10 15:34:10|11831.5|11830.5|11831.7|11830.7|11833.7|11832.7|11831.1|11830.1|127
1654875260000|2022-06-10 15:34:20|11831.6|11830.6|11834.1|11833.1|11835.6|11834.6|11831.6|11830.6|121
1654875270000|2022-06-10 15:34:30|11834|11833|11837|11836|11838.5|11837.5|11832.2|11831.2|142
1654875280000|2022-06-10 15:34:40|11837.9|11836.9|11844.4|11843.4|11844.9|11843.9|11837.6|11836.6|221
1654875290000|2022-06-10 15:34:50|11844.2|11843.2|11842.6|11841.6|11845.2|11844.2|11839.1|11838.1|183
1654875300000|2022-06-10 15:35:00|11842.4|11841.4|11841|11840|11844.4|11843.4|11841|11840|198
1654875310000|2022-06-10 15:35:10|11841.1|11840.1|11837.6|11836.6|11842.2|11841.2|11837.2|11836.2|272
1654875320000|2022-06-10 15:35:20|11837.5|11836.5|11834.7|11833.7|11837.5|11836.5|11834.6|11833.6|107
1654875330000|2022-06-10 15:35:30|11835.6|11834.6|11840.2|11839.2|11840.2|11839.2|11834.7|11833.7|79
1654875340000|2022-06-10 15:35:40|11839.6|11838.6|11833.9|11832.9|11839.6|11838.6|11833.6|11832.6|79
1654875350000|2022-06-10 15:35:50|11834.1|11833.1|11831.9|11830.9|11835.1|11834.1|11831.9|11830.9|94
1654875360000|2022-06-10 15:36:00|11832.1|11831.1|11831.9|11830.9|11834.2|11833.2|11831|11830|107
1654875370000|2022-06-10 15:36:10|11831.7|11830.7|11832.2|11831.2|11832.7|11831.7|11830.7|11829.7|106
1654875380000|2022-06-10 15:36:20|11832|11831|11832.1|11831.1|11833.6|11832.6|11832|11831|68
1654875390000|2022-06-10 15:36:30|11832|11831|11834.1|11833.1|11834.1|11833.1|11831.7|11830.7|76
1654875400000|2022-06-10 15:36:40|11834|11833|11833.7|11832.7|11836.1|11835.1|11833.1|11832.1|101
1654875410000|2022-06-10 15:36:50|11833.6|11832.6|11833|11832|11835.4|11834.4|11832.6|11831.6|69
1654875420000|2022-06-10 15:37:00|11833.1|11832.1|11832.9|11831.9|11834.4|11833.4|11831.9|11830.9|161
1654875430000|2022-06-10 15:37:10|11833.4|11832.4|11833.6|11832.6|11835|11834|11833.2|11832.2|48
1654875440000|2022-06-10 15:37:20|11833|11832|11837.6|11836.6|11838.6|11837.6|11832.5|11831.5|134
1654875450000|2022-06-10 15:37:30|11837.5|11836.5|11833.7|11832.7|11838.4|11837.4|11833.7|11832.7|76
1654875460000|2022-06-10 15:37:40|11833.6|11832.6|11828.6|11827.6|11833.9|11832.9|11828.5|11827.5|271
1654875470000|2022-06-10 15:37:50|11828.5|11827.5|11829.7|11828.7|11831.7|11830.7|11828.2|11827.2|207
1654875480000|2022-06-10 15:38:00|11829.9|11828.9|11829.1|11828.1|11830.5|11829.5|11828.9|11827.9|89
1654875490000|2022-06-10 15:38:10|11829.7|11828.7|11828.9|11827.9|11831.4|11830.4|11828.6|11827.6|99
1654875500000|2022-06-10 15:38:20|11828.7|11827.7|11833.1|11832.1|11834|11833|11828.7|11827.7|122
1654875510000|2022-06-10 15:38:30|11833|11832|11832.6|11831.6|11839.1|11838.1|11832|11831|172
1654875520000|2022-06-10 15:38:40|11832.7|11831.7|11834.1|11833.1|11836.7|11835.7|11832.7|11831.7|80
1654875530000|2022-06-10 15:38:50|11833.6|11832.6|11833.4|11832.4|11837.6|11836.6|11833.1|11832.1|78
1654875540000|2022-06-10 15:39:00|11833.2|11832.2|11831.4|11830.4|11833.4|11832.4|11831.4|11830.4|72
1654875550000|2022-06-10 15:39:10|11832.4|11831.4|11832.7|11831.7|11832.7|11831.7|11831|11830|157
1654875560000|2022-06-10 15:39:20|11832.9|11831.9|11830.7|11829.7|11834.2|11833.2|11830.4|11829.4|147
1654875570000|2022-06-10 15:39:30|11830.6|11829.6|11832.2|11831.2|11834.5|11833.5|11830.4|11829.4|107
1654875580000|2022-06-10 15:39:40|11832.4|11831.4|11831.4|11830.4|11833.9|11832.9|11830.5|11829.5|59
1654875590000|2022-06-10 15:39:50|11831.2|11830.2|11829.6|11828.6|11832.6|11831.6|11828.4|11827.4|348
1654875600000|2022-06-10 15:40:00|11828.9|11827.9|11825.7|11824.7|11830.4|11829.4|11825.5|11824.5|417
1654875610000|2022-06-10 15:40:10|11825.5|11824.5|11825.6|11824.6|11827.7|11826.7|11824.9|11823.9|222
1654875620000|2022-06-10 15:40:20|11825.9|11824.9|11824.6|11823.6|11827.9|11826.9|11824.4|11823.4|139
1654875630000|2022-06-10 15:40:30|11824.9|11823.9|11826.4|11825.4|11828.4|11827.4|11824.2|11823.2|122
1654875640000|2022-06-10 15:40:40|11826.1|11825.1|11834.5|11833.5|11835|11834|11825.7|11824.7|288
1654875650000|2022-06-10 15:40:50|11834.4|11833.4|11835.9|11834.9|11838.7|11837.7|11832.4|11831.4|275
1654875660000|2022-06-10 15:41:00|11835.4|11834.4|11836.9|11835.9|11838.6|11837.6|11835|11834|287
1654875670000|2022-06-10 15:41:10|11836.6|11835.6|11837.6|11836.6|11838.5|11837.5|11836.6|11835.6|128
1654875680000|2022-06-10 15:41:20|11837.5|11836.5|11839|11838|11840|11839|11835.1|11834.1|186
1654875690000|2022-06-10 15:41:30|11838.9|11837.9|11838.4|11837.4|11840.2|11839.2|11838|11837|94
1654875700000|2022-06-10 15:41:40|11838.5|11837.5|11841.5|11840.5|11841.7|11840.7|11838.5|11837.5|159
1654875710000|2022-06-10 15:41:50|11839.9|11838.9|11834.2|11833.2|11840|11839|11833.9|11832.9|153
1654875720000|2022-06-10 15:42:00|11834|11833|11835.5|11834.5|11835.5|11834.5|11831|11830|169
1654875730000|2022-06-10 15:42:10|11835.6|11834.6|11835.1|11834.1|11836.1|11835.1|11832.4|11831.4|102
1654875740000|2022-06-10 15:42:20|11835.4|11834.4|11834.6|11833.6|11835.5|11834.5|11833.6|11832.6|65
1654875750000|2022-06-10 15:42:30|11835.1|11834.1|11833.7|11832.7|11836.9|11835.9|11832.9|11831.9|73
1654875760000|2022-06-10 15:42:40|11833.6|11832.6|11831.9|11830.9|11835.4|11834.4|11830.9|11829.9|71
1654875770000|2022-06-10 15:42:50|11832|11831|11830|11829|11833.6|11832.6|11829|11828|120
1654875780000|2022-06-10 15:43:00|11830.1|11829.1|11830.9|11829.9|11833.6|11832.6|11829.7|11828.7|61
1654875790000|2022-06-10 15:43:10|11830.7|11829.7|11830.2|11829.2|11832.9|11831.9|11830.2|11829.2|51
1654875800000|2022-06-10 15:43:20|11830.4|11829.4|11834.4|11833.4|11834.4|11833.4|11829.5|11828.5|81
1654875810000|2022-06-10 15:43:30|11834.1|11833.1|11838.2|11837.2|11838.5|11837.5|11834.1|11833.1|127
1654875820000|2022-06-10 15:43:40|11838.1|11837.1|11837.9|11836.9|11842.1|11841.1|11837.5|11836.5|139
1654875830000|2022-06-10 15:43:50|11837.6|11836.6|11835|11834|11838|11837|11833.9|11832.9|154
1654875840000|2022-06-10 15:44:00|11836|11835|11840.6|11839.6|11841|11840|11834.4|11833.4|80
1654875850000|2022-06-10 15:44:10|11840.5|11839.5|11845.1|11844.1|11845.5|11844.5|11838.2|11837.2|283
1654875860000|2022-06-10 15:44:20|11845.2|11844.2|11845.4|11844.4|11847.6|11846.6|11844.2|11843.2|248
1654875870000|2022-06-10 15:44:30|11845.5|11844.5|11848.9|11847.9|11849.7|11848.7|11845.5|11844.5|146
1654875880000|2022-06-10 15:44:40|11849|11848|11848.5|11847.5|11850.9|11849.9|11848|11847|158
1654875890000|2022-06-10 15:44:50|11848.6|11847.6|11848.5|11847.5|11850.5|11849.5|11847.9|11846.9|308
1654875900000|2022-06-10 15:45:00|11848.6|11847.6|11848.6|11847.6|11849.2|11848.2|11845.5|11844.5|224
1654875910000|2022-06-10 15:45:10|11847.1|11846.1|11851.7|11850.7|11851.7|11850.7|11846.4|11845.4|120
1654875920000|2022-06-10 15:45:20|11851.6|11850.6|11852.6|11851.6|11853.1|11852.1|11851.2|11850.2|142
1654875930000|2022-06-10 15:45:30|11852.7|11851.7|11847.1|11846.1|11852.7|11851.7|11843.4|11842.4|186
1654875940000|2022-06-10 15:45:40|11847.2|11846.2|11850.9|11849.9|11851.5|11850.5|11847.1|11846.1|84
1654875950000|2022-06-10 15:45:50|11850.4|11849.4|11849.6|11848.6|11850.6|11849.6|11848.6|11847.6|83
1654875960000|2022-06-10 15:46:00|11849.5|11848.5|11852.4|11851.4|11852.5|11851.5|11848.6|11847.6|77
1654875970000|2022-06-10 15:46:10|11851.9|11850.9|11851.6|11850.6|11854|11853|11849.7|11848.7|201
1654875980000|2022-06-10 15:46:20|11851.7|11850.7|11854.5|11853.5|11854.5|11853.5|11851.5|11850.5|141
1654875990000|2022-06-10 15:46:30|11854.4|11853.4|11856.7|11855.7|11858.5|11857.5|11854.2|11853.2|330
1654876000000|2022-06-10 15:46:40|11857.1|11856.1|11851|11850|11858|11857|11850.9|11849.9|113
1654876010000|2022-06-10 15:46:50|11850.9|11849.9|11853|11852|11855.1|11854.1|11850.4|11849.4|103
1654876020000|2022-06-10 15:47:00|11852.4|11851.4|11853.5|11852.5|11856.6|11855.6|11850.9|11849.9|114
1654876030000|2022-06-10 15:47:10|11853|11852|11850.7|11849.7|11853.1|11852.1|11848|11847|102
1654876040000|2022-06-10 15:47:20|11851.1|11850.1|11845.9|11844.9|11851.7|11850.7|11845.9|11844.9|126
1654876050000|2022-06-10 15:47:30|11845.5|11844.5|11844|11843|11845.9|11844.9|11841.5|11840.5|203
1654876060000|2022-06-10 15:47:40|11844.1|11843.1|11843.1|11842.1|11844.5|11843.5|11842|11841|126
1654876070000|2022-06-10 15:47:50|11842.6|11841.6|11843.1|11842.1|11844|11843|11841.6|11840.6|147
1654876080000|2022-06-10 15:48:00|11843|11842|11844.2|11843.2|11845.6|11844.6|11842.6|11841.6|75
1654876090000|2022-06-10 15:48:10|11844.7|11843.7|11844.4|11843.4|11845.2|11844.2|11842.4|11841.4|73
1654876100000|2022-06-10 15:48:20|11844.7|11843.7|11844.6|11843.6|11844.7|11843.7|11841.7|11840.7|63
1654876110000|2022-06-10 15:48:30|11844.5|11843.5|11845.9|11844.9|11846|11845|11842.1|11841.1|80
1654876120000|2022-06-10 15:48:40|11846|11845|11848.2|11847.2|11849|11848|11845.4|11844.4|80
1654876130000|2022-06-10 15:48:50|11849.1|11848.1|11845|11844|11850.4|11849.4|11844.9|11843.9|83
1654876140000|2022-06-10 15:49:00|11843.5|11842.5|11840.9|11839.9|11843.9|11842.9|11840.1|11839.1|106
1654876150000|2022-06-10 15:49:10|11841|11840|11840.4|11839.4|11841.4|11840.4|11839.4|11838.4|89
1654876160000|2022-06-10 15:49:20|11840.5|11839.5|11838.9|11837.9|11840.6|11839.6|11835|11834|181
1654876170000|2022-06-10 15:49:30|11838.7|11837.7|11837.1|11836.1|11838.7|11837.7|11833.5|11832.5|154
1654876180000|2022-06-10 15:49:40|11836.9|11835.9|11832|11831|11837.1|11836.1|11831.4|11830.4|193
1654876190000|2022-06-10 15:49:50|11832.1|11831.1|11827.1|11826.1|11833.5|11832.5|11826.7|11825.7|219
1654876200000|2022-06-10 15:50:00|11827.4|11826.4|11826.2|11825.2|11832.2|11831.2|11826.2|11825.2|220
1654876210000|2022-06-10 15:50:10|11826.4|11825.4|11823.7|11822.7|11826.5|11825.5|11823|11822|270
1654876220000|2022-06-10 15:50:20|11823.5|11822.5|11826.9|11825.9|11827.4|11826.4|11823.1|11822.1|81
1654876230000|2022-06-10 15:50:30|11826.6|11825.6|11832.6|11831.6|11832.9|11831.9|11825.9|11824.9|179
1654876240000|2022-06-10 15:50:40|11832.4|11831.4|11835.6|11834.6|11835.6|11834.6|11831.6|11830.6|197
1654876250000|2022-06-10 15:50:50|11835.5|11834.5|11838.5|11837.5|11838.5|11837.5|11835.5|11834.5|197
1654876260000|2022-06-10 15:51:00|11838.4|11837.4|11837.1|11836.1|11838.5|11837.5|11835|11834|121
1654876270000|2022-06-10 15:51:10|11837.2|11836.2|11833.9|11832.9|11837.4|11836.4|11833.7|11832.7|84
1654876280000|2022-06-10 15:51:20|11834.1|11833.1|11836.6|11835.6|11838.4|11837.4|11833.9|11832.9|79
1654876290000|2022-06-10 15:51:30|11836.2|11835.2|11836.5|11835.5|11837.4|11836.4|11834.6|11833.6|63
1654876300000|2022-06-10 15:51:40|11836.6|11835.6|11838.4|11837.4|11839|11838|11835.7|11834.7|82
1654876310000|2022-06-10 15:51:50|11838.5|11837.5|11840|11839|11840.9|11839.9|11837.1|11836.1|80
1654876320000|2022-06-10 15:52:00|11839.6|11838.6|11840.9|11839.9|11841.2|11840.2|11838.9|11837.9|76
1654876330000|2022-06-10 15:52:10|11841|11840|11845|11844|11845.1|11844.1|11839.7|11838.7|118
1654876340000|2022-06-10 15:52:20|11844.4|11843.4|11842.2|11841.2|11845.7|11844.7|11841.1|11840.1|100
1654876350000|2022-06-10 15:52:30|11842|11841|11839.9|11838.9|11843.4|11842.4|11838.7|11837.7|89
1654876360000|2022-06-10 15:52:40|11839.1|11838.1|11841.9|11840.9|11841.9|11840.9|11837.1|11836.1|59
1654876370000|2022-06-10 15:52:50|11841.7|11840.7|11838.7|11837.7|11841.7|11840.7|11836.1|11835.1|292
1654876380000|2022-06-10 15:53:00|11838.4|11837.4|11838.4|11837.4|11839.9|11838.9|11837.7|11836.7|36
1654876390000|2022-06-10 15:53:10|11838.5|11837.5|11833.5|11832.5|11839.9|11838.9|11833.5|11832.5|100
1654876400000|2022-06-10 15:53:20|11833.2|11832.2|11832.9|11831.9|11834.1|11833.1|11830.1|11829.1|150
1654876410000|2022-06-10 15:53:30|11832.7|11831.7|11831|11830|11832.7|11831.7|11830.7|11829.7|66
1654876420000|2022-06-10 15:53:40|11831.1|11830.1|11830.7|11829.7|11832.6|11831.6|11829|11828|120
1654876430000|2022-06-10 15:53:50|11830.6|11829.6|11829.2|11828.2|11831|11830|11829.1|11828.1|82
1654876440000|2022-06-10 15:54:00|11829|11828|11832.1|11831.1|11832.4|11831.4|11827.9|11826.9|91
1654876450000|2022-06-10 15:54:10|11832.2|11831.2|11833.2|11832.2|11833.5|11832.5|11830.6|11829.6|82
1654876460000|2022-06-10 15:54:20|11833.4|11832.4|11833|11832|11833.5|11832.5|11830.4|11829.4|44
1654876470000|2022-06-10 15:54:30|11832.5|11831.5|11833.7|11832.7|11835.6|11834.6|11832.5|11831.5|55
1654876480000|2022-06-10 15:54:40|11834.4|11833.4|11836.7|11835.7|11836.9|11835.9|11834.2|11833.2|50
1654876490000|2022-06-10 15:54:50|11836.6|11835.6|11836.6|11835.6|11836.6|11835.6|11834.4|11833.4|48
1654876500000|2022-06-10 15:55:00|11836.1|11835.1|11836.6|11835.6|11836.6|11835.6|11830.5|11829.5|136
1654876510000|2022-06-10 15:55:10|11836.1|11835.1|11833.1|11832.1|11837|11836|11832.6|11831.6|55
1654876520000|2022-06-10 15:55:20|11833.5|11832.5|11831.2|11830.2|11835.1|11834.1|11831.2|11830.2|176
1654876530000|2022-06-10 15:55:30|11831.1|11830.1|11832.1|11831.1|11836.6|11835.6|11831.1|11830.1|69
1654876540000|2022-06-10 15:55:40|11832.2|11831.2|11832.5|11831.5|11835.1|11834.1|11832.1|11831.1|59
1654876550000|2022-06-10 15:55:50|11832.7|11831.7|11834.4|11833.4|11834.4|11833.4|11832.1|11831.1|82
1654876560000|2022-06-10 15:56:00|11834.2|11833.2|11837.6|11836.6|11839.1|11838.1|11832.9|11831.9|273
1654876570000|2022-06-10 15:56:10|11838.1|11837.1|11843.6|11842.6|11843.6|11842.6|11837.6|11836.6|128
1654876580000|2022-06-10 15:56:20|11844|11843|11844.9|11843.9|11845.5|11844.5|11843.1|11842.1|118
1654876590000|2022-06-10 15:56:30|11845|11844|11847.7|11846.7|11848.2|11847.2|11843.7|11842.7|165
1654876600000|2022-06-10 15:56:40|11847.5|11846.5|11850.4|11849.4|11851.5|11850.5|11846.9|11845.9|190
1654876610000|2022-06-10 15:56:50|11850.5|11849.5|11843.9|11842.9|11852.1|11851.1|11843.9|11842.9|166
1654876620000|2022-06-10 15:57:00|11844|11843|11847|11846|11847.9|11846.9|11842.5|11841.5|71
1654876630000|2022-06-10 15:57:10|11846.9|11845.9|11851|11850|11851.2|11850.2|11846.4|11845.4|59
1654876640000|2022-06-10 15:57:20|11851.1|11850.1|11846.6|11845.6|11851.6|11850.6|11846.4|11845.4|45
1654876650000|2022-06-10 15:57:30|11846.5|11845.5|11848.2|11847.2|11849.6|11848.6|11846.1|11845.1|65
1654876660000|2022-06-10 15:57:40|11847.6|11846.6|11851|11850|11854.1|11853.1|11847.6|11846.6|247
1654876670000|2022-06-10 15:57:50|11851.1|11850.1|11846.6|11845.6|11851.5|11850.5|11845.9|11844.9|57
1654876680000|2022-06-10 15:58:00|11845.9|11844.9|11851.5|11850.5|11851.7|11850.7|11845.2|11844.2|83
1654876690000|2022-06-10 15:58:10|11851.2|11850.2|11854.1|11853.1|11854.4|11853.4|11851|11850|52
1654876700000|2022-06-10 15:58:20|11854.2|11853.2|11859.9|11858.9|11859.9|11858.9|11854|11853|128
1654876710000|2022-06-10 15:58:30|11859.7|11858.7|11862.7|11861.7|11862.7|11861.7|11858.6|11857.6|216
1654876720000|2022-06-10 15:58:40|11862.1|11861.1|11866.4|11865.4|11867.4|11866.4|11862.1|11861.1|188
1654876730000|2022-06-10 15:58:50|11866.1|11865.1|11869.1|11868.1|11869.4|11868.4|11866.1|11865.1|162
1654876740000|2022-06-10 15:59:00|11868.9|11867.9|11866.2|11865.2|11873.9|11872.9|11865.1|11864.1|304
1654876750000|2022-06-10 15:59:10|11866.1|11865.1|11870.4|11869.4|11870.9|11869.9|11866.1|11865.1|111
1654876760000|2022-06-10 15:59:20|11870.2|11869.2|11875|11874|11875.1|11874.1|11869.2|11868.2|146
1654876770000|2022-06-10 15:59:30|11874.6|11873.6|11872.7|11871.7|11875.1|11874.1|11870.9|11869.9|99
1654876780000|2022-06-10 15:59:40|11872.9|11871.9|11867.4|11866.4|11873.6|11872.6|11867.2|11866.2|100
1654876790000|2022-06-10 15:59:50|11867.1|11866.1|11865|11864|11869|11868|11863.4|11862.4|135
1654876800000|2022-06-10 16:00:00|11865.4|11864.4|11867.5|11866.5|11868|11867|11863.1|11862.1|121
1654876810000|2022-06-10 16:00:10|11868|11867|11867.2|11866.2|11869.5|11868.5|11863.6|11862.6|256
1654876820000|2022-06-10 16:00:20|11867.5|11866.5|11869.4|11868.4|11869.5|11868.5|11865.6|11864.6|89
1654876830000|2022-06-10 16:00:30|11869.5|11868.5|11866.5|11865.5|11873.4|11872.4|11866.5|11865.5|167
1654876840000|2022-06-10 16:00:40|11866.6|11865.6|11871.5|11870.5|11872.2|11871.2|11865.4|11864.4|566
1654876850000|2022-06-10 16:00:50|11871.1|11870.1|11867.1|11866.1|11871.4|11870.4|11866.2|11865.2|86
1654876860000|2022-06-10 16:01:00|11866.4|11865.4|11864.7|11863.7|11868.6|11867.6|11863.5|11862.5|73
1654876870000|2022-06-10 16:01:10|11864.9|11863.9|11864.4|11863.4|11866.4|11865.4|11863.1|11862.1|69
1654876880000|2022-06-10 16:01:20|11863.6|11862.6|11863|11862|11864.6|11863.6|11862.5|11861.5|91
1654876890000|2022-06-10 16:01:30|11863.1|11862.1|11862.5|11861.5|11863.6|11862.6|11861.6|11860.6|83
1654876900000|2022-06-10 16:01:40|11862.4|11861.4|11859.9|11858.9|11862.5|11861.5|11859|11858|119
1654876910000|2022-06-10 16:01:50|11859.7|11858.7|11860.9|11859.9|11860.9|11859.9|11857.2|11856.2|149
1654876920000|2022-06-10 16:02:00|11860.6|11859.6|11865.5|11864.5|11865.6|11864.6|11860.1|11859.1|130
1654876930000|2022-06-10 16:02:10|11866.4|11865.4|11865.4|11864.4|11869.9|11868.9|11865.4|11864.4|162
1654876940000|2022-06-10 16:02:20|11865.5|11864.5|11867.9|11866.9|11869|11868|11865.2|11864.2|64
1654876950000|2022-06-10 16:02:30|11868.1|11867.1|11868.5|11867.5|11868.6|11867.6|11866.5|11865.5|53
1654876960000|2022-06-10 16:02:40|11868.6|11867.6|11872.5|11871.5|11872.6|11871.6|11867.5|11866.5|110
1654876970000|2022-06-10 16:02:50|11872.4|11871.4|11873|11872|11875.4|11874.4|11871.9|11870.9|110
1654876980000|2022-06-10 16:03:00|11872.6|11871.6|11877.9|11876.9|11877.9|11876.9|11871.7|11870.7|361
1654876990000|2022-06-10 16:03:10|11877.6|11876.6|11879.5|11878.5|11879.5|11878.5|11877|11876|120
1654877000000|2022-06-10 16:03:20|11879.7|11878.7|11876.4|11875.4|11879.7|11878.7|11875.6|11874.6|139
1654877010000|2022-06-10 16:03:30|11876.2|11875.2|11872.1|11871.1|11876.5|11875.5|11870.6|11869.6|106
1654877020000|2022-06-10 16:03:40|11871.6|11870.6|11874.1|11873.1|11874.9|11873.9|11870.5|11869.5|130
1654877030000|2022-06-10 16:03:50|11874|11873|11874|11873|11876.1|11875.1|11873.6|11872.6|335
1654877040000|2022-06-10 16:04:00|11873.9|11872.9|11873.6|11872.6|11877.4|11876.4|11873.6|11872.6|88
1654877050000|2022-06-10 16:04:10|11873.5|11872.5|11869.7|11868.7|11873.7|11872.7|11869.7|11868.7|203
1654877060000|2022-06-10 16:04:20|11868.5|11867.5|11871.1|11870.1|11871.9|11870.9|11868.4|11867.4|60
1654877070000|2022-06-10 16:04:30|11870.9|11869.9|11869.9|11868.9|11871.2|11870.2|11869.7|11868.7|133
1654877080000|2022-06-10 16:04:40|11869.7|11868.7|11869.7|11868.7|11870.2|11869.2|11866.1|11865.1|164
1654877090000|2022-06-10 16:04:50|11870.1|11869.1|11864.9|11863.9|11870.1|11869.1|11864.4|11863.4|117
1654877100000|2022-06-10 16:05:00|11864.7|11863.7|11866.4|11865.4|11866.5|11865.5|11864.1|11863.1|56
1654877110000|2022-06-10 16:05:10|11866.2|11865.2|11872.9|11871.9|11873.4|11872.4|11865.6|11864.6|176
1654877120000|2022-06-10 16:05:20|11873|11872|11869.7|11868.7|11874.4|11873.4|11869.6|11868.6|53
1654877130000|2022-06-10 16:05:30|11869.9|11868.9|11877.2|11876.2|11877.9|11876.9|11868.9|11867.9|157
1654877140000|2022-06-10 16:05:40|11877.4|11876.4|11880.6|11879.6|11882.1|11881.1|11877.4|11876.4|301
1654877150000|2022-06-10 16:05:50|11881.1|11880.1|11878.1|11877.1|11881.1|11880.1|11877.5|11876.5|109
1654877160000|2022-06-10 16:06:00|11877.9|11876.9|11875.4|11874.4|11877.9|11876.9|11873.2|11872.2|183
1654877170000|2022-06-10 16:06:10|11875.2|11874.2|11878.2|11877.2|11878.4|11877.4|11875.1|11874.1|169
1654877180000|2022-06-10 16:06:20|11878.4|11877.4|11881.5|11880.5|11881.6|11880.6|11877.9|11876.9|229
1654877190000|2022-06-10 16:06:30|11881.4|11880.4|11882|11881|11882.1|11881.1|11880.2|11879.2|96
1654877200000|2022-06-10 16:06:40|11881.9|11880.9|11884.4|11883.4|11884.4|11883.4|11881.6|11880.6|208
1654877210000|2022-06-10 16:06:50|11883.9|11882.9|11884|11883|11884.4|11883.4|11882.7|11881.7|103
1654877220000|2022-06-10 16:07:00|11884.1|11883.1|11888|11887|11888.1|11887.1|11883.1|11882.1|204
1654877230000|2022-06-10 16:07:10|11888.2|11887.2|11883.9|11882.9|11889|11888|11883.4|11882.4|336
1654877240000|2022-06-10 16:07:20|11883.7|11882.7|11881.5|11880.5|11884|11883|11880.6|11879.6|89
1654877250000|2022-06-10 16:07:30|11881.4|11880.4|11880.4|11879.4|11884|11883|11880|11879|144
1654877260000|2022-06-10 16:07:40|11881|11880|11876.2|11875.2|11881|11880|11876.1|11875.1|282
1654877270000|2022-06-10 16:07:50|11876.1|11875.1|11875.1|11874.1|11876.1|11875.1|11870.9|11869.9|322
1654877280000|2022-06-10 16:08:00|11875|11874|11870.6|11869.6|11875.5|11874.5|11870.6|11869.6|77
1654877290000|2022-06-10 16:08:10|11870.7|11869.7|11870.7|11869.7|11871|11870|11869.6|11868.6|103
1654877300000|2022-06-10 16:08:20|11870.4|11869.4|11870.1|11869.1|11871.9|11870.9|11869.6|11868.6|84
1654877310000|2022-06-10 16:08:30|11869.9|11868.9|11872.6|11871.6|11873.2|11872.2|11868.4|11867.4|257
1654877320000|2022-06-10 16:08:40|11872.5|11871.5|11870|11869|11873.4|11872.4|11869.4|11868.4|74
1654877330000|2022-06-10 16:08:50|11869.1|11868.1|11867.4|11866.4|11870.9|11869.9|11867.1|11866.1|135
1654877340000|2022-06-10 16:09:00|11867.2|11866.2|11866.9|11865.9|11869.4|11868.4|11866.2|11865.2|252
1654877350000|2022-06-10 16:09:10|11867.6|11866.6|11866.9|11865.9|11867.7|11866.7|11865.4|11864.4|84
1654877360000|2022-06-10 16:09:20|11867|11866|11870.1|11869.1|11870.5|11869.5|11866.9|11865.9|134
1654877370000|2022-06-10 16:09:30|11870.2|11869.2|11871|11870|11871.6|11870.6|11867.4|11866.4|62
1654877380000|2022-06-10 16:09:40|11871.4|11870.4|11870.5|11869.5|11872.5|11871.5|11870|11869|107
1654877390000|2022-06-10 16:09:50|11870.6|11869.6|11871.5|11870.5|11871.9|11870.9|11870.4|11869.4|67
1654877400000|2022-06-10 16:10:00|11871.4|11870.4|11866.1|11865.1|11872.2|11871.2|11865.7|11864.7|103
1654877410000|2022-06-10 16:10:10|11867.6|11866.6|11865.9|11864.9|11868|11867|11865.7|11864.7|110
1654877420000|2022-06-10 16:10:20|11866|11865|11866.1|11865.1|11869.1|11868.1|11864.7|11863.7|134
1654877430000|2022-06-10 16:10:30|11866|11865|11866.2|11865.2|11866.6|11865.6|11864.1|11863.1|69
1654877440000|2022-06-10 16:10:40|11866.5|11865.5|11862.9|11861.9|11866.5|11865.5|11862.9|11861.9|159
1654877450000|2022-06-10 16:10:50|11863|11862|11863.1|11862.1|11863.6|11862.6|11862.6|11861.6|91
1654877460000|2022-06-10 16:11:00|11863|11862|11862.5|11861.5|11863.7|11862.7|11861.7|11860.7|106
1654877470000|2022-06-10 16:11:10|11862.9|11861.9|11862.7|11861.7|11865.5|11864.5|11861|11860|109
1654877480000|2022-06-10 16:11:20|11862.2|11861.2|11859.7|11858.7|11862.9|11861.9|11859|11858|109
1654877490000|2022-06-10 16:11:30|11859.6|11858.6|11860.5|11859.5|11861.2|11860.2|11859.1|11858.1|145
1654877500000|2022-06-10 16:11:40|11860.2|11859.2|11854.1|11853.1|11860.6|11859.6|11854.1|11853.1|218
1654877510000|2022-06-10 16:11:50|11853.5|11852.5|11857.1|11856.1|11857.1|11856.1|11853.1|11852.1|196
1654877520000|2022-06-10 16:12:00|11857.6|11856.6|11853.6|11852.6|11857.7|11856.7|11853|11852|97
1654877530000|2022-06-10 16:12:10|11853.9|11852.9|11855.1|11854.1|11857.4|11856.4|11853|11852|69
1654877540000|2022-06-10 16:12:20|11855|11854|11851.4|11850.4|11855|11854|11851.4|11850.4|152
1654877550000|2022-06-10 16:12:30|11851.2|11850.2|11851.2|11850.2|11853.4|11852.4|11850.6|11849.6|126
1654877560000|2022-06-10 16:12:40|11851.4|11850.4|11847|11846|11851.9|11850.9|11846.6|11845.6|217
1654877570000|2022-06-10 16:12:50|11846.7|11845.7|11846.9|11845.9|11849.4|11848.4|11846.6|11845.6|123
1654877580000|2022-06-10 16:13:00|11847.1|11846.1|11842.9|11841.9|11847.1|11846.1|11841.6|11840.6|139
1654877590000|2022-06-10 16:13:10|11843|11842|11843.6|11842.6|11844.2|11843.2|11842.6|11841.6|85
1654877600000|2022-06-10 16:13:20|11843.7|11842.7|11847.9|11846.9|11848.9|11847.9|11843.7|11842.7|163
1654877610000|2022-06-10 16:13:30|11847.7|11846.7|11849|11848|11849.2|11848.2|11847|11846|70
1654877620000|2022-06-10 16:13:40|11848.9|11847.9|11853|11852|11853.2|11852.2|11848.9|11847.9|93
1654877630000|2022-06-10 16:13:50|11852.9|11851.9|11852.1|11851.1|11854.7|11853.7|11851.5|11850.5|94
1654877640000|2022-06-10 16:14:00|11851.9|11850.9|11851|11850|11853.6|11852.6|11849.6|11848.6|80
1654877650000|2022-06-10 16:14:10|11850.9|11849.9|11850.4|11849.4|11854|11853|11850.1|11849.1|52
1654877660000|2022-06-10 16:14:20|11850.6|11849.6|11847.6|11846.6|11851.1|11850.1|11847|11846|92
1654877670000|2022-06-10 16:14:30|11847.7|11846.7|11844.4|11843.4|11847.9|11846.9|11844.4|11843.4|65
1654877680000|2022-06-10 16:14:40|11844.5|11843.5|11845|11844|11845.5|11844.5|11844.2|11843.2|71
1654877690000|2022-06-10 16:14:50|11845.1|11844.1|11845.1|11844.1|11846.4|11845.4|11845|11844|76
1654877700000|2022-06-10 16:15:00|11845|11844|11842.1|11841.1|11845|11844|11841|11840|221
1654877710000|2022-06-10 16:15:10|11842.4|11841.4|11846.1|11845.1|11846.1|11845.1|11842.2|11841.2|83
1654877720000|2022-06-10 16:15:20|11846|11845|11846.5|11845.5|11846.6|11845.6|11845.1|11844.1|47
1654877730000|2022-06-10 16:15:30|11846.4|11845.4|11848.6|11847.6|11849.7|11848.7|11846.4|11845.4|74
1654877740000|2022-06-10 16:15:40|11848.7|11847.7|11849.4|11848.4|11849.9|11848.9|11848.1|11847.1|38
1654877750000|2022-06-10 16:15:50|11849.1|11848.1|11842.2|11841.2|11849.1|11848.1|11842.2|11841.2|165
1654877760000|2022-06-10 16:16:00|11841.5|11840.5|11843.1|11842.1|11844.2|11843.2|11840.2|11839.2|150
1654877770000|2022-06-10 16:16:10|11843|11842|11842.2|11841.2|11846.1|11845.1|11842.1|11841.1|64
1654877780000|2022-06-10 16:16:20|11842.1|11841.1|11842.6|11841.6|11844.5|11843.5|11842.1|11841.1|86
1654877790000|2022-06-10 16:16:30|11842.9|11841.9|11848.2|11847.2|11848.9|11847.9|11842.9|11841.9|89
1654877800000|2022-06-10 16:16:40|11848.4|11847.4|11850.1|11849.1|11851.6|11850.6|11848.4|11847.4|70
1654877810000|2022-06-10 16:16:50|11849.9|11848.9|11846|11845|11849.9|11848.9|11845.1|11844.1|77
1654877820000|2022-06-10 16:17:00|11845.6|11844.6|11844.7|11843.7|11846.9|11845.9|11843.9|11842.9|164
1654877830000|2022-06-10 16:17:10|11844.6|11843.6|11846.9|11845.9|11847.4|11846.4|11843.1|11842.1|78
1654877840000|2022-06-10 16:17:20|11846.4|11845.4|11842.2|11841.2|11846.5|11845.5|11841.6|11840.6|65
1654877850000|2022-06-10 16:17:30|11842.6|11841.6|11841.4|11840.4|11842.6|11841.6|11840.5|11839.5|52
1654877860000|2022-06-10 16:17:40|11841.1|11840.1|11845.9|11844.9|11846|11845|11840.9|11839.9|37
1654877870000|2022-06-10 16:17:50|11845.7|11844.7|11842.1|11841.1|11847.9|11846.9|11841.2|11840.2|98
1654877880000|2022-06-10 16:18:00|11841.9|11840.9|11841.4|11840.4|11844.4|11843.4|11841.1|11840.1|82
1654877890000|2022-06-10 16:18:10|11841.2|11840.2|11839|11838|11841.4|11840.4|11838.1|11837.1|170
1654877900000|2022-06-10 16:18:20|11838.9|11837.9|11841.4|11840.4|11842.1|11841.1|11838.1|11837.1|117
1654877910000|2022-06-10 16:18:30|11841.5|11840.5|11839.9|11838.9|11842.4|11841.4|11838.2|11837.2|55
1654877920000|2022-06-10 16:18:40|11840.9|11839.9|11839.1|11838.1|11841.6|11840.6|11838.4|11837.4|37
1654877930000|2022-06-10 16:18:50|11838.5|11837.5|11839.4|11838.4|11840.2|11839.2|11838|11837|67
1654877940000|2022-06-10 16:19:00|11839.2|11838.2|11836.6|11835.6|11840.1|11839.1|11836|11835|121
1654877950000|2022-06-10 16:19:10|11836.4|11835.4|11836.6|11835.6|11837.1|11836.1|11835|11834|91
1654877960000|2022-06-10 16:19:20|11836.7|11835.7|11837.9|11836.9|11838.4|11837.4|11835.5|11834.5|39
1654877970000|2022-06-10 16:19:30|11838|11837|11839.9|11838.9|11841.1|11840.1|11837.1|11836.1|84
1654877980000|2022-06-10 16:19:40|11840.1|11839.1|11843.4|11842.4|11845|11844|11839.9|11838.9|73
1654877990000|2022-06-10 16:19:50|11843.7|11842.7|11843.9|11842.9|11845|11844|11841.2|11840.2|53
1654878000000|2022-06-10 16:20:00|11844.1|11843.1|11848.7|11847.7|11848.7|11847.7|11843.6|11842.6|98
1654878010000|2022-06-10 16:20:10|11847.7|11846.7|11849.7|11848.7|11850.1|11849.1|11846.6|11845.6|129
1654878020000|2022-06-10 16:20:20|11849.9|11848.9|11850.9|11849.9|11851.1|11850.1|11848.1|11847.1|115
1654878030000|2022-06-10 16:20:30|11850.7|11849.7|11851.2|11850.2|11851.4|11850.4|11850.1|11849.1|83
1654878040000|2022-06-10 16:20:40|11851.4|11850.4|11853.1|11852.1|11857|11856|11851.4|11850.4|213
1654878050000|2022-06-10 16:20:50|11853|11852|11854.6|11853.6|11854.6|11853.6|11851.7|11850.7|67
1654878060000|2022-06-10 16:21:00|11854.5|11853.5|11850.5|11849.5|11856.5|11855.5|11850.2|11849.2|115
1654878070000|2022-06-10 16:21:10|11850|11849|11850.6|11849.6|11851.4|11850.4|11848.5|11847.5|190
1654878080000|2022-06-10 16:21:20|11850.5|11849.5|11851.7|11850.7|11853.4|11852.4|11849.2|11848.2|71
1654878090000|2022-06-10 16:21:30|11851.6|11850.6|11853.4|11852.4|11853.4|11852.4|11851.1|11850.1|36
1654878100000|2022-06-10 16:21:40|11853.1|11852.1|11855.9|11854.9|11856.7|11855.7|11853.1|11852.1|172
1654878110000|2022-06-10 16:21:50|11855.6|11854.6|11841.6|11840.6|11856.1|11855.1|11841.2|11840.2|454
1654878120000|2022-06-10 16:22:00|11841|11840|11845.4|11844.4|11846.2|11845.2|11840.5|11839.5|211
1654878130000|2022-06-10 16:22:10|11845.5|11844.5|11850|11849|11850.5|11849.5|11845.5|11844.5|88
1654878140000|2022-06-10 16:22:20|11850.1|11849.1|11846.9|11845.9|11850.9|11849.9|11846.1|11845.1|101
1654878150000|2022-06-10 16:22:30|11846.7|11845.7|11851.7|11850.7|11853.7|11852.7|11845.1|11844.1|88
1654878160000|2022-06-10 16:22:40|11852.4|11851.4|11857.6|11856.6|11857.6|11856.6|11852.1|11851.1|171
1654878170000|2022-06-10 16:22:50|11857.9|11856.9|11859|11858|11859.1|11858.1|11856.1|11855.1|132
1654878180000|2022-06-10 16:23:00|11858.4|11857.4|11856.6|11855.6|11861.4|11860.4|11856.6|11855.6|94
1654878190000|2022-06-10 16:23:10|11856.7|11855.7|11860.7|11859.7|11861|11860|11856.7|11855.7|66
1654878200000|2022-06-10 16:23:20|11860.2|11859.2|11860.1|11859.1|11860.4|11859.4|11858.6|11857.6|79
1654878210000|2022-06-10 16:23:30|11859.6|11858.6|11858.4|11857.4|11859.9|11858.9|11856.9|11855.9|48
1654878220000|2022-06-10 16:23:40|11858.5|11857.5|11856.6|11855.6|11860.9|11859.9|11855.6|11854.6|70
1654878230000|2022-06-10 16:23:50|11856.5|11855.5|11853.5|11852.5|11857.6|11856.6|11853|11852|76
1654878240000|2022-06-10 16:24:00|11853.1|11852.1|11845.5|11844.5|11853.1|11852.1|11845|11844|181
1654878250000|2022-06-10 16:24:10|11845.6|11844.6|11847.6|11846.6|11848.1|11847.1|11845.4|11844.4|93
1654878260000|2022-06-10 16:24:20|11846.4|11845.4|11848.6|11847.6|11848.9|11847.9|11844.4|11843.4|123
1654878270000|2022-06-10 16:24:30|11849|11848|11846.7|11845.7|11849|11848|11846|11845|48
1654878280000|2022-06-10 16:24:40|11847.1|11846.1|11844.1|11843.1|11848.2|11847.2|11844.1|11843.1|55
1654878290000|2022-06-10 16:24:50|11844|11843|11846.9|11845.9|11847.6|11846.6|11844|11843|89
1654878300000|2022-06-10 16:25:00|11846.7|11845.7|11841.7|11840.7|11846.7|11845.7|11840.6|11839.6|127
1654878310000|2022-06-10 16:25:10|11841.5|11840.5|11844.2|11843.2|11846.4|11845.4|11841|11840|104
1654878320000|2022-06-10 16:25:20|11844.4|11843.4|11846.1|11845.1|11846.1|11845.1|11843.1|11842.1|82
1654878330000|2022-06-10 16:25:30|11845.6|11844.6|11845.6|11844.6|11849|11848|11844.6|11843.6|90
1654878340000|2022-06-10 16:25:40|11845.7|11844.7|11847.7|11846.7|11848.7|11847.7|11845|11844|47
1654878350000|2022-06-10 16:25:50|11847.9|11846.9|11850.5|11849.5|11851.6|11850.6|11847.4|11846.4|186
1654878360000|2022-06-10 16:26:00|11850.6|11849.6|11846.6|11845.6|11852.7|11851.7|11846.4|11845.4|121
1654878370000|2022-06-10 16:26:10|11846.9|11845.9|11850.4|11849.4|11850.9|11849.9|11846.9|11845.9|48
1654878380000|2022-06-10 16:26:20|11850.1|11849.1|11850|11849|11850.9|11849.9|11848.7|11847.7|59
1654878390000|2022-06-10 16:26:30|11850.2|11849.2|11852|11851|11853.1|11852.1|11850.1|11849.1|38
1654878400000|2022-06-10 16:26:40|11851.9|11850.9|11853.5|11852.5|11855.6|11854.6|11851.9|11850.9|86
1654878410000|2022-06-10 16:26:50|11853.4|11852.4|11849.1|11848.1|11853.6|11852.6|11847.5|11846.5|143
1654878420000|2022-06-10 16:27:00|11849.2|11848.2|11851.7|11850.7|11853.7|11852.7|11847.6|11846.6|113
1654878430000|2022-06-10 16:27:10|11851.9|11850.9|11850.4|11849.4|11852.6|11851.6|11848.7|11847.7|82
1654878440000|2022-06-10 16:27:20|11850.1|11849.1|11849.6|11848.6|11851.5|11850.5|11848.2|11847.2|46
1654878450000|2022-06-10 16:27:30|11849.5|11848.5|11849.9|11848.9|11850.4|11849.4|11848.9|11847.9|125
1654878460000|2022-06-10 16:27:40|11849.7|11848.7|11849.9|11848.9|11851.2|11850.2|11848.4|11847.4|28
1654878470000|2022-06-10 16:27:50|11849.6|11848.6|11844.6|11843.6|11850.4|11849.4|11844.2|11843.2|220
1654878480000|2022-06-10 16:28:00|11844.4|11843.4|11838.5|11837.5|11845.1|11844.1|11838.5|11837.5|232
1654878490000|2022-06-10 16:28:10|11838.6|11837.6|11841.6|11840.6|11842.4|11841.4|11837.2|11836.2|146
1654878500000|2022-06-10 16:28:20|11841.9|11840.9|11842.4|11841.4|11844|11843|11840.6|11839.6|90
1654878510000|2022-06-10 16:28:30|11842.5|11841.5|11846.5|11845.5|11847.1|11846.1|11842.1|11841.1|76
1654878520000|2022-06-10 16:28:40|11846.4|11845.4|11848.6|11847.6|11848.7|11847.7|11846.4|11845.4|77
1654878530000|2022-06-10 16:28:50|11848.7|11847.7|11841.6|11840.6|11850.4|11849.4|11840.4|11839.4|178
1654878540000|2022-06-10 16:29:00|11841.5|11840.5|11842.2|11841.2|11844.7|11843.7|11840|11839|90
1654878550000|2022-06-10 16:29:10|11842.1|11841.1|11845.6|11844.6|11846.1|11845.1|11841|11840|61
1654878560000|2022-06-10 16:29:20|11845.5|11844.5|11846.4|11845.4|11847.1|11846.1|11845.1|11844.1|44
1654878570000|2022-06-10 16:29:30|11846.5|11845.5|11847.5|11846.5|11847.5|11846.5|11844.1|11843.1|70
1654878580000|2022-06-10 16:29:40|11848.9|11847.9|11855.4|11854.4|11855.7|11854.7|11848.6|11847.6|301
1654878590000|2022-06-10 16:29:50|11855.5|11854.5|11858.1|11857.1|11858.4|11857.4|11855|11854|257
1654878600000|2022-06-10 16:30:00|11858.4|11857.4|11858.9|11857.9|11859.4|11858.4|11857.1|11856.1|228
1654878610000|2022-06-10 16:30:10|11859.4|11858.4|11863.4|11862.4|11863.4|11862.4|11858.6|11857.6|530
1654878620000|2022-06-10 16:30:20|11863.5|11862.5|11865.4|11864.4|11866.1|11865.1|11863.1|11862.1|422
1654878630000|2022-06-10 16:30:30|11865.2|11864.2|11864|11863|11866.5|11865.5|11863.9|11862.9|100
1654878640000|2022-06-10 16:30:40|11864.5|11863.5|11863|11862|11864.6|11863.6|11862.6|11861.6|154
1654878650000|2022-06-10 16:30:50|11863.1|11862.1|11864.1|11863.1|11864.5|11863.5|11862.6|11861.6|187
1654878660000|2022-06-10 16:31:00|11863.5|11862.5|11866.4|11865.4|11866.6|11865.6|11863.5|11862.5|192
1654878670000|2022-06-10 16:31:10|11866.2|11865.2|11861.5|11860.5|11866.2|11865.2|11857.6|11856.6|255
1654878680000|2022-06-10 16:31:20|11861.6|11860.6|11863.1|11862.1|11863.2|11862.2|11861.5|11860.5|195
1654878690000|2022-06-10 16:31:30|11863|11862|11865.9|11864.9|11866.4|11865.4|11862.4|11861.4|109
1654878700000|2022-06-10 16:31:40|11866.1|11865.1|11870.1|11869.1|11870.6|11869.6|11865.5|11864.5|387
1654878710000|2022-06-10 16:31:50|11870.2|11869.2|11870.1|11869.1|11870.4|11869.4|11866.6|11865.6|177
1654878720000|2022-06-10 16:32:00|11870|11869|11871.9|11870.9|11873.9|11872.9|11869.7|11868.7|238
1654878730000|2022-06-10 16:32:10|11872.6|11871.6|11874.2|11873.2|11875.5|11874.5|11872.6|11871.6|181
1654878740000|2022-06-10 16:32:20|11874.1|11873.1|11878|11877|11878.4|11877.4|11874|11873|369
1654878750000|2022-06-10 16:32:30|11877.5|11876.5|11874|11873|11877.7|11876.7|11871.6|11870.6|161
1654878760000|2022-06-10 16:32:40|11873.9|11872.9|11868.6|11867.6|11874.2|11873.2|11868.6|11867.6|218
1654878770000|2022-06-10 16:32:50|11868.5|11867.5|11863.2|11862.2|11869.6|11868.6|11862.2|11861.2|371
1654878780000|2022-06-10 16:33:00|11863|11862|11866|11865|11868.2|11867.2|11862.2|11861.2|331
1654878790000|2022-06-10 16:33:10|11865.9|11864.9|11861.7|11860.7|11865.9|11864.9|11860.7|11859.7|92
1654878800000|2022-06-10 16:33:20|11861.1|11860.1|11858.4|11857.4|11861.9|11860.9|11856.1|11855.1|167
1654878810000|2022-06-10 16:33:30|11858.6|11857.6|11857.6|11856.6|11858.6|11857.6|11856.1|11855.1|76
1654878820000|2022-06-10 16:33:40|11857.7|11856.7|11855.9|11854.9|11857.9|11856.9|11854.9|11853.9|95
1654878830000|2022-06-10 16:33:50|11856.4|11855.4|11858.1|11857.1|11860.7|11859.7|11856.4|11855.4|83
1654878840000|2022-06-10 16:34:00|11858|11857|11855.6|11854.6|11858|11857|11855.1|11854.1|116
1654878850000|2022-06-10 16:34:10|11855.4|11854.4|11854.6|11853.6|11857.6|11856.6|11854.1|11853.1|29
1654878860000|2022-06-10 16:34:20|11854.7|11853.7|11855.1|11854.1|11855.9|11854.9|11854.1|11853.1|42
1654878870000|2022-06-10 16:34:30|11855.6|11854.6|11852.9|11851.9|11857.1|11856.1|11851|11850|163
1654878880000|2022-06-10 16:34:40|11852.7|11851.7|11857.5|11856.5|11859.1|11858.1|11852.7|11851.7|144
1654878890000|2022-06-10 16:34:50|11857.6|11856.6|11856.6|11855.6|11858.9|11857.9|11856|11855|205
1654878900000|2022-06-10 16:35:00|11856.7|11855.7|11860.6|11859.6|11863.7|11862.7|11853|11852|279
1654878910000|2022-06-10 16:35:10|11860.5|11859.5|11861|11860|11861.2|11860.2|11858.4|11857.4|65
1654878920000|2022-06-10 16:35:20|11860.9|11859.9|11862.6|11861.6|11864|11863|11860.5|11859.5|57
1654878930000|2022-06-10 16:35:30|11862.5|11861.5|11863.5|11862.5|11864.5|11863.5|11862.4|11861.4|37
1654878940000|2022-06-10 16:35:40|11863.6|11862.6|11864.9|11863.9|11866.4|11865.4|11861.7|11860.7|92
1654878950000|2022-06-10 16:35:50|11865|11864|11863.9|11862.9|11867.2|11866.2|11863.9|11862.9|104
1654878960000|2022-06-10 16:36:00|11863.5|11862.5|11862.1|11861.1|11866.6|11865.6|11861.6|11860.6|57
1654878970000|2022-06-10 16:36:10|11861.9|11860.9|11858.4|11857.4|11862.1|11861.1|11855.6|11854.6|109
1654878980000|2022-06-10 16:36:20|11858|11857|11859.6|11858.6|11859.7|11858.7|11856.6|11855.6|120
1654878990000|2022-06-10 16:36:30|11859|11858|11859.9|11858.9|11863.9|11862.9|11858.5|11857.5|89
1654879000000|2022-06-10 16:36:40|11858.5|11857.5|11863.7|11862.7|11863.7|11862.7|11857.1|11856.1|88
1654879010000|2022-06-10 16:36:50|11863.4|11862.4|11867.6|11866.6|11867.6|11866.6|11863.4|11862.4|69
1654879020000|2022-06-10 16:37:00|11866.9|11865.9|11867.4|11866.4|11870.2|11869.2|11866.6|11865.6|77
1654879030000|2022-06-10 16:37:10|11867.2|11866.2|11867.6|11866.6|11867.7|11866.7|11864.4|11863.4|162
1654879040000|2022-06-10 16:37:20|11867.2|11866.2|11865|11864|11868|11867|11864.5|11863.5|48
1654879050000|2022-06-10 16:37:30|11864.5|11863.5|11861.7|11860.7|11864.9|11863.9|11861.2|11860.2|99
1654879060000|2022-06-10 16:37:40|11861.9|11860.9|11866.9|11865.9|11867.4|11866.4|11861.6|11860.6|125
1654879070000|2022-06-10 16:37:50|11866.7|11865.7|11868.7|11867.7|11871.2|11870.2|11865.6|11864.6|142
1654879080000|2022-06-10 16:38:00|11868.9|11867.9|11869.7|11868.7|11871.5|11870.5|11866.9|11865.9|188
1654879090000|2022-06-10 16:38:10|11869.6|11868.6|11868.6|11867.6|11872.7|11871.7|11868.6|11867.6|80
1654879100000|2022-06-10 16:38:20|11868.7|11867.7|11870.4|11869.4|11870.6|11869.6|11867.4|11866.4|78
1654879110000|2022-06-10 16:38:30|11870.9|11869.9|11869.6|11868.6|11873.4|11872.4|11869.4|11868.4|181
1654879120000|2022-06-10 16:38:40|11869.7|11868.7|11869.4|11868.4|11869.7|11868.7|11866.7|11865.7|79
1654879130000|2022-06-10 16:38:50|11869.5|11868.5|11866.1|11865.1|11871.2|11870.2|11866.1|11865.1|116
1654879140000|2022-06-10 16:39:00|11866.2|11865.2|11864|11863|11866.2|11865.2|11863.9|11862.9|93
1654879150000|2022-06-10 16:39:10|11863.9|11862.9|11865.2|11864.2|11866.5|11865.5|11862.6|11861.6|169
1654879160000|2022-06-10 16:39:20|11865.5|11864.5|11863.9|11862.9|11865.7|11864.7|11863.9|11862.9|31
1654879170000|2022-06-10 16:39:30|11863.5|11862.5|11867|11866|11867.1|11866.1|11862.4|11861.4|60
1654879180000|2022-06-10 16:39:40|11866.9|11865.9|11868.6|11867.6|11871.6|11870.6|11865.9|11864.9|239
1654879190000|2022-06-10 16:39:50|11868.7|11867.7|11869.4|11868.4|11870.2|11869.2|11867.2|11866.2|77
1654879200000|2022-06-10 16:40:00|11869.3|11868.3|11868.8|11867.8|11871.3|11870.3|11868.6|11867.6|299
1654879210000|2022-06-10 16:40:10|11868.4|11867.4|11867.9|11866.9|11869.2|11868.2|11867.4|11866.4|85
1654879220000|2022-06-10 16:40:20|11867.7|11866.7|11867.1|11866.1|11868.3|11867.3|11865.8|11864.8|79
1654879230000|2022-06-10 16:40:30|11867.2|11866.2|11868.3|11867.3|11871.1|11870.1|11866.6|11865.6|132
1654879240000|2022-06-10 16:40:40|11868.6|11867.6|11868.3|11867.3|11868.8|11867.8|11867.1|11866.1|57
1654879250000|2022-06-10 16:40:50|11868.1|11867.1|11870.8|11869.8|11870.8|11869.8|11867.6|11866.6|48
1654879260000|2022-06-10 16:41:00|11870.7|11869.7|11874.2|11873.2|11874.6|11873.6|11865.8|11864.8|144
1654879270000|2022-06-10 16:41:10|11874.4|11873.4|11876.8|11875.8|11876.8|11875.8|11874.3|11873.3|162
1654879280000|2022-06-10 16:41:20|11876.9|11875.9|11882.7|11881.7|11883.3|11882.3|11876.7|11875.7|242
1654879290000|2022-06-10 16:41:30|11883.1|11882.1|11883.9|11882.9|11884.2|11883.2|11882.1|11881.1|128
1654879300000|2022-06-10 16:41:40|11883.8|11882.8|11882.6|11881.6|11886.1|11885.1|11881.6|11880.6|123
1654879310000|2022-06-10 16:41:50|11881.8|11880.8|11884.6|11883.6|11884.6|11883.6|11881.4|11880.4|103
1654879320000|2022-06-10 16:42:00|11884.4|11883.4|11886.6|11885.6|11887.2|11886.2|11883.3|11882.3|101
1654879330000|2022-06-10 16:42:10|11886.4|11885.4|11886.4|11885.4|11887.7|11886.7|11884.6|11883.6|61
1654879340000|2022-06-10 16:42:20|11886.9|11885.9|11886.1|11885.1|11887.1|11886.1|11882.8|11881.8|146
1654879350000|2022-06-10 16:42:30|11885.9|11884.9|11883.9|11882.9|11887.4|11886.4|11883.9|11882.9|47
1654879360000|2022-06-10 16:42:40|11883.4|11882.4|11876.9|11875.9|11883.4|11882.4|11876.6|11875.6|110
1654879370000|2022-06-10 16:42:50|11877.1|11876.1|11879.2|11878.2|11880.9|11879.9|11876.2|11875.2|157
1654879380000|2022-06-10 16:43:00|11878.9|11877.9|11880.1|11879.1|11882.1|11881.1|11878.1|11877.1|229
1654879390000|2022-06-10 16:43:10|11879.9|11878.9|11876.3|11875.3|11880.8|11879.8|11876.3|11875.3|79
1654879400000|2022-06-10 16:43:20|11876.7|11875.7|11879.4|11878.4|11879.8|11878.8|11876.3|11875.3|43
1654879410000|2022-06-10 16:43:30|11878.9|11877.9|11879.8|11878.8|11880.7|11879.7|11877.8|11876.8|71
1654879420000|2022-06-10 16:43:40|11879.7|11878.7|11882.1|11881.1|11883.7|11882.7|11878.6|11877.6|68
1654879430000|2022-06-10 16:43:50|11882.2|11881.2|11883.1|11882.1|11883.1|11882.1|11881.1|11880.1|72
1654879440000|2022-06-10 16:44:00|11882.6|11881.6|11884.3|11883.3|11885.1|11884.1|11881.8|11880.8|153
1654879450000|2022-06-10 16:44:10|11884.2|11883.2|11887.1|11886.1|11887.2|11886.2|11882.9|11881.9|135
1654879460000|2022-06-10 16:44:20|11886.7|11885.7|11886.8|11885.8|11889.2|11888.2|11886.7|11885.7|232
1654879470000|2022-06-10 16:44:30|11886.6|11885.6|11880.1|11879.1|11886.6|11885.6|11880.1|11879.1|140
1654879480000|2022-06-10 16:44:40|11879.9|11878.9|11873.7|11872.7|11880.1|11879.1|11873.4|11872.4|192
1654879490000|2022-06-10 16:44:50|11873.8|11872.8|11876.4|11875.4|11876.4|11875.4|11872.1|11871.1|190
1654879500000|2022-06-10 16:45:00|11877.4|11876.4|11876.6|11875.6|11881.6|11880.6|11876.1|11875.1|288
1654879510000|2022-06-10 16:45:10|11876.8|11875.8|11879.1|11878.1|11879.1|11878.1|11875.1|11874.1|80
1654879520000|2022-06-10 16:45:20|11878.6|11877.6|11880.7|11879.7|11880.8|11879.8|11876.7|11875.7|84
1654879530000|2022-06-10 16:45:30|11880.9|11879.9|11882.6|11881.6|11883.6|11882.6|11879.6|11878.6|83
1654879540000|2022-06-10 16:45:40|11882.8|11881.8|11878.9|11877.9|11883.2|11882.2|11878.6|11877.6|97
1654879550000|2022-06-10 16:45:50|11878.8|11877.8|11877.8|11876.8|11880.6|11879.6|11877.6|11876.6|31
1654879560000|2022-06-10 16:46:00|11877.2|11876.2|11872.8|11871.8|11877.6|11876.6|11872.2|11871.2|82
1654879570000|2022-06-10 16:46:10|11872.7|11871.7|11873.6|11872.6|11873.6|11872.6|11870.6|11869.6|145
1654879580000|2022-06-10 16:46:20|11872.6|11871.6|11871.1|11870.1|11873.2|11872.2|11870.3|11869.3|78
1654879590000|2022-06-10 16:46:30|11870.7|11869.7|11866.3|11865.3|11870.7|11869.7|11865.4|11864.4|174
1654879600000|2022-06-10 16:46:40|11866.4|11865.4|11865.3|11864.3|11867.4|11866.4|11864.9|11863.9|130
1654879610000|2022-06-10 16:46:50|11865.4|11864.4|11865.2|11864.2|11866.6|11865.6|11864.1|11863.1|84
1654879620000|2022-06-10 16:47:00|11865.4|11864.4|11867.8|11866.8|11868.6|11867.6|11863.2|11862.2|97
1654879630000|2022-06-10 16:47:10|11867.7|11866.7|11866.3|11865.3|11870.8|11869.8|11864.6|11863.6|221
1654879640000|2022-06-10 16:47:20|11866.1|11865.1|11865.8|11864.8|11868.1|11867.1|11865.1|11864.1|55
1654879650000|2022-06-10 16:47:30|11865.9|11864.9|11864.9|11863.9|11867.3|11866.3|11864.8|11863.8|84
1654879660000|2022-06-10 16:47:40|11864.8|11863.8|11862.1|11861.1|11865.4|11864.4|11861.9|11860.9|77
1654879670000|2022-06-10 16:47:50|11862.3|11861.3|11863.6|11862.6|11864.8|11863.8|11861.4|11860.4|63
1654879680000|2022-06-10 16:48:00|11863.2|11862.2|11862.8|11861.8|11863.6|11862.6|11861.8|11860.8|48
1654879690000|2022-06-10 16:48:10|11863.1|11862.1|11862.4|11861.4|11864.1|11863.1|11861.4|11860.4|130
1654879700000|2022-06-10 16:48:20|11862.3|11861.3|11863.8|11862.8|11865.8|11864.8|11861.8|11860.8|46
1654879710000|2022-06-10 16:48:30|11863.7|11862.7|11865.7|11864.7|11865.9|11864.9|11862.8|11861.8|28
1654879720000|2022-06-10 16:48:40|11865.8|11864.8|11865.1|11864.1|11867.1|11866.1|11863.1|11862.1|48
1654879730000|2022-06-10 16:48:50|11865.2|11864.2|11866.8|11865.8|11868.3|11867.3|11865.2|11864.2|38
1654879740000|2022-06-10 16:49:00|11866.7|11865.7|11865.1|11864.1|11867.3|11866.3|11864.1|11863.1|36
1654879750000|2022-06-10 16:49:10|11864.8|11863.8|11863.7|11862.7|11865.1|11864.1|11863.1|11862.1|31
1654879760000|2022-06-10 16:49:20|11864.1|11863.1|11863.4|11862.4|11865.3|11864.3|11862.2|11861.2|89
1654879770000|2022-06-10 16:49:30|11862.8|11861.8|11860.4|11859.4|11863.4|11862.4|11860.3|11859.3|34
1654879780000|2022-06-10 16:49:40|11860.8|11859.8|11857.6|11856.6|11860.9|11859.9|11856.4|11855.4|198
1654879790000|2022-06-10 16:49:50|11857.3|11856.3|11860.9|11859.9|11862.2|11861.2|11857.2|11856.2|69
1654879800000|2022-06-10 16:50:00|11858.8|11857.8|11856.3|11855.3|11858.8|11857.8|11855.2|11854.2|111
1654879810000|2022-06-10 16:50:10|11856.6|11855.6|11855.1|11854.1|11857.4|11856.4|11855.1|11854.1|55
1654879820000|2022-06-10 16:50:20|11855.3|11854.3|11854.6|11853.6|11856.3|11855.3|11854.3|11853.3|61
1654879830000|2022-06-10 16:50:30|11854.2|11853.2|11853.2|11852.2|11856.4|11855.4|11852.9|11851.9|217
1654879840000|2022-06-10 16:50:40|11853.4|11852.4|11858.6|11857.6|11858.6|11857.6|11853.4|11852.4|102
1654879850000|2022-06-10 16:50:50|11858.3|11857.3|11858.7|11857.7|11861.3|11860.3|11858.1|11857.1|111
1654879860000|2022-06-10 16:51:00|11859.2|11858.2|11857.8|11856.8|11859.8|11858.8|11857.6|11856.6|90
1654879870000|2022-06-10 16:51:10|11857.7|11856.7|11860.1|11859.1|11860.1|11859.1|11856.1|11855.1|57
1654879880000|2022-06-10 16:51:20|11859.9|11858.9|11853.6|11852.6|11859.9|11858.9|11852.3|11851.3|175
1654879890000|2022-06-10 16:51:30|11853.4|11852.4|11850.9|11849.9|11853.8|11852.8|11850.6|11849.6|130
1654879900000|2022-06-10 16:51:40|11851.3|11850.3|11851.2|11850.2|11852.1|11851.1|11850.4|11849.4|45
1654879910000|2022-06-10 16:51:50|11851.3|11850.3|11851.1|11850.1|11852.7|11851.7|11850.7|11849.7|84
1654879920000|2022-06-10 16:52:00|11850.9|11849.9|11850.6|11849.6|11851.9|11850.9|11850.2|11849.2|171
1654879930000|2022-06-10 16:52:10|11850.7|11849.7|11844.6|11843.6|11851.1|11850.1|11844.3|11843.3|373
1654879940000|2022-06-10 16:52:20|11844.7|11843.7|11845.6|11844.6|11847.7|11846.7|11844.3|11843.3|448
1654879950000|2022-06-10 16:52:30|11845.4|11844.4|11847.4|11846.4|11847.4|11846.4|11845.2|11844.2|124
1654879960000|2022-06-10 16:52:40|11847.3|11846.3|11847.1|11846.1|11847.3|11846.3|11844.9|11843.9|94
1654879970000|2022-06-10 16:52:50|11846.7|11845.7|11848.7|11847.7|11849.6|11848.6|11846.4|11845.4|55
1654879980000|2022-06-10 16:53:00|11848.6|11847.6|11852.9|11851.9|11852.9|11851.9|11847.6|11846.6|236
1654879990000|2022-06-10 16:53:10|11853.7|11852.7|11850.8|11849.8|11854.9|11853.9|11850.7|11849.7|162
1654880000000|2022-06-10 16:53:20|11850.9|11849.9|11848.1|11847.1|11850.9|11849.9|11845.9|11844.9|136
1654880010000|2022-06-10 16:53:30|11847.9|11846.9|11850.8|11849.8|11850.8|11849.8|11847.3|11846.3|143
1654880020000|2022-06-10 16:53:40|11850.7|11849.7|11849.8|11848.8|11850.8|11849.8|11848.6|11847.6|71
1654880030000|2022-06-10 16:53:50|11849.7|11848.7|11850.3|11849.3|11852.3|11851.3|11849.7|11848.7|80
1654880040000|2022-06-10 16:54:00|11850.2|11849.2|11851.7|11850.7|11852.1|11851.1|11849.6|11848.6|63
1654880050000|2022-06-10 16:54:10|11851.6|11850.6|11853.4|11852.4|11854.7|11853.7|11851.4|11850.4|324
1654880060000|2022-06-10 16:54:20|11854.1|11853.1|11853.6|11852.6|11854.2|11853.2|11851.3|11850.3|61
1654880070000|2022-06-10 16:54:30|11852.7|11851.7|11848.8|11847.8|11853.7|11852.7|11847.7|11846.7|119
1654880080000|2022-06-10 16:54:40|11848.6|11847.6|11847.9|11846.9|11848.6|11847.6|11846.9|11845.9|54
1654880090000|2022-06-10 16:54:50|11848.2|11847.2|11844.7|11843.7|11850.1|11849.1|11844.6|11843.6|113
1654880100000|2022-06-10 16:55:00|11844.6|11843.6|11843.3|11842.3|11846.3|11845.3|11843.2|11842.2|379
1654880110000|2022-06-10 16:55:10|11843.7|11842.7|11843.7|11842.7|11844.4|11843.4|11841.2|11840.2|195
1654880120000|2022-06-10 16:55:20|11843.6|11842.6|11843.6|11842.6|11846.1|11845.1|11842.4|11841.4|74
1654880130000|2022-06-10 16:55:30|11843.3|11842.3|11842.2|11841.2|11844.8|11843.8|11841.6|11840.6|91
1654880140000|2022-06-10 16:55:40|11841.9|11840.9|11843.1|11842.1|11843.9|11842.9|11841.8|11840.8|56
1654880150000|2022-06-10 16:55:50|11843.2|11842.2|11842.1|11841.1|11843.2|11842.2|11841.8|11840.8|45
1654880160000|2022-06-10 16:56:00|11842.2|11841.2|11842.4|11841.4|11842.7|11841.7|11841.1|11840.1|68
1654880170000|2022-06-10 16:56:10|11842.6|11841.6|11842.1|11841.1|11842.8|11841.8|11841.1|11840.1|40
1654880180000|2022-06-10 16:56:20|11842.2|11841.2|11842.3|11841.3|11843.1|11842.1|11841.7|11840.7|47
1654880190000|2022-06-10 16:56:30|11843.2|11842.2|11842.9|11841.9|11845.8|11844.8|11842.8|11841.8|126
1654880200000|2022-06-10 16:56:40|11843.2|11842.2|11849.7|11848.7|11849.7|11848.7|11842.3|11841.3|113
1654880210000|2022-06-10 16:56:50|11849.8|11848.8|11848.1|11847.1|11849.8|11848.8|11847.8|11846.8|83
1654880220000|2022-06-10 16:57:00|11849.3|11848.3|11852.9|11851.9|11854.4|11853.4|11849.1|11848.1|163
1654880230000|2022-06-10 16:57:10|11853.4|11852.4|11856.3|11855.3|11856.4|11855.4|11853.2|11852.2|190
1654880240000|2022-06-10 16:57:20|11856.2|11855.2|11853.3|11852.3|11856.2|11855.2|11852.8|11851.8|76
1654880250000|2022-06-10 16:57:30|11853.2|11852.2|11855.1|11854.1|11856.4|11855.4|11852.8|11851.8|71
1654880260000|2022-06-10 16:57:40|11855.2|11854.2|11851.1|11850.1|11856.3|11855.3|11849.8|11848.8|86
1654880270000|2022-06-10 16:57:50|11851.2|11850.2|11850.8|11849.8|11852.3|11851.3|11850.1|11849.1|86
1654880280000|2022-06-10 16:58:00|11850.6|11849.6|11850.3|11849.3|11852.4|11851.4|11850.3|11849.3|68
1654880290000|2022-06-10 16:58:10|11850.2|11849.2|11849.8|11848.8|11851.1|11850.1|11848.7|11847.7|76
1654880300000|2022-06-10 16:58:20|11850.1|11849.1|11850.7|11849.7|11850.9|11849.9|11849.1|11848.1|66
1654880310000|2022-06-10 16:58:30|11851.3|11850.3|11850.3|11849.3|11851.9|11850.9|11849.8|11848.8|33
1654880320000|2022-06-10 16:58:40|11850.6|11849.6|11847.9|11846.9|11850.6|11849.6|11847.4|11846.4|59
1654880330000|2022-06-10 16:58:50|11848.1|11847.1|11849.6|11848.6|11849.8|11848.8|11847.9|11846.9|29
1654880340000|2022-06-10 16:59:00|11849.1|11848.1|11853.3|11852.3|11853.6|11852.6|11849.1|11848.1|84
1654880350000|2022-06-10 16:59:10|11853.4|11852.4|11858.6|11857.6|11860.2|11859.2|11853.4|11852.4|299
1654880360000|2022-06-10 16:59:20|11858.7|11857.7|11858.3|11857.3|11860.9|11859.9|11857.9|11856.9|83
1654880370000|2022-06-10 16:59:30|11857.9|11856.9|11859.6|11858.6|11859.6|11858.6|11857.9|11856.9|74
1654880380000|2022-06-10 16:59:40|11859.7|11858.7|11860.3|11859.3|11862.3|11861.3|11859.7|11858.7|104
1654880390000|2022-06-10 16:59:50|11860.4|11859.4|11860.7|11859.7|11862.1|11861.1|11859.1|11858.1|85
1654880400000|2022-06-10 17:00:00|11861.1|11860.1|11864.9|11863.9|11864.9|11863.9|11859.1|11858.1|162
1654880410000|2022-06-10 17:00:10|11864.8|11863.8|11863.3|11862.3|11867.8|11866.8|11863.3|11862.3|236
1654880420000|2022-06-10 17:00:20|11863.8|11862.8|11865.1|11864.1|11865.9|11864.9|11863.4|11862.4|63
1654880430000|2022-06-10 17:00:30|11864.6|11863.6|11856.3|11855.3|11865.8|11864.8|11855.4|11854.4|257
1654880440000|2022-06-10 17:00:40|11856.2|11855.2|11858.4|11857.4|11859.8|11858.8|11855.8|11854.8|146
1654880450000|2022-06-10 17:00:50|11858.6|11857.6|11856.2|11855.2|11859.4|11858.4|11855.3|11854.3|54
1654880460000|2022-06-10 17:01:00|11855.6|11854.6|11856.3|11855.3|11857.3|11856.3|11851.4|11850.4|125
1654880470000|2022-06-10 17:01:10|11855.8|11854.8|11855.3|11854.3|11857.1|11856.1|11854.3|11853.3|108
1654880480000|2022-06-10 17:01:20|11855.4|11854.4|11853.1|11852.1|11855.9|11854.9|11852.6|11851.6|68
1654880490000|2022-06-10 17:01:30|11852.8|11851.8|11848.7|11847.7|11853.1|11852.1|11848.7|11847.7|68
1654880500000|2022-06-10 17:01:40|11848.6|11847.6|11848.6|11847.6|11852.3|11851.3|11848.6|11847.6|135
1654880510000|2022-06-10 17:01:50|11848.4|11847.4|11847.8|11846.8|11848.7|11847.7|11847.2|11846.2|52
1654880520000|2022-06-10 17:02:00|11848.1|11847.1|11848.1|11847.1|11851.8|11850.8|11847.6|11846.6|161
1654880530000|2022-06-10 17:02:10|11847.9|11846.9|11848.9|11847.9|11848.9|11847.9|11845.7|11844.7|158
1654880540000|2022-06-10 17:02:20|11848.8|11847.8|11849.6|11848.6|11851.6|11850.6|11848.3|11847.3|48
1654880550000|2022-06-10 17:02:30|11849.2|11848.2|11848.7|11847.7|11850.1|11849.1|11848.3|11847.3|40
1654880560000|2022-06-10 17:02:40|11848.8|11847.8|11848.1|11847.1|11850.8|11849.8|11847.6|11846.6|68
1654880570000|2022-06-10 17:02:50|11848.2|11847.2|11849.9|11848.9|11851.6|11850.6|11848.1|11847.1|34
1654880580000|2022-06-10 17:03:00|11849.8|11848.8|11849.6|11848.6|11850.8|11849.8|11848.7|11847.7|51
1654880590000|2022-06-10 17:03:10|11849.7|11848.7|11848.6|11847.6|11850.3|11849.3|11847.8|11846.8|45
1654880600000|2022-06-10 17:03:20|11849.3|11848.3|11849.3|11848.3|11849.7|11848.7|11848.3|11847.3|11
1654880610000|2022-06-10 17:03:30|11848.9|11847.9|11845.9|11844.9|11849.6|11848.6|11845.9|11844.9|80
1654880620000|2022-06-10 17:03:40|11845.6|11844.6|11847.3|11846.3|11849.6|11848.6|11845.6|11844.6|122
1654880630000|2022-06-10 17:03:50|11847.6|11846.6|11847.3|11846.3|11847.6|11846.6|11845.9|11844.9|46
1654880640000|2022-06-10 17:04:00|11847.1|11846.1|11849.2|11848.2|11849.7|11848.7|11846.9|11845.9|44
1654880650000|2022-06-10 17:04:10|11848.3|11847.3|11848.7|11847.7|11848.8|11847.8|11846.8|11845.8|66
1654880660000|2022-06-10 17:04:20|11848.6|11847.6|11852.8|11851.8|11853.7|11852.7|11848.6|11847.6|80
1654880670000|2022-06-10 17:04:30|11852.7|11851.7|11854.1|11853.1|11854.1|11853.1|11850.1|11849.1|54
1654880680000|2022-06-10 17:04:40|11853.9|11852.9|11855.8|11854.8|11856.6|11855.6|11853.1|11852.1|62
1654880690000|2022-06-10 17:04:50|11855.9|11854.9|11858.4|11857.4|11859.4|11858.4|11855.6|11854.6|99
1654880700000|2022-06-10 17:05:00|11858.2|11857.2|11853.6|11852.6|11858.7|11857.7|11852.1|11851.1|134
1654880710000|2022-06-10 17:05:10|11853.8|11852.8|11855.6|11854.6|11855.6|11854.6|11851.1|11850.1|63
1654880720000|2022-06-10 17:05:20|11855.4|11854.4|11856.1|11855.1|11859.7|11858.7|11854.9|11853.9|98
1654880730000|2022-06-10 17:05:30|11855.9|11854.9|11859.8|11858.8|11859.8|11858.8|11855.6|11854.6|47
1654880740000|2022-06-10 17:05:40|11859.7|11858.7|11855.1|11854.1|11861.3|11860.3|11854.8|11853.8|165
1654880750000|2022-06-10 17:05:50|11854.6|11853.6|11849.8|11848.8|11855.7|11854.7|11849.8|11848.8|169
1654880760000|2022-06-10 17:06:00|11849.7|11848.7|11846.8|11845.8|11849.8|11848.8|11846.4|11845.4|148
1654880770000|2022-06-10 17:06:10|11846.2|11845.2|11847.8|11846.8|11848.7|11847.7|11846.2|11845.2|72
1654880780000|2022-06-10 17:06:20|11848.1|11847.1|11850.1|11849.1|11851.1|11850.1|11847.3|11846.3|90
1654880790000|2022-06-10 17:06:30|11849.9|11848.9|11849.1|11848.1|11851.8|11850.8|11848.6|11847.6|43
1654880800000|2022-06-10 17:06:40|11848.9|11847.9|11846.6|11845.6|11848.9|11847.9|11845.7|11844.7|94
1654880810000|2022-06-10 17:06:50|11846.3|11845.3|11845.3|11844.3|11846.9|11845.9|11844.9|11843.9|66
1654880820000|2022-06-10 17:07:00|11845.2|11844.2|11845.1|11844.1|11845.4|11844.4|11842.9|11841.9|128
1654880830000|2022-06-10 17:07:10|11845.2|11844.2|11847.6|11846.6|11849.9|11848.9|11843.8|11842.8|113
1654880840000|2022-06-10 17:07:20|11847.4|11846.4|11851.9|11850.9|11852.2|11851.2|11847.4|11846.4|60
1654880850000|2022-06-10 17:07:30|11852.3|11851.3|11851.2|11850.2|11853.3|11852.3|11850.9|11849.9|79
1654880860000|2022-06-10 17:07:40|11851.1|11850.1|11846.7|11845.7|11851.1|11850.1|11846.3|11845.3|64
1654880870000|2022-06-10 17:07:50|11846.8|11845.8|11849.8|11848.8|11850.4|11849.4|11846.3|11845.3|48
1654880880000|2022-06-10 17:08:00|11848.2|11847.2|11853.8|11852.8|11855.3|11854.3|11848.1|11847.1|176
1654880890000|2022-06-10 17:08:10|11853.9|11852.9|11853.1|11852.1|11855.1|11854.1|11851.4|11850.4|59
1654880900000|2022-06-10 17:08:20|11853.2|11852.2|11852.1|11851.1|11855.7|11854.7|11851.9|11850.9|70
1654880910000|2022-06-10 17:08:30|11851.9|11850.9|11853.2|11852.2|11853.9|11852.9|11851.7|11850.7|59
1654880920000|2022-06-10 17:08:40|11853.3|11852.3|11851.8|11850.8|11854.1|11853.1|11851.6|11850.6|62
1654880930000|2022-06-10 17:08:50|11851.1|11850.1|11850.8|11849.8|11852.8|11851.8|11850.1|11849.1|34
1654880940000|2022-06-10 17:09:00|11851.1|11850.1|11852.8|11851.8|11853.4|11852.4|11851.1|11850.1|40
1654880950000|2022-06-10 17:09:10|11852.9|11851.9|11852.7|11851.7|11855.6|11854.6|11852.7|11851.7|70
1654880960000|2022-06-10 17:09:20|11853.1|11852.1|11855.1|11854.1|11855.3|11854.3|11852.8|11851.8|89
1654880970000|2022-06-10 17:09:30|11855.3|11854.3|11853.3|11852.3|11856.9|11855.9|11852.7|11851.7|89
1654880980000|2022-06-10 17:09:40|11853.2|11852.2|11855.1|11854.1|11855.1|11854.1|11852.7|11851.7|24
1654880990000|2022-06-10 17:09:50|11854.9|11853.9|11855.6|11854.6|11855.6|11854.6|11854.3|11853.3|21
1654881000000|2022-06-10 17:10:00|11855.3|11854.3|11856.8|11855.8|11857.1|11856.1|11854.8|11853.8|88
1654881010000|2022-06-10 17:10:10|11857.1|11856.1|11857.4|11856.4|11859.2|11858.2|11855.4|11854.4|228
1654881020000|2022-06-10 17:10:20|11857.3|11856.3|11856.4|11855.4|11859.2|11858.2|11855.6|11854.6|81
1654881030000|2022-06-10 17:10:30|11856.6|11855.6|11849.7|11848.7|11857.1|11856.1|11849.3|11848.3|116
1654881040000|2022-06-10 17:10:40|11849.8|11848.8|11849.3|11848.3|11850.8|11849.8|11848.2|11847.2|86
1654881050000|2022-06-10 17:10:50|11849.6|11848.6|11853.1|11852.1|11854.2|11853.2|11848.2|11847.2|76
1654881060000|2022-06-10 17:11:00|11853.2|11852.2|11851.4|11850.4|11853.6|11852.6|11849.4|11848.4|97
1654881070000|2022-06-10 17:11:10|11850.7|11849.7|11853.1|11852.1|11853.9|11852.9|11850.7|11849.7|55
1654881080000|2022-06-10 17:11:20|11853.3|11852.3|11850.3|11849.3|11854.8|11853.8|11850.3|11849.3|47
1654881090000|2022-06-10 17:11:30|11850.4|11849.4|11852.8|11851.8|11852.8|11851.8|11850.2|11849.2|18
1654881100000|2022-06-10 17:11:40|11853.1|11852.1|11852.6|11851.6|11854.4|11853.4|11851.4|11850.4|35
1654881110000|2022-06-10 17:11:50|11852.8|11851.8|11852.2|11851.2|11855.3|11854.3|11851.4|11850.4|37
1654881120000|2022-06-10 17:12:00|11852.6|11851.6|11850.3|11849.3|11852.9|11851.9|11849.1|11848.1|51
1654881130000|2022-06-10 17:12:10|11849.9|11848.9|11845.4|11844.4|11849.9|11848.9|11845.4|11844.4|113
1654881140000|2022-06-10 17:12:20|11845.6|11844.6|11842.3|11841.3|11845.6|11844.6|11842.2|11841.2|152
1654881150000|2022-06-10 17:12:30|11842.4|11841.4|11842.3|11841.3|11843.7|11842.7|11841.2|11840.2|180
1654881160000|2022-06-10 17:12:40|11842.4|11841.4|11842.1|11841.1|11843.6|11842.6|11842.1|11841.1|72
1654881170000|2022-06-10 17:12:50|11842.3|11841.3|11843.2|11842.2|11843.7|11842.7|11841.4|11840.4|172
1654881180000|2022-06-10 17:13:00|11842.3|11841.3|11842.1|11841.1|11842.7|11841.7|11841.1|11840.1|54
1654881190000|2022-06-10 17:13:10|11842.2|11841.2|11842.1|11841.1|11842.9|11841.9|11841.2|11840.2|101
1654881200000|2022-06-10 17:13:20|11842.2|11841.2|11837.7|11836.7|11843.1|11842.1|11837.4|11836.4|141
1654881210000|2022-06-10 17:13:30|11838.1|11837.1|11836.1|11835.1|11838.3|11837.3|11835.6|11834.6|285
1654881220000|2022-06-10 17:13:40|11836.2|11835.2|11837.2|11836.2|11837.4|11836.4|11835.8|11834.8|77
1654881230000|2022-06-10 17:13:50|11836.9|11835.9|11838.8|11837.8|11839.8|11838.8|11836.3|11835.3|66
1654881240000|2022-06-10 17:14:00|11838.9|11837.9|11838.6|11837.6|11840.9|11839.9|11838.6|11837.6|76
1654881250000|2022-06-10 17:14:10|11838.3|11837.3|11841.6|11840.6|11842.3|11841.3|11838.3|11837.3|109
1654881260000|2022-06-10 17:14:20|11841.7|11840.7|11845.2|11844.2|11847.1|11846.1|11841.7|11840.7|156
1654881270000|2022-06-10 17:14:30|11845.3|11844.3|11844.9|11843.9|11847.7|11846.7|11844.1|11843.1|81
1654881280000|2022-06-10 17:14:40|11844.8|11843.8|11843.6|11842.6|11846.4|11845.4|11843.1|11842.1|44
1654881290000|2022-06-10 17:14:50|11843.8|11842.8|11842.9|11841.9|11846.8|11845.8|11842.8|11841.8|78
1654881300000|2022-06-10 17:15:00|11842.1|11841.1|11839.9|11838.9|11842.7|11841.7|11839.9|11838.9|120
1654881310000|2022-06-10 17:15:10|11840.2|11839.2|11844.1|11843.1|11844.8|11843.8|11839.9|11838.9|72
1654881320000|2022-06-10 17:15:20|11844.2|11843.2|11846.6|11845.6|11846.6|11845.6|11842.7|11841.7|107
1654881330000|2022-06-10 17:15:30|11846.3|11845.3|11848.9|11847.9|11848.9|11847.9|11844.8|11843.8|86
1654881340000|2022-06-10 17:15:40|11848.7|11847.7|11847.3|11846.3|11849.1|11848.1|11846.4|11845.4|88
1654881350000|2022-06-10 17:15:50|11847.2|11846.2|11844.9|11843.9|11847.8|11846.8|11844.9|11843.9|39
1654881360000|2022-06-10 17:16:00|11845.3|11844.3|11851.8|11850.8|11852.3|11851.3|11845.2|11844.2|105
1654881370000|2022-06-10 17:16:10|11851.9|11850.9|11851.6|11850.6|11853.9|11852.9|11851.3|11850.3|103
1654881380000|2022-06-10 17:16:20|11851.7|11850.7|11853.6|11852.6|11854.1|11853.1|11851.2|11850.2|39
1654881390000|2022-06-10 17:16:30|11853.7|11852.7|11848.4|11847.4|11853.7|11852.7|11847.4|11846.4|94
1654881400000|2022-06-10 17:16:40|11848.3|11847.3|11844.6|11843.6|11848.6|11847.6|11844.1|11843.1|106
1654881410000|2022-06-10 17:16:50|11844.1|11843.1|11841.8|11840.8|11844.1|11843.1|11841.6|11840.6|74
1654881420000|2022-06-10 17:17:00|11841.7|11840.7|11844.3|11843.3|11847.6|11846.6|11840.9|11839.9|110
1654881430000|2022-06-10 17:17:10|11844.8|11843.8|11847.1|11846.1|11849.2|11848.2|11844.8|11843.8|72
1654881440000|2022-06-10 17:17:20|11848.3|11847.3|11847.8|11846.8|11849.1|11848.1|11846.6|11845.6|60
1654881450000|2022-06-10 17:17:30|11848.8|11847.8|11851.3|11850.3|11852.6|11851.6|11848.8|11847.8|63
1654881460000|2022-06-10 17:17:40|11851.8|11850.8|11851.1|11850.1|11854.4|11853.4|11850.6|11849.6|302
1654881470000|2022-06-10 17:17:50|11850.8|11849.8|11852.8|11851.8|11853.1|11852.1|11848.3|11847.3|55
1654881480000|2022-06-10 17:18:00|11852.9|11851.9|11854.9|11853.9|11855.4|11854.4|11851.9|11850.9|136
1654881490000|2022-06-10 17:18:10|11855.1|11854.1|11859.7|11858.7|11860.7|11859.7|11854.7|11853.7|180
1654881500000|2022-06-10 17:18:20|11859.8|11858.8|11861.2|11860.2|11862.8|11861.8|11858.6|11857.6|192
1654881510000|2022-06-10 17:18:30|11861.1|11860.1|11864.1|11863.1|11864.3|11863.3|11860.6|11859.6|107
1654881520000|2022-06-10 17:18:40|11863.9|11862.9|11861.4|11860.4|11864.9|11863.9|11859.9|11858.9|83
1654881530000|2022-06-10 17:18:50|11861.1|11860.1|11862.2|11861.2|11862.7|11861.7|11859.4|11858.4|118
1654881540000|2022-06-10 17:19:00|11862.3|11861.3|11862.7|11861.7|11862.7|11861.7|11859.1|11858.1|65
1654881550000|2022-06-10 17:19:10|11863.2|11862.2|11864.6|11863.6|11865.6|11864.6|11862.3|11861.3|101
1654881560000|2022-06-10 17:19:20|11864.4|11863.4|11867.6|11866.6|11868.4|11867.4|11863.7|11862.7|206
1654881570000|2022-06-10 17:19:30|11867.1|11866.1|11865.3|11864.3|11868.6|11867.6|11865.1|11864.1|132
1654881580000|2022-06-10 17:19:40|11865.6|11864.6|11869.9|11868.9|11869.9|11868.9|11865.3|11864.3|162
1654881590000|2022-06-10 17:19:50|11869.6|11868.6|11870.3|11869.3|11871.6|11870.6|11867.3|11866.3|234
1654881600000|2022-06-10 17:20:00|11870.4|11869.4|11868.9|11867.9|11871.3|11870.3|11867.6|11866.6|83
1654881610000|2022-06-10 17:20:10|11869.3|11868.3|11869.6|11868.6|11871.9|11870.9|11868.8|11867.8|97
1654881620000|2022-06-10 17:20:20|11869.3|11868.3|11871.3|11870.3|11871.3|11870.3|11867.6|11866.6|52
1654881630000|2022-06-10 17:20:30|11869.9|11868.9|11866.6|11865.6|11871.4|11870.4|11866.3|11865.3|112
1654881640000|2022-06-10 17:20:40|11866.8|11865.8|11864.1|11863.1|11866.8|11865.8|11863.8|11862.8|78
1654881650000|2022-06-10 17:20:50|11863.8|11862.8|11861.8|11860.8|11865.3|11864.3|11861.8|11860.8|68
1654881660000|2022-06-10 17:21:00|11861.9|11860.9|11863.7|11862.7|11864.9|11863.9|11861.9|11860.9|91
1654881670000|2022-06-10 17:21:10|11863.6|11862.6|11865.7|11864.7|11866.4|11865.4|11861.7|11860.7|118
1654881680000|2022-06-10 17:21:20|11865.8|11864.8|11863.6|11862.6|11865.8|11864.8|11863.4|11862.4|36
1654881690000|2022-06-10 17:21:30|11864.3|11863.3|11867.4|11866.4|11867.7|11866.7|11864.3|11863.3|88
1654881700000|2022-06-10 17:21:40|11868.8|11867.8|11870.3|11869.3|11870.8|11869.8|11868.4|11867.4|126
1654881710000|2022-06-10 17:21:50|11870.4|11869.4|11868.1|11867.1|11870.6|11869.6|11867.7|11866.7|40
1654881720000|2022-06-10 17:22:00|11868.3|11867.3|11865.9|11864.9|11870.3|11869.3|11865.3|11864.3|91
1654881730000|2022-06-10 17:22:10|11866.1|11865.1|11869.4|11868.4|11869.4|11868.4|11865.1|11864.1|48
1654881740000|2022-06-10 17:22:20|11869.3|11868.3|11865.7|11864.7|11869.3|11868.3|11865.2|11864.2|71
1654881750000|2022-06-10 17:22:30|11865.8|11864.8|11864.6|11863.6|11866.3|11865.3|11864.1|11863.1|49
1654881760000|2022-06-10 17:22:40|11864.4|11863.4|11865.3|11864.3|11866.8|11865.8|11864.4|11863.4|37
1654881770000|2022-06-10 17:22:50|11865.6|11864.6|11866.4|11865.4|11866.6|11865.6|11864.9|11863.9|33
1654881780000|2022-06-10 17:23:00|11866.3|11865.3|11869.9|11868.9|11869.9|11868.9|11866.2|11865.2|88
1654881790000|2022-06-10 17:23:10|11869.8|11868.8|11871.3|11870.3|11871.4|11870.4|11869.1|11868.1|107
1654881800000|2022-06-10 17:23:20|11871.7|11870.7|11871.6|11870.6|11872.3|11871.3|11871.4|11870.4|53
1654881810000|2022-06-10 17:23:30|11871.3|11870.3|11873.8|11872.8|11873.9|11872.9|11871.1|11870.1|116
1654881820000|2022-06-10 17:23:40|11873.9|11872.9|11872.1|11871.1|11873.9|11872.9|11869.8|11868.8|58
1654881830000|2022-06-10 17:23:50|11871.9|11870.9|11869.3|11868.3|11873.2|11872.2|11869.1|11868.1|84
1654881840000|2022-06-10 17:24:00|11869.1|11868.1|11866.3|11865.3|11870.6|11869.6|11865.8|11864.8|68
1654881850000|2022-06-10 17:24:10|11866.6|11865.6|11868.3|11867.3|11868.7|11867.7|11864.6|11863.6|72
1654881860000|2022-06-10 17:24:20|11868.4|11867.4|11866.8|11865.8|11868.4|11867.4|11865.9|11864.9|48
1654881870000|2022-06-10 17:24:30|11866.7|11865.7|11866.6|11865.6|11867.4|11866.4|11864.8|11863.8|55
1654881880000|2022-06-10 17:24:40|11866.8|11865.8|11867.6|11866.6|11867.8|11866.8|11866.2|11865.2|330
1654881890000|2022-06-10 17:24:50|11867.2|11866.2|11868.4|11867.4|11868.9|11867.9|11866.9|11865.9|25
1654881900000|2022-06-10 17:25:00|11868.3|11867.3|11868.4|11867.4|11868.8|11867.8|11865.9|11864.9|46
1654881910000|2022-06-10 17:25:10|11868.3|11867.3|11868.3|11867.3|11869.3|11868.3|11866.3|11865.3|67
1654881920000|2022-06-10 17:25:20|11868.4|11867.4|11868.1|11867.1|11868.8|11867.8|11867.6|11866.6|38
1654881930000|2022-06-10 17:25:30|11867.9|11866.9|11871.9|11870.9|11872.1|11871.1|11867.8|11866.8|187
1654881940000|2022-06-10 17:25:40|11871.7|11870.7|11868.6|11867.6|11873.9|11872.9|11867.8|11866.8|74
1654881950000|2022-06-10 17:25:50|11868.4|11867.4|11870.6|11869.6|11870.6|11869.6|11865.1|11864.1|152
1654881960000|2022-06-10 17:26:00|11869.9|11868.9|11872.1|11871.1|11873.1|11872.1|11869.9|11868.9|68
1654881970000|2022-06-10 17:26:10|11872.6|11871.6|11873.1|11872.1|11873.6|11872.6|11872.6|11871.6|53
1654881980000|2022-06-10 17:26:20|11874.2|11873.2|11871.2|11870.2|11874.6|11873.6|11871.2|11870.2|137
1654881990000|2022-06-10 17:26:30|11871.6|11870.6|11873.3|11872.3|11873.3|11872.3|11869.3|11868.3|113
1654882000000|2022-06-10 17:26:40|11873.7|11872.7|11871.2|11870.2|11873.7|11872.7|11870.6|11869.6|37
1654882010000|2022-06-10 17:26:50|11870.8|11869.8|11871.1|11870.1|11871.8|11870.8|11869.1|11868.1|54
1654882020000|2022-06-10 17:27:00|11871.6|11870.6|11873.8|11872.8|11875.9|11874.9|11871.6|11870.6|126
1654882030000|2022-06-10 17:27:10|11873.3|11872.3|11873.4|11872.4|11874.9|11873.9|11872.3|11871.3|65
1654882040000|2022-06-10 17:27:20|11873.3|11872.3|11871.6|11870.6|11874.2|11873.2|11871.3|11870.3|33
1654882050000|2022-06-10 17:27:30|11871.8|11870.8|11873.7|11872.7|11874.3|11873.3|11871.7|11870.7|45
1654882060000|2022-06-10 17:27:40|11873.8|11872.8|11874.1|11873.1|11874.9|11873.9|11872.9|11871.9|29
1654882070000|2022-06-10 17:27:50|11874.2|11873.2|11874.6|11873.6|11875.7|11874.7|11874.2|11873.2|35
1654882080000|2022-06-10 17:28:00|11874.8|11873.8|11874.1|11873.1|11876.6|11875.6|11873.7|11872.7|86
1654882090000|2022-06-10 17:28:10|11873.4|11872.4|11875.1|11874.1|11876.1|11875.1|11873.4|11872.4|73
1654882100000|2022-06-10 17:28:20|11875.3|11874.3|11876.8|11875.8|11877.2|11876.2|11873.7|11872.7|90
1654882110000|2022-06-10 17:28:30|11876.9|11875.9|11876.3|11875.3|11878.9|11877.9|11876.2|11875.2|212
1654882120000|2022-06-10 17:28:40|11874.6|11873.6|11874.8|11873.8|11875.7|11874.7|11873.2|11872.2|178
1654882130000|2022-06-10 17:28:50|11873.9|11872.9|11874.3|11873.3|11876.8|11875.8|11873.4|11872.4|118
1654882140000|2022-06-10 17:29:00|11875.1|11874.1|11875.8|11874.8|11878.1|11877.1|11874.3|11873.3|61
1654882150000|2022-06-10 17:29:10|11876.2|11875.2|11879.1|11878.1|11879.7|11878.7|11876.1|11875.1|77
1654882160000|2022-06-10 17:29:20|11879.2|11878.2|11879.3|11878.3|11881.1|11880.1|11879.1|11878.1|99
1654882170000|2022-06-10 17:29:30|11879.4|11878.4|11881.6|11880.6|11882.2|11881.2|11879.1|11878.1|178
1654882180000|2022-06-10 17:29:40|11881.8|11880.8|11881.8|11880.8|11883.2|11882.2|11881.3|11880.3|70
1654882190000|2022-06-10 17:29:50|11881.6|11880.6|11882.2|11881.2|11882.3|11881.3|11881.1|11880.1|95
1654882200000|2022-06-10 17:30:00|11881.9|11880.9|11877.7|11876.7|11883.1|11882.1|11877.1|11876.1|146
1654882210000|2022-06-10 17:30:10|11877.1|11876.1|11875.2|11874.2|11877.1|11876.1|11874.2|11873.2|147
1654882220000|2022-06-10 17:30:20|11875.1|11874.1|11873.1|11872.1|11875.7|11874.7|11871.3|11870.3|196
1654882230000|2022-06-10 17:30:30|11872.9|11871.9|11876.8|11875.8|11877.3|11876.3|11872.9|11871.9|98
1654882240000|2022-06-10 17:30:40|11876.7|11875.7|11876.1|11875.1|11878.3|11877.3|11875.7|11874.7|100
1654882250000|2022-06-10 17:30:50|11875.9|11874.9|11873.8|11872.8|11876.1|11875.1|11873.3|11872.3|59
1654882260000|2022-06-10 17:31:00|11873.7|11872.7|11866.1|11865.1|11875.1|11874.1|11866.1|11865.1|232
1654882270000|2022-06-10 17:31:10|11866.2|11865.2|11866.1|11865.1|11866.7|11865.7|11863.6|11862.6|212
1654882280000|2022-06-10 17:31:20|11865.3|11864.3|11867.1|11866.1|11868.1|11867.1|11865.3|11864.3|105
1654882290000|2022-06-10 17:31:30|11866.9|11865.9|11862.6|11861.6|11867.1|11866.1|11862.4|11861.4|89
1654882300000|2022-06-10 17:31:40|11862.3|11861.3|11862.3|11861.3|11863.3|11862.3|11860.6|11859.6|142
1654882310000|2022-06-10 17:31:50|11862.6|11861.6|11863.3|11862.3|11866.1|11865.1|11862.3|11861.3|92
1654882320000|2022-06-10 17:32:00|11862.9|11861.9|11858.3|11857.3|11863.1|11862.1|11857.7|11856.7|159
1654882330000|2022-06-10 17:32:10|11858.4|11857.4|11858.6|11857.6|11859.7|11858.7|11856.6|11855.6|118
1654882340000|2022-06-10 17:32:20|11858.4|11857.4|11861.3|11860.3|11861.3|11860.3|11857.1|11856.1|134
1654882350000|2022-06-10 17:32:30|11861.8|11860.8|11862.6|11861.6|11866.2|11865.2|11861.8|11860.8|108
1654882360000|2022-06-10 17:32:40|11862.8|11861.8|11861.3|11860.3|11863.3|11862.3|11861.1|11860.1|25
1654882370000|2022-06-10 17:32:50|11861.2|11860.2|11859.6|11858.6|11861.3|11860.3|11859.3|11858.3|53
1654882380000|2022-06-10 17:33:00|11859.8|11858.8|11860.8|11859.8|11862.7|11861.7|11859.3|11858.3|80
1654882390000|2022-06-10 17:33:10|11860.6|11859.6|11860.3|11859.3|11862.1|11861.1|11859.6|11858.6|45
1654882400000|2022-06-10 17:33:20|11860.4|11859.4|11859.2|11858.2|11860.8|11859.8|11857.1|11856.1|116
1654882410000|2022-06-10 17:33:30|11859.8|11858.8|11858.4|11857.4|11859.8|11858.8|11857.8|11856.8|128
1654882420000|2022-06-10 17:33:40|11858.6|11857.6|11857.1|11856.1|11858.8|11857.8|11856.3|11855.3|53
1654882430000|2022-06-10 17:33:50|11857.2|11856.2|11858.1|11857.1|11858.6|11857.6|11856.8|11855.8|28
1654882440000|2022-06-10 17:34:00|11857.9|11856.9|11852.9|11851.9|11858.1|11857.1|11852.9|11851.9|133
1654882450000|2022-06-10 17:34:10|11853.1|11852.1|11853.3|11852.3|11854.7|11853.7|11852.6|11851.6|110
1654882460000|2022-06-10 17:34:20|11853.2|11852.2|11851.6|11850.6|11853.3|11852.3|11851.4|11850.4|39
1654882470000|2022-06-10 17:34:30|11851.4|11850.4|11851.6|11850.6|11852.1|11851.1|11849.9|11848.9|55
1654882480000|2022-06-10 17:34:40|11852.1|11851.1|11854.9|11853.9|11855.1|11854.1|11851.6|11850.6|112
1654882490000|2022-06-10 17:34:50|11854.8|11853.8|11860.7|11859.7|11861.3|11860.3|11854.7|11853.7|181
1654882500000|2022-06-10 17:35:00|11860.6|11859.6|11867.1|11866.1|11867.7|11866.7|11860.6|11859.6|158
1654882510000|2022-06-10 17:35:10|11867.2|11866.2|11865.4|11864.4|11867.3|11866.3|11864.7|11863.7|70
1654882520000|2022-06-10 17:35:20|11865.1|11864.1|11867.3|11866.3|11868.6|11867.6|11864.4|11863.4|117
1654882530000|2022-06-10 17:35:30|11867.6|11866.6|11873.1|11872.1|11874.2|11873.2|11867.3|11866.3|168
1654882540000|2022-06-10 17:35:40|11873.2|11872.2|11874.6|11873.6|11877.9|11876.9|11872.1|11871.1|419
1654882550000|2022-06-10 17:35:50|11874.4|11873.4|11877.6|11876.6|11877.6|11876.6|11873.1|11872.1|67
1654882560000|2022-06-10 17:36:00|11877.8|11876.8|11886.4|11885.4|11886.9|11885.9|11877.7|11876.7|354
1654882570000|2022-06-10 17:36:10|11886.3|11885.3|11881.1|11880.1|11886.6|11885.6|11878.8|11877.8|197
1654882580000|2022-06-10 17:36:20|11880.9|11879.9|11884.2|11883.2|11885.1|11884.1|11880.6|11879.6|78
1654882590000|2022-06-10 17:36:30|11884.6|11883.6|11884.6|11883.6|11885.2|11884.2|11883.4|11882.4|50
1654882600000|2022-06-10 17:36:40|11884.1|11883.1|11887.1|11886.1|11887.8|11886.8|11884.1|11883.1|104
1654882610000|2022-06-10 17:36:50|11887.2|11886.2|11889.1|11888.1|11889.3|11888.3|11885.4|11884.4|181
1654882620000|2022-06-10 17:37:00|11888.6|11887.6|11887.8|11886.8|11893.3|11892.3|11886.8|11885.8|314
1654882630000|2022-06-10 17:37:10|11887.6|11886.6|11887.9|11886.9|11889.3|11888.3|11887.1|11886.1|176
1654882640000|2022-06-10 17:37:20|11887.8|11886.8|11889.2|11888.2|11889.9|11888.9|11887.8|11886.8|92
1654882650000|2022-06-10 17:37:30|11889.1|11888.1|11887.1|11886.1|11889.3|11888.3|11887.1|11886.1|85
1654882660000|2022-06-10 17:37:40|11887.3|11886.3|11880.4|11879.4|11887.6|11886.6|11880.2|11879.2|156
1654882670000|2022-06-10 17:37:50|11880.7|11879.7|11884.6|11883.6|11885.6|11884.6|11879.9|11878.9|81
1654882680000|2022-06-10 17:38:00|11884.9|11883.9|11886.1|11885.1|11886.1|11885.1|11883.3|11882.3|34
1654882690000|2022-06-10 17:38:10|11886.6|11885.6|11878.1|11877.1|11886.6|11885.6|11877.9|11876.9|113
1654882700000|2022-06-10 17:38:20|11877.8|11876.8|11876.7|11875.7|11878.2|11877.2|11875.3|11874.3|93
1654882710000|2022-06-10 17:38:30|11876.6|11875.6|11873.7|11872.7|11877.3|11876.3|11873.1|11872.1|110
1654882720000|2022-06-10 17:38:40|11873.6|11872.6|11874.6|11873.6|11876.4|11875.4|11872.9|11871.9|99
1654882730000|2022-06-10 17:38:50|11874.8|11873.8|11879.9|11878.9|11879.9|11878.9|11874.8|11873.8|85
1654882740000|2022-06-10 17:39:00|11879.6|11878.6|11876.6|11875.6|11880.7|11879.7|11876.3|11875.3|53
1654882750000|2022-06-10 17:39:10|11876.7|11875.7|11882.9|11881.9|11884.2|11883.2|11875.7|11874.7|78
1654882760000|2022-06-10 17:39:20|11883.1|11882.1|11883.2|11882.2|11885.3|11884.3|11881.8|11880.8|61
1654882770000|2022-06-10 17:39:30|11884.2|11883.2|11884.8|11883.8|11885.4|11884.4|11883.9|11882.9|130
1654882780000|2022-06-10 17:39:40|11885.1|11884.1|11885.3|11884.3|11886.7|11885.7|11883.4|11882.4|96
1654882790000|2022-06-10 17:39:50|11885.4|11884.4|11890.4|11889.4|11890.8|11889.8|11884.8|11883.8|194
1654882800000|2022-06-10 17:40:00|11890.6|11889.6|11889.8|11888.8|11892.9|11891.9|11888.7|11887.7|111
1654882810000|2022-06-10 17:40:10|11889.9|11888.9|11888.8|11887.8|11890.8|11889.8|11888.6|11887.6|57
1654882820000|2022-06-10 17:40:20|11888.6|11887.6|11886.9|11885.9|11889.6|11888.6|11886.9|11885.9|90
1654882830000|2022-06-10 17:40:30|11887.1|11886.1|11886.8|11885.8|11887.6|11886.6|11883.7|11882.7|503
1654882840000|2022-06-10 17:40:40|11886.7|11885.7|11885.6|11884.6|11886.7|11885.7|11884.6|11883.6|76
1654882850000|2022-06-10 17:40:50|11884.9|11883.9|11884.3|11883.3|11885.3|11884.3|11882.8|11881.8|44
1654882860000|2022-06-10 17:41:00|11884.2|11883.2|11883.6|11882.6|11884.8|11883.8|11882.1|11881.1|57
1654882870000|2022-06-10 17:41:10|11883.7|11882.7|11884.3|11883.3|11887.1|11886.1|11882.8|11881.8|107
1654882880000|2022-06-10 17:41:20|11884.6|11883.6|11879.8|11878.8|11884.6|11883.6|11879.6|11878.6|76
1654882890000|2022-06-10 17:41:30|11880.1|11879.1|11877.4|11876.4|11880.3|11879.3|11876.1|11875.1|120
1654882900000|2022-06-10 17:41:40|11877.3|11876.3|11878.3|11877.3|11878.4|11877.4|11876.4|11875.4|54
1654882910000|2022-06-10 17:41:50|11878.2|11877.2|11879.3|11878.3|11879.3|11878.3|11877.4|11876.4|75
1654882920000|2022-06-10 17:42:00|11881.3|11880.3|11886.8|11885.8|11887.1|11886.1|11880.7|11879.7|134
1654882930000|2022-06-10 17:42:10|11886.4|11885.4|11883.4|11882.4|11887.6|11886.6|11882.7|11881.7|69
1654882940000|2022-06-10 17:42:20|11883.3|11882.3|11886.7|11885.7|11886.8|11885.8|11882.8|11881.8|37
1654882950000|2022-06-10 17:42:30|11886.9|11885.9|11888.4|11887.4|11888.8|11887.8|11886.1|11885.1|51
1654882960000|2022-06-10 17:42:40|11888.3|11887.3|11888.3|11887.3|11889.6|11888.6|11884.6|11883.6|107
1654882970000|2022-06-10 17:42:50|11888.4|11887.4|11889.1|11888.1|11889.8|11888.8|11887.9|11886.9|105
1654882980000|2022-06-10 17:43:00|11889.3|11888.3|11892.9|11891.9|11893.1|11892.1|11887.8|11886.8|121
1654882990000|2022-06-10 17:43:10|11893.1|11892.1|11891.3|11890.3|11893.1|11892.1|11887.3|11886.3|137
1654883000000|2022-06-10 17:43:20|11891.4|11890.4|11892.9|11891.9|11896.4|11895.4|11891.1|11890.1|135
1654883010000|2022-06-10 17:43:30|11893.1|11892.1|11894.8|11893.8|11895.1|11894.1|11891.1|11890.1|98
1654883020000|2022-06-10 17:43:40|11894.6|11893.6|11892.1|11891.1|11894.8|11893.8|11890.3|11889.3|74
1654883030000|2022-06-10 17:43:50|11892.2|11891.2|11891.1|11890.1|11893.6|11892.6|11890.6|11889.6|97
1654883040000|2022-06-10 17:44:00|11891.2|11890.2|11882.2|11881.2|11891.2|11890.2|11882.1|11881.1|231
1654883050000|2022-06-10 17:44:10|11882.1|11881.1|11883.9|11882.9|11886.1|11885.1|11881.3|11880.3|161
1654883060000|2022-06-10 17:44:20|11882.8|11881.8|11883.7|11882.7|11885.1|11884.1|11882.4|11881.4|101
1654883070000|2022-06-10 17:44:30|11883.8|11882.8|11888.4|11887.4|11888.6|11887.6|11883.7|11882.7|116
1654883080000|2022-06-10 17:44:40|11888.3|11887.3|11889.3|11888.3|11892.1|11891.1|11888.1|11887.1|67
1654883090000|2022-06-10 17:44:50|11889.4|11888.4|11890.7|11889.7|11891.4|11890.4|11888.1|11887.1|137
1654883100000|2022-06-10 17:45:00|11891.2|11890.2|11887.1|11886.1|11892.2|11891.2|11886.8|11885.8|62
1654883110000|2022-06-10 17:45:10|11886.9|11885.9|11889.4|11888.4|11890.1|11889.1|11885.3|11884.3|75
1654883120000|2022-06-10 17:45:20|11888.8|11887.8|11886.1|11885.1|11889.3|11888.3|11884.1|11883.1|90
1654883130000|2022-06-10 17:45:30|11885.9|11884.9|11886.8|11885.8|11888.1|11887.1|11883.2|11882.2|129
1654883140000|2022-06-10 17:45:40|11886.9|11885.9|11893.3|11892.3|11893.4|11892.4|11885.3|11884.3|125
1654883150000|2022-06-10 17:45:50|11893.4|11892.4|11898.4|11897.4|11898.4|11897.4|11892.3|11891.3|210
1654883160000|2022-06-10 17:46:00|11898.7|11897.7|11904.1|11903.1|11905.4|11904.4|11897.8|11896.8|340
1654883170000|2022-06-10 17:46:10|11904.3|11903.3|11907.4|11906.4|11908.4|11907.4|11902.4|11901.4|250
1654883180000|2022-06-10 17:46:20|11907.6|11906.6|11901.4|11900.4|11908.8|11907.8|11901.3|11900.3|207
1654883190000|2022-06-10 17:46:30|11901.6|11900.6|11913.8|11912.8|11914.3|11913.3|11901.3|11900.3|466
1654883200000|2022-06-10 17:46:40|11913.6|11912.6|11919.6|11918.6|11921.8|11920.8|11913.1|11912.1|333
1654883210000|2022-06-10 17:46:50|11919.8|11918.8|11919.7|11918.7|11922.6|11921.6|11918.7|11917.7|281
1654883220000|2022-06-10 17:47:00|11919.9|11918.9|11914.4|11913.4|11922.3|11921.3|11913.8|11912.8|228
1654883230000|2022-06-10 17:47:10|11914.1|11913.1|11911.1|11910.1|11914.1|11913.1|11910.8|11909.8|222
1654883240000|2022-06-10 17:47:20|11910.1|11909.1|11907.9|11906.9|11910.3|11909.3|11906.7|11905.7|189
1654883250000|2022-06-10 17:47:30|11909.1|11908.1|11912.1|11911.1|11912.7|11911.7|11909.1|11908.1|99
1654883260000|2022-06-10 17:47:40|11911.9|11910.9|11906.8|11905.8|11912.1|11911.1|11904.9|11903.9|226
1654883270000|2022-06-10 17:47:50|11906.9|11905.9|11907.6|11906.6|11908.8|11907.8|11904.2|11903.2|122
1654883280000|2022-06-10 17:48:00|11907.4|11906.4|11906.8|11905.8|11908.4|11907.4|11905.9|11904.9|77
1654883290000|2022-06-10 17:48:10|11906.2|11905.2|11907.2|11906.2|11909.3|11908.3|11906.2|11905.2|124
1654883300000|2022-06-10 17:48:20|11907.3|11906.3|11907.7|11906.7|11909.1|11908.1|11905.8|11904.8|76
1654883310000|2022-06-10 17:48:30|11907.9|11906.9|11906.1|11905.1|11907.9|11906.9|11905.9|11904.9|74
1654883320000|2022-06-10 17:48:40|11906.2|11905.2|11909.3|11908.3|11909.4|11908.4|11905.1|11904.1|107
1654883330000|2022-06-10 17:48:50|11909.1|11908.1|11913.1|11912.1|11913.1|11912.1|11908.7|11907.7|307
1654883340000|2022-06-10 17:49:00|11912.3|11911.3|11926.8|11925.8|11926.8|11925.8|11912.3|11911.3|691
1654883350000|2022-06-10 17:49:10|11926.1|11925.1|11927.1|11926.1|11929.2|11928.2|11924.9|11923.9|324
1654883360000|2022-06-10 17:49:20|11927.4|11926.4|11921.7|11920.7|11928.6|11927.6|11920.7|11919.7|251
1654883370000|2022-06-10 17:49:30|11920.9|11919.9|11924.8|11923.8|11926.6|11925.6|11920.9|11919.9|95
1654883380000|2022-06-10 17:49:40|11924.7|11923.7|11929.2|11928.2|11930.1|11929.1|11923.4|11922.4|237
1654883390000|2022-06-10 17:49:50|11928.3|11927.3|11927.7|11926.7|11929.4|11928.4|11926.6|11925.6|118
1654883400000|2022-06-10 17:50:00|11928.3|11927.3|11935.1|11934.1|11935.3|11934.3|11928.3|11927.3|495
1654883410000|2022-06-10 17:50:10|11934.8|11933.8|11939.2|11938.2|11940.6|11939.6|11934.1|11933.1|471
1654883420000|2022-06-10 17:50:20|11939.6|11938.6|11939.3|11938.3|11940.1|11939.1|11934.3|11933.3|294
1654883430000|2022-06-10 17:50:30|11940.1|11939.1|11936.8|11935.8|11942.8|11941.8|11935.7|11934.7|333
1654883440000|2022-06-10 17:50:40|11936.7|11935.7|11939.1|11938.1|11940.3|11939.3|11934.9|11933.9|149
1654883450000|2022-06-10 17:50:50|11939.2|11938.2|11943.8|11942.8|11944.2|11943.2|11937.3|11936.3|253
1654883460000|2022-06-10 17:51:00|11943.7|11942.7|11944.3|11943.3|11945.9|11944.9|11943.3|11942.3|207
1654883470000|2022-06-10 17:51:10|11944.2|11943.2|11938.8|11937.8|11945.6|11944.6|11938.1|11937.1|174
1654883480000|2022-06-10 17:51:20|11939.6|11938.6|11937.1|11936.1|11939.6|11938.6|11934.4|11933.4|168
1654883490000|2022-06-10 17:51:30|11936.9|11935.9|11937.6|11936.6|11940.3|11939.3|11936.4|11935.4|94
1654883500000|2022-06-10 17:51:40|11937.3|11936.3|11933.1|11932.1|11937.8|11936.8|11932.9|11931.9|161
1654883510000|2022-06-10 17:51:50|11932.9|11931.9|11934.7|11933.7|11935.3|11934.3|11930.1|11929.1|181
1654883520000|2022-06-10 17:52:00|11934.6|11933.6|11927.8|11926.8|11935.4|11934.4|11927.8|11926.8|222
1654883530000|2022-06-10 17:52:10|11927.7|11926.7|11926.1|11925.1|11929.6|11928.6|11923.1|11922.1|284
1654883540000|2022-06-10 17:52:20|11926.6|11925.6|11925.8|11924.8|11928.1|11927.1|11923.8|11922.8|125
1654883550000|2022-06-10 17:52:30|11924.4|11923.4|11924.6|11923.6|11927.3|11926.3|11924.1|11923.1|73
1654883560000|2022-06-10 17:52:40|11924.3|11923.3|11923.4|11922.4|11927.8|11926.8|11922.9|11921.9|122
1654883570000|2022-06-10 17:52:50|11923.8|11922.8|11923.6|11922.6|11925.3|11924.3|11922.9|11921.9|105
1654883580000|2022-06-10 17:53:00|11924.3|11923.3|11918.6|11917.6|11924.7|11923.7|11917.9|11916.9|404
1654883590000|2022-06-10 17:53:10|11918.2|11917.2|11918.4|11917.4|11918.8|11917.8|11914.9|11913.9|175
1654883600000|2022-06-10 17:53:20|11918.3|11917.3|11916.6|11915.6|11919.4|11918.4|11916.6|11915.6|138
1654883610000|2022-06-10 17:53:30|11916.8|11915.8|11916.3|11915.3|11918.1|11917.1|11915.6|11914.6|157
1654883620000|2022-06-10 17:53:40|11916.2|11915.2|11915.7|11914.7|11917.3|11916.3|11914.9|11913.9|100
1654883630000|2022-06-10 17:53:50|11915.6|11914.6|11911.1|11910.1|11915.6|11914.6|11907.9|11906.9|351
1654883640000|2022-06-10 17:54:00|11910.3|11909.3|11913.7|11912.7|11914.2|11913.2|11909.6|11908.6|166
1654883650000|2022-06-10 17:54:10|11913.3|11912.3|11913.8|11912.8|11917.3|11916.3|11912.7|11911.7|162
1654883660000|2022-06-10 17:54:20|11913.7|11912.7|11910.6|11909.6|11915.3|11914.3|11910.6|11909.6|84
1654883670000|2022-06-10 17:54:30|11910.9|11909.9|11911.4|11910.4|11913.9|11912.9|11910.9|11909.9|211
1654883680000|2022-06-10 17:54:40|11911.3|11910.3|11911.3|11910.3|11913.9|11912.9|11910.8|11909.8|86
1654883690000|2022-06-10 17:54:50|11911.6|11910.6|11910.3|11909.3|11912.1|11911.1|11909.4|11908.4|125
1654883700000|2022-06-10 17:55:00|11910.4|11909.4|11907.8|11906.8|11911.2|11910.2|11906.8|11905.8|162
1654883710000|2022-06-10 17:55:10|11907.3|11906.3|11903.6|11902.6|11907.6|11906.6|11902.2|11901.2|232
1654883720000|2022-06-10 17:55:20|11903.8|11902.8|11907.6|11906.6|11908.1|11907.1|11903.3|11902.3|130
1654883730000|2022-06-10 17:55:30|11907.7|11906.7|11905.8|11904.8|11908.1|11907.1|11903.7|11902.7|114
1654883740000|2022-06-10 17:55:40|11905.6|11904.6|11903.3|11902.3|11905.8|11904.8|11903.1|11902.1|98
1654883750000|2022-06-10 17:55:50|11903.6|11902.6|11903.1|11902.1|11904.4|11903.4|11902.9|11901.9|41
1654883760000|2022-06-10 17:56:00|11903.4|11902.4|11903.8|11902.8|11905.3|11904.3|11900.4|11899.4|146
1654883770000|2022-06-10 17:56:10|11903.7|11902.7|11902.3|11901.3|11903.9|11902.9|11900.9|11899.9|63
1654883780000|2022-06-10 17:56:20|11902.2|11901.2|11900.3|11899.3|11903.6|11902.6|11900.1|11899.1|90
1654883790000|2022-06-10 17:56:30|11899.8|11898.8|11897.6|11896.6|11900.2|11899.2|11897.2|11896.2|205
1654883800000|2022-06-10 17:56:40|11897.4|11896.4|11901.6|11900.6|11901.6|11900.6|11896.1|11895.1|101
1654883810000|2022-06-10 17:56:50|11901.4|11900.4|11902.2|11901.2|11902.7|11901.7|11901.1|11900.1|65
1654883820000|2022-06-10 17:57:00|11902.6|11901.6|11897.9|11896.9|11902.6|11901.6|11895.6|11894.6|127
1654883830000|2022-06-10 17:57:10|11897.4|11896.4|11896.6|11895.6|11897.8|11896.8|11895.9|11894.9|73
1654883840000|2022-06-10 17:57:20|11896.7|11895.7|11896.7|11895.7|11901.3|11900.3|11896.1|11895.1|254
1654883850000|2022-06-10 17:57:30|11896.6|11895.6|11895.6|11894.6|11897.1|11896.1|11893.9|11892.9|121
1654883860000|2022-06-10 17:57:40|11895.9|11894.9|11894.8|11893.8|11896.1|11895.1|11894.1|11893.1|116
1654883870000|2022-06-10 17:57:50|11895.8|11894.8|11894.3|11893.3|11895.8|11894.8|11893.4|11892.4|146
1654883880000|2022-06-10 17:58:00|11894.8|11893.8|11896.3|11895.3|11896.4|11895.4|11893.9|11892.9|138
1654883890000|2022-06-10 17:58:10|11895.7|11894.7|11891.6|11890.6|11895.7|11894.7|11891.3|11890.3|199
1654883900000|2022-06-10 17:58:20|11891.4|11890.4|11894.1|11893.1|11895.6|11894.6|11891.3|11890.3|104
1654883910000|2022-06-10 17:58:30|11893.9|11892.9|11900.6|11899.6|11901.3|11900.3|11893.9|11892.9|86
1654883920000|2022-06-10 17:58:40|11900.7|11899.7|11897.9|11896.9|11903.6|11902.6|11897.3|11896.3|138
1654883930000|2022-06-10 17:58:50|11897.8|11896.8|11892.9|11891.9|11898.7|11897.7|11892.9|11891.9|209
1654883940000|2022-06-10 17:59:00|11893.6|11892.6|11896.3|11895.3|11897.3|11896.3|11893.2|11892.2|68
1654883950000|2022-06-10 17:59:10|11896.4|11895.4|11900.7|11899.7|11900.8|11899.8|11894.6|11893.6|72
1654883960000|2022-06-10 17:59:20|11900.6|11899.6|11900.2|11899.2|11902.3|11901.3|11898.8|11897.8|71
1654883970000|2022-06-10 17:59:30|11900.1|11899.1|11901.2|11900.2|11901.9|11900.9|11899.6|11898.6|78
1654883980000|2022-06-10 17:59:40|11901.3|11900.3|11901.1|11900.1|11902.4|11901.4|11900.1|11899.1|150
1654883990000|2022-06-10 17:59:50|11901.3|11900.3|11899.1|11898.1|11901.4|11900.4|11897.9|11896.9|69
1654884000000|2022-06-10 18:00:00|11899.2|11898.2|11901.3|11900.3|11903.3|11902.3|11899.1|11898.1|124
1654884010000|2022-06-10 18:00:10|11901.4|11900.4|11893.8|11892.8|11901.6|11900.6|11892.9|11891.9|163
1654884020000|2022-06-10 18:00:20|11893.7|11892.7|11896.6|11895.6|11897.1|11896.1|11893.4|11892.4|113
1654884030000|2022-06-10 18:00:30|11896.7|11895.7|11892.2|11891.2|11898.6|11897.6|11891.8|11890.8|159
1654884040000|2022-06-10 18:00:40|11891.9|11890.9|11890.6|11889.6|11892.7|11891.7|11890.2|11889.2|109
1654884050000|2022-06-10 18:00:50|11890.4|11889.4|11887.9|11886.9|11891.2|11890.2|11885.3|11884.3|229
1654884060000|2022-06-10 18:01:00|11888.1|11887.1|11885.8|11884.8|11890.3|11889.3|11885.4|11884.4|173
1654884070000|2022-06-10 18:01:10|11885.9|11884.9|11883.9|11882.9|11887.3|11886.3|11883.2|11882.2|189
1654884080000|2022-06-10 18:01:20|11883.8|11882.8|11883.3|11882.3|11884.7|11883.7|11881.7|11880.7|188
1654884090000|2022-06-10 18:01:30|11883.2|11882.2|11889.1|11888.1|11889.6|11888.6|11882.8|11881.8|147
1654884100000|2022-06-10 18:01:40|11889.3|11888.3|11888.8|11887.8|11889.9|11888.9|11884.6|11883.6|147
1654884110000|2022-06-10 18:01:50|11888.6|11887.6|11891.9|11890.9|11891.9|11890.9|11888.4|11887.4|92
1654884120000|2022-06-10 18:02:00|11892.6|11891.6|11892.6|11891.6|11894.9|11893.9|11892.1|11891.1|169
1654884130000|2022-06-10 18:02:10|11892.4|11891.4|11893.4|11892.4|11893.6|11892.6|11891.6|11890.6|67
1654884140000|2022-06-10 18:02:20|11893.3|11892.3|11889.6|11888.6|11894.1|11893.1|11889.6|11888.6|127
1654884150000|2022-06-10 18:02:30|11889.7|11888.7|11886.3|11885.3|11891.4|11890.4|11885.8|11884.8|141
1654884160000|2022-06-10 18:02:40|11886.2|11885.2|11888.6|11887.6|11888.6|11887.6|11884.4|11883.4|121
1654884170000|2022-06-10 18:02:50|11887.8|11886.8|11884.6|11883.6|11889.7|11888.7|11884.1|11883.1|110
1654884180000|2022-06-10 18:03:00|11884.7|11883.7|11884.6|11883.6|11887.3|11886.3|11883.3|11882.3|114
1654884190000|2022-06-10 18:03:10|11884.7|11883.7|11884.1|11883.1|11887.1|11886.1|11881.8|11880.8|139
1654884200000|2022-06-10 18:03:20|11884.2|11883.2|11881.8|11880.8|11888.4|11887.4|11881.3|11880.3|504
1654884210000|2022-06-10 18:03:30|11881.4|11880.4|11883.6|11882.6|11886.3|11885.3|11881.4|11880.4|89
1654884220000|2022-06-10 18:03:40|11883.1|11882.1|11880.4|11879.4|11885.7|11884.7|11879.7|11878.7|311
1654884230000|2022-06-10 18:03:50|11880.6|11879.6|11881.4|11880.4|11882.7|11881.7|11880.2|11879.2|82
1654884240000|2022-06-10 18:04:00|11880.8|11879.8|11879.6|11878.6|11880.9|11879.9|11879.1|11878.1|102
1654884250000|2022-06-10 18:04:10|11879.3|11878.3|11882.8|11881.8|11884.6|11883.6|11879.2|11878.2|99
1654884260000|2022-06-10 18:04:20|11882.7|11881.7|11880.8|11879.8|11882.8|11881.8|11879.6|11878.6|71
1654884270000|2022-06-10 18:04:30|11880.9|11879.9|11881.3|11880.3|11883.6|11882.6|11878.7|11877.7|148
1654884280000|2022-06-10 18:04:40|11881.4|11880.4|11882.6|11881.6|11883.8|11882.8|11881.1|11880.1|59
1654884290000|2022-06-10 18:04:50|11882.1|11881.1|11878.8|11877.8|11882.6|11881.6|11878.7|11877.7|97
1654884300000|2022-06-10 18:05:00|11878.7|11877.7|11879.3|11878.3|11881.9|11880.9|11878.6|11877.6|90
1654884310000|2022-06-10 18:05:10|11879.6|11878.6|11881.3|11880.3|11882.4|11881.4|11878.8|11877.8|83
1654884320000|2022-06-10 18:05:20|11881.4|11880.4|11879.8|11878.8|11881.4|11880.4|11878.6|11877.6|88
1654884330000|2022-06-10 18:05:30|11880.1|11879.1|11881.6|11880.6|11882.8|11881.8|11879.3|11878.3|84
1654884340000|2022-06-10 18:05:40|11881.2|11880.2|11882.8|11881.8|11883.4|11882.4|11879.6|11878.6|76
1654884350000|2022-06-10 18:05:50|11882.7|11881.7|11889.3|11888.3|11889.7|11888.7|11882.6|11881.6|204
1654884360000|2022-06-10 18:06:00|11887.8|11886.8|11888.2|11887.2|11890.6|11889.6|11886.1|11885.1|105
1654884370000|2022-06-10 18:06:10|11888.6|11887.6|11888.8|11887.8|11890.9|11889.9|11887.6|11886.6|125
1654884380000|2022-06-10 18:06:20|11888.6|11887.6|11889.8|11888.8|11892.1|11891.1|11886.8|11885.8|105
1654884390000|2022-06-10 18:06:30|11889.2|11888.2|11894.2|11893.2|11894.9|11893.9|11889.2|11888.2|160
1654884400000|2022-06-10 18:06:40|11893.4|11892.4|11893.2|11892.2|11896.2|11895.2|11892.6|11891.6|226
1654884410000|2022-06-10 18:06:50|11893.3|11892.3|11892.1|11891.1|11893.3|11892.3|11891.1|11890.1|62
1654884420000|2022-06-10 18:07:00|11892.2|11891.2|11896.8|11895.8|11897.3|11896.3|11892.2|11891.2|61
1654884430000|2022-06-10 18:07:10|11897.3|11896.3|11896.6|11895.6|11897.7|11896.7|11895.3|11894.3|139
1654884440000|2022-06-10 18:07:20|11896.4|11895.4|11891.6|11890.6|11896.7|11895.7|11890.2|11889.2|100
1654884450000|2022-06-10 18:07:30|11891.3|11890.3|11883.6|11882.6|11891.3|11890.3|11883.2|11882.2|179
1654884460000|2022-06-10 18:07:40|11883.4|11882.4|11885.3|11884.3|11886.8|11885.8|11883.3|11882.3|67
1654884470000|2022-06-10 18:07:50|11884.9|11883.9|11887.8|11886.8|11887.8|11886.8|11884.8|11883.8|56
1654884480000|2022-06-10 18:08:00|11887.9|11886.9|11893.7|11892.7|11894.6|11893.6|11887.9|11886.9|181
1654884490000|2022-06-10 18:08:10|11893.8|11892.8|11891.8|11890.8|11893.8|11892.8|11890.8|11889.8|49
1654884500000|2022-06-10 18:08:20|11891.7|11890.7|11886.7|11885.7|11891.8|11890.8|11886.1|11885.1|85
1654884510000|2022-06-10 18:08:30|11886.2|11885.2|11888.8|11887.8|11889.1|11888.1|11884.6|11883.6|74
1654884520000|2022-06-10 18:08:40|11888.3|11887.3|11889.7|11888.7|11889.7|11888.7|11886.8|11885.8|32
1654884530000|2022-06-10 18:08:50|11889.4|11888.4|11891.3|11890.3|11892.4|11891.4|11889.4|11888.4|61
1654884540000|2022-06-10 18:09:00|11890.4|11889.4|11890.8|11889.8|11892.9|11891.9|11888.1|11887.1|96
1654884550000|2022-06-10 18:09:10|11891.8|11890.8|11892.7|11891.7|11893.9|11892.9|11891.3|11890.3|74
1654884560000|2022-06-10 18:09:20|11891.8|11890.8|11890.3|11889.3|11892.6|11891.6|11889.3|11888.3|82
1654884570000|2022-06-10 18:09:30|11890.2|11889.2|11887.9|11886.9|11890.2|11889.2|11886.9|11885.9|72
1654884580000|2022-06-10 18:09:40|11888.8|11887.8|11888.3|11887.3|11889.1|11888.1|11886.1|11885.1|34
1654884590000|2022-06-10 18:09:50|11887.3|11886.3|11888.9|11887.9|11890.6|11889.6|11887.2|11886.2|80
1654884600000|2022-06-10 18:10:00|11888.2|11887.2|11890.6|11889.6|11891.8|11890.8|11888.1|11887.1|61
1654884610000|2022-06-10 18:10:10|11890.9|11889.9|11894.1|11893.1|11894.3|11893.3|11890.9|11889.9|70
1654884620000|2022-06-10 18:10:20|11893.9|11892.9|11892.3|11891.3|11893.9|11892.9|11891.1|11890.1|43
1654884630000|2022-06-10 18:10:30|11892.4|11891.4|11891.6|11890.6|11894.4|11893.4|11890.8|11889.8|111
1654884640000|2022-06-10 18:10:40|11891.7|11890.7|11888.9|11887.9|11891.8|11890.8|11888.4|11887.4|44
1654884650000|2022-06-10 18:10:50|11889.3|11888.3|11887.9|11886.9|11891.4|11890.4|11887.2|11886.2|91
1654884660000|2022-06-10 18:11:00|11888.1|11887.1|11887.9|11886.9|11889.7|11888.7|11887.8|11886.8|35
1654884670000|2022-06-10 18:11:10|11888.1|11887.1|11884.6|11883.6|11888.8|11887.8|11884.6|11883.6|367
1654884680000|2022-06-10 18:11:20|11884.7|11883.7|11882.6|11881.6|11884.7|11883.7|11881.1|11880.1|144
1654884690000|2022-06-10 18:11:30|11882.4|11881.4|11882.8|11881.8|11883.3|11882.3|11880.3|11879.3|57
1654884700000|2022-06-10 18:11:40|11882.9|11881.9|11886.1|11885.1|11886.6|11885.6|11882.9|11881.9|82
1654884710000|2022-06-10 18:11:50|11886.2|11885.2|11890.1|11889.1|11890.1|11889.1|11885.1|11884.1|56
1654884720000|2022-06-10 18:12:00|11889.9|11888.9|11887.8|11886.8|11889.9|11888.9|11887.3|11886.3|32
1654884730000|2022-06-10 18:12:10|11888.1|11887.1|11888.3|11887.3|11888.3|11887.3|11885.8|11884.8|32
1654884740000|2022-06-10 18:12:20|11888.1|11887.1|11889.6|11888.6|11891.3|11890.3|11887.9|11886.9|41
1654884750000|2022-06-10 18:12:30|11889.4|11888.4|11887.1|11886.1|11889.4|11888.4|11886.9|11885.9|34
1654884760000|2022-06-10 18:12:40|11886.9|11885.9|11884.9|11883.9|11887.1|11886.1|11884.9|11883.9|50
1654884770000|2022-06-10 18:12:50|11885.1|11884.1|11881.9|11880.9|11885.3|11884.3|11881.4|11880.4|55
1654884780000|2022-06-10 18:13:00|11882.1|11881.1|11884.4|11883.4|11884.6|11883.6|11881.6|11880.6|58
1654884790000|2022-06-10 18:13:10|11884.3|11883.3|11883.4|11882.4|11884.8|11883.8|11883.2|11882.2|63
1654884800000|2022-06-10 18:13:20|11883.6|11882.6|11880.3|11879.3|11884.1|11883.1|11879.9|11878.9|82
1654884810000|2022-06-10 18:13:30|11880.4|11879.4|11880.1|11879.1|11881.3|11880.3|11879.9|11878.9|103
1654884820000|2022-06-10 18:13:40|11880.2|11879.2|11881.6|11880.6|11881.6|11880.6|11879.9|11878.9|58
1654884830000|2022-06-10 18:13:50|11883.1|11882.1|11886.7|11885.7|11886.7|11885.7|11882.6|11881.6|71
1654884840000|2022-06-10 18:14:00|11886.8|11885.8|11883.6|11882.6|11886.8|11885.8|11881.6|11880.6|43
1654884850000|2022-06-10 18:14:10|11883.4|11882.4|11882.3|11881.3|11885.3|11884.3|11881.3|11880.3|43
1654884860000|2022-06-10 18:14:20|11882.9|11881.9|11880.8|11879.8|11883.1|11882.1|11879.3|11878.3|51
1654884870000|2022-06-10 18:14:30|11880.9|11879.9|11882.1|11881.1|11882.8|11881.8|11879.6|11878.6|48
1654884880000|2022-06-10 18:14:40|11881.9|11880.9|11880.6|11879.6|11884.1|11883.1|11880.4|11879.4|23
1654884890000|2022-06-10 18:14:50|11880.8|11879.8|11881.6|11880.6|11882.3|11881.3|11879.1|11878.1|43
1654884900000|2022-06-10 18:15:00|11881.8|11880.8|11877.7|11876.7|11881.9|11880.9|11877.7|11876.7|102
1654884910000|2022-06-10 18:15:10|11878.1|11877.1|11876.6|11875.6|11879.3|11878.3|11876.2|11875.2|168
1654884920000|2022-06-10 18:15:20|11876.4|11875.4|11875.8|11874.8|11876.7|11875.7|11874.8|11873.8|117
1654884930000|2022-06-10 18:15:30|11875.9|11874.9|11880.3|11879.3|11880.9|11879.9|11875.9|11874.9|109
1654884940000|2022-06-10 18:15:40|11879.8|11878.8|11876.9|11875.9|11880.6|11879.6|11876.8|11875.8|52
1654884950000|2022-06-10 18:15:50|11877.1|11876.1|11878.8|11877.8|11879.7|11878.7|11875.6|11874.6|50
1654884960000|2022-06-10 18:16:00|11878.7|11877.7|11879.3|11878.3|11879.4|11878.4|11876.2|11875.2|54
1654884970000|2022-06-10 18:16:10|11879.6|11878.6|11882.1|11881.1|11882.8|11881.8|11878.6|11877.6|61
1654884980000|2022-06-10 18:16:20|11882.3|11881.3|11880.6|11879.6|11885.3|11884.3|11880.1|11879.1|71
1654884990000|2022-06-10 18:16:30|11881.6|11880.6|11884.2|11883.2|11884.4|11883.4|11881.2|11880.2|47
1654885000000|2022-06-10 18:16:40|11884.1|11883.1|11886.1|11885.1|11886.1|11885.1|11883.6|11882.6|46
1654885010000|2022-06-10 18:16:50|11885.9|11884.9|11890.4|11889.4|11890.4|11889.4|11885.8|11884.8|148
1654885020000|2022-06-10 18:17:00|11890.6|11889.6|11895.6|11894.6|11896.2|11895.2|11890.1|11889.1|300
1654885030000|2022-06-10 18:17:10|11895.3|11894.3|11894.1|11893.1|11896.3|11895.3|11892.7|11891.7|76
1654885040000|2022-06-10 18:17:20|11894.2|11893.2|11898.8|11897.8|11900.8|11899.8|11893.3|11892.3|203
1654885050000|2022-06-10 18:17:30|11898.7|11897.7|11896.8|11895.8|11898.8|11897.8|11895.1|11894.1|98
1654885060000|2022-06-10 18:17:40|11896.9|11895.9|11895.6|11894.6|11897.3|11896.3|11895.1|11894.1|34
1654885070000|2022-06-10 18:17:50|11895.7|11894.7|11897.6|11896.6|11898.4|11897.4|11893.4|11892.4|326
1654885080000|2022-06-10 18:18:00|11897.7|11896.7|11896.6|11895.6|11898.1|11897.1|11895.9|11894.9|49
1654885090000|2022-06-10 18:18:10|11897.1|11896.1|11897.6|11896.6|11899.4|11898.4|11896.1|11895.1|54
1654885100000|2022-06-10 18:18:20|11897.1|11896.1|11894.8|11893.8|11897.6|11896.6|11893.9|11892.9|94
1654885110000|2022-06-10 18:18:30|11894.6|11893.6|11896.8|11895.8|11897.7|11896.7|11894.1|11893.1|50
1654885120000|2022-06-10 18:18:40|11896.6|11895.6|11898.1|11897.1|11898.8|11897.8|11896.6|11895.6|38
1654885130000|2022-06-10 18:18:50|11898.2|11897.2|11901.1|11900.1|11901.4|11900.4|11897.9|11896.9|53
1654885140000|2022-06-10 18:19:00|11901.3|11900.3|11902.8|11901.8|11902.8|11901.8|11900.6|11899.6|113
1654885150000|2022-06-10 18:19:10|11902.4|11901.4|11909.3|11908.3|11909.9|11908.9|11902.4|11901.4|200
1654885160000|2022-06-10 18:19:20|11909.2|11908.2|11911.1|11910.1|11911.2|11910.2|11907.9|11906.9|152
1654885170000|2022-06-10 18:19:30|11910.9|11909.9|11908.3|11907.3|11912.7|11911.7|11908.1|11907.1|126
1654885180000|2022-06-10 18:19:40|11907.8|11906.8|11906.3|11905.3|11909.1|11908.1|11906.3|11905.3|99
1654885190000|2022-06-10 18:19:50|11906.2|11905.2|11905.2|11904.2|11907.3|11906.3|11904.9|11903.9|76
1654885200000|2022-06-10 18:20:00|11906.6|11905.6|11910.8|11909.8|11911.8|11910.8|11906.6|11905.6|115
1654885210000|2022-06-10 18:20:10|11910.9|11909.9|11910.6|11909.6|11911.4|11910.4|11909.6|11908.6|76
1654885220000|2022-06-10 18:20:20|11910.7|11909.7|11914.1|11913.1|11914.1|11913.1|11908.1|11907.1|105
1654885230000|2022-06-10 18:20:30|11913.9|11912.9|11916.3|11915.3|11916.3|11915.3|11913.1|11912.1|133
1654885240000|2022-06-10 18:20:40|11916.1|11915.1|11917.9|11916.9|11918.4|11917.4|11915.3|11914.3|124
1654885250000|2022-06-10 18:20:50|11918.1|11917.1|11913.6|11912.6|11918.6|11917.6|11912.9|11911.9|277
1654885260000|2022-06-10 18:21:00|11913.2|11912.2|11913.9|11912.9|11915.1|11914.1|11912.4|11911.4|111
1654885270000|2022-06-10 18:21:10|11913.1|11912.1|11916.6|11915.6|11916.8|11915.8|11912.6|11911.6|59
1654885280000|2022-06-10 18:21:20|11917.3|11916.3|11916.4|11915.4|11918.7|11917.7|11914.7|11913.7|88
1654885290000|2022-06-10 18:21:30|11916.3|11915.3|11917.6|11916.6|11917.6|11916.6|11915.7|11914.7|50
1654885300000|2022-06-10 18:21:40|11917.1|11916.1|11919.6|11918.6|11920.3|11919.3|11916.9|11915.9|94
1654885310000|2022-06-10 18:21:50|11919.7|11918.7|11918.2|11917.2|11920.1|11919.1|11918.1|11917.1|110
1654885320000|2022-06-10 18:22:00|11918.1|11917.1|11919.1|11918.1|11919.4|11918.4|11916.3|11915.3|73
1654885330000|2022-06-10 18:22:10|11918.8|11917.8|11915.8|11914.8|11918.8|11917.8|11914.7|11913.7|34
1654885340000|2022-06-10 18:22:20|11915.6|11914.6|11915.8|11914.8|11918.2|11917.2|11914.8|11913.8|103
1654885350000|2022-06-10 18:22:30|11915.9|11914.9|11915.3|11914.3|11918.6|11917.6|11915.3|11914.3|67
1654885360000|2022-06-10 18:22:40|11916.1|11915.1|11914.6|11913.6|11916.3|11915.3|11914.1|11913.1|71
1654885370000|2022-06-10 18:22:50|11913.4|11912.4|11910.9|11909.9|11914.3|11913.3|11910.4|11909.4|91
1654885380000|2022-06-10 18:23:00|11910.8|11909.8|11912.2|11911.2|11912.8|11911.8|11910.7|11909.7|56
1654885390000|2022-06-10 18:23:10|11912.6|11911.6|11914.3|11913.3|11914.8|11913.8|11912.1|11911.1|54
1654885400000|2022-06-10 18:23:20|11914.2|11913.2|11918.4|11917.4|11918.8|11917.8|11913.6|11912.6|69
1654885410000|2022-06-10 18:23:30|11918.3|11917.3|11918.2|11917.2|11918.8|11917.8|11916.1|11915.1|61
1654885420000|2022-06-10 18:23:40|11918.3|11917.3|11922.4|11921.4|11924.2|11923.2|11918.2|11917.2|221
1654885430000|2022-06-10 18:23:50|11922.3|11921.3|11920.9|11919.9|11923.1|11922.1|11920.6|11919.6|77
1654885440000|2022-06-10 18:24:00|11920.8|11919.8|11918.8|11917.8|11923.7|11922.7|11918.6|11917.6|90
1654885450000|2022-06-10 18:24:10|11918.7|11917.7|11918.2|11917.2|11919.8|11918.8|11917.1|11916.1|47
1654885460000|2022-06-10 18:24:20|11918.1|11917.1|11914.4|11913.4|11918.1|11917.1|11914.4|11913.4|50
1654885470000|2022-06-10 18:24:30|11914.3|11913.3|11916.6|11915.6|11917.1|11916.1|11911.2|11910.2|298
1654885480000|2022-06-10 18:24:40|11916.4|11915.4|11915.3|11914.3|11916.7|11915.7|11914.9|11913.9|88
1654885490000|2022-06-10 18:24:50|11915.2|11914.2|11916.4|11915.4|11917.2|11916.2|11913.3|11912.3|97
1654885500000|2022-06-10 18:25:00|11916.8|11915.8|11921.1|11920.1|11921.4|11920.4|11916.6|11915.6|101
1654885510000|2022-06-10 18:25:10|11921.2|11920.2|11920.1|11919.1|11921.8|11920.8|11917.8|11916.8|95
1654885520000|2022-06-10 18:25:20|11919.6|11918.6|11917.1|11916.1|11920.6|11919.6|11916.3|11915.3|41
1654885530000|2022-06-10 18:25:30|11917.2|11916.2|11917.3|11916.3|11918.2|11917.2|11916.6|11915.6|31
1654885540000|2022-06-10 18:25:40|11917.2|11916.2|11911.6|11910.6|11917.3|11916.3|11911.1|11910.1|73
1654885550000|2022-06-10 18:25:50|11911.4|11910.4|11910.6|11909.6|11912.2|11911.2|11908.4|11907.4|204
1654885560000|2022-06-10 18:26:00|11910.7|11909.7|11909.8|11908.8|11912.3|11911.3|11908.9|11907.9|184
1654885570000|2022-06-10 18:26:10|11909.9|11908.9|11906.8|11905.8|11911.1|11910.1|11906.8|11905.8|131
1654885580000|2022-06-10 18:26:20|11906.9|11905.9|11904.4|11903.4|11910.3|11909.3|11904.2|11903.2|184
1654885590000|2022-06-10 18:26:30|11904.6|11903.6|11903.1|11902.1|11906.3|11905.3|11902.2|11901.2|218
1654885600000|2022-06-10 18:26:40|11902.8|11901.8|11904.1|11903.1|11904.1|11903.1|11902.3|11901.3|43
1654885610000|2022-06-10 18:26:50|11903.9|11902.9|11902.2|11901.2|11903.9|11902.9|11900.7|11899.7|73
1654885620000|2022-06-10 18:27:00|11902.3|11901.3|11906.8|11905.8|11908.2|11907.2|11902.3|11901.3|115
1654885630000|2022-06-10 18:27:10|11907.4|11906.4|11908.6|11907.6|11909.9|11908.9|11906.9|11905.9|70
1654885640000|2022-06-10 18:27:20|11908.8|11907.8|11905.2|11904.2|11909.8|11908.8|11905.1|11904.1|60
1654885650000|2022-06-10 18:27:30|11905.1|11904.1|11902.7|11901.7|11905.1|11904.1|11902.2|11901.2|184
1654885660000|2022-06-10 18:27:40|11902.8|11901.8|11903.6|11902.6|11903.6|11902.6|11901.8|11900.8|57
1654885670000|2022-06-10 18:27:50|11903.3|11902.3|11903.9|11902.9|11904.3|11903.3|11901.8|11900.8|44
1654885680000|2022-06-10 18:28:00|11904.8|11903.8|11898.7|11897.7|11904.8|11903.8|11897.3|11896.3|164
1654885690000|2022-06-10 18:28:10|11898.6|11897.6|11898.2|11897.2|11901.4|11900.4|11898.1|11897.1|84
1654885700000|2022-06-10 18:28:20|11898.1|11897.1|11891.3|11890.3|11898.1|11897.1|11890.3|11889.3|247
1654885710000|2022-06-10 18:28:30|11890.3|11889.3|11888.1|11887.1|11892.3|11891.3|11886.6|11885.6|495
1654885720000|2022-06-10 18:28:40|11887.9|11886.9|11886.2|11885.2|11892.6|11891.6|11886.1|11885.1|167
1654885730000|2022-06-10 18:28:50|11886.8|11885.8|11889.1|11888.1|11890.3|11889.3|11885.8|11884.8|68
1654885740000|2022-06-10 18:29:00|11888.9|11887.9|11889.8|11888.8|11891.6|11890.6|11888.6|11887.6|73
1654885750000|2022-06-10 18:29:10|11889.6|11888.6|11892.3|11891.3|11893.6|11892.6|11889.3|11888.3|74
1654885760000|2022-06-10 18:29:20|11892.4|11891.4|11891.2|11890.2|11893.9|11892.9|11889.9|11888.9|52
1654885770000|2022-06-10 18:29:30|11890.8|11889.8|11891.8|11890.8|11892.8|11891.8|11889.8|11888.8|159
1654885780000|2022-06-10 18:29:40|11892.6|11891.6|11893.3|11892.3|11893.9|11892.9|11892.2|11891.2|47
1654885790000|2022-06-10 18:29:50|11893.4|11892.4|11893.6|11892.6|11894.8|11893.8|11893.1|11892.1|96
1654885800000|2022-06-10 18:30:00|11894.1|11893.1|11900.8|11899.8|11901.3|11900.3|11893.8|11892.8|145
1654885810000|2022-06-10 18:30:10|11900.6|11899.6|11907.7|11906.7|11907.7|11906.7|11900.1|11899.1|178
1654885820000|2022-06-10 18:30:20|11908.2|11907.2|11905.9|11904.9|11908.3|11907.3|11902.8|11901.8|121
1654885830000|2022-06-10 18:30:30|11905.8|11904.8|11905.8|11904.8|11908.6|11907.6|11905.3|11904.3|95
1654885840000|2022-06-10 18:30:40|11905.7|11904.7|11907.8|11906.8|11908.1|11907.1|11905.3|11904.3|132
1654885850000|2022-06-10 18:30:50|11907.2|11906.2|11907.7|11906.7|11908.9|11907.9|11906.3|11905.3|178
1654885860000|2022-06-10 18:31:00|11908.9|11907.9|11908.2|11907.2|11909.1|11908.1|11906.6|11905.6|82
1654885870000|2022-06-10 18:31:10|11908.1|11907.1|11910.1|11909.1|11911.2|11910.2|11907.1|11906.1|113
1654885880000|2022-06-10 18:31:20|11908.9|11907.9|11910.8|11909.8|11910.9|11909.9|11906.6|11905.6|74
1654885890000|2022-06-10 18:31:30|11910.9|11909.9|11915.3|11914.3|11916.1|11915.1|11910.6|11909.6|117
1654885900000|2022-06-10 18:31:40|11915.2|11914.2|11916.1|11915.1|11917.3|11916.3|11913.8|11912.8|207
1654885910000|2022-06-10 18:31:50|11916.6|11915.6|11917.2|11916.2|11918.6|11917.6|11915.3|11914.3|93
1654885920000|2022-06-10 18:32:00|11917.3|11916.3|11912.9|11911.9|11917.7|11916.7|11912.9|11911.9|90
1654885930000|2022-06-10 18:32:10|11912.8|11911.8|11914.1|11913.1|11914.4|11913.4|11912.8|11911.8|24
1654885940000|2022-06-10 18:32:20|11913.8|11912.8|11911.9|11910.9|11914.1|11913.1|11911.6|11910.6|188
1654885950000|2022-06-10 18:32:30|11911.8|11910.8|11908.8|11907.8|11912.1|11911.1|11907.7|11906.7|114
1654885960000|2022-06-10 18:32:40|11908.9|11907.9|11910.3|11909.3|11911.1|11910.1|11908.2|11907.2|40
1654885970000|2022-06-10 18:32:50|11910.6|11909.6|11911.4|11910.4|11911.4|11910.4|11909.3|11908.3|40
1654885980000|2022-06-10 18:33:00|11911.6|11910.6|11915.2|11914.2|11915.2|11914.2|11909.3|11908.3|143
1654885990000|2022-06-10 18:33:10|11915.1|11914.1|11915.6|11914.6|11915.8|11914.8|11912.9|11911.9|105
1654886000000|2022-06-10 18:33:20|11915.7|11914.7|11916.4|11915.4|11917.2|11916.2|11914.8|11913.8|32
1654886010000|2022-06-10 18:33:30|11916.3|11915.3|11915.3|11914.3|11917.3|11916.3|11914.2|11913.2|45
1654886020000|2022-06-10 18:33:40|11915.4|11914.4|11915.6|11914.6|11916.3|11915.3|11915.1|11914.1|32
1654886030000|2022-06-10 18:33:50|11916.1|11915.1|11916.1|11915.1|11916.3|11915.3|11914.3|11913.3|34
1654886040000|2022-06-10 18:34:00|11915.9|11914.9|11914.8|11913.8|11916.9|11915.9|11914.3|11913.3|38
1654886050000|2022-06-10 18:34:10|11915.1|11914.1|11915.8|11914.8|11916.1|11915.1|11912.7|11911.7|114
1654886060000|2022-06-10 18:34:20|11915.9|11914.9|11915.6|11914.6|11917.2|11916.2|11914.2|11913.2|48
1654886070000|2022-06-10 18:34:30|11915.3|11914.3|11918.3|11917.3|11918.4|11917.4|11915.3|11914.3|69
1654886080000|2022-06-10 18:34:40|11918.4|11917.4|11912.3|11911.3|11918.4|11917.4|11911.8|11910.8|178
1654886090000|2022-06-10 18:34:50|11912.2|11911.2|11910.8|11909.8|11912.8|11911.8|11910.1|11909.1|60
1654886100000|2022-06-10 18:35:00|11910.3|11909.3|11905.1|11904.1|11910.7|11909.7|11904.6|11903.6|177
1654886110000|2022-06-10 18:35:10|11905.3|11904.3|11904.8|11903.8|11907.8|11906.8|11904.3|11903.3|82
1654886120000|2022-06-10 18:35:20|11904.9|11903.9|11902.7|11901.7|11905.1|11904.1|11902.2|11901.2|182
1654886130000|2022-06-10 18:35:30|11902.6|11901.6|11898.8|11897.8|11902.6|11901.6|11896.8|11895.8|417
1654886140000|2022-06-10 18:35:40|11899.2|11898.2|11902.4|11901.4|11902.6|11901.6|11898.6|11897.6|62
1654886150000|2022-06-10 18:35:50|11902.6|11901.6|11900.3|11899.3|11905.2|11904.2|11900.3|11899.3|67
1654886160000|2022-06-10 18:36:00|11899.3|11898.3|11898.9|11897.9|11900.1|11899.1|11898.4|11897.4|69
1654886170000|2022-06-10 18:36:10|11899.1|11898.1|11903.3|11902.3|11904.6|11903.6|11899.1|11898.1|61
1654886180000|2022-06-10 18:36:20|11902.8|11901.8|11904.2|11903.2|11904.4|11903.4|11902.8|11901.8|32
1654886190000|2022-06-10 18:36:30|11903.1|11902.1|11909.4|11908.4|11909.4|11908.4|11902.8|11901.8|137
1654886200000|2022-06-10 18:36:40|11909.3|11908.3|11908.2|11907.2|11909.4|11908.4|11906.6|11905.6|91
1654886210000|2022-06-10 18:36:50|11908.1|11907.1|11910.3|11909.3|11911.9|11910.9|11907.6|11906.6|93
1654886220000|2022-06-10 18:37:00|11910.4|11909.4|11907.8|11906.8|11911.2|11910.2|11907.7|11906.7|61
1654886230000|2022-06-10 18:37:10|11908.3|11907.3|11906.1|11905.1|11908.3|11907.3|11904.3|11903.3|70
1654886240000|2022-06-10 18:37:20|11906.6|11905.6|11905.9|11904.9|11906.9|11905.9|11904.4|11903.4|37
1654886250000|2022-06-10 18:37:30|11906.1|11905.1|11905.3|11904.3|11906.1|11905.1|11904.4|11903.4|15
1654886260000|2022-06-10 18:37:40|11905.2|11904.2|11902.8|11901.8|11905.3|11904.3|11902.8|11901.8|82
1654886270000|2022-06-10 18:37:50|11903.2|11902.2|11900.8|11899.8|11904.7|11903.7|11900.4|11899.4|75
1654886280000|2022-06-10 18:38:00|11900.7|11899.7|11897.1|11896.1|11901.6|11900.6|11896.8|11895.8|103
1654886290000|2022-06-10 18:38:10|11897.2|11896.2|11894.3|11893.3|11897.4|11896.4|11894.2|11893.2|117
1654886300000|2022-06-10 18:38:20|11894.2|11893.2|11899.1|11898.1|11899.1|11898.1|11894.2|11893.2|98
1654886310000|2022-06-10 18:38:30|11899.3|11898.3|11900.3|11899.3|11901.4|11900.4|11898.3|11897.3|77
1654886320000|2022-06-10 18:38:40|11900.8|11899.8|11900.4|11899.4|11901.2|11900.2|11899.1|11898.1|102
1654886330000|2022-06-10 18:38:50|11900.9|11899.9|11899.1|11898.1|11901.1|11900.1|11898.2|11897.2|41
1654886340000|2022-06-10 18:39:00|11899.2|11898.2|11905.9|11904.9|11906.2|11905.2|11899.2|11898.2|133
1654886350000|2022-06-10 18:39:10|11906.1|11905.1|11907.8|11906.8|11907.8|11906.8|11905.6|11904.6|79
1654886360000|2022-06-10 18:39:20|11907.6|11906.6|11902.1|11901.1|11908.9|11907.9|11901.8|11900.8|75
1654886370000|2022-06-10 18:39:30|11902.6|11901.6|11901.1|11900.1|11902.6|11901.6|11899.7|11898.7|84
1654886380000|2022-06-10 18:39:40|11900.7|11899.7|11899.1|11898.1|11901.3|11900.3|11898.8|11897.8|45
1654886390000|2022-06-10 18:39:50|11899.2|11898.2|11896.9|11895.9|11900.3|11899.3|11896.9|11895.9|36
1654886400000|2022-06-10 18:40:00|11896.8|11895.8|11890.9|11889.9|11899.1|11898.1|11890.9|11889.9|140
1654886410000|2022-06-10 18:40:10|11890.4|11889.4|11890.6|11889.6|11892.6|11891.6|11887.9|11886.9|305
1654886420000|2022-06-10 18:40:20|11890.7|11889.7|11891.2|11890.2|11891.7|11890.7|11889.9|11888.9|69
1654886430000|2022-06-10 18:40:30|11891.3|11890.3|11894.1|11893.1|11895.1|11894.1|11890.6|11889.6|201
1654886440000|2022-06-10 18:40:40|11894.2|11893.2|11897.7|11896.7|11897.9|11896.9|11894.1|11893.1|70
1654886450000|2022-06-10 18:40:50|11897.6|11896.6|11893.8|11892.8|11897.9|11896.9|11893.8|11892.8|59
1654886460000|2022-06-10 18:41:00|11893.9|11892.9|11889.4|11888.4|11896.2|11895.2|11889.1|11888.1|74
1654886470000|2022-06-10 18:41:10|11889.6|11888.6|11882.9|11881.9|11889.8|11888.8|11882.9|11881.9|207
1654886480000|2022-06-10 18:41:20|11882.8|11881.8|11880.7|11879.7|11882.8|11881.8|11879.2|11878.2|236
1654886490000|2022-06-10 18:41:30|11880.4|11879.4|11879.1|11878.1|11881.3|11880.3|11878.8|11877.8|72
1654886500000|2022-06-10 18:41:40|11879.3|11878.3|11877.9|11876.9|11879.8|11878.8|11876.8|11875.8|127
1654886510000|2022-06-10 18:41:50|11878.2|11877.2|11880.6|11879.6|11883.3|11882.3|11877.8|11876.8|120
1654886520000|2022-06-10 18:42:00|11880.7|11879.7|11881.1|11880.1|11882.8|11881.8|11880.3|11879.3|69
1654886530000|2022-06-10 18:42:10|11881.2|11880.2|11885.6|11884.6|11886.6|11885.6|11878.4|11877.4|218
1654886540000|2022-06-10 18:42:20|11885.2|11884.2|11882.3|11881.3|11886.2|11885.2|11881.6|11880.6|56
1654886550000|2022-06-10 18:42:30|11882.1|11881.1|11885.1|11884.1|11886.1|11885.1|11881.3|11880.3|139
1654886560000|2022-06-10 18:42:40|11885.2|11884.2|11883.8|11882.8|11885.3|11884.3|11883.2|11882.2|36
1654886570000|2022-06-10 18:42:50|11883.7|11882.7|11885.8|11884.8|11885.8|11884.8|11881.7|11880.7|61
1654886580000|2022-06-10 18:43:00|11885.3|11884.3|11886.6|11885.6|11888.3|11887.3|11885.3|11884.3|167
1654886590000|2022-06-10 18:43:10|11886.1|11885.1|11885.8|11884.8|11887.1|11886.1|11884.8|11883.8|125
1654886600000|2022-06-10 18:43:20|11885.9|11884.9|11886.1|11885.1|11887.9|11886.9|11884.9|11883.9|80
1654886610000|2022-06-10 18:43:30|11886.6|11885.6|11885.3|11884.3|11886.7|11885.7|11885.2|11884.2|38
1654886620000|2022-06-10 18:43:40|11885.4|11884.4|11888.7|11887.7|11888.7|11887.7|11885.3|11884.3|168
1654886630000|2022-06-10 18:43:50|11887.8|11886.8|11887.1|11886.1|11888.2|11887.2|11886.3|11885.3|103
1654886640000|2022-06-10 18:44:00|11887.2|11886.2|11886.7|11885.7|11887.3|11886.3|11882.8|11881.8|107
1654886650000|2022-06-10 18:44:10|11886.6|11885.6|11885.7|11884.7|11888.4|11887.4|11885.7|11884.7|43
1654886660000|2022-06-10 18:44:20|11884.8|11883.8|11886.9|11885.9|11887.1|11886.1|11884.6|11883.6|55
1654886670000|2022-06-10 18:44:30|11887.1|11886.1|11886.4|11885.4|11887.3|11886.3|11885.9|11884.9|50
1654886680000|2022-06-10 18:44:40|11886.2|11885.2|11887.1|11886.1|11887.2|11886.2|11885.8|11884.8|38
1654886690000|2022-06-10 18:44:50|11887.2|11886.2|11887.8|11886.8|11888.7|11887.7|11886.4|11885.4|74
1654886700000|2022-06-10 18:45:00|11888.1|11887.1|11887.9|11886.9|11888.3|11887.3|11885.9|11884.9|69
1654886710000|2022-06-10 18:45:10|11889.1|11888.1|11896.3|11895.3|11897.8|11896.8|11889.1|11888.1|285
1654886720000|2022-06-10 18:45:20|11896.6|11895.6|11900.2|11899.2|11901.3|11900.3|11895.6|11894.6|168
1654886730000|2022-06-10 18:45:30|11900.6|11899.6|11897.3|11896.3|11901.6|11900.6|11895.8|11894.8|115
1654886740000|2022-06-10 18:45:40|11898.1|11897.1|11897.1|11896.1|11898.1|11897.1|11895.9|11894.9|54
1654886750000|2022-06-10 18:45:50|11896.6|11895.6|11892.6|11891.6|11896.8|11895.8|11892.3|11891.3|54
1654886760000|2022-06-10 18:46:00|11893.1|11892.1|11891.1|11890.1|11894.6|11893.6|11890.1|11889.1|97
1654886770000|2022-06-10 18:46:10|11891.2|11890.2|11887.8|11886.8|11892.1|11891.1|11887.2|11886.2|103
1654886780000|2022-06-10 18:46:20|11887.9|11886.9|11890.3|11889.3|11890.7|11889.7|11887.4|11886.4|66
1654886790000|2022-06-10 18:46:30|11890.4|11889.4|11888.1|11887.1|11890.9|11889.9|11887.6|11886.6|49
1654886800000|2022-06-10 18:46:40|11887.9|11886.9|11893.8|11892.8|11894.9|11893.9|11887.8|11886.8|53
1654886810000|2022-06-10 18:46:50|11893.7|11892.7|11894.8|11893.8|11894.8|11893.8|11891.4|11890.4|46
1654886820000|2022-06-10 18:47:00|11894.4|11893.4|11898.3|11897.3|11898.3|11897.3|11894.3|11893.3|67
1654886830000|2022-06-10 18:47:10|11898.6|11897.6|11898.9|11897.9|11900.3|11899.3|11898.1|11897.1|105
1654886840000|2022-06-10 18:47:20|11899.1|11898.1|11901.6|11900.6|11902.2|11901.2|11898.8|11897.8|100
1654886850000|2022-06-10 18:47:30|11901.4|11900.4|11902.4|11901.4|11903.3|11902.3|11901.4|11900.4|78
1654886860000|2022-06-10 18:47:40|11902.6|11901.6|11902.1|11901.1|11903.9|11902.9|11901.6|11900.6|62
1654886870000|2022-06-10 18:47:50|11902.2|11901.2|11903.2|11902.2|11903.9|11902.9|11902.1|11901.1|29
1654886880000|2022-06-10 18:48:00|11903.1|11902.1|11905.8|11904.8|11906.6|11905.6|11903.1|11902.1|104
1654886890000|2022-06-10 18:48:10|11905.7|11904.7|11909.6|11908.6|11909.6|11908.6|11905.3|11904.3|107
1654886900000|2022-06-10 18:48:20|11909.4|11908.4|11908.9|11907.9|11910.7|11909.7|11908.9|11907.9|81
1654886910000|2022-06-10 18:48:30|11907.6|11906.6|11909.4|11908.4|11909.4|11908.4|11906.8|11905.8|90
1654886920000|2022-06-10 18:48:40|11909.6|11908.6|11906.2|11905.2|11909.6|11908.6|11904.9|11903.9|109
1654886930000|2022-06-10 18:48:50|11907.2|11906.2|11906.1|11905.1|11908.4|11907.4|11905.8|11904.8|52
1654886940000|2022-06-10 18:49:00|11906.7|11905.7|11903.4|11902.4|11906.7|11905.7|11903.1|11902.1|85
1654886950000|2022-06-10 18:49:10|11903.3|11902.3|11899.7|11898.7|11903.3|11902.3|11899.3|11898.3|93
1654886960000|2022-06-10 18:49:20|11900.1|11899.1|11904.8|11903.8|11905.6|11904.6|11899.4|11898.4|88
1654886970000|2022-06-10 18:49:30|11904.9|11903.9|11908.8|11907.8|11909.1|11908.1|11904.9|11903.9|102
1654886980000|2022-06-10 18:49:40|11909.1|11908.1|11913.8|11912.8|11913.8|11912.8|11907.6|11906.6|107
1654886990000|2022-06-10 18:49:50|11913.3|11912.3|11919.2|11918.2|11919.4|11918.4|11913.3|11912.3|420
1654887000000|2022-06-10 18:50:00|11918.7|11917.7|11916.4|11915.4|11920.1|11919.1|11915.4|11914.4|226
1654887010000|2022-06-10 18:50:10|11916.6|11915.6|11912.3|11911.3|11917.1|11916.1|11911.1|11910.1|159
1654887020000|2022-06-10 18:50:20|11912.4|11911.4|11914.1|11913.1|11914.1|11913.1|11909.1|11908.1|61
1654887030000|2022-06-10 18:50:30|11914.3|11913.3|11916.7|11915.7|11918.3|11917.3|11914.1|11913.1|100
1654887040000|2022-06-10 18:50:40|11917.3|11916.3|11914.1|11913.1|11917.7|11916.7|11914.1|11913.1|99
1654887050000|2022-06-10 18:50:50|11912.9|11911.9|11902.9|11901.9|11912.9|11911.9|11902.9|11901.9|158
1654887060000|2022-06-10 18:51:00|11902.7|11901.7|11908.3|11907.3|11908.8|11907.8|11902.1|11901.1|112
1654887070000|2022-06-10 18:51:10|11908.4|11907.4|11903.6|11902.6|11909.6|11908.6|11902.6|11901.6|69
1654887080000|2022-06-10 18:51:20|11903.7|11902.7|11908.1|11907.1|11909.3|11908.3|11903.4|11902.4|47
1654887090000|2022-06-10 18:51:30|11908.2|11907.2|11913.7|11912.7|11913.9|11912.9|11907.8|11906.8|67
1654887100000|2022-06-10 18:51:40|11912.8|11911.8|11910.3|11909.3|11913.4|11912.4|11908.8|11907.8|89
1654887110000|2022-06-10 18:51:50|11909.8|11908.8|11910.6|11909.6|11910.8|11909.8|11905.1|11904.1|105
1654887120000|2022-06-10 18:52:00|11910.7|11909.7|11910.2|11909.2|11911.1|11910.1|11908.3|11907.3|65
1654887130000|2022-06-10 18:52:10|11909.8|11908.8|11910.8|11909.8|11912.1|11911.1|11909.6|11908.6|48
1654887140000|2022-06-10 18:52:20|11910.7|11909.7|11913.3|11912.3|11914.4|11913.4|11910.1|11909.1|68
1654887150000|2022-06-10 18:52:30|11913.2|11912.2|11913.3|11912.3|11914.3|11913.3|11912.7|11911.7|30
1654887160000|2022-06-10 18:52:40|11913.6|11912.6|11914.8|11913.8|11917.1|11916.1|11913.2|11912.2|127
1654887170000|2022-06-10 18:52:50|11914.6|11913.6|11911.1|11910.1|11914.6|11913.6|11910.4|11909.4|82
1654887180000|2022-06-10 18:53:00|11911.2|11910.2|11910.9|11909.9|11913.9|11912.9|11907.7|11906.7|149
1654887190000|2022-06-10 18:53:10|11911.1|11910.1|11911.4|11910.4|11912.2|11911.2|11907.4|11906.4|79
1654887200000|2022-06-10 18:53:20|11911.3|11910.3|11910.1|11909.1|11912.2|11911.2|11908.4|11907.4|92
1654887210000|2022-06-10 18:53:30|11910.2|11909.2|11909.8|11908.8|11910.9|11909.9|11907.6|11906.6|82
1654887220000|2022-06-10 18:53:40|11909.9|11908.9|11909.3|11908.3|11910.7|11909.7|11908.3|11907.3|48
1654887230000|2022-06-10 18:53:50|11908.8|11907.8|11909.1|11908.1|11909.3|11908.3|11906.1|11905.1|56
1654887240000|2022-06-10 18:54:00|11908.8|11907.8|11911.1|11910.1|11911.1|11910.1|11907.1|11906.1|127
1654887250000|2022-06-10 18:54:10|11911.3|11910.3|11910.6|11909.6|11911.3|11910.3|11909.3|11908.3|43
1654887260000|2022-06-10 18:54:20|11910.7|11909.7|11915.3|11914.3|11915.3|11914.3|11909.6|11908.6|95
1654887270000|2022-06-10 18:54:30|11915.2|11914.2|11916.1|11915.1|11917.2|11916.2|11913.1|11912.1|119
1654887280000|2022-06-10 18:54:40|11915.8|11914.8|11917.4|11916.4|11918.7|11917.7|11913.6|11912.6|76
1654887290000|2022-06-10 18:54:50|11917.6|11916.6|11920.8|11919.8|11921.1|11920.1|11916.6|11915.6|201
1654887300000|2022-06-10 18:55:00|11921.1|11920.1|11918.3|11917.3|11922.9|11921.9|11917.3|11916.3|165
1654887310000|2022-06-10 18:55:10|11917.6|11916.6|11919.2|11918.2|11919.3|11918.3|11914.8|11913.8|70
1654887320000|2022-06-10 18:55:20|11919.3|11918.3|11927.6|11926.6|11928.6|11927.6|11918.6|11917.6|347
1654887330000|2022-06-10 18:55:30|11927.8|11926.8|11925.7|11924.7|11930.9|11929.9|11924.1|11923.1|252
1654887340000|2022-06-10 18:55:40|11925.1|11924.1|11917.8|11916.8|11926.3|11925.3|11916.6|11915.6|230
1654887350000|2022-06-10 18:55:50|11918.6|11917.6|11920.2|11919.2|11920.3|11919.3|11917.4|11916.4|74
1654887360000|2022-06-10 18:56:00|11920.3|11919.3|11924.7|11923.7|11926.3|11925.3|11920.3|11919.3|116
1654887370000|2022-06-10 18:56:10|11924.6|11923.6|11926.8|11925.8|11927.4|11926.4|11922.8|11921.8|78
1654887380000|2022-06-10 18:56:20|11926.9|11925.9|11929.3|11928.3|11933.1|11932.1|11926.8|11925.8|243
1654887390000|2022-06-10 18:56:30|11929.1|11928.1|11932.6|11931.6|11933.6|11932.6|11929.1|11928.1|78
1654887400000|2022-06-10 18:56:40|11931.8|11930.8|11927.6|11926.6|11931.8|11930.8|11926.3|11925.3|128
1654887410000|2022-06-10 18:56:50|11927.4|11926.4|11929.2|11928.2|11929.8|11928.8|11926.1|11925.1|135
1654887420000|2022-06-10 18:57:00|11929.3|11928.3|11928.7|11927.7|11929.8|11928.8|11926.3|11925.3|102
1654887430000|2022-06-10 18:57:10|11928.3|11927.3|11932.4|11931.4|11932.4|11931.4|11928.3|11927.3|60
1654887440000|2022-06-10 18:57:20|11932.6|11931.6|11933.1|11932.1|11935.6|11934.6|11931.6|11930.6|206
1654887450000|2022-06-10 18:57:30|11934.9|11933.9|11935.1|11934.1|11935.6|11934.6|11934.1|11933.1|176
1654887460000|2022-06-10 18:57:40|11935.2|11934.2|11940.8|11939.8|11940.8|11939.8|11934.9|11933.9|273
1654887470000|2022-06-10 18:57:50|11940.9|11939.9|11941.7|11940.7|11944.2|11943.2|11940.3|11939.3|416
1654887480000|2022-06-10 18:58:00|11941.8|11940.8|11938.6|11937.6|11943.4|11942.4|11938.6|11937.6|196
1654887490000|2022-06-10 18:58:10|11938.4|11937.4|11940.3|11939.3|11942.3|11941.3|11938.4|11937.4|215
1654887500000|2022-06-10 18:58:20|11940.6|11939.6|11944.8|11943.8|11945.2|11944.2|11940.2|11939.2|248
1654887510000|2022-06-10 18:58:30|11945.4|11944.4|11945.6|11944.6|11946.4|11945.4|11943.3|11942.3|209
1654887520000|2022-06-10 18:58:40|11945.7|11944.7|11943.6|11942.6|11947.9|11946.9|11943.6|11942.6|136
1654887530000|2022-06-10 18:58:50|11943.3|11942.3|11946.1|11945.1|11946.8|11945.8|11941.7|11940.7|120
1654887540000|2022-06-10 18:59:00|11946.4|11945.4|11945.1|11944.1|11948.1|11947.1|11943.4|11942.4|75
1654887550000|2022-06-10 18:59:10|11944.8|11943.8|11945.6|11944.6|11947.8|11946.8|11944.7|11943.7|136
1654887560000|2022-06-10 18:59:20|11945.7|11944.7|11944.1|11943.1|11946.2|11945.2|11943.8|11942.8|50
1654887570000|2022-06-10 18:59:30|11943.8|11942.8|11941.1|11940.1|11943.8|11942.8|11939.1|11938.1|161
1654887580000|2022-06-10 18:59:40|11941.2|11940.2|11938.8|11937.8|11941.6|11940.6|11937.9|11936.9|108
1654887590000|2022-06-10 18:59:50|11939.1|11938.1|11934.8|11933.8|11939.6|11938.6|11934.7|11933.7|241
1654887600000|2022-06-10 19:00:00|11934.7|11933.7|11936.1|11935.1|11938.8|11937.8|11934.7|11933.7|180
1654887610000|2022-06-10 19:00:10|11935.9|11934.9|11940.3|11939.3|11940.8|11939.8|11935.6|11934.6|176
1654887620000|2022-06-10 19:00:20|11940.2|11939.2|11942.6|11941.6|11944.6|11943.6|11939.1|11938.1|125
1654887630000|2022-06-10 19:00:30|11942.8|11941.8|11944.8|11943.8|11945.3|11944.3|11941.2|11940.2|86
1654887640000|2022-06-10 19:00:40|11944.9|11943.9|11948.2|11947.2|11948.2|11947.2|11944.9|11943.9|193
1654887650000|2022-06-10 19:00:50|11948.1|11947.1|11945.1|11944.1|11948.4|11947.4|11944.8|11943.8|111
1654887660000|2022-06-10 19:01:00|11945.2|11944.2|11948.2|11947.2|11948.6|11947.6|11944.8|11943.8|75
1654887670000|2022-06-10 19:01:10|11948.3|11947.3|11939.3|11938.3|11948.3|11947.3|11936.8|11935.8|155
1654887680000|2022-06-10 19:01:20|11939.2|11938.2|11940.1|11939.1|11943.3|11942.3|11938.7|11937.7|130
1654887690000|2022-06-10 19:01:30|11940.3|11939.3|11935.1|11934.1|11940.4|11939.4|11934.8|11933.8|176
1654887700000|2022-06-10 19:01:40|11934.9|11933.9|11937.3|11936.3|11938.3|11937.3|11933.1|11932.1|177
1654887710000|2022-06-10 19:01:50|11937.2|11936.2|11938.4|11937.4|11939.8|11938.8|11936.4|11935.4|85
1654887720000|2022-06-10 19:02:00|11938.3|11937.3|11930.1|11929.1|11939.1|11938.1|11930.1|11929.1|302
1654887730000|2022-06-10 19:02:10|11929.9|11928.9|11925.7|11924.7|11929.9|11928.9|11923.7|11922.7|332
1654887740000|2022-06-10 19:02:20|11925.4|11924.4|11922.4|11921.4|11927.6|11926.6|11922.3|11921.3|144
1654887750000|2022-06-10 19:02:30|11922.3|11921.3|11921.8|11920.8|11923.1|11922.1|11921.4|11920.4|124
1654887760000|2022-06-10 19:02:40|11921.7|11920.7|11922.1|11921.1|11924.7|11923.7|11919.2|11918.2|159
1654887770000|2022-06-10 19:02:50|11922.3|11921.3|11921.9|11920.9|11923.2|11922.2|11920.3|11919.3|92
1654887780000|2022-06-10 19:03:00|11922.1|11921.1|11920.7|11919.7|11922.1|11921.1|11920.1|11919.1|83
1654887790000|2022-06-10 19:03:10|11920.3|11919.3|11915.7|11914.7|11920.3|11919.3|11915.2|11914.2|308
1654887800000|2022-06-10 19:03:20|11915.6|11914.6|11906.1|11905.1|11915.6|11914.6|11905.7|11904.7|260
1654887810000|2022-06-10 19:03:30|11905.8|11904.8|11902.6|11901.6|11906.9|11905.9|11902.3|11901.3|216
1654887820000|2022-06-10 19:03:40|11902.4|11901.4|11902.7|11901.7|11905.1|11904.1|11901.9|11900.9|154
1654887830000|2022-06-10 19:03:50|11903.9|11902.9|11902.8|11901.8|11903.9|11902.9|11902.7|11901.7|100
1654887840000|2022-06-10 19:04:00|11901.1|11900.1|11906.2|11905.2|11906.2|11905.2|11901.1|11900.1|259
1654887850000|2022-06-10 19:04:10|11906.3|11905.3|11901.7|11900.7|11906.3|11905.3|11901.3|11900.3|132
1654887860000|2022-06-10 19:04:20|11901.6|11900.6|11901.2|11900.2|11903.7|11902.7|11900.6|11899.6|244
1654887870000|2022-06-10 19:04:30|11901.1|11900.1|11898.7|11897.7|11901.8|11900.8|11897.7|11896.7|130
1654887880000|2022-06-10 19:04:40|11899.3|11898.3|11899.6|11898.6|11901.6|11900.6|11898.6|11897.6|65
1654887890000|2022-06-10 19:04:50|11899.7|11898.7|11900.8|11899.8|11903.3|11902.3|11899.6|11898.6|168
1654887900000|2022-06-10 19:05:00|11900.1|11899.1|11897.3|11896.3|11901.1|11900.1|11897.1|11896.1|176
1654887910000|2022-06-10 19:05:10|11897.2|11896.2|11890.4|11889.4|11897.4|11896.4|11890.1|11889.1|213
1654887920000|2022-06-10 19:05:20|11890.6|11889.6|11888.1|11887.1|11891.7|11890.7|11887.4|11886.4|181
1654887930000|2022-06-10 19:05:30|11888.3|11887.3|11892.3|11891.3|11892.3|11891.3|11887.8|11886.8|190
1654887940000|2022-06-10 19:05:40|11892.1|11891.1|11889.3|11888.3|11892.9|11891.9|11889.1|11888.1|107
1654887950000|2022-06-10 19:05:50|11890.2|11889.2|11888.2|11887.2|11890.8|11889.8|11885.9|11884.9|181
1654887960000|2022-06-10 19:06:00|11888.1|11887.1|11894.6|11893.6|11894.7|11893.7|11885.8|11884.8|251
1654887970000|2022-06-10 19:06:10|11894.1|11893.1|11893.6|11892.6|11896.3|11895.3|11891.7|11890.7|290
1654887980000|2022-06-10 19:06:20|11894.4|11893.4|11896.7|11895.7|11897.8|11896.8|11894.4|11893.4|139
1654887990000|2022-06-10 19:06:30|11897.3|11896.3|11896.2|11895.2|11897.9|11896.9|11895.3|11894.3|63
1654888000000|2022-06-10 19:06:40|11896.6|11895.6|11897.3|11896.3|11899.1|11898.1|11894.3|11893.3|102
1654888010000|2022-06-10 19:06:50|11897.1|11896.1|11899.9|11898.9|11899.9|11898.9|11897.1|11896.1|84
1654888020000|2022-06-10 19:07:00|11900.1|11899.1|11898.4|11897.4|11900.3|11899.3|11896.3|11895.3|74
1654888030000|2022-06-10 19:07:10|11898.7|11897.7|11895.3|11894.3|11899.8|11898.8|11894.1|11893.1|136
1654888040000|2022-06-10 19:07:20|11895.2|11894.2|11897.8|11896.8|11898.4|11897.4|11893.8|11892.8|66
1654888050000|2022-06-10 19:07:30|11897.7|11896.7|11897.8|11896.8|11897.9|11896.9|11895.6|11894.6|52
1654888060000|2022-06-10 19:07:40|11897.7|11896.7|11899.7|11898.7|11901.1|11900.1|11897.7|11896.7|112
1654888070000|2022-06-10 19:07:50|11900.2|11899.2|11900.3|11899.3|11902.4|11901.4|11900.1|11899.1|174
1654888080000|2022-06-10 19:08:00|11900.4|11899.4|11898.9|11897.9|11900.9|11899.9|11897.8|11896.8|113
1654888090000|2022-06-10 19:08:10|11898.8|11897.8|11898.9|11897.9|11899.3|11898.3|11897.8|11896.8|59
1654888100000|2022-06-10 19:08:20|11898.3|11897.3|11893.7|11892.7|11899.3|11898.3|11893.3|11892.3|126
1654888110000|2022-06-10 19:08:30|11893.6|11892.6|11892.3|11891.3|11893.6|11892.6|11891.3|11890.3|109
1654888120000|2022-06-10 19:08:40|11892.2|11891.2|11888.7|11887.7|11892.9|11891.9|11888.7|11887.7|160
1654888130000|2022-06-10 19:08:50|11888.6|11887.6|11885.4|11884.4|11888.8|11887.8|11885.1|11884.1|180
1654888140000|2022-06-10 19:09:00|11886.6|11885.6|11889.1|11888.1|11889.6|11888.6|11884.3|11883.3|283
1654888150000|2022-06-10 19:09:10|11889.2|11888.2|11890.3|11889.3|11894.3|11893.3|11889.2|11888.2|119
1654888160000|2022-06-10 19:09:20|11890.8|11889.8|11894.9|11893.9|11895.3|11894.3|11890.3|11889.3|77
1654888170000|2022-06-10 19:09:30|11894.3|11893.3|11898.6|11897.6|11898.9|11897.9|11894.3|11893.3|107
1654888180000|2022-06-10 19:09:40|11898.3|11897.3|11894.1|11893.1|11901.4|11900.4|11893.4|11892.4|207
1654888190000|2022-06-10 19:09:50|11894.2|11893.2|11893.8|11892.8|11894.9|11893.9|11892.7|11891.7|57
1654888200000|2022-06-10 19:10:00|11894.4|11893.4|11894.8|11893.8|11894.9|11893.9|11892.6|11891.6|53
1654888210000|2022-06-10 19:10:10|11894.7|11893.7|11892.8|11891.8|11894.9|11893.9|11890.9|11889.9|92
1654888220000|2022-06-10 19:10:20|11892.9|11891.9|11891.8|11890.8|11894.9|11893.9|11891.6|11890.6|47
1654888230000|2022-06-10 19:10:30|11891.7|11890.7|11899.3|11898.3|11899.6|11898.6|11891.6|11890.6|148
1654888240000|2022-06-10 19:10:40|11899.4|11898.4|11906.2|11905.2|11906.6|11905.6|11899.3|11898.3|297
1654888250000|2022-06-10 19:10:50|11906.1|11905.1|11904.1|11903.1|11908.1|11907.1|11903.6|11902.6|195
1654888260000|2022-06-10 19:11:00|11903.8|11902.8|11906.8|11905.8|11908.4|11907.4|11903.3|11902.3|164
1654888270000|2022-06-10 19:11:10|11906.9|11905.9|11906.1|11905.1|11909.4|11908.4|11905.9|11904.9|116
1654888280000|2022-06-10 19:11:20|11905.8|11904.8|11903.6|11902.6|11906.2|11905.2|11900.7|11899.7|143
1654888290000|2022-06-10 19:11:30|11903.4|11902.4|11905.4|11904.4|11906.6|11905.6|11901.9|11900.9|107
1654888300000|2022-06-10 19:11:40|11905.9|11904.9|11906.4|11905.4|11907.1|11906.1|11904.6|11903.6|96
1654888310000|2022-06-10 19:11:50|11906.3|11905.3|11907.1|11906.1|11907.8|11906.8|11905.6|11904.6|86
1654888320000|2022-06-10 19:12:00|11906.8|11905.8|11906.8|11905.8|11908.2|11907.2|11905.9|11904.9|100
1654888330000|2022-06-10 19:12:10|11907.1|11906.1|11904.1|11903.1|11907.8|11906.8|11901.6|11900.6|148
1654888340000|2022-06-10 19:12:20|11903.9|11902.9|11901.4|11900.4|11903.9|11902.9|11901.2|11900.2|93
1654888350000|2022-06-10 19:12:30|11901.3|11900.3|11902.1|11901.1|11903.8|11902.8|11900.9|11899.9|48
1654888360000|2022-06-10 19:12:40|11902.3|11901.3|11901.9|11900.9|11902.3|11901.3|11899.6|11898.6|156
1654888370000|2022-06-10 19:12:50|11902.1|11901.1|11908.6|11907.6|11909.4|11908.4|11902.1|11901.1|121
1654888380000|2022-06-10 19:13:00|11908.7|11907.7|11909.7|11908.7|11911.3|11910.3|11907.6|11906.6|160
1654888390000|2022-06-10 19:13:10|11909.3|11908.3|11913.1|11912.1|11913.9|11912.9|11909.1|11908.1|126
1654888400000|2022-06-10 19:13:20|11912.8|11911.8|11911.4|11910.4|11914.1|11913.1|11911.4|11910.4|103
1654888410000|2022-06-10 19:13:30|11911.6|11910.6|11912.1|11911.1|11912.9|11911.9|11910.7|11909.7|74
1654888420000|2022-06-10 19:13:40|11911.9|11910.9|11916.3|11915.3|11916.6|11915.6|11911.9|11910.9|171
1654888430000|2022-06-10 19:13:50|11916.4|11915.4|11914.9|11913.9|11917.1|11916.1|11913.6|11912.6|133
1654888440000|2022-06-10 19:14:00|11914.8|11913.8|11913.3|11912.3|11917.1|11916.1|11913.1|11912.1|86
1654888450000|2022-06-10 19:14:10|11913.2|11912.2|11914.3|11913.3|11915.6|11914.6|11913.1|11912.1|64
1654888460000|2022-06-10 19:14:20|11914.6|11913.6|11912.3|11911.3|11915.8|11914.8|11912.2|11911.2|70
1654888470000|2022-06-10 19:14:30|11912.8|11911.8|11918.3|11917.3|11918.8|11917.8|11912.7|11911.7|115
1654888480000|2022-06-10 19:14:40|11918.4|11917.4|11916.3|11915.3|11918.9|11917.9|11915.4|11914.4|92
1654888490000|2022-06-10 19:14:50|11916.8|11915.8|11912.3|11911.3|11917.9|11916.9|11912.1|11911.1|140
1654888500000|2022-06-10 19:15:00|11912.4|11911.4|11908.8|11907.8|11913.2|11912.2|11908.7|11907.7|174
1654888510000|2022-06-10 19:15:10|11910.2|11909.2|11912.9|11911.9|11913.1|11912.1|11909.4|11908.4|92
1654888520000|2022-06-10 19:15:20|11914.2|11913.2|11918.8|11917.8|11919.3|11918.3|11913.8|11912.8|122
1654888530000|2022-06-10 19:15:30|11919.1|11918.1|11926.4|11925.4|11926.9|11925.9|11917.7|11916.7|247
1654888540000|2022-06-10 19:15:40|11926.6|11925.6|11927.6|11926.6|11928.1|11927.1|11924.2|11923.2|119
1654888550000|2022-06-10 19:15:50|11927.4|11926.4|11926.6|11925.6|11928.3|11927.3|11924.1|11923.1|222
1654888560000|2022-06-10 19:16:00|11926.7|11925.7|11926.6|11925.6|11931.7|11930.7|11923.9|11922.9|338
1654888570000|2022-06-10 19:16:10|11926.4|11925.4|11921.1|11920.1|11927.7|11926.7|11919.7|11918.7|151
1654888580000|2022-06-10 19:16:20|11922.2|11921.2|11921.2|11920.2|11923.1|11922.1|11920.9|11919.9|74
1654888590000|2022-06-10 19:16:30|11921.1|11920.1|11918.2|11917.2|11921.1|11920.1|11917.4|11916.4|103
1654888600000|2022-06-10 19:16:40|11918.1|11917.1|11920.9|11919.9|11921.9|11920.9|11917.6|11916.6|69
1654888610000|2022-06-10 19:16:50|11920.1|11919.1|11918.8|11917.8|11921.1|11920.1|11918.3|11917.3|64
1654888620000|2022-06-10 19:17:00|11919.8|11918.8|11923.3|11922.3|11924.2|11923.2|11919.3|11918.3|104
1654888630000|2022-06-10 19:17:10|11923.4|11922.4|11925.7|11924.7|11925.7|11924.7|11921.6|11920.6|100
1654888640000|2022-06-10 19:17:20|11925.8|11924.8|11927.4|11926.4|11929.2|11928.2|11925.8|11924.8|88
1654888650000|2022-06-10 19:17:30|11927.9|11926.9|11927.8|11926.8|11928.9|11927.9|11927.1|11926.1|59
1654888660000|2022-06-10 19:17:40|11927.7|11926.7|11926.1|11925.1|11927.7|11926.7|11923.8|11922.8|60
1654888670000|2022-06-10 19:17:50|11925.9|11924.9|11923.8|11922.8|11926.4|11925.4|11923.8|11922.8|40
1654888680000|2022-06-10 19:18:00|11923.9|11922.9|11928.9|11927.9|11929.1|11928.1|11923.9|11922.9|125
1654888690000|2022-06-10 19:18:10|11928.8|11927.8|11930.3|11929.3|11930.9|11929.9|11926.9|11925.9|82
1654888700000|2022-06-10 19:18:20|11930.4|11929.4|11931.1|11930.1|11932.3|11931.3|11927.9|11926.9|115
1654888710000|2022-06-10 19:18:30|11931.2|11930.2|11929.9|11928.9|11931.2|11930.2|11927.4|11926.4|254
1654888720000|2022-06-10 19:18:40|11930.2|11929.2|11934.8|11933.8|11934.8|11933.8|11929.6|11928.6|218
1654888730000|2022-06-10 19:18:50|11934.4|11933.4|11929.8|11928.8|11934.9|11933.9|11929.6|11928.6|125
1654888740000|2022-06-10 19:19:00|11929.9|11928.9|11933.7|11932.7|11934.9|11933.9|11929.6|11928.6|74
1654888750000|2022-06-10 19:19:10|11933.8|11932.8|11936.8|11935.8|11936.8|11935.8|11933.1|11932.1|100
1654888760000|2022-06-10 19:19:20|11936.9|11935.9|11937.7|11936.7|11938.1|11937.1|11932.6|11931.6|86
1654888770000|2022-06-10 19:19:30|11937.3|11936.3|11937.1|11936.1|11938.4|11937.4|11936.8|11935.8|50
1654888780000|2022-06-10 19:19:40|11937.3|11936.3|11934.8|11933.8|11937.4|11936.4|11932.2|11931.2|108
1654888790000|2022-06-10 19:19:50|11934.7|11933.7|11937.2|11936.2|11937.2|11936.2|11932.8|11931.8|50
1654888800000|2022-06-10 19:20:00|11937.1|11936.1|11938.7|11937.7|11938.8|11937.8|11936.2|11935.2|149
1654888810000|2022-06-10 19:20:10|11938.2|11937.2|11928.2|11927.2|11938.2|11937.2|11928.1|11927.1|258
1654888820000|2022-06-10 19:20:20|11928.4|11927.4|11927.7|11926.7|11928.4|11927.4|11925.7|11924.7|88
1654888830000|2022-06-10 19:20:30|11927.8|11926.8|11922.9|11921.9|11927.8|11926.8|11922.8|11921.8|70
1654888840000|2022-06-10 19:20:40|11923.1|11922.1|11920.2|11919.2|11923.9|11922.9|11919.1|11918.1|176
1654888850000|2022-06-10 19:20:50|11920.1|11919.1|11918.2|11917.2|11920.2|11919.2|11918.1|11917.1|84
1654888860000|2022-06-10 19:21:00|11918.3|11917.3|11920.9|11919.9|11922.1|11921.1|11918.3|11917.3|164
1654888870000|2022-06-10 19:21:10|11920.8|11919.8|11920.8|11919.8|11925.1|11924.1|11920.7|11919.7|93
1654888880000|2022-06-10 19:21:20|11920.9|11919.9|11918.4|11917.4|11920.9|11919.9|11917.9|11916.9|64
1654888890000|2022-06-10 19:21:30|11918.7|11917.7|11911.8|11910.8|11921.7|11920.7|11911.3|11910.3|289
1654888900000|2022-06-10 19:21:40|11911.6|11910.6|11907.6|11906.6|11911.9|11910.9|11907.3|11906.3|252
1654888910000|2022-06-10 19:21:50|11907.4|11906.4|11909.1|11908.1|11911.4|11910.4|11907.1|11906.1|270
1654888920000|2022-06-10 19:22:00|11909.7|11908.7|11904.2|11903.2|11910.9|11909.9|11902.8|11901.8|221
1654888930000|2022-06-10 19:22:10|11903.4|11902.4|11906.6|11905.6|11907.3|11906.3|11903.2|11902.2|122
1654888940000|2022-06-10 19:22:20|11905.4|11904.4|11905.4|11904.4|11906.6|11905.6|11903.4|11902.4|108
1654888950000|2022-06-10 19:22:30|11905.6|11904.6|11901.7|11900.7|11905.6|11904.6|11900.9|11899.9|110
1654888960000|2022-06-10 19:22:40|11901.8|11900.8|11899.7|11898.7|11903.3|11902.3|11899.7|11898.7|174
1654888970000|2022-06-10 19:22:50|11899.9|11898.9|11902.9|11901.9|11903.4|11902.4|11896.9|11895.9|490
1654888980000|2022-06-10 19:23:00|11903.2|11902.2|11900.9|11899.9|11904.1|11903.1|11896.6|11895.6|231
1654888990000|2022-06-10 19:23:10|11900.8|11899.8|11900.9|11899.9|11901.1|11900.1|11897.4|11896.4|112
1654889000000|2022-06-10 19:23:20|11900.8|11899.8|11902.7|11901.7|11905.6|11904.6|11899.8|11898.8|147
1654889010000|2022-06-10 19:23:30|11902.9|11901.9|11905.3|11904.3|11906.2|11905.2|11902.7|11901.7|113
1654889020000|2022-06-10 19:23:40|11905.4|11904.4|11905.4|11904.4|11908.3|11907.3|11904.9|11903.9|109
1654889030000|2022-06-10 19:23:50|11905.6|11904.6|11912.1|11911.1|11912.3|11911.3|11905.4|11904.4|142
1654889040000|2022-06-10 19:24:00|11911.9|11910.9|11921.2|11920.2|11921.6|11920.6|11911.9|11910.9|197
1654889050000|2022-06-10 19:24:10|11921.3|11920.3|11918.6|11917.6|11923.9|11922.9|11918.4|11917.4|221
1654889060000|2022-06-10 19:24:20|11918.9|11917.9|11925.1|11924.1|11925.7|11924.7|11918.8|11917.8|174
1654889070000|2022-06-10 19:24:30|11925.9|11924.9|11926.2|11925.2|11930.3|11929.3|11924.9|11923.9|314
1654889080000|2022-06-10 19:24:40|11928.2|11927.2|11931.4|11930.4|11933.3|11932.3|11927.4|11926.4|119
1654889090000|2022-06-10 19:24:50|11931.9|11930.9|11933.9|11932.9|11934.9|11933.9|11931.4|11930.4|230
1654889100000|2022-06-10 19:25:00|11934.9|11933.9|11934.9|11933.9|11937.2|11936.2|11932.7|11931.7|174
1654889110000|2022-06-10 19:25:10|11934.8|11933.8|11943.4|11942.4|11945.7|11944.7|11933.7|11932.7|354
1654889120000|2022-06-10 19:25:20|11943.7|11942.7|11949.4|11948.4|11949.9|11948.9|11943.1|11942.1|297
1654889130000|2022-06-10 19:25:30|11949.2|11948.2|11952.7|11951.7|11956.6|11955.6|11949.2|11948.2|718
1654889140000|2022-06-10 19:25:40|11952.2|11951.2|11948.1|11947.1|11952.3|11951.3|11946.7|11945.7|239
1654889150000|2022-06-10 19:25:50|11949.2|11948.2|11953.3|11952.3|11953.4|11952.4|11947.9|11946.9|138
1654889160000|2022-06-10 19:26:00|11952.9|11951.9|11948.9|11947.9|11956.8|11955.8|11948.4|11947.4|318
1654889170000|2022-06-10 19:26:10|11949.1|11948.1|11949.7|11948.7|11951.2|11950.2|11946.9|11945.9|216
1654889180000|2022-06-10 19:26:20|11949.6|11948.6|11949.7|11948.7|11950.7|11949.7|11946.8|11945.8|186
1654889190000|2022-06-10 19:26:30|11949.9|11948.9|11951.7|11950.7|11955.7|11954.7|11948.9|11947.9|181
1654889200000|2022-06-10 19:26:40|11951.6|11950.6|11952.4|11951.4|11953.9|11952.9|11951.3|11950.3|110
1654889210000|2022-06-10 19:26:50|11953.7|11952.7|11962.2|11961.2|11962.9|11961.9|11953.2|11952.2|280
1654889220000|2022-06-10 19:27:00|11962.4|11961.4|11959.4|11958.4|11963.9|11962.9|11959.4|11958.4|273
1654889230000|2022-06-10 19:27:10|11958.6|11957.6|11960.2|11959.2|11962.2|11961.2|11957.7|11956.7|223
1654889240000|2022-06-10 19:27:20|11960.3|11959.3|11960.6|11959.6|11963.4|11962.4|11957.8|11956.8|154
1654889250000|2022-06-10 19:27:30|11960.7|11959.7|11963.7|11962.7|11963.7|11962.7|11960.7|11959.7|210
1654889260000|2022-06-10 19:27:40|11963.4|11962.4|11967.3|11966.3|11967.4|11966.4|11962.8|11961.8|277
1654889270000|2022-06-10 19:27:50|11967.6|11966.6|11970.6|11969.6|11971.1|11970.1|11966.3|11965.3|333
1654889280000|2022-06-10 19:28:00|11971.1|11970.1|11960.2|11959.2|11972.9|11971.9|11960.2|11959.2|443
1654889290000|2022-06-10 19:28:10|11960.7|11959.7|11962.2|11961.2|11963.1|11962.1|11955.6|11954.6|381
1654889300000|2022-06-10 19:28:20|11962.3|11961.3|11958.2|11957.2|11963.3|11962.3|11957.6|11956.6|217
1654889310000|2022-06-10 19:28:30|11958.1|11957.1|11954.9|11953.9|11960.7|11959.7|11954.4|11953.4|234
1654889320000|2022-06-10 19:28:40|11955.1|11954.1|11949.4|11948.4|11955.9|11954.9|11949.3|11948.3|243
1654889330000|2022-06-10 19:28:50|11949.2|11948.2|11947.8|11946.8|11949.7|11948.7|11947.2|11946.2|130
1654889340000|2022-06-10 19:29:00|11947.7|11946.7|11947.2|11946.2|11948.7|11947.7|11943.9|11942.9|239
1654889350000|2022-06-10 19:29:10|11947.1|11946.1|11943.8|11942.8|11949.3|11948.3|11943.8|11942.8|190
1654889360000|2022-06-10 19:29:20|11943.9|11942.9|11944.6|11943.6|11946.8|11945.8|11942.8|11941.8|210
1654889370000|2022-06-10 19:29:30|11944.7|11943.7|11948.8|11947.8|11948.9|11947.9|11944.3|11943.3|131
1654889380000|2022-06-10 19:29:40|11949.2|11948.2|11947.7|11946.7|11949.2|11948.2|11944.8|11943.8|130
1654889390000|2022-06-10 19:29:50|11947.6|11946.6|11946.4|11945.4|11948.9|11947.9|11944.7|11943.7|168
1654889400000|2022-06-10 19:30:00|11946.3|11945.3|11941.4|11940.4|11947.6|11946.6|11941.3|11940.3|282
1654889410000|2022-06-10 19:30:10|11941.3|11940.3|11938.2|11937.2|11942.9|11941.9|11937.1|11936.1|285
1654889420000|2022-06-10 19:30:20|11938.1|11937.1|11931.4|11930.4|11938.1|11937.1|11931.1|11930.1|346
1654889430000|2022-06-10 19:30:30|11931.6|11930.6|11927.2|11926.2|11931.6|11930.6|11926.7|11925.7|238
1654889440000|2022-06-10 19:30:40|11927.1|11926.1|11928.4|11927.4|11934.2|11933.2|11927.1|11926.1|286
1654889450000|2022-06-10 19:30:50|11928.6|11927.6|11926.6|11925.6|11929.4|11928.4|11926.2|11925.2|95
1654889460000|2022-06-10 19:31:00|11928.3|11927.3|11928.9|11927.9|11930.6|11929.6|11927.2|11926.2|142
1654889470000|2022-06-10 19:31:10|11929.2|11928.2|11937.4|11936.4|11939.8|11938.8|11929.2|11928.2|286
1654889480000|2022-06-10 19:31:20|11937.2|11936.2|11942.4|11941.4|11944.3|11943.3|11937.2|11936.2|144
1654889490000|2022-06-10 19:31:30|11942.3|11941.3|11944.4|11943.4|11944.6|11943.6|11941.8|11940.8|98
1654889500000|2022-06-10 19:31:40|11944.3|11943.3|11933.9|11932.9|11944.3|11943.3|11933.3|11932.3|209
1654889510000|2022-06-10 19:31:50|11934.1|11933.1|11937.7|11936.7|11937.7|11936.7|11931.2|11930.2|120
1654889520000|2022-06-10 19:32:00|11937.9|11936.9|11937.9|11936.9|11940.2|11939.2|11935.8|11934.8|110
1654889530000|2022-06-10 19:32:10|11937.8|11936.8|11939.4|11938.4|11941.9|11940.9|11937.3|11936.3|182
1654889540000|2022-06-10 19:32:20|11939.3|11938.3|11942.1|11941.1|11943.3|11942.3|11937.9|11936.9|114
1654889550000|2022-06-10 19:32:30|11941.9|11940.9|11936.8|11935.8|11942.6|11941.6|11936.7|11935.7|74
1654889560000|2022-06-10 19:32:40|11935.8|11934.8|11934.8|11933.8|11936.6|11935.6|11932.9|11931.9|154
1654889570000|2022-06-10 19:32:50|11934.7|11933.7|11928.2|11927.2|11934.7|11933.7|11927.3|11926.3|314
1654889580000|2022-06-10 19:33:00|11928.3|11927.3|11921.7|11920.7|11928.9|11927.9|11921.4|11920.4|251
1654889590000|2022-06-10 19:33:10|11921.8|11920.8|11923.2|11922.2|11923.2|11922.2|11919.2|11918.2|168
1654889600000|2022-06-10 19:33:20|11922.9|11921.9|11922.6|11921.6|11927.4|11926.4|11920.9|11919.9|201
1654889610000|2022-06-10 19:33:30|11921.7|11920.7|11918.8|11917.8|11923.6|11922.6|11918.8|11917.8|112
1654889620000|2022-06-10 19:33:40|11918.4|11917.4|11919.9|11918.9|11921.9|11920.9|11917.6|11916.6|230
1654889630000|2022-06-10 19:33:50|11919.7|11918.7|11917.9|11916.9|11920.2|11919.2|11917.2|11916.2|176
1654889640000|2022-06-10 19:34:00|11917.8|11916.8|11923.6|11922.6|11923.6|11922.6|11916.3|11915.3|197
1654889650000|2022-06-10 19:34:10|11923.4|11922.4|11925.3|11924.3|11926.1|11925.1|11922.9|11921.9|132
1654889660000|2022-06-10 19:34:20|11925.4|11924.4|11929.7|11928.7|11930.9|11929.9|11925.4|11924.4|156
1654889670000|2022-06-10 19:34:30|11929.6|11928.6|11929.7|11928.7|11931.2|11930.2|11928.2|11927.2|103
1654889680000|2022-06-10 19:34:40|11929.4|11928.4|11928.8|11927.8|11929.7|11928.7|11926.2|11925.2|123
1654889690000|2022-06-10 19:34:50|11928.1|11927.1|11922.1|11921.1|11928.2|11927.2|11921.3|11920.3|243
1654889700000|2022-06-10 19:35:00|11921.9|11920.9|11927.3|11926.3|11929.7|11928.7|11920.8|11919.8|171
1654889710000|2022-06-10 19:35:10|11927.4|11926.4|11928.7|11927.7|11929.7|11928.7|11925.4|11924.4|184
1654889720000|2022-06-10 19:35:20|11928.4|11927.4|11926.2|11925.2|11928.4|11927.4|11925.4|11924.4|115
1654889730000|2022-06-10 19:35:30|11925.1|11924.1|11920.8|11919.8|11925.1|11924.1|11920.7|11919.7|191
1654889740000|2022-06-10 19:35:40|11920.7|11919.7|11918.7|11917.7|11920.7|11919.7|11917.4|11916.4|190
1654889750000|2022-06-10 19:35:50|11918.4|11917.4|11921.8|11920.8|11921.8|11920.8|11915.3|11914.3|232
1654889760000|2022-06-10 19:36:00|11922.1|11921.1|11932.2|11931.2|11933.3|11932.3|11921.7|11920.7|373
1654889770000|2022-06-10 19:36:10|11931.8|11930.8|11937.9|11936.9|11941.4|11940.4|11929.4|11928.4|427
1654889780000|2022-06-10 19:36:20|11937.6|11936.6|11938.1|11937.1|11942.9|11941.9|11936.2|11935.2|253
1654889790000|2022-06-10 19:36:30|11937.9|11936.9|11937.6|11936.6|11940.3|11939.3|11936.4|11935.4|98
1654889800000|2022-06-10 19:36:40|11937.2|11936.2|11936.9|11935.9|11937.2|11936.2|11934.3|11933.3|169
1654889810000|2022-06-10 19:36:50|11935.9|11934.9|11936.6|11935.6|11937.1|11936.1|11933.1|11932.1|123
1654889820000|2022-06-10 19:37:00|11936.3|11935.3|11943.4|11942.4|11944.9|11943.9|11936.3|11935.3|180
1654889830000|2022-06-10 19:37:10|11943.6|11942.6|11947.6|11946.6|11947.6|11946.6|11942.1|11941.1|228
1654889840000|2022-06-10 19:37:20|11947.4|11946.4|11948.2|11947.2|11948.4|11947.4|11944.2|11943.2|210
1654889850000|2022-06-10 19:37:30|11947.9|11946.9|11951.9|11950.9|11952.7|11951.7|11947.4|11946.4|189
1654889860000|2022-06-10 19:37:40|11951.7|11950.7|11949.4|11948.4|11952.6|11951.6|11948.3|11947.3|314
1654889870000|2022-06-10 19:37:50|11949.2|11948.2|11941.7|11940.7|11949.7|11948.7|11941.4|11940.4|246
1654889880000|2022-06-10 19:38:00|11942.4|11941.4|11944.2|11943.2|11946.9|11945.9|11941.7|11940.7|144
1654889890000|2022-06-10 19:38:10|11944.3|11943.3|11938.7|11937.7|11945.6|11944.6|11938.7|11937.7|208
1654889900000|2022-06-10 19:38:20|11938.3|11937.3|11931.9|11930.9|11938.9|11937.9|11931.3|11930.3|328
1654889910000|2022-06-10 19:38:30|11931.7|11930.7|11929.3|11928.3|11932.4|11931.4|11928.8|11927.8|256
1654889920000|2022-06-10 19:38:40|11929.8|11928.8|11940.2|11939.2|11941.2|11940.2|11929.6|11928.6|270
1654889930000|2022-06-10 19:38:50|11939.2|11938.2|11946.4|11945.4|11948.2|11947.2|11937.7|11936.7|186
1654889940000|2022-06-10 19:39:00|11947.2|11946.2|11940.2|11939.2|11947.2|11946.2|11939.2|11938.2|137
1654889950000|2022-06-10 19:39:10|11940.4|11939.4|11945.8|11944.8|11945.9|11944.9|11940.2|11939.2|106
1654889960000|2022-06-10 19:39:20|11945.7|11944.7|11942.4|11941.4|11946.1|11945.1|11942.1|11941.1|67
1654889970000|2022-06-10 19:39:30|11942.3|11941.3|11938.9|11937.9|11943.9|11942.9|11937.9|11936.9|157
1654889980000|2022-06-10 19:39:40|11938.8|11937.8|11932.7|11931.7|11939.4|11938.4|11932.7|11931.7|184
1654889990000|2022-06-10 19:39:50|11932.8|11931.8|11930.6|11929.6|11933.1|11932.1|11930.6|11929.6|155
1654890000000|2022-06-10 19:40:00|11930.7|11929.7|11933.6|11932.6|11933.6|11932.6|11927.3|11926.3|223
1654890010000|2022-06-10 19:40:10|11933.1|11932.1|11936.2|11935.2|11937.6|11936.6|11932.7|11931.7|166
1654890020000|2022-06-10 19:40:20|11936.4|11935.4|11933.6|11932.6|11938.4|11937.4|11931.3|11930.3|300
1654890030000|2022-06-10 19:40:30|11933.7|11932.7|11928.2|11927.2|11933.7|11932.7|11926.7|11925.7|146
1654890040000|2022-06-10 19:40:40|11927.4|11926.4|11930.8|11929.8|11930.8|11929.8|11927.4|11926.4|133
1654890050000|2022-06-10 19:40:50|11930.2|11929.2|11936.4|11935.4|11938.6|11937.6|11929.4|11928.4|167
1654890060000|2022-06-10 19:41:00|11936.6|11935.6|11929.4|11928.4|11937.7|11936.7|11928.8|11927.8|173
1654890070000|2022-06-10 19:41:10|11928.7|11927.7|11928.2|11927.2|11931.6|11930.6|11926.2|11925.2|269
1654890080000|2022-06-10 19:41:20|11927.9|11926.9|11923.7|11922.7|11928.4|11927.4|11923.7|11922.7|141
1654890090000|2022-06-10 19:41:30|11923.9|11922.9|11923.8|11922.8|11926.2|11925.2|11922.3|11921.3|137
1654890100000|2022-06-10 19:41:40|11923.6|11922.6|11917.7|11916.7|11924.1|11923.1|11917.7|11916.7|262
1654890110000|2022-06-10 19:41:50|11917.4|11916.4|11918.9|11917.9|11920.2|11919.2|11917.4|11916.4|128
1654890120000|2022-06-10 19:42:00|11919.7|11918.7|11916.9|11915.9|11919.7|11918.7|11916.2|11915.2|161
1654890130000|2022-06-10 19:42:10|11917.7|11916.7|11912.4|11911.4|11918.2|11917.2|11912.4|11911.4|185
1654890140000|2022-06-10 19:42:20|11912.7|11911.7|11908.8|11907.8|11913.1|11912.1|11908.2|11907.2|368
1654890150000|2022-06-10 19:42:30|11908.9|11907.9|11902.9|11901.9|11909.9|11908.9|11902.2|11901.2|171
1654890160000|2022-06-10 19:42:40|11902.4|11901.4|11907.2|11906.2|11908.4|11907.4|11900.9|11899.9|232
1654890170000|2022-06-10 19:42:50|11907.1|11906.1|11903.4|11902.4|11908.8|11907.8|11903.4|11902.4|100
1654890180000|2022-06-10 19:43:00|11902.1|11901.1|11900.7|11899.7|11903.4|11902.4|11899.9|11898.9|246
1654890190000|2022-06-10 19:43:10|11900.4|11899.4|11895.6|11894.6|11900.4|11899.4|11895.3|11894.3|233
1654890200000|2022-06-10 19:43:20|11896.1|11895.1|11894.8|11893.8|11897.2|11896.2|11893.7|11892.7|316
1654890210000|2022-06-10 19:43:30|11895.4|11894.4|11893.4|11892.4|11898.3|11897.3|11893.4|11892.4|226
1654890220000|2022-06-10 19:43:40|11893.7|11892.7|11893.9|11892.9|11895.4|11894.4|11893.2|11892.2|141
1654890230000|2022-06-10 19:43:50|11893.6|11892.6|11889.7|11888.7|11893.8|11892.8|11889.7|11888.7|186
1654890240000|2022-06-10 19:44:00|11889.8|11888.8|11887.4|11886.4|11889.9|11888.9|11887.3|11886.3|217
1654890250000|2022-06-10 19:44:10|11887.6|11886.6|11889.2|11888.2|11890.3|11889.3|11887.4|11886.4|136
1654890260000|2022-06-10 19:44:20|11890.7|11889.7|11888.8|11887.8|11890.9|11889.9|11887.4|11886.4|117
1654890270000|2022-06-10 19:44:30|11888.7|11887.7|11896.8|11895.8|11897.7|11896.7|11888.7|11887.7|178
1654890280000|2022-06-10 19:44:40|11896.7|11895.7|11896.3|11895.3|11898.7|11897.7|11894.9|11893.9|85
1654890290000|2022-06-10 19:44:50|11896.2|11895.2|11895.3|11894.3|11898.3|11897.3|11891.2|11890.2|472
1654890300000|2022-06-10 19:45:00|11895.2|11894.2|11892.3|11891.3|11896.9|11895.9|11891.9|11890.9|127
1654890310000|2022-06-10 19:45:10|11891.4|11890.4|11896.4|11895.4|11896.7|11895.7|11891.4|11890.4|91
1654890320000|2022-06-10 19:45:20|11896.7|11895.7|11887.2|11886.2|11896.7|11895.7|11883.2|11882.2|331
1654890330000|2022-06-10 19:45:30|11887.1|11886.1|11882.4|11881.4|11888.9|11887.9|11882.3|11881.3|277
1654890340000|2022-06-10 19:45:40|11882.3|11881.3|11880.9|11879.9|11884.3|11883.3|11880.8|11879.8|195
1654890350000|2022-06-10 19:45:50|11880.1|11879.1|11878.2|11877.2|11881.3|11880.3|11877.9|11876.9|331
1654890360000|2022-06-10 19:46:00|11878.4|11877.4|11868.9|11867.9|11878.4|11877.4|11868.7|11867.7|281
1654890370000|2022-06-10 19:46:10|11869.1|11868.1|11872.1|11871.1|11872.1|11871.1|11866.3|11865.3|348
1654890380000|2022-06-10 19:46:20|11872.2|11871.2|11870.6|11869.6|11872.2|11871.2|11867.8|11866.8|158
1654890390000|2022-06-10 19:46:30|11870.7|11869.7|11871.2|11870.2|11872.9|11871.9|11868.7|11867.7|143
1654890400000|2022-06-10 19:46:40|11871.1|11870.1|11867.2|11866.2|11871.1|11870.1|11866.2|11865.2|121
1654890410000|2022-06-10 19:46:50|11867.3|11866.3|11866.7|11865.7|11867.4|11866.4|11862.7|11861.7|266
1654890420000|2022-06-10 19:47:00|11866.8|11865.8|11862.1|11861.1|11866.8|11865.8|11862.1|11861.1|124
1654890430000|2022-06-10 19:47:10|11861.2|11860.2|11862.8|11861.8|11863.9|11862.9|11858.2|11857.2|297
1654890440000|2022-06-10 19:47:20|11862.7|11861.7|11867.4|11866.4|11870.6|11869.6|11862.7|11861.7|300
1654890450000|2022-06-10 19:47:30|11867.3|11866.3|11862.2|11861.2|11867.3|11866.3|11861.6|11860.6|86
1654890460000|2022-06-10 19:47:40|11864.2|11863.2|11867.6|11866.6|11867.7|11866.7|11863.8|11862.8|118
1654890470000|2022-06-10 19:47:50|11867.7|11866.7|11868.1|11867.1|11870.3|11869.3|11867.2|11866.2|168
1654890480000|2022-06-10 19:48:00|11867.9|11866.9|11869.3|11868.3|11870.2|11869.2|11865.6|11864.6|132
1654890490000|2022-06-10 19:48:10|11869.1|11868.1|11867.6|11866.6|11871.4|11870.4|11866.1|11865.1|112
1654890500000|2022-06-10 19:48:20|11867.7|11866.7|11863.1|11862.1|11867.8|11866.8|11862.6|11861.6|188
1654890510000|2022-06-10 19:48:30|11863.3|11862.3|11858.4|11857.4|11864.7|11863.7|11858.3|11857.3|115
1654890520000|2022-06-10 19:48:40|11858.8|11857.8|11861.4|11860.4|11861.8|11860.8|11857.8|11856.8|111
1654890530000|2022-06-10 19:48:50|11861.3|11860.3|11864.6|11863.6|11866.3|11865.3|11861.3|11860.3|104
1654890540000|2022-06-10 19:49:00|11864.1|11863.1|11865.1|11864.1|11866.3|11865.3|11862.3|11861.3|93
1654890550000|2022-06-10 19:49:10|11865.6|11864.6|11865.4|11864.4|11866.7|11865.7|11862.8|11861.8|57
1654890560000|2022-06-10 19:49:20|11866.2|11865.2|11867.9|11866.9|11870.7|11869.7|11865.8|11864.8|103
1654890570000|2022-06-10 19:49:30|11867.7|11866.7|11863.6|11862.6|11870.6|11869.6|11862.8|11861.8|95
1654890580000|2022-06-10 19:49:40|11863.4|11862.4|11860.3|11859.3|11863.8|11862.8|11859.2|11858.2|70
1654890590000|2022-06-10 19:49:50|11859.9|11858.9|11858.3|11857.3|11861.4|11860.4|11856.2|11855.2|155
1654890600000|2022-06-10 19:50:00|11856.8|11855.8|11884.7|11883.7|11884.7|11883.7|11847.8|11846.8|966
1654890610000|2022-06-10 19:50:10|11883.9|11882.9|11873.9|11872.9|11888.6|11887.6|11872.6|11871.6|439
1654890620000|2022-06-10 19:50:20|11873.8|11872.8|11866.2|11865.2|11880.3|11879.3|11863.9|11862.9|422
1654890630000|2022-06-10 19:50:30|11866.8|11865.8|11861.6|11860.6|11870.7|11869.7|11861.2|11860.2|160
1654890640000|2022-06-10 19:50:40|11861.2|11860.2|11859.2|11858.2|11861.2|11860.2|11853.9|11852.9|152
1654890650000|2022-06-10 19:50:50|11858.4|11857.4|11864.1|11863.1|11865.4|11864.4|11858.4|11857.4|154
1654890660000|2022-06-10 19:51:00|11865.4|11864.4|11875.6|11874.6|11875.9|11874.9|11865.4|11864.4|201
1654890670000|2022-06-10 19:51:10|11875.8|11874.8|11871.2|11870.2|11876.7|11875.7|11871.2|11870.2|174
1654890680000|2022-06-10 19:51:20|11871.4|11870.4|11867.6|11866.6|11872.9|11871.9|11866.8|11865.8|214
1654890690000|2022-06-10 19:51:30|11869.8|11868.8|11869.6|11868.6|11879.2|11878.2|11868.6|11867.6|353
1654890700000|2022-06-10 19:51:40|11868.4|11867.4|11865.1|11864.1|11869.9|11868.9|11862.6|11861.6|179
1654890710000|2022-06-10 19:51:50|11865.4|11864.4|11865.1|11864.1|11866.3|11865.3|11860.3|11859.3|167
1654890720000|2022-06-10 19:52:00|11865.2|11864.2|11871.6|11870.6|11872.2|11871.2|11862.2|11861.2|243
1654890730000|2022-06-10 19:52:10|11871.7|11870.7|11875.1|11874.1|11875.9|11874.9|11867.7|11866.7|348
1654890740000|2022-06-10 19:52:20|11874.8|11873.8|11871.3|11870.3|11875.1|11874.1|11871.3|11870.3|184
1654890750000|2022-06-10 19:52:30|11871.4|11870.4|11873.3|11872.3|11878.1|11877.1|11871.2|11870.2|151
1654890760000|2022-06-10 19:52:40|11873.2|11872.2|11866.1|11865.1|11873.2|11872.2|11866.1|11865.1|123
1654890770000|2022-06-10 19:52:50|11866.2|11865.2|11867.1|11866.1|11870.3|11869.3|11864.3|11863.3|131
1654890780000|2022-06-10 19:53:00|11866.9|11865.9|11860.4|11859.4|11866.9|11865.9|11860.3|11859.3|392
1654890790000|2022-06-10 19:53:10|11860.6|11859.6|11865.8|11864.8|11868.6|11867.6|11859.7|11858.7|255
1654890800000|2022-06-10 19:53:20|11864.7|11863.7|11861.9|11860.9|11866.7|11865.7|11861.6|11860.6|91
1654890810000|2022-06-10 19:53:30|11862.2|11861.2|11865.1|11864.1|11866.6|11865.6|11860.9|11859.9|94
1654890820000|2022-06-10 19:53:40|11865.6|11864.6|11870.8|11869.8|11871.6|11870.6|11865.3|11864.3|176
1654890830000|2022-06-10 19:53:50|11870.4|11869.4|11864.8|11863.8|11874.3|11873.3|11864.8|11863.8|132
1654890840000|2022-06-10 19:54:00|11865.4|11864.4|11861.8|11860.8|11868.2|11867.2|11861.8|11860.8|148
1654890850000|2022-06-10 19:54:10|11862.6|11861.6|11862.6|11861.6|11864.9|11863.9|11859.6|11858.6|187
1654890860000|2022-06-10 19:54:20|11862.7|11861.7|11859.2|11858.2|11862.9|11861.9|11859.2|11858.2|156
1654890870000|2022-06-10 19:54:30|11859.4|11858.4|11859.9|11858.9|11862.9|11861.9|11859.3|11858.3|212
1654890880000|2022-06-10 19:54:40|11859.8|11858.8|11862.9|11861.9|11864.6|11863.6|11846.3|11845.3|929
1654890890000|2022-06-10 19:54:50|11862.8|11861.8|11866.2|11865.2|11866.3|11865.3|11856.6|11855.6|399
1654890900000|2022-06-10 19:55:00|11866.8|11865.8|11874.6|11873.6|11876.3|11875.3|11864.4|11863.4|695
1654890910000|2022-06-10 19:55:10|11874.1|11873.1|11868.3|11867.3|11874.8|11873.8|11867.9|11866.9|277
1654890920000|2022-06-10 19:55:20|11867.2|11866.2|11860.1|11859.1|11868.1|11867.1|11857.1|11856.1|409
1654890930000|2022-06-10 19:55:30|11859.7|11858.7|11860.9|11859.9|11862.2|11861.2|11858.2|11857.2|212
1654890940000|2022-06-10 19:55:40|11863.9|11862.9|11860.8|11859.8|11864.4|11863.4|11860.6|11859.6|221
1654890950000|2022-06-10 19:55:50|11860.9|11859.9|11863.1|11862.1|11864.8|11863.8|11860.3|11859.3|227
1654890960000|2022-06-10 19:56:00|11862.2|11861.2|11857.9|11856.9|11862.2|11861.2|11856.2|11855.2|323
1654890970000|2022-06-10 19:56:10|11858.1|11857.1|11858.4|11857.4|11858.4|11857.4|11854.2|11853.2|246
1654890980000|2022-06-10 19:56:20|11856.7|11855.7|11855.4|11854.4|11858.6|11857.6|11854.9|11853.9|187
1654890990000|2022-06-10 19:56:30|11854.8|11853.8|11851.8|11850.8|11855.4|11854.4|11851.7|11850.7|206
1654891000000|2022-06-10 19:56:40|11851.7|11850.7|11854.8|11853.8|11855.2|11854.2|11851.7|11850.7|171
1654891010000|2022-06-10 19:56:50|11854.7|11853.7|11855.9|11854.9|11856.4|11855.4|11853.6|11852.6|142
1654891020000|2022-06-10 19:57:00|11855.3|11854.3|11855.4|11854.4|11858.2|11857.2|11853.8|11852.8|277
1654891030000|2022-06-10 19:57:10|11855.9|11854.9|11858.2|11857.2|11860.7|11859.7|11855.3|11854.3|359
1654891040000|2022-06-10 19:57:20|11858.1|11857.1|11857.1|11856.1|11859.8|11858.8|11856.6|11855.6|315
1654891050000|2022-06-10 19:57:30|11856.7|11855.7|11858.3|11857.3|11859.3|11858.3|11856.4|11855.4|291
1654891060000|2022-06-10 19:57:40|11858.8|11857.8|11859.7|11858.7|11860.3|11859.3|11857.4|11856.4|221
1654891070000|2022-06-10 19:57:50|11859.6|11858.6|11856.2|11855.2|11859.7|11858.7|11855.8|11854.8|234
1654891080000|2022-06-10 19:58:00|11856.1|11855.1|11855.7|11854.7|11858.1|11857.1|11855.1|11854.1|371
1654891090000|2022-06-10 19:58:10|11856.2|11855.2|11859.3|11858.3|11860.4|11859.4|11855.4|11854.4|254
1654891100000|2022-06-10 19:58:20|11859.1|11858.1|11858.4|11857.4|11859.4|11858.4|11856.1|11855.1|261
1654891110000|2022-06-10 19:58:30|11857.9|11856.9|11857.1|11856.1|11860.1|11859.1|11856.3|11855.3|295
1654891120000|2022-06-10 19:58:40|11857.2|11856.2|11857.8|11856.8|11858.8|11857.8|11856.6|11855.6|267
1654891130000|2022-06-10 19:58:50|11857.9|11856.9|11856.2|11855.2|11857.9|11856.9|11855.6|11854.6|375
1654891140000|2022-06-10 19:59:00|11855.9|11854.9|11851.9|11850.9|11855.9|11854.9|11851.9|11850.9|663
1654891150000|2022-06-10 19:59:10|11852.1|11851.1|11848.3|11847.3|11854.1|11853.1|11848.3|11847.3|409
1654891160000|2022-06-10 19:59:20|11848.2|11847.2|11844.2|11843.2|11848.7|11847.7|11842.6|11841.6|590
1654891170000|2022-06-10 19:59:30|11843.3|11842.3|11839.6|11838.6|11844.8|11843.8|11838.7|11837.7|1069
1654891180000|2022-06-10 19:59:40|11839.7|11838.7|11841.4|11840.4|11842.6|11841.6|11837.3|11836.3|1209
1654891190000|2022-06-10 19:59:50|11841.6|11840.6|11837.6|11836.6|11842.2|11841.2|11835.9|11834.9|2641
1654891200000|2022-06-10 20:00:00|11837.2|11836.2|11842.8|11840.8|11847.1|11845.1|11837.1|11835.1|1136
1654891210000|2022-06-10 20:00:10|11841.7|11839.7|11837.4|11835.4|11842.4|11840.4|11836.7|11834.7|495
1654891220000|2022-06-10 20:00:20|11837.3|11835.3|11838.6|11836.6|11841.3|11839.3|11836.3|11834.3|451
1654891230000|2022-06-10 20:00:30|11838.4|11836.4|11838.9|11836.9|11841.2|11839.2|11837.7|11835.7|435
1654891240000|2022-06-10 20:00:40|11839.6|11837.6|11841.7|11839.7|11844.7|11842.7|11838.8|11836.8|431
1654891250000|2022-06-10 20:00:50|11841.6|11839.6|11843.4|11841.4|11844.8|11842.8|11841.2|11839.2|272
1654891260000|2022-06-10 20:01:00|11843.7|11841.7|11844.9|11842.9|11845.3|11843.3|11843.3|11841.3|217
1654891270000|2022-06-10 20:01:10|11845.1|11843.1|11848.3|11846.3|11848.9|11846.9|11844.3|11842.3|259
1654891280000|2022-06-10 20:01:20|11847.4|11845.4|11846.9|11844.9|11849.1|11847.1|11845.7|11843.7|157
1654891290000|2022-06-10 20:01:30|11847.7|11845.7|11846.1|11844.1|11848.9|11846.9|11846.1|11844.1|177
1654891300000|2022-06-10 20:01:40|11846.3|11844.3|11847.6|11845.6|11848.7|11846.7|11845.7|11843.7|139
1654891310000|2022-06-10 20:01:50|11847.9|11845.9|11849.4|11847.4|11849.7|11847.7|11847.3|11845.3|185
1654891320000|2022-06-10 20:02:00|11849.3|11847.3|11842.6|11840.6|11849.8|11847.8|11841.9|11839.9|350
1654891330000|2022-06-10 20:02:10|11842.7|11840.7|11839.3|11837.3|11842.7|11840.7|11838.9|11836.9|198
1654891340000|2022-06-10 20:02:20|11839.7|11837.7|11840.9|11838.9|11843.8|11841.8|11839.4|11837.4|116
1654891350000|2022-06-10 20:02:30|11841.1|11839.1|11845.3|11843.3|11845.6|11843.6|11840.7|11838.7|129
1654891360000|2022-06-10 20:02:40|11845.4|11843.4|11849.3|11847.3|11849.3|11847.3|11844.6|11842.6|105
1654891370000|2022-06-10 20:02:50|11849.1|11847.1|11851.2|11849.2|11851.4|11849.4|11848.8|11846.8|111
1654891380000|2022-06-10 20:03:00|11851.1|11849.1|11852.1|11850.1|11852.2|11850.2|11850.4|11848.4|134
1654891390000|2022-06-10 20:03:10|11851.9|11849.9|11855.9|11853.9|11856.1|11854.1|11851.9|11849.9|195
1654891400000|2022-06-10 20:03:20|11856.1|11854.1|11858.6|11856.6|11858.7|11856.7|11855.7|11853.7|209
1654891410000|2022-06-10 20:03:30|11858.7|11856.7|11858.7|11856.7|11862.2|11860.2|11856.4|11854.4|296
1654891420000|2022-06-10 20:03:40|11858.8|11856.8|11858.8|11856.8|11858.8|11856.8|11856.2|11854.2|328
1654891430000|2022-06-10 20:03:50|11859.6|11857.6|11855.8|11853.8|11859.7|11857.7|11855.8|11853.8|249
1654891440000|2022-06-10 20:04:00|11855.6|11853.6|11858.7|11856.7|11859.4|11857.4|11853.2|11851.2|292
1654891450000|2022-06-10 20:04:10|11858.1|11856.1|11854.9|11852.9|11858.2|11856.2|11854.9|11852.9|125
1654891460000|2022-06-10 20:04:20|11854.8|11852.8|11853.4|11851.4|11855.4|11853.4|11850.7|11848.7|181
1654891470000|2022-06-10 20:04:30|11853.3|11851.3|11851.1|11849.1|11855.3|11853.3|11850.2|11848.2|74
1654891480000|2022-06-10 20:04:40|11851.2|11849.2|11849.9|11847.9|11851.9|11849.9|11849.1|11847.1|170
1654891490000|2022-06-10 20:04:50|11850.1|11848.1|11854.6|11852.6|11855.6|11853.6|11849.2|11847.2|300
1654891500000|2022-06-10 20:05:00|11854.7|11852.7|11854.3|11852.3|11855.1|11853.1|11852.7|11850.7|106
1654891510000|2022-06-10 20:05:10|11853.6|11851.6|11852.6|11850.6|11854.4|11852.4|11852.2|11850.2|99
1654891520000|2022-06-10 20:05:20|11852.4|11850.4|11848.4|11846.4|11852.4|11850.4|11847.4|11845.4|89
1654891530000|2022-06-10 20:05:30|11848.6|11846.6|11844.8|11842.8|11848.8|11846.8|11844.8|11842.8|93
1654891540000|2022-06-10 20:05:40|11845.2|11843.2|11845.7|11843.7|11846.1|11844.1|11844.7|11842.7|41
1654891550000|2022-06-10 20:05:50|11845.8|11843.8|11847.4|11845.4|11848.6|11846.6|11845.8|11843.8|91
1654891560000|2022-06-10 20:06:00|11847.6|11845.6|11847.9|11845.9|11848.7|11846.7|11846.8|11844.8|74
1654891570000|2022-06-10 20:06:10|11847.8|11845.8|11845.3|11843.3|11847.8|11845.8|11844.4|11842.4|121
1654891580000|2022-06-10 20:06:20|11846.1|11844.1|11847.4|11845.4|11848.7|11846.7|11846.1|11844.1|74
1654891590000|2022-06-10 20:06:30|11847.3|11845.3|11848.2|11846.2|11849.6|11847.6|11847.2|11845.2|70
1654891600000|2022-06-10 20:06:40|11847.9|11845.9|11848.7|11846.7|11849.3|11847.3|11847.9|11845.9|29
1654891610000|2022-06-10 20:06:50|11848.4|11846.4|11849.3|11847.3|11849.3|11847.3|11848.1|11846.1|36
1654891620000|2022-06-10 20:07:00|11849.2|11847.2|11850.2|11848.2|11850.8|11848.8|11848.8|11846.8|131
1654891630000|2022-06-10 20:07:10|11850.4|11848.4|11849.8|11847.8|11851.6|11849.6|11848.9|11846.9|83
1654891640000|2022-06-10 20:07:20|11849.7|11847.7|11850.9|11848.9|11850.9|11848.9|11848.7|11846.7|31
1654891650000|2022-06-10 20:07:30|11851.1|11849.1|11850.7|11848.7|11851.6|11849.6|11849.9|11847.9|26
1654891660000|2022-06-10 20:07:40|11850.8|11848.8|11853.3|11851.3|11854.7|11852.7|11850.8|11848.8|60
1654891670000|2022-06-10 20:07:50|11852.4|11850.4|11854.3|11852.3|11854.6|11852.6|11852.1|11850.1|60
1654891680000|2022-06-10 20:08:00|11854.2|11852.2|11856.3|11854.3|11856.6|11854.6|11853.9|11851.9|89
1654891690000|2022-06-10 20:08:10|11856.6|11854.6|11855.6|11853.6|11856.8|11854.8|11854.9|11852.9|37
1654891700000|2022-06-10 20:08:20|11855.7|11853.7|11853.6|11851.6|11856.8|11854.8|11853.6|11851.6|100
1654891710000|2022-06-10 20:08:30|11853.7|11851.7|11855.8|11853.8|11856.1|11854.1|11853.6|11851.6|61
1654891720000|2022-06-10 20:08:40|11855.7|11853.7|11857.1|11855.1|11857.1|11855.1|11855.2|11853.2|36
1654891730000|2022-06-10 20:08:50|11856.4|11854.4|11856.7|11854.7|11857.4|11855.4|11855.6|11853.6|33
1654891740000|2022-06-10 20:09:00|11856.8|11854.8|11855.4|11853.4|11857.9|11855.9|11855.3|11853.3|42
1654891750000|2022-06-10 20:09:10|11855.6|11853.6|11852.9|11850.9|11855.9|11853.9|11852.7|11850.7|46
1654891760000|2022-06-10 20:09:20|11852.8|11850.8|11849.2|11847.2|11852.8|11850.8|11849.2|11847.2|104
1654891770000|2022-06-10 20:09:30|11849.3|11847.3|11849.9|11847.9|11850.6|11848.6|11848.2|11846.2|54
1654891780000|2022-06-10 20:09:40|11850.4|11848.4|11855.2|11853.2|11857.2|11855.2|11849.8|11847.8|60
1654891790000|2022-06-10 20:09:50|11855.3|11853.3|11855.7|11853.7|11855.7|11853.7|11852.9|11850.9|37
1654891800000|2022-06-10 20:10:00|11855.4|11853.4|11856.4|11854.4|11857.8|11855.8|11855.4|11853.4|52
1654891810000|2022-06-10 20:10:10|11856.6|11854.6|11856.4|11854.4|11858.3|11856.3|11856.3|11854.3|63
1654891820000|2022-06-10 20:10:20|11856.8|11854.8|11856.8|11854.8|11857.3|11855.3|11856.4|11854.4|36
1654891830000|2022-06-10 20:10:30|11856.7|11854.7|11855.4|11853.4|11857.2|11855.2|11855.2|11853.2|27
1654891840000|2022-06-10 20:10:40|11855.3|11853.3|11855.4|11853.4|11856.1|11854.1|11854.3|11852.3|58
1654891850000|2022-06-10 20:10:50|11855.6|11853.6|11852.3|11850.3|11856.4|11854.4|11852.2|11850.2|125
1654891860000|2022-06-10 20:11:00|11852.4|11850.4|11852.3|11850.3|11852.4|11850.4|11851.1|11849.1|70
1654891870000|2022-06-10 20:11:10|11852.4|11850.4|11852.6|11850.6|11852.7|11850.7|11851.1|11849.1|31
1654891880000|2022-06-10 20:11:20|11852.3|11850.3|11855.3|11853.3|11855.3|11853.3|11852.3|11850.3|59
1654891890000|2022-06-10 20:11:30|11855.4|11853.4|11855.2|11853.2|11855.8|11853.8|11854.2|11852.2|29
1654891900000|2022-06-10 20:11:40|11855.1|11853.1|11855.4|11853.4|11855.9|11853.9|11854.6|11852.6|40
1654891910000|2022-06-10 20:11:50|11855.3|11853.3|11855.7|11853.7|11856.1|11854.1|11855.3|11853.3|23
1654891920000|2022-06-10 20:12:00|11855.4|11853.4|11855.4|11853.4|11855.8|11853.8|11854.9|11852.9|16
1654891930000|2022-06-10 20:12:10|11855.3|11853.3|11854.7|11852.7|11855.3|11853.3|11853.4|11851.4|31
1654891940000|2022-06-10 20:12:20|11854.4|11852.4|11855.2|11853.2|11855.7|11853.7|11853.8|11851.8|48
1654891950000|2022-06-10 20:12:30|11855.3|11853.3|11855.3|11853.3|11856.3|11854.3|11854.3|11852.3|37
1654891960000|2022-06-10 20:12:40|11854.9|11852.9|11857.9|11855.9|11858.1|11856.1|11854.9|11852.9|52
1654891970000|2022-06-10 20:12:50|11857.2|11855.2|11857.9|11855.9|11858.1|11856.1|11856.2|11854.2|46
1654891980000|2022-06-10 20:13:00|11857.8|11855.8|11859.3|11857.3|11859.6|11857.6|11857.8|11855.8|71
1654891990000|2022-06-10 20:13:10|11859.4|11857.4|11859.3|11857.3|11859.6|11857.6|11859.2|11857.2|22
1654892000000|2022-06-10 20:13:20|11859.4|11857.4|11859.2|11857.2|11859.4|11857.4|11858.4|11856.4|53
1654892010000|2022-06-10 20:13:30|11859.3|11857.3|11859.7|11857.7|11859.7|11857.7|11858.3|11856.3|27
1654892020000|2022-06-10 20:13:40|11859.1|11857.1|11860.8|11858.8|11860.9|11858.9|11858.7|11856.7|90
1654892030000|2022-06-10 20:13:50|11860.7|11858.7|11861.3|11859.3|11861.3|11859.3|11860.3|11858.3|28
1654892040000|2022-06-10 20:14:00|11861.2|11859.2|11860.1|11858.1|11861.7|11859.7|11857.8|11855.8|98
1654892050000|2022-06-10 20:14:10|11860.2|11858.2|11859.7|11857.7|11860.4|11858.4|11859.7|11857.7|30
1654892060000|2022-06-10 20:14:20|11859.4|11857.4|11859.8|11857.8|11861.2|11859.2|11859.1|11857.1|46
1654892070000|2022-06-10 20:14:30|11859.9|11857.9|11859.9|11857.9|11861.3|11859.3|11859.4|11857.4|67
1654892080000|2022-06-10 20:14:40|11859.8|11857.8|11859.1|11857.1|11859.8|11857.8|11859.1|11857.1|55
1654892090000|2022-06-10 20:14:50|11858.9|11856.9|11858.7|11856.7|11859.3|11857.3|11857.8|11855.8|38
1654892100000|2022-06-10 20:15:00|11858.6|11856.6|11858.7|11856.7|11859.9|11857.9|11858.6|11856.6|28
1654892110000|2022-06-10 20:15:10|11858.6|11856.6|11859.6|11857.6|11860.2|11858.2|11858.1|11856.1|27
1654892120000|2022-06-10 20:15:20|11859.7|11857.7|11860.4|11858.4|11861.1|11859.1|11859.7|11857.7|35
1654892130000|2022-06-10 20:15:30|11860.3|11858.3|11860.7|11858.7|11861.1|11859.1|11860.2|11858.2|14
1654892140000|2022-06-10 20:15:40|11860.8|11858.8|11860.7|11858.7|11861.1|11859.1|11860.1|11858.1|38
1654892150000|2022-06-10 20:15:50|11860.8|11858.8|11861.6|11859.6|11861.9|11859.9|11859.6|11857.6|30
1654892160000|2022-06-10 20:16:00|11861.2|11859.2|11861.9|11859.9|11861.9|11859.9|11861.2|11859.2|17
1654892170000|2022-06-10 20:16:10|11862.1|11860.1|11862.4|11860.4|11862.8|11860.8|11861.9|11859.9|15
1654892180000|2022-06-10 20:16:20|11862.9|11860.9|11863.9|11861.9|11864.1|11862.1|11862.9|11860.9|34
1654892190000|2022-06-10 20:16:30|11864.1|11862.1|11866.3|11864.3|11866.4|11864.4|11864.1|11862.1|48
1654892200000|2022-06-10 20:16:40|11865.9|11863.9|11868.6|11866.6|11868.6|11866.6|11865.6|11863.6|57
1654892210000|2022-06-10 20:16:50|11868.9|11866.9|11870.6|11868.6|11871.4|11869.4|11868.9|11866.9|75
1654892220000|2022-06-10 20:17:00|11870.4|11868.4|11869.7|11867.7|11870.8|11868.8|11869.3|11867.3|39
1654892230000|2022-06-10 20:17:10|11869.9|11867.9|11868.6|11866.6|11870.3|11868.3|11867.4|11865.4|36
1654892240000|2022-06-10 20:17:20|11868.4|11866.4|11867.2|11865.2|11868.9|11866.9|11867.1|11865.1|36
1654892250000|2022-06-10 20:17:30|11867.6|11865.6|11869.8|11867.8|11869.8|11867.8|11867.1|11865.1|34
1654892260000|2022-06-10 20:17:40|11869.7|11867.7|11869.8|11867.8|11869.9|11867.9|11868.8|11866.8|18
1654892270000|2022-06-10 20:17:50|11870.2|11868.2|11870.2|11868.2|11870.6|11868.6|11869.2|11867.2|34
1654892280000|2022-06-10 20:18:00|11870.8|11868.8|11871.6|11869.6|11871.9|11869.9|11870.7|11868.7|60
1654892290000|2022-06-10 20:18:10|11871.4|11869.4|11869.6|11867.6|11871.8|11869.8|11869.3|11867.3|13
1654892300000|2022-06-10 20:18:20|11869.7|11867.7|11870.3|11868.3|11870.3|11868.3|11869.2|11867.2|27
1654892310000|2022-06-10 20:18:30|11869.9|11867.9|11869.6|11867.6|11871.8|11869.8|11868.8|11866.8|48
1654892320000|2022-06-10 20:18:40|11869.7|11867.7|11865.8|11863.8|11869.7|11867.7|11865.3|11863.3|44
1654892330000|2022-06-10 20:18:50|11865.7|11863.7|11865.6|11863.6|11865.8|11863.8|11865.2|11863.2|16
1654892340000|2022-06-10 20:19:00|11865.4|11863.4|11868.1|11866.1|11868.1|11866.1|11865.4|11863.4|15
1654892350000|2022-06-10 20:19:10|11867.6|11865.6|11868.1|11866.1|11868.4|11866.4|11867.6|11865.6|2
1654892360000|2022-06-10 20:19:20|11868.3|11866.3|11868.7|11866.7|11868.7|11866.7|11868.2|11866.2|8
1654892370000|2022-06-10 20:19:30|11868.4|11866.4|11868.9|11866.9|11869.6|11867.6|11868.4|11866.4|8
1654892380000|2022-06-10 20:19:40|||||||||1
1654892390000|2022-06-10 20:19:50|11868.7|11866.7|11865.9|11863.9|11868.7|11866.7|11865.8|11863.8|6
1654892400000|2022-06-10 20:20:00|11866.2|11864.2|11865.7|11863.7|11866.7|11864.7|11865.7|11863.7|13
1654892410000|2022-06-10 20:20:10|11865.9|11863.9|11862.9|11860.9|11865.9|11863.9|11862.7|11860.7|42
1654892420000|2022-06-10 20:20:20|11862.8|11860.8|11862.2|11860.2|11863.9|11861.9|11862.2|11860.2|19
1654892430000|2022-06-10 20:20:30|11862.3|11860.3|11862.1|11860.1|11862.8|11860.8|11862.1|11860.1|11
1654892440000|2022-06-10 20:20:40|11861.6|11859.6|11866.7|11864.7|11867.9|11865.9|11861.6|11859.6|56
1654892450000|2022-06-10 20:20:50|11866.3|11864.3|11868.1|11866.1|11868.3|11866.3|11865.8|11863.8|22
1654892460000|2022-06-10 20:21:00|11868.4|11866.4|11868.2|11866.2|11870.7|11868.7|11868.1|11866.1|30
1654892470000|2022-06-10 20:21:10|11868.6|11866.6|11870.8|11868.8|11871.7|11869.7|11868.2|11866.2|44
1654892480000|2022-06-10 20:21:20|11870.4|11868.4|11871.8|11869.8|11872.2|11870.2|11870.4|11868.4|19
1654892490000|2022-06-10 20:21:30|11871.7|11869.7|11871.8|11869.8|11872.8|11870.8|11871.1|11869.1|30
1654892500000|2022-06-10 20:21:40|11871.9|11869.9|11871.8|11869.8|11872.2|11870.2|11871.4|11869.4|9
1654892510000|2022-06-10 20:21:50|11871.7|11869.7|11870.3|11868.3|11871.8|11869.8|11870.3|11868.3|6
1654892520000|2022-06-10 20:22:00|11870.4|11868.4|11870.4|11868.4|11871.1|11869.1|11869.9|11867.9|11
1654892530000|2022-06-10 20:22:10|11870.7|11868.7|11869.2|11867.2|11870.7|11868.7|11868.8|11866.8|4
1654892540000|2022-06-10 20:22:20|11869.1|11867.1|11868.8|11866.8|11869.3|11867.3|11868.8|11866.8|2
1654892550000|2022-06-10 20:22:30|11870.3|11868.3|11870.1|11868.1|11870.3|11868.3|11868.8|11866.8|9
1654892560000|2022-06-10 20:22:40|11869.4|11867.4|11870.6|11868.6|11871.1|11869.1|11869.4|11867.4|12
1654892570000|2022-06-10 20:22:50|11869.7|11867.7|11868.8|11866.8|11869.7|11867.7|11868.8|11866.8|8
1654892580000|2022-06-10 20:23:00|11869.6|11867.6|11869.9|11867.9|11870.3|11868.3|11869.2|11867.2|8
1654892590000|2022-06-10 20:23:10|11869.6|11867.6|11868.3|11866.3|11869.6|11867.6|11868.1|11866.1|10
1654892600000|2022-06-10 20:23:20|11868.4|11866.4|11869.1|11867.1|11869.1|11867.1|11868.3|11866.3|4
1654892610000|2022-06-10 20:23:30|11869.4|11867.4|11869.7|11867.7|11869.7|11867.7|11869.1|11867.1|0
1654892620000|2022-06-10 20:23:40|11869.6|11867.6|11869.6|11867.6|11869.9|11867.9|11869.2|11867.2|19
1654892630000|2022-06-10 20:23:50|11869.3|11867.3|11869.6|11867.6|11870.4|11868.4|11869.3|11867.3|15
1654892640000|2022-06-10 20:24:00|11869.2|11867.2|11866.8|11864.8|11869.7|11867.7|11866.8|11864.8|58
1654892650000|2022-06-10 20:24:10|11867.2|11865.2|11866.1|11864.1|11867.3|11865.3|11866.1|11864.1|28
1654892660000|2022-06-10 20:24:20|11866.4|11864.4|11864.6|11862.6|11866.4|11864.4|11864.6|11862.6|3
1654892670000|2022-06-10 20:24:30|11864.8|11862.8|11865.3|11863.3|11865.3|11863.3|11864.8|11862.8|8
1654892680000|2022-06-10 20:24:40|11865.2|11863.2|11864.7|11862.7|11865.2|11863.2|11864.6|11862.6|9
1654892690000|2022-06-10 20:24:50|11864.6|11862.6|11864.8|11862.8|11865.1|11863.1|11864.4|11862.4|3
1654892700000|2022-06-10 20:25:00|11864.7|11862.7|11866.8|11864.8|11868.8|11866.8|11864.7|11862.7|17
1654892710000|2022-06-10 20:25:10|11867.1|11865.1|11866.2|11864.2|11867.4|11865.4|11866.2|11864.2|4
1654892720000|2022-06-10 20:25:20|11866.1|11864.1|11866.4|11864.4|11866.6|11864.6|11865.7|11863.7|2
1654892730000|2022-06-10 20:25:30|11864.6|11862.6|11865.1|11863.1|11865.8|11863.8|11864.6|11862.6|16
1654892740000|2022-06-10 20:25:40|11864.9|11862.9|11866.4|11864.4|11866.4|11864.4|11864.7|11862.7|10
1654892750000|2022-06-10 20:25:50|11866.6|11864.6|11868.2|11866.2|11868.3|11866.3|11866.6|11864.6|11
1654892760000|2022-06-10 20:26:00|11867.8|11865.8|11867.2|11865.2|11868.3|11866.3|11866.4|11864.4|14
1654892770000|2022-06-10 20:26:10|11868.1|11866.1|11866.7|11864.7|11868.2|11866.2|11866.7|11864.7|10
1654892780000|2022-06-10 20:26:20|11867.3|11865.3|11867.8|11865.8|11867.8|11865.8|11866.9|11864.9|15
1654892790000|2022-06-10 20:26:30|11867.9|11865.9|11871.1|11869.1|11871.4|11869.4|11867.7|11865.7|32
1654892800000|2022-06-10 20:26:40|11870.9|11868.9|11871.6|11869.6|11872.1|11870.1|11870.9|11868.9|11
1654892810000|2022-06-10 20:26:50|11871.4|11869.4|11870.4|11868.4|11871.6|11869.6|11870.4|11868.4|5
1654892820000|2022-06-10 20:27:00|11870.7|11868.7|11871.6|11869.6|11871.7|11869.7|11870.4|11868.4|13
1654892830000|2022-06-10 20:27:10|11871.4|11869.4|11873.2|11871.2|11873.6|11871.6|11870.2|11868.2|55
1654892840000|2022-06-10 20:27:20|11873.1|11871.1|11872.6|11870.6|11873.4|11871.4|11872.2|11870.2|5
1654892850000|2022-06-10 20:27:30|11872.9|11870.9|11871.8|11869.8|11873.7|11871.7|11871.8|11869.8|19
1654892860000|2022-06-10 20:27:40|11871.4|11869.4|11870.8|11868.8|11871.4|11869.4|11869.6|11867.6|28
1654892870000|2022-06-10 20:27:50|11870.4|11868.4|11870.2|11868.2|11871.1|11869.1|11870.2|11868.2|4
1654892880000|2022-06-10 20:28:00|11869.9|11867.9|11869.6|11867.6|11871.1|11869.1|11869.6|11867.6|26
1654892890000|2022-06-10 20:28:10|11869.3|11867.3|11867.3|11865.3|11869.3|11867.3|11867.3|11865.3|10
1654892900000|2022-06-10 20:28:20|11867.7|11865.7|11867.7|11865.7|11867.7|11865.7|11867.4|11865.4|10
1654892910000|2022-06-10 20:28:30|11867.4|11865.4|11867.3|11865.3|11867.4|11865.4|11866.8|11864.8|6
1654892920000|2022-06-10 20:28:40|11867.2|11865.2|11868.1|11866.1|11868.1|11866.1|11865.4|11863.4|15
1654892930000|2022-06-10 20:28:50|11867.8|11865.8|11869.6|11867.6|11870.2|11868.2|11867.8|11865.8|9
1654892940000|2022-06-10 20:29:00|11868.8|11866.8|11865.4|11863.4|11868.8|11866.8|11865.4|11863.4|5
1654892950000|2022-06-10 20:29:10|11864.9|11862.9|11865.9|11863.9|11865.9|11863.9|11864.9|11862.9|20
1654892960000|2022-06-10 20:29:20|11865.7|11863.7|11865.9|11863.9|11867.2|11865.2|11865.3|11863.3|24
1654892970000|2022-06-10 20:29:30|11866.1|11864.1|11867.2|11865.2|11867.2|11865.2|11866.1|11864.1|4
1654892980000|2022-06-10 20:29:40|11864.6|11862.6|11866.8|11864.8|11868.6|11866.6|11864.6|11862.6|66
1654892990000|2022-06-10 20:29:50|11866.9|11864.9|11867.2|11865.2|11868.8|11866.8|11866.3|11864.3|8
1654893000000|2022-06-10 20:30:00|11867.3|11865.3|11867.4|11865.4|11867.9|11865.9|11865.4|11863.4|20
1654893010000|2022-06-10 20:30:10|11867.2|11865.2|11867.3|11865.3|11867.9|11865.9|11867.2|11865.2|8
1654893020000|2022-06-10 20:30:20|11867.2|11865.2|11865.8|11863.8|11867.2|11865.2|11865.8|11863.8|5
1654893030000|2022-06-10 20:30:30|11865.6|11863.6|11865.4|11863.4|11867.2|11865.2|11864.6|11862.6|13
1654893040000|2022-06-10 20:30:40|11865.3|11863.3|11865.3|11863.3|11865.3|11863.3|11865.3|11863.3|2
1654893050000|2022-06-10 20:30:50|11864.9|11862.9|11864.6|11862.6|11865.1|11863.1|11864.6|11862.6|11
1654893060000|2022-06-10 20:31:00|11864.7|11862.7|11864.9|11862.9|11866.6|11864.6|11864.7|11862.7|7
1654893070000|2022-06-10 20:31:10|11865.1|11863.1|11865.1|11863.1|11865.1|11863.1|11865.1|11863.1|0
1654893080000|2022-06-10 20:31:20|11865.3|11863.3|11861.7|11859.7|11865.3|11863.3|11861.6|11859.6|63
1654893090000|2022-06-10 20:31:30|11861.9|11859.9|11862.4|11860.4|11862.4|11860.4|11861.9|11859.9|6
1654893100000|2022-06-10 20:31:40|11862.1|11860.1|11860.8|11858.8|11862.3|11860.3|11860.8|11858.8|23
1654893110000|2022-06-10 20:31:50|11860.3|11858.3|11861.3|11859.3|11862.2|11860.2|11860.3|11858.3|15
1654893120000|2022-06-10 20:32:00|11862.1|11860.1|11862.4|11860.4|11862.4|11860.4|11861.4|11859.4|15
1654893130000|2022-06-10 20:32:10|11861.4|11859.4|11862.1|11860.1|11862.3|11860.3|11861.4|11859.4|15
1654893140000|2022-06-10 20:32:20|11861.7|11859.7|11861.3|11859.3|11861.7|11859.7|11860.7|11858.7|13
1654893150000|2022-06-10 20:32:30|11861.4|11859.4|11862.1|11860.1|11862.3|11860.3|11861.4|11859.4|3
1654893160000|2022-06-10 20:32:40|11861.6|11859.6|11861.3|11859.3|11861.8|11859.8|11860.3|11858.3|38
1654893170000|2022-06-10 20:32:50|11862.3|11860.3|11862.9|11860.9|11863.1|11861.1|11862.3|11860.3|17
1654893180000|2022-06-10 20:33:00|11862.8|11860.8|11862.7|11860.7|11862.8|11860.8|11862.7|11860.7|0
1654893190000|2022-06-10 20:33:10|11864.8|11862.8|11862.9|11860.9|11865.1|11863.1|11862.9|11860.9|29
1654893200000|2022-06-10 20:33:20|11862.8|11860.8|11862.6|11860.6|11862.8|11860.8|11862.2|11860.2|17
1654893210000|2022-06-10 20:33:30|11862.7|11860.7|11863.2|11861.2|11863.2|11861.2|11862.7|11860.7|0
1654893220000|2022-06-10 20:33:40|11863.3|11861.3|11862.2|11860.2|11863.6|11861.6|11862.2|11860.2|7
1654893230000|2022-06-10 20:33:50|11862.3|11860.3|11861.6|11859.6|11862.3|11860.3|11861.6|11859.6|9
1654893240000|2022-06-10 20:34:00|11860.9|11858.9|11861.4|11859.4|11861.4|11859.4|11860.6|11858.6|23
1654893250000|2022-06-10 20:34:10|11862.1|11860.1|11862.4|11860.4|11862.4|11860.4|11861.8|11859.8|1
1654893260000|2022-06-10 20:34:20|11862.2|11860.2|11861.7|11859.7|11862.2|11860.2|11861.2|11859.2|1
1654893270000|2022-06-10 20:34:30|11861.4|11859.4|11861.2|11859.2|11861.4|11859.4|11861.2|11859.2|4
1654893280000|2022-06-10 20:34:40|11860.9|11858.9|11860.9|11858.9|11861.2|11859.2|11860.3|11858.3|23
1654893290000|2022-06-10 20:34:50|11861.2|11859.2|11864.3|11862.3|11866.2|11864.2|11861.2|11859.2|92
1654893300000|2022-06-10 20:35:00|11864.7|11862.7|11865.9|11863.9|11866.4|11864.4|11864.1|11862.1|46
1654893310000|2022-06-10 20:35:10|11865.7|11863.7|11865.6|11863.6|11865.7|11863.7|11864.6|11862.6|8
1654893320000|2022-06-10 20:35:20|11865.4|11863.4|11865.4|11863.4|11865.4|11863.4|11864.9|11862.9|0
1654893330000|2022-06-10 20:35:30|11864.2|11862.2|11863.9|11861.9|11864.4|11862.4|11863.7|11861.7|7
1654893340000|2022-06-10 20:35:40|11863.8|11861.8|11865.1|11863.1|11865.1|11863.1|11863.8|11861.8|30
1654893350000|2022-06-10 20:35:50|11865.2|11863.2|11865.1|11863.1|11865.6|11863.6|11865.1|11863.1|5
1654893360000|2022-06-10 20:36:00|11865.3|11863.3|11865.8|11863.8|11865.8|11863.8|11864.9|11862.9|2
1654893370000|2022-06-10 20:36:10|11865.9|11863.9|11868.4|11866.4|11868.4|11866.4|11865.9|11863.9|26
1654893380000|2022-06-10 20:36:20|11868.1|11866.1|11870.3|11868.3|11874.2|11872.2|11868.1|11866.1|107
1654893390000|2022-06-10 20:36:30|11869.9|11867.9|11869.3|11867.3|11869.9|11867.9|11867.4|11865.4|23
1654893400000|2022-06-10 20:36:40|11869.4|11867.4|11869.3|11867.3|11869.4|11867.4|11869.3|11867.3|4
1654893410000|2022-06-10 20:36:50|11869.2|11867.2|11869.6|11867.6|11869.6|11867.6|11869.2|11867.2|7
1654893420000|2022-06-10 20:37:00|11869.7|11867.7|11869.3|11867.3|11869.7|11867.7|11869.3|11867.3|16
1654893430000|2022-06-10 20:37:10|11870.1|11868.1|11869.8|11867.8|11870.2|11868.2|11869.8|11867.8|4
1654893440000|2022-06-10 20:37:20|11869.7|11867.7|11869.4|11867.4|11870.3|11868.3|11869.4|11867.4|7
1654893450000|2022-06-10 20:37:30|11869.6|11867.6|11869.9|11867.9|11869.9|11867.9|11868.9|11866.9|6
1654893460000|2022-06-10 20:37:40|11870.1|11868.1|11869.6|11867.6|11870.1|11868.1|11869.6|11867.6|7
1654893470000|2022-06-10 20:37:50|11869.4|11867.4|11869.9|11867.9|11869.9|11867.9|11869.4|11867.4|0
1654893480000|2022-06-10 20:38:00|11869.8|11867.8|11869.6|11867.6|11869.8|11867.8|11869.4|11867.4|0
1654893490000|2022-06-10 20:38:10|11869.4|11867.4|11868.8|11866.8|11869.4|11867.4|11868.7|11866.7|9
1654893500000|2022-06-10 20:38:20|11868.2|11866.2|11868.8|11866.8|11869.2|11867.2|11868.2|11866.2|1
1654893510000|2022-06-10 20:38:30|11866.7|11864.7|11866.7|11864.7|11866.9|11864.9|11866.7|11864.7|29
1654893520000|2022-06-10 20:38:40|11865.2|11863.2|11865.8|11863.8|11865.8|11863.8|11865.2|11863.2|10
1654893530000|2022-06-10 20:38:50|11865.4|11863.4|11864.9|11862.9|11865.4|11863.4|11864.9|11862.9|3
1654893540000|2022-06-10 20:39:00|11865.1|11863.1|11867.1|11865.1|11867.8|11865.8|11865.1|11863.1|6
1654893550000|2022-06-10 20:39:10|11866.8|11864.8|11866.6|11864.6|11866.8|11864.8|11866.6|11864.6|1
1654893560000|2022-06-10 20:39:20|11866.4|11864.4|11865.8|11863.8|11866.4|11864.4|11865.8|11863.8|5
1654893570000|2022-06-10 20:39:30|11864.2|11862.2|11862.9|11860.9|11864.2|11862.2|11862.9|11860.9|15
1654893580000|2022-06-10 20:39:40|11863.1|11861.1|11862.7|11860.7|11863.6|11861.6|11862.7|11860.7|7
1654893590000|2022-06-10 20:39:50|11862.9|11860.9|11863.2|11861.2|11863.6|11861.6|11862.9|11860.9|26
1654893600000|2022-06-10 20:40:00|11863.3|11861.3|11863.9|11861.9|11864.4|11862.4|11863.1|11861.1|7
1654893610000|2022-06-10 20:40:10|11864.3|11862.3|11864.4|11862.4|11864.4|11862.4|11864.3|11862.3|9
1654893620000|2022-06-10 20:40:20|11864.3|11862.3|11863.4|11861.4|11864.4|11862.4|11863.4|11861.4|0
1654893630000|2022-06-10 20:40:30|||||||||2
1654893640000|2022-06-10 20:40:40|11863.6|11861.6|11863.6|11861.6|11863.6|11861.6|11863.6|11861.6|0
1654893650000|2022-06-10 20:40:50|11864.2|11862.2|11864.4|11862.4|11864.4|11862.4|11863.9|11861.9|6
1654893660000|2022-06-10 20:41:00|11863.6|11861.6|11863.6|11861.6|11863.6|11861.6|11863.4|11861.4|2
1654893670000|2022-06-10 20:41:10|11863.2|11861.2|11864.2|11862.2|11864.2|11862.2|11862.9|11860.9|4
1654893680000|2022-06-10 20:41:20|11864.3|11862.3|11863.8|11861.8|11865.1|11863.1|11862.9|11860.9|3
1654893690000|2022-06-10 20:41:30|11863.6|11861.6|11864.3|11862.3|11865.8|11863.8|11863.6|11861.6|33
1654893700000|2022-06-10 20:41:40|11864.2|11862.2|11863.1|11861.1|11864.2|11862.2|11862.9|11860.9|10
1654893710000|2022-06-10 20:41:50|11862.9|11860.9|11862.6|11860.6|11862.9|11860.9|11862.4|11860.4|4
1654893720000|2022-06-10 20:42:00|11862.7|11860.7|11862.8|11860.8|11863.1|11861.1|11862.7|11860.7|6
1654893730000|2022-06-10 20:42:10|11861.9|11859.9|11861.6|11859.6|11861.9|11859.9|11860.9|11858.9|21
1654893740000|2022-06-10 20:42:20|11861.9|11859.9|11861.9|11859.9|11862.1|11860.1|11861.3|11859.3|10
1654893750000|2022-06-10 20:42:30|11864.7|11862.7|11862.1|11860.1|11864.7|11862.7|11861.6|11859.6|11
1654893760000|2022-06-10 20:42:40|11861.9|11859.9|11861.2|11859.2|11861.9|11859.9|11860.7|11858.7|5
1654893770000|2022-06-10 20:42:50|11861.1|11859.1|11857.9|11855.9|11861.1|11859.1|11857.9|11855.9|31
1654893780000|2022-06-10 20:43:00|11857.8|11855.8|11861.3|11859.3|11861.3|11859.3|11856.9|11854.9|23
1654893790000|2022-06-10 20:43:10|11861.1|11859.1|11859.1|11857.1|11861.7|11859.7|11858.8|11856.8|18
1654893800000|2022-06-10 20:43:20|11858.8|11856.8|11858.6|11856.6|11858.8|11856.8|11857.3|11855.3|12
1654893810000|2022-06-10 20:43:30|11858.3|11856.3|11858.9|11856.9|11859.7|11857.7|11858.1|11856.1|16
1654893820000|2022-06-10 20:43:40|11858.2|11856.2|11858.3|11856.3|11858.6|11856.6|11856.8|11854.8|13
1654893830000|2022-06-10 20:43:50|11858.2|11856.2|11857.7|11855.7|11858.2|11856.2|11857.3|11855.3|1
1654893840000|2022-06-10 20:44:00|11858.1|11856.1|11861.1|11859.1|11861.3|11859.3|11858.1|11856.1|9
1654893850000|2022-06-10 20:44:10|11862.8|11860.8|11863.8|11861.8|11863.8|11861.8|11862.4|11860.4|12
1654893860000|2022-06-10 20:44:20|11863.4|11861.4|11861.4|11859.4|11863.8|11861.8|11861.4|11859.4|8
1654893870000|2022-06-10 20:44:30|11861.8|11859.8|11861.9|11859.9|11862.1|11860.1|11861.8|11859.8|1
1654893880000|2022-06-10 20:44:40|11862.4|11860.4|11859.4|11857.4|11862.4|11860.4|11859.1|11857.1|8
1654893890000|2022-06-10 20:44:50|11859.1|11857.1|11859.8|11857.8|11859.8|11857.8|11859.1|11857.1|1
1654893900000|2022-06-10 20:45:00|11858.3|11856.3|11865.7|11863.7|11866.3|11864.3|11858.3|11856.3|69
1654893910000|2022-06-10 20:45:10|11865.3|11863.3|11865.1|11863.1|11865.3|11863.3|11861.6|11859.6|17
1654893920000|2022-06-10 20:45:20|11866.3|11864.3|11868.6|11866.6|11868.9|11866.9|11865.9|11863.9|26
1654893930000|2022-06-10 20:45:30|11868.9|11866.9|11869.7|11867.7|11869.9|11867.9|11868.9|11866.9|16
1654893940000|2022-06-10 20:45:40|11869.2|11867.2|11869.4|11867.4|11871.6|11869.6|11868.7|11866.7|30
1654893950000|2022-06-10 20:45:50|11869.2|11867.2|11868.4|11866.4|11869.4|11867.4|11868.1|11866.1|4
1654893960000|2022-06-10 20:46:00|11868.6|11866.6|11867.4|11865.4|11868.6|11866.6|11866.6|11864.6|15
1654893970000|2022-06-10 20:46:10|11867.2|11865.2|11866.8|11864.8|11867.2|11865.2|11866.8|11864.8|7
1654893980000|2022-06-10 20:46:20|11866.6|11864.6|11864.9|11862.9|11866.6|11864.6|11864.9|11862.9|28
1654893990000|2022-06-10 20:46:30|11864.4|11862.4|11863.7|11861.7|11864.7|11862.7|11863.7|11861.7|10
1654894000000|2022-06-10 20:46:40|11863.6|11861.6|11863.3|11861.3|11863.6|11861.6|11863.3|11861.3|2
1654894010000|2022-06-10 20:46:50|11863.7|11861.7|11863.7|11861.7|11864.3|11862.3|11863.7|11861.7|6
1654894020000|2022-06-10 20:47:00|11863.9|11861.9|11865.1|11863.1|11865.2|11863.2|11863.9|11861.9|8
1654894030000|2022-06-10 20:47:10|11864.3|11862.3|11864.3|11862.3|11864.7|11862.7|11864.3|11862.3|2
1654894040000|2022-06-10 20:47:20|11864.2|11862.2|11862.7|11860.7|11864.4|11862.4|11862.6|11860.6|1
1654894050000|2022-06-10 20:47:30|11862.1|11860.1|11862.2|11860.2|11862.2|11860.2|11862.1|11860.1|4
1654894060000|2022-06-10 20:47:40|11862.1|11860.1|11860.7|11858.7|11862.1|11860.1|11860.7|11858.7|4
1654894070000|2022-06-10 20:47:50|11859.4|11857.4|11861.6|11859.6|11861.6|11859.6|11859.1|11857.1|4
1654894080000|2022-06-10 20:48:00|11861.7|11859.7|11862.1|11860.1|11862.9|11860.9|11861.6|11859.6|6
1654894090000|2022-06-10 20:48:10|11861.8|11859.8|11860.8|11858.8|11861.9|11859.9|11860.7|11858.7|0
1654894100000|2022-06-10 20:48:20|11860.7|11858.7|11860.7|11858.7|11860.7|11858.7|11860.7|11858.7|0
1654894110000|2022-06-10 20:48:30|11860.8|11858.8|11861.3|11859.3|11862.2|11860.2|11859.7|11857.7|8
1654894120000|2022-06-10 20:48:40|11862.2|11860.2|11865.8|11863.8|11865.8|11863.8|11862.2|11860.2|8
1654894140000|2022-06-10 20:49:00|11865.6|11863.6|11867.3|11865.3|11867.3|11865.3|11865.6|11863.6|10
1654894150000|2022-06-10 20:49:10|11867.4|11865.4|11866.4|11864.4|11868.1|11866.1|11866.4|11864.4|12
1654894160000|2022-06-10 20:49:20|11866.1|11864.1|11866.1|11864.1|11866.1|11864.1|11866.1|11864.1|0
1654894170000|2022-06-10 20:49:30|11865.2|11863.2|11864.2|11862.2|11865.2|11863.2|11863.9|11861.9|6
1654894180000|2022-06-10 20:49:40|11864.3|11862.3|11866.2|11864.2|11866.6|11864.6|11864.3|11862.3|2
1654894190000|2022-06-10 20:49:50|11866.6|11864.6|11865.1|11863.1|11866.7|11864.7|11865.1|11863.1|2
1654894200000|2022-06-10 20:50:00|11864.3|11862.3|11861.1|11859.1|11864.3|11862.3|11856.8|11854.8|96
1654894210000|2022-06-10 20:50:10|11861.6|11859.6|11861.3|11859.3|11862.2|11860.2|11859.7|11857.7|15
1654894220000|2022-06-10 20:50:20|11858.9|11856.9|11859.4|11857.4|11859.4|11857.4|11858.1|11856.1|9
1654894230000|2022-06-10 20:50:30|11859.9|11857.9|11858.4|11856.4|11860.4|11858.4|11858.2|11856.2|12
1654894240000|2022-06-10 20:50:40|11858.7|11856.7|11859.6|11857.6|11860.9|11858.9|11858.4|11856.4|1
1654894250000|2022-06-10 20:50:50|11859.9|11857.9|11859.2|11857.2|11859.9|11857.9|11859.2|11857.2|3
1654894260000|2022-06-10 20:51:00|11859.4|11857.4|11858.2|11856.2|11859.4|11857.4|11858.1|11856.1|5
1654894270000|2022-06-10 20:51:10|11858.1|11856.1|11857.7|11855.7|11858.1|11856.1|11857.6|11855.6|0
1654894290000|2022-06-10 20:51:30|11859.3|11857.3|11859.4|11857.4|11859.4|11857.4|11857.9|11855.9|4
1654894300000|2022-06-10 20:51:40|11859.1|11857.1|11857.3|11855.3|11859.3|11857.3|11856.9|11854.9|18
1654894310000|2022-06-10 20:51:50|11857.4|11855.4|11857.6|11855.6|11857.6|11855.6|11857.4|11855.4|0
1654894320000|2022-06-10 20:52:00|11856.9|11854.9|11858.3|11856.3|11858.8|11856.8|11856.9|11854.9|9
1654894330000|2022-06-10 20:52:10|11858.1|11856.1|11858.6|11856.6|11859.1|11857.1|11858.1|11856.1|7
1654894340000|2022-06-10 20:52:20|11858.4|11856.4|11857.7|11855.7|11858.7|11856.7|11857.7|11855.7|7
1654894350000|2022-06-10 20:52:30|11857.6|11855.6|11856.6|11854.6|11857.6|11855.6|11856.6|11854.6|3
1654894360000|2022-06-10 20:52:40|11856.3|11854.3|11856.7|11854.7|11856.7|11854.7|11856.3|11854.3|3
1654894370000|2022-06-10 20:52:50|11856.8|11854.8|11857.3|11855.3|11858.7|11856.7|11856.8|11854.8|7
1654894380000|2022-06-10 20:53:00|11857.4|11855.4|11858.3|11856.3|11858.3|11856.3|11857.1|11855.1|6
1654894390000|2022-06-10 20:53:10|11859.1|11857.1|11858.3|11856.3|11859.1|11857.1|11858.3|11856.3|3
1654894400000|2022-06-10 20:53:20|11858.6|11856.6|11856.8|11854.8|11859.4|11857.4|11855.9|11853.9|23
1654894410000|2022-06-10 20:53:30|11856.7|11854.7|11857.1|11855.1|11857.1|11855.1|11856.6|11854.6|5
1654894420000|2022-06-10 20:53:40|11856.9|11854.9|11856.9|11854.9|11856.9|11854.9|11856.9|11854.9|1
1654894430000|2022-06-10 20:53:50|11857.2|11855.2|11856.9|11854.9|11857.6|11855.6|11856.9|11854.9|3
1654894440000|2022-06-10 20:54:00|11857.1|11855.1|11857.8|11855.8|11857.9|11855.9|11857.1|11855.1|5
1654894450000|2022-06-10 20:54:10|11857.6|11855.6|11857.9|11855.9|11859.2|11857.2|11857.6|11855.6|4
1654894460000|2022-06-10 20:54:20|11857.7|11855.7|11859.4|11857.4|11860.2|11858.2|11857.6|11855.6|6
1654894470000|2022-06-10 20:54:30|11859.6|11857.6|11859.4|11857.4|11859.8|11857.8|11858.9|11856.9|2
1654894480000|2022-06-10 20:54:40|11859.1|11857.1|11858.1|11856.1|11859.4|11857.4|11855.7|11853.7|33
1654894490000|2022-06-10 20:54:50|11858.3|11856.3|11856.9|11854.9|11858.3|11856.3|11856.9|11854.9|4
1654894500000|2022-06-10 20:55:00|11857.2|11855.2|11859.2|11857.2|11859.6|11857.6|11856.1|11854.1|58
1654894510000|2022-06-10 20:55:10|11859.1|11857.1|11859.1|11857.1|11859.8|11857.8|11858.1|11856.1|8
1654894520000|2022-06-10 20:55:20|11858.7|11856.7|11860.3|11858.3|11860.3|11858.3|11858.4|11856.4|4
1654894530000|2022-06-10 20:55:30|11860.2|11858.2|11859.1|11857.1|11860.2|11858.2|11859.1|11857.1|7
1654894540000|2022-06-10 20:55:40|11858.8|11856.8|11857.9|11855.9|11859.4|11857.4|11857.9|11855.9|15
1654894550000|2022-06-10 20:55:50|11858.3|11856.3|11859.6|11857.6|11859.6|11857.6|11858.3|11856.3|5
1654894560000|2022-06-10 20:56:00|11860.2|11858.2|11860.4|11858.4|11860.9|11858.9|11859.7|11857.7|10
1654894570000|2022-06-10 20:56:10|11860.9|11858.9|11859.2|11857.2|11860.9|11858.9|11859.2|11857.2|40
1654894580000|2022-06-10 20:56:20|11859.6|11857.6|11859.2|11857.2|11861.6|11859.6|11858.8|11856.8|25
1654894590000|2022-06-10 20:56:30|11859.6|11857.6|11859.2|11857.2|11860.2|11858.2|11859.2|11857.2|6
1654894600000|2022-06-10 20:56:40|11859.6|11857.6|11860.2|11858.2|11860.4|11858.4|11859.6|11857.6|0
1654894610000|2022-06-10 20:56:50|11860.4|11858.4|11860.4|11858.4|11860.4|11858.4|11859.7|11857.7|4
1654894620000|2022-06-10 20:57:00|11860.8|11858.8|11862.4|11860.4|11862.4|11860.4|11859.8|11857.8|32
1654894630000|2022-06-10 20:57:10|11861.8|11859.8|11860.2|11858.2|11861.8|11859.8|11859.3|11857.3|14
1654894640000|2022-06-10 20:57:20|11860.3|11858.3|11859.7|11857.7|11860.6|11858.6|11859.7|11857.7|16
1654894650000|2022-06-10 20:57:30|11859.8|11857.8|11860.8|11858.8|11860.8|11858.8|11859.8|11857.8|5
1654894660000|2022-06-10 20:57:40|11860.4|11858.4|11860.4|11858.4|11861.1|11859.1|11860.3|11858.3|12
1654894670000|2022-06-10 20:57:50|11860.2|11858.2|11860.6|11858.6|11862.1|11860.1|11860.2|11858.2|6
1654894680000|2022-06-10 20:58:00|11860.7|11858.7|11861.6|11859.6|11861.6|11859.6|11860.6|11858.6|6
1654894690000|2022-06-10 20:58:10|11861.7|11859.7|11861.9|11859.9|11862.1|11860.1|11861.3|11859.3|15
1654894700000|2022-06-10 20:58:20|11861.8|11859.8|11861.6|11859.6|11862.3|11860.3|11860.9|11858.9|50
1654894710000|2022-06-10 20:58:30|11861.3|11859.3|11861.4|11859.4|11861.8|11859.8|11861.3|11859.3|4
1654894720000|2022-06-10 20:58:40|11861.6|11859.6|11862.2|11860.2|11862.2|11860.2|11861.6|11859.6|10
1654894730000|2022-06-10 20:58:50|11861.9|11859.9|11863.1|11861.1|11863.4|11861.4|11861.9|11859.9|10
1654894740000|2022-06-10 20:59:00|11862.7|11860.7|11862.4|11860.4|11863.3|11861.3|11862.2|11860.2|8
1654894750000|2022-06-10 20:59:10|11862.8|11860.8|11862.8|11860.8|11863.2|11861.2|11862.8|11860.8|17
1654894760000|2022-06-10 20:59:20|11862.9|11860.9|11862.9|11860.9|11863.4|11861.4|11862.8|11860.8|11
1654894770000|2022-06-10 20:59:30|11863.4|11861.4|11861.7|11859.7|11864.1|11862.1|11861.7|11859.7|67
1654894780000|2022-06-10 20:59:40|11861.8|11859.8|11862.4|11860.4|11862.7|11860.7|11861.8|11859.8|20
1654894790000|2022-06-10 20:59:50|11862.1|11860.1|11861|11856|11863.1|11861.1|11858.6|11855.7|72
1654894800000|2022-06-10 21:00:00|11861.7|11856.7|11861.7|11856.7|11861.7|11856.7|11861.7|11856.7|0
1655071210000|2022-06-12 22:00:10|11715.3|11713.3|11703.6|11701.6|11716.2|11714.2|11701.1|11699.1|266
1655071220000|2022-06-12 22:00:20|11703.4|11701.4|11710.6|11708.6|11718.6|11716.6|11699.2|11697.2|178
1655071230000|2022-06-12 22:00:30|11710.7|11708.7|11731.3|11729.3|11743.3|11741.3|11710.6|11708.6|118
1655071240000|2022-06-12 22:00:40|11731.1|11729.1|11720.3|11718.3|11731.1|11729.1|11720.3|11718.3|59
1655071250000|2022-06-12 22:00:50|11721.1|11719.1|11715.1|11713.1|11725.3|11723.3|11715.1|11713.1|71
1655071260000|2022-06-12 22:01:00|11715.3|11713.3|11724.1|11722.1|11726.3|11724.3|11714.3|11712.3|37
1655071270000|2022-06-12 22:01:10|11723.3|11721.3|11705.6|11703.6|11723.3|11721.3|11705.6|11703.6|52
1655071280000|2022-06-12 22:01:20|11705.8|11703.8|11695.2|11693.2|11705.8|11703.8|11695.1|11693.1|61
1655071290000|2022-06-12 22:01:30|11694.9|11692.9|11698.2|11696.2|11698.2|11696.2|11690.4|11688.4|82
1655071300000|2022-06-12 22:01:40|11697.6|11695.6|11700.7|11698.7|11701.9|11699.9|11696.8|11694.8|47
1655071310000|2022-06-12 22:01:50|11700.1|11698.1|11697.3|11695.3|11702.2|11700.2|11695.9|11693.9|72
1655071320000|2022-06-12 22:02:00|11697.2|11695.2|11696.8|11694.8|11698.1|11696.1|11695.8|11693.8|23
1655071330000|2022-06-12 22:02:10|11697.2|11695.2|11707.2|11705.2|11707.2|11705.2|11696.2|11694.2|26
1655071340000|2022-06-12 22:02:20|11707.7|11705.7|11710.2|11708.2|11710.8|11708.8|11698.4|11696.4|126
1655071350000|2022-06-12 22:02:30|11709.1|11707.1|11706.3|11704.3|11709.1|11707.1|11704.6|11702.6|15
1655071360000|2022-06-12 22:02:40|11706.8|11704.8|11709.3|11707.3|11709.9|11707.9|11706.7|11704.7|30
1655071370000|2022-06-12 22:02:50|11709.2|11707.2|11708.9|11706.9|11709.2|11707.2|11707.3|11705.3|20
1655071380000|2022-06-12 22:03:00|11708.8|11706.8|11698.9|11696.9|11708.8|11706.8|11698.9|11696.9|57
1655071390000|2022-06-12 22:03:10|11698.6|11696.6|11690.9|11688.9|11698.7|11696.7|11690.9|11688.9|46
1655071400000|2022-06-12 22:03:20|11690.8|11688.8|11687.4|11685.4|11692.4|11690.4|11686.4|11684.4|140
1655071410000|2022-06-12 22:03:30|11687.3|11685.3|11682.9|11680.9|11688.7|11686.7|11681.8|11679.8|69
1655071420000|2022-06-12 22:03:40|11684.3|11682.3|11692.4|11690.4|11692.4|11690.4|11684.2|11682.2|57
1655071430000|2022-06-12 22:03:50|11692.2|11690.2|11695.3|11693.3|11695.3|11693.3|11692.2|11690.2|22
1655071440000|2022-06-12 22:04:00|11695.2|11693.2|11696.8|11694.8|11696.8|11694.8|11695.1|11693.1|27
1655071450000|2022-06-12 22:04:10|11697.2|11695.2|11701.8|11699.8|11701.9|11699.9|11696.9|11694.9|36
1655071460000|2022-06-12 22:04:20|11701.9|11699.9|11703.1|11701.1|11704.2|11702.2|11700.7|11698.7|23
1655071470000|2022-06-12 22:04:30|11703.3|11701.3|11704.7|11702.7|11704.9|11702.9|11703.3|11701.3|25
1655071480000|2022-06-12 22:04:40|11704.2|11702.2|11706.6|11704.6|11708.2|11706.2|11703.3|11701.3|21
1655071490000|2022-06-12 22:04:50|11706.3|11704.3|11710.7|11708.7|11710.8|11708.8|11704.8|11702.8|43
1655071500000|2022-06-12 22:05:00|11710.6|11708.6|11712.1|11710.1|11713.3|11711.3|11710.6|11708.6|50
1655071510000|2022-06-12 22:05:10|11711.9|11709.9|11709.8|11707.8|11712.8|11710.8|11709.7|11707.7|48
1655071520000|2022-06-12 22:05:20|11709.9|11707.9|11711.3|11709.3|11711.6|11709.6|11709.9|11707.9|5
1655071530000|2022-06-12 22:05:30|11711.1|11709.1|11710.3|11708.3|11711.9|11709.9|11710.3|11708.3|25
1655071540000|2022-06-12 22:05:40|11710.1|11708.1|11712.2|11710.2|11712.3|11710.3|11710.1|11708.1|6
1655071550000|2022-06-12 22:05:50|11712.3|11710.3|11714.9|11712.9|11715.6|11713.6|11712.2|11710.2|51
1655071560000|2022-06-12 22:06:00|11715.1|11713.1|11714.8|11712.8|11715.1|11713.1|11713.6|11711.6|11
1655071570000|2022-06-12 22:06:10|11714.6|11712.6|11711.3|11709.3|11714.6|11712.6|11711.3|11709.3|21
1655071580000|2022-06-12 22:06:20|11711.4|11709.4|11715.7|11713.7|11716.8|11714.8|11711.4|11709.4|29
1655071590000|2022-06-12 22:06:30|11715.4|11713.4|11721.7|11719.7|11721.8|11719.8|11715.4|11713.4|50
1655071600000|2022-06-12 22:06:40|11721.9|11719.9|11720.2|11718.2|11721.9|11719.9|11719.7|11717.7|8
1655071610000|2022-06-12 22:06:50|11720.3|11718.3|11719.3|11717.3|11721.9|11719.9|11719.3|11717.3|21
1655071620000|2022-06-12 22:07:00|11718.6|11716.6|11720.2|11718.2|11720.2|11718.2|11717.7|11715.7|12
1655071630000|2022-06-12 22:07:10|11720.4|11718.4|11721.1|11719.1|11721.2|11719.2|11720.4|11718.4|8
1655071640000|2022-06-12 22:07:20|11720.9|11718.9|11717.9|11715.9|11723.8|11721.8|11717.9|11715.9|29
1655071650000|2022-06-12 22:07:30|11717.4|11715.4|11712.4|11710.4|11717.4|11715.4|11712.3|11710.3|58
1655071660000|2022-06-12 22:07:40|11712.7|11710.7|11708.2|11706.2|11712.7|11710.7|11707.7|11705.7|62
1655071670000|2022-06-12 22:07:50|11707.4|11705.4|11708.9|11706.9|11708.9|11706.9|11707.4|11705.4|12
1655071680000|2022-06-12 22:08:00|11707.4|11705.4|11706.8|11704.8|11708.3|11706.3|11706.6|11704.6|17
1655071690000|2022-06-12 22:08:10|11707.2|11705.2|11700.8|11698.8|11707.2|11705.2|11700.8|11698.8|28
1655071700000|2022-06-12 22:08:20|11700.9|11698.9|11703.1|11701.1|11703.1|11701.1|11699.3|11697.3|55
1655071710000|2022-06-12 22:08:30|11703.2|11701.2|11700.6|11698.6|11704.4|11702.4|11698.9|11696.9|67
1655071720000|2022-06-12 22:08:40|11699.9|11697.9|11696.6|11694.6|11700.9|11698.9|11696.6|11694.6|46
1655071730000|2022-06-12 22:08:50|11696.9|11694.9|11695.9|11693.9|11696.9|11694.9|11695.9|11693.9|27
1655071740000|2022-06-12 22:09:00|11695.4|11693.4|11692.3|11690.3|11695.4|11693.4|11692.3|11690.3|89
1655071750000|2022-06-12 22:09:10|11692.7|11690.7|11693.1|11691.1|11693.8|11691.8|11692.7|11690.7|69
1655071760000|2022-06-12 22:09:20|11692.9|11690.9|11689.6|11687.6|11692.9|11690.9|11689.6|11687.6|46
1655071770000|2022-06-12 22:09:30|11689.8|11687.8|11692.2|11690.2|11692.2|11690.2|11689.7|11687.7|45
1655071780000|2022-06-12 22:09:40|11691.9|11689.9|11689.9|11687.9|11692.3|11690.3|11689.2|11687.2|58
1655071790000|2022-06-12 22:09:50|11689.6|11687.6|11688.4|11686.4|11689.6|11687.6|11688.4|11686.4|54
1655071800000|2022-06-12 22:10:00|11688.6|11686.6|11690.1|11688.1|11690.1|11688.1|11688.4|11686.4|44
1655071810000|2022-06-12 22:10:10|11689.9|11687.9|11694.9|11692.9|11695.1|11693.1|11689.9|11687.9|27
1655071820000|2022-06-12 22:10:20|11695.3|11693.3|11695.7|11693.7|11695.7|11693.7|11693.8|11691.8|26
1655071830000|2022-06-12 22:10:30|11695.9|11693.9|11700.9|11698.9|11700.9|11698.9|11695.9|11693.9|46
1655071840000|2022-06-12 22:10:40|11701.1|11699.1|11701.2|11699.2|11701.2|11699.2|11700.2|11698.2|18
1655071850000|2022-06-12 22:10:50|11701.3|11699.3|11697.7|11695.7|11701.6|11699.6|11695.8|11693.8|33
1655071860000|2022-06-12 22:11:00|11698.2|11696.2|11700.1|11698.1|11700.1|11698.1|11697.8|11695.8|11
1655071870000|2022-06-12 22:11:10|11699.9|11697.9|11699.6|11697.6|11700.1|11698.1|11699.3|11697.3|2
1655071880000|2022-06-12 22:11:20|11699.7|11697.7|11699.7|11697.7|11700.6|11698.6|11698.1|11696.1|19
1655071890000|2022-06-12 22:11:30|11699.9|11697.9|11704.8|11702.8|11704.9|11702.9|11699.8|11697.8|24
1655071900000|2022-06-12 22:11:40|11704.7|11702.7|11705.4|11703.4|11707.4|11705.4|11704.7|11702.7|22
1655071910000|2022-06-12 22:11:50|11705.8|11703.8|11710.8|11708.8|11710.9|11708.9|11705.8|11703.8|31
1655071920000|2022-06-12 22:12:00|11710.7|11708.7|11710.6|11708.6|11710.8|11708.8|11708.7|11706.7|14
1655071930000|2022-06-12 22:12:10|11710.7|11708.7|11710.6|11708.6|11712.7|11710.7|11709.9|11707.9|18
1655071940000|2022-06-12 22:12:20|11710.4|11708.4|11705.4|11703.4|11710.4|11708.4|11705.4|11703.4|27
1655071950000|2022-06-12 22:12:30|11705.3|11703.3|11696.4|11694.4|11705.3|11703.3|11696.2|11694.2|34
1655071960000|2022-06-12 22:12:40|11695.2|11693.2|11698.3|11696.3|11699.2|11697.2|11695.1|11693.1|18
1655071970000|2022-06-12 22:12:50|11698.2|11696.2|11697.2|11695.2|11698.6|11696.6|11696.4|11694.4|14
1655071980000|2022-06-12 22:13:00|11697.4|11695.4|11700.2|11698.2|11700.9|11698.9|11697.4|11695.4|6
1655071990000|2022-06-12 22:13:10|11700.1|11698.1|11698.4|11696.4|11701.7|11699.7|11698.4|11696.4|16
1655072000000|2022-06-12 22:13:20|11698.6|11696.6|11693.6|11691.6|11698.6|11696.6|11692.8|11690.8|38
1655072010000|2022-06-12 22:13:30|11691.8|11689.8|11682.4|11680.4|11691.9|11689.9|11682.4|11680.4|103
1655072020000|2022-06-12 22:13:40|11682.2|11680.2|11680.7|11678.7|11682.4|11680.4|11678.9|11676.9|72
1655072030000|2022-06-12 22:13:50|11680.8|11678.8|11678.8|11676.8|11684.7|11682.7|11677.8|11675.8|100
1655072040000|2022-06-12 22:14:00|11678.9|11676.9|11676.1|11674.1|11679.8|11677.8|11675.3|11673.3|67
1655072050000|2022-06-12 22:14:10|11675.8|11673.8|11673.6|11671.6|11675.8|11673.8|11672.7|11670.7|72
1655072060000|2022-06-12 22:14:20|11673.7|11671.7|11677.8|11675.8|11677.8|11675.8|11673.7|11671.7|63
1655072070000|2022-06-12 22:14:30|11677.9|11675.9|11679.3|11677.3|11679.9|11677.9|11676.9|11674.9|31
1655072080000|2022-06-12 22:14:40|11679.2|11677.2|11675.7|11673.7|11679.9|11677.9|11675.7|11673.7|33
1655072090000|2022-06-12 22:14:50|11675.2|11673.2|11686.2|11684.2|11686.2|11684.2|11675.1|11673.1|198
1655072100000|2022-06-12 22:15:00|11686.6|11684.6|11699.4|11697.4|11700.9|11698.9|11686.4|11684.4|127
1655072110000|2022-06-12 22:15:10|11699.6|11697.6|11701.3|11699.3|11701.6|11699.6|11693.1|11691.1|47
1655072120000|2022-06-12 22:15:20|11701.2|11699.2|11699.4|11697.4|11701.2|11699.2|11698.8|11696.8|15
1655072130000|2022-06-12 22:15:30|11699.8|11697.8|11700.1|11698.1|11700.1|11698.1|11698.9|11696.9|6
1655072140000|2022-06-12 22:15:40|11699.4|11697.4|11697.2|11695.2|11699.4|11697.4|11695.7|11693.7|22
1655072150000|2022-06-12 22:15:50|11697.1|11695.1|11697.2|11695.2|11697.6|11695.6|11695.3|11693.3|28
1655072160000|2022-06-12 22:16:00|11697.4|11695.4|11698.8|11696.8|11699.4|11697.4|11697.2|11695.2|10
1655072170000|2022-06-12 22:16:10|11699.1|11697.1|11699.4|11697.4|11701.4|11699.4|11696.9|11694.9|41
1655072180000|2022-06-12 22:16:20|11699.3|11697.3|11700.4|11698.4|11700.9|11698.9|11699.3|11697.3|9
1655072190000|2022-06-12 22:16:30|11698.9|11696.9|11698.7|11696.7|11699.9|11697.9|11697.2|11695.2|17
1655072200000|2022-06-12 22:16:40|11698.4|11696.4|11696.1|11694.1|11700.1|11698.1|11695.7|11693.7|27
1655072210000|2022-06-12 22:16:50|11696.2|11694.2|11691.9|11689.9|11698.1|11696.1|11690.6|11688.6|102
1655072220000|2022-06-12 22:17:00|11692.1|11690.1|11693.2|11691.2|11693.9|11691.9|11690.6|11688.6|32
1655072230000|2022-06-12 22:17:10|11693.1|11691.1|11687.9|11685.9|11693.1|11691.1|11687.3|11685.3|23
1655072240000|2022-06-12 22:17:20|11688.1|11686.1|11690.1|11688.1|11690.4|11688.4|11687.8|11685.8|16
1655072250000|2022-06-12 22:17:30|11689.7|11687.7|11690.4|11688.4|11691.1|11689.1|11688.8|11686.8|31
1655072260000|2022-06-12 22:17:40|11690.3|11688.3|11685.8|11683.8|11690.4|11688.4|11685.8|11683.8|15
1655072270000|2022-06-12 22:17:50|11685.6|11683.6|11687.9|11685.9|11689.1|11687.1|11681.9|11679.9|26
1655072280000|2022-06-12 22:18:00|11688.1|11686.1|11685.1|11683.1|11688.3|11686.3|11684.8|11682.8|30
1655072290000|2022-06-12 22:18:10|11685.4|11683.4|11678.8|11676.8|11685.8|11683.8|11678.8|11676.8|98
1655072300000|2022-06-12 22:18:20|11678.7|11676.7|11676.1|11674.1|11678.7|11676.7|11674.8|11672.8|28
1655072310000|2022-06-12 22:18:30|11676.2|11674.2|11680.9|11678.9|11683.4|11681.4|11676.1|11674.1|39
1655072320000|2022-06-12 22:18:40|11680.8|11678.8|11681.8|11679.8|11682.2|11680.2|11680.8|11678.8|13
1655072330000|2022-06-12 22:18:50|11683.1|11681.1|11684.3|11682.3|11685.8|11683.8|11682.8|11680.8|10
1655072340000|2022-06-12 22:19:00|11684.6|11682.6|11682.9|11680.9|11685.4|11683.4|11682.8|11680.8|6
1655072350000|2022-06-12 22:19:10|11682.8|11680.8|11676.6|11674.6|11682.8|11680.8|11676.4|11674.4|39
1655072360000|2022-06-12 22:19:20|11676.4|11674.4|11676.1|11674.1|11676.8|11674.8|11675.9|11673.9|6
1655072370000|2022-06-12 22:19:30|11675.9|11673.9|11673.1|11671.1|11675.9|11673.9|11669.6|11667.6|118
1655072380000|2022-06-12 22:19:40|11672.9|11670.9|11672.9|11670.9|11673.8|11671.8|11672.1|11670.1|40
1655072390000|2022-06-12 22:19:50|11672.8|11670.8|11675.3|11673.3|11677.8|11675.8|11672.4|11670.4|88
1655072400000|2022-06-12 22:20:00|11675.2|11673.2|11683.1|11681.1|11683.1|11681.1|11675.2|11673.2|35
1655072410000|2022-06-12 22:20:10|11683.4|11681.4|11683.3|11681.3|11686.6|11684.6|11682.7|11680.7|28
1655072420000|2022-06-12 22:20:20|11683.4|11681.4|11682.8|11680.8|11683.4|11681.4|11681.8|11679.8|6
1655072430000|2022-06-12 22:20:30|11682.7|11680.7|11682.8|11680.8|11683.4|11681.4|11682.7|11680.7|12
1655072440000|2022-06-12 22:20:40|11683.1|11681.1|11682.8|11680.8|11683.3|11681.3|11682.8|11680.8|0
1655072450000|2022-06-12 22:20:50|11682.9|11680.9|11682.7|11680.7|11683.1|11681.1|11682.2|11680.2|3
1655072460000|2022-06-12 22:21:00|11682.3|11680.3|11675.7|11673.7|11682.3|11680.3|11674.9|11672.9|27
1655072470000|2022-06-12 22:21:10|11674.6|11672.6|11677.1|11675.1|11678.6|11676.6|11674.6|11672.6|6
1655072480000|2022-06-12 22:21:20|11677.2|11675.2|11677.6|11675.6|11678.2|11676.2|11676.1|11674.1|7
1655072490000|2022-06-12 22:21:30|11676.4|11674.4|11677.3|11675.3|11678.1|11676.1|11676.4|11674.4|15
1655072500000|2022-06-12 22:21:40|11678.6|11676.6|11677.4|11675.4|11681.3|11679.3|11677.4|11675.4|11
1655072510000|2022-06-12 22:21:50|11677.2|11675.2|11676.4|11674.4|11678.1|11676.1|11676.3|11674.3|3
1655072520000|2022-06-12 22:22:00|11676.8|11674.8|11677.3|11675.3|11677.7|11675.7|11676.4|11674.4|19
1655072530000|2022-06-12 22:22:10|11677.4|11675.4|11676.4|11674.4|11679.1|11677.1|11676.4|11674.4|14
1655072540000|2022-06-12 22:22:20|11676.9|11674.9|11674.6|11672.6|11677.2|11675.2|11668.7|11666.7|89
1655072550000|2022-06-12 22:22:30|11674.1|11672.1|11673.2|11671.2|11675.4|11673.4|11672.4|11670.4|31
1655072560000|2022-06-12 22:22:40|11673.3|11671.3|11673.2|11671.2|11674.1|11672.1|11672.4|11670.4|6
1655072570000|2022-06-12 22:22:50|11673.1|11671.1|11673.9|11671.9|11673.9|11671.9|11672.9|11670.9|4
1655072580000|2022-06-12 22:23:00|11673.8|11671.8|11675.2|11673.2|11676.3|11674.3|11673.8|11671.8|13
1655072590000|2022-06-12 22:23:10|11675.4|11673.4|11676.8|11674.8|11676.9|11674.9|11675.3|11673.3|1
1655072600000|2022-06-12 22:23:20|11676.9|11674.9|11679.9|11677.9|11682.1|11680.1|11676.9|11674.9|35
1655072610000|2022-06-12 22:23:30|11680.1|11678.1|11667.3|11665.3|11680.1|11678.1|11664.8|11662.8|212
1655072620000|2022-06-12 22:23:40|11667.4|11665.4|11666.9|11664.9|11667.7|11665.7|11666.3|11664.3|8
1655072630000|2022-06-12 22:23:50|11666.8|11664.8|11670.3|11668.3|11670.3|11668.3|11662.9|11660.9|80
1655072640000|2022-06-12 22:24:00|11671.4|11669.4|11670.3|11668.3|11675.7|11673.7|11670.3|11668.3|47
1655072650000|2022-06-12 22:24:10|11669.1|11667.1|11665.7|11663.7|11669.1|11667.1|11664.4|11662.4|35
1655072660000|2022-06-12 22:24:20|11663.4|11661.4|11665.8|11663.8|11665.9|11663.9|11663.4|11661.4|13
1655072670000|2022-06-12 22:24:30|11665.3|11663.3|11664.4|11662.4|11665.8|11663.8|11664.1|11662.1|7
1655072680000|2022-06-12 22:24:40|11664.6|11662.6|11666.1|11664.1|11666.1|11664.1|11664.6|11662.6|1
1655072690000|2022-06-12 22:24:50|11666.2|11664.2|11666.2|11664.2|11666.6|11664.6|11665.6|11663.6|4
1655072700000|2022-06-12 22:25:00|11665.9|11663.9|11669.7|11667.7|11669.7|11667.7|11665.9|11663.9|11
1655072710000|2022-06-12 22:25:10|11669.9|11667.9|11672.3|11670.3|11672.4|11670.4|11669.9|11667.9|15
1655072720000|2022-06-12 22:25:20|11672.2|11670.2|11671.6|11669.6|11672.3|11670.3|11670.6|11668.6|5
1655072730000|2022-06-12 22:25:30|11671.4|11669.4|11671.7|11669.7|11671.7|11669.7|11670.2|11668.2|7
1655072740000|2022-06-12 22:25:40|11672.1|11670.1|11673.2|11671.2|11673.3|11671.3|11671.7|11669.7|5
1655072750000|2022-06-12 22:25:50|11673.4|11671.4|11674.1|11672.1|11674.4|11672.4|11673.4|11671.4|5
1655072760000|2022-06-12 22:26:00|11674.4|11672.4|11674.1|11672.1|11674.4|11672.4|11673.8|11671.8|3
1655072770000|2022-06-12 22:26:10|11674.2|11672.2|11676.7|11674.7|11677.4|11675.4|11674.1|11672.1|31
1655072780000|2022-06-12 22:26:20|11676.8|11674.8|11677.8|11675.8|11677.8|11675.8|11676.7|11674.7|37
1655072790000|2022-06-12 22:26:30|11678.3|11676.3|11679.3|11677.3|11679.3|11677.3|11677.9|11675.9|7
1655072800000|2022-06-12 22:26:40|11680.1|11678.1|11683.4|11681.4|11683.4|11681.4|11680.1|11678.1|18
1655072810000|2022-06-12 22:26:50|11683.2|11681.2|11683.7|11681.7|11685.4|11683.4|11682.9|11680.9|95
1655072820000|2022-06-12 22:27:00|11684.2|11682.2|11684.2|11682.2|11687.7|11685.7|11683.8|11681.8|17
1655072830000|2022-06-12 22:27:10|11683.8|11681.8|11679.8|11677.8|11683.8|11681.8|11679.8|11677.8|26
1655072840000|2022-06-12 22:27:20|11679.4|11677.4|11676.3|11674.3|11680.4|11678.4|11676.3|11674.3|19
1655072850000|2022-06-12 22:27:30|11675.9|11673.9|11676.8|11674.8|11676.8|11674.8|11674.8|11672.8|14
1655072860000|2022-06-12 22:27:40|11676.9|11674.9|11680.8|11678.8|11680.8|11678.8|11676.1|11674.1|16
1655072870000|2022-06-12 22:27:50|11680.9|11678.9|11681.8|11679.8|11683.9|11681.9|11680.8|11678.8|21
1655072880000|2022-06-12 22:28:00|11682.1|11680.1|11684.3|11682.3|11684.4|11682.4|11682.1|11680.1|5
1655072890000|2022-06-12 22:28:10|11684.9|11682.9|11686.1|11684.1|11686.9|11684.9|11684.9|11682.9|4
1655072900000|2022-06-12 22:28:20|11686.2|11684.2|11687.4|11685.4|11687.6|11685.6|11686.2|11684.2|4
1655072910000|2022-06-12 22:28:30|11687.3|11685.3|11686.6|11684.6|11687.7|11685.7|11686.4|11684.4|9
1655072920000|2022-06-12 22:28:40|11686.4|11684.4|11684.3|11682.3|11686.4|11684.4|11684.2|11682.2|11
1655072930000|2022-06-12 22:28:50|11684.6|11682.6|11686.7|11684.7|11686.8|11684.8|11684.6|11682.6|6
1655072940000|2022-06-12 22:29:00|11685.1|11683.1|11685.3|11683.3|11686.1|11684.1|11685.1|11683.1|2
1655072950000|2022-06-12 22:29:10|11685.7|11683.7|11681.7|11679.7|11687.7|11685.7|11681.1|11679.1|83
1655072960000|2022-06-12 22:29:20|11682.4|11680.4|11685.4|11683.4|11686.1|11684.1|11682.4|11680.4|12
1655072970000|2022-06-12 22:29:30|11684.8|11682.8|11687.1|11685.1|11687.3|11685.3|11684.4|11682.4|14
1655072980000|2022-06-12 22:29:40|11687.2|11685.2|11683.6|11681.6|11687.3|11685.3|11683.6|11681.6|10
1655072990000|2022-06-12 22:29:50|11683.4|11681.4|11683.3|11681.3|11683.4|11681.4|11682.2|11680.2|6
1655073000000|2022-06-12 22:30:00|11683.2|11681.2|11686.1|11684.1|11686.8|11684.8|11683.2|11681.2|11
1655073010000|2022-06-12 22:30:10|11685.1|11683.1|11684.6|11682.6|11686.1|11684.1|11684.1|11682.1|16
1655073020000|2022-06-12 22:30:20|11684.7|11682.7|11684.3|11682.3|11685.2|11683.2|11682.4|11680.4|18
1655073030000|2022-06-12 22:30:30|11684.4|11682.4|11683.9|11681.9|11684.6|11682.6|11683.9|11681.9|7
1655073040000|2022-06-12 22:30:40|11685.7|11683.7|11685.2|11683.2|11685.8|11683.8|11682.7|11680.7|52
1655073050000|2022-06-12 22:30:50|11685.3|11683.3|11687.9|11685.9|11687.9|11685.9|11685.3|11683.3|17
1655073060000|2022-06-12 22:31:00|11688.1|11686.1|11687.9|11685.9|11689.6|11687.6|11687.8|11685.8|26
1655073070000|2022-06-12 22:31:10|11688.1|11686.1|11690.4|11688.4|11690.9|11688.9|11688.1|11686.1|11
1655073080000|2022-06-12 22:31:20|11689.9|11687.9|11690.2|11688.2|11690.4|11688.4|11689.1|11687.1|13
1655073090000|2022-06-12 22:31:30|11689.8|11687.8|11687.9|11685.9|11689.9|11687.9|11687.9|11685.9|10
1655073100000|2022-06-12 22:31:40|11688.6|11686.6|11688.7|11686.7|11688.7|11686.7|11688.3|11686.3|3
1655073110000|2022-06-12 22:31:50|11688.8|11686.8|11691.1|11689.1|11691.1|11689.1|11688.8|11686.8|15
1655073120000|2022-06-12 22:32:00|11692.1|11690.1|11690.2|11688.2|11692.8|11690.8|11689.7|11687.7|24
1655073130000|2022-06-12 22:32:10|11689.8|11687.8|11685.6|11683.6|11690.2|11688.2|11685.4|11683.4|13
1655073140000|2022-06-12 22:32:20|11685.7|11683.7|11687.7|11685.7|11687.7|11685.7|11683.8|11681.8|28
1655073150000|2022-06-12 22:32:30|11686.8|11684.8|11687.3|11685.3|11688.4|11686.4|11686.8|11684.8|8
1655073160000|2022-06-12 22:32:40|11686.9|11684.9|11687.2|11685.2|11687.9|11685.9|11686.9|11684.9|0
1655073170000|2022-06-12 22:32:50|11687.3|11685.3|11689.1|11687.1|11690.4|11688.4|11686.3|11684.3|8
1655073180000|2022-06-12 22:33:00|11689.2|11687.2|11689.4|11687.4|11689.9|11687.9|11686.9|11684.9|12
1655073190000|2022-06-12 22:33:10|11689.3|11687.3|11689.7|11687.7|11690.4|11688.4|11689.3|11687.3|1
1655073200000|2022-06-12 22:33:20|11687.9|11685.9|11687.9|11685.9|11688.1|11686.1|11685.8|11683.8|13
1655073210000|2022-06-12 22:33:30|11687.8|11685.8|11688.4|11686.4|11688.8|11686.8|11687.6|11685.6|6
1655073220000|2022-06-12 22:33:40|11689.6|11687.6|11688.7|11686.7|11690.1|11688.1|11688.2|11686.2|5
1655073230000|2022-06-12 22:33:50|11688.8|11686.8|11688.4|11686.4|11689.2|11687.2|11687.7|11685.7|1
1655073240000|2022-06-12 22:34:00|11688.2|11686.2|11689.4|11687.4|11689.7|11687.7|11687.9|11685.9|1
1655073250000|2022-06-12 22:34:10|11689.3|11687.3|11689.7|11687.7|11690.6|11688.6|11688.4|11686.4|6
1655073260000|2022-06-12 22:34:20|11690.1|11688.1|11692.2|11690.2|11692.7|11690.7|11690.1|11688.1|6
1655073270000|2022-06-12 22:34:30|11692.3|11690.3|11689.9|11687.9|11692.3|11690.3|11689.4|11687.4|5
1655073280000|2022-06-12 22:34:40|11689.6|11687.6|11689.9|11687.9|11689.9|11687.9|11689.2|11687.2|1
1655073290000|2022-06-12 22:34:50|11688.6|11686.6|11688.7|11686.7|11689.3|11687.3|11688.3|11686.3|17
1655073300000|2022-06-12 22:35:00|11688.6|11686.6|11688.6|11686.6|11689.6|11687.6|11688.2|11686.2|13
1655073310000|2022-06-12 22:35:10|11688.7|11686.7|11690.7|11688.7|11690.7|11688.7|11688.4|11686.4|2
1655073320000|2022-06-12 22:35:20|11690.3|11688.3|11689.9|11687.9|11691.1|11689.1|11689.2|11687.2|3
1655073330000|2022-06-12 22:35:30|11689.2|11687.2|11689.2|11687.2|11690.3|11688.3|11689.2|11687.2|4
1655073340000|2022-06-12 22:35:40|11689.3|11687.3|11691.6|11689.6|11693.1|11691.1|11689.3|11687.3|3
1655073350000|2022-06-12 22:35:50|11691.7|11689.7|11691.4|11689.4|11692.1|11690.1|11691.4|11689.4|6
1655073360000|2022-06-12 22:36:00|11690.9|11688.9|11690.3|11688.3|11690.9|11688.9|11689.9|11687.9|3
1655073370000|2022-06-12 22:36:10|11689.2|11687.2|11687.4|11685.4|11689.2|11687.2|11686.9|11684.9|10
1655073380000|2022-06-12 22:36:20|11686.9|11684.9|11680.9|11678.9|11687.4|11685.4|11679.8|11677.8|59
1655073390000|2022-06-12 22:36:30|11680.7|11678.7|11679.9|11677.9|11681.7|11679.7|11677.4|11675.4|77
1655073400000|2022-06-12 22:36:40|11680.1|11678.1|11680.9|11678.9|11680.9|11678.9|11678.9|11676.9|12
1655073410000|2022-06-12 22:36:50|11681.1|11679.1|11680.3|11678.3|11681.9|11679.9|11679.7|11677.7|8
1655073420000|2022-06-12 22:37:00|11680.8|11678.8|11680.2|11678.2|11680.8|11678.8|11680.2|11678.2|2
1655073430000|2022-06-12 22:37:10|11680.3|11678.3|11677.6|11675.6|11680.8|11678.8|11675.6|11673.6|24
1655073440000|2022-06-12 22:37:20|11678.8|11676.8|11675.6|11673.6|11678.8|11676.8|11675.6|11673.6|18
1655073450000|2022-06-12 22:37:30|11675.8|11673.8|11672.8|11670.8|11675.8|11673.8|11672.8|11670.8|62
1655073460000|2022-06-12 22:37:40|11672.9|11670.9|11671.3|11669.3|11672.9|11670.9|11670.6|11668.6|22
1655073470000|2022-06-12 22:37:50|11671.2|11669.2|11668.3|11666.3|11672.6|11670.6|11666.6|11664.6|94
1655073480000|2022-06-12 22:38:00|11668.6|11666.6|11665.2|11663.2|11668.8|11666.8|11664.2|11662.2|96
1655073490000|2022-06-12 22:38:10|11665.8|11663.8|11670.3|11668.3|11670.3|11668.3|11665.8|11663.8|19
1655073500000|2022-06-12 22:38:20|11671.8|11669.8|11673.4|11671.4|11674.6|11672.6|11671.8|11669.8|21
1655073510000|2022-06-12 22:38:30|11668.3|11666.3|11665.7|11663.7|11670.3|11668.3|11665.7|11663.7|20
1655073520000|2022-06-12 22:38:40|11665.1|11663.1|11665.1|11663.1|11666.6|11664.6|11664.2|11662.2|24
1655073530000|2022-06-12 22:38:50|11665.2|11663.2|11662.8|11660.8|11665.2|11663.2|11662.8|11660.8|14
1655073540000|2022-06-12 22:39:00|11663.1|11661.1|11663.9|11661.9|11666.2|11664.2|11663.1|11661.1|13
1655073550000|2022-06-12 22:39:10|11664.4|11662.4|11672.1|11670.1|11674.7|11672.7|11664.4|11662.4|179
1655073560000|2022-06-12 22:39:20|11672.2|11670.2|11671.4|11669.4|11674.2|11672.2|11671.1|11669.1|22
1655073570000|2022-06-12 22:39:30|11671.1|11669.1|11669.9|11667.9|11671.4|11669.4|11669.4|11667.4|13
1655073580000|2022-06-12 22:39:40|11670.1|11668.1|11673.1|11671.1|11674.4|11672.4|11670.1|11668.1|40
1655073590000|2022-06-12 22:39:50|11672.3|11670.3|11670.6|11668.6|11672.8|11670.8|11669.9|11667.9|5
1655073600000|2022-06-12 22:40:00|11669.8|11667.8|11674.1|11672.1|11674.4|11672.4|11669.8|11667.8|9
1655073610000|2022-06-12 22:40:10|11674.4|11672.4|11673.8|11671.8|11675.4|11673.4|11671.6|11669.6|13
1655073620000|2022-06-12 22:40:20|11673.9|11671.9|11673.1|11671.1|11674.2|11672.2|11672.9|11670.9|3
1655073630000|2022-06-12 22:40:30|11673.2|11671.2|11668.9|11666.9|11673.2|11671.2|11667.2|11665.2|32
1655073640000|2022-06-12 22:40:40|11668.7|11666.7|11668.2|11666.2|11670.2|11668.2|11667.9|11665.9|38
1655073650000|2022-06-12 22:40:50|11668.6|11666.6|11668.9|11666.9|11670.4|11668.4|11668.2|11666.2|14
1655073660000|2022-06-12 22:41:00|11669.6|11667.6|11668.9|11666.9|11669.7|11667.7|11668.9|11666.9|4
1655073670000|2022-06-12 22:41:10|11668.8|11666.8|11668.6|11666.6|11668.8|11666.8|11666.2|11664.2|8
1655073680000|2022-06-12 22:41:20|11668.4|11666.4|11665.3|11663.3|11668.4|11666.4|11665.1|11663.1|35
1655073690000|2022-06-12 22:41:30|11664.8|11662.8|11664.9|11662.9|11666.6|11664.6|11664.6|11662.6|24
1655073700000|2022-06-12 22:41:40|11665.4|11663.4|11665.7|11663.7|11665.7|11663.7|11664.1|11662.1|32
1655073710000|2022-06-12 22:41:50|11665.6|11663.6|11671.9|11669.9|11671.9|11669.9|11665.6|11663.6|18
1655073720000|2022-06-12 22:42:00|11671.8|11669.8|11669.2|11667.2|11672.7|11670.7|11669.1|11667.1|12
1655073730000|2022-06-12 22:42:10|11669.1|11667.1|11668.6|11666.6|11670.1|11668.1|11667.9|11665.9|7
1655073740000|2022-06-12 22:42:20|11668.3|11666.3|11670.3|11668.3|11670.4|11668.4|11667.8|11665.8|9
1655073750000|2022-06-12 22:42:30|11669.1|11667.1|11668.6|11666.6|11671.4|11669.4|11668.1|11666.1|10
1655073760000|2022-06-12 22:42:40|11668.2|11666.2|11668.1|11666.1|11668.2|11666.2|11668.1|11666.1|0
1655073770000|2022-06-12 22:42:50|11667.9|11665.9|11668.4|11666.4|11668.4|11666.4|11667.9|11665.9|1
1655073780000|2022-06-12 22:43:00|11668.1|11666.1|11669.3|11667.3|11669.6|11667.6|11668.1|11666.1|6
1655073790000|2022-06-12 22:43:10|11669.2|11667.2|11669.6|11667.6|11669.7|11667.7|11668.9|11666.9|11
1655073800000|2022-06-12 22:43:20|11669.7|11667.7|11668.9|11666.9|11669.7|11667.7|11667.4|11665.4|4
1655073810000|2022-06-12 22:43:30|11669.3|11667.3|11669.2|11667.2|11670.2|11668.2|11669.2|11667.2|4
1655073820000|2022-06-12 22:43:40|11669.3|11667.3|11670.1|11668.1|11670.8|11668.8|11669.2|11667.2|5
1655073830000|2022-06-12 22:43:50|11669.9|11667.9|11669.9|11667.9|11669.9|11667.9|11669.9|11667.9|0
1655073840000|2022-06-12 22:44:00|11669.4|11667.4|11670.1|11668.1|11670.2|11668.2|11669.4|11667.4|4
1655073850000|2022-06-12 22:44:10|11670.2|11668.2|11666.7|11664.7|11671.9|11669.9|11666.3|11664.3|25
1655073860000|2022-06-12 22:44:20|11666.6|11664.6|11667.4|11665.4|11667.4|11665.4|11666.3|11664.3|1
1655073870000|2022-06-12 22:44:30|11667.3|11665.3|11667.3|11665.3|11667.7|11665.7|11667.3|11665.3|6
1655073880000|2022-06-12 22:44:40|11666.8|11664.8|11665.6|11663.6|11667.3|11665.3|11664.7|11662.7|15
1655073890000|2022-06-12 22:44:50|11665.4|11663.4|11663.1|11661.1|11666.1|11664.1|11662.8|11660.8|41
1655073900000|2022-06-12 22:45:00|11663.3|11661.3|11664.4|11662.4|11665.6|11663.6|11663.1|11661.1|9
1655073910000|2022-06-12 22:45:10|11664.8|11662.8|11668.6|11666.6|11668.6|11666.6|11664.3|11662.3|9
1655073920000|2022-06-12 22:45:20|11668.8|11666.8|11669.2|11667.2|11669.4|11667.4|11667.6|11665.6|14
1655073930000|2022-06-12 22:45:30|11669.3|11667.3|11668.8|11666.8|11669.6|11667.6|11667.6|11665.6|6
1655073940000|2022-06-12 22:45:40|11668.6|11666.6|11668.1|11666.1|11668.9|11666.9|11667.8|11665.8|1
1655073950000|2022-06-12 22:45:50|11667.8|11665.8|11668.3|11666.3|11668.3|11666.3|11667.8|11665.8|0
1655073960000|2022-06-12 22:46:00|11667.6|11665.6|11668.8|11666.8|11668.8|11666.8|11667.2|11665.2|8
1655073970000|2022-06-12 22:46:10|11669.2|11667.2|11668.4|11666.4|11671.1|11669.1|11668.4|11666.4|37
1655073980000|2022-06-12 22:46:20|11668.1|11666.1|11671.1|11669.1|11671.1|11669.1|11668.1|11666.1|7
1655073990000|2022-06-12 22:46:30|11670.4|11668.4|11672.4|11670.4|11672.4|11670.4|11670.4|11668.4|12
1655074000000|2022-06-12 22:46:40|11672.6|11670.6|11672.7|11670.7|11673.7|11671.7|11671.9|11669.9|8
1655074010000|2022-06-12 22:46:50|11673.1|11671.1|11671.4|11669.4|11674.4|11672.4|11671.4|11669.4|38
1655074020000|2022-06-12 22:47:00|11671.2|11669.2|11671.4|11669.4|11671.9|11669.9|11671.2|11669.2|2
1655074030000|2022-06-12 22:47:10|11671.3|11669.3|11671.4|11669.4|11671.8|11669.8|11671.1|11669.1|17
1655074040000|2022-06-12 22:47:20|11671.6|11669.6|11675.7|11673.7|11675.7|11673.7|11671.6|11669.6|37
1655074050000|2022-06-12 22:47:30|11675.4|11673.4|11675.9|11673.9|11676.8|11674.8|11675.3|11673.3|17
1655074060000|2022-06-12 22:47:40|11675.6|11673.6|11674.9|11672.9|11675.7|11673.7|11674.9|11672.9|4
1655074070000|2022-06-12 22:47:50|11674.3|11672.3|11671.6|11669.6|11674.3|11672.3|11671.1|11669.1|8
1655074080000|2022-06-12 22:48:00|11671.4|11669.4|11672.1|11670.1|11672.1|11670.1|11671.1|11669.1|1
1655074090000|2022-06-12 22:48:10|11671.7|11669.7|11671.6|11669.6|11672.7|11670.7|11671.6|11669.6|9
1655074100000|2022-06-12 22:48:20|11670.9|11668.9|11670.8|11668.8|11672.7|11670.7|11670.4|11668.4|37
1655074110000|2022-06-12 22:48:30|11670.9|11668.9|11671.9|11669.9|11671.9|11669.9|11670.8|11668.8|9
1655074120000|2022-06-12 22:48:40|11671.3|11669.3|11670.8|11668.8|11671.4|11669.4|11670.7|11668.7|13
1655074130000|2022-06-12 22:48:50|11670.4|11668.4|11669.9|11667.9|11670.7|11668.7|11669.9|11667.9|22
1655074140000|2022-06-12 22:49:00|11669.7|11667.7|11666.4|11664.4|11669.7|11667.7|11665.8|11663.8|34
1655074150000|2022-06-12 22:49:10|11669.3|11667.3|11670.3|11668.3|11670.3|11668.3|11668.7|11666.7|14
1655074160000|2022-06-12 22:49:20|11670.4|11668.4|11671.4|11669.4|11671.4|11669.4|11670.3|11668.3|8
1655074170000|2022-06-12 22:49:30|11672.4|11670.4|11671.4|11669.4|11672.4|11670.4|11671.4|11669.4|15
1655074180000|2022-06-12 22:49:40|11671.6|11669.6|11669.9|11667.9|11671.6|11669.6|11669.9|11667.9|9
1655074190000|2022-06-12 22:49:50|11670.1|11668.1|11669.9|11667.9|11670.9|11668.9|11669.8|11667.8|11
1655074200000|2022-06-12 22:50:00|11669.8|11667.8|11664.2|11662.2|11669.8|11667.8|11664.2|11662.2|12
1655074210000|2022-06-12 22:50:10|11664.1|11662.1|11664.6|11662.6|11664.8|11662.8|11663.4|11661.4|18
1655074220000|2022-06-12 22:50:20|11665.9|11663.9|11669.3|11667.3|11669.3|11667.3|11664.9|11662.9|18
1655074230000|2022-06-12 22:50:30|11669.1|11667.1|11668.7|11666.7|11669.1|11667.1|11668.2|11666.2|3
1655074240000|2022-06-12 22:50:40|11668.6|11666.6|11666.7|11664.7|11668.8|11666.8|11666.7|11664.7|3
1655074250000|2022-06-12 22:50:50|11666.1|11664.1|11666.7|11664.7|11667.1|11665.1|11666.1|11664.1|6
1655074260000|2022-06-12 22:51:00|11666.8|11664.8|11665.8|11663.8|11666.8|11664.8|11664.6|11662.6|5
1655074270000|2022-06-12 22:51:10|11665.9|11663.9|11664.1|11662.1|11665.9|11663.9|11663.8|11661.8|40
1655074280000|2022-06-12 22:51:20|11663.9|11661.9|11657.8|11655.8|11664.3|11662.3|11657.4|11655.4|106
1655074290000|2022-06-12 22:51:30|11658.3|11656.3|11658.1|11656.1|11658.3|11656.3|11656.3|11654.3|40
1655074300000|2022-06-12 22:51:40|11656.2|11654.2|11654.8|11652.8|11656.9|11654.9|11654.8|11652.8|45
1655074310000|2022-06-12 22:51:50|11654.2|11652.2|11654.8|11652.8|11655.3|11653.3|11654.2|11652.2|26
1655074320000|2022-06-12 22:52:00|11654.9|11652.9|11654.3|11652.3|11655.1|11653.1|11653.7|11651.7|12
1655074330000|2022-06-12 22:52:10|11654.4|11652.4|11655.1|11653.1|11655.1|11653.1|11654.1|11652.1|6
1655074340000|2022-06-12 22:52:20|11653.9|11651.9|11654.4|11652.4|11654.8|11652.8|11653.9|11651.9|68
1655074350000|2022-06-12 22:52:30|11654.6|11652.6|11654.3|11652.3|11654.6|11652.6|11653.7|11651.7|9
1655074360000|2022-06-12 22:52:40|11654.2|11652.2|11654.4|11652.4|11654.7|11652.7|11653.9|11651.9|14
1655074370000|2022-06-12 22:52:50|11654.2|11652.2|11655.6|11653.6|11655.6|11653.6|11653.4|11651.4|8
1655074380000|2022-06-12 22:53:00|11655.7|11653.7|11656.7|11654.7|11657.1|11655.1|11655.7|11653.7|11
1655074390000|2022-06-12 22:53:10|11656.6|11654.6|11656.4|11654.4|11657.7|11655.7|11656.4|11654.4|10
1655074400000|2022-06-12 22:53:20|11656.9|11654.9|11656.4|11654.4|11657.2|11655.2|11656.3|11654.3|3
1655074410000|2022-06-12 22:53:30|11656.3|11654.3|11655.7|11653.7|11656.3|11654.3|11655.7|11653.7|7
1655074420000|2022-06-12 22:53:40|11655.6|11653.6|11654.1|11652.1|11655.6|11653.6|11653.7|11651.7|11
1655074430000|2022-06-12 22:53:50|11653.9|11651.9|11653.9|11651.9|11654.4|11652.4|11653.6|11651.6|1
1655074440000|2022-06-12 22:54:00|11654.3|11652.3|11653.8|11651.8|11655.2|11653.2|11653.6|11651.6|12
1655074450000|2022-06-12 22:54:10|11653.6|11651.6|11652.3|11650.3|11653.6|11651.6|11652.2|11650.2|16
1655074460000|2022-06-12 22:54:20|11652.8|11650.8|11653.8|11651.8|11653.9|11651.9|11652.8|11650.8|5
1655074470000|2022-06-12 22:54:30|11653.7|11651.7|11653.1|11651.1|11653.7|11651.7|11652.9|11650.9|4
1655074480000|2022-06-12 22:54:40|11653.2|11651.2|11653.9|11651.9|11654.4|11652.4|11653.2|11651.2|8
1655074490000|2022-06-12 22:54:50|11653.8|11651.8|11652.7|11650.7|11653.8|11651.8|11652.7|11650.7|12
1655074500000|2022-06-12 22:55:00|11652.3|11650.3|11652.9|11650.9|11653.1|11651.1|11652.3|11650.3|5
1655074510000|2022-06-12 22:55:10|11653.3|11651.3|11653.1|11651.1|11653.6|11651.6|11652.8|11650.8|6
1655074520000|2022-06-12 22:55:20|11652.8|11650.8|11651.9|11649.9|11653.1|11651.1|11650.8|11648.8|46
1655074530000|2022-06-12 22:55:30|11651.6|11649.6|11652.7|11650.7|11652.8|11650.8|11651.3|11649.3|10
1655074540000|2022-06-12 22:55:40|11652.6|11650.6|11653.6|11651.6|11653.6|11651.6|11652.6|11650.6|0
1655074550000|2022-06-12 22:55:50|11652.6|11650.6|11652.8|11650.8|11652.8|11650.8|11651.4|11649.4|12
1655074560000|2022-06-12 22:56:00|11652.7|11650.7|11653.3|11651.3|11653.3|11651.3|11652.7|11650.7|2
1655074570000|2022-06-12 22:56:10|11653.2|11651.2|11653.3|11651.3|11653.3|11651.3|11652.8|11650.8|7
1655074580000|2022-06-12 22:56:20|11653.2|11651.2|11654.1|11652.1|11654.2|11652.2|11652.8|11650.8|7
1655074590000|2022-06-12 22:56:30|11653.8|11651.8|11654.2|11652.2|11654.3|11652.3|11653.4|11651.4|4
1655074600000|2022-06-12 22:56:40|11654.3|11652.3|11654.6|11652.6|11654.6|11652.6|11654.1|11652.1|3
1655074610000|2022-06-12 22:56:50|11654.7|11652.7|11654.9|11652.9|11655.1|11653.1|11654.6|11652.6|8
1655074620000|2022-06-12 22:57:00|11655.3|11653.3|11656.6|11654.6|11656.6|11654.6|11654.9|11652.9|9
1655074630000|2022-06-12 22:57:10|11656.4|11654.4|11657.4|11655.4|11657.8|11655.8|11656.4|11654.4|7
1655074640000|2022-06-12 22:57:20|11657.7|11655.7|11657.9|11655.9|11658.1|11656.1|11656.6|11654.6|6
1655074650000|2022-06-12 22:57:30|11655.9|11653.9|11654.6|11652.6|11655.9|11653.9|11654.6|11652.6|6
1655074660000|2022-06-12 22:57:40|11654.9|11652.9|11658.1|11656.1|11658.1|11656.1|11654.9|11652.9|11
1655074670000|2022-06-12 22:57:50|11658.2|11656.2|11660.2|11658.2|11660.7|11658.7|11658.2|11656.2|25
1655074680000|2022-06-12 22:58:00|11660.7|11658.7|11660.9|11658.9|11661.8|11659.8|11659.8|11657.8|16
1655074690000|2022-06-12 22:58:10|11660.8|11658.8|11661.3|11659.3|11661.9|11659.9|11660.4|11658.4|8
1655074700000|2022-06-12 22:58:20|11661.6|11659.6|11663.2|11661.2|11663.4|11661.4|11657.2|11655.2|54
1655074710000|2022-06-12 22:58:30|11660.7|11658.7|11660.3|11658.3|11661.7|11659.7|11660.1|11658.1|18
1655074720000|2022-06-12 22:58:40|11660.2|11658.2|11660.7|11658.7|11661.2|11659.2|11660.2|11658.2|5
1655074730000|2022-06-12 22:58:50|11660.9|11658.9|11663.3|11661.3|11663.3|11661.3|11660.9|11658.9|13
1655074740000|2022-06-12 22:59:00|11663.4|11661.4|11660.6|11658.6|11663.8|11661.8|11660.4|11658.4|16
1655074750000|2022-06-12 22:59:10|11660.8|11658.8|11659.1|11657.1|11661.1|11659.1|11658.1|11656.1|7
1655074760000|2022-06-12 22:59:20|11658.9|11656.9|11658.4|11656.4|11659.4|11657.4|11658.4|11656.4|2
1655074770000|2022-06-12 22:59:30|11659.3|11657.3|11658.9|11656.9|11659.7|11657.7|11658.9|11656.9|14
1655074780000|2022-06-12 22:59:40|11659.1|11657.1|11660.7|11658.7|11660.9|11658.9|11658.8|11656.8|15
1655074790000|2022-06-12 22:59:50|11660.9|11658.9|11660.8|11658.8|11660.9|11658.9|11659.9|11657.9|3
1655074800000|2022-06-12 23:00:00|11660.7|11658.7|11664.1|11662.1|11664.7|11662.7|11659.6|11657.6|20
1655074810000|2022-06-12 23:00:10|11664.2|11662.2|11660.2|11658.2|11665.6|11663.6|11660.2|11658.2|16
1655074820000|2022-06-12 23:00:20|11660.1|11658.1|11657.4|11655.4|11660.1|11658.1|11656.9|11654.9|10
1655074830000|2022-06-12 23:00:30|11657.2|11655.2|11658.7|11656.7|11659.1|11657.1|11657.2|11655.2|9
1655074840000|2022-06-12 23:00:40|11658.8|11656.8|11655.7|11653.7|11658.9|11656.9|11654.9|11652.9|29
1655074850000|2022-06-12 23:00:50|11655.6|11653.6|11656.1|11654.1|11656.1|11654.1|11654.9|11652.9|15
1655074860000|2022-06-12 23:01:00|11656.2|11654.2|11659.9|11657.9|11660.2|11658.2|11655.9|11653.9|15
1655074870000|2022-06-12 23:01:10|11659.8|11657.8|11659.6|11657.6|11659.9|11657.9|11659.6|11657.6|0
1655074880000|2022-06-12 23:01:20|11660.1|11658.1|11659.1|11657.1|11661.7|11659.7|11658.8|11656.8|17
1655074890000|2022-06-12 23:01:30|11659.2|11657.2|11659.9|11657.9|11659.9|11657.9|11659.2|11657.2|3
1655074900000|2022-06-12 23:01:40|11659.8|11657.8|11659.6|11657.6|11659.9|11657.9|11659.1|11657.1|1
1655074910000|2022-06-12 23:01:50|11659.4|11657.4|11658.8|11656.8|11659.4|11657.4|11658.4|11656.4|1
1655074920000|2022-06-12 23:02:00|11659.1|11657.1|11659.2|11657.2|11659.4|11657.4|11658.8|11656.8|0
1655074930000|2022-06-12 23:02:10|11659.1|11657.1|11660.2|11658.2|11660.2|11658.2|11659.1|11657.1|2
1655074940000|2022-06-12 23:02:20|11660.3|11658.3|11661.1|11659.1|11663.6|11661.6|11660.3|11658.3|9
1655074950000|2022-06-12 23:02:30|11660.9|11658.9|11663.6|11661.6|11664.2|11662.2|11660.3|11658.3|4
1655074960000|2022-06-12 23:02:40|11663.7|11661.7|11658.4|11656.4|11665.4|11663.4|11658.1|11656.1|15
1655074970000|2022-06-12 23:02:50|11658.3|11656.3|11658.9|11656.9|11660.2|11658.2|11658.3|11656.3|4
1655074980000|2022-06-12 23:03:00|11659.2|11657.2|11658.6|11656.6|11659.2|11657.2|11657.7|11655.7|6
1655074990000|2022-06-12 23:03:10|11658.8|11656.8|11659.1|11657.1|11659.1|11657.1|11658.8|11656.8|0
1655075000000|2022-06-12 23:03:20|11659.4|11657.4|11658.6|11656.6|11659.4|11657.4|11658.6|11656.6|1
1655075010000|2022-06-12 23:03:30|11658.8|11656.8|11658.1|11656.1|11659.8|11657.8|11658.1|11656.1|22
1655075020000|2022-06-12 23:03:40|11657.9|11655.9|11661.7|11659.7|11662.3|11660.3|11657.9|11655.9|9
1655075030000|2022-06-12 23:03:50|11661.6|11659.6|11661.1|11659.1|11661.8|11659.8|11661.1|11659.1|3
1655075040000|2022-06-12 23:04:00|11661.8|11659.8|11662.2|11660.2|11662.2|11660.2|11660.9|11658.9|2
1655075050000|2022-06-12 23:04:10|11661.8|11659.8|11664.6|11662.6|11664.6|11662.6|11661.8|11659.8|10
1655075060000|2022-06-12 23:04:20|11664.4|11662.4|11663.6|11661.6|11664.4|11662.4|11663.6|11661.6|1
1655075070000|2022-06-12 23:04:30|11662.9|11660.9|11660.1|11658.1|11663.3|11661.3|11659.6|11657.6|4
1655075080000|2022-06-12 23:04:40|11659.6|11657.6|11659.6|11657.6|11660.1|11658.1|11659.6|11657.6|4
1655075100000|2022-06-12 23:05:00|11659.7|11657.7|11659.6|11657.6|11660.2|11658.2|11659.6|11657.6|0
1655075110000|2022-06-12 23:05:10|11659.9|11657.9|11659.8|11657.8|11659.9|11657.9|11659.8|11657.8|2
1655075120000|2022-06-12 23:05:20|11659.7|11657.7|11658.7|11656.7|11659.7|11657.7|11658.7|11656.7|14
1655075130000|2022-06-12 23:05:30|11658.4|11656.4|11658.3|11656.3|11658.7|11656.7|11658.3|11656.3|2
1655075140000|2022-06-12 23:05:40|11658.2|11656.2|11661.3|11659.3|11661.3|11659.3|11658.2|11656.2|17
1655075150000|2022-06-12 23:05:50|11661.7|11659.7|11661.9|11659.9|11662.7|11660.7|11660.1|11658.1|4
1655075160000|2022-06-12 23:06:00|11662.4|11660.4|11662.1|11660.1|11662.4|11660.4|11661.7|11659.7|3
1655075170000|2022-06-12 23:06:10|11662.2|11660.2|11662.6|11660.6|11664.2|11662.2|11661.3|11659.3|12
1655075180000|2022-06-12 23:06:20|11662.7|11660.7|11664.2|11662.2|11664.2|11662.2|11662.7|11660.7|1
1655075190000|2022-06-12 23:06:30|11664.6|11662.6|11663.4|11661.4|11664.6|11662.6|11663.4|11661.4|2
1655075200000|2022-06-12 23:06:40|11663.6|11661.6|11664.8|11662.8|11664.8|11662.8|11663.3|11661.3|29
1655075210000|2022-06-12 23:06:50|11664.4|11662.4|11664.3|11662.3|11664.8|11662.8|11663.8|11661.8|5
1655075220000|2022-06-12 23:07:00|11664.9|11662.9|11662.1|11660.1|11666.2|11664.2|11661.1|11659.1|20
1655075230000|2022-06-12 23:07:10|11662.2|11660.2|11661.8|11659.8|11662.3|11660.3|11661.1|11659.1|4
1655075240000|2022-06-12 23:07:20|11661.9|11659.9|11662.3|11660.3|11662.6|11660.6|11661.1|11659.1|2
1655075250000|2022-06-12 23:07:30|11661.4|11659.4|11661.1|11659.1|11661.4|11659.4|11661.1|11659.1|6
1655075260000|2022-06-12 23:07:40|11661.3|11659.3|11662.6|11660.6|11662.7|11660.7|11661.2|11659.2|1
1655075270000|2022-06-12 23:07:50|11662.7|11660.7|11664.1|11662.1|11664.3|11662.3|11662.7|11660.7|2
1655075280000|2022-06-12 23:08:00|11664.2|11662.2|11664.1|11662.1|11664.3|11662.3|11662.8|11660.8|2
1655075290000|2022-06-12 23:08:10|11664.4|11662.4|11667.1|11665.1|11667.1|11665.1|11664.4|11662.4|15
1655075300000|2022-06-12 23:08:20|11666.9|11664.9|11665.4|11663.4|11666.9|11664.9|11664.8|11662.8|8
1655075310000|2022-06-12 23:08:30|11664.9|11662.9|11665.1|11663.1|11666.1|11664.1|11664.8|11662.8|5
1655075320000|2022-06-12 23:08:40|11665.2|11663.2|11665.3|11663.3|11666.2|11664.2|11665.1|11663.1|6
1655075330000|2022-06-12 23:08:50|11665.1|11663.1|11663.8|11661.8|11665.1|11663.1|11663.7|11661.7|3
1655075340000|2022-06-12 23:09:00|11664.6|11662.6|11665.1|11663.1|11665.1|11663.1|11663.8|11661.8|0
1655075350000|2022-06-12 23:09:10|11664.8|11662.8|11664.8|11662.8|11664.8|11662.8|11663.8|11661.8|3
1655075360000|2022-06-12 23:09:20|11666.3|11664.3|11666.7|11664.7|11667.3|11665.3|11666.3|11664.3|10
1655075370000|2022-06-12 23:09:30|11667.1|11665.1|11667.6|11665.6|11667.8|11665.8|11667.1|11665.1|0
1655075380000|2022-06-12 23:09:40|11667.4|11665.4|11664.7|11662.7|11667.6|11665.6|11664.7|11662.7|3
1655075390000|2022-06-12 23:09:50|11665.2|11663.2|11663.8|11661.8|11665.2|11663.2|11663.4|11661.4|6
1655075400000|2022-06-12 23:10:00|11663.7|11661.7|11664.2|11662.2|11664.2|11662.2|11662.8|11660.8|3
1655075410000|2022-06-12 23:10:10|11664.1|11662.1|11664.1|11662.1|11664.1|11662.1|11662.9|11660.9|0
1655075420000|2022-06-12 23:10:20|11663.9|11661.9|11665.1|11663.1|11665.2|11663.2|11663.9|11661.9|0
1655075430000|2022-06-12 23:10:30|11665.2|11663.2|11665.8|11663.8|11666.4|11664.4|11665.2|11663.2|1
1655075440000|2022-06-12 23:10:40|11665.9|11663.9|11667.3|11665.3|11667.6|11665.6|11665.8|11663.8|4
1655075450000|2022-06-12 23:10:50|11667.4|11665.4|11666.8|11664.8|11667.6|11665.6|11666.8|11664.8|3
1655075460000|2022-06-12 23:11:00|11667.1|11665.1|11666.3|11664.3|11667.4|11665.4|11666.3|11664.3|15
1655075470000|2022-06-12 23:11:10|11666.8|11664.8|11667.4|11665.4|11667.6|11665.6|11666.4|11664.4|3
1655075480000|2022-06-12 23:11:20|11667.8|11665.8|11667.8|11665.8|11667.8|11665.8|11667.8|11665.8|0
1655075490000|2022-06-12 23:11:30|11668.2|11666.2|11668.2|11666.2|11669.1|11667.1|11667.8|11665.8|5
1655075500000|2022-06-12 23:11:40|11668.3|11666.3|11671.2|11669.2|11671.2|11669.2|11667.9|11665.9|71
1655075510000|2022-06-12 23:11:50|11670.7|11668.7|11670.2|11668.2|11670.9|11668.9|11669.9|11667.9|2
1655075520000|2022-06-12 23:12:00|11670.1|11668.1|11669.4|11667.4|11670.1|11668.1|11669.2|11667.2|4
1655075530000|2022-06-12 23:12:10|11669.7|11667.7|11670.1|11668.1|11670.6|11668.6|11669.2|11667.2|1
1655075540000|2022-06-12 23:12:20|11669.9|11667.9|11669.4|11667.4|11670.1|11668.1|11669.4|11667.4|1
1655075550000|2022-06-12 23:12:30|11669.6|11667.6|11669.3|11667.3|11669.6|11667.6|11668.6|11666.6|8
1655075560000|2022-06-12 23:12:40|11670.1|11668.1|11670.1|11668.1|11670.6|11668.6|11669.7|11667.7|6
1655075570000|2022-06-12 23:12:50|11668.8|11666.8|11669.9|11667.9|11670.2|11668.2|11668.8|11666.8|9
1655075580000|2022-06-12 23:13:00|11669.8|11667.8|11666.6|11664.6|11670.2|11668.2|11666.3|11664.3|18
1655075590000|2022-06-12 23:13:10|11666.7|11664.7|11667.9|11665.9|11668.1|11666.1|11666.7|11664.7|6
1655075600000|2022-06-12 23:13:20|11668.6|11666.6|11668.8|11666.8|11668.8|11666.8|11667.9|11665.9|3
1655075610000|2022-06-12 23:13:30|11668.9|11666.9|11670.3|11668.3|11670.4|11668.4|11668.9|11666.9|4
1655075620000|2022-06-12 23:13:40|11669.8|11667.8|11669.8|11667.8|11669.8|11667.8|11669.8|11667.8|1
1655075630000|2022-06-12 23:13:50|11669.9|11667.9|11671.4|11669.4|11671.6|11669.6|11669.9|11667.9|7
1655075640000|2022-06-12 23:14:00|11671.6|11669.6|11671.9|11669.9|11672.1|11670.1|11671.4|11669.4|14
1655075650000|2022-06-12 23:14:10|11672.1|11670.1|11671.4|11669.4|11672.3|11670.3|11671.4|11669.4|8
1655075660000|2022-06-12 23:14:20|11671.1|11669.1|11669.4|11667.4|11671.4|11669.4|11669.4|11667.4|5
1655075670000|2022-06-12 23:14:30|11669.6|11667.6|11671.8|11669.8|11671.9|11669.9|11669.6|11667.6|7
1655075680000|2022-06-12 23:14:40|11670.7|11668.7|11670.2|11668.2|11670.8|11668.8|11670.2|11668.2|19
1655075690000|2022-06-12 23:14:50|11670.8|11668.8|11668.4|11666.4|11670.8|11668.8|11667.8|11665.8|29
1655075700000|2022-06-12 23:15:00|11668.6|11666.6|11669.9|11667.9|11670.2|11668.2|11668.6|11666.6|2
1655075710000|2022-06-12 23:15:10|11670.2|11668.2|11669.4|11667.4|11671.7|11669.7|11669.4|11667.4|17
1655075720000|2022-06-12 23:15:20|11669.6|11667.6|11669.4|11667.4|11669.6|11667.6|11669.4|11667.4|1
1655075730000|2022-06-12 23:15:30|11668.7|11666.7|11668.3|11666.3|11668.8|11666.8|11668.1|11666.1|4
1655075740000|2022-06-12 23:15:40|11668.6|11666.6|11668.6|11666.6|11668.9|11666.9|11668.6|11666.6|5
1655075750000|2022-06-12 23:15:50|11668.7|11666.7|11671.7|11669.7|11672.1|11670.1|11668.7|11666.7|10
1655075760000|2022-06-12 23:16:00|11671.6|11669.6|11668.6|11666.6|11671.8|11669.8|11668.4|11666.4|35
1655075770000|2022-06-12 23:16:10|11668.7|11666.7|11668.4|11666.4|11668.9|11666.9|11668.3|11666.3|1
1655075780000|2022-06-12 23:16:20|11667.9|11665.9|11667.2|11665.2|11668.3|11666.3|11666.7|11664.7|19
1655075790000|2022-06-12 23:16:30|11666.9|11664.9|11667.4|11665.4|11667.7|11665.7|11666.9|11664.9|2
1655075800000|2022-06-12 23:16:40|11667.2|11665.2|11667.7|11665.7|11667.8|11665.8|11667.2|11665.2|2
1655075810000|2022-06-12 23:16:50|11667.8|11665.8|11667.7|11665.7|11667.8|11665.8|11667.4|11665.4|2
1655075820000|2022-06-12 23:17:00|11667.6|11665.6|11666.9|11664.9|11667.7|11665.7|11666.9|11664.9|7
1655075830000|2022-06-12 23:17:10|11666.6|11664.6|11668.1|11666.1|11668.1|11666.1|11666.6|11664.6|2
1655075840000|2022-06-12 23:17:20|11668.2|11666.2|11668.2|11666.2|11668.7|11666.7|11667.9|11665.9|13
1655075850000|2022-06-12 23:17:30|11668.6|11666.6|11667.8|11665.8|11668.6|11666.6|11667.2|11665.2|2
1655075860000|2022-06-12 23:17:40|11667.7|11665.7|11667.4|11665.4|11667.7|11665.7|11667.2|11665.2|5
1655075870000|2022-06-12 23:17:50|||||||||1
1655075880000|2022-06-12 23:18:00|11667.3|11665.3|11665.7|11663.7|11667.4|11665.4|11665.7|11663.7|8
1655075890000|2022-06-12 23:18:10|11665.4|11663.4|11665.4|11663.4|11665.6|11663.6|11665.4|11663.4|1
1655075900000|2022-06-12 23:18:20|11665.3|11663.3|11664.1|11662.1|11665.3|11663.3|11664.1|11662.1|6
1655075910000|2022-06-12 23:18:30|11665.6|11663.6|11665.6|11663.6|11665.6|11663.6|11665.6|11663.6|3
1655075920000|2022-06-12 23:18:40|11664.9|11662.9|11664.9|11662.9|11664.9|11662.9|11664.9|11662.9|0
1655075930000|2022-06-12 23:18:50|11664.8|11662.8|11665.6|11663.6|11665.6|11663.6|11664.7|11662.7|6
1655075940000|2022-06-12 23:19:00|11665.4|11663.4|11664.9|11662.9|11665.4|11663.4|11664.9|11662.9|0
1655075950000|2022-06-12 23:19:10|11664.8|11662.8|11665.3|11663.3|11665.3|11663.3|11664.8|11662.8|0
1655075960000|2022-06-12 23:19:20|11665.6|11663.6|11664.9|11662.9|11665.6|11663.6|11664.9|11662.9|1
1655075970000|2022-06-12 23:19:30|11664.8|11662.8|11664.6|11662.6|11664.8|11662.8|11664.2|11662.2|1
1655075980000|2022-06-12 23:19:40|11664.4|11662.4|11664.2|11662.2|11664.4|11662.4|11664.2|11662.2|1
1655075990000|2022-06-12 23:19:50|11664.4|11662.4|11663.7|11661.7|11664.4|11662.4|11663.3|11661.3|11
1655076000000|2022-06-12 23:20:00|11664.6|11662.6|11666.1|11664.1|11666.1|11664.1|11664.6|11662.6|7
1655076010000|2022-06-12 23:20:10|11666.3|11664.3|11665.7|11663.7|11666.3|11664.3|11665.1|11663.1|6
1655076020000|2022-06-12 23:20:20|||||||||2
1655076030000|2022-06-12 23:20:30|11665.6|11663.6|11665.3|11663.3|11665.6|11663.6|11665.3|11663.3|2
1655076040000|2022-06-12 23:20:40|11665.4|11663.4|11665.4|11663.4|11665.6|11663.6|11664.9|11662.9|0
1655076050000|2022-06-12 23:20:50|11665.6|11663.6|11665.3|11663.3|11665.6|11663.6|11665.3|11663.3|6
1655076060000|2022-06-12 23:21:00|11665.7|11663.7|11666.1|11664.1|11666.1|11664.1|11665.7|11663.7|1
1655076070000|2022-06-12 23:21:10|11666.2|11664.2|11665.7|11663.7|11666.2|11664.2|11665.7|11663.7|4
1655076080000|2022-06-12 23:21:20|11666.9|11664.9|11666.9|11664.9|11666.9|11664.9|11666.9|11664.9|3
1655076090000|2022-06-12 23:21:30|11667.3|11665.3|11668.6|11666.6|11668.6|11666.6|11666.9|11664.9|12
1655076100000|2022-06-12 23:21:40|11668.1|11666.1|11667.2|11665.2|11668.1|11666.1|11667.2|11665.2|5
1655076120000|2022-06-12 23:22:00|11667.4|11665.4|11667.8|11665.8|11667.8|11665.8|11667.4|11665.4|1
1655076130000|2022-06-12 23:22:10|11667.3|11665.3|11667.2|11665.2|11667.3|11665.3|11667.2|11665.2|2
1655076140000|2022-06-12 23:22:20|11666.7|11664.7|11667.1|11665.1|11667.1|11665.1|11666.7|11664.7|7
1655076150000|2022-06-12 23:22:30|11666.7|11664.7|11666.2|11664.2|11666.7|11664.7|11665.7|11663.7|6
1655076160000|2022-06-12 23:22:40|11666.1|11664.1|11662.4|11660.4|11666.1|11664.1|11662.3|11660.3|33
1655076170000|2022-06-12 23:22:50|11662.1|11660.1|11661.9|11659.9|11662.8|11660.8|11661.9|11659.9|10
1655076180000|2022-06-12 23:23:00|11661.8|11659.8|11664.4|11662.4|11664.4|11662.4|11661.8|11659.8|8
1655076190000|2022-06-12 23:23:10|11663.9|11661.9|11664.8|11662.8|11664.8|11662.8|11663.9|11661.9|3
1655076200000|2022-06-12 23:23:20|11664.7|11662.7|11663.6|11661.6|11664.7|11662.7|11663.6|11661.6|6
1655076210000|2022-06-12 23:23:30|11663.4|11661.4|11663.4|11661.4|11663.4|11661.4|11663.3|11661.3|0
1655076220000|2022-06-12 23:23:40|11663.6|11661.6|11664.2|11662.2|11664.3|11662.3|11663.6|11661.6|1
1655076230000|2022-06-12 23:23:50|11663.7|11661.7|11666.1|11664.1|11666.1|11664.1|11662.7|11660.7|14
1655076240000|2022-06-12 23:24:00|11666.4|11664.4|11664.8|11662.8|11666.7|11664.7|11664.8|11662.8|9
1655076250000|2022-06-12 23:24:10|11664.4|11662.4|11663.7|11661.7|11664.4|11662.4|11663.4|11661.4|2
1655076260000|2022-06-12 23:24:20|11663.8|11661.8|11664.1|11662.1|11665.1|11663.1|11663.8|11661.8|6
1655076270000|2022-06-12 23:24:30|11663.9|11661.9|11663.4|11661.4|11663.9|11661.9|11663.1|11661.1|3
1655076280000|2022-06-12 23:24:40|11663.3|11661.3|11663.4|11661.4|11663.4|11661.4|11663.3|11661.3|9
1655076290000|2022-06-12 23:24:50|11663.6|11661.6|11664.1|11662.1|11664.1|11662.1|11663.6|11661.6|0
1655076300000|2022-06-12 23:25:00|11664.4|11662.4|11665.7|11663.7|11666.2|11664.2|11664.2|11662.2|26
1655076310000|2022-06-12 23:25:10|11666.2|11664.2|11664.9|11662.9|11666.4|11664.4|11664.9|11662.9|14
1655076320000|2022-06-12 23:25:20|11665.1|11663.1|11664.8|11662.8|11665.3|11663.3|11664.8|11662.8|4
1655076330000|2022-06-12 23:25:30|11664.7|11662.7|11663.6|11661.6|11664.7|11662.7|11662.7|11660.7|9
1655076340000|2022-06-12 23:25:40|11663.4|11661.4|11663.3|11661.3|11663.6|11661.6|11663.3|11661.3|0
1655076350000|2022-06-12 23:25:50|11664.1|11662.1|11663.9|11661.9|11664.6|11662.6|11663.8|11661.8|2
1655076360000|2022-06-12 23:26:00|11663.8|11661.8|11663.8|11661.8|11663.8|11661.8|11663.1|11661.1|4
1655076370000|2022-06-12 23:26:10|11663.9|11661.9|11664.2|11662.2|11664.2|11662.2|11663.9|11661.9|0
1655076380000|2022-06-12 23:26:20|11664.3|11662.3|11664.7|11662.7|11664.8|11662.8|11664.3|11662.3|3
1655076390000|2022-06-12 23:26:30|11664.8|11662.8|11666.4|11664.4|11666.7|11664.7|11664.8|11662.8|5
1655076400000|2022-06-12 23:26:40|11666.6|11664.6|11666.6|11664.6|11666.6|11664.6|11666.4|11664.4|0
1655076410000|2022-06-12 23:26:50|11666.7|11664.7|11668.7|11666.7|11668.7|11666.7|11666.7|11664.7|10
1655076420000|2022-06-12 23:27:00|11668.6|11666.6|11669.4|11667.4|11671.1|11669.1|11668.6|11666.6|14
1655076430000|2022-06-12 23:27:10|11669.1|11667.1|11669.8|11667.8|11670.1|11668.1|11668.6|11666.6|4
1655076440000|2022-06-12 23:27:20|11669.9|11667.9|11670.1|11668.1|11670.2|11668.2|11669.4|11667.4|6
1655076450000|2022-06-12 23:27:30|11670.2|11668.2|11672.6|11670.6|11673.2|11671.2|11670.2|11668.2|14
1655076460000|2022-06-12 23:27:40|11672.8|11670.8|11669.4|11667.4|11672.8|11670.8|11669.4|11667.4|11
1655076470000|2022-06-12 23:27:50|11669.9|11667.9|11672.2|11670.2|11672.2|11670.2|11669.9|11667.9|2
1655076480000|2022-06-12 23:28:00|11672.3|11670.3|11670.8|11668.8|11672.3|11670.3|11670.8|11668.8|0
1655076490000|2022-06-12 23:28:10|11670.7|11668.7|11672.2|11670.2|11672.3|11670.3|11670.7|11668.7|6
1655076500000|2022-06-12 23:28:20|11671.9|11669.9|11672.4|11670.4|11672.4|11670.4|11671.9|11669.9|6
1655076510000|2022-06-12 23:28:30|11672.3|11670.3|11671.4|11669.4|11672.3|11670.3|11670.8|11668.8|21
1655076520000|2022-06-12 23:28:40|11671.2|11669.2|11670.9|11668.9|11671.2|11669.2|11670.9|11668.9|6
1655076530000|2022-06-12 23:28:50|11670.8|11668.8|11670.2|11668.2|11670.9|11668.9|11669.4|11667.4|8
1655076540000|2022-06-12 23:29:00|11670.1|11668.1|11669.3|11667.3|11670.1|11668.1|11669.3|11667.3|1
1655076550000|2022-06-12 23:29:10|11669.2|11667.2|11669.8|11667.8|11669.8|11667.8|11668.4|11666.4|4
1655076560000|2022-06-12 23:29:20|11669.7|11667.7|11668.6|11666.6|11669.7|11667.7|11668.6|11666.6|1
1655076570000|2022-06-12 23:29:30|11668.8|11666.8|11670.1|11668.1|11670.8|11668.8|11668.8|11666.8|26
1655076580000|2022-06-12 23:29:40|11670.2|11668.2|11670.2|11668.2|11670.2|11668.2|11670.2|11668.2|0
1655076590000|2022-06-12 23:29:50|11670.1|11668.1|11670.8|11668.8|11670.8|11668.8|11669.9|11667.9|2
1655076600000|2022-06-12 23:30:00|11671.1|11669.1|11672.2|11670.2|11672.6|11670.6|11670.7|11668.7|18
1655076610000|2022-06-12 23:30:10|11671.7|11669.7|11672.8|11670.8|11672.9|11670.9|11671.6|11669.6|8
1655076620000|2022-06-12 23:30:20|11672.9|11670.9|11672.8|11670.8|11673.3|11671.3|11671.9|11669.9|8
1655076630000|2022-06-12 23:30:30|11672.4|11670.4|11672.8|11670.8|11672.8|11670.8|11672.4|11670.4|8
1655076640000|2022-06-12 23:30:40|11672.6|11670.6|11672.8|11670.8|11672.8|11670.8|11672.3|11670.3|2
1655076650000|2022-06-12 23:30:50|11673.1|11671.1|11673.7|11671.7|11673.7|11671.7|11673.1|11671.1|6
1655076660000|2022-06-12 23:31:00|11673.2|11671.2|11673.1|11671.1|11673.4|11671.4|11672.8|11670.8|8
1655076670000|2022-06-12 23:31:10|11672.4|11670.4|11672.2|11670.2|11672.8|11670.8|11671.7|11669.7|8
1655076680000|2022-06-12 23:31:20|11670.9|11668.9|11670.9|11668.9|11670.9|11668.9|11670.6|11668.6|17
1655076690000|2022-06-12 23:31:30|11671.3|11669.3|11670.9|11668.9|11671.7|11669.7|11670.9|11668.9|2
1655076700000|2022-06-12 23:31:40|11671.4|11669.4|11671.2|11669.2|11672.2|11670.2|11671.2|11669.2|4
1655076720000|2022-06-12 23:32:00|11670.9|11668.9|11670.9|11668.9|11670.9|11668.9|11670.8|11668.8|1
1655076730000|2022-06-12 23:32:10|11670.7|11668.7|11670.7|11668.7|11670.8|11668.8|11670.7|11668.7|5
1655076740000|2022-06-12 23:32:20|11669.9|11667.9|11670.1|11668.1|11670.1|11668.1|11669.9|11667.9|7
1655076750000|2022-06-12 23:32:30|11669.9|11667.9|11669.9|11667.9|11669.9|11667.9|11669.3|11667.3|1
1655076760000|2022-06-12 23:32:40|11669.7|11667.7|11669.9|11667.9|11669.9|11667.9|11669.4|11667.4|1
1655076770000|2022-06-12 23:32:50|11669.4|11667.4|11668.7|11666.7|11669.7|11667.7|11668.3|11666.3|9
1655076780000|2022-06-12 23:33:00|11668.2|11666.2|11668.6|11666.6|11669.3|11667.3|11667.8|11665.8|9
1655076790000|2022-06-12 23:33:10|11667.9|11665.9|11665.6|11663.6|11667.9|11665.9|11665.4|11663.4|18
1655076800000|2022-06-12 23:33:20|11665.7|11663.7|11666.1|11664.1|11666.6|11664.6|11664.7|11662.7|32
1655076810000|2022-06-12 23:33:30|11665.8|11663.8|11664.8|11662.8|11665.8|11663.8|11664.8|11662.8|6
1655076820000|2022-06-12 23:33:40|11665.1|11663.1|11664.9|11662.9|11665.1|11663.1|11664.9|11662.9|1
1655076830000|2022-06-12 23:33:50|11663.3|11661.3|11660.3|11658.3|11663.4|11661.4|11660.1|11658.1|108
1655076840000|2022-06-12 23:34:00|11660.4|11658.4|11661.9|11659.9|11661.9|11659.9|11660.2|11658.2|6
1655076850000|2022-06-12 23:34:10|11661.1|11659.1|11661.8|11659.8|11661.8|11659.8|11661.1|11659.1|8
1655076860000|2022-06-12 23:34:20|11661.7|11659.7|11664.7|11662.7|11664.7|11662.7|11661.4|11659.4|9
1655076870000|2022-06-12 23:34:30|11665.1|11663.1|11666.2|11664.2|11667.7|11665.7|11665.1|11663.1|24
1655076880000|2022-06-12 23:34:40|11665.9|11663.9|11666.2|11664.2|11666.2|11664.2|11665.4|11663.4|0
1655076890000|2022-06-12 23:34:50|11666.3|11664.3|11666.3|11664.3|11666.9|11664.9|11666.3|11664.3|4
1655076900000|2022-06-12 23:35:00|11666.6|11664.6|11667.9|11665.9|11669.1|11667.1|11666.6|11664.6|20
1655076910000|2022-06-12 23:35:10|11668.1|11666.1|11668.6|11666.6|11670.1|11668.1|11668.1|11666.1|12
1655076920000|2022-06-12 23:35:20|11668.7|11666.7|11666.3|11664.3|11669.3|11667.3|11666.3|11664.3|11
1655076930000|2022-06-12 23:35:30|11665.7|11663.7|11663.4|11661.4|11665.7|11663.7|11662.6|11660.6|8
1655076940000|2022-06-12 23:35:40|11663.3|11661.3|11664.1|11662.1|11664.7|11662.7|11662.2|11660.2|13
1655076950000|2022-06-12 23:35:50|11664.2|11662.2|11665.7|11663.7|11665.7|11663.7|11664.2|11662.2|0
1655076960000|2022-06-12 23:36:00|11666.4|11664.4|11666.4|11664.4|11666.6|11664.6|11666.3|11664.3|4
1655076970000|2022-06-12 23:36:10|11666.7|11664.7|11670.2|11668.2|11670.4|11668.4|11666.7|11664.7|47
1655076980000|2022-06-12 23:36:20|11669.3|11667.3|11669.4|11667.4|11669.9|11667.9|11669.3|11667.3|7
1655076990000|2022-06-12 23:36:30|11669.3|11667.3|11668.2|11666.2|11669.3|11667.3|11667.3|11665.3|10
1655077000000|2022-06-12 23:36:40|11667.9|11665.9|11667.4|11665.4|11667.9|11665.9|11667.4|11665.4|2
1655077010000|2022-06-12 23:36:50|11666.9|11664.9|11667.9|11665.9|11667.9|11665.9|11666.6|11664.6|2
1655077020000|2022-06-12 23:37:00|11667.8|11665.8|11667.4|11665.4|11667.8|11665.8|11667.4|11665.4|1
1655077030000|2022-06-12 23:37:10|11667.3|11665.3|11667.3|11665.3|11667.8|11665.8|11667.3|11665.3|8
1655077040000|2022-06-12 23:37:20|11667.1|11665.1|11667.1|11665.1|11667.1|11665.1|11666.4|11664.4|2
1655077050000|2022-06-12 23:37:30|11666.6|11664.6|11666.4|11664.4|11666.6|11664.6|11666.4|11664.4|0
1655077060000|2022-06-12 23:37:40|11666.6|11664.6|11667.1|11665.1|11667.1|11665.1|11666.6|11664.6|3
1655077070000|2022-06-12 23:37:50|11666.6|11664.6|11667.1|11665.1|11667.1|11665.1|11666.6|11664.6|3
1655077080000|2022-06-12 23:38:00|11667.7|11665.7|11667.9|11665.9|11667.9|11665.9|11667.7|11665.7|7
1655077090000|2022-06-12 23:38:10|11668.6|11666.6|11668.1|11666.1|11669.2|11667.2|11668.1|11666.1|9
1655077100000|2022-06-12 23:38:20|11668.3|11666.3|11668.7|11666.7|11668.7|11666.7|11668.3|11666.3|2
1655077110000|2022-06-12 23:38:30|11669.2|11667.2|11667.7|11665.7|11669.2|11667.2|11667.2|11665.2|12
1655077120000|2022-06-12 23:38:40|11668.1|11666.1|11667.7|11665.7|11668.4|11666.4|11667.4|11665.4|1
1655077130000|2022-06-12 23:38:50|11668.1|11666.1|11668.6|11666.6|11668.6|11666.6|11668.1|11666.1|1
1655077140000|2022-06-12 23:39:00|11668.7|11666.7|11668.7|11666.7|11669.4|11667.4|11668.6|11666.6|9
1655077150000|2022-06-12 23:39:10|11668.6|11666.6|11666.8|11664.8|11668.7|11666.7|11666.8|11664.8|18
1655077160000|2022-06-12 23:39:20|11666.9|11664.9|11667.1|11665.1|11667.1|11665.1|11666.3|11664.3|8
1655077170000|2022-06-12 23:39:30|||||||||1
1655077180000|2022-06-12 23:39:40|11667.2|11665.2|11666.4|11664.4|11667.6|11665.6|11666.4|11664.4|14
1655077190000|2022-06-12 23:39:50|11666.6|11664.6|11667.1|11665.1|11667.1|11665.1|11666.1|11664.1|4
1655077200000|2022-06-12 23:40:00|11667.6|11665.6|11667.7|11665.7|11667.8|11665.8|11667.6|11665.6|17
1655077210000|2022-06-12 23:40:10|11667.8|11665.8|11667.1|11665.1|11667.8|11665.8|11667.1|11665.1|4
1655077230000|2022-06-12 23:40:30|11666.7|11664.7|11665.7|11663.7|11667.1|11665.1|11665.7|11663.7|21
1655077240000|2022-06-12 23:40:40|11665.3|11663.3|11664.8|11662.8|11665.6|11663.6|11664.8|11662.8|5
1655077250000|2022-06-12 23:40:50|11664.4|11662.4|11663.8|11661.8|11664.4|11662.4|11663.6|11661.6|6
1655077260000|2022-06-12 23:41:00|11663.6|11661.6|11663.4|11661.4|11663.6|11661.6|11663.3|11661.3|4
1655077270000|2022-06-12 23:41:10|11662.7|11660.7|11659.7|11657.7|11662.7|11660.7|11659.6|11657.6|22
1655077280000|2022-06-12 23:41:20|11659.4|11657.4|11659.8|11657.8|11659.8|11657.8|11659.4|11657.4|0
1655077290000|2022-06-12 23:41:30|11660.2|11658.2|11659.6|11657.6|11660.2|11658.2|11659.4|11657.4|11
1655077300000|2022-06-12 23:41:40|11660.4|11658.4|11662.2|11660.2|11662.2|11660.2|11660.4|11658.4|3
1655077310000|2022-06-12 23:41:50|11662.7|11660.7|11665.3|11663.3|11665.3|11663.3|11662.7|11660.7|11
1655077320000|2022-06-12 23:42:00|11665.7|11663.7|11665.4|11663.4|11665.7|11663.7|11665.3|11663.3|2
1655077330000|2022-06-12 23:42:10|11665.2|11663.2|11664.8|11662.8|11665.4|11663.4|11664.8|11662.8|4
1655077340000|2022-06-12 23:42:20|11664.9|11662.9|11664.9|11662.9|11664.9|11662.9|11664.8|11662.8|0
1655077350000|2022-06-12 23:42:30|11664.8|11662.8|11665.3|11663.3|11665.3|11663.3|11663.8|11661.8|3
1655077360000|2022-06-12 23:42:40|11665.6|11663.6|11666.2|11664.2|11666.7|11664.7|11665.3|11663.3|12
1655077370000|2022-06-12 23:42:50|11667.4|11665.4|11666.2|11664.2|11667.4|11665.4|11665.9|11663.9|6
1655077380000|2022-06-12 23:43:00|11666.3|11664.3|11666.4|11664.4|11666.4|11664.4|11665.9|11663.9|1
1655077390000|2022-06-12 23:43:10|11666.6|11664.6|11666.4|11664.4|11666.6|11664.6|11666.4|11664.4|0
1655077400000|2022-06-12 23:43:20|11666.3|11664.3|11666.4|11664.4|11666.4|11664.4|11666.3|11664.3|2
1655077410000|2022-06-12 23:43:30|11667.3|11665.3|11666.4|11664.4|11667.6|11665.6|11666.2|11664.2|14
1655077420000|2022-06-12 23:43:40|11666.3|11664.3|11664.8|11662.8|11666.3|11664.3|11664.2|11662.2|5
1655077430000|2022-06-12 23:43:50|11664.2|11662.2|11665.4|11663.4|11665.4|11663.4|11664.2|11662.2|6
1655077440000|2022-06-12 23:44:00|11665.6|11663.6|11667.1|11665.1|11667.1|11665.1|11665.6|11663.6|5
1655077450000|2022-06-12 23:44:10|11666.6|11664.6|11666.6|11664.6|11667.1|11665.1|11666.6|11664.6|1
1655077460000|2022-06-12 23:44:20|11666.4|11664.4|11666.2|11664.2|11667.6|11665.6|11665.6|11663.6|24
1655077470000|2022-06-12 23:44:30|11666.6|11664.6|11666.3|11664.3|11666.6|11664.6|11665.8|11663.8|2
1655077490000|2022-06-12 23:44:50|11666.2|11664.2|11664.8|11662.8|11666.2|11664.2|11664.8|11662.8|0
1655077500000|2022-06-12 23:45:00|11665.7|11663.7|11666.3|11664.3|11666.3|11664.3|11665.6|11663.6|7
1655077510000|2022-06-12 23:45:10|11666.1|11664.1|11666.3|11664.3|11666.3|11664.3|11664.8|11662.8|3
1655077520000|2022-06-12 23:45:20|11665.9|11663.9|11666.3|11664.3|11666.8|11664.8|11665.9|11663.9|1
1655077530000|2022-06-12 23:45:30|11666.8|11664.8|11666.2|11664.2|11667.1|11665.1|11666.2|11664.2|8
1655077540000|2022-06-12 23:45:40|11666.3|11664.3|11664.8|11662.8|11666.6|11664.6|11664.2|11662.2|3
1655077550000|2022-06-12 23:45:50|11664.7|11662.7|11663.4|11661.4|11664.7|11662.7|11662.8|11660.8|12
1655077560000|2022-06-12 23:46:00|11663.3|11661.3|11662.4|11660.4|11664.8|11662.8|11660.2|11658.2|26
1655077570000|2022-06-12 23:46:10|11661.9|11659.9|11661.2|11659.2|11662.6|11660.6|11661.2|11659.2|6
1655077580000|2022-06-12 23:46:20|11661.6|11659.6|11660.9|11658.9|11661.9|11659.9|11660.9|11658.9|2
1655077590000|2022-06-12 23:46:30|11661.1|11659.1|11660.3|11658.3|11662.2|11660.2|11659.1|11657.1|13
1655077600000|2022-06-12 23:46:40|11661.1|11659.1|11661.9|11659.9|11661.9|11659.9|11661.1|11659.1|6
1655077610000|2022-06-12 23:46:50|11662.4|11660.4|11664.2|11662.2|11664.8|11662.8|11662.4|11660.4|16
1655077620000|2022-06-12 23:47:00|11664.1|11662.1|11663.6|11661.6|11664.1|11662.1|11662.8|11660.8|6
1655077630000|2022-06-12 23:47:10|11663.4|11661.4|11663.3|11661.3|11663.4|11661.4|11662.7|11660.7|8
1655077640000|2022-06-12 23:47:20|11663.6|11661.6|11661.1|11659.1|11663.6|11661.6|11659.1|11657.1|9
1655077650000|2022-06-12 23:47:30|11660.7|11658.7|11659.7|11657.7|11661.1|11659.1|11659.7|11657.7|2
1655077660000|2022-06-12 23:47:40|11659.9|11657.9|11657.2|11655.2|11659.9|11657.9|11656.4|11654.4|29
1655077670000|2022-06-12 23:47:50|11657.3|11655.3|11657.4|11655.4|11658.2|11656.2|11655.9|11653.9|12
1655077680000|2022-06-12 23:48:00|11657.7|11655.7|11659.1|11657.1|11659.1|11657.1|11657.7|11655.7|1
1655077690000|2022-06-12 23:48:10|11659.3|11657.3|11658.7|11656.7|11659.6|11657.6|11658.4|11656.4|11
1655077700000|2022-06-12 23:48:20|11658.2|11656.2|11658.1|11656.1|11658.8|11656.8|11657.9|11655.9|9
1655077710000|2022-06-12 23:48:30|11657.8|11655.8|11658.1|11656.1|11658.1|11656.1|11657.4|11655.4|7
1655077720000|2022-06-12 23:48:40|11658.4|11656.4|11657.6|11655.6|11658.8|11656.8|11657.6|11655.6|3
1655077730000|2022-06-12 23:48:50|11657.7|11655.7|11658.1|11656.1|11658.6|11656.6|11657.7|11655.7|0
1655077740000|2022-06-12 23:49:00|11658.4|11656.4|11659.4|11657.4|11660.2|11658.2|11658.4|11656.4|2
1655077750000|2022-06-12 23:49:10|11659.6|11657.6|11658.9|11656.9|11659.6|11657.6|11658.6|11656.6|19
1655077760000|2022-06-12 23:49:20|11658.8|11656.8|11660.1|11658.1|11660.3|11658.3|11658.4|11656.4|11
1655077770000|2022-06-12 23:49:30|11659.7|11657.7|11660.2|11658.2|11660.4|11658.4|11658.7|11656.7|11
1655077780000|2022-06-12 23:49:40|11660.1|11658.1|11660.8|11658.8|11660.8|11658.8|11659.6|11657.6|6
1655077790000|2022-06-12 23:49:50|11660.4|11658.4|11659.3|11657.3|11660.4|11658.4|11658.8|11656.8|6
1655077800000|2022-06-12 23:50:00|11658.9|11656.9|11660.2|11658.2|11660.3|11658.3|11658.9|11656.9|2
1655077810000|2022-06-12 23:50:10|11660.3|11658.3|11660.3|11658.3|11661.1|11659.1|11659.2|11657.2|16
1655077820000|2022-06-12 23:50:20|11659.8|11657.8|11659.9|11657.9|11660.3|11658.3|11659.8|11657.8|2
1655077830000|2022-06-12 23:50:30|11659.8|11657.8|11659.3|11657.3|11660.3|11658.3|11659.3|11657.3|14
1655077840000|2022-06-12 23:50:40|11659.2|11657.2|11659.7|11657.7|11659.7|11657.7|11659.2|11657.2|18
1655077850000|2022-06-12 23:50:50|11660.4|11658.4|11660.2|11658.2|11660.4|11658.4|11659.7|11657.7|11
1655077860000|2022-06-12 23:51:00|11659.9|11657.9|11659.9|11657.9|11659.9|11657.9|11659.3|11657.3|2
1655077870000|2022-06-12 23:51:10|11660.1|11658.1|11661.7|11659.7|11661.7|11659.7|11660.1|11658.1|11
1655077880000|2022-06-12 23:51:20|11659.2|11657.2|11658.9|11656.9|11659.7|11657.7|11658.9|11656.9|16
1655077890000|2022-06-12 23:51:30|11659.1|11657.1|11658.9|11656.9|11659.1|11657.1|11658.8|11656.8|2
1655077900000|2022-06-12 23:51:40|11659.3|11657.3|11659.7|11657.7|11659.7|11657.7|11659.3|11657.3|5
1655077910000|2022-06-12 23:51:50|11659.6|11657.6|11658.2|11656.2|11659.7|11657.7|11657.9|11655.9|6
1655077920000|2022-06-12 23:52:00|11658.1|11656.1|11657.8|11655.8|11658.6|11656.6|11657.8|11655.8|4
1655077930000|2022-06-12 23:52:10|11658.1|11656.1|11657.8|11655.8|11658.1|11656.1|11656.6|11654.6|22
1655077940000|2022-06-12 23:52:20|11657.7|11655.7|11657.4|11655.4|11657.7|11655.7|11657.3|11655.3|5
1655077950000|2022-06-12 23:52:30|11657.6|11655.6|11657.3|11655.3|11657.8|11655.8|11657.3|11655.3|2
1655077960000|2022-06-12 23:52:40|11657.2|11655.2|11656.2|11654.2|11657.2|11655.2|11656.2|11654.2|5
1655077970000|2022-06-12 23:52:50|11656.4|11654.4|11657.3|11655.3|11657.3|11655.3|11656.4|11654.4|4
1655077980000|2022-06-12 23:53:00|11656.4|11654.4|11657.9|11655.9|11658.1|11656.1|11656.4|11654.4|22
1655077990000|2022-06-12 23:53:10|11657.4|11655.4|11658.7|11656.7|11658.7|11656.7|11657.4|11655.4|14
1655078000000|2022-06-12 23:53:20|11660.1|11658.1|11660.1|11658.1|11660.1|11658.1|11660.1|11658.1|4
1655078010000|2022-06-12 23:53:30|11660.3|11658.3|11660.2|11658.2|11660.3|11658.3|11660.1|11658.1|3
1655078020000|2022-06-12 23:53:40|11660.3|11658.3|11660.3|11658.3|11660.9|11658.9|11660.2|11658.2|14
1655078030000|2022-06-12 23:53:50|11659.7|11657.7|11658.8|11656.8|11659.7|11657.7|11658.8|11656.8|8
1655078040000|2022-06-12 23:54:00|11659.3|11657.3|11659.7|11657.7|11660.1|11658.1|11659.3|11657.3|3
1655078050000|2022-06-12 23:54:10|11659.9|11657.9|11659.6|11657.6|11659.9|11657.9|11659.4|11657.4|5
1655078060000|2022-06-12 23:54:20|11659.4|11657.4|11660.2|11658.2|11660.2|11658.2|11659.3|11657.3|5
1655078070000|2022-06-12 23:54:30|11660.1|11658.1|11659.7|11657.7|11660.1|11658.1|11659.6|11657.6|1
1655078080000|2022-06-12 23:54:40|11659.9|11657.9|11659.3|11657.3|11659.9|11657.9|11659.3|11657.3|0
1655078090000|2022-06-12 23:54:50|11659.4|11657.4|11656.9|11654.9|11659.7|11657.7|11656.2|11654.2|25
1655078100000|2022-06-12 23:55:00|11657.4|11655.4|11656.2|11654.2|11657.6|11655.6|11655.9|11653.9|12
1655078110000|2022-06-12 23:55:10|11656.1|11654.1|11655.1|11653.1|11656.1|11654.1|11654.2|11652.2|16
1655078120000|2022-06-12 23:55:20|11655.4|11653.4|11655.1|11653.1|11655.7|11653.7|11655.1|11653.1|4
1655078130000|2022-06-12 23:55:30|11654.6|11652.6|11654.6|11652.6|11654.6|11652.6|11654.6|11652.6|5
1655078140000|2022-06-12 23:55:40|11655.1|11653.1|11655.3|11653.3|11655.3|11653.3|11655.1|11653.1|2
1655078150000|2022-06-12 23:55:50|11654.6|11652.6|11654.6|11652.6|11654.6|11652.6|11654.6|11652.6|4
1655078160000|2022-06-12 23:56:00|11654.7|11652.7|11656.2|11654.2|11656.4|11654.4|11654.7|11652.7|9
1655078170000|2022-06-12 23:56:10|11656.1|11654.1|11657.2|11655.2|11657.3|11655.3|11655.3|11653.3|3
1655078180000|2022-06-12 23:56:20|11657.1|11655.1|11656.6|11654.6|11657.1|11655.1|11656.4|11654.4|4
1655078190000|2022-06-12 23:56:30|11656.4|11654.4|11655.1|11653.1|11656.4|11654.4|11655.1|11653.1|3
1655078200000|2022-06-12 23:56:40|11655.4|11653.4|11655.4|11653.4|11655.4|11653.4|11655.4|11653.4|0
1655078210000|2022-06-12 23:56:50|11654.6|11652.6|11654.1|11652.1|11654.9|11652.9|11654.1|11652.1|8
1655078220000|2022-06-12 23:57:00|11653.7|11651.7|11653.6|11651.6|11654.7|11652.7|11653.6|11651.6|11
1655078230000|2022-06-12 23:57:10|11653.4|11651.4|11654.4|11652.4|11656.4|11654.4|11653.4|11651.4|20
1655078240000|2022-06-12 23:57:20|11655.2|11653.2|11655.1|11653.1|11655.7|11653.7|11655.1|11653.1|7
1655078250000|2022-06-12 23:57:30|11654.2|11652.2|11654.3|11652.3|11654.4|11652.4|11653.8|11651.8|6
1655078260000|2022-06-12 23:57:40|11654.2|11652.2|11654.4|11652.4|11655.2|11653.2|11654.2|11652.2|4
1655078270000|2022-06-12 23:57:50|11654.2|11652.2|11654.2|11652.2|11654.2|11652.2|11653.8|11651.8|5
1655078280000|2022-06-12 23:58:00|11654.3|11652.3|11655.8|11653.8|11655.9|11653.9|11654.3|11652.3|6
1655078290000|2022-06-12 23:58:10|11655.9|11653.9|11656.4|11654.4|11656.4|11654.4|11655.8|11653.8|3
1655078300000|2022-06-12 23:58:20|11655.9|11653.9|11657.1|11655.1|11657.1|11655.1|11655.9|11653.9|7
1655078310000|2022-06-12 23:58:30|11656.9|11654.9|11655.4|11653.4|11656.9|11654.9|11655.4|11653.4|4
1655078320000|2022-06-12 23:58:40|11655.3|11653.3|11653.8|11651.8|11655.9|11653.9|11653.8|11651.8|13
1655078330000|2022-06-12 23:58:50|11653.7|11651.7|11650.7|11648.7|11653.7|11651.7|11650.7|11648.7|145
1655078340000|2022-06-12 23:59:00|11651.8|11649.8|11653.4|11651.4|11653.4|11651.4|11651.4|11649.4|17
1655078350000|2022-06-12 23:59:10|11653.6|11651.6|11664.8|11662.8|11665.3|11663.3|11653.6|11651.6|178
1655078360000|2022-06-12 23:59:20|11664.3|11662.3|11663.4|11661.4|11664.4|11662.4|11661.7|11659.7|33
1655078370000|2022-06-12 23:59:30|11664.8|11662.8|11663.3|11661.3|11666.3|11664.3|11662.6|11660.6|36
1655078380000|2022-06-12 23:59:40|11663.6|11661.6|11664.9|11662.9|11665.3|11663.3|11662.7|11660.7|14
1655078390000|2022-06-12 23:59:50|11664.7|11662.7|11666.2|11664.2|11666.3|11664.3|11664.7|11662.7|11
1655078400000|2022-06-13 00:00:00|11666.7|11664.7|11666.6|11664.6|11667.2|11665.2|11662.8|11660.8|41
1655078410000|2022-06-13 00:00:10|11666.7|11664.7|11667.4|11665.4|11667.7|11665.7|11665.4|11663.4|38
1655078420000|2022-06-13 00:00:20|11667.1|11665.1|11659.7|11657.7|11667.4|11665.4|11659.7|11657.7|49
1655078430000|2022-06-13 00:00:30|11660.2|11658.2|11660.2|11658.2|11660.3|11658.3|11658.6|11656.6|18
1655078440000|2022-06-13 00:00:40|11660.7|11658.7|11659.7|11657.7|11661.1|11659.1|11659.6|11657.6|19
1655078450000|2022-06-13 00:00:50|11659.9|11657.9|11659.7|11657.7|11659.9|11657.9|11659.3|11657.3|6
1655078460000|2022-06-13 00:01:00|11659.9|11657.9|11658.9|11656.9|11660.2|11658.2|11658.9|11656.9|13
1655078470000|2022-06-13 00:01:10|11658.8|11656.8|11659.4|11657.4|11659.4|11657.4|11657.3|11655.3|14
1655078480000|2022-06-13 00:01:20|11659.2|11657.2|11662.6|11660.6|11662.7|11660.7|11659.2|11657.2|25
1655078490000|2022-06-13 00:01:30|11662.4|11660.4|11663.7|11661.7|11664.6|11662.6|11662.4|11660.4|22
1655078500000|2022-06-13 00:01:40|11662.8|11660.8|11665.7|11663.7|11666.3|11664.3|11662.4|11660.4|25
1655078510000|2022-06-13 00:01:50|11665.8|11663.8|11664.3|11662.3|11665.9|11663.9|11664.2|11662.2|4
1655078520000|2022-06-13 00:02:00|11664.2|11662.2|11659.3|11657.3|11664.4|11662.4|11658.8|11656.8|38
1655078530000|2022-06-13 00:02:10|11659.1|11657.1|11660.2|11658.2|11660.2|11658.2|11657.6|11655.6|7
1655078540000|2022-06-13 00:02:20|11661.1|11659.1|11661.8|11659.8|11662.4|11660.4|11661.1|11659.1|10
1655078550000|2022-06-13 00:02:30|11661.3|11659.3|11661.8|11659.8|11663.1|11661.1|11659.7|11657.7|22
1655078560000|2022-06-13 00:02:40|11661.9|11659.9|11663.9|11661.9|11664.8|11662.8|11660.2|11658.2|10
1655078570000|2022-06-13 00:02:50|11665.3|11663.3|11663.3|11661.3|11665.3|11663.3|11662.7|11660.7|6
1655078580000|2022-06-13 00:03:00|11663.8|11661.8|11664.1|11662.1|11664.1|11662.1|11662.7|11660.7|7
1655078590000|2022-06-13 00:03:10|11663.9|11661.9|11664.1|11662.1|11664.9|11662.9|11663.7|11661.7|6
1655078600000|2022-06-13 00:03:20|11664.2|11662.2|11663.4|11661.4|11665.6|11663.6|11663.2|11661.2|9
1655078610000|2022-06-13 00:03:30|11663.2|11661.2|11664.7|11662.7|11664.7|11662.7|11662.9|11660.9|4
1655078620000|2022-06-13 00:03:40|11664.6|11662.6|11665.4|11663.4|11665.6|11663.6|11664.2|11662.2|16
1655078630000|2022-06-13 00:03:50|11665.6|11663.6|11664.8|11662.8|11665.6|11663.6|11664.2|11662.2|22
1655078640000|2022-06-13 00:04:00|11664.4|11662.4|11661.1|11659.1|11664.4|11662.4|11659.7|11657.7|27
1655078650000|2022-06-13 00:04:10|11660.7|11658.7|11657.6|11655.6|11661.7|11659.7|11657.6|11655.6|24
1655078660000|2022-06-13 00:04:20|11658.2|11656.2|11657.9|11655.9|11659.6|11657.6|11657.9|11655.9|22
1655078670000|2022-06-13 00:04:30|11657.7|11655.7|11655.7|11653.7|11657.8|11655.8|11655.7|11653.7|23
1655078680000|2022-06-13 00:04:40|11655.9|11653.9|11649.1|11647.1|11657.1|11655.1|11649.1|11647.1|109
1655078690000|2022-06-13 00:04:50|11649.7|11647.7|11651.9|11649.9|11651.9|11649.9|11649.1|11647.1|48
1655078700000|2022-06-13 00:05:00|11652.8|11650.8|11649.9|11647.9|11654.2|11652.2|11649.9|11647.9|23
1655078710000|2022-06-13 00:05:10|11649.2|11647.2|11649.2|11647.2|11651.1|11649.1|11648.7|11646.7|13
1655078720000|2022-06-13 00:05:20|11648.6|11646.6|11649.8|11647.8|11649.8|11647.8|11648.3|11646.3|29
1655078730000|2022-06-13 00:05:30|11649.7|11647.7|11649.8|11647.8|11650.1|11648.1|11648.6|11646.6|10
1655078740000|2022-06-13 00:05:40|11649.7|11647.7|11649.7|11647.7|11649.8|11647.8|11647.8|11645.8|42
1655078750000|2022-06-13 00:05:50|11648.7|11646.7|11646.7|11644.7|11648.9|11646.9|11646.1|11644.1|61
1655078760000|2022-06-13 00:06:00|11646.8|11644.8|11647.2|11645.2|11648.9|11646.9|11646.3|11644.3|56
1655078770000|2022-06-13 00:06:10|11646.8|11644.8|11646.3|11644.3|11647.7|11645.7|11646.3|11644.3|22
1655078780000|2022-06-13 00:06:20|11646.6|11644.6|11646.8|11644.8|11649.9|11647.9|11646.2|11644.2|69
1655078790000|2022-06-13 00:06:30|11646.9|11644.9|11646.9|11644.9|11647.6|11645.6|11646.2|11644.2|20
1655078800000|2022-06-13 00:06:40|11646.8|11644.8|11647.4|11645.4|11647.4|11645.4|11646.6|11644.6|7
1655078810000|2022-06-13 00:06:50|11647.2|11645.2|11649.7|11647.7|11649.8|11647.8|11647.2|11645.2|6
1655078820000|2022-06-13 00:07:00|11650.3|11648.3|11649.9|11647.9|11651.3|11649.3|11649.3|11647.3|8
1655078830000|2022-06-13 00:07:10|11650.4|11648.4|11650.6|11648.6|11650.6|11648.6|11649.7|11647.7|7
1655078840000|2022-06-13 00:07:20|11650.7|11648.7|11651.1|11649.1|11651.4|11649.4|11650.3|11648.3|8
1655078850000|2022-06-13 00:07:30|11651.2|11649.2|11649.3|11647.3|11651.3|11649.3|11649.3|11647.3|14
1655078860000|2022-06-13 00:07:40|11649.1|11647.1|11646.9|11644.9|11649.7|11647.7|11646.4|11644.4|41
1655078870000|2022-06-13 00:07:50|11646.8|11644.8|11645.9|11643.9|11646.8|11644.8|11645.3|11643.3|40
1655078880000|2022-06-13 00:08:00|11645.8|11643.8|11645.4|11643.4|11646.7|11644.7|11644.8|11642.8|39
1655078890000|2022-06-13 00:08:10|11645.3|11643.3|11645.2|11643.2|11645.4|11643.4|11644.7|11642.7|11
1655078900000|2022-06-13 00:08:20|11645.1|11643.1|11645.9|11643.9|11646.8|11644.8|11644.8|11642.8|27
1655078910000|2022-06-13 00:08:30|11645.7|11643.7|11645.3|11643.3|11645.7|11643.7|11643.6|11641.6|19
1655078920000|2022-06-13 00:08:40|11644.7|11642.7|11645.3|11643.3|11645.4|11643.4|11644.7|11642.7|9
1655078930000|2022-06-13 00:08:50|11646.4|11644.4|11647.4|11645.4|11647.6|11645.6|11646.4|11644.4|18
1655078940000|2022-06-13 00:09:00|11647.6|11645.6|11649.7|11647.7|11649.7|11647.7|11647.6|11645.6|46
1655078950000|2022-06-13 00:09:10|11650.4|11648.4|11652.8|11650.8|11652.8|11650.8|11650.3|11648.3|10
1655078960000|2022-06-13 00:09:20|11652.3|11650.3|11653.7|11651.7|11653.8|11651.8|11652.2|11650.2|15
1655078970000|2022-06-13 00:09:30|11653.8|11651.8|11655.1|11653.1|11655.4|11653.4|11653.8|11651.8|8
1655078980000|2022-06-13 00:09:40|11654.9|11652.9|11652.8|11650.8|11654.9|11652.9|11652.8|11650.8|15
1655078990000|2022-06-13 00:09:50|11652.6|11650.6|11652.4|11650.4|11653.4|11651.4|11652.3|11650.3|7
1655079000000|2022-06-13 00:10:00|11652.2|11650.2|11651.9|11649.9|11652.2|11650.2|11651.2|11649.2|11
1655079010000|2022-06-13 00:10:10|11651.8|11649.8|11651.6|11649.6|11652.8|11650.8|11651.6|11649.6|9
1655079020000|2022-06-13 00:10:20|11651.4|11649.4|11649.8|11647.8|11651.4|11649.4|11649.8|11647.8|4
1655079030000|2022-06-13 00:10:30|11649.2|11647.2|11648.2|11646.2|11649.2|11647.2|11647.9|11645.9|13
1655079040000|2022-06-13 00:10:40|11648.3|11646.3|11648.8|11646.8|11649.7|11647.7|11648.3|11646.3|5
1655079050000|2022-06-13 00:10:50|11648.7|11646.7|11648.3|11646.3|11649.1|11647.1|11647.7|11645.7|13
1655079060000|2022-06-13 00:11:00|11647.4|11645.4|11647.4|11645.4|11648.1|11646.1|11646.4|11644.4|24
1655079070000|2022-06-13 00:11:10|11647.3|11645.3|11649.2|11647.2|11649.3|11647.3|11646.8|11644.8|15
1655079080000|2022-06-13 00:11:20|11649.1|11647.1|11648.3|11646.3|11649.7|11647.7|11648.2|11646.2|13
1655079090000|2022-06-13 00:11:30|11648.2|11646.2|11646.2|11644.2|11648.3|11646.3|11646.2|11644.2|11
1655079100000|2022-06-13 00:11:40|11647.7|11645.7|11647.4|11645.4|11648.3|11646.3|11646.8|11644.8|15
1655079110000|2022-06-13 00:11:50|11647.6|11645.6|11647.8|11645.8|11648.1|11646.1|11647.6|11645.6|0
1655079120000|2022-06-13 00:12:00|11648.1|11646.1|11648.1|11646.1|11648.6|11646.6|11646.8|11644.8|13
1655079130000|2022-06-13 00:12:10|11647.9|11645.9|11646.7|11644.7|11647.9|11645.9|11645.8|11643.8|24
1655079140000|2022-06-13 00:12:20|11646.8|11644.8|11648.3|11646.3|11648.3|11646.3|11646.7|11644.7|14
1655079150000|2022-06-13 00:12:30|11648.2|11646.2|11649.1|11647.1|11649.4|11647.4|11647.8|11645.8|2
1655079160000|2022-06-13 00:12:40|11649.4|11647.4|11649.6|11647.6|11649.6|11647.6|11648.3|11646.3|5
1655079170000|2022-06-13 00:12:50|11649.2|11647.2|11647.9|11645.9|11649.4|11647.4|11647.9|11645.9|8
1655079180000|2022-06-13 00:13:00|11648.2|11646.2|11647.3|11645.3|11648.2|11646.2|11646.2|11644.2|11
1655079190000|2022-06-13 00:13:10|11647.4|11645.4|11647.7|11645.7|11647.8|11645.8|11647.4|11645.4|4
1655079200000|2022-06-13 00:13:20|11647.8|11645.8|11647.7|11645.7|11647.9|11645.9|11647.4|11645.4|5
1655079210000|2022-06-13 00:13:30|11648.3|11646.3|11648.3|11646.3|11648.4|11646.4|11648.1|11646.1|6
1655079220000|2022-06-13 00:13:40|11648.9|11646.9|11648.2|11646.2|11648.9|11646.9|11648.2|11646.2|4
1655079230000|2022-06-13 00:13:50|11648.3|11646.3|11647.9|11645.9|11648.3|11646.3|11647.9|11645.9|5
1655079240000|2022-06-13 00:14:00|11648.2|11646.2|11646.2|11644.2|11648.2|11646.2|11645.6|11643.6|21
1655079250000|2022-06-13 00:14:10|11646.1|11644.1|11646.8|11644.8|11647.6|11645.6|11646.1|11644.1|4
1655079260000|2022-06-13 00:14:20|11646.7|11644.7|11645.9|11643.9|11646.7|11644.7|11645.9|11643.9|4
1655079270000|2022-06-13 00:14:30|11646.1|11644.1|11648.2|11646.2|11648.2|11646.2|11646.1|11644.1|7
1655079280000|2022-06-13 00:14:40|11648.3|11646.3|11649.2|11647.2|11649.6|11647.6|11648.3|11646.3|7
1655079290000|2022-06-13 00:14:50|11649.1|11647.1|11647.4|11645.4|11649.1|11647.1|11647.4|11645.4|3
1655079300000|2022-06-13 00:15:00|11646.1|11644.1|11649.2|11647.2|11650.6|11648.6|11645.6|11643.6|42
1655079310000|2022-06-13 00:15:10|11649.3|11647.3|11650.6|11648.6|11650.6|11648.6|11648.2|11646.2|11
1655079320000|2022-06-13 00:15:20|11650.7|11648.7|11651.4|11649.4|11651.4|11649.4|11649.2|11647.2|8
1655079330000|2022-06-13 00:15:30|11651.3|11649.3|11651.4|11649.4|11651.4|11649.4|11650.6|11648.6|15
1655079340000|2022-06-13 00:15:40|11651.8|11649.8|11651.4|11649.4|11651.8|11649.8|11650.8|11648.8|3
1655079350000|2022-06-13 00:15:50|11651.3|11649.3|11652.2|11650.2|11652.8|11650.8|11651.3|11649.3|19
1655079360000|2022-06-13 00:16:00|11652.1|11650.1|11650.4|11648.4|11652.1|11650.1|11649.8|11647.8|52
1655079370000|2022-06-13 00:16:10|11650.3|11648.3|11651.3|11649.3|11651.4|11649.4|11649.7|11647.7|11
1655079380000|2022-06-13 00:16:20|11651.4|11649.4|11648.4|11646.4|11651.4|11649.4|11648.4|11646.4|10
1655079390000|2022-06-13 00:16:30|11648.7|11646.7|11648.8|11646.8|11648.9|11646.9|11648.7|11646.7|4
1655079400000|2022-06-13 00:16:40|11649.3|11647.3|11648.6|11646.6|11649.3|11647.3|11648.2|11646.2|8
1655079410000|2022-06-13 00:16:50|11648.8|11646.8|11648.9|11646.9|11648.9|11646.9|11648.7|11646.7|1
1655079420000|2022-06-13 00:17:00|11648.8|11646.8|11650.6|11648.6|11650.6|11648.6|11648.3|11646.3|13
1655079430000|2022-06-13 00:17:10|11650.3|11648.3|11651.1|11649.1|11651.1|11649.1|11650.3|11648.3|4
1655079440000|2022-06-13 00:17:20|11651.2|11649.2|11651.4|11649.4|11651.6|11649.6|11651.1|11649.1|3
1655079450000|2022-06-13 00:17:30|11651.6|11649.6|11649.1|11647.1|11651.6|11649.6|11648.6|11646.6|4
1655079460000|2022-06-13 00:17:40|11649.2|11647.2|11647.9|11645.9|11649.2|11647.2|11647.9|11645.9|2
1655079470000|2022-06-13 00:17:50|11648.2|11646.2|11648.3|11646.3|11648.6|11646.6|11647.9|11645.9|6
1655079480000|2022-06-13 00:18:00|11648.2|11646.2|11645.9|11643.9|11648.3|11646.3|11645.9|11643.9|26
1655079490000|2022-06-13 00:18:10|11646.1|11644.1|11644.7|11642.7|11646.1|11644.1|11643.7|11641.7|44
1655079500000|2022-06-13 00:18:20|11644.8|11642.8|11644.6|11642.6|11644.8|11642.8|11644.6|11642.6|3
1655079510000|2022-06-13 00:18:30|11645.2|11643.2|11645.2|11643.2|11645.9|11643.9|11644.9|11642.9|10
1655079520000|2022-06-13 00:18:40|11644.7|11642.7|11646.7|11644.7|11646.7|11644.7|11644.7|11642.7|4
1655079530000|2022-06-13 00:18:50|11647.7|11645.7|11646.8|11644.8|11648.1|11646.1|11646.8|11644.8|9
1655079540000|2022-06-13 00:19:00|11647.1|11645.1|11649.1|11647.1|11649.1|11647.1|11646.8|11644.8|5
1655079550000|2022-06-13 00:19:10|11648.3|11646.3|11648.3|11646.3|11648.3|11646.3|11648.3|11646.3|2
1655079560000|2022-06-13 00:19:20|11648.2|11646.2|11647.6|11645.6|11648.3|11646.3|11647.6|11645.6|3
1655079570000|2022-06-13 00:19:30|11647.7|11645.7|11646.8|11644.8|11648.3|11646.3|11646.8|11644.8|15
1655079580000|2022-06-13 00:19:40|11647.1|11645.1|11647.3|11645.3|11647.3|11645.3|11646.8|11644.8|1
1655079590000|2022-06-13 00:19:50|11646.8|11644.8|11644.7|11642.7|11646.8|11644.8|11644.7|11642.7|18
1655079600000|2022-06-13 00:20:00|11644.8|11642.8|11644.1|11642.1|11644.8|11642.8|11644.1|11642.1|20
1655079610000|2022-06-13 00:20:10|11644.2|11642.2|11644.6|11642.6|11646.1|11644.1|11643.9|11641.9|18
1655079620000|2022-06-13 00:20:20|11645.2|11643.2|11645.2|11643.2|11645.2|11643.2|11645.2|11643.2|3
1655079630000|2022-06-13 00:20:30|11645.3|11643.3|11647.4|11645.4|11647.4|11645.4|11645.3|11643.3|3
1655079640000|2022-06-13 00:20:40|11647.2|11645.2|11646.1|11644.1|11647.2|11645.2|11645.7|11643.7|2
1655079650000|2022-06-13 00:20:50|11645.6|11643.6|11646.7|11644.7|11646.7|11644.7|11645.6|11643.6|5
1655079660000|2022-06-13 00:21:00|11646.8|11644.8|11645.3|11643.3|11646.8|11644.8|11645.3|11643.3|9
1655079670000|2022-06-13 00:21:10|11645.2|11643.2|11645.4|11643.4|11645.4|11643.4|11645.2|11643.2|0
1655079680000|2022-06-13 00:21:20|11645.3|11643.3|11646.1|11644.1|11646.1|11644.1|11645.3|11643.3|2
1655079690000|2022-06-13 00:21:30|11646.2|11644.2|11646.9|11644.9|11646.9|11644.9|11646.2|11644.2|1
1655079700000|2022-06-13 00:21:40|11646.8|11644.8|11647.2|11645.2|11647.8|11645.8|11646.4|11644.4|7
1655079710000|2022-06-13 00:21:50|11647.1|11645.1|11646.9|11644.9|11647.3|11645.3|11646.9|11644.9|0
1655079720000|2022-06-13 00:22:00|11646.8|11644.8|11644.7|11642.7|11647.2|11645.2|11643.8|11641.8|42
1655079730000|2022-06-13 00:22:10|11644.9|11642.9|11644.6|11642.6|11644.9|11642.9|11643.9|11641.9|8
1655079740000|2022-06-13 00:22:20|11644.4|11642.4|11643.9|11641.9|11644.4|11642.4|11643.7|11641.7|6
1655079750000|2022-06-13 00:22:30|11643.6|11641.6|11643.7|11641.7|11644.4|11642.4|11643.3|11641.3|8
1655079760000|2022-06-13 00:22:40|11643.6|11641.6|11642.6|11640.6|11643.7|11641.7|11642.6|11640.6|9
1655079770000|2022-06-13 00:22:50|11642.7|11640.7|11641.7|11639.7|11643.1|11641.1|11641.4|11639.4|50
1655079780000|2022-06-13 00:23:00|11641.3|11639.3|11641.7|11639.7|11642.3|11640.3|11641.2|11639.2|32
1655079790000|2022-06-13 00:23:10|11641.6|11639.6|11641.7|11639.7|11642.1|11640.1|11641.4|11639.4|17
1655079800000|2022-06-13 00:23:20|11641.9|11639.9|11643.7|11641.7|11643.7|11641.7|11641.9|11639.9|13
1655079810000|2022-06-13 00:23:30|11644.3|11642.3|11644.1|11642.1|11644.4|11642.4|11643.6|11641.6|22
1655079820000|2022-06-13 00:23:40|11643.9|11641.9|11643.7|11641.7|11643.9|11641.9|11643.7|11641.7|10
1655079830000|2022-06-13 00:23:50|11643.8|11641.8|11644.3|11642.3|11644.6|11642.6|11643.6|11641.6|13
1655079840000|2022-06-13 00:24:00|11644.2|11642.2|11641.3|11639.3|11644.2|11642.2|11641.1|11639.1|28
1655079850000|2022-06-13 00:24:10|11641.4|11639.4|11639.7|11637.7|11641.7|11639.7|11639.7|11637.7|40
1655079860000|2022-06-13 00:24:20|11639.8|11637.8|11640.3|11638.3|11640.3|11638.3|11639.1|11637.1|23
1655079870000|2022-06-13 00:24:30|11641.4|11639.4|11641.1|11639.1|11641.4|11639.4|11640.3|11638.3|23
1655079880000|2022-06-13 00:24:40|11640.9|11638.9|11641.3|11639.3|11641.6|11639.6|11640.6|11638.6|10
1655079890000|2022-06-13 00:24:50|11641.4|11639.4|11640.6|11638.6|11642.3|11640.3|11640.6|11638.6|19
1655079900000|2022-06-13 00:25:00|11639.8|11637.8|11638.8|11636.8|11639.9|11637.9|11638.6|11636.6|16
1655079910000|2022-06-13 00:25:10|11639.4|11637.4|11638.2|11636.2|11639.4|11637.4|11636.8|11634.8|52
1655079920000|2022-06-13 00:25:20|11637.4|11635.4|11635.6|11633.6|11637.8|11635.8|11635.6|11633.6|38
1655079930000|2022-06-13 00:25:30|11635.7|11633.7|11635.7|11633.7|11635.8|11633.8|11635.2|11633.2|39
1655079940000|2022-06-13 00:25:40|11635.6|11633.6|11636.2|11634.2|11636.2|11634.2|11635.3|11633.3|9
1655079950000|2022-06-13 00:25:50|11636.1|11634.1|11635.2|11633.2|11636.1|11634.1|11634.6|11632.6|30
1655079960000|2022-06-13 00:26:00|11634.9|11632.9|11636.4|11634.4|11636.7|11634.7|11634.4|11632.4|22
1655079970000|2022-06-13 00:26:10|11636.7|11634.7|11636.8|11634.8|11637.9|11635.9|11636.4|11634.4|26
1655079980000|2022-06-13 00:26:20|11636.9|11634.9|11637.3|11635.3|11637.9|11635.9|11636.4|11634.4|17
1655079990000|2022-06-13 00:26:30|11637.2|11635.2|11636.2|11634.2|11637.6|11635.6|11636.2|11634.2|40
1655080000000|2022-06-13 00:26:40|11635.7|11633.7|11636.6|11634.6|11636.8|11634.8|11635.7|11633.7|23
1655080010000|2022-06-13 00:26:50|11636.7|11634.7|11637.8|11635.8|11638.3|11636.3|11636.7|11634.7|6
1655080020000|2022-06-13 00:27:00|11637.9|11635.9|11639.3|11637.3|11639.3|11637.3|11637.8|11635.8|20
1655080030000|2022-06-13 00:27:10|11639.2|11637.2|11642.1|11640.1|11642.1|11640.1|11639.1|11637.1|46
1655080040000|2022-06-13 00:27:20|11642.3|11640.3|11643.6|11641.6|11643.8|11641.8|11641.8|11639.8|14
1655080050000|2022-06-13 00:27:30|11643.3|11641.3|11643.4|11641.4|11643.4|11641.4|11643.1|11641.1|3
1655080060000|2022-06-13 00:27:40|11643.3|11641.3|11644.7|11642.7|11644.7|11642.7|11642.9|11640.9|14
1655080070000|2022-06-13 00:27:50|11644.3|11642.3|11647.4|11645.4|11648.7|11646.7|11644.3|11642.3|32
1655080080000|2022-06-13 00:28:00|11647.6|11645.6|11647.1|11645.1|11647.6|11645.6|11643.9|11641.9|32
1655080090000|2022-06-13 00:28:10|11647.4|11645.4|11647.4|11645.4|11647.4|11645.4|11647.4|11645.4|2
1655080100000|2022-06-13 00:28:20|11648.2|11646.2|11649.2|11647.2|11649.8|11647.8|11648.2|11646.2|31
1655080110000|2022-06-13 00:28:30|11649.3|11647.3|11647.6|11645.6|11649.4|11647.4|11646.9|11644.9|12
1655080120000|2022-06-13 00:28:40|11647.4|11645.4|11645.1|11643.1|11647.4|11645.4|11644.9|11642.9|12
1655080130000|2022-06-13 00:28:50|11644.9|11642.9|11643.8|11641.8|11644.9|11642.9|11643.1|11641.1|6
1655080140000|2022-06-13 00:29:00|11642.9|11640.9|11643.8|11641.8|11644.4|11642.4|11642.8|11640.8|4
1655080150000|2022-06-13 00:29:10|11643.7|11641.7|11644.4|11642.4|11644.4|11642.4|11643.6|11641.6|3
1655080160000|2022-06-13 00:29:20|11644.6|11642.6|11645.1|11643.1|11645.1|11643.1|11643.9|11641.9|0
1655080170000|2022-06-13 00:29:30|11645.2|11643.2|11645.4|11643.4|11645.4|11643.4|11645.2|11643.2|1
1655080180000|2022-06-13 00:29:40|11644.6|11642.6|11644.3|11642.3|11645.4|11643.4|11644.3|11642.3|5
1655080190000|2022-06-13 00:29:50|11644.6|11642.6|11643.9|11641.9|11645.4|11643.4|11643.7|11641.7|16
1655080200000|2022-06-13 00:30:00|11643.8|11641.8|11645.4|11643.4|11645.9|11643.9|11643.3|11641.3|12
1655080210000|2022-06-13 00:30:10|11645.7|11643.7|11644.1|11642.1|11645.9|11643.9|11643.6|11641.6|15
1655080220000|2022-06-13 00:30:20|11644.6|11642.6|11643.1|11641.1|11644.6|11642.6|11641.6|11639.6|12
1655080230000|2022-06-13 00:30:30|11643.2|11641.2|11641.7|11639.7|11643.2|11641.2|11641.4|11639.4|2
1655080240000|2022-06-13 00:30:40|11641.6|11639.6|11641.7|11639.7|11641.7|11639.7|11641.6|11639.6|0
1655080250000|2022-06-13 00:30:50|11641.6|11639.6|11642.9|11640.9|11643.1|11641.1|11641.4|11639.4|18
1655080260000|2022-06-13 00:31:00|11642.2|11640.2|11642.2|11640.2|11642.3|11640.3|11641.9|11639.9|3
1655080270000|2022-06-13 00:31:10|11642.6|11640.6|11642.8|11640.8|11643.7|11641.7|11641.9|11639.9|6
1655080280000|2022-06-13 00:31:20|11642.7|11640.7|11642.9|11640.9|11643.3|11641.3|11642.6|11640.6|5
1655080290000|2022-06-13 00:31:30|11642.6|11640.6|11642.1|11640.1|11642.6|11640.6|11642.1|11640.1|2
1655080300000|2022-06-13 00:31:40|11642.3|11640.3|11643.1|11641.1|11643.1|11641.1|11642.3|11640.3|7
1655080310000|2022-06-13 00:31:50|11642.9|11640.9|11641.6|11639.6|11642.9|11640.9|11641.6|11639.6|4
1655080320000|2022-06-13 00:32:00|11641.1|11639.1|11639.4|11637.4|11641.1|11639.1|11639.1|11637.1|13
1655080330000|2022-06-13 00:32:10|11638.8|11636.8|11638.6|11636.6|11639.4|11637.4|11638.6|11636.6|10
1655080340000|2022-06-13 00:32:20|11639.2|11637.2|11638.4|11636.4|11639.2|11637.2|11637.8|11635.8|12
1655080350000|2022-06-13 00:32:30|11638.1|11636.1|11637.6|11635.6|11638.4|11636.4|11637.4|11635.4|5
1655080360000|2022-06-13 00:32:40|11637.7|11635.7|11637.7|11635.7|11637.8|11635.8|11637.4|11635.4|2
1655080370000|2022-06-13 00:32:50|11637.6|11635.6|11637.4|11635.4|11637.8|11635.8|11637.2|11635.2|7
1655080380000|2022-06-13 00:33:00|11637.6|11635.6|11637.8|11635.8|11638.2|11636.2|11637.6|11635.6|15
1655080390000|2022-06-13 00:33:10|11637.7|11635.7|11637.8|11635.8|11638.1|11636.1|11637.7|11635.7|14
1655080400000|2022-06-13 00:33:20|11637.7|11635.7|11638.2|11636.2|11638.2|11636.2|11637.7|11635.7|9
1655080410000|2022-06-13 00:33:30|11638.3|11636.3|11638.3|11636.3|11638.7|11636.7|11637.8|11635.8|8
1655080420000|2022-06-13 00:33:40|11638.4|11636.4|11638.3|11636.3|11638.4|11636.4|11637.9|11635.9|4
1655080430000|2022-06-13 00:33:50|11641.6|11639.6|11641.4|11639.4|11641.9|11639.9|11641.1|11639.1|44
1655080440000|2022-06-13 00:34:00|11640.8|11638.8|11639.7|11637.7|11640.8|11638.8|11639.4|11637.4|10
1655080450000|2022-06-13 00:34:10|11639.8|11637.8|11641.7|11639.7|11641.7|11639.7|11639.8|11637.8|5
1655080460000|2022-06-13 00:34:20|11641.6|11639.6|11643.8|11641.8|11644.8|11642.8|11641.4|11639.4|24
1655080470000|2022-06-13 00:34:30|11646.6|11644.6|11645.4|11643.4|11646.6|11644.6|11644.9|11642.9|23
1655080480000|2022-06-13 00:34:40|11645.6|11643.6|11644.6|11642.6|11646.1|11644.1|11643.9|11641.9|32
1655080490000|2022-06-13 00:34:50|11644.7|11642.7|11646.9|11644.9|11647.3|11645.3|11644.7|11642.7|10
1655080500000|2022-06-13 00:35:00|11646.8|11644.8|11646.6|11644.6|11648.8|11646.8|11646.6|11644.6|20
1655080510000|2022-06-13 00:35:10|11646.4|11644.4|11646.8|11644.8|11646.9|11644.9|11645.3|11643.3|12
1655080520000|2022-06-13 00:35:20|11647.1|11645.1|11643.3|11641.3|11647.1|11645.1|11643.3|11641.3|31
1655080530000|2022-06-13 00:35:30|11643.1|11641.1|11640.8|11638.8|11643.1|11641.1|11640.3|11638.3|9
1655080540000|2022-06-13 00:35:40|11640.7|11638.7|11640.1|11638.1|11641.2|11639.2|11640.1|11638.1|2
1655080550000|2022-06-13 00:35:50|11639.9|11637.9|11639.1|11637.1|11639.9|11637.9|11638.6|11636.6|12
1655080560000|2022-06-13 00:36:00|11639.3|11637.3|11640.1|11638.1|11640.1|11638.1|11638.9|11636.9|6
1655080570000|2022-06-13 00:36:10|11639.9|11637.9|11638.4|11636.4|11640.2|11638.2|11638.3|11636.3|13
1655080580000|2022-06-13 00:36:20|11637.4|11635.4|11636.2|11634.2|11637.6|11635.6|11636.2|11634.2|77
1655080590000|2022-06-13 00:36:30|11635.1|11633.1|11632.6|11630.6|11635.1|11633.1|11631.7|11629.7|70
1655080600000|2022-06-13 00:36:40|11632.4|11630.4|11632.8|11630.8|11633.3|11631.3|11632.4|11630.4|10
1655080610000|2022-06-13 00:36:50|11632.7|11630.7|11633.3|11631.3|11633.3|11631.3|11632.7|11630.7|7
1655080620000|2022-06-13 00:37:00|11633.2|11631.2|11633.2|11631.2|11633.9|11631.9|11633.1|11631.1|4
1655080630000|2022-06-13 00:37:10|11632.7|11630.7|11631.1|11629.1|11632.7|11630.7|11630.6|11628.6|46
1655080640000|2022-06-13 00:37:20|11631.2|11629.2|11636.1|11634.1|11636.3|11634.3|11631.1|11629.1|30
1655080650000|2022-06-13 00:37:30|11635.9|11633.9|11636.1|11634.1|11636.7|11634.7|11635.9|11633.9|7
1655080660000|2022-06-13 00:37:40|11635.7|11633.7|11637.7|11635.7|11638.3|11636.3|11635.7|11633.7|25
1655080670000|2022-06-13 00:37:50|11638.2|11636.2|11636.4|11634.4|11638.2|11636.2|11635.7|11633.7|15
1655080680000|2022-06-13 00:38:00|11636.6|11634.6|11635.3|11633.3|11637.1|11635.1|11635.3|11633.3|6
1655080690000|2022-06-13 00:38:10|11635.7|11633.7|11632.4|11630.4|11635.7|11633.7|11631.4|11629.4|7
1655080700000|2022-06-13 00:38:20|11632.3|11630.3|11633.2|11631.2|11633.2|11631.2|11631.7|11629.7|14
1655080710000|2022-06-13 00:38:30|11633.1|11631.1|11634.6|11632.6|11634.6|11632.6|11633.1|11631.1|3
1655080720000|2022-06-13 00:38:40|11634.4|11632.4|11633.1|11631.1|11634.4|11632.4|11633.1|11631.1|2
1655080730000|2022-06-13 00:38:50|11632.9|11630.9|11632.8|11630.8|11632.9|11630.9|11632.7|11630.7|2
1655080740000|2022-06-13 00:39:00|11632.9|11630.9|11633.4|11631.4|11633.7|11631.7|11632.8|11630.8|8
1655080750000|2022-06-13 00:39:10|11633.3|11631.3|11632.7|11630.7|11633.3|11631.3|11632.7|11630.7|3
1655080760000|2022-06-13 00:39:20|11632.8|11630.8|11634.3|11632.3|11634.4|11632.4|11631.4|11629.4|21
1655080770000|2022-06-13 00:39:30|11634.1|11632.1|11632.8|11630.8|11634.1|11632.1|11632.7|11630.7|8
1655080780000|2022-06-13 00:39:40|11632.7|11630.7|11633.9|11631.9|11634.1|11632.1|11632.4|11630.4|3
1655080790000|2022-06-13 00:39:50|11634.1|11632.1|11634.2|11632.2|11634.7|11632.7|11633.4|11631.4|12
1655080800000|2022-06-13 00:40:00|11634.6|11632.6|11635.2|11633.2|11635.9|11633.9|11634.6|11632.6|4
1655080810000|2022-06-13 00:40:10|11635.6|11633.6|11634.8|11632.8|11635.6|11633.6|11634.8|11632.8|13
1655080820000|2022-06-13 00:40:20|11634.9|11632.9|11635.3|11633.3|11636.2|11634.2|11634.9|11632.9|8
1655080830000|2022-06-13 00:40:30|11635.1|11633.1|11633.9|11631.9|11635.1|11633.1|11633.9|11631.9|11
1655080840000|2022-06-13 00:40:40|11633.6|11631.6|11631.7|11629.7|11633.6|11631.6|11631.7|11629.7|12
1655080850000|2022-06-13 00:40:50|11631.8|11629.8|11631.2|11629.2|11632.1|11630.1|11631.2|11629.2|9
1655080860000|2022-06-13 00:41:00|11631.4|11629.4|11631.1|11629.1|11631.8|11629.8|11630.6|11628.6|26
1655080870000|2022-06-13 00:41:10|11631.2|11629.2|11631.7|11629.7|11631.8|11629.8|11631.2|11629.2|5
1655080880000|2022-06-13 00:41:20|11631.8|11629.8|11631.8|11629.8|11631.8|11629.8|11631.7|11629.7|1
1655080890000|2022-06-13 00:41:30|11632.3|11630.3|11633.2|11631.2|11633.6|11631.6|11632.3|11630.3|5
1655080900000|2022-06-13 00:41:40|11633.3|11631.3|11632.4|11630.4|11633.3|11631.3|11632.4|11630.4|0
1655080910000|2022-06-13 00:41:50|11631.9|11629.9|11631.3|11629.3|11631.9|11629.9|11631.1|11629.1|2
1655080920000|2022-06-13 00:42:00|11630.7|11628.7|11629.7|11627.7|11631.6|11629.6|11629.7|11627.7|57
1655080930000|2022-06-13 00:42:10|11628.9|11626.9|11628.3|11626.3|11628.9|11626.9|11627.4|11625.4|31
1655080940000|2022-06-13 00:42:20|11627.9|11625.9|11630.3|11628.3|11630.6|11628.6|11627.8|11625.8|26
1655080950000|2022-06-13 00:42:30|11630.6|11628.6|11629.6|11627.6|11630.7|11628.7|11629.4|11627.4|8
1655080960000|2022-06-13 00:42:40|11629.4|11627.4|11629.3|11627.3|11629.6|11627.6|11629.1|11627.1|4
1655080970000|2022-06-13 00:42:50|11629.4|11627.4|11629.8|11627.8|11629.8|11627.8|11629.4|11627.4|3
1655080980000|2022-06-13 00:43:00|11628.7|11626.7|11628.1|11626.1|11630.3|11628.3|11628.1|11626.1|38
1655080990000|2022-06-13 00:43:10|11627.9|11625.9|11627.8|11625.8|11627.9|11625.9|11626.7|11624.7|23
1655081000000|2022-06-13 00:43:20|11627.7|11625.7|11626.6|11624.6|11627.8|11625.8|11626.6|11624.6|19
1655081010000|2022-06-13 00:43:30|11626.1|11624.1|11626.6|11624.6|11626.6|11624.6|11625.3|11623.3|66
1655081020000|2022-06-13 00:43:40|11626.1|11624.1|11626.2|11624.2|11626.4|11624.4|11624.6|11622.6|30
1655081030000|2022-06-13 00:43:50|11626.3|11624.3|11625.1|11623.1|11626.3|11624.3|11624.4|11622.4|46
1655081040000|2022-06-13 00:44:00|11624.7|11622.7|11627.2|11625.2|11627.2|11625.2|11623.8|11621.8|48
1655081050000|2022-06-13 00:44:10|11627.1|11625.1|11625.3|11623.3|11627.1|11625.1|11625.2|11623.2|36
1655081060000|2022-06-13 00:44:20|11624.9|11622.9|11623.6|11621.6|11625.1|11623.1|11623.3|11621.3|47
1655081070000|2022-06-13 00:44:30|11623.7|11621.7|11623.3|11621.3|11623.7|11621.7|11622.8|11620.8|12
1655081080000|2022-06-13 00:44:40|11623.2|11621.2|11622.3|11620.3|11623.2|11621.2|11622.1|11620.1|36
1655081090000|2022-06-13 00:44:50|11622.8|11620.8|11623.4|11621.4|11623.4|11621.4|11622.1|11620.1|31
1655081100000|2022-06-13 00:45:00|11623.3|11621.3|11621.7|11619.7|11623.3|11621.3|11621.2|11619.2|30
1655081110000|2022-06-13 00:45:10|11621.8|11619.8|11621.6|11619.6|11621.8|11619.8|11621.3|11619.3|20
1655081120000|2022-06-13 00:45:20|11621.4|11619.4|11622.6|11620.6|11622.8|11620.8|11621.4|11619.4|21
1655081130000|2022-06-13 00:45:30|11622.4|11620.4|11621.7|11619.7|11622.4|11620.4|11619.7|11617.7|79
1655081140000|2022-06-13 00:45:40|11620.7|11618.7|11620.6|11618.6|11621.2|11619.2|11620.2|11618.2|10
1655081150000|2022-06-13 00:45:50|11621.4|11619.4|11621.9|11619.9|11623.2|11621.2|11621.4|11619.4|20
1655081160000|2022-06-13 00:46:00|11621.6|11619.6|11621.8|11619.8|11621.8|11619.8|11621.6|11619.6|11
1655081170000|2022-06-13 00:46:10|11622.6|11620.6|11622.7|11620.7|11622.9|11620.9|11622.4|11620.4|16
1655081180000|2022-06-13 00:46:20|11622.8|11620.8|11622.4|11620.4|11623.3|11621.3|11622.4|11620.4|18
1655081190000|2022-06-13 00:46:30|11622.6|11620.6|11624.2|11622.2|11624.6|11622.6|11622.6|11620.6|15
1655081200000|2022-06-13 00:46:40|11624.1|11622.1|11623.6|11621.6|11624.2|11622.2|11623.3|11621.3|11
1655081210000|2022-06-13 00:46:50|11623.4|11621.4|11620.9|11618.9|11623.4|11621.4|11620.8|11618.8|18
1655081220000|2022-06-13 00:47:00|11621.2|11619.2|11621.1|11619.1|11621.2|11619.2|11619.7|11617.7|38
1655081230000|2022-06-13 00:47:10|11620.7|11618.7|11619.7|11617.7|11620.8|11618.8|11619.7|11617.7|12
1655081240000|2022-06-13 00:47:20|11619.4|11617.4|11618.2|11616.2|11619.7|11617.7|11618.2|11616.2|41
1655081250000|2022-06-13 00:47:30|11618.4|11616.4|11617.7|11615.7|11618.7|11616.7|11616.8|11614.8|33
1655081260000|2022-06-13 00:47:40|11617.6|11615.6|11617.6|11615.6|11617.7|11615.7|11617.6|11615.6|3
1655081270000|2022-06-13 00:47:50|11617.4|11615.4|11618.1|11616.1|11618.1|11616.1|11616.8|11614.8|8
1655081280000|2022-06-13 00:48:00|11618.2|11616.2|11620.4|11618.4|11620.4|11618.4|11618.2|11616.2|49
1655081290000|2022-06-13 00:48:10|11620.8|11618.8|11622.4|11620.4|11622.4|11620.4|11620.1|11618.1|27
1655081300000|2022-06-13 00:48:20|11622.3|11620.3|11621.8|11619.8|11622.4|11620.4|11621.8|11619.8|4
1655081310000|2022-06-13 00:48:30|11621.7|11619.7|11623.8|11621.8|11624.2|11622.2|11621.7|11619.7|12
1655081320000|2022-06-13 00:48:40|11623.6|11621.6|11622.3|11620.3|11623.7|11621.7|11621.6|11619.6|17
1655081330000|2022-06-13 00:48:50|11622.2|11620.2|11622.9|11620.9|11622.9|11620.9|11621.9|11619.9|9
1655081340000|2022-06-13 00:49:00|11622.8|11620.8|11621.8|11619.8|11622.9|11620.9|11621.8|11619.8|12
1655081350000|2022-06-13 00:49:10|11621.7|11619.7|11623.2|11621.2|11623.2|11621.2|11621.4|11619.4|33
1655081360000|2022-06-13 00:49:20|11623.3|11621.3|11623.1|11621.1|11623.6|11621.6|11622.8|11620.8|14
1655081370000|2022-06-13 00:49:30|11622.9|11620.9|11622.1|11620.1|11623.1|11621.1|11622.1|11620.1|3
1655081380000|2022-06-13 00:49:40|11621.9|11619.9|11621.3|11619.3|11622.1|11620.1|11620.1|11618.1|22
1655081390000|2022-06-13 00:49:50|11621.8|11619.8|11620.4|11618.4|11621.9|11619.9|11620.4|11618.4|7
1655081400000|2022-06-13 00:50:00|11621.1|11619.1|11619.9|11617.9|11621.6|11619.6|11619.8|11617.8|13
1655081410000|2022-06-13 00:50:10|11619.8|11617.8|11619.2|11617.2|11619.8|11617.8|11619.2|11617.2|2
1655081420000|2022-06-13 00:50:20|11619.1|11617.1|11618.8|11616.8|11619.2|11617.2|11618.6|11616.6|1
1655081430000|2022-06-13 00:50:30|11618.9|11616.9|11619.2|11617.2|11619.2|11617.2|11618.6|11616.6|11
1655081440000|2022-06-13 00:50:40|11619.8|11617.8|11619.6|11617.6|11619.8|11617.8|11619.2|11617.2|4
1655081450000|2022-06-13 00:50:50|11619.7|11617.7|11619.6|11617.6|11620.6|11618.6|11619.6|11617.6|14
1655081460000|2022-06-13 00:51:00|11619.7|11617.7|11620.4|11618.4|11620.4|11618.4|11618.6|11616.6|11
1655081470000|2022-06-13 00:51:10|11620.3|11618.3|11619.3|11617.3|11620.3|11618.3|11619.2|11617.2|4
1655081480000|2022-06-13 00:51:20|11618.9|11616.9|11618.6|11616.6|11619.2|11617.2|11618.6|11616.6|12
1655081490000|2022-06-13 00:51:30|11618.3|11616.3|11617.7|11615.7|11619.1|11617.1|11617.2|11615.2|27
1655081500000|2022-06-13 00:51:40|11617.8|11615.8|11617.7|11615.7|11618.2|11616.2|11617.7|11615.7|5
1655081510000|2022-06-13 00:51:50|11618.2|11616.2|11617.6|11615.6|11618.2|11616.2|11617.6|11615.6|9
1655081520000|2022-06-13 00:52:00|11617.7|11615.7|11616.1|11614.1|11617.7|11615.7|11615.9|11613.9|21
1655081530000|2022-06-13 00:52:10|11614.9|11612.9|11612.8|11610.8|11616.6|11614.6|11612.8|11610.8|118
1655081540000|2022-06-13 00:52:20|11613.8|11611.8|11613.4|11611.4|11614.4|11612.4|11613.3|11611.3|28
1655081550000|2022-06-13 00:52:30|11613.7|11611.7|11613.2|11611.2|11614.1|11612.1|11612.6|11610.6|21
1655081560000|2022-06-13 00:52:40|11612.7|11610.7|11613.2|11611.2|11613.6|11611.6|11612.7|11610.7|7
1655081570000|2022-06-13 00:52:50|11613.3|11611.3|11613.4|11611.4|11613.4|11611.4|11612.7|11610.7|3
1655081580000|2022-06-13 00:53:00|11613.6|11611.6|11613.7|11611.7|11614.2|11612.2|11613.6|11611.6|9
1655081590000|2022-06-13 00:53:10|11613.2|11611.2|11613.2|11611.2|11614.2|11612.2|11613.2|11611.2|27
1655081600000|2022-06-13 00:53:20|11613.3|11611.3|11612.8|11610.8|11613.3|11611.3|11611.7|11609.7|27
1655081610000|2022-06-13 00:53:30|11612.9|11610.9|11615.8|11613.8|11615.8|11613.8|11612.9|11610.9|10
1655081620000|2022-06-13 00:53:40|11615.4|11613.4|11615.4|11613.4|11615.4|11613.4|11615.3|11613.3|9
1655081630000|2022-06-13 00:53:50|11615.9|11613.9|11615.9|11613.9|11615.9|11613.9|11615.8|11613.8|5
1655081640000|2022-06-13 00:54:00|11616.1|11614.1|11615.4|11613.4|11616.2|11614.2|11615.4|11613.4|9
1655081650000|2022-06-13 00:54:10|11616.8|11614.8|11616.8|11614.8|11617.2|11615.2|11616.1|11614.1|25
1655081660000|2022-06-13 00:54:20|11616.9|11614.9|11616.1|11614.1|11618.7|11616.7|11616.1|11614.1|22
1655081670000|2022-06-13 00:54:30|11615.4|11613.4|11613.3|11611.3|11615.6|11613.6|11613.2|11611.2|6
1655081680000|2022-06-13 00:54:40|11613.4|11611.4|11613.4|11611.4|11614.2|11612.2|11612.7|11610.7|19
1655081690000|2022-06-13 00:54:50|11612.9|11610.9|11613.7|11611.7|11614.3|11612.3|11612.9|11610.9|11
1655081700000|2022-06-13 00:55:00|11613.8|11611.8|11613.3|11611.3|11613.8|11611.8|11613.2|11611.2|13
1655081710000|2022-06-13 00:55:10|11613.2|11611.2|11614.4|11612.4|11614.8|11612.8|11613.2|11611.2|12
1655081720000|2022-06-13 00:55:20|11614.3|11612.3|11614.1|11612.1|11615.2|11613.2|11613.4|11611.4|14
1655081730000|2022-06-13 00:55:30|11613.7|11611.7|11615.2|11613.2|11615.2|11613.2|11613.4|11611.4|12
1655081740000|2022-06-13 00:55:40|11615.3|11613.3|11616.6|11614.6|11616.6|11614.6|11615.3|11613.3|16
1655081750000|2022-06-13 00:55:50|11616.7|11614.7|11616.9|11614.9|11616.9|11614.9|11616.6|11614.6|11
1655081760000|2022-06-13 00:56:00|11616.4|11614.4|11616.9|11614.9|11617.1|11615.1|11616.3|11614.3|8
1655081770000|2022-06-13 00:56:10|11616.8|11614.8|11615.9|11613.9|11616.8|11614.8|11615.8|11613.8|15
1655081780000|2022-06-13 00:56:20|11615.7|11613.7|11615.9|11613.9|11616.2|11614.2|11615.7|11613.7|9
1655081790000|2022-06-13 00:56:30|11615.4|11613.4|11614.1|11612.1|11616.3|11614.3|11613.8|11611.8|12
1655081800000|2022-06-13 00:56:40|11613.9|11611.9|11614.4|11612.4|11615.2|11613.2|11613.6|11611.6|25
1655081810000|2022-06-13 00:56:50|11614.3|11612.3|11613.1|11611.1|11614.3|11612.3|11613.1|11611.1|17
1655081820000|2022-06-13 00:57:00|11613.2|11611.2|11613.1|11611.1|11613.4|11611.4|11612.6|11610.6|14
1655081830000|2022-06-13 00:57:10|11612.8|11610.8|11613.2|11611.2|11613.2|11611.2|11612.7|11610.7|7
1655081840000|2022-06-13 00:57:20|11613.1|11611.1|11613.4|11611.4|11613.7|11611.7|11613.1|11611.1|4
1655081850000|2022-06-13 00:57:30|11613.1|11611.1|11613.1|11611.1|11614.4|11612.4|11613.1|11611.1|28
1655081860000|2022-06-13 00:57:40|11613.2|11611.2|11610.7|11608.7|11613.2|11611.2|11610.3|11608.3|47
1655081870000|2022-06-13 00:57:50|11610.6|11608.6|11610.2|11608.2|11610.7|11608.7|11609.6|11607.6|43
1655081880000|2022-06-13 00:58:00|11609.9|11607.9|11611.2|11609.2|11611.2|11609.2|11609.8|11607.8|20
1655081890000|2022-06-13 00:58:10|11610.9|11608.9|11610.9|11608.9|11611.1|11609.1|11610.8|11608.8|5
1655081900000|2022-06-13 00:58:20|11610.8|11608.8|11612.2|11610.2|11612.2|11610.2|11610.4|11608.4|12
1655081910000|2022-06-13 00:58:30|11612.1|11610.1|11613.7|11611.7|11613.7|11611.7|11612.1|11610.1|18
1655081920000|2022-06-13 00:58:40|11613.2|11611.2|11611.6|11609.6|11613.4|11611.4|11611.6|11609.6|32
1655081930000|2022-06-13 00:58:50|11611.7|11609.7|11612.2|11610.2|11612.8|11610.8|11611.6|11609.6|15
1655081940000|2022-06-13 00:59:00|11612.3|11610.3|11612.4|11610.4|11612.6|11610.6|11612.2|11610.2|5
1655081950000|2022-06-13 00:59:10|11612.8|11610.8|11612.3|11610.3|11613.2|11611.2|11612.3|11610.3|14
1655081960000|2022-06-13 00:59:20|11612.4|11610.4|11613.2|11611.2|11614.3|11612.3|11612.4|11610.4|15
1655081970000|2022-06-13 00:59:30|11613.1|11611.1|11614.4|11612.4|11614.4|11612.4|11613.1|11611.1|14
1655081980000|2022-06-13 00:59:40|11614.7|11612.7|11611.8|11609.8|11614.8|11612.8|11611.8|11609.8|10
1655081990000|2022-06-13 00:59:50|11611.6|11609.6|11612.3|11610.3|11612.3|11610.3|11611.2|11609.2|21
1655082000000|2022-06-13 01:00:00|11611.9|11609.9|11612.7|11610.7|11613.1|11611.1|11611.8|11609.8|18
1655082010000|2022-06-13 01:00:10|11611.9|11609.9|11613.2|11611.2|11613.6|11611.6|11611.3|11609.3|22
1655082020000|2022-06-13 01:00:20|11613.1|11611.1|11612.2|11610.2|11613.1|11611.1|11612.2|11610.2|2
1655082030000|2022-06-13 01:00:30|11612.1|11610.1|11610.9|11608.9|11612.2|11610.2|11610.1|11608.1|14
1655082040000|2022-06-13 01:00:40|11610.8|11608.8|11611.4|11609.4|11611.4|11609.4|11609.9|11607.9|13
1655082050000|2022-06-13 01:00:50|11611.3|11609.3|11612.4|11610.4|11612.6|11610.6|11611.3|11609.3|6
1655082060000|2022-06-13 01:01:00|11612.3|11610.3|11612.4|11610.4|11612.8|11610.8|11612.3|11610.3|4
1655082070000|2022-06-13 01:01:10|11612.3|11610.3|11612.8|11610.8|11613.1|11611.1|11612.3|11610.3|6
1655082080000|2022-06-13 01:01:20|11612.7|11610.7|11612.8|11610.8|11612.8|11610.8|11612.2|11610.2|10
1655082090000|2022-06-13 01:01:30|11612.9|11610.9|11612.2|11610.2|11612.9|11610.9|11612.2|11610.2|3
1655082100000|2022-06-13 01:01:40|11611.1|11609.1|11612.2|11610.2|11612.2|11610.2|11610.4|11608.4|12
1655082110000|2022-06-13 01:01:50|11612.3|11610.3|11611.6|11609.6|11612.6|11610.6|11611.6|11609.6|3
1655082120000|2022-06-13 01:02:00|11612.4|11610.4|11610.9|11608.9|11612.4|11610.4|11610.9|11608.9|13
1655082130000|2022-06-13 01:02:10|11610.8|11608.8|11611.9|11609.9|11611.9|11609.9|11610.8|11608.8|2
1655082140000|2022-06-13 01:02:20|11611.7|11609.7|11610.9|11608.9|11611.7|11609.7|11610.3|11608.3|20
1655082150000|2022-06-13 01:02:30|11610.3|11608.3|11610.1|11608.1|11610.6|11608.6|11609.7|11607.7|18
1655082160000|2022-06-13 01:02:40|11610.4|11608.4|11612.8|11610.8|11612.8|11610.8|11610.4|11608.4|15
1655082170000|2022-06-13 01:02:50|11612.9|11610.9|11612.2|11610.2|11613.7|11611.7|11611.2|11609.2|14
1655082180000|2022-06-13 01:03:00|11611.4|11609.4|11610.9|11608.9|11611.6|11609.6|11610.4|11608.4|8
1655082190000|2022-06-13 01:03:10|11610.7|11608.7|11610.1|11608.1|11611.1|11609.1|11609.8|11607.8|28
1655082200000|2022-06-13 01:03:20|11610.2|11608.2|11611.6|11609.6|11611.6|11609.6|11609.9|11607.9|16
1655082210000|2022-06-13 01:03:30|11611.4|11609.4|11610.3|11608.3|11611.4|11609.4|11610.2|11608.2|7
1655082220000|2022-06-13 01:03:40|11610.2|11608.2|11610.1|11608.1|11610.3|11608.3|11609.9|11607.9|5
1655082230000|2022-06-13 01:03:50|11609.9|11607.9|11610.1|11608.1|11610.1|11608.1|11609.6|11607.6|3
1655082240000|2022-06-13 01:04:00|11609.8|11607.8|11609.3|11607.3|11609.8|11607.8|11608.8|11606.8|11
1655082250000|2022-06-13 01:04:10|11609.2|11607.2|11609.3|11607.3|11609.3|11607.3|11608.7|11606.7|20
1655082260000|2022-06-13 01:04:20|11609.4|11607.4|11609.4|11607.4|11609.6|11607.6|11608.9|11606.9|5
1655082270000|2022-06-13 01:04:30|11609.6|11607.6|11609.4|11607.4|11609.6|11607.6|11609.4|11607.4|3
1655082280000|2022-06-13 01:04:40|11609.6|11607.6|11609.8|11607.8|11610.2|11608.2|11609.4|11607.4|3
1655082290000|2022-06-13 01:04:50|||||||||4
1655082300000|2022-06-13 01:05:00|11609.3|11607.3|11608.8|11606.8|11609.3|11607.3|11608.8|11606.8|2
1655082310000|2022-06-13 01:05:10|11609.1|11607.1|11608.9|11606.9|11609.2|11607.2|11608.8|11606.8|12
1655082320000|2022-06-13 01:05:20|11608.8|11606.8|11609.7|11607.7|11609.7|11607.7|11608.6|11606.6|20
1655082330000|2022-06-13 01:05:30|11609.6|11607.6|11609.4|11607.4|11610.4|11608.4|11609.3|11607.3|14
1655082340000|2022-06-13 01:05:40|11609.3|11607.3|11609.9|11607.9|11610.1|11608.1|11609.3|11607.3|6
1655082350000|2022-06-13 01:05:50|11609.8|11607.8|11609.3|11607.3|11609.8|11607.8|11609.2|11607.2|3
1655082360000|2022-06-13 01:06:00|11609.4|11607.4|11608.8|11606.8|11609.4|11607.4|11608.4|11606.4|3
1655082370000|2022-06-13 01:06:10|11608.7|11606.7|11608.6|11606.6|11608.8|11606.8|11608.6|11606.6|3
1655082380000|2022-06-13 01:06:20|11608.7|11606.7|11608.7|11606.7|11609.2|11607.2|11608.7|11606.7|19
1655082390000|2022-06-13 01:06:30|11608.6|11606.6|11609.7|11607.7|11609.7|11607.7|11608.4|11606.4|9
1655082400000|2022-06-13 01:06:40|11609.6|11607.6|11608.8|11606.8|11609.8|11607.8|11608.8|11606.8|8
1655082410000|2022-06-13 01:06:50|11609.3|11607.3|11609.3|11607.3|11609.6|11607.6|11609.2|11607.2|2
1655082420000|2022-06-13 01:07:00|11609.4|11607.4|11609.2|11607.2|11609.4|11607.4|11609.2|11607.2|2
1655082430000|2022-06-13 01:07:10|11609.3|11607.3|11609.4|11607.4|11610.7|11608.7|11609.3|11607.3|23
1655082440000|2022-06-13 01:07:20|11609.7|11607.7|11609.9|11607.9|11609.9|11607.9|11609.4|11607.4|0
1655082450000|2022-06-13 01:07:30|11610.2|11608.2|11610.3|11608.3|11610.3|11608.3|11609.9|11607.9|12
1655082460000|2022-06-13 01:07:40|11610.4|11608.4|11610.6|11608.6|11610.6|11608.6|11610.4|11608.4|3
1655082470000|2022-06-13 01:07:50|11610.7|11608.7|11610.9|11608.9|11611.4|11609.4|11610.7|11608.7|9
1655082480000|2022-06-13 01:08:00|11611.1|11609.1|11612.2|11610.2|11612.2|11610.2|11611.1|11609.1|17
1655082490000|2022-06-13 01:08:10|11612.1|11610.1|11613.1|11611.1|11613.1|11611.1|11610.9|11608.9|13
1655082500000|2022-06-13 01:08:20|11612.9|11610.9|11612.2|11610.2|11612.9|11610.9|11611.7|11609.7|5
1655082510000|2022-06-13 01:08:30|11612.3|11610.3|11613.6|11611.6|11614.6|11612.6|11612.3|11610.3|23
1655082520000|2022-06-13 01:08:40|11613.2|11611.2|11614.1|11612.1|11614.1|11612.1|11612.6|11610.6|12
1655082530000|2022-06-13 01:08:50|11614.2|11612.2|11613.2|11611.2|11614.2|11612.2|11612.6|11610.6|16
1655082540000|2022-06-13 01:09:00|11613.7|11611.7|11612.9|11610.9|11613.7|11611.7|11612.7|11610.7|4
1655082550000|2022-06-13 01:09:10|11612.8|11610.8|11612.8|11610.8|11613.4|11611.4|11612.6|11610.6|9
1655082560000|2022-06-13 01:09:20|11612.9|11610.9|11612.9|11610.9|11613.4|11611.4|11612.8|11610.8|5
1655082570000|2022-06-13 01:09:30|11612.3|11610.3|11611.7|11609.7|11612.3|11610.3|11611.7|11609.7|17
1655082580000|2022-06-13 01:09:40|11612.3|11610.3|11611.6|11609.6|11612.3|11610.3|11611.6|11609.6|5
1655082590000|2022-06-13 01:09:50|11611.8|11609.8|11612.3|11610.3|11612.3|11610.3|11611.8|11609.8|6
1655082600000|2022-06-13 01:10:00|11612.1|11610.1|11611.6|11609.6|11612.6|11610.6|11611.6|11609.6|4
1655082610000|2022-06-13 01:10:10|11611.8|11609.8|11613.2|11611.2|11613.2|11611.2|11611.8|11609.8|19
1655082620000|2022-06-13 01:10:20|11613.1|11611.1|11614.3|11612.3|11614.3|11612.3|11613.1|11611.1|9
1655082630000|2022-06-13 01:10:30|11614.4|11612.4|11614.9|11612.9|11615.2|11613.2|11614.2|11612.2|5
1655082640000|2022-06-13 01:10:40|11615.1|11613.1|11615.6|11613.6|11615.7|11613.7|11614.3|11612.3|16
1655082650000|2022-06-13 01:10:50|11615.7|11613.7|11614.8|11612.8|11615.7|11613.7|11614.8|11612.8|17
1655082660000|2022-06-13 01:11:00|11614.6|11612.6|11615.2|11613.2|11615.2|11613.2|11613.7|11611.7|11
1655082670000|2022-06-13 01:11:10|11615.4|11613.4|11616.6|11614.6|11616.6|11614.6|11615.2|11613.2|10
1655082680000|2022-06-13 01:11:20|11616.7|11614.7|11618.6|11616.6|11619.3|11617.3|11616.7|11614.7|45
1655082690000|2022-06-13 01:11:30|11618.4|11616.4|11618.8|11616.8|11618.8|11616.8|11617.8|11615.8|20
1655082700000|2022-06-13 01:11:40|11618.9|11616.9|11620.3|11618.3|11620.4|11618.4|11617.7|11615.7|42
1655082710000|2022-06-13 01:11:50|11620.2|11618.2|11619.8|11617.8|11620.3|11618.3|11619.7|11617.7|14
1655082720000|2022-06-13 01:12:00|11619.7|11617.7|11618.4|11616.4|11619.7|11617.7|11617.6|11615.6|15
1655082730000|2022-06-13 01:12:10|11618.8|11616.8|11619.1|11617.1|11619.1|11617.1|11618.4|11616.4|6
1655082740000|2022-06-13 01:12:20|11619.4|11617.4|11619.7|11617.7|11620.4|11618.4|11619.4|11617.4|7
1655082750000|2022-06-13 01:12:30|11619.6|11617.6|11621.3|11619.3|11621.9|11619.9|11619.4|11617.4|19
1655082760000|2022-06-13 01:12:40|11621.4|11619.4|11621.3|11619.3|11622.1|11620.1|11621.1|11619.1|12
1655082770000|2022-06-13 01:12:50|11621.1|11619.1|11620.8|11618.8|11621.7|11619.7|11620.8|11618.8|18
1655082780000|2022-06-13 01:13:00|11621.1|11619.1|11620.8|11618.8|11621.7|11619.7|11620.8|11618.8|10
1655082790000|2022-06-13 01:13:10|11620.7|11618.7|11619.7|11617.7|11620.8|11618.8|11619.4|11617.4|40
1655082800000|2022-06-13 01:13:20|11619.6|11617.6|11618.8|11616.8|11619.7|11617.7|11618.8|11616.8|6
1655082810000|2022-06-13 01:13:30|11619.3|11617.3|11617.8|11615.8|11619.3|11617.3|11617.8|11615.8|12
1655082820000|2022-06-13 01:13:40|11617.9|11615.9|11616.1|11614.1|11617.9|11615.9|11616.1|11614.1|3
1655082830000|2022-06-13 01:13:50|11615.8|11613.8|11614.8|11612.8|11616.3|11614.3|11614.7|11612.7|19
1655082840000|2022-06-13 01:14:00|11615.4|11613.4|11615.8|11613.8|11616.4|11614.4|11615.4|11613.4|17
1655082850000|2022-06-13 01:14:10|11615.7|11613.7|11616.7|11614.7|11616.8|11614.8|11615.6|11613.6|6
1655082860000|2022-06-13 01:14:20|11616.6|11614.6|11616.7|11614.7|11617.6|11615.6|11616.6|11614.6|5
1655082870000|2022-06-13 01:14:30|11616.8|11614.8|11617.7|11615.7|11617.7|11615.7|11616.8|11614.8|3
1655082880000|2022-06-13 01:14:40|11618.1|11616.1|11617.6|11615.6|11618.3|11616.3|11617.1|11615.1|4
1655082890000|2022-06-13 01:14:50|11617.4|11615.4|11617.6|11615.6|11618.4|11616.4|11617.4|11615.4|8
1655082900000|2022-06-13 01:15:00|11617.4|11615.4|11620.2|11618.2|11620.4|11618.4|11615.7|11613.7|34
1655082910000|2022-06-13 01:15:10|11620.3|11618.3|11621.3|11619.3|11621.3|11619.3|11618.8|11616.8|33
1655082920000|2022-06-13 01:15:20|11621.4|11619.4|11621.9|11619.9|11623.2|11621.2|11621.4|11619.4|23
1655082930000|2022-06-13 01:15:30|11621.7|11619.7|11614.9|11612.9|11621.7|11619.7|11614.9|11612.9|20
1655082940000|2022-06-13 01:15:40|11615.1|11613.1|11616.8|11614.8|11617.2|11615.2|11615.1|11613.1|10
1655082950000|2022-06-13 01:15:50|11616.7|11614.7|11615.4|11613.4|11616.7|11614.7|11614.6|11612.6|39
1655082960000|2022-06-13 01:16:00|11615.3|11613.3|11616.3|11614.3|11616.6|11614.6|11615.3|11613.3|5
1655082970000|2022-06-13 01:16:10|11616.7|11614.7|11615.9|11613.9|11616.7|11614.7|11615.4|11613.4|7
1655082980000|2022-06-13 01:16:20|11615.4|11613.4|11615.9|11613.9|11616.6|11614.6|11615.3|11613.3|20
1655082990000|2022-06-13 01:16:30|11616.2|11614.2|11616.4|11614.4|11616.9|11614.9|11615.7|11613.7|2
1655083000000|2022-06-13 01:16:40|11616.6|11614.6|11614.7|11612.7|11616.6|11614.6|11614.7|11612.7|11
1655083010000|2022-06-13 01:16:50|11614.6|11612.6|11615.4|11613.4|11615.7|11613.7|11614.6|11612.6|17
1655083020000|2022-06-13 01:17:00|11615.9|11613.9|11616.1|11614.1|11616.8|11614.8|11614.9|11612.9|5
1655083030000|2022-06-13 01:17:10|11615.9|11613.9|11613.7|11611.7|11616.1|11614.1|11613.7|11611.7|14
1655083040000|2022-06-13 01:17:20|11613.8|11611.8|11612.7|11610.7|11614.6|11612.6|11610.4|11608.4|30
1655083050000|2022-06-13 01:17:30|11612.2|11610.2|11610.3|11608.3|11612.2|11610.2|11610.1|11608.1|13
1655083060000|2022-06-13 01:17:40|11610.4|11608.4|11609.6|11607.6|11610.4|11608.4|11608.3|11606.3|15
1655083070000|2022-06-13 01:17:50|11608.7|11606.7|11609.7|11607.7|11609.7|11607.7|11606.8|11604.8|90
1655083080000|2022-06-13 01:18:00|11609.3|11607.3|11609.2|11607.2|11609.9|11607.9|11607.6|11605.6|28
1655083090000|2022-06-13 01:18:10|11609.3|11607.3|11608.7|11606.7|11609.9|11607.9|11608.7|11606.7|14
1655083100000|2022-06-13 01:18:20|11608.8|11606.8|11608.6|11606.6|11609.4|11607.4|11608.6|11606.6|3
1655083110000|2022-06-13 01:18:30|11608.3|11606.3|11607.2|11605.2|11608.9|11606.9|11607.1|11605.1|12
1655083120000|2022-06-13 01:18:40|11607.7|11605.7|11609.9|11607.9|11609.9|11607.9|11607.7|11605.7|7
1655083130000|2022-06-13 01:18:50|11609.4|11607.4|11610.9|11608.9|11610.9|11608.9|11609.4|11607.4|13
1655083140000|2022-06-13 01:19:00|11610.8|11608.8|11609.9|11607.9|11610.8|11608.8|11609.2|11607.2|9
1655083150000|2022-06-13 01:19:10|11609.7|11607.7|11610.1|11608.1|11610.1|11608.1|11609.4|11607.4|3
1655083160000|2022-06-13 01:19:20|11609.9|11607.9|11609.8|11607.8|11610.6|11608.6|11608.2|11606.2|18
1655083170000|2022-06-13 01:19:30|11613.1|11611.1|11612.7|11610.7|11614.4|11612.4|11612.3|11610.3|99
1655083180000|2022-06-13 01:19:40|11612.8|11610.8|11616.3|11614.3|11616.6|11614.6|11612.1|11610.1|10
1655083190000|2022-06-13 01:19:50|11616.2|11614.2|11611.6|11609.6|11616.2|11614.2|11611.6|11609.6|7
1655083200000|2022-06-13 01:20:00|11612.3|11610.3|11616.4|11614.4|11616.4|11614.4|11612.3|11610.3|12
1655083210000|2022-06-13 01:20:10|11616.6|11614.6|11615.9|11613.9|11616.9|11614.9|11615.9|11613.9|10
1655083220000|2022-06-13 01:20:20|11616.1|11614.1|11616.1|11614.1|11616.1|11614.1|11614.4|11612.4|0
1655083230000|2022-06-13 01:20:30|11615.9|11613.9|11615.9|11613.9|11616.6|11614.6|11615.7|11613.7|12
1655083240000|2022-06-13 01:20:40|11615.8|11613.8|11614.6|11612.6|11615.9|11613.9|11614.6|11612.6|10
1655083250000|2022-06-13 01:20:50|11614.8|11612.8|11614.6|11612.6|11615.1|11613.1|11614.4|11612.4|1
1655083260000|2022-06-13 01:21:00|11614.2|11612.2|11608.3|11606.3|11614.2|11612.2|11606.6|11604.6|50
1655083270000|2022-06-13 01:21:10|11607.8|11605.8|11608.3|11606.3|11608.8|11606.8|11607.4|11605.4|7
1655083280000|2022-06-13 01:21:20|11607.4|11605.4|11605.7|11603.7|11607.8|11605.8|11604.9|11602.9|111
1655083290000|2022-06-13 01:21:30|11605.9|11603.9|11605.7|11603.7|11606.3|11604.3|11605.2|11603.2|26
1655083300000|2022-06-13 01:21:40|11605.6|11603.6|11601.8|11599.8|11606.3|11604.3|11601.3|11599.3|142
1655083310000|2022-06-13 01:21:50|11601.7|11599.7|11598.2|11596.2|11601.7|11599.7|11594.3|11592.3|162
1655083320000|2022-06-13 01:22:00|11598.3|11596.3|11598.2|11596.2|11599.3|11597.3|11594.6|11592.6|89
1655083330000|2022-06-13 01:22:10|11597.9|11595.9|11598.9|11596.9|11599.1|11597.1|11597.6|11595.6|21
1655083340000|2022-06-13 01:22:20|11598.8|11596.8|11597.3|11595.3|11598.8|11596.8|11597.3|11595.3|18
1655083350000|2022-06-13 01:22:30|11597.4|11595.4|11597.8|11595.8|11598.8|11596.8|11596.3|11594.3|19
1655083360000|2022-06-13 01:22:40|11597.7|11595.7|11598.1|11596.1|11598.4|11596.4|11596.7|11594.7|14
1655083370000|2022-06-13 01:22:50|11597.9|11595.9|11597.9|11595.9|11598.9|11596.9|11597.6|11595.6|7
1655083380000|2022-06-13 01:23:00|11597.6|11595.6|11599.1|11597.1|11599.1|11597.1|11597.3|11595.3|7
1655083390000|2022-06-13 01:23:10|11599.2|11597.2|11598.2|11596.2|11599.4|11597.4|11597.9|11595.9|24
1655083400000|2022-06-13 01:23:20|11598.3|11596.3|11593.2|11591.2|11598.6|11596.6|11592.4|11590.4|85
1655083410000|2022-06-13 01:23:30|11593.4|11591.4|11590.1|11588.1|11593.6|11591.6|11587.9|11585.9|112
1655083420000|2022-06-13 01:23:40|11589.9|11587.9|11586.8|11584.8|11591.1|11589.1|11586.4|11584.4|68
1655083430000|2022-06-13 01:23:50|11586.9|11584.9|11584.6|11582.6|11586.9|11584.9|11583.2|11581.2|58
1655083440000|2022-06-13 01:24:00|11584.4|11582.4|11583.3|11581.3|11584.4|11582.4|11583.1|11581.1|29
1655083450000|2022-06-13 01:24:10|11583.4|11581.4|11587.6|11585.6|11587.6|11585.6|11583.4|11581.4|50
1655083460000|2022-06-13 01:24:20|11586.2|11584.2|11592.1|11590.1|11592.8|11590.8|11586.2|11584.2|39
1655083470000|2022-06-13 01:24:30|11592.3|11590.3|11590.6|11588.6|11592.3|11590.3|11588.3|11586.3|20
1655083480000|2022-06-13 01:24:40|11591.1|11589.1|11594.2|11592.2|11594.2|11592.2|11591.1|11589.1|19
1655083490000|2022-06-13 01:24:50|11594.1|11592.1|11591.1|11589.1|11594.8|11592.8|11589.9|11587.9|47
1655083500000|2022-06-13 01:25:00|11590.6|11588.6|11586.2|11584.2|11590.8|11588.8|11586.2|11584.2|34
1655083510000|2022-06-13 01:25:10|11586.1|11584.1|11586.6|11584.6|11587.3|11585.3|11585.4|11583.4|17
1655083520000|2022-06-13 01:25:20|11586.9|11584.9|11586.9|11584.9|11588.6|11586.6|11586.3|11584.3|15
1655083530000|2022-06-13 01:25:30|11587.2|11585.2|11585.1|11583.1|11587.2|11585.2|11585.1|11583.1|27
1655083540000|2022-06-13 01:25:40|11584.9|11582.9|11584.1|11582.1|11585.3|11583.3|11583.7|11581.7|18
1655083550000|2022-06-13 01:25:50|11583.9|11581.9|11584.2|11582.2|11584.4|11582.4|11583.4|11581.4|21
1655083560000|2022-06-13 01:26:00|11584.1|11582.1|11585.9|11583.9|11586.3|11584.3|11584.1|11582.1|20
1655083570000|2022-06-13 01:26:10|11585.7|11583.7|11584.1|11582.1|11586.6|11584.6|11583.8|11581.8|15
1655083580000|2022-06-13 01:26:20|11583.8|11581.8|11585.3|11583.3|11585.3|11583.3|11583.8|11581.8|8
1655083590000|2022-06-13 01:26:30|11585.2|11583.2|11584.4|11582.4|11585.3|11583.3|11583.4|11581.4|16
1655083600000|2022-06-13 01:26:40|11584.2|11582.2|11584.6|11582.6|11585.4|11583.4|11582.6|11580.6|78
1655083610000|2022-06-13 01:26:50|11583.9|11581.9|11583.8|11581.8|11585.3|11583.3|11583.8|11581.8|28
1655083620000|2022-06-13 01:27:00|11583.4|11581.4|11582.1|11580.1|11583.9|11581.9|11581.8|11579.8|34
1655083630000|2022-06-13 01:27:10|11581.9|11579.9|11579.9|11577.9|11582.2|11580.2|11579.9|11577.9|61
1655083640000|2022-06-13 01:27:20|11579.7|11577.7|11577.9|11575.9|11579.9|11577.9|11577.9|11575.9|38
1655083650000|2022-06-13 01:27:30|11577.7|11575.7|11578.2|11576.2|11579.2|11577.2|11577.4|11575.4|38
1655083660000|2022-06-13 01:27:40|11577.7|11575.7|11578.7|11576.7|11578.7|11576.7|11577.7|11575.7|35
1655083670000|2022-06-13 01:27:50|11578.6|11576.6|11581.3|11579.3|11583.1|11581.1|11578.6|11576.6|35
1655083680000|2022-06-13 01:28:00|11580.9|11578.9|11579.4|11577.4|11580.9|11578.9|11579.2|11577.2|13
1655083690000|2022-06-13 01:28:10|11579.9|11577.9|11577.3|11575.3|11579.9|11577.9|11577.2|11575.2|19
1655083700000|2022-06-13 01:28:20|11576.7|11574.7|11571.1|11569.1|11577.2|11575.2|11570.8|11568.8|70
1655083710000|2022-06-13 01:28:30|11570.8|11568.8|11572.6|11570.6|11572.9|11570.9|11570.6|11568.6|56
1655083720000|2022-06-13 01:28:40|11572.7|11570.7|11571.9|11569.9|11573.4|11571.4|11571.6|11569.6|14
1655083730000|2022-06-13 01:28:50|11571.8|11569.8|11572.1|11570.1|11573.2|11571.2|11571.7|11569.7|17
1655083740000|2022-06-13 01:29:00|11572.2|11570.2|11579.4|11577.4|11579.4|11577.4|11571.4|11569.4|175
1655083750000|2022-06-13 01:29:10|11579.2|11577.2|11581.6|11579.6|11582.1|11580.1|11578.6|11576.6|40
1655083760000|2022-06-13 01:29:20|11581.7|11579.7|11577.2|11575.2|11582.4|11580.4|11577.2|11575.2|17
1655083770000|2022-06-13 01:29:30|11577.1|11575.1|11577.6|11575.6|11577.9|11575.9|11573.4|11571.4|59
1655083780000|2022-06-13 01:29:40|11577.7|11575.7|11577.2|11575.2|11580.3|11578.3|11576.7|11574.7|22
1655083790000|2022-06-13 01:29:50|11577.8|11575.8|11575.8|11573.8|11578.2|11576.2|11575.7|11573.7|15
1655083800000|2022-06-13 01:30:00|11576.4|11574.4|11580.8|11578.8|11581.6|11579.6|11576.4|11574.4|51
1655083810000|2022-06-13 01:30:10|11580.9|11578.9|11588.1|11586.1|11589.6|11587.6|11580.9|11578.9|87
1655083820000|2022-06-13 01:30:20|11589.1|11587.1|11587.9|11585.9|11589.1|11587.1|11587.1|11585.1|68
1655083830000|2022-06-13 01:30:30|11587.7|11585.7|11588.2|11586.2|11588.6|11586.6|11586.1|11584.1|14
1655083840000|2022-06-13 01:30:40|11588.3|11586.3|11586.1|11584.1|11588.4|11586.4|11586.1|11584.1|59
1655083850000|2022-06-13 01:30:50|11585.7|11583.7|11589.4|11587.4|11590.6|11588.6|11584.9|11582.9|72
1655083860000|2022-06-13 01:31:00|11589.7|11587.7|11593.1|11591.1|11593.1|11591.1|11589.4|11587.4|50
1655083870000|2022-06-13 01:31:10|11592.9|11590.9|11595.8|11593.8|11595.8|11593.8|11592.2|11590.2|47
1655083880000|2022-06-13 01:31:20|11595.9|11593.9|11596.4|11594.4|11597.9|11595.9|11595.2|11593.2|45
1655083890000|2022-06-13 01:31:30|11596.6|11594.6|11595.1|11593.1|11597.9|11595.9|11595.1|11593.1|25
1655083900000|2022-06-13 01:31:40|11595.8|11593.8|11594.9|11592.9|11597.7|11595.7|11594.9|11592.9|75
1655083910000|2022-06-13 01:31:50|11595.1|11593.1|11594.2|11592.2|11596.4|11594.4|11594.2|11592.2|22
1655083920000|2022-06-13 01:32:00|11594.3|11592.3|11593.4|11591.4|11594.6|11592.6|11591.4|11589.4|33
1655083930000|2022-06-13 01:32:10|11593.6|11591.6|11596.6|11594.6|11596.7|11594.7|11593.4|11591.4|30
1655083940000|2022-06-13 01:32:20|11597.6|11595.6|11600.2|11598.2|11600.3|11598.3|11596.9|11594.9|41
1655083950000|2022-06-13 01:32:30|11600.3|11598.3|11599.6|11597.6|11600.3|11598.3|11597.9|11595.9|46
1655083960000|2022-06-13 01:32:40|11599.4|11597.4|11598.9|11596.9|11599.8|11597.8|11598.9|11596.9|16
1655083970000|2022-06-13 01:32:50|11599.3|11597.3|11601.6|11599.6|11601.9|11599.9|11599.2|11597.2|61
1655083980000|2022-06-13 01:33:00|11601.1|11599.1|11597.3|11595.3|11601.4|11599.4|11596.7|11594.7|36
1655083990000|2022-06-13 01:33:10|11597.4|11595.4|11598.7|11596.7|11601.9|11599.9|11595.9|11593.9|64
1655084000000|2022-06-13 01:33:20|11598.9|11596.9|11600.2|11598.2|11601.6|11599.6|11598.7|11596.7|20
1655084010000|2022-06-13 01:33:30|11599.9|11597.9|11598.6|11596.6|11600.4|11598.4|11597.7|11595.7|30
1655084020000|2022-06-13 01:33:40|11598.3|11596.3|11598.9|11596.9|11599.3|11597.3|11598.1|11596.1|14
1655084030000|2022-06-13 01:33:50|11599.2|11597.2|11599.6|11597.6|11601.6|11599.6|11597.2|11595.2|35
1655084040000|2022-06-13 01:34:00|11599.4|11597.4|11601.6|11599.6|11602.4|11600.4|11598.1|11596.1|66
1655084050000|2022-06-13 01:34:10|11601.7|11599.7|11599.3|11597.3|11601.7|11599.7|11598.1|11596.1|23
1655084060000|2022-06-13 01:34:20|11599.1|11597.1|11601.4|11599.4|11601.4|11599.4|11598.1|11596.1|31
1655084070000|2022-06-13 01:34:30|11601.7|11599.7|11603.4|11601.4|11604.8|11602.8|11601.7|11599.7|35
1655084080000|2022-06-13 01:34:40|11603.9|11601.9|11601.1|11599.1|11603.9|11601.9|11601.1|11599.1|7
1655084090000|2022-06-13 01:34:50|11600.6|11598.6|11596.7|11594.7|11601.2|11599.2|11595.8|11593.8|47
1655084100000|2022-06-13 01:35:00|11596.6|11594.6|11598.3|11596.3|11599.6|11597.6|11594.6|11592.6|111
1655084110000|2022-06-13 01:35:10|11598.2|11596.2|11595.4|11593.4|11598.3|11596.3|11595.4|11593.4|40
1655084120000|2022-06-13 01:35:20|11595.3|11593.3|11592.1|11590.1|11595.3|11593.3|11592.1|11590.1|80
1655084130000|2022-06-13 01:35:30|11592.2|11590.2|11592.1|11590.1|11593.4|11591.4|11590.8|11588.8|39
1655084140000|2022-06-13 01:35:40|11591.8|11589.8|11593.4|11591.4|11593.9|11591.9|11591.8|11589.8|14
1655084150000|2022-06-13 01:35:50|11593.6|11591.6|11597.3|11595.3|11598.9|11596.9|11593.4|11591.4|71
1655084160000|2022-06-13 01:36:00|11597.1|11595.1|11599.4|11597.4|11599.4|11597.4|11595.2|11593.2|42
1655084170000|2022-06-13 01:36:10|11598.8|11596.8|11598.8|11596.8|11599.3|11597.3|11597.9|11595.9|32
1655084180000|2022-06-13 01:36:20|11598.7|11596.7|11595.1|11593.1|11598.7|11596.7|11594.4|11592.4|15
1655084190000|2022-06-13 01:36:30|11594.7|11592.7|11592.3|11590.3|11595.4|11593.4|11592.3|11590.3|15
1655084200000|2022-06-13 01:36:40|11592.7|11590.7|11592.3|11590.3|11592.7|11590.7|11592.3|11590.3|13
1655084210000|2022-06-13 01:36:50|11592.4|11590.4|11593.8|11591.8|11595.4|11593.4|11592.3|11590.3|16
1655084220000|2022-06-13 01:37:00|11593.7|11591.7|11591.7|11589.7|11594.4|11592.4|11591.6|11589.6|21
1655084230000|2022-06-13 01:37:10|11590.8|11588.8|11599.1|11597.1|11599.1|11597.1|11590.8|11588.8|28
1655084240000|2022-06-13 01:37:20|11598.9|11596.9|11601.2|11599.2|11601.9|11599.9|11595.8|11593.8|32
1655084250000|2022-06-13 01:37:30|11600.7|11598.7|11599.6|11597.6|11602.6|11600.6|11599.6|11597.6|17
1655084260000|2022-06-13 01:37:40|11599.2|11597.2|11596.7|11594.7|11599.2|11597.2|11595.6|11593.6|10
1655084270000|2022-06-13 01:37:50|11595.8|11593.8|11597.3|11595.3|11597.8|11595.8|11594.6|11592.6|30
1655084280000|2022-06-13 01:38:00|11597.4|11595.4|11597.9|11595.9|11598.6|11596.6|11597.1|11595.1|7
1655084290000|2022-06-13 01:38:10|11597.7|11595.7|11595.7|11593.7|11598.9|11596.9|11595.7|11593.7|26
1655084300000|2022-06-13 01:38:20|11595.2|11593.2|11596.1|11594.1|11596.9|11594.9|11595.1|11593.1|8
1655084310000|2022-06-13 01:38:30|11595.9|11593.9|11592.8|11590.8|11595.9|11593.9|11592.8|11590.8|12
1655084320000|2022-06-13 01:38:40|11592.9|11590.9|11594.1|11592.1|11594.1|11592.1|11592.7|11590.7|7
1655084330000|2022-06-13 01:38:50|11594.2|11592.2|11596.1|11594.1|11596.8|11594.8|11592.9|11590.9|54
1655084340000|2022-06-13 01:39:00|11595.7|11593.7|11592.1|11590.1|11596.7|11594.7|11590.8|11588.8|61
1655084350000|2022-06-13 01:39:10|11591.9|11589.9|11590.7|11588.7|11591.9|11589.9|11589.6|11587.6|15
1655084360000|2022-06-13 01:39:20|11590.6|11588.6|11590.1|11588.1|11591.2|11589.2|11589.7|11587.7|14
1655084370000|2022-06-13 01:39:30|11590.3|11588.3|11591.3|11589.3|11592.8|11590.8|11590.3|11588.3|14
1655084380000|2022-06-13 01:39:40|11591.2|11589.2|11590.3|11588.3|11591.4|11589.4|11590.3|11588.3|6
1655084390000|2022-06-13 01:39:50|11590.4|11588.4|11591.4|11589.4|11591.4|11589.4|11589.1|11587.1|15
1655084400000|2022-06-13 01:40:00|11591.3|11589.3|11595.2|11593.2|11595.8|11593.8|11591.1|11589.1|15
1655084410000|2022-06-13 01:40:10|11595.3|11593.3|11596.7|11594.7|11597.9|11595.9|11595.3|11593.3|24
1655084420000|2022-06-13 01:40:20|11596.8|11594.8|11597.1|11595.1|11597.9|11595.9|11596.3|11594.3|21
1655084430000|2022-06-13 01:40:30|11597.3|11595.3|11599.2|11597.2|11599.3|11597.3|11596.3|11594.3|14
1655084440000|2022-06-13 01:40:40|11598.9|11596.9|11601.6|11599.6|11601.9|11599.9|11598.7|11596.7|27
1655084450000|2022-06-13 01:40:50|11601.7|11599.7|11600.7|11598.7|11601.8|11599.8|11599.2|11597.2|18
1655084460000|2022-06-13 01:41:00|11601.3|11599.3|11598.3|11596.3|11601.6|11599.6|11595.6|11593.6|43
1655084470000|2022-06-13 01:41:10|11598.7|11596.7|11596.2|11594.2|11598.8|11596.8|11595.8|11593.8|12
1655084480000|2022-06-13 01:41:20|11596.3|11594.3|11600.3|11598.3|11601.6|11599.6|11596.3|11594.3|19
1655084490000|2022-06-13 01:41:30|11598.9|11596.9|11601.1|11599.1|11601.3|11599.3|11598.3|11596.3|31
1655084500000|2022-06-13 01:41:40|11601.4|11599.4|11601.3|11599.3|11602.6|11600.6|11601.1|11599.1|9
1655084510000|2022-06-13 01:41:50|11601.2|11599.2|11601.2|11599.2|11602.4|11600.4|11601.2|11599.2|3
1655084520000|2022-06-13 01:42:00|11601.3|11599.3|11600.3|11598.3|11601.7|11599.7|11598.3|11596.3|22
1655084530000|2022-06-13 01:42:10|11598.7|11596.7|11595.8|11593.8|11599.2|11597.2|11595.4|11593.4|20
1655084540000|2022-06-13 01:42:20|11596.2|11594.2|11597.3|11595.3|11597.8|11595.8|11595.8|11593.8|7
1655084550000|2022-06-13 01:42:30|11598.7|11596.7|11599.7|11597.7|11600.9|11598.9|11598.4|11596.4|5
1655084560000|2022-06-13 01:42:40|11599.8|11597.8|11601.6|11599.6|11601.6|11599.6|11599.6|11597.6|4
1655084570000|2022-06-13 01:42:50|11602.4|11600.4|11601.9|11599.9|11602.4|11600.4|11600.9|11598.9|9
1655084580000|2022-06-13 01:43:00|11602.1|11600.1|11596.6|11594.6|11602.2|11600.2|11594.9|11592.9|49
1655084590000|2022-06-13 01:43:10|11597.2|11595.2|11599.8|11597.8|11601.7|11599.7|11597.2|11595.2|19
1655084600000|2022-06-13 01:43:20|11599.6|11597.6|11601.7|11599.7|11601.7|11599.7|11597.9|11595.9|14
1655084610000|2022-06-13 01:43:30|11601.8|11599.8|11607.2|11605.2|11607.8|11605.8|11601.8|11599.8|69
1655084620000|2022-06-13 01:43:40|11606.6|11604.6|11607.9|11605.9|11612.3|11610.3|11605.3|11603.3|149
1655084630000|2022-06-13 01:43:50|11608.3|11606.3|11608.8|11606.8|11609.3|11607.3|11607.3|11605.3|17
1655084640000|2022-06-13 01:44:00|11608.9|11606.9|11609.7|11607.7|11609.9|11607.9|11608.8|11606.8|70
1655084650000|2022-06-13 01:44:10|11609.9|11607.9|11611.9|11609.9|11613.2|11611.2|11609.4|11607.4|33
1655084660000|2022-06-13 01:44:20|11612.1|11610.1|11610.2|11608.2|11612.8|11610.8|11608.9|11606.9|48
1655084670000|2022-06-13 01:44:30|11609.8|11607.8|11609.4|11607.4|11610.3|11608.3|11609.1|11607.1|26
1655084680000|2022-06-13 01:44:40|11609.8|11607.8|11610.9|11608.9|11611.7|11609.7|11609.4|11607.4|21
1655084690000|2022-06-13 01:44:50|11611.1|11609.1|11611.3|11609.3|11611.3|11609.3|11609.1|11607.1|55
1655084700000|2022-06-13 01:45:00|11611.2|11609.2|11611.9|11609.9|11611.9|11609.9|11609.4|11607.4|49
1655084710000|2022-06-13 01:45:10|11612.6|11610.6|11611.8|11609.8|11612.6|11610.6|11611.3|11609.3|19
1655084720000|2022-06-13 01:45:20|11611.9|11609.9|11612.4|11610.4|11614.3|11612.3|11611.9|11609.9|33
1655084730000|2022-06-13 01:45:30|11612.6|11610.6|11612.8|11610.8|11613.1|11611.1|11612.1|11610.1|7
1655084740000|2022-06-13 01:45:40|11612.7|11610.7|11611.6|11609.6|11612.9|11610.9|11611.6|11609.6|23
1655084750000|2022-06-13 01:45:50|11612.2|11610.2|11610.8|11608.8|11615.2|11613.2|11610.8|11608.8|64
1655084760000|2022-06-13 01:46:00|11610.9|11608.9|11611.4|11609.4|11611.7|11609.7|11610.9|11608.9|11
1655084770000|2022-06-13 01:46:10|11610.7|11608.7|11608.7|11606.7|11611.1|11609.1|11608.7|11606.7|51
1655084780000|2022-06-13 01:46:20|11609.4|11607.4|11608.6|11606.6|11610.8|11608.8|11608.3|11606.3|21
1655084790000|2022-06-13 01:46:30|11609.2|11607.2|11609.4|11607.4|11611.6|11609.6|11609.1|11607.1|35
1655084800000|2022-06-13 01:46:40|11609.2|11607.2|11609.4|11607.4|11611.3|11609.3|11609.2|11607.2|13
1655084810000|2022-06-13 01:46:50|11609.6|11607.6|11609.3|11607.3|11610.2|11608.2|11608.6|11606.6|11
1655084820000|2022-06-13 01:47:00|11609.1|11607.1|11612.6|11610.6|11614.7|11612.7|11609.1|11607.1|49
1655084830000|2022-06-13 01:47:10|11611.7|11609.7|11610.1|11608.1|11612.3|11610.3|11609.9|11607.9|45
1655084840000|2022-06-13 01:47:20|11610.2|11608.2|11613.1|11611.1|11613.7|11611.7|11610.2|11608.2|41
1655084850000|2022-06-13 01:47:30|11613.2|11611.2|11612.4|11610.4|11614.1|11612.1|11612.3|11610.3|52
1655084860000|2022-06-13 01:47:40|11611.9|11609.9|11618.9|11616.9|11619.2|11617.2|11611.9|11609.9|76
1655084870000|2022-06-13 01:47:50|11619.2|11617.2|11618.3|11616.3|11619.6|11617.6|11617.6|11615.6|41
1655084880000|2022-06-13 01:48:00|11618.2|11616.2|11617.7|11615.7|11620.2|11618.2|11617.7|11615.7|54
1655084890000|2022-06-13 01:48:10|11617.3|11615.3|11618.3|11616.3|11618.3|11616.3|11616.7|11614.7|32
1655084900000|2022-06-13 01:48:20|11618.2|11616.2|11618.4|11616.4|11620.3|11618.3|11618.2|11616.2|59
1655084910000|2022-06-13 01:48:30|11618.9|11616.9|11618.8|11616.8|11619.4|11617.4|11616.1|11614.1|39
1655084920000|2022-06-13 01:48:40|11618.9|11616.9|11619.7|11617.7|11619.7|11617.7|11617.9|11615.9|23
1655084930000|2022-06-13 01:48:50|11619.8|11617.8|11618.7|11616.7|11621.1|11619.1|11618.3|11616.3|26
1655084940000|2022-06-13 01:49:00|11618.4|11616.4|11619.2|11617.2|11620.2|11618.2|11618.3|11616.3|34
1655084950000|2022-06-13 01:49:10|11619.3|11617.3|11620.6|11618.6|11620.6|11618.6|11617.9|11615.9|27
1655084960000|2022-06-13 01:49:20|11620.1|11618.1|11618.1|11616.1|11620.1|11618.1|11618.1|11616.1|14
1655084970000|2022-06-13 01:49:30|11618.3|11616.3|11617.7|11615.7|11618.4|11616.4|11616.8|11614.8|6
1655084980000|2022-06-13 01:49:40|11617.6|11615.6|11617.7|11615.7|11617.9|11615.9|11616.8|11614.8|19
1655084990000|2022-06-13 01:49:50|11617.6|11615.6|11617.3|11615.3|11617.7|11615.7|11616.8|11614.8|2
1655085000000|2022-06-13 01:50:00|11617.1|11615.1|11614.3|11612.3|11617.3|11615.3|11612.9|11610.9|21
1655085010000|2022-06-13 01:50:10|11614.4|11612.4|11613.8|11611.8|11615.9|11613.9|11613.8|11611.8|23
1655085020000|2022-06-13 01:50:20|11613.6|11611.6|11616.3|11614.3|11616.3|11614.3|11612.1|11610.1|49
1655085030000|2022-06-13 01:50:30|11616.6|11614.6|11617.2|11615.2|11617.9|11615.9|11616.6|11614.6|17
1655085040000|2022-06-13 01:50:40|11616.8|11614.8|11617.3|11615.3|11617.3|11615.3|11615.3|11613.3|63
1655085050000|2022-06-13 01:50:50|11617.2|11615.2|11616.7|11614.7|11617.9|11615.9|11615.9|11613.9|10
1655085060000|2022-06-13 01:51:00|11616.6|11614.6|11617.6|11615.6|11617.9|11615.9|11615.9|11613.9|11
1655085070000|2022-06-13 01:51:10|11617.4|11615.4|11617.7|11615.7|11617.9|11615.9|11616.6|11614.6|9
1655085080000|2022-06-13 01:51:20|11617.6|11615.6|11613.4|11611.4|11617.6|11615.6|11613.4|11611.4|16
1655085090000|2022-06-13 01:51:30|11613.7|11611.7|11611.6|11609.6|11613.8|11611.8|11609.2|11607.2|19
1655085100000|2022-06-13 01:51:40|11611.4|11609.4|11610.7|11608.7|11611.4|11609.4|11609.4|11607.4|88
1655085110000|2022-06-13 01:51:50|11609.9|11607.9|11607.4|11605.4|11610.2|11608.2|11607.4|11605.4|13
1655085120000|2022-06-13 01:52:00|11606.6|11604.6|11607.2|11605.2|11609.3|11607.3|11606.3|11604.3|34
1655085130000|2022-06-13 01:52:10|11607.8|11605.8|11612.2|11610.2|11612.2|11610.2|11607.4|11605.4|26
1655085140000|2022-06-13 01:52:20|11611.4|11609.4|11611.6|11609.6|11612.9|11610.9|11611.2|11609.2|32
1655085150000|2022-06-13 01:52:30|11611.7|11609.7|11609.8|11607.8|11611.7|11609.7|11609.7|11607.7|41
1655085160000|2022-06-13 01:52:40|11609.9|11607.9|11608.4|11606.4|11609.9|11607.9|11605.1|11603.1|84
1655085170000|2022-06-13 01:52:50|11608.3|11606.3|11609.9|11607.9|11610.6|11608.6|11608.2|11606.2|14
1655085180000|2022-06-13 01:53:00|11609.8|11607.8|11607.9|11605.9|11612.4|11610.4|11607.9|11605.9|14
1655085190000|2022-06-13 01:53:10|11608.1|11606.1|11603.7|11601.7|11608.2|11606.2|11599.7|11597.7|84
1655085200000|2022-06-13 01:53:20|11600.7|11598.7|11601.2|11599.2|11602.4|11600.4|11600.4|11598.4|26
1655085210000|2022-06-13 01:53:30|11601.9|11599.9|11605.3|11603.3|11605.7|11603.7|11601.9|11599.9|19
1655085220000|2022-06-13 01:53:40|11605.7|11603.7|11609.2|11607.2|11609.3|11607.3|11605.4|11603.4|26
1655085230000|2022-06-13 01:53:50|11609.1|11607.1|11609.2|11607.2|11609.6|11607.6|11607.9|11605.9|8
1655085240000|2022-06-13 01:54:00|11609.1|11607.1|11604.1|11602.1|11609.1|11607.1|11604.1|11602.1|19
1655085250000|2022-06-13 01:54:10|11604.2|11602.2|11604.3|11602.3|11605.4|11603.4|11604.1|11602.1|15
1655085260000|2022-06-13 01:54:20|11604.1|11602.1|11603.4|11601.4|11605.6|11603.6|11601.8|11599.8|45
1655085270000|2022-06-13 01:54:30|11604.1|11602.1|11605.4|11603.4|11606.1|11604.1|11604.1|11602.1|8
1655085280000|2022-06-13 01:54:40|11604.9|11602.9|11607.2|11605.2|11607.4|11605.4|11604.9|11602.9|19
1655085290000|2022-06-13 01:54:50|11606.9|11604.9|11606.3|11604.3|11607.2|11605.2|11606.3|11604.3|4
1655085300000|2022-06-13 01:55:00|11606.2|11604.2|11604.4|11602.4|11606.9|11604.9|11604.2|11602.2|7
1655085310000|2022-06-13 01:55:10|11604.7|11602.7|11604.3|11602.3|11606.9|11604.9|11604.3|11602.3|14
1655085320000|2022-06-13 01:55:20|11603.7|11601.7|11601.7|11599.7|11603.7|11601.7|11601.7|11599.7|20
1655085330000|2022-06-13 01:55:30|11601.6|11599.6|11604.2|11602.2|11605.4|11603.4|11601.6|11599.6|21
1655085340000|2022-06-13 01:55:40|11604.1|11602.1|11602.7|11600.7|11604.8|11602.8|11602.7|11600.7|21
1655085350000|2022-06-13 01:55:50|11602.6|11600.6|11602.8|11600.8|11604.1|11602.1|11601.7|11599.7|9
1655085360000|2022-06-13 01:56:00|11603.2|11601.2|11601.2|11599.2|11603.9|11601.9|11600.6|11598.6|8
1655085370000|2022-06-13 01:56:10|11601.4|11599.4|11600.7|11598.7|11601.8|11599.8|11600.6|11598.6|5
1655085380000|2022-06-13 01:56:20|11598.9|11596.9|11598.4|11596.4|11599.6|11597.6|11597.9|11595.9|31
1655085390000|2022-06-13 01:56:30|11598.3|11596.3|11599.6|11597.6|11600.2|11598.2|11598.3|11596.3|17
1655085400000|2022-06-13 01:56:40|11600.2|11598.2|11603.7|11601.7|11605.8|11603.8|11600.2|11598.2|20
1655085410000|2022-06-13 01:56:50|11603.4|11601.4|11601.7|11599.7|11603.4|11601.4|11601.7|11599.7|7
1655085420000|2022-06-13 01:57:00|11601.8|11599.8|11597.2|11595.2|11601.9|11599.9|11596.6|11594.6|29
1655085430000|2022-06-13 01:57:10|11597.3|11595.3|11597.3|11595.3|11597.9|11595.9|11596.6|11594.6|27
1655085440000|2022-06-13 01:57:20|11598.7|11596.7|11600.6|11598.6|11601.2|11599.2|11598.7|11596.7|10
1655085450000|2022-06-13 01:57:30|11600.8|11598.8|11600.6|11598.6|11600.8|11598.8|11598.6|11596.6|21
1655085460000|2022-06-13 01:57:40|11599.6|11597.6|11600.3|11598.3|11600.4|11598.4|11598.7|11596.7|12
1655085470000|2022-06-13 01:57:50|11600.8|11598.8|11602.3|11600.3|11603.6|11601.6|11600.3|11598.3|19
1655085480000|2022-06-13 01:58:00|11602.6|11600.6|11605.1|11603.1|11605.4|11603.4|11601.9|11599.9|21
1655085490000|2022-06-13 01:58:10|11604.9|11602.9|11606.4|11604.4|11609.2|11607.2|11604.9|11602.9|46
1655085500000|2022-06-13 01:58:20|11607.7|11605.7|11603.6|11601.6|11609.2|11607.2|11603.6|11601.6|42
1655085510000|2022-06-13 01:58:30|11603.4|11601.4|11601.8|11599.8|11603.6|11601.6|11600.7|11598.7|23
1655085520000|2022-06-13 01:58:40|11601.7|11599.7|11601.1|11599.1|11601.8|11599.8|11601.1|11599.1|11
1655085530000|2022-06-13 01:58:50|11600.8|11598.8|11598.1|11596.1|11601.2|11599.2|11597.6|11595.6|35
1655085540000|2022-06-13 01:59:00|11597.9|11595.9|11596.7|11594.7|11598.4|11596.4|11596.4|11594.4|38
1655085550000|2022-06-13 01:59:10|11596.6|11594.6|11597.1|11595.1|11597.4|11595.4|11595.9|11593.9|8
1655085560000|2022-06-13 01:59:20|11596.8|11594.8|11594.7|11592.7|11596.8|11594.8|11594.4|11592.4|41
1655085570000|2022-06-13 01:59:30|11594.4|11592.4|11593.3|11591.3|11594.8|11592.8|11592.2|11590.2|59
1655085580000|2022-06-13 01:59:40|11594.3|11592.3|11600.4|11598.4|11601.7|11599.7|11594.3|11592.3|31
1655085590000|2022-06-13 01:59:50|11600.7|11598.7|11602.7|11600.7|11602.7|11600.7|11598.8|11596.8|15
1655085600000|2022-06-13 02:00:00|11602.9|11600.9|11602.7|11600.7|11605.4|11603.4|11601.9|11599.9|37
1655085610000|2022-06-13 02:00:10|11602.6|11600.6|11603.2|11601.2|11603.4|11601.4|11601.6|11599.6|14
1655085620000|2022-06-13 02:00:20|11602.9|11600.9|11602.2|11600.2|11603.2|11601.2|11602.2|11600.2|24
1655085630000|2022-06-13 02:00:30|11605.9|11603.9|11604.8|11602.8|11605.9|11603.9|11603.1|11601.1|31
1655085640000|2022-06-13 02:00:40|11604.7|11602.7|11604.1|11602.1|11604.7|11602.7|11601.2|11599.2|15
1655085650000|2022-06-13 02:00:50|11604.8|11602.8|11608.6|11606.6|11608.6|11606.6|11604.8|11602.8|37
1655085660000|2022-06-13 02:01:00|11607.9|11605.9|11611.4|11609.4|11612.2|11610.2|11607.9|11605.9|34
1655085670000|2022-06-13 02:01:10|11611.6|11609.6|11613.4|11611.4|11614.1|11612.1|11610.8|11608.8|43
1655085680000|2022-06-13 02:01:20|11613.7|11611.7|11614.9|11612.9|11616.3|11614.3|11613.7|11611.7|26
1655085690000|2022-06-13 02:01:30|11614.8|11612.8|11613.7|11611.7|11615.2|11613.2|11610.8|11608.8|27
1655085700000|2022-06-13 02:01:40|11613.8|11611.8|11612.2|11610.2|11613.9|11611.9|11612.2|11610.2|9
1655085710000|2022-06-13 02:01:50|11610.4|11608.4|11611.7|11609.7|11613.2|11611.2|11610.4|11608.4|22
1655085720000|2022-06-13 02:02:00|11611.8|11609.8|11609.9|11607.9|11612.3|11610.3|11609.3|11607.3|13
1655085730000|2022-06-13 02:02:10|11610.1|11608.1|11609.3|11607.3|11610.6|11608.6|11609.3|11607.3|11
1655085740000|2022-06-13 02:02:20|11609.4|11607.4|11609.7|11607.7|11610.8|11608.8|11609.3|11607.3|1
1655085750000|2022-06-13 02:02:30|11609.9|11607.9|11609.6|11607.6|11611.1|11609.1|11609.6|11607.6|4
1655085760000|2022-06-13 02:02:40|11609.4|11607.4|11610.1|11608.1|11611.6|11609.6|11607.1|11605.1|29
1655085770000|2022-06-13 02:02:50|11609.6|11607.6|11609.3|11607.3|11610.1|11608.1|11609.2|11607.2|12
1655085780000|2022-06-13 02:03:00|11609.2|11607.2|11609.2|11607.2|11609.3|11607.3|11607.7|11605.7|10
1655085790000|2022-06-13 02:03:10|11609.3|11607.3|11611.6|11609.6|11611.6|11609.6|11609.1|11607.1|10
1655085800000|2022-06-13 02:03:20|11611.3|11609.3|11612.3|11610.3|11613.6|11611.6|11611.3|11609.3|18
1655085810000|2022-06-13 02:03:30|11612.9|11610.9|11612.2|11610.2|11612.9|11610.9|11611.7|11609.7|5
1655085820000|2022-06-13 02:03:40|11612.3|11610.3|11612.9|11610.9|11613.2|11611.2|11612.3|11610.3|0
1655085830000|2022-06-13 02:03:50|11612.8|11610.8|11613.2|11611.2|11614.6|11612.6|11612.7|11610.7|6
1655085840000|2022-06-13 02:04:00|11613.1|11611.1|11610.8|11608.8|11613.2|11611.2|11610.7|11608.7|2
1655085850000|2022-06-13 02:04:10|11610.9|11608.9|11610.8|11608.8|11611.8|11609.8|11610.7|11608.7|3
1655085860000|2022-06-13 02:04:20|11610.9|11608.9|11611.4|11609.4|11611.4|11609.4|11610.1|11608.1|2
1655085870000|2022-06-13 02:04:30|11611.6|11609.6|11611.6|11609.6|11611.6|11609.6|11611.6|11609.6|0
1655085880000|2022-06-13 02:04:40|11610.2|11608.2|11610.1|11608.1|11611.2|11609.2|11609.3|11607.3|8
1655085890000|2022-06-13 02:04:50|11611.3|11609.3|11611.1|11609.1|11611.3|11609.3|11609.4|11607.4|10
1655085900000|2022-06-13 02:05:00|11610.8|11608.8|11612.1|11610.1|11612.4|11610.4|11610.8|11608.8|8
1655085910000|2022-06-13 02:05:10|11612.3|11610.3|11607.7|11605.7|11612.3|11610.3|11606.2|11604.2|44
1655085920000|2022-06-13 02:05:20|11606.8|11604.8|11606.3|11604.3|11607.3|11605.3|11602.3|11600.3|44
1655085930000|2022-06-13 02:05:30|11606.6|11604.6|11603.1|11601.1|11606.7|11604.7|11602.8|11600.8|11
1655085940000|2022-06-13 02:05:40|11602.9|11600.9|11610.1|11608.1|11610.1|11608.1|11602.9|11600.9|12
1655085950000|2022-06-13 02:05:50|11609.2|11607.2|11611.7|11609.7|11613.2|11611.2|11609.1|11607.1|21
1655085960000|2022-06-13 02:06:00|11611.8|11609.8|11612.9|11610.9|11615.6|11613.6|11611.7|11609.7|13
1655085970000|2022-06-13 02:06:10|11613.1|11611.1|11609.6|11607.6|11613.1|11611.1|11608.6|11606.6|16
1655085980000|2022-06-13 02:06:20|11609.4|11607.4|11609.2|11607.2|11609.9|11607.9|11605.7|11603.7|15
1655085990000|2022-06-13 02:06:30|11608.7|11606.7|11609.4|11607.4|11609.8|11607.8|11608.3|11606.3|7
1655086000000|2022-06-13 02:06:40|11610.8|11608.8|11614.6|11612.6|11614.6|11612.6|11610.7|11608.7|9
1655086010000|2022-06-13 02:06:50|11614.7|11612.7|11610.1|11608.1|11615.3|11613.3|11610.1|11608.1|16
1655086020000|2022-06-13 02:07:00|11610.2|11608.2|11613.9|11611.9|11615.4|11613.4|11610.2|11608.2|33
1655086030000|2022-06-13 02:07:10|11614.2|11612.2|11613.8|11611.8|11614.6|11612.6|11612.3|11610.3|11
1655086040000|2022-06-13 02:07:20|11613.9|11611.9|11616.4|11614.4|11616.4|11614.4|11613.3|11611.3|18
1655086050000|2022-06-13 02:07:30|11616.7|11614.7|11617.1|11615.1|11619.1|11617.1|11616.4|11614.4|15
1655086060000|2022-06-13 02:07:40|11617.2|11615.2|11615.4|11613.4|11618.2|11616.2|11615.3|11613.3|7
1655086070000|2022-06-13 02:07:50|11615.7|11613.7|11614.6|11612.6|11616.7|11614.7|11613.9|11611.9|12
1655086080000|2022-06-13 02:08:00|11614.4|11612.4|11615.2|11613.2|11615.4|11613.4|11614.3|11612.3|5
1655086090000|2022-06-13 02:08:10|11615.1|11613.1|11615.6|11613.6|11617.3|11615.3|11614.7|11612.7|11
1655086100000|2022-06-13 02:08:20|11615.4|11613.4|11611.6|11609.6|11615.4|11613.4|11611.6|11609.6|10
1655086110000|2022-06-13 02:08:30|11611.7|11609.7|11610.7|11608.7|11612.1|11610.1|11610.7|11608.7|9
1655086120000|2022-06-13 02:08:40|11610.9|11608.9|11610.3|11608.3|11612.1|11610.1|11610.2|11608.2|9
1655086130000|2022-06-13 02:08:50|11610.2|11608.2|11609.6|11607.6|11610.9|11608.9|11609.3|11607.3|30
1655086140000|2022-06-13 02:09:00|11609.4|11607.4|11608.1|11606.1|11609.7|11607.7|11607.3|11605.3|29
1655086150000|2022-06-13 02:09:10|11607.9|11605.9|11607.2|11605.2|11607.9|11605.9|11606.2|11604.2|5
1655086160000|2022-06-13 02:09:20|11607.1|11605.1|11608.1|11606.1|11608.1|11606.1|11606.9|11604.9|11
1655086170000|2022-06-13 02:09:30|11608.3|11606.3|11606.7|11604.7|11608.3|11606.3|11606.4|11604.4|15
1655086180000|2022-06-13 02:09:40|11606.6|11604.6|11609.3|11607.3|11609.3|11607.3|11606.4|11604.4|18
1655086190000|2022-06-13 02:09:50|11610.9|11608.9|11609.6|11607.6|11612.9|11610.9|11609.6|11607.6|25
1655086200000|2022-06-13 02:10:00|11609.7|11607.7|11606.6|11604.6|11609.7|11607.7|11606.4|11604.4|23
1655086210000|2022-06-13 02:10:10|11606.9|11604.9|11606.4|11604.4|11607.2|11605.2|11604.9|11602.9|25
1655086220000|2022-06-13 02:10:20|11606.8|11604.8|11610.4|11608.4|11610.8|11608.8|11606.8|11604.8|15
1655086230000|2022-06-13 02:10:30|11610.6|11608.6|11614.2|11612.2|11614.2|11612.2|11610.2|11608.2|10
1655086240000|2022-06-13 02:10:40|11614.1|11612.1|11608.6|11606.6|11614.2|11612.2|11607.3|11605.3|19
1655086250000|2022-06-13 02:10:50|11608.4|11606.4|11607.2|11605.2|11608.7|11606.7|11606.9|11604.9|3
1655086260000|2022-06-13 02:11:00|11607.1|11605.1|11607.7|11605.7|11607.8|11605.8|11606.9|11604.9|1
1655086270000|2022-06-13 02:11:10|11607.8|11605.8|11608.7|11606.7|11608.8|11606.8|11607.7|11605.7|6
1655086280000|2022-06-13 02:11:20|11608.6|11606.6|11609.4|11607.4|11610.6|11608.6|11608.6|11606.6|9
1655086290000|2022-06-13 02:11:30|11609.3|11607.3|11610.1|11608.1|11610.1|11608.1|11608.3|11606.3|4
1655086300000|2022-06-13 02:11:40|11609.9|11607.9|11607.2|11605.2|11609.9|11607.9|11607.2|11605.2|8
1655086310000|2022-06-13 02:11:50|11607.3|11605.3|11608.2|11606.2|11609.4|11607.4|11607.3|11605.3|12
1655086320000|2022-06-13 02:12:00|11608.3|11606.3|11611.1|11609.1|11611.9|11609.9|11608.3|11606.3|11
1655086330000|2022-06-13 02:12:10|11611.3|11609.3|11609.4|11607.4|11611.3|11609.3|11608.9|11606.9|7
1655086340000|2022-06-13 02:12:20|11609.3|11607.3|11609.3|11607.3|11610.1|11608.1|11609.2|11607.2|4
1655086350000|2022-06-13 02:12:30|11609.2|11607.2|11608.7|11606.7|11609.3|11607.3|11608.6|11606.6|0
1655086360000|2022-06-13 02:12:40|11608.6|11606.6|11608.1|11606.1|11608.6|11606.6|11606.7|11604.7|17
1655086370000|2022-06-13 02:12:50|11607.9|11605.9|11606.9|11604.9|11607.9|11605.9|11606.1|11604.1|11
1655086380000|2022-06-13 02:13:00|11606.6|11604.6|11606.2|11604.2|11607.2|11605.2|11605.7|11603.7|22
1655086390000|2022-06-13 02:13:10|11606.8|11604.8|11606.1|11604.1|11608.3|11606.3|11606.1|11604.1|32
1655086400000|2022-06-13 02:13:20|11606.2|11604.2|11605.6|11603.6|11607.7|11605.7|11605.3|11603.3|8
1655086410000|2022-06-13 02:13:30|11605.7|11603.7|11604.8|11602.8|11606.1|11604.1|11604.3|11602.3|16
1655086420000|2022-06-13 02:13:40|11604.7|11602.7|11600.9|11598.9|11604.7|11602.7|11600.9|11598.9|25
1655086430000|2022-06-13 02:13:50|11601.1|11599.1|11601.8|11599.8|11602.6|11600.6|11600.8|11598.8|9
1655086440000|2022-06-13 02:14:00|11601.7|11599.7|11603.2|11601.2|11604.2|11602.2|11601.7|11599.7|19
1655086450000|2022-06-13 02:14:10|11603.3|11601.3|11601.8|11599.8|11603.4|11601.4|11601.7|11599.7|4
1655086460000|2022-06-13 02:14:20|11601.9|11599.9|11601.8|11599.8|11602.2|11600.2|11601.3|11599.3|21
1655086470000|2022-06-13 02:14:30|11601.9|11599.9|11602.7|11600.7|11603.8|11601.8|11601.9|11599.9|5
1655086480000|2022-06-13 02:14:40|11602.8|11600.8|11603.2|11601.2|11603.3|11601.3|11602.7|11600.7|1
1655086490000|2022-06-13 02:14:50|11603.1|11601.1|11606.3|11604.3|11606.6|11604.6|11603.1|11601.1|13
1655086500000|2022-06-13 02:15:00|11606.2|11604.2|11605.6|11603.6|11606.3|11604.3|11605.6|11603.6|3
1655086510000|2022-06-13 02:15:10|11605.2|11603.2|11606.9|11604.9|11606.9|11604.9|11605.1|11603.1|10
1655086520000|2022-06-13 02:15:20|11607.1|11605.1|11609.3|11607.3|11609.8|11607.8|11606.9|11604.9|31
1655086530000|2022-06-13 02:15:30|11609.7|11607.7|11609.3|11607.3|11610.2|11608.2|11608.8|11606.8|9
1655086540000|2022-06-13 02:15:40|11608.6|11606.6|11609.6|11607.6|11610.1|11608.1|11608.2|11606.2|15
1655086550000|2022-06-13 02:15:50|11609.4|11607.4|11607.9|11605.9|11610.8|11608.8|11607.8|11605.8|18
1655086560000|2022-06-13 02:16:00|11607.8|11605.8|11609.4|11607.4|11609.4|11607.4|11607.8|11605.8|9
1655086570000|2022-06-13 02:16:10|11609.6|11607.6|11608.6|11606.6|11609.6|11607.6|11607.7|11605.7|10
1655086580000|2022-06-13 02:16:20|11608.4|11606.4|11607.4|11605.4|11608.9|11606.9|11606.7|11604.7|34
1655086590000|2022-06-13 02:16:30|11606.9|11604.9|11605.9|11603.9|11606.9|11604.9|11605.6|11603.6|58
1655086600000|2022-06-13 02:16:40|11605.8|11603.8|11605.2|11603.2|11607.6|11605.6|11604.2|11602.2|80
1655086610000|2022-06-13 02:16:50|11605.4|11603.4|11603.8|11601.8|11605.4|11603.4|11603.8|11601.8|7
1655086620000|2022-06-13 02:17:00|11603.9|11601.9|11602.3|11600.3|11604.1|11602.1|11601.8|11599.8|27
1655086630000|2022-06-13 02:17:10|11602.2|11600.2|11600.4|11598.4|11602.3|11600.3|11600.3|11598.3|60
1655086640000|2022-06-13 02:17:20|11600.3|11598.3|11599.9|11597.9|11600.6|11598.6|11599.4|11597.4|15
1655086650000|2022-06-13 02:17:30|11600.3|11598.3|11601.1|11599.1|11601.4|11599.4|11600.1|11598.1|11
1655086660000|2022-06-13 02:17:40|11601.6|11599.6|11600.2|11598.2|11601.6|11599.6|11599.9|11597.9|16
1655086670000|2022-06-13 02:17:50|11600.3|11598.3|11599.7|11597.7|11600.4|11598.4|11599.6|11597.6|11
1655086680000|2022-06-13 02:18:00|11599.2|11597.2|11603.8|11601.8|11604.6|11602.6|11599.1|11597.1|28
1655086690000|2022-06-13 02:18:10|11603.9|11601.9|11603.8|11601.8|11604.4|11602.4|11602.9|11600.9|8
1655086700000|2022-06-13 02:18:20|11603.9|11601.9|11603.3|11601.3|11603.9|11601.9|11602.6|11600.6|21
1655086710000|2022-06-13 02:18:30|11603.1|11601.1|11605.1|11603.1|11606.2|11604.2|11602.9|11600.9|11
1655086720000|2022-06-13 02:18:40|11605.2|11603.2|11603.9|11601.9|11605.6|11603.6|11603.9|11601.9|19
1655086730000|2022-06-13 02:18:50|11604.1|11602.1|11604.9|11602.9|11604.9|11602.9|11603.4|11601.4|0
1655086740000|2022-06-13 02:19:00|11605.1|11603.1|11605.6|11603.6|11605.8|11603.8|11605.1|11603.1|8
1655086750000|2022-06-13 02:19:10|11606.2|11604.2|11605.1|11603.1|11606.2|11604.2|11604.9|11602.9|6
1655086760000|2022-06-13 02:19:20|11605.2|11603.2|11606.3|11604.3|11607.2|11605.2|11605.2|11603.2|9
1655086770000|2022-06-13 02:19:30|11606.2|11604.2|11607.4|11605.4|11607.4|11605.4|11606.1|11604.1|2
1655086780000|2022-06-13 02:19:40|11607.6|11605.6|11606.6|11604.6|11607.6|11605.6|11606.6|11604.6|1
1655086790000|2022-06-13 02:19:50|11606.9|11604.9|11605.8|11603.8|11607.1|11605.1|11605.8|11603.8|4
1655086800000|2022-06-13 02:20:00|11605.7|11603.7|11603.9|11601.9|11605.7|11603.7|11603.4|11601.4|4
1655086810000|2022-06-13 02:20:10|11603.4|11601.4|11603.3|11601.3|11603.4|11601.4|11602.8|11600.8|3
1655086820000|2022-06-13 02:20:20|11603.2|11601.2|11601.9|11599.9|11603.3|11601.3|11601.9|11599.9|13
1655086830000|2022-06-13 02:20:30|11601.2|11599.2|11599.7|11597.7|11602.4|11600.4|11599.6|11597.6|57
1655086840000|2022-06-13 02:20:40|11599.2|11597.2|11600.1|11598.1|11600.1|11598.1|11598.9|11596.9|16
1655086850000|2022-06-13 02:20:50|11600.2|11598.2|11599.6|11597.6|11600.7|11598.7|11598.9|11596.9|22
1655086860000|2022-06-13 02:21:00|11599.4|11597.4|11599.4|11597.4|11600.2|11598.2|11598.6|11596.6|18
1655086870000|2022-06-13 02:21:10|11598.4|11596.4|11597.3|11595.3|11598.9|11596.9|11596.8|11594.8|35
1655086880000|2022-06-13 02:21:20|11597.9|11595.9|11598.7|11596.7|11598.8|11596.8|11596.9|11594.9|15
1655086890000|2022-06-13 02:21:30|11598.4|11596.4|11603.1|11601.1|11603.1|11601.1|11598.4|11596.4|8
1655086900000|2022-06-13 02:21:40|11603.2|11601.2|11601.7|11599.7|11604.6|11602.6|11601.7|11599.7|12
1655086910000|2022-06-13 02:21:50|11601.9|11599.9|11600.2|11598.2|11601.9|11599.9|11598.8|11596.8|15
1655086920000|2022-06-13 02:22:00|11600.1|11598.1|11599.8|11597.8|11602.1|11600.1|11599.3|11597.3|10
1655086930000|2022-06-13 02:22:10|11599.7|11597.7|11602.9|11600.9|11602.9|11600.9|11599.6|11597.6|18
1655086940000|2022-06-13 02:22:20|11603.3|11601.3|11603.8|11601.8|11603.9|11601.9|11602.6|11600.6|9
1655086950000|2022-06-13 02:22:30|11603.1|11601.1|11601.6|11599.6|11603.8|11601.8|11601.1|11599.1|19
1655086960000|2022-06-13 02:22:40|11601.7|11599.7|11601.8|11599.8|11603.2|11601.2|11600.2|11598.2|6
1655086970000|2022-06-13 02:22:50|11601.7|11599.7|11599.6|11597.6|11601.9|11599.9|11598.9|11596.9|21
1655086980000|2022-06-13 02:23:00|11599.7|11597.7|11602.1|11600.1|11602.6|11600.6|11599.7|11597.7|8
1655086990000|2022-06-13 02:23:10|11602.2|11600.2|11602.1|11600.1|11602.6|11600.6|11601.4|11599.4|3
1655087000000|2022-06-13 02:23:20|11601.8|11599.8|11602.1|11600.1|11602.9|11600.9|11601.4|11599.4|9
1655087010000|2022-06-13 02:23:30|11601.9|11599.9|11602.3|11600.3|11602.3|11600.3|11601.9|11599.9|7
1655087020000|2022-06-13 02:23:40|11602.1|11600.1|11602.4|11600.4|11602.7|11600.7|11601.9|11599.9|10
1655087030000|2022-06-13 02:23:50|11602.7|11600.7|11602.7|11600.7|11602.9|11600.9|11602.3|11600.3|9
1655087040000|2022-06-13 02:24:00|11602.9|11600.9|11603.3|11601.3|11603.9|11601.9|11602.9|11600.9|10
1655087050000|2022-06-13 02:24:10|11603.4|11601.4|11601.7|11599.7|11603.8|11601.8|11601.2|11599.2|10
1655087060000|2022-06-13 02:24:20|11601.1|11599.1|11601.8|11599.8|11602.4|11600.4|11601.1|11599.1|4
1655087070000|2022-06-13 02:24:30|11602.7|11600.7|11603.6|11601.6|11603.6|11601.6|11601.8|11599.8|7
1655087080000|2022-06-13 02:24:40|11603.4|11601.4|11603.3|11601.3|11603.6|11601.6|11602.8|11600.8|2
1655087090000|2022-06-13 02:24:50|11603.4|11601.4|11602.7|11600.7|11604.8|11602.8|11602.7|11600.7|16
1655087100000|2022-06-13 02:25:00|11602.6|11600.6|11603.2|11601.2|11603.3|11601.3|11602.1|11600.1|1
1655087110000|2022-06-13 02:25:10|11603.3|11601.3|11603.4|11601.4|11604.1|11602.1|11602.9|11600.9|3
1655087120000|2022-06-13 02:25:20|11603.6|11601.6|11604.4|11602.4|11604.4|11602.4|11603.6|11601.6|0
1655087130000|2022-06-13 02:25:30|11604.7|11602.7|11607.7|11605.7|11607.9|11605.9|11604.6|11602.6|37
1655087140000|2022-06-13 02:25:40|11607.8|11605.8|11606.7|11604.7|11607.8|11605.8|11604.8|11602.8|11
1655087150000|2022-06-13 02:25:50|11606.9|11604.9|11607.1|11605.1|11607.7|11605.7|11606.7|11604.7|7
1655087160000|2022-06-13 02:26:00|11606.9|11604.9|11607.1|11605.1|11607.6|11605.6|11606.7|11604.7|4
1655087170000|2022-06-13 02:26:10|11606.9|11604.9|11605.6|11603.6|11607.1|11605.1|11605.2|11603.2|6
1655087180000|2022-06-13 02:26:20|11605.3|11603.3|11607.1|11605.1|11607.1|11605.1|11605.3|11603.3|6
1655087190000|2022-06-13 02:26:30|11606.9|11604.9|11607.2|11605.2|11607.2|11605.2|11606.9|11604.9|0
1655087200000|2022-06-13 02:26:40|11607.1|11605.1|11605.7|11603.7|11607.1|11605.1|11605.6|11603.6|1
1655087210000|2022-06-13 02:26:50|11605.6|11603.6|11606.2|11604.2|11606.4|11604.4|11605.6|11603.6|0
1655087220000|2022-06-13 02:27:00|11606.1|11604.1|11606.9|11604.9|11606.9|11604.9|11606.1|11604.1|5
1655087230000|2022-06-13 02:27:10|11606.8|11604.8|11606.8|11604.8|11606.9|11604.9|11606.7|11604.7|3
1655087240000|2022-06-13 02:27:20|11606.7|11604.7|11605.2|11603.2|11606.8|11604.8|11604.8|11602.8|13
1655087250000|2022-06-13 02:27:30|11605.1|11603.1|11604.8|11602.8|11605.4|11603.4|11604.7|11602.7|3
1655087260000|2022-06-13 02:27:40|11604.7|11602.7|11602.9|11600.9|11605.8|11603.8|11602.1|11600.1|26
1655087270000|2022-06-13 02:27:50|11602.4|11600.4|11604.2|11602.2|11604.4|11602.4|11601.9|11599.9|20
1655087280000|2022-06-13 02:28:00|11603.9|11601.9|11604.7|11602.7|11604.7|11602.7|11603.3|11601.3|1
1655087290000|2022-06-13 02:28:10|11604.8|11602.8|11608.2|11606.2|11608.2|11606.2|11604.7|11602.7|28
1655087300000|2022-06-13 02:28:20|11607.4|11605.4|11614.4|11612.4|11616.3|11614.3|11604.3|11602.3|87
1655087310000|2022-06-13 02:28:30|11614.6|11612.6|11613.7|11611.7|11615.3|11613.3|11612.4|11610.4|42
1655087320000|2022-06-13 02:28:40|11613.8|11611.8|11611.7|11609.7|11614.2|11612.2|11611.7|11609.7|24
1655087330000|2022-06-13 02:28:50|11611.8|11609.8|11611.6|11609.6|11612.2|11610.2|11611.2|11609.2|7
1655087340000|2022-06-13 02:29:00|11611.4|11609.4|11613.9|11611.9|11614.7|11612.7|11611.4|11609.4|19
1655087350000|2022-06-13 02:29:10|11613.8|11611.8|11617.1|11615.1|11617.2|11615.2|11613.8|11611.8|23
1655087360000|2022-06-13 02:29:20|11616.9|11614.9|11616.8|11614.8|11617.1|11615.1|11616.2|11614.2|12
1655087370000|2022-06-13 02:29:30|11616.9|11614.9|11617.3|11615.3|11617.3|11615.3|11616.3|11614.3|4
1655087380000|2022-06-13 02:29:40|11617.1|11615.1|11616.6|11614.6|11617.6|11615.6|11616.4|11614.4|37
1655087390000|2022-06-13 02:29:50|11617.2|11615.2|11617.6|11615.6|11618.4|11616.4|11617.1|11615.1|18
1655087400000|2022-06-13 02:30:00|11617.2|11615.2|11620.3|11618.3|11620.3|11618.3|11617.2|11615.2|51
1655087410000|2022-06-13 02:30:10|11621.8|11619.8|11622.4|11620.4|11623.2|11621.2|11621.8|11619.8|52
1655087420000|2022-06-13 02:30:20|11622.8|11620.8|11623.9|11621.9|11624.1|11622.1|11622.2|11620.2|29
1655087430000|2022-06-13 02:30:30|11623.3|11621.3|11621.3|11619.3|11624.1|11622.1|11620.7|11618.7|47
1655087440000|2022-06-13 02:30:40|11621.6|11619.6|11621.1|11619.1|11622.1|11620.1|11620.4|11618.4|5
1655087450000|2022-06-13 02:30:50|11621.2|11619.2|11621.3|11619.3|11622.1|11620.1|11620.7|11618.7|4
1655087460000|2022-06-13 02:31:00|11620.4|11618.4|11619.1|11617.1|11621.9|11619.9|11619.1|11617.1|25
1655087470000|2022-06-13 02:31:10|11619.2|11617.2|11617.8|11615.8|11619.4|11617.4|11617.1|11615.1|18
1655087480000|2022-06-13 02:31:20|11617.7|11615.7|11616.4|11614.4|11617.9|11615.9|11616.4|11614.4|6
1655087490000|2022-06-13 02:31:30|11617.1|11615.1|11615.3|11613.3|11617.6|11615.6|11615.3|11613.3|36
1655087500000|2022-06-13 02:31:40|11615.2|11613.2|11614.1|11612.1|11615.2|11613.2|11613.3|11611.3|34
1655087510000|2022-06-13 02:31:50|11614.3|11612.3|11613.8|11611.8|11614.6|11612.6|11613.8|11611.8|7
1655087520000|2022-06-13 02:32:00|11613.7|11611.7|11613.7|11611.7|11613.7|11611.7|11613.6|11611.6|1
1655087530000|2022-06-13 02:32:10|11613.6|11611.6|11613.8|11611.8|11613.9|11611.9|11613.3|11611.3|9
1655087540000|2022-06-13 02:32:20|11613.4|11611.4|11613.8|11611.8|11616.6|11614.6|11613.4|11611.4|19
1655087550000|2022-06-13 02:32:30|11613.6|11611.6|11612.1|11610.1|11614.2|11612.2|11612.1|11610.1|20
1655087560000|2022-06-13 02:32:40|11611.9|11609.9|11612.1|11610.1|11612.3|11610.3|11611.7|11609.7|2
1655087570000|2022-06-13 02:32:50|11612.2|11610.2|11615.9|11613.9|11616.1|11614.1|11611.9|11609.9|14
1655087580000|2022-06-13 02:33:00|11615.8|11613.8|11615.9|11613.9|11616.3|11614.3|11615.2|11613.2|2
1655087590000|2022-06-13 02:33:10|11615.6|11613.6|11616.4|11614.4|11616.8|11614.8|11615.6|11613.6|5
1655087600000|2022-06-13 02:33:20|11616.6|11614.6|11617.6|11615.6|11617.7|11615.7|11616.6|11614.6|2
1655087610000|2022-06-13 02:33:30|11617.7|11615.7|11619.6|11617.6|11619.6|11617.6|11617.6|11615.6|10
1655087620000|2022-06-13 02:33:40|11619.7|11617.7|11618.7|11616.7|11620.1|11618.1|11618.6|11616.6|14
1655087630000|2022-06-13 02:33:50|11618.9|11616.9|11620.7|11618.7|11620.7|11618.7|11618.9|11616.9|13
1655087640000|2022-06-13 02:34:00|11620.1|11618.1|11620.2|11618.2|11620.2|11618.2|11619.9|11617.9|0
1655087650000|2022-06-13 02:34:10|11620.1|11618.1|11621.6|11619.6|11622.3|11620.3|11620.1|11618.1|30
1655087660000|2022-06-13 02:34:20|11622.3|11620.3|11622.8|11620.8|11623.8|11621.8|11622.3|11620.3|29
1655087670000|2022-06-13 02:34:30|11622.7|11620.7|11620.1|11618.1|11622.7|11620.7|11620.1|11618.1|7
1655087680000|2022-06-13 02:34:40|11620.2|11618.2|11618.2|11616.2|11620.2|11618.2|11618.2|11616.2|3
1655087690000|2022-06-13 02:34:50|11617.9|11615.9|11618.9|11616.9|11618.9|11616.9|11616.4|11614.4|27
1655087700000|2022-06-13 02:35:00|11618.8|11616.8|11617.8|11615.8|11619.2|11617.2|11617.6|11615.6|5
1655087710000|2022-06-13 02:35:10|11617.9|11615.9|11617.6|11615.6|11619.3|11617.3|11617.4|11615.4|6
1655087720000|2022-06-13 02:35:20|11617.7|11615.7|11615.2|11613.2|11617.7|11615.7|11615.2|11613.2|4
1655087730000|2022-06-13 02:35:30|11615.1|11613.1|11615.2|11613.2|11615.9|11613.9|11615.1|11613.1|4
1655087740000|2022-06-13 02:35:40|11615.3|11613.3|11614.3|11612.3|11615.3|11613.3|11614.2|11612.2|9
1655087750000|2022-06-13 02:35:50|11614.4|11612.4|11614.3|11612.3|11614.6|11612.6|11614.3|11612.3|6
1655087760000|2022-06-13 02:36:00|11614.4|11612.4|11613.8|11611.8|11614.7|11612.7|11613.8|11611.8|3
1655087770000|2022-06-13 02:36:10|11613.6|11611.6|11613.4|11611.4|11613.8|11611.8|11613.4|11611.4|4
1655087780000|2022-06-13 02:36:20|11613.1|11611.1|11613.6|11611.6|11613.7|11611.7|11612.7|11610.7|14
1655087790000|2022-06-13 02:36:30|11613.7|11611.7|11613.6|11611.6|11614.3|11612.3|11613.4|11611.4|16
1655087800000|2022-06-13 02:36:40|11613.7|11611.7|11613.1|11611.1|11613.7|11611.7|11613.1|11611.1|3
1655087810000|2022-06-13 02:36:50|11613.2|11611.2|11613.2|11611.2|11613.2|11611.2|11613.1|11611.1|1
1655087820000|2022-06-13 02:37:00|11613.1|11611.1|11613.7|11611.7|11613.8|11611.8|11613.1|11611.1|2
1655087830000|2022-06-13 02:37:10|11613.6|11611.6|11613.7|11611.7|11613.7|11611.7|11613.6|11611.6|0
1655087840000|2022-06-13 02:37:20|11614.3|11612.3|11614.3|11612.3|11614.6|11612.6|11613.8|11611.8|3
1655087850000|2022-06-13 02:37:30|11614.2|11612.2|11614.3|11612.3|11614.3|11612.3|11614.1|11612.1|1
1655087860000|2022-06-13 02:37:40|11614.6|11612.6|11614.3|11612.3|11614.6|11612.6|11614.3|11612.3|2
1655087870000|2022-06-13 02:37:50|11614.2|11612.2|11615.8|11613.8|11616.7|11614.7|11614.2|11612.2|23
1655087880000|2022-06-13 02:38:00|11615.9|11613.9|11617.4|11615.4|11618.3|11616.3|11615.9|11613.9|11
1655087890000|2022-06-13 02:38:10|11617.6|11615.6|11615.9|11613.9|11617.6|11615.6|11615.9|11613.9|1
1655087900000|2022-06-13 02:38:20|11615.7|11613.7|11615.2|11613.2|11615.7|11613.7|11614.7|11612.7|7
1655087910000|2022-06-13 02:38:30|11615.1|11613.1|11613.1|11611.1|11615.7|11613.7|11613.1|11611.1|8
1655087920000|2022-06-13 02:38:40|11613.3|11611.3|11614.7|11612.7|11614.7|11612.7|11613.3|11611.3|7
1655087930000|2022-06-13 02:38:50|11614.6|11612.6|11614.3|11612.3|11614.8|11612.8|11614.1|11612.1|4
1655087940000|2022-06-13 02:39:00|11614.4|11612.4|11614.6|11612.6|11614.6|11612.6|11614.1|11612.1|8
1655087950000|2022-06-13 02:39:10|11614.9|11612.9|11615.9|11613.9|11616.1|11614.1|11614.8|11612.8|13
1655087960000|2022-06-13 02:39:20|11616.1|11614.1|11614.6|11612.6|11616.1|11614.1|11614.4|11612.4|3
1655087970000|2022-06-13 02:39:30|11614.2|11612.2|11614.3|11612.3|11614.6|11612.6|11613.9|11611.9|15
1655087980000|2022-06-13 02:39:40|11614.4|11612.4|11614.4|11612.4|11614.4|11612.4|11613.3|11611.3|3
1655087990000|2022-06-13 02:39:50|11614.6|11612.6|11616.2|11614.2|11616.2|11614.2|11614.6|11612.6|7
1655088000000|2022-06-13 02:40:00|11616.1|11614.1|11613.8|11611.8|11616.1|11614.1|11613.7|11611.7|111
1655088010000|2022-06-13 02:40:10|11613.7|11611.7|11615.1|11613.1|11615.1|11613.1|11612.7|11610.7|12
1655088020000|2022-06-13 02:40:20|11615.2|11613.2|11615.3|11613.3|11615.4|11613.4|11614.6|11612.6|2
1655088030000|2022-06-13 02:40:30|11615.4|11613.4|11614.8|11612.8|11616.1|11614.1|11614.8|11612.8|1
1655088040000|2022-06-13 02:40:40|11615.3|11613.3|11615.3|11613.3|11615.3|11613.3|11615.3|11613.3|4
1655088050000|2022-06-13 02:40:50|11615.4|11613.4|11613.9|11611.9|11615.6|11613.6|11613.6|11611.6|15
1655088060000|2022-06-13 02:41:00|11614.1|11612.1|11613.9|11611.9|11614.4|11612.4|11613.8|11611.8|1
1655088070000|2022-06-13 02:41:10|11613.6|11611.6|11618.2|11616.2|11618.2|11616.2|11613.6|11611.6|20
1655088080000|2022-06-13 02:41:20|11618.3|11616.3|11621.2|11619.2|11621.2|11619.2|11618.1|11616.1|14
1655088090000|2022-06-13 02:41:30|11621.3|11619.3|11620.9|11618.9|11622.9|11620.9|11620.8|11618.8|37
1655088100000|2022-06-13 02:41:40|11621.1|11619.1|11618.9|11616.9|11621.1|11619.1|11618.9|11616.9|9
1655088110000|2022-06-13 02:41:50|11619.1|11617.1|11619.7|11617.7|11620.3|11618.3|11619.1|11617.1|11
1655088120000|2022-06-13 02:42:00|11619.8|11617.8|11623.6|11621.6|11623.6|11621.6|11619.4|11617.4|9
1655088130000|2022-06-13 02:42:10|11623.4|11621.4|11622.2|11620.2|11623.4|11621.4|11622.2|11620.2|19
1655088140000|2022-06-13 02:42:20|11622.3|11620.3|11621.4|11619.4|11623.6|11621.6|11621.3|11619.3|21
1655088150000|2022-06-13 02:42:30|11621.3|11619.3|11622.7|11620.7|11623.2|11621.2|11620.8|11618.8|21
1655088160000|2022-06-13 02:42:40|11622.8|11620.8|11621.2|11619.2|11623.1|11621.1|11621.2|11619.2|3
1655088170000|2022-06-13 02:42:50|11621.3|11619.3|11620.7|11618.7|11621.9|11619.9|11620.7|11618.7|6
1655088180000|2022-06-13 02:43:00|11621.2|11619.2|11622.4|11620.4|11622.4|11620.4|11619.7|11617.7|14
1655088190000|2022-06-13 02:43:10|11622.6|11620.6|11621.8|11619.8|11622.8|11620.8|11620.8|11618.8|6
1655088200000|2022-06-13 02:43:20|11621.7|11619.7|11620.3|11618.3|11621.7|11619.7|11620.1|11618.1|3
1655088210000|2022-06-13 02:43:30|11620.4|11618.4|11621.7|11619.7|11621.7|11619.7|11620.3|11618.3|0
1655088220000|2022-06-13 02:43:40|11621.9|11619.9|11623.6|11621.6|11623.6|11621.6|11621.9|11619.9|17
1655088230000|2022-06-13 02:43:50|11623.7|11621.7|11623.8|11621.8|11624.1|11622.1|11622.6|11620.6|24
1655088240000|2022-06-13 02:44:00|11623.9|11621.9|11624.7|11622.7|11625.2|11623.2|11623.9|11621.9|28
1655088250000|2022-06-13 02:44:10|11623.9|11621.9|11622.4|11620.4|11623.9|11621.9|11622.4|11620.4|20
1655088260000|2022-06-13 02:44:20|11622.7|11620.7|11622.6|11620.6|11622.8|11620.8|11621.9|11619.9|7
1655088270000|2022-06-13 02:44:30|11622.7|11620.7|11622.8|11620.8|11622.9|11620.9|11622.7|11620.7|3
1655088280000|2022-06-13 02:44:40|11622.7|11620.7|11623.2|11621.2|11623.3|11621.3|11622.6|11620.6|6
1655088290000|2022-06-13 02:44:50|11622.9|11620.9|11622.9|11620.9|11623.6|11621.6|11622.6|11620.6|14
1655088300000|2022-06-13 02:45:00|11623.1|11621.1|11624.1|11622.1|11624.1|11622.1|11622.9|11620.9|8
1655088310000|2022-06-13 02:45:10|11623.9|11621.9|11622.6|11620.6|11623.9|11621.9|11622.6|11620.6|1
1655088320000|2022-06-13 02:45:20|11622.3|11620.3|11622.2|11620.2|11622.3|11620.3|11621.8|11619.8|12
1655088330000|2022-06-13 02:45:30|11622.1|11620.1|11622.6|11620.6|11623.1|11621.1|11622.1|11620.1|30
1655088340000|2022-06-13 02:45:40|11622.9|11620.9|11622.9|11620.9|11623.3|11621.3|11622.9|11620.9|7
1655088350000|2022-06-13 02:45:50|11623.3|11621.3|11623.1|11621.1|11623.8|11621.8|11623.1|11621.1|16
1655088360000|2022-06-13 02:46:00|11622.8|11620.8|11622.8|11620.8|11622.8|11620.8|11622.8|11620.8|0
1655088370000|2022-06-13 02:46:10|11623.1|11621.1|11623.6|11621.6|11623.6|11621.6|11623.1|11621.1|3
1655088380000|2022-06-13 02:46:20|11623.1|11621.1|11624.9|11622.9|11625.2|11623.2|11623.1|11621.1|39
1655088390000|2022-06-13 02:46:30|11624.7|11622.7|11624.2|11622.2|11625.1|11623.1|11624.2|11622.2|8
1655088400000|2022-06-13 02:46:40|11623.6|11621.6|11624.4|11622.4|11624.7|11622.7|11623.6|11621.6|28
1655088410000|2022-06-13 02:46:50|11624.6|11622.6|11626.8|11624.8|11627.3|11625.3|11624.4|11622.4|32
1655088420000|2022-06-13 02:47:00|11626.9|11624.9|11626.3|11624.3|11626.9|11624.9|11625.9|11623.9|6
1655088430000|2022-06-13 02:47:10|11626.4|11624.4|11626.7|11624.7|11627.1|11625.1|11626.1|11624.1|4
1655088440000|2022-06-13 02:47:20|11626.8|11624.8|11624.2|11622.2|11626.8|11624.8|11624.1|11622.1|12
1655088450000|2022-06-13 02:47:30|11624.1|11622.1|11623.3|11621.3|11624.1|11622.1|11622.9|11620.9|8
1655088460000|2022-06-13 02:47:40|11623.1|11621.1|11627.4|11625.4|11627.8|11625.8|11622.6|11620.6|32
1655088470000|2022-06-13 02:47:50|11627.6|11625.6|11626.4|11624.4|11628.8|11626.8|11625.9|11623.9|24
1655088480000|2022-06-13 02:48:00|11626.3|11624.3|11626.9|11624.9|11628.3|11626.3|11625.8|11623.8|15
1655088490000|2022-06-13 02:48:10|11627.1|11625.1|11627.6|11625.6|11628.8|11626.8|11627.1|11625.1|33
1655088500000|2022-06-13 02:48:20|11627.7|11625.7|11626.9|11624.9|11628.3|11626.3|11626.9|11624.9|10
1655088510000|2022-06-13 02:48:30|11626.7|11624.7|11626.3|11624.3|11626.9|11624.9|11626.3|11624.3|2
1655088520000|2022-06-13 02:48:40|11626.2|11624.2|11626.2|11624.2|11626.4|11624.4|11625.7|11623.7|5
1655088530000|2022-06-13 02:48:50|11626.1|11624.1|11626.6|11624.6|11626.6|11624.6|11625.7|11623.7|37
1655088540000|2022-06-13 02:49:00|11626.8|11624.8|11628.2|11626.2|11628.6|11626.6|11626.7|11624.7|17
1655088550000|2022-06-13 02:49:10|11628.3|11626.3|11629.3|11627.3|11632.8|11630.8|11628.3|11626.3|76
1655088560000|2022-06-13 02:49:20|11629.4|11627.4|11630.4|11628.4|11631.4|11629.4|11629.4|11627.4|16
1655088570000|2022-06-13 02:49:30|11630.3|11628.3|11631.4|11629.4|11633.2|11631.2|11629.3|11627.3|42
1655088580000|2022-06-13 02:49:40|11631.2|11629.2|11631.6|11629.6|11631.8|11629.8|11631.1|11629.1|5
1655088590000|2022-06-13 02:49:50|11631.2|11629.2|11631.6|11629.6|11631.7|11629.7|11630.1|11628.1|9
1655088600000|2022-06-13 02:50:00|11631.4|11629.4|11630.8|11628.8|11631.7|11629.7|11630.8|11628.8|5
1655088610000|2022-06-13 02:50:10|11630.6|11628.6|11630.4|11628.4|11631.6|11629.6|11630.2|11628.2|8
1655088620000|2022-06-13 02:50:20|11630.7|11628.7|11630.9|11628.9|11631.1|11629.1|11630.1|11628.1|17
1655088630000|2022-06-13 02:50:30|11630.8|11628.8|11629.4|11627.4|11630.8|11628.8|11629.2|11627.2|9
1655088640000|2022-06-13 02:50:40|11628.4|11626.4|11628.8|11626.8|11628.9|11626.9|11628.2|11626.2|20
1655088650000|2022-06-13 02:50:50|11628.7|11626.7|11629.8|11627.8|11629.8|11627.8|11627.9|11625.9|7
1655088660000|2022-06-13 02:51:00|11629.6|11627.6|11631.8|11629.8|11632.2|11630.2|11629.6|11627.6|33
1655088670000|2022-06-13 02:51:10|11631.7|11629.7|11631.1|11629.1|11632.7|11630.7|11631.1|11629.1|10
1655088680000|2022-06-13 02:51:20|11631.2|11629.2|11631.2|11629.2|11631.7|11629.7|11630.9|11628.9|0
1655088690000|2022-06-13 02:51:30|11631.1|11629.1|11630.2|11628.2|11631.1|11629.1|11629.9|11627.9|5
1655088700000|2022-06-13 02:51:40|11630.1|11628.1|11630.4|11628.4|11630.4|11628.4|11629.7|11627.7|1
1655088710000|2022-06-13 02:51:50|11630.6|11628.6|11631.2|11629.2|11631.2|11629.2|11630.6|11628.6|6
1655088720000|2022-06-13 02:52:00|11630.9|11628.9|11631.1|11629.1|11631.2|11629.2|11630.9|11628.9|0
1655088730000|2022-06-13 02:52:10|11630.9|11628.9|11627.2|11625.2|11630.9|11628.9|11626.8|11624.8|26
1655088740000|2022-06-13 02:52:20|11627.3|11625.3|11627.2|11625.2|11627.3|11625.3|11625.8|11623.8|19
1655088750000|2022-06-13 02:52:30|11627.3|11625.3|11628.1|11626.1|11628.4|11626.4|11627.3|11625.3|34
1655088760000|2022-06-13 02:52:40|11628.2|11626.2|11626.6|11624.6|11628.3|11626.3|11626.6|11624.6|10
1655088770000|2022-06-13 02:52:50|11626.7|11624.7|11626.7|11624.7|11627.1|11625.1|11623.7|11621.7|25
1655088780000|2022-06-13 02:53:00|11626.8|11624.8|11625.1|11623.1|11626.8|11624.8|11624.6|11622.6|9
1655088790000|2022-06-13 02:53:10|11624.9|11622.9|11624.6|11622.6|11624.9|11622.9|11623.2|11621.2|6
1655088800000|2022-06-13 02:53:20|11624.4|11622.4|11627.1|11625.1|11628.2|11626.2|11624.4|11622.4|23
1655088810000|2022-06-13 02:53:30|11627.3|11625.3|11627.2|11625.2|11627.4|11625.4|11626.7|11624.7|3
1655088820000|2022-06-13 02:53:40|11627.3|11625.3|11629.6|11627.6|11629.7|11627.7|11627.3|11625.3|16
1655088830000|2022-06-13 02:53:50|11629.7|11627.7|11627.4|11625.4|11629.8|11627.8|11627.3|11625.3|3
1655088840000|2022-06-13 02:54:00|11626.8|11624.8|11625.9|11623.9|11626.8|11624.8|11625.1|11623.1|4
1655088850000|2022-06-13 02:54:10|11625.8|11623.8|11628.3|11626.3|11628.3|11626.3|11625.8|11623.8|3
1655088860000|2022-06-13 02:54:20|11628.1|11626.1|11628.3|11626.3|11628.4|11626.4|11627.6|11625.6|2
1655088870000|2022-06-13 02:54:30|11628.1|11626.1|11629.6|11627.6|11629.6|11627.6|11627.6|11625.6|16
1655088880000|2022-06-13 02:54:40|11628.9|11626.9|11627.9|11625.9|11629.6|11627.6|11627.9|11625.9|6
1655088890000|2022-06-13 02:54:50|11628.1|11626.1|11628.8|11626.8|11629.6|11627.6|11628.1|11626.1|13
1655088900000|2022-06-13 02:55:00|11629.1|11627.1|11630.6|11628.6|11630.9|11628.9|11628.8|11626.8|6
1655088910000|2022-06-13 02:55:10|11629.9|11627.9|11631.7|11629.7|11631.7|11629.7|11629.7|11627.7|23
1655088920000|2022-06-13 02:55:20|11631.8|11629.8|11630.4|11628.4|11631.8|11629.8|11630.4|11628.4|9
1655088930000|2022-06-13 02:55:30|11630.3|11628.3|11629.4|11627.4|11630.4|11628.4|11629.4|11627.4|2
1655088940000|2022-06-13 02:55:40|11629.3|11627.3|11629.4|11627.4|11629.7|11627.7|11629.2|11627.2|2
1655088950000|2022-06-13 02:55:50|11629.3|11627.3|11632.6|11630.6|11632.6|11630.6|11628.8|11626.8|13
1655088960000|2022-06-13 02:56:00|11632.4|11630.4|11634.2|11632.2|11634.7|11632.7|11631.7|11629.7|28
1655088970000|2022-06-13 02:56:10|11634.1|11632.1|11633.8|11631.8|11634.7|11632.7|11633.8|11631.8|31
1655088980000|2022-06-13 02:56:20|11633.9|11631.9|11632.4|11630.4|11634.1|11632.1|11632.4|11630.4|16
1655088990000|2022-06-13 02:56:30|11632.3|11630.3|11631.6|11629.6|11632.3|11630.3|11631.3|11629.3|8
1655089000000|2022-06-13 02:56:40|11631.8|11629.8|11632.4|11630.4|11632.7|11630.7|11631.1|11629.1|23
1655089010000|2022-06-13 02:56:50|11632.6|11630.6|11632.8|11630.8|11633.8|11631.8|11631.6|11629.6|28
1655089020000|2022-06-13 02:57:00|11632.9|11630.9|11633.9|11631.9|11634.1|11632.1|11632.8|11630.8|7
1655089030000|2022-06-13 02:57:10|11633.8|11631.8|11631.6|11629.6|11633.8|11631.8|11631.4|11629.4|10
1655089040000|2022-06-13 02:57:20|11631.7|11629.7|11631.4|11629.4|11631.7|11629.7|11631.1|11629.1|5
1655089050000|2022-06-13 02:57:30|11632.1|11630.1|11631.8|11629.8|11632.3|11630.3|11631.8|11629.8|5
1655089060000|2022-06-13 02:57:40|11631.9|11629.9|11632.6|11630.6|11632.6|11630.6|11631.7|11629.7|7
1655089070000|2022-06-13 02:57:50|11632.7|11630.7|11632.9|11630.9|11633.2|11631.2|11632.7|11630.7|2
1655089080000|2022-06-13 02:58:00|11633.1|11631.1|11633.9|11631.9|11634.1|11632.1|11632.8|11630.8|9
1655089090000|2022-06-13 02:58:10|11634.4|11632.4|11633.6|11631.6|11634.4|11632.4|11633.4|11631.4|4
1655089100000|2022-06-13 02:58:20|11633.4|11631.4|11633.9|11631.9|11634.2|11632.2|11633.4|11631.4|2
1655089110000|2022-06-13 02:58:30|11633.8|11631.8|11633.8|11631.8|11633.9|11631.9|11633.2|11631.2|3
1655089120000|2022-06-13 02:58:40|11633.7|11631.7|11633.8|11631.8|11633.9|11631.9|11633.2|11631.2|3
1655089130000|2022-06-13 02:58:50|11633.9|11631.9|11631.7|11629.7|11633.9|11631.9|11630.4|11628.4|37
1655089140000|2022-06-13 02:59:00|11631.8|11629.8|11631.3|11629.3|11631.9|11629.9|11631.1|11629.1|4
1655089150000|2022-06-13 02:59:10|11631.7|11629.7|11632.1|11630.1|11632.6|11630.6|11631.1|11629.1|4
1655089160000|2022-06-13 02:59:20|11631.9|11629.9|11637.1|11635.1|11637.8|11635.8|11631.8|11629.8|70
1655089170000|2022-06-13 02:59:30|11637.2|11635.2|11632.8|11630.8|11637.2|11635.2|11631.8|11629.8|16
1655089180000|2022-06-13 02:59:40|11632.9|11630.9|11633.3|11631.3|11633.4|11631.4|11632.1|11630.1|4
1655089190000|2022-06-13 02:59:50|11633.6|11631.6|11631.2|11629.2|11633.9|11631.9|11630.7|11628.7|20
1655089200000|2022-06-13 03:00:00|11631.6|11629.6|11632.6|11630.6|11633.4|11631.4|11631.6|11629.6|6
1655089210000|2022-06-13 03:00:10|11632.2|11630.2|11631.1|11629.1|11632.2|11630.2|11631.1|11629.1|9
1655089220000|2022-06-13 03:00:20|11631.2|11629.2|11633.9|11631.9|11633.9|11631.9|11630.7|11628.7|15
1655089230000|2022-06-13 03:00:30|11634.1|11632.1|11634.6|11632.6|11635.1|11633.1|11633.8|11631.8|10
1655089240000|2022-06-13 03:00:40|11634.7|11632.7|11634.8|11632.8|11634.8|11632.8|11634.6|11632.6|10
1655089250000|2022-06-13 03:00:50|11634.7|11632.7|11633.6|11631.6|11635.3|11633.3|11633.4|11631.4|17
1655089260000|2022-06-13 03:01:00|11633.7|11631.7|11635.2|11633.2|11635.2|11633.2|11633.4|11631.4|7
1655089270000|2022-06-13 03:01:10|11635.1|11633.1|11634.7|11632.7|11635.1|11633.1|11633.9|11631.9|8
1655089280000|2022-06-13 03:01:20|11634.8|11632.8|11634.6|11632.6|11634.9|11632.9|11634.4|11632.4|3
1655089290000|2022-06-13 03:01:30|11635.2|11633.2|11634.7|11632.7|11635.2|11633.2|11634.6|11632.6|1
1655089300000|2022-06-13 03:01:40|11634.8|11632.8|11636.8|11634.8|11637.2|11635.2|11634.8|11632.8|4
1655089310000|2022-06-13 03:01:50|11636.4|11634.4|11635.4|11633.4|11636.6|11634.6|11635.4|11633.4|7
1655089320000|2022-06-13 03:02:00|11634.9|11632.9|11633.6|11631.6|11635.1|11633.1|11633.4|11631.4|7
1655089330000|2022-06-13 03:02:10|11633.7|11631.7|11631.7|11629.7|11633.9|11631.9|11631.6|11629.6|7
1655089340000|2022-06-13 03:02:20|11631.6|11629.6|11625.1|11623.1|11632.1|11630.1|11624.9|11622.9|115
1655089350000|2022-06-13 03:02:30|11625.9|11623.9|11630.8|11628.8|11630.8|11628.8|11625.9|11623.9|20
1655089360000|2022-06-13 03:02:40|11631.1|11629.1|11632.3|11630.3|11632.6|11630.6|11628.8|11626.8|17
1655089370000|2022-06-13 03:02:50|11632.6|11630.6|11632.6|11630.6|11633.3|11631.3|11631.8|11629.8|11
1655089380000|2022-06-13 03:03:00|11632.7|11630.7|11633.4|11631.4|11633.9|11631.9|11632.7|11630.7|7
1655089390000|2022-06-13 03:03:10|11633.6|11631.6|11632.7|11630.7|11633.6|11631.6|11632.2|11630.2|2
1655089400000|2022-06-13 03:03:20|11632.6|11630.6|11632.6|11630.6|11632.6|11630.6|11632.6|11630.6|1
1655089410000|2022-06-13 03:03:30|11632.4|11630.4|11631.2|11629.2|11632.4|11630.4|11630.6|11628.6|5
1655089420000|2022-06-13 03:03:40|11631.3|11629.3|11632.8|11630.8|11632.8|11630.8|11631.2|11629.2|10
1655089430000|2022-06-13 03:03:50|11632.6|11630.6|11632.6|11630.6|11632.9|11630.9|11631.9|11629.9|1
1655089440000|2022-06-13 03:04:00|11632.4|11630.4|11632.4|11630.4|11632.7|11630.7|11631.9|11629.9|3
1655089450000|2022-06-13 03:04:10|11632.1|11630.1|11634.7|11632.7|11634.7|11632.7|11631.9|11629.9|12
1655089460000|2022-06-13 03:04:20|11634.8|11632.8|11635.9|11633.9|11636.2|11634.2|11634.8|11632.8|0
1655089470000|2022-06-13 03:04:30|11635.3|11633.3|11634.8|11632.8|11635.7|11633.7|11634.2|11632.2|7
1655089480000|2022-06-13 03:04:40|11634.9|11632.9|11634.8|11632.8|11634.9|11632.9|11634.7|11632.7|3
1655089490000|2022-06-13 03:04:50|11634.9|11632.9|11634.9|11632.9|11635.4|11633.4|11634.9|11632.9|7
1655089500000|2022-06-13 03:05:00|11634.8|11632.8|11633.4|11631.4|11634.8|11632.8|11633.4|11631.4|10
1655089510000|2022-06-13 03:05:10|11633.2|11631.2|11634.8|11632.8|11634.8|11632.8|11633.2|11631.2|11
1655089520000|2022-06-13 03:05:20|11634.7|11632.7|11633.3|11631.3|11634.7|11632.7|11632.7|11630.7|26
1655089530000|2022-06-13 03:05:30|11633.2|11631.2|11630.3|11628.3|11633.2|11631.2|11630.3|11628.3|45
1655089540000|2022-06-13 03:05:40|11630.4|11628.4|11631.2|11629.2|11631.7|11629.7|11630.3|11628.3|27
1655089550000|2022-06-13 03:05:50|11631.3|11629.3|11632.8|11630.8|11632.8|11630.8|11631.2|11629.2|16
1655089560000|2022-06-13 03:06:00|11632.6|11630.6|11631.1|11629.1|11633.1|11631.1|11631.1|11629.1|13
1655089570000|2022-06-13 03:06:10|11631.2|11629.2|11630.8|11628.8|11632.9|11630.9|11630.4|11628.4|11
1655089580000|2022-06-13 03:06:20|11631.2|11629.2|11631.1|11629.1|11631.6|11629.6|11630.7|11628.7|4
1655089590000|2022-06-13 03:06:30|11631.2|11629.2|11630.9|11628.9|11631.9|11629.9|11630.6|11628.6|9
1655089600000|2022-06-13 03:06:40|11631.1|11629.1|11631.6|11629.6|11631.8|11629.8|11631.1|11629.1|9
1655089610000|2022-06-13 03:06:50|11631.4|11629.4|11632.2|11630.2|11632.3|11630.3|11631.1|11629.1|3
1655089620000|2022-06-13 03:07:00|11632.3|11630.3|11634.6|11632.6|11635.4|11633.4|11632.3|11630.3|12
1655089630000|2022-06-13 03:07:10|11633.7|11631.7|11632.3|11630.3|11634.1|11632.1|11632.2|11630.2|7
1655089640000|2022-06-13 03:07:20|11631.4|11629.4|11633.9|11631.9|11633.9|11631.9|11630.7|11628.7|50
1655089650000|2022-06-13 03:07:30|11633.8|11631.8|11633.7|11631.7|11635.4|11633.4|11633.7|11631.7|11
1655089660000|2022-06-13 03:07:40|11633.9|11631.9|11632.3|11630.3|11633.9|11631.9|11631.7|11629.7|12
1655089670000|2022-06-13 03:07:50|11631.9|11629.9|11633.1|11631.1|11633.2|11631.2|11631.9|11629.9|3
1655089680000|2022-06-13 03:08:00|11634.6|11632.6|11635.3|11633.3|11635.3|11633.3|11633.6|11631.6|18
1655089690000|2022-06-13 03:08:10|11634.9|11632.9|11633.3|11631.3|11634.9|11632.9|11633.3|11631.3|5
1655089700000|2022-06-13 03:08:20|11633.4|11631.4|11632.3|11630.3|11633.4|11631.4|11632.3|11630.3|3
1655089710000|2022-06-13 03:08:30|11632.2|11630.2|11631.4|11629.4|11632.4|11630.4|11631.1|11629.1|4
1655089720000|2022-06-13 03:08:40|11631.3|11629.3|11627.3|11625.3|11631.4|11629.4|11627.3|11625.3|40
1655089730000|2022-06-13 03:08:50|11627.1|11625.1|11629.7|11627.7|11629.7|11627.7|11627.1|11625.1|7
1655089740000|2022-06-13 03:09:00|11629.8|11627.8|11631.7|11629.7|11634.1|11632.1|11629.8|11627.8|11
1655089750000|2022-06-13 03:09:10|11631.4|11629.4|11630.9|11628.9|11631.4|11629.4|11626.3|11624.3|28
1655089760000|2022-06-13 03:09:20|11631.1|11629.1|11628.3|11626.3|11631.1|11629.1|11628.1|11626.1|13
1655089770000|2022-06-13 03:09:30|11628.2|11626.2|11626.3|11624.3|11628.6|11626.6|11626.3|11624.3|5
1655089780000|2022-06-13 03:09:40|11625.7|11623.7|11626.1|11624.1|11627.1|11625.1|11625.3|11623.3|24
1655089790000|2022-06-13 03:09:50|11626.3|11624.3|11626.8|11624.8|11627.2|11625.2|11626.2|11624.2|8
1655089800000|2022-06-13 03:10:00|11627.2|11625.2|11626.7|11624.7|11629.6|11627.6|11626.6|11624.6|11
1655089810000|2022-06-13 03:10:10|11626.8|11624.8|11626.1|11624.1|11626.9|11624.9|11626.1|11624.1|7
1655089820000|2022-06-13 03:10:20|11625.8|11623.8|11624.8|11622.8|11625.8|11623.8|11624.4|11622.4|16
1655089830000|2022-06-13 03:10:30|11624.7|11622.7|11623.1|11621.1|11624.7|11622.7|11622.8|11620.8|20
1655089840000|2022-06-13 03:10:40|11624.9|11622.9|11623.7|11621.7|11624.9|11622.9|11623.7|11621.7|7
1655089850000|2022-06-13 03:10:50|11625.6|11623.6|11624.9|11622.9|11627.1|11625.1|11624.9|11622.9|10
1655089860000|2022-06-13 03:11:00|11625.1|11623.1|11625.1|11623.1|11625.1|11623.1|11624.4|11622.4|0
1655089870000|2022-06-13 03:11:10|11624.9|11622.9|11627.3|11625.3|11627.4|11625.4|11624.3|11622.3|24
1655089880000|2022-06-13 03:11:20|11627.4|11625.4|11629.7|11627.7|11630.7|11628.7|11627.4|11625.4|49
1655089890000|2022-06-13 03:11:30|11629.6|11627.6|11629.1|11627.1|11629.6|11627.6|11628.1|11626.1|0
1655089900000|2022-06-13 03:11:40|11629.3|11627.3|11629.4|11627.4|11629.7|11627.7|11629.3|11627.3|1
1655089910000|2022-06-13 03:11:50|11629.3|11627.3|11629.1|11627.1|11629.6|11627.6|11627.3|11625.3|10
1655089920000|2022-06-13 03:12:00|11629.2|11627.2|11628.3|11626.3|11629.4|11627.4|11628.3|11626.3|0
1655089930000|2022-06-13 03:12:10|11628.8|11626.8|11629.4|11627.4|11629.6|11627.6|11628.8|11626.8|5
1655089940000|2022-06-13 03:12:20|11629.3|11627.3|11629.8|11627.8|11629.9|11627.9|11629.3|11627.3|8
1655089950000|2022-06-13 03:12:30|11629.2|11627.2|11629.6|11627.6|11630.1|11628.1|11628.8|11626.8|9
1655089960000|2022-06-13 03:12:40|11629.7|11627.7|11629.7|11627.7|11629.9|11627.9|11628.8|11626.8|5
1655089970000|2022-06-13 03:12:50|11629.6|11627.6|11629.1|11627.1|11629.9|11627.9|11628.9|11626.9|5
1655089980000|2022-06-13 03:13:00|11629.2|11627.2|11629.7|11627.7|11629.7|11627.7|11628.8|11626.8|3
1655089990000|2022-06-13 03:13:10|11629.6|11627.6|11629.7|11627.7|11630.6|11628.6|11629.6|11627.6|2
1655090000000|2022-06-13 03:13:20|11629.6|11627.6|11628.7|11626.7|11629.8|11627.8|11628.7|11626.7|12
1655090010000|2022-06-13 03:13:30|11628.1|11626.1|11628.1|11626.1|11628.7|11626.7|11627.9|11625.9|1
1655090020000|2022-06-13 03:13:40|11628.2|11626.2|11626.8|11624.8|11628.8|11626.8|11626.8|11624.8|9
1655090030000|2022-06-13 03:13:50|11627.2|11625.2|11626.6|11624.6|11627.2|11625.2|11625.8|11623.8|10
1655090040000|2022-06-13 03:14:00|11626.3|11624.3|11626.6|11624.6|11626.7|11624.7|11625.4|11623.4|12
1655090050000|2022-06-13 03:14:10|11626.7|11624.7|11627.3|11625.3|11627.4|11625.4|11626.7|11624.7|6
1655090060000|2022-06-13 03:14:20|11627.4|11625.4|11626.7|11624.7|11628.2|11626.2|11626.7|11624.7|3
1655090070000|2022-06-13 03:14:30|11626.9|11624.9|11627.7|11625.7|11627.8|11625.8|11626.4|11624.4|12
1655090080000|2022-06-13 03:14:40|11627.9|11625.9|11628.6|11626.6|11628.7|11626.7|11627.9|11625.9|5
1655090090000|2022-06-13 03:14:50|11628.4|11626.4|11628.1|11626.1|11628.8|11626.8|11627.8|11625.8|5
1655090100000|2022-06-13 03:15:00|11628.2|11626.2|11627.6|11625.6|11628.7|11626.7|11627.6|11625.6|10
1655090110000|2022-06-13 03:15:10|11627.2|11625.2|11633.6|11631.6|11634.7|11632.7|11627.1|11625.1|85
1655090120000|2022-06-13 03:15:20|11633.7|11631.7|11633.8|11631.8|11634.2|11632.2|11633.3|11631.3|14
1655090130000|2022-06-13 03:15:30|11633.7|11631.7|11633.7|11631.7|11633.9|11631.9|11633.3|11631.3|4
1655090140000|2022-06-13 03:15:40|11633.8|11631.8|11634.4|11632.4|11634.4|11632.4|11633.8|11631.8|20
1655090150000|2022-06-13 03:15:50|11634.1|11632.1|11631.8|11629.8|11634.1|11632.1|11629.9|11627.9|22
1655090160000|2022-06-13 03:16:00|11631.7|11629.7|11629.6|11627.6|11632.6|11630.6|11629.6|11627.6|15
1655090170000|2022-06-13 03:16:10|11629.8|11627.8|11628.9|11626.9|11631.1|11629.1|11628.9|11626.9|13
1655090180000|2022-06-13 03:16:20|11629.2|11627.2|11625.8|11623.8|11629.4|11627.4|11625.7|11623.7|37
1655090190000|2022-06-13 03:16:30|11625.7|11623.7|11622.9|11620.9|11625.7|11623.7|11622.8|11620.8|24
1655090200000|2022-06-13 03:16:40|11622.8|11620.8|11622.4|11620.4|11623.4|11621.4|11621.3|11619.3|39
1655090210000|2022-06-13 03:16:50|11622.7|11620.7|11623.6|11621.6|11624.9|11622.9|11622.4|11620.4|15
1655090220000|2022-06-13 03:17:00|11623.7|11621.7|11624.6|11622.6|11625.4|11623.4|11623.4|11621.4|22
1655090230000|2022-06-13 03:17:10|11624.4|11622.4|11625.1|11623.1|11625.4|11623.4|11624.4|11622.4|6
1655090240000|2022-06-13 03:17:20|11625.3|11623.3|11624.2|11622.2|11625.3|11623.3|11624.2|11622.2|13
1655090250000|2022-06-13 03:17:30|11624.3|11622.3|11623.8|11621.8|11625.3|11623.3|11622.9|11620.9|19
1655090260000|2022-06-13 03:17:40|11623.7|11621.7|11623.9|11621.9|11624.8|11622.8|11622.7|11620.7|8
1655090270000|2022-06-13 03:17:50|11623.7|11621.7|11622.7|11620.7|11623.9|11621.9|11622.7|11620.7|10
1655090280000|2022-06-13 03:18:00|11622.8|11620.8|11622.4|11620.4|11623.2|11621.2|11622.4|11620.4|8
1655090290000|2022-06-13 03:18:10|11622.3|11620.3|11620.8|11618.8|11622.3|11620.3|11620.8|11618.8|22
1655090300000|2022-06-13 03:18:20|11620.6|11618.6|11620.7|11618.7|11621.2|11619.2|11620.2|11618.2|21
1655090310000|2022-06-13 03:18:30|11620.6|11618.6|11620.4|11618.4|11620.8|11618.8|11620.2|11618.2|6
1655090320000|2022-06-13 03:18:40|11620.3|11618.3|11621.1|11619.1|11621.2|11619.2|11620.3|11618.3|5
1655090330000|2022-06-13 03:18:50|11620.9|11618.9|11621.3|11619.3|11621.6|11619.6|11620.4|11618.4|13
1655090340000|2022-06-13 03:19:00|11620.7|11618.7|11616.4|11614.4|11620.7|11618.7|11616.4|11614.4|57
1655090350000|2022-06-13 03:19:10|11616.3|11614.3|11617.4|11615.4|11617.4|11615.4|11616.3|11614.3|20
1655090360000|2022-06-13 03:19:20|11617.3|11615.3|11617.3|11615.3|11617.4|11615.4|11617.2|11615.2|1
1655090370000|2022-06-13 03:19:30|11617.2|11615.2|11618.9|11616.9|11619.1|11617.1|11617.2|11615.2|14
1655090380000|2022-06-13 03:19:40|11619.3|11617.3|11616.3|11614.3|11619.3|11617.3|11616.3|11614.3|20
1655090390000|2022-06-13 03:19:50|11616.4|11614.4|11617.6|11615.6|11617.8|11615.8|11616.2|11614.2|17
1655090400000|2022-06-13 03:20:00|11618.2|11616.2|11618.8|11616.8|11618.8|11616.8|11616.6|11614.6|10
1655090410000|2022-06-13 03:20:10|11619.3|11617.3|11618.9|11616.9|11619.3|11617.3|11617.6|11615.6|12
1655090420000|2022-06-13 03:20:20|11618.7|11616.7|11623.9|11621.9|11623.9|11621.9|11617.8|11615.8|75
1655090430000|2022-06-13 03:20:30|11624.1|11622.1|11626.3|11624.3|11627.1|11625.1|11623.8|11621.8|37
1655090440000|2022-06-13 03:20:40|11626.4|11624.4|11625.2|11623.2|11627.1|11625.1|11625.2|11623.2|13
1655090450000|2022-06-13 03:20:50|11624.9|11622.9|11623.7|11621.7|11624.9|11622.9|11621.3|11619.3|38
1655090460000|2022-06-13 03:21:00|11623.6|11621.6|11623.6|11621.6|11623.7|11621.7|11622.9|11620.9|5
1655090470000|2022-06-13 03:21:10|11623.7|11621.7|11623.6|11621.6|11623.7|11621.7|11622.1|11620.1|8
1655090480000|2022-06-13 03:21:20|11624.1|11622.1|11623.7|11621.7|11624.3|11622.3|11623.6|11621.6|3
1655090490000|2022-06-13 03:21:30|11624.2|11622.2|11625.2|11623.2|11625.2|11623.2|11624.1|11622.1|11
1655090500000|2022-06-13 03:21:40|11625.1|11623.1|11625.1|11623.1|11625.3|11623.3|11625.1|11623.1|5
1655090510000|2022-06-13 03:21:50|11625.2|11623.2|11626.9|11624.9|11627.2|11625.2|11624.7|11622.7|11
1655090520000|2022-06-13 03:22:00|11627.1|11625.1|11625.1|11623.1|11627.3|11625.3|11625.1|11623.1|23
1655090530000|2022-06-13 03:22:10|11624.6|11622.6|11624.3|11622.3|11624.8|11622.8|11623.6|11621.6|13
1655090540000|2022-06-13 03:22:20|11624.7|11622.7|11623.8|11621.8|11625.6|11623.6|11623.7|11621.7|14
1655090550000|2022-06-13 03:22:30|11623.7|11621.7|11624.6|11622.6|11624.6|11622.6|11623.6|11621.6|2
1655090560000|2022-06-13 03:22:40|11624.7|11622.7|11625.9|11623.9|11625.9|11623.9|11624.7|11622.7|7
1655090570000|2022-06-13 03:22:50|11626.3|11624.3|11625.6|11623.6|11626.6|11624.6|11625.3|11623.3|6
1655090580000|2022-06-13 03:23:00|11625.3|11623.3|11626.3|11624.3|11626.4|11624.4|11625.2|11623.2|6
1655090590000|2022-06-13 03:23:10|11626.4|11624.4|11625.7|11623.7|11626.6|11624.6|11625.2|11623.2|5
1655090600000|2022-06-13 03:23:20|11625.9|11623.9|11624.8|11622.8|11625.9|11623.9|11624.8|11622.8|8
1655090610000|2022-06-13 03:23:30|11625.8|11623.8|11625.8|11623.8|11626.3|11624.3|11625.7|11623.7|3
1655090620000|2022-06-13 03:23:40|11625.6|11623.6|11626.1|11624.1|11626.7|11624.7|11625.3|11623.3|4
1655090630000|2022-06-13 03:23:50|11625.9|11623.9|11625.8|11623.8|11626.1|11624.1|11625.8|11623.8|0
1655090640000|2022-06-13 03:24:00|11626.1|11624.1|11629.1|11627.1|11629.3|11627.3|11625.3|11623.3|31
1655090650000|2022-06-13 03:24:10|11628.9|11626.9|11628.1|11626.1|11629.2|11627.2|11628.1|11626.1|9
1655090660000|2022-06-13 03:24:20|11628.2|11626.2|11626.1|11624.1|11628.3|11626.3|11625.6|11623.6|9
1655090670000|2022-06-13 03:24:30|11625.9|11623.9|11627.4|11625.4|11627.4|11625.4|11625.9|11623.9|5
1655090680000|2022-06-13 03:24:40|11627.3|11625.3|11625.4|11623.4|11627.3|11625.3|11625.4|11623.4|6
1655090690000|2022-06-13 03:24:50|11625.1|11623.1|11625.2|11623.2|11625.3|11623.3|11624.3|11622.3|4
1655090700000|2022-06-13 03:25:00|11624.6|11622.6|11623.1|11621.1|11624.6|11622.6|11622.9|11620.9|12
1655090710000|2022-06-13 03:25:10|11622.9|11620.9|11623.9|11621.9|11623.9|11621.9|11622.6|11620.6|10
1655090720000|2022-06-13 03:25:20|11623.6|11621.6|11624.2|11622.2|11624.3|11622.3|11623.4|11621.4|6
1655090730000|2022-06-13 03:25:30|11624.1|11622.1|11622.7|11620.7|11624.9|11622.9|11622.7|11620.7|30
1655090740000|2022-06-13 03:25:40|11622.3|11620.3|11622.9|11620.9|11622.9|11620.9|11621.8|11619.8|7
1655090750000|2022-06-13 03:25:50|11622.8|11620.8|11623.7|11621.7|11623.8|11621.8|11622.6|11620.6|3
1655090760000|2022-06-13 03:26:00|11623.8|11621.8|11625.7|11623.7|11625.8|11623.8|11623.8|11621.8|5
1655090770000|2022-06-13 03:26:10|11625.6|11623.6|11627.8|11625.8|11628.7|11626.7|11625.3|11623.3|10
1655090780000|2022-06-13 03:26:20|11628.3|11626.3|11628.1|11626.1|11628.8|11626.8|11627.9|11625.9|10
1655090790000|2022-06-13 03:26:30|11628.2|11626.2|11627.2|11625.2|11628.4|11626.4|11625.7|11623.7|15
1655090800000|2022-06-13 03:26:40|11627.1|11625.1|11626.7|11624.7|11627.1|11625.1|11626.3|11624.3|5
1655090810000|2022-06-13 03:26:50|11626.6|11624.6|11626.6|11624.6|11626.8|11624.8|11626.6|11624.6|0
1655090820000|2022-06-13 03:27:00|11626.7|11624.7|11624.3|11622.3|11626.9|11624.9|11623.8|11621.8|8
1655090830000|2022-06-13 03:27:10|11624.4|11622.4|11623.9|11621.9|11624.4|11622.4|11623.9|11621.9|0
1655090840000|2022-06-13 03:27:20|11624.3|11622.3|11623.6|11621.6|11624.7|11622.7|11623.6|11621.6|8
1655090850000|2022-06-13 03:27:30|11625.2|11623.2|11624.6|11622.6|11625.2|11623.2|11624.3|11622.3|8
1655090860000|2022-06-13 03:27:40|11624.8|11622.8|11626.3|11624.3|11626.7|11624.7|11624.6|11622.6|2
1655090870000|2022-06-13 03:27:50|11625.9|11623.9|11625.8|11623.8|11626.3|11624.3|11625.7|11623.7|1
1655090880000|2022-06-13 03:28:00|11625.7|11623.7|11624.9|11622.9|11625.7|11623.7|11624.9|11622.9|0
1655090890000|2022-06-13 03:28:10|11625.1|11623.1|11624.6|11622.6|11625.1|11623.1|11624.3|11622.3|2
1655090900000|2022-06-13 03:28:20|11624.4|11622.4|11625.8|11623.8|11625.9|11623.9|11624.2|11622.2|6
1655090910000|2022-06-13 03:28:30|11626.2|11624.2|11625.8|11623.8|11626.3|11624.3|11625.8|11623.8|10
1655090920000|2022-06-13 03:28:40|11625.7|11623.7|11627.8|11625.8|11627.9|11625.9|11625.7|11623.7|7
1655090930000|2022-06-13 03:28:50|11627.9|11625.9|11626.9|11624.9|11627.9|11625.9|11626.2|11624.2|7
1655090940000|2022-06-13 03:29:00|11627.1|11625.1|11625.1|11623.1|11627.1|11625.1|11625.1|11623.1|2
1655090950000|2022-06-13 03:29:10|11625.2|11623.2|11626.6|11624.6|11626.6|11624.6|11625.2|11623.2|2
1655090960000|2022-06-13 03:29:20|11626.1|11624.1|11626.8|11624.8|11627.4|11625.4|11625.7|11623.7|5
1655090970000|2022-06-13 03:29:30|11626.4|11624.4|11626.6|11624.6|11626.8|11624.8|11625.9|11623.9|0
1655090980000|2022-06-13 03:29:40|11626.8|11624.8|11627.2|11625.2|11627.8|11625.8|11626.6|11624.6|6
1655090990000|2022-06-13 03:29:50|11627.1|11625.1|11626.4|11624.4|11627.8|11625.8|11626.4|11624.4|1
1655091000000|2022-06-13 03:30:00|11626.6|11624.6|11626.4|11624.4|11627.4|11625.4|11625.9|11623.9|1
1655091010000|2022-06-13 03:30:10|11626.3|11624.3|11625.3|11623.3|11626.6|11624.6|11625.1|11623.1|3
1655091020000|2022-06-13 03:30:20|11625.6|11623.6|11626.6|11624.6|11626.7|11624.7|11625.6|11623.6|0
1655091030000|2022-06-13 03:30:30|11626.7|11624.7|11627.6|11625.6|11627.7|11625.7|11626.6|11624.6|4
1655091040000|2022-06-13 03:30:40|11627.7|11625.7|11627.4|11625.4|11627.7|11625.7|11627.2|11625.2|5
1655091050000|2022-06-13 03:30:50|11627.9|11625.9|11626.6|11624.6|11627.9|11625.9|11626.6|11624.6|6
1655091060000|2022-06-13 03:31:00|11626.7|11624.7|11626.1|11624.1|11627.6|11625.6|11626.1|11624.1|3
1655091070000|2022-06-13 03:31:10|11625.9|11623.9|11625.8|11623.8|11626.6|11624.6|11625.6|11623.6|5
1655091080000|2022-06-13 03:31:20|11625.9|11623.9|11627.1|11625.1|11627.1|11625.1|11625.9|11623.9|2
1655091090000|2022-06-13 03:31:30|11626.8|11624.8|11624.4|11622.4|11626.9|11624.9|11624.4|11622.4|5
1655091100000|2022-06-13 03:31:40|11624.6|11622.6|11624.6|11622.6|11624.7|11622.7|11624.6|11622.6|6
1655091110000|2022-06-13 03:31:50|11624.7|11622.7|11622.7|11620.7|11624.9|11622.9|11622.6|11620.6|8
1655091120000|2022-06-13 03:32:00|11622.8|11620.8|11621.9|11619.9|11622.9|11620.9|11620.4|11618.4|19
1655091130000|2022-06-13 03:32:10|11622.1|11620.1|11623.1|11621.1|11624.3|11622.3|11622.1|11620.1|8
1655091140000|2022-06-13 03:32:20|11622.9|11620.9|11624.3|11622.3|11624.4|11622.4|11622.9|11620.9|1
1655091150000|2022-06-13 03:32:30|11624.4|11622.4|11625.9|11623.9|11626.1|11624.1|11624.4|11622.4|2
1655091160000|2022-06-13 03:32:40|11625.8|11623.8|11625.7|11623.7|11625.8|11623.8|11625.7|11623.7|1
1655091170000|2022-06-13 03:32:50|11625.8|11623.8|11625.2|11623.2|11625.8|11623.8|11625.1|11623.1|1
1655091180000|2022-06-13 03:33:00|11624.7|11622.7|11623.8|11621.8|11624.7|11622.7|11623.7|11621.7|1
1655091190000|2022-06-13 03:33:10|11623.9|11621.9|11622.9|11620.9|11623.9|11621.9|11622.6|11620.6|4
1655091200000|2022-06-13 03:33:20|11622.8|11620.8|11622.1|11620.1|11622.9|11620.9|11621.6|11619.6|2
1655091210000|2022-06-13 03:33:30|11621.9|11619.9|11622.6|11620.6|11624.3|11622.3|11621.9|11619.9|2
1655091220000|2022-06-13 03:33:40|11622.3|11620.3|11623.6|11621.6|11623.7|11621.7|11622.1|11620.1|2
1655091230000|2022-06-13 03:33:50|11623.9|11621.9|11623.6|11621.6|11624.4|11622.4|11623.3|11621.3|4
1655091240000|2022-06-13 03:34:00|11623.4|11621.4|11622.8|11620.8|11624.4|11622.4|11622.8|11620.8|6
1655091250000|2022-06-13 03:34:10|11622.9|11620.9|11623.1|11621.1|11623.1|11621.1|11622.8|11620.8|1
1655091260000|2022-06-13 03:34:20|11623.2|11621.2|11624.1|11622.1|11624.1|11622.1|11623.2|11621.2|0
1655091270000|2022-06-13 03:34:30|11623.8|11621.8|11623.7|11621.7|11623.8|11621.8|11623.7|11621.7|0
1655091280000|2022-06-13 03:34:40|11623.8|11621.8|11624.3|11622.3|11624.3|11622.3|11623.8|11621.8|1
1655091290000|2022-06-13 03:34:50|11624.9|11622.9|11626.2|11624.2|11626.3|11624.3|11624.9|11622.9|4
1655091300000|2022-06-13 03:35:00|11626.7|11624.7|11625.1|11623.1|11626.7|11624.7|11625.1|11623.1|39
1655091310000|2022-06-13 03:35:10|11624.3|11622.3|11624.3|11622.3|11624.7|11622.7|11624.3|11622.3|1
1655091320000|2022-06-13 03:35:20|11624.4|11622.4|11622.9|11620.9|11624.4|11622.4|11622.9|11620.9|2
1655091330000|2022-06-13 03:35:30|11623.8|11621.8|11624.1|11622.1|11624.1|11622.1|11623.8|11621.8|2
1655091340000|2022-06-13 03:35:40|11624.2|11622.2|11623.6|11621.6|11624.2|11622.2|11622.9|11620.9|4
1655091350000|2022-06-13 03:35:50|11623.4|11621.4|11622.9|11620.9|11623.8|11621.8|11622.8|11620.8|0
1655091360000|2022-06-13 03:36:00|11623.1|11621.1|11623.4|11621.4|11623.6|11621.6|11621.9|11619.9|4
1655091370000|2022-06-13 03:36:10|11623.6|11621.6|11623.7|11621.7|11623.7|11621.7|11622.4|11620.4|8
1655091380000|2022-06-13 03:36:20|11624.3|11622.3|11624.7|11622.7|11624.8|11622.8|11624.3|11622.3|4
1655091390000|2022-06-13 03:36:30|11624.8|11622.8|11624.7|11622.7|11624.8|11622.8|11624.6|11622.6|1
1655091400000|2022-06-13 03:36:40|11624.8|11622.8|11624.9|11622.9|11625.2|11623.2|11624.3|11622.3|4
1655091410000|2022-06-13 03:36:50|11624.7|11622.7|11625.3|11623.3|11625.3|11623.3|11624.7|11622.7|1
1655091420000|2022-06-13 03:37:00|11625.2|11623.2|11624.9|11622.9|11625.3|11623.3|11624.9|11622.9|0
1655091430000|2022-06-13 03:37:10|11625.2|11623.2|11623.7|11621.7|11625.3|11623.3|11623.6|11621.6|2
1655091440000|2022-06-13 03:37:20|11624.2|11622.2|11623.8|11621.8|11624.2|11622.2|11623.7|11621.7|1
1655091450000|2022-06-13 03:37:30|11623.7|11621.7|11624.8|11622.8|11625.1|11623.1|11623.4|11621.4|1
1655091460000|2022-06-13 03:37:40|11624.7|11622.7|11624.8|11622.8|11624.8|11622.8|11624.3|11622.3|1
1655091470000|2022-06-13 03:37:50|11624.7|11622.7|11624.6|11622.6|11624.7|11622.7|11624.6|11622.6|1
1655091480000|2022-06-13 03:38:00|11626.3|11624.3|11628.1|11626.1|11628.6|11626.6|11626.3|11624.3|34
1655091490000|2022-06-13 03:38:10|11628.4|11626.4|11627.8|11625.8|11628.4|11626.4|11627.4|11625.4|4
1655091500000|2022-06-13 03:38:20|11627.7|11625.7|11628.2|11626.2|11628.4|11626.4|11627.7|11625.7|5
1655091510000|2022-06-13 03:38:30|11628.3|11626.3|11630.3|11628.3|11630.3|11628.3|11628.3|11626.3|11
1655091520000|2022-06-13 03:38:40|11630.2|11628.2|11628.6|11626.6|11630.3|11628.3|11628.6|11626.6|17
1655091530000|2022-06-13 03:38:50|11628.3|11626.3|11628.6|11626.6|11628.7|11626.7|11628.1|11626.1|1
1655091540000|2022-06-13 03:39:00|11628.7|11626.7|11628.8|11626.8|11629.1|11627.1|11628.6|11626.6|0
1655091550000|2022-06-13 03:39:10|11628.7|11626.7|11629.2|11627.2|11629.4|11627.4|11628.6|11626.6|3
1655091560000|2022-06-13 03:39:20|11629.3|11627.3|11628.4|11626.4|11629.3|11627.3|11628.4|11626.4|2
1655091570000|2022-06-13 03:39:30|11628.8|11626.8|11628.2|11626.2|11628.8|11626.8|11628.2|11626.2|0
1655091580000|2022-06-13 03:39:40|11628.3|11626.3|11629.4|11627.4|11629.6|11627.6|11628.2|11626.2|1
1655091590000|2022-06-13 03:39:50|11629.6|11627.6|11630.9|11628.9|11630.9|11628.9|11629.6|11627.6|14
1655091600000|2022-06-13 03:40:00|11631.1|11629.1|11631.8|11629.8|11632.7|11630.7|11630.9|11628.9|13
1655091610000|2022-06-13 03:40:10|11632.3|11630.3|11632.7|11630.7|11632.7|11630.7|11632.3|11630.3|7
1655091620000|2022-06-13 03:40:20|11632.8|11630.8|11633.4|11631.4|11633.4|11631.4|11632.4|11630.4|10
1655091630000|2022-06-13 03:40:30|11632.9|11630.9|11631.6|11629.6|11632.9|11630.9|11631.6|11629.6|9
1655091640000|2022-06-13 03:40:40|11631.4|11629.4|11631.3|11629.3|11631.8|11629.8|11630.7|11628.7|10
1655091650000|2022-06-13 03:40:50|11631.1|11629.1|11629.7|11627.7|11631.1|11629.1|11629.7|11627.7|11
1655091660000|2022-06-13 03:41:00|11629.9|11627.9|11631.1|11629.1|11631.2|11629.2|11629.9|11627.9|8
1655091670000|2022-06-13 03:41:10|11631.2|11629.2|11630.9|11628.9|11631.2|11629.2|11630.8|11628.8|6
1655091680000|2022-06-13 03:41:20|11630.3|11628.3|11627.1|11625.1|11630.3|11628.3|11627.1|11625.1|25
1655091690000|2022-06-13 03:41:30|11627.3|11625.3|11628.6|11626.6|11628.7|11626.7|11627.1|11625.1|17
1655091700000|2022-06-13 03:41:40|11628.4|11626.4|11627.9|11625.9|11628.6|11626.6|11627.8|11625.8|5
1655091710000|2022-06-13 03:41:50|11628.1|11626.1|11627.9|11625.9|11628.3|11626.3|11627.9|11625.9|3
1655091720000|2022-06-13 03:42:00|11627.7|11625.7|11627.7|11625.7|11627.7|11625.7|11627.7|11625.7|2
1655091730000|2022-06-13 03:42:10|11627.9|11625.9|11625.8|11623.8|11628.1|11626.1|11625.7|11623.7|12
1655091740000|2022-06-13 03:42:20|11625.7|11623.7|11626.6|11624.6|11627.9|11625.9|11625.6|11623.6|7
1655091750000|2022-06-13 03:42:30|11626.7|11624.7|11625.8|11623.8|11626.8|11624.8|11625.2|11623.2|3
1655091760000|2022-06-13 03:42:40|11625.9|11623.9|11626.1|11624.1|11626.1|11624.1|11625.9|11623.9|0
1655091770000|2022-06-13 03:42:50|11626.2|11624.2|11626.7|11624.7|11626.8|11624.8|11626.2|11624.2|3
1655091780000|2022-06-13 03:43:00|11626.6|11624.6|11625.2|11623.2|11626.6|11624.6|11625.2|11623.2|3
1655091790000|2022-06-13 03:43:10|11625.1|11623.1|11625.2|11623.2|11625.2|11623.2|11624.8|11622.8|1
1655091800000|2022-06-13 03:43:20|11625.1|11623.1|11624.3|11622.3|11625.1|11623.1|11624.2|11622.2|3
1655091810000|2022-06-13 03:43:30|11624.4|11622.4|11624.2|11622.2|11624.6|11622.6|11623.4|11621.4|9
1655091820000|2022-06-13 03:43:40|11624.1|11622.1|11624.1|11622.1|11624.2|11622.2|11623.7|11621.7|1
1655091830000|2022-06-13 03:43:50|11624.3|11622.3|11624.3|11622.3|11624.9|11622.9|11624.1|11622.1|3
1655091840000|2022-06-13 03:44:00|11624.8|11622.8|11626.4|11624.4|11626.6|11624.6|11624.8|11622.8|7
1655091850000|2022-06-13 03:44:10|11626.6|11624.6|11627.8|11625.8|11628.1|11626.1|11626.6|11624.6|5
1655091860000|2022-06-13 03:44:20|11627.6|11625.6|11627.7|11625.7|11627.8|11625.8|11627.4|11625.4|0
1655091870000|2022-06-13 03:44:30|11627.8|11625.8|11627.8|11625.8|11627.8|11625.8|11627.4|11625.4|2
1655091880000|2022-06-13 03:44:40|11627.7|11625.7|11627.9|11625.9|11627.9|11625.9|11627.2|11625.2|11
1655091890000|2022-06-13 03:44:50|11628.3|11626.3|11628.4|11626.4|11628.4|11626.4|11628.3|11626.3|3
1655091900000|2022-06-13 03:45:00|11628.6|11626.6|11633.2|11631.2|11633.2|11631.2|11628.6|11626.6|104
1655091910000|2022-06-13 03:45:10|11633.8|11631.8|11633.4|11631.4|11633.8|11631.8|11632.4|11630.4|13
1655091920000|2022-06-13 03:45:20|11633.3|11631.3|11631.7|11629.7|11633.3|11631.3|11631.4|11629.4|11
1655091930000|2022-06-13 03:45:30|11631.8|11629.8|11631.9|11629.9|11632.1|11630.1|11631.1|11629.1|11
1655091940000|2022-06-13 03:45:40|11631.8|11629.8|11630.4|11628.4|11632.3|11630.3|11630.4|11628.4|3
1655091950000|2022-06-13 03:45:50|11631.1|11629.1|11630.1|11628.1|11631.1|11629.1|11629.9|11627.9|6
1655091960000|2022-06-13 03:46:00|11629.7|11627.7|11627.3|11625.3|11629.7|11627.7|11627.3|11625.3|5
1655091970000|2022-06-13 03:46:10|11627.4|11625.4|11627.3|11625.3|11627.4|11625.4|11627.3|11625.3|1
1655091980000|2022-06-13 03:46:20|11627.6|11625.6|11628.8|11626.8|11628.9|11626.9|11627.6|11625.6|12
1655091990000|2022-06-13 03:46:30|11628.9|11626.9|11629.4|11627.4|11629.4|11627.4|11628.9|11626.9|2
1655092000000|2022-06-13 03:46:40|11630.1|11628.1|11630.2|11628.2|11630.2|11628.2|11630.1|11628.1|3
1655092010000|2022-06-13 03:46:50|11630.1|11628.1|11631.1|11629.1|11631.7|11629.7|11629.4|11627.4|12
1655092020000|2022-06-13 03:47:00|11631.7|11629.7|11630.6|11628.6|11632.9|11630.9|11630.1|11628.1|8
1655092030000|2022-06-13 03:47:10|11630.9|11628.9|11631.1|11629.1|11631.4|11629.4|11630.9|11628.9|0
1655092040000|2022-06-13 03:47:20|11630.4|11628.4|11630.3|11628.3|11630.6|11628.6|11630.2|11628.2|1
1655092050000|2022-06-13 03:47:30|11630.2|11628.2|11630.2|11628.2|11630.3|11628.3|11630.2|11628.2|0
1655092060000|2022-06-13 03:47:40|11631.1|11629.1|11630.4|11628.4|11631.1|11629.1|11630.3|11628.3|5
1655092070000|2022-06-13 03:47:50|11630.8|11628.8|11632.3|11630.3|11632.3|11630.3|11630.7|11628.7|3
1655092080000|2022-06-13 03:48:00|11632.6|11630.6|11631.9|11629.9|11632.6|11630.6|11631.8|11629.8|5
1655092090000|2022-06-13 03:48:10|11632.1|11630.1|11632.3|11630.3|11632.3|11630.3|11631.8|11629.8|0
1655092100000|2022-06-13 03:48:20|11632.2|11630.2|11631.8|11629.8|11632.2|11630.2|11631.8|11629.8|0
1655092110000|2022-06-13 03:48:30|11631.9|11629.9|11633.3|11631.3|11633.3|11631.3|11631.7|11629.7|4
1655092120000|2022-06-13 03:48:40|11634.4|11632.4|11635.1|11633.1|11637.3|11635.3|11634.4|11632.4|44
1655092130000|2022-06-13 03:48:50|11634.9|11632.9|11635.9|11633.9|11635.9|11633.9|11634.7|11632.7|8
1655092140000|2022-06-13 03:49:00|11636.1|11634.1|11634.6|11632.6|11636.1|11634.1|11634.4|11632.4|14
1655092150000|2022-06-13 03:49:10|11634.7|11632.7|11635.2|11633.2|11635.3|11633.3|11634.2|11632.2|3
1655092160000|2022-06-13 03:49:20|11634.2|11632.2|11634.6|11632.6|11634.6|11632.6|11634.1|11632.1|3
1655092170000|2022-06-13 03:49:30|11634.7|11632.7|11634.9|11632.9|11634.9|11632.9|11634.4|11632.4|6
1655092180000|2022-06-13 03:49:40|11634.8|11632.8|11635.4|11633.4|11635.4|11633.4|11634.2|11632.2|6
1655092190000|2022-06-13 03:49:50|11635.2|11633.2|11635.1|11633.1|11636.2|11634.2|11634.9|11632.9|15
1655092200000|2022-06-13 03:50:00|11635.2|11633.2|11635.6|11633.6|11636.2|11634.2|11635.2|11633.2|6
1655092210000|2022-06-13 03:50:10|11635.7|11633.7|11633.2|11631.2|11635.7|11633.7|11633.2|11631.2|8
1655092220000|2022-06-13 03:50:20|11633.4|11631.4|11633.2|11631.2|11633.9|11631.9|11633.2|11631.2|3
1655092230000|2022-06-13 03:50:30|11633.3|11631.3|11633.3|11631.3|11633.6|11631.6|11633.1|11631.1|3
1655092240000|2022-06-13 03:50:40|11633.4|11631.4|11633.3|11631.3|11633.8|11631.8|11633.2|11631.2|2
1655092250000|2022-06-13 03:50:50|11633.2|11631.2|11633.2|11631.2|11633.3|11631.3|11633.2|11631.2|0
1655092260000|2022-06-13 03:51:00|11633.6|11631.6|11633.3|11631.3|11633.6|11631.6|11633.2|11631.2|1
1655092270000|2022-06-13 03:51:10|11633.4|11631.4|11632.6|11630.6|11633.4|11631.4|11631.8|11629.8|13
1655092280000|2022-06-13 03:51:20|11632.4|11630.4|11632.1|11630.1|11632.6|11630.6|11631.8|11629.8|0
1655092290000|2022-06-13 03:51:30|11632.2|11630.2|11632.8|11630.8|11632.8|11630.8|11631.9|11629.9|0
1655092300000|2022-06-13 03:51:40|11632.7|11630.7|11632.8|11630.8|11632.8|11630.8|11632.6|11630.6|2
1655092310000|2022-06-13 03:51:50|11632.7|11630.7|11632.7|11630.7|11632.7|11630.7|11632.6|11630.6|1
1655092320000|2022-06-13 03:52:00|11632.6|11630.6|11630.6|11628.6|11632.6|11630.6|11630.6|11628.6|4
1655092330000|2022-06-13 03:52:10|11630.9|11628.9|11631.9|11629.9|11631.9|11629.9|11630.9|11628.9|5
1655092340000|2022-06-13 03:52:20|11631.8|11629.8|11631.7|11629.7|11631.9|11629.9|11631.7|11629.7|0
1655092350000|2022-06-13 03:52:30|11631.2|11629.2|11631.9|11629.9|11631.9|11629.9|11631.2|11629.2|4
1655092360000|2022-06-13 03:52:40|11632.1|11630.1|11631.8|11629.8|11632.6|11630.6|11631.8|11629.8|0
1655092370000|2022-06-13 03:52:50|11631.7|11629.7|11632.6|11630.6|11632.6|11630.6|11631.7|11629.7|2
1655092380000|2022-06-13 03:53:00|11632.7|11630.7|11632.3|11630.3|11632.8|11630.8|11632.2|11630.2|2
1655092390000|2022-06-13 03:53:10|11631.9|11629.9|11631.7|11629.7|11631.9|11629.9|11631.7|11629.7|0
1655092400000|2022-06-13 03:53:20|11631.8|11629.8|11631.7|11629.7|11631.8|11629.8|11631.7|11629.7|0
1655092410000|2022-06-13 03:53:30|11631.8|11629.8|11631.6|11629.6|11631.8|11629.8|11630.4|11628.4|6
1655092420000|2022-06-13 03:53:40|11631.4|11629.4|11631.1|11629.1|11631.4|11629.4|11631.1|11629.1|2
1655092430000|2022-06-13 03:53:50|11631.2|11629.2|11631.2|11629.2|11631.2|11629.2|11631.1|11629.1|2
1655092440000|2022-06-13 03:54:00|11631.1|11629.1|11631.2|11629.2|11631.2|11629.2|11630.7|11628.7|1
1655092450000|2022-06-13 03:54:10|11631.3|11629.3|11631.1|11629.1|11631.3|11629.3|11631.1|11629.1|4
1655092460000|2022-06-13 03:54:20|11631.2|11629.2|11630.8|11628.8|11631.3|11629.3|11630.8|11628.8|0
1655092470000|2022-06-13 03:54:30|11631.1|11629.1|11631.8|11629.8|11632.4|11630.4|11630.8|11628.8|9
1655092480000|2022-06-13 03:54:40|11631.9|11629.9|11631.9|11629.9|11631.9|11629.9|11631.9|11629.9|0
1655092490000|2022-06-13 03:54:50|11631.8|11629.8|11631.8|11629.8|11631.9|11629.9|11631.8|11629.8|0
1655092500000|2022-06-13 03:55:00|11631.7|11629.7|11632.3|11630.3|11633.1|11631.1|11631.7|11629.7|2
1655092510000|2022-06-13 03:55:10|11632.4|11630.4|11632.3|11630.3|11632.4|11630.4|11632.3|11630.3|2
1655092520000|2022-06-13 03:55:20|11632.6|11630.6|11630.3|11628.3|11632.6|11630.6|11630.3|11628.3|5
1655092530000|2022-06-13 03:55:30|11630.1|11628.1|11629.8|11627.8|11630.1|11628.1|11629.6|11627.6|6
1655092540000|2022-06-13 03:55:40|11629.9|11627.9|11630.4|11628.4|11630.4|11628.4|11629.6|11627.6|4
1655092550000|2022-06-13 03:55:50|11630.3|11628.3|11628.9|11626.9|11630.3|11628.3|11628.9|11626.9|2
1655092560000|2022-06-13 03:56:00|11629.6|11627.6|11628.6|11626.6|11630.3|11628.3|11628.6|11626.6|13
1655092570000|2022-06-13 03:56:10|11628.7|11626.7|11629.1|11627.1|11629.8|11627.8|11628.7|11626.7|8
1655092580000|2022-06-13 03:56:20|11629.4|11627.4|11629.7|11627.7|11629.8|11627.8|11629.1|11627.1|1
1655092590000|2022-06-13 03:56:30|11629.8|11627.8|11630.2|11628.2|11630.2|11628.2|11629.8|11627.8|1
1655092600000|2022-06-13 03:56:40|11630.3|11628.3|11630.7|11628.7|11630.8|11628.8|11630.3|11628.3|8
1655092610000|2022-06-13 03:56:50|11630.2|11628.2|11630.2|11628.2|11630.3|11628.3|11630.2|11628.2|0
1655092620000|2022-06-13 03:57:00|11629.8|11627.8|11628.7|11626.7|11629.8|11627.8|11627.6|11625.6|7
1655092630000|2022-06-13 03:57:10|11628.6|11626.6|11628.6|11626.6|11628.7|11626.7|11628.1|11626.1|1
1655092640000|2022-06-13 03:57:20|11628.4|11626.4|11628.8|11626.8|11629.2|11627.2|11628.2|11626.2|2
1655092650000|2022-06-13 03:57:30|11628.4|11626.4|11627.7|11625.7|11628.8|11626.8|11627.7|11625.7|2
1655092660000|2022-06-13 03:57:40|11626.8|11624.8|11624.4|11622.4|11626.8|11624.8|11624.4|11622.4|20
1655092670000|2022-06-13 03:57:50|11624.1|11622.1|11623.1|11621.1|11624.1|11622.1|11623.1|11621.1|15
1655092680000|2022-06-13 03:58:00|11623.6|11621.6|11626.3|11624.3|11626.6|11624.6|11623.4|11621.4|26
1655092690000|2022-06-13 03:58:10|11626.4|11624.4|11623.2|11621.2|11626.4|11624.4|11623.2|11621.2|18
1655092700000|2022-06-13 03:58:20|11623.1|11621.1|11621.7|11619.7|11623.3|11621.3|11621.7|11619.7|7
1655092710000|2022-06-13 03:58:30|11621.4|11619.4|11622.8|11620.8|11622.8|11620.8|11621.4|11619.4|7
1655092720000|2022-06-13 03:58:40|11622.9|11620.9|11623.7|11621.7|11623.7|11621.7|11622.7|11620.7|7
1655092730000|2022-06-13 03:58:50|11623.8|11621.8|11623.6|11621.6|11624.3|11622.3|11623.6|11621.6|3
1655092740000|2022-06-13 03:59:00|11623.7|11621.7|11623.9|11621.9|11624.7|11622.7|11623.4|11621.4|6
1655092750000|2022-06-13 03:59:10|11623.8|11621.8|11622.3|11620.3|11623.8|11621.8|11622.3|11620.3|14
1655092760000|2022-06-13 03:59:20|11622.4|11620.4|11622.1|11620.1|11622.6|11620.6|11622.1|11620.1|0
1655092770000|2022-06-13 03:59:30|11621.9|11619.9|11622.3|11620.3|11622.4|11620.4|11621.9|11619.9|3
1655092780000|2022-06-13 03:59:40|11622.4|11620.4|11622.3|11620.3|11623.2|11621.2|11622.3|11620.3|3
1655092790000|2022-06-13 03:59:50|11622.4|11620.4|11623.6|11621.6|11623.6|11621.6|11622.4|11620.4|1
1655092800000|2022-06-13 04:00:00|11623.7|11621.7|11622.7|11620.7|11626.2|11624.2|11622.7|11620.7|10
1655092810000|2022-06-13 04:00:10|11623.1|11621.1|11622.9|11620.9|11623.9|11621.9|11622.9|11620.9|5
1655092820000|2022-06-13 04:00:20|11623.1|11621.1|11622.4|11620.4|11623.1|11621.1|11622.4|11620.4|4
1655092830000|2022-06-13 04:00:30|11622.6|11620.6|11619.3|11617.3|11622.8|11620.8|11618.8|11616.8|21
1655092840000|2022-06-13 04:00:40|11619.8|11617.8|11621.3|11619.3|11621.3|11619.3|11619.8|11617.8|9
1655092850000|2022-06-13 04:00:50|11621.2|11619.2|11620.6|11618.6|11621.2|11619.2|11620.3|11618.3|0
1655092860000|2022-06-13 04:01:00|11621.3|11619.3|11623.8|11621.8|11624.1|11622.1|11621.3|11619.3|14
1655092870000|2022-06-13 04:01:10|11623.7|11621.7|11624.3|11622.3|11624.7|11622.7|11623.7|11621.7|5
1655092880000|2022-06-13 04:01:20|11624.4|11622.4|11628.3|11626.3|11628.6|11626.6|11624.4|11622.4|26
1655092890000|2022-06-13 04:01:30|11628.8|11626.8|11628.1|11626.1|11629.6|11627.6|11627.9|11625.9|7
1655092900000|2022-06-13 04:01:40|11628.2|11626.2|11625.4|11623.4|11628.4|11626.4|11623.8|11621.8|13
1655092910000|2022-06-13 04:01:50|11625.6|11623.6|11625.8|11623.8|11625.9|11623.9|11625.2|11623.2|7
1655092920000|2022-06-13 04:02:00|11625.9|11623.9|11625.2|11623.2|11626.4|11624.4|11625.2|11623.2|4
1655092930000|2022-06-13 04:02:10|11625.8|11623.8|11626.3|11624.3|11626.3|11624.3|11625.6|11623.6|3
1655092940000|2022-06-13 04:02:20|11626.6|11624.6|11626.3|11624.3|11626.7|11624.7|11625.8|11623.8|5
1655092950000|2022-06-13 04:02:30|11626.2|11624.2|11625.8|11623.8|11626.2|11624.2|11625.8|11623.8|1
1655092960000|2022-06-13 04:02:40|11625.9|11623.9|11626.8|11624.8|11626.9|11624.9|11625.8|11623.8|2
1655092970000|2022-06-13 04:02:50|11627.1|11625.1|11627.3|11625.3|11627.8|11625.8|11627.1|11625.1|0
1655092980000|2022-06-13 04:03:00|11627.8|11625.8|11627.8|11625.8|11627.8|11625.8|11627.3|11625.3|0
1655092990000|2022-06-13 04:03:10|11627.6|11625.6|11627.4|11625.4|11628.3|11626.3|11627.2|11625.2|7
1655093000000|2022-06-13 04:03:20|11627.8|11625.8|11627.9|11625.9|11628.6|11626.6|11627.3|11625.3|7
1655093010000|2022-06-13 04:03:30|11628.1|11626.1|11629.1|11627.1|11629.2|11627.2|11627.9|11625.9|11
1655093020000|2022-06-13 04:03:40|11629.2|11627.2|11627.9|11625.9|11629.3|11627.3|11626.9|11624.9|9
1655093030000|2022-06-13 04:03:50|11628.1|11626.1|11631.6|11629.6|11631.6|11629.6|11628.1|11626.1|42
1655093040000|2022-06-13 04:04:00|11631.7|11629.7|11632.3|11630.3|11632.6|11630.6|11631.6|11629.6|7
1655093050000|2022-06-13 04:04:10|11632.4|11630.4|11632.2|11630.2|11634.7|11632.7|11631.8|11629.8|16
1655093060000|2022-06-13 04:04:20|11632.8|11630.8|11633.2|11631.2|11633.2|11631.2|11632.7|11630.7|4
1655093070000|2022-06-13 04:04:30|11633.1|11631.1|11632.3|11630.3|11633.2|11631.2|11632.3|11630.3|7
1655093080000|2022-06-13 04:04:40|11632.4|11630.4|11632.9|11630.9|11633.1|11631.1|11632.4|11630.4|3
1655093090000|2022-06-13 04:04:50|11633.1|11631.1|11633.3|11631.3|11633.3|11631.3|11633.1|11631.1|4
1655093100000|2022-06-13 04:05:00|11633.4|11631.4|11630.6|11628.6|11635.7|11633.7|11630.4|11628.4|41
1655093110000|2022-06-13 04:05:10|11630.7|11628.7|11635.4|11633.4|11635.7|11633.7|11630.7|11628.7|34
1655093120000|2022-06-13 04:05:20|11635.6|11633.6|11634.9|11632.9|11636.9|11634.9|11634.8|11632.8|13
1655093130000|2022-06-13 04:05:30|11634.4|11632.4|11634.1|11632.1|11635.1|11633.1|11633.8|11631.8|9
1655093140000|2022-06-13 04:05:40|11633.8|11631.8|11635.6|11633.6|11635.7|11633.7|11633.8|11631.8|3
1655093150000|2022-06-13 04:05:50|11635.7|11633.7|11636.3|11634.3|11638.6|11636.6|11635.7|11633.7|39
1655093160000|2022-06-13 04:06:00|11636.4|11634.4|11638.9|11636.9|11639.9|11637.9|11636.4|11634.4|50
1655093170000|2022-06-13 04:06:10|11639.1|11637.1|11640.6|11638.6|11640.6|11638.6|11638.6|11636.6|8
1655093180000|2022-06-13 04:06:20|11641.4|11639.4|11638.2|11636.2|11641.8|11639.8|11637.8|11635.8|28
1655093190000|2022-06-13 04:06:30|11638.3|11636.3|11639.1|11637.1|11639.4|11637.4|11637.2|11635.2|25
1655093200000|2022-06-13 04:06:40|11639.2|11637.2|11639.2|11637.2|11639.2|11637.2|11639.1|11637.1|3
1655093210000|2022-06-13 04:06:50|11639.1|11637.1|11641.1|11639.1|11641.6|11639.6|11638.8|11636.8|19
1655093220000|2022-06-13 04:07:00|11641.2|11639.2|11641.2|11639.2|11641.6|11639.6|11639.3|11637.3|12
1655093230000|2022-06-13 04:07:10|11640.7|11638.7|11637.9|11635.9|11640.8|11638.8|11637.9|11635.9|6
1655093240000|2022-06-13 04:07:20|11638.1|11636.1|11641.3|11639.3|11644.3|11642.3|11637.2|11635.2|74
1655093250000|2022-06-13 04:07:30|11641.2|11639.2|11640.2|11638.2|11641.2|11639.2|11639.4|11637.4|13
1655093260000|2022-06-13 04:07:40|11640.1|11638.1|11641.1|11639.1|11641.1|11639.1|11639.4|11637.4|2
1655093270000|2022-06-13 04:07:50|11640.8|11638.8|11640.3|11638.3|11641.2|11639.2|11640.2|11638.2|7
1655093280000|2022-06-13 04:08:00|11640.8|11638.8|11641.6|11639.6|11641.7|11639.7|11640.3|11638.3|6
1655093290000|2022-06-13 04:08:10|11641.1|11639.1|11640.3|11638.3|11641.1|11639.1|11640.1|11638.1|6
1655093300000|2022-06-13 04:08:20|11639.8|11637.8|11640.8|11638.8|11641.4|11639.4|11639.8|11637.8|4
1655093310000|2022-06-13 04:08:30|11640.7|11638.7|11641.4|11639.4|11641.4|11639.4|11640.2|11638.2|4
1655093320000|2022-06-13 04:08:40|11641.6|11639.6|11640.7|11638.7|11642.2|11640.2|11640.7|11638.7|7
1655093330000|2022-06-13 04:08:50|11640.8|11638.8|11641.3|11639.3|11641.4|11639.4|11639.4|11637.4|17
1655093340000|2022-06-13 04:09:00|11639.3|11637.3|11638.8|11636.8|11639.4|11637.4|11638.6|11636.6|13
1655093350000|2022-06-13 04:09:10|11638.6|11636.6|11638.7|11636.7|11639.1|11637.1|11638.6|11636.6|1
1655093360000|2022-06-13 04:09:20|11638.6|11636.6|11639.1|11637.1|11640.1|11638.1|11638.4|11636.4|13
1655093370000|2022-06-13 04:09:30|11639.3|11637.3|11640.8|11638.8|11640.8|11638.8|11639.3|11637.3|4
1655093380000|2022-06-13 04:09:40|11641.1|11639.1|11642.1|11640.1|11642.7|11640.7|11641.1|11639.1|16
1655093390000|2022-06-13 04:09:50|11641.4|11639.4|11641.4|11639.4|11641.9|11639.9|11640.8|11638.8|12
1655093400000|2022-06-13 04:10:00|11640.9|11638.9|11641.4|11639.4|11641.6|11639.6|11640.9|11638.9|5
1655093410000|2022-06-13 04:10:10|11641.6|11639.6|11642.1|11640.1|11642.2|11640.2|11640.1|11638.1|9
1655093420000|2022-06-13 04:10:20|11641.7|11639.7|11638.6|11636.6|11641.9|11639.9|11638.6|11636.6|5
1655093430000|2022-06-13 04:10:30|11638.8|11636.8|11635.9|11633.9|11638.9|11636.9|11635.7|11633.7|25
1655093440000|2022-06-13 04:10:40|11636.4|11634.4|11636.1|11634.1|11636.9|11634.9|11635.9|11633.9|14
1655093450000|2022-06-13 04:10:50|11636.2|11634.2|11635.8|11633.8|11636.2|11634.2|11634.1|11632.1|37
1655093460000|2022-06-13 04:11:00|11635.9|11633.9|11635.8|11633.8|11636.3|11634.3|11634.8|11632.8|3
1655093470000|2022-06-13 04:11:10|11636.2|11634.2|11636.8|11634.8|11636.9|11634.9|11636.1|11634.1|8
1655093480000|2022-06-13 04:11:20|11636.9|11634.9|11636.8|11634.8|11636.9|11634.9|11636.3|11634.3|1
1655093490000|2022-06-13 04:11:30|11636.9|11634.9|11636.2|11634.2|11636.9|11634.9|11636.1|11634.1|7
1655093500000|2022-06-13 04:11:40|11636.3|11634.3|11634.7|11632.7|11636.3|11634.3|11634.7|11632.7|9
1655093510000|2022-06-13 04:11:50|11634.8|11632.8|11634.2|11632.2|11634.8|11632.8|11633.6|11631.6|19
1655093520000|2022-06-13 04:12:00|11633.9|11631.9|11633.8|11631.8|11633.9|11631.9|11633.8|11631.8|2
1655093530000|2022-06-13 04:12:10|11633.7|11631.7|11633.4|11631.4|11633.7|11631.7|11632.8|11630.8|19
1655093540000|2022-06-13 04:12:20|11633.2|11631.2|11632.9|11630.9|11633.8|11631.8|11632.6|11630.6|8
1655093550000|2022-06-13 04:12:30|11632.8|11630.8|11632.9|11630.9|11632.9|11630.9|11632.6|11630.6|3
1655093560000|2022-06-13 04:12:40|11633.2|11631.2|11633.1|11631.1|11633.2|11631.2|11632.6|11630.6|3
1655093570000|2022-06-13 04:12:50|11632.9|11630.9|11632.8|11630.8|11633.3|11631.3|11632.6|11630.6|4
1655093580000|2022-06-13 04:13:00|11632.7|11630.7|11631.3|11629.3|11632.7|11630.7|11631.1|11629.1|36
1655093590000|2022-06-13 04:13:10|11631.2|11629.2|11631.9|11629.9|11631.9|11629.9|11630.7|11628.7|27
1655093600000|2022-06-13 04:13:20|11631.8|11629.8|11632.8|11630.8|11633.1|11631.1|11631.8|11629.8|13
1655093610000|2022-06-13 04:13:30|11632.2|11630.2|11632.1|11630.1|11632.2|11630.2|11631.8|11629.8|8
1655093620000|2022-06-13 04:13:40|11631.1|11629.1|11631.1|11629.1|11631.3|11629.3|11630.4|11628.4|13
1655093630000|2022-06-13 04:13:50|11630.9|11628.9|11630.2|11628.2|11631.1|11629.1|11630.1|11628.1|2
1655093640000|2022-06-13 04:14:00|11629.9|11627.9|11631.3|11629.3|11631.6|11629.6|11629.9|11627.9|7
1655093650000|2022-06-13 04:14:10|11631.2|11629.2|11633.1|11631.1|11633.1|11631.1|11631.2|11629.2|12
1655093660000|2022-06-13 04:14:20|11633.2|11631.2|11633.2|11631.2|11633.7|11631.7|11633.1|11631.1|4
1655093670000|2022-06-13 04:14:30|11633.3|11631.3|11633.1|11631.1|11633.3|11631.3|11632.4|11630.4|7
1655093680000|2022-06-13 04:14:40|11633.2|11631.2|11632.3|11630.3|11633.2|11631.2|11632.3|11630.3|2
1655093690000|2022-06-13 04:14:50|11632.4|11630.4|11632.2|11630.2|11632.6|11630.6|11632.2|11630.2|2
1655093700000|2022-06-13 04:15:00|11632.3|11630.3|11632.3|11630.3|11632.6|11630.6|11632.2|11630.2|2
1655093710000|2022-06-13 04:15:10|11632.4|11630.4|11632.6|11630.6|11634.8|11632.8|11632.4|11630.4|11
1655093720000|2022-06-13 04:15:20|11632.7|11630.7|11632.7|11630.7|11633.4|11631.4|11632.4|11630.4|1
1655093730000|2022-06-13 04:15:30|11633.3|11631.3|11632.3|11630.3|11633.3|11631.3|11631.4|11629.4|7
1655093740000|2022-06-13 04:15:40|11632.4|11630.4|11632.6|11630.6|11633.3|11631.3|11632.4|11630.4|0
1655093750000|2022-06-13 04:15:50|11632.4|11630.4|11633.8|11631.8|11633.8|11631.8|11632.3|11630.3|3
1655093760000|2022-06-13 04:16:00|11633.9|11631.9|11635.2|11633.2|11635.2|11633.2|11633.8|11631.8|5
1655093770000|2022-06-13 04:16:10|11635.3|11633.3|11635.9|11633.9|11636.1|11634.1|11635.1|11633.1|6
1655093780000|2022-06-13 04:16:20|11635.8|11633.8|11635.1|11633.1|11635.9|11633.9|11634.7|11632.7|6
1655093790000|2022-06-13 04:16:30|11634.6|11632.6|11634.6|11632.6|11634.8|11632.8|11634.4|11632.4|3
1655093800000|2022-06-13 04:16:40|11636.2|11634.2|11636.1|11634.1|11636.6|11634.6|11635.9|11633.9|30
1655093810000|2022-06-13 04:16:50|11635.9|11633.9|11635.9|11633.9|11636.1|11634.1|11635.9|11633.9|0
1655093820000|2022-06-13 04:17:00|11635.8|11633.8|11635.1|11633.1|11636.7|11634.7|11635.1|11633.1|6
1655093830000|2022-06-13 04:17:10|11635.2|11633.2|11635.1|11633.1|11635.9|11633.9|11634.9|11632.9|5
1655093840000|2022-06-13 04:17:20|11634.8|11632.8|11637.3|11635.3|11637.8|11635.8|11634.8|11632.8|47
1655093850000|2022-06-13 04:17:30|11638.6|11636.6|11637.8|11635.8|11638.6|11636.6|11636.9|11634.9|14
1655093860000|2022-06-13 04:17:40|11637.7|11635.7|11637.9|11635.9|11638.2|11636.2|11637.2|11635.2|16
1655093870000|2022-06-13 04:17:50|11637.8|11635.8|11636.1|11634.1|11637.9|11635.9|11636.1|11634.1|9
1655093880000|2022-06-13 04:18:00|11635.9|11633.9|11636.7|11634.7|11637.1|11635.1|11635.9|11633.9|9
1655093890000|2022-06-13 04:18:10|11636.8|11634.8|11637.1|11635.1|11637.1|11635.1|11636.4|11634.4|7
1655093900000|2022-06-13 04:18:20|11637.7|11635.7|11636.7|11634.7|11638.3|11636.3|11636.4|11634.4|8
1655093910000|2022-06-13 04:18:30|11636.6|11634.6|11636.9|11634.9|11637.2|11635.2|11636.4|11634.4|15
1655093920000|2022-06-13 04:18:40|11637.2|11635.2|11636.7|11634.7|11637.2|11635.2|11636.4|11634.4|6
1655093930000|2022-06-13 04:18:50|11636.8|11634.8|11635.7|11633.7|11636.8|11634.8|11635.3|11633.3|13
1655093940000|2022-06-13 04:19:00|11635.6|11633.6|11636.1|11634.1|11636.1|11634.1|11635.4|11633.4|7
1655093950000|2022-06-13 04:19:10|11636.2|11634.2|11636.3|11634.3|11636.8|11634.8|11636.2|11634.2|5
1655093960000|2022-06-13 04:19:20|11636.4|11634.4|11636.3|11634.3|11636.4|11634.4|11636.3|11634.3|1
1655093970000|2022-06-13 04:19:30|11636.4|11634.4|11635.7|11633.7|11636.4|11634.4|11635.6|11633.6|2
1655093980000|2022-06-13 04:19:40|11635.6|11633.6|11635.2|11633.2|11635.6|11633.6|11635.1|11633.1|0
1655093990000|2022-06-13 04:19:50|11635.6|11633.6|11636.3|11634.3|11636.3|11634.3|11635.6|11633.6|5
1655094000000|2022-06-13 04:20:00|11636.7|11634.7|11637.2|11635.2|11637.2|11635.2|11636.6|11634.6|3
1655094010000|2022-06-13 04:20:10|11637.1|11635.1|11633.4|11631.4|11637.2|11635.2|11633.4|11631.4|17
1655094020000|2022-06-13 04:20:20|11633.8|11631.8|11633.4|11631.4|11633.8|11631.8|11633.1|11631.1|5
1655094030000|2022-06-13 04:20:30|11633.3|11631.3|11633.8|11631.8|11634.4|11632.4|11633.2|11631.2|1
1655094040000|2022-06-13 04:20:40|11634.1|11632.1|11633.8|11631.8|11634.1|11632.1|11633.8|11631.8|1
1655094050000|2022-06-13 04:20:50|11633.7|11631.7|11633.8|11631.8|11633.9|11631.9|11633.4|11631.4|3
1655094060000|2022-06-13 04:21:00|11633.7|11631.7|11633.8|11631.8|11634.1|11632.1|11633.4|11631.4|0
1655094070000|2022-06-13 04:21:10|11634.1|11632.1|11633.7|11631.7|11634.6|11632.6|11633.7|11631.7|8
1655094080000|2022-06-13 04:21:20|11633.4|11631.4|11633.8|11631.8|11633.9|11631.9|11633.3|11631.3|2
1655094090000|2022-06-13 04:21:30|11633.9|11631.9|11633.7|11631.7|11634.3|11632.3|11633.6|11631.6|7
1655094100000|2022-06-13 04:21:40|11633.6|11631.6|11633.9|11631.9|11633.9|11631.9|11633.6|11631.6|0
1655094110000|2022-06-13 04:21:50|11633.6|11631.6|11633.4|11631.4|11633.6|11631.6|11633.4|11631.4|0
1655094120000|2022-06-13 04:22:00|11633.6|11631.6|11632.8|11630.8|11634.3|11632.3|11632.8|11630.8|10
1655094130000|2022-06-13 04:22:10|11633.6|11631.6|11633.3|11631.3|11633.6|11631.6|11633.3|11631.3|3
1655094140000|2022-06-13 04:22:20|11633.4|11631.4|11632.4|11630.4|11633.4|11631.4|11632.4|11630.4|9
1655094150000|2022-06-13 04:22:30|11632.6|11630.6|11632.2|11630.2|11632.6|11630.6|11631.8|11629.8|11
1655094160000|2022-06-13 04:22:40|11632.1|11630.1|11631.6|11629.6|11632.7|11630.7|11631.4|11629.4|10
1655094170000|2022-06-13 04:22:50|11631.9|11629.9|11632.7|11630.7|11632.7|11630.7|11631.3|11629.3|8
1655094180000|2022-06-13 04:23:00|11632.8|11630.8|11632.4|11630.4|11632.9|11630.9|11631.3|11629.3|5
1655094190000|2022-06-13 04:23:10|11632.6|11630.6|11632.2|11630.2|11632.6|11630.6|11632.2|11630.2|1
1655094200000|2022-06-13 04:23:20|11632.3|11630.3|11631.9|11629.9|11632.6|11630.6|11631.3|11629.3|2
1655094210000|2022-06-13 04:23:30|11632.1|11630.1|11632.1|11630.1|11632.8|11630.8|11631.9|11629.9|2
1655094220000|2022-06-13 04:23:40|11632.4|11630.4|11632.6|11630.6|11632.8|11630.8|11632.3|11630.3|0
1655094230000|2022-06-13 04:23:50|11632.4|11630.4|11631.4|11629.4|11632.4|11630.4|11631.1|11629.1|10
1655094240000|2022-06-13 04:24:00|11631.7|11629.7|11631.3|11629.3|11632.3|11630.3|11631.3|11629.3|3
1655094250000|2022-06-13 04:24:10|11631.7|11629.7|11630.3|11628.3|11631.7|11629.7|11630.3|11628.3|7
1655094260000|2022-06-13 04:24:20|11630.1|11628.1|11629.9|11627.9|11630.4|11628.4|11629.6|11627.6|8
1655094270000|2022-06-13 04:24:30|11630.1|11628.1|11630.3|11628.3|11630.7|11628.7|11629.9|11627.9|3
1655094280000|2022-06-13 04:24:40|11629.9|11627.9|11630.2|11628.2|11631.1|11629.1|11629.7|11627.7|13
1655094290000|2022-06-13 04:24:50|11630.4|11628.4|11629.9|11627.9|11630.6|11628.6|11629.9|11627.9|2
1655094300000|2022-06-13 04:25:00|11630.6|11628.6|11631.7|11629.7|11631.8|11629.8|11630.3|11628.3|7
1655094310000|2022-06-13 04:25:10|11631.6|11629.6|11627.8|11625.8|11632.6|11630.6|11626.8|11624.8|42
1655094320000|2022-06-13 04:25:20|11627.7|11625.7|11628.6|11626.6|11629.1|11627.1|11627.3|11625.3|10
1655094330000|2022-06-13 04:25:30|11629.2|11627.2|11628.8|11626.8|11630.2|11628.2|11628.8|11626.8|15
1655094340000|2022-06-13 04:25:40|11628.9|11626.9|11630.6|11628.6|11630.6|11628.6|11628.9|11626.9|2
1655094350000|2022-06-13 04:25:50|11630.7|11628.7|11628.6|11626.6|11632.1|11630.1|11628.6|11626.6|15
1655094360000|2022-06-13 04:26:00|11628.1|11626.1|11629.1|11627.1|11629.2|11627.2|11627.8|11625.8|7
1655094370000|2022-06-13 04:26:10|11628.9|11626.9|11627.9|11625.9|11628.9|11626.9|11627.6|11625.6|6
1655094380000|2022-06-13 04:26:20|11627.7|11625.7|11628.4|11626.4|11628.4|11626.4|11626.9|11624.9|7
1655094390000|2022-06-13 04:26:30|11627.8|11625.8|11627.9|11625.9|11627.9|11625.9|11627.8|11625.8|7
1655094400000|2022-06-13 04:26:40|11628.1|11626.1|11629.2|11627.2|11629.3|11627.3|11628.1|11626.1|5
1655094410000|2022-06-13 04:26:50|11629.3|11627.3|11628.8|11626.8|11629.4|11627.4|11628.4|11626.4|1
1655094420000|2022-06-13 04:27:00|11629.4|11627.4|11629.4|11627.4|11629.6|11627.6|11629.4|11627.4|3
1655094430000|2022-06-13 04:27:10|11629.7|11627.7|11631.4|11629.4|11631.7|11629.7|11629.7|11627.7|5
1655094440000|2022-06-13 04:27:20|11631.6|11629.6|11631.6|11629.6|11631.7|11629.7|11630.8|11628.8|2
1655094450000|2022-06-13 04:27:30|11631.7|11629.7|11631.4|11629.4|11631.7|11629.7|11630.8|11628.8|1
1655094460000|2022-06-13 04:27:40|11631.6|11629.6|11631.6|11629.6|11631.9|11629.9|11631.6|11629.6|1
1655094470000|2022-06-13 04:27:50|11631.7|11629.7|11632.6|11630.6|11632.6|11630.6|11631.6|11629.6|3
1655094480000|2022-06-13 04:28:00|11632.8|11630.8|11631.4|11629.4|11632.8|11630.8|11631.4|11629.4|1
1655094490000|2022-06-13 04:28:10|11630.7|11628.7|11631.7|11629.7|11631.7|11629.7|11630.7|11628.7|30
1655094500000|2022-06-13 04:28:20|11631.8|11629.8|11630.6|11628.6|11632.6|11630.6|11630.6|11628.6|5
1655094510000|2022-06-13 04:28:30|11630.7|11628.7|11629.7|11627.7|11631.2|11629.2|11629.7|11627.7|2
1655094520000|2022-06-13 04:28:40|11629.8|11627.8|11627.9|11625.9|11629.9|11627.9|11627.9|11625.9|29
1655094530000|2022-06-13 04:28:50|11628.1|11626.1|11626.6|11624.6|11628.1|11626.1|11626.6|11624.6|6
1655094540000|2022-06-13 04:29:00|11626.2|11624.2|11626.3|11624.3|11626.4|11624.4|11625.9|11623.9|8
1655094550000|2022-06-13 04:29:10|11626.6|11624.6|11626.8|11624.8|11626.8|11624.8|11626.4|11624.4|3
1655094560000|2022-06-13 04:29:20|11626.9|11624.9|11626.7|11624.7|11627.1|11625.1|11626.6|11624.6|1
1655094570000|2022-06-13 04:29:30|11626.8|11624.8|11626.1|11624.1|11626.8|11624.8|11625.6|11623.6|9
1655094580000|2022-06-13 04:29:40|11626.8|11624.8|11631.1|11629.1|11631.6|11629.6|11626.8|11624.8|12
1655094590000|2022-06-13 04:29:50|11631.3|11629.3|11635.6|11633.6|11635.7|11633.7|11631.3|11629.3|25
1655094600000|2022-06-13 04:30:00|11635.4|11633.4|11630.7|11628.7|11635.6|11633.6|11629.8|11627.8|19
1655094610000|2022-06-13 04:30:10|11631.3|11629.3|11630.2|11628.2|11631.6|11629.6|11630.2|11628.2|4
1655094620000|2022-06-13 04:30:20|11630.4|11628.4|11633.1|11631.1|11633.1|11631.1|11629.3|11627.3|15
1655094630000|2022-06-13 04:30:30|11632.6|11630.6|11634.1|11632.1|11635.2|11633.2|11632.6|11630.6|16
1655094640000|2022-06-13 04:30:40|11634.9|11632.9|11633.9|11631.9|11634.9|11632.9|11633.4|11631.4|5
1655094650000|2022-06-13 04:30:50|11633.8|11631.8|11634.1|11632.1|11634.6|11632.6|11631.9|11629.9|6
1655094660000|2022-06-13 04:31:00|11634.2|11632.2|11634.4|11632.4|11634.7|11632.7|11633.6|11631.6|4
1655094670000|2022-06-13 04:31:10|11634.3|11632.3|11631.9|11629.9|11634.3|11632.3|11631.8|11629.8|4
1655094680000|2022-06-13 04:31:20|11631.7|11629.7|11630.6|11628.6|11631.7|11629.7|11630.4|11628.4|1
1655094690000|2022-06-13 04:31:30|11630.4|11628.4|11630.3|11628.3|11631.1|11629.1|11627.4|11625.4|23
1655094700000|2022-06-13 04:31:40|11630.2|11628.2|11629.3|11627.3|11630.3|11628.3|11628.9|11626.9|1
1655094710000|2022-06-13 04:31:50|11629.4|11627.4|11630.3|11628.3|11630.8|11628.8|11629.4|11627.4|2
1655094720000|2022-06-13 04:32:00|11630.2|11628.2|11630.3|11628.3|11630.3|11628.3|11629.3|11627.3|1
1655094730000|2022-06-13 04:32:10|11630.6|11628.6|11628.8|11626.8|11630.6|11628.6|11628.4|11626.4|2
1655094740000|2022-06-13 04:32:20|11629.3|11627.3|11628.8|11626.8|11631.1|11629.1|11628.4|11626.4|15
1655094750000|2022-06-13 04:32:30|11628.7|11626.7|11629.6|11627.6|11629.9|11627.9|11628.7|11626.7|8
1655094760000|2022-06-13 04:32:40|11629.4|11627.4|11628.8|11626.8|11629.6|11627.6|11628.8|11626.8|1
1655094770000|2022-06-13 04:32:50|11629.4|11627.4|11628.4|11626.4|11629.4|11627.4|11628.4|11626.4|0
1655094780000|2022-06-13 04:33:00|11628.3|11626.3|11628.1|11626.1|11628.8|11626.8|11627.8|11625.8|12
1655094790000|2022-06-13 04:33:10|11628.2|11626.2|11628.1|11626.1|11628.8|11626.8|11628.1|11626.1|1
1655094800000|2022-06-13 04:33:20|11628.3|11626.3|11627.9|11625.9|11628.6|11626.6|11627.9|11625.9|0
1655094810000|2022-06-13 04:33:30|11628.1|11626.1|11627.1|11625.1|11628.1|11626.1|11626.8|11624.8|10
1655094820000|2022-06-13 04:33:40|11627.2|11625.2|11624.4|11622.4|11627.8|11625.8|11624.4|11622.4|16
1655094830000|2022-06-13 04:33:50|11624.6|11622.6|11624.6|11622.6|11625.8|11623.8|11624.6|11622.6|6
1655094840000|2022-06-13 04:34:00|11624.7|11622.7|11625.3|11623.3|11625.4|11623.4|11624.4|11622.4|8
1655094850000|2022-06-13 04:34:10|11625.1|11623.1|11624.6|11622.6|11625.1|11623.1|11624.3|11622.3|9
1655094860000|2022-06-13 04:34:20|11624.7|11622.7|11624.7|11622.7|11625.7|11623.7|11624.3|11622.3|10
1655094870000|2022-06-13 04:34:30|11625.2|11623.2|11624.8|11622.8|11625.7|11623.7|11624.7|11622.7|4
1655094880000|2022-06-13 04:34:40|11625.2|11623.2|11626.8|11624.8|11626.8|11624.8|11625.1|11623.1|14
1655094890000|2022-06-13 04:34:50|11627.4|11625.4|11625.6|11623.6|11628.1|11626.1|11625.6|11623.6|11
1655094900000|2022-06-13 04:35:00|11625.3|11623.3|11626.7|11624.7|11626.7|11624.7|11625.3|11623.3|7
1655094910000|2022-06-13 04:35:10|11626.6|11624.6|11625.8|11623.8|11626.6|11624.6|11625.3|11623.3|8
1655094920000|2022-06-13 04:35:20|11625.9|11623.9|11624.7|11622.7|11626.3|11624.3|11624.6|11622.6|7
1655094930000|2022-06-13 04:35:30|11624.8|11622.8|11623.7|11621.7|11625.3|11623.3|11623.7|11621.7|6
1655094940000|2022-06-13 04:35:40|11623.8|11621.8|11623.6|11621.6|11624.2|11622.2|11623.6|11621.6|0
1655094950000|2022-06-13 04:35:50|11623.4|11621.4|11623.1|11621.1|11624.1|11622.1|11622.9|11620.9|11
1655094960000|2022-06-13 04:36:00|11623.2|11621.2|11622.6|11620.6|11623.2|11621.2|11622.4|11620.4|15
1655094970000|2022-06-13 04:36:10|11622.7|11620.7|11622.9|11620.9|11622.9|11620.9|11620.8|11618.8|13
1655094980000|2022-06-13 04:36:20|11623.1|11621.1|11624.8|11622.8|11625.1|11623.1|11622.8|11620.8|16
1655094990000|2022-06-13 04:36:30|11625.1|11623.1|11622.9|11620.9|11626.2|11624.2|11622.8|11620.8|34
1655095000000|2022-06-13 04:36:40|11623.1|11621.1|11623.4|11621.4|11623.6|11621.6|11622.7|11620.7|4
1655095010000|2022-06-13 04:36:50|11623.3|11621.3|11623.3|11621.3|11623.6|11621.6|11623.2|11621.2|2
1655095020000|2022-06-13 04:37:00|11623.2|11621.2|11622.6|11620.6|11623.2|11621.2|11622.6|11620.6|5
1655095030000|2022-06-13 04:37:10|11622.3|11620.3|11622.6|11620.6|11622.6|11620.6|11621.7|11619.7|8
1655095040000|2022-06-13 04:37:20|11622.3|11620.3|11621.3|11619.3|11622.3|11620.3|11621.1|11619.1|10
1655095050000|2022-06-13 04:37:30|11621.1|11619.1|11621.4|11619.4|11621.9|11619.9|11621.1|11619.1|8
1655095060000|2022-06-13 04:37:40|11622.2|11620.2|11622.1|11620.1|11622.2|11620.2|11622.1|11620.1|1
1655095070000|2022-06-13 04:37:50|11622.2|11620.2|11622.3|11620.3|11622.6|11620.6|11622.2|11620.2|1
1655095080000|2022-06-13 04:38:00|11622.4|11620.4|11623.1|11621.1|11623.7|11621.7|11622.3|11620.3|4
1655095090000|2022-06-13 04:38:10|11622.9|11620.9|11622.9|11620.9|11623.6|11621.6|11622.9|11620.9|3
1655095100000|2022-06-13 04:38:20|11622.8|11620.8|11621.6|11619.6|11622.8|11620.8|11621.4|11619.4|7
1655095110000|2022-06-13 04:38:30|11621.9|11619.9|11622.2|11620.2|11622.4|11620.4|11621.2|11619.2|15
1655095120000|2022-06-13 04:38:40|11621.8|11619.8|11622.3|11620.3|11622.3|11620.3|11621.8|11619.8|5
1655095130000|2022-06-13 04:38:50|11622.4|11620.4|11622.9|11620.9|11622.9|11620.9|11622.4|11620.4|0
1655095140000|2022-06-13 04:39:00|11622.7|11620.7|11623.3|11621.3|11623.3|11621.3|11622.4|11620.4|3
1655095150000|2022-06-13 04:39:10|11623.4|11621.4|11625.6|11623.6|11625.6|11623.6|11623.3|11621.3|6
1655095160000|2022-06-13 04:39:20|11625.4|11623.4|11625.6|11623.6|11625.7|11623.7|11624.9|11622.9|0
1655095170000|2022-06-13 04:39:30|11625.7|11623.7|11625.6|11623.6|11626.1|11624.1|11625.6|11623.6|1
1655095180000|2022-06-13 04:39:40|11625.4|11623.4|11624.2|11622.2|11625.4|11623.4|11623.1|11621.1|11
1655095190000|2022-06-13 04:39:50|11624.3|11622.3|11623.1|11621.1|11624.3|11622.3|11622.8|11620.8|8
1655095200000|2022-06-13 04:40:00|11622.9|11620.9|11624.3|11622.3|11624.4|11622.4|11622.8|11620.8|1
1655095210000|2022-06-13 04:40:10|11624.4|11622.4|11622.8|11620.8|11624.4|11622.4|11622.7|11620.7|2
1655095220000|2022-06-13 04:40:20|11622.9|11620.9|11622.9|11620.9|11623.4|11621.4|11622.4|11620.4|6
1655095230000|2022-06-13 04:40:30|11623.1|11621.1|11623.1|11621.1|11623.4|11621.4|11622.8|11620.8|1
1655095240000|2022-06-13 04:40:40|11622.9|11620.9|11621.7|11619.7|11622.9|11620.9|11621.4|11619.4|4
1655095250000|2022-06-13 04:40:50|11621.8|11619.8|11621.8|11619.8|11622.1|11620.1|11621.4|11619.4|0
1655095260000|2022-06-13 04:41:00|11621.4|11619.4|11620.7|11618.7|11621.6|11619.6|11620.4|11618.4|22
1655095270000|2022-06-13 04:41:10|11620.6|11618.6|11620.3|11618.3|11620.8|11618.8|11620.2|11618.2|5
1655095280000|2022-06-13 04:41:20|11620.1|11618.1|11619.7|11617.7|11620.7|11618.7|11619.6|11617.6|16
1655095290000|2022-06-13 04:41:30|11619.8|11617.8|11619.2|11617.2|11620.1|11618.1|11619.2|11617.2|4
1655095300000|2022-06-13 04:41:40|11619.1|11617.1|11620.1|11618.1|11620.3|11618.3|11619.1|11617.1|4
1655095310000|2022-06-13 04:41:50|11620.2|11618.2|11620.3|11618.3|11620.3|11618.3|11620.2|11618.2|1
1655095320000|2022-06-13 04:42:00|11620.4|11618.4|11620.3|11618.3|11620.6|11618.6|11620.2|11618.2|0
1655095330000|2022-06-13 04:42:10|11620.6|11618.6|11620.8|11618.8|11621.1|11619.1|11619.9|11617.9|2
1655095340000|2022-06-13 04:42:20|11620.7|11618.7|11620.7|11618.7|11620.7|11618.7|11620.6|11618.6|0
1655095350000|2022-06-13 04:42:30|11620.3|11618.3|11617.8|11615.8|11620.3|11618.3|11617.8|11615.8|8
1655095360000|2022-06-13 04:42:40|11617.7|11615.7|11615.3|11613.3|11618.3|11616.3|11614.1|11612.1|41
1655095370000|2022-06-13 04:42:50|11615.4|11613.4|11615.2|11613.2|11616.6|11614.6|11615.2|11613.2|10
1655095380000|2022-06-13 04:43:00|11614.8|11612.8|11617.1|11615.1|11617.6|11615.6|11614.4|11612.4|7
1655095390000|2022-06-13 04:43:10|11617.3|11615.3|11615.9|11613.9|11617.3|11615.3|11615.9|11613.9|5
1655095400000|2022-06-13 04:43:20|11615.6|11613.6|11614.8|11612.8|11615.9|11613.9|11614.4|11612.4|6
1655095410000|2022-06-13 04:43:30|11615.3|11613.3|11615.3|11613.3|11615.3|11613.3|11615.3|11613.3|2
1655095420000|2022-06-13 04:43:40|11615.4|11613.4|11614.1|11612.1|11616.6|11614.6|11614.1|11612.1|2
1655095430000|2022-06-13 04:43:50|11614.3|11612.3|11614.4|11612.4|11615.1|11613.1|11614.2|11612.2|1
1655095440000|2022-06-13 04:44:00|11614.2|11612.2|11611.6|11609.6|11614.2|11612.2|11611.6|11609.6|40
1655095450000|2022-06-13 04:44:10|11611.4|11609.4|11610.9|11608.9|11611.8|11609.8|11610.3|11608.3|38
1655095460000|2022-06-13 04:44:20|11611.3|11609.3|11612.3|11610.3|11612.3|11610.3|11610.7|11608.7|9
1655095470000|2022-06-13 04:44:30|11612.9|11610.9|11613.1|11611.1|11613.7|11611.7|11612.3|11610.3|9
1655095480000|2022-06-13 04:44:40|11612.8|11610.8|11612.4|11610.4|11613.4|11611.4|11612.4|11610.4|2
1655095490000|2022-06-13 04:44:50|11612.2|11610.2|11611.8|11609.8|11612.8|11610.8|11611.8|11609.8|3
1655095500000|2022-06-13 04:45:00|11611.7|11609.7|11612.2|11610.2|11612.4|11610.4|11611.7|11609.7|1
1655095510000|2022-06-13 04:45:10|11612.1|11610.1|11612.2|11610.2|11613.6|11611.6|11611.4|11609.4|11
1655095520000|2022-06-13 04:45:20|11612.3|11610.3|11611.9|11609.9|11612.3|11610.3|11611.9|11609.9|1
1655095530000|2022-06-13 04:45:30|11612.4|11610.4|11612.4|11610.4|11612.4|11610.4|11612.1|11610.1|2
1655095540000|2022-06-13 04:45:40|11612.8|11610.8|11613.8|11611.8|11613.8|11611.8|11612.8|11610.8|2
1655095550000|2022-06-13 04:45:50|11613.7|11611.7|11612.8|11610.8|11613.8|11611.8|11612.2|11610.2|10
1655095560000|2022-06-13 04:46:00|11612.9|11610.9|11612.3|11610.3|11613.2|11611.2|11612.3|11610.3|6
1655095570000|2022-06-13 04:46:10|11612.2|11610.2|11612.7|11610.7|11612.7|11610.7|11612.1|11610.1|0
1655095580000|2022-06-13 04:46:20|11612.9|11610.9|11612.8|11610.8|11612.9|11610.9|11612.3|11610.3|3
1655095590000|2022-06-13 04:46:30|11613.1|11611.1|11613.8|11611.8|11614.1|11612.1|11613.1|11611.1|12
1655095600000|2022-06-13 04:46:40|11613.7|11611.7|11613.7|11611.7|11614.2|11612.2|11613.7|11611.7|2
1655095610000|2022-06-13 04:46:50|11613.8|11611.8|11613.9|11611.9|11614.1|11612.1|11612.9|11610.9|4
1655095620000|2022-06-13 04:47:00|11614.2|11612.2|11613.6|11611.6|11614.2|11612.2|11613.6|11611.6|3
1655095630000|2022-06-13 04:47:10|11613.7|11611.7|11612.6|11610.6|11613.7|11611.7|11612.6|11610.6|6
1655095640000|2022-06-13 04:47:20|11612.4|11610.4|11612.3|11610.3|11612.6|11610.6|11612.3|11610.3|3
1655095650000|2022-06-13 04:47:30|11612.2|11610.2|11612.4|11610.4|11612.6|11610.6|11612.2|11610.2|1
1655095660000|2022-06-13 04:47:40|11612.3|11610.3|11613.1|11611.1|11613.6|11611.6|11612.3|11610.3|5
1655095670000|2022-06-13 04:47:50|11613.3|11611.3|11612.9|11610.9|11613.4|11611.4|11612.9|11610.9|3
1655095680000|2022-06-13 04:48:00|11613.2|11611.2|11613.8|11611.8|11614.1|11612.1|11612.7|11610.7|3
1655095690000|2022-06-13 04:48:10|11613.7|11611.7|11613.8|11611.8|11614.3|11612.3|11613.7|11611.7|5
1655095700000|2022-06-13 04:48:20|11613.9|11611.9|11613.8|11611.8|11614.1|11612.1|11613.7|11611.7|3
1655095710000|2022-06-13 04:48:30|11613.9|11611.9|11613.7|11611.7|11614.2|11612.2|11613.6|11611.6|3
1655095720000|2022-06-13 04:48:40|11613.8|11611.8|11613.6|11611.6|11613.8|11611.8|11613.6|11611.6|0
1655095730000|2022-06-13 04:48:50|11613.7|11611.7|11613.8|11611.8|11613.8|11611.8|11613.6|11611.6|1
1655095740000|2022-06-13 04:49:00|11613.9|11611.9|11614.1|11612.1|11614.1|11612.1|11613.8|11611.8|4
1655095750000|2022-06-13 04:49:10|11613.9|11611.9|11613.8|11611.8|11613.9|11611.9|11613.8|11611.8|0
1655095760000|2022-06-13 04:49:20|11613.9|11611.9|11613.1|11611.1|11614.1|11612.1|11613.1|11611.1|14
1655095770000|2022-06-13 04:49:30|11614.1|11612.1|11612.9|11610.9|11614.1|11612.1|11612.9|11610.9|8
1655095780000|2022-06-13 04:49:40|11613.1|11611.1|11611.8|11609.8|11613.2|11611.2|11610.1|11608.1|18
1655095790000|2022-06-13 04:49:50|11611.7|11609.7|11610.1|11608.1|11611.7|11609.7|11609.8|11607.8|8
1655095800000|2022-06-13 04:50:00|11609.7|11607.7|11607.7|11605.7|11610.1|11608.1|11606.4|11604.4|23
1655095810000|2022-06-13 04:50:10|11607.4|11605.4|11604.9|11602.9|11607.4|11605.4|11603.2|11601.2|49
1655095820000|2022-06-13 04:50:20|11604.8|11602.8|11604.2|11602.2|11604.8|11602.8|11603.4|11601.4|20
1655095830000|2022-06-13 04:50:30|11604.1|11602.1|11602.8|11600.8|11604.2|11602.2|11602.8|11600.8|16
1655095840000|2022-06-13 04:50:40|11602.9|11600.9|11603.6|11601.6|11604.8|11602.8|11602.8|11600.8|15
1655095850000|2022-06-13 04:50:50|11603.9|11601.9|11604.1|11602.1|11604.7|11602.7|11603.7|11601.7|8
1655095860000|2022-06-13 04:51:00|11604.2|11602.2|11601.4|11599.4|11604.3|11602.3|11601.4|11599.4|56
1655095870000|2022-06-13 04:51:10|11601.7|11599.7|11600.6|11598.6|11601.7|11599.7|11600.4|11598.4|51
1655095880000|2022-06-13 04:51:20|11600.4|11598.4|11603.1|11601.1|11603.1|11601.1|11600.4|11598.4|12
1655095890000|2022-06-13 04:51:30|11602.9|11600.9|11601.3|11599.3|11604.7|11602.7|11601.1|11599.1|8
1655095900000|2022-06-13 04:51:40|11601.4|11599.4|11599.7|11597.7|11601.8|11599.8|11599.6|11597.6|17
1655095910000|2022-06-13 04:51:50|11599.6|11597.6|11600.9|11598.9|11601.3|11599.3|11599.4|11597.4|7
1655095920000|2022-06-13 04:52:00|11601.1|11599.1|11603.2|11601.2|11605.6|11603.6|11600.7|11598.7|34
1655095930000|2022-06-13 04:52:10|11603.3|11601.3|11603.4|11601.4|11603.4|11601.4|11603.2|11601.2|0
1655095940000|2022-06-13 04:52:20|11603.6|11601.6|11605.4|11603.4|11605.9|11603.9|11603.6|11601.6|9
1655095950000|2022-06-13 04:52:30|11605.8|11603.8|11605.7|11603.7|11607.6|11605.6|11605.7|11603.7|16
1655095960000|2022-06-13 04:52:40|11605.2|11603.2|11604.2|11602.2|11605.3|11603.3|11604.1|11602.1|2
1655095970000|2022-06-13 04:52:50|11604.9|11602.9|11605.7|11603.7|11605.8|11603.8|11604.9|11602.9|4
1655095980000|2022-06-13 04:53:00|11605.6|11603.6|11604.3|11602.3|11605.6|11603.6|11604.2|11602.2|1
1655095990000|2022-06-13 04:53:10|11604.4|11602.4|11603.8|11601.8|11604.4|11602.4|11603.7|11601.7|1
1655096000000|2022-06-13 04:53:20|11603.2|11601.2|11601.4|11599.4|11603.2|11601.2|11601.4|11599.4|6
1655096010000|2022-06-13 04:53:30|11601.3|11599.3|11601.2|11599.2|11601.8|11599.8|11601.1|11599.1|8
1655096020000|2022-06-13 04:53:40|11601.1|11599.1|11600.6|11598.6|11601.7|11599.7|11600.6|11598.6|5
1655096030000|2022-06-13 04:53:50|11600.9|11598.9|11602.2|11600.2|11602.6|11600.6|11600.9|11598.9|4
1655096040000|2022-06-13 04:54:00|11602.1|11600.1|11602.4|11600.4|11602.7|11600.7|11602.1|11600.1|4
1655096050000|2022-06-13 04:54:10|11602.3|11600.3|11601.2|11599.2|11602.3|11600.3|11600.7|11598.7|5
1655096060000|2022-06-13 04:54:20|11601.3|11599.3|11602.8|11600.8|11602.8|11600.8|11601.2|11599.2|11
1655096070000|2022-06-13 04:54:30|11602.7|11600.7|11602.3|11600.3|11602.7|11600.7|11601.4|11599.4|7
1655096080000|2022-06-13 04:54:40|11601.9|11599.9|11603.9|11601.9|11604.1|11602.1|11601.9|11599.9|5
1655096090000|2022-06-13 04:54:50|11602.7|11600.7|11602.9|11600.9|11603.2|11601.2|11602.7|11600.7|15
1655096100000|2022-06-13 04:55:00|11603.8|11601.8|11605.3|11603.3|11606.1|11604.1|11603.8|11601.8|14
1655096110000|2022-06-13 04:55:10|11605.6|11603.6|11602.7|11600.7|11606.7|11604.7|11602.4|11600.4|26
1655096120000|2022-06-13 04:55:20|11602.3|11600.3|11600.9|11598.9|11602.3|11600.3|11600.8|11598.8|8
1655096130000|2022-06-13 04:55:30|11601.3|11599.3|11600.6|11598.6|11601.3|11599.3|11600.6|11598.6|1
1655096140000|2022-06-13 04:55:40|11599.1|11597.1|11600.8|11598.8|11600.8|11598.8|11597.4|11595.4|37
1655096150000|2022-06-13 04:55:50|11600.7|11598.7|11600.2|11598.2|11600.8|11598.8|11600.2|11598.2|0
1655096160000|2022-06-13 04:56:00|11600.1|11598.1|11602.1|11600.1|11602.6|11600.6|11599.7|11597.7|7
1655096170000|2022-06-13 04:56:10|11602.2|11600.2|11605.6|11603.6|11605.6|11603.6|11602.2|11600.2|7
1655096180000|2022-06-13 04:56:20|11605.9|11603.9|11604.7|11602.7|11605.9|11603.9|11604.7|11602.7|8
1655096190000|2022-06-13 04:56:30|11605.2|11603.2|11603.9|11601.9|11605.2|11603.2|11603.2|11601.2|9
1655096200000|2022-06-13 04:56:40|11603.8|11601.8|11604.3|11602.3|11604.6|11602.6|11603.6|11601.6|1
1655096210000|2022-06-13 04:56:50|11604.4|11602.4|11603.4|11601.4|11604.4|11602.4|11603.4|11601.4|5
1655096220000|2022-06-13 04:57:00|11603.6|11601.6|11602.1|11600.1|11603.6|11601.6|11602.1|11600.1|5
1655096230000|2022-06-13 04:57:10|11602.4|11600.4|11604.1|11602.1|11604.1|11602.1|11602.3|11600.3|17
1655096240000|2022-06-13 04:57:20|11603.9|11601.9|11602.6|11600.6|11604.1|11602.1|11602.3|11600.3|4
1655096250000|2022-06-13 04:57:30|11602.4|11600.4|11602.3|11600.3|11602.4|11600.4|11602.3|11600.3|0
1655096260000|2022-06-13 04:57:40|11602.2|11600.2|11602.3|11600.3|11602.3|11600.3|11602.1|11600.1|1
1655096270000|2022-06-13 04:57:50|11602.2|11600.2|11602.3|11600.3|11602.3|11600.3|11602.2|11600.2|0
1655096280000|2022-06-13 04:58:00|11602.2|11600.2|11602.4|11600.4|11602.4|11600.4|11602.1|11600.1|3
1655096290000|2022-06-13 04:58:10|11602.3|11600.3|11602.1|11600.1|11602.4|11600.4|11601.9|11599.9|1
1655096300000|2022-06-13 04:58:20|11602.2|11600.2|11602.2|11600.2|11602.2|11600.2|11602.2|11600.2|0
1655096310000|2022-06-13 04:58:30|11602.1|11600.1|11601.8|11599.8|11602.9|11600.9|11601.8|11599.8|18
1655096320000|2022-06-13 04:58:40|11602.4|11600.4|11601.8|11599.8|11602.4|11600.4|11601.8|11599.8|1
1655096330000|2022-06-13 04:58:50|11601.9|11599.9|11601.9|11599.9|11602.4|11600.4|11601.9|11599.9|4
1655096340000|2022-06-13 04:59:00|11601.8|11599.8|11599.4|11597.4|11601.8|11599.8|11598.8|11596.8|41
1655096350000|2022-06-13 04:59:10|11600.1|11598.1|11599.4|11597.4|11600.2|11598.2|11599.4|11597.4|3
1655096360000|2022-06-13 04:59:20|11599.7|11597.7|11598.9|11596.9|11599.7|11597.7|11598.7|11596.7|6
1655096370000|2022-06-13 04:59:30|11599.4|11597.4|11599.9|11597.9|11599.9|11597.9|11599.4|11597.4|1
1655096380000|2022-06-13 04:59:40|11600.2|11598.2|11600.2|11598.2|11600.3|11598.3|11599.8|11597.8|1
1655096390000|2022-06-13 04:59:50|11600.3|11598.3|11599.7|11597.7|11600.4|11598.4|11599.7|11597.7|1
1655096400000|2022-06-13 05:00:00|11599.8|11597.8|11598.9|11596.9|11600.6|11598.6|11598.7|11596.7|10
1655096410000|2022-06-13 05:00:10|11598.8|11596.8|11597.9|11595.9|11599.4|11597.4|11597.8|11595.8|7
1655096420000|2022-06-13 05:00:20|11597.8|11595.8|11593.9|11591.9|11597.9|11595.9|11593.3|11591.3|78
1655096430000|2022-06-13 05:00:30|11593.8|11591.8|11594.6|11592.6|11594.9|11592.9|11593.8|11591.8|8
1655096440000|2022-06-13 05:00:40|11595.1|11593.1|11595.7|11593.7|11596.6|11594.6|11594.8|11592.8|4
1655096450000|2022-06-13 05:00:50|11595.8|11593.8|11597.7|11595.7|11597.7|11595.7|11595.1|11593.1|5
1655096460000|2022-06-13 05:01:00|11598.1|11596.1|11595.2|11593.2|11598.8|11596.8|11594.9|11592.9|41
1655096470000|2022-06-13 05:01:10|11595.3|11593.3|11598.7|11596.7|11598.9|11596.9|11595.3|11593.3|7
1655096480000|2022-06-13 05:01:20|11598.3|11596.3|11597.9|11595.9|11598.9|11596.9|11597.8|11595.8|6
1655096490000|2022-06-13 05:01:30|11598.2|11596.2|11600.2|11598.2|11600.3|11598.3|11598.1|11596.1|5
1655096500000|2022-06-13 05:01:40|11598.8|11596.8|11597.6|11595.6|11598.8|11596.8|11597.4|11595.4|7
1655096510000|2022-06-13 05:01:50|11597.9|11595.9|11598.1|11596.1|11598.2|11596.2|11597.4|11595.4|10
1655096520000|2022-06-13 05:02:00|11598.7|11596.7|11598.3|11596.3|11599.4|11597.4|11598.1|11596.1|11
1655096530000|2022-06-13 05:02:10|11598.2|11596.2|11598.4|11596.4|11598.4|11596.4|11596.7|11594.7|5
1655096540000|2022-06-13 05:02:20|11598.7|11596.7|11599.1|11597.1|11599.1|11597.1|11598.6|11596.6|1
1655096550000|2022-06-13 05:02:30|11598.7|11596.7|11598.6|11596.6|11598.9|11596.9|11597.9|11595.9|3
1655096560000|2022-06-13 05:02:40|11598.4|11596.4|11598.1|11596.1|11598.4|11596.4|11596.9|11594.9|5
1655096570000|2022-06-13 05:02:50|11597.7|11595.7|11598.8|11596.8|11598.8|11596.8|11597.7|11595.7|6
1655096580000|2022-06-13 05:03:00|11598.7|11596.7|11597.9|11595.9|11598.8|11596.8|11597.9|11595.9|4
1655096590000|2022-06-13 05:03:10|11597.6|11595.6|11597.6|11595.6|11597.7|11595.7|11597.4|11595.4|0
1655096600000|2022-06-13 05:03:20|11597.4|11595.4|11600.7|11598.7|11600.7|11598.7|11597.4|11595.4|14
1655096610000|2022-06-13 05:03:30|11600.9|11598.9|11606.1|11604.1|11606.3|11604.3|11600.8|11598.8|72
1655096620000|2022-06-13 05:03:40|11606.3|11604.3|11607.8|11605.8|11608.3|11606.3|11605.7|11603.7|13
1655096630000|2022-06-13 05:03:50|11607.1|11605.1|11606.2|11604.2|11607.7|11605.7|11605.9|11603.9|13
1655096640000|2022-06-13 05:04:00|11605.6|11603.6|11607.6|11605.6|11608.7|11606.7|11605.6|11603.6|20
1655096650000|2022-06-13 05:04:10|11607.1|11605.1|11609.6|11607.6|11609.9|11607.9|11607.1|11605.1|14
1655096660000|2022-06-13 05:04:20|11609.3|11607.3|11610.6|11608.6|11611.8|11609.8|11609.3|11607.3|11
1655096670000|2022-06-13 05:04:30|11610.7|11608.7|11609.6|11607.6|11610.9|11608.9|11609.6|11607.6|17
1655096680000|2022-06-13 05:04:40|11609.3|11607.3|11608.3|11606.3|11609.3|11607.3|11607.4|11605.4|8
1655096690000|2022-06-13 05:04:50|11608.2|11606.2|11607.1|11605.1|11608.4|11606.4|11607.1|11605.1|1
1655096700000|2022-06-13 05:05:00|11607.2|11605.2|11606.6|11604.6|11607.3|11605.3|11606.6|11604.6|5
1655096710000|2022-06-13 05:05:10|11606.4|11604.4|11607.1|11605.1|11607.3|11605.3|11606.4|11604.4|2
1655096720000|2022-06-13 05:05:20|11606.9|11604.9|11608.7|11606.7|11608.7|11606.7|11606.7|11604.7|5
1655096730000|2022-06-13 05:05:30|11608.4|11606.4|11607.2|11605.2|11608.4|11606.4|11606.4|11604.4|15
1655096740000|2022-06-13 05:05:40|11606.9|11604.9|11607.2|11605.2|11607.3|11605.3|11606.7|11604.7|6
1655096750000|2022-06-13 05:05:50|11607.7|11605.7|11609.4|11607.4|11609.9|11607.9|11607.4|11605.4|42
1655096760000|2022-06-13 05:06:00|11610.1|11608.1|11610.9|11608.9|11611.4|11609.4|11609.6|11607.6|8
1655096770000|2022-06-13 05:06:10|11610.8|11608.8|11611.2|11609.2|11611.6|11609.6|11610.3|11608.3|3
1655096780000|2022-06-13 05:06:20|11611.1|11609.1|11610.8|11608.8|11611.2|11609.2|11610.8|11608.8|2
1655096790000|2022-06-13 05:06:30|11610.9|11608.9|11609.8|11607.8|11610.9|11608.9|11609.8|11607.8|2
1655096800000|2022-06-13 05:06:40|11609.7|11607.7|11609.8|11607.8|11610.1|11608.1|11608.6|11606.6|11
1655096810000|2022-06-13 05:06:50|11609.4|11607.4|11610.6|11608.6|11610.6|11608.6|11609.3|11607.3|6
1655096820000|2022-06-13 05:07:00|11610.4|11608.4|11610.7|11608.7|11610.7|11608.7|11610.1|11608.1|0
1655096830000|2022-06-13 05:07:10|11610.4|11608.4|11609.7|11607.7|11610.4|11608.4|11609.7|11607.7|5
1655096840000|2022-06-13 05:07:20|11609.3|11607.3|11608.7|11606.7|11609.6|11607.6|11608.7|11606.7|7
1655096850000|2022-06-13 05:07:30|11608.8|11606.8|11610.9|11608.9|11611.3|11609.3|11608.8|11606.8|47
1655096860000|2022-06-13 05:07:40|11610.6|11608.6|11610.2|11608.2|11610.9|11608.9|11610.2|11608.2|2
1655096870000|2022-06-13 05:07:50|11610.1|11608.1|11609.3|11607.3|11610.3|11608.3|11609.3|11607.3|5
1655096880000|2022-06-13 05:08:00|11609.4|11607.4|11610.8|11608.8|11610.9|11608.9|11609.3|11607.3|6
1655096890000|2022-06-13 05:08:10|11610.9|11608.9|11610.2|11608.2|11610.9|11608.9|11609.8|11607.8|1
1655096900000|2022-06-13 05:08:20|11610.1|11608.1|11610.1|11608.1|11610.2|11608.2|11609.9|11607.9|0
1655096910000|2022-06-13 05:08:30|11610.4|11608.4|11610.6|11608.6|11610.6|11608.6|11610.1|11608.1|6
1655096920000|2022-06-13 05:08:40|11610.4|11608.4|11610.7|11608.7|11610.7|11608.7|11609.7|11607.7|3
1655096930000|2022-06-13 05:08:50|11610.9|11608.9|11608.1|11606.1|11610.9|11608.9|11606.1|11604.1|129
1655096940000|2022-06-13 05:09:00|11607.9|11605.9|11605.7|11603.7|11610.1|11608.1|11605.3|11603.3|158
1655096950000|2022-06-13 05:09:10|11605.6|11603.6|11611.7|11609.7|11611.9|11609.9|11602.9|11600.9|209
1655096960000|2022-06-13 05:09:20|11615.2|11613.2|11618.6|11616.6|11619.6|11617.6|11615.1|11613.1|199
1655096970000|2022-06-13 05:09:30|11618.4|11616.4|11615.7|11613.7|11618.4|11616.4|11615.2|11613.2|30
1655096980000|2022-06-13 05:09:40|11615.6|11613.6|11615.6|11613.6|11616.2|11614.2|11615.1|11613.1|3
1655096990000|2022-06-13 05:09:50|11616.8|11614.8|11616.2|11614.2|11616.8|11614.8|11615.7|11613.7|21
1655097000000|2022-06-13 05:10:00|11615.3|11613.3|11614.4|11612.4|11615.3|11613.3|11613.7|11611.7|13
1655097010000|2022-06-13 05:10:10|11614.3|11612.3|11616.3|11614.3|11616.4|11614.4|11614.2|11612.2|28
1655097020000|2022-06-13 05:10:20|11616.4|11614.4|11619.1|11617.1|11619.1|11617.1|11616.3|11614.3|17
1655097030000|2022-06-13 05:10:30|11618.9|11616.9|11618.3|11616.3|11619.1|11617.1|11617.7|11615.7|6
1655097040000|2022-06-13 05:10:40|11618.4|11616.4|11617.1|11615.1|11618.4|11616.4|11617.1|11615.1|4
1655097050000|2022-06-13 05:10:50|11617.7|11615.7|11616.9|11614.9|11617.7|11615.7|11616.9|11614.9|1
1655097060000|2022-06-13 05:11:00|11617.1|11615.1|11616.8|11614.8|11618.2|11616.2|11615.2|11613.2|13
1655097070000|2022-06-13 05:11:10|11616.7|11614.7|11617.6|11615.6|11617.7|11615.7|11614.3|11612.3|9
1655097080000|2022-06-13 05:11:20|11617.4|11615.4|11617.4|11615.4|11617.7|11615.7|11616.7|11614.7|1
1655097090000|2022-06-13 05:11:30|11617.6|11615.6|11617.6|11615.6|11617.6|11615.6|11616.4|11614.4|4
1655097100000|2022-06-13 05:11:40|11617.4|11615.4|11617.1|11615.1|11617.4|11615.4|11616.7|11614.7|0
1655097110000|2022-06-13 05:11:50|11617.4|11615.4|11615.2|11613.2|11617.4|11615.4|11615.2|11613.2|6
1655097120000|2022-06-13 05:12:00|11615.3|11613.3|11617.6|11615.6|11617.7|11615.7|11615.3|11613.3|7
1655097130000|2022-06-13 05:12:10|11617.8|11615.8|11617.7|11615.7|11619.1|11617.1|11616.8|11614.8|14
1655097140000|2022-06-13 05:12:20|11617.8|11615.8|11617.3|11615.3|11617.8|11615.8|11616.8|11614.8|1
1655097150000|2022-06-13 05:12:30|11617.4|11615.4|11617.7|11615.7|11618.2|11616.2|11617.4|11615.4|1
1655097160000|2022-06-13 05:12:40|11617.3|11615.3|11618.3|11616.3|11619.1|11617.1|11617.3|11615.3|5
1655097170000|2022-06-13 05:12:50|11618.2|11616.2|11619.1|11617.1|11619.1|11617.1|11618.2|11616.2|2
1655097180000|2022-06-13 05:13:00|11618.9|11616.9|11618.4|11616.4|11619.2|11617.2|11618.3|11616.3|1
1655097190000|2022-06-13 05:13:10|11618.3|11616.3|11617.9|11615.9|11618.4|11616.4|11617.9|11615.9|0
1655097200000|2022-06-13 05:13:20|11618.1|11616.1|11617.4|11615.4|11618.1|11616.1|11616.3|11614.3|4
1655097210000|2022-06-13 05:13:30|11617.6|11615.6|11618.3|11616.3|11618.7|11616.7|11617.4|11615.4|13
1655097220000|2022-06-13 05:13:40|11618.2|11616.2|11617.9|11615.9|11618.3|11616.3|11617.6|11615.6|1
1655097230000|2022-06-13 05:13:50|11618.1|11616.1|11618.3|11616.3|11618.4|11616.4|11617.9|11615.9|0
1655097240000|2022-06-13 05:14:00|11618.2|11616.2|11618.4|11616.4|11618.9|11616.9|11618.1|11616.1|3
1655097250000|2022-06-13 05:14:10|11618.6|11616.6|11621.6|11619.6|11621.6|11619.6|11618.6|11616.6|26
1655097260000|2022-06-13 05:14:20|11621.4|11619.4|11621.3|11619.3|11621.7|11619.7|11621.3|11619.3|10
1655097270000|2022-06-13 05:14:30|11621.4|11619.4|11621.2|11619.2|11621.7|11619.7|11621.1|11619.1|6
1655097280000|2022-06-13 05:14:40|11621.1|11619.1|11619.2|11617.2|11621.1|11619.1|11619.2|11617.2|11
1655097290000|2022-06-13 05:14:50|11619.1|11617.1|11618.2|11616.2|11619.1|11617.1|11616.7|11614.7|1
1655097300000|2022-06-13 05:15:00|11618.3|11616.3|11619.7|11617.7|11619.7|11617.7|11617.6|11615.6|3
1655097310000|2022-06-13 05:15:10|11620.7|11618.7|11619.8|11617.8|11621.1|11619.1|11619.4|11617.4|16
1655097320000|2022-06-13 05:15:20|11619.9|11617.9|11619.6|11617.6|11620.2|11618.2|11617.1|11615.1|7
1655097330000|2022-06-13 05:15:30|11619.8|11617.8|11619.2|11617.2|11619.9|11617.9|11618.4|11616.4|3
1655097340000|2022-06-13 05:15:40|11618.9|11616.9|11618.6|11616.6|11618.9|11616.9|11617.6|11615.6|4
1655097350000|2022-06-13 05:15:50|11618.2|11616.2|11618.6|11616.6|11618.6|11616.6|11617.8|11615.8|3
1655097360000|2022-06-13 05:16:00|11618.3|11616.3|11615.3|11613.3|11618.7|11616.7|11614.6|11612.6|14
1655097370000|2022-06-13 05:16:10|11615.4|11613.4|11614.1|11612.1|11615.4|11613.4|11613.9|11611.9|9
1655097380000|2022-06-13 05:16:20|11614.3|11612.3|11614.8|11612.8|11616.8|11614.8|11614.1|11612.1|20
1655097390000|2022-06-13 05:16:30|11614.7|11612.7|11616.2|11614.2|11616.6|11614.6|11614.6|11612.6|1
1655097400000|2022-06-13 05:16:40|11615.6|11613.6|11614.4|11612.4|11615.6|11613.6|11614.4|11612.4|1
1655097410000|2022-06-13 05:16:50|11614.6|11612.6|11614.6|11612.6|11614.9|11612.9|11614.1|11612.1|9
1655097420000|2022-06-13 05:17:00|11614.4|11612.4|11616.1|11614.1|11616.3|11614.3|11614.1|11612.1|6
1655097430000|2022-06-13 05:17:10|11616.2|11614.2|11616.2|11614.2|11616.6|11614.6|11615.7|11613.7|0
1655097440000|2022-06-13 05:17:20|11616.1|11614.1|11617.7|11615.7|11618.1|11616.1|11615.9|11613.9|8
1655097450000|2022-06-13 05:17:30|11617.6|11615.6|11618.3|11616.3|11618.3|11616.3|11616.7|11614.7|4
1655097460000|2022-06-13 05:17:40|11618.4|11616.4|11618.4|11616.4|11619.6|11617.6|11617.9|11615.9|7
1655097470000|2022-06-13 05:17:50|11618.6|11616.6|11619.2|11617.2|11619.7|11617.7|11618.6|11616.6|5
1655097480000|2022-06-13 05:18:00|11618.9|11616.9|11620.8|11618.8|11622.3|11620.3|11618.2|11616.2|11
1655097490000|2022-06-13 05:18:10|11621.2|11619.2|11621.6|11619.6|11622.6|11620.6|11619.9|11617.9|28
1655097500000|2022-06-13 05:18:20|11621.4|11619.4|11620.4|11618.4|11621.4|11619.4|11619.8|11617.8|5
1655097510000|2022-06-13 05:18:30|11620.3|11618.3|11621.2|11619.2|11621.3|11619.3|11619.4|11617.4|5
1655097520000|2022-06-13 05:18:40|11620.9|11618.9|11618.6|11616.6|11620.9|11618.9|11618.3|11616.3|10
1655097530000|2022-06-13 05:18:50|11618.3|11616.3|11617.7|11615.7|11618.7|11616.7|11616.8|11614.8|3
1655097540000|2022-06-13 05:19:00|11617.8|11615.8|11615.3|11613.3|11617.8|11615.8|11614.9|11612.9|15
1655097550000|2022-06-13 05:19:10|11615.2|11613.2|11616.3|11614.3|11617.7|11615.7|11614.8|11612.8|13
1655097560000|2022-06-13 05:19:20|11616.2|11614.2|11616.1|11614.1|11616.2|11614.2|11615.1|11613.1|3
1655097570000|2022-06-13 05:19:30|11615.9|11613.9|11616.1|11614.1|11616.6|11614.6|11614.9|11612.9|15
1655097580000|2022-06-13 05:19:40|11615.9|11613.9|11616.3|11614.3|11616.3|11614.3|11615.9|11613.9|0
1655097590000|2022-06-13 05:19:50|11616.4|11614.4|11616.4|11614.4|11618.2|11616.2|11616.3|11614.3|2
1655097600000|2022-06-13 05:20:00|11616.6|11614.6|11619.7|11617.7|11619.7|11617.7|11616.6|11614.6|5
1655097610000|2022-06-13 05:20:10|11619.6|11617.6|11623.8|11621.8|11623.8|11621.8|11619.6|11617.6|21
1655097620000|2022-06-13 05:20:20|11624.1|11622.1|11624.2|11622.2|11624.7|11622.7|11623.7|11621.7|26
1655097630000|2022-06-13 05:20:30|11624.7|11622.7|11624.9|11622.9|11625.2|11623.2|11624.2|11622.2|21
1655097640000|2022-06-13 05:20:40|11624.8|11622.8|11623.1|11621.1|11625.1|11623.1|11622.3|11620.3|16
1655097650000|2022-06-13 05:20:50|11622.9|11620.9|11622.1|11620.1|11623.3|11621.3|11622.1|11620.1|2
1655097660000|2022-06-13 05:21:00|11622.2|11620.2|11622.8|11620.8|11623.8|11621.8|11622.2|11620.2|2
1655097670000|2022-06-13 05:21:10|11622.9|11620.9|11623.1|11621.1|11623.7|11621.7|11622.8|11620.8|2
1655097680000|2022-06-13 05:21:20|11623.2|11621.2|11623.9|11621.9|11624.7|11622.7|11623.1|11621.1|7
1655097690000|2022-06-13 05:21:30|11623.8|11621.8|11623.3|11621.3|11623.9|11621.9|11623.1|11621.1|12
1655097700000|2022-06-13 05:21:40|11623.1|11621.1|11623.4|11621.4|11623.9|11621.9|11622.1|11620.1|4
1655097710000|2022-06-13 05:21:50|11623.6|11621.6|11625.6|11623.6|11625.6|11623.6|11622.9|11620.9|33
1655097720000|2022-06-13 05:22:00|11625.3|11623.3|11625.6|11623.6|11626.3|11624.3|11624.8|11622.8|27
1655097730000|2022-06-13 05:22:10|11625.2|11623.2|11627.2|11625.2|11627.4|11625.4|11625.1|11623.1|20
1655097740000|2022-06-13 05:22:20|11627.3|11625.3|11626.1|11624.1|11627.3|11625.3|11625.4|11623.4|14
1655097750000|2022-06-13 05:22:30|11626.3|11624.3|11626.4|11624.4|11626.4|11624.4|11625.7|11623.7|3
1655097760000|2022-06-13 05:22:40|11626.3|11624.3|11627.1|11625.1|11627.1|11625.1|11626.1|11624.1|5
1655097770000|2022-06-13 05:22:50|11626.6|11624.6|11627.2|11625.2|11627.4|11625.4|11626.6|11624.6|11
1655097780000|2022-06-13 05:23:00|11627.1|11625.1|11627.4|11625.4|11628.4|11626.4|11626.6|11624.6|31
1655097790000|2022-06-13 05:23:10|11627.3|11625.3|11628.6|11626.6|11628.6|11626.6|11627.1|11625.1|7
1655097800000|2022-06-13 05:23:20|11628.3|11626.3|11628.3|11626.3|11629.3|11627.3|11628.3|11626.3|14
1655097810000|2022-06-13 05:23:30|11628.1|11626.1|11626.9|11624.9|11628.1|11626.1|11626.1|11624.1|7
1655097820000|2022-06-13 05:23:40|11626.7|11624.7|11627.2|11625.2|11627.3|11625.3|11625.8|11623.8|1
1655097830000|2022-06-13 05:23:50|11627.3|11625.3|11627.2|11625.2|11627.4|11625.4|11626.4|11624.4|1
1655097840000|2022-06-13 05:24:00|11627.1|11625.1|11626.6|11624.6|11627.1|11625.1|11626.3|11624.3|0
1655097850000|2022-06-13 05:24:10|11626.3|11624.3|11626.4|11624.4|11626.6|11624.6|11626.3|11624.3|1
1655097860000|2022-06-13 05:24:20|11626.6|11624.6|11626.6|11624.6|11627.1|11625.1|11626.3|11624.3|1
1655097870000|2022-06-13 05:24:30|11626.7|11624.7|11627.7|11625.7|11627.9|11625.9|11626.7|11624.7|3
1655097880000|2022-06-13 05:24:40|11627.8|11625.8|11630.2|11628.2|11630.2|11628.2|11627.7|11625.7|9
1655097890000|2022-06-13 05:24:50|11630.1|11628.1|11628.1|11626.1|11630.3|11628.3|11628.1|11626.1|7
1655097900000|2022-06-13 05:25:00|11628.7|11626.7|11631.3|11629.3|11631.3|11629.3|11628.1|11626.1|4
1655097910000|2022-06-13 05:25:10|11631.7|11629.7|11625.4|11623.4|11631.7|11629.7|11625.4|11623.4|21
1655097920000|2022-06-13 05:25:20|11625.6|11623.6|11623.3|11621.3|11626.2|11624.2|11622.1|11620.1|25
1655097930000|2022-06-13 05:25:30|11623.2|11621.2|11623.6|11621.6|11623.9|11621.9|11622.9|11620.9|4
1655097940000|2022-06-13 05:25:40|11623.7|11621.7|11623.9|11621.9|11624.6|11622.6|11623.4|11621.4|8
1655097950000|2022-06-13 05:25:50|11624.1|11622.1|11622.4|11620.4|11624.6|11622.6|11622.2|11620.2|8
1655097960000|2022-06-13 05:26:00|11622.2|11620.2|11619.7|11617.7|11622.9|11620.9|11619.7|11617.7|17
1655097970000|2022-06-13 05:26:10|11619.6|11617.6|11624.6|11622.6|11625.1|11623.1|11619.6|11617.6|21
1655097980000|2022-06-13 05:26:20|11624.7|11622.7|11624.9|11622.9|11626.3|11624.3|11624.7|11622.7|9
1655097990000|2022-06-13 05:26:30|11624.8|11622.8|11626.4|11624.4|11626.4|11624.4|11624.3|11622.3|1
1655098000000|2022-06-13 05:26:40|11627.1|11625.1|11628.8|11626.8|11629.7|11627.7|11627.1|11625.1|7
1655098010000|2022-06-13 05:26:50|11628.7|11626.7|11627.2|11625.2|11628.7|11626.7|11627.2|11625.2|11
1655098020000|2022-06-13 05:27:00|11627.3|11625.3|11628.1|11626.1|11628.9|11626.9|11626.6|11624.6|8
1655098030000|2022-06-13 05:27:10|11628.2|11626.2|11627.2|11625.2|11628.6|11626.6|11626.9|11624.9|9
1655098040000|2022-06-13 05:27:20|11627.3|11625.3|11625.1|11623.1|11627.4|11625.4|11624.2|11622.2|2
1655098050000|2022-06-13 05:27:30|11624.9|11622.9|11623.9|11621.9|11625.7|11623.7|11623.7|11621.7|15
1655098060000|2022-06-13 05:27:40|11624.3|11622.3|11624.2|11622.2|11624.8|11622.8|11624.2|11622.2|10
1655098070000|2022-06-13 05:27:50|11623.9|11621.9|11624.2|11622.2|11624.4|11622.4|11623.8|11621.8|2
1655098080000|2022-06-13 05:28:00|11624.1|11622.1|11624.1|11622.1|11624.4|11622.4|11623.7|11621.7|10
1655098090000|2022-06-13 05:28:10|11624.2|11622.2|11623.2|11621.2|11624.4|11622.4|11620.1|11618.1|17
1655098100000|2022-06-13 05:28:20|11623.6|11621.6|11623.4|11621.4|11623.7|11621.7|11622.8|11620.8|5
1655098110000|2022-06-13 05:28:30|11623.6|11621.6|11624.3|11622.3|11624.3|11622.3|11622.7|11620.7|5
1655098120000|2022-06-13 05:28:40|11624.4|11622.4|11623.9|11621.9|11624.4|11622.4|11623.4|11621.4|3
1655098130000|2022-06-13 05:28:50|11624.3|11622.3|11626.7|11624.7|11626.7|11624.7|11623.9|11621.9|43
1655098140000|2022-06-13 05:29:00|11626.8|11624.8|11628.9|11626.9|11630.1|11628.1|11626.8|11624.8|20
1655098150000|2022-06-13 05:29:10|11628.1|11626.1|11628.8|11626.8|11629.4|11627.4|11627.7|11625.7|8
1655098160000|2022-06-13 05:29:20|11629.1|11627.1|11628.6|11626.6|11629.3|11627.3|11628.3|11626.3|1
1655098170000|2022-06-13 05:29:30|11628.4|11626.4|11631.7|11629.7|11631.9|11629.9|11627.9|11625.9|10
1655098180000|2022-06-13 05:29:40|11631.2|11629.2|11628.2|11626.2|11631.2|11629.2|11627.2|11625.2|4
1655098190000|2022-06-13 05:29:50|11628.3|11626.3|11625.8|11623.8|11628.3|11626.3|11625.1|11623.1|4
1655098200000|2022-06-13 05:30:00|11625.9|11623.9|11627.1|11625.1|11627.1|11625.1|11625.7|11623.7|2
1655098210000|2022-06-13 05:30:10|11626.9|11624.9|11626.8|11624.8|11627.1|11625.1|11624.9|11622.9|25
1655098220000|2022-06-13 05:30:20|11626.7|11624.7|11626.3|11624.3|11626.7|11624.7|11625.2|11623.2|29
1655098230000|2022-06-13 05:30:30|11626.2|11624.2|11623.4|11621.4|11626.2|11624.2|11623.4|11621.4|6
1655098240000|2022-06-13 05:30:40|11623.6|11621.6|11624.9|11622.9|11625.1|11623.1|11623.4|11621.4|4
1655098250000|2022-06-13 05:30:50|11625.9|11623.9|11624.8|11622.8|11626.6|11624.6|11624.6|11622.6|9
1655098260000|2022-06-13 05:31:00|11624.7|11622.7|11623.7|11621.7|11624.7|11622.7|11623.6|11621.6|4
1655098270000|2022-06-13 05:31:10|11623.8|11621.8|11622.8|11620.8|11624.3|11622.3|11622.8|11620.8|5
1655098280000|2022-06-13 05:31:20|11623.4|11621.4|11622.4|11620.4|11623.4|11621.4|11621.7|11619.7|7
1655098290000|2022-06-13 05:31:30|11622.9|11620.9|11621.4|11619.4|11622.9|11620.9|11620.8|11618.8|9
1655098300000|2022-06-13 05:31:40|11621.6|11619.6|11623.2|11621.2|11623.4|11621.4|11621.6|11619.6|2
1655098310000|2022-06-13 05:31:50|11623.1|11621.1|11623.2|11621.2|11624.3|11622.3|11622.9|11620.9|8
1655098320000|2022-06-13 05:32:00|11623.4|11621.4|11622.1|11620.1|11623.6|11621.6|11621.8|11619.8|1
1655098330000|2022-06-13 05:32:10|11621.9|11619.9|11622.2|11620.2|11622.3|11620.3|11621.3|11619.3|5
1655098340000|2022-06-13 05:32:20|11621.7|11619.7|11622.1|11620.1|11622.3|11620.3|11621.1|11619.1|9
1655098350000|2022-06-13 05:32:30|11622.2|11620.2|11623.8|11621.8|11624.7|11622.7|11622.2|11620.2|6
1655098360000|2022-06-13 05:32:40|11624.2|11622.2|11623.6|11621.6|11624.3|11622.3|11623.6|11621.6|3
1655098370000|2022-06-13 05:32:50|11623.4|11621.4|11624.2|11622.2|11624.4|11622.4|11623.4|11621.4|2
1655098380000|2022-06-13 05:33:00|11624.1|11622.1|11624.7|11622.7|11625.1|11623.1|11623.1|11621.1|17
1655098390000|2022-06-13 05:33:10|11624.6|11622.6|11623.6|11621.6|11624.6|11622.6|11623.1|11621.1|4
1655098400000|2022-06-13 05:33:20|11622.7|11620.7|11622.3|11620.3|11622.9|11620.9|11621.4|11619.4|8
1655098410000|2022-06-13 05:33:30|11622.1|11620.1|11623.4|11621.4|11623.6|11621.6|11621.9|11619.9|4
1655098420000|2022-06-13 05:33:40|11623.6|11621.6|11623.4|11621.4|11623.6|11621.6|11623.2|11621.2|0
1655098430000|2022-06-13 05:33:50|11623.1|11621.1|11622.1|11620.1|11624.1|11622.1|11621.3|11619.3|8
1655098440000|2022-06-13 05:34:00|11621.8|11619.8|11620.3|11618.3|11622.1|11620.1|11620.3|11618.3|15
1655098450000|2022-06-13 05:34:10|11621.3|11619.3|11621.2|11619.2|11621.3|11619.3|11620.4|11618.4|5
1655098460000|2022-06-13 05:34:20|11621.6|11619.6|11619.4|11617.4|11621.6|11619.6|11619.4|11617.4|13
1655098470000|2022-06-13 05:34:30|11619.6|11617.6|11619.4|11617.4|11619.7|11617.7|11618.9|11616.9|13
1655098480000|2022-06-13 05:34:40|11619.6|11617.6|11619.7|11617.7|11621.8|11619.8|11619.6|11617.6|8
1655098490000|2022-06-13 05:34:50|11619.6|11617.6|11619.6|11617.6|11619.6|11617.6|11619.3|11617.3|2
1655098500000|2022-06-13 05:35:00|11619.4|11617.4|11619.6|11617.6|11619.7|11617.7|11619.2|11617.2|4
1655098510000|2022-06-13 05:35:10|11619.7|11617.7|11622.1|11620.1|11622.4|11620.4|11619.7|11617.7|14
1655098520000|2022-06-13 05:35:20|11621.3|11619.3|11620.3|11618.3|11622.1|11620.1|11619.7|11617.7|2
1655098530000|2022-06-13 05:35:30|11620.6|11618.6|11619.6|11617.6|11620.6|11618.6|11619.3|11617.3|3
1655098540000|2022-06-13 05:35:40|11619.7|11617.7|11619.3|11617.3|11619.8|11617.8|11619.3|11617.3|1
1655098550000|2022-06-13 05:35:50|11619.1|11617.1|11619.9|11617.9|11620.3|11618.3|11619.1|11617.1|6
1655098560000|2022-06-13 05:36:00|11619.8|11617.8|11618.9|11616.9|11620.3|11618.3|11618.6|11616.6|10
1655098570000|2022-06-13 05:36:10|11619.2|11617.2|11615.3|11613.3|11619.2|11617.2|11615.1|11613.1|21
1655098580000|2022-06-13 05:36:20|11615.2|11613.2|11614.4|11612.4|11615.9|11613.9|11614.1|11612.1|26
1655098590000|2022-06-13 05:36:30|11614.3|11612.3|11614.4|11612.4|11614.8|11612.8|11612.4|11610.4|30
1655098600000|2022-06-13 05:36:40|11614.7|11612.7|11618.1|11616.1|11618.4|11616.4|11614.7|11612.7|13
1655098610000|2022-06-13 05:36:50|11618.2|11616.2|11617.1|11615.1|11619.6|11617.6|11617.1|11615.1|11
1655098620000|2022-06-13 05:37:00|11617.6|11615.6|11613.1|11611.1|11617.6|11615.6|11612.3|11610.3|14
1655098630000|2022-06-13 05:37:10|11612.9|11610.9|11613.7|11611.7|11614.3|11612.3|11612.8|11610.8|10
1655098640000|2022-06-13 05:37:20|11613.9|11611.9|11613.7|11611.7|11614.3|11612.3|11613.4|11611.4|7
1655098650000|2022-06-13 05:37:30|11614.2|11612.2|11613.6|11611.6|11614.3|11612.3|11613.6|11611.6|1
1655098660000|2022-06-13 05:37:40|11612.6|11610.6|11612.2|11610.2|11613.1|11611.1|11611.6|11609.6|15
1655098670000|2022-06-13 05:37:50|11612.3|11610.3|11612.3|11610.3|11612.3|11610.3|11611.4|11609.4|7
1655098680000|2022-06-13 05:38:00|11612.1|11610.1|11611.6|11609.6|11612.2|11610.2|11611.1|11609.1|10
1655098690000|2022-06-13 05:38:10|11611.4|11609.4|11612.3|11610.3|11612.4|11610.4|11611.2|11609.2|3
1655098700000|2022-06-13 05:38:20|11612.2|11610.2|11611.6|11609.6|11612.3|11610.3|11611.3|11609.3|12
1655098710000|2022-06-13 05:38:30|11611.2|11609.2|11610.4|11608.4|11611.2|11609.2|11610.4|11608.4|8
1655098720000|2022-06-13 05:38:40|11610.8|11608.8|11610.3|11608.3|11611.1|11609.1|11610.3|11608.3|3
1655098730000|2022-06-13 05:38:50|11610.4|11608.4|11609.6|11607.6|11611.4|11609.4|11609.6|11607.6|27
1655098740000|2022-06-13 05:39:00|11609.9|11607.9|11606.2|11604.2|11609.9|11607.9|11605.4|11603.4|36
1655098750000|2022-06-13 05:39:10|11606.3|11604.3|11606.9|11604.9|11607.1|11605.1|11606.3|11604.3|6
1655098760000|2022-06-13 05:39:20|11607.1|11605.1|11607.3|11605.3|11608.6|11606.6|11606.9|11604.9|11
1655098770000|2022-06-13 05:39:30|11606.7|11604.7|11605.7|11603.7|11607.1|11605.1|11605.6|11603.6|11
1655098780000|2022-06-13 05:39:40|11606.3|11604.3|11607.2|11605.2|11607.2|11605.2|11606.3|11604.3|2
1655098790000|2022-06-13 05:39:50|11607.3|11605.3|11605.6|11603.6|11607.9|11605.9|11605.6|11603.6|9
1655098800000|2022-06-13 05:40:00|11605.4|11603.4|11607.7|11605.7|11607.7|11605.7|11605.4|11603.4|13
1655098810000|2022-06-13 05:40:10|11607.6|11605.6|11605.1|11603.1|11607.6|11605.6|11605.1|11603.1|3
1655098820000|2022-06-13 05:40:20|11604.8|11602.8|11604.7|11602.7|11605.7|11603.7|11603.8|11601.8|19
1655098830000|2022-06-13 05:40:30|11604.8|11602.8|11603.3|11601.3|11604.8|11602.8|11603.3|11601.3|8
1655098840000|2022-06-13 05:40:40|11603.4|11601.4|11601.4|11599.4|11603.9|11601.9|11600.7|11598.7|21
1655098850000|2022-06-13 05:40:50|11601.6|11599.6|11601.6|11599.6|11602.4|11600.4|11601.1|11599.1|10
1655098860000|2022-06-13 05:41:00|11601.7|11599.7|11604.6|11602.6|11604.7|11602.7|11601.3|11599.3|12
1655098870000|2022-06-13 05:41:10|11604.2|11602.2|11603.2|11601.2|11605.1|11603.1|11602.8|11600.8|19
1655098880000|2022-06-13 05:41:20|11603.3|11601.3|11602.1|11600.1|11603.6|11601.6|11602.1|11600.1|3
1655098890000|2022-06-13 05:41:30|11602.4|11600.4|11602.7|11600.7|11603.2|11601.2|11602.4|11600.4|1
1655098900000|2022-06-13 05:41:40|11602.8|11600.8|11603.2|11601.2|11603.4|11601.4|11602.7|11600.7|2
1655098910000|2022-06-13 05:41:50|11603.3|11601.3|11603.2|11601.2|11603.4|11601.4|11602.3|11600.3|9
1655098920000|2022-06-13 05:42:00|11603.3|11601.3|11604.1|11602.1|11604.6|11602.6|11602.9|11600.9|7
1655098930000|2022-06-13 05:42:10|11603.9|11601.9|11602.8|11600.8|11603.9|11601.9|11602.6|11600.6|18
1655098940000|2022-06-13 05:42:20|11602.7|11600.7|11601.1|11599.1|11602.7|11600.7|11600.6|11598.6|20
1655098950000|2022-06-13 05:42:30|11600.9|11598.9|11600.2|11598.2|11601.2|11599.2|11600.2|11598.2|36
1655098960000|2022-06-13 05:42:40|11599.7|11597.7|11600.1|11598.1|11600.6|11598.6|11599.1|11597.1|40
1655098970000|2022-06-13 05:42:50|11599.9|11597.9|11598.2|11596.2|11599.9|11597.9|11598.2|11596.2|5
1655098980000|2022-06-13 05:43:00|11598.1|11596.1|11597.2|11595.2|11598.4|11596.4|11596.9|11594.9|43
1655098990000|2022-06-13 05:43:10|11597.6|11595.6|11597.3|11595.3|11598.7|11596.7|11597.2|11595.2|18
1655099000000|2022-06-13 05:43:20|11597.6|11595.6|11597.9|11595.9|11598.2|11596.2|11597.3|11595.3|4
1655099010000|2022-06-13 05:43:30|11597.8|11595.8|11595.8|11593.8|11597.9|11595.9|11595.4|11593.4|16
1655099020000|2022-06-13 05:43:40|11596.1|11594.1|11595.3|11593.3|11596.4|11594.4|11595.3|11593.3|12
1655099030000|2022-06-13 05:43:50|11595.7|11593.7|11596.7|11594.7|11597.3|11595.3|11595.6|11593.6|7
1655099040000|2022-06-13 05:44:00|11596.4|11594.4|11593.1|11591.1|11596.4|11594.4|11592.7|11590.7|28
1655099050000|2022-06-13 05:44:10|11593.2|11591.2|11587.9|11585.9|11593.7|11591.7|11587.7|11585.7|92
1655099060000|2022-06-13 05:44:20|11588.1|11586.1|11585.9|11583.9|11588.9|11586.9|11585.9|11583.9|69
1655099070000|2022-06-13 05:44:30|11586.1|11584.1|11587.6|11585.6|11587.6|11585.6|11584.3|11582.3|26
1655099080000|2022-06-13 05:44:40|11587.4|11585.4|11590.3|11588.3|11590.3|11588.3|11586.7|11584.7|20
1655099090000|2022-06-13 05:44:50|11590.2|11588.2|11590.3|11588.3|11590.6|11588.6|11590.1|11588.1|7
1655099100000|2022-06-13 05:45:00|11590.2|11588.2|11591.1|11589.1|11591.7|11589.7|11588.7|11586.7|20
1655099110000|2022-06-13 05:45:10|11591.2|11589.2|11595.1|11593.1|11595.3|11593.3|11591.1|11589.1|16
1655099120000|2022-06-13 05:45:20|11595.2|11593.2|11594.1|11592.1|11596.1|11594.1|11594.1|11592.1|13
1655099130000|2022-06-13 05:45:30|11593.9|11591.9|11593.6|11591.6|11594.2|11592.2|11593.4|11591.4|5
1655099140000|2022-06-13 05:45:40|11593.4|11591.4|11591.3|11589.3|11594.2|11592.2|11591.1|11589.1|43
1655099150000|2022-06-13 05:45:50|11591.1|11589.1|11592.7|11590.7|11592.8|11590.8|11591.1|11589.1|15
1655099160000|2022-06-13 05:46:00|11592.8|11590.8|11593.3|11591.3|11593.4|11591.4|11592.4|11590.4|3
1655099170000|2022-06-13 05:46:10|11593.2|11591.2|11592.7|11590.7|11593.3|11591.3|11592.6|11590.6|10
1655099180000|2022-06-13 05:46:20|11592.8|11590.8|11593.3|11591.3|11593.4|11591.4|11592.8|11590.8|7
1655099190000|2022-06-13 05:46:30|11593.4|11591.4|11597.9|11595.9|11598.3|11596.3|11593.3|11591.3|34
1655099200000|2022-06-13 05:46:40|11598.2|11596.2|11598.8|11596.8|11598.9|11596.9|11598.1|11596.1|22
1655099210000|2022-06-13 05:46:50|11599.3|11597.3|11598.3|11596.3|11599.3|11597.3|11597.8|11595.8|11
1655099220000|2022-06-13 05:47:00|11598.4|11596.4|11599.7|11597.7|11599.7|11597.7|11598.1|11596.1|15
1655099230000|2022-06-13 05:47:10|11599.8|11597.8|11597.4|11595.4|11599.8|11597.8|11596.9|11594.9|16
1655099240000|2022-06-13 05:47:20|11597.6|11595.6|11598.8|11596.8|11598.8|11596.8|11597.2|11595.2|9
1655099250000|2022-06-13 05:47:30|11598.9|11596.9|11598.2|11596.2|11599.1|11597.1|11597.9|11595.9|13
1655099260000|2022-06-13 05:47:40|11598.4|11596.4|11594.4|11592.4|11598.6|11596.6|11593.8|11591.8|20
1655099270000|2022-06-13 05:47:50|11594.3|11592.3|11592.7|11590.7|11594.9|11592.9|11591.8|11589.8|10
1655099280000|2022-06-13 05:48:00|11592.8|11590.8|11595.1|11593.1|11596.1|11594.1|11592.1|11590.1|25
1655099290000|2022-06-13 05:48:10|11593.6|11591.6|11596.2|11594.2|11597.3|11595.3|11593.6|11591.6|11
1655099300000|2022-06-13 05:48:20|11596.1|11594.1|11593.4|11591.4|11596.6|11594.6|11593.4|11591.4|8
1655099310000|2022-06-13 05:48:30|11593.6|11591.6|11592.6|11590.6|11593.6|11591.6|11591.8|11589.8|6
1655099320000|2022-06-13 05:48:40|11592.7|11590.7|11587.8|11585.8|11592.7|11590.7|11586.3|11584.3|24
1655099330000|2022-06-13 05:48:50|11588.1|11586.1|11586.4|11584.4|11588.2|11586.2|11586.3|11584.3|16
1655099340000|2022-06-13 05:49:00|11585.6|11583.6|11588.2|11586.2|11588.2|11586.2|11584.9|11582.9|22
1655099350000|2022-06-13 05:49:10|11587.4|11585.4|11587.4|11585.4|11588.3|11586.3|11586.9|11584.9|10
1655099360000|2022-06-13 05:49:20|11587.6|11585.6|11586.8|11584.8|11588.3|11586.3|11585.7|11583.7|11
1655099370000|2022-06-13 05:49:30|11587.4|11585.4|11585.2|11583.2|11587.4|11585.4|11585.2|11583.2|6
1655099380000|2022-06-13 05:49:40|11585.3|11583.3|11583.8|11581.8|11585.7|11583.7|11583.4|11581.4|19
1655099390000|2022-06-13 05:49:50|11583.7|11581.7|11581.4|11579.4|11583.7|11581.7|11581.3|11579.3|28
1655099400000|2022-06-13 05:50:00|11581.3|11579.3|11578.7|11576.7|11581.6|11579.6|11578.4|11576.4|38
1655099410000|2022-06-13 05:50:10|11578.6|11576.6|11578.2|11576.2|11578.6|11576.6|11576.9|11574.9|38
1655099420000|2022-06-13 05:50:20|11578.3|11576.3|11578.1|11576.1|11578.7|11576.7|11577.8|11575.8|16
1655099430000|2022-06-13 05:50:30|11578.6|11576.6|11577.2|11575.2|11578.7|11576.7|11577.1|11575.1|26
1655099440000|2022-06-13 05:50:40|11577.3|11575.3|11575.3|11573.3|11577.7|11575.7|11575.1|11573.1|60
1655099450000|2022-06-13 05:50:50|11575.4|11573.4|11575.9|11573.9|11576.8|11574.8|11575.3|11573.3|30
1655099460000|2022-06-13 05:51:00|11576.3|11574.3|11577.2|11575.2|11577.7|11575.7|11575.9|11573.9|36
1655099470000|2022-06-13 05:51:10|11577.1|11575.1|11579.8|11577.8|11580.3|11578.3|11576.8|11574.8|21
1655099480000|2022-06-13 05:51:20|11579.7|11577.7|11581.6|11579.6|11583.3|11581.3|11579.7|11577.7|27
1655099490000|2022-06-13 05:51:30|11581.8|11579.8|11583.8|11581.8|11583.8|11581.8|11581.4|11579.4|13
1655099500000|2022-06-13 05:51:40|11583.3|11581.3|11584.1|11582.1|11585.7|11583.7|11583.3|11581.3|16
1655099510000|2022-06-13 05:51:50|11583.9|11581.9|11583.3|11581.3|11584.2|11582.2|11583.2|11581.2|6
1655099520000|2022-06-13 05:52:00|11583.4|11581.4|11585.9|11583.9|11586.2|11584.2|11583.4|11581.4|14
1655099530000|2022-06-13 05:52:10|11584.1|11582.1|11583.3|11581.3|11584.3|11582.3|11583.2|11581.2|16
1655099540000|2022-06-13 05:52:20|11583.4|11581.4|11584.3|11582.3|11585.2|11583.2|11583.3|11581.3|17
1655099550000|2022-06-13 05:52:30|11584.4|11582.4|11585.8|11583.8|11585.8|11583.8|11584.2|11582.2|4
1655099560000|2022-06-13 05:52:40|11585.9|11583.9|11585.9|11583.9|11586.4|11584.4|11585.6|11583.6|3
1655099570000|2022-06-13 05:52:50|11585.8|11583.8|11586.3|11584.3|11586.4|11584.4|11585.2|11583.2|3
1655099580000|2022-06-13 05:53:00|11586.2|11584.2|11586.1|11584.1|11586.7|11584.7|11585.7|11583.7|7
1655099590000|2022-06-13 05:53:10|11586.2|11584.2|11586.7|11584.7|11586.9|11584.9|11586.1|11584.1|5
1655099600000|2022-06-13 05:53:20|11586.8|11584.8|11588.2|11586.2|11588.3|11586.3|11586.7|11584.7|9
1655099610000|2022-06-13 05:53:30|11588.1|11586.1|11588.6|11586.6|11589.1|11587.1|11588.1|11586.1|8
1655099620000|2022-06-13 05:53:40|11588.7|11586.7|11587.8|11585.8|11588.7|11586.7|11587.8|11585.8|6
1655099630000|2022-06-13 05:53:50|11588.3|11586.3|11588.3|11586.3|11588.3|11586.3|11587.8|11585.8|11
1655099640000|2022-06-13 05:54:00|11588.1|11586.1|11588.3|11586.3|11588.6|11586.6|11587.9|11585.9|6
1655099650000|2022-06-13 05:54:10|11588.2|11586.2|11587.2|11585.2|11588.2|11586.2|11586.3|11584.3|14
1655099660000|2022-06-13 05:54:20|11587.4|11585.4|11587.6|11585.6|11587.6|11585.6|11586.1|11584.1|5
1655099670000|2022-06-13 05:54:30|11587.4|11585.4|11586.8|11584.8|11587.4|11585.4|11586.4|11584.4|2
1655099680000|2022-06-13 05:54:40|11586.6|11584.6|11587.3|11585.3|11587.4|11585.4|11586.6|11584.6|2
1655099690000|2022-06-13 05:54:50|11587.4|11585.4|11587.9|11585.9|11587.9|11585.9|11585.8|11583.8|7
1655099700000|2022-06-13 05:55:00|11587.8|11585.8|11588.7|11586.7|11588.7|11586.7|11587.2|11585.2|10
1655099710000|2022-06-13 05:55:10|11588.8|11586.8|11589.4|11587.4|11590.2|11588.2|11588.8|11586.8|16
1655099720000|2022-06-13 05:55:20|11589.3|11587.3|11589.6|11587.6|11589.7|11587.7|11588.7|11586.7|5
1655099730000|2022-06-13 05:55:30|11589.7|11587.7|11590.3|11588.3|11590.4|11588.4|11589.2|11587.2|6
1655099740000|2022-06-13 05:55:40|11590.4|11588.4|11590.6|11588.6|11591.1|11589.1|11590.2|11588.2|6
1655099750000|2022-06-13 05:55:50|11590.4|11588.4|11591.1|11589.1|11591.4|11589.4|11590.1|11588.1|8
1655099760000|2022-06-13 05:56:00|11590.6|11588.6|11591.4|11589.4|11592.3|11590.3|11590.4|11588.4|4
1655099770000|2022-06-13 05:56:10|11591.7|11589.7|11593.8|11591.8|11594.4|11592.4|11591.7|11589.7|9
1655099780000|2022-06-13 05:56:20|11593.9|11591.9|11593.8|11591.8|11593.9|11591.9|11593.4|11591.4|1
1655099790000|2022-06-13 05:56:30|11593.9|11591.9|11595.4|11593.4|11595.8|11593.8|11593.4|11591.4|9
1655099800000|2022-06-13 05:56:40|11595.6|11593.6|11595.1|11593.1|11596.3|11594.3|11594.2|11592.2|14
1655099810000|2022-06-13 05:56:50|11595.3|11593.3|11597.1|11595.1|11597.1|11595.1|11594.7|11592.7|10
1655099820000|2022-06-13 05:57:00|11597.8|11595.8|11597.6|11595.6|11599.2|11597.2|11597.3|11595.3|23
1655099830000|2022-06-13 05:57:10|11597.4|11595.4|11597.3|11595.3|11597.8|11595.8|11596.4|11594.4|21
1655099840000|2022-06-13 05:57:20|11597.4|11595.4|11598.4|11596.4|11599.1|11597.1|11597.4|11595.4|13
1655099850000|2022-06-13 05:57:30|11598.3|11596.3|11598.9|11596.9|11599.2|11597.2|11598.1|11596.1|6
1655099860000|2022-06-13 05:57:40|11598.8|11596.8|11598.7|11596.7|11599.6|11597.6|11598.6|11596.6|14
1655099870000|2022-06-13 05:57:50|11598.8|11596.8|11599.1|11597.1|11599.6|11597.6|11598.2|11596.2|12
1655099880000|2022-06-13 05:58:00|11598.9|11596.9|11597.4|11595.4|11599.8|11597.8|11597.4|11595.4|15
1655099890000|2022-06-13 05:58:10|11597.6|11595.6|11596.2|11594.2|11597.7|11595.7|11595.9|11593.9|15
1655099900000|2022-06-13 05:58:20|11596.1|11594.1|11597.4|11595.4|11597.7|11595.7|11595.8|11593.8|16
1655099910000|2022-06-13 05:58:30|11597.6|11595.6|11598.7|11596.7|11598.8|11596.8|11597.3|11595.3|11
1655099920000|2022-06-13 05:58:40|11598.8|11596.8|11598.8|11596.8|11599.3|11597.3|11598.7|11596.7|16
1655099930000|2022-06-13 05:58:50|11598.9|11596.9|11596.9|11594.9|11598.9|11596.9|11596.6|11594.6|8
1655099940000|2022-06-13 05:59:00|11596.8|11594.8|11597.8|11595.8|11598.6|11596.6|11596.7|11594.7|15
1655099950000|2022-06-13 05:59:10|11597.3|11595.3|11597.2|11595.2|11597.7|11595.7|11597.2|11595.2|1
1655099960000|2022-06-13 05:59:20|11597.1|11595.1|11597.2|11595.2|11597.4|11595.4|11596.6|11594.6|2
1655099970000|2022-06-13 05:59:30|11597.3|11595.3|11597.9|11595.9|11598.4|11596.4|11596.4|11594.4|50
1655099980000|2022-06-13 05:59:40|11598.1|11596.1|11595.4|11593.4|11598.1|11596.1|11595.4|11593.4|15
1655099990000|2022-06-13 05:59:50|11595.6|11593.6|11591.9|11589.9|11595.7|11593.7|11591.7|11589.7|17
1655100000000|2022-06-13 06:00:00|11591.7|11589.7|11588.1|11586.1|11593.1|11591.1|11584.6|11582.6|63
1655100010000|2022-06-13 06:00:10|11587.9|11585.9|11594.2|11592.2|11594.3|11592.3|11587.4|11585.4|18
1655100020000|2022-06-13 06:00:20|11594.3|11592.3|11589.8|11587.8|11594.7|11592.7|11588.9|11586.9|21
1655100030000|2022-06-13 06:00:30|11589.4|11587.4|11592.1|11590.1|11592.7|11590.7|11588.6|11586.6|12
1655100040000|2022-06-13 06:00:40|11591.9|11589.9|11589.8|11587.8|11591.9|11589.9|11589.8|11587.8|11
1655100050000|2022-06-13 06:00:50|11590.4|11588.4|11591.7|11589.7|11592.8|11590.8|11590.4|11588.4|5
1655100060000|2022-06-13 06:01:00|11591.8|11589.8|11593.3|11591.3|11594.3|11592.3|11590.1|11588.1|33
1655100070000|2022-06-13 06:01:10|11593.2|11591.2|11592.9|11590.9|11595.1|11593.1|11590.9|11588.9|29
1655100080000|2022-06-13 06:01:20|11592.8|11590.8|11594.1|11592.1|11595.1|11593.1|11592.1|11590.1|15
1655100090000|2022-06-13 06:01:30|11594.3|11592.3|11593.7|11591.7|11594.4|11592.4|11593.4|11591.4|3
1655100100000|2022-06-13 06:01:40|11594.6|11592.6|11594.7|11592.7|11599.6|11597.6|11593.3|11591.3|65
1655100110000|2022-06-13 06:01:50|11594.8|11592.8|11590.4|11588.4|11595.3|11593.3|11590.4|11588.4|32
1655100120000|2022-06-13 06:02:00|11590.6|11588.6|11591.2|11589.2|11591.7|11589.7|11588.6|11586.6|26
1655100130000|2022-06-13 06:02:10|11591.4|11589.4|11595.9|11593.9|11597.3|11595.3|11591.4|11589.4|15
1655100140000|2022-06-13 06:02:20|11597.6|11595.6|11595.9|11593.9|11599.8|11597.8|11595.7|11593.7|13
1655100150000|2022-06-13 06:02:30|11595.8|11593.8|11589.9|11587.9|11595.8|11593.8|11588.7|11586.7|25
1655100160000|2022-06-13 06:02:40|11589.7|11587.7|11590.7|11588.7|11591.6|11589.6|11588.4|11586.4|12
1655100170000|2022-06-13 06:02:50|11590.9|11588.9|11589.8|11587.8|11591.7|11589.7|11588.3|11586.3|12
1655100180000|2022-06-13 06:03:00|11589.7|11587.7|11586.9|11584.9|11592.7|11590.7|11586.9|11584.9|28
1655100190000|2022-06-13 06:03:10|11586.3|11584.3|11578.1|11576.1|11586.3|11584.3|11576.7|11574.7|115
1655100200000|2022-06-13 06:03:20|11577.9|11575.9|11576.6|11574.6|11579.2|11577.2|11576.4|11574.4|30
1655100210000|2022-06-13 06:03:30|11577.1|11575.1|11578.3|11576.3|11579.2|11577.2|11576.7|11574.7|25
1655100220000|2022-06-13 06:03:40|11578.2|11576.2|11576.8|11574.8|11578.2|11576.2|11576.6|11574.6|23
1655100230000|2022-06-13 06:03:50|11576.9|11574.9|11576.6|11574.6|11576.9|11574.9|11575.6|11573.6|16
1655100240000|2022-06-13 06:04:00|11576.9|11574.9|11563.3|11561.3|11577.8|11575.8|11562.9|11560.9|344
1655100250000|2022-06-13 06:04:10|11563.4|11561.4|11564.3|11562.3|11568.7|11566.7|11561.7|11559.7|106
1655100260000|2022-06-13 06:04:20|11566.1|11564.1|11576.6|11574.6|11577.3|11575.3|11566.1|11564.1|67
1655100270000|2022-06-13 06:04:30|11576.3|11574.3|11575.1|11573.1|11576.3|11574.3|11573.1|11571.1|29
1655100280000|2022-06-13 06:04:40|11575.2|11573.2|11566.9|11564.9|11575.6|11573.6|11566.8|11564.8|26
1655100290000|2022-06-13 06:04:50|11567.2|11565.2|11567.4|11565.4|11568.6|11566.6|11564.6|11562.6|38
1655100300000|2022-06-13 06:05:00|11567.6|11565.6|11569.6|11567.6|11569.6|11567.6|11567.3|11565.3|34
1655100310000|2022-06-13 06:05:10|11569.4|11567.4|11569.3|11567.3|11572.7|11570.7|11568.9|11566.9|30
1655100320000|2022-06-13 06:05:20|11569.4|11567.4|11568.4|11566.4|11569.4|11567.4|11567.8|11565.8|24
1655100330000|2022-06-13 06:05:30|11568.2|11566.2|11566.6|11564.6|11568.4|11566.4|11565.7|11563.7|30
1655100340000|2022-06-13 06:05:40|11566.7|11564.7|11565.8|11563.8|11567.1|11565.1|11565.8|11563.8|11
1655100350000|2022-06-13 06:05:50|11565.9|11563.9|11565.3|11563.3|11567.2|11565.2|11564.8|11562.8|61
1655100360000|2022-06-13 06:06:00|11565.2|11563.2|11569.4|11567.4|11570.9|11568.9|11565.1|11563.1|35
1655100370000|2022-06-13 06:06:10|11569.7|11567.7|11570.1|11568.1|11572.4|11570.4|11569.4|11567.4|31
1655100380000|2022-06-13 06:06:20|11570.2|11568.2|11567.9|11565.9|11570.2|11568.2|11566.6|11564.6|22
1655100390000|2022-06-13 06:06:30|11567.8|11565.8|11566.4|11564.4|11570.1|11568.1|11565.3|11563.3|11
1655100400000|2022-06-13 06:06:40|11566.3|11564.3|11569.2|11567.2|11569.4|11567.4|11566.2|11564.2|14
1655100410000|2022-06-13 06:06:50|11569.1|11567.1|11565.7|11563.7|11569.2|11567.2|11564.9|11562.9|32
1655100420000|2022-06-13 06:07:00|11565.6|11563.6|11570.4|11568.4|11570.4|11568.4|11565.1|11563.1|16
1655100430000|2022-06-13 06:07:10|11570.1|11568.1|11565.3|11563.3|11570.3|11568.3|11564.9|11562.9|11
1655100440000|2022-06-13 06:07:20|11565.2|11563.2|11565.7|11563.7|11567.4|11565.4|11564.9|11562.9|11
1655100450000|2022-06-13 06:07:30|11565.8|11563.8|11564.3|11562.3|11565.8|11563.8|11564.2|11562.2|13
1655100460000|2022-06-13 06:07:40|11564.6|11562.6|11564.2|11562.2|11566.6|11564.6|11564.1|11562.1|25
1655100470000|2022-06-13 06:07:50|11564.3|11562.3|11564.6|11562.6|11566.6|11564.6|11564.2|11562.2|8
1655100480000|2022-06-13 06:08:00|11564.7|11562.7|11564.8|11562.8|11565.6|11563.6|11563.8|11561.8|16
1655100490000|2022-06-13 06:08:10|11564.9|11562.9|11561.4|11559.4|11565.7|11563.7|11561.2|11559.2|24
1655100500000|2022-06-13 06:08:20|11561.3|11559.3|11559.3|11557.3|11561.4|11559.4|11556.9|11554.9|99
1655100510000|2022-06-13 06:08:30|11559.2|11557.2|11558.7|11556.7|11560.4|11558.4|11557.9|11555.9|42
1655100520000|2022-06-13 06:08:40|11558.4|11556.4|11562.6|11560.6|11562.6|11560.6|11557.2|11555.2|24
1655100530000|2022-06-13 06:08:50|11562.4|11560.4|11569.1|11567.1|11570.7|11568.7|11562.4|11560.4|56
1655100540000|2022-06-13 06:09:00|11569.6|11567.6|11569.1|11567.1|11572.6|11570.6|11568.7|11566.7|98
1655100550000|2022-06-13 06:09:10|11569.2|11567.2|11569.6|11567.6|11570.6|11568.6|11569.1|11567.1|32
1655100560000|2022-06-13 06:09:20|11569.4|11567.4|11560.9|11558.9|11569.9|11567.9|11560.8|11558.8|23
1655100570000|2022-06-13 06:09:30|11560.8|11558.8|11565.2|11563.2|11566.4|11564.4|11560.2|11558.2|25
1655100580000|2022-06-13 06:09:40|11565.7|11563.7|11563.9|11561.9|11567.7|11565.7|11562.9|11560.9|14
1655100590000|2022-06-13 06:09:50|11564.1|11562.1|11565.9|11563.9|11565.9|11563.9|11564.1|11562.1|12
1655100600000|2022-06-13 06:10:00|11566.1|11564.1|11568.1|11566.1|11568.2|11566.2|11564.4|11562.4|15
1655100610000|2022-06-13 06:10:10|11568.4|11566.4|11571.7|11569.7|11571.7|11569.7|11567.7|11565.7|31
1655100620000|2022-06-13 06:10:20|11572.3|11570.3|11576.2|11574.2|11579.2|11577.2|11572.2|11570.2|90
1655100630000|2022-06-13 06:10:30|11575.8|11573.8|11577.1|11575.1|11577.7|11575.7|11573.9|11571.9|23
1655100640000|2022-06-13 06:10:40|11576.9|11574.9|11575.7|11573.7|11577.2|11575.2|11574.8|11572.8|3
1655100650000|2022-06-13 06:10:50|11575.6|11573.6|11575.4|11573.4|11577.2|11575.2|11574.7|11572.7|26
1655100660000|2022-06-13 06:11:00|11575.6|11573.6|11576.1|11574.1|11577.1|11575.1|11574.3|11572.3|25
1655100670000|2022-06-13 06:11:10|11575.9|11573.9|11572.9|11570.9|11576.4|11574.4|11572.8|11570.8|15
1655100680000|2022-06-13 06:11:20|11572.7|11570.7|11573.2|11571.2|11573.6|11571.6|11572.4|11570.4|3
1655100690000|2022-06-13 06:11:30|11573.3|11571.3|11568.7|11566.7|11573.3|11571.3|11568.1|11566.1|9
1655100700000|2022-06-13 06:11:40|11568.4|11566.4|11568.8|11566.8|11569.9|11567.9|11568.1|11566.1|4
1655100710000|2022-06-13 06:11:50|11568.7|11566.7|11565.7|11563.7|11568.7|11566.7|11565.6|11563.6|39
1655100720000|2022-06-13 06:12:00|11565.8|11563.8|11565.2|11563.2|11565.8|11563.8|11563.7|11561.7|19
1655100730000|2022-06-13 06:12:10|11565.3|11563.3|11564.6|11562.6|11565.9|11563.9|11564.2|11562.2|13
1655100740000|2022-06-13 06:12:20|11564.8|11562.8|11559.8|11557.8|11564.8|11562.8|11559.6|11557.6|26
1655100750000|2022-06-13 06:12:30|11559.7|11557.7|11554.8|11552.8|11559.9|11557.9|11554.1|11552.1|116
1655100760000|2022-06-13 06:12:40|11554.9|11552.9|11554.6|11552.6|11555.4|11553.4|11554.1|11552.1|45
1655100770000|2022-06-13 06:12:50|11554.7|11552.7|11556.1|11554.1|11556.7|11554.7|11554.6|11552.6|31
1655100780000|2022-06-13 06:13:00|11556.2|11554.2|11555.4|11553.4|11556.2|11554.2|11555.2|11553.2|37
1655100790000|2022-06-13 06:13:10|11555.2|11553.2|11555.2|11553.2|11558.3|11556.3|11554.4|11552.4|68
1655100800000|2022-06-13 06:13:20|11555.1|11553.1|11557.3|11555.3|11558.3|11556.3|11554.8|11552.8|34
1655100810000|2022-06-13 06:13:30|11557.7|11555.7|11557.7|11555.7|11558.4|11556.4|11556.9|11554.9|12
1655100820000|2022-06-13 06:13:40|11557.8|11555.8|11557.8|11555.8|11559.1|11557.1|11556.2|11554.2|11
1655100830000|2022-06-13 06:13:50|11558.1|11556.1|11554.1|11552.1|11558.1|11556.1|11554.1|11552.1|19
1655100840000|2022-06-13 06:14:00|11554.2|11552.2|11554.6|11552.6|11555.2|11553.2|11553.9|11551.9|24
1655100850000|2022-06-13 06:14:10|11554.7|11552.7|11555.2|11553.2|11555.7|11553.7|11554.6|11552.6|14
1655100860000|2022-06-13 06:14:20|11555.3|11553.3|11554.7|11552.7|11555.9|11553.9|11554.3|11552.3|21
1655100870000|2022-06-13 06:14:30|11554.6|11552.6|11558.1|11556.1|11558.8|11556.8|11554.6|11552.6|21
1655100880000|2022-06-13 06:14:40|11558.2|11556.2|11558.6|11556.6|11559.2|11557.2|11556.4|11554.4|11
1655100890000|2022-06-13 06:14:50|11558.8|11556.8|11557.1|11555.1|11558.9|11556.9|11556.9|11554.9|13
1655100900000|2022-06-13 06:15:00|11557.6|11555.6|11562.2|11560.2|11562.7|11560.7|11557.6|11555.6|42
1655100910000|2022-06-13 06:15:10|11562.7|11560.7|11564.9|11562.9|11566.8|11564.8|11562.2|11560.2|29
1655100920000|2022-06-13 06:15:20|11564.8|11562.8|11565.9|11563.9|11566.9|11564.9|11562.9|11560.9|20
1655100930000|2022-06-13 06:15:30|11566.1|11564.1|11572.6|11570.6|11572.7|11570.7|11565.8|11563.8|47
1655100940000|2022-06-13 06:15:40|11572.9|11570.9|11572.3|11570.3|11573.2|11571.2|11571.2|11569.2|28
1655100950000|2022-06-13 06:15:50|11572.2|11570.2|11571.6|11569.6|11573.7|11571.7|11570.2|11568.2|24
1655100960000|2022-06-13 06:16:00|11571.3|11569.3|11569.3|11567.3|11571.4|11569.4|11569.1|11567.1|8
1655100970000|2022-06-13 06:16:10|11571.6|11569.6|11572.6|11570.6|11572.6|11570.6|11571.1|11569.1|23
1655100980000|2022-06-13 06:16:20|11572.3|11570.3|11570.8|11568.8|11574.7|11572.7|11569.1|11567.1|35
1655100990000|2022-06-13 06:16:30|11571.6|11569.6|11566.8|11564.8|11571.6|11569.6|11565.3|11563.3|27
1655101000000|2022-06-13 06:16:40|11566.7|11564.7|11571.3|11569.3|11571.7|11569.7|11566.7|11564.7|10
1655101010000|2022-06-13 06:16:50|11571.2|11569.2|11567.4|11565.4|11572.3|11570.3|11565.7|11563.7|35
1655101020000|2022-06-13 06:17:00|11567.3|11565.3|11569.7|11567.7|11571.2|11569.2|11565.9|11563.9|35
1655101030000|2022-06-13 06:17:10|11569.8|11567.8|11569.7|11567.7|11572.3|11570.3|11569.6|11567.6|11
1655101040000|2022-06-13 06:17:20|11569.6|11567.6|11565.6|11563.6|11569.7|11567.7|11565.6|11563.6|13
1655101050000|2022-06-13 06:17:30|11565.7|11563.7|11568.2|11566.2|11568.2|11566.2|11565.6|11563.6|18
1655101060000|2022-06-13 06:17:40|11568.7|11566.7|11570.2|11568.2|11570.2|11568.2|11566.6|11564.6|15
1655101070000|2022-06-13 06:17:50|11570.4|11568.4|11566.4|11564.4|11570.4|11568.4|11565.8|11563.8|10
1655101080000|2022-06-13 06:18:00|11566.3|11564.3|11563.7|11561.7|11567.3|11565.3|11562.8|11560.8|18
1655101090000|2022-06-13 06:18:10|11565.6|11563.6|11568.7|11566.7|11569.1|11567.1|11564.3|11562.3|7
1655101100000|2022-06-13 06:18:20|11568.3|11566.3|11568.9|11566.9|11569.7|11567.7|11567.7|11565.7|5
1655101110000|2022-06-13 06:18:30|11567.4|11565.4|11569.2|11567.2|11569.3|11567.3|11567.1|11565.1|19
1655101120000|2022-06-13 06:18:40|11569.3|11567.3|11568.6|11566.6|11569.4|11567.4|11568.4|11566.4|6
1655101130000|2022-06-13 06:18:50|11568.4|11566.4|11569.8|11567.8|11569.8|11567.8|11567.6|11565.6|16
1655101140000|2022-06-13 06:19:00|11569.7|11567.7|11563.1|11561.1|11570.3|11568.3|11563.1|11561.1|22
1655101150000|2022-06-13 06:19:10|11563.7|11561.7|11564.6|11562.6|11566.8|11564.8|11563.1|11561.1|14
1655101160000|2022-06-13 06:19:20|11564.7|11562.7|11563.7|11561.7|11564.8|11562.8|11563.4|11561.4|3
1655101170000|2022-06-13 06:19:30|11564.1|11562.1|11565.2|11563.2|11566.3|11564.3|11564.1|11562.1|13
1655101180000|2022-06-13 06:19:40|11564.8|11562.8|11564.8|11562.8|11565.3|11563.3|11562.6|11560.6|18
1655101190000|2022-06-13 06:19:50|11564.9|11562.9|11564.7|11562.7|11565.7|11563.7|11563.1|11561.1|18
1655101200000|2022-06-13 06:20:00|11564.9|11562.9|11561.9|11559.9|11566.6|11564.6|11558.9|11556.9|40
1655101210000|2022-06-13 06:20:10|11562.2|11560.2|11567.8|11565.8|11567.8|11565.8|11561.9|11559.9|23
1655101220000|2022-06-13 06:20:20|11567.9|11565.9|11567.2|11565.2|11568.2|11566.2|11565.9|11563.9|12
1655101230000|2022-06-13 06:20:30|11566.6|11564.6|11565.7|11563.7|11567.3|11565.3|11564.6|11562.6|4
1655101240000|2022-06-13 06:20:40|11565.8|11563.8|11567.1|11565.1|11567.4|11565.4|11564.4|11562.4|6
1655101250000|2022-06-13 06:20:50|11566.9|11564.9|11566.9|11564.9|11567.3|11565.3|11565.8|11563.8|3
1655101260000|2022-06-13 06:21:00|11567.3|11565.3|11566.8|11564.8|11568.4|11566.4|11565.4|11563.4|35
1655101270000|2022-06-13 06:21:10|11566.9|11564.9|11567.2|11565.2|11568.3|11566.3|11566.4|11564.4|14
1655101280000|2022-06-13 06:21:20|11567.4|11565.4|11568.1|11566.1|11568.1|11566.1|11564.6|11562.6|24
1655101290000|2022-06-13 06:21:30|11567.9|11565.9|11568.7|11566.7|11568.8|11566.8|11566.8|11564.8|24
1655101300000|2022-06-13 06:21:40|11568.6|11566.6|11569.9|11567.9|11569.9|11567.9|11568.6|11566.6|55
1655101310000|2022-06-13 06:21:50|11570.1|11568.1|11565.2|11563.2|11570.4|11568.4|11565.2|11563.2|98
1655101320000|2022-06-13 06:22:00|11565.1|11563.1|11566.3|11564.3|11567.4|11565.4|11564.7|11562.7|12
1655101330000|2022-06-13 06:22:10|11566.2|11564.2|11566.3|11564.3|11567.2|11565.2|11565.8|11563.8|7
1655101340000|2022-06-13 06:22:20|11566.8|11564.8|11566.4|11564.4|11567.7|11565.7|11565.7|11563.7|13
1655101350000|2022-06-13 06:22:30|11566.3|11564.3|11565.8|11563.8|11567.1|11565.1|11565.1|11563.1|11
1655101360000|2022-06-13 06:22:40|11565.7|11563.7|11565.6|11563.6|11565.7|11563.7|11564.8|11562.8|1
1655101370000|2022-06-13 06:22:50|11566.1|11564.1|11561.7|11559.7|11566.6|11564.6|11559.7|11557.7|45
1655101380000|2022-06-13 06:23:00|11562.2|11560.2|11565.7|11563.7|11566.4|11564.4|11562.1|11560.1|13
1655101390000|2022-06-13 06:23:10|11565.8|11563.8|11564.3|11562.3|11565.9|11563.9|11563.4|11561.4|5
1655101400000|2022-06-13 06:23:20|11564.2|11562.2|11557.4|11555.4|11564.2|11562.2|11557.1|11555.1|80
1655101410000|2022-06-13 06:23:30|11557.6|11555.6|11557.1|11555.1|11558.4|11556.4|11555.6|11553.6|34
1655101420000|2022-06-13 06:23:40|11557.3|11555.3|11556.9|11554.9|11559.6|11557.6|11556.3|11554.3|15
1655101430000|2022-06-13 06:23:50|11557.1|11555.1|11553.7|11551.7|11557.8|11555.8|11553.7|11551.7|85
1655101440000|2022-06-13 06:24:00|11553.6|11551.6|11554.8|11552.8|11557.8|11555.8|11551.7|11549.7|54
1655101450000|2022-06-13 06:24:10|11554.7|11552.7|11559.6|11557.6|11560.3|11558.3|11554.7|11552.7|19
1655101460000|2022-06-13 06:24:20|11559.7|11557.7|11561.1|11559.1|11561.4|11559.4|11559.4|11557.4|9
1655101470000|2022-06-13 06:24:30|11560.6|11558.6|11560.7|11558.7|11561.3|11559.3|11559.4|11557.4|10
1655101480000|2022-06-13 06:24:40|11560.6|11558.6|11557.1|11555.1|11560.8|11558.8|11557.1|11555.1|19
1655101490000|2022-06-13 06:24:50|11556.9|11554.9|11558.4|11556.4|11558.9|11556.9|11556.8|11554.8|6
1655101500000|2022-06-13 06:25:00|11558.3|11556.3|11561.4|11559.4|11564.3|11562.3|11558.2|11556.2|42
1655101510000|2022-06-13 06:25:10|11561.6|11559.6|11561.8|11559.8|11564.1|11562.1|11561.3|11559.3|10
1655101520000|2022-06-13 06:25:20|11561.9|11559.9|11561.8|11559.8|11563.2|11561.2|11560.8|11558.8|6
1655101530000|2022-06-13 06:25:30|11561.9|11559.9|11565.8|11563.8|11565.8|11563.8|11561.9|11559.9|15
1655101540000|2022-06-13 06:25:40|11565.7|11563.7|11566.7|11564.7|11567.3|11565.3|11564.6|11562.6|32
1655101550000|2022-06-13 06:25:50|11567.8|11565.8|11569.7|11567.7|11570.9|11568.9|11567.3|11565.3|49
1655101560000|2022-06-13 06:26:00|11569.8|11567.8|11565.6|11563.6|11570.9|11568.9|11564.9|11562.9|38
1655101570000|2022-06-13 06:26:10|11565.4|11563.4|11567.8|11565.8|11567.9|11565.9|11563.4|11561.4|15
1655101580000|2022-06-13 06:26:20|11567.7|11565.7|11567.3|11565.3|11567.7|11565.7|11565.4|11563.4|21
1655101590000|2022-06-13 06:26:30|11567.7|11565.7|11566.9|11564.9|11568.1|11566.1|11566.7|11564.7|2
1655101600000|2022-06-13 06:26:40|11567.1|11565.1|11564.9|11562.9|11567.1|11565.1|11564.8|11562.8|13
1655101610000|2022-06-13 06:26:50|11565.2|11563.2|11561.1|11559.1|11565.3|11563.3|11560.7|11558.7|36
1655101620000|2022-06-13 06:27:00|11560.8|11558.8|11562.7|11560.7|11563.4|11561.4|11560.7|11558.7|10
1655101630000|2022-06-13 06:27:10|11562.8|11560.8|11557.6|11555.6|11563.6|11561.6|11557.4|11555.4|27
1655101640000|2022-06-13 06:27:20|11558.2|11556.2|11556.3|11554.3|11558.2|11556.2|11556.3|11554.3|25
1655101650000|2022-06-13 06:27:30|11556.6|11554.6|11562.9|11560.9|11563.9|11561.9|11556.3|11554.3|15
1655101660000|2022-06-13 06:27:40|11563.1|11561.1|11563.6|11561.6|11563.6|11561.6|11563.1|11561.1|1
1655101670000|2022-06-13 06:27:50|11565.3|11563.3|11568.1|11566.1|11568.1|11566.1|11565.1|11563.1|12
1655101680000|2022-06-13 06:28:00|11567.8|11565.8|11568.6|11566.6|11569.6|11567.6|11566.9|11564.9|25
1655101690000|2022-06-13 06:28:10|11568.7|11566.7|11568.1|11566.1|11569.3|11567.3|11567.3|11565.3|5
1655101700000|2022-06-13 06:28:20|11568.2|11566.2|11568.2|11566.2|11568.9|11566.9|11567.3|11565.3|9
1655101710000|2022-06-13 06:28:30|11568.3|11566.3|11568.2|11566.2|11569.6|11567.6|11566.3|11564.3|32
1655101720000|2022-06-13 06:28:40|11568.1|11566.1|11569.6|11567.6|11569.6|11567.6|11566.2|11564.2|9
1655101730000|2022-06-13 06:28:50|11569.9|11567.9|11572.1|11570.1|11574.6|11572.6|11569.7|11567.7|76
1655101740000|2022-06-13 06:29:00|11572.2|11570.2|11573.3|11571.3|11573.9|11571.9|11571.9|11569.9|13
1655101750000|2022-06-13 06:29:10|11573.4|11571.4|11572.7|11570.7|11573.6|11571.6|11572.1|11570.1|15
1655101760000|2022-06-13 06:29:20|11572.8|11570.8|11573.4|11571.4|11574.6|11572.6|11572.8|11570.8|21
1655101770000|2022-06-13 06:29:30|11573.6|11571.6|11574.7|11572.7|11574.7|11572.7|11573.4|11571.4|17
1655101780000|2022-06-13 06:29:40|11574.6|11572.6|11561.9|11559.9|11574.7|11572.7|11561.9|11559.9|159
1655101790000|2022-06-13 06:29:50|11561.8|11559.8|11560.2|11558.2|11564.6|11562.6|11559.1|11557.1|42
1655101800000|2022-06-13 06:30:00|11560.3|11558.3|11568.9|11566.9|11569.2|11567.2|11560.3|11558.3|35
1655101810000|2022-06-13 06:30:10|11569.2|11567.2|11568.3|11566.3|11570.1|11568.1|11568.3|11566.3|4
1655101820000|2022-06-13 06:30:20|11567.6|11565.6|11562.3|11560.3|11569.6|11567.6|11561.9|11559.9|11
1655101830000|2022-06-13 06:30:30|11562.4|11560.4|11560.8|11558.8|11563.8|11561.8|11557.9|11555.9|48
1655101840000|2022-06-13 06:30:40|11560.7|11558.7|11563.2|11561.2|11566.9|11564.9|11560.3|11558.3|19
1655101850000|2022-06-13 06:30:50|11563.3|11561.3|11566.4|11564.4|11567.2|11565.2|11563.3|11561.3|7
1655101860000|2022-06-13 06:31:00|11566.3|11564.3|11566.3|11564.3|11566.7|11564.7|11565.2|11563.2|8
1655101870000|2022-06-13 06:31:10|11566.4|11564.4|11571.8|11569.8|11572.1|11570.1|11566.4|11564.4|28
1655101880000|2022-06-13 06:31:20|11571.9|11569.9|11570.9|11568.9|11574.1|11572.1|11570.9|11568.9|37
1655101890000|2022-06-13 06:31:30|11570.7|11568.7|11568.8|11566.8|11570.7|11568.7|11568.1|11566.1|12
1655101900000|2022-06-13 06:31:40|11568.7|11566.7|11570.3|11568.3|11571.3|11569.3|11568.7|11566.7|7
1655101910000|2022-06-13 06:31:50|11570.2|11568.2|11574.7|11572.7|11574.8|11572.8|11569.6|11567.6|45
1655101920000|2022-06-13 06:32:00|11574.3|11572.3|11571.4|11569.4|11574.9|11572.9|11570.9|11568.9|18
1655101930000|2022-06-13 06:32:10|11571.7|11569.7|11572.2|11570.2|11572.7|11570.7|11571.1|11569.1|14
1655101940000|2022-06-13 06:32:20|11572.1|11570.1|11572.6|11570.6|11573.3|11571.3|11571.3|11569.3|15
1655101950000|2022-06-13 06:32:30|11572.2|11570.2|11574.1|11572.1|11577.1|11575.1|11572.1|11570.1|28
1655101960000|2022-06-13 06:32:40|11574.2|11572.2|11572.2|11570.2|11574.4|11572.4|11572.2|11570.2|9
1655101970000|2022-06-13 06:32:50|11572.1|11570.1|11571.9|11569.9|11574.2|11572.2|11571.2|11569.2|18
1655101980000|2022-06-13 06:33:00|11572.1|11570.1|11576.3|11574.3|11577.2|11575.2|11571.8|11569.8|24
1655101990000|2022-06-13 06:33:10|11576.4|11574.4|11573.9|11571.9|11576.7|11574.7|11573.7|11571.7|17
1655102000000|2022-06-13 06:33:20|11573.6|11571.6|11575.6|11573.6|11575.7|11573.7|11573.6|11571.6|2
1655102010000|2022-06-13 06:33:30|11575.8|11573.8|11576.1|11574.1|11576.4|11574.4|11574.6|11572.6|6
1655102020000|2022-06-13 06:33:40|11576.2|11574.2|11578.2|11576.2|11579.8|11577.8|11576.2|11574.2|48
1655102030000|2022-06-13 06:33:50|11578.3|11576.3|11582.4|11580.4|11582.9|11580.9|11578.2|11576.2|66
1655102040000|2022-06-13 06:34:00|11582.2|11580.2|11578.4|11576.4|11582.9|11580.9|11578.4|11576.4|36
1655102050000|2022-06-13 06:34:10|11578.6|11576.6|11580.3|11578.3|11582.3|11580.3|11578.4|11576.4|29
1655102060000|2022-06-13 06:34:20|11580.4|11578.4|11579.8|11577.8|11581.6|11579.6|11579.8|11577.8|7
1655102070000|2022-06-13 06:34:30|11579.7|11577.7|11578.9|11576.9|11580.8|11578.8|11578.9|11576.9|16
1655102080000|2022-06-13 06:34:40|11578.8|11576.8|11577.8|11575.8|11579.1|11577.1|11577.2|11575.2|10
1655102090000|2022-06-13 06:34:50|11577.9|11575.9|11577.9|11575.9|11578.1|11576.1|11577.2|11575.2|6
1655102100000|2022-06-13 06:35:00|11578.1|11576.1|11578.9|11576.9|11580.8|11578.8|11578.1|11576.1|16
1655102110000|2022-06-13 06:35:10|11579.1|11577.1|11580.2|11578.2|11580.9|11578.9|11577.6|11575.6|8
1655102120000|2022-06-13 06:35:20|11580.3|11578.3|11579.4|11577.4|11580.4|11578.4|11578.6|11576.6|10
1655102130000|2022-06-13 06:35:30|11579.3|11577.3|11577.7|11575.7|11579.3|11577.3|11577.6|11575.6|1
1655102140000|2022-06-13 06:35:40|11577.6|11575.6|11575.7|11573.7|11578.1|11576.1|11575.7|11573.7|10
1655102150000|2022-06-13 06:35:50|11575.6|11573.6|11576.2|11574.2|11576.4|11574.4|11575.4|11573.4|7
1655102160000|2022-06-13 06:36:00|11576.3|11574.3|11579.7|11577.7|11580.2|11578.2|11576.3|11574.3|11
1655102170000|2022-06-13 06:36:10|11579.8|11577.8|11578.6|11576.6|11579.8|11577.8|11577.9|11575.9|5
1655102180000|2022-06-13 06:36:20|11578.7|11576.7|11578.3|11576.3|11579.1|11577.1|11576.8|11574.8|6
1655102190000|2022-06-13 06:36:30|11578.2|11576.2|11579.7|11577.7|11580.2|11578.2|11578.2|11576.2|12
1655102200000|2022-06-13 06:36:40|11580.3|11578.3|11581.2|11579.2|11581.4|11579.4|11579.8|11577.8|3
1655102210000|2022-06-13 06:36:50|11581.3|11579.3|11584.1|11582.1|11586.7|11584.7|11581.3|11579.3|37
1655102220000|2022-06-13 06:37:00|11583.9|11581.9|11585.3|11583.3|11585.4|11583.4|11582.6|11580.6|17
1655102230000|2022-06-13 06:37:10|11585.4|11583.4|11585.7|11583.7|11586.1|11584.1|11584.7|11582.7|15
1655102240000|2022-06-13 06:37:20|11585.9|11583.9|11586.9|11584.9|11586.9|11584.9|11585.7|11583.7|8
1655102250000|2022-06-13 06:37:30|11586.8|11584.8|11584.8|11582.8|11587.7|11585.7|11583.9|11581.9|33
1655102260000|2022-06-13 06:37:40|11584.7|11582.7|11584.4|11582.4|11584.8|11582.8|11583.8|11581.8|1
1655102270000|2022-06-13 06:37:50|11584.3|11582.3|11583.8|11581.8|11584.9|11582.9|11582.4|11580.4|10
1655102280000|2022-06-13 06:38:00|11583.6|11581.6|11583.3|11581.3|11583.9|11581.9|11582.8|11580.8|5
1655102290000|2022-06-13 06:38:10|11584.4|11582.4|11585.6|11583.6|11586.4|11584.4|11584.3|11582.3|4
1655102300000|2022-06-13 06:38:20|11586.7|11584.7|11584.2|11582.2|11586.7|11584.7|11583.8|11581.8|5
1655102310000|2022-06-13 06:38:30|11584.3|11582.3|11584.2|11582.2|11585.8|11583.8|11583.8|11581.8|4
1655102320000|2022-06-13 06:38:40|11583.8|11581.8|11586.6|11584.6|11587.3|11585.3|11583.8|11581.8|17
1655102330000|2022-06-13 06:38:50|11586.4|11584.4|11584.3|11582.3|11586.4|11584.4|11583.6|11581.6|15
1655102340000|2022-06-13 06:39:00|11584.4|11582.4|11583.2|11581.2|11585.8|11583.8|11582.9|11580.9|11
1655102350000|2022-06-13 06:39:10|11583.3|11581.3|11584.1|11582.1|11584.8|11582.8|11582.6|11580.6|7
1655102360000|2022-06-13 06:39:20|11583.7|11581.7|11581.4|11579.4|11583.7|11581.7|11581.1|11579.1|14
1655102370000|2022-06-13 06:39:30|11581.3|11579.3|11583.2|11581.2|11583.8|11581.8|11581.3|11579.3|5
1655102380000|2022-06-13 06:39:40|11583.3|11581.3|11581.4|11579.4|11583.8|11581.8|11580.2|11578.2|30
1655102390000|2022-06-13 06:39:50|11581.6|11579.6|11581.8|11579.8|11583.2|11581.2|11581.6|11579.6|4
1655102400000|2022-06-13 06:40:00|11581.3|11579.3|11583.6|11581.6|11583.9|11581.9|11581.2|11579.2|10
1655102410000|2022-06-13 06:40:10|11583.9|11581.9|11589.7|11587.7|11591.3|11589.3|11583.8|11581.8|81
1655102420000|2022-06-13 06:40:20|11588.6|11586.6|11583.9|11581.9|11589.2|11587.2|11583.9|11581.9|14
1655102430000|2022-06-13 06:40:30|11583.4|11581.4|11585.3|11583.3|11587.2|11585.2|11582.7|11580.7|38
1655102440000|2022-06-13 06:40:40|11585.2|11583.2|11582.2|11580.2|11585.3|11583.3|11581.9|11579.9|60
1655102450000|2022-06-13 06:40:50|11581.8|11579.8|11580.8|11578.8|11581.9|11579.9|11580.8|11578.8|12
1655102460000|2022-06-13 06:41:00|11580.9|11578.9|11583.7|11581.7|11583.7|11581.7|11580.9|11578.9|10
1655102470000|2022-06-13 06:41:10|11583.6|11581.6|11583.2|11581.2|11585.2|11583.2|11582.7|11580.7|32
1655102480000|2022-06-13 06:41:20|11582.8|11580.8|11584.3|11582.3|11584.7|11582.7|11579.6|11577.6|58
1655102490000|2022-06-13 06:41:30|11584.6|11582.6|11585.6|11583.6|11585.9|11583.9|11584.3|11582.3|22
1655102500000|2022-06-13 06:41:40|11586.8|11584.8|11587.7|11585.7|11588.1|11586.1|11586.6|11584.6|10
1655102510000|2022-06-13 06:41:50|11587.3|11585.3|11587.2|11585.2|11588.8|11586.8|11586.6|11584.6|15
1655102520000|2022-06-13 06:42:00|11587.1|11585.1|11588.7|11586.7|11590.1|11588.1|11587.1|11585.1|17
1655102530000|2022-06-13 06:42:10|11588.8|11586.8|11588.2|11586.2|11589.7|11587.7|11586.9|11584.9|12
1655102540000|2022-06-13 06:42:20|11588.4|11586.4|11590.2|11588.2|11590.7|11588.7|11588.2|11586.2|24
1655102550000|2022-06-13 06:42:30|11589.9|11587.9|11589.7|11587.7|11590.8|11588.8|11588.9|11586.9|6
1655102560000|2022-06-13 06:42:40|11589.9|11587.9|11590.2|11588.2|11591.6|11589.6|11589.3|11587.3|33
1655102570000|2022-06-13 06:42:50|11590.1|11588.1|11590.3|11588.3|11591.3|11589.3|11589.4|11587.4|6
1655102580000|2022-06-13 06:43:00|11590.4|11588.4|11589.8|11587.8|11591.9|11589.9|11589.7|11587.7|19
1655102590000|2022-06-13 06:43:10|11589.7|11587.7|11589.2|11587.2|11590.7|11588.7|11588.8|11586.8|12
1655102600000|2022-06-13 06:43:20|11589.3|11587.3|11589.7|11587.7|11590.3|11588.3|11588.8|11586.8|5
1655102610000|2022-06-13 06:43:30|11589.6|11587.6|11586.2|11584.2|11589.6|11587.6|11585.8|11583.8|15
1655102620000|2022-06-13 06:43:40|11586.8|11584.8|11587.2|11585.2|11588.1|11586.1|11586.4|11584.4|11
1655102630000|2022-06-13 06:43:50|11587.3|11585.3|11583.8|11581.8|11587.4|11585.4|11583.7|11581.7|14
1655102640000|2022-06-13 06:44:00|11583.7|11581.7|11584.2|11582.2|11585.8|11583.8|11583.7|11581.7|13
1655102650000|2022-06-13 06:44:10|11584.3|11582.3|11584.2|11582.2|11585.2|11583.2|11584.2|11582.2|4
1655102660000|2022-06-13 06:44:20|11584.3|11582.3|11584.7|11582.7|11584.8|11582.8|11584.3|11582.3|2
1655102670000|2022-06-13 06:44:30|11584.6|11582.6|11582.9|11580.9|11585.4|11583.4|11582.7|11580.7|19
1655102680000|2022-06-13 06:44:40|11583.1|11581.1|11583.7|11581.7|11584.1|11582.1|11583.1|11581.1|3
1655102690000|2022-06-13 06:44:50|11583.8|11581.8|11584.1|11582.1|11584.1|11582.1|11583.8|11581.8|1
1655102700000|2022-06-13 06:45:00|11584.2|11582.2|11584.4|11582.4|11584.9|11582.9|11583.9|11581.9|9
1655102710000|2022-06-13 06:45:10|11584.6|11582.6|11587.4|11585.4|11587.7|11585.7|11584.6|11582.6|15
1655102720000|2022-06-13 06:45:20|11587.3|11585.3|11587.7|11585.7|11588.2|11586.2|11587.2|11585.2|3
1655102730000|2022-06-13 06:45:30|11587.3|11585.3|11591.9|11589.9|11591.9|11589.9|11586.9|11584.9|30
1655102740000|2022-06-13 06:45:40|11592.1|11590.1|11589.7|11587.7|11592.8|11590.8|11588.1|11586.1|37
1655102750000|2022-06-13 06:45:50|11588.9|11586.9|11590.6|11588.6|11590.6|11588.6|11588.2|11586.2|11
1655102760000|2022-06-13 06:46:00|11590.7|11588.7|11589.1|11587.1|11591.8|11589.8|11588.6|11586.6|16
1655102770000|2022-06-13 06:46:10|11588.2|11586.2|11590.7|11588.7|11591.2|11589.2|11588.2|11586.2|3
1655102780000|2022-06-13 06:46:20|11590.3|11588.3|11589.6|11587.6|11590.3|11588.3|11589.2|11587.2|7
1655102790000|2022-06-13 06:46:30|11589.9|11587.9|11591.3|11589.3|11591.8|11589.8|11589.9|11587.9|16
1655102800000|2022-06-13 06:46:40|11591.4|11589.4|11589.8|11587.8|11592.3|11590.3|11589.8|11587.8|9
1655102810000|2022-06-13 06:46:50|11589.7|11587.7|11588.8|11586.8|11589.7|11587.7|11587.7|11585.7|20
1655102820000|2022-06-13 06:47:00|11588.9|11586.9|11590.6|11588.6|11590.8|11588.8|11588.3|11586.3|8
1655102830000|2022-06-13 06:47:10|11590.7|11588.7|11590.8|11588.8|11590.9|11588.9|11590.6|11588.6|0
1655102840000|2022-06-13 06:47:20|11590.7|11588.7|11585.1|11583.1|11590.7|11588.7|11585.1|11583.1|9
1655102850000|2022-06-13 06:47:30|11585.3|11583.3|11585.2|11583.2|11586.1|11584.1|11585.1|11583.1|8
1655102860000|2022-06-13 06:47:40|11585.4|11583.4|11586.9|11584.9|11588.9|11586.9|11585.3|11583.3|35
1655102870000|2022-06-13 06:47:50|11587.1|11585.1|11585.9|11583.9|11587.7|11585.7|11585.7|11583.7|5
1655102880000|2022-06-13 06:48:00|11586.1|11584.1|11585.9|11583.9|11586.6|11584.6|11585.1|11583.1|6
1655102890000|2022-06-13 06:48:10|11586.1|11584.1|11590.1|11588.1|11590.1|11588.1|11586.1|11584.1|95
1655102900000|2022-06-13 06:48:20|11589.7|11587.7|11590.3|11588.3|11590.3|11588.3|11588.1|11586.1|9
1655102910000|2022-06-13 06:48:30|11590.9|11588.9|11590.4|11588.4|11592.2|11590.2|11590.4|11588.4|9
1655102920000|2022-06-13 06:48:40|11590.8|11588.8|11590.4|11588.4|11591.6|11589.6|11590.4|11588.4|10
1655102930000|2022-06-13 06:48:50|11590.6|11588.6|11589.6|11587.6|11590.7|11588.7|11588.4|11586.4|3
1655102940000|2022-06-13 06:49:00|11589.2|11587.2|11591.6|11589.6|11591.7|11589.7|11588.2|11586.2|11
1655102950000|2022-06-13 06:49:10|11591.8|11589.8|11591.8|11589.8|11591.8|11589.8|11591.7|11589.7|1
1655102960000|2022-06-13 06:49:20|11591.7|11589.7|11591.3|11589.3|11591.8|11589.8|11590.9|11588.9|3
1655102970000|2022-06-13 06:49:30|11590.8|11588.8|11590.3|11588.3|11591.7|11589.7|11590.3|11588.3|7
1655102980000|2022-06-13 06:49:40|11590.6|11588.6|11591.1|11589.1|11591.4|11589.4|11590.6|11588.6|15
1655102990000|2022-06-13 06:49:50|11591.2|11589.2|11587.1|11585.1|11591.3|11589.3|11587.1|11585.1|43
1655103000000|2022-06-13 06:50:00|11586.9|11584.9|11586.1|11584.1|11586.9|11584.9|11585.4|11583.4|8
1655103010000|2022-06-13 06:50:10|11585.6|11583.6|11586.1|11584.1|11586.1|11584.1|11583.3|11581.3|14
1655103020000|2022-06-13 06:50:20|11586.2|11584.2|11588.7|11586.7|11589.3|11587.3|11586.2|11584.2|6
1655103030000|2022-06-13 06:50:30|11588.8|11586.8|11588.9|11586.9|11589.3|11587.3|11588.6|11586.6|3
1655103040000|2022-06-13 06:50:40|11588.8|11586.8|11588.4|11586.4|11588.9|11586.9|11587.6|11585.6|7
1655103050000|2022-06-13 06:50:50|11588.6|11586.6|11587.2|11585.2|11589.2|11587.2|11587.2|11585.2|5
1655103060000|2022-06-13 06:51:00|11587.1|11585.1|11582.7|11580.7|11587.1|11585.1|11582.7|11580.7|15
1655103070000|2022-06-13 06:51:10|11582.1|11580.1|11580.8|11578.8|11582.6|11580.6|11580.8|11578.8|33
1655103080000|2022-06-13 06:51:20|11580.7|11578.7|11579.9|11577.9|11581.9|11579.9|11579.2|11577.2|54
1655103090000|2022-06-13 06:51:30|11579.6|11577.6|11580.6|11578.6|11583.2|11581.2|11579.6|11577.6|52
1655103100000|2022-06-13 06:51:40|11580.9|11578.9|11578.8|11576.8|11580.9|11578.9|11578.7|11576.7|10
1655103110000|2022-06-13 06:51:50|11578.7|11576.7|11577.4|11575.4|11578.8|11576.8|11577.4|11575.4|8
1655103120000|2022-06-13 06:52:00|11577.8|11575.8|11571.7|11569.7|11578.9|11576.9|11571.3|11569.3|73
1655103130000|2022-06-13 06:52:10|11571.1|11569.1|11565.7|11563.7|11571.8|11569.8|11564.8|11562.8|100
1655103140000|2022-06-13 06:52:20|11566.1|11564.1|11567.7|11565.7|11568.2|11566.2|11566.1|11564.1|8
1655103150000|2022-06-13 06:52:30|11567.9|11565.9|11569.4|11567.4|11569.7|11567.7|11567.9|11565.9|23
1655103160000|2022-06-13 06:52:40|11569.9|11567.9|11568.4|11566.4|11569.9|11567.9|11568.1|11566.1|18
1655103170000|2022-06-13 06:52:50|11568.2|11566.2|11568.6|11566.6|11568.6|11566.6|11568.1|11566.1|10
1655103180000|2022-06-13 06:53:00|11568.8|11566.8|11573.7|11571.7|11575.1|11573.1|11568.4|11566.4|16
1655103190000|2022-06-13 06:53:10|11573.8|11571.8|11573.6|11571.6|11573.8|11571.8|11571.4|11569.4|9
1655103200000|2022-06-13 06:53:20|11574.4|11572.4|11569.3|11567.3|11574.4|11572.4|11569.3|11567.3|14
1655103210000|2022-06-13 06:53:30|11569.6|11567.6|11568.8|11566.8|11569.9|11567.9|11568.1|11566.1|3
1655103220000|2022-06-13 06:53:40|11569.9|11567.9|11568.6|11566.6|11571.4|11569.4|11568.6|11566.6|5
1655103230000|2022-06-13 06:53:50|11568.8|11566.8|11569.9|11567.9|11570.6|11568.6|11568.8|11566.8|6
1655103240000|2022-06-13 06:54:00|11570.3|11568.3|11571.3|11569.3|11571.9|11569.9|11569.3|11567.3|1
1655103250000|2022-06-13 06:54:10|11570.8|11568.8|11573.3|11571.3|11574.1|11572.1|11570.8|11568.8|19
1655103260000|2022-06-13 06:54:20|11573.4|11571.4|11572.9|11570.9|11575.7|11573.7|11572.9|11570.9|12
1655103270000|2022-06-13 06:54:30|11572.6|11570.6|11571.4|11569.4|11572.9|11570.9|11571.4|11569.4|10
1655103280000|2022-06-13 06:54:40|11571.8|11569.8|11572.2|11570.2|11572.9|11570.9|11571.8|11569.8|10
1655103290000|2022-06-13 06:54:50|11572.6|11570.6|11570.6|11568.6|11572.6|11570.6|11569.3|11567.3|16
1655103300000|2022-06-13 06:55:00|11570.7|11568.7|11571.4|11569.4|11571.9|11569.9|11570.6|11568.6|10
1655103310000|2022-06-13 06:55:10|11571.1|11569.1|11572.2|11570.2|11575.2|11573.2|11571.1|11569.1|23
1655103320000|2022-06-13 06:55:20|11572.8|11570.8|11571.8|11569.8|11572.9|11570.9|11562.8|11560.8|69
1655103330000|2022-06-13 06:55:30|11571.9|11569.9|11578.1|11576.1|11578.1|11576.1|11571.9|11569.9|11
1655103340000|2022-06-13 06:55:40|11578.4|11576.4|11580.9|11578.9|11583.3|11581.3|11578.4|11576.4|32
1655103350000|2022-06-13 06:55:50|11581.3|11579.3|11582.1|11580.1|11582.7|11580.7|11580.9|11578.9|9
1655103360000|2022-06-13 06:56:00|11581.7|11579.7|11582.2|11580.2|11582.4|11580.4|11579.2|11577.2|18
1655103370000|2022-06-13 06:56:10|11582.4|11580.4|11572.8|11570.8|11582.4|11580.4|11572.8|11570.8|17
1655103380000|2022-06-13 06:56:20|11572.9|11570.9|11570.4|11568.4|11572.9|11570.9|11568.1|11566.1|16
1655103390000|2022-06-13 06:56:30|11570.9|11568.9|11571.8|11569.8|11575.7|11573.7|11570.6|11568.6|13
1655103400000|2022-06-13 06:56:40|11571.9|11569.9|11574.3|11572.3|11574.7|11572.7|11571.4|11569.4|6
1655103410000|2022-06-13 06:56:50|11575.1|11573.1|11572.7|11570.7|11575.7|11573.7|11572.7|11570.7|9
1655103420000|2022-06-13 06:57:00|11571.9|11569.9|11569.6|11567.6|11573.4|11571.4|11569.6|11567.6|26
1655103430000|2022-06-13 06:57:10|11569.9|11567.9|11570.8|11568.8|11570.8|11568.8|11569.3|11567.3|4
1655103440000|2022-06-13 06:57:20|11571.8|11569.8|11570.7|11568.7|11571.8|11569.8|11570.2|11568.2|6
1655103450000|2022-06-13 06:57:30|11570.9|11568.9|11572.7|11570.7|11573.4|11571.4|11568.9|11566.9|8
1655103460000|2022-06-13 06:57:40|11571.9|11569.9|11571.1|11569.1|11573.4|11571.4|11571.1|11569.1|2
1655103470000|2022-06-13 06:57:50|11570.9|11568.9|11569.8|11567.8|11571.4|11569.4|11569.8|11567.8|12
1655103480000|2022-06-13 06:58:00|11569.9|11567.9|11569.3|11567.3|11572.6|11570.6|11568.9|11566.9|9
1655103490000|2022-06-13 06:58:10|11569.9|11567.9|11566.2|11564.2|11571.6|11569.6|11565.8|11563.8|27
1655103500000|2022-06-13 06:58:20|11566.8|11564.8|11570.3|11568.3|11570.3|11568.3|11566.3|11564.3|9
1655103510000|2022-06-13 06:58:30|11571.1|11569.1|11567.9|11565.9|11571.4|11569.4|11567.9|11565.9|7
1655103520000|2022-06-13 06:58:40|11567.8|11565.8|11567.7|11565.7|11569.1|11567.1|11566.9|11564.9|5
1655103530000|2022-06-13 06:58:50|11568.1|11566.1|11567.7|11565.7|11568.6|11566.6|11567.1|11565.1|2
1655103540000|2022-06-13 06:59:00|11567.1|11565.1|11567.1|11565.1|11568.1|11566.1|11566.3|11564.3|7
1655103550000|2022-06-13 06:59:10|11567.3|11565.3|11566.1|11564.1|11569.2|11567.2|11566.1|11564.1|10
1655103560000|2022-06-13 06:59:20|11566.3|11564.3|11561.9|11559.9|11567.2|11565.2|11561.9|11559.9|22
1655103570000|2022-06-13 06:59:30|11561.6|11559.6|11563.9|11561.9|11563.9|11561.9|11560.8|11558.8|19
1655103580000|2022-06-13 06:59:40|11563.8|11561.8|11569.2|11567.2|11569.2|11567.2|11563.3|11561.3|9
1655103590000|2022-06-13 06:59:50|11568.9|11566.9|11567.7|11565.7|11571.9|11569.9|11565.8|11563.8|21
1655103600000|2022-06-13 07:00:00|11568.1|11566.1|11564.1|11562.1|11568.6|11566.6|11561.6|11559.6|31
1655103610000|2022-06-13 07:00:10|11563.9|11561.9|11564.1|11562.1|11566.7|11564.7|11562.1|11560.1|15
1655103620000|2022-06-13 07:00:20|11563.9|11561.9|11568.6|11566.6|11569.1|11567.1|11560.7|11558.7|25
1655103630000|2022-06-13 07:00:30|11568.3|11566.3|11574.2|11572.2|11574.6|11572.6|11568.1|11566.1|58
1655103640000|2022-06-13 07:00:40|11574.1|11572.1|11574.9|11572.9|11578.6|11576.6|11572.9|11570.9|58
1655103650000|2022-06-13 07:00:50|11575.1|11573.1|11577.3|11575.3|11578.6|11576.6|11572.9|11570.9|44
1655103660000|2022-06-13 07:01:00|11577.9|11575.9|11572.6|11570.6|11578.1|11576.1|11572.6|11570.6|16
1655103670000|2022-06-13 07:01:10|11572.7|11570.7|11571.4|11569.4|11574.6|11572.6|11571.1|11569.1|12
1655103680000|2022-06-13 07:01:20|11571.6|11569.6|11570.6|11568.6|11573.9|11571.9|11570.2|11568.2|15
1655103690000|2022-06-13 07:01:30|11570.9|11568.9|11575.3|11573.3|11577.9|11575.9|11570.4|11568.4|5
1655103700000|2022-06-13 07:01:40|11575.2|11573.2|11570.2|11568.2|11576.6|11574.6|11569.8|11567.8|16
1655103710000|2022-06-13 07:01:50|11570.1|11568.1|11576.4|11574.4|11576.4|11574.4|11569.8|11567.8|10
1655103720000|2022-06-13 07:02:00|11576.3|11574.3|11578.2|11576.2|11579.3|11577.3|11574.6|11572.6|16
1655103730000|2022-06-13 07:02:10|11577.6|11575.6|11572.6|11570.6|11578.6|11576.6|11572.2|11570.2|20
1655103740000|2022-06-13 07:02:20|11572.4|11570.4|11576.3|11574.3|11577.2|11575.2|11571.3|11569.3|13
1655103750000|2022-06-13 07:02:30|11575.7|11573.7|11570.2|11568.2|11578.2|11576.2|11570.2|11568.2|13
1655103760000|2022-06-13 07:02:40|11570.1|11568.1|11572.6|11570.6|11573.8|11571.8|11569.3|11567.3|0
1655103770000|2022-06-13 07:02:50|11572.8|11570.8|11570.3|11568.3|11572.8|11570.8|11567.1|11565.1|19
1655103780000|2022-06-13 07:03:00|11570.4|11568.4|11575.2|11573.2|11576.2|11574.2|11569.7|11567.7|9
1655103790000|2022-06-13 07:03:10|11575.7|11573.7|11569.6|11567.6|11577.2|11575.2|11568.9|11566.9|22
1655103800000|2022-06-13 07:03:20|11569.4|11567.4|11573.2|11571.2|11573.4|11571.4|11568.8|11566.8|8
1655103810000|2022-06-13 07:03:30|11573.4|11571.4|11577.9|11575.9|11581.9|11579.9|11572.7|11570.7|46
1655103820000|2022-06-13 07:03:40|11578.3|11576.3|11578.8|11576.8|11580.4|11578.4|11574.2|11572.2|20
1655103830000|2022-06-13 07:03:50|11578.9|11576.9|11577.2|11575.2|11580.1|11578.1|11576.3|11574.3|6
1655103840000|2022-06-13 07:04:00|11577.1|11575.1|11581.6|11579.6|11582.3|11580.3|11574.7|11572.7|11
1655103850000|2022-06-13 07:04:10|11581.8|11579.8|11584.1|11582.1|11587.4|11585.4|11581.1|11579.1|73
1655103860000|2022-06-13 07:04:20|11584.4|11582.4|11578.4|11576.4|11584.4|11582.4|11577.8|11575.8|18
1655103870000|2022-06-13 07:04:30|11578.6|11576.6|11580.8|11578.8|11581.1|11579.1|11578.6|11576.6|8
1655103880000|2022-06-13 07:04:40|11580.9|11578.9|11580.4|11578.4|11581.9|11579.9|11580.1|11578.1|8
1655103890000|2022-06-13 07:04:50|11580.6|11578.6|11585.8|11583.8|11586.2|11584.2|11580.6|11578.6|7
1655103900000|2022-06-13 07:05:00|11585.7|11583.7|11584.1|11582.1|11585.7|11583.7|11581.8|11579.8|24
1655103910000|2022-06-13 07:05:10|11584.2|11582.2|11590.2|11588.2|11591.9|11589.9|11584.1|11582.1|72
1655103920000|2022-06-13 07:05:20|11590.7|11588.7|11586.8|11584.8|11591.2|11589.2|11585.6|11583.6|27
1655103930000|2022-06-13 07:05:30|11586.7|11584.7|11589.1|11587.1|11589.1|11587.1|11583.1|11581.1|40
1655103940000|2022-06-13 07:05:40|11589.7|11587.7|11590.4|11588.4|11590.7|11588.7|11588.4|11586.4|26
1655103950000|2022-06-13 07:05:50|11590.2|11588.2|11595.3|11593.3|11604.9|11602.9|11590.2|11588.2|234
1655103960000|2022-06-13 07:06:00|11595.9|11593.9|11591.6|11589.6|11597.2|11595.2|11591.6|11589.6|72
1655103970000|2022-06-13 07:06:10|11591.8|11589.8|11592.2|11590.2|11593.1|11591.1|11588.1|11586.1|42
1655103980000|2022-06-13 07:06:20|11591.6|11589.6|11593.9|11591.9|11593.9|11591.9|11589.6|11587.6|10
1655103990000|2022-06-13 07:06:30|11594.1|11592.1|11601.2|11599.2|11601.4|11599.4|11593.2|11591.2|33
1655104000000|2022-06-13 07:06:40|11601.3|11599.3|11599.3|11597.3|11603.7|11601.7|11597.8|11595.8|88
1655104010000|2022-06-13 07:06:50|11599.7|11597.7|11602.3|11600.3|11602.3|11600.3|11597.9|11595.9|45
1655104020000|2022-06-13 07:07:00|11601.6|11599.6|11602.8|11600.8|11604.6|11602.6|11598.3|11596.3|52
1655104030000|2022-06-13 07:07:10|11603.1|11601.1|11602.3|11600.3|11603.4|11601.4|11601.2|11599.2|37
1655104040000|2022-06-13 07:07:20|11602.2|11600.2|11608.2|11606.2|11608.2|11606.2|11601.9|11599.9|37
1655104050000|2022-06-13 07:07:30|11608.3|11606.3|11608.7|11606.7|11610.9|11608.9|11607.1|11605.1|71
1655104060000|2022-06-13 07:07:40|11609.1|11607.1|11610.1|11608.1|11610.3|11608.3|11608.1|11606.1|50
1655104070000|2022-06-13 07:07:50|11609.9|11607.9|11606.7|11604.7|11609.9|11607.9|11603.4|11601.4|29
1655104080000|2022-06-13 07:08:00|11606.4|11604.4|11607.8|11605.8|11610.4|11608.4|11606.2|11604.2|19
1655104090000|2022-06-13 07:08:10|11607.1|11605.1|11611.3|11609.3|11611.3|11609.3|11606.1|11604.1|29
1655104100000|2022-06-13 07:08:20|11610.9|11608.9|11610.2|11608.2|11614.7|11612.7|11609.6|11607.6|42
1655104110000|2022-06-13 07:08:30|11610.3|11608.3|11611.9|11609.9|11614.3|11612.3|11610.1|11608.1|19
1655104120000|2022-06-13 07:08:40|11611.7|11609.7|11613.2|11611.2|11613.9|11611.9|11610.9|11608.9|26
1655104130000|2022-06-13 07:08:50|11613.1|11611.1|11611.4|11609.4|11613.9|11611.9|11611.4|11609.4|16
1655104140000|2022-06-13 07:09:00|11611.6|11609.6|11611.4|11609.4|11613.1|11611.1|11607.8|11605.8|44
1655104150000|2022-06-13 07:09:10|11611.6|11609.6|11612.9|11610.9|11613.3|11611.3|11610.7|11608.7|30
1655104160000|2022-06-13 07:09:20|11612.4|11610.4|11609.1|11607.1|11614.1|11612.1|11609.1|11607.1|21
1655104170000|2022-06-13 07:09:30|11609.2|11607.2|11608.2|11606.2|11611.1|11609.1|11608.2|11606.2|6
1655104180000|2022-06-13 07:09:40|11608.3|11606.3|11608.4|11606.4|11609.9|11607.9|11605.8|11603.8|44
1655104190000|2022-06-13 07:09:50|11608.6|11606.6|11610.8|11608.8|11613.1|11611.1|11608.4|11606.4|26
1655104200000|2022-06-13 07:10:00|11610.7|11608.7|11606.3|11604.3|11611.7|11609.7|11606.3|11604.3|48
1655104210000|2022-06-13 07:10:10|11606.4|11604.4|11603.1|11601.1|11607.2|11605.2|11602.3|11600.3|108
1655104220000|2022-06-13 07:10:20|11602.7|11600.7|11608.4|11606.4|11608.6|11606.6|11601.3|11599.3|27
1655104230000|2022-06-13 07:10:30|11608.6|11606.6|11609.7|11607.7|11613.2|11611.2|11607.7|11605.7|48
1655104240000|2022-06-13 07:10:40|11610.7|11608.7|11607.1|11605.1|11611.1|11609.1|11605.8|11603.8|14
1655104250000|2022-06-13 07:10:50|11607.3|11605.3|11605.6|11603.6|11608.9|11606.9|11603.8|11601.8|16
1655104260000|2022-06-13 07:11:00|11605.4|11603.4|11599.6|11597.6|11607.1|11605.1|11599.6|11597.6|41
1655104270000|2022-06-13 07:11:10|11599.9|11597.9|11598.6|11596.6|11602.8|11600.8|11597.4|11595.4|62
1655104280000|2022-06-13 07:11:20|11598.4|11596.4|11603.9|11601.9|11604.8|11602.8|11597.9|11595.9|31
1655104290000|2022-06-13 07:11:30|11603.8|11601.8|11598.1|11596.1|11604.8|11602.8|11597.2|11595.2|17
1655104300000|2022-06-13 07:11:40|11598.2|11596.2|11601.3|11599.3|11603.2|11601.2|11595.9|11593.9|48
1655104310000|2022-06-13 07:11:50|11601.4|11599.4|11599.6|11597.6|11602.9|11600.9|11598.3|11596.3|6
1655104320000|2022-06-13 07:12:00|11600.2|11598.2|11597.1|11595.1|11600.4|11598.4|11596.7|11594.7|29
1655104330000|2022-06-13 07:12:10|11597.9|11595.9|11598.7|11596.7|11599.6|11597.6|11595.8|11593.8|14
1655104340000|2022-06-13 07:12:20|11598.8|11596.8|11598.8|11596.8|11599.6|11597.6|11595.4|11593.4|20
1655104350000|2022-06-13 07:12:30|11598.7|11596.7|11597.1|11595.1|11600.4|11598.4|11595.6|11593.6|34
1655104360000|2022-06-13 07:12:40|11596.8|11594.8|11594.7|11592.7|11599.6|11597.6|11594.4|11592.4|55
1655104370000|2022-06-13 07:12:50|11595.2|11593.2|11594.7|11592.7|11596.8|11594.8|11594.4|11592.4|18
1655104380000|2022-06-13 07:13:00|11594.8|11592.8|11592.8|11590.8|11598.9|11596.9|11591.4|11589.4|33
1655104390000|2022-06-13 07:13:10|11593.2|11591.2|11583.9|11581.9|11593.4|11591.4|11583.6|11581.6|104
1655104400000|2022-06-13 07:13:20|11583.8|11581.8|11586.8|11584.8|11586.8|11584.8|11583.4|11581.4|48
1655104410000|2022-06-13 07:13:30|11586.7|11584.7|11591.9|11589.9|11592.1|11590.1|11585.4|11583.4|20
1655104420000|2022-06-13 07:13:40|11591.8|11589.8|11586.8|11584.8|11591.9|11589.9|11585.8|11583.8|14
1655104430000|2022-06-13 07:13:50|11587.3|11585.3|11587.8|11585.8|11590.7|11588.7|11586.8|11584.8|21
1655104440000|2022-06-13 07:14:00|11587.9|11585.9|11591.1|11589.1|11591.1|11589.1|11587.3|11585.3|12
1655104450000|2022-06-13 07:14:10|11590.9|11588.9|11593.3|11591.3|11593.4|11591.4|11590.6|11588.6|16
1655104460000|2022-06-13 07:14:20|11593.2|11591.2|11598.6|11596.6|11599.4|11597.4|11591.7|11589.7|57
1655104470000|2022-06-13 07:14:30|11596.7|11594.7|11595.2|11593.2|11596.7|11594.7|11592.3|11590.3|33
1655104480000|2022-06-13 07:14:40|11594.7|11592.7|11594.6|11592.6|11595.6|11593.6|11593.1|11591.1|10
1655104490000|2022-06-13 07:14:50|11594.7|11592.7|11589.9|11587.9|11596.4|11594.4|11589.3|11587.3|25
1655104500000|2022-06-13 07:15:00|11590.1|11588.1|11592.8|11590.8|11592.9|11590.9|11587.4|11585.4|61
1655104510000|2022-06-13 07:15:10|11592.7|11590.7|11596.7|11594.7|11597.3|11595.3|11592.7|11590.7|13
1655104520000|2022-06-13 07:15:20|11596.6|11594.6|11593.3|11591.3|11597.3|11595.3|11593.3|11591.3|15
1655104530000|2022-06-13 07:15:30|11592.1|11590.1|11594.2|11592.2|11594.8|11592.8|11592.1|11590.1|17
1655104540000|2022-06-13 07:15:40|11594.1|11592.1|11594.4|11592.4|11595.1|11593.1|11592.9|11590.9|5
1655104550000|2022-06-13 07:15:50|11594.9|11592.9|11591.3|11589.3|11594.9|11592.9|11590.6|11588.6|9
1655104560000|2022-06-13 07:16:00|11591.4|11589.4|11597.1|11595.1|11597.1|11595.1|11589.9|11587.9|52
1655104570000|2022-06-13 07:16:10|11597.4|11595.4|11595.9|11593.9|11597.4|11595.4|11594.3|11592.3|24
1655104580000|2022-06-13 07:16:20|11595.8|11593.8|11597.3|11595.3|11597.4|11595.4|11594.4|11592.4|25
1655104590000|2022-06-13 07:16:30|11597.4|11595.4|11594.9|11592.9|11597.4|11595.4|11593.7|11591.7|37
1655104600000|2022-06-13 07:16:40|11595.1|11593.1|11597.1|11595.1|11597.2|11595.2|11594.3|11592.3|16
1655104610000|2022-06-13 07:16:50|11596.8|11594.8|11596.1|11594.1|11598.8|11596.8|11593.9|11591.9|42
1655104620000|2022-06-13 07:17:00|11595.6|11593.6|11594.9|11592.9|11596.8|11594.8|11593.1|11591.1|29
1655104630000|2022-06-13 07:17:10|11595.1|11593.1|11594.7|11592.7|11596.6|11594.6|11592.9|11590.9|25
1655104640000|2022-06-13 07:17:20|11594.1|11592.1|11587.1|11585.1|11594.1|11592.1|11585.3|11583.3|109
1655104650000|2022-06-13 07:17:30|11586.4|11584.4|11587.1|11585.1|11587.7|11585.7|11585.7|11583.7|46
1655104660000|2022-06-13 07:17:40|11587.2|11585.2|11592.4|11590.4|11592.6|11590.6|11586.6|11584.6|34
1655104670000|2022-06-13 07:17:50|11592.7|11590.7|11597.1|11595.1|11597.1|11595.1|11591.9|11589.9|34
1655104680000|2022-06-13 07:18:00|11597.7|11595.7|11594.4|11592.4|11598.8|11596.8|11593.7|11591.7|23
1655104690000|2022-06-13 07:18:10|11594.1|11592.1|11596.3|11594.3|11598.3|11596.3|11593.6|11591.6|23
1655104700000|2022-06-13 07:18:20|11597.7|11595.7|11594.9|11592.9|11597.9|11595.9|11592.9|11590.9|40
1655104710000|2022-06-13 07:18:30|11595.1|11593.1|11598.6|11596.6|11599.8|11597.8|11592.9|11590.9|32
1655104720000|2022-06-13 07:18:40|11598.4|11596.4|11594.3|11592.3|11601.2|11599.2|11594.1|11592.1|42
1655104730000|2022-06-13 07:18:50|11594.2|11592.2|11594.8|11592.8|11595.7|11593.7|11592.3|11590.3|25
1655104740000|2022-06-13 07:19:00|11594.9|11592.9|11592.4|11590.4|11595.6|11593.6|11590.8|11588.8|15
1655104750000|2022-06-13 07:19:10|11591.9|11589.9|11588.7|11586.7|11591.9|11589.9|11587.7|11585.7|30
1655104760000|2022-06-13 07:19:20|11588.6|11586.6|11587.8|11585.8|11588.6|11586.6|11585.3|11583.3|35
1655104770000|2022-06-13 07:19:30|11587.9|11585.9|11585.7|11583.7|11590.3|11588.3|11585.6|11583.6|29
1655104780000|2022-06-13 07:19:40|11585.6|11583.6|11583.9|11581.9|11585.7|11583.7|11581.4|11579.4|67
1655104790000|2022-06-13 07:19:50|11584.1|11582.1|11584.8|11582.8|11585.2|11583.2|11581.4|11579.4|24
1655104800000|2022-06-13 07:20:00|11584.7|11582.7|11582.9|11580.9|11584.7|11582.7|11581.4|11579.4|14
1655104810000|2022-06-13 07:20:10|11582.8|11580.8|11584.3|11582.3|11586.7|11584.7|11582.8|11580.8|12
1655104820000|2022-06-13 07:20:20|11583.9|11581.9|11582.2|11580.2|11584.1|11582.1|11581.2|11579.2|14
1655104830000|2022-06-13 07:20:30|11582.1|11580.1|11585.8|11583.8|11585.8|11583.8|11581.2|11579.2|23
1655104840000|2022-06-13 07:20:40|11585.6|11583.6|11584.7|11582.7|11586.9|11584.9|11583.9|11581.9|20
1655104850000|2022-06-13 07:20:50|11584.8|11582.8|11588.6|11586.6|11590.4|11588.4|11584.7|11582.7|18
1655104860000|2022-06-13 07:21:00|11588.4|11586.4|11587.4|11585.4|11588.9|11586.9|11586.3|11584.3|16
1655104870000|2022-06-13 07:21:10|11587.3|11585.3|11589.1|11587.1|11591.3|11589.3|11587.3|11585.3|24
1655104880000|2022-06-13 07:21:20|11588.9|11586.9|11589.1|11587.1|11589.7|11587.7|11586.1|11584.1|14
1655104890000|2022-06-13 07:21:30|11588.8|11586.8|11588.2|11586.2|11589.7|11587.7|11587.2|11585.2|12
1655104900000|2022-06-13 07:21:40|11589.6|11587.6|11588.7|11586.7|11591.1|11589.1|11588.3|11586.3|17
1655104910000|2022-06-13 07:21:50|11588.1|11586.1|11585.9|11583.9|11588.3|11586.3|11585.6|11583.6|14
1655104920000|2022-06-13 07:22:00|11585.8|11583.8|11583.1|11581.1|11585.8|11583.8|11582.3|11580.3|15
1655104930000|2022-06-13 07:22:10|11583.2|11581.2|11583.7|11581.7|11584.3|11582.3|11582.2|11580.2|8
1655104940000|2022-06-13 07:22:20|11583.8|11581.8|11586.8|11584.8|11587.4|11585.4|11583.4|11581.4|7
1655104950000|2022-06-13 07:22:30|11586.9|11584.9|11587.2|11585.2|11589.3|11587.3|11586.8|11584.8|2
1655104960000|2022-06-13 07:22:40|11586.9|11584.9|11586.1|11584.1|11587.9|11585.9|11583.7|11581.7|52
1655104970000|2022-06-13 07:22:50|11585.9|11583.9|11582.6|11580.6|11586.4|11584.4|11581.8|11579.8|13
1655104980000|2022-06-13 07:23:00|11582.4|11580.4|11587.2|11585.2|11587.3|11585.3|11582.4|11580.4|6
1655104990000|2022-06-13 07:23:10|11586.9|11584.9|11591.4|11589.4|11591.8|11589.8|11586.9|11584.9|28
1655105000000|2022-06-13 07:23:20|11591.6|11589.6|11597.3|11595.3|11597.3|11595.3|11589.9|11587.9|46
1655105010000|2022-06-13 07:23:30|11598.6|11596.6|11597.1|11595.1|11599.3|11597.3|11594.6|11592.6|36
1655105020000|2022-06-13 07:23:40|11596.9|11594.9|11598.9|11596.9|11599.1|11597.1|11593.6|11591.6|32
1655105030000|2022-06-13 07:23:50|11598.8|11596.8|11604.1|11602.1|11605.4|11603.4|11598.7|11596.7|65
1655105040000|2022-06-13 07:24:00|11603.9|11601.9|11602.6|11600.6|11604.3|11602.3|11599.7|11597.7|29
1655105050000|2022-06-13 07:24:10|11602.7|11600.7|11601.3|11599.3|11605.6|11603.6|11601.2|11599.2|19
1655105060000|2022-06-13 07:24:20|11601.2|11599.2|11605.1|11603.1|11605.2|11603.2|11601.2|11599.2|11
1655105070000|2022-06-13 07:24:30|11605.2|11603.2|11601.9|11599.9|11606.6|11604.6|11601.4|11599.4|34
1655105080000|2022-06-13 07:24:40|11602.1|11600.1|11601.3|11599.3|11603.8|11601.8|11601.3|11599.3|5
1655105090000|2022-06-13 07:24:50|11600.6|11598.6|11601.7|11599.7|11603.2|11601.2|11600.6|11598.6|5
1655105100000|2022-06-13 07:25:00|11601.6|11599.6|11598.8|11596.8|11603.3|11601.3|11597.2|11595.2|14
1655105110000|2022-06-13 07:25:10|11598.7|11596.7|11594.9|11592.9|11598.9|11596.9|11591.4|11589.4|42
1655105120000|2022-06-13 07:25:20|11595.1|11593.1|11602.3|11600.3|11604.4|11602.4|11595.1|11593.1|19
1655105130000|2022-06-13 07:25:30|11602.4|11600.4|11597.8|11595.8|11603.1|11601.1|11597.7|11595.7|24
1655105140000|2022-06-13 07:25:40|11597.7|11595.7|11599.3|11597.3|11600.3|11598.3|11596.6|11594.6|15
1655105150000|2022-06-13 07:25:50|11599.2|11597.2|11601.2|11599.2|11601.7|11599.7|11598.4|11596.4|36
1655105160000|2022-06-13 07:26:00|11601.3|11599.3|11596.8|11594.8|11601.4|11599.4|11596.7|11594.7|19
1655105170000|2022-06-13 07:26:10|11597.1|11595.1|11599.9|11597.9|11602.1|11600.1|11597.1|11595.1|12
1655105180000|2022-06-13 07:26:20|11599.8|11597.8|11599.1|11597.1|11599.8|11597.8|11596.8|11594.8|15
1655105190000|2022-06-13 07:26:30|11598.8|11596.8|11601.1|11599.1|11602.3|11600.3|11598.8|11596.8|3
1655105200000|2022-06-13 07:26:40|11601.2|11599.2|11596.6|11594.6|11601.7|11599.7|11595.8|11593.8|22
1655105210000|2022-06-13 07:26:50|11596.7|11594.7|11588.8|11586.8|11597.9|11595.9|11588.6|11586.6|25
1655105220000|2022-06-13 07:27:00|11588.6|11586.6|11590.6|11588.6|11591.9|11589.9|11588.2|11586.2|19
1655105230000|2022-06-13 07:27:10|11590.7|11588.7|11585.4|11583.4|11592.8|11590.8|11584.8|11582.8|41
1655105240000|2022-06-13 07:27:20|11585.2|11583.2|11588.4|11586.4|11592.7|11590.7|11584.8|11582.8|41
1655105250000|2022-06-13 07:27:30|11588.3|11586.3|11588.6|11586.6|11593.2|11591.2|11588.1|11586.1|12
1655105260000|2022-06-13 07:27:40|11588.8|11586.8|11585.3|11583.3|11588.8|11586.8|11582.8|11580.8|48
1655105270000|2022-06-13 07:27:50|11585.6|11583.6|11591.6|11589.6|11592.1|11590.1|11585.3|11583.3|14
1655105280000|2022-06-13 07:28:00|11591.4|11589.4|11586.7|11584.7|11591.8|11589.8|11586.6|11584.6|6
1655105290000|2022-06-13 07:28:10|11586.6|11584.6|11585.6|11583.6|11588.4|11586.4|11584.3|11582.3|26
1655105300000|2022-06-13 07:28:20|11585.8|11583.8|11586.7|11584.7|11586.7|11584.7|11584.7|11582.7|22
1655105310000|2022-06-13 07:28:30|11586.8|11584.8|11593.3|11591.3|11598.8|11596.8|11586.8|11584.8|81
1655105320000|2022-06-13 07:28:40|11593.2|11591.2|11589.8|11587.8|11593.2|11591.2|11589.2|11587.2|12
1655105330000|2022-06-13 07:28:50|11589.6|11587.6|11585.1|11583.1|11589.6|11587.6|11584.8|11582.8|17
1655105340000|2022-06-13 07:29:00|11584.9|11582.9|11584.2|11582.2|11586.3|11584.3|11583.1|11581.1|26
1655105350000|2022-06-13 07:29:10|11584.3|11582.3|11585.4|11583.4|11588.2|11586.2|11583.8|11581.8|18
1655105360000|2022-06-13 07:29:20|11585.9|11583.9|11586.1|11584.1|11588.3|11586.3|11585.7|11583.7|12
1655105370000|2022-06-13 07:29:30|11586.2|11584.2|11585.2|11583.2|11587.6|11585.6|11584.8|11582.8|6
1655105380000|2022-06-13 07:29:40|11585.4|11583.4|11584.7|11582.7|11587.1|11585.1|11584.7|11582.7|13
1655105390000|2022-06-13 07:29:50|11585.3|11583.3|11590.9|11588.9|11592.7|11590.7|11585.1|11583.1|25
1655105400000|2022-06-13 07:30:00|11589.3|11587.3|11585.9|11583.9|11589.3|11587.3|11584.1|11582.1|37
1655105410000|2022-06-13 07:30:10|11586.1|11584.1|11586.7|11584.7|11589.4|11587.4|11585.3|11583.3|23
1655105420000|2022-06-13 07:30:20|11586.9|11584.9|11584.6|11582.6|11586.9|11584.9|11583.8|11581.8|19
1655105430000|2022-06-13 07:30:30|11583.8|11581.8|11586.7|11584.7|11587.9|11585.9|11583.8|11581.8|15
1655105440000|2022-06-13 07:30:40|11586.6|11584.6|11586.2|11584.2|11587.4|11585.4|11585.2|11583.2|18
1655105450000|2022-06-13 07:30:50|11586.3|11584.3|11585.8|11583.8|11587.6|11585.6|11584.4|11582.4|8
1655105460000|2022-06-13 07:31:00|11585.7|11583.7|11580.7|11578.7|11586.6|11584.6|11580.6|11578.6|40
1655105470000|2022-06-13 07:31:10|11579.8|11577.8|11572.2|11570.2|11579.8|11577.8|11571.8|11569.8|144
1655105480000|2022-06-13 07:31:20|11572.3|11570.3|11568.3|11566.3|11574.3|11572.3|11568.3|11566.3|105
1655105490000|2022-06-13 07:31:30|11568.7|11566.7|11567.1|11565.1|11570.1|11568.1|11567.1|11565.1|42
1655105500000|2022-06-13 07:31:40|11566.8|11564.8|11566.1|11564.1|11570.8|11568.8|11565.1|11563.1|98
1655105510000|2022-06-13 07:31:50|11566.2|11564.2|11563.8|11561.8|11566.2|11564.2|11561.7|11559.7|60
1655105520000|2022-06-13 07:32:00|11563.7|11561.7|11565.7|11563.7|11567.3|11565.3|11563.6|11561.6|19
1655105530000|2022-06-13 07:32:10|11565.6|11563.6|11564.3|11562.3|11567.6|11565.6|11564.3|11562.3|38
1655105540000|2022-06-13 07:32:20|11564.9|11562.9|11563.3|11561.3|11565.1|11563.1|11562.7|11560.7|27
1655105550000|2022-06-13 07:32:30|11563.4|11561.4|11562.9|11560.9|11565.2|11563.2|11562.9|11560.9|18
1655105560000|2022-06-13 07:32:40|11563.1|11561.1|11561.6|11559.6|11563.7|11561.7|11561.6|11559.6|21
1655105570000|2022-06-13 07:32:50|11561.7|11559.7|11559.4|11557.4|11563.4|11561.4|11558.8|11556.8|51
1655105580000|2022-06-13 07:33:00|11559.9|11557.9|11557.6|11555.6|11562.7|11560.7|11557.4|11555.4|46
1655105590000|2022-06-13 07:33:10|11558.6|11556.6|11563.9|11561.9|11565.1|11563.1|11557.7|11555.7|38
1655105600000|2022-06-13 07:33:20|11563.7|11561.7|11562.4|11560.4|11564.6|11562.6|11561.9|11559.9|23
1655105610000|2022-06-13 07:33:30|11562.8|11560.8|11560.6|11558.6|11566.3|11564.3|11560.4|11558.4|70
1655105620000|2022-06-13 07:33:40|11560.7|11558.7|11559.8|11557.8|11560.8|11558.8|11558.8|11556.8|21
1655105630000|2022-06-13 07:33:50|11560.2|11558.2|11557.6|11555.6|11560.3|11558.3|11557.4|11555.4|24
1655105640000|2022-06-13 07:34:00|11557.7|11555.7|11557.4|11555.4|11558.4|11556.4|11557.1|11555.1|31
1655105650000|2022-06-13 07:34:10|11556.9|11554.9|11558.9|11556.9|11558.9|11556.9|11556.4|11554.4|8
1655105660000|2022-06-13 07:34:20|11558.7|11556.7|11558.8|11556.8|11559.7|11557.7|11558.3|11556.3|26
1655105670000|2022-06-13 07:34:30|11558.4|11556.4|11559.7|11557.7|11560.9|11558.9|11556.8|11554.8|26
1655105680000|2022-06-13 07:34:40|11559.9|11557.9|11557.2|11555.2|11560.3|11558.3|11556.8|11554.8|30
1655105690000|2022-06-13 07:34:50|11557.3|11555.3|11560.7|11558.7|11560.9|11558.9|11555.6|11553.6|30
1655105700000|2022-06-13 07:35:00|11560.1|11558.1|11562.8|11560.8|11563.4|11561.4|11559.2|11557.2|119
1655105710000|2022-06-13 07:35:10|11562.2|11560.2|11568.4|11566.4|11572.2|11570.2|11561.2|11559.2|87
1655105720000|2022-06-13 07:35:20|11568.3|11566.3|11568.3|11566.3|11570.6|11568.6|11567.8|11565.8|13
1655105730000|2022-06-13 07:35:30|11568.6|11566.6|11570.7|11568.7|11571.2|11569.2|11568.1|11566.1|14
1655105740000|2022-06-13 07:35:40|11570.8|11568.8|11575.6|11573.6|11576.4|11574.4|11570.7|11568.7|48
1655105750000|2022-06-13 07:35:50|11575.4|11573.4|11571.1|11569.1|11576.6|11574.6|11570.3|11568.3|22
1655105760000|2022-06-13 07:36:00|11570.9|11568.9|11571.9|11569.9|11576.1|11574.1|11570.8|11568.8|11
1655105770000|2022-06-13 07:36:10|11572.7|11570.7|11570.9|11568.9|11576.2|11574.2|11570.6|11568.6|41
1655105780000|2022-06-13 07:36:20|11571.1|11569.1|11571.1|11569.1|11572.6|11570.6|11569.9|11567.9|6
1655105790000|2022-06-13 07:36:30|11570.7|11568.7|11568.1|11566.1|11574.9|11572.9|11567.4|11565.4|71
1655105800000|2022-06-13 07:36:40|11568.2|11566.2|11570.7|11568.7|11571.3|11569.3|11567.3|11565.3|13
1655105810000|2022-06-13 07:36:50|11570.9|11568.9|11572.4|11570.4|11573.6|11571.6|11570.9|11568.9|7
1655105820000|2022-06-13 07:37:00|11572.6|11570.6|11573.4|11571.4|11573.9|11571.9|11570.3|11568.3|12
1655105830000|2022-06-13 07:37:10|11573.3|11571.3|11573.8|11571.8|11574.2|11572.2|11570.3|11568.3|23
1655105840000|2022-06-13 07:37:20|11573.9|11571.9|11577.2|11575.2|11577.8|11575.8|11571.9|11569.9|50
1655105850000|2022-06-13 07:37:30|11577.4|11575.4|11575.9|11573.9|11579.9|11577.9|11575.7|11573.7|33
1655105860000|2022-06-13 07:37:40|11576.2|11574.2|11576.3|11574.3|11576.6|11574.6|11574.4|11572.4|15
1655105870000|2022-06-13 07:37:50|11575.9|11573.9|11576.3|11574.3|11578.3|11576.3|11572.2|11570.2|61
1655105880000|2022-06-13 07:38:00|11575.7|11573.7|11575.8|11573.8|11576.4|11574.4|11571.8|11569.8|21
1655105890000|2022-06-13 07:38:10|11575.7|11573.7|11569.4|11567.4|11577.2|11575.2|11569.4|11567.4|25
1655105900000|2022-06-13 07:38:20|11569.1|11567.1|11563.4|11561.4|11571.2|11569.2|11563.4|11561.4|55
1655105910000|2022-06-13 07:38:30|11563.7|11561.7|11559.9|11557.9|11565.9|11563.9|11559.8|11557.8|51
1655105920000|2022-06-13 07:38:40|11559.8|11557.8|11559.8|11557.8|11562.7|11560.7|11559.4|11557.4|39
1655105930000|2022-06-13 07:38:50|11559.7|11557.7|11559.1|11557.1|11560.2|11558.2|11558.9|11556.9|13
1655105940000|2022-06-13 07:39:00|11559.2|11557.2|11552.6|11550.6|11559.8|11557.8|11551.9|11549.9|84
1655105950000|2022-06-13 07:39:10|11552.4|11550.4|11556.1|11554.1|11556.3|11554.3|11552.4|11550.4|48
1655105960000|2022-06-13 07:39:20|11556.2|11554.2|11557.6|11555.6|11559.7|11557.7|11556.1|11554.1|42
1655105970000|2022-06-13 07:39:30|11558.1|11556.1|11555.3|11553.3|11559.6|11557.6|11554.7|11552.7|39
1655105980000|2022-06-13 07:39:40|11555.2|11553.2|11549.3|11547.3|11556.3|11554.3|11548.7|11546.7|184
1655105990000|2022-06-13 07:39:50|11548.6|11546.6|11553.6|11551.6|11553.6|11551.6|11548.1|11546.1|31
1655106000000|2022-06-13 07:40:00|11553.7|11551.7|11553.9|11551.9|11560.3|11558.3|11552.8|11550.8|67
1655106010000|2022-06-13 07:40:10|11552.9|11550.9|11546.6|11544.6|11553.4|11551.4|11546.6|11544.6|58
1655106020000|2022-06-13 07:40:20|11546.8|11544.8|11550.3|11548.3|11551.6|11549.6|11546.4|11544.4|50
1655106030000|2022-06-13 07:40:30|11550.4|11548.4|11553.6|11551.6|11553.6|11551.6|11550.4|11548.4|41
1655106040000|2022-06-13 07:40:40|11552.9|11550.9|11549.6|11547.6|11553.4|11551.4|11549.2|11547.2|47
1655106050000|2022-06-13 07:40:50|11549.8|11547.8|11554.8|11552.8|11555.3|11553.3|11549.8|11547.8|17
1655106060000|2022-06-13 07:41:00|11554.7|11552.7|11555.3|11553.3|11556.7|11554.7|11549.9|11547.9|43
1655106070000|2022-06-13 07:41:10|11555.4|11553.4|11558.4|11556.4|11558.6|11556.6|11555.4|11553.4|35
1655106080000|2022-06-13 07:41:20|11558.3|11556.3|11557.2|11555.2|11558.7|11556.7|11554.8|11552.8|26
1655106090000|2022-06-13 07:41:30|11557.3|11555.3|11557.7|11555.7|11559.2|11557.2|11557.2|11555.2|19
1655106100000|2022-06-13 07:41:40|11558.1|11556.1|11559.1|11557.1|11559.7|11557.7|11556.8|11554.8|43
1655106110000|2022-06-13 07:41:50|11556.9|11554.9|11556.6|11554.6|11556.9|11554.9|11553.2|11551.2|28
1655106120000|2022-06-13 07:42:00|11556.7|11554.7|11552.6|11550.6|11557.8|11555.8|11551.7|11549.7|40
1655106130000|2022-06-13 07:42:10|11552.4|11550.4|11554.9|11552.9|11556.2|11554.2|11551.6|11549.6|21
1655106140000|2022-06-13 07:42:20|11554.8|11552.8|11552.4|11550.4|11556.2|11554.2|11551.2|11549.2|29
1655106150000|2022-06-13 07:42:30|11552.9|11550.9|11552.7|11550.7|11554.8|11552.8|11551.7|11549.7|12
1655106160000|2022-06-13 07:42:40|11552.6|11550.6|11554.4|11552.4|11555.4|11553.4|11552.6|11550.6|20
1655106170000|2022-06-13 07:42:50|11554.6|11552.6|11550.3|11548.3|11554.9|11552.9|11550.3|11548.3|17
1655106180000|2022-06-13 07:43:00|11549.7|11547.7|11549.9|11547.9|11550.9|11548.9|11547.9|11545.9|42
1655106190000|2022-06-13 07:43:10|11550.4|11548.4|11551.6|11549.6|11552.6|11550.6|11548.2|11546.2|51
1655106200000|2022-06-13 07:43:20|11551.3|11549.3|11549.4|11547.4|11551.6|11549.6|11549.1|11547.1|23
1655106210000|2022-06-13 07:43:30|11549.2|11547.2|11547.2|11545.2|11549.2|11547.2|11544.6|11542.6|111
1655106220000|2022-06-13 07:43:40|11547.1|11545.1|11550.7|11548.7|11550.9|11548.9|11546.9|11544.9|31
1655106230000|2022-06-13 07:43:50|11550.4|11548.4|11549.8|11547.8|11551.1|11549.1|11548.7|11546.7|19
1655106240000|2022-06-13 07:44:00|11549.6|11547.6|11548.1|11546.1|11550.9|11548.9|11546.7|11544.7|48
1655106250000|2022-06-13 07:44:10|11548.2|11546.2|11547.7|11545.7|11548.6|11546.6|11546.6|11544.6|33
1655106260000|2022-06-13 07:44:20|11547.6|11545.6|11547.4|11545.4|11548.9|11546.9|11546.6|11544.6|19
1655106270000|2022-06-13 07:44:30|11547.7|11545.7|11546.9|11544.9|11547.9|11545.9|11545.9|11543.9|23
1655106280000|2022-06-13 07:44:40|11547.1|11545.1|11547.1|11545.1|11549.1|11547.1|11546.2|11544.2|16
1655106290000|2022-06-13 07:44:50|11547.9|11545.9|11543.9|11541.9|11548.1|11546.1|11541.8|11539.8|61
1655106300000|2022-06-13 07:45:00|11544.1|11542.1|11549.9|11547.9|11550.2|11548.2|11543.6|11541.6|45
1655106310000|2022-06-13 07:45:10|11549.8|11547.8|11548.8|11546.8|11551.4|11549.4|11548.1|11546.1|37
1655106320000|2022-06-13 07:45:20|11548.7|11546.7|11553.2|11551.2|11553.3|11551.3|11547.9|11545.9|41
1655106330000|2022-06-13 07:45:30|11553.3|11551.3|11548.7|11546.7|11553.7|11551.7|11548.6|11546.6|21
1655106340000|2022-06-13 07:45:40|11547.7|11545.7|11548.4|11546.4|11549.8|11547.8|11547.7|11545.7|36
1655106350000|2022-06-13 07:45:50|11548.3|11546.3|11546.2|11544.2|11549.7|11547.7|11546.1|11544.1|29
1655106360000|2022-06-13 07:46:00|11546.1|11544.1|11546.2|11544.2|11548.8|11546.8|11545.6|11543.6|15
1655106370000|2022-06-13 07:46:10|11546.3|11544.3|11549.3|11547.3|11551.2|11549.2|11546.3|11544.3|16
1655106380000|2022-06-13 07:46:20|11549.1|11547.1|11548.7|11546.7|11549.6|11547.6|11548.6|11546.6|10
1655106390000|2022-06-13 07:46:30|11548.6|11546.6|11549.4|11547.4|11550.1|11548.1|11548.6|11546.6|46
1655106400000|2022-06-13 07:46:40|11549.3|11547.3|11550.2|11548.2|11550.9|11548.9|11549.1|11547.1|7
1655106410000|2022-06-13 07:46:50|11549.4|11547.4|11550.9|11548.9|11552.4|11550.4|11549.4|11547.4|11
1655106420000|2022-06-13 07:47:00|11551.1|11549.1|11552.1|11550.1|11552.4|11550.4|11550.2|11548.2|11
1655106430000|2022-06-13 07:47:10|11552.2|11550.2|11557.4|11555.4|11557.7|11555.7|11551.8|11549.8|60
1655106440000|2022-06-13 07:47:20|11556.9|11554.9|11561.2|11559.2|11561.3|11559.3|11555.8|11553.8|52
1655106450000|2022-06-13 07:47:30|11561.3|11559.3|11557.4|11555.4|11561.3|11559.3|11556.2|11554.2|39
1655106460000|2022-06-13 07:47:40|11557.1|11555.1|11559.1|11557.1|11561.3|11559.3|11556.7|11554.7|24
1655106470000|2022-06-13 07:47:50|11559.2|11557.2|11559.8|11557.8|11561.1|11559.1|11558.2|11556.2|14
1655106480000|2022-06-13 07:48:00|11559.7|11557.7|11566.7|11564.7|11567.3|11565.3|11558.3|11556.3|66
1655106490000|2022-06-13 07:48:10|11566.8|11564.8|11565.1|11563.1|11566.8|11564.8|11562.2|11560.2|42
1655106500000|2022-06-13 07:48:20|11564.8|11562.8|11563.6|11561.6|11565.1|11563.1|11562.9|11560.9|11
1655106510000|2022-06-13 07:48:30|11563.4|11561.4|11566.7|11564.7|11566.8|11564.8|11563.4|11561.4|16
1655106520000|2022-06-13 07:48:40|11566.3|11564.3|11565.9|11563.9|11567.7|11565.7|11565.3|11563.3|21
1655106530000|2022-06-13 07:48:50|11565.8|11563.8|11563.3|11561.3|11565.8|11563.8|11560.6|11558.6|52
1655106540000|2022-06-13 07:49:00|11565.7|11563.7|11567.2|11565.2|11567.2|11565.2|11565.7|11563.7|31
1655106550000|2022-06-13 07:49:10|11567.1|11565.1|11566.9|11564.9|11567.2|11565.2|11565.8|11563.8|11
1655106560000|2022-06-13 07:49:20|11566.8|11564.8|11565.6|11563.6|11570.9|11568.9|11565.6|11563.6|36
1655106570000|2022-06-13 07:49:30|11565.7|11563.7|11561.8|11559.8|11566.3|11564.3|11561.8|11559.8|29
1655106580000|2022-06-13 07:49:40|11561.9|11559.9|11563.4|11561.4|11563.6|11561.6|11559.4|11557.4|22
1655106590000|2022-06-13 07:49:50|11563.6|11561.6|11565.3|11563.3|11568.3|11566.3|11563.6|11561.6|30
1655106600000|2022-06-13 07:50:00|11565.2|11563.2|11564.9|11562.9|11566.2|11564.2|11563.2|11561.2|19
1655106610000|2022-06-13 07:50:10|11564.8|11562.8|11566.2|11564.2|11568.7|11566.7|11563.9|11561.9|25
1655106620000|2022-06-13 07:50:20|11566.6|11564.6|11568.3|11566.3|11568.9|11566.9|11566.6|11564.6|11
1655106630000|2022-06-13 07:50:30|11568.4|11566.4|11567.8|11565.8|11568.9|11566.9|11567.8|11565.8|14
1655106640000|2022-06-13 07:50:40|11568.1|11566.1|11571.9|11569.9|11571.9|11569.9|11568.1|11566.1|34
1655106650000|2022-06-13 07:50:50|11571.8|11569.8|11573.4|11571.4|11573.6|11571.6|11570.9|11568.9|32
1655106660000|2022-06-13 07:51:00|11573.9|11571.9|11568.8|11566.8|11573.9|11571.9|11566.6|11564.6|19
1655106670000|2022-06-13 07:51:10|11568.7|11566.7|11567.7|11565.7|11571.6|11569.6|11567.1|11565.1|14
1655106680000|2022-06-13 07:51:20|11567.8|11565.8|11566.8|11564.8|11568.6|11566.6|11565.9|11563.9|33
1655106690000|2022-06-13 07:51:30|11566.7|11564.7|11566.3|11564.3|11570.2|11568.2|11566.2|11564.2|28
1655106700000|2022-06-13 07:51:40|11566.8|11564.8|11565.8|11563.8|11569.1|11567.1|11565.7|11563.7|21
1655106710000|2022-06-13 07:51:50|11565.7|11563.7|11567.1|11565.1|11567.6|11565.6|11565.6|11563.6|22
1655106720000|2022-06-13 07:52:00|11566.9|11564.9|11565.7|11563.7|11568.2|11566.2|11565.2|11563.2|22
1655106730000|2022-06-13 07:52:10|11565.8|11563.8|11566.7|11564.7|11567.8|11565.8|11565.7|11563.7|24
1655106740000|2022-06-13 07:52:20|11566.4|11564.4|11565.9|11563.9|11566.4|11564.4|11564.8|11562.8|15
1655106750000|2022-06-13 07:52:30|11565.8|11563.8|11568.9|11566.9|11570.1|11568.1|11565.6|11563.6|39
1655106760000|2022-06-13 07:52:40|11568.4|11566.4|11574.4|11572.4|11574.4|11572.4|11568.4|11566.4|63
1655106770000|2022-06-13 07:52:50|11574.9|11572.9|11575.4|11573.4|11575.4|11573.4|11572.8|11570.8|27
1655106780000|2022-06-13 07:53:00|11576.4|11574.4|11574.9|11572.9|11576.4|11574.4|11574.2|11572.2|36
1655106790000|2022-06-13 07:53:10|11575.1|11573.1|11576.4|11574.4|11576.7|11574.7|11573.9|11571.9|34
1655106800000|2022-06-13 07:53:20|11576.6|11574.6|11578.3|11576.3|11581.3|11579.3|11576.6|11574.6|72
1655106810000|2022-06-13 07:53:30|11578.2|11576.2|11574.3|11572.3|11578.4|11576.4|11574.1|11572.1|14
1655106820000|2022-06-13 07:53:40|11574.2|11572.2|11573.2|11571.2|11575.4|11573.4|11572.4|11570.4|15
1655106830000|2022-06-13 07:53:50|11573.1|11571.1|11573.3|11571.3|11574.2|11572.2|11572.7|11570.7|39
1655106840000|2022-06-13 07:54:00|11572.9|11570.9|11572.4|11570.4|11573.3|11571.3|11571.4|11569.4|14
1655106850000|2022-06-13 07:54:10|11572.6|11570.6|11569.6|11567.6|11573.3|11571.3|11569.6|11567.6|30
1655106860000|2022-06-13 07:54:20|11569.7|11567.7|11571.9|11569.9|11574.8|11572.8|11569.6|11567.6|24
1655106870000|2022-06-13 07:54:30|11571.7|11569.7|11566.7|11564.7|11571.7|11569.7|11566.1|11564.1|28
1655106880000|2022-06-13 07:54:40|11566.4|11564.4|11567.1|11565.1|11567.1|11565.1|11565.2|11563.2|21
1655106890000|2022-06-13 07:54:50|11567.3|11565.3|11565.8|11563.8|11568.6|11566.6|11565.7|11563.7|20
1655106900000|2022-06-13 07:55:00|11565.6|11563.6|11556.4|11554.4|11565.6|11563.6|11556.4|11554.4|142
1655106910000|2022-06-13 07:55:10|11555.8|11553.8|11558.4|11556.4|11558.8|11556.8|11555.8|11553.8|37
1655106920000|2022-06-13 07:55:20|11558.8|11556.8|11565.8|11563.8|11565.8|11563.8|11558.8|11556.8|22
1655106930000|2022-06-13 07:55:30|11565.4|11563.4|11569.3|11567.3|11571.7|11569.7|11565.4|11563.4|14
1655106940000|2022-06-13 07:55:40|11569.2|11567.2|11565.2|11563.2|11569.2|11567.2|11564.3|11562.3|5
1655106950000|2022-06-13 07:55:50|11565.1|11563.1|11560.7|11558.7|11565.1|11563.1|11559.9|11557.9|11
1655106960000|2022-06-13 07:56:00|11560.6|11558.6|11569.6|11567.6|11570.3|11568.3|11560.4|11558.4|19
1655106970000|2022-06-13 07:56:10|11569.9|11567.9|11569.6|11567.6|11570.4|11568.4|11568.6|11566.6|11
1655106980000|2022-06-13 07:56:20|11569.3|11567.3|11568.2|11566.2|11570.8|11568.8|11568.2|11566.2|15
1655106990000|2022-06-13 07:56:30|11568.8|11566.8|11560.7|11558.7|11570.3|11568.3|11560.4|11558.4|65
1655107000000|2022-06-13 07:56:40|11560.9|11558.9|11558.3|11556.3|11561.8|11559.8|11557.3|11555.3|35
1655107010000|2022-06-13 07:56:50|11558.4|11556.4|11560.3|11558.3|11560.3|11558.3|11555.9|11553.9|29
1655107020000|2022-06-13 07:57:00|11559.8|11557.8|11559.1|11557.1|11560.4|11558.4|11558.8|11556.8|72
1655107030000|2022-06-13 07:57:10|11559.2|11557.2|11565.2|11563.2|11565.2|11563.2|11559.1|11557.1|75
1655107040000|2022-06-13 07:57:20|11565.1|11563.1|11569.2|11567.2|11569.7|11567.7|11564.7|11562.7|38
1655107050000|2022-06-13 07:57:30|11569.6|11567.6|11560.4|11558.4|11571.6|11569.6|11559.7|11557.7|80
1655107060000|2022-06-13 07:57:40|11560.6|11558.6|11561.9|11559.9|11562.8|11560.8|11560.6|11558.6|9
1655107070000|2022-06-13 07:57:50|11562.1|11560.1|11561.3|11559.3|11562.2|11560.2|11560.3|11558.3|1
1655107080000|2022-06-13 07:58:00|11561.2|11559.2|11562.7|11560.7|11569.9|11567.9|11561.2|11559.2|16
1655107090000|2022-06-13 07:58:10|11562.8|11560.8|11557.3|11555.3|11563.6|11561.6|11557.1|11555.1|20
1655107100000|2022-06-13 07:58:20|11557.9|11555.9|11556.7|11554.7|11560.8|11558.8|11555.8|11553.8|32
1655107110000|2022-06-13 07:58:30|11556.2|11554.2|11554.8|11552.8|11562.1|11560.1|11554.8|11552.8|33
1655107120000|2022-06-13 07:58:40|11552.6|11550.6|11546.2|11544.2|11553.6|11551.6|11543.9|11541.9|196
1655107130000|2022-06-13 07:58:50|11545.8|11543.8|11549.4|11547.4|11549.7|11547.7|11545.3|11543.3|25
1655107140000|2022-06-13 07:59:00|11549.6|11547.6|11551.3|11549.3|11551.4|11549.4|11549.1|11547.1|17
1655107150000|2022-06-13 07:59:10|11551.4|11549.4|11552.2|11550.2|11552.2|11550.2|11551.1|11549.1|17
1655107160000|2022-06-13 07:59:20|11552.1|11550.1|11553.3|11551.3|11555.1|11553.1|11551.2|11549.2|21
1655107170000|2022-06-13 07:59:30|11553.4|11551.4|11552.9|11550.9|11553.4|11551.4|11552.8|11550.8|2
1655107180000|2022-06-13 07:59:40|11553.2|11551.2|11554.3|11552.3|11555.3|11553.3|11553.2|11551.2|5
1655107190000|2022-06-13 07:59:50|11554.2|11552.2|11550.3|11548.3|11554.7|11552.7|11550.3|11548.3|12
1655107200000|2022-06-13 08:00:00|11550.4|11548.4|11548.6|11546.6|11551.4|11549.4|11547.2|11545.2|52
1655107210000|2022-06-13 08:00:10|11548.4|11546.4|11547.4|11545.4|11550.9|11548.9|11547.4|11545.4|38
1655107220000|2022-06-13 08:00:20|11547.7|11545.7|11547.4|11545.4|11548.1|11546.1|11544.6|11542.6|28
1655107230000|2022-06-13 08:00:30|11548.2|11546.2|11545.3|11543.3|11548.7|11546.7|11545.2|11543.2|24
1655107240000|2022-06-13 08:00:40|11545.4|11543.4|11542.3|11540.3|11546.1|11544.1|11540.9|11538.9|95
1655107250000|2022-06-13 08:00:50|11541.3|11539.3|11540.9|11538.9|11543.4|11541.4|11540.8|11538.8|42
1655107260000|2022-06-13 08:01:00|11541.1|11539.1|11542.4|11540.4|11544.4|11542.4|11540.8|11538.8|65
1655107270000|2022-06-13 08:01:10|11541.8|11539.8|11544.1|11542.1|11544.2|11542.2|11541.7|11539.7|32
1655107280000|2022-06-13 08:01:20|11544.8|11542.8|11543.4|11541.4|11544.8|11542.8|11542.3|11540.3|26
1655107290000|2022-06-13 08:01:30|11543.6|11541.6|11543.6|11541.6|11544.4|11542.4|11542.3|11540.3|24
1655107300000|2022-06-13 08:01:40|11543.2|11541.2|11542.8|11540.8|11543.3|11541.3|11541.9|11539.9|14
1655107310000|2022-06-13 08:01:50|11542.9|11540.9|11542.7|11540.7|11545.2|11543.2|11541.9|11539.9|10
1655107320000|2022-06-13 08:02:00|11542.6|11540.6|11541.2|11539.2|11542.6|11540.6|11540.7|11538.7|33
1655107330000|2022-06-13 08:02:10|11541.3|11539.3|11536.9|11534.9|11541.8|11539.8|11535.8|11533.8|102
1655107340000|2022-06-13 08:02:20|11537.3|11535.3|11535.9|11533.9|11538.6|11536.6|11535.7|11533.7|24
1655107350000|2022-06-13 08:02:30|11536.3|11534.3|11534.7|11532.7|11538.3|11536.3|11534.4|11532.4|36
1655107360000|2022-06-13 08:02:40|11534.3|11532.3|11533.3|11531.3|11535.1|11533.1|11532.8|11530.8|50
1655107370000|2022-06-13 08:02:50|11532.9|11530.9|11530.8|11528.8|11533.6|11531.6|11530.6|11528.6|69
1655107380000|2022-06-13 08:03:00|11531.2|11529.2|11529.8|11527.8|11531.2|11529.2|11528.1|11526.1|97
1655107390000|2022-06-13 08:03:10|11529.1|11527.1|11528.7|11526.7|11531.2|11529.2|11528.4|11526.4|40
1655107400000|2022-06-13 08:03:20|11528.2|11526.2|11523.6|11521.6|11528.4|11526.4|11523.1|11521.1|197
1655107410000|2022-06-13 08:03:30|11523.7|11521.7|11524.9|11522.9|11525.2|11523.2|11522.3|11520.3|55
1655107420000|2022-06-13 08:03:40|11525.1|11523.1|11522.4|11520.4|11525.2|11523.2|11522.3|11520.3|87
1655107430000|2022-06-13 08:03:50|11521.8|11519.8|11523.3|11521.3|11524.2|11522.2|11519.6|11517.6|80
1655107440000|2022-06-13 08:04:00|11522.9|11520.9|11520.2|11518.2|11524.3|11522.3|11518.9|11516.9|174
1655107450000|2022-06-13 08:04:10|11520.7|11518.7|11518.8|11516.8|11520.9|11518.9|11515.4|11513.4|204
1655107460000|2022-06-13 08:04:20|11518.9|11516.9|11518.1|11516.1|11518.9|11516.9|11516.1|11514.1|17
1655107470000|2022-06-13 08:04:30|11517.9|11515.9|11518.4|11516.4|11518.4|11516.4|11517.3|11515.3|14
1655107480000|2022-06-13 08:04:40|11518.3|11516.3|11518.7|11516.7|11519.3|11517.3|11517.7|11515.7|22
1655107490000|2022-06-13 08:04:50|11518.3|11516.3|11519.2|11517.2|11519.4|11517.4|11517.6|11515.6|12
1655107500000|2022-06-13 08:05:00|11519.3|11517.3|11520.9|11518.9|11521.1|11519.1|11519.3|11517.3|23
1655107510000|2022-06-13 08:05:10|11521.1|11519.1|11524.2|11522.2|11524.6|11522.6|11521.1|11519.1|120
1655107520000|2022-06-13 08:05:20|11524.1|11522.1|11523.7|11521.7|11524.4|11522.4|11523.2|11521.2|161
1655107530000|2022-06-13 08:05:30|11524.2|11522.2|11525.2|11523.2|11525.6|11523.6|11523.6|11521.6|69
1655107540000|2022-06-13 08:05:40|11525.4|11523.4|11525.1|11523.1|11525.6|11523.6|11524.4|11522.4|22
1655107550000|2022-06-13 08:05:50|11524.9|11522.9|11523.4|11521.4|11525.2|11523.2|11523.4|11521.4|24
1655107560000|2022-06-13 08:06:00|11523.6|11521.6|11521.4|11519.4|11524.1|11522.1|11521.1|11519.1|14
1655107570000|2022-06-13 08:06:10|11521.3|11519.3|11518.7|11516.7|11521.9|11519.9|11518.7|11516.7|72
1655107580000|2022-06-13 08:06:20|11518.6|11516.6|11517.2|11515.2|11519.3|11517.3|11517.1|11515.1|34
1655107590000|2022-06-13 08:06:30|11517.1|11515.1|11518.4|11516.4|11518.9|11516.9|11516.6|11514.6|13
1655107600000|2022-06-13 08:06:40|11518.6|11516.6|11518.1|11516.1|11519.6|11517.6|11517.6|11515.6|40
1655107610000|2022-06-13 08:06:50|11518.2|11516.2|11519.3|11517.3|11519.9|11517.9|11517.7|11515.7|55
1655107620000|2022-06-13 08:07:00|11519.2|11517.2|11519.9|11517.9|11520.3|11518.3|11518.7|11516.7|18
1655107630000|2022-06-13 08:07:10|11520.1|11518.1|11519.8|11517.8|11520.6|11518.6|11518.7|11516.7|14
1655107640000|2022-06-13 08:07:20|11519.7|11517.7|11519.3|11517.3|11520.6|11518.6|11518.9|11516.9|27
1655107650000|2022-06-13 08:07:30|11519.6|11517.6|11522.2|11520.2|11522.2|11520.2|11519.4|11517.4|59
1655107660000|2022-06-13 08:07:40|11522.6|11520.6|11531.1|11529.1|11531.2|11529.2|11522.4|11520.4|130
1655107670000|2022-06-13 08:07:50|11530.9|11528.9|11535.6|11533.6|11535.6|11533.6|11530.2|11528.2|82
1655107680000|2022-06-13 08:08:00|11535.8|11533.8|11532.3|11530.3|11535.8|11533.8|11531.3|11529.3|23
1655107690000|2022-06-13 08:08:10|11532.2|11530.2|11532.3|11530.3|11533.6|11531.6|11531.7|11529.7|23
1655107700000|2022-06-13 08:08:20|11532.2|11530.2|11530.3|11528.3|11532.6|11530.6|11530.3|11528.3|15
1655107710000|2022-06-13 08:08:30|11530.4|11528.4|11533.4|11531.4|11533.4|11531.4|11530.4|11528.4|16
1655107720000|2022-06-13 08:08:40|11534.2|11532.2|11533.6|11531.6|11534.2|11532.2|11533.4|11531.4|24
1655107730000|2022-06-13 08:08:50|11533.3|11531.3|11533.7|11531.7|11534.2|11532.2|11533.3|11531.3|62
1655107740000|2022-06-13 08:09:00|11533.8|11531.8|11533.1|11531.1|11535.4|11533.4|11532.9|11530.9|49
1655107750000|2022-06-13 08:09:10|11532.9|11530.9|11530.4|11528.4|11533.4|11531.4|11528.8|11526.8|41
1655107760000|2022-06-13 08:09:20|11530.9|11528.9|11531.4|11529.4|11532.1|11530.1|11530.8|11528.8|47
1655107770000|2022-06-13 08:09:30|11532.2|11530.2|11533.2|11531.2|11533.2|11531.2|11528.9|11526.9|21
1655107780000|2022-06-13 08:09:40|11533.4|11531.4|11528.7|11526.7|11534.7|11532.7|11526.3|11524.3|35
1655107790000|2022-06-13 08:09:50|11528.8|11526.8|11530.4|11528.4|11530.6|11528.6|11528.8|11526.8|6
1655107800000|2022-06-13 08:10:00|11530.3|11528.3|11534.2|11532.2|11534.4|11532.4|11530.1|11528.1|11
1655107810000|2022-06-13 08:10:10|11534.1|11532.1|11534.4|11532.4|11534.7|11532.7|11532.7|11530.7|14
1655107820000|2022-06-13 08:10:20|11534.6|11532.6|11529.7|11527.7|11535.4|11533.4|11529.6|11527.6|28
1655107830000|2022-06-13 08:10:30|11529.6|11527.6|11531.3|11529.3|11531.8|11529.8|11529.2|11527.2|15
1655107840000|2022-06-13 08:10:40|11531.4|11529.4|11532.7|11530.7|11533.6|11531.6|11530.8|11528.8|4
1655107850000|2022-06-13 08:10:50|11532.6|11530.6|11533.7|11531.7|11533.9|11531.9|11531.1|11529.1|20
1655107860000|2022-06-13 08:11:00|11533.9|11531.9|11532.7|11530.7|11535.1|11533.1|11532.6|11530.6|31
1655107870000|2022-06-13 08:11:10|11533.1|11531.1|11530.3|11528.3|11533.3|11531.3|11530.2|11528.2|18
1655107880000|2022-06-13 08:11:20|11531.3|11529.3|11526.4|11524.4|11531.3|11529.3|11525.3|11523.3|58
1655107890000|2022-06-13 08:11:30|11526.9|11524.9|11526.3|11524.3|11526.9|11524.9|11524.9|11522.9|47
1655107900000|2022-06-13 08:11:40|11526.6|11524.6|11526.9|11524.9|11528.1|11526.1|11525.7|11523.7|13
1655107910000|2022-06-13 08:11:50|11527.1|11525.1|11528.2|11526.2|11528.8|11526.8|11525.6|11523.6|25
1655107920000|2022-06-13 08:12:00|11528.3|11526.3|11528.7|11526.7|11530.3|11528.3|11527.9|11525.9|21
1655107930000|2022-06-13 08:12:10|11528.8|11526.8|11528.4|11526.4|11529.3|11527.3|11527.6|11525.6|9
1655107940000|2022-06-13 08:12:20|11528.7|11526.7|11529.2|11527.2|11529.9|11527.9|11528.1|11526.1|11
1655107950000|2022-06-13 08:12:30|11529.1|11527.1|11529.2|11527.2|11530.1|11528.1|11528.9|11526.9|11
1655107960000|2022-06-13 08:12:40|11529.3|11527.3|11530.2|11528.2|11530.2|11528.2|11528.9|11526.9|19
1655107970000|2022-06-13 08:12:50|11530.1|11528.1|11529.4|11527.4|11530.4|11528.4|11529.1|11527.1|26
1655107980000|2022-06-13 08:13:00|11529.3|11527.3|11529.9|11527.9|11529.9|11527.9|11528.7|11526.7|15
1655107990000|2022-06-13 08:13:10|11529.8|11527.8|11529.8|11527.8|11530.4|11528.4|11529.7|11527.7|20
1655108000000|2022-06-13 08:13:20|11529.7|11527.7|11525.1|11523.1|11530.1|11528.1|11525.1|11523.1|60
1655108010000|2022-06-13 08:13:30|11524.8|11522.8|11521.2|11519.2|11525.9|11523.9|11520.8|11518.8|82
1655108020000|2022-06-13 08:13:40|11520.9|11518.9|11516.2|11514.2|11520.9|11518.9|11516.2|11514.2|73
1655108030000|2022-06-13 08:13:50|11515.7|11513.7|11511.9|11509.9|11516.4|11514.4|11511.6|11509.6|120
1655108040000|2022-06-13 08:14:00|11512.1|11510.1|11512.1|11510.1|11513.2|11511.2|11511.7|11509.7|35
1655108050000|2022-06-13 08:14:10|11511.9|11509.9|11511.9|11509.9|11514.1|11512.1|11511.7|11509.7|56
1655108060000|2022-06-13 08:14:20|11512.1|11510.1|11511.6|11509.6|11512.3|11510.3|11511.4|11509.4|23
1655108070000|2022-06-13 08:14:30|11511.7|11509.7|11505.4|11503.4|11512.4|11510.4|11502.4|11500.4|279
1655108080000|2022-06-13 08:14:40|11505.8|11503.8|11502.7|11500.7|11507.1|11505.1|11502.1|11500.1|58
1655108090000|2022-06-13 08:14:50|11502.6|11500.6|11502.4|11500.4|11503.4|11501.4|11501.7|11499.7|67
1655108100000|2022-06-13 08:15:00|11502.2|11500.2|11502.8|11500.8|11503.8|11501.8|11501.9|11499.9|51
1655108110000|2022-06-13 08:15:10|11502.9|11500.9|11502.6|11500.6|11504.2|11502.2|11501.1|11499.1|137
1655108120000|2022-06-13 08:15:20|11502.7|11500.7|11499.8|11497.8|11504.9|11502.9|11499.7|11497.7|270
1655108130000|2022-06-13 08:15:30|11499.6|11497.6|11498.6|11496.6|11499.6|11497.6|11495.8|11493.8|84
1655108140000|2022-06-13 08:15:40|11498.4|11496.4|11497.1|11495.1|11500.1|11498.1|11497.1|11495.1|68
1655108150000|2022-06-13 08:15:50|11496.9|11494.9|11498.4|11496.4|11499.7|11497.7|11496.8|11494.8|51
1655108160000|2022-06-13 08:16:00|11498.6|11496.6|11501.6|11499.6|11510.9|11508.9|11498.6|11496.6|120
1655108170000|2022-06-13 08:16:10|11502.1|11500.1|11502.6|11500.6|11503.6|11501.6|11500.7|11498.7|39
1655108180000|2022-06-13 08:16:20|11502.2|11500.2|11498.3|11496.3|11503.1|11501.1|11497.8|11495.8|85
1655108190000|2022-06-13 08:16:30|11498.7|11496.7|11501.7|11499.7|11501.8|11499.8|11497.9|11495.9|36
1655108200000|2022-06-13 08:16:40|11501.6|11499.6|11500.1|11498.1|11501.8|11499.8|11498.8|11496.8|43
1655108210000|2022-06-13 08:16:50|11500.3|11498.3|11495.8|11493.8|11500.3|11498.3|11495.4|11493.4|79
1655108220000|2022-06-13 08:17:00|11495.1|11493.1|11492.9|11490.9|11495.3|11493.3|11492.9|11490.9|93
1655108230000|2022-06-13 08:17:10|11492.7|11490.7|11488.6|11486.6|11493.7|11491.7|11487.9|11485.9|234
1655108240000|2022-06-13 08:17:20|11488.4|11486.4|11486.9|11484.9|11490.3|11488.3|11486.8|11484.8|163
1655108250000|2022-06-13 08:17:30|11487.2|11485.2|11484.1|11482.1|11488.9|11486.9|11483.6|11481.6|145
1655108260000|2022-06-13 08:17:40|11483.8|11481.8|11483.2|11481.2|11484.7|11482.7|11481.7|11479.7|69
1655108270000|2022-06-13 08:17:50|11482.7|11480.7|11479.3|11477.3|11483.1|11481.1|11477.7|11475.7|203
1655108280000|2022-06-13 08:18:00|11479.7|11477.7|11476.4|11474.4|11479.7|11477.7|11475.8|11473.8|257
1655108290000|2022-06-13 08:18:10|11476.7|11474.7|11476.6|11474.6|11478.2|11476.2|11475.7|11473.7|235
1655108300000|2022-06-13 08:18:20|11476.4|11474.4|11474.6|11472.6|11476.7|11474.7|11472.3|11470.3|163
1655108310000|2022-06-13 08:18:30|11474.2|11472.2|11464.9|11462.9|11474.4|11472.4|11460.3|11458.3|486
1655108320000|2022-06-13 08:18:40|11464.7|11462.7|11458.7|11456.7|11464.7|11462.7|11455.7|11453.7|143
1655108330000|2022-06-13 08:18:50|11458.8|11456.8|11437.7|11435.7|11459.4|11457.4|11433.9|11431.9|991
1655108340000|2022-06-13 08:19:00|11437.8|11435.8|11449.8|11447.8|11449.9|11447.9|11437.8|11435.8|238
1655108350000|2022-06-13 08:19:10|11449.9|11447.9|11452.9|11450.9|11455.8|11453.8|11449.4|11447.4|304
1655108360000|2022-06-13 08:19:20|11453.7|11451.7|11450.9|11448.9|11455.6|11453.6|11449.8|11447.8|101
1655108370000|2022-06-13 08:19:30|11449.9|11447.9|11450.8|11448.8|11453.1|11451.1|11448.8|11446.8|108
1655108380000|2022-06-13 08:19:40|11450.7|11448.7|11449.2|11447.2|11452.3|11450.3|11449.2|11447.2|47
1655108390000|2022-06-13 08:19:50|11449.3|11447.3|11446.9|11444.9|11449.3|11447.3|11443.9|11441.9|71
1655108400000|2022-06-13 08:20:00|11446.8|11444.8|11455.1|11453.1|11455.3|11453.3|11446.8|11444.8|93
1655108410000|2022-06-13 08:20:10|11455.3|11453.3|11461.3|11459.3|11461.3|11459.3|11455.2|11453.2|76
1655108420000|2022-06-13 08:20:20|11461.1|11459.1|11456.7|11454.7|11461.8|11459.8|11455.4|11453.4|104
1655108430000|2022-06-13 08:20:30|11457.3|11455.3|11462.1|11460.1|11462.8|11460.8|11455.1|11453.1|38
1655108440000|2022-06-13 08:20:40|11462.2|11460.2|11456.9|11454.9|11464.1|11462.1|11456.3|11454.3|163
1655108450000|2022-06-13 08:20:50|11456.8|11454.8|11447.8|11445.8|11459.4|11457.4|11445.2|11443.2|140
1655108460000|2022-06-13 08:21:00|11447.9|11445.9|11447.2|11445.2|11450.9|11448.9|11444.4|11442.4|69
1655108470000|2022-06-13 08:21:10|11446.8|11444.8|11444.4|11442.4|11447.1|11445.1|11444.2|11442.2|72
1655108480000|2022-06-13 08:21:20|11444.8|11442.8|11446.8|11444.8|11446.9|11444.9|11444.3|11442.3|38
1655108490000|2022-06-13 08:21:30|11446.9|11444.9|11446.6|11444.6|11449.1|11447.1|11446.6|11444.6|61
1655108500000|2022-06-13 08:21:40|11448.1|11446.1|11450.7|11448.7|11451.2|11449.2|11448.1|11446.1|29
1655108510000|2022-06-13 08:21:50|11451.1|11449.1|11456.1|11454.1|11456.4|11454.4|11449.6|11447.6|37
1655108520000|2022-06-13 08:22:00|11455.9|11453.9|11458.7|11456.7|11459.7|11457.7|11455.2|11453.2|78
1655108530000|2022-06-13 08:22:10|11458.6|11456.6|11461.4|11459.4|11461.4|11459.4|11458.1|11456.1|68
1655108540000|2022-06-13 08:22:20|11461.6|11459.6|11464.6|11462.6|11465.6|11463.6|11461.6|11459.6|79
1655108550000|2022-06-13 08:22:30|11462.7|11460.7|11456.7|11454.7|11462.7|11460.7|11454.7|11452.7|46
1655108560000|2022-06-13 08:22:40|11457.3|11455.3|11454.1|11452.1|11457.3|11455.3|11453.6|11451.6|56
1655108570000|2022-06-13 08:22:50|11454.4|11452.4|11454.9|11452.9|11456.2|11454.2|11454.2|11452.2|25
1655108580000|2022-06-13 08:23:00|11455.1|11453.1|11454.6|11452.6|11455.2|11453.2|11454.4|11452.4|15
1655108590000|2022-06-13 08:23:10|11454.8|11452.8|11457.3|11455.3|11457.6|11455.6|11454.7|11452.7|18
1655108600000|2022-06-13 08:23:20|11456.9|11454.9|11460.3|11458.3|11460.3|11458.3|11456.9|11454.9|54
1655108610000|2022-06-13 08:23:30|11460.2|11458.2|11456.9|11454.9|11460.2|11458.2|11456.4|11454.4|51
1655108620000|2022-06-13 08:23:40|11456.8|11454.8|11457.7|11455.7|11458.1|11456.1|11454.1|11452.1|48
1655108630000|2022-06-13 08:23:50|11457.8|11455.8|11457.6|11455.6|11458.4|11456.4|11456.9|11454.9|13
1655108640000|2022-06-13 08:24:00|11457.7|11455.7|11457.6|11455.6|11458.4|11456.4|11455.7|11453.7|12
1655108650000|2022-06-13 08:24:10|11457.4|11455.4|11455.1|11453.1|11458.6|11456.6|11454.6|11452.6|47
1655108660000|2022-06-13 08:24:20|11455.4|11453.4|11454.9|11452.9|11456.1|11454.1|11454.2|11452.2|11
1655108670000|2022-06-13 08:24:30|11454.7|11452.7|11451.7|11449.7|11455.2|11453.2|11451.6|11449.6|29
1655108680000|2022-06-13 08:24:40|11451.8|11449.8|11449.6|11447.6|11452.3|11450.3|11449.6|11447.6|13
1655108690000|2022-06-13 08:24:50|11449.4|11447.4|11448.3|11446.3|11449.7|11447.7|11447.8|11445.8|34
1655108700000|2022-06-13 08:25:00|11448.6|11446.6|11449.4|11447.4|11449.4|11447.4|11446.7|11444.7|31
1655108710000|2022-06-13 08:25:10|11448.6|11446.6|11448.8|11446.8|11448.8|11446.8|11447.8|11445.8|22
1655108720000|2022-06-13 08:25:20|11448.9|11446.9|11448.7|11446.7|11449.2|11447.2|11448.2|11446.2|17
1655108730000|2022-06-13 08:25:30|11448.9|11446.9|11453.7|11451.7|11453.7|11451.7|11448.9|11446.9|23
1655108740000|2022-06-13 08:25:40|11453.6|11451.6|11453.4|11451.4|11455.7|11453.7|11451.9|11449.9|39
1655108750000|2022-06-13 08:25:50|11453.3|11451.3|11454.6|11452.6|11455.3|11453.3|11452.3|11450.3|29
1655108760000|2022-06-13 08:26:00|11455.8|11453.8|11456.2|11454.2|11457.4|11455.4|11455.2|11453.2|12
1655108770000|2022-06-13 08:26:10|11456.3|11454.3|11459.8|11457.8|11460.3|11458.3|11456.3|11454.3|31
1655108780000|2022-06-13 08:26:20|11459.7|11457.7|11461.3|11459.3|11461.4|11459.4|11458.9|11456.9|13
1655108790000|2022-06-13 08:26:30|11461.4|11459.4|11466.7|11464.7|11467.8|11465.8|11461.3|11459.3|40
1655108800000|2022-06-13 08:26:40|11466.3|11464.3|11457.7|11455.7|11466.3|11464.3|11457.6|11455.6|33
1655108810000|2022-06-13 08:26:50|11457.8|11455.8|11458.6|11456.6|11459.2|11457.2|11455.9|11453.9|21
1655108820000|2022-06-13 08:27:00|11458.7|11456.7|11461.4|11459.4|11461.7|11459.7|11458.6|11456.6|39
1655108830000|2022-06-13 08:27:10|11461.1|11459.1|11460.1|11458.1|11461.1|11459.1|11458.6|11456.6|37
1655108840000|2022-06-13 08:27:20|11460.3|11458.3|11459.6|11457.6|11461.9|11459.9|11459.6|11457.6|29
1655108850000|2022-06-13 08:27:30|11459.4|11457.4|11456.7|11454.7|11459.4|11457.4|11456.4|11454.4|44
1655108860000|2022-06-13 08:27:40|11456.4|11454.4|11459.2|11457.2|11459.2|11457.2|11456.2|11454.2|57
1655108870000|2022-06-13 08:27:50|11459.1|11457.1|11464.9|11462.9|11465.1|11463.1|11458.7|11456.7|70
1655108880000|2022-06-13 08:28:00|11465.1|11463.1|11467.2|11465.2|11467.2|11465.2|11464.8|11462.8|83
1655108890000|2022-06-13 08:28:10|11467.7|11465.7|11473.1|11471.1|11473.2|11471.2|11467.2|11465.2|134
1655108900000|2022-06-13 08:28:20|11472.8|11470.8|11476.6|11474.6|11477.7|11475.7|11472.8|11470.8|124
1655108910000|2022-06-13 08:28:30|11476.7|11474.7|11476.7|11474.7|11477.6|11475.6|11476.2|11474.2|101
1655108920000|2022-06-13 08:28:40|11476.6|11474.6|11479.2|11477.2|11480.3|11478.3|11476.6|11474.6|154
1655108930000|2022-06-13 08:28:50|11478.6|11476.6|11474.3|11472.3|11478.6|11476.6|11474.2|11472.2|106
1655108940000|2022-06-13 08:29:00|11474.2|11472.2|11473.2|11471.2|11475.3|11473.3|11471.8|11469.8|25
1655108950000|2022-06-13 08:29:10|11473.3|11471.3|11472.9|11470.9|11474.9|11472.9|11471.9|11469.9|44
1655108960000|2022-06-13 08:29:20|11472.8|11470.8|11470.9|11468.9|11473.2|11471.2|11469.3|11467.3|50
1655108970000|2022-06-13 08:29:30|11471.2|11469.2|11469.1|11467.1|11471.9|11469.9|11469.1|11467.1|31
1655108980000|2022-06-13 08:29:40|11469.2|11467.2|11472.6|11470.6|11472.6|11470.6|11469.2|11467.2|28
1655108990000|2022-06-13 08:29:50|11472.3|11470.3|11469.9|11467.9|11472.6|11470.6|11469.6|11467.6|25
1655109000000|2022-06-13 08:30:00|11469.8|11467.8|11469.7|11467.7|11471.2|11469.2|11468.6|11466.6|12
1655109010000|2022-06-13 08:30:10|11469.6|11467.6|11468.9|11466.9|11469.8|11467.8|11466.1|11464.1|27
1655109020000|2022-06-13 08:30:20|11469.2|11467.2|11469.3|11467.3|11471.2|11469.2|11466.7|11464.7|24
1655109030000|2022-06-13 08:30:30|11469.4|11467.4|11466.3|11464.3|11469.4|11467.4|11465.7|11463.7|16
1655109040000|2022-06-13 08:30:40|11466.4|11464.4|11468.8|11466.8|11469.8|11467.8|11465.7|11463.7|39
1655109050000|2022-06-13 08:30:50|11468.7|11466.7|11468.8|11466.8|11468.8|11466.8|11466.3|11464.3|55
1655109060000|2022-06-13 08:31:00|11469.1|11467.1|11473.4|11471.4|11473.4|11471.4|11465.9|11463.9|54
1655109070000|2022-06-13 08:31:10|11473.9|11471.9|11479.6|11477.6|11479.9|11477.9|11473.9|11471.9|88
1655109080000|2022-06-13 08:31:20|11479.7|11477.7|11471.1|11469.1|11481.3|11479.3|11471.1|11469.1|38
1655109090000|2022-06-13 08:31:30|11471.3|11469.3|11480.1|11478.1|11480.4|11478.4|11471.1|11469.1|28
1655109100000|2022-06-13 08:31:40|11480.2|11478.2|11481.1|11479.1|11481.6|11479.6|11478.9|11476.9|54
1655109110000|2022-06-13 08:31:50|11480.9|11478.9|11485.6|11483.6|11485.7|11483.7|11480.2|11478.2|87
1655109120000|2022-06-13 08:32:00|11485.7|11483.7|11486.7|11484.7|11487.1|11485.1|11483.9|11481.9|77
1655109130000|2022-06-13 08:32:10|11486.4|11484.4|11488.1|11486.1|11488.7|11486.7|11486.1|11484.1|131
1655109140000|2022-06-13 08:32:20|11487.9|11485.9|11491.2|11489.2|11491.3|11489.3|11487.1|11485.1|77
1655109150000|2022-06-13 08:32:30|11491.3|11489.3|11492.9|11490.9|11495.3|11493.3|11491.1|11489.1|297
1655109160000|2022-06-13 08:32:40|11493.1|11491.1|11494.2|11492.2|11495.8|11493.8|11492.9|11490.9|65
1655109170000|2022-06-13 08:32:50|11494.3|11492.3|11494.6|11492.6|11495.8|11493.8|11493.8|11491.8|56
1655109180000|2022-06-13 08:33:00|11494.2|11492.2|11497.2|11495.2|11497.2|11495.2|11494.2|11492.2|44
1655109190000|2022-06-13 08:33:10|11497.1|11495.1|11495.8|11493.8|11497.3|11495.3|11494.7|11492.7|45
1655109200000|2022-06-13 08:33:20|11495.7|11493.7|11492.9|11490.9|11495.8|11493.8|11492.1|11490.1|42
1655109210000|2022-06-13 08:33:30|11493.7|11491.7|11495.4|11493.4|11495.4|11493.4|11492.8|11490.8|83
1655109220000|2022-06-13 08:33:40|11495.2|11493.2|11498.3|11496.3|11498.7|11496.7|11495.2|11493.2|71
1655109230000|2022-06-13 08:33:50|11498.9|11496.9|11498.9|11496.9|11499.2|11497.2|11497.8|11495.8|32
1655109240000|2022-06-13 08:34:00|11498.8|11496.8|11499.6|11497.6|11499.9|11497.9|11497.7|11495.7|121
1655109250000|2022-06-13 08:34:10|11499.7|11497.7|11501.2|11499.2|11501.6|11499.6|11499.6|11497.6|63
1655109260000|2022-06-13 08:34:20|11501.3|11499.3|11504.6|11502.6|11504.7|11502.7|11501.3|11499.3|39
1655109270000|2022-06-13 08:34:30|11504.4|11502.4|11503.8|11501.8|11504.6|11502.6|11503.1|11501.1|37
1655109280000|2022-06-13 08:34:40|11503.9|11501.9|11503.4|11501.4|11504.8|11502.8|11503.4|11501.4|65
1655109290000|2022-06-13 08:34:50|11503.6|11501.6|11505.4|11503.4|11506.7|11504.7|11503.4|11501.4|53
1655109300000|2022-06-13 08:35:00|11505.6|11503.6|11505.1|11503.1|11506.6|11504.6|11504.7|11502.7|48
1655109310000|2022-06-13 08:35:10|11505.2|11503.2|11503.3|11501.3|11505.2|11503.2|11503.2|11501.2|29
1655109320000|2022-06-13 08:35:20|11503.1|11501.1|11502.7|11500.7|11503.7|11501.7|11502.6|11500.6|35
1655109330000|2022-06-13 08:35:30|11502.6|11500.6|11502.6|11500.6|11504.8|11502.8|11502.4|11500.4|39
1655109340000|2022-06-13 08:35:40|11502.7|11500.7|11503.1|11501.1|11503.7|11501.7|11501.8|11499.8|23
1655109350000|2022-06-13 08:35:50|11503.3|11501.3|11506.8|11504.8|11507.3|11505.3|11502.2|11500.2|39
1655109360000|2022-06-13 08:36:00|11507.1|11505.1|11505.4|11503.4|11507.3|11505.3|11504.8|11502.8|9
1655109370000|2022-06-13 08:36:10|11505.6|11503.6|11502.4|11500.4|11505.6|11503.6|11502.2|11500.2|15
1655109380000|2022-06-13 08:36:20|11503.1|11501.1|11501.8|11499.8|11503.1|11501.1|11501.3|11499.3|48
1655109390000|2022-06-13 08:36:30|11501.9|11499.9|11501.1|11499.1|11502.1|11500.1|11500.7|11498.7|5
1655109400000|2022-06-13 08:36:40|11500.9|11498.9|11499.8|11497.8|11501.1|11499.1|11499.4|11497.4|29
1655109410000|2022-06-13 08:36:50|11499.9|11497.9|11497.8|11495.8|11499.9|11497.9|11497.2|11495.2|31
1655109420000|2022-06-13 08:37:00|11497.4|11495.4|11494.9|11492.9|11497.6|11495.6|11494.1|11492.1|70
1655109430000|2022-06-13 08:37:10|11494.7|11492.7|11490.9|11488.9|11494.8|11492.8|11490.9|11488.9|47
1655109440000|2022-06-13 08:37:20|11490.8|11488.8|11493.2|11491.2|11493.4|11491.4|11490.8|11488.8|21
1655109450000|2022-06-13 08:37:30|11493.3|11491.3|11495.2|11493.2|11496.1|11494.1|11492.7|11490.7|31
1655109460000|2022-06-13 08:37:40|11495.3|11493.3|11494.3|11492.3|11497.8|11495.8|11494.1|11492.1|55
1655109470000|2022-06-13 08:37:50|11494.2|11492.2|11494.4|11492.4|11494.6|11492.6|11492.7|11490.7|9
1655109480000|2022-06-13 08:38:00|11494.8|11492.8|11494.9|11492.9|11495.6|11493.6|11494.4|11492.4|22
1655109490000|2022-06-13 08:38:10|11495.2|11493.2|11491.8|11489.8|11496.2|11494.2|11491.8|11489.8|46
1655109500000|2022-06-13 08:38:20|11491.9|11489.9|11491.8|11489.8|11493.1|11491.1|11491.6|11489.6|36
1655109510000|2022-06-13 08:38:30|11491.7|11489.7|11489.9|11487.9|11491.9|11489.9|11489.7|11487.7|59
1655109520000|2022-06-13 08:38:40|11490.1|11488.1|11488.7|11486.7|11490.7|11488.7|11488.3|11486.3|18
1655109530000|2022-06-13 08:38:50|11488.8|11486.8|11490.3|11488.3|11490.3|11488.3|11488.6|11486.6|20
1655109540000|2022-06-13 08:39:00|11490.8|11488.8|11492.8|11490.8|11494.2|11492.2|11489.4|11487.4|35
1655109550000|2022-06-13 08:39:10|11493.1|11491.1|11496.2|11494.2|11498.1|11496.1|11493.1|11491.1|44
1655109560000|2022-06-13 08:39:20|11496.1|11494.1|11494.2|11492.2|11496.4|11494.4|11493.8|11491.8|26
1655109570000|2022-06-13 08:39:30|11494.1|11492.1|11491.7|11489.7|11494.1|11492.1|11491.2|11489.2|49
1655109580000|2022-06-13 08:39:40|11491.8|11489.8|11491.2|11489.2|11492.7|11490.7|11490.9|11488.9|12
1655109590000|2022-06-13 08:39:50|11492.7|11490.7|11495.6|11493.6|11496.4|11494.4|11492.7|11490.7|27
1655109600000|2022-06-13 08:40:00|11495.7|11493.7|11494.6|11492.6|11495.9|11493.9|11494.2|11492.2|13
1655109610000|2022-06-13 08:40:10|11494.7|11492.7|11495.8|11493.8|11496.9|11494.9|11494.7|11492.7|10
1655109620000|2022-06-13 08:40:20|11496.3|11494.3|11498.4|11496.4|11501.9|11499.9|11496.3|11494.3|42
1655109630000|2022-06-13 08:40:30|11498.7|11496.7|11503.6|11501.6|11503.6|11501.6|11497.8|11495.8|19
1655109640000|2022-06-13 08:40:40|11503.8|11501.8|11504.7|11502.7|11505.8|11503.8|11503.3|11501.3|34
1655109650000|2022-06-13 08:40:50|11505.7|11503.7|11503.3|11501.3|11505.7|11503.7|11502.7|11500.7|30
1655109660000|2022-06-13 08:41:00|11504.1|11502.1|11503.9|11501.9|11504.3|11502.3|11502.3|11500.3|13
1655109670000|2022-06-13 08:41:10|11504.1|11502.1|11510.7|11508.7|11510.7|11508.7|11504.1|11502.1|46
1655109680000|2022-06-13 08:41:20|11511.3|11509.3|11513.9|11511.9|11514.4|11512.4|11511.2|11509.2|96
1655109690000|2022-06-13 08:41:30|11514.2|11512.2|11511.8|11509.8|11515.2|11513.2|11510.9|11508.9|105
1655109700000|2022-06-13 08:41:40|11512.2|11510.2|11511.8|11509.8|11515.6|11513.6|11511.8|11509.8|27
1655109710000|2022-06-13 08:41:50|11511.6|11509.6|11504.8|11502.8|11512.2|11510.2|11504.7|11502.7|53
1655109720000|2022-06-13 08:42:00|11504.7|11502.7|11493.8|11491.8|11504.7|11502.7|11493.1|11491.1|78
1655109730000|2022-06-13 08:42:10|11493.9|11491.9|11494.9|11492.9|11495.3|11493.3|11492.9|11490.9|65
1655109740000|2022-06-13 08:42:20|11495.1|11493.1|11500.8|11498.8|11501.8|11499.8|11494.8|11492.8|22
1655109750000|2022-06-13 08:42:30|11501.3|11499.3|11499.8|11497.8|11502.4|11500.4|11499.6|11497.6|30
1655109760000|2022-06-13 08:42:40|11499.7|11497.7|11495.1|11493.1|11499.7|11497.7|11492.9|11490.9|123
1655109770000|2022-06-13 08:42:50|11494.9|11492.9|11494.8|11492.8|11495.3|11493.3|11494.1|11492.1|10
1655109780000|2022-06-13 08:43:00|11494.6|11492.6|11492.3|11490.3|11494.6|11492.6|11492.1|11490.1|29
1655109790000|2022-06-13 08:43:10|11492.4|11490.4|11492.4|11490.4|11492.9|11490.9|11490.9|11488.9|39
1655109800000|2022-06-13 08:43:20|11492.3|11490.3|11491.2|11489.2|11492.8|11490.8|11490.9|11488.9|15
1655109810000|2022-06-13 08:43:30|11491.4|11489.4|11490.9|11488.9|11492.7|11490.7|11490.9|11488.9|23
1655109820000|2022-06-13 08:43:40|11490.8|11488.8|11489.7|11487.7|11491.3|11489.3|11489.7|11487.7|30
1655109830000|2022-06-13 08:43:50|11489.6|11487.6|11489.6|11487.6|11490.8|11488.8|11487.9|11485.9|40
1655109840000|2022-06-13 08:44:00|11489.7|11487.7|11490.1|11488.1|11491.9|11489.9|11488.6|11486.6|37
1655109850000|2022-06-13 08:44:10|11490.2|11488.2|11497.7|11495.7|11497.7|11495.7|11490.1|11488.1|30
1655109860000|2022-06-13 08:44:20|11497.9|11495.9|11496.6|11494.6|11499.4|11497.4|11496.3|11494.3|21
1655109870000|2022-06-13 08:44:30|11496.4|11494.4|11498.9|11496.9|11498.9|11496.9|11495.8|11493.8|12
1655109880000|2022-06-13 08:44:40|11498.6|11496.6|11503.7|11501.7|11504.7|11502.7|11498.6|11496.6|57
1655109890000|2022-06-13 08:44:50|11503.9|11501.9|11500.3|11498.3|11504.3|11502.3|11499.9|11497.9|28
1655109900000|2022-06-13 08:45:00|11500.1|11498.1|11496.1|11494.1|11500.1|11498.1|11495.9|11493.9|23
1655109910000|2022-06-13 08:45:10|11495.9|11493.9|11493.6|11491.6|11495.9|11493.9|11492.9|11490.9|14
1655109920000|2022-06-13 08:45:20|11492.9|11490.9|11495.3|11493.3|11496.4|11494.4|11491.9|11489.9|39
1655109930000|2022-06-13 08:45:30|11495.4|11493.4|11493.9|11491.9|11497.7|11495.7|11493.7|11491.7|19
1655109940000|2022-06-13 08:45:40|11492.6|11490.6|11491.3|11489.3|11492.6|11490.6|11490.8|11488.8|41
1655109950000|2022-06-13 08:45:50|11491.2|11489.2|11492.8|11490.8|11494.6|11492.6|11491.2|11489.2|37
1655109960000|2022-06-13 08:46:00|11492.2|11490.2|11493.4|11491.4|11494.4|11492.4|11491.4|11489.4|17
1655109970000|2022-06-13 08:46:10|11492.8|11490.8|11495.3|11493.3|11496.4|11494.4|11492.4|11490.4|25
1655109980000|2022-06-13 08:46:20|11494.6|11492.6|11494.6|11492.6|11497.6|11495.6|11493.9|11491.9|29
1655109990000|2022-06-13 08:46:30|11494.4|11492.4|11499.2|11497.2|11499.2|11497.2|11494.3|11492.3|18
1655110000000|2022-06-13 08:46:40|11499.1|11497.1|11503.3|11501.3|11503.3|11501.3|11498.3|11496.3|24
1655110010000|2022-06-13 08:46:50|11502.6|11500.6|11503.2|11501.2|11503.4|11501.4|11500.9|11498.9|48
1655110020000|2022-06-13 08:47:00|11503.3|11501.3|11501.9|11499.9|11503.7|11501.7|11501.4|11499.4|14
1655110030000|2022-06-13 08:47:10|11501.8|11499.8|11493.7|11491.7|11502.7|11500.7|11492.8|11490.8|62
1655110040000|2022-06-13 08:47:20|11493.8|11491.8|11495.2|11493.2|11496.3|11494.3|11491.2|11489.2|48
1655110050000|2022-06-13 08:47:30|11495.6|11493.6|11495.9|11493.9|11497.8|11495.8|11494.6|11492.6|21
1655110060000|2022-06-13 08:47:40|11495.6|11493.6|11492.8|11490.8|11495.7|11493.7|11492.6|11490.6|14
1655110070000|2022-06-13 08:47:50|11492.4|11490.4|11496.2|11494.2|11498.1|11496.1|11492.4|11490.4|30
1655110080000|2022-06-13 08:48:00|11495.6|11493.6|11495.2|11493.2|11495.7|11493.7|11493.2|11491.2|25
1655110090000|2022-06-13 08:48:10|11495.4|11493.4|11495.1|11493.1|11495.9|11493.9|11494.7|11492.7|15
1655110100000|2022-06-13 08:48:20|11495.2|11493.2|11490.8|11488.8|11495.9|11493.9|11490.8|11488.8|18
1655110110000|2022-06-13 08:48:30|11490.7|11488.7|11487.7|11485.7|11491.9|11489.9|11486.2|11484.2|131
1655110120000|2022-06-13 08:48:40|11487.9|11485.9|11490.1|11488.1|11490.2|11488.2|11486.6|11484.6|32
1655110130000|2022-06-13 08:48:50|11489.8|11487.8|11486.8|11484.8|11490.9|11488.9|11486.6|11484.6|28
1655110140000|2022-06-13 08:49:00|11486.9|11484.9|11487.4|11485.4|11490.2|11488.2|11486.9|11484.9|32
1655110150000|2022-06-13 08:49:10|11487.6|11485.6|11487.8|11485.8|11488.4|11486.4|11486.9|11484.9|24
1655110160000|2022-06-13 08:49:20|11487.9|11485.9|11485.9|11483.9|11488.7|11486.7|11485.7|11483.7|34
1655110170000|2022-06-13 08:49:30|11486.2|11484.2|11487.6|11485.6|11487.7|11485.7|11484.9|11482.9|25
1655110180000|2022-06-13 08:49:40|11487.4|11485.4|11485.3|11483.3|11487.8|11485.8|11485.2|11483.2|15
1655110190000|2022-06-13 08:49:50|11485.4|11483.4|11488.3|11486.3|11488.7|11486.7|11485.3|11483.3|10
1655110200000|2022-06-13 08:50:00|11488.4|11486.4|11493.3|11491.3|11494.6|11492.6|11487.3|11485.3|17
1655110210000|2022-06-13 08:50:10|11493.2|11491.2|11491.7|11489.7|11493.3|11491.3|11490.6|11488.6|5
1655110220000|2022-06-13 08:50:20|11491.8|11489.8|11490.9|11488.9|11491.8|11489.8|11490.3|11488.3|11
1655110230000|2022-06-13 08:50:30|11490.7|11488.7|11495.7|11493.7|11496.7|11494.7|11490.4|11488.4|20
1655110240000|2022-06-13 08:50:40|11495.8|11493.8|11496.4|11494.4|11496.9|11494.9|11494.8|11492.8|47
1655110250000|2022-06-13 08:50:50|11496.6|11494.6|11491.7|11489.7|11496.6|11494.6|11491.7|11489.7|4
1655110260000|2022-06-13 08:51:00|11491.4|11489.4|11491.7|11489.7|11495.6|11493.6|11489.8|11487.8|35
1655110270000|2022-06-13 08:51:10|11491.8|11489.8|11490.2|11488.2|11492.8|11490.8|11489.8|11487.8|22
1655110280000|2022-06-13 08:51:20|11490.1|11488.1|11489.2|11487.2|11491.2|11489.2|11489.2|11487.2|22
1655110290000|2022-06-13 08:51:30|11489.1|11487.1|11490.8|11488.8|11490.8|11488.8|11489.1|11487.1|14
1655110300000|2022-06-13 08:51:40|11491.3|11489.3|11491.1|11489.1|11492.3|11490.3|11490.4|11488.4|8
1655110310000|2022-06-13 08:51:50|11490.9|11488.9|11490.1|11488.1|11492.6|11490.6|11490.1|11488.1|7
1655110320000|2022-06-13 08:52:00|11489.9|11487.9|11485.2|11483.2|11489.9|11487.9|11484.6|11482.6|47
1655110330000|2022-06-13 08:52:10|11485.1|11483.1|11484.8|11482.8|11486.8|11484.8|11483.9|11481.9|42
1655110340000|2022-06-13 08:52:20|11484.2|11482.2|11488.9|11486.9|11488.9|11486.9|11484.2|11482.2|22
1655110350000|2022-06-13 08:52:30|11488.4|11486.4|11485.6|11483.6|11489.7|11487.7|11485.6|11483.6|21
1655110360000|2022-06-13 08:52:40|11485.7|11483.7|11480.2|11478.2|11486.1|11484.1|11479.8|11477.8|63
1655110370000|2022-06-13 08:52:50|11479.9|11477.9|11480.4|11478.4|11483.3|11481.3|11479.8|11477.8|19
1655110380000|2022-06-13 08:53:00|11480.6|11478.6|11476.3|11474.3|11480.6|11478.6|11476.3|11474.3|45
1655110390000|2022-06-13 08:53:10|11476.4|11474.4|11477.9|11475.9|11478.1|11476.1|11474.6|11472.6|53
1655110400000|2022-06-13 08:53:20|11478.1|11476.1|11481.9|11479.9|11482.1|11480.1|11476.8|11474.8|55
1655110410000|2022-06-13 08:53:30|11482.1|11480.1|11475.6|11473.6|11482.6|11480.6|11475.6|11473.6|28
1655110420000|2022-06-13 08:53:40|11475.4|11473.4|11475.7|11473.7|11475.7|11473.7|11474.4|11472.4|16
1655110430000|2022-06-13 08:53:50|11475.9|11473.9|11474.7|11472.7|11477.2|11475.2|11474.1|11472.1|32
1655110440000|2022-06-13 08:54:00|11475.2|11473.2|11476.4|11474.4|11478.3|11476.3|11475.2|11473.2|7
1655110450000|2022-06-13 08:54:10|11477.2|11475.2|11477.1|11475.1|11478.4|11476.4|11475.9|11473.9|14
1655110460000|2022-06-13 08:54:20|11477.2|11475.2|11477.1|11475.1|11479.4|11477.4|11474.4|11472.4|35
1655110470000|2022-06-13 08:54:30|11477.3|11475.3|11479.1|11477.1|11479.1|11477.1|11476.7|11474.7|11
1655110480000|2022-06-13 08:54:40|11478.8|11476.8|11489.3|11487.3|11489.3|11487.3|11478.8|11476.8|155
1655110490000|2022-06-13 08:54:50|11489.2|11487.2|11491.8|11489.8|11492.3|11490.3|11489.2|11487.2|36
1655110500000|2022-06-13 08:55:00|11491.6|11489.6|11485.8|11483.8|11491.7|11489.7|11484.3|11482.3|38
1655110510000|2022-06-13 08:55:10|11485.9|11483.9|11486.7|11484.7|11486.9|11484.9|11484.9|11482.9|33
1655110520000|2022-06-13 08:55:20|11486.3|11484.3|11496.1|11494.1|11496.8|11494.8|11486.3|11484.3|55
1655110530000|2022-06-13 08:55:30|11496.2|11494.2|11491.6|11489.6|11496.9|11494.9|11490.2|11488.2|28
1655110540000|2022-06-13 08:55:40|11490.8|11488.8|11494.2|11492.2|11494.7|11492.7|11490.8|11488.8|58
1655110550000|2022-06-13 08:55:50|11494.8|11492.8|11493.1|11491.1|11494.8|11492.8|11492.7|11490.7|38
1655110560000|2022-06-13 08:56:00|11493.2|11491.2|11488.6|11486.6|11493.9|11491.9|11488.1|11486.1|116
1655110570000|2022-06-13 08:56:10|11488.7|11486.7|11488.4|11486.4|11489.6|11487.6|11488.4|11486.4|3
1655110580000|2022-06-13 08:56:20|11488.3|11486.3|11489.2|11487.2|11490.2|11488.2|11488.3|11486.3|2
1655110590000|2022-06-13 08:56:30|11489.3|11487.3|11488.4|11486.4|11491.7|11489.7|11488.3|11486.3|9
1655110600000|2022-06-13 08:56:40|11488.9|11486.9|11492.9|11490.9|11493.3|11491.3|11488.7|11486.7|9
1655110610000|2022-06-13 08:56:50|11493.1|11491.1|11493.4|11491.4|11494.2|11492.2|11493.1|11491.1|6
1655110620000|2022-06-13 08:57:00|11493.6|11491.6|11488.7|11486.7|11494.2|11492.2|11488.6|11486.6|17
1655110630000|2022-06-13 08:57:10|11488.6|11486.6|11486.6|11484.6|11488.6|11486.6|11486.2|11484.2|16
1655110640000|2022-06-13 08:57:20|11487.1|11485.1|11484.8|11482.8|11487.1|11485.1|11484.6|11482.6|19
1655110650000|2022-06-13 08:57:30|11484.7|11482.7|11485.9|11483.9|11485.9|11483.9|11483.6|11481.6|17
1655110660000|2022-06-13 08:57:40|11485.8|11483.8|11488.9|11486.9|11489.2|11487.2|11485.8|11483.8|18
1655110670000|2022-06-13 08:57:50|11489.2|11487.2|11491.4|11489.4|11493.3|11491.3|11488.8|11486.8|12
1655110680000|2022-06-13 08:58:00|11491.6|11489.6|11486.1|11484.1|11491.7|11489.7|11486.1|11484.1|16
1655110690000|2022-06-13 08:58:10|11485.1|11483.1|11485.7|11483.7|11486.3|11484.3|11484.4|11482.4|7
1655110700000|2022-06-13 08:58:20|11485.6|11483.6|11482.2|11480.2|11485.8|11483.8|11482.2|11480.2|38
1655110710000|2022-06-13 08:58:30|11482.1|11480.1|11478.4|11476.4|11482.7|11480.7|11478.3|11476.3|81
1655110720000|2022-06-13 08:58:40|11478.3|11476.3|11478.9|11476.9|11480.1|11478.1|11477.8|11475.8|55
1655110730000|2022-06-13 08:58:50|11478.7|11476.7|11476.6|11474.6|11478.7|11476.7|11476.6|11474.6|26
1655110740000|2022-06-13 08:59:00|11476.4|11474.4|11476.9|11474.9|11477.3|11475.3|11476.2|11474.2|19
1655110750000|2022-06-13 08:59:10|11476.8|11474.8|11477.6|11475.6|11478.9|11476.9|11476.7|11474.7|12
1655110760000|2022-06-13 08:59:20|11477.4|11475.4|11480.3|11478.3|11480.4|11478.4|11477.4|11475.4|28
1655110770000|2022-06-13 08:59:30|11480.1|11478.1|11478.7|11476.7|11480.1|11478.1|11478.6|11476.6|29
1655110780000|2022-06-13 08:59:40|11478.8|11476.8|11477.9|11475.9|11478.9|11476.9|11477.1|11475.1|25
1655110790000|2022-06-13 08:59:50|11478.1|11476.1|11476.7|11474.7|11478.7|11476.7|11476.4|11474.4|21
1655110800000|2022-06-13 09:00:00|11476.4|11474.4|11475.9|11473.9|11476.6|11474.6|11475.8|11473.8|33
1655110810000|2022-06-13 09:00:10|11475.2|11473.2|11476.2|11474.2|11476.2|11474.2|11475.2|11473.2|23
1655110820000|2022-06-13 09:00:20|11476.7|11474.7|11479.6|11477.6|11479.6|11477.6|11476.6|11474.6|16
1655110830000|2022-06-13 09:00:30|11479.7|11477.7|11479.6|11477.6|11480.6|11478.6|11479.6|11477.6|11
1655110840000|2022-06-13 09:00:40|11478.6|11476.6|11476.2|11474.2|11479.1|11477.1|11475.2|11473.2|20
1655110850000|2022-06-13 09:00:50|11477.1|11475.1|11476.1|11474.1|11477.1|11475.1|11474.6|11472.6|35
1655110860000|2022-06-13 09:01:00|11475.9|11473.9|11475.6|11473.6|11476.1|11474.1|11473.7|11471.7|35
1655110870000|2022-06-13 09:01:10|11475.7|11473.7|11482.7|11480.7|11482.8|11480.8|11475.2|11473.2|44
1655110880000|2022-06-13 09:01:20|11482.4|11480.4|11484.7|11482.7|11484.8|11482.8|11480.9|11478.9|18
1655110890000|2022-06-13 09:01:30|11484.6|11482.6|11486.9|11484.9|11487.1|11485.1|11484.6|11482.6|43
1655110900000|2022-06-13 09:01:40|11487.3|11485.3|11486.8|11484.8|11489.6|11487.6|11486.8|11484.8|40
1655110910000|2022-06-13 09:01:50|11486.9|11484.9|11482.7|11480.7|11487.7|11485.7|11481.7|11479.7|37
1655110920000|2022-06-13 09:02:00|11482.6|11480.6|11488.6|11486.6|11488.7|11486.7|11480.8|11478.8|35
1655110930000|2022-06-13 09:02:10|11488.4|11486.4|11488.4|11486.4|11491.8|11489.8|11487.8|11485.8|71
1655110940000|2022-06-13 09:02:20|11488.3|11486.3|11486.3|11484.3|11489.4|11487.4|11485.8|11483.8|18
1655110950000|2022-06-13 09:02:30|11486.2|11484.2|11488.6|11486.6|11488.6|11486.6|11486.1|11484.1|13
1655110960000|2022-06-13 09:02:40|11488.4|11486.4|11489.7|11487.7|11490.2|11488.2|11488.3|11486.3|16
1655110970000|2022-06-13 09:02:50|11489.1|11487.1|11489.1|11487.1|11489.6|11487.6|11488.4|11486.4|13
1655110980000|2022-06-13 09:03:00|11488.9|11486.9|11494.7|11492.7|11494.9|11492.9|11488.9|11486.9|54
1655110990000|2022-06-13 09:03:10|11494.9|11492.9|11496.3|11494.3|11497.1|11495.1|11494.3|11492.3|56
1655111000000|2022-06-13 09:03:20|11496.2|11494.2|11494.2|11492.2|11496.4|11494.4|11491.4|11489.4|28
1655111010000|2022-06-13 09:03:30|11494.1|11492.1|11495.8|11493.8|11496.2|11494.2|11493.2|11491.2|17
1655111020000|2022-06-13 09:03:40|11495.6|11493.6|11497.1|11495.1|11497.3|11495.3|11495.4|11493.4|3
1655111030000|2022-06-13 09:03:50|11496.4|11494.4|11497.1|11495.1|11497.6|11495.6|11496.4|11494.4|17
1655111040000|2022-06-13 09:04:00|11497.2|11495.2|11497.6|11495.6|11498.4|11496.4|11497.1|11495.1|3
1655111050000|2022-06-13 09:04:10|11497.7|11495.7|11496.3|11494.3|11498.7|11496.7|11496.3|11494.3|15
1655111060000|2022-06-13 09:04:20|11496.2|11494.2|11497.7|11495.7|11498.2|11496.2|11496.2|11494.2|18
1655111070000|2022-06-13 09:04:30|11497.8|11495.8|11497.4|11495.4|11498.7|11496.7|11496.6|11494.6|20
1655111080000|2022-06-13 09:04:40|11497.3|11495.3|11498.4|11496.4|11499.7|11497.7|11496.9|11494.9|28
1655111090000|2022-06-13 09:04:50|11498.3|11496.3|11498.9|11496.9|11499.6|11497.6|11498.2|11496.2|15
1655111100000|2022-06-13 09:05:00|11499.3|11497.3|11500.3|11498.3|11500.4|11498.4|11499.2|11497.2|34
1655111110000|2022-06-13 09:05:10|11500.2|11498.2|11502.7|11500.7|11503.1|11501.1|11500.2|11498.2|61
1655111120000|2022-06-13 09:05:20|11502.1|11500.1|11501.8|11499.8|11503.8|11501.8|11500.4|11498.4|65
1655111130000|2022-06-13 09:05:30|11501.7|11499.7|11501.7|11499.7|11502.8|11500.8|11501.1|11499.1|39
1655111140000|2022-06-13 09:05:40|11501.8|11499.8|11500.8|11498.8|11502.1|11500.1|11499.9|11497.9|23
1655111150000|2022-06-13 09:05:50|11501.1|11499.1|11501.4|11499.4|11502.4|11500.4|11500.8|11498.8|7
1655111160000|2022-06-13 09:06:00|11501.7|11499.7|11502.7|11500.7|11502.9|11500.9|11501.4|11499.4|19
1655111170000|2022-06-13 09:06:10|11502.6|11500.6|11502.8|11500.8|11503.1|11501.1|11502.1|11500.1|10
1655111180000|2022-06-13 09:06:20|11502.6|11500.6|11502.7|11500.7|11502.8|11500.8|11501.1|11499.1|18
1655111190000|2022-06-13 09:06:30|11502.2|11500.2|11502.8|11500.8|11502.9|11500.9|11501.9|11499.9|11
1655111200000|2022-06-13 09:06:40|11502.7|11500.7|11501.7|11499.7|11503.2|11501.2|11500.9|11498.9|8
1655111210000|2022-06-13 09:06:50|11501.8|11499.8|11501.2|11499.2|11503.7|11501.7|11501.2|11499.2|7
1655111220000|2022-06-13 09:07:00|11501.1|11499.1|11503.1|11501.1|11503.8|11501.8|11500.9|11498.9|8
1655111230000|2022-06-13 09:07:10|11502.9|11500.9|11501.4|11499.4|11503.3|11501.3|11500.9|11498.9|41
1655111240000|2022-06-13 09:07:20|11501.3|11499.3|11497.9|11495.9|11501.8|11499.8|11497.9|11495.9|40
1655111250000|2022-06-13 09:07:30|11498.1|11496.1|11497.2|11495.2|11498.4|11496.4|11495.9|11493.9|15
1655111260000|2022-06-13 09:07:40|11497.6|11495.6|11501.9|11499.9|11501.9|11499.9|11497.2|11495.2|3
1655111270000|2022-06-13 09:07:50|11501.8|11499.8|11498.9|11496.9|11502.8|11500.8|11498.8|11496.8|19
1655111280000|2022-06-13 09:08:00|11498.7|11496.7|11496.9|11494.9|11499.2|11497.2|11496.9|11494.9|10
1655111290000|2022-06-13 09:08:10|11496.1|11494.1|11489.7|11487.7|11496.1|11494.1|11489.6|11487.6|30
1655111300000|2022-06-13 09:08:20|11489.6|11487.6|11483.6|11481.6|11490.2|11488.2|11483.6|11481.6|41
1655111310000|2022-06-13 09:08:30|11483.4|11481.4|11490.4|11488.4|11490.4|11488.4|11482.4|11480.4|59
1655111320000|2022-06-13 09:08:40|11490.6|11488.6|11495.6|11493.6|11496.3|11494.3|11490.6|11488.6|18
1655111330000|2022-06-13 09:08:50|11495.3|11493.3|11500.9|11498.9|11500.9|11498.9|11495.3|11493.3|25
1655111340000|2022-06-13 09:09:00|11500.4|11498.4|11498.8|11496.8|11500.7|11498.7|11497.7|11495.7|31
1655111350000|2022-06-13 09:09:10|11498.7|11496.7|11498.1|11496.1|11498.8|11496.8|11497.6|11495.6|4
1655111360000|2022-06-13 09:09:20|11498.2|11496.2|11499.1|11497.1|11499.7|11497.7|11497.9|11495.9|6
1655111370000|2022-06-13 09:09:30|11499.2|11497.2|11498.8|11496.8|11499.4|11497.4|11496.9|11494.9|19
1655111380000|2022-06-13 09:09:40|11498.9|11496.9|11499.3|11497.3|11501.9|11499.9|11498.8|11496.8|19
1655111390000|2022-06-13 09:09:50|11499.2|11497.2|11500.6|11498.6|11500.7|11498.7|11498.3|11496.3|32
1655111400000|2022-06-13 09:10:00|11500.4|11498.4|11497.8|11495.8|11500.4|11498.4|11496.9|11494.9|8
1655111410000|2022-06-13 09:10:10|11498.1|11496.1|11497.8|11495.8|11498.2|11496.2|11495.1|11493.1|38
1655111420000|2022-06-13 09:10:20|11497.6|11495.6|11498.2|11496.2|11501.4|11499.4|11497.6|11495.6|40
1655111430000|2022-06-13 09:10:30|11498.3|11496.3|11498.1|11496.1|11498.9|11496.9|11497.3|11495.3|25
1655111440000|2022-06-13 09:10:40|11498.2|11496.2|11495.6|11493.6|11498.6|11496.6|11495.4|11493.4|30
1655111450000|2022-06-13 09:10:50|11495.7|11493.7|11496.3|11494.3|11496.8|11494.8|11495.4|11493.4|2
1655111460000|2022-06-13 09:11:00|11496.4|11494.4|11495.8|11493.8|11496.4|11494.4|11495.7|11493.7|0
1655111470000|2022-06-13 09:11:10|11495.7|11493.7|11490.2|11488.2|11495.7|11493.7|11489.8|11487.8|26
1655111480000|2022-06-13 09:11:20|11488.9|11486.9|11492.9|11490.9|11493.6|11491.6|11487.7|11485.7|20
1655111490000|2022-06-13 09:11:30|11492.8|11490.8|11495.4|11493.4|11495.9|11493.9|11492.8|11490.8|10
1655111500000|2022-06-13 09:11:40|11495.6|11493.6|11495.9|11493.9|11497.3|11495.3|11495.2|11493.2|10
1655111510000|2022-06-13 09:11:50|11495.8|11493.8|11496.4|11494.4|11497.1|11495.1|11495.8|11493.8|5
1655111520000|2022-06-13 09:12:00|11496.3|11494.3|11496.2|11494.2|11496.4|11494.4|11495.6|11493.6|4
1655111530000|2022-06-13 09:12:10|11496.4|11494.4|11496.7|11494.7|11497.2|11495.2|11496.1|11494.1|9
1655111540000|2022-06-13 09:12:20|11496.8|11494.8|11497.4|11495.4|11497.6|11495.6|11496.6|11494.6|6
1655111550000|2022-06-13 09:12:30|11497.3|11495.3|11490.4|11488.4|11497.3|11495.3|11490.3|11488.3|13
1655111560000|2022-06-13 09:12:40|11490.6|11488.6|11491.2|11489.2|11495.2|11493.2|11490.6|11488.6|48
1655111570000|2022-06-13 09:12:50|11489.9|11487.9|11490.9|11488.9|11491.3|11489.3|11489.2|11487.2|11
1655111580000|2022-06-13 09:13:00|11490.8|11488.8|11493.2|11491.2|11493.6|11491.6|11490.7|11488.7|16
1655111590000|2022-06-13 09:13:10|11492.9|11490.9|11492.3|11490.3|11493.3|11491.3|11492.1|11490.1|18
1655111600000|2022-06-13 09:13:20|11492.4|11490.4|11493.2|11491.2|11493.2|11491.2|11492.3|11490.3|3
1655111610000|2022-06-13 09:13:30|11492.9|11490.9|11491.9|11489.9|11493.3|11491.3|11491.7|11489.7|11
1655111620000|2022-06-13 09:13:40|11491.3|11489.3|11494.1|11492.1|11494.1|11492.1|11491.3|11489.3|7
1655111630000|2022-06-13 09:13:50|11493.9|11491.9|11493.7|11491.7|11494.6|11492.6|11493.4|11491.4|15
1655111640000|2022-06-13 09:14:00|11493.2|11491.2|11494.4|11492.4|11494.4|11492.4|11493.2|11491.2|5
1655111650000|2022-06-13 09:14:10|11494.3|11492.3|11492.1|11490.1|11494.4|11492.4|11491.9|11489.9|4
1655111660000|2022-06-13 09:14:20|11492.2|11490.2|11494.2|11492.2|11494.3|11492.3|11492.1|11490.1|36
1655111670000|2022-06-13 09:14:30|11494.1|11492.1|11492.8|11490.8|11494.2|11492.2|11492.8|11490.8|1
1655111680000|2022-06-13 09:14:40|11492.6|11490.6|11491.7|11489.7|11493.8|11491.8|11491.7|11489.7|1
1655111690000|2022-06-13 09:14:50|11491.1|11489.1|11493.4|11491.4|11493.7|11491.7|11491.1|11489.1|17
1655111700000|2022-06-13 09:15:00|11493.6|11491.6|11493.4|11491.4|11493.7|11491.7|11493.1|11491.1|2
1655111710000|2022-06-13 09:15:10|11493.6|11491.6|11492.9|11490.9|11494.6|11492.6|11492.8|11490.8|24
1655111720000|2022-06-13 09:15:20|11493.3|11491.3|11494.9|11492.9|11494.9|11492.9|11492.9|11490.9|1
1655111730000|2022-06-13 09:15:30|11494.7|11492.7|11497.4|11495.4|11497.4|11495.4|11494.7|11492.7|7
1655111740000|2022-06-13 09:15:40|11497.3|11495.3|11502.7|11500.7|11502.7|11500.7|11497.3|11495.3|102
1655111750000|2022-06-13 09:15:50|11503.2|11501.2|11504.8|11502.8|11505.9|11503.9|11503.2|11501.2|84
1655111760000|2022-06-13 09:16:00|11502.9|11500.9|11498.8|11496.8|11503.4|11501.4|11498.8|11496.8|18
1655111770000|2022-06-13 09:16:10|11499.1|11497.1|11498.1|11496.1|11500.4|11498.4|11496.9|11494.9|29
1655111780000|2022-06-13 09:16:20|11497.4|11495.4|11500.2|11498.2|11501.1|11499.1|11497.4|11495.4|7
1655111790000|2022-06-13 09:16:30|11500.1|11498.1|11501.6|11499.6|11503.1|11501.1|11500.1|11498.1|8
1655111800000|2022-06-13 09:16:40|11500.8|11498.8|11500.8|11498.8|11501.7|11499.7|11499.7|11497.7|19
1655111810000|2022-06-13 09:16:50|11500.7|11498.7|11496.2|11494.2|11500.7|11498.7|11495.9|11493.9|7
1655111820000|2022-06-13 09:17:00|11495.9|11493.9|11489.7|11487.7|11496.1|11494.1|11489.7|11487.7|28
1655111830000|2022-06-13 09:17:10|11489.6|11487.6|11484.6|11482.6|11489.9|11487.9|11484.1|11482.1|115
1655111840000|2022-06-13 09:17:20|11484.7|11482.7|11485.6|11483.6|11485.7|11483.7|11484.6|11482.6|9
1655111850000|2022-06-13 09:17:30|11485.7|11483.7|11487.3|11485.3|11487.8|11485.8|11485.7|11483.7|7
1655111860000|2022-06-13 09:17:40|11487.4|11485.4|11490.1|11488.1|11490.2|11488.2|11487.2|11485.2|24
1655111870000|2022-06-13 09:17:50|11490.2|11488.2|11487.1|11485.1|11491.6|11489.6|11487.1|11485.1|20
1655111880000|2022-06-13 09:18:00|11485.7|11483.7|11484.1|11482.1|11485.7|11483.7|11483.8|11481.8|23
1655111890000|2022-06-13 09:18:10|11483.9|11481.9|11479.6|11477.6|11484.4|11482.4|11479.3|11477.3|84
1655111900000|2022-06-13 09:18:20|11479.7|11477.7|11482.4|11480.4|11482.8|11480.8|11479.7|11477.7|57
1655111910000|2022-06-13 09:18:30|11482.2|11480.2|11484.3|11482.3|11485.1|11483.1|11482.2|11480.2|54
1655111920000|2022-06-13 09:18:40|11484.2|11482.2|11484.9|11482.9|11484.9|11482.9|11483.8|11481.8|12
1655111930000|2022-06-13 09:18:50|11484.8|11482.8|11487.9|11485.9|11487.9|11485.9|11483.3|11481.3|33
1655111940000|2022-06-13 09:19:00|11487.8|11485.8|11492.4|11490.4|11494.6|11492.6|11487.8|11485.8|52
1655111950000|2022-06-13 09:19:10|11492.3|11490.3|11492.2|11490.2|11493.6|11491.6|11491.1|11489.1|65
1655111960000|2022-06-13 09:19:20|11492.1|11490.1|11494.8|11492.8|11495.8|11493.8|11492.1|11490.1|53
1655111970000|2022-06-13 09:19:30|11496.2|11494.2|11494.6|11492.6|11496.2|11494.2|11494.6|11492.6|5
1655111980000|2022-06-13 09:19:40|11494.4|11492.4|11498.4|11496.4|11498.7|11496.7|11494.4|11492.4|22
1655111990000|2022-06-13 09:19:50|11498.3|11496.3|11498.3|11496.3|11498.8|11496.8|11497.1|11495.1|14
1655112000000|2022-06-13 09:20:00|11498.2|11496.2|11498.6|11496.6|11498.7|11496.7|11497.2|11495.2|4
1655112010000|2022-06-13 09:20:10|11498.3|11496.3|11498.9|11496.9|11499.2|11497.2|11498.3|11496.3|16
1655112020000|2022-06-13 09:20:20|11498.8|11496.8|11496.8|11494.8|11499.7|11497.7|11495.8|11493.8|17
1655112030000|2022-06-13 09:20:30|11496.7|11494.7|11502.4|11500.4|11502.4|11500.4|11496.4|11494.4|35
1655112040000|2022-06-13 09:20:40|11502.3|11500.3|11503.8|11501.8|11503.9|11501.9|11501.9|11499.9|54
1655112050000|2022-06-13 09:20:50|11503.7|11501.7|11506.7|11504.7|11506.7|11504.7|11503.7|11501.7|32
1655112060000|2022-06-13 09:21:00|11506.6|11504.6|11508.1|11506.1|11509.3|11507.3|11506.6|11504.6|47
1655112070000|2022-06-13 09:21:10|11507.6|11505.6|11508.2|11506.2|11508.3|11506.3|11505.4|11503.4|14
1655112080000|2022-06-13 09:21:20|11508.1|11506.1|11508.1|11506.1|11508.8|11506.8|11507.9|11505.9|11
1655112090000|2022-06-13 09:21:30|11507.9|11505.9|11511.4|11509.4|11511.6|11509.6|11507.9|11505.9|49
1655112100000|2022-06-13 09:21:40|11511.7|11509.7|11509.3|11507.3|11512.4|11510.4|11507.6|11505.6|40
1655112110000|2022-06-13 09:21:50|11509.1|11507.1|11510.9|11508.9|11511.2|11509.2|11508.6|11506.6|11
1655112120000|2022-06-13 09:22:00|11510.4|11508.4|11508.8|11506.8|11511.6|11509.6|11508.3|11506.3|30
1655112130000|2022-06-13 09:22:10|11508.9|11506.9|11510.4|11508.4|11511.8|11509.8|11508.7|11506.7|15
1655112140000|2022-06-13 09:22:20|11510.6|11508.6|11513.4|11511.4|11513.4|11511.4|11510.6|11508.6|17
1655112150000|2022-06-13 09:22:30|11513.6|11511.6|11515.3|11513.3|11516.8|11514.8|11513.3|11511.3|40
1655112160000|2022-06-13 09:22:40|11515.2|11513.2|11514.1|11512.1|11515.2|11513.2|11512.8|11510.8|21
1655112170000|2022-06-13 09:22:50|11514.2|11512.2|11509.1|11507.1|11514.4|11512.4|11508.9|11506.9|33
1655112180000|2022-06-13 09:23:00|11508.7|11506.7|11506.4|11504.4|11508.7|11506.7|11504.3|11502.3|40
1655112190000|2022-06-13 09:23:10|11506.3|11504.3|11501.8|11499.8|11506.3|11504.3|11501.8|11499.8|31
1655112200000|2022-06-13 09:23:20|11501.9|11499.9|11502.1|11500.1|11503.9|11501.9|11501.9|11499.9|14
1655112210000|2022-06-13 09:23:30|11501.9|11499.9|11501.8|11499.8|11503.7|11501.7|11500.7|11498.7|18
1655112220000|2022-06-13 09:23:40|11502.2|11500.2|11502.3|11500.3|11502.4|11500.4|11497.3|11495.3|32
1655112230000|2022-06-13 09:23:50|11502.7|11500.7|11499.7|11497.7|11504.1|11502.1|11499.6|11497.6|18
1655112240000|2022-06-13 09:24:00|11499.6|11497.6|11499.8|11497.8|11500.3|11498.3|11497.1|11495.1|23
1655112250000|2022-06-13 09:24:10|11499.9|11497.9|11501.1|11499.1|11501.1|11499.1|11499.3|11497.3|16
1655112260000|2022-06-13 09:24:20|11500.9|11498.9|11499.4|11497.4|11501.3|11499.3|11498.9|11496.9|11
1655112270000|2022-06-13 09:24:30|11499.3|11497.3|11497.3|11495.3|11499.3|11497.3|11495.3|11493.3|49
1655112280000|2022-06-13 09:24:40|11497.4|11495.4|11491.8|11489.8|11497.4|11495.4|11491.7|11489.7|39
1655112290000|2022-06-13 09:24:50|11491.7|11489.7|11494.1|11492.1|11494.7|11492.7|11491.2|11489.2|8
1655112300000|2022-06-13 09:25:00|11493.9|11491.9|11495.4|11493.4|11495.4|11493.4|11493.8|11491.8|11
1655112310000|2022-06-13 09:25:10|11496.7|11494.7|11496.3|11494.3|11501.9|11499.9|11496.2|11494.2|26
1655112320000|2022-06-13 09:25:20|11496.4|11494.4|11495.1|11493.1|11496.6|11494.6|11493.3|11491.3|5
1655112330000|2022-06-13 09:25:30|11494.9|11492.9|11493.2|11491.2|11494.9|11492.9|11493.2|11491.2|12
1655112340000|2022-06-13 09:25:40|11493.1|11491.1|11492.2|11490.2|11493.3|11491.3|11491.4|11489.4|21
1655112350000|2022-06-13 09:25:50|11492.7|11490.7|11493.2|11491.2|11494.2|11492.2|11491.8|11489.8|14
1655112360000|2022-06-13 09:26:00|11493.1|11491.1|11496.9|11494.9|11498.3|11496.3|11493.1|11491.1|10
1655112370000|2022-06-13 09:26:10|11498.4|11496.4|11493.4|11491.4|11498.4|11496.4|11493.2|11491.2|12
1655112380000|2022-06-13 09:26:20|11492.9|11490.9|11493.4|11491.4|11493.6|11491.6|11492.3|11490.3|26
1655112390000|2022-06-13 09:26:30|11493.6|11491.6|11493.1|11491.1|11493.6|11491.6|11493.1|11491.1|71
1655112400000|2022-06-13 09:26:40|11492.9|11490.9|11491.7|11489.7|11493.3|11491.3|11489.4|11487.4|33
1655112410000|2022-06-13 09:26:50|11491.9|11489.9|11491.9|11489.9|11492.8|11490.8|11491.7|11489.7|5
1655112420000|2022-06-13 09:27:00|11492.1|11490.1|11492.9|11490.9|11493.8|11491.8|11492.1|11490.1|18
1655112430000|2022-06-13 09:27:10|11492.8|11490.8|11490.3|11488.3|11492.8|11490.8|11490.1|11488.1|28
1655112440000|2022-06-13 09:27:20|11490.7|11488.7|11492.8|11490.8|11493.6|11491.6|11489.9|11487.9|6
1655112450000|2022-06-13 09:27:30|11492.7|11490.7|11489.9|11487.9|11493.1|11491.1|11489.8|11487.8|13
1655112460000|2022-06-13 09:27:40|11490.1|11488.1|11490.1|11488.1|11491.4|11489.4|11488.7|11486.7|13
1655112470000|2022-06-13 09:27:50|11490.2|11488.2|11492.7|11490.7|11492.7|11490.7|11488.9|11486.9|47
1655112480000|2022-06-13 09:28:00|11492.6|11490.6|11488.8|11486.8|11492.6|11490.6|11488.8|11486.8|28
1655112490000|2022-06-13 09:28:10|11488.7|11486.7|11486.7|11484.7|11488.7|11486.7|11486.6|11484.6|15
1655112500000|2022-06-13 09:28:20|11487.3|11485.3|11484.4|11482.4|11487.3|11485.3|11484.4|11482.4|18
1655112510000|2022-06-13 09:28:30|11484.7|11482.7|11487.2|11485.2|11487.7|11485.7|11483.7|11481.7|26
1655112520000|2022-06-13 09:28:40|11487.3|11485.3|11491.8|11489.8|11492.3|11490.3|11487.1|11485.1|20
1655112530000|2022-06-13 09:28:50|11491.7|11489.7|11486.2|11484.2|11491.8|11489.8|11486.1|11484.1|19
1655112540000|2022-06-13 09:29:00|11486.1|11484.1|11486.9|11484.9|11488.1|11486.1|11486.1|11484.1|6
1655112550000|2022-06-13 09:29:10|11487.2|11485.2|11486.1|11484.1|11487.8|11485.8|11486.1|11484.1|8
1655112560000|2022-06-13 09:29:20|11485.9|11483.9|11486.3|11484.3|11486.4|11484.4|11484.1|11482.1|8
1655112570000|2022-06-13 09:29:30|11487.1|11485.1|11484.4|11482.4|11487.1|11485.1|11484.3|11482.3|2
1655112580000|2022-06-13 09:29:40|11484.3|11482.3|11485.4|11483.4|11485.4|11483.4|11484.3|11482.3|2
1655112590000|2022-06-13 09:29:50|11484.8|11482.8|11484.2|11482.2|11484.9|11482.9|11483.6|11481.6|11
1655112600000|2022-06-13 09:30:00|11484.1|11482.1|11486.1|11484.1|11486.3|11484.3|11483.1|11481.1|24
1655112610000|2022-06-13 09:30:10|11486.2|11484.2|11485.1|11483.1|11487.7|11485.7|11484.9|11482.9|29
1655112620000|2022-06-13 09:30:20|11485.3|11483.3|11487.2|11485.2|11488.2|11486.2|11485.3|11483.3|17
1655112630000|2022-06-13 09:30:30|11487.1|11485.1|11479.9|11477.9|11487.1|11485.1|11479.9|11477.9|46
1655112640000|2022-06-13 09:30:40|11479.8|11477.8|11480.1|11478.1|11480.3|11478.3|11478.2|11476.2|24
1655112650000|2022-06-13 09:30:50|11480.2|11478.2|11480.3|11478.3|11481.1|11479.1|11479.7|11477.7|30
1655112660000|2022-06-13 09:31:00|11480.2|11478.2|11480.2|11478.2|11480.4|11478.4|11480.1|11478.1|7
1655112670000|2022-06-13 09:31:10|11479.9|11477.9|11482.7|11480.7|11482.9|11480.9|11479.9|11477.9|14
1655112680000|2022-06-13 09:31:20|11482.4|11480.4|11480.7|11478.7|11482.4|11480.4|11480.1|11478.1|7
1655112690000|2022-06-13 09:31:30|11480.8|11478.8|11483.9|11481.9|11484.1|11482.1|11480.8|11478.8|15
1655112700000|2022-06-13 09:31:40|11483.8|11481.8|11483.8|11481.8|11484.3|11482.3|11482.8|11480.8|12
1655112710000|2022-06-13 09:31:50|11483.7|11481.7|11481.8|11479.8|11483.9|11481.9|11481.4|11479.4|11
1655112720000|2022-06-13 09:32:00|11482.7|11480.7|11481.7|11479.7|11483.2|11481.2|11481.7|11479.7|7
1655112730000|2022-06-13 09:32:10|11480.7|11478.7|11482.6|11480.6|11482.6|11480.6|11480.2|11478.2|22
1655112740000|2022-06-13 09:32:20|11483.2|11481.2|11485.4|11483.4|11485.8|11483.8|11483.2|11481.2|8
1655112750000|2022-06-13 09:32:30|11485.7|11483.7|11478.9|11476.9|11485.8|11483.8|11478.8|11476.8|21
1655112760000|2022-06-13 09:32:40|11479.2|11477.2|11480.9|11478.9|11481.6|11479.6|11479.1|11477.1|23
1655112770000|2022-06-13 09:32:50|11480.7|11478.7|11476.4|11474.4|11480.7|11478.7|11476.2|11474.2|36
1655112780000|2022-06-13 09:33:00|11477.3|11475.3|11476.3|11474.3|11477.8|11475.8|11475.9|11473.9|14
1655112790000|2022-06-13 09:33:10|11476.2|11474.2|11478.1|11476.1|11478.6|11476.6|11475.6|11473.6|55
1655112800000|2022-06-13 09:33:20|11477.8|11475.8|11477.9|11475.9|11478.7|11476.7|11476.8|11474.8|28
1655112810000|2022-06-13 09:33:30|11477.7|11475.7|11478.7|11476.7|11478.9|11476.9|11477.7|11475.7|8
1655112820000|2022-06-13 09:33:40|11479.9|11477.9|11476.9|11474.9|11479.9|11477.9|11476.7|11474.7|4
1655112830000|2022-06-13 09:33:50|11477.1|11475.1|11478.9|11476.9|11480.4|11478.4|11477.1|11475.1|10
1655112840000|2022-06-13 09:34:00|11479.8|11477.8|11477.8|11475.8|11479.8|11477.8|11477.1|11475.1|15
1655112850000|2022-06-13 09:34:10|11478.2|11476.2|11476.4|11474.4|11478.8|11476.8|11476.4|11474.4|6
1655112860000|2022-06-13 09:34:20|11476.6|11474.6|11476.4|11474.4|11476.9|11474.9|11476.3|11474.3|14
1655112870000|2022-06-13 09:34:30|11476.8|11474.8|11478.7|11476.7|11478.7|11476.7|11476.8|11474.8|11
1655112880000|2022-06-13 09:34:40|11478.6|11476.6|11477.7|11475.7|11478.6|11476.6|11475.8|11473.8|18
1655112890000|2022-06-13 09:34:50|11477.8|11475.8|11484.7|11482.7|11484.7|11482.7|11477.4|11475.4|17
1655112900000|2022-06-13 09:35:00|11485.2|11483.2|11485.6|11483.6|11489.4|11487.4|11480.9|11478.9|58
1655112910000|2022-06-13 09:35:10|11485.4|11483.4|11480.3|11478.3|11485.6|11483.6|11480.1|11478.1|25
1655112920000|2022-06-13 09:35:20|11480.8|11478.8|11475.7|11473.7|11481.4|11479.4|11475.7|11473.7|51
1655112930000|2022-06-13 09:35:30|11475.9|11473.9|11469.9|11467.9|11475.9|11473.9|11469.2|11467.2|98
1655112940000|2022-06-13 09:35:40|11470.1|11468.1|11467.9|11465.9|11470.3|11468.3|11463.4|11461.4|133
1655112950000|2022-06-13 09:35:50|11468.1|11466.1|11467.7|11465.7|11468.2|11466.2|11465.3|11463.3|23
1655112960000|2022-06-13 09:36:00|11466.9|11464.9|11469.3|11467.3|11469.4|11467.4|11466.2|11464.2|18
1655112970000|2022-06-13 09:36:10|11469.4|11467.4|11467.6|11465.6|11470.7|11468.7|11467.4|11465.4|21
1655112980000|2022-06-13 09:36:20|11467.7|11465.7|11468.9|11466.9|11469.4|11467.4|11467.4|11465.4|22
1655112990000|2022-06-13 09:36:30|11468.8|11466.8|11467.7|11465.7|11469.4|11467.4|11467.3|11465.3|30
1655113000000|2022-06-13 09:36:40|11468.4|11466.4|11468.8|11466.8|11468.9|11466.9|11467.4|11465.4|21
1655113010000|2022-06-13 09:36:50|11469.1|11467.1|11467.4|11465.4|11469.7|11467.7|11466.2|11464.2|58
1655113020000|2022-06-13 09:37:00|11468.3|11466.3|11466.8|11464.8|11468.3|11466.3|11466.2|11464.2|34
1655113030000|2022-06-13 09:37:10|11466.9|11464.9|11468.2|11466.2|11468.3|11466.3|11466.8|11464.8|15
1655113040000|2022-06-13 09:37:20|11468.3|11466.3|11466.9|11464.9|11468.9|11466.9|11466.6|11464.6|26
1655113050000|2022-06-13 09:37:30|11466.8|11464.8|11467.4|11465.4|11468.3|11466.3|11465.7|11463.7|11
1655113060000|2022-06-13 09:37:40|11467.6|11465.6|11467.7|11465.7|11468.9|11466.9|11466.7|11464.7|35
1655113070000|2022-06-13 09:37:50|11467.6|11465.6|11469.3|11467.3|11469.6|11467.6|11467.1|11465.1|29
1655113080000|2022-06-13 09:38:00|11469.2|11467.2|11465.6|11463.6|11469.2|11467.2|11465.6|11463.6|27
1655113090000|2022-06-13 09:38:10|11465.7|11463.7|11465.1|11463.1|11465.8|11463.8|11463.9|11461.9|22
1655113100000|2022-06-13 09:38:20|11465.3|11463.3|11467.9|11465.9|11469.2|11467.2|11465.3|11463.3|27
1655113110000|2022-06-13 09:38:30|11468.4|11466.4|11469.1|11467.1|11469.6|11467.6|11467.9|11465.9|23
1655113120000|2022-06-13 09:38:40|11468.9|11466.9|11469.8|11467.8|11469.8|11467.8|11468.8|11466.8|13
1655113130000|2022-06-13 09:38:50|11469.7|11467.7|11471.7|11469.7|11471.9|11469.9|11469.7|11467.7|21
1655113140000|2022-06-13 09:39:00|11472.1|11470.1|11468.2|11466.2|11472.2|11470.2|11468.2|11466.2|8
1655113150000|2022-06-13 09:39:10|11468.1|11466.1|11467.4|11465.4|11468.1|11466.1|11466.6|11464.6|22
1655113160000|2022-06-13 09:39:20|11467.7|11465.7|11467.9|11465.9|11468.2|11466.2|11466.7|11464.7|0
1655113170000|2022-06-13 09:39:30|11468.1|11466.1|11469.3|11467.3|11470.1|11468.1|11467.4|11465.4|54
1655113180000|2022-06-13 09:39:40|11469.1|11467.1|11469.6|11467.6|11471.6|11469.6|11468.6|11466.6|14
1655113190000|2022-06-13 09:39:50|11469.9|11467.9|11476.1|11474.1|11476.7|11474.7|11469.9|11467.9|43
1655113200000|2022-06-13 09:40:00|11475.9|11473.9|11474.9|11472.9|11477.1|11475.1|11473.9|11471.9|39
1655113210000|2022-06-13 09:40:10|11475.1|11473.1|11477.1|11475.1|11477.2|11475.2|11474.1|11472.1|21
1655113220000|2022-06-13 09:40:20|11477.2|11475.2|11476.2|11474.2|11479.4|11477.4|11475.8|11473.8|70
1655113230000|2022-06-13 09:40:30|11476.7|11474.7|11479.8|11477.8|11481.1|11479.1|11476.7|11474.7|59
1655113240000|2022-06-13 09:40:40|11479.2|11477.2|11481.2|11479.2|11482.1|11480.1|11479.2|11477.2|53
1655113250000|2022-06-13 09:40:50|11481.3|11479.3|11483.2|11481.2|11483.4|11481.4|11479.9|11477.9|24
1655113260000|2022-06-13 09:41:00|11483.8|11481.8|11484.4|11482.4|11484.6|11482.6|11481.2|11479.2|41
1655113270000|2022-06-13 09:41:10|11484.6|11482.6|11485.1|11483.1|11485.4|11483.4|11483.9|11481.9|33
1655113280000|2022-06-13 09:41:20|11484.7|11482.7|11481.7|11479.7|11485.3|11483.3|11480.4|11478.4|16
1655113290000|2022-06-13 09:41:30|11481.6|11479.6|11474.2|11472.2|11481.6|11479.6|11474.2|11472.2|15
1655113300000|2022-06-13 09:41:40|11473.9|11471.9|11470.3|11468.3|11474.4|11472.4|11469.3|11467.3|27
1655113310000|2022-06-13 09:41:50|11470.2|11468.2|11467.2|11465.2|11470.4|11468.4|11467.1|11465.1|45
1655113320000|2022-06-13 09:42:00|11466.9|11464.9|11466.8|11464.8|11467.4|11465.4|11465.2|11463.2|24
1655113330000|2022-06-13 09:42:10|11466.6|11464.6|11467.3|11465.3|11467.7|11465.7|11465.7|11463.7|12
1655113340000|2022-06-13 09:42:20|11467.1|11465.1|11464.7|11462.7|11467.8|11465.8|11464.3|11462.3|20
1655113350000|2022-06-13 09:42:30|11464.8|11462.8|11464.1|11462.1|11465.7|11463.7|11464.1|11462.1|13
1655113360000|2022-06-13 09:42:40|11463.9|11461.9|11462.6|11460.6|11464.1|11462.1|11461.8|11459.8|24
1655113370000|2022-06-13 09:42:50|11462.4|11460.4|11462.8|11460.8|11463.3|11461.3|11461.9|11459.9|13
1655113380000|2022-06-13 09:43:00|11462.6|11460.6|11463.1|11461.1|11463.9|11461.9|11462.6|11460.6|10
1655113390000|2022-06-13 09:43:10|11463.4|11461.4|11463.3|11461.3|11463.6|11461.6|11462.2|11460.2|10
1655113400000|2022-06-13 09:43:20|11463.2|11461.2|11464.1|11462.1|11464.9|11462.9|11461.3|11459.3|31
1655113410000|2022-06-13 09:43:30|11463.9|11461.9|11461.1|11459.1|11464.2|11462.2|11461.1|11459.1|26
1655113420000|2022-06-13 09:43:40|11460.8|11458.8|11460.2|11458.2|11461.3|11459.3|11459.2|11457.2|34
1655113430000|2022-06-13 09:43:50|11460.3|11458.3|11466.1|11464.1|11466.1|11464.1|11460.1|11458.1|19
1655113440000|2022-06-13 09:44:00|11466.3|11464.3|11465.4|11463.4|11466.3|11464.3|11463.7|11461.7|15
1655113450000|2022-06-13 09:44:10|11465.3|11463.3|11469.6|11467.6|11469.6|11467.6|11464.9|11462.9|37
1655113460000|2022-06-13 09:44:20|11469.4|11467.4|11470.8|11468.8|11471.4|11469.4|11469.3|11467.3|35
1655113470000|2022-06-13 09:44:30|11470.9|11468.9|11471.4|11469.4|11472.6|11470.6|11470.2|11468.2|25
1655113480000|2022-06-13 09:44:40|11471.3|11469.3|11471.7|11469.7|11471.8|11469.8|11471.2|11469.2|1
1655113490000|2022-06-13 09:44:50|11471.8|11469.8|11473.8|11471.8|11474.1|11472.1|11471.8|11469.8|10
1655113500000|2022-06-13 09:45:00|11473.7|11471.7|11472.2|11470.2|11473.7|11471.7|11471.8|11469.8|3
1655113510000|2022-06-13 09:45:10|11472.3|11470.3|11470.2|11468.2|11472.8|11470.8|11470.2|11468.2|13
1655113520000|2022-06-13 09:45:20|11470.3|11468.3|11473.7|11471.7|11473.7|11471.7|11469.3|11467.3|14
1655113530000|2022-06-13 09:45:30|11473.9|11471.9|11471.4|11469.4|11476.8|11474.8|11471.4|11469.4|25
1655113540000|2022-06-13 09:45:40|11473.1|11471.1|11473.4|11471.4|11473.6|11471.6|11472.7|11470.7|1
1655113550000|2022-06-13 09:45:50|11473.2|11471.2|11474.4|11472.4|11476.7|11474.7|11473.2|11471.2|21
1655113560000|2022-06-13 09:46:00|11473.9|11471.9|11475.8|11473.8|11477.4|11475.4|11472.3|11470.3|42
1655113570000|2022-06-13 09:46:10|11476.1|11474.1|11475.9|11473.9|11477.6|11475.6|11475.8|11473.8|7
1655113580000|2022-06-13 09:46:20|11475.6|11473.6|11477.4|11475.4|11477.7|11475.7|11475.1|11473.1|10
1655113590000|2022-06-13 09:46:30|11477.3|11475.3|11476.9|11474.9|11479.4|11477.4|11476.9|11474.9|10
1655113600000|2022-06-13 09:46:40|11477.1|11475.1|11475.2|11473.2|11477.2|11475.2|11473.7|11471.7|19
1655113610000|2022-06-13 09:46:50|11474.9|11472.9|11479.2|11477.2|11479.2|11477.2|11474.7|11472.7|7
1655113620000|2022-06-13 09:47:00|11479.3|11477.3|11478.7|11476.7|11479.3|11477.3|11478.3|11476.3|15
1655113630000|2022-06-13 09:47:10|11478.9|11476.9|11481.2|11479.2|11481.2|11479.2|11478.7|11476.7|8
1655113640000|2022-06-13 09:47:20|11481.1|11479.1|11480.2|11478.2|11481.4|11479.4|11478.2|11476.2|18
1655113650000|2022-06-13 09:47:30|11480.1|11478.1|11481.9|11479.9|11485.7|11483.7|11479.9|11477.9|60
1655113660000|2022-06-13 09:47:40|11481.8|11479.8|11482.2|11480.2|11482.2|11480.2|11480.3|11478.3|4
1655113670000|2022-06-13 09:47:50|11481.8|11479.8|11483.8|11481.8|11483.9|11481.9|11481.7|11479.7|0
1655113680000|2022-06-13 09:48:00|11483.9|11481.9|11480.6|11478.6|11484.9|11482.9|11480.3|11478.3|21
1655113690000|2022-06-13 09:48:10|11480.7|11478.7|11478.1|11476.1|11481.2|11479.2|11478.1|11476.1|17
1655113700000|2022-06-13 09:48:20|11478.2|11476.2|11477.8|11475.8|11478.4|11476.4|11476.9|11474.9|11
1655113710000|2022-06-13 09:48:30|11477.9|11475.9|11478.7|11476.7|11479.1|11477.1|11477.7|11475.7|6
1655113720000|2022-06-13 09:48:40|11478.8|11476.8|11478.9|11476.9|11479.3|11477.3|11478.7|11476.7|0
1655113730000|2022-06-13 09:48:50|11478.8|11476.8|11484.7|11482.7|11484.7|11482.7|11478.8|11476.8|13
1655113740000|2022-06-13 09:49:00|11484.9|11482.9|11486.6|11484.6|11487.3|11485.3|11484.9|11482.9|22
1655113750000|2022-06-13 09:49:10|11486.4|11484.4|11485.7|11483.7|11486.6|11484.6|11485.6|11483.6|3
1655113760000|2022-06-13 09:49:20|11485.8|11483.8|11485.3|11483.3|11487.2|11485.2|11483.9|11481.9|18
1655113770000|2022-06-13 09:49:30|11485.4|11483.4|11486.9|11484.9|11487.2|11485.2|11485.4|11483.4|6
1655113780000|2022-06-13 09:49:40|11487.1|11485.1|11484.3|11482.3|11487.1|11485.1|11483.8|11481.8|10
1655113790000|2022-06-13 09:49:50|11484.2|11482.2|11484.7|11482.7|11485.1|11483.1|11483.6|11481.6|8
1655113800000|2022-06-13 09:50:00|11484.9|11482.9|11482.6|11480.6|11485.7|11483.7|11482.6|11480.6|16
1655113810000|2022-06-13 09:50:10|11481.4|11479.4|11483.3|11481.3|11483.3|11481.3|11480.6|11478.6|26
1655113820000|2022-06-13 09:50:20|11483.1|11481.1|11480.7|11478.7|11483.2|11481.2|11480.7|11478.7|19
1655113830000|2022-06-13 09:50:30|11481.2|11479.2|11483.1|11481.1|11483.9|11481.9|11481.2|11479.2|14
1655113840000|2022-06-13 09:50:40|11483.2|11481.2|11483.2|11481.2|11483.6|11481.6|11482.4|11480.4|2
1655113850000|2022-06-13 09:50:50|11483.1|11481.1|11483.2|11481.2|11483.4|11481.4|11482.7|11480.7|13
1655113860000|2022-06-13 09:51:00|11483.1|11481.1|11483.4|11481.4|11484.7|11482.7|11482.1|11480.1|21
1655113870000|2022-06-13 09:51:10|11483.6|11481.6|11482.1|11480.1|11484.1|11482.1|11482.1|11480.1|7
1655113880000|2022-06-13 09:51:20|11482.2|11480.2|11476.9|11474.9|11482.2|11480.2|11476.7|11474.7|28
1655113890000|2022-06-13 09:51:30|11476.8|11474.8|11476.4|11474.4|11477.1|11475.1|11476.3|11474.3|32
1655113900000|2022-06-13 09:51:40|11476.6|11474.6|11475.9|11473.9|11477.9|11475.9|11475.8|11473.8|6
1655113910000|2022-06-13 09:51:50|11476.1|11474.1|11477.4|11475.4|11477.4|11475.4|11475.4|11473.4|13
1655113920000|2022-06-13 09:52:00|11477.6|11475.6|11481.2|11479.2|11481.3|11479.3|11477.6|11475.6|18
1655113930000|2022-06-13 09:52:10|11480.9|11478.9|11481.3|11479.3|11481.3|11479.3|11479.1|11477.1|10
1655113940000|2022-06-13 09:52:20|11481.1|11479.1|11481.3|11479.3|11481.3|11479.3|11480.4|11478.4|3
1655113950000|2022-06-13 09:52:30|11481.7|11479.7|11476.7|11474.7|11483.4|11481.4|11475.4|11473.4|50
1655113960000|2022-06-13 09:52:40|11476.6|11474.6|11475.8|11473.8|11478.3|11476.3|11475.8|11473.8|9
1655113970000|2022-06-13 09:52:50|11475.9|11473.9|11476.7|11474.7|11476.9|11474.9|11475.3|11473.3|10
1655113980000|2022-06-13 09:53:00|11476.8|11474.8|11475.7|11473.7|11477.3|11475.3|11474.8|11472.8|5
1655113990000|2022-06-13 09:53:10|11473.9|11471.9|11475.7|11473.7|11476.7|11474.7|11473.6|11471.6|21
1655114000000|2022-06-13 09:53:20|11475.8|11473.8|11475.8|11473.8|11477.1|11475.1|11474.8|11472.8|8
1655114010000|2022-06-13 09:53:30|11475.9|11473.9|11474.8|11472.8|11476.8|11474.8|11474.3|11472.3|11
1655114020000|2022-06-13 09:53:40|11475.2|11473.2|11478.2|11476.2|11478.9|11476.9|11475.2|11473.2|30
1655114030000|2022-06-13 09:53:50|11478.1|11476.1|11477.1|11475.1|11478.2|11476.2|11476.9|11474.9|2
1655114040000|2022-06-13 09:54:00|11476.1|11474.1|11474.6|11472.6|11476.1|11474.1|11474.4|11472.4|19
1655114050000|2022-06-13 09:54:10|11475.2|11473.2|11474.2|11472.2|11476.1|11474.1|11474.2|11472.2|32
1655114060000|2022-06-13 09:54:20|11475.1|11473.1|11474.8|11472.8|11475.8|11473.8|11473.8|11471.8|16
1655114070000|2022-06-13 09:54:30|11474.9|11472.9|11477.3|11475.3|11477.3|11475.3|11474.9|11472.9|6
1655114080000|2022-06-13 09:54:40|11477.4|11475.4|11476.6|11474.6|11478.6|11476.6|11476.4|11474.4|9
1655114090000|2022-06-13 09:54:50|11476.2|11474.2|11476.6|11474.6|11477.7|11475.7|11475.9|11473.9|8
1655114100000|2022-06-13 09:55:00|11476.7|11474.7|11475.3|11473.3|11477.1|11475.1|11474.8|11472.8|1
1655114110000|2022-06-13 09:55:10|11475.4|11473.4|11473.1|11471.1|11475.4|11473.4|11473.1|11471.1|13
1655114120000|2022-06-13 09:55:20|11473.2|11471.2|11476.6|11474.6|11476.6|11474.6|11472.9|11470.9|18
1655114130000|2022-06-13 09:55:30|11476.4|11474.4|11477.7|11475.7|11478.3|11476.3|11475.4|11473.4|27
1655114140000|2022-06-13 09:55:40|11477.3|11475.3|11475.9|11473.9|11477.3|11475.3|11475.2|11473.2|12
1655114150000|2022-06-13 09:55:50|11476.1|11474.1|11485.3|11483.3|11485.3|11483.3|11475.1|11473.1|64
1655114160000|2022-06-13 09:56:00|11485.1|11483.1|11477.4|11475.4|11486.3|11484.3|11477.4|11475.4|41
1655114170000|2022-06-13 09:56:10|11477.3|11475.3|11471.4|11469.4|11477.3|11475.3|11469.7|11467.7|131
1655114180000|2022-06-13 09:56:20|11471.3|11469.3|11477.7|11475.7|11477.7|11475.7|11471.1|11469.1|22
1655114190000|2022-06-13 09:56:30|11477.9|11475.9|11478.7|11476.7|11478.8|11476.8|11477.2|11475.2|11
1655114200000|2022-06-13 09:56:40|11478.8|11476.8|11483.6|11481.6|11484.3|11482.3|11478.8|11476.8|36
1655114210000|2022-06-13 09:56:50|11483.8|11481.8|11491.6|11489.6|11494.3|11492.3|11481.9|11479.9|171
1655114220000|2022-06-13 09:57:00|11491.4|11489.4|11493.9|11491.9|11494.2|11492.2|11490.9|11488.9|32
1655114230000|2022-06-13 09:57:10|11494.1|11492.1|11494.1|11492.1|11495.9|11493.9|11493.9|11491.9|30
1655114240000|2022-06-13 09:57:20|11493.7|11491.7|11496.9|11494.9|11496.9|11494.9|11493.7|11491.7|27
1655114250000|2022-06-13 09:57:30|11497.8|11495.8|11498.8|11496.8|11499.1|11497.1|11492.4|11490.4|70
1655114260000|2022-06-13 09:57:40|11498.7|11496.7|11494.4|11492.4|11498.7|11496.7|11494.1|11492.1|14
1655114270000|2022-06-13 09:57:50|11494.3|11492.3|11490.9|11488.9|11494.4|11492.4|11489.3|11487.3|42
1655114280000|2022-06-13 09:58:00|11490.2|11488.2|11487.2|11485.2|11490.3|11488.3|11485.4|11483.4|93
1655114290000|2022-06-13 09:58:10|11486.9|11484.9|11496.6|11494.6|11497.3|11495.3|11486.9|11484.9|32
1655114300000|2022-06-13 09:58:20|11496.4|11494.4|11497.4|11495.4|11498.1|11496.1|11496.2|11494.2|25
1655114310000|2022-06-13 09:58:30|11497.3|11495.3|11495.7|11493.7|11497.3|11495.3|11495.3|11493.3|5
1655114320000|2022-06-13 09:58:40|11495.6|11493.6|11495.7|11493.7|11497.3|11495.3|11495.2|11493.2|14
1655114330000|2022-06-13 09:58:50|11495.8|11493.8|11495.8|11493.8|11496.4|11494.4|11495.4|11493.4|4
1655114340000|2022-06-13 09:59:00|11495.3|11493.3|11496.1|11494.1|11497.3|11495.3|11495.3|11493.3|15
1655114350000|2022-06-13 09:59:10|11496.8|11494.8|11493.1|11491.1|11496.8|11494.8|11492.8|11490.8|12
1655114360000|2022-06-13 09:59:20|11493.3|11491.3|11493.6|11491.6|11493.7|11491.7|11493.1|11491.1|5
1655114370000|2022-06-13 09:59:30|11493.8|11491.8|11493.4|11491.4|11495.1|11493.1|11493.2|11491.2|3
1655114380000|2022-06-13 09:59:40|11493.2|11491.2|11493.1|11491.1|11493.7|11491.7|11492.2|11490.2|4
1655114390000|2022-06-13 09:59:50|11493.2|11491.2|11493.9|11491.9|11495.2|11493.2|11493.2|11491.2|16
1655114400000|2022-06-13 10:00:00|11493.6|11491.6|11496.7|11494.7|11497.7|11495.7|11493.1|11491.1|32
1655114410000|2022-06-13 10:00:10|11496.8|11494.8|11494.3|11492.3|11498.9|11496.9|11493.1|11491.1|42
1655114420000|2022-06-13 10:00:20|11494.2|11492.2|11497.9|11495.9|11498.2|11496.2|11494.1|11492.1|12
1655114430000|2022-06-13 10:00:30|11497.8|11495.8|11498.6|11496.6|11498.9|11496.9|11497.8|11495.8|12
1655114440000|2022-06-13 10:00:40|11498.4|11496.4|11503.1|11501.1|11503.6|11501.6|11498.3|11496.3|52
1655114450000|2022-06-13 10:00:50|11503.4|11501.4|11499.9|11497.9|11503.4|11501.4|11499.7|11497.7|25
1655114460000|2022-06-13 10:01:00|11499.8|11497.8|11500.4|11498.4|11500.9|11498.9|11498.8|11496.8|45
1655114470000|2022-06-13 10:01:10|11500.3|11498.3|11495.4|11493.4|11500.3|11498.3|11493.9|11491.9|28
1655114480000|2022-06-13 10:01:20|11495.1|11493.1|11498.3|11496.3|11498.6|11496.6|11493.9|11491.9|51
1655114490000|2022-06-13 10:01:30|11498.4|11496.4|11498.7|11496.7|11499.2|11497.2|11497.1|11495.1|8
1655114500000|2022-06-13 10:01:40|11498.8|11496.8|11499.4|11497.4|11501.8|11499.8|11498.8|11496.8|36
1655114510000|2022-06-13 10:01:50|11499.9|11497.9|11494.4|11492.4|11499.9|11497.9|11494.4|11492.4|16
1655114520000|2022-06-13 10:02:00|11494.1|11492.1|11491.1|11489.1|11494.1|11492.1|11490.9|11488.9|15
1655114530000|2022-06-13 10:02:10|11490.9|11488.9|11491.3|11489.3|11491.3|11489.3|11487.8|11485.8|19
1655114540000|2022-06-13 10:02:20|11491.2|11489.2|11487.1|11485.1|11491.3|11489.3|11485.8|11483.8|26
1655114550000|2022-06-13 10:02:30|11487.2|11485.2|11490.6|11488.6|11491.1|11489.1|11486.4|11484.4|8
1655114560000|2022-06-13 10:02:40|11490.7|11488.7|11490.6|11488.6|11490.9|11488.9|11489.6|11487.6|4
1655114570000|2022-06-13 10:02:50|11490.4|11488.4|11493.1|11491.1|11493.3|11491.3|11490.4|11488.4|12
1655114580000|2022-06-13 10:03:00|11493.3|11491.3|11490.9|11488.9|11493.3|11491.3|11490.8|11488.8|7
1655114590000|2022-06-13 10:03:10|11491.1|11489.1|11494.6|11492.6|11495.4|11493.4|11491.1|11489.1|6
1655114600000|2022-06-13 10:03:20|11494.4|11492.4|11493.6|11491.6|11494.4|11492.4|11493.2|11491.2|0
1655114610000|2022-06-13 10:03:30|11493.7|11491.7|11487.3|11485.3|11495.6|11493.6|11486.7|11484.7|56
1655114620000|2022-06-13 10:03:40|11487.4|11485.4|11487.2|11485.2|11487.6|11485.6|11485.6|11483.6|7
1655114630000|2022-06-13 10:03:50|11487.3|11485.3|11493.2|11491.2|11493.3|11491.3|11487.2|11485.2|24
1655114640000|2022-06-13 10:04:00|11492.4|11490.4|11493.7|11491.7|11495.1|11493.1|11491.9|11489.9|15
1655114650000|2022-06-13 10:04:10|11493.4|11491.4|11489.9|11487.9|11493.4|11491.4|11489.6|11487.6|1
1655114660000|2022-06-13 10:04:20|11490.1|11488.1|11491.1|11489.1|11491.8|11489.8|11490.1|11488.1|8
1655114670000|2022-06-13 10:04:30|11490.9|11488.9|11494.9|11492.9|11494.9|11492.9|11490.7|11488.7|8
1655114680000|2022-06-13 10:04:40|11494.6|11492.6|11497.2|11495.2|11498.8|11496.8|11494.6|11492.6|12
1655114690000|2022-06-13 10:04:50|11496.9|11494.9|11493.1|11491.1|11497.2|11495.2|11492.8|11490.8|2
1655114700000|2022-06-13 10:05:00|11492.8|11490.8|11495.9|11493.9|11496.2|11494.2|11490.7|11488.7|12
1655114710000|2022-06-13 10:05:10|11496.2|11494.2|11498.8|11496.8|11498.8|11496.8|11495.6|11493.6|19
1655114720000|2022-06-13 10:05:20|11498.7|11496.7|11498.1|11496.1|11498.9|11496.9|11496.8|11494.8|12
1655114730000|2022-06-13 10:05:30|11497.7|11495.7|11497.8|11495.8|11497.9|11495.9|11496.7|11494.7|8
1655114740000|2022-06-13 10:05:40|11497.7|11495.7|11495.4|11493.4|11497.7|11495.7|11495.3|11493.3|2
1655114750000|2022-06-13 10:05:50|11495.6|11493.6|11495.4|11493.4|11495.9|11493.9|11495.3|11493.3|0
1655114760000|2022-06-13 10:06:00|11495.7|11493.7|11497.6|11495.6|11497.6|11495.6|11495.4|11493.4|6
1655114770000|2022-06-13 10:06:10|11497.2|11495.2|11498.9|11496.9|11499.1|11497.1|11497.2|11495.2|18
1655114780000|2022-06-13 10:06:20|11498.8|11496.8|11501.7|11499.7|11501.9|11499.9|11498.6|11496.6|17
1655114790000|2022-06-13 10:06:30|11501.8|11499.8|11505.9|11503.9|11505.9|11503.9|11501.8|11499.8|31
1655114800000|2022-06-13 10:06:40|11505.7|11503.7|11506.3|11504.3|11507.2|11505.2|11504.4|11502.4|23
1655114810000|2022-06-13 10:06:50|11506.4|11504.4|11506.2|11504.2|11507.9|11505.9|11505.9|11503.9|14
1655114820000|2022-06-13 10:07:00|11506.3|11504.3|11504.8|11502.8|11508.3|11506.3|11504.2|11502.2|14
1655114830000|2022-06-13 10:07:10|11505.4|11503.4|11505.7|11503.7|11505.9|11503.9|11504.1|11502.1|20
1655114840000|2022-06-13 10:07:20|11505.6|11503.6|11505.4|11503.4|11505.6|11503.6|11504.6|11502.6|15
1655114850000|2022-06-13 10:07:30|11505.1|11503.1|11504.3|11502.3|11505.8|11503.8|11504.3|11502.3|8
1655114860000|2022-06-13 10:07:40|11503.9|11501.9|11504.4|11502.4|11504.4|11502.4|11502.7|11500.7|25
1655114870000|2022-06-13 10:07:50|11504.6|11502.6|11504.8|11502.8|11505.4|11503.4|11503.1|11501.1|38
1655114880000|2022-06-13 10:08:00|11504.6|11502.6|11508.1|11506.1|11508.3|11506.3|11502.4|11500.4|34
1655114890000|2022-06-13 10:08:10|11508.3|11506.3|11509.8|11507.8|11509.9|11507.9|11508.3|11506.3|36
1655114900000|2022-06-13 10:08:20|11509.9|11507.9|11507.3|11505.3|11509.9|11507.9|11507.3|11505.3|13
1655114910000|2022-06-13 10:08:30|11507.2|11505.2|11504.8|11502.8|11507.2|11505.2|11504.8|11502.8|4
1655114920000|2022-06-13 10:08:40|11504.9|11502.9|11507.1|11505.1|11507.4|11505.4|11504.8|11502.8|6
1655114930000|2022-06-13 10:08:50|11506.8|11504.8|11507.4|11505.4|11507.6|11505.6|11505.4|11503.4|11
1655114940000|2022-06-13 10:09:00|11507.3|11505.3|11505.8|11503.8|11507.3|11505.3|11504.2|11502.2|6
1655114950000|2022-06-13 10:09:10|11505.9|11503.9|11509.1|11507.1|11509.2|11507.2|11505.9|11503.9|7
1655114960000|2022-06-13 10:09:20|11508.9|11506.9|11508.4|11506.4|11508.9|11506.9|11507.9|11505.9|11
1655114970000|2022-06-13 10:09:30|11508.6|11506.6|11508.8|11506.8|11508.9|11506.9|11508.2|11506.2|7
1655114980000|2022-06-13 10:09:40|11508.9|11506.9|11509.4|11507.4|11509.4|11507.4|11508.3|11506.3|12
1655114990000|2022-06-13 10:09:50|11509.3|11507.3|11510.4|11508.4|11510.4|11508.4|11508.9|11506.9|26
1655115000000|2022-06-13 10:10:00|11510.7|11508.7|11513.1|11511.1|11513.1|11511.1|11510.3|11508.3|55
1655115010000|2022-06-13 10:10:10|11512.8|11510.8|11510.9|11508.9|11512.9|11510.9|11509.7|11507.7|48
1655115020000|2022-06-13 10:10:20|11510.8|11508.8|11511.3|11509.3|11511.4|11509.4|11510.4|11508.4|5
1655115030000|2022-06-13 10:10:30|11511.2|11509.2|11511.2|11509.2|11511.4|11509.4|11510.2|11508.2|19
1655115040000|2022-06-13 10:10:40|11511.3|11509.3|11512.2|11510.2|11512.7|11510.7|11510.6|11508.6|24
1655115050000|2022-06-13 10:10:50|11512.4|11510.4|11514.1|11512.1|11514.6|11512.6|11512.2|11510.2|36
1655115060000|2022-06-13 10:11:00|11513.9|11511.9|11513.8|11511.8|11514.4|11512.4|11511.7|11509.7|20
1655115070000|2022-06-13 10:11:10|11514.1|11512.1|11512.2|11510.2|11514.2|11512.2|11511.4|11509.4|27
1655115080000|2022-06-13 10:11:20|11511.9|11509.9|11514.1|11512.1|11514.1|11512.1|11511.8|11509.8|16
1655115090000|2022-06-13 10:11:30|11514.7|11512.7|11513.1|11511.1|11514.7|11512.7|11513.1|11511.1|21
1655115100000|2022-06-13 10:11:40|11512.9|11510.9|11511.8|11509.8|11512.9|11510.9|11511.7|11509.7|11
1655115110000|2022-06-13 10:11:50|11511.4|11509.4|11512.7|11510.7|11512.8|11510.8|11511.4|11509.4|9
1655115120000|2022-06-13 10:12:00|11512.8|11510.8|11514.3|11512.3|11514.9|11512.9|11512.8|11510.8|15
1655115130000|2022-06-13 10:12:10|11514.6|11512.6|11513.9|11511.9|11515.2|11513.2|11513.9|11511.9|9
1655115140000|2022-06-13 10:12:20|11514.3|11512.3|11512.8|11510.8|11514.3|11512.3|11512.6|11510.6|15
1655115150000|2022-06-13 10:12:30|11512.4|11510.4|11513.6|11511.6|11513.9|11511.9|11511.4|11509.4|10
1655115160000|2022-06-13 10:12:40|11513.4|11511.4|11511.6|11509.6|11513.4|11511.4|11511.4|11509.4|13
1655115170000|2022-06-13 10:12:50|11511.4|11509.4|11510.6|11508.6|11511.7|11509.7|11507.8|11505.8|27
1655115180000|2022-06-13 10:13:00|11511.7|11509.7|11511.9|11509.9|11512.6|11510.6|11511.2|11509.2|10
1655115190000|2022-06-13 10:13:10|11511.8|11509.8|11512.8|11510.8|11513.3|11511.3|11511.8|11509.8|5
1655115200000|2022-06-13 10:13:20|11513.9|11511.9|11514.6|11512.6|11515.1|11513.1|11513.1|11511.1|20
1655115210000|2022-06-13 10:13:30|11514.8|11512.8|11516.6|11514.6|11517.7|11515.7|11514.6|11512.6|19
1655115220000|2022-06-13 10:13:40|11516.7|11514.7|11517.1|11515.1|11517.9|11515.9|11516.7|11514.7|24
1655115230000|2022-06-13 10:13:50|11517.3|11515.3|11517.4|11515.4|11517.7|11515.7|11516.9|11514.9|11
1655115240000|2022-06-13 10:14:00|11517.6|11515.6|11524.9|11522.9|11525.9|11523.9|11517.4|11515.4|155
1655115250000|2022-06-13 10:14:10|11525.6|11523.6|11523.2|11521.2|11525.8|11523.8|11522.3|11520.3|70
1655115260000|2022-06-13 10:14:20|11523.1|11521.1|11527.1|11525.1|11527.6|11525.6|11522.8|11520.8|39
1655115270000|2022-06-13 10:14:30|11526.7|11524.7|11522.4|11520.4|11527.6|11525.6|11521.8|11519.8|135
1655115280000|2022-06-13 10:14:40|11522.6|11520.6|11520.3|11518.3|11522.8|11520.8|11519.9|11517.9|83
1655115290000|2022-06-13 10:14:50|11520.6|11518.6|11522.1|11520.1|11523.4|11521.4|11520.6|11518.6|47
1655115300000|2022-06-13 10:15:00|11522.4|11520.4|11517.7|11515.7|11522.7|11520.7|11516.9|11514.9|60
1655115310000|2022-06-13 10:15:10|11517.2|11515.2|11519.9|11517.9|11519.9|11517.9|11515.3|11513.3|18
1655115320000|2022-06-13 10:15:20|11519.8|11517.8|11519.9|11517.9|11520.9|11518.9|11519.1|11517.1|24
1655115330000|2022-06-13 10:15:30|11520.1|11518.1|11515.3|11513.3|11520.1|11518.1|11515.2|11513.2|16
1655115340000|2022-06-13 10:15:40|11515.2|11513.2|11515.3|11513.3|11515.7|11513.7|11512.1|11510.1|77
1655115350000|2022-06-13 10:15:50|11515.1|11513.1|11511.8|11509.8|11515.1|11513.1|11511.8|11509.8|31
1655115360000|2022-06-13 10:16:00|11512.2|11510.2|11509.9|11507.9|11512.9|11510.9|11509.9|11507.9|11
1655115370000|2022-06-13 10:16:10|11510.2|11508.2|11512.6|11510.6|11512.6|11510.6|11510.2|11508.2|10
1655115380000|2022-06-13 10:16:20|11512.7|11510.7|11515.6|11513.6|11517.3|11515.3|11511.9|11509.9|100
1655115390000|2022-06-13 10:16:30|11515.4|11513.4|11511.9|11509.9|11515.4|11513.4|11511.8|11509.8|41
1655115400000|2022-06-13 10:16:40|11512.1|11510.1|11506.8|11504.8|11512.1|11510.1|11505.2|11503.2|35
1655115410000|2022-06-13 10:16:50|11506.9|11504.9|11507.4|11505.4|11508.3|11506.3|11506.9|11504.9|17
1655115420000|2022-06-13 10:17:00|11507.2|11505.2|11505.4|11503.4|11507.3|11505.3|11504.6|11502.6|12
1655115430000|2022-06-13 10:17:10|11505.7|11503.7|11512.3|11510.3|11512.7|11510.7|11505.7|11503.7|19
1655115440000|2022-06-13 10:17:20|11512.2|11510.2|11511.8|11509.8|11512.7|11510.7|11510.8|11508.8|10
1655115450000|2022-06-13 10:17:30|11511.6|11509.6|11510.2|11508.2|11511.9|11509.9|11509.4|11507.4|22
1655115460000|2022-06-13 10:17:40|11510.1|11508.1|11509.4|11507.4|11510.4|11508.4|11508.1|11506.1|29
1655115470000|2022-06-13 10:17:50|11509.3|11507.3|11509.8|11507.8|11510.4|11508.4|11509.2|11507.2|46
1655115480000|2022-06-13 10:18:00|11510.3|11508.3|11507.6|11505.6|11510.4|11508.4|11507.6|11505.6|13
1655115490000|2022-06-13 10:18:10|11509.4|11507.4|11508.6|11506.6|11509.4|11507.4|11507.7|11505.7|3
1655115500000|2022-06-13 10:18:20|11508.7|11506.7|11507.9|11505.9|11509.8|11507.8|11507.9|11505.9|5
1655115510000|2022-06-13 10:18:30|11508.6|11506.6|11505.1|11503.1|11508.7|11506.7|11504.4|11502.4|24
1655115520000|2022-06-13 10:18:40|11504.8|11502.8|11505.1|11503.1|11505.7|11503.7|11504.4|11502.4|8
1655115530000|2022-06-13 10:18:50|11504.9|11502.9|11504.4|11502.4|11505.7|11503.7|11503.4|11501.4|12
1655115540000|2022-06-13 10:19:00|11504.3|11502.3|11504.9|11502.9|11506.2|11504.2|11504.3|11502.3|17
1655115550000|2022-06-13 10:19:10|11505.2|11503.2|11502.1|11500.1|11505.2|11503.2|11502.1|11500.1|29
1655115560000|2022-06-13 10:19:20|11501.8|11499.8|11501.8|11499.8|11502.2|11500.2|11501.7|11499.7|14
1655115570000|2022-06-13 10:19:30|11501.7|11499.7|11500.6|11498.6|11501.9|11499.9|11500.6|11498.6|34
1655115580000|2022-06-13 10:19:40|11500.7|11498.7|11505.9|11503.9|11506.2|11504.2|11500.6|11498.6|50
1655115590000|2022-06-13 10:19:50|11505.8|11503.8|11503.6|11501.6|11505.9|11503.9|11503.4|11501.4|9
1655115600000|2022-06-13 10:20:00|11503.4|11501.4|11502.3|11500.3|11503.8|11501.8|11501.8|11499.8|2
1655115610000|2022-06-13 10:20:10|11502.2|11500.2|11502.4|11500.4|11503.6|11501.6|11501.7|11499.7|21
1655115620000|2022-06-13 10:20:20|11502.6|11500.6|11502.4|11500.4|11504.6|11502.6|11502.1|11500.1|31
1655115630000|2022-06-13 10:20:30|11502.2|11500.2|11499.4|11497.4|11502.3|11500.3|11499.3|11497.3|41
1655115640000|2022-06-13 10:20:40|11499.6|11497.6|11498.8|11496.8|11499.9|11497.9|11497.6|11495.6|30
1655115650000|2022-06-13 10:20:50|11498.6|11496.6|11495.1|11493.1|11498.6|11496.6|11494.6|11492.6|27
1655115660000|2022-06-13 10:21:00|11494.9|11492.9|11496.3|11494.3|11497.6|11495.6|11494.6|11492.6|22
1655115670000|2022-06-13 10:21:10|11495.8|11493.8|11497.1|11495.1|11498.1|11496.1|11495.2|11493.2|73
1655115680000|2022-06-13 10:21:20|11496.7|11494.7|11499.7|11497.7|11500.9|11498.9|11496.7|11494.7|14
1655115690000|2022-06-13 10:21:30|11499.8|11497.8|11502.6|11500.6|11503.7|11501.7|11499.8|11497.8|10
1655115700000|2022-06-13 10:21:40|11502.7|11500.7|11502.9|11500.9|11503.3|11501.3|11501.9|11499.9|10
1655115710000|2022-06-13 10:21:50|11502.7|11500.7|11503.2|11501.2|11503.2|11501.2|11501.4|11499.4|4
1655115720000|2022-06-13 10:22:00|11503.4|11501.4|11505.3|11503.3|11505.4|11503.4|11502.3|11500.3|2
1655115730000|2022-06-13 10:22:10|11505.4|11503.4|11509.4|11507.4|11510.1|11508.1|11504.9|11502.9|22
1655115740000|2022-06-13 10:22:20|11509.7|11507.7|11509.3|11507.3|11510.2|11508.2|11509.2|11507.2|7
1655115750000|2022-06-13 10:22:30|11509.2|11507.2|11503.2|11501.2|11509.9|11507.9|11502.6|11500.6|22
1655115760000|2022-06-13 10:22:40|11503.4|11501.4|11505.1|11503.1|11505.9|11503.9|11503.4|11501.4|3
1655115770000|2022-06-13 10:22:50|11505.4|11503.4|11502.2|11500.2|11505.6|11503.6|11502.2|11500.2|13
1655115780000|2022-06-13 10:23:00|11501.7|11499.7|11499.9|11497.9|11501.8|11499.8|11499.4|11497.4|9
1655115790000|2022-06-13 10:23:10|11498.3|11496.3|11499.2|11497.2|11500.2|11498.2|11497.4|11495.4|17
1655115800000|2022-06-13 10:23:20|11499.3|11497.3|11500.7|11498.7|11503.7|11501.7|11499.3|11497.3|41
1655115810000|2022-06-13 10:23:30|11500.6|11498.6|11500.3|11498.3|11500.6|11498.6|11500.2|11498.2|2
1655115820000|2022-06-13 10:23:40|11500.2|11498.2|11500.1|11498.1|11500.2|11498.2|11499.9|11497.9|1
1655115830000|2022-06-13 10:23:50|11500.2|11498.2|11503.9|11501.9|11503.9|11501.9|11500.2|11498.2|5
1655115840000|2022-06-13 10:24:00|11503.7|11501.7|11504.6|11502.6|11505.1|11503.1|11502.3|11500.3|15
1655115850000|2022-06-13 10:24:10|11503.8|11501.8|11499.8|11497.8|11505.1|11503.1|11499.8|11497.8|7
1655115860000|2022-06-13 10:24:20|11498.8|11496.8|11500.4|11498.4|11500.4|11498.4|11498.8|11496.8|13
1655115870000|2022-06-13 10:24:30|11500.6|11498.6|11500.3|11498.3|11502.2|11500.2|11500.3|11498.3|6
1655115880000|2022-06-13 10:24:40|11500.7|11498.7|11500.1|11498.1|11500.8|11498.8|11499.6|11497.6|3
1655115890000|2022-06-13 10:24:50|11500.2|11498.2|11500.1|11498.1|11504.9|11502.9|11500.1|11498.1|29
1655115900000|2022-06-13 10:25:00|11499.3|11497.3|11501.4|11499.4|11501.6|11499.6|11495.7|11493.7|42
1655115910000|2022-06-13 10:25:10|11501.6|11499.6|11502.7|11500.7|11503.2|11501.2|11501.6|11499.6|6
1655115920000|2022-06-13 10:25:20|11502.3|11500.3|11500.6|11498.6|11502.7|11500.7|11500.3|11498.3|18
1655115930000|2022-06-13 10:25:30|11500.9|11498.9|11501.1|11499.1|11502.1|11500.1|11499.8|11497.8|42
1655115940000|2022-06-13 10:25:40|11501.2|11499.2|11503.4|11501.4|11503.8|11501.8|11501.1|11499.1|0
1655115950000|2022-06-13 10:25:50|11503.8|11501.8|11503.6|11501.6|11504.2|11502.2|11502.2|11500.2|6
1655115960000|2022-06-13 10:26:00|11503.4|11501.4|11508.8|11506.8|11508.8|11506.8|11502.7|11500.7|14
1655115970000|2022-06-13 10:26:10|11508.9|11506.9|11507.2|11505.2|11509.8|11507.8|11505.9|11503.9|16
1655115980000|2022-06-13 10:26:20|11506.8|11504.8|11503.9|11501.9|11507.1|11505.1|11501.9|11499.9|7
1655115990000|2022-06-13 10:26:30|11504.1|11502.1|11504.3|11502.3|11504.9|11502.9|11501.7|11499.7|1
1655116000000|2022-06-13 10:26:40|11504.7|11502.7|11503.8|11501.8|11504.7|11502.7|11502.6|11500.6|0
1655116010000|2022-06-13 10:26:50|11503.9|11501.9|11502.1|11500.1|11503.9|11501.9|11502.1|11500.1|13
1655116020000|2022-06-13 10:27:00|11502.4|11500.4|11506.8|11504.8|11506.8|11504.8|11502.4|11500.4|4
1655116030000|2022-06-13 10:27:10|11506.6|11504.6|11503.4|11501.4|11506.6|11504.6|11503.2|11501.2|3
1655116040000|2022-06-13 10:27:20|11503.7|11501.7|11503.8|11501.8|11503.9|11501.9|11503.7|11501.7|15
1655116050000|2022-06-13 10:27:30|11504.4|11502.4|11504.6|11502.6|11504.8|11502.8|11504.1|11502.1|12
1655116060000|2022-06-13 10:27:40|11504.4|11502.4|11503.3|11501.3|11504.4|11502.4|11503.2|11501.2|6
1655116070000|2022-06-13 10:27:50|11503.2|11501.2|11504.3|11502.3|11504.4|11502.4|11503.2|11501.2|3
1655116080000|2022-06-13 10:28:00|11504.4|11502.4|11508.1|11506.1|11508.1|11506.1|11504.3|11502.3|8
1655116090000|2022-06-13 10:28:10|11508.4|11506.4|11505.9|11503.9|11509.1|11507.1|11505.9|11503.9|25
1655116100000|2022-06-13 10:28:20|11506.9|11504.9|11504.7|11502.7|11507.8|11505.8|11504.4|11502.4|36
1655116110000|2022-06-13 10:28:30|11504.6|11502.6|11503.9|11501.9|11504.8|11502.8|11503.6|11501.6|15
1655116120000|2022-06-13 10:28:40|11503.8|11501.8|11505.6|11503.6|11505.6|11503.6|11503.4|11501.4|20
1655116130000|2022-06-13 10:28:50|11505.8|11503.8|11505.2|11503.2|11506.4|11504.4|11505.2|11503.2|29
1655116140000|2022-06-13 10:29:00|11504.6|11502.6|11503.7|11501.7|11504.6|11502.6|11503.2|11501.2|10
1655116150000|2022-06-13 10:29:10|11503.8|11501.8|11505.9|11503.9|11506.1|11504.1|11503.8|11501.8|21
1655116160000|2022-06-13 10:29:20|11506.1|11504.1|11505.4|11503.4|11506.6|11504.6|11504.8|11502.8|8
1655116170000|2022-06-13 10:29:30|11505.6|11503.6|11505.2|11503.2|11505.7|11503.7|11503.9|11501.9|14
1655116180000|2022-06-13 10:29:40|11506.9|11504.9|11507.1|11505.1|11508.7|11506.7|11504.2|11502.2|23
1655116190000|2022-06-13 10:29:50|11507.4|11505.4|11504.8|11502.8|11507.4|11505.4|11503.9|11501.9|33
1655116200000|2022-06-13 10:30:00|11504.9|11502.9|11506.8|11504.8|11507.8|11505.8|11504.9|11502.9|16
1655116210000|2022-06-13 10:30:10|11506.2|11504.2|11505.3|11503.3|11506.2|11504.2|11505.1|11503.1|6
1655116220000|2022-06-13 10:30:20|11505.4|11503.4|11504.3|11502.3|11506.2|11504.2|11504.1|11502.1|19
1655116230000|2022-06-13 10:30:30|11504.4|11502.4|11502.4|11500.4|11504.4|11502.4|11502.1|11500.1|26
1655116240000|2022-06-13 10:30:40|11502.2|11500.2|11500.4|11498.4|11502.2|11500.2|11499.4|11497.4|19
1655116250000|2022-06-13 10:30:50|11500.3|11498.3|11503.9|11501.9|11503.9|11501.9|11499.9|11497.9|127
1655116260000|2022-06-13 10:31:00|11504.4|11502.4|11514.2|11512.2|11514.2|11512.2|11504.4|11502.4|65
1655116270000|2022-06-13 10:31:10|11514.3|11512.3|11514.9|11512.9|11517.4|11515.4|11513.9|11511.9|90
1655116280000|2022-06-13 10:31:20|11515.2|11513.2|11517.6|11515.6|11517.7|11515.7|11515.1|11513.1|23
1655116290000|2022-06-13 10:31:30|11517.7|11515.7|11515.7|11513.7|11518.1|11516.1|11515.2|11513.2|26
1655116300000|2022-06-13 10:31:40|11515.6|11513.6|11515.8|11513.8|11516.2|11514.2|11513.7|11511.7|30
1655116310000|2022-06-13 10:31:50|11515.9|11513.9|11520.9|11518.9|11521.1|11519.1|11515.9|11513.9|13
1655116320000|2022-06-13 10:32:00|11520.8|11518.8|11519.3|11517.3|11522.4|11520.4|11518.8|11516.8|28
1655116330000|2022-06-13 10:32:10|11519.4|11517.4|11516.9|11514.9|11519.8|11517.8|11514.7|11512.7|25
1655116340000|2022-06-13 10:32:20|11516.8|11514.8|11515.6|11513.6|11517.6|11515.6|11515.4|11513.4|10
1655116350000|2022-06-13 10:32:30|11514.1|11512.1|11516.9|11514.9|11517.3|11515.3|11511.8|11509.8|42
1655116360000|2022-06-13 10:32:40|11516.8|11514.8|11519.6|11517.6|11519.7|11517.7|11516.8|11514.8|20
1655116370000|2022-06-13 10:32:50|11519.7|11517.7|11517.9|11515.9|11519.7|11517.7|11517.9|11515.9|7
1655116380000|2022-06-13 10:33:00|11518.2|11516.2|11521.7|11519.7|11521.7|11519.7|11518.1|11516.1|52
1655116390000|2022-06-13 10:33:10|11521.8|11519.8|11520.7|11518.7|11521.8|11519.8|11519.1|11517.1|38
1655116400000|2022-06-13 10:33:20|11520.8|11518.8|11522.1|11520.1|11522.3|11520.3|11520.7|11518.7|23
1655116410000|2022-06-13 10:33:30|11522.4|11520.4|11523.3|11521.3|11525.1|11523.1|11522.2|11520.2|45
1655116420000|2022-06-13 10:33:40|11523.1|11521.1|11524.4|11522.4|11524.4|11522.4|11522.4|11520.4|19
1655116430000|2022-06-13 10:33:50|11524.3|11522.3|11525.9|11523.9|11526.7|11524.7|11524.3|11522.3|8
1655116440000|2022-06-13 10:34:00|11525.8|11523.8|11525.9|11523.9|11526.9|11524.9|11524.9|11522.9|28
1655116450000|2022-06-13 10:34:10|11526.6|11524.6|11524.8|11522.8|11527.2|11525.2|11524.8|11522.8|18
1655116460000|2022-06-13 10:34:20|11524.9|11522.9|11526.8|11524.8|11526.8|11524.8|11523.9|11521.9|20
1655116470000|2022-06-13 10:34:30|11526.3|11524.3|11528.2|11526.2|11528.4|11526.4|11525.7|11523.7|21
1655116480000|2022-06-13 10:34:40|11527.4|11525.4|11531.3|11529.3|11531.4|11529.4|11527.4|11525.4|65
1655116490000|2022-06-13 10:34:50|11531.4|11529.4|11529.9|11527.9|11531.4|11529.4|11529.7|11527.7|28
1655116500000|2022-06-13 10:35:00|11529.7|11527.7|11528.6|11526.6|11530.3|11528.3|11527.2|11525.2|37
1655116510000|2022-06-13 10:35:10|11528.9|11526.9|11529.4|11527.4|11529.6|11527.6|11528.2|11526.2|13
1655116520000|2022-06-13 10:35:20|11529.7|11527.7|11532.9|11530.9|11533.1|11531.1|11529.4|11527.4|79
1655116530000|2022-06-13 10:35:30|11533.1|11531.1|11529.3|11527.3|11533.4|11531.4|11529.3|11527.3|45
1655116540000|2022-06-13 10:35:40|11529.4|11527.4|11530.6|11528.6|11530.6|11528.6|11526.9|11524.9|20
1655116550000|2022-06-13 10:35:50|11530.7|11528.7|11528.7|11526.7|11530.7|11528.7|11527.9|11525.9|14
1655116560000|2022-06-13 10:36:00|11528.1|11526.1|11523.8|11521.8|11528.4|11526.4|11522.8|11520.8|54
1655116570000|2022-06-13 10:36:10|11523.7|11521.7|11519.4|11517.4|11525.9|11523.9|11518.6|11516.6|119
1655116580000|2022-06-13 10:36:20|11519.3|11517.3|11521.4|11519.4|11521.4|11519.4|11518.4|11516.4|24
1655116590000|2022-06-13 10:36:30|11522.2|11520.2|11525.1|11523.1|11525.6|11523.6|11522.2|11520.2|12
1655116600000|2022-06-13 10:36:40|11525.2|11523.2|11530.7|11528.7|11530.7|11528.7|11524.9|11522.9|33
1655116610000|2022-06-13 10:36:50|11530.8|11528.8|11531.9|11529.9|11532.7|11530.7|11529.9|11527.9|32
1655116620000|2022-06-13 10:37:00|11531.8|11529.8|11526.9|11524.9|11532.4|11530.4|11526.9|11524.9|19
1655116630000|2022-06-13 10:37:10|11526.7|11524.7|11527.1|11525.1|11527.9|11525.9|11525.9|11523.9|17
1655116640000|2022-06-13 10:37:20|11527.3|11525.3|11526.4|11524.4|11527.3|11525.3|11526.2|11524.2|9
1655116650000|2022-06-13 10:37:30|11526.3|11524.3|11525.8|11523.8|11528.2|11526.2|11525.3|11523.3|32
1655116660000|2022-06-13 10:37:40|11525.9|11523.9|11526.7|11524.7|11527.1|11525.1|11525.6|11523.6|7
1655116670000|2022-06-13 10:37:50|11526.8|11524.8|11525.3|11523.3|11527.1|11525.1|11525.3|11523.3|6
1655116680000|2022-06-13 10:38:00|11524.4|11522.4|11522.3|11520.3|11525.9|11523.9|11522.2|11520.2|15
1655116690000|2022-06-13 10:38:10|11522.2|11520.2|11522.3|11520.3|11522.9|11520.9|11521.1|11519.1|9
1655116700000|2022-06-13 10:38:20|11522.2|11520.2|11520.8|11518.8|11522.2|11520.2|11519.6|11517.6|8
1655116710000|2022-06-13 10:38:30|11520.7|11518.7|11520.3|11518.3|11522.3|11520.3|11519.8|11517.8|15
1655116720000|2022-06-13 10:38:40|11520.2|11518.2|11521.9|11519.9|11522.2|11520.2|11520.2|11518.2|4
1655116730000|2022-06-13 10:38:50|11522.1|11520.1|11519.7|11517.7|11522.4|11520.4|11519.1|11517.1|0
1655116740000|2022-06-13 10:39:00|11519.8|11517.8|11517.1|11515.1|11519.9|11517.9|11516.1|11514.1|21
1655116750000|2022-06-13 10:39:10|11515.9|11513.9|11516.9|11514.9|11517.4|11515.4|11515.1|11513.1|23
1655116760000|2022-06-13 10:39:20|11517.1|11515.1|11513.8|11511.8|11518.4|11516.4|11513.7|11511.7|15
1655116770000|2022-06-13 10:39:30|11513.6|11511.6|11514.2|11512.2|11515.2|11513.2|11511.4|11509.4|34
1655116780000|2022-06-13 10:39:40|11514.1|11512.1|11517.6|11515.6|11517.6|11515.6|11514.1|11512.1|6
1655116790000|2022-06-13 10:39:50|11516.9|11514.9|11516.7|11514.7|11516.9|11514.9|11516.7|11514.7|5
1655116800000|2022-06-13 10:40:00|11516.8|11514.8|11515.2|11513.2|11516.8|11514.8|11515.2|11513.2|14
1655116810000|2022-06-13 10:40:10|11515.3|11513.3|11514.9|11512.9|11516.4|11514.4|11514.9|11512.9|6
1655116820000|2022-06-13 10:40:20|11514.8|11512.8|11513.1|11511.1|11515.7|11513.7|11512.7|11510.7|15
1655116830000|2022-06-13 10:40:30|11513.2|11511.2|11516.8|11514.8|11516.8|11514.8|11513.2|11511.2|16
1655116840000|2022-06-13 10:40:40|11516.7|11514.7|11516.4|11514.4|11516.8|11514.8|11516.3|11514.3|1
1655116850000|2022-06-13 10:40:50|11516.6|11514.6|11518.1|11516.1|11518.1|11516.1|11516.4|11514.4|12
1655116860000|2022-06-13 10:41:00|11517.9|11515.9|11517.9|11515.9|11518.9|11516.9|11517.6|11515.6|7
1655116870000|2022-06-13 10:41:10|11518.1|11516.1|11519.3|11517.3|11520.9|11518.9|11517.9|11515.9|13
1655116880000|2022-06-13 10:41:20|11518.8|11516.8|11516.7|11514.7|11518.8|11516.8|11515.3|11513.3|14
1655116890000|2022-06-13 10:41:30|11516.6|11514.6|11520.3|11518.3|11520.3|11518.3|11516.4|11514.4|7
1655116900000|2022-06-13 10:41:40|11519.8|11517.8|11522.7|11520.7|11522.8|11520.8|11519.4|11517.4|13
1655116910000|2022-06-13 10:41:50|11522.2|11520.2|11523.9|11521.9|11524.7|11522.7|11522.1|11520.1|41
1655116920000|2022-06-13 10:42:00|11524.3|11522.3|11520.6|11518.6|11524.3|11522.3|11520.1|11518.1|10
1655116930000|2022-06-13 10:42:10|11518.9|11516.9|11521.9|11519.9|11522.2|11520.2|11518.9|11516.9|2
1655116940000|2022-06-13 10:42:20|11521.8|11519.8|11520.7|11518.7|11521.9|11519.9|11517.7|11515.7|23
1655116950000|2022-06-13 10:42:30|11521.3|11519.3|11521.3|11519.3|11521.6|11519.6|11520.7|11518.7|5
1655116960000|2022-06-13 10:42:40|11521.2|11519.2|11521.2|11519.2|11521.4|11519.4|11520.8|11518.8|5
1655116970000|2022-06-13 10:42:50|11521.3|11519.3|11519.7|11517.7|11521.6|11519.6|11519.7|11517.7|4
1655116980000|2022-06-13 10:43:00|11519.6|11517.6|11522.1|11520.1|11522.7|11520.7|11516.9|11514.9|57
1655116990000|2022-06-13 10:43:10|11522.2|11520.2|11522.7|11520.7|11522.8|11520.8|11521.9|11519.9|4
1655117000000|2022-06-13 10:43:20|11522.6|11520.6|11522.7|11520.7|11523.1|11521.1|11522.4|11520.4|12
1655117010000|2022-06-13 10:43:30|11521.7|11519.7|11523.6|11521.6|11524.2|11522.2|11521.6|11519.6|25
1655117020000|2022-06-13 10:43:40|11523.9|11521.9|11525.8|11523.8|11525.8|11523.8|11523.4|11521.4|23
1655117030000|2022-06-13 10:43:50|11525.7|11523.7|11525.1|11523.1|11526.2|11524.2|11523.9|11521.9|20
1655117040000|2022-06-13 10:44:00|11525.3|11523.3|11527.1|11525.1|11527.1|11525.1|11525.3|11523.3|8
1655117050000|2022-06-13 10:44:10|11526.8|11524.8|11526.2|11524.2|11527.4|11525.4|11526.2|11524.2|5
1655117060000|2022-06-13 10:44:20|11526.1|11524.1|11530.3|11528.3|11531.7|11529.7|11523.7|11521.7|50
1655117070000|2022-06-13 10:44:30|11530.2|11528.2|11531.4|11529.4|11531.9|11529.9|11530.2|11528.2|11
1655117080000|2022-06-13 10:44:40|11531.3|11529.3|11531.2|11529.2|11531.3|11529.3|11528.9|11526.9|26
1655117090000|2022-06-13 10:44:50|11531.3|11529.3|11531.4|11529.4|11532.2|11530.2|11531.2|11529.2|13
1655117100000|2022-06-13 10:45:00|11532.2|11530.2|11526.6|11524.6|11532.2|11530.2|11524.1|11522.1|39
1655117110000|2022-06-13 10:45:10|11526.4|11524.4|11524.7|11522.7|11527.2|11525.2|11523.9|11521.9|10
1655117120000|2022-06-13 10:45:20|11524.6|11522.6|11527.1|11525.1|11527.1|11525.1|11523.6|11521.6|15
1655117130000|2022-06-13 10:45:30|11527.4|11525.4|11530.2|11528.2|11530.2|11528.2|11527.3|11525.3|9
1655117140000|2022-06-13 10:45:40|11530.1|11528.1|11527.9|11525.9|11530.1|11528.1|11526.9|11524.9|17
1655117150000|2022-06-13 10:45:50|11527.8|11525.8|11527.1|11525.1|11528.2|11526.2|11527.1|11525.1|2
1655117160000|2022-06-13 10:46:00|11526.4|11524.4|11526.7|11524.7|11526.9|11524.9|11525.4|11523.4|4
1655117170000|2022-06-13 10:46:10|11526.6|11524.6|11527.2|11525.2|11527.7|11525.7|11525.2|11523.2|13
1655117180000|2022-06-13 10:46:20|11527.3|11525.3|11528.7|11526.7|11528.9|11526.9|11527.3|11525.3|4
1655117190000|2022-06-13 10:46:30|11528.6|11526.6|11524.9|11522.9|11528.6|11526.6|11524.9|11522.9|3
1655117200000|2022-06-13 10:46:40|11525.1|11523.1|11518.4|11516.4|11525.2|11523.2|11517.8|11515.8|16
1655117210000|2022-06-13 10:46:50|11518.3|11516.3|11517.3|11515.3|11518.9|11516.9|11517.2|11515.2|9
1655117220000|2022-06-13 10:47:00|11517.6|11515.6|11517.4|11515.4|11517.9|11515.9|11517.1|11515.1|17
1655117230000|2022-06-13 10:47:10|11517.7|11515.7|11518.3|11516.3|11518.9|11516.9|11517.6|11515.6|12
1655117240000|2022-06-13 10:47:20|11518.1|11516.1|11518.4|11516.4|11519.3|11517.3|11517.9|11515.9|10
1655117250000|2022-06-13 10:47:30|11518.3|11516.3|11518.6|11516.6|11518.8|11516.8|11517.9|11515.9|7
1655117260000|2022-06-13 10:47:40|11518.4|11516.4|11518.2|11516.2|11518.4|11516.4|11517.9|11515.9|6
1655117270000|2022-06-13 10:47:50|11518.1|11516.1|11517.4|11515.4|11518.7|11516.7|11517.3|11515.3|16
1655117280000|2022-06-13 10:48:00|11517.6|11515.6|11516.9|11514.9|11517.6|11515.6|11516.2|11514.2|12
1655117290000|2022-06-13 10:48:10|11517.1|11515.1|11515.7|11513.7|11517.1|11515.1|11515.7|11513.7|25
1655117300000|2022-06-13 10:48:20|11515.8|11513.8|11514.6|11512.6|11516.1|11514.1|11513.7|11511.7|11
1655117310000|2022-06-13 10:48:30|11514.7|11512.7|11513.7|11511.7|11514.7|11512.7|11513.3|11511.3|4
1655117320000|2022-06-13 10:48:40|11513.6|11511.6|11508.6|11506.6|11513.6|11511.6|11507.2|11505.2|111
1655117330000|2022-06-13 10:48:50|11508.7|11506.7|11510.6|11508.6|11510.7|11508.7|11508.3|11506.3|16
1655117340000|2022-06-13 10:49:00|11511.1|11509.1|11512.8|11510.8|11513.9|11511.9|11510.9|11508.9|23
1655117350000|2022-06-13 10:49:10|11513.1|11511.1|11510.6|11508.6|11513.1|11511.1|11510.3|11508.3|1
1655117360000|2022-06-13 10:49:20|11510.4|11508.4|11512.3|11510.3|11512.4|11510.4|11510.4|11508.4|3
1655117370000|2022-06-13 10:49:30|11512.2|11510.2|11511.6|11509.6|11512.4|11510.4|11511.1|11509.1|1
1655117380000|2022-06-13 10:49:40|11511.3|11509.3|11510.4|11508.4|11511.3|11509.3|11509.8|11507.8|7
1655117390000|2022-06-13 10:49:50|11510.6|11508.6|11511.4|11509.4|11512.3|11510.3|11510.3|11508.3|7
1655117400000|2022-06-13 10:50:00|11511.8|11509.8|11511.9|11509.9|11512.4|11510.4|11509.9|11507.9|31
1655117410000|2022-06-13 10:50:10|11512.1|11510.1|11509.7|11507.7|11513.4|11511.4|11509.6|11507.6|21
1655117420000|2022-06-13 10:50:20|11509.6|11507.6|11507.9|11505.9|11509.6|11507.6|11506.8|11504.8|27
1655117430000|2022-06-13 10:50:30|11507.8|11505.8|11508.7|11506.7|11508.9|11506.9|11507.2|11505.2|4
1655117440000|2022-06-13 10:50:40|11509.1|11507.1|11510.3|11508.3|11510.3|11508.3|11508.7|11506.7|6
1655117450000|2022-06-13 10:50:50|11510.4|11508.4|11510.8|11508.8|11511.4|11509.4|11510.3|11508.3|21
1655117460000|2022-06-13 10:51:00|11510.9|11508.9|11511.6|11509.6|11512.6|11510.6|11510.9|11508.9|5
1655117470000|2022-06-13 10:51:10|11511.7|11509.7|11510.8|11508.8|11511.9|11509.9|11510.7|11508.7|5
1655117480000|2022-06-13 10:51:20|11510.6|11508.6|11510.6|11508.6|11512.1|11510.1|11510.6|11508.6|2
1655117490000|2022-06-13 10:51:30|11510.7|11508.7|11511.1|11509.1|11512.2|11510.2|11510.6|11508.6|3
1655117500000|2022-06-13 10:51:40|11510.9|11508.9|11510.7|11508.7|11510.9|11508.9|11510.6|11508.6|0
1655117510000|2022-06-13 10:51:50|11509.9|11507.9|11511.8|11509.8|11512.3|11510.3|11509.9|11507.9|15
1655117520000|2022-06-13 10:52:00|11512.1|11510.1|11511.2|11509.2|11512.7|11510.7|11511.1|11509.1|7
1655117530000|2022-06-13 10:52:10|11511.1|11509.1|11510.4|11508.4|11511.3|11509.3|11509.2|11507.2|16
1655117540000|2022-06-13 10:52:20|11510.6|11508.6|11513.3|11511.3|11513.3|11511.3|11510.6|11508.6|8
1655117550000|2022-06-13 10:52:30|11513.4|11511.4|11517.1|11515.1|11517.2|11515.2|11513.4|11511.4|22
1655117560000|2022-06-13 10:52:40|11516.7|11514.7|11515.4|11513.4|11517.2|11515.2|11515.4|11513.4|11
1655117570000|2022-06-13 10:52:50|11514.6|11512.6|11515.2|11513.2|11515.8|11513.8|11514.3|11512.3|12
1655117580000|2022-06-13 10:53:00|11515.3|11513.3|11512.3|11510.3|11516.2|11514.2|11510.8|11508.8|25
1655117590000|2022-06-13 10:53:10|11512.2|11510.2|11520.3|11518.3|11520.3|11518.3|11511.9|11509.9|27
1655117600000|2022-06-13 10:53:20|11520.4|11518.4|11524.9|11522.9|11524.9|11522.9|11520.3|11518.3|27
1655117610000|2022-06-13 10:53:30|11525.1|11523.1|11520.7|11518.7|11525.1|11523.1|11520.7|11518.7|28
1655117620000|2022-06-13 10:53:40|11520.9|11518.9|11525.6|11523.6|11525.6|11523.6|11520.9|11518.9|10
1655117630000|2022-06-13 10:53:50|11525.8|11523.8|11525.7|11523.7|11527.4|11525.4|11525.2|11523.2|42
1655117640000|2022-06-13 10:54:00|11525.8|11523.8|11525.3|11523.3|11527.3|11525.3|11524.2|11522.2|19
1655117650000|2022-06-13 10:54:10|11525.2|11523.2|11523.8|11521.8|11527.1|11525.1|11523.8|11521.8|118
1655117660000|2022-06-13 10:54:20|11523.7|11521.7|11525.2|11523.2|11525.2|11523.2|11521.4|11519.4|19
1655117670000|2022-06-13 10:54:30|11525.1|11523.1|11525.6|11523.6|11525.7|11523.7|11524.8|11522.8|7
1655117680000|2022-06-13 10:54:40|11525.4|11523.4|11527.1|11525.1|11527.1|11525.1|11525.4|11523.4|7
1655117690000|2022-06-13 10:54:50|11527.2|11525.2|11526.7|11524.7|11527.2|11525.2|11524.9|11522.9|15
1655117700000|2022-06-13 10:55:00|11526.4|11524.4|11526.6|11524.6|11526.7|11524.7|11525.6|11523.6|1
1655117710000|2022-06-13 10:55:10|11526.3|11524.3|11528.1|11526.1|11528.1|11526.1|11525.6|11523.6|3
1655117720000|2022-06-13 10:55:20|11528.2|11526.2|11526.1|11524.1|11528.2|11526.2|11525.7|11523.7|2
1655117730000|2022-06-13 10:55:30|11526.2|11524.2|11526.7|11524.7|11527.1|11525.1|11525.6|11523.6|5
1655117740000|2022-06-13 10:55:40|11526.6|11524.6|11526.8|11524.8|11527.1|11525.1|11526.6|11524.6|2
1655117750000|2022-06-13 10:55:50|11527.1|11525.1|11524.2|11522.2|11527.1|11525.1|11523.9|11521.9|6
1655117760000|2022-06-13 10:56:00|11524.1|11522.1|11525.6|11523.6|11526.4|11524.4|11524.1|11522.1|26
1655117770000|2022-06-13 10:56:10|11525.7|11523.7|11522.2|11520.2|11526.3|11524.3|11522.1|11520.1|48
1655117780000|2022-06-13 10:56:20|11522.3|11520.3|11518.2|11516.2|11522.3|11520.3|11518.1|11516.1|84
1655117790000|2022-06-13 10:56:30|11517.4|11515.4|11521.9|11519.9|11522.2|11520.2|11516.4|11514.4|31
1655117800000|2022-06-13 10:56:40|11521.8|11519.8|11524.3|11522.3|11525.1|11523.1|11521.8|11519.8|8
1655117810000|2022-06-13 10:56:50|11523.7|11521.7|11522.2|11520.2|11525.1|11523.1|11522.2|11520.2|5
1655117820000|2022-06-13 10:57:00|11522.1|11520.1|11516.7|11514.7|11522.1|11520.1|11516.7|11514.7|3
1655117830000|2022-06-13 10:57:10|11517.1|11515.1|11514.7|11512.7|11517.1|11515.1|11514.1|11512.1|23
1655117840000|2022-06-13 10:57:20|11514.9|11512.9|11513.7|11511.7|11514.9|11512.9|11513.7|11511.7|17
1655117850000|2022-06-13 10:57:30|11513.9|11511.9|11515.4|11513.4|11515.4|11513.4|11513.1|11511.1|16
1655117860000|2022-06-13 10:57:40|11515.6|11513.6|11514.4|11512.4|11516.6|11514.6|11513.6|11511.6|19
1655117870000|2022-06-13 10:57:50|11514.3|11512.3|11515.1|11513.1|11515.1|11513.1|11513.3|11511.3|3
1655117880000|2022-06-13 10:58:00|11515.8|11513.8|11514.4|11512.4|11515.8|11513.8|11513.6|11511.6|2
1655117890000|2022-06-13 10:58:10|11513.4|11511.4|11515.8|11513.8|11515.9|11513.9|11513.2|11511.2|11
1655117900000|2022-06-13 10:58:20|11515.9|11513.9|11515.1|11513.1|11515.9|11513.9|11514.3|11512.3|7
1655117910000|2022-06-13 10:58:30|11515.2|11513.2|11514.8|11512.8|11515.3|11513.3|11514.4|11512.4|7
1655117920000|2022-06-13 10:58:40|11515.3|11513.3|11518.6|11516.6|11518.6|11516.6|11513.6|11511.6|19
1655117930000|2022-06-13 10:58:50|11516.9|11514.9|11518.6|11516.6|11518.6|11516.6|11516.9|11514.9|7
1655117940000|2022-06-13 10:59:00|11518.4|11516.4|11513.7|11511.7|11518.6|11516.6|11513.7|11511.7|13
1655117950000|2022-06-13 10:59:10|11513.8|11511.8|11513.6|11511.6|11513.9|11511.9|11512.2|11510.2|6
1655117960000|2022-06-13 10:59:20|11513.4|11511.4|11517.2|11515.2|11518.2|11516.2|11512.9|11510.9|9
1655117970000|2022-06-13 10:59:30|11516.9|11514.9|11513.1|11511.1|11516.9|11514.9|11513.1|11511.1|7
1655117980000|2022-06-13 10:59:40|11513.3|11511.3|11513.8|11511.8|11514.8|11512.8|11512.9|11510.9|8
1655117990000|2022-06-13 10:59:50|11514.1|11512.1|11515.9|11513.9|11515.9|11513.9|11514.1|11512.1|2
1655118000000|2022-06-13 11:00:00|11516.6|11514.6|11524.4|11522.4|11527.2|11525.2|11515.1|11513.1|63
1655118010000|2022-06-13 11:00:10|11524.6|11522.6|11522.1|11520.1|11526.4|11524.4|11522.1|11520.1|35
1655118020000|2022-06-13 11:00:20|11521.7|11519.7|11528.7|11526.7|11530.2|11528.2|11521.7|11519.7|51
1655118030000|2022-06-13 11:00:30|11529.4|11527.4|11529.7|11527.7|11529.9|11527.9|11528.1|11526.1|27
1655118040000|2022-06-13 11:00:40|11529.6|11527.6|11530.2|11528.2|11530.9|11528.9|11527.7|11525.7|46
1655118050000|2022-06-13 11:00:50|11530.8|11528.8|11529.9|11527.9|11531.2|11529.2|11529.3|11527.3|16
1655118060000|2022-06-13 11:01:00|11530.1|11528.1|11525.7|11523.7|11530.8|11528.8|11525.7|11523.7|6
1655118070000|2022-06-13 11:01:10|11525.6|11523.6|11526.6|11524.6|11526.9|11524.9|11524.2|11522.2|11
1655118080000|2022-06-13 11:01:20|11526.4|11524.4|11526.6|11524.6|11526.7|11524.7|11523.4|11521.4|11
1655118090000|2022-06-13 11:01:30|11526.9|11524.9|11526.6|11524.6|11529.9|11527.9|11526.3|11524.3|16
1655118100000|2022-06-13 11:01:40|11526.4|11524.4|11527.1|11525.1|11527.1|11525.1|11526.3|11524.3|3
1655118110000|2022-06-13 11:01:50|11527.2|11525.2|11525.4|11523.4|11527.8|11525.8|11525.3|11523.3|3
1655118120000|2022-06-13 11:02:00|11525.2|11523.2|11526.3|11524.3|11527.1|11525.1|11522.9|11520.9|9
1655118130000|2022-06-13 11:02:10|11526.7|11524.7|11525.9|11523.9|11526.9|11524.9|11525.4|11523.4|5
1655118140000|2022-06-13 11:02:20|11525.8|11523.8|11525.7|11523.7|11526.2|11524.2|11525.1|11523.1|1
1655118150000|2022-06-13 11:02:30|11526.7|11524.7|11527.2|11525.2|11527.2|11525.2|11526.4|11524.4|2
1655118160000|2022-06-13 11:02:40|11528.2|11526.2|11527.3|11525.3|11528.2|11526.2|11526.6|11524.6|6
1655118170000|2022-06-13 11:02:50|11527.4|11525.4|11528.3|11526.3|11528.3|11526.3|11527.2|11525.2|8
1655118180000|2022-06-13 11:03:00|11528.9|11526.9|11529.4|11527.4|11529.6|11527.6|11528.3|11526.3|7
1655118190000|2022-06-13 11:03:10|11529.6|11527.6|11530.1|11528.1|11530.7|11528.7|11528.4|11526.4|12
1655118200000|2022-06-13 11:03:20|11529.8|11527.8|11531.2|11529.2|11531.3|11529.3|11529.4|11527.4|14
1655118210000|2022-06-13 11:03:30|11531.3|11529.3|11533.4|11531.4|11533.9|11531.9|11530.6|11528.6|88
1655118220000|2022-06-13 11:03:40|11533.3|11531.3|11532.6|11530.6|11533.6|11531.6|11532.1|11530.1|30
1655118230000|2022-06-13 11:03:50|11532.4|11530.4|11536.9|11534.9|11537.7|11535.7|11531.7|11529.7|96
1655118240000|2022-06-13 11:04:00|11536.8|11534.8|11534.4|11532.4|11537.4|11535.4|11532.9|11530.9|90
1655118250000|2022-06-13 11:04:10|11534.6|11532.6|11531.9|11529.9|11535.2|11533.2|11531.6|11529.6|11
1655118260000|2022-06-13 11:04:20|11532.1|11530.1|11533.7|11531.7|11533.8|11531.8|11531.6|11529.6|8
1655118270000|2022-06-13 11:04:30|11533.9|11531.9|11534.8|11532.8|11535.7|11533.7|11533.6|11531.6|17
1655118280000|2022-06-13 11:04:40|11534.9|11532.9|11536.9|11534.9|11537.9|11535.9|11534.7|11532.7|30
1655118290000|2022-06-13 11:04:50|11537.1|11535.1|11529.1|11527.1|11537.1|11535.1|11528.2|11526.2|93
1655118300000|2022-06-13 11:05:00|11529.2|11527.2|11526.4|11524.4|11529.3|11527.3|11526.2|11524.2|18
1655118310000|2022-06-13 11:05:10|11526.3|11524.3|11528.4|11526.4|11529.1|11527.1|11526.3|11524.3|12
1655118320000|2022-06-13 11:05:20|11528.2|11526.2|11526.7|11524.7|11528.8|11526.8|11526.7|11524.7|18
1655118330000|2022-06-13 11:05:30|11526.8|11524.8|11527.8|11525.8|11527.8|11525.8|11526.2|11524.2|19
1655118340000|2022-06-13 11:05:40|11527.9|11525.9|11527.8|11525.8|11527.9|11525.9|11527.6|11525.6|17
1655118350000|2022-06-13 11:05:50|11527.7|11525.7|11530.8|11528.8|11530.9|11528.9|11527.7|11525.7|15
1655118360000|2022-06-13 11:06:00|11530.7|11528.7|11529.1|11527.1|11536.2|11534.2|11529.1|11527.1|70
1655118370000|2022-06-13 11:06:10|11528.9|11526.9|11526.3|11524.3|11528.9|11526.9|11526.3|11524.3|16
1655118380000|2022-06-13 11:06:20|11526.2|11524.2|11525.4|11523.4|11526.2|11524.2|11522.3|11520.3|16
1655118390000|2022-06-13 11:06:30|11524.7|11522.7|11520.9|11518.9|11525.3|11523.3|11520.8|11518.8|40
1655118400000|2022-06-13 11:06:40|11521.1|11519.1|11524.9|11522.9|11525.2|11523.2|11521.1|11519.1|11
1655118410000|2022-06-13 11:06:50|11524.8|11522.8|11525.6|11523.6|11525.6|11523.6|11523.7|11521.7|4
1655118420000|2022-06-13 11:07:00|11525.4|11523.4|11523.7|11521.7|11525.6|11523.6|11523.4|11521.4|12
1655118430000|2022-06-13 11:07:10|11523.6|11521.6|11523.7|11521.7|11524.8|11522.8|11523.6|11521.6|10
1655118440000|2022-06-13 11:07:20|11523.6|11521.6|11521.4|11519.4|11523.8|11521.8|11520.4|11518.4|56
1655118450000|2022-06-13 11:07:30|11521.3|11519.3|11521.4|11519.4|11522.3|11520.3|11521.3|11519.3|10
1655118460000|2022-06-13 11:07:40|11521.8|11519.8|11518.9|11516.9|11521.8|11519.8|11516.6|11514.6|35
1655118470000|2022-06-13 11:07:50|11519.1|11517.1|11519.4|11517.4|11519.7|11517.7|11517.8|11515.8|11
1655118480000|2022-06-13 11:08:00|11519.3|11517.3|11519.2|11517.2|11519.4|11517.4|11518.3|11516.3|9
1655118490000|2022-06-13 11:08:10|11519.4|11517.4|11517.3|11515.3|11519.7|11517.7|11516.8|11514.8|12
1655118500000|2022-06-13 11:08:20|11517.2|11515.2|11517.2|11515.2|11517.3|11515.3|11516.7|11514.7|5
1655118510000|2022-06-13 11:08:30|11517.1|11515.1|11515.2|11513.2|11517.2|11515.2|11515.2|11513.2|37
1655118520000|2022-06-13 11:08:40|11515.1|11513.1|11515.8|11513.8|11516.1|11514.1|11515.1|11513.1|71
1655118530000|2022-06-13 11:08:50|11515.9|11513.9|11515.3|11513.3|11517.2|11515.2|11515.1|11513.1|6
1655118540000|2022-06-13 11:09:00|11515.2|11513.2|11512.7|11510.7|11515.2|11513.2|11512.1|11510.1|75
1655118550000|2022-06-13 11:09:10|11513.6|11511.6|11512.3|11510.3|11513.6|11511.6|11511.9|11509.9|7
1655118560000|2022-06-13 11:09:20|11512.9|11510.9|11509.8|11507.8|11512.9|11510.9|11509.8|11507.8|14
1655118570000|2022-06-13 11:09:30|11509.9|11507.9|11505.1|11503.1|11510.1|11508.1|11505.1|11503.1|69
1655118580000|2022-06-13 11:09:40|11505.2|11503.2|11509.4|11507.4|11510.2|11508.2|11504.4|11502.4|51
1655118590000|2022-06-13 11:09:50|11508.8|11506.8|11507.7|11505.7|11508.8|11506.8|11507.7|11505.7|8
1655118600000|2022-06-13 11:10:00|11507.2|11505.2|11503.9|11501.9|11507.2|11505.2|11503.1|11501.1|22
1655118610000|2022-06-13 11:10:10|11503.8|11501.8|11502.2|11500.2|11503.8|11501.8|11501.7|11499.7|23
1655118620000|2022-06-13 11:10:20|11502.1|11500.1|11501.6|11499.6|11502.6|11500.6|11500.8|11498.8|33
1655118630000|2022-06-13 11:10:30|11501.4|11499.4|11500.9|11498.9|11501.6|11499.6|11499.8|11497.8|30
1655118640000|2022-06-13 11:10:40|11501.9|11499.9|11500.2|11498.2|11502.7|11500.7|11499.9|11497.9|6
1655118650000|2022-06-13 11:10:50|11499.8|11497.8|11498.7|11496.7|11500.2|11498.2|11498.4|11496.4|29
1655118660000|2022-06-13 11:11:00|11498.8|11496.8|11497.4|11495.4|11498.8|11496.8|11497.3|11495.3|18
1655118670000|2022-06-13 11:11:10|11497.3|11495.3|11498.3|11496.3|11498.4|11496.4|11497.3|11495.3|65
1655118680000|2022-06-13 11:11:20|11498.2|11496.2|11496.9|11494.9|11498.3|11496.3|11496.8|11494.8|64
1655118690000|2022-06-13 11:11:30|11497.1|11495.1|11495.4|11493.4|11497.2|11495.2|11494.8|11492.8|32
1655118700000|2022-06-13 11:11:40|11495.7|11493.7|11498.1|11496.1|11498.1|11496.1|11495.3|11493.3|71
1655118710000|2022-06-13 11:11:50|11497.9|11495.9|11502.8|11500.8|11502.8|11500.8|11497.9|11495.9|11
1655118720000|2022-06-13 11:12:00|11502.9|11500.9|11500.4|11498.4|11503.1|11501.1|11500.4|11498.4|40
1655118730000|2022-06-13 11:12:10|11500.1|11498.1|11500.6|11498.6|11501.1|11499.1|11500.1|11498.1|3
1655118740000|2022-06-13 11:12:20|11498.8|11496.8|11497.9|11495.9|11499.4|11497.4|11497.8|11495.8|34
1655118750000|2022-06-13 11:12:30|11498.1|11496.1|11501.3|11499.3|11506.3|11504.3|11497.9|11495.9|70
1655118760000|2022-06-13 11:12:40|11501.6|11499.6|11500.4|11498.4|11501.6|11499.6|11499.8|11497.8|24
1655118770000|2022-06-13 11:12:50|11499.6|11497.6|11499.9|11497.9|11501.2|11499.2|11498.9|11496.9|55
1655118780000|2022-06-13 11:13:00|11499.8|11497.8|11495.6|11493.6|11499.8|11497.8|11495.6|11493.6|42
1655118790000|2022-06-13 11:13:10|11494.7|11492.7|11491.6|11489.6|11494.8|11492.8|11489.8|11487.8|48
1655118800000|2022-06-13 11:13:20|11490.9|11488.9|11495.7|11493.7|11497.3|11495.3|11490.8|11488.8|20
1655118810000|2022-06-13 11:13:30|11495.8|11493.8|11495.1|11493.1|11497.1|11495.1|11493.3|11491.3|22
1655118820000|2022-06-13 11:13:40|11494.3|11492.3|11496.2|11494.2|11496.2|11494.2|11494.1|11492.1|7
1655118830000|2022-06-13 11:13:50|11496.3|11494.3|11498.7|11496.7|11499.4|11497.4|11496.3|11494.3|21
1655118840000|2022-06-13 11:14:00|11498.8|11496.8|11499.2|11497.2|11499.2|11497.2|11498.4|11496.4|7
1655118850000|2022-06-13 11:14:10|11499.1|11497.1|11496.8|11494.8|11499.2|11497.2|11496.7|11494.7|7
1655118860000|2022-06-13 11:14:20|11496.4|11494.4|11492.7|11490.7|11496.6|11494.6|11492.6|11490.6|48
1655118870000|2022-06-13 11:14:30|11492.4|11490.4|11492.4|11490.4|11493.4|11491.4|11490.2|11488.2|93
1655118880000|2022-06-13 11:14:40|11492.7|11490.7|11494.8|11492.8|11494.8|11492.8|11492.2|11490.2|23
1655118890000|2022-06-13 11:14:50|11495.2|11493.2|11497.4|11495.4|11498.2|11496.2|11495.2|11493.2|8
1655118900000|2022-06-13 11:15:00|11497.6|11495.6|11498.7|11496.7|11499.1|11497.1|11497.2|11495.2|6
1655118910000|2022-06-13 11:15:10|11498.6|11496.6|11498.1|11496.1|11502.1|11500.1|11497.8|11495.8|65
1655118920000|2022-06-13 11:15:20|11498.6|11496.6|11505.6|11503.6|11506.2|11504.2|11498.2|11496.2|194
1655118930000|2022-06-13 11:15:30|11504.8|11502.8|11501.3|11499.3|11506.2|11504.2|11500.9|11498.9|30
1655118940000|2022-06-13 11:15:40|11505.3|11503.3|11507.4|11505.4|11507.7|11505.7|11505.3|11503.3|51
1655118950000|2022-06-13 11:15:50|11507.2|11505.2|11504.3|11502.3|11507.3|11505.3|11504.3|11502.3|111
1655118960000|2022-06-13 11:16:00|11504.7|11502.7|11500.2|11498.2|11504.7|11502.7|11500.2|11498.2|17
1655118970000|2022-06-13 11:16:10|11500.1|11498.1|11498.2|11496.2|11500.1|11498.1|11498.2|11496.2|22
1655118980000|2022-06-13 11:16:20|11498.4|11496.4|11501.2|11499.2|11501.4|11499.4|11498.4|11496.4|13
1655118990000|2022-06-13 11:16:30|11501.4|11499.4|11501.7|11499.7|11502.2|11500.2|11501.2|11499.2|73
1655119000000|2022-06-13 11:16:40|11501.8|11499.8|11504.1|11502.1|11504.6|11502.6|11499.8|11497.8|44
1655119010000|2022-06-13 11:16:50|11504.2|11502.2|11502.4|11500.4|11505.3|11503.3|11501.8|11499.8|56
1655119020000|2022-06-13 11:17:00|11502.3|11500.3|11510.2|11508.2|11510.3|11508.3|11501.8|11499.8|37
1655119030000|2022-06-13 11:17:10|11509.7|11507.7|11508.2|11506.2|11509.7|11507.7|11507.6|11505.6|13
1655119040000|2022-06-13 11:17:20|11507.7|11505.7|11500.3|11498.3|11507.7|11505.7|11500.3|11498.3|14
1655119050000|2022-06-13 11:17:30|11499.9|11497.9|11500.3|11498.3|11500.4|11498.4|11497.9|11495.9|46
1655119060000|2022-06-13 11:17:40|11499.9|11497.9|11497.9|11495.9|11500.3|11498.3|11497.9|11495.9|37
1655119070000|2022-06-13 11:17:50|11498.2|11496.2|11501.3|11499.3|11501.3|11499.3|11497.6|11495.6|14
1655119080000|2022-06-13 11:18:00|11501.4|11499.4|11502.4|11500.4|11503.1|11501.1|11499.4|11497.4|24
1655119090000|2022-06-13 11:18:10|11502.8|11500.8|11502.9|11500.9|11503.1|11501.1|11502.2|11500.2|18
1655119100000|2022-06-13 11:18:20|11502.7|11500.7|11501.7|11499.7|11502.8|11500.8|11501.7|11499.7|19
1655119110000|2022-06-13 11:18:30|11501.6|11499.6|11500.3|11498.3|11501.6|11499.6|11500.1|11498.1|18
1655119120000|2022-06-13 11:18:40|11500.6|11498.6|11500.4|11498.4|11500.7|11498.7|11500.3|11498.3|7
1655119130000|2022-06-13 11:18:50|11500.6|11498.6|11498.6|11496.6|11500.6|11498.6|11497.3|11495.3|9
1655119140000|2022-06-13 11:19:00|11498.7|11496.7|11497.9|11495.9|11498.9|11496.9|11496.7|11494.7|60
1655119150000|2022-06-13 11:19:10|11497.3|11495.3|11496.7|11494.7|11498.3|11496.3|11495.2|11493.2|20
1655119160000|2022-06-13 11:19:20|11496.8|11494.8|11495.8|11493.8|11496.9|11494.9|11495.4|11493.4|5
1655119170000|2022-06-13 11:19:30|11495.4|11493.4|11491.2|11489.2|11495.9|11493.9|11491.1|11489.1|41
1655119180000|2022-06-13 11:19:40|11491.3|11489.3|11493.4|11491.4|11494.2|11492.2|11491.1|11489.1|49
1655119190000|2022-06-13 11:19:50|11493.8|11491.8|11492.4|11490.4|11495.2|11493.2|11492.4|11490.4|20
1655119200000|2022-06-13 11:20:00|11491.2|11489.2|11490.9|11488.9|11491.8|11489.8|11490.9|11488.9|36
1655119210000|2022-06-13 11:20:10|11491.1|11489.1|11491.8|11489.8|11492.1|11490.1|11489.9|11487.9|23
1655119220000|2022-06-13 11:20:20|11491.9|11489.9|11495.3|11493.3|11495.6|11493.6|11491.8|11489.8|28
1655119230000|2022-06-13 11:20:30|11495.4|11493.4|11496.6|11494.6|11496.6|11494.6|11495.3|11493.3|12
1655119240000|2022-06-13 11:20:40|11496.7|11494.7|11495.8|11493.8|11496.7|11494.7|11495.1|11493.1|81
1655119250000|2022-06-13 11:20:50|11495.1|11493.1|11494.2|11492.2|11495.1|11493.1|11493.4|11491.4|39
1655119260000|2022-06-13 11:21:00|11492.8|11490.8|11491.8|11489.8|11493.7|11491.7|11491.4|11489.4|31
1655119270000|2022-06-13 11:21:10|11492.1|11490.1|11492.1|11490.1|11492.8|11490.8|11491.3|11489.3|35
1655119280000|2022-06-13 11:21:20|11492.3|11490.3|11491.7|11489.7|11492.3|11490.3|11491.6|11489.6|32
1655119290000|2022-06-13 11:21:30|11491.6|11489.6|11490.6|11488.6|11491.7|11489.7|11490.4|11488.4|15
1655119300000|2022-06-13 11:21:40|11490.4|11488.4|11490.6|11488.6|11491.1|11489.1|11489.8|11487.8|14
1655119310000|2022-06-13 11:21:50|11490.4|11488.4|11489.3|11487.3|11490.4|11488.4|11488.6|11486.6|52
1655119320000|2022-06-13 11:22:00|11489.2|11487.2|11490.9|11488.9|11491.1|11489.1|11489.2|11487.2|9
1655119330000|2022-06-13 11:22:10|11490.2|11488.2|11490.6|11488.6|11491.8|11489.8|11488.8|11486.8|20
1655119340000|2022-06-13 11:22:20|11490.4|11488.4|11490.2|11488.2|11491.2|11489.2|11490.1|11488.1|3
1655119350000|2022-06-13 11:22:30|11490.6|11488.6|11491.4|11489.4|11491.9|11489.9|11490.2|11488.2|46
1655119360000|2022-06-13 11:22:40|11491.1|11489.1|11492.3|11490.3|11492.6|11490.6|11490.8|11488.8|11
1655119370000|2022-06-13 11:22:50|11492.2|11490.2|11491.2|11489.2|11492.2|11490.2|11491.2|11489.2|1
1655119380000|2022-06-13 11:23:00|11490.9|11488.9|11491.9|11489.9|11492.2|11490.2|11490.6|11488.6|39
1655119390000|2022-06-13 11:23:10|11492.1|11490.1|11490.2|11488.2|11492.3|11490.3|11489.9|11487.9|8
1655119400000|2022-06-13 11:23:20|11490.1|11488.1|11489.3|11487.3|11490.3|11488.3|11489.2|11487.2|13
1655119410000|2022-06-13 11:23:30|11489.2|11487.2|11485.3|11483.3|11490.1|11488.1|11478.8|11476.8|215
1655119420000|2022-06-13 11:23:40|11484.9|11482.9|11479.8|11477.8|11486.3|11484.3|11477.9|11475.9|102
1655119430000|2022-06-13 11:23:50|11480.2|11478.2|11483.6|11481.6|11484.4|11482.4|11479.8|11477.8|14
1655119440000|2022-06-13 11:24:00|11483.4|11481.4|11486.3|11484.3|11487.2|11485.2|11483.4|11481.4|23
1655119450000|2022-06-13 11:24:10|11486.4|11484.4|11486.1|11484.1|11486.6|11484.6|11483.4|11481.4|26
1655119460000|2022-06-13 11:24:20|11486.2|11484.2|11485.4|11483.4|11487.2|11485.2|11485.4|11483.4|36
1655119470000|2022-06-13 11:24:30|11485.2|11483.2|11483.4|11481.4|11485.2|11483.2|11483.4|11481.4|8
1655119480000|2022-06-13 11:24:40|11482.8|11480.8|11481.6|11479.6|11482.8|11480.8|11481.3|11479.3|8
1655119490000|2022-06-13 11:24:50|11482.7|11480.7|11482.9|11480.9|11482.9|11480.9|11480.8|11478.8|53
1655119500000|2022-06-13 11:25:00|11483.2|11481.2|11485.2|11483.2|11485.3|11483.3|11483.2|11481.2|18
1655119510000|2022-06-13 11:25:10|11485.3|11483.3|11484.9|11482.9|11485.4|11483.4|11484.1|11482.1|10
1655119520000|2022-06-13 11:25:20|11484.8|11482.8|11481.7|11479.7|11485.1|11483.1|11481.7|11479.7|14
1655119530000|2022-06-13 11:25:30|11481.6|11479.6|11481.9|11479.9|11482.1|11480.1|11480.6|11478.6|37
1655119540000|2022-06-13 11:25:40|11483.4|11481.4|11483.4|11481.4|11483.7|11481.7|11483.1|11481.1|6
1655119550000|2022-06-13 11:25:50|11483.2|11481.2|11483.1|11481.1|11483.4|11481.4|11482.3|11480.3|26
1655119560000|2022-06-13 11:26:00|11482.9|11480.9|11483.7|11481.7|11484.3|11482.3|11482.7|11480.7|32
1655119570000|2022-06-13 11:26:10|11484.1|11482.1|11484.7|11482.7|11484.8|11482.8|11483.9|11481.9|2
1655119580000|2022-06-13 11:26:20|11483.8|11481.8|11483.4|11481.4|11484.1|11482.1|11482.7|11480.7|18
1655119590000|2022-06-13 11:26:30|11481.2|11479.2|11481.6|11479.6|11481.6|11479.6|11479.3|11477.3|16
1655119600000|2022-06-13 11:26:40|11481.7|11479.7|11483.3|11481.3|11484.6|11482.6|11481.7|11479.7|90
1655119610000|2022-06-13 11:26:50|11483.2|11481.2|11484.6|11482.6|11485.6|11483.6|11483.2|11481.2|11
1655119620000|2022-06-13 11:27:00|11484.4|11482.4|11485.1|11483.1|11485.6|11483.6|11483.7|11481.7|10
1655119630000|2022-06-13 11:27:10|11484.9|11482.9|11483.4|11481.4|11486.4|11484.4|11483.2|11481.2|250
1655119640000|2022-06-13 11:27:20|11483.6|11481.6|11482.8|11480.8|11484.4|11482.4|11481.7|11479.7|21
1655119650000|2022-06-13 11:27:30|11483.3|11481.3|11482.7|11480.7|11484.3|11482.3|11482.7|11480.7|40
1655119660000|2022-06-13 11:27:40|11482.8|11480.8|11481.7|11479.7|11483.6|11481.6|11481.7|11479.7|3
1655119670000|2022-06-13 11:27:50|11481.6|11479.6|11483.2|11481.2|11483.4|11481.4|11481.4|11479.4|8
1655119680000|2022-06-13 11:28:00|11483.3|11481.3|11483.1|11481.1|11484.4|11482.4|11482.8|11480.8|7
1655119690000|2022-06-13 11:28:10|11483.2|11481.2|11483.2|11481.2|11484.6|11482.6|11483.1|11481.1|14
1655119700000|2022-06-13 11:28:20|11484.3|11482.3|11486.8|11484.8|11487.1|11485.1|11483.1|11481.1|25
1655119710000|2022-06-13 11:28:30|11486.9|11484.9|11488.8|11486.8|11488.9|11486.9|11486.4|11484.4|47
1655119720000|2022-06-13 11:28:40|11488.7|11486.7|11496.3|11494.3|11496.3|11494.3|11488.3|11486.3|44
1655119730000|2022-06-13 11:28:50|11496.4|11494.4|11496.1|11494.1|11497.7|11495.7|11495.1|11493.1|40
1655119740000|2022-06-13 11:29:00|11496.2|11494.2|11499.8|11497.8|11506.7|11504.7|11495.8|11493.8|145
1655119750000|2022-06-13 11:29:10|11499.6|11497.6|11497.6|11495.6|11499.6|11497.6|11497.6|11495.6|52
1655119760000|2022-06-13 11:29:20|11497.4|11495.4|11499.4|11497.4|11500.3|11498.3|11496.6|11494.6|20
1655119770000|2022-06-13 11:29:30|11499.2|11497.2|11495.7|11493.7|11499.3|11497.3|11495.7|11493.7|13
1655119780000|2022-06-13 11:29:40|11495.2|11493.2|11493.7|11491.7|11495.8|11493.8|11493.7|11491.7|14
1655119790000|2022-06-13 11:29:50|11493.8|11491.8|11493.8|11491.8|11494.7|11492.7|11493.8|11491.8|8
1655119800000|2022-06-13 11:30:00|11493.7|11491.7|11498.8|11496.8|11498.8|11496.8|11493.7|11491.7|51
1655119810000|2022-06-13 11:30:10|11499.4|11497.4|11498.4|11496.4|11500.3|11498.3|11497.9|11495.9|11
1655119820000|2022-06-13 11:30:20|11498.3|11496.3|11501.8|11499.8|11501.9|11499.9|11498.3|11496.3|6
1655119830000|2022-06-13 11:30:30|11502.3|11500.3|11497.8|11495.8|11502.6|11500.6|11496.8|11494.8|12
1655119840000|2022-06-13 11:30:40|11497.9|11495.9|11502.4|11500.4|11502.4|11500.4|11497.2|11495.2|33
1655119850000|2022-06-13 11:30:50|11503.9|11501.9|11505.3|11503.3|11505.3|11503.3|11503.3|11501.3|22
1655119860000|2022-06-13 11:31:00|11506.9|11504.9|11507.4|11505.4|11510.2|11508.2|11506.9|11504.9|118
1655119870000|2022-06-13 11:31:10|11507.3|11505.3|11506.4|11504.4|11507.3|11505.3|11505.9|11503.9|29
1655119880000|2022-06-13 11:31:20|11506.3|11504.3|11508.6|11506.6|11508.7|11506.7|11505.9|11503.9|18
1655119890000|2022-06-13 11:31:30|11507.2|11505.2|11507.6|11505.6|11508.2|11506.2|11505.9|11503.9|28
1655119900000|2022-06-13 11:31:40|11506.9|11504.9|11507.6|11505.6|11508.8|11506.8|11506.7|11504.7|24
1655119910000|2022-06-13 11:31:50|11507.7|11505.7|11507.4|11505.4|11508.3|11506.3|11507.3|11505.3|17
1655119920000|2022-06-13 11:32:00|11507.6|11505.6|11506.1|11504.1|11507.6|11505.6|11505.7|11503.7|63
1655119930000|2022-06-13 11:32:10|11505.9|11503.9|11506.8|11504.8|11506.9|11504.9|11505.9|11503.9|2
1655119940000|2022-06-13 11:32:20|11506.4|11504.4|11504.7|11502.7|11506.4|11504.4|11503.9|11501.9|14
1655119950000|2022-06-13 11:32:30|11505.2|11503.2|11503.3|11501.3|11506.3|11504.3|11503.3|11501.3|59
1655119960000|2022-06-13 11:32:40|11503.2|11501.2|11503.2|11501.2|11505.4|11503.4|11503.1|11501.1|8
1655119970000|2022-06-13 11:32:50|11503.7|11501.7|11504.1|11502.1|11504.4|11502.4|11503.6|11501.6|9
1655119980000|2022-06-13 11:33:00|11503.9|11501.9|11503.8|11501.8|11505.6|11503.6|11502.7|11500.7|26
1655119990000|2022-06-13 11:33:10|11503.3|11501.3|11500.7|11498.7|11503.6|11501.6|11500.6|11498.6|10
1655120000000|2022-06-13 11:33:20|11503.3|11501.3|11504.8|11502.8|11504.8|11502.8|11503.1|11501.1|22
1655120010000|2022-06-13 11:33:30|11504.6|11502.6|11503.2|11501.2|11504.8|11502.8|11500.7|11498.7|61
1655120020000|2022-06-13 11:33:40|11502.4|11500.4|11497.4|11495.4|11502.4|11500.4|11497.4|11495.4|26
1655120030000|2022-06-13 11:33:50|11497.3|11495.3|11496.4|11494.4|11497.4|11495.4|11494.4|11492.4|52
1655120040000|2022-06-13 11:34:00|11496.6|11494.6|11497.2|11495.2|11498.8|11496.8|11495.6|11493.6|57
1655120050000|2022-06-13 11:34:10|11497.4|11495.4|11495.8|11493.8|11497.7|11495.7|11495.8|11493.8|5
1655120060000|2022-06-13 11:34:20|11496.1|11494.1|11494.7|11492.7|11496.8|11494.8|11494.1|11492.1|59
1655120070000|2022-06-13 11:34:30|11494.4|11492.4|11494.1|11492.1|11494.7|11492.7|11493.4|11491.4|26
1655120080000|2022-06-13 11:34:40|11494.4|11492.4|11492.6|11490.6|11495.2|11493.2|11492.6|11490.6|9
1655120090000|2022-06-13 11:34:50|11492.4|11490.4|11488.7|11486.7|11492.4|11490.4|11487.8|11485.8|41
1655120100000|2022-06-13 11:35:00|11489.1|11487.1|11492.2|11490.2|11492.3|11490.3|11489.1|11487.1|16
1655120110000|2022-06-13 11:35:10|11491.3|11489.3|11488.6|11486.6|11492.1|11490.1|11488.3|11486.3|76
1655120120000|2022-06-13 11:35:20|11488.4|11486.4|11493.1|11491.1|11493.1|11491.1|11488.4|11486.4|71
1655120130000|2022-06-13 11:35:30|11493.2|11491.2|11492.9|11490.9|11494.3|11492.3|11492.8|11490.8|47
1655120140000|2022-06-13 11:35:40|11493.1|11491.1|11494.6|11492.6|11495.1|11493.1|11493.1|11491.1|13
1655120150000|2022-06-13 11:35:50|11494.1|11492.1|11494.4|11492.4|11495.1|11493.1|11493.3|11491.3|18
1655120160000|2022-06-13 11:36:00|11494.6|11492.6|11495.3|11493.3|11495.3|11493.3|11493.3|11491.3|14
1655120170000|2022-06-13 11:36:10|11496.8|11494.8|11492.9|11490.9|11496.8|11494.8|11492.6|11490.6|70
1655120180000|2022-06-13 11:36:20|11493.2|11491.2|11490.9|11488.9|11493.3|11491.3|11490.6|11488.6|41
1655120190000|2022-06-13 11:36:30|11490.4|11488.4|11489.6|11487.6|11490.8|11488.8|11488.1|11486.1|71
1655120200000|2022-06-13 11:36:40|11489.4|11487.4|11491.8|11489.8|11491.8|11489.8|11489.4|11487.4|5
1655120210000|2022-06-13 11:36:50|11491.9|11489.9|11494.7|11492.7|11495.1|11493.1|11491.8|11489.8|9
1655120220000|2022-06-13 11:37:00|11494.8|11492.8|11500.2|11498.2|11500.7|11498.7|11494.8|11492.8|21
1655120230000|2022-06-13 11:37:10|11500.6|11498.6|11505.3|11503.3|11505.8|11503.8|11500.6|11498.6|48
1655120240000|2022-06-13 11:37:20|11504.9|11502.9|11505.8|11503.8|11506.3|11504.3|11504.4|11502.4|14
1655120250000|2022-06-13 11:37:30|11505.9|11503.9|11505.7|11503.7|11506.6|11504.6|11505.2|11503.2|33
1655120260000|2022-06-13 11:37:40|11505.8|11503.8|11506.7|11504.7|11507.7|11505.7|11505.8|11503.8|27
1655120270000|2022-06-13 11:37:50|11506.8|11504.8|11507.6|11505.6|11507.6|11505.6|11505.6|11503.6|30
1655120280000|2022-06-13 11:38:00|11507.1|11505.1|11502.2|11500.2|11507.1|11505.1|11500.9|11498.9|62
1655120290000|2022-06-13 11:38:10|11502.3|11500.3|11500.6|11498.6|11502.3|11500.3|11500.6|11498.6|2
1655120300000|2022-06-13 11:38:20|11500.4|11498.4|11500.8|11498.8|11501.2|11499.2|11498.4|11496.4|26
1655120310000|2022-06-13 11:38:30|11500.9|11498.9|11499.9|11497.9|11502.2|11500.2|11499.9|11497.9|6
1655120320000|2022-06-13 11:38:40|11500.1|11498.1|11502.2|11500.2|11502.2|11500.2|11499.3|11497.3|10
1655120330000|2022-06-13 11:38:50|11502.1|11500.1|11502.6|11500.6|11502.8|11500.8|11501.8|11499.8|10
1655120340000|2022-06-13 11:39:00|11502.4|11500.4|11503.7|11501.7|11503.7|11501.7|11502.4|11500.4|5
1655120350000|2022-06-13 11:39:10|11503.9|11501.9|11503.2|11501.2|11504.3|11502.3|11503.2|11501.2|4
1655120360000|2022-06-13 11:39:20|11503.1|11501.1|11503.7|11501.7|11503.7|11501.7|11501.6|11499.6|148
1655120370000|2022-06-13 11:39:30|11503.4|11501.4|11507.1|11505.1|11507.4|11505.4|11503.3|11501.3|41
1655120380000|2022-06-13 11:39:40|11506.9|11504.9|11506.4|11504.4|11508.3|11506.3|11506.4|11504.4|29
1655120390000|2022-06-13 11:39:50|11506.6|11504.6|11503.2|11501.2|11506.6|11504.6|11502.2|11500.2|10
1655120400000|2022-06-13 11:40:00|11504.9|11502.9|11503.3|11501.3|11506.2|11504.2|11502.8|11500.8|22
1655120410000|2022-06-13 11:40:10|11503.2|11501.2|11496.1|11494.1|11503.2|11501.2|11496.1|11494.1|71
1655120420000|2022-06-13 11:40:20|11496.2|11494.2|11496.1|11494.1|11496.4|11494.4|11495.8|11493.8|8
1655120430000|2022-06-13 11:40:30|11495.9|11493.9|11494.7|11492.7|11496.2|11494.2|11493.9|11491.9|49
1655120440000|2022-06-13 11:40:40|11494.8|11492.8|11494.2|11492.2|11494.8|11492.8|11493.8|11491.8|20
1655120450000|2022-06-13 11:40:50|11493.9|11491.9|11494.8|11492.8|11495.1|11493.1|11493.9|11491.9|18
1655120460000|2022-06-13 11:41:00|11494.9|11492.9|11495.9|11493.9|11497.2|11495.2|11494.9|11492.9|25
1655120470000|2022-06-13 11:41:10|11496.1|11494.1|11496.9|11494.9|11496.9|11494.9|11496.1|11494.1|7
1655120480000|2022-06-13 11:41:20|11496.8|11494.8|11493.6|11491.6|11496.8|11494.8|11493.6|11491.6|18
1655120490000|2022-06-13 11:41:30|11493.7|11491.7|11496.7|11494.7|11496.7|11494.7|11493.6|11491.6|9
1655120500000|2022-06-13 11:41:40|11496.8|11494.8|11494.2|11492.2|11497.1|11495.1|11493.8|11491.8|52
1655120510000|2022-06-13 11:41:50|11494.6|11492.6|11495.4|11493.4|11495.9|11493.9|11494.1|11492.1|51
1655120520000|2022-06-13 11:42:00|11495.3|11493.3|11495.7|11493.7|11496.2|11494.2|11493.2|11491.2|16
1655120530000|2022-06-13 11:42:10|11495.8|11493.8|11493.9|11491.9|11496.3|11494.3|11493.9|11491.9|14
1655120540000|2022-06-13 11:42:20|11493.8|11491.8|11492.9|11490.9|11493.8|11491.8|11492.3|11490.3|16
1655120550000|2022-06-13 11:42:30|11493.1|11491.1|11492.8|11490.8|11493.1|11491.1|11492.8|11490.8|0
1655120560000|2022-06-13 11:42:40|11492.9|11490.9|11492.4|11490.4|11492.9|11490.9|11491.6|11489.6|2
1655120570000|2022-06-13 11:42:50|11492.6|11490.6|11492.6|11490.6|11492.7|11490.7|11492.3|11490.3|3
1655120580000|2022-06-13 11:43:00|11492.4|11490.4|11489.1|11487.1|11492.4|11490.4|11489.1|11487.1|44
1655120590000|2022-06-13 11:43:10|11488.9|11486.9|11485.9|11483.9|11489.1|11487.1|11485.9|11483.9|64
1655120600000|2022-06-13 11:43:20|11485.8|11483.8|11486.1|11484.1|11486.7|11484.7|11485.6|11483.6|28
1655120610000|2022-06-13 11:43:30|11486.2|11484.2|11488.9|11486.9|11489.4|11487.4|11486.2|11484.2|34
1655120620000|2022-06-13 11:43:40|11489.1|11487.1|11488.1|11486.1|11490.1|11488.1|11488.1|11486.1|18
1655120630000|2022-06-13 11:43:50|11488.2|11486.2|11490.4|11488.4|11490.6|11488.6|11487.4|11485.4|79
1655120640000|2022-06-13 11:44:00|11489.6|11487.6|11487.7|11485.7|11489.6|11487.6|11487.7|11485.7|4
1655120650000|2022-06-13 11:44:10|11487.8|11485.8|11485.6|11483.6|11488.2|11486.2|11485.6|11483.6|12
1655120660000|2022-06-13 11:44:20|11485.7|11483.7|11481.8|11479.8|11486.2|11484.2|11480.7|11478.7|73
1655120670000|2022-06-13 11:44:30|11481.7|11479.7|11481.1|11479.1|11481.7|11479.7|11480.4|11478.4|13
1655120680000|2022-06-13 11:44:40|11481.4|11479.4|11478.2|11476.2|11482.7|11480.7|11477.7|11475.7|51
1655120690000|2022-06-13 11:44:50|11478.3|11476.3|11478.2|11476.2|11479.1|11477.1|11477.6|11475.6|18
1655120700000|2022-06-13 11:45:00|11478.1|11476.1|11481.9|11479.9|11482.2|11480.2|11478.1|11476.1|41
1655120710000|2022-06-13 11:45:10|11482.1|11480.1|11482.4|11480.4|11482.4|11480.4|11480.9|11478.9|62
1655120720000|2022-06-13 11:45:20|11482.8|11480.8|11482.1|11480.1|11483.7|11481.7|11481.8|11479.8|23
1655120730000|2022-06-13 11:45:30|11483.1|11481.1|11484.4|11482.4|11484.6|11482.6|11483.1|11481.1|8
1655120740000|2022-06-13 11:45:40|11484.6|11482.6|11481.3|11479.3|11484.6|11482.6|11481.3|11479.3|25
1655120750000|2022-06-13 11:45:50|11481.4|11479.4|11482.7|11480.7|11482.8|11480.8|11481.4|11479.4|107
1655120760000|2022-06-13 11:46:00|11482.8|11480.8|11481.2|11479.2|11482.8|11480.8|11481.2|11479.2|62
1655120770000|2022-06-13 11:46:10|11481.9|11479.9|11480.7|11478.7|11481.9|11479.9|11480.7|11478.7|8
1655120780000|2022-06-13 11:46:20|11480.8|11478.8|11477.9|11475.9|11480.8|11478.8|11477.9|11475.9|17
1655120790000|2022-06-13 11:46:30|11477.8|11475.8|11479.7|11477.7|11480.2|11478.2|11477.8|11475.8|10
1655120800000|2022-06-13 11:46:40|11479.6|11477.6|11479.9|11477.9|11479.9|11477.9|11479.2|11477.2|5
1655120810000|2022-06-13 11:46:50|11479.8|11477.8|11480.3|11478.3|11480.6|11478.6|11479.7|11477.7|7
1655120820000|2022-06-13 11:47:00|11480.2|11478.2|11479.3|11477.3|11482.2|11480.2|11479.3|11477.3|43
1655120830000|2022-06-13 11:47:10|11479.4|11477.4|11480.7|11478.7|11480.7|11478.7|11479.4|11477.4|3
1655120840000|2022-06-13 11:47:20|11480.6|11478.6|11478.9|11476.9|11480.6|11478.6|11478.8|11476.8|5
1655120850000|2022-06-13 11:47:30|11478.8|11476.8|11478.7|11476.7|11479.2|11477.2|11477.6|11475.6|73
1655120860000|2022-06-13 11:47:40|11478.8|11476.8|11478.4|11476.4|11478.8|11476.8|11477.9|11475.9|13
1655120870000|2022-06-13 11:47:50|11479.4|11477.4|11477.7|11475.7|11480.3|11478.3|11477.7|11475.7|10
1655120880000|2022-06-13 11:48:00|11477.6|11475.6|11476.4|11474.4|11477.7|11475.7|11476.3|11474.3|39
1655120890000|2022-06-13 11:48:10|11476.3|11474.3|11477.2|11475.2|11478.6|11476.6|11476.2|11474.2|44
1655120900000|2022-06-13 11:48:20|11477.1|11475.1|11476.3|11474.3|11477.1|11475.1|11475.7|11473.7|47
1655120910000|2022-06-13 11:48:30|11476.6|11474.6|11478.8|11476.8|11478.8|11476.8|11476.2|11474.2|36
1655120920000|2022-06-13 11:48:40|11478.7|11476.7|11474.3|11472.3|11478.7|11476.7|11474.1|11472.1|94
1655120930000|2022-06-13 11:48:50|11474.4|11472.4|11470.7|11468.7|11474.4|11472.4|11470.6|11468.6|39
1655120940000|2022-06-13 11:49:00|11471.2|11469.2|11470.2|11468.2|11471.2|11469.2|11468.7|11466.7|55
1655120950000|2022-06-13 11:49:10|11470.3|11468.3|11469.8|11467.8|11470.4|11468.4|11469.6|11467.6|50
1655120960000|2022-06-13 11:49:20|11469.7|11467.7|11470.6|11468.6|11470.6|11468.6|11468.4|11466.4|44
1655120970000|2022-06-13 11:49:30|11470.7|11468.7|11471.6|11469.6|11473.1|11471.1|11470.6|11468.6|30
1655120980000|2022-06-13 11:49:40|11471.7|11469.7|11468.7|11466.7|11472.1|11470.1|11468.7|11466.7|11
1655120990000|2022-06-13 11:49:50|11468.8|11466.8|11469.2|11467.2|11469.3|11467.3|11468.4|11466.4|14
1655121000000|2022-06-13 11:50:00|11469.1|11467.1|11468.8|11466.8|11469.6|11467.6|11468.8|11466.8|57
1655121010000|2022-06-13 11:50:10|11468.9|11466.9|11469.6|11467.6|11470.2|11468.2|11468.9|11466.9|4
1655121020000|2022-06-13 11:50:20|11469.1|11467.1|11470.8|11468.8|11471.2|11469.2|11469.1|11467.1|19
1655121030000|2022-06-13 11:50:30|11470.7|11468.7|11472.8|11470.8|11473.4|11471.4|11470.7|11468.7|16
1655121040000|2022-06-13 11:50:40|11473.1|11471.1|11473.7|11471.7|11474.7|11472.7|11472.1|11470.1|36
1655121050000|2022-06-13 11:50:50|11473.6|11471.6|11472.8|11470.8|11474.3|11472.3|11472.7|11470.7|25
1655121060000|2022-06-13 11:51:00|11472.7|11470.7|11475.1|11473.1|11475.6|11473.6|11472.6|11470.6|45
1655121070000|2022-06-13 11:51:10|11474.7|11472.7|11474.3|11472.3|11475.4|11473.4|11473.7|11471.7|3
1655121080000|2022-06-13 11:51:20|11474.2|11472.2|11472.2|11470.2|11475.7|11473.7|11472.2|11470.2|68
1655121090000|2022-06-13 11:51:30|11472.1|11470.1|11472.7|11470.7|11473.4|11471.4|11471.4|11469.4|65
1655121100000|2022-06-13 11:51:40|11472.8|11470.8|11473.1|11471.1|11473.2|11471.2|11472.3|11470.3|3
1655121110000|2022-06-13 11:51:50|11472.6|11470.6|11473.9|11471.9|11474.3|11472.3|11472.2|11470.2|65
1655121120000|2022-06-13 11:52:00|11474.4|11472.4|11471.3|11469.3|11474.4|11472.4|11471.3|11469.3|14
1655121130000|2022-06-13 11:52:10|11471.4|11469.4|11471.8|11469.8|11471.8|11469.8|11471.2|11469.2|11
1655121140000|2022-06-13 11:52:20|11471.7|11469.7|11471.6|11469.6|11471.9|11469.9|11471.4|11469.4|6
1655121150000|2022-06-13 11:52:30|11471.4|11469.4|11469.4|11467.4|11471.4|11469.4|11468.8|11466.8|23
1655121160000|2022-06-13 11:52:40|11469.2|11467.2|11465.2|11463.2|11469.2|11467.2|11464.9|11462.9|86
1655121170000|2022-06-13 11:52:50|11464.9|11462.9|11462.2|11460.2|11464.9|11462.9|11461.7|11459.7|92
1655121180000|2022-06-13 11:53:00|11462.1|11460.1|11460.8|11458.8|11462.4|11460.4|11460.7|11458.7|54
1655121190000|2022-06-13 11:53:10|11460.6|11458.6|11460.8|11458.8|11461.9|11459.9|11459.4|11457.4|59
1655121200000|2022-06-13 11:53:20|11460.3|11458.3|11461.4|11459.4|11461.7|11459.7|11460.2|11458.2|9
1655121210000|2022-06-13 11:53:30|11461.9|11459.9|11462.1|11460.1|11462.4|11460.4|11461.3|11459.3|13
1655121220000|2022-06-13 11:53:40|11461.6|11459.6|11462.3|11460.3|11462.7|11460.7|11461.1|11459.1|23
1655121230000|2022-06-13 11:53:50|11463.1|11461.1|11465.9|11463.9|11466.2|11464.2|11462.2|11460.2|17
1655121240000|2022-06-13 11:54:00|11466.3|11464.3|11466.8|11464.8|11466.8|11464.8|11465.7|11463.7|20
1655121250000|2022-06-13 11:54:10|11467.2|11465.2|11465.4|11463.4|11469.7|11467.7|11465.1|11463.1|54
1655121260000|2022-06-13 11:54:20|11465.6|11463.6|11465.9|11463.9|11466.2|11464.2|11464.8|11462.8|36
1655121270000|2022-06-13 11:54:30|11466.1|11464.1|11467.6|11465.6|11467.6|11465.6|11465.9|11463.9|11
1655121280000|2022-06-13 11:54:40|11467.9|11465.9|11471.2|11469.2|11471.4|11469.4|11467.9|11465.9|116
1655121290000|2022-06-13 11:54:50|11471.1|11469.1|11473.1|11471.1|11473.6|11471.6|11470.7|11468.7|19
1655121300000|2022-06-13 11:55:00|11473.2|11471.2|11474.3|11472.3|11474.4|11472.4|11472.9|11470.9|17
1655121310000|2022-06-13 11:55:10|11474.2|11472.2|11473.3|11471.3|11474.8|11472.8|11473.3|11471.3|9
1655121320000|2022-06-13 11:55:20|11472.4|11470.4|11470.9|11468.9|11472.7|11470.7|11470.1|11468.1|11
1655121330000|2022-06-13 11:55:30|11470.8|11468.8|11472.8|11470.8|11472.8|11470.8|11469.8|11467.8|29
1655121340000|2022-06-13 11:55:40|11472.9|11470.9|11474.1|11472.1|11474.4|11472.4|11472.9|11470.9|11
1655121350000|2022-06-13 11:55:50|11473.9|11471.9|11471.8|11469.8|11473.9|11471.9|11471.8|11469.8|13
1655121360000|2022-06-13 11:56:00|11471.4|11469.4|11471.6|11469.6|11472.2|11470.2|11469.4|11467.4|14
1655121370000|2022-06-13 11:56:10|11471.4|11469.4|11469.4|11467.4|11471.4|11469.4|11469.4|11467.4|68
1655121380000|2022-06-13 11:56:20|11467.7|11465.7|11469.9|11467.9|11470.2|11468.2|11467.7|11465.7|13
1655121390000|2022-06-13 11:56:30|11469.7|11467.7|11469.2|11467.2|11469.7|11467.7|11468.2|11466.2|9
1655121400000|2022-06-13 11:56:40|11468.1|11466.1|11467.3|11465.3|11468.3|11466.3|11466.9|11464.9|40
1655121410000|2022-06-13 11:56:50|11467.4|11465.4|11462.9|11460.9|11467.4|11465.4|11462.9|11460.9|30
1655121420000|2022-06-13 11:57:00|11462.8|11460.8|11463.3|11461.3|11465.1|11463.1|11462.1|11460.1|11
1655121430000|2022-06-13 11:57:10|11463.2|11461.2|11462.2|11460.2|11463.4|11461.4|11461.7|11459.7|9
1655121440000|2022-06-13 11:57:20|11462.3|11460.3|11462.4|11460.4|11462.9|11460.9|11461.8|11459.8|4
1655121450000|2022-06-13 11:57:30|11462.6|11460.6|11462.7|11460.7|11462.9|11460.9|11462.2|11460.2|34
1655121460000|2022-06-13 11:57:40|11462.8|11460.8|11462.3|11460.3|11462.9|11460.9|11462.3|11460.3|52
1655121470000|2022-06-13 11:57:50|11462.2|11460.2|11462.2|11460.2|11462.3|11460.3|11461.2|11459.2|23
1655121480000|2022-06-13 11:58:00|11462.3|11460.3|11462.1|11460.1|11462.4|11460.4|11461.7|11459.7|6
1655121490000|2022-06-13 11:58:10|11461.9|11459.9|11461.9|11459.9|11461.9|11459.9|11461.7|11459.7|5
1655121500000|2022-06-13 11:58:20|11461.8|11459.8|11463.2|11461.2|11463.2|11461.2|11461.4|11459.4|18
1655121510000|2022-06-13 11:58:30|11462.6|11460.6|11464.1|11462.1|11464.1|11462.1|11462.1|11460.1|25
1655121520000|2022-06-13 11:58:40|11463.7|11461.7|11465.8|11463.8|11465.8|11463.8|11463.6|11461.6|45
1655121530000|2022-06-13 11:58:50|11466.6|11464.6|11468.2|11466.2|11468.3|11466.3|11466.2|11464.2|19
1655121540000|2022-06-13 11:59:00|11468.1|11466.1|11467.7|11465.7|11468.7|11466.7|11467.2|11465.2|47
1655121550000|2022-06-13 11:59:10|11467.8|11465.8|11470.7|11468.7|11471.8|11469.8|11467.8|11465.8|32
1655121560000|2022-06-13 11:59:20|11470.6|11468.6|11470.9|11468.9|11471.7|11469.7|11470.4|11468.4|10
1655121570000|2022-06-13 11:59:30|11470.8|11468.8|11466.3|11464.3|11470.8|11468.8|11465.8|11463.8|12
1655121580000|2022-06-13 11:59:40|11466.6|11464.6|11467.9|11465.9|11467.9|11465.9|11465.2|11463.2|9
1655121590000|2022-06-13 11:59:50|11468.1|11466.1|11466.6|11464.6|11468.6|11466.6|11466.3|11464.3|24
1655121600000|2022-06-13 12:00:00|11466.7|11464.7|11466.6|11464.6|11466.9|11464.9|11465.8|11463.8|33
1655121610000|2022-06-13 12:00:10|11466.4|11464.4|11469.8|11467.8|11469.8|11467.8|11466.4|11464.4|43
1655121620000|2022-06-13 12:00:20|11469.9|11467.9|11473.6|11471.6|11473.6|11471.6|11469.8|11467.8|27
1655121630000|2022-06-13 12:00:30|11473.7|11471.7|11474.4|11472.4|11476.4|11474.4|11473.7|11471.7|56
1655121640000|2022-06-13 12:00:40|11474.3|11472.3|11478.2|11476.2|11478.7|11476.7|11474.3|11472.3|40
1655121650000|2022-06-13 12:00:50|11477.6|11475.6|11478.9|11476.9|11479.3|11477.3|11476.1|11474.1|63
1655121660000|2022-06-13 12:01:00|11478.7|11476.7|11481.6|11479.6|11481.6|11479.6|11478.6|11476.6|121
1655121670000|2022-06-13 12:01:10|11481.7|11479.7|11482.2|11480.2|11482.2|11480.2|11480.7|11478.7|32
1655121680000|2022-06-13 12:01:20|11483.2|11481.2|11484.4|11482.4|11484.9|11482.9|11481.9|11479.9|63
1655121690000|2022-06-13 12:01:30|11484.6|11482.6|11484.9|11482.9|11485.7|11483.7|11483.8|11481.8|25
1655121700000|2022-06-13 12:01:40|11484.6|11482.6|11484.2|11482.2|11484.9|11482.9|11483.9|11481.9|7
1655121710000|2022-06-13 12:01:50|11484.1|11482.1|11481.1|11479.1|11484.1|11482.1|11481.1|11479.1|15
1655121720000|2022-06-13 12:02:00|11480.7|11478.7|11486.2|11484.2|11486.4|11484.4|11480.7|11478.7|36
1655121730000|2022-06-13 12:02:10|11485.8|11483.8|11486.2|11484.2|11487.2|11485.2|11484.6|11482.6|41
1655121740000|2022-06-13 12:02:20|11486.1|11484.1|11481.6|11479.6|11486.1|11484.1|11480.9|11478.9|104
1655121750000|2022-06-13 12:02:30|11481.3|11479.3|11482.9|11480.9|11482.9|11480.9|11480.8|11478.8|11
1655121760000|2022-06-13 12:02:40|11482.8|11480.8|11482.2|11480.2|11483.3|11481.3|11482.2|11480.2|42
1655121770000|2022-06-13 12:02:50|11482.3|11480.3|11483.7|11481.7|11485.6|11483.6|11482.3|11480.3|23
1655121780000|2022-06-13 12:03:00|11483.6|11481.6|11487.3|11485.3|11487.3|11485.3|11481.7|11479.7|50
1655121790000|2022-06-13 12:03:10|11488.2|11486.2|11490.7|11488.7|11491.1|11489.1|11487.3|11485.3|33
1655121800000|2022-06-13 12:03:20|11490.9|11488.9|11491.1|11489.1|11492.8|11490.8|11490.6|11488.6|63
1655121810000|2022-06-13 12:03:30|11491.4|11489.4|11490.3|11488.3|11491.6|11489.6|11489.9|11487.9|23
1655121820000|2022-06-13 12:03:40|11490.4|11488.4|11489.4|11487.4|11490.6|11488.6|11489.1|11487.1|12
1655121830000|2022-06-13 12:03:50|11488.2|11486.2|11486.9|11484.9|11488.2|11486.2|11485.6|11483.6|54
1655121840000|2022-06-13 12:04:00|11486.8|11484.8|11491.2|11489.2|11491.3|11489.3|11486.6|11484.6|47
1655121850000|2022-06-13 12:04:10|11490.7|11488.7|11485.6|11483.6|11490.7|11488.7|11485.4|11483.4|21
1655121860000|2022-06-13 12:04:20|11485.4|11483.4|11486.6|11484.6|11487.6|11485.6|11484.9|11482.9|19
1655121870000|2022-06-13 12:04:30|11485.8|11483.8|11481.9|11479.9|11486.2|11484.2|11480.8|11478.8|88
1655121880000|2022-06-13 12:04:40|11482.1|11480.1|11481.7|11479.7|11482.3|11480.3|11481.1|11479.1|14
1655121890000|2022-06-13 12:04:50|11482.1|11480.1|11482.4|11480.4|11482.4|11480.4|11481.7|11479.7|9
1655121900000|2022-06-13 12:05:00|11482.2|11480.2|11480.1|11478.1|11482.2|11480.2|11479.9|11477.9|48
1655121910000|2022-06-13 12:05:10|11480.2|11478.2|11479.9|11477.9|11483.1|11481.1|11479.2|11477.2|34
1655121920000|2022-06-13 12:05:20|11479.8|11477.8|11483.3|11481.3|11485.2|11483.2|11479.4|11477.4|41
1655121930000|2022-06-13 12:05:30|11483.2|11481.2|11480.9|11478.9|11483.3|11481.3|11480.9|11478.9|6
1655121940000|2022-06-13 12:05:40|11479.9|11477.9|11483.4|11481.4|11483.7|11481.7|11479.9|11477.9|33
1655121950000|2022-06-13 12:05:50|11482.6|11480.6|11481.9|11479.9|11482.7|11480.7|11481.1|11479.1|41
1655121960000|2022-06-13 12:06:00|11481.4|11479.4|11477.2|11475.2|11481.4|11479.4|11476.2|11474.2|297
1655121970000|2022-06-13 12:06:10|11477.7|11475.7|11476.4|11474.4|11478.2|11476.2|11476.4|11474.4|66
1655121980000|2022-06-13 12:06:20|11476.6|11474.6|11476.1|11474.1|11476.9|11474.9|11475.3|11473.3|73
1655121990000|2022-06-13 12:06:30|11475.7|11473.7|11474.8|11472.8|11476.2|11474.2|11474.7|11472.7|37
1655122000000|2022-06-13 12:06:40|11474.6|11472.6|11474.3|11472.3|11474.8|11472.8|11473.7|11471.7|22
1655122010000|2022-06-13 12:06:50|11474.2|11472.2|11475.4|11473.4|11476.3|11474.3|11474.1|11472.1|8
1655122020000|2022-06-13 12:07:00|11475.6|11473.6|11476.4|11474.4|11477.6|11475.6|11475.4|11473.4|12
1655122030000|2022-06-13 12:07:10|11476.6|11474.6|11475.2|11473.2|11476.7|11474.7|11475.2|11473.2|28
1655122040000|2022-06-13 12:07:20|11475.1|11473.1|11478.1|11476.1|11478.9|11476.9|11474.1|11472.1|31
1655122050000|2022-06-13 12:07:30|11478.2|11476.2|11488.4|11486.4|11488.4|11486.4|11478.2|11476.2|43
1655122060000|2022-06-13 12:07:40|11488.6|11486.6|11487.9|11485.9|11488.7|11486.7|11486.4|11484.4|10
1655122070000|2022-06-13 12:07:50|11487.8|11485.8|11489.3|11487.3|11489.3|11487.3|11486.3|11484.3|16
1655122080000|2022-06-13 12:08:00|11489.2|11487.2|11490.7|11488.7|11490.7|11488.7|11488.7|11486.7|73
1655122090000|2022-06-13 12:08:10|11490.8|11488.8|11491.6|11489.6|11492.1|11490.1|11490.8|11488.8|113
1655122100000|2022-06-13 12:08:20|11491.7|11489.7|11492.3|11490.3|11492.3|11490.3|11489.2|11487.2|83
1655122110000|2022-06-13 12:08:30|11492.4|11490.4|11490.8|11488.8|11492.6|11490.6|11490.1|11488.1|189
1655122120000|2022-06-13 12:08:40|11490.9|11488.9|11491.4|11489.4|11491.9|11489.9|11490.7|11488.7|59
1655122130000|2022-06-13 12:08:50|11491.8|11489.8|11492.3|11490.3|11492.7|11490.7|11491.7|11489.7|58
1655122140000|2022-06-13 12:09:00|11492.2|11490.2|11493.2|11491.2|11493.2|11491.2|11491.3|11489.3|37
1655122150000|2022-06-13 12:09:10|11492.7|11490.7|11492.1|11490.1|11492.7|11490.7|11490.1|11488.1|17
1655122160000|2022-06-13 12:09:20|11491.9|11489.9|11492.4|11490.4|11492.4|11490.4|11490.7|11488.7|16
1655122170000|2022-06-13 12:09:30|11492.2|11490.2|11491.7|11489.7|11492.6|11490.6|11491.2|11489.2|12
1655122180000|2022-06-13 12:09:40|11491.6|11489.6|11492.2|11490.2|11492.3|11490.3|11491.3|11489.3|124
1655122190000|2022-06-13 12:09:50|11491.7|11489.7|11484.2|11482.2|11491.7|11489.7|11483.3|11481.3|94
1655122200000|2022-06-13 12:10:00|11484.3|11482.3|11483.8|11481.8|11486.2|11484.2|11481.9|11479.9|34
1655122210000|2022-06-13 12:10:10|11484.3|11482.3|11493.6|11491.6|11494.1|11492.1|11483.8|11481.8|21
1655122220000|2022-06-13 12:10:20|11493.7|11491.7|11499.6|11497.6|11499.7|11497.7|11493.2|11491.2|53
1655122230000|2022-06-13 12:10:30|11499.9|11497.9|11503.6|11501.6|11504.1|11502.1|11499.4|11497.4|182
1655122240000|2022-06-13 12:10:40|11503.8|11501.8|11500.9|11498.9|11503.8|11501.8|11499.4|11497.4|26
1655122250000|2022-06-13 12:10:50|11502.1|11500.1|11500.8|11498.8|11502.4|11500.4|11500.6|11498.6|10
1655122260000|2022-06-13 12:11:00|11501.4|11499.4|11502.6|11500.6|11502.6|11500.6|11500.8|11498.8|47
1655122270000|2022-06-13 12:11:10|11502.8|11500.8|11503.2|11501.2|11504.3|11502.3|11502.7|11500.7|13
1655122280000|2022-06-13 12:11:20|11503.1|11501.1|11505.3|11503.3|11506.2|11504.2|11503.1|11501.1|44
1655122290000|2022-06-13 12:11:30|11505.2|11503.2|11504.2|11502.2|11505.8|11503.8|11503.6|11501.6|20
1655122300000|2022-06-13 12:11:40|11504.1|11502.1|11504.3|11502.3|11505.3|11503.3|11503.1|11501.1|41
1655122310000|2022-06-13 12:11:50|11504.4|11502.4|11507.4|11505.4|11507.4|11505.4|11501.8|11499.8|79
1655122320000|2022-06-13 12:12:00|11507.6|11505.6|11509.7|11507.7|11509.7|11507.7|11507.4|11505.4|34
1655122330000|2022-06-13 12:12:10|11509.9|11507.9|11509.4|11507.4|11512.1|11510.1|11509.3|11507.3|46
1655122340000|2022-06-13 12:12:20|11509.1|11507.1|11507.2|11505.2|11509.1|11507.1|11507.2|11505.2|28
1655122350000|2022-06-13 12:12:30|11507.3|11505.3|11508.2|11506.2|11508.3|11506.3|11507.1|11505.1|68
1655122360000|2022-06-13 12:12:40|11508.1|11506.1|11510.2|11508.2|11510.2|11508.2|11504.1|11502.1|41
1655122370000|2022-06-13 12:12:50|11510.3|11508.3|11504.1|11502.1|11511.2|11509.2|11503.3|11501.3|60
1655122380000|2022-06-13 12:13:00|11503.4|11501.4|11502.7|11500.7|11503.4|11501.4|11501.9|11499.9|9
1655122390000|2022-06-13 12:13:10|11504.7|11502.7|11507.4|11505.4|11507.7|11505.7|11504.4|11502.4|23
1655122400000|2022-06-13 12:13:20|11507.1|11505.1|11506.7|11504.7|11507.8|11505.8|11506.7|11504.7|13
1655122410000|2022-06-13 12:13:30|11506.8|11504.8|11505.7|11503.7|11506.9|11504.9|11504.3|11502.3|17
1655122420000|2022-06-13 12:13:40|11505.6|11503.6|11509.8|11507.8|11509.8|11507.8|11504.7|11502.7|52
1655122430000|2022-06-13 12:13:50|11509.9|11507.9|11506.7|11504.7|11509.9|11507.9|11506.4|11504.4|18
1655122440000|2022-06-13 12:14:00|11506.8|11504.8|11507.3|11505.3|11507.3|11505.3|11505.4|11503.4|2
1655122450000|2022-06-13 12:14:10|11507.6|11505.6|11509.7|11507.7|11509.9|11507.9|11507.6|11505.6|2
1655122460000|2022-06-13 12:14:20|11509.4|11507.4|11508.9|11506.9|11510.1|11508.1|11508.9|11506.9|38
1655122470000|2022-06-13 12:14:30|11509.1|11507.1|11509.3|11507.3|11509.4|11507.4|11508.3|11506.3|11
1655122480000|2022-06-13 12:14:40|11513.8|11511.8|11513.7|11511.7|11513.9|11511.9|11512.8|11510.8|66
1655122490000|2022-06-13 12:14:50|11513.2|11511.2|11514.2|11512.2|11514.4|11512.4|11512.6|11510.6|22
1655122500000|2022-06-13 12:15:00|11514.1|11512.1|11513.1|11511.1|11515.9|11513.9|11513.1|11511.1|86
1655122510000|2022-06-13 12:15:10|11513.2|11511.2|11511.9|11509.9|11513.7|11511.7|11511.6|11509.6|15
1655122520000|2022-06-13 12:15:20|11512.1|11510.1|11513.1|11511.1|11513.8|11511.8|11512.1|11510.1|20
1655122530000|2022-06-13 12:15:30|11513.4|11511.4|11512.4|11510.4|11513.4|11511.4|11511.9|11509.9|26
1655122540000|2022-06-13 12:15:40|11513.1|11511.1|11514.6|11512.6|11515.7|11513.7|11512.4|11510.4|57
1655122550000|2022-06-13 12:15:50|11514.7|11512.7|11517.4|11515.4|11517.4|11515.4|11514.7|11512.7|19
1655122560000|2022-06-13 12:16:00|11517.7|11515.7|11518.8|11516.8|11519.4|11517.4|11517.7|11515.7|39
1655122570000|2022-06-13 12:16:10|11518.9|11516.9|11520.3|11518.3|11525.3|11523.3|11518.7|11516.7|143
1655122580000|2022-06-13 12:16:20|11520.4|11518.4|11521.1|11519.1|11522.7|11520.7|11520.3|11518.3|112
1655122590000|2022-06-13 12:16:30|11521.2|11519.2|11517.9|11515.9|11521.9|11519.9|11517.2|11515.2|40
1655122600000|2022-06-13 12:16:40|11517.8|11515.8|11517.9|11515.9|11518.1|11516.1|11515.6|11513.6|39
1655122610000|2022-06-13 12:16:50|11517.4|11515.4|11514.3|11512.3|11517.4|11515.4|11514.2|11512.2|15
1655122620000|2022-06-13 12:17:00|11514.1|11512.1|11514.8|11512.8|11515.1|11513.1|11509.3|11507.3|71
1655122630000|2022-06-13 12:17:10|11514.7|11512.7|11514.8|11512.8|11515.9|11513.9|11514.4|11512.4|52
1655122640000|2022-06-13 12:17:20|11514.6|11512.6|11511.1|11509.1|11514.8|11512.8|11507.7|11505.7|100
1655122650000|2022-06-13 12:17:30|11510.6|11508.6|11509.2|11507.2|11511.6|11509.6|11509.2|11507.2|15
1655122660000|2022-06-13 12:17:40|11507.6|11505.6|11505.6|11503.6|11508.6|11506.6|11504.8|11502.8|56
1655122670000|2022-06-13 12:17:50|11505.4|11503.4|11504.9|11502.9|11505.6|11503.6|11504.8|11502.8|17
1655122680000|2022-06-13 12:18:00|11505.3|11503.3|11508.8|11506.8|11508.8|11506.8|11504.2|11502.2|18
1655122690000|2022-06-13 12:18:10|11509.3|11507.3|11511.8|11509.8|11512.2|11510.2|11509.1|11507.1|54
1655122700000|2022-06-13 12:18:20|11511.7|11509.7|11504.1|11502.1|11511.7|11509.7|11503.4|11501.4|43
1655122710000|2022-06-13 12:18:30|11504.3|11502.3|11503.1|11501.1|11504.4|11502.4|11502.7|11500.7|26
1655122720000|2022-06-13 12:18:40|11503.2|11501.2|11503.4|11501.4|11503.4|11501.4|11502.8|11500.8|2
1655122730000|2022-06-13 12:18:50|11503.3|11501.3|11503.1|11501.1|11503.4|11501.4|11502.8|11500.8|16
1655122740000|2022-06-13 12:19:00|11502.9|11500.9|11502.8|11500.8|11503.1|11501.1|11502.8|11500.8|49
1655122750000|2022-06-13 12:19:10|11502.4|11500.4|11499.3|11497.3|11502.4|11500.4|11497.9|11495.9|38
1655122760000|2022-06-13 12:19:20|11499.2|11497.2|11500.2|11498.2|11500.6|11498.6|11499.2|11497.2|16
1655122770000|2022-06-13 12:19:30|11500.3|11498.3|11503.7|11501.7|11504.1|11502.1|11500.2|11498.2|14
1655122780000|2022-06-13 12:19:40|11503.6|11501.6|11508.6|11506.6|11508.6|11506.6|11503.2|11501.2|53
1655122790000|2022-06-13 12:19:50|11508.9|11506.9|11512.9|11510.9|11514.1|11512.1|11508.6|11506.6|28
1655122800000|2022-06-13 12:20:00|11513.9|11511.9|11518.3|11516.3|11518.7|11516.7|11513.3|11511.3|96
1655122810000|2022-06-13 12:20:10|11518.2|11516.2|11515.4|11513.4|11518.2|11516.2|11514.7|11512.7|32
1655122820000|2022-06-13 12:20:20|11515.3|11513.3|11511.8|11509.8|11515.3|11513.3|11511.8|11509.8|20
1655122830000|2022-06-13 12:20:30|11512.4|11510.4|11518.3|11516.3|11519.8|11517.8|11512.3|11510.3|93
1655122840000|2022-06-13 12:20:40|11518.4|11516.4|11510.9|11508.9|11520.7|11518.7|11510.9|11508.9|115
1655122850000|2022-06-13 12:20:50|11511.7|11509.7|11517.1|11515.1|11517.2|11515.2|11511.7|11509.7|17
1655122860000|2022-06-13 12:21:00|11517.3|11515.3|11520.3|11518.3|11520.8|11518.8|11516.6|11514.6|28
1655122870000|2022-06-13 12:21:10|11519.7|11517.7|11521.6|11519.6|11521.6|11519.6|11516.9|11514.9|41
1655122880000|2022-06-13 12:21:20|11521.4|11519.4|11518.4|11516.4|11521.7|11519.7|11518.1|11516.1|55
1655122890000|2022-06-13 12:21:30|11518.6|11516.6|11520.6|11518.6|11520.8|11518.8|11518.4|11516.4|6
1655122900000|2022-06-13 12:21:40|11521.1|11519.1|11520.9|11518.9|11521.4|11519.4|11517.7|11515.7|102
1655122910000|2022-06-13 12:21:50|11520.8|11518.8|11519.4|11517.4|11520.9|11518.9|11518.9|11516.9|26
1655122920000|2022-06-13 12:22:00|11519.6|11517.6|11522.8|11520.8|11523.1|11521.1|11519.4|11517.4|35
1655122930000|2022-06-13 12:22:10|11522.7|11520.7|11522.1|11520.1|11523.7|11521.7|11520.1|11518.1|31
1655122940000|2022-06-13 12:22:20|11522.2|11520.2|11522.1|11520.1|11523.1|11521.1|11520.9|11518.9|18
1655122950000|2022-06-13 12:22:30|11521.9|11519.9|11519.9|11517.9|11522.4|11520.4|11519.9|11517.9|32
1655122960000|2022-06-13 12:22:40|11519.8|11517.8|11522.4|11520.4|11522.4|11520.4|11519.4|11517.4|4
1655122970000|2022-06-13 12:22:50|11522.3|11520.3|11522.8|11520.8|11523.4|11521.4|11521.8|11519.8|9
1655122980000|2022-06-13 12:23:00|11522.9|11520.9|11523.7|11521.7|11523.8|11521.8|11522.4|11520.4|33
1655122990000|2022-06-13 12:23:10|11523.6|11521.6|11520.4|11518.4|11523.6|11521.6|11520.4|11518.4|32
1655123000000|2022-06-13 12:23:20|11519.6|11517.6|11516.7|11514.7|11519.9|11517.9|11516.1|11514.1|27
1655123010000|2022-06-13 12:23:30|11516.3|11514.3|11522.4|11520.4|11522.6|11520.6|11515.9|11513.9|12
1655123020000|2022-06-13 12:23:40|11522.6|11520.6|11513.4|11511.4|11524.4|11522.4|11511.4|11509.4|133
1655123030000|2022-06-13 12:23:50|11514.3|11512.3|11516.1|11514.1|11516.1|11514.1|11514.3|11512.3|74
1655123040000|2022-06-13 12:24:00|11516.2|11514.2|11517.4|11515.4|11518.3|11516.3|11516.2|11514.2|18
1655123050000|2022-06-13 12:24:10|11517.6|11515.6|11519.3|11517.3|11519.3|11517.3|11517.4|11515.4|16
1655123060000|2022-06-13 12:24:20|11519.4|11517.4|11519.6|11517.6|11519.7|11517.7|11519.3|11517.3|9
1655123070000|2022-06-13 12:24:30|11519.4|11517.4|11519.9|11517.9|11519.9|11517.9|11519.2|11517.2|13
1655123080000|2022-06-13 12:24:40|11521.1|11519.1|11520.4|11518.4|11522.4|11520.4|11519.2|11517.2|27
1655123090000|2022-06-13 12:24:50|11520.3|11518.3|11520.6|11518.6|11521.7|11519.7|11519.7|11517.7|44
1655123100000|2022-06-13 12:25:00|11521.1|11519.1|11520.2|11518.2|11522.6|11520.6|11519.8|11517.8|34
1655123110000|2022-06-13 12:25:10|11520.3|11518.3|11523.7|11521.7|11524.1|11522.1|11520.3|11518.3|89
1655123120000|2022-06-13 12:25:20|11523.8|11521.8|11524.7|11522.7|11524.7|11522.7|11523.3|11521.3|44
1655123130000|2022-06-13 12:25:30|11524.4|11522.4|11524.2|11522.2|11525.7|11523.7|11523.4|11521.4|45
1655123140000|2022-06-13 12:25:40|11524.3|11522.3|11523.2|11521.2|11524.4|11522.4|11522.9|11520.9|12
1655123150000|2022-06-13 12:25:50|11523.3|11521.3|11520.8|11518.8|11523.3|11521.3|11520.8|11518.8|17
1655123160000|2022-06-13 12:26:00|11521.2|11519.2|11520.9|11518.9|11521.7|11519.7|11520.4|11518.4|27
1655123170000|2022-06-13 12:26:10|11520.7|11518.7|11519.8|11517.8|11521.2|11519.2|11519.8|11517.8|11
1655123180000|2022-06-13 12:26:20|11519.4|11517.4|11516.4|11514.4|11520.6|11518.6|11516.1|11514.1|25
1655123190000|2022-06-13 12:26:30|11515.9|11513.9|11517.2|11515.2|11519.6|11517.6|11515.8|11513.8|17
1655123200000|2022-06-13 12:26:40|11517.1|11515.1|11515.9|11513.9|11517.1|11515.1|11515.8|11513.8|32
1655123210000|2022-06-13 12:26:50|11515.7|11513.7|11517.6|11515.6|11517.7|11515.7|11515.7|11513.7|52
1655123220000|2022-06-13 12:27:00|11517.7|11515.7|11514.9|11512.9|11517.7|11515.7|11514.3|11512.3|51
1655123230000|2022-06-13 12:27:10|11514.8|11512.8|11514.7|11512.7|11514.8|11512.8|11513.9|11511.9|5
1655123240000|2022-06-13 12:27:20|11514.8|11512.8|11515.8|11513.8|11515.8|11513.8|11514.4|11512.4|30
1655123250000|2022-06-13 12:27:30|11515.9|11513.9|11514.9|11512.9|11515.9|11513.9|11514.6|11512.6|37
1655123260000|2022-06-13 12:27:40|11514.7|11512.7|11514.2|11512.2|11514.7|11512.7|11512.4|11510.4|43
1655123270000|2022-06-13 12:27:50|11514.3|11512.3|11516.9|11514.9|11517.2|11515.2|11514.2|11512.2|99
1655123280000|2022-06-13 12:28:00|11516.8|11514.8|11524.2|11522.2|11524.4|11522.4|11516.8|11514.8|84
1655123290000|2022-06-13 12:28:10|11524.7|11522.7|11521.6|11519.6|11525.3|11523.3|11521.1|11519.1|51
1655123300000|2022-06-13 12:28:20|11521.7|11519.7|11521.6|11519.6|11522.3|11520.3|11521.1|11519.1|10
1655123310000|2022-06-13 12:28:30|11521.4|11519.4|11518.8|11516.8|11521.6|11519.6|11518.8|11516.8|53
1655123320000|2022-06-13 12:28:40|11518.6|11516.6|11514.3|11512.3|11518.6|11516.6|11512.8|11510.8|37
1655123330000|2022-06-13 12:28:50|11514.6|11512.6|11515.6|11513.6|11518.2|11516.2|11513.4|11511.4|30
1655123340000|2022-06-13 12:29:00|11515.4|11513.4|11518.4|11516.4|11519.8|11517.8|11515.4|11513.4|18
1655123350000|2022-06-13 12:29:10|11519.7|11517.7|11522.8|11520.8|11523.9|11521.9|11519.4|11517.4|69
1655123360000|2022-06-13 12:29:20|11522.9|11520.9|11517.1|11515.1|11522.9|11520.9|11516.1|11514.1|49
1655123370000|2022-06-13 12:29:30|11517.2|11515.2|11518.7|11516.7|11518.7|11516.7|11517.2|11515.2|124
1655123380000|2022-06-13 12:29:40|11518.6|11516.6|11518.9|11516.9|11519.7|11517.7|11517.3|11515.3|21
1655123390000|2022-06-13 12:29:50|11519.1|11517.1|11519.1|11517.1|11519.7|11517.7|11518.4|11516.4|14
1655123400000|2022-06-13 12:30:00|11518.9|11516.9|11517.7|11515.7|11519.1|11517.1|11517.1|11515.1|10
1655123410000|2022-06-13 12:30:10|11516.9|11514.9|11514.6|11512.6|11517.7|11515.7|11514.6|11512.6|80
1655123420000|2022-06-13 12:30:20|11514.7|11512.7|11522.2|11520.2|11522.6|11520.6|11514.7|11512.7|68
1655123430000|2022-06-13 12:30:30|11522.3|11520.3|11523.2|11521.2|11523.6|11521.6|11521.8|11519.8|30
1655123440000|2022-06-13 12:30:40|11523.1|11521.1|11522.8|11520.8|11523.9|11521.9|11521.4|11519.4|31
1655123450000|2022-06-13 12:30:50|11523.2|11521.2|11519.4|11517.4|11523.4|11521.4|11519.1|11517.1|34
1655123460000|2022-06-13 12:31:00|11519.6|11517.6|11521.2|11519.2|11522.7|11520.7|11519.6|11517.6|22
1655123470000|2022-06-13 12:31:10|11521.1|11519.1|11516.7|11514.7|11521.1|11519.1|11516.2|11514.2|30
1655123480000|2022-06-13 12:31:20|11517.2|11515.2|11523.6|11521.6|11523.6|11521.6|11517.2|11515.2|44
1655123490000|2022-06-13 12:31:30|11523.4|11521.4|11520.2|11518.2|11523.4|11521.4|11519.9|11517.9|35
1655123500000|2022-06-13 12:31:40|11520.4|11518.4|11518.9|11516.9|11520.4|11518.4|11518.4|11516.4|72
1655123510000|2022-06-13 12:31:50|11517.7|11515.7|11522.4|11520.4|11522.4|11520.4|11517.7|11515.7|24
1655123520000|2022-06-13 12:32:00|11522.6|11520.6|11520.4|11518.4|11522.6|11520.6|11520.4|11518.4|9
1655123530000|2022-06-13 12:32:10|11520.1|11518.1|11522.1|11520.1|11522.2|11520.2|11519.1|11517.1|50
1655123540000|2022-06-13 12:32:20|11522.2|11520.2|11522.2|11520.2|11522.2|11520.2|11522.1|11520.1|13
1655123550000|2022-06-13 12:32:30|11521.9|11519.9|11519.9|11517.9|11522.8|11520.8|11519.9|11517.9|62
1655123560000|2022-06-13 12:32:40|11520.1|11518.1|11524.7|11522.7|11524.7|11522.7|11519.9|11517.9|37
1655123570000|2022-06-13 12:32:50|11525.3|11523.3|11524.6|11522.6|11525.4|11523.4|11522.8|11520.8|75
1655123580000|2022-06-13 12:33:00|11524.4|11522.4|11527.8|11525.8|11527.9|11525.9|11524.4|11522.4|71
1655123590000|2022-06-13 12:33:10|11527.6|11525.6|11528.6|11526.6|11529.4|11527.4|11527.6|11525.6|41
1655123600000|2022-06-13 12:33:20|11527.8|11525.8|11527.8|11525.8|11529.3|11527.3|11527.6|11525.6|24
1655123610000|2022-06-13 12:33:30|11527.9|11525.9|11523.4|11521.4|11527.9|11525.9|11522.8|11520.8|15
1655123620000|2022-06-13 12:33:40|11523.6|11521.6|11524.8|11522.8|11524.8|11522.8|11522.1|11520.1|17
1655123630000|2022-06-13 12:33:50|11524.2|11522.2|11524.2|11522.2|11524.3|11522.3|11523.4|11521.4|6
1655123640000|2022-06-13 12:34:00|11524.1|11522.1|11521.2|11519.2|11524.2|11522.2|11520.6|11518.6|43
1655123650000|2022-06-13 12:34:10|11521.3|11519.3|11518.4|11516.4|11521.9|11519.9|11518.4|11516.4|37
1655123660000|2022-06-13 12:34:20|11517.2|11515.2|11514.9|11512.9|11517.3|11515.3|11514.8|11512.8|37
1655123670000|2022-06-13 12:34:30|11514.8|11512.8|11512.9|11510.9|11515.2|11513.2|11512.9|11510.9|31
1655123680000|2022-06-13 12:34:40|11513.2|11511.2|11511.4|11509.4|11513.4|11511.4|11511.3|11509.3|79
1655123690000|2022-06-13 12:34:50|11511.3|11509.3|11510.4|11508.4|11512.9|11510.9|11510.4|11508.4|20
1655123700000|2022-06-13 12:35:00|11509.6|11507.6|11510.4|11508.4|11512.4|11510.4|11509.1|11507.1|29
1655123710000|2022-06-13 12:35:10|11510.3|11508.3|11510.9|11508.9|11511.9|11509.9|11509.7|11507.7|57
1655123720000|2022-06-13 12:35:20|11510.4|11508.4|11510.6|11508.6|11510.8|11508.8|11508.7|11506.7|10
1655123730000|2022-06-13 12:35:30|11509.8|11507.8|11509.9|11507.9|11509.9|11507.9|11509.7|11507.7|15
1655123740000|2022-06-13 12:35:40|11510.1|11508.1|11511.6|11509.6|11512.8|11510.8|11510.1|11508.1|21
1655123750000|2022-06-13 12:35:50|11512.9|11510.9|11511.8|11509.8|11513.4|11511.4|11511.6|11509.6|34
1655123760000|2022-06-13 12:36:00|11511.3|11509.3|11507.6|11505.6|11511.3|11509.3|11507.6|11505.6|24
1655123770000|2022-06-13 12:36:10|11507.3|11505.3|11506.8|11504.8|11507.6|11505.6|11506.1|11504.1|19
1655123780000|2022-06-13 12:36:20|11506.7|11504.7|11503.7|11501.7|11506.7|11504.7|11503.3|11501.3|70
1655123790000|2022-06-13 12:36:30|11503.2|11501.2|11506.2|11504.2|11506.2|11504.2|11502.8|11500.8|45
1655123800000|2022-06-13 12:36:40|11505.9|11503.9|11503.4|11501.4|11506.7|11504.7|11503.4|11501.4|32
1655123810000|2022-06-13 12:36:50|11504.1|11502.1|11506.7|11504.7|11507.4|11505.4|11502.4|11500.4|24
1655123820000|2022-06-13 12:37:00|11506.8|11504.8|11505.3|11503.3|11506.8|11504.8|11504.7|11502.7|6
1655123830000|2022-06-13 12:37:10|11505.4|11503.4|11503.8|11501.8|11506.4|11504.4|11503.8|11501.8|49
1655123840000|2022-06-13 12:37:20|11503.9|11501.9|11503.9|11501.9|11503.9|11501.9|11503.9|11501.9|58
1655123850000|2022-06-13 12:37:30|11503.8|11501.8|11504.3|11502.3|11505.2|11503.2|11503.8|11501.8|89
1655123860000|2022-06-13 12:37:40|11504.4|11502.4|11506.7|11504.7|11506.7|11504.7|11504.4|11502.4|15
1655123870000|2022-06-13 12:37:50|11506.3|11504.3|11506.9|11504.9|11508.3|11506.3|11506.2|11504.2|31
1655123880000|2022-06-13 12:38:00|11507.9|11505.9|11509.3|11507.3|11510.2|11508.2|11507.9|11505.9|21
1655123890000|2022-06-13 12:38:10|11508.9|11506.9|11507.7|11505.7|11509.4|11507.4|11507.3|11505.3|111
1655123900000|2022-06-13 12:38:20|11508.2|11506.2|11506.9|11504.9|11508.2|11506.2|11506.7|11504.7|29
1655123910000|2022-06-13 12:38:30|11506.8|11504.8|11508.3|11506.3|11508.3|11506.3|11505.2|11503.2|21
1655123920000|2022-06-13 12:38:40|11508.2|11506.2|11506.3|11504.3|11508.2|11506.2|11504.9|11502.9|63
1655123930000|2022-06-13 12:38:50|11505.7|11503.7|11504.3|11502.3|11506.1|11504.1|11504.2|11502.2|11
1655123940000|2022-06-13 12:39:00|11504.2|11502.2|11502.9|11500.9|11504.6|11502.6|11502.4|11500.4|119
1655123950000|2022-06-13 12:39:10|11503.1|11501.1|11504.6|11502.6|11504.7|11502.7|11502.6|11500.6|42
1655123960000|2022-06-13 12:39:20|11504.4|11502.4|11509.8|11507.8|11509.9|11507.9|11504.4|11502.4|35
1655123970000|2022-06-13 12:39:30|11509.9|11507.9|11511.2|11509.2|11513.2|11511.2|11509.9|11507.9|85
1655123980000|2022-06-13 12:39:40|11511.1|11509.1|11510.7|11508.7|11512.1|11510.1|11510.7|11508.7|11
1655123990000|2022-06-13 12:39:50|11510.6|11508.6|11514.7|11512.7|11514.9|11512.9|11509.8|11507.8|19
1655124000000|2022-06-13 12:40:00|11514.6|11512.6|11512.7|11510.7|11514.6|11512.6|11511.1|11509.1|37
1655124010000|2022-06-13 12:40:10|11512.8|11510.8|11511.3|11509.3|11513.8|11511.8|11511.2|11509.2|13
1655124020000|2022-06-13 12:40:20|11511.7|11509.7|11516.3|11514.3|11516.9|11514.9|11510.8|11508.8|42
1655124030000|2022-06-13 12:40:30|11516.1|11514.1|11518.3|11516.3|11518.7|11516.7|11516.1|11514.1|46
1655124040000|2022-06-13 12:40:40|11518.2|11516.2|11517.8|11515.8|11518.6|11516.6|11516.9|11514.9|11
1655124050000|2022-06-13 12:40:50|11516.9|11514.9|11516.9|11514.9|11518.1|11516.1|11515.8|11513.8|78
1655124060000|2022-06-13 12:41:00|11516.3|11514.3|11511.1|11509.1|11516.3|11514.3|11511.1|11509.1|72
1655124070000|2022-06-13 12:41:10|11510.7|11508.7|11509.7|11507.7|11510.7|11508.7|11508.4|11506.4|29
1655124080000|2022-06-13 12:41:20|11509.6|11507.6|11510.1|11508.1|11510.4|11508.4|11508.9|11506.9|2
1655124090000|2022-06-13 12:41:30|11510.8|11508.8|11510.1|11508.1|11511.4|11509.4|11510.1|11508.1|5
1655124100000|2022-06-13 12:41:40|11509.2|11507.2|11510.2|11508.2|11510.2|11508.2|11509.2|11507.2|34
1655124110000|2022-06-13 12:41:50|11510.3|11508.3|11508.4|11506.4|11510.6|11508.6|11507.7|11505.7|9
1655124120000|2022-06-13 12:42:00|11508.7|11506.7|11507.7|11505.7|11508.7|11506.7|11506.6|11504.6|15
1655124130000|2022-06-13 12:42:10|11507.6|11505.6|11506.8|11504.8|11507.7|11505.7|11506.3|11504.3|24
1655124140000|2022-06-13 12:42:20|11506.7|11504.7|11503.3|11501.3|11506.7|11504.7|11503.1|11501.1|149
1655124150000|2022-06-13 12:42:30|11503.6|11501.6|11503.6|11501.6|11504.3|11502.3|11502.3|11500.3|66
1655124160000|2022-06-13 12:42:40|11503.4|11501.4|11503.7|11501.7|11503.8|11501.8|11502.6|11500.6|9
1655124170000|2022-06-13 12:42:50|11504.1|11502.1|11503.7|11501.7|11505.9|11503.9|11503.7|11501.7|34
1655124180000|2022-06-13 12:43:00|11503.8|11501.8|11502.9|11500.9|11503.8|11501.8|11502.1|11500.1|58
1655124190000|2022-06-13 12:43:10|11502.8|11500.8|11503.2|11501.2|11503.3|11501.3|11502.6|11500.6|54
1655124200000|2022-06-13 12:43:20|11502.8|11500.8|11502.7|11500.7|11502.9|11500.9|11502.4|11500.4|69
1655124210000|2022-06-13 12:43:30|11502.8|11500.8|11502.6|11500.6|11503.2|11501.2|11502.3|11500.3|23
1655124220000|2022-06-13 12:43:40|11502.2|11500.2|11501.3|11499.3|11502.2|11500.2|11500.6|11498.6|22
1655124230000|2022-06-13 12:43:50|11501.2|11499.2|11500.9|11498.9|11501.4|11499.4|11500.8|11498.8|6
1655124240000|2022-06-13 12:44:00|11500.8|11498.8|11502.7|11500.7|11502.7|11500.7|11500.8|11498.8|27
1655124250000|2022-06-13 12:44:10|11502.8|11500.8|11501.4|11499.4|11502.8|11500.8|11501.4|11499.4|23
1655124260000|2022-06-13 12:44:20|11501.6|11499.6|11499.7|11497.7|11501.6|11499.6|11499.7|11497.7|23
1655124270000|2022-06-13 12:44:30|11499.8|11497.8|11499.8|11497.8|11499.8|11497.8|11498.4|11496.4|50
1655124280000|2022-06-13 12:44:40|11500.6|11498.6|11505.4|11503.4|11505.7|11503.7|11500.3|11498.3|27
1655124290000|2022-06-13 12:44:50|11505.6|11503.6|11503.2|11501.2|11506.1|11504.1|11503.2|11501.2|101
1655124300000|2022-06-13 12:45:00|11503.3|11501.3|11499.3|11497.3|11503.6|11501.6|11499.3|11497.3|29
1655124310000|2022-06-13 12:45:10|11498.9|11496.9|11499.2|11497.2|11499.6|11497.6|11497.7|11495.7|12
1655124320000|2022-06-13 12:45:20|11499.8|11497.8|11501.9|11499.9|11502.3|11500.3|11499.8|11497.8|10
1655124330000|2022-06-13 12:45:30|11502.1|11500.1|11502.9|11500.9|11503.9|11501.9|11501.4|11499.4|10
1655124340000|2022-06-13 12:45:40|11503.9|11501.9|11508.4|11506.4|11508.9|11506.9|11503.9|11501.9|21
1655124350000|2022-06-13 12:45:50|11508.6|11506.6|11509.7|11507.7|11511.2|11509.2|11508.4|11506.4|43
1655124360000|2022-06-13 12:46:00|11509.4|11507.4|11509.3|11507.3|11509.8|11507.8|11508.4|11506.4|29
1655124370000|2022-06-13 12:46:10|11509.1|11507.1|11508.8|11506.8|11509.4|11507.4|11507.9|11505.9|6
1655124380000|2022-06-13 12:46:20|11509.4|11507.4|11509.8|11507.8|11510.3|11508.3|11509.2|11507.2|31
1655124390000|2022-06-13 12:46:30|11509.2|11507.2|11504.6|11502.6|11509.4|11507.4|11504.6|11502.6|15
1655124400000|2022-06-13 12:46:40|11504.4|11502.4|11510.7|11508.7|11514.3|11512.3|11504.4|11502.4|31
1655124410000|2022-06-13 12:46:50|11510.4|11508.4|11503.6|11501.6|11510.4|11508.4|11502.8|11500.8|16
1655124420000|2022-06-13 12:47:00|11503.4|11501.4|11504.8|11502.8|11505.4|11503.4|11502.8|11500.8|29
1655124430000|2022-06-13 12:47:10|11504.6|11502.6|11504.2|11502.2|11505.2|11503.2|11503.2|11501.2|85
1655124440000|2022-06-13 12:47:20|11504.3|11502.3|11499.3|11497.3|11505.1|11503.1|11498.8|11496.8|36
1655124450000|2022-06-13 12:47:30|11499.2|11497.2|11506.9|11504.9|11506.9|11504.9|11498.7|11496.7|27
1655124460000|2022-06-13 12:47:40|11507.1|11505.1|11502.8|11500.8|11507.1|11505.1|11502.2|11500.2|21
1655124470000|2022-06-13 12:47:50|11502.9|11500.9|11502.4|11500.4|11502.9|11500.9|11501.2|11499.2|9
1655124480000|2022-06-13 12:48:00|11502.7|11500.7|11502.6|11500.6|11502.7|11500.7|11501.3|11499.3|15
1655124490000|2022-06-13 12:48:10|11502.2|11500.2|11500.6|11498.6|11502.3|11500.3|11500.4|11498.4|28
1655124500000|2022-06-13 12:48:20|11500.7|11498.7|11500.3|11498.3|11501.9|11499.9|11499.4|11497.4|41
1655124510000|2022-06-13 12:48:30|11499.8|11497.8|11499.7|11497.7|11500.8|11498.8|11499.6|11497.6|13
1655124520000|2022-06-13 12:48:40|11499.8|11497.8|11499.4|11497.4|11502.3|11500.3|11499.4|11497.4|14
1655124530000|2022-06-13 12:48:50|11499.3|11497.3|11499.4|11497.4|11499.9|11497.9|11499.2|11497.2|62
1655124540000|2022-06-13 12:49:00|11499.6|11497.6|11499.3|11497.3|11499.8|11497.8|11499.2|11497.2|22
1655124550000|2022-06-13 12:49:10|11499.2|11497.2|11493.7|11491.7|11499.3|11497.3|11493.7|11491.7|96
1655124560000|2022-06-13 12:49:20|11493.8|11491.8|11494.8|11492.8|11495.1|11493.1|11493.1|11491.1|57
1655124570000|2022-06-13 12:49:30|11494.9|11492.9|11500.6|11498.6|11500.9|11498.9|11494.9|11492.9|99
1655124580000|2022-06-13 12:49:40|11500.4|11498.4|11500.3|11498.3|11504.1|11502.1|11499.6|11497.6|36
1655124590000|2022-06-13 12:49:50|11500.2|11498.2|11498.2|11496.2|11500.2|11498.2|11495.7|11493.7|27
1655124600000|2022-06-13 12:50:00|11498.3|11496.3|11501.8|11499.8|11502.1|11500.1|11498.2|11496.2|36
1655124610000|2022-06-13 12:50:10|11501.6|11499.6|11499.3|11497.3|11502.4|11500.4|11496.9|11494.9|112
1655124620000|2022-06-13 12:50:20|11499.4|11497.4|11498.9|11496.9|11499.6|11497.6|11497.4|11495.4|33
1655124630000|2022-06-13 12:50:30|11498.8|11496.8|11498.7|11496.7|11500.2|11498.2|11498.3|11496.3|24
1655124640000|2022-06-13 12:50:40|11498.8|11496.8|11498.9|11496.9|11499.7|11497.7|11498.6|11496.6|16
1655124650000|2022-06-13 12:50:50|11499.1|11497.1|11504.9|11502.9|11505.4|11503.4|11498.7|11496.7|51
1655124660000|2022-06-13 12:51:00|11506.6|11504.6|11503.3|11501.3|11506.8|11504.8|11503.1|11501.1|38
1655124670000|2022-06-13 12:51:10|11503.4|11501.4|11505.8|11503.8|11505.8|11503.8|11503.3|11501.3|47
1655124680000|2022-06-13 12:51:20|11505.7|11503.7|11501.9|11499.9|11506.3|11504.3|11500.6|11498.6|45
1655124690000|2022-06-13 12:51:30|11502.2|11500.2|11507.1|11505.1|11507.1|11505.1|11501.4|11499.4|36
1655124700000|2022-06-13 12:51:40|11507.2|11505.2|11506.8|11504.8|11508.8|11506.8|11506.3|11504.3|54
1655124710000|2022-06-13 12:51:50|11506.9|11504.9|11507.9|11505.9|11509.2|11507.2|11505.9|11503.9|34
1655124720000|2022-06-13 12:52:00|11507.7|11505.7|11514.3|11512.3|11514.7|11512.7|11507.7|11505.7|71
1655124730000|2022-06-13 12:52:10|11514.4|11512.4|11511.8|11509.8|11514.6|11512.6|11511.8|11509.8|58
1655124740000|2022-06-13 12:52:20|11512.2|11510.2|11511.4|11509.4|11512.2|11510.2|11509.6|11507.6|18
1655124750000|2022-06-13 12:52:30|11511.3|11509.3|11507.7|11505.7|11511.3|11509.3|11506.9|11504.9|32
1655124760000|2022-06-13 12:52:40|11506.9|11504.9|11508.9|11506.9|11508.9|11506.9|11506.1|11504.1|33
1655124770000|2022-06-13 12:52:50|11508.8|11506.8|11505.2|11503.2|11508.8|11506.8|11504.4|11502.4|46
1655124780000|2022-06-13 12:53:00|11505.3|11503.3|11502.7|11500.7|11505.3|11503.3|11502.2|11500.2|37
1655124790000|2022-06-13 12:53:10|11502.8|11500.8|11497.9|11495.9|11502.8|11500.8|11497.9|11495.9|68
1655124800000|2022-06-13 12:53:20|11498.6|11496.6|11498.6|11496.6|11498.9|11496.9|11498.2|11496.2|50
1655124810000|2022-06-13 12:53:30|11498.7|11496.7|11498.7|11496.7|11499.8|11497.8|11498.2|11496.2|18
1655124820000|2022-06-13 12:53:40|11498.6|11496.6|11498.3|11496.3|11498.8|11496.8|11497.9|11495.9|14
1655124830000|2022-06-13 12:53:50|11498.2|11496.2|11498.7|11496.7|11499.3|11497.3|11497.8|11495.8|32
1655124840000|2022-06-13 12:54:00|11498.8|11496.8|11499.2|11497.2|11499.4|11497.4|11498.1|11496.1|107
1655124850000|2022-06-13 12:54:10|11499.3|11497.3|11499.3|11497.3|11499.7|11497.7|11498.3|11496.3|21
1655124860000|2022-06-13 12:54:20|11499.4|11497.4|11498.8|11496.8|11499.4|11497.4|11498.2|11496.2|27
1655124870000|2022-06-13 12:54:30|11498.9|11496.9|11499.8|11497.8|11500.9|11498.9|11498.8|11496.8|24
1655124880000|2022-06-13 12:54:40|11499.9|11497.9|11502.4|11500.4|11504.3|11502.3|11499.7|11497.7|33
1655124890000|2022-06-13 12:54:50|11502.3|11500.3|11500.6|11498.6|11502.3|11500.3|11499.2|11497.2|91
1655124900000|2022-06-13 12:55:00|11500.7|11498.7|11505.6|11503.6|11505.6|11503.6|11500.6|11498.6|78
1655124910000|2022-06-13 12:55:10|11505.7|11503.7|11508.2|11506.2|11508.4|11506.4|11504.1|11502.1|29
1655124920000|2022-06-13 12:55:20|11508.1|11506.1|11507.2|11505.2|11508.6|11506.6|11504.6|11502.6|35
1655124930000|2022-06-13 12:55:30|11507.1|11505.1|11505.3|11503.3|11509.4|11507.4|11505.3|11503.3|52
1655124940000|2022-06-13 12:55:40|11505.1|11503.1|11508.4|11506.4|11508.4|11506.4|11504.6|11502.6|39
1655124950000|2022-06-13 12:55:50|11507.4|11505.4|11501.8|11499.8|11508.4|11506.4|11501.8|11499.8|95
1655124960000|2022-06-13 12:56:00|11500.8|11498.8|11502.2|11500.2|11503.2|11501.2|11500.8|11498.8|25
1655124970000|2022-06-13 12:56:10|11502.3|11500.3|11503.7|11501.7|11504.6|11502.6|11502.3|11500.3|25
1655124980000|2022-06-13 12:56:20|11504.1|11502.1|11503.1|11501.1|11505.1|11503.1|11503.1|11501.1|10
1655124990000|2022-06-13 12:56:30|11502.6|11500.6|11501.4|11499.4|11503.9|11501.9|11500.7|11498.7|45
1655125000000|2022-06-13 12:56:40|11500.6|11498.6|11499.9|11497.9|11500.8|11498.8|11499.1|11497.1|45
1655125010000|2022-06-13 12:56:50|11499.8|11497.8|11503.1|11501.1|11503.3|11501.3|11499.8|11497.8|119
1655125020000|2022-06-13 12:57:00|11502.9|11500.9|11500.8|11498.8|11502.9|11500.9|11500.8|11498.8|23
1655125030000|2022-06-13 12:57:10|11500.9|11498.9|11501.1|11499.1|11501.1|11499.1|11499.1|11497.1|28
1655125040000|2022-06-13 12:57:20|11500.9|11498.9|11498.3|11496.3|11501.3|11499.3|11497.9|11495.9|30
1655125050000|2022-06-13 12:57:30|11498.2|11496.2|11498.7|11496.7|11499.4|11497.4|11498.2|11496.2|49
1655125060000|2022-06-13 12:57:40|11498.6|11496.6|11495.3|11493.3|11499.2|11497.2|11494.7|11492.7|78
1655125070000|2022-06-13 12:57:50|11495.2|11493.2|11496.4|11494.4|11497.4|11495.4|11495.2|11493.2|64
1655125080000|2022-06-13 12:58:00|11497.1|11495.1|11497.9|11495.9|11498.2|11496.2|11496.4|11494.4|134
1655125090000|2022-06-13 12:58:10|11496.9|11494.9|11496.6|11494.6|11497.3|11495.3|11495.9|11493.9|93
1655125100000|2022-06-13 12:58:20|11496.1|11494.1|11496.8|11494.8|11496.9|11494.9|11495.9|11493.9|37
1655125110000|2022-06-13 12:58:30|11497.2|11495.2|11498.1|11496.1|11498.1|11496.1|11496.4|11494.4|40
1655125120000|2022-06-13 12:58:40|11497.9|11495.9|11496.6|11494.6|11498.1|11496.1|11495.8|11493.8|55
1655125130000|2022-06-13 12:58:50|11496.7|11494.7|11498.1|11496.1|11498.4|11496.4|11496.4|11494.4|23
1655125140000|2022-06-13 12:59:00|11498.2|11496.2|11498.2|11496.2|11498.3|11496.3|11497.1|11495.1|16
1655125150000|2022-06-13 12:59:10|11498.1|11496.1|11496.4|11494.4|11498.7|11496.7|11496.3|11494.3|33
1655125160000|2022-06-13 12:59:20|11496.6|11494.6|11496.8|11494.8|11498.4|11496.4|11495.9|11493.9|51
1655125170000|2022-06-13 12:59:30|11496.4|11494.4|11495.7|11493.7|11496.4|11494.4|11495.3|11493.3|74
1655125180000|2022-06-13 12:59:40|11495.4|11493.4|11493.7|11491.7|11495.8|11493.8|11492.8|11490.8|73
1655125190000|2022-06-13 12:59:50|11493.9|11491.9|11493.7|11491.7|11496.1|11494.1|11493.3|11491.3|63
1655125200000|2022-06-13 13:00:00|11493.2|11491.2|11492.2|11490.2|11494.4|11492.4|11491.1|11489.1|104
1655125210000|2022-06-13 13:00:10|11492.7|11490.7|11493.1|11491.1|11493.3|11491.3|11492.2|11490.2|33
1655125220000|2022-06-13 13:00:20|11493.2|11491.2|11490.4|11488.4|11493.9|11491.9|11489.9|11487.9|121
1655125230000|2022-06-13 13:00:30|11490.6|11488.6|11489.1|11487.1|11490.7|11488.7|11489.1|11487.1|36
1655125240000|2022-06-13 13:00:40|11489.2|11487.2|11489.6|11487.6|11490.1|11488.1|11487.2|11485.2|118
1655125250000|2022-06-13 13:00:50|11489.7|11487.7|11489.9|11487.9|11489.9|11487.9|11487.7|11485.7|37
1655125260000|2022-06-13 13:01:00|11490.1|11488.1|11489.3|11487.3|11491.4|11489.4|11489.1|11487.1|94
1655125270000|2022-06-13 13:01:10|11489.9|11487.9|11487.4|11485.4|11490.4|11488.4|11487.1|11485.1|44
1655125280000|2022-06-13 13:01:20|11487.3|11485.3|11486.9|11484.9|11488.2|11486.2|11486.6|11484.6|25
1655125290000|2022-06-13 13:01:30|11486.7|11484.7|11487.7|11485.7|11488.4|11486.4|11485.8|11483.8|35
1655125300000|2022-06-13 13:01:40|11487.8|11485.8|11489.6|11487.6|11489.9|11487.9|11487.6|11485.6|63
1655125310000|2022-06-13 13:01:50|11489.7|11487.7|11489.2|11487.2|11490.7|11488.7|11487.4|11485.4|64
1655125320000|2022-06-13 13:02:00|11489.1|11487.1|11491.3|11489.3|11491.6|11489.6|11488.7|11486.7|59
1655125330000|2022-06-13 13:02:10|11491.2|11489.2|11494.6|11492.6|11494.7|11492.7|11490.6|11488.6|32
1655125340000|2022-06-13 13:02:20|11494.3|11492.3|11492.9|11490.9|11494.3|11492.3|11490.8|11488.8|37
1655125350000|2022-06-13 13:02:30|11494.2|11492.2|11492.7|11490.7|11494.2|11492.2|11491.9|11489.9|23
1655125360000|2022-06-13 13:02:40|11492.4|11490.4|11490.8|11488.8|11496.9|11494.9|11490.7|11488.7|108
1655125370000|2022-06-13 13:02:50|11490.3|11488.3|11489.2|11487.2|11491.4|11489.4|11488.3|11486.3|105
1655125380000|2022-06-13 13:03:00|11489.3|11487.3|11487.7|11485.7|11489.4|11487.4|11486.9|11484.9|64
1655125390000|2022-06-13 13:03:10|11487.6|11485.6|11490.6|11488.6|11490.8|11488.8|11487.2|11485.2|56
1655125400000|2022-06-13 13:03:20|11490.4|11488.4|11488.9|11486.9|11490.4|11488.4|11488.2|11486.2|40
1655125410000|2022-06-13 13:03:30|11488.6|11486.6|11487.4|11485.4|11488.6|11486.6|11487.4|11485.4|32
1655125420000|2022-06-13 13:03:40|11487.3|11485.3|11485.2|11483.2|11487.6|11485.6|11485.2|11483.2|31
1655125430000|2022-06-13 13:03:50|11485.7|11483.7|11483.3|11481.3|11485.9|11483.9|11482.6|11480.6|90
1655125440000|2022-06-13 13:04:00|11483.2|11481.2|11483.4|11481.4|11483.8|11481.8|11482.9|11480.9|11
1655125450000|2022-06-13 13:04:10|11483.6|11481.6|11483.8|11481.8|11484.1|11482.1|11483.2|11481.2|17
1655125460000|2022-06-13 13:04:20|11483.7|11481.7|11482.2|11480.2|11484.4|11482.4|11482.1|11480.1|26
1655125470000|2022-06-13 13:04:30|11482.1|11480.1|11482.1|11480.1|11482.7|11480.7|11480.2|11478.2|76
1655125480000|2022-06-13 13:04:40|11481.9|11479.9|11486.8|11484.8|11486.8|11484.8|11481.7|11479.7|33
1655125490000|2022-06-13 13:04:50|11486.9|11484.9|11487.6|11485.6|11487.7|11485.7|11486.1|11484.1|34
1655125500000|2022-06-13 13:05:00|11487.7|11485.7|11488.3|11486.3|11488.9|11486.9|11486.9|11484.9|42
1655125510000|2022-06-13 13:05:10|11488.4|11486.4|11486.3|11484.3|11488.4|11486.4|11485.7|11483.7|20
1655125520000|2022-06-13 13:05:20|11486.4|11484.4|11489.3|11487.3|11489.8|11487.8|11486.4|11484.4|25
1655125530000|2022-06-13 13:05:30|11489.2|11487.2|11486.6|11484.6|11489.2|11487.2|11486.2|11484.2|10
1655125540000|2022-06-13 13:05:40|11486.4|11484.4|11485.6|11483.6|11486.4|11484.4|11483.3|11481.3|30
1655125550000|2022-06-13 13:05:50|11485.4|11483.4|11484.3|11482.3|11485.6|11483.6|11484.2|11482.2|11
1655125560000|2022-06-13 13:06:00|11484.6|11482.6|11482.7|11480.7|11485.6|11483.6|11482.3|11480.3|22
1655125570000|2022-06-13 13:06:10|11482.8|11480.8|11483.9|11481.9|11484.1|11482.1|11482.8|11480.8|47
1655125580000|2022-06-13 13:06:20|11483.8|11481.8|11487.1|11485.1|11487.4|11485.4|11483.7|11481.7|28
1655125590000|2022-06-13 13:06:30|11487.2|11485.2|11485.9|11483.9|11487.4|11485.4|11485.8|11483.8|10
1655125600000|2022-06-13 13:06:40|11486.1|11484.1|11487.1|11485.1|11487.2|11485.2|11485.7|11483.7|14
1655125610000|2022-06-13 13:06:50|11486.9|11484.9|11487.8|11485.8|11488.9|11486.9|11486.9|11484.9|50
1655125620000|2022-06-13 13:07:00|11487.7|11485.7|11492.1|11490.1|11492.1|11490.1|11487.7|11485.7|88
1655125630000|2022-06-13 13:07:10|11491.7|11489.7|11491.9|11489.9|11493.1|11491.1|11491.4|11489.4|51
1655125640000|2022-06-13 13:07:20|11490.4|11488.4|11486.7|11484.7|11491.3|11489.3|11486.7|11484.7|78
1655125650000|2022-06-13 13:07:30|11486.8|11484.8|11486.9|11484.9|11487.7|11485.7|11485.6|11483.6|19
1655125660000|2022-06-13 13:07:40|11486.8|11484.8|11486.3|11484.3|11486.8|11484.8|11485.3|11483.3|9
1655125670000|2022-06-13 13:07:50|11486.2|11484.2|11486.3|11484.3|11486.7|11484.7|11485.6|11483.6|30
1655125680000|2022-06-13 13:08:00|11486.4|11484.4|11488.7|11486.7|11488.8|11486.8|11486.3|11484.3|8
1655125690000|2022-06-13 13:08:10|11488.6|11486.6|11489.2|11487.2|11490.1|11488.1|11488.1|11486.1|7
1655125700000|2022-06-13 13:08:20|11489.1|11487.1|11490.7|11488.7|11490.9|11488.9|11488.7|11486.7|17
1655125710000|2022-06-13 13:08:30|11490.6|11488.6|11491.1|11489.1|11492.1|11490.1|11490.1|11488.1|25
1655125720000|2022-06-13 13:08:40|11490.9|11488.9|11490.4|11488.4|11490.9|11488.9|11489.9|11487.9|12
1655125730000|2022-06-13 13:08:50|11490.6|11488.6|11491.2|11489.2|11491.7|11489.7|11489.8|11487.8|32
1655125740000|2022-06-13 13:09:00|11491.3|11489.3|11492.6|11490.6|11493.3|11491.3|11490.7|11488.7|57
1655125750000|2022-06-13 13:09:10|11492.9|11490.9|11494.9|11492.9|11494.9|11492.9|11492.4|11490.4|83
1655125760000|2022-06-13 13:09:20|11494.6|11492.6|11496.3|11494.3|11496.6|11494.6|11493.9|11491.9|55
1655125770000|2022-06-13 13:09:30|11496.2|11494.2|11494.4|11492.4|11496.9|11494.9|11493.7|11491.7|51
1655125780000|2022-06-13 13:09:40|11494.6|11492.6|11491.7|11489.7|11495.1|11493.1|11491.6|11489.6|46
1655125790000|2022-06-13 13:09:50|11491.8|11489.8|11486.7|11484.7|11491.9|11489.9|11486.7|11484.7|51
1655125800000|2022-06-13 13:10:00|11486.6|11484.6|11489.3|11487.3|11489.4|11487.4|11486.2|11484.2|24
1655125810000|2022-06-13 13:10:10|11489.2|11487.2|11490.4|11488.4|11490.4|11488.4|11485.2|11483.2|144
1655125820000|2022-06-13 13:10:20|11490.6|11488.6|11491.1|11489.1|11491.4|11489.4|11488.2|11486.2|391
1655125830000|2022-06-13 13:10:30|11491.2|11489.2|11491.9|11489.9|11492.6|11490.6|11490.4|11488.4|20
1655125840000|2022-06-13 13:10:40|11492.1|11490.1|11495.3|11493.3|11495.4|11493.4|11492.1|11490.1|18
1655125850000|2022-06-13 13:10:50|11495.4|11493.4|11496.3|11494.3|11496.8|11494.8|11494.2|11492.2|56
1655125860000|2022-06-13 13:11:00|11496.2|11494.2|11493.9|11491.9|11496.3|11494.3|11493.6|11491.6|65
1655125870000|2022-06-13 13:11:10|11493.6|11491.6|11493.2|11491.2|11494.1|11492.1|11493.2|11491.2|8
1655125880000|2022-06-13 13:11:20|11493.4|11491.4|11492.2|11490.2|11493.4|11491.4|11491.3|11489.3|17
1655125890000|2022-06-13 13:11:30|11492.3|11490.3|11492.8|11490.8|11494.2|11492.2|11491.4|11489.4|66
1655125900000|2022-06-13 13:11:40|11492.7|11490.7|11495.9|11493.9|11497.2|11495.2|11492.7|11490.7|53
1655125910000|2022-06-13 13:11:50|11495.8|11493.8|11490.7|11488.7|11496.1|11494.1|11490.1|11488.1|80
1655125920000|2022-06-13 13:12:00|11490.6|11488.6|11492.7|11490.7|11493.1|11491.1|11488.6|11486.6|37
1655125930000|2022-06-13 13:12:10|11490.4|11488.4|11491.9|11489.9|11492.7|11490.7|11490.3|11488.3|34
1655125940000|2022-06-13 13:12:20|11492.1|11490.1|11491.6|11489.6|11492.9|11490.9|11491.2|11489.2|22
1655125950000|2022-06-13 13:12:30|11491.4|11489.4|11492.9|11490.9|11492.9|11490.9|11491.1|11489.1|14
1655125960000|2022-06-13 13:12:40|11493.1|11491.1|11496.7|11494.7|11496.7|11494.7|11492.8|11490.8|179
1655125970000|2022-06-13 13:12:50|11496.6|11494.6|11496.8|11494.8|11496.8|11494.8|11495.4|11493.4|13
1655125980000|2022-06-13 13:13:00|11497.1|11495.1|11497.9|11495.9|11498.2|11496.2|11496.2|11494.2|26
1655125990000|2022-06-13 13:13:10|11498.1|11496.1|11497.2|11495.2|11498.1|11496.1|11495.8|11493.8|14
1655126000000|2022-06-13 13:13:20|11497.3|11495.3|11496.6|11494.6|11497.4|11495.4|11495.9|11493.9|59
1655126010000|2022-06-13 13:13:30|11496.4|11494.4|11496.3|11494.3|11496.6|11494.6|11495.8|11493.8|19
1655126020000|2022-06-13 13:13:40|11496.2|11494.2|11498.2|11496.2|11498.2|11496.2|11496.2|11494.2|43
1655126030000|2022-06-13 13:13:50|11498.3|11496.3|11502.6|11500.6|11502.6|11500.6|11498.3|11496.3|80
1655126040000|2022-06-13 13:14:00|11502.7|11500.7|11502.3|11500.3|11502.7|11500.7|11500.8|11498.8|32
1655126050000|2022-06-13 13:14:10|11502.4|11500.4|11504.3|11502.3|11504.8|11502.8|11502.1|11500.1|60
1655126060000|2022-06-13 13:14:20|11504.4|11502.4|11503.7|11501.7|11504.8|11502.8|11501.7|11499.7|188
1655126070000|2022-06-13 13:14:30|11503.8|11501.8|11506.3|11504.3|11507.4|11505.4|11503.7|11501.7|36
1655126080000|2022-06-13 13:14:40|11506.4|11504.4|11506.2|11504.2|11507.7|11505.7|11506.2|11504.2|22
1655126090000|2022-06-13 13:14:50|11506.3|11504.3|11504.8|11502.8|11506.3|11504.3|11503.7|11501.7|39
1655126100000|2022-06-13 13:15:00|11504.6|11502.6|11507.9|11505.9|11507.9|11505.9|11504.6|11502.6|102
1655126110000|2022-06-13 13:15:10|11508.1|11506.1|11507.9|11505.9|11508.4|11506.4|11507.1|11505.1|27
1655126120000|2022-06-13 13:15:20|11508.1|11506.1|11509.7|11507.7|11509.8|11507.8|11507.6|11505.6|24
1655126130000|2022-06-13 13:15:30|11509.6|11507.6|11509.9|11507.9|11511.1|11509.1|11508.2|11506.2|55
1655126140000|2022-06-13 13:15:40|11509.8|11507.8|11505.6|11503.6|11509.9|11507.9|11505.6|11503.6|55
1655126150000|2022-06-13 13:15:50|11505.7|11503.7|11507.7|11505.7|11507.9|11505.9|11505.6|11503.6|32
1655126160000|2022-06-13 13:16:00|11507.9|11505.9|11507.8|11505.8|11509.1|11507.1|11507.2|11505.2|37
1655126170000|2022-06-13 13:16:10|11507.2|11505.2|11507.9|11505.9|11508.1|11506.1|11506.2|11504.2|50
1655126180000|2022-06-13 13:16:20|11508.1|11506.1|11505.7|11503.7|11508.1|11506.1|11503.7|11501.7|38
1655126190000|2022-06-13 13:16:30|11505.6|11503.6|11508.1|11506.1|11508.2|11506.2|11505.3|11503.3|147
1655126200000|2022-06-13 13:16:40|11508.2|11506.2|11507.8|11505.8|11509.6|11507.6|11507.7|11505.7|47
1655126210000|2022-06-13 13:16:50|11507.7|11505.7|11506.2|11504.2|11507.9|11505.9|11505.6|11503.6|26
1655126220000|2022-06-13 13:17:00|11506.1|11504.1|11507.1|11505.1|11507.1|11505.1|11505.8|11503.8|19
1655126230000|2022-06-13 13:17:10|11506.9|11504.9|11506.8|11504.8|11508.3|11506.3|11505.8|11503.8|49
1655126240000|2022-06-13 13:17:20|11506.7|11504.7|11503.4|11501.4|11506.7|11504.7|11502.4|11500.4|78
1655126250000|2022-06-13 13:17:30|11503.2|11501.2|11504.2|11502.2|11504.7|11502.7|11502.3|11500.3|17
1655126260000|2022-06-13 13:17:40|11504.3|11502.3|11506.3|11504.3|11506.4|11504.4|11503.4|11501.4|19
1655126270000|2022-06-13 13:17:50|11506.4|11504.4|11508.2|11506.2|11508.2|11506.2|11505.9|11503.9|64
1655126280000|2022-06-13 13:18:00|11508.4|11506.4|11501.9|11499.9|11508.4|11506.4|11500.2|11498.2|52
1655126290000|2022-06-13 13:18:10|11502.1|11500.1|11500.2|11498.2|11503.9|11501.9|11499.3|11497.3|30
1655126300000|2022-06-13 13:18:20|11500.1|11498.1|11498.3|11496.3|11502.1|11500.1|11498.3|11496.3|37
1655126310000|2022-06-13 13:18:30|11498.4|11496.4|11496.1|11494.1|11498.4|11496.4|11494.8|11492.8|66
1655126320000|2022-06-13 13:18:40|11495.9|11493.9|11495.2|11493.2|11497.6|11495.6|11494.4|11492.4|54
1655126330000|2022-06-13 13:18:50|11495.3|11493.3|11494.9|11492.9|11495.4|11493.4|11493.9|11491.9|37
1655126340000|2022-06-13 13:19:00|11494.7|11492.7|11496.3|11494.3|11498.3|11496.3|11494.4|11492.4|60
1655126350000|2022-06-13 13:19:10|11496.8|11494.8|11496.7|11494.7|11497.7|11495.7|11496.3|11494.3|16
1655126360000|2022-06-13 13:19:20|11495.7|11493.7|11494.6|11492.6|11495.9|11493.9|11494.6|11492.6|126
1655126370000|2022-06-13 13:19:30|11494.3|11492.3|11493.2|11491.2|11494.8|11492.8|11491.3|11489.3|101
1655126380000|2022-06-13 13:19:40|11493.7|11491.7|11492.9|11490.9|11493.9|11491.9|11492.4|11490.4|26
1655126390000|2022-06-13 13:19:50|11492.8|11490.8|11491.1|11489.1|11493.1|11491.1|11490.8|11488.8|29
1655126400000|2022-06-13 13:20:00|11490.9|11488.9|11488.1|11486.1|11491.8|11489.8|11487.9|11485.9|55
1655126410000|2022-06-13 13:20:10|11487.9|11485.9|11489.9|11487.9|11490.4|11488.4|11487.9|11485.9|31
1655126420000|2022-06-13 13:20:20|11489.4|11487.4|11490.4|11488.4|11491.1|11489.1|11489.4|11487.4|15
1655126430000|2022-06-13 13:20:30|11490.3|11488.3|11490.8|11488.8|11490.9|11488.9|11488.2|11486.2|46
1655126440000|2022-06-13 13:20:40|11490.9|11488.9|11489.2|11487.2|11490.9|11488.9|11488.9|11486.9|8
1655126450000|2022-06-13 13:20:50|11488.9|11486.9|11488.6|11486.6|11490.1|11488.1|11487.4|11485.4|93
1655126460000|2022-06-13 13:21:00|11488.4|11486.4|11489.6|11487.6|11489.6|11487.6|11486.7|11484.7|67
1655126470000|2022-06-13 13:21:10|11489.8|11487.8|11487.7|11485.7|11490.4|11488.4|11487.4|11485.4|34
1655126480000|2022-06-13 13:21:20|11487.6|11485.6|11483.8|11481.8|11488.1|11486.1|11483.7|11481.7|84
1655126490000|2022-06-13 13:21:30|11483.7|11481.7|11481.8|11479.8|11483.9|11481.9|11481.7|11479.7|99
1655126500000|2022-06-13 13:21:40|11481.6|11479.6|11484.2|11482.2|11485.6|11483.6|11481.3|11479.3|72
1655126510000|2022-06-13 13:21:50|11484.1|11482.1|11486.4|11484.4|11486.8|11484.8|11484.1|11482.1|34
1655126520000|2022-06-13 13:22:00|11486.3|11484.3|11486.4|11484.4|11487.6|11485.6|11485.9|11483.9|90
1655126530000|2022-06-13 13:22:10|11486.8|11484.8|11485.9|11483.9|11486.8|11484.8|11484.3|11482.3|75
1655126540000|2022-06-13 13:22:20|11485.8|11483.8|11482.6|11480.6|11486.2|11484.2|11482.2|11480.2|82
1655126550000|2022-06-13 13:22:30|11482.7|11480.7|11484.6|11482.6|11486.2|11484.2|11482.7|11480.7|363
1655126560000|2022-06-13 13:22:40|11484.9|11482.9|11484.1|11482.1|11485.2|11483.2|11483.8|11481.8|87
1655126570000|2022-06-13 13:22:50|11483.9|11481.9|11482.3|11480.3|11484.1|11482.1|11482.2|11480.2|38
1655126580000|2022-06-13 13:23:00|11482.2|11480.2|11480.9|11478.9|11483.2|11481.2|11480.9|11478.9|92
1655126590000|2022-06-13 13:23:10|11480.8|11478.8|11480.3|11478.3|11480.9|11478.9|11480.1|11478.1|71
1655126600000|2022-06-13 13:23:20|11480.4|11478.4|11480.8|11478.8|11481.3|11479.3|11479.6|11477.6|141
1655126610000|2022-06-13 13:23:30|11480.7|11478.7|11485.2|11483.2|11485.7|11483.7|11479.4|11477.4|184
1655126620000|2022-06-13 13:23:40|11485.3|11483.3|11481.9|11479.9|11486.7|11484.7|11481.3|11479.3|67
1655126630000|2022-06-13 13:23:50|11482.1|11480.1|11484.3|11482.3|11484.4|11482.4|11482.1|11480.1|31
1655126640000|2022-06-13 13:24:00|11484.2|11482.2|11486.1|11484.1|11486.2|11484.2|11483.8|11481.8|29
1655126650000|2022-06-13 13:24:10|11486.2|11484.2|11483.2|11481.2|11488.6|11486.6|11482.8|11480.8|79
1655126660000|2022-06-13 13:24:20|11483.7|11481.7|11481.6|11479.6|11483.8|11481.8|11481.4|11479.4|29
1655126670000|2022-06-13 13:24:30|11481.7|11479.7|11479.3|11477.3|11481.7|11479.7|11478.7|11476.7|89
1655126680000|2022-06-13 13:24:40|11479.2|11477.2|11478.4|11476.4|11479.3|11477.3|11476.9|11474.9|39
1655126690000|2022-06-13 13:24:50|11478.3|11476.3|11479.9|11477.9|11480.4|11478.4|11478.2|11476.2|50
1655126700000|2022-06-13 13:25:00|11479.8|11477.8|11476.3|11474.3|11479.8|11477.8|11473.7|11471.7|103
1655126710000|2022-06-13 13:25:10|11476.6|11474.6|11478.4|11476.4|11479.4|11477.4|11475.7|11473.7|68
1655126720000|2022-06-13 13:25:20|11478.3|11476.3|11477.6|11475.6|11479.2|11477.2|11476.3|11474.3|106
1655126730000|2022-06-13 13:25:30|11476.9|11474.9|11479.4|11477.4|11480.3|11478.3|11476.9|11474.9|27
1655126740000|2022-06-13 13:25:40|11479.2|11477.2|11476.9|11474.9|11479.2|11477.2|11476.7|11474.7|45
1655126750000|2022-06-13 13:25:50|11477.1|11475.1|11474.9|11472.9|11477.9|11475.9|11474.9|11472.9|55
1655126760000|2022-06-13 13:26:00|11474.6|11472.6|11472.4|11470.4|11475.7|11473.7|11472.1|11470.1|65
1655126770000|2022-06-13 13:26:10|11472.6|11470.6|11473.1|11471.1|11473.2|11471.2|11472.2|11470.2|25
1655126780000|2022-06-13 13:26:20|11473.4|11471.4|11473.1|11471.1|11475.1|11473.1|11472.9|11470.9|152
1655126790000|2022-06-13 13:26:30|11472.9|11470.9|11473.4|11471.4|11473.4|11471.4|11471.9|11469.9|73
1655126800000|2022-06-13 13:26:40|11473.3|11471.3|11473.4|11471.4|11474.8|11472.8|11473.2|11471.2|73
1655126810000|2022-06-13 13:26:50|11473.6|11471.6|11474.6|11472.6|11475.9|11473.9|11471.9|11469.9|141
1655126820000|2022-06-13 13:27:00|11473.4|11471.4|11469.9|11467.9|11473.4|11471.4|11469.8|11467.8|169
1655126830000|2022-06-13 13:27:10|11470.3|11468.3|11471.7|11469.7|11476.1|11474.1|11470.2|11468.2|105
1655126840000|2022-06-13 13:27:20|11471.6|11469.6|11473.9|11471.9|11476.3|11474.3|11471.6|11469.6|107
1655126850000|2022-06-13 13:27:30|11473.2|11471.2|11472.2|11470.2|11473.9|11471.9|11471.6|11469.6|59
1655126860000|2022-06-13 13:27:40|11472.3|11470.3|11469.8|11467.8|11473.1|11471.1|11469.6|11467.6|70
1655126870000|2022-06-13 13:27:50|11469.6|11467.6|11466.3|11464.3|11469.9|11467.9|11465.9|11463.9|157
1655126880000|2022-06-13 13:28:00|11466.4|11464.4|11473.7|11471.7|11474.4|11472.4|11466.2|11464.2|156
1655126890000|2022-06-13 13:28:10|11473.6|11471.6|11472.6|11470.6|11473.6|11471.6|11470.2|11468.2|80
1655126900000|2022-06-13 13:28:20|11472.4|11470.4|11471.3|11469.3|11472.4|11470.4|11470.6|11468.6|36
1655126910000|2022-06-13 13:28:30|11471.2|11469.2|11473.1|11471.1|11474.2|11472.2|11470.8|11468.8|111
1655126920000|2022-06-13 13:28:40|11473.2|11471.2|11468.2|11466.2|11473.2|11471.2|11467.2|11465.2|134
1655126930000|2022-06-13 13:28:50|11468.1|11466.1|11468.1|11466.1|11468.6|11466.6|11466.2|11464.2|47
1655126940000|2022-06-13 13:29:00|11467.9|11465.9|11464.3|11462.3|11467.9|11465.9|11464.2|11462.2|163
1655126950000|2022-06-13 13:29:10|11464.2|11462.2|11464.3|11462.3|11466.1|11464.1|11462.1|11460.1|128
1655126960000|2022-06-13 13:29:20|11464.4|11462.4|11473.1|11471.1|11473.9|11471.9|11464.4|11462.4|80
1655126970000|2022-06-13 13:29:30|11472.9|11470.9|11472.9|11470.9|11474.9|11472.9|11472.6|11470.6|98
1655126980000|2022-06-13 13:29:40|11473.1|11471.1|11468.4|11466.4|11473.7|11471.7|11468.4|11466.4|131
1655126990000|2022-06-13 13:29:50|11468.3|11466.3|11467.2|11465.2|11469.7|11467.7|11466.4|11464.4|222
1655127000000|2022-06-13 13:30:00|11466.7|11465.7|11472.3|11471.3|11472.7|11471.7|11463.6|11462.6|906
1655127010000|2022-06-13 13:30:10|11471.4|11470.4|11476.1|11475.1|11485.4|11484.4|11470.8|11469.8|686
1655127020000|2022-06-13 13:30:20|11475.8|11474.8|11491.2|11490.2|11491.2|11490.2|11469.7|11468.7|465
1655127030000|2022-06-13 13:30:30|11491.1|11490.1|11494.7|11493.7|11499.7|11498.7|11490.8|11489.8|665
1655127040000|2022-06-13 13:30:40|11494.6|11493.6|11494.7|11493.7|11502.1|11501.1|11492.3|11491.3|451
1655127050000|2022-06-13 13:30:50|11494.4|11493.4|11499.9|11498.9|11503.1|11502.1|11490.1|11489.1|491
1655127060000|2022-06-13 13:31:00|11500.1|11499.1|11511.3|11510.3|11513.8|11512.8|11499.2|11498.2|584
1655127070000|2022-06-13 13:31:10|11510.9|11509.9|11519.8|11518.8|11523.1|11522.1|11510.7|11509.7|451
1655127080000|2022-06-13 13:31:20|11519.9|11518.9|11513.3|11512.3|11522.1|11521.1|11513.3|11512.3|434
1655127090000|2022-06-13 13:31:30|11513.2|11512.2|11506.6|11505.6|11515.3|11514.3|11499.4|11498.4|411
1655127100000|2022-06-13 13:31:40|11506.9|11505.9|11515.3|11514.3|11520.6|11519.6|11506.9|11505.9|428
1655127110000|2022-06-13 13:31:50|11515.2|11514.2|11517.2|11516.2|11524.9|11523.9|11512.6|11511.6|432
1655127120000|2022-06-13 13:32:00|11517.7|11516.7|11512.7|11511.7|11520.7|11519.7|11509.6|11508.6|449
1655127130000|2022-06-13 13:32:10|11512.8|11511.8|11517.6|11516.6|11518.7|11517.7|11507.9|11506.9|396
1655127140000|2022-06-13 13:32:20|11518.3|11517.3|11518.4|11517.4|11519.4|11518.4|11511.8|11510.8|385
1655127150000|2022-06-13 13:32:30|11519.1|11518.1|11520.1|11519.1|11523.2|11522.2|11514.9|11513.9|296
1655127160000|2022-06-13 13:32:40|11519.4|11518.4|11530.9|11529.9|11531.8|11530.8|11518.9|11517.9|515
1655127170000|2022-06-13 13:32:50|11531.6|11530.6|11532.7|11531.7|11535.9|11534.9|11528.8|11527.8|403
1655127180000|2022-06-13 13:33:00|11532.6|11531.6|11540.9|11539.9|11547.3|11546.3|11532.6|11531.6|455
1655127190000|2022-06-13 13:33:10|11541.9|11540.9|11544.7|11543.7|11548.9|11547.9|11541.9|11540.9|594
1655127200000|2022-06-13 13:33:20|11544.8|11543.8|11548.3|11547.3|11552.4|11551.4|11544.6|11543.6|393
1655127210000|2022-06-13 13:33:30|11547.6|11546.6|11541.8|11540.8|11550.9|11549.9|11541.8|11540.8|295
1655127220000|2022-06-13 13:33:40|11540.9|11539.9|11547.3|11546.3|11548.4|11547.4|11539.8|11538.8|321
1655127230000|2022-06-13 13:33:50|11547.1|11546.1|11546.7|11545.7|11551.1|11550.1|11544.4|11543.4|369
1655127240000|2022-06-13 13:34:00|11546.6|11545.6|11547.9|11546.9|11549.7|11548.7|11540.4|11539.4|381
1655127250000|2022-06-13 13:34:10|11548.1|11547.1|11537.1|11536.1|11548.1|11547.1|11536.1|11535.1|224
1655127260000|2022-06-13 13:34:20|11536.8|11535.8|11539.2|11538.2|11542.9|11541.9|11536.3|11535.3|720
1655127270000|2022-06-13 13:34:30|11538.9|11537.9|11540.1|11539.1|11541.4|11540.4|11536.8|11535.8|397
1655127280000|2022-06-13 13:34:40|11540.4|11539.4|11537.8|11536.8|11540.4|11539.4|11534.3|11533.3|272
1655127290000|2022-06-13 13:34:50|11537.2|11536.2|11526.8|11525.8|11538.4|11537.4|11525.9|11524.9|626
1655127300000|2022-06-13 13:35:00|11526.7|11525.7|11527.9|11526.9|11540.1|11539.1|11524.8|11523.8|827
1655127310000|2022-06-13 13:35:10|11527.8|11526.8|11521.9|11520.9|11534.7|11533.7|11521.3|11520.3|448
1655127320000|2022-06-13 13:35:20|11522.1|11521.1|11515.9|11514.9|11523.9|11522.9|11510.9|11509.9|637
1655127330000|2022-06-13 13:35:30|11516.3|11515.3|11509.9|11508.9|11516.3|11515.3|11505.2|11504.2|329
1655127340000|2022-06-13 13:35:40|11510.2|11509.2|11510.8|11509.8|11515.4|11514.4|11507.3|11506.3|346
1655127350000|2022-06-13 13:35:50|11511.8|11510.8|11516.8|11515.8|11516.8|11515.8|11508.3|11507.3|269
1655127360000|2022-06-13 13:36:00|11516.9|11515.9|11523.2|11522.2|11524.3|11523.3|11513.4|11512.4|537
1655127370000|2022-06-13 13:36:10|11523.8|11522.8|11522.9|11521.9|11531.6|11530.6|11520.9|11519.9|466
1655127380000|2022-06-13 13:36:20|11523.2|11522.2|11524.8|11523.8|11530.3|11529.3|11522.8|11521.8|445
1655127390000|2022-06-13 13:36:30|11525.2|11524.2|11535.6|11534.6|11536.4|11535.4|11519.8|11518.8|354
1655127400000|2022-06-13 13:36:40|11535.4|11534.4|11542.3|11541.3|11545.4|11544.4|11532.7|11531.7|455
1655127410000|2022-06-13 13:36:50|11543.2|11542.2|11547.8|11546.8|11551.7|11550.7|11542.8|11541.8|387
1655127420000|2022-06-13 13:37:00|11547.9|11546.9|11554.3|11553.3|11554.7|11553.7|11541.9|11540.9|299
1655127430000|2022-06-13 13:37:10|11554.6|11553.6|11555.1|11554.1|11562.8|11561.8|11553.8|11552.8|397
1655127440000|2022-06-13 13:37:20|11554.9|11553.9|11558.9|11557.9|11559.3|11558.3|11546.4|11545.4|232
1655127450000|2022-06-13 13:37:30|11558.7|11557.7|11552.3|11551.3|11561.4|11560.4|11552.1|11551.1|345
1655127460000|2022-06-13 13:37:40|11552.1|11551.1|11563.4|11562.4|11563.4|11562.4|11549.1|11548.1|302
1655127470000|2022-06-13 13:37:50|11563.7|11562.7|11560.7|11559.7|11574.7|11573.7|11560.2|11559.2|495
1655127480000|2022-06-13 13:38:00|11560.6|11559.6|11559.9|11558.9|11563.8|11562.8|11554.6|11553.6|277
1655127490000|2022-06-13 13:38:10|11559.4|11558.4|11551.9|11550.9|11559.4|11558.4|11549.1|11548.1|432
1655127500000|2022-06-13 13:38:20|11551.8|11550.8|11539.8|11538.8|11551.8|11550.8|11539.8|11538.8|274
1655127510000|2022-06-13 13:38:30|11539.9|11538.9|11542.4|11541.4|11548.8|11547.8|11539.9|11538.9|251
1655127520000|2022-06-13 13:38:40|11542.6|11541.6|11541.8|11540.8|11549.9|11548.9|11539.9|11538.9|274
1655127530000|2022-06-13 13:38:50|11541.7|11540.7|11548.8|11547.8|11550.9|11549.9|11539.7|11538.7|179
1655127540000|2022-06-13 13:39:00|11549.2|11548.2|11539.8|11538.8|11557.2|11556.2|11539.8|11538.8|354
1655127550000|2022-06-13 13:39:10|11540.1|11539.1|11521.2|11520.2|11540.2|11539.2|11521.2|11520.2|336
1655127560000|2022-06-13 13:39:20|11521.3|11520.3|11518.1|11517.1|11521.3|11520.3|11515.9|11514.9|252
1655127570000|2022-06-13 13:39:30|11517.7|11516.7|11512.7|11511.7|11518.3|11517.3|11512.6|11511.6|376
1655127580000|2022-06-13 13:39:40|11512.6|11511.6|11511.6|11510.6|11517.2|11516.2|11510.9|11509.9|263
1655127590000|2022-06-13 13:39:50|11510.6|11509.6|11497.7|11496.7|11511.9|11510.9|11497.7|11496.7|382
1655127600000|2022-06-13 13:40:00|11497.6|11496.6|11494.8|11493.8|11503.6|11502.6|11494.2|11493.2|581
1655127610000|2022-06-13 13:40:10|11494.9|11493.9|11487.8|11486.8|11496.9|11495.9|11486.9|11485.9|412
1655127620000|2022-06-13 13:40:20|11488.7|11487.7|11487.6|11486.6|11490.8|11489.8|11485.2|11484.2|312
1655127630000|2022-06-13 13:40:30|11487.2|11486.2|11486.9|11485.9|11487.9|11486.9|11480.8|11479.8|473
1655127640000|2022-06-13 13:40:40|11487.6|11486.6|11483.9|11482.9|11489.6|11488.6|11481.1|11480.1|417
1655127650000|2022-06-13 13:40:50|11484.4|11483.4|11481.9|11480.9|11484.4|11483.4|11477.9|11476.9|316
1655127660000|2022-06-13 13:41:00|11482.2|11481.2|11477.9|11476.9|11485.8|11484.8|11475.2|11474.2|423
1655127670000|2022-06-13 13:41:10|11478.4|11477.4|11469.1|11468.1|11478.4|11477.4|11467.6|11466.6|523
1655127680000|2022-06-13 13:41:20|11469.3|11468.3|11476.9|11475.9|11477.2|11476.2|11469.3|11468.3|246
1655127690000|2022-06-13 13:41:30|11476.8|11475.8|11486.7|11485.7|11489.8|11488.8|11476.8|11475.8|289
1655127700000|2022-06-13 13:41:40|11486.1|11485.1|11481.3|11480.3|11486.1|11485.1|11477.9|11476.9|304
1655127710000|2022-06-13 13:41:50|11482.8|11481.8|11490.2|11489.2|11492.9|11491.9|11481.4|11480.4|193
1655127720000|2022-06-13 13:42:00|11490.9|11489.9|11487.6|11486.6|11491.3|11490.3|11483.8|11482.8|239
1655127730000|2022-06-13 13:42:10|11486.7|11485.7|11482.2|11481.2|11488.1|11487.1|11481.1|11480.1|144
1655127740000|2022-06-13 13:42:20|11481.9|11480.9|11479.7|11478.7|11486.4|11485.4|11479.3|11478.3|185
1655127750000|2022-06-13 13:42:30|11479.9|11478.9|11478.1|11477.1|11481.7|11480.7|11477.2|11476.2|188
1655127760000|2022-06-13 13:42:40|11477.8|11476.8|11484.3|11483.3|11485.2|11484.2|11473.7|11472.7|403
1655127770000|2022-06-13 13:42:50|11485.1|11484.1|11487.4|11486.4|11489.8|11488.8|11482.7|11481.7|209
1655127780000|2022-06-13 13:43:00|11487.7|11486.7|11473.3|11472.3|11489.8|11488.8|11472.3|11471.3|255
1655127790000|2022-06-13 13:43:10|11473.4|11472.4|11483.4|11482.4|11485.4|11484.4|11469.9|11468.9|270
1655127800000|2022-06-13 13:43:20|11483.2|11482.2|11494.8|11493.8|11495.1|11494.1|11482.9|11481.9|245
1655127810000|2022-06-13 13:43:30|11495.2|11494.2|11506.2|11505.2|11513.7|11512.7|11495.2|11494.2|502
1655127820000|2022-06-13 13:43:40|11505.6|11504.6|11523.9|11522.9|11523.9|11522.9|11505.4|11504.4|394
1655127830000|2022-06-13 13:43:50|11523.8|11522.8|11514.3|11513.3|11526.3|11525.3|11508.4|11507.4|446
1655127840000|2022-06-13 13:44:00|11516.4|11515.4|11517.9|11516.9|11522.1|11521.1|11511.6|11510.6|475
1655127850000|2022-06-13 13:44:10|11517.8|11516.8|11515.7|11514.7|11519.8|11518.8|11508.1|11507.1|379
1655127860000|2022-06-13 13:44:20|11515.6|11514.6|11524.1|11523.1|11525.1|11524.1|11513.6|11512.6|224
1655127870000|2022-06-13 13:44:30|11523.7|11522.7|11511.2|11510.2|11523.7|11522.7|11507.4|11506.4|232
1655127880000|2022-06-13 13:44:40|11511.1|11510.1|11519.7|11518.7|11521.8|11520.8|11507.8|11506.8|166
1655127890000|2022-06-13 13:44:50|11519.8|11518.8|11517.1|11516.1|11527.2|11526.2|11515.2|11514.2|389
1655127900000|2022-06-13 13:45:00|11517.3|11516.3|11516.1|11515.1|11525.8|11524.8|11514.3|11513.3|360
1655127910000|2022-06-13 13:45:10|11516.3|11515.3|11514.2|11513.2|11522.2|11521.2|11513.7|11512.7|237
1655127920000|2022-06-13 13:45:20|11514.3|11513.3|11524.9|11523.9|11526.7|11525.7|11513.8|11512.8|350
1655127930000|2022-06-13 13:45:30|11525.1|11524.1|11532.8|11531.8|11540.3|11539.3|11524.6|11523.6|549
1655127940000|2022-06-13 13:45:40|11532.3|11531.3|11542.7|11541.7|11545.8|11544.8|11532.1|11531.1|414
1655127950000|2022-06-13 13:45:50|11542.6|11541.6|11540.6|11539.6|11549.2|11548.2|11540.6|11539.6|282
1655127960000|2022-06-13 13:46:00|11540.2|11539.2|11552.1|11551.1|11552.3|11551.3|11535.3|11534.3|265
1655127970000|2022-06-13 13:46:10|11551.8|11550.8|11546.2|11545.2|11555.2|11554.2|11543.1|11542.1|251
1655127980000|2022-06-13 13:46:20|11546.7|11545.7|11540.7|11539.7|11552.1|11551.1|11540.6|11539.6|1506
1655127990000|2022-06-13 13:46:30|11541.3|11540.3|11539.2|11538.2|11548.2|11547.2|11538.8|11537.8|343
1655128000000|2022-06-13 13:46:40|11538.8|11537.8|11537.6|11536.6|11539.9|11538.9|11534.8|11533.8|191
1655128010000|2022-06-13 13:46:50|11537.3|11536.3|11532.4|11531.4|11540.7|11539.7|11532.4|11531.4|145
1655128020000|2022-06-13 13:47:00|11532.7|11531.7|11524.1|11523.1|11536.7|11535.7|11524.1|11523.1|346
1655128030000|2022-06-13 13:47:10|11523.9|11522.9|11517.3|11516.3|11525.1|11524.1|11516.3|11515.3|257
1655128040000|2022-06-13 13:47:20|11518.2|11517.2|11508.9|11507.9|11520.2|11519.2|11508.7|11507.7|241
1655128050000|2022-06-13 13:47:30|11508.6|11507.6|11506.6|11505.6|11517.7|11516.7|11502.8|11501.8|452
1655128060000|2022-06-13 13:47:40|11505.9|11504.9|11506.6|11505.6|11506.7|11505.7|11501.1|11500.1|249
1655128070000|2022-06-13 13:47:50|11506.4|11505.4|11506.2|11505.2|11507.4|11506.4|11501.6|11500.6|196
1655128080000|2022-06-13 13:48:00|11505.4|11504.4|11492.7|11491.7|11505.4|11504.4|11492.7|11491.7|404
1655128090000|2022-06-13 13:48:10|11492.8|11491.8|11497.2|11496.2|11497.9|11496.9|11491.1|11490.1|271
1655128100000|2022-06-13 13:48:20|11497.3|11496.3|11501.3|11500.3|11507.3|11506.3|11497.3|11496.3|287
1655128110000|2022-06-13 13:48:30|11500.4|11499.4|11499.9|11498.9|11503.7|11502.7|11499.7|11498.7|373
1655128120000|2022-06-13 13:48:40|11499.8|11498.8|11499.1|11498.1|11505.3|11504.3|11499.1|11498.1|347
1655128130000|2022-06-13 13:48:50|11499.2|11498.2|11488.8|11487.8|11499.6|11498.6|11488.8|11487.8|201
1655128140000|2022-06-13 13:49:00|11488.6|11487.6|11487.1|11486.1|11490.9|11489.9|11485.9|11484.9|386
1655128150000|2022-06-13 13:49:10|11487.4|11486.4|11492.7|11491.7|11496.6|11495.6|11486.1|11485.1|190
1655128160000|2022-06-13 13:49:20|11495.9|11494.9|11498.3|11497.3|11499.3|11498.3|11492.4|11491.4|173
1655128170000|2022-06-13 13:49:30|11498.7|11497.7|11495.3|11494.3|11499.8|11498.8|11491.1|11490.1|176
1655128180000|2022-06-13 13:49:40|11494.4|11493.4|11489.2|11488.2|11494.6|11493.6|11488.3|11487.3|100
1655128190000|2022-06-13 13:49:50|11489.4|11488.4|11487.3|11486.3|11490.2|11489.2|11486.2|11485.2|96
1655128200000|2022-06-13 13:50:00|11485.6|11484.6|11485.2|11484.2|11493.4|11492.4|11484.8|11483.8|284
1655128210000|2022-06-13 13:50:10|11485.4|11484.4|11477.4|11476.4|11486.1|11485.1|11474.1|11473.1|457
1655128220000|2022-06-13 13:50:20|11477.6|11476.6|11499.2|11498.2|11499.2|11498.2|11477.6|11476.6|273
1655128230000|2022-06-13 13:50:30|11497.2|11496.2|11481.2|11480.2|11497.2|11496.2|11480.7|11479.7|282
1655128240000|2022-06-13 13:50:40|11481.1|11480.1|11485.3|11484.3|11489.4|11488.4|11480.4|11479.4|130
1655128250000|2022-06-13 13:50:50|11485.4|11484.4|11497.7|11496.7|11497.8|11496.8|11485.2|11484.2|321
1655128260000|2022-06-13 13:51:00|11497.6|11496.6|11508.9|11507.9|11514.2|11513.2|11493.3|11492.3|400
1655128270000|2022-06-13 13:51:10|11509.3|11508.3|11500.7|11499.7|11512.4|11511.4|11498.9|11497.9|322
1655128280000|2022-06-13 13:51:20|11500.6|11499.6|11497.6|11496.6|11500.6|11499.6|11494.3|11493.3|102
1655128290000|2022-06-13 13:51:30|11497.4|11496.4|11494.9|11493.9|11499.6|11498.6|11490.9|11489.9|132
1655128300000|2022-06-13 13:51:40|11494.7|11493.7|11498.7|11497.7|11501.2|11500.2|11494.3|11493.3|96
1655128310000|2022-06-13 13:51:50|11497.4|11496.4|11494.2|11493.2|11498.7|11497.7|11492.7|11491.7|164
1655128320000|2022-06-13 13:52:00|11493.8|11492.8|11489.1|11488.1|11495.9|11494.9|11488.8|11487.8|154
1655128330000|2022-06-13 13:52:10|11488.2|11487.2|11490.9|11489.9|11491.6|11490.6|11487.6|11486.6|146
1655128340000|2022-06-13 13:52:20|11491.1|11490.1|11497.9|11496.9|11503.2|11502.2|11490.9|11489.9|334
1655128350000|2022-06-13 13:52:30|11498.7|11497.7|11494.6|11493.6|11501.8|11500.8|11493.9|11492.9|280
1655128360000|2022-06-13 13:52:40|11494.3|11493.3|11487.2|11486.2|11497.4|11496.4|11487.2|11486.2|118
1655128370000|2022-06-13 13:52:50|11487.4|11486.4|11485.3|11484.3|11487.4|11486.4|11480.9|11479.9|256
1655128380000|2022-06-13 13:53:00|11485.2|11484.2|11490.8|11489.8|11491.7|11490.7|11481.7|11480.7|175
1655128390000|2022-06-13 13:53:10|11490.2|11489.2|11483.7|11482.7|11491.7|11490.7|11483.2|11482.2|176
1655128400000|2022-06-13 13:53:20|11484.1|11483.1|11482.2|11481.2|11486.2|11485.2|11481.2|11480.2|238
1655128410000|2022-06-13 13:53:30|11481.9|11480.9|11485.4|11484.4|11487.4|11486.4|11479.9|11478.9|221
1655128420000|2022-06-13 13:53:40|11485.3|11484.3|11484.7|11483.7|11492.3|11491.3|11484.6|11483.6|95
1655128430000|2022-06-13 13:53:50|11484.9|11483.9|11485.2|11484.2|11487.4|11486.4|11480.8|11479.8|117
1655128440000|2022-06-13 13:54:00|11485.4|11484.4|11494.2|11493.2|11495.1|11494.1|11482.8|11481.8|212
1655128450000|2022-06-13 13:54:10|11494.4|11493.4|11486.9|11485.9|11494.8|11493.8|11485.9|11484.9|213
1655128460000|2022-06-13 13:54:20|11486.8|11485.8|11495.4|11494.4|11498.7|11497.7|11486.8|11485.8|95
1655128470000|2022-06-13 13:54:30|11495.8|11494.8|11485.9|11484.9|11495.8|11494.8|11485.8|11484.8|61
1655128480000|2022-06-13 13:54:40|11485.1|11484.1|11488.6|11487.6|11489.4|11488.4|11483.2|11482.2|33
1655128490000|2022-06-13 13:54:50|11488.4|11487.4|11481.2|11480.2|11490.8|11489.8|11479.2|11478.2|92
1655128500000|2022-06-13 13:55:00|11480.9|11479.9|11485.8|11484.8|11485.8|11484.8|11478.3|11477.3|219
1655128510000|2022-06-13 13:55:10|11484.8|11483.8|11481.3|11480.3|11486.8|11485.8|11479.3|11478.3|139
1655128520000|2022-06-13 13:55:20|11481.2|11480.2|11490.8|11489.8|11490.8|11489.8|11480.3|11479.3|57
1655128530000|2022-06-13 13:55:30|11490.6|11489.6|11485.8|11484.8|11491.8|11490.8|11482.2|11481.2|77
1655128540000|2022-06-13 13:55:40|11485.7|11484.7|11490.4|11489.4|11491.9|11490.9|11482.6|11481.6|73
1655128550000|2022-06-13 13:55:50|11489.6|11488.6|11486.8|11485.8|11490.9|11489.9|11485.6|11484.6|128
1655128560000|2022-06-13 13:56:00|11488.2|11487.2|11494.6|11493.6|11494.9|11493.9|11485.3|11484.3|213
1655128570000|2022-06-13 13:56:10|11494.7|11493.7|11500.6|11499.6|11506.7|11505.7|11494.7|11493.7|269
1655128580000|2022-06-13 13:56:20|11500.8|11499.8|11511.4|11510.4|11511.6|11510.6|11499.1|11498.1|195
1655128590000|2022-06-13 13:56:30|11511.3|11510.3|11502.4|11501.4|11513.2|11512.2|11499.8|11498.8|143
1655128600000|2022-06-13 13:56:40|11503.1|11502.1|11508.9|11507.9|11509.1|11508.1|11501.6|11500.6|200
1655128610000|2022-06-13 13:56:50|11508.3|11507.3|11512.7|11511.7|11513.3|11512.3|11508.3|11507.3|96
1655128620000|2022-06-13 13:57:00|11512.3|11511.3|11506.7|11505.7|11512.3|11511.3|11502.8|11501.8|110
1655128630000|2022-06-13 13:57:10|11506.6|11505.6|11507.4|11506.4|11508.4|11507.4|11501.1|11500.1|149
1655128640000|2022-06-13 13:57:20|11507.2|11506.2|11504.1|11503.1|11509.2|11508.2|11503.1|11502.1|110
1655128650000|2022-06-13 13:57:30|11503.9|11502.9|11503.7|11502.7|11511.1|11510.1|11502.8|11501.8|68
1655128660000|2022-06-13 13:57:40|11501.9|11500.9|11494.4|11493.4|11502.4|11501.4|11494.1|11493.1|99
1655128670000|2022-06-13 13:57:50|11494.2|11493.2|11493.4|11492.4|11497.1|11496.1|11491.7|11490.7|188
1655128680000|2022-06-13 13:58:00|11492.3|11491.3|11484.8|11483.8|11492.3|11491.3|11482.8|11481.8|333
1655128690000|2022-06-13 13:58:10|11483.7|11482.7|11482.9|11481.9|11486.4|11485.4|11481.3|11480.3|133
1655128700000|2022-06-13 13:58:20|11482.6|11481.6|11485.1|11484.1|11490.7|11489.7|11482.1|11481.1|141
1655128710000|2022-06-13 13:58:30|11484.9|11483.9|11481.9|11480.9|11485.9|11484.9|11480.6|11479.6|103
1655128720000|2022-06-13 13:58:40|11481.3|11480.3|11484.7|11483.7|11486.3|11485.3|11480.1|11479.1|204
1655128730000|2022-06-13 13:58:50|11484.8|11483.8|11491.4|11490.4|11495.2|11494.2|11483.1|11482.1|139
1655128740000|2022-06-13 13:59:00|11491.6|11490.6|11496.2|11495.2|11497.3|11496.3|11487.3|11486.3|123
1655128750000|2022-06-13 13:59:10|11496.4|11495.4|11499.8|11498.8|11505.9|11504.9|11495.8|11494.8|241
1655128760000|2022-06-13 13:59:20|11499.9|11498.9|11500.4|11499.4|11505.4|11504.4|11497.6|11496.6|169
1655128770000|2022-06-13 13:59:30|11500.8|11499.8|11493.3|11492.3|11500.8|11499.8|11489.8|11488.8|183
1655128780000|2022-06-13 13:59:40|11492.7|11491.7|11483.7|11482.7|11494.9|11493.9|11483.7|11482.7|190
1655128790000|2022-06-13 13:59:50|11483.9|11482.9|11484.2|11483.2|11485.9|11484.9|11480.4|11479.4|274
1655128800000|2022-06-13 14:00:00|11484.3|11483.3|11501.6|11500.6|11501.7|11500.7|11480.2|11479.2|371
1655128810000|2022-06-13 14:00:10|11500.3|11499.3|11487.8|11486.8|11501.7|11500.7|11487.6|11486.6|191
1655128820000|2022-06-13 14:00:20|11487.2|11486.2|11499.6|11498.6|11500.8|11499.8|11487.2|11486.2|265
1655128830000|2022-06-13 14:00:30|11500.1|11499.1|11514.6|11513.6|11514.6|11513.6|11498.7|11497.7|424
1655128840000|2022-06-13 14:00:40|11513.7|11512.7|11523.2|11522.2|11523.9|11522.9|11513.2|11512.2|407
1655128850000|2022-06-13 14:00:50|11522.9|11521.9|11496.4|11495.4|11524.7|11523.7|11495.9|11494.9|335
1655128860000|2022-06-13 14:01:00|11495.7|11494.7|11494.9|11493.9|11496.9|11495.9|11488.1|11487.1|366
1655128870000|2022-06-13 14:01:10|11494.8|11493.8|11494.3|11493.3|11499.6|11498.6|11489.1|11488.1|303
1655128880000|2022-06-13 14:01:20|11493.9|11492.9|11487.1|11486.1|11497.2|11496.2|11485.2|11484.2|401
1655128890000|2022-06-13 14:01:30|11487.4|11486.4|11496.7|11495.7|11499.1|11498.1|11484.6|11483.6|371
1655128900000|2022-06-13 14:01:40|11495.9|11494.9|11493.8|11492.8|11495.9|11494.9|11490.6|11489.6|237
1655128910000|2022-06-13 14:01:50|11493.9|11492.9|11490.8|11489.8|11494.7|11493.7|11489.9|11488.9|152
1655128920000|2022-06-13 14:02:00|11488.9|11487.9|11494.3|11493.3|11496.6|11495.6|11488.9|11487.9|190
1655128930000|2022-06-13 14:02:10|11494.7|11493.7|11473.3|11472.3|11494.8|11493.8|11472.9|11471.9|534
1655128940000|2022-06-13 14:02:20|11472.8|11471.8|11470.3|11469.3|11474.2|11473.2|11468.4|11467.4|492
1655128950000|2022-06-13 14:02:30|11469.8|11468.8|11470.9|11469.9|11474.2|11473.2|11469.6|11468.6|291
1655128960000|2022-06-13 14:02:40|11471.2|11470.2|11471.3|11470.3|11478.2|11477.2|11470.9|11469.9|222
1655128970000|2022-06-13 14:02:50|11471.1|11470.1|11466.4|11465.4|11471.1|11470.1|11466.2|11465.2|314
1655128980000|2022-06-13 14:03:00|11466.9|11465.9|11480.6|11479.6|11485.7|11484.7|11465.7|11464.7|486
1655128990000|2022-06-13 14:03:10|11480.7|11479.7|11474.4|11473.4|11485.2|11484.2|11474.4|11473.4|190
1655129000000|2022-06-13 14:03:20|11474.6|11473.6|11472.1|11471.1|11474.6|11473.6|11468.9|11467.9|268
1655129010000|2022-06-13 14:03:30|11472.7|11471.7|11475.6|11474.6|11478.9|11477.9|11471.9|11470.9|321
1655129020000|2022-06-13 14:03:40|11475.9|11474.9|11474.6|11473.6|11475.9|11474.9|11468.4|11467.4|220
1655129030000|2022-06-13 14:03:50|11475.1|11474.1|11466.4|11465.4|11475.1|11474.1|11465.4|11464.4|245
1655129040000|2022-06-13 14:04:00|11466.7|11465.7|11470.9|11469.9|11473.9|11472.9|11466.2|11465.2|200
1655129050000|2022-06-13 14:04:10|11470.8|11469.8|11478.2|11477.2|11478.2|11477.2|11470.7|11469.7|244
1655129060000|2022-06-13 14:04:20|11478.7|11477.7|11486.8|11485.8|11488.9|11487.9|11475.7|11474.7|303
1655129070000|2022-06-13 14:04:30|11487.4|11486.4|11477.7|11476.7|11488.2|11487.2|11474.8|11473.8|378
1655129080000|2022-06-13 14:04:40|11477.3|11476.3|11481.8|11480.8|11488.1|11487.1|11475.7|11474.7|209
1655129090000|2022-06-13 14:04:50|11482.1|11481.1|11487.7|11486.7|11488.3|11487.3|11478.6|11477.6|260
1655129100000|2022-06-13 14:05:00|11487.4|11486.4|11482.2|11481.2|11488.4|11487.4|11480.1|11479.1|237
1655129110000|2022-06-13 14:05:10|11481.4|11480.4|11493.7|11492.7|11495.4|11494.4|11479.9|11478.9|350
1655129120000|2022-06-13 14:05:20|11493.2|11492.2|11504.7|11503.7|11509.1|11508.1|11493.2|11492.2|525
1655129130000|2022-06-13 14:05:30|11504.4|11503.4|11517.7|11516.7|11519.2|11518.2|11503.4|11502.4|561
1655129140000|2022-06-13 14:05:40|11518.4|11517.4|11510.9|11509.9|11521.7|11520.7|11510.2|11509.2|468
1655129150000|2022-06-13 14:05:50|11510.6|11509.6|11519.4|11518.4|11520.2|11519.2|11509.1|11508.1|329
1655129160000|2022-06-13 14:06:00|11519.2|11518.2|11504.7|11503.7|11519.9|11518.9|11504.7|11503.7|395
1655129170000|2022-06-13 14:06:10|11504.3|11503.3|11505.7|11504.7|11511.9|11510.9|11503.4|11502.4|419
1655129180000|2022-06-13 14:06:20|11505.3|11504.3|11499.6|11498.6|11505.7|11504.7|11499.2|11498.2|341
1655129190000|2022-06-13 14:06:30|11499.3|11498.3|11506.9|11505.9|11507.2|11506.2|11497.2|11496.2|202
1655129200000|2022-06-13 14:06:40|11509.2|11508.2|11504.2|11503.2|11513.3|11512.3|11502.9|11501.9|374
1655129210000|2022-06-13 14:06:50|11504.3|11503.3|11497.2|11496.2|11504.3|11503.3|11495.4|11494.4|264
1655129220000|2022-06-13 14:07:00|11498.2|11497.2|11499.9|11498.9|11502.4|11501.4|11494.4|11493.4|243
1655129230000|2022-06-13 14:07:10|11499.7|11498.7|11510.4|11509.4|11511.9|11510.9|11498.8|11497.8|194
1655129240000|2022-06-13 14:07:20|11509.8|11508.8|11514.1|11513.1|11515.4|11514.4|11508.9|11507.9|323
1655129250000|2022-06-13 14:07:30|11514.2|11513.2|11500.9|11499.9|11516.3|11515.3|11500.1|11499.1|251
1655129260000|2022-06-13 14:07:40|11500.8|11499.8|11507.7|11506.7|11509.8|11508.8|11494.8|11493.8|270
1655129270000|2022-06-13 14:07:50|11507.4|11506.4|11497.8|11496.8|11508.6|11507.6|11497.8|11496.8|180
1655129280000|2022-06-13 14:08:00|11498.2|11497.2|11494.1|11493.1|11500.4|11499.4|11492.9|11491.9|329
1655129290000|2022-06-13 14:08:10|11494.2|11493.2|11486.8|11485.8|11495.6|11494.6|11483.7|11482.7|278
1655129300000|2022-06-13 14:08:20|11486.7|11485.7|11486.3|11485.3|11490.1|11489.1|11484.2|11483.2|196
1655129310000|2022-06-13 14:08:30|11485.4|11484.4|11486.2|11485.2|11488.1|11487.1|11481.7|11480.7|237
1655129320000|2022-06-13 14:08:40|11485.4|11484.4|11491.9|11490.9|11493.2|11492.2|11485.4|11484.4|322
1655129330000|2022-06-13 14:08:50|11492.1|11491.1|11493.9|11492.9|11497.6|11496.6|11491.7|11490.7|188
1655129340000|2022-06-13 14:09:00|11494.4|11493.4|11492.2|11491.2|11500.3|11499.3|11491.4|11490.4|182
1655129350000|2022-06-13 14:09:10|11491.7|11490.7|11490.9|11489.9|11492.8|11491.8|11486.7|11485.7|120
1655129360000|2022-06-13 14:09:20|11491.1|11490.1|11487.4|11486.4|11492.7|11491.7|11482.9|11481.9|161
1655129370000|2022-06-13 14:09:30|11488.4|11487.4|11483.2|11482.2|11489.6|11488.6|11481.6|11480.6|220
1655129380000|2022-06-13 14:09:40|11482.9|11481.9|11475.4|11474.4|11483.6|11482.6|11475.2|11474.2|267
1655129390000|2022-06-13 14:09:50|11475.2|11474.2|11478.3|11477.3|11479.3|11478.3|11473.4|11472.4|254
1655129400000|2022-06-13 14:10:00|11478.2|11477.2|11485.5|11484.5|11488.5|11487.5|11472.5|11471.5|371
1655129410000|2022-06-13 14:10:10|11484.5|11483.5|11485.9|11484.9|11489.8|11488.8|11479.5|11478.5|262
1655129420000|2022-06-13 14:10:20|11486.2|11485.2|11489|11488|11492|11491|11484.4|11483.4|213
1655129430000|2022-06-13 14:10:30|11489.4|11488.4|11474.5|11473.5|11489.5|11488.5|11473.3|11472.3|196
1655129440000|2022-06-13 14:10:40|11474.7|11473.7|11469.7|11468.7|11475|11474|11468.8|11467.8|253
1655129450000|2022-06-13 14:10:50|11469.5|11468.5|11459|11458|11470|11469|11458|11457|549
1655129460000|2022-06-13 14:11:00|11458.9|11457.9|11450.4|11449.4|11459.9|11458.9|11450.4|11449.4|666
1655129470000|2022-06-13 14:11:10|11450.7|11449.7|11442.3|11441.3|11450.7|11449.7|11441.9|11440.9|440
1655129480000|2022-06-13 14:11:20|11441.9|11440.9|11447|11446|11449.5|11448.5|11439.8|11438.8|514
1655129490000|2022-06-13 14:11:30|11447.2|11446.2|11448.5|11447.5|11449|11448|11444.5|11443.5|445
1655129500000|2022-06-13 14:11:40|11448.8|11447.8|11444.5|11443.5|11449|11448|11444|11443|147
1655129510000|2022-06-13 14:11:50|11444.9|11443.9|11445.7|11444.7|11447.8|11446.8|11442.7|11441.7|238
1655129520000|2022-06-13 14:12:00|11445.8|11444.8|11441.5|11440.5|11446.7|11445.7|11441.4|11440.4|268
1655129530000|2022-06-13 14:12:10|11441.8|11440.8|11439.5|11438.5|11442.7|11441.7|11439|11438|272
1655129540000|2022-06-13 14:12:20|11439.8|11438.8|11438.2|11437.2|11440.3|11439.3|11437.5|11436.5|289
1655129550000|2022-06-13 14:12:30|11438.3|11437.3|11445.2|11444.2|11445.4|11444.4|11438.2|11437.2|274
1655129560000|2022-06-13 14:12:40|11445.4|11444.4|11440.4|11439.4|11447.4|11446.4|11438.7|11437.7|338
1655129570000|2022-06-13 14:12:50|11440.3|11439.3|11443.3|11442.3|11446.5|11445.5|11440.3|11439.3|198
1655129580000|2022-06-13 14:13:00|11443.2|11442.2|11440.5|11439.5|11445.5|11444.5|11440|11439|337
1655129590000|2022-06-13 14:13:10|11440.3|11439.3|11440.7|11439.7|11445.4|11444.4|11439.4|11438.4|301
1655129600000|2022-06-13 14:13:20|11440.5|11439.5|11444|11443|11444.5|11443.5|11439.5|11438.5|232
1655129610000|2022-06-13 14:13:30|11444.9|11443.9|11447.4|11446.4|11447.4|11446.4|11443.2|11442.2|291
1655129620000|2022-06-13 14:13:40|11447.2|11446.2|11438.2|11437.2|11447.2|11446.2|11437.2|11436.2|292
1655129630000|2022-06-13 14:13:50|11438.3|11437.3|11440.3|11439.3|11440.3|11439.3|11436.9|11435.9|348
1655129640000|2022-06-13 14:14:00|11440.5|11439.5|11437.5|11436.5|11440.8|11439.8|11437.5|11436.5|144
1655129650000|2022-06-13 14:14:10|11437.7|11436.7|11439|11438|11442.3|11441.3|11436.9|11435.9|166
1655129660000|2022-06-13 14:14:20|11439.3|11438.3|11440.8|11439.8|11444.5|11443.5|11439.3|11438.3|142
1655129670000|2022-06-13 14:14:30|11440.7|11439.7|11442.9|11441.9|11444.9|11443.9|11437.9|11436.9|206
1655129680000|2022-06-13 14:14:40|11444|11443|11445.3|11444.3|11446.9|11445.9|11441.8|11440.8|284
1655129690000|2022-06-13 14:14:50|11445.7|11444.7|11440|11439|11446.2|11445.2|11439.5|11438.5|191
1655129700000|2022-06-13 14:15:00|11440.4|11439.4|11441|11440|11441|11440|11434.3|11433.3|580
1655129710000|2022-06-13 14:15:10|11438.9|11437.9|11438|11437|11440|11439|11435|11434|159
1655129720000|2022-06-13 14:15:20|11436.8|11435.8|11436|11435|11438.7|11437.7|11435.2|11434.2|101
1655129730000|2022-06-13 14:15:30|11435.9|11434.9|11430.5|11429.5|11436.2|11435.2|11430.3|11429.3|254
1655129740000|2022-06-13 14:15:40|11430.4|11429.4|11428|11427|11430.4|11429.4|11426.8|11425.8|392
1655129750000|2022-06-13 14:15:50|11428.2|11427.2|11429.7|11428.7|11431.2|11430.2|11426.9|11425.9|457
1655129760000|2022-06-13 14:16:00|11429.8|11428.8|11430.3|11429.3|11432.5|11431.5|11429|11428|450
1655129770000|2022-06-13 14:16:10|11431|11430|11428.8|11427.8|11432|11431|11427.9|11426.9|267
1655129780000|2022-06-13 14:16:20|11428.9|11427.9|11425|11424|11429.9|11428.9|11424.4|11423.4|290
1655129790000|2022-06-13 14:16:30|11424.9|11423.9|11421.7|11420.7|11425.2|11424.2|11421.5|11420.5|366
1655129800000|2022-06-13 14:16:40|11421.8|11420.8|11423.8|11422.8|11424.2|11423.2|11420.2|11419.2|279
1655129810000|2022-06-13 14:16:50|11423.9|11422.9|11420|11419|11425.9|11424.9|11419.4|11418.4|237
1655129820000|2022-06-13 14:17:00|11420.2|11419.2|11416.2|11415.2|11420.2|11419.2|11415.8|11414.8|344
1655129830000|2022-06-13 14:17:10|11416.8|11415.8|11415.2|11414.2|11416.9|11415.9|11413.9|11412.9|178
1655129840000|2022-06-13 14:17:20|11414.9|11413.9|11414.7|11413.7|11415.7|11414.7|11413.3|11412.3|255
1655129850000|2022-06-13 14:17:30|11414.8|11413.8|11421.4|11420.4|11423.2|11422.2|11414.3|11413.3|789
1655129860000|2022-06-13 14:17:40|11420.9|11419.9|11419.9|11418.9|11421.8|11420.8|11416.9|11415.9|300
1655129870000|2022-06-13 14:17:50|11419.8|11418.8|11418.5|11417.5|11420.7|11419.7|11417|11416|127
1655129880000|2022-06-13 14:18:00|11418.4|11417.4|11413.8|11412.8|11418.8|11417.8|11413.8|11412.8|197
1655129890000|2022-06-13 14:18:10|11413.7|11412.7|11416.7|11415.7|11417.7|11416.7|11412.2|11411.2|576
1655129900000|2022-06-13 14:18:20|11416.5|11415.5|11411.7|11410.7|11417|11416|11411.2|11410.2|171
1655129910000|2022-06-13 14:18:30|11411.5|11410.5|11404.3|11403.3|11412.5|11411.5|11403.4|11402.4|483
1655129920000|2022-06-13 14:18:40|11404|11403|11403.2|11402.2|11405.9|11404.9|11402.9|11401.9|303
1655129930000|2022-06-13 14:18:50|11402.9|11401.9|11400.9|11399.9|11403.9|11402.9|11399.7|11398.7|323
1655129940000|2022-06-13 14:19:00|11400.4|11399.4|11400.7|11399.7|11403.2|11402.2|11399.7|11398.7|284
1655129950000|2022-06-13 14:19:10|11400.8|11399.8|11411.9|11410.9|11412.8|11411.8|11400.7|11399.7|451
1655129960000|2022-06-13 14:19:20|11412.2|11411.2|11411.7|11410.7|11414|11413|11408.9|11407.9|264
1655129970000|2022-06-13 14:19:30|11411.8|11410.8|11412.3|11411.3|11414|11413|11409.3|11408.3|235
1655129980000|2022-06-13 14:19:40|11411.9|11410.9|11413.4|11412.4|11414.7|11413.7|11411.8|11410.8|244
1655129990000|2022-06-13 14:19:50|11413.5|11412.5|11408|11407|11414.7|11413.7|11406.2|11405.2|205
1655130000000|2022-06-13 14:20:00|11407.7|11406.7|11404.8|11403.8|11409.5|11408.5|11404.7|11403.7|245
1655130010000|2022-06-13 14:20:10|11405|11404|11414.4|11413.4|11414.4|11413.4|11405|11404|272
1655130020000|2022-06-13 14:20:20|11414.3|11413.3|11412.8|11411.8|11422.2|11421.2|11411.4|11410.4|318
1655130030000|2022-06-13 14:20:30|11413.3|11412.3|11418.7|11417.7|11420|11419|11412.9|11411.9|285
1655130040000|2022-06-13 14:20:40|11418.9|11417.9|11419.8|11418.8|11422.3|11421.3|11418.2|11417.2|294
1655130050000|2022-06-13 14:20:50|11419.2|11418.2|11421|11420|11423.7|11422.7|11419.2|11418.2|379
1655130060000|2022-06-13 14:21:00|11421.3|11420.3|11423.5|11422.5|11428.2|11427.2|11419.5|11418.5|378
1655130070000|2022-06-13 14:21:10|11424|11423|11418.4|11417.4|11424.3|11423.3|11414.8|11413.8|232
1655130080000|2022-06-13 14:21:20|11418.3|11417.3|11414.5|11413.5|11421.3|11420.3|11414.4|11413.4|336
1655130090000|2022-06-13 14:21:30|11414.4|11413.4|11416|11415|11416.5|11415.5|11409.7|11408.7|349
1655130100000|2022-06-13 14:21:40|11415.3|11414.3|11414.3|11413.3|11416.8|11415.8|11413.8|11412.8|193
1655130110000|2022-06-13 14:21:50|11414.4|11413.4|11410.3|11409.3|11418.7|11417.7|11410.3|11409.3|201
1655130120000|2022-06-13 14:22:00|11410.5|11409.5|11406.8|11405.8|11413.2|11412.2|11406.8|11405.8|231
1655130130000|2022-06-13 14:22:10|11406.7|11405.7|11403.9|11402.9|11408.3|11407.3|11403.9|11402.9|193
1655130140000|2022-06-13 14:22:20|11404|11403|11402.7|11401.7|11405.8|11404.8|11401.5|11400.5|213
1655130150000|2022-06-13 14:22:30|11402|11401|11402.4|11401.4|11403.9|11402.9|11401.2|11400.2|229
1655130160000|2022-06-13 14:22:40|11402.2|11401.2|11401.3|11400.3|11405.2|11404.2|11401.2|11400.2|144
1655130170000|2022-06-13 14:22:50|11400.8|11399.8|11399.3|11398.3|11403.4|11402.4|11398.5|11397.5|249
1655130180000|2022-06-13 14:23:00|11399.4|11398.4|11398|11397|11399.9|11398.9|11397.4|11396.4|214
1655130190000|2022-06-13 14:23:10|11397.8|11396.8|11399.4|11398.4|11400.8|11399.8|11396.4|11395.4|198
1655130200000|2022-06-13 14:23:20|11399.5|11398.5|11393.3|11392.3|11399.5|11398.5|11392.3|11391.3|181
1655130210000|2022-06-13 14:23:30|11393.4|11392.4|11397.7|11396.7|11399.2|11398.2|11393.4|11392.4|196
1655130220000|2022-06-13 14:23:40|11397.8|11396.8|11392.5|11391.5|11397.8|11396.8|11392.3|11391.3|205
1655130230000|2022-06-13 14:23:50|11392.4|11391.4|11391.3|11390.3|11393.8|11392.8|11391.2|11390.2|153
1655130240000|2022-06-13 14:24:00|11391.5|11390.5|11398.3|11397.3|11398.3|11397.3|11390.3|11389.3|254
1655130250000|2022-06-13 14:24:10|11398.2|11397.2|11398|11397|11398.7|11397.7|11395.2|11394.2|179
1655130260000|2022-06-13 14:24:20|11398.5|11397.5|11390.3|11389.3|11398.5|11397.5|11388.8|11387.8|323
1655130270000|2022-06-13 14:24:30|11390|11389|11388.7|11387.7|11391.4|11390.4|11388.3|11387.3|238
1655130280000|2022-06-13 14:24:40|11388.9|11387.9|11386.9|11385.9|11390.7|11389.7|11386.4|11385.4|183
1655130290000|2022-06-13 14:24:50|11386.8|11385.8|11384.4|11383.4|11388.4|11387.4|11383.9|11382.9|187
1655130300000|2022-06-13 14:25:00|11384.3|11383.3|11386.8|11385.8|11392.5|11391.5|11383.3|11382.3|461
1655130310000|2022-06-13 14:25:10|11386.5|11385.5|11386.9|11385.9|11389.4|11388.4|11386|11385|181
1655130320000|2022-06-13 14:25:20|11387|11386|11389.8|11388.8|11389.9|11388.9|11385.9|11384.9|125
1655130330000|2022-06-13 14:25:30|11389.5|11388.5|11388.8|11387.8|11394.4|11393.4|11388.7|11387.7|297
1655130340000|2022-06-13 14:25:40|11388.9|11387.9|11387.8|11386.8|11389.3|11388.3|11385.3|11384.3|124
1655130350000|2022-06-13 14:25:50|11387.3|11386.3|11386|11385|11388.2|11387.2|11385.3|11384.3|211
1655130360000|2022-06-13 14:26:00|11385.9|11384.9|11392.3|11391.3|11393.8|11392.8|11385.3|11384.3|210
1655130370000|2022-06-13 14:26:10|11392.2|11391.2|11388.4|11387.4|11393.5|11392.5|11386.5|11385.5|289
1655130380000|2022-06-13 14:26:20|11388.5|11387.5|11386.9|11385.9|11391.3|11390.3|11386.4|11385.4|93
1655130390000|2022-06-13 14:26:30|11386.8|11385.8|11393.8|11392.8|11394.5|11393.5|11386.2|11385.2|263
1655130400000|2022-06-13 14:26:40|11394|11393|11387.2|11386.2|11396.4|11395.4|11386.7|11385.7|318
1655130410000|2022-06-13 14:26:50|11387.7|11386.7|11385.5|11384.5|11387.7|11386.7|11385.4|11384.4|91
1655130420000|2022-06-13 14:27:00|11385.7|11384.7|11386.3|11385.3|11387|11386|11382.7|11381.7|357
1655130430000|2022-06-13 14:27:10|11386.4|11385.4|11387.4|11386.4|11392.5|11391.5|11385|11384|213
1655130440000|2022-06-13 14:27:20|11388|11387|11391.5|11390.5|11392|11391|11386.8|11385.8|129
1655130450000|2022-06-13 14:27:30|11391.3|11390.3|11389.7|11388.7|11392.7|11391.7|11388.4|11387.4|127
1655130460000|2022-06-13 14:27:40|11389.8|11388.8|11389|11388|11394.5|11393.5|11388.7|11387.7|162
1655130470000|2022-06-13 14:27:50|11388.9|11387.9|11384.5|11383.5|11389|11388|11384.3|11383.3|139
1655130480000|2022-06-13 14:28:00|11384.4|11383.4|11392.5|11391.5|11394.8|11393.8|11383.4|11382.4|304
1655130490000|2022-06-13 14:28:10|11394.2|11393.2|11393.3|11392.3|11395.3|11394.3|11390.4|11389.4|190
1655130500000|2022-06-13 14:28:20|11393|11392|11383.9|11382.9|11393.9|11392.9|11383.9|11382.9|297
1655130510000|2022-06-13 14:28:30|11384|11383|11385.8|11384.8|11387.4|11386.4|11383.8|11382.8|110
1655130520000|2022-06-13 14:28:40|11385.5|11384.5|11383.8|11382.8|11387|11386|11383.8|11382.8|275
1655130530000|2022-06-13 14:28:50|11383.7|11382.7|11385.8|11384.8|11389.4|11388.4|11382.7|11381.7|230
1655130540000|2022-06-13 14:29:00|11385.7|11384.7|11393.8|11392.8|11395|11394|11385.3|11384.3|353
1655130550000|2022-06-13 14:29:10|11393.5|11392.5|11397.3|11396.3|11401.7|11400.7|11392|11391|400
1655130560000|2022-06-13 14:29:20|11397.5|11396.5|11398.5|11397.5|11399.3|11398.3|11389.9|11388.9|355
1655130570000|2022-06-13 14:29:30|11398.3|11397.3|11400.5|11399.5|11402.9|11401.9|11396|11395|602
1655130580000|2022-06-13 14:29:40|11400.8|11399.8|11399.5|11398.5|11403.9|11402.9|11398.3|11397.3|368
1655130590000|2022-06-13 14:29:50|11399.7|11398.7|11395|11394|11400|11399|11394.2|11393.2|555
1655130600000|2022-06-13 14:30:00|11395.5|11394.5|11399.3|11398.3|11401.8|11400.8|11392.2|11391.2|344
1655130610000|2022-06-13 14:30:10|11399.4|11398.4|11394.5|11393.5|11404.2|11403.2|11393.2|11392.2|337
1655130620000|2022-06-13 14:30:20|11394.3|11393.3|11391.2|11390.2|11394.4|11393.4|11389.4|11388.4|178
1655130630000|2022-06-13 14:30:30|11390.8|11389.8|11393.5|11392.5|11395.4|11394.4|11389.5|11388.5|206
1655130640000|2022-06-13 14:30:40|11393.7|11392.7|11394.7|11393.7|11394.7|11393.7|11390.4|11389.4|200
1655130650000|2022-06-13 14:30:50|11394.5|11393.5|11390.8|11389.8|11395.9|11394.9|11390.4|11389.4|92
1655130660000|2022-06-13 14:31:00|11390.7|11389.7|11389.4|11388.4|11393.7|11392.7|11389.3|11388.3|125
1655130670000|2022-06-13 14:31:10|11389.3|11388.3|11384.3|11383.3|11389.4|11388.4|11384|11383|230
1655130680000|2022-06-13 14:31:20|11384|11383|11383.4|11382.4|11385|11384|11381.2|11380.2|276
1655130690000|2022-06-13 14:31:30|11382.9|11381.9|11389.5|11388.5|11389.5|11388.5|11381.2|11380.2|192
1655130700000|2022-06-13 14:31:40|11389.7|11388.7|11383.8|11382.8|11390|11389|11382.4|11381.4|125
1655130710000|2022-06-13 14:31:50|11383.7|11382.7|11386|11385|11388.4|11387.4|11382.5|11381.5|78
1655130720000|2022-06-13 14:32:00|11385.4|11384.4|11386.5|11385.5|11390.7|11389.7|11384.5|11383.5|156
1655130730000|2022-06-13 14:32:10|11385.9|11384.9|11384.9|11383.9|11385.9|11384.9|11381.8|11380.8|117
1655130740000|2022-06-13 14:32:20|11385|11384|11384.7|11383.7|11386.8|11385.8|11382.7|11381.7|62
1655130750000|2022-06-13 14:32:30|11384.4|11383.4|11384.8|11383.8|11388.3|11387.3|11383.7|11382.7|133
1655130760000|2022-06-13 14:32:40|11384.7|11383.7|11387.8|11386.8|11387.8|11386.8|11383.3|11382.3|119
1655130770000|2022-06-13 14:32:50|11387.4|11386.4|11389.7|11388.7|11393.2|11392.2|11384.2|11383.2|161
1655130780000|2022-06-13 14:33:00|11389.9|11388.9|11391.4|11390.4|11392.5|11391.5|11388.5|11387.5|180
1655130790000|2022-06-13 14:33:10|11391.3|11390.3|11393.2|11392.2|11394.7|11393.7|11390.8|11389.8|83
1655130800000|2022-06-13 14:33:20|11391.9|11390.9|11402.9|11401.9|11403.2|11402.2|11391.9|11390.9|322
1655130810000|2022-06-13 14:33:30|11403|11402|11399.7|11398.7|11403|11402|11397|11396|161
1655130820000|2022-06-13 14:33:40|11399.5|11398.5|11405.8|11404.8|11406.8|11405.8|11398.4|11397.4|184
1655130830000|2022-06-13 14:33:50|11406.4|11405.4|11408|11407|11409.7|11408.7|11405.7|11404.7|223
1655130840000|2022-06-13 14:34:00|11408.2|11407.2|11410.2|11409.2|11410.8|11409.8|11406.2|11405.2|254
1655130850000|2022-06-13 14:34:10|11410.9|11409.9|11413|11412|11414.5|11413.5|11410.5|11409.5|279
1655130860000|2022-06-13 14:34:20|11412.9|11411.9|11408.3|11407.3|11413.4|11412.4|11406.4|11405.4|106
1655130870000|2022-06-13 14:34:30|11407.8|11406.8|11407|11406|11410|11409|11405.9|11404.9|123
1655130880000|2022-06-13 14:34:40|11408|11407|11408.9|11407.9|11409|11408|11403|11402|242
1655130890000|2022-06-13 14:34:50|11408.2|11407.2|11407.4|11406.4|11412|11411|11407.4|11406.4|164
1655130900000|2022-06-13 14:35:00|11407.3|11406.3|11405.9|11404.9|11409.5|11408.5|11404.3|11403.3|192
1655130910000|2022-06-13 14:35:10|11405.8|11404.8|11409.8|11408.8|11409.8|11408.8|11405.2|11404.2|185
1655130920000|2022-06-13 14:35:20|11409.9|11408.9|11412.4|11411.4|11412.4|11411.4|11407.7|11406.7|202
1655130930000|2022-06-13 14:35:30|11413.3|11412.3|11417.2|11416.2|11418|11417|11412.4|11411.4|200
1655130940000|2022-06-13 14:35:40|11417.3|11416.3|11416.2|11415.2|11417.3|11416.3|11410.5|11409.5|166
1655130950000|2022-06-13 14:35:50|11416.4|11415.4|11417.9|11416.9|11420.5|11419.5|11416|11415|337
1655130960000|2022-06-13 14:36:00|11417.8|11416.8|11418.7|11417.7|11418.7|11417.7|11414.2|11413.2|99
1655130970000|2022-06-13 14:36:10|11418.2|11417.2|11421.5|11420.5|11425|11424|11417.4|11416.4|324
1655130980000|2022-06-13 14:36:20|11421.7|11420.7|11422.5|11421.5|11423.2|11422.2|11418.7|11417.7|137
1655130990000|2022-06-13 14:36:30|11422.8|11421.8|11417.4|11416.4|11422.8|11421.8|11416.7|11415.7|87
1655131000000|2022-06-13 14:36:40|11418|11417|11414.4|11413.4|11418.9|11417.9|11412.2|11411.2|130
1655131010000|2022-06-13 14:36:50|11414.5|11413.5|11408.4|11407.4|11416.5|11415.5|11408.4|11407.4|125
1655131020000|2022-06-13 14:37:00|11408.5|11407.5|11412.3|11411.3|11414.7|11413.7|11407|11406|148
1655131030000|2022-06-13 14:37:10|11412.5|11411.5|11417.9|11416.9|11418.7|11417.7|11411.7|11410.7|125
1655131040000|2022-06-13 14:37:20|11417.8|11416.8|11412.7|11411.7|11419|11418|11412.4|11411.4|91
1655131050000|2022-06-13 14:37:30|11412.8|11411.8|11410.9|11409.9|11414.2|11413.2|11409.8|11408.8|41
1655131060000|2022-06-13 14:37:40|11410.8|11409.8|11414.8|11413.8|11415.5|11414.5|11409.7|11408.7|128
1655131070000|2022-06-13 14:37:50|11414.9|11413.9|11407.8|11406.8|11415.9|11414.9|11407.3|11406.3|96
1655131080000|2022-06-13 14:38:00|11407.9|11406.9|11405.8|11404.8|11408.7|11407.7|11405.4|11404.4|156
1655131090000|2022-06-13 14:38:10|11405.7|11404.7|11406.5|11405.5|11409.4|11408.4|11404.7|11403.7|187
1655131100000|2022-06-13 14:38:20|11406.7|11405.7|11413.8|11412.8|11414.5|11413.5|11405.9|11404.9|213
1655131110000|2022-06-13 14:38:30|11413.9|11412.9|11412|11411|11414.5|11413.5|11411.9|11410.9|65
1655131120000|2022-06-13 14:38:40|11411.9|11410.9|11409.8|11408.8|11414.4|11413.4|11409.7|11408.7|181
1655131130000|2022-06-13 14:38:50|11409.9|11408.9|11408.8|11407.8|11415.9|11414.9|11408.2|11407.2|93
1655131140000|2022-06-13 14:39:00|11408.7|11407.7|11408.3|11407.3|11410.9|11409.9|11407.9|11406.9|69
1655131150000|2022-06-13 14:39:10|11408.7|11407.7|11412|11411|11413.3|11412.3|11408.7|11407.7|87
1655131160000|2022-06-13 14:39:20|11411.9|11410.9|11413.2|11412.2|11414.9|11413.9|11411.4|11410.4|315
1655131170000|2022-06-13 14:39:30|11412.9|11411.9|11405|11404|11413.2|11412.2|11405|11404|153
1655131180000|2022-06-13 14:39:40|11404.9|11403.9|11398.2|11397.2|11405.4|11404.4|11397.3|11396.3|220
1655131190000|2022-06-13 14:39:50|11398|11397|11398.2|11397.2|11401.3|11400.3|11397.3|11396.3|170
1655131200000|2022-06-13 14:40:00|11397.4|11396.4|11394.2|11393.2|11397.7|11396.7|11393.7|11392.7|151
1655131210000|2022-06-13 14:40:10|11394.4|11393.4|11393.7|11392.7|11398|11397|11391.9|11390.9|203
1655131220000|2022-06-13 14:40:20|11393.8|11392.8|11393.3|11392.3|11396|11395|11392.3|11391.3|256
1655131230000|2022-06-13 14:40:30|11393.5|11392.5|11394.8|11393.8|11394.9|11393.9|11392|11391|134
1655131240000|2022-06-13 14:40:40|11394.5|11393.5|11390.9|11389.9|11394.5|11393.5|11390.4|11389.4|159
1655131250000|2022-06-13 14:40:50|11391.4|11390.4|11388.3|11387.3|11396.8|11395.8|11388|11387|253
1655131260000|2022-06-13 14:41:00|11388.2|11387.2|11388.4|11387.4|11391.3|11390.3|11387|11386|389
1655131270000|2022-06-13 14:41:10|11388.5|11387.5|11386.8|11385.8|11389.9|11388.9|11385.7|11384.7|215
1655131280000|2022-06-13 14:41:20|11386.9|11385.9|11391.9|11390.9|11393|11392|11386.9|11385.9|657
1655131290000|2022-06-13 14:41:30|11392|11391|11390.7|11389.7|11392.2|11391.2|11388.3|11387.3|148
1655131300000|2022-06-13 14:41:40|11390.5|11389.5|11391.5|11390.5|11395.2|11394.2|11390.4|11389.4|343
1655131310000|2022-06-13 14:41:50|11391.2|11390.2|11389.2|11388.2|11392.2|11391.2|11389.2|11388.2|80
1655131320000|2022-06-13 14:42:00|11388|11387|11389.2|11388.2|11391|11390|11386.8|11385.8|182
1655131330000|2022-06-13 14:42:10|11388.9|11387.9|11379.2|11378.2|11390.7|11389.7|11378.9|11377.9|288
1655131340000|2022-06-13 14:42:20|11379.4|11378.4|11372.9|11371.9|11379.4|11378.4|11370.4|11369.4|464
1655131350000|2022-06-13 14:42:30|11372.4|11371.4|11372.7|11371.7|11375.8|11374.8|11371.9|11370.9|269
1655131360000|2022-06-13 14:42:40|11372.8|11371.8|11365.4|11364.4|11372.8|11371.8|11365.2|11364.2|277
1655131370000|2022-06-13 14:42:50|11365.8|11364.8|11364.2|11363.2|11366.4|11365.4|11364|11363|208
1655131380000|2022-06-13 14:43:00|11364.3|11363.3|11362.9|11361.9|11365.8|11364.8|11362.7|11361.7|168
1655131390000|2022-06-13 14:43:10|11362.7|11361.7|11355.4|11354.4|11362.8|11361.8|11355.2|11354.2|265
1655131400000|2022-06-13 14:43:20|11355.3|11354.3|11351.9|11350.9|11357|11356|11351.5|11350.5|250
1655131410000|2022-06-13 14:43:30|11352|11351|11350.4|11349.4|11352.8|11351.8|11349.7|11348.7|401
1655131420000|2022-06-13 14:43:40|11350.9|11349.9|11352.9|11351.9|11355.4|11354.4|11350.5|11349.5|200
1655131430000|2022-06-13 14:43:50|11352.8|11351.8|11350.3|11349.3|11354.4|11353.4|11349.7|11348.7|103
1655131440000|2022-06-13 14:44:00|11350.2|11349.2|11351.8|11350.8|11352|11351|11349.7|11348.7|144
1655131450000|2022-06-13 14:44:10|11351.9|11350.9|11354.3|11353.3|11355.3|11354.3|11351|11350|118
1655131460000|2022-06-13 14:44:20|11354.5|11353.5|11356.2|11355.2|11357.2|11356.2|11354.3|11353.3|141
1655131470000|2022-06-13 14:44:30|11356.3|11355.3|11359.8|11358.8|11360|11359|11355.7|11354.7|126
1655131480000|2022-06-13 14:44:40|11359.5|11358.5|11359.7|11358.7|11364.9|11363.9|11359.3|11358.3|214
1655131490000|2022-06-13 14:44:50|11359.5|11358.5|11355.4|11354.4|11359.8|11358.8|11355.4|11354.4|178
1655131500000|2022-06-13 14:45:00|11355.8|11354.8|11360|11359|11360.2|11359.2|11355.3|11354.3|137
1655131510000|2022-06-13 14:45:10|11359.9|11358.9|11361|11360|11362.5|11361.5|11358.3|11357.3|156
1655131520000|2022-06-13 14:45:20|11362.3|11361.3|11363.3|11362.3|11364.4|11363.4|11360.5|11359.5|334
1655131530000|2022-06-13 14:45:30|11363.2|11362.2|11355.7|11354.7|11363.2|11362.2|11355.3|11354.3|80
1655131540000|2022-06-13 14:45:40|11355.8|11354.8|11363.2|11362.2|11363.2|11362.2|11355.5|11354.5|105
1655131550000|2022-06-13 14:45:50|11362.8|11361.8|11364|11363|11366.8|11365.8|11362.4|11361.4|84
1655131560000|2022-06-13 14:46:00|11363.4|11362.4|11359.4|11358.4|11365.7|11364.7|11359.4|11358.4|142
1655131570000|2022-06-13 14:46:10|11359.3|11358.3|11364.5|11363.5|11364.5|11363.5|11357.3|11356.3|139
1655131580000|2022-06-13 14:46:20|11364.7|11363.7|11362.5|11361.5|11366.4|11365.4|11362.5|11361.5|94
1655131590000|2022-06-13 14:46:30|11362.4|11361.4|11360.8|11359.8|11363.3|11362.3|11360.2|11359.2|51
1655131600000|2022-06-13 14:46:40|11360.4|11359.4|11361.8|11360.8|11363.2|11362.2|11358.8|11357.8|80
1655131610000|2022-06-13 14:46:50|11361.7|11360.7|11364.9|11363.9|11365.4|11364.4|11361.5|11360.5|65
1655131620000|2022-06-13 14:47:00|11364.7|11363.7|11362.9|11361.9|11366.3|11365.3|11362.7|11361.7|70
1655131630000|2022-06-13 14:47:10|11363.2|11362.2|11359.5|11358.5|11364.5|11363.5|11359.4|11358.4|139
1655131640000|2022-06-13 14:47:20|11359.7|11358.7|11363.2|11362.2|11363.2|11362.2|11358.2|11357.2|264
1655131650000|2022-06-13 14:47:30|11362.9|11361.9|11357.3|11356.3|11363.7|11362.7|11357.2|11356.2|255
1655131660000|2022-06-13 14:47:40|11357.4|11356.4|11354.4|11353.4|11358.7|11357.7|11354.2|11353.2|94
1655131670000|2022-06-13 14:47:50|11354.7|11353.7|11354.4|11353.4|11356.7|11355.7|11351.7|11350.7|404
1655131680000|2022-06-13 14:48:00|11354.7|11353.7|11354.3|11353.3|11355.7|11354.7|11351.4|11350.4|218
1655131690000|2022-06-13 14:48:10|11354.8|11353.8|11354.2|11353.2|11357|11356|11352.7|11351.7|236
1655131700000|2022-06-13 14:48:20|11354.4|11353.4|11353.8|11352.8|11354.9|11353.9|11353|11352|109
1655131710000|2022-06-13 14:48:30|11353.4|11352.4|11352.3|11351.3|11355.9|11354.9|11351.7|11350.7|150
1655131720000|2022-06-13 14:48:40|11352.4|11351.4|11351.3|11350.3|11353.7|11352.7|11351.3|11350.3|294
1655131730000|2022-06-13 14:48:50|11351.8|11350.8|11355.9|11354.9|11356.4|11355.4|11351|11350|505
1655131740000|2022-06-13 14:49:00|11355.7|11354.7|11358.3|11357.3|11359.8|11358.8|11352.7|11351.7|560
1655131750000|2022-06-13 14:49:10|11358.5|11357.5|11356.3|11355.3|11361.4|11360.4|11356|11355|140
1655131760000|2022-06-13 14:49:20|11356|11355|11353|11352|11356.3|11355.3|11353|11352|218
1655131770000|2022-06-13 14:49:30|11353.3|11352.3|11353.4|11352.4|11356.2|11355.2|11352.4|11351.4|126
1655131780000|2022-06-13 14:49:40|11353.3|11352.3|11357.2|11356.2|11358|11357|11353.3|11352.3|82
1655131790000|2022-06-13 14:49:50|11357|11356|11354.3|11353.3|11357.4|11356.4|11353.4|11352.4|119
1655131800000|2022-06-13 14:50:00|11354.4|11353.4|11352.2|11351.2|11354.4|11353.4|11351.4|11350.4|47
1655131810000|2022-06-13 14:50:10|11351.8|11350.8|11347.3|11346.3|11354.8|11353.8|11347.3|11346.3|263
1655131820000|2022-06-13 14:50:20|11347.2|11346.2|11354|11353|11354.3|11353.3|11346.9|11345.9|552
1655131830000|2022-06-13 14:50:30|11351|11350|11352.5|11351.5|11355|11354|11350.7|11349.7|246
1655131840000|2022-06-13 14:50:40|11352.7|11351.7|11348.4|11347.4|11353.2|11352.2|11348.4|11347.4|200
1655131850000|2022-06-13 14:50:50|11348.3|11347.3|11347.5|11346.5|11350.5|11349.5|11347.3|11346.3|102
1655131860000|2022-06-13 14:51:00|11347.4|11346.4|11342.3|11341.3|11347.5|11346.5|11342.3|11341.3|190
1655131870000|2022-06-13 14:51:10|11342.4|11341.4|11344.4|11343.4|11344.8|11343.8|11341.8|11340.8|94
1655131880000|2022-06-13 14:51:20|11344|11343|11343.3|11342.3|11345.7|11344.7|11342.5|11341.5|228
1655131890000|2022-06-13 14:51:30|11343.2|11342.2|11343.8|11342.8|11344.9|11343.9|11342.3|11341.3|83
1655131900000|2022-06-13 14:51:40|11343.9|11342.9|11350.5|11349.5|11351.8|11350.8|11342.5|11341.5|832
1655131910000|2022-06-13 14:51:50|11349|11348|11350.9|11349.9|11353.5|11352.5|11346.2|11345.2|294
1655131920000|2022-06-13 14:52:00|11351|11350|11358.2|11357.2|11358.2|11357.2|11349.8|11348.8|322
1655131930000|2022-06-13 14:52:10|11358|11357|11361.8|11360.8|11361.9|11360.9|11356.5|11355.5|216
1655131940000|2022-06-13 14:52:20|11361.9|11360.9|11366.4|11365.4|11366.5|11365.5|11357.5|11356.5|193
1655131950000|2022-06-13 14:52:30|11366.3|11365.3|11368.5|11367.5|11369.8|11368.8|11363.5|11362.5|189
1655131960000|2022-06-13 14:52:40|11368.8|11367.8|11360.8|11359.8|11369|11368|11360.8|11359.8|183
1655131970000|2022-06-13 14:52:50|11360.7|11359.7|11359.2|11358.2|11361.5|11360.5|11357.7|11356.7|215
1655131980000|2022-06-13 14:53:00|11358.7|11357.7|11359.8|11358.8|11362.7|11361.7|11354.9|11353.9|197
1655131990000|2022-06-13 14:53:10|11360|11359|11364|11363|11364.7|11363.7|11358.8|11357.8|220
1655132000000|2022-06-13 14:53:20|11364.2|11363.2|11364.5|11363.5|11367.4|11366.4|11363.8|11362.8|326
1655132010000|2022-06-13 14:53:30|11364.7|11363.7|11363.5|11362.5|11366.4|11365.4|11362|11361|303
1655132020000|2022-06-13 14:53:40|11363|11362|11363.9|11362.9|11367.8|11366.8|11362.3|11361.3|304
1655132030000|2022-06-13 14:53:50|11363.8|11362.8|11363.4|11362.4|11365.5|11364.5|11361.2|11360.2|154
1655132040000|2022-06-13 14:54:00|11363|11362|11362.8|11361.8|11367.7|11366.7|11362.4|11361.4|189
1655132050000|2022-06-13 14:54:10|11362.9|11361.9|11358.3|11357.3|11363.8|11362.8|11357.7|11356.7|128
1655132060000|2022-06-13 14:54:20|11358.5|11357.5|11358.8|11357.8|11362|11361|11357.8|11356.8|135
1655132070000|2022-06-13 14:54:30|11358.5|11357.5|11359.9|11358.9|11361.3|11360.3|11357.8|11356.8|126
1655132080000|2022-06-13 14:54:40|11359.8|11358.8|11358.5|11357.5|11362|11361|11358.5|11357.5|128
1655132090000|2022-06-13 14:54:50|11358.4|11357.4|11364.5|11363.5|11365.8|11364.8|11358.4|11357.4|264
1655132100000|2022-06-13 14:55:00|11364.4|11363.4|11365.9|11364.9|11366.5|11365.5|11361.8|11360.8|210
1655132110000|2022-06-13 14:55:10|11365.8|11364.8|11367.3|11366.3|11367.9|11366.9|11362.9|11361.9|222
1655132120000|2022-06-13 14:55:20|11367.2|11366.2|11370.2|11369.2|11370.4|11369.4|11365.4|11364.4|217
1655132130000|2022-06-13 14:55:30|11372|11371|11358.3|11357.3|11372|11371|11358|11357|266
1655132140000|2022-06-13 14:55:40|11358.4|11357.4|11357.9|11356.9|11359.4|11358.4|11357.5|11356.5|180
1655132150000|2022-06-13 14:55:50|11357.7|11356.7|11355.5|11354.5|11359.5|11358.5|11355.2|11354.2|188
1655132160000|2022-06-13 14:56:00|11355.4|11354.4|11361.5|11360.5|11361.8|11360.8|11355.2|11354.2|327
1655132170000|2022-06-13 14:56:10|11361.7|11360.7|11359.5|11358.5|11365.5|11364.5|11358.7|11357.7|205
1655132180000|2022-06-13 14:56:20|11359.4|11358.4|11362.8|11361.8|11362.9|11361.9|11357.7|11356.7|193
1655132190000|2022-06-13 14:56:30|11362.4|11361.4|11360.2|11359.2|11362.8|11361.8|11359|11358|83
1655132200000|2022-06-13 14:56:40|11360.3|11359.3|11360.2|11359.2|11362|11361|11357.4|11356.4|117
1655132210000|2022-06-13 14:56:50|11359.8|11358.8|11358.5|11357.5|11360.8|11359.8|11357.4|11356.4|263
1655132220000|2022-06-13 14:57:00|11358.7|11357.7|11361.3|11360.3|11363.8|11362.8|11357.9|11356.9|148
1655132230000|2022-06-13 14:57:10|11361.4|11360.4|11358.4|11357.4|11361.8|11360.8|11356.8|11355.8|122
1655132240000|2022-06-13 14:57:20|11358.7|11357.7|11361|11360|11362.7|11361.7|11357.8|11356.8|135
1655132250000|2022-06-13 14:57:30|11360.9|11359.9|11361.4|11360.4|11364|11363|11358.7|11357.7|229
1655132260000|2022-06-13 14:57:40|11361.8|11360.8|11366.9|11365.9|11368.8|11367.8|11360.8|11359.8|241
1655132270000|2022-06-13 14:57:50|11367|11366|11371|11370|11372.3|11371.3|11366.5|11365.5|221
1655132280000|2022-06-13 14:58:00|11371.3|11370.3|11368.5|11367.5|11371.3|11370.3|11363.5|11362.5|216
1655132290000|2022-06-13 14:58:10|11368.7|11367.7|11370.7|11369.7|11372.5|11371.5|11368.3|11367.3|141
1655132300000|2022-06-13 14:58:20|11370.8|11369.8|11367.4|11366.4|11371.2|11370.2|11366.3|11365.3|184
1655132310000|2022-06-13 14:58:30|11367.5|11366.5|11365.7|11364.7|11369.4|11368.4|11364.5|11363.5|209
1655132320000|2022-06-13 14:58:40|11365.8|11364.8|11364.9|11363.9|11366.2|11365.2|11363|11362|272
1655132330000|2022-06-13 14:58:50|11364.8|11363.8|11371.7|11370.7|11372.3|11371.3|11364.5|11363.5|175
1655132340000|2022-06-13 14:59:00|11371.9|11370.9|11371.8|11370.8|11372.4|11371.4|11369|11368|141
1655132350000|2022-06-13 14:59:10|11371.7|11370.7|11370.8|11369.8|11372.4|11371.4|11369.9|11368.9|159
1655132360000|2022-06-13 14:59:20|11371.7|11370.7|11370|11369|11373.7|11372.7|11370|11369|212
1655132370000|2022-06-13 14:59:30|11370.5|11369.5|11361.3|11360.3|11370.5|11369.5|11361.3|11360.3|160
1655132380000|2022-06-13 14:59:40|11361.7|11360.7|11361.5|11360.5|11362.4|11361.4|11359.4|11358.4|247
1655132390000|2022-06-13 14:59:50|11362|11361|11357.3|11356.3|11362.4|11361.4|11356.8|11355.8|150
1655132400000|2022-06-13 15:00:00|11357.4|11356.4|11354.4|11353.4|11360.9|11359.9|11353.7|11352.7|298
1655132410000|2022-06-13 15:00:10|11354.3|11353.3|11352.3|11351.3|11356.5|11355.5|11351.7|11350.7|254
1655132420000|2022-06-13 15:00:20|11352.5|11351.5|11351.5|11350.5|11354.7|11353.7|11351.4|11350.4|103
1655132430000|2022-06-13 15:00:30|11351.8|11350.8|11354.3|11353.3|11354.7|11353.7|11349.9|11348.9|205
1655132440000|2022-06-13 15:00:40|11354.2|11353.2|11353.2|11352.2|11359.9|11358.9|11352.9|11351.9|257
1655132450000|2022-06-13 15:00:50|11353|11352|11351.7|11350.7|11353|11352|11348.9|11347.9|133
1655132460000|2022-06-13 15:01:00|11351.8|11350.8|11343.5|11342.5|11351.9|11350.9|11343|11342|257
1655132470000|2022-06-13 15:01:10|11343.7|11342.7|11341.5|11340.5|11346.5|11345.5|11341.2|11340.2|249
1655132480000|2022-06-13 15:01:20|11341.3|11340.3|11337.9|11336.9|11341.4|11340.4|11337.2|11336.2|420
1655132490000|2022-06-13 15:01:30|11338|11337|11335.5|11334.5|11338|11337|11334.8|11333.8|196
1655132500000|2022-06-13 15:01:40|11335.7|11334.7|11335.5|11334.5|11336.2|11335.2|11333.8|11332.8|192
1655132510000|2022-06-13 15:01:50|11337.2|11336.2|11342.4|11341.4|11345.7|11344.7|11337.2|11336.2|217
1655132520000|2022-06-13 15:02:00|11342.8|11341.8|11336.2|11335.2|11344.4|11343.4|11334.8|11333.8|171
1655132530000|2022-06-13 15:02:10|11336|11335|11343.8|11342.8|11344.2|11343.2|11335.5|11334.5|207
1655132540000|2022-06-13 15:02:20|11344|11343|11344.7|11343.7|11346.3|11345.3|11342.3|11341.3|161
1655132550000|2022-06-13 15:02:30|11344.4|11343.4|11347.3|11346.3|11347.7|11346.7|11343.8|11342.8|173
1655132560000|2022-06-13 15:02:40|11347.4|11346.4|11349.3|11348.3|11351.7|11350.7|11347|11346|153
1655132570000|2022-06-13 15:02:50|11349.5|11348.5|11352|11351|11354.2|11353.2|11349.5|11348.5|160
1655132580000|2022-06-13 15:03:00|11352.5|11351.5|11342|11341|11352.9|11351.9|11341.5|11340.5|305
1655132590000|2022-06-13 15:03:10|11342.4|11341.4|11337.5|11336.5|11345.3|11344.3|11337|11336|350
1655132600000|2022-06-13 15:03:20|11337.3|11336.3|11337|11336|11337.5|11336.5|11334.4|11333.4|186
1655132610000|2022-06-13 15:03:30|11337.8|11336.8|11333.7|11332.7|11338.3|11337.3|11333.7|11332.7|179
1655132620000|2022-06-13 15:03:40|11332.4|11331.4|11326.8|11325.8|11333.2|11332.2|11326.5|11325.5|358
1655132630000|2022-06-13 15:03:50|11326.5|11325.5|11325.7|11324.7|11328.7|11327.7|11325|11324|173
1655132640000|2022-06-13 15:04:00|11325.5|11324.5|11331.3|11330.3|11331.7|11330.7|11324.9|11323.9|268
1655132650000|2022-06-13 15:04:10|11331.4|11330.4|11327.2|11326.2|11333.3|11332.3|11326.2|11325.2|176
1655132660000|2022-06-13 15:04:20|11327.3|11326.3|11326.4|11325.4|11328|11327|11325.3|11324.3|89
1655132670000|2022-06-13 15:04:30|11326|11325|11323.7|11322.7|11327.3|11326.3|11319.7|11318.7|383
1655132680000|2022-06-13 15:04:40|11323.8|11322.8|11325.5|11324.5|11326.2|11325.2|11323|11322|149
1655132690000|2022-06-13 15:04:50|11325.7|11324.7|11327.4|11326.4|11328|11327|11324.8|11323.8|128
1655132700000|2022-06-13 15:05:00|11327.8|11326.8|11322|11321|11331.2|11330.2|11322|11321|279
1655132710000|2022-06-13 15:05:10|11321.5|11320.5|11324.8|11323.8|11325.9|11324.9|11320.2|11319.2|199
1655132720000|2022-06-13 15:05:20|11324.9|11323.9|11323|11322|11326|11325|11321.7|11320.7|150
1655132730000|2022-06-13 15:05:30|11322.9|11321.9|11326.9|11325.9|11329.2|11328.2|11322.7|11321.7|152
1655132740000|2022-06-13 15:05:40|11326.2|11325.2|11324.5|11323.5|11326.8|11325.8|11323.3|11322.3|336
1655132750000|2022-06-13 15:05:50|11324.8|11323.8|11325.3|11324.3|11325.9|11324.9|11322|11321|114
1655132760000|2022-06-13 15:06:00|11324.9|11323.9|11330.8|11329.8|11331.5|11330.5|11323.7|11322.7|142
1655132770000|2022-06-13 15:06:10|11330.9|11329.9|11334.5|11333.5|11334.7|11333.7|11330.9|11329.9|93
1655132780000|2022-06-13 15:06:20|11334|11333|11333.9|11332.9|11336.3|11335.3|11330.5|11329.5|174
1655132790000|2022-06-13 15:06:30|11334|11333|11326.5|11325.5|11334.2|11333.2|11326.3|11325.3|159
1655132800000|2022-06-13 15:06:40|11326.4|11325.4|11329.3|11328.3|11329.8|11328.8|11325.8|11324.8|260
1655132810000|2022-06-13 15:06:50|11329.4|11328.4|11334.3|11333.3|11336.3|11335.3|11327.8|11326.8|126
1655132820000|2022-06-13 15:07:00|11334.5|11333.5|11329.5|11328.5|11337.2|11336.2|11328|11327|178
1655132830000|2022-06-13 15:07:10|11329.9|11328.9|11327|11326|11329.9|11328.9|11325.5|11324.5|193
1655132840000|2022-06-13 15:07:20|11326.9|11325.9|11325.2|11324.2|11327.7|11326.7|11324.8|11323.8|96
1655132850000|2022-06-13 15:07:30|11324.8|11323.8|11327.8|11326.8|11329.5|11328.5|11324.5|11323.5|128
1655132860000|2022-06-13 15:07:40|11327.4|11326.4|11333|11332|11334.5|11333.5|11327.4|11326.4|361
1655132870000|2022-06-13 15:07:50|11332.8|11331.8|11328.5|11327.5|11335.3|11334.3|11328|11327|89
1655132880000|2022-06-13 15:08:00|11329|11328|11335.3|11334.3|11336.3|11335.3|11328.2|11327.2|142
1655132890000|2022-06-13 15:08:10|11335.4|11334.4|11330.9|11329.9|11335.4|11334.4|11329.7|11328.7|123
1655132900000|2022-06-13 15:08:20|11330.8|11329.8|11336.4|11335.4|11337|11336|11330.8|11329.8|133
1655132910000|2022-06-13 15:08:30|11336.5|11335.5|11335|11334|11338.4|11337.4|11333.2|11332.2|184
1655132920000|2022-06-13 15:08:40|11335.3|11334.3|11333|11332|11336.9|11335.9|11332.7|11331.7|165
1655132930000|2022-06-13 15:08:50|11332.5|11331.5|11330|11329|11332.9|11331.9|11329.3|11328.3|95
1655132940000|2022-06-13 15:09:00|11329.8|11328.8|11331.2|11330.2|11331.8|11330.8|11326.7|11325.7|172
1655132950000|2022-06-13 15:09:10|11331|11330|11335.5|11334.5|11335.8|11334.8|11330.9|11329.9|222
1655132960000|2022-06-13 15:09:20|11335.3|11334.3|11337.4|11336.4|11339.7|11338.7|11334.2|11333.2|169
1655132970000|2022-06-13 15:09:30|11337.3|11336.3|11336.9|11335.9|11341|11340|11336.9|11335.9|131
1655132980000|2022-06-13 15:09:40|11337.8|11336.8|11336.8|11335.8|11338|11337|11335.9|11334.9|204
1655132990000|2022-06-13 15:09:50|11336.5|11335.5|11333.8|11332.8|11336.7|11335.7|11333.2|11332.2|81
1655133000000|2022-06-13 15:10:00|11333.5|11332.5|11333.4|11332.4|11333.7|11332.7|11328.9|11327.9|126
1655133010000|2022-06-13 15:10:10|11333.3|11332.3|11325.5|11324.5|11334.4|11333.4|11325.5|11324.5|156
1655133020000|2022-06-13 15:10:20|11325.7|11324.7|11319.5|11318.5|11325.7|11324.7|11319|11318|157
1655133030000|2022-06-13 15:10:30|11319.8|11318.8|11317.8|11316.8|11320.3|11319.3|11316.7|11315.7|197
1655133040000|2022-06-13 15:10:40|11317.9|11316.9|11317.7|11316.7|11321.4|11320.4|11316.4|11315.4|117
1655133050000|2022-06-13 15:10:50|11317.5|11316.5|11318.8|11317.8|11319.5|11318.5|11317|11316|85
1655133060000|2022-06-13 15:11:00|11318.5|11317.5|11330.4|11329.4|11330.4|11329.4|11318|11317|139
1655133070000|2022-06-13 15:11:10|11330.9|11329.9|11337.3|11336.3|11337.9|11336.9|11329.8|11328.8|144
1655133080000|2022-06-13 15:11:20|11336.9|11335.9|11338.8|11337.8|11341.2|11340.2|11336.7|11335.7|177
1655133090000|2022-06-13 15:11:30|11338.9|11337.9|11340.5|11339.5|11341|11340|11338.2|11337.2|134
1655133100000|2022-06-13 15:11:40|11340.2|11339.2|11339|11338|11343.5|11342.5|11339|11338|246
1655133110000|2022-06-13 15:11:50|11339.5|11338.5|11343|11342|11343.3|11342.3|11338.8|11337.8|132
1655133120000|2022-06-13 15:12:00|11343.2|11342.2|11352.2|11351.2|11354.8|11353.8|11343|11342|268
1655133130000|2022-06-13 15:12:10|11352.5|11351.5|11353|11352|11357.9|11356.9|11352.2|11351.2|130
1655133140000|2022-06-13 15:12:20|11353.4|11352.4|11350.7|11349.7|11354.5|11353.5|11349.3|11348.3|127
1655133150000|2022-06-13 15:12:30|11350.5|11349.5|11348.8|11347.8|11352.3|11351.3|11348|11347|65
1655133160000|2022-06-13 15:12:40|11348.5|11347.5|11347.3|11346.3|11351.3|11350.3|11346.9|11345.9|117
1655133170000|2022-06-13 15:12:50|11347.2|11346.2|11345.4|11344.4|11348.9|11347.9|11345.4|11344.4|92
1655133180000|2022-06-13 15:13:00|11345.5|11344.5|11352|11351|11352|11351|11344.9|11343.9|66
1655133190000|2022-06-13 15:13:10|11352.2|11351.2|11354.7|11353.7|11355.2|11354.2|11351.7|11350.7|171
1655133200000|2022-06-13 15:13:20|11354.4|11353.4|11344.4|11343.4|11355.3|11354.3|11344.3|11343.3|66
1655133210000|2022-06-13 15:13:30|11344.5|11343.5|11349|11348|11349|11348|11343.2|11342.2|97
1655133220000|2022-06-13 15:13:40|11348.9|11347.9|11347.7|11346.7|11349.8|11348.8|11342.4|11341.4|114
1655133230000|2022-06-13 15:13:50|11347.4|11346.4|11347.5|11346.5|11350.4|11349.4|11346.5|11345.5|84
1655133240000|2022-06-13 15:14:00|11347.4|11346.4|11348.8|11347.8|11349.4|11348.4|11345.3|11344.3|72
1655133250000|2022-06-13 15:14:10|11348.9|11347.9|11345.5|11344.5|11351.9|11350.9|11345|11344|102
1655133260000|2022-06-13 15:14:20|11345.4|11344.4|11344.4|11343.4|11347.3|11346.3|11343.2|11342.2|64
1655133270000|2022-06-13 15:14:30|11344.8|11343.8|11344|11343|11346.2|11345.2|11342.7|11341.7|94
1655133280000|2022-06-13 15:14:40|11344.2|11343.2|11348.4|11347.4|11351.2|11350.2|11343.9|11342.9|65
1655133290000|2022-06-13 15:14:50|11348.3|11347.3|11350.5|11349.5|11350.9|11349.9|11346.7|11345.7|37
1655133300000|2022-06-13 15:15:00|11350.4|11349.4|11355.4|11354.4|11355.8|11354.8|11345.2|11344.2|79
1655133310000|2022-06-13 15:15:10|11355.5|11354.5|11353.9|11352.9|11357.5|11356.5|11352.8|11351.8|167
1655133320000|2022-06-13 15:15:20|11356.5|11355.5|11362.7|11361.7|11363.3|11362.3|11356.5|11355.5|179
1655133330000|2022-06-13 15:15:30|11362.8|11361.8|11364.3|11363.3|11365.4|11364.4|11361.8|11360.8|126
1655133340000|2022-06-13 15:15:40|11364.4|11363.4|11367.4|11366.4|11368|11367|11364|11363|282
1655133350000|2022-06-13 15:15:50|11367.5|11366.5|11370.8|11369.8|11370.8|11369.8|11367.2|11366.2|261
1655133360000|2022-06-13 15:16:00|11370.9|11369.9|11369.5|11368.5|11371.9|11370.9|11369|11368|165
1655133370000|2022-06-13 15:16:10|11370|11369|11378|11377|11378.3|11377.3|11369.5|11368.5|306
1655133380000|2022-06-13 15:16:20|11378.3|11377.3|11369.3|11368.3|11378.5|11377.5|11369.3|11368.3|255
1655133390000|2022-06-13 15:16:30|11369.5|11368.5|11371|11370|11373.9|11372.9|11369.5|11368.5|187
1655133400000|2022-06-13 15:16:40|11371.2|11370.2|11372.7|11371.7|11373.7|11372.7|11369.3|11368.3|182
1655133410000|2022-06-13 15:16:50|11372.5|11371.5|11367.2|11366.2|11372.5|11371.5|11366.7|11365.7|186
1655133420000|2022-06-13 15:17:00|11367.5|11366.5|11371.3|11370.3|11372.4|11371.4|11364.9|11363.9|179
1655133430000|2022-06-13 15:17:10|11371|11370|11370.5|11369.5|11374.3|11373.3|11370.5|11369.5|67
1655133440000|2022-06-13 15:17:20|11370.7|11369.7|11371|11370|11373|11372|11370.3|11369.3|110
1655133450000|2022-06-13 15:17:30|11370|11369|11371.7|11370.7|11371.7|11370.7|11368.3|11367.3|79
1655133460000|2022-06-13 15:17:40|11372.5|11371.5|11372.5|11371.5|11373.5|11372.5|11371|11370|127
1655133470000|2022-06-13 15:17:50|11372.3|11371.3|11374.3|11373.3|11375|11374|11371.7|11370.7|103
1655133480000|2022-06-13 15:18:00|11374|11373|11375.2|11374.2|11375.8|11374.8|11373.5|11372.5|117
1655133490000|2022-06-13 15:18:10|11375.3|11374.3|11379.7|11378.7|11381|11380|11375|11374|286
1655133500000|2022-06-13 15:18:20|11379.8|11378.8|11376.7|11375.7|11381.8|11380.8|11376.4|11375.4|350
1655133510000|2022-06-13 15:18:30|11376.5|11375.5|11379.2|11378.2|11380|11379|11376.2|11375.2|106
1655133520000|2022-06-13 15:18:40|11378.8|11377.8|11378.8|11377.8|11380.7|11379.7|11377.9|11376.9|79
1655133530000|2022-06-13 15:18:50|11379.4|11378.4|11380.7|11379.7|11381.4|11380.4|11377.3|11376.3|115
1655133540000|2022-06-13 15:19:00|11380.5|11379.5|11390.2|11389.2|11390.7|11389.7|11380.3|11379.3|379
1655133550000|2022-06-13 15:19:10|11389.9|11388.9|11391.2|11390.2|11394.2|11393.2|11388|11387|237
1655133560000|2022-06-13 15:19:20|11391|11390|11386.3|11385.3|11391.2|11390.2|11384.2|11383.2|205
1655133570000|2022-06-13 15:19:30|11386.4|11385.4|11387.9|11386.9|11387.9|11386.9|11383.4|11382.4|157
1655133580000|2022-06-13 15:19:40|11387.7|11386.7|11385.4|11384.4|11388|11387|11385.4|11384.4|101
1655133590000|2022-06-13 15:19:50|11385.2|11384.2|11387|11386|11388.4|11387.4|11385.2|11384.2|202
1655133600000|2022-06-13 15:20:00|11386.9|11385.9|11385.7|11384.7|11387|11386|11381|11380|208
1655133610000|2022-06-13 15:20:10|11385.5|11384.5|11386.2|11385.2|11387.9|11386.9|11384.7|11383.7|175
1655133620000|2022-06-13 15:20:20|11386.3|11385.3|11385.9|11384.9|11391|11390|11382.8|11381.8|245
1655133630000|2022-06-13 15:20:30|11386|11385|11393.2|11392.2|11393.3|11392.3|11386|11385|210
1655133640000|2022-06-13 15:20:40|11394.2|11393.2|11387.9|11386.9|11395.8|11394.8|11386|11385|297
1655133650000|2022-06-13 15:20:50|11387.8|11386.8|11388.5|11387.5|11390.3|11389.3|11387|11386|157
1655133660000|2022-06-13 15:21:00|11389|11388|11388.8|11387.8|11392.8|11391.8|11385.9|11384.9|199
1655133670000|2022-06-13 15:21:10|11388.5|11387.5|11385.5|11384.5|11389|11388|11383.2|11382.2|225
1655133680000|2022-06-13 15:21:20|11385.7|11384.7|11386.8|11385.8|11389.4|11388.4|11383.8|11382.8|175
1655133690000|2022-06-13 15:21:30|11387.2|11386.2|11387.8|11386.8|11389.9|11388.9|11386|11385|94
1655133700000|2022-06-13 15:21:40|11387.3|11386.3|11391.3|11390.3|11394.2|11393.2|11385.5|11384.5|146
1655133710000|2022-06-13 15:21:50|11391.2|11390.2|11389.2|11388.2|11393.4|11392.4|11388.9|11387.9|140
1655133720000|2022-06-13 15:22:00|11389.3|11388.3|11389|11388|11390|11389|11385.3|11384.3|95
1655133730000|2022-06-13 15:22:10|11388.9|11387.9|11392.2|11391.2|11392.5|11391.5|11387.8|11386.8|91
1655133740000|2022-06-13 15:22:20|11392.3|11391.3|11393.4|11392.4|11396.2|11395.2|11391.4|11390.4|202
1655133750000|2022-06-13 15:22:30|11393.5|11392.5|11395.2|11394.2|11395.8|11394.8|11393.5|11392.5|128
1655133760000|2022-06-13 15:22:40|11395.3|11394.3|11396|11395|11396.4|11395.4|11390.9|11389.9|123
1655133770000|2022-06-13 15:22:50|11396.3|11395.3|11392.9|11391.9|11401.3|11400.3|11391.9|11390.9|422
1655133780000|2022-06-13 15:23:00|11393.5|11392.5|11399.3|11398.3|11399.3|11398.3|11388.2|11387.2|191
1655133790000|2022-06-13 15:23:10|11399.2|11398.2|11399.5|11398.5|11401|11400|11397.9|11396.9|144
1655133800000|2022-06-13 15:23:20|11399.7|11398.7|11401|11400|11402|11401|11396.3|11395.3|204
1655133810000|2022-06-13 15:23:30|11401.4|11400.4|11401.8|11400.8|11406|11405|11400.2|11399.2|260
1655133820000|2022-06-13 15:23:40|11401.3|11400.3|11405.2|11404.2|11405.9|11404.9|11401.3|11400.3|203
1655133830000|2022-06-13 15:23:50|11405.4|11404.4|11403.5|11402.5|11407|11406|11402.3|11401.3|234
1655133840000|2022-06-13 15:24:00|11403.8|11402.8|11402.3|11401.3|11405.7|11404.7|11397.7|11396.7|145
1655133850000|2022-06-13 15:24:10|11403.2|11402.2|11403.2|11402.2|11406.2|11405.2|11402.9|11401.9|175
1655133860000|2022-06-13 15:24:20|11403.4|11402.4|11409|11408|11409.3|11408.3|11403.4|11402.4|276
1655133870000|2022-06-13 15:24:30|11408.8|11407.8|11414.4|11413.4|11415.2|11414.2|11407.9|11406.9|361
1655133880000|2022-06-13 15:24:40|11414.8|11413.8|11410.7|11409.7|11415.9|11414.9|11409.9|11408.9|289
1655133890000|2022-06-13 15:24:50|11410.9|11409.9|11415.2|11414.2|11415.5|11414.5|11410.9|11409.9|261
1655133900000|2022-06-13 15:25:00|11415.3|11414.3|11420|11419|11420|11419|11414.9|11413.9|389
1655133910000|2022-06-13 15:25:10|11420.2|11419.2|11422.7|11421.7|11422.9|11421.9|11419.9|11418.9|390
1655133920000|2022-06-13 15:25:20|11421.3|11420.3|11417.2|11416.2|11422.2|11421.2|11414.8|11413.8|257
1655133930000|2022-06-13 15:25:30|11417|11416|11409.5|11408.5|11418.2|11417.2|11409|11408|397
1655133940000|2022-06-13 15:25:40|11409.7|11408.7|11409.2|11408.2|11413.8|11412.8|11407.3|11406.3|244
1655133950000|2022-06-13 15:25:50|11409.3|11408.3|11408|11407|11409.3|11408.3|11405.4|11404.4|188
1655133960000|2022-06-13 15:26:00|11408.4|11407.4|11404.2|11403.2|11409.5|11408.5|11403.5|11402.5|246
1655133970000|2022-06-13 15:26:10|11404.3|11403.3|11398.9|11397.9|11404.8|11403.8|11398.8|11397.8|459
1655133980000|2022-06-13 15:26:20|11398.7|11397.7|11398.8|11397.8|11400|11399|11394.9|11393.9|338
1655133990000|2022-06-13 15:26:30|11398.9|11397.9|11392.5|11391.5|11399.5|11398.5|11391.9|11390.9|253
1655134000000|2022-06-13 15:26:40|11392.4|11391.4|11393.7|11392.7|11395.7|11394.7|11391.8|11390.8|253
1655134010000|2022-06-13 15:26:50|11393.5|11392.5|11390.9|11389.9|11394|11393|11390.9|11389.9|223
1655134020000|2022-06-13 15:27:00|11390.7|11389.7|11403.2|11402.2|11403.9|11402.9|11390.3|11389.3|443
1655134030000|2022-06-13 15:27:10|11403|11402|11395.8|11394.8|11405.4|11404.4|11395.4|11394.4|326
1655134040000|2022-06-13 15:27:20|11395.7|11394.7|11395.3|11394.3|11399.8|11398.8|11393.5|11392.5|221
1655134050000|2022-06-13 15:27:30|11395|11394|11397.7|11396.7|11400.2|11399.2|11394.9|11393.9|118
1655134060000|2022-06-13 15:27:40|11397.5|11396.5|11400.8|11399.8|11401|11400|11397.3|11396.3|321
1655134070000|2022-06-13 15:27:50|11400.7|11399.7|11396|11395|11400.7|11399.7|11395.8|11394.8|79
1655134080000|2022-06-13 15:28:00|11395.9|11394.9|11398.8|11397.8|11402|11401|11393.7|11392.7|222
1655134090000|2022-06-13 15:28:10|11397.9|11396.9|11390.4|11389.4|11397.9|11396.9|11389.9|11388.9|306
1655134100000|2022-06-13 15:28:20|11390.7|11389.7|11391|11390|11392.7|11391.7|11389.2|11388.2|192
1655134110000|2022-06-13 15:28:30|11390.9|11389.9|11390.2|11389.2|11393.5|11392.5|11389.9|11388.9|157
1655134120000|2022-06-13 15:28:40|11390.5|11389.5|11387.3|11386.3|11391.2|11390.2|11386.8|11385.8|189
1655134130000|2022-06-13 15:28:50|11387|11386|11383.8|11382.8|11387|11386|11382.3|11381.3|302
1655134140000|2022-06-13 15:29:00|11383.9|11382.9|11381.8|11380.8|11385.4|11384.4|11381.4|11380.4|183
1655134150000|2022-06-13 15:29:10|11382.4|11381.4|11383.3|11382.3|11384.2|11383.2|11380.5|11379.5|232
1655134160000|2022-06-13 15:29:20|11383|11382|11388.9|11387.9|11389.4|11388.4|11381.2|11380.2|176
1655134170000|2022-06-13 15:29:30|11388.7|11387.7|11387.9|11386.9|11389.9|11388.9|11386|11385|229
1655134180000|2022-06-13 15:29:40|11387.3|11386.3|11385.2|11384.2|11387.3|11386.3|11381.5|11380.5|103
1655134190000|2022-06-13 15:29:50|11385.5|11384.5|11387.5|11386.5|11388.8|11387.8|11384.8|11383.8|111
1655134200000|2022-06-13 15:30:00|11387.7|11386.7|11394.8|11393.8|11396|11395|11383.7|11382.7|299
1655134210000|2022-06-13 15:30:10|11394.7|11393.7|11394.3|11393.3|11402.7|11401.7|11392.5|11391.5|488
1655134220000|2022-06-13 15:30:20|11393.4|11392.4|11395.7|11394.7|11395.7|11394.7|11388.4|11387.4|145
1655134230000|2022-06-13 15:30:30|11395.5|11394.5|11391.4|11390.4|11399.8|11398.8|11391.4|11390.4|162
1655134240000|2022-06-13 15:30:40|11391.3|11390.3|11389.2|11388.2|11393.7|11392.7|11387.7|11386.7|120
1655134250000|2022-06-13 15:30:50|11389|11388|11388|11387|11391.3|11390.3|11386.4|11385.4|190
1655134260000|2022-06-13 15:31:00|11387.9|11386.9|11392|11391|11396.3|11395.3|11387.7|11386.7|185
1655134270000|2022-06-13 15:31:10|11391.8|11390.8|11390.9|11389.9|11391.8|11390.8|11385.4|11384.4|125
1655134280000|2022-06-13 15:31:20|11391.2|11390.2|11386.9|11385.9|11391.4|11390.4|11386.9|11385.9|194
1655134290000|2022-06-13 15:31:30|11387.3|11386.3|11386.8|11385.8|11389.7|11388.7|11385.4|11384.4|167
1655134300000|2022-06-13 15:31:40|11386|11385|11382.9|11381.9|11387|11386|11382.2|11381.2|194
1655134310000|2022-06-13 15:31:50|11382.8|11381.8|11380.7|11379.7|11383|11382|11379|11378|316
1655134320000|2022-06-13 15:32:00|11380.4|11379.4|11378.7|11377.7|11383.4|11382.4|11378.7|11377.7|258
1655134330000|2022-06-13 15:32:10|11378.8|11377.8|11377.3|11376.3|11378.8|11377.8|11376|11375|251
1655134340000|2022-06-13 15:32:20|11377.4|11376.4|11374.5|11373.5|11378|11377|11374|11373|234
1655134350000|2022-06-13 15:32:30|11374.3|11373.3|11371.4|11370.4|11375.5|11374.5|11371.2|11370.2|196
1655134360000|2022-06-13 15:32:40|11372.5|11371.5|11372|11371|11372.9|11371.9|11369.7|11368.7|235
1655134370000|2022-06-13 15:32:50|11371.8|11370.8|11372.2|11371.2|11373.7|11372.7|11371.3|11370.3|118
1655134380000|2022-06-13 15:33:00|11372.3|11371.3|11378.7|11377.7|11381.9|11380.9|11371.2|11370.2|405
1655134390000|2022-06-13 15:33:10|11379.3|11378.3|11385.4|11384.4|11389.2|11388.2|11376.4|11375.4|311
1655134400000|2022-06-13 15:33:20|11385.3|11384.3|11382.3|11381.3|11390.3|11389.3|11381|11380|230
1655134410000|2022-06-13 15:33:30|11382|11381|11387|11386|11390|11389|11382|11381|163
1655134420000|2022-06-13 15:33:40|11386.8|11385.8|11381.5|11380.5|11388.8|11387.8|11381.5|11380.5|190
1655134430000|2022-06-13 15:33:50|11380.5|11379.5|11388.7|11387.7|11390.7|11389.7|11380.5|11379.5|102
1655134440000|2022-06-13 15:34:00|11389|11388|11385.4|11384.4|11393.7|11392.7|11384|11383|227
1655134450000|2022-06-13 15:34:10|11384.8|11383.8|11389|11388|11389.4|11388.4|11383.3|11382.3|139
1655134460000|2022-06-13 15:34:20|11389.3|11388.3|11390.4|11389.4|11392.8|11391.8|11386.3|11385.3|140
1655134470000|2022-06-13 15:34:30|11390.5|11389.5|11390|11389|11390.8|11389.8|11386|11385|120
1655134480000|2022-06-13 15:34:40|11389.4|11388.4|11388.8|11387.8|11391.5|11390.5|11388|11387|115
1655134490000|2022-06-13 15:34:50|11390.8|11389.8|11388.4|11387.4|11392.3|11391.3|11388|11387|178
1655134500000|2022-06-13 15:35:00|11389.2|11388.2|11401.8|11400.8|11402.3|11401.3|11387.5|11386.5|323
1655134510000|2022-06-13 15:35:10|11401.4|11400.4|11408.5|11407.5|11411.5|11410.5|11399.9|11398.9|410
1655134520000|2022-06-13 15:35:20|11408.3|11407.3|11414.8|11413.8|11414.8|11413.8|11406.3|11405.3|246
1655134530000|2022-06-13 15:35:30|11414|11413|11411.2|11410.2|11414.3|11413.3|11405.8|11404.8|247
1655134540000|2022-06-13 15:35:40|11410.8|11409.8|11415.2|11414.2|11415.8|11414.8|11410.8|11409.8|250
1655134550000|2022-06-13 15:35:50|11414.8|11413.8|11411|11410|11415.5|11414.5|11411|11410|185
1655134560000|2022-06-13 15:36:00|11410.7|11409.7|11405.9|11404.9|11415.8|11414.8|11405.3|11404.3|288
1655134570000|2022-06-13 15:36:10|11405.5|11404.5|11395.4|11394.4|11405.5|11404.5|11394.3|11393.3|411
1655134580000|2022-06-13 15:36:20|11396|11395|11394|11393|11396.7|11395.7|11391.9|11390.9|143
1655134590000|2022-06-13 15:36:30|11394.3|11393.3|11398.5|11397.5|11399.2|11398.2|11391.8|11390.8|171
1655134600000|2022-06-13 15:36:40|11398.4|11397.4|11401.4|11400.4|11402.3|11401.3|11396.5|11395.5|262
1655134610000|2022-06-13 15:36:50|11401.5|11400.5|11404|11403|11407.8|11406.8|11398.8|11397.8|244
1655134620000|2022-06-13 15:37:00|11404.2|11403.2|11392.5|11391.5|11405.4|11404.4|11392|11391|147
1655134630000|2022-06-13 15:37:10|11392.3|11391.3|11392.2|11391.2|11399.5|11398.5|11391.3|11390.3|225
1655134640000|2022-06-13 15:37:20|11392.3|11391.3|11397|11396|11398.5|11397.5|11392.3|11391.3|122
1655134650000|2022-06-13 15:37:30|11397.8|11396.8|11397.8|11396.8|11398.7|11397.7|11394|11393|65
1655134660000|2022-06-13 15:37:40|11398|11397|11395.3|11394.3|11398.8|11397.8|11394.7|11393.7|76
1655134670000|2022-06-13 15:37:50|11395|11394|11399.7|11398.7|11401.3|11400.3|11395|11394|154
1655134680000|2022-06-13 15:38:00|11399.3|11398.3|11406.8|11405.8|11407.8|11406.8|11399.3|11398.3|152
1655134690000|2022-06-13 15:38:10|11407|11406|11409.5|11408.5|11409.8|11408.8|11405.2|11404.2|184
1655134700000|2022-06-13 15:38:20|11409.3|11408.3|11412.3|11411.3|11413.3|11412.3|11407.5|11406.5|340
1655134710000|2022-06-13 15:38:30|11413.5|11412.5|11411.8|11410.8|11415.3|11414.3|11407|11406|340
1655134720000|2022-06-13 15:38:40|11411.7|11410.7|11410.3|11409.3|11414.7|11413.7|11406.9|11405.9|298
1655134730000|2022-06-13 15:38:50|11410|11409|11410.4|11409.4|11414.9|11413.9|11406.8|11405.8|180
1655134740000|2022-06-13 15:39:00|11410.2|11409.2|11418.7|11417.7|11418.8|11417.8|11408.4|11407.4|358
1655134750000|2022-06-13 15:39:10|11418.5|11417.5|11422.7|11421.7|11424|11423|11418.2|11417.2|441
1655134760000|2022-06-13 15:39:20|11422.8|11421.8|11423.7|11422.7|11423.8|11422.8|11419.5|11418.5|277
1655134770000|2022-06-13 15:39:30|11423.4|11422.4|11420.7|11419.7|11423.5|11422.5|11417.8|11416.8|314
1655134780000|2022-06-13 15:39:40|11420.4|11419.4|11419.2|11418.2|11420.5|11419.5|11418.2|11417.2|246
1655134790000|2022-06-13 15:39:50|11419|11418|11422.3|11421.3|11422.9|11421.9|11418.4|11417.4|131
1655134800000|2022-06-13 15:40:00|11422.4|11421.4|11434.4|11433.4|11434.4|11433.4|11422.2|11421.2|640
1655134810000|2022-06-13 15:40:10|11433.9|11432.9|11434.7|11433.7|11441.2|11440.2|11433.4|11432.4|465
1655134820000|2022-06-13 15:40:20|11435.2|11434.2|11439.5|11438.5|11440.8|11439.8|11434.2|11433.2|307
1655134830000|2022-06-13 15:40:30|11439.3|11438.3|11437|11436|11441.2|11440.2|11436.8|11435.8|153
1655134840000|2022-06-13 15:40:40|11437.3|11436.3|11431.5|11430.5|11438.5|11437.5|11431.4|11430.4|183
1655134850000|2022-06-13 15:40:50|11431.4|11430.4|11434|11433|11435.4|11434.4|11429.5|11428.5|226
1655134860000|2022-06-13 15:41:00|11434.2|11433.2|11429.3|11428.3|11436.5|11435.5|11429.2|11428.2|243
1655134870000|2022-06-13 15:41:10|11429.4|11428.4|11424.4|11423.4|11430.7|11429.7|11424.2|11423.2|239
1655134880000|2022-06-13 15:41:20|11424.3|11423.3|11417.4|11416.4|11425.2|11424.2|11416.5|11415.5|362
1655134890000|2022-06-13 15:41:30|11417|11416|11415.8|11414.8|11418.3|11417.3|11412.7|11411.7|323
1655134900000|2022-06-13 15:41:40|11415.7|11414.7|11413|11412|11416.9|11415.9|11412.8|11411.8|166
1655134910000|2022-06-13 15:41:50|11412.9|11411.9|11410.3|11409.3|11413.7|11412.7|11408|11407|298
1655134920000|2022-06-13 15:42:00|11410.9|11409.9|11413|11412|11416|11415|11409.7|11408.7|222
1655134930000|2022-06-13 15:42:10|11413.2|11412.2|11415|11414|11419.4|11418.4|11412.3|11411.3|153
1655134940000|2022-06-13 15:42:20|11414.8|11413.8|11412.5|11411.5|11414.8|11413.8|11409.9|11408.9|185
1655134950000|2022-06-13 15:42:30|11412.4|11411.4|11420.3|11419.3|11420.9|11419.9|11411.3|11410.3|154
1655134960000|2022-06-13 15:42:40|11420.2|11419.2|11425.5|11424.5|11426.2|11425.2|11419.5|11418.5|200
1655134970000|2022-06-13 15:42:50|11425.7|11424.7|11434.3|11433.3|11435.7|11434.7|11424.5|11423.5|384
1655134980000|2022-06-13 15:43:00|11434.8|11433.8|11428.4|11427.4|11436.7|11435.7|11428|11427|272
1655134990000|2022-06-13 15:43:10|11428.7|11427.7|11432.8|11431.8|11435.9|11434.9|11427.8|11426.8|220
1655135000000|2022-06-13 15:43:20|11433.2|11432.2|11440.8|11439.8|11441.7|11440.7|11433.2|11432.2|222
1655135010000|2022-06-13 15:43:30|11441|11440|11431.4|11430.4|11441.3|11440.3|11431.4|11430.4|268
1655135020000|2022-06-13 15:43:40|11431|11430|11432|11431|11432.3|11431.3|11429.3|11428.3|161
1655135030000|2022-06-13 15:43:50|11431.9|11430.9|11440.3|11439.3|11441.3|11440.3|11427.9|11426.9|250
1655135040000|2022-06-13 15:44:00|11440|11439|11434.5|11433.5|11441.2|11440.2|11434.3|11433.3|161
1655135050000|2022-06-13 15:44:10|11434.8|11433.8|11432.5|11431.5|11439.5|11438.5|11432|11431|165
1655135060000|2022-06-13 15:44:20|11432|11431|11433|11432|11433.3|11432.3|11430.3|11429.3|163
1655135070000|2022-06-13 15:44:30|11432.9|11431.9|11431.8|11430.8|11433.5|11432.5|11429.4|11428.4|241
1655135080000|2022-06-13 15:44:40|11431.5|11430.5|11432.5|11431.5|11434.8|11433.8|11430.8|11429.8|92
1655135090000|2022-06-13 15:44:50|11433.3|11432.3|11427.5|11426.5|11434.3|11433.3|11426.9|11425.9|159
1655135100000|2022-06-13 15:45:00|11427.4|11426.4|11428.5|11427.5|11432|11431|11425.7|11424.7|241
1655135110000|2022-06-13 15:45:10|11428.3|11427.3|11418.8|11417.8|11428.5|11427.5|11418.5|11417.5|172
1655135120000|2022-06-13 15:45:20|11419.9|11418.9|11416.8|11415.8|11419.9|11418.9|11416|11415|147
1655135130000|2022-06-13 15:45:30|11416.9|11415.9|11418.9|11417.9|11419.2|11418.2|11414.4|11413.4|271
1655135140000|2022-06-13 15:45:40|11419|11418|11418.4|11417.4|11421.2|11420.2|11417.7|11416.7|155
1655135150000|2022-06-13 15:45:50|11418.3|11417.3|11418.3|11417.3|11422.2|11421.2|11417.3|11416.3|171
1655135160000|2022-06-13 15:46:00|11417.7|11416.7|11414.5|11413.5|11419.9|11418.9|11413.4|11412.4|230
1655135170000|2022-06-13 15:46:10|11414.8|11413.8|11417|11416|11417.3|11416.3|11413.3|11412.3|163
1655135180000|2022-06-13 15:46:20|11416.8|11415.8|11412.3|11411.3|11417.8|11416.8|11411.4|11410.4|165
1655135190000|2022-06-13 15:46:30|11412.2|11411.2|11411|11410|11412.8|11411.8|11409.8|11408.8|252
1655135200000|2022-06-13 15:46:40|11411.2|11410.2|11409.2|11408.2|11412|11411|11407.4|11406.4|161
1655135210000|2022-06-13 15:46:50|11409.9|11408.9|11405.8|11404.8|11410.2|11409.2|11405.7|11404.7|145
1655135220000|2022-06-13 15:47:00|11406|11405|11403.8|11402.8|11407.8|11406.8|11401.2|11400.2|234
1655135230000|2022-06-13 15:47:10|11404|11403|11403.5|11402.5|11404.2|11403.2|11400.8|11399.8|107
1655135240000|2022-06-13 15:47:20|11403.8|11402.8|11406.7|11405.7|11408.3|11407.3|11401.5|11400.5|323
1655135250000|2022-06-13 15:47:30|11406.3|11405.3|11399.2|11398.2|11406.8|11405.8|11398.8|11397.8|153
1655135260000|2022-06-13 15:47:40|11399|11398|11396.8|11395.8|11401.8|11400.8|11396|11395|208
1655135270000|2022-06-13 15:47:50|11396.9|11395.9|11397|11396|11398.3|11397.3|11394.4|11393.4|255
1655135280000|2022-06-13 15:48:00|11396.8|11395.8|11402.4|11401.4|11402.8|11401.8|11394.9|11393.9|154
1655135290000|2022-06-13 15:48:10|11402.7|11401.7|11409.5|11408.5|11410.7|11409.7|11402.7|11401.7|231
1655135300000|2022-06-13 15:48:20|11409.7|11408.7|11408.3|11407.3|11410.7|11409.7|11406.2|11405.2|114
1655135310000|2022-06-13 15:48:30|11408.5|11407.5|11410.8|11409.8|11411.5|11410.5|11407.9|11406.9|107
1655135320000|2022-06-13 15:48:40|11410.9|11409.9|11413.8|11412.8|11414|11413|11409.7|11408.7|129
1655135330000|2022-06-13 15:48:50|11413.9|11412.9|11412.3|11411.3|11413.9|11412.9|11408.2|11407.2|160
1655135340000|2022-06-13 15:49:00|11412.5|11411.5|11412.5|11411.5|11418.2|11417.2|11412.2|11411.2|347
1655135350000|2022-06-13 15:49:10|11413.2|11412.2|11411.8|11410.8|11413.2|11412.2|11410.5|11409.5|113
1655135360000|2022-06-13 15:49:20|11411.3|11410.3|11411.4|11410.4|11414|11413|11410.4|11409.4|149
1655135370000|2022-06-13 15:49:30|11411.3|11410.3|11417.4|11416.4|11418.4|11417.4|11411.2|11410.2|171
1655135380000|2022-06-13 15:49:40|11417.3|11416.3|11412.7|11411.7|11417.4|11416.4|11412|11411|155
1655135390000|2022-06-13 15:49:50|11412.8|11411.8|11411.3|11410.3|11414.5|11413.5|11410.8|11409.8|169
1655135400000|2022-06-13 15:50:00|11410.7|11409.7|11422.8|11421.8|11422.8|11421.8|11408.9|11407.9|304
1655135410000|2022-06-13 15:50:10|11422.5|11421.5|11420|11419|11426.2|11425.2|11420|11419|306
1655135420000|2022-06-13 15:50:20|11420.7|11419.7|11414.3|11413.3|11424.8|11423.8|11414.3|11413.3|137
1655135430000|2022-06-13 15:50:30|11414.5|11413.5|11402|11401|11414.8|11413.8|11401.5|11400.5|366
1655135440000|2022-06-13 15:50:40|11401.8|11400.8|11402.3|11401.3|11404.2|11403.2|11399.7|11398.7|147
1655135450000|2022-06-13 15:50:50|11402.2|11401.2|11404|11403|11407.8|11406.8|11402.2|11401.2|116
1655135460000|2022-06-13 15:51:00|11404.2|11403.2|11401.4|11400.4|11406.7|11405.7|11401|11400|164
1655135470000|2022-06-13 15:51:10|11400.9|11399.9|11396.8|11395.8|11402.4|11401.4|11396.3|11395.3|223
1655135480000|2022-06-13 15:51:20|11396.9|11395.9|11397.8|11396.8|11398.5|11397.5|11393.7|11392.7|194
1655135490000|2022-06-13 15:51:30|11398|11397|11396.5|11395.5|11398|11397|11393.3|11392.3|234
1655135500000|2022-06-13 15:51:40|11396.8|11395.8|11394.3|11393.3|11396.8|11395.8|11393.2|11392.2|220
1655135510000|2022-06-13 15:51:50|11394.2|11393.2|11392.5|11391.5|11395.8|11394.8|11391|11390|178
1655135520000|2022-06-13 15:52:00|11392.3|11391.3|11387.4|11386.4|11392.3|11391.3|11387|11386|206
1655135530000|2022-06-13 15:52:10|11387.5|11386.5|11391.2|11390.2|11392.4|11391.4|11385.9|11384.9|282
1655135540000|2022-06-13 15:52:20|11391|11390|11387.4|11386.4|11391|11390|11385.7|11384.7|127
1655135550000|2022-06-13 15:52:30|11387.9|11386.9|11395|11394|11395|11394|11387.2|11386.2|140
1655135560000|2022-06-13 15:52:40|11395.2|11394.2|11397.4|11396.4|11401|11400|11394.5|11393.5|225
1655135570000|2022-06-13 15:52:50|11397.2|11396.2|11391.8|11390.8|11409.5|11408.5|11388.9|11387.9|859
1655135580000|2022-06-13 15:53:00|11392|11391|11386|11385|11392.9|11391.9|11384.4|11383.4|396
1655135590000|2022-06-13 15:53:10|11386.8|11385.8|11386.9|11385.9|11392|11391|11385.9|11384.9|187
1655135600000|2022-06-13 15:53:20|11386.8|11385.8|11387|11386|11387.7|11386.7|11384.5|11383.5|237
1655135610000|2022-06-13 15:53:30|11386.9|11385.9|11393|11392|11393.9|11392.9|11385.5|11384.5|185
1655135620000|2022-06-13 15:53:40|11393.9|11392.9|11399|11398|11399.5|11398.5|11391.3|11390.3|185
1655135630000|2022-06-13 15:53:50|11398.8|11397.8|11398.3|11397.3|11400.3|11399.3|11395.3|11394.3|105
1655135640000|2022-06-13 15:54:00|11397.5|11396.5|11390.5|11389.5|11397.5|11396.5|11389.5|11388.5|149
1655135650000|2022-06-13 15:54:10|11390.4|11389.4|11388.5|11387.5|11392.8|11391.8|11386.5|11385.5|181
1655135660000|2022-06-13 15:54:20|11388.3|11387.3|11395.8|11394.8|11396.9|11395.9|11386.8|11385.8|340
1655135670000|2022-06-13 15:54:30|11396|11395|11394|11393|11398.8|11397.8|11392.7|11391.7|95
1655135680000|2022-06-13 15:54:40|11394.5|11393.5|11391.3|11390.3|11395.5|11394.5|11390.4|11389.4|98
1655135690000|2022-06-13 15:54:50|11391.5|11390.5|11391|11390|11392.8|11391.8|11388.5|11387.5|104
1655135700000|2022-06-13 15:55:00|11390.5|11389.5|11390.3|11389.3|11393.4|11392.4|11388.2|11387.2|139
1655135710000|2022-06-13 15:55:10|11390|11389|11396.9|11395.9|11398.3|11397.3|11390|11389|165
1655135720000|2022-06-13 15:55:20|11396.8|11395.8|11396.3|11395.3|11400.4|11399.4|11396.3|11395.3|147
1655135730000|2022-06-13 15:55:30|11396.5|11395.5|11402.3|11401.3|11403.2|11402.2|11392.8|11391.8|223
1655135740000|2022-06-13 15:55:40|11401.9|11400.9|11393|11392|11402.4|11401.4|11391.9|11390.9|125
1655135750000|2022-06-13 15:55:50|11392.8|11391.8|11390.4|11389.4|11394.5|11393.5|11390.3|11389.3|83
1655135760000|2022-06-13 15:56:00|11390.7|11389.7|11393.3|11392.3|11395.8|11394.8|11389|11388|109
1655135770000|2022-06-13 15:56:10|11392.3|11391.3|11392.3|11391.3|11394.8|11393.8|11388.3|11387.3|171
1655135780000|2022-06-13 15:56:20|11392.5|11391.5|11391.5|11390.5|11398.2|11397.2|11391.4|11390.4|108
1655135790000|2022-06-13 15:56:30|11391.7|11390.7|11401.8|11400.8|11401.8|11400.8|11391.4|11390.4|139
1655135800000|2022-06-13 15:56:40|11401.5|11400.5|11403.5|11402.5|11404.5|11403.5|11399.7|11398.7|317
1655135810000|2022-06-13 15:56:50|11403.3|11402.3|11400.8|11399.8|11404.8|11403.8|11397.8|11396.8|222
1655135820000|2022-06-13 15:57:00|11400.9|11399.9|11399.2|11398.2|11401.8|11400.8|11395.7|11394.7|119
1655135830000|2022-06-13 15:57:10|11400|11399|11400.2|11399.2|11403.8|11402.8|11397.3|11396.3|141
1655135840000|2022-06-13 15:57:20|11398.7|11397.7|11400.8|11399.8|11401.2|11400.2|11394.8|11393.8|93
1655135850000|2022-06-13 15:57:30|11400.5|11399.5|11397.8|11396.8|11400.8|11399.8|11395.8|11394.8|111
1655135860000|2022-06-13 15:57:40|11397.9|11396.9|11394.3|11393.3|11400.5|11399.5|11391.5|11390.5|174
1655135870000|2022-06-13 15:57:50|11394|11393|11393.8|11392.8|11395.9|11394.9|11391.7|11390.7|141
1655135880000|2022-06-13 15:58:00|11393.9|11392.9|11392.5|11391.5|11398.8|11397.8|11391.5|11390.5|140
1655135890000|2022-06-13 15:58:10|11391|11390|11393.8|11392.8|11395.8|11394.8|11390.9|11389.9|151
1655135900000|2022-06-13 15:58:20|11393.9|11392.9|11399.5|11398.5|11399.7|11398.7|11391|11390|133
1655135910000|2022-06-13 15:58:30|11399.3|11398.3|11405.3|11404.3|11406.5|11405.5|11398.9|11397.9|139
1655135920000|2022-06-13 15:58:40|11405.5|11404.5|11402.7|11401.7|11405.5|11404.5|11398.5|11397.5|135
1655135930000|2022-06-13 15:58:50|11402.8|11401.8|11408.4|11407.4|11409|11408|11400.8|11399.8|108
1655135940000|2022-06-13 15:59:00|11407.3|11406.3|11406.3|11405.3|11412|11411|11406|11405|204
1655135950000|2022-06-13 15:59:10|11406.5|11405.5|11404.3|11403.3|11406.5|11405.5|11401.2|11400.2|215
1655135960000|2022-06-13 15:59:20|11404|11403|11412.5|11411.5|11413.5|11412.5|11404|11403|187
1655135970000|2022-06-13 15:59:30|11412.2|11411.2|11411|11410|11413.3|11412.3|11408.8|11407.8|152
1655135980000|2022-06-13 15:59:40|11410.5|11409.5|11406.8|11405.8|11410.8|11409.8|11405.7|11404.7|161
1655135990000|2022-06-13 15:59:50|11406.7|11405.7|11409|11408|11412|11411|11404.9|11403.9|115
1655136000000|2022-06-13 16:00:00|11409.5|11408.5|11404.3|11403.3|11413.9|11412.9|11404.2|11403.2|299
1655136010000|2022-06-13 16:00:10|11404|11403|11405|11404|11407.3|11406.3|11403.5|11402.5|88
1655136020000|2022-06-13 16:00:20|11405.2|11404.2|11403.3|11402.3|11407.2|11406.2|11400|11399|137
1655136030000|2022-06-13 16:00:30|11403|11402|11406.8|11405.8|11406.9|11405.9|11402.2|11401.2|156
1655136040000|2022-06-13 16:00:40|11406.7|11405.7|11405.5|11404.5|11411.8|11410.8|11404.9|11403.9|145
1655136050000|2022-06-13 16:00:50|11404.4|11403.4|11404.3|11403.3|11405.5|11404.5|11400.8|11399.8|182
1655136060000|2022-06-13 16:01:00|11404|11403|11401.3|11400.3|11406|11405|11401.2|11400.2|64
1655136070000|2022-06-13 16:01:10|11401|11400|11398.3|11397.3|11401.2|11400.2|11393.5|11392.5|184
1655136080000|2022-06-13 16:01:20|11398.8|11397.8|11404.4|11403.4|11407.8|11406.8|11398.8|11397.8|218
1655136090000|2022-06-13 16:01:30|11404.5|11403.5|11404.2|11403.2|11404.8|11403.8|11400.8|11399.8|140
1655136100000|2022-06-13 16:01:40|11404.7|11403.7|11402.8|11401.8|11406|11405|11400|11399|65
1655136110000|2022-06-13 16:01:50|11403|11402|11404.3|11403.3|11404.3|11403.3|11398.5|11397.5|89
1655136120000|2022-06-13 16:02:00|11404.7|11403.7|11410.2|11409.2|11411.3|11410.3|11404.3|11403.3|165
1655136130000|2022-06-13 16:02:10|11410.9|11409.9|11424|11423|11424|11423|11410.9|11409.9|406
1655136140000|2022-06-13 16:02:20|11423.7|11422.7|11431|11430|11432.5|11431.5|11422.5|11421.5|323
1655136150000|2022-06-13 16:02:30|11431.3|11430.3|11432.7|11431.7|11436.4|11435.4|11429|11428|322
1655136160000|2022-06-13 16:02:40|11432.5|11431.5|11432.7|11431.7|11436.3|11435.3|11428.8|11427.8|258
1655136170000|2022-06-13 16:02:50|11432.3|11431.3|11427.5|11426.5|11432.3|11431.3|11425.7|11424.7|161
1655136180000|2022-06-13 16:03:00|11427.8|11426.8|11413.8|11412.8|11427.8|11426.8|11412|11411|221
1655136190000|2022-06-13 16:03:10|11413.5|11412.5|11411.9|11410.9|11414.8|11413.8|11409.3|11408.3|172
1655136200000|2022-06-13 16:03:20|11411.8|11410.8|11403.3|11402.3|11412|11411|11403.2|11402.2|212
1655136210000|2022-06-13 16:03:30|11402.8|11401.8|11399.3|11398.3|11404.3|11403.3|11398.3|11397.3|101
1655136220000|2022-06-13 16:03:40|11399.5|11398.5|11398.9|11397.9|11402.2|11401.2|11396.3|11395.3|260
1655136230000|2022-06-13 16:03:50|11400.3|11399.3|11399.3|11398.3|11401.8|11400.8|11396.9|11395.9|146
1655136240000|2022-06-13 16:04:00|11399.4|11398.4|11398.9|11397.9|11402.3|11401.3|11396.4|11395.4|137
1655136250000|2022-06-13 16:04:10|11399.3|11398.3|11403.5|11402.5|11403.9|11402.9|11397|11396|153
1655136260000|2022-06-13 16:04:20|11403.4|11402.4|11402.5|11401.5|11406.5|11405.5|11402|11401|92
1655136270000|2022-06-13 16:04:30|11402.4|11401.4|11407.5|11406.5|11407.7|11406.7|11402.4|11401.4|111
1655136280000|2022-06-13 16:04:40|11407.4|11406.4|11406|11405|11410.4|11409.4|11404.3|11403.3|66
1655136290000|2022-06-13 16:04:50|11405.7|11404.7|11406.9|11405.9|11408.3|11407.3|11402|11401|70
1655136300000|2022-06-13 16:05:00|11407|11406|11401.5|11400.5|11408|11407|11399.8|11398.8|193
1655136310000|2022-06-13 16:05:10|11401.3|11400.3|11401.5|11400.5|11404.3|11403.3|11399.9|11398.9|47
1655136320000|2022-06-13 16:05:20|11401.7|11400.7|11401.5|11400.5|11406.8|11405.8|11400.7|11399.7|118
1655136330000|2022-06-13 16:05:30|11401.7|11400.7|11401|11400|11403.8|11402.8|11399.3|11398.3|233
1655136340000|2022-06-13 16:05:40|11401.3|11400.3|11406.3|11405.3|11407|11406|11400.3|11399.3|220
1655136350000|2022-06-13 16:05:50|11406.5|11405.5|11411.3|11410.3|11411.5|11410.5|11404.2|11403.2|104
1655136360000|2022-06-13 16:06:00|11411.7|11410.7|11411.3|11410.3|11411.8|11410.8|11406.2|11405.2|240
1655136370000|2022-06-13 16:06:10|11410.9|11409.9|11410|11409|11416|11415|11408|11407|165
1655136380000|2022-06-13 16:06:20|11409.7|11408.7|11407.5|11406.5|11410.8|11409.8|11406.2|11405.2|115
1655136390000|2022-06-13 16:06:30|11407|11406|11404.7|11403.7|11407|11406|11401.7|11400.7|220
1655136400000|2022-06-13 16:06:40|11404.5|11403.5|11400|11399|11404.5|11403.5|11398.9|11397.9|131
1655136410000|2022-06-13 16:06:50|11401.2|11400.2|11403.9|11402.9|11407.8|11406.8|11401|11400|116
1655136420000|2022-06-13 16:07:00|11404|11403|11399.8|11398.8|11407.8|11406.8|11399.3|11398.3|169
1655136430000|2022-06-13 16:07:10|11399.3|11398.3|11389.3|11388.3|11400.2|11399.2|11388.7|11387.7|210
1655136440000|2022-06-13 16:07:20|11389.9|11388.9|11387.7|11386.7|11391.7|11390.7|11386.3|11385.3|245
1655136450000|2022-06-13 16:07:30|11387.8|11386.8|11397.8|11396.8|11397.9|11396.9|11386.2|11385.2|427
1655136460000|2022-06-13 16:07:40|11397.2|11396.2|11402|11401|11402|11401|11396.3|11395.3|256
1655136470000|2022-06-13 16:07:50|11401.8|11400.8|11396|11395|11402.2|11401.2|11395.3|11394.3|123
1655136480000|2022-06-13 16:08:00|11396.9|11395.9|11405.4|11404.4|11409.5|11408.5|11396.9|11395.9|243
1655136490000|2022-06-13 16:08:10|11405.5|11404.5|11407.4|11406.4|11407.8|11406.8|11402.8|11401.8|244
1655136500000|2022-06-13 16:08:20|11406.8|11405.8|11410.8|11409.8|11411.3|11410.3|11406.8|11405.8|141
1655136510000|2022-06-13 16:08:30|11411|11410|11410.5|11409.5|11412.5|11411.5|11406.3|11405.3|175
1655136520000|2022-06-13 16:08:40|11410.4|11409.4|11414.3|11413.3|11414.3|11413.3|11407.3|11406.3|138
1655136530000|2022-06-13 16:08:50|11414.4|11413.4|11426.3|11425.3|11427.7|11426.7|11414|11413|353
1655136540000|2022-06-13 16:09:00|11426|11425|11433.5|11432.5|11434.3|11433.3|11426|11425|378
1655136550000|2022-06-13 16:09:10|11433.8|11432.8|11431.4|11430.4|11437.4|11436.4|11430.8|11429.8|416
1655136560000|2022-06-13 16:09:20|11431.5|11430.5|11425.5|11424.5|11431.5|11430.5|11422.8|11421.8|190
1655136570000|2022-06-13 16:09:30|11425.7|11424.7|11420.5|11419.5|11426|11425|11419.5|11418.5|261
1655136580000|2022-06-13 16:09:40|11423|11422|11416.2|11415.2|11423.2|11422.2|11416.2|11415.2|221
1655136590000|2022-06-13 16:09:50|11416|11415|11408.3|11407.3|11418.3|11417.3|11407.9|11406.9|235
1655136600000|2022-06-13 16:10:00|11407.9|11406.9|11404.9|11403.9|11408.5|11407.5|11399|11398|521
1655136610000|2022-06-13 16:10:10|11406|11405|11405.5|11404.5|11406|11405|11400.3|11399.3|139
1655136620000|2022-06-13 16:10:20|11405.3|11404.3|11403.8|11402.8|11405.5|11404.5|11399.8|11398.8|114
1655136630000|2022-06-13 16:10:30|11404|11403|11410.7|11409.7|11413.3|11412.3|11403.5|11402.5|163
1655136640000|2022-06-13 16:10:40|11410.8|11409.8|11420.5|11419.5|11421|11420|11410.8|11409.8|179
1655136650000|2022-06-13 16:10:50|11420.8|11419.8|11423.8|11422.8|11427.5|11426.5|11420.5|11419.5|185
1655136660000|2022-06-13 16:11:00|11423.7|11422.7|11427.3|11426.3|11428.9|11427.9|11419.9|11418.9|148
1655136670000|2022-06-13 16:11:10|11427.2|11426.2|11427.3|11426.3|11432.7|11431.7|11426.8|11425.8|150
1655136680000|2022-06-13 16:11:20|11427.2|11426.2|11436.8|11435.8|11437.5|11436.5|11425.2|11424.2|217
1655136690000|2022-06-13 16:11:30|11437|11436|11437|11436|11437.8|11436.8|11432.3|11431.3|121
1655136700000|2022-06-13 16:11:40|11436.4|11435.4|11433.7|11432.7|11438|11437|11433.5|11432.5|157
1655136710000|2022-06-13 16:11:50|11433.5|11432.5|11432.8|11431.8|11435.7|11434.7|11431.7|11430.7|96
1655136720000|2022-06-13 16:12:00|11432.9|11431.9|11427.5|11426.5|11433.4|11432.4|11426.3|11425.3|99
1655136730000|2022-06-13 16:12:10|11427.7|11426.7|11433|11432|11434.7|11433.7|11427.3|11426.3|173
1655136740000|2022-06-13 16:12:20|11433.3|11432.3|11437.4|11436.4|11437.4|11436.4|11432.5|11431.5|159
1655136750000|2022-06-13 16:12:30|11438|11437|11434.4|11433.4|11438|11437|11434.2|11433.2|73
1655136760000|2022-06-13 16:12:40|11434.5|11433.5|11435|11434|11435.9|11434.9|11429|11428|235
1655136770000|2022-06-13 16:12:50|11435.2|11434.2|11445.4|11444.4|11447|11446|11433.5|11432.5|564
1655136780000|2022-06-13 16:13:00|11445.2|11444.2|11448|11447|11448|11447|11442.8|11441.8|249
1655136790000|2022-06-13 16:13:10|11447.8|11446.8|11445|11444|11451.8|11450.8|11444|11443|253
1655136800000|2022-06-13 16:13:20|11444.8|11443.8|11440.4|11439.4|11445.3|11444.3|11438.4|11437.4|181
1655136810000|2022-06-13 16:13:30|11440.5|11439.5|11428.8|11427.8|11440.8|11439.8|11428|11427|188
1655136820000|2022-06-13 16:13:40|11428.3|11427.3|11428.9|11427.9|11430.5|11429.5|11425.4|11424.4|262
1655136830000|2022-06-13 16:13:50|11429.3|11428.3|11428.2|11427.2|11432.8|11431.8|11427.5|11426.5|97
1655136840000|2022-06-13 16:14:00|11428|11427|11425.8|11424.8|11429.5|11428.5|11424|11423|143
1655136850000|2022-06-13 16:14:10|11425.3|11424.3|11425.7|11424.7|11429.3|11428.3|11420.8|11419.8|234
1655136860000|2022-06-13 16:14:20|11426|11425|11427.8|11426.8|11433.3|11432.3|11426|11425|120
1655136870000|2022-06-13 16:14:30|11427.7|11426.7|11423.9|11422.9|11428.7|11427.7|11422.3|11421.3|55
1655136880000|2022-06-13 16:14:40|11423.8|11422.8|11423.7|11422.7|11426.9|11425.9|11421.8|11420.8|82
1655136890000|2022-06-13 16:14:50|11423.9|11422.9|11426.5|11425.5|11427|11426|11421.8|11420.8|173
1655136900000|2022-06-13 16:15:00|11427.2|11426.2|11427.4|11426.4|11429.5|11428.5|11423.3|11422.3|121
1655136910000|2022-06-13 16:15:10|11427.5|11426.5|11435|11434|11435.3|11434.3|11427.3|11426.3|116
1655136920000|2022-06-13 16:15:20|11435.5|11434.5|11437|11436|11438.3|11437.3|11434.4|11433.4|144
1655136930000|2022-06-13 16:15:30|11437.3|11436.3|11441.3|11440.3|11442.4|11441.4|11436|11435|162
1655136940000|2022-06-13 16:15:40|11441.2|11440.2|11442|11441|11444.2|11443.2|11440.4|11439.4|114
1655136950000|2022-06-13 16:15:50|11442.2|11441.2|11438.5|11437.5|11444.7|11443.7|11438.3|11437.3|82
1655136960000|2022-06-13 16:16:00|11438.9|11437.9|11437.4|11436.4|11442|11441|11436.8|11435.8|187
1655136970000|2022-06-13 16:16:10|11437.2|11436.2|11435.2|11434.2|11438.4|11437.4|11434.2|11433.2|119
1655136980000|2022-06-13 16:16:20|11434.9|11433.9|11433|11432|11437|11436|11432.3|11431.3|61
1655136990000|2022-06-13 16:16:30|11432.9|11431.9|11429.3|11428.3|11436.3|11435.3|11429|11428|119
1655137000000|2022-06-13 16:16:40|11429|11428|11422.7|11421.7|11430.4|11429.4|11422.2|11421.2|152
1655137010000|2022-06-13 16:16:50|11422.5|11421.5|11418.9|11417.9|11422.9|11421.9|11418|11417|200
1655137020000|2022-06-13 16:17:00|11419|11418|11415|11414|11419|11418|11413.2|11412.2|180
1655137030000|2022-06-13 16:17:10|11415.7|11414.7|11412.3|11411.3|11417.8|11416.8|11409.9|11408.9|183
1655137040000|2022-06-13 16:17:20|11412.5|11411.5|11422.5|11421.5|11422.7|11421.7|11412.4|11411.4|166
1655137050000|2022-06-13 16:17:30|11423.8|11422.8|11423.2|11422.2|11425.7|11424.7|11421.8|11420.8|235
1655137060000|2022-06-13 16:17:40|11423.3|11422.3|11423.5|11422.5|11423.8|11422.8|11417.5|11416.5|136
1655137070000|2022-06-13 16:17:50|11423.7|11422.7|11415.4|11414.4|11424.5|11423.5|11415|11414|145
1655137080000|2022-06-13 16:18:00|11416.4|11415.4|11414|11413|11417.7|11416.7|11412.3|11411.3|98
1655137090000|2022-06-13 16:18:10|11414.2|11413.2|11413.7|11412.7|11416|11415|11412.3|11411.3|94
1655137100000|2022-06-13 16:18:20|11413.4|11412.4|11413|11412|11415|11414|11411.7|11410.7|136
1655137110000|2022-06-13 16:18:30|11412.8|11411.8|11418.5|11417.5|11418.8|11417.8|11410|11409|136
1655137120000|2022-06-13 16:18:40|11418.4|11417.4|11419.8|11418.8|11420.5|11419.5|11416|11415|91
1655137130000|2022-06-13 16:18:50|11419.5|11418.5|11425.5|11424.5|11426.3|11425.3|11419|11418|224
1655137140000|2022-06-13 16:19:00|11425.4|11424.4|11423.8|11422.8|11428.5|11427.5|11423.3|11422.3|95
1655137150000|2022-06-13 16:19:10|11423.7|11422.7|11424.7|11423.7|11426|11425|11422.3|11421.3|119
1655137160000|2022-06-13 16:19:20|11424.8|11423.8|11427|11426|11427.5|11426.5|11420.8|11419.8|68
1655137170000|2022-06-13 16:19:30|11426.9|11425.9|11421.5|11420.5|11427.3|11426.3|11420.4|11419.4|78
1655137180000|2022-06-13 16:19:40|11421.4|11420.4|11430|11429|11430.5|11429.5|11421.4|11420.4|60
1655137190000|2022-06-13 16:19:50|11430.7|11429.7|11426.9|11425.9|11430.7|11429.7|11423.7|11422.7|169
1655137200000|2022-06-13 16:20:00|11426.8|11425.8|11427.4|11426.4|11434.8|11433.8|11426.8|11425.8|115
1655137210000|2022-06-13 16:20:10|11427.5|11426.5|11429.4|11428.4|11431|11430|11426.4|11425.4|98
1655137220000|2022-06-13 16:20:20|11429.3|11428.3|11428.3|11427.3|11429.4|11428.4|11425.4|11424.4|238
1655137230000|2022-06-13 16:20:30|11429.4|11428.4|11430|11429|11431|11430|11428.5|11427.5|58
1655137240000|2022-06-13 16:20:40|11430.2|11429.2|11431.3|11430.3|11431.4|11430.4|11428.8|11427.8|36
1655137250000|2022-06-13 16:20:50|11431.2|11430.2|11437.8|11436.8|11437.8|11436.8|11431.2|11430.2|122
1655137260000|2022-06-13 16:21:00|11439.2|11438.2|11433.4|11432.4|11439.2|11438.2|11429.7|11428.7|129
1655137270000|2022-06-13 16:21:10|11432.9|11431.9|11436.9|11435.9|11439.3|11438.3|11432.9|11431.9|79
1655137280000|2022-06-13 16:21:20|11437.3|11436.3|11433.5|11432.5|11439.8|11438.8|11432.3|11431.3|74
1655137290000|2022-06-13 16:21:30|11433.7|11432.7|11432.9|11431.9|11436.7|11435.7|11431.7|11430.7|115
1655137300000|2022-06-13 16:21:40|11433.3|11432.3|11427.2|11426.2|11433.4|11432.4|11427.2|11426.2|85
1655137310000|2022-06-13 16:21:50|11427.4|11426.4|11435.3|11434.3|11435.5|11434.5|11425.8|11424.8|133
1655137320000|2022-06-13 16:22:00|11434.9|11433.9|11439.5|11438.5|11440.7|11439.7|11433.3|11432.3|107
1655137330000|2022-06-13 16:22:10|11439|11438|11437.3|11436.3|11440.4|11439.4|11436.3|11435.3|65
1655137340000|2022-06-13 16:22:20|11436.3|11435.3|11437|11436|11437.9|11436.9|11432.3|11431.3|111
1655137350000|2022-06-13 16:22:30|11437.4|11436.4|11448.5|11447.5|11448.5|11447.5|11435.9|11434.9|302
1655137360000|2022-06-13 16:22:40|11448.7|11447.7|11445.2|11444.2|11448.8|11447.8|11441.8|11440.8|152
1655137370000|2022-06-13 16:22:50|11445.8|11444.8|11443.7|11442.7|11447|11446|11440.5|11439.5|110
1655137380000|2022-06-13 16:23:00|11443.5|11442.5|11436.9|11435.9|11443.9|11442.9|11427.4|11426.4|1432
1655137390000|2022-06-13 16:23:10|11435.9|11434.9|11426.5|11425.5|11438|11437|11425.7|11424.7|350
1655137400000|2022-06-13 16:23:20|11428|11427|11422.8|11421.8|11432.3|11431.3|11422.4|11421.4|179
1655137410000|2022-06-13 16:23:30|11423.3|11422.3|11424.8|11423.8|11426.3|11425.3|11420.7|11419.7|202
1655137420000|2022-06-13 16:23:40|11424.3|11423.3|11423.4|11422.4|11425.3|11424.3|11419.3|11418.3|78
1655137430000|2022-06-13 16:23:50|11423.5|11422.5|11423.4|11422.4|11426.7|11425.7|11421.7|11420.7|91
1655137440000|2022-06-13 16:24:00|11423.3|11422.3|11422.2|11421.2|11423.8|11422.8|11419.5|11418.5|112
1655137450000|2022-06-13 16:24:10|11422|11421|11429.2|11428.2|11429.2|11428.2|11419.3|11418.3|97
1655137460000|2022-06-13 16:24:20|11429.9|11428.9|11425.3|11424.3|11434|11433|11425.3|11424.3|121
1655137470000|2022-06-13 16:24:30|11423.5|11422.5|11422.8|11421.8|11427.3|11426.3|11421.4|11420.4|269
1655137480000|2022-06-13 16:24:40|11421.8|11420.8|11424.7|11423.7|11426|11425|11421.8|11420.8|79
1655137490000|2022-06-13 16:24:50|11425.2|11424.2|11426|11425|11428.3|11427.3|11423.9|11422.9|84
1655137500000|2022-06-13 16:25:00|11426.2|11425.2|11431.5|11430.5|11432.2|11431.2|11425.4|11424.4|229
1655137510000|2022-06-13 16:25:10|11431.3|11430.3|11442|11441|11442|11441|11430.7|11429.7|192
1655137520000|2022-06-13 16:25:20|11441.7|11440.7|11440.8|11439.8|11445|11444|11439.5|11438.5|214
1655137530000|2022-06-13 16:25:30|11440.9|11439.9|11440.2|11439.2|11443.2|11442.2|11435.4|11434.4|153
1655137540000|2022-06-13 16:25:40|11440.5|11439.5|11442|11441|11442|11441|11437.5|11436.5|123
1655137550000|2022-06-13 16:25:50|11442.3|11441.3|11440.8|11439.8|11444.8|11443.8|11437.8|11436.8|144
1655137560000|2022-06-13 16:26:00|11440.9|11439.9|11443.7|11442.7|11445.2|11444.2|11440.5|11439.5|169
1655137570000|2022-06-13 16:26:10|11443.8|11442.8|11446.4|11445.4|11450.3|11449.3|11442.9|11441.9|232
1655137580000|2022-06-13 16:26:20|11446.8|11445.8|11441|11440|11448|11447|11440.5|11439.5|195
1655137590000|2022-06-13 16:26:30|11441.3|11440.3|11436.5|11435.5|11441.3|11440.3|11434.4|11433.4|158
1655137600000|2022-06-13 16:26:40|11437.8|11436.8|11432.5|11431.5|11437.8|11436.8|11431.8|11430.8|203
1655137610000|2022-06-13 16:26:50|11432.7|11431.7|11436.8|11435.8|11437.3|11436.3|11430.8|11429.8|226
1655137620000|2022-06-13 16:27:00|11437.5|11436.5|11436|11435|11439.3|11438.3|11434|11433|123
1655137630000|2022-06-13 16:27:10|11436.2|11435.2|11434.8|11433.8|11438|11437|11432.2|11431.2|211
1655137640000|2022-06-13 16:27:20|11435.5|11434.5|11443.2|11442.2|11443.2|11442.2|11432|11431|263
1655137650000|2022-06-13 16:27:30|11443|11442|11443.7|11442.7|11443.7|11442.7|11439.3|11438.3|158
1655137660000|2022-06-13 16:27:40|11444.5|11443.5|11444.9|11443.9|11445.4|11444.4|11440.2|11439.2|196
1655137670000|2022-06-13 16:27:50|11444.8|11443.8|11444.3|11443.3|11446.4|11445.4|11442.5|11441.5|92
1655137680000|2022-06-13 16:28:00|11444.2|11443.2|11440.4|11439.4|11444.5|11443.5|11437.2|11436.2|173
1655137690000|2022-06-13 16:28:10|11440|11439|11435|11434|11440.8|11439.8|11434|11433|210
1655137700000|2022-06-13 16:28:20|11434.9|11433.9|11435.3|11434.3|11436.7|11435.7|11431.9|11430.9|201
1655137710000|2022-06-13 16:28:30|11435.5|11434.5|11433.3|11432.3|11439|11438|11432|11431|237
1655137720000|2022-06-13 16:28:40|11432.8|11431.8|11431.8|11430.8|11434|11433|11429.8|11428.8|239
1655137730000|2022-06-13 16:28:50|11431.7|11430.7|11433.9|11432.9|11436.2|11435.2|11431.5|11430.5|79
1655137740000|2022-06-13 16:29:00|11434|11433|11434.3|11433.3|11437.4|11436.4|11431.5|11430.5|102
1655137750000|2022-06-13 16:29:10|11434|11433|11431.4|11430.4|11434|11433|11430|11429|154
1655137760000|2022-06-13 16:29:20|11431.5|11430.5|11438.3|11437.3|11438.5|11437.5|11431|11430|97
1655137770000|2022-06-13 16:29:30|11438.4|11437.4|11444|11443|11444|11443|11435.9|11434.9|94
1655137780000|2022-06-13 16:29:40|11443.8|11442.8|11444.8|11443.8|11444.8|11443.8|11440.9|11439.9|123
1655137790000|2022-06-13 16:29:50|11444.9|11443.9|11441.5|11440.5|11446.3|11445.3|11441.4|11440.4|145
1655137800000|2022-06-13 16:30:00|11441.4|11440.4|11436.8|11435.8|11441.4|11440.4|11434.3|11433.3|178
1655137810000|2022-06-13 16:30:10|11436.5|11435.5|11435.7|11434.7|11437.9|11436.9|11432|11431|223
1655137820000|2022-06-13 16:30:20|11435.5|11434.5|11438.3|11437.3|11438.5|11437.5|11433.7|11432.7|153
1655137830000|2022-06-13 16:30:30|11437.8|11436.8|11433.3|11432.3|11440|11439|11432.2|11431.2|117
1655137840000|2022-06-13 16:30:40|11433.2|11432.2|11437.4|11436.4|11437.4|11436.4|11431.3|11430.3|143
1655137850000|2022-06-13 16:30:50|11437|11436|11439.8|11438.8|11440.4|11439.4|11436.9|11435.9|127
1655137860000|2022-06-13 16:31:00|11440.2|11439.2|11446|11445|11446|11445|11437|11436|237
1655137870000|2022-06-13 16:31:10|11445.8|11444.8|11444.5|11443.5|11450|11449|11442.3|11441.3|232
1655137880000|2022-06-13 16:31:20|11443.8|11442.8|11443|11442|11445.2|11444.2|11440.8|11439.8|69
1655137890000|2022-06-13 16:31:30|11444.2|11443.2|11444.5|11443.5|11447|11446|11442.8|11441.8|81
1655137900000|2022-06-13 16:31:40|11444.8|11443.8|11450.7|11449.7|11450.7|11449.7|11444.3|11443.3|103
1655137910000|2022-06-13 16:31:50|11450.5|11449.5|11456.5|11455.5|11458.3|11457.3|11450.2|11449.2|359
1655137920000|2022-06-13 16:32:00|11456.7|11455.7|11456.9|11455.9|11460.8|11459.8|11456.3|11455.3|324
1655137930000|2022-06-13 16:32:10|11456.8|11455.8|11457.5|11456.5|11460.4|11459.4|11456.3|11455.3|353
1655137940000|2022-06-13 16:32:20|11457.8|11456.8|11456|11455|11459.2|11458.2|11456|11455|129
1655137950000|2022-06-13 16:32:30|11455.8|11454.8|11455.5|11454.5|11456.8|11455.8|11454.2|11453.2|110
1655137960000|2022-06-13 16:32:40|11455|11454|11450|11449|11455|11454|11449|11448|169
1655137970000|2022-06-13 16:32:50|11450.7|11449.7|11455.3|11454.3|11456.7|11455.7|11450.4|11449.4|120
1655137980000|2022-06-13 16:33:00|11454.8|11453.8|11455.8|11454.8|11459|11458|11454.5|11453.5|143
1655137990000|2022-06-13 16:33:10|11455.5|11454.5|11458.9|11457.9|11459.4|11458.4|11455.5|11454.5|124
1655138000000|2022-06-13 16:33:20|11458.8|11457.8|11457.8|11456.8|11458.9|11457.9|11455.5|11454.5|75
1655138010000|2022-06-13 16:33:30|11457.7|11456.7|11460|11459|11460.8|11459.8|11456.3|11455.3|162
1655138020000|2022-06-13 16:33:40|11460.2|11459.2|11468.9|11467.9|11469.3|11468.3|11459.5|11458.5|696
1655138030000|2022-06-13 16:33:50|11468.8|11467.8|11476.3|11475.3|11477.7|11476.7|11468.2|11467.2|967
1655138040000|2022-06-13 16:34:00|11476.4|11475.4|11484.2|11483.2|11487.2|11486.2|11476.4|11475.4|1174
1655138050000|2022-06-13 16:34:10|11484.5|11483.5|11476.8|11475.8|11485|11484|11475.7|11474.7|489
1655138060000|2022-06-13 16:34:20|11476.7|11475.7|11475.2|11474.2|11478.2|11477.2|11474.8|11473.8|141
1655138070000|2022-06-13 16:34:30|11475.3|11474.3|11479.5|11478.5|11481.2|11480.2|11473.8|11472.8|172
1655138080000|2022-06-13 16:34:40|11479.8|11478.8|11482|11481|11482.2|11481.2|11478.5|11477.5|195
1655138090000|2022-06-13 16:34:50|11481.7|11480.7|11478.3|11477.3|11482.8|11481.8|11478|11477|138
1655138100000|2022-06-13 16:35:00|11478.2|11477.2|11482.9|11481.9|11483.4|11482.4|11477.4|11476.4|145
1655138110000|2022-06-13 16:35:10|11482.8|11481.8|11480.3|11479.3|11482.8|11481.8|11479.3|11478.3|273
1655138120000|2022-06-13 16:35:20|11480.4|11479.4|11482.9|11481.9|11483.5|11482.5|11480.3|11479.3|92
1655138130000|2022-06-13 16:35:30|11483|11482|11485.4|11484.4|11485.4|11484.4|11482|11481|182
1655138140000|2022-06-13 16:35:40|11485.2|11484.2|11490|11489|11491.3|11490.3|11484.7|11483.7|273
1655138150000|2022-06-13 16:35:50|11490.3|11489.3|11494.3|11493.3|11495.7|11494.7|11489.4|11488.4|319
1655138160000|2022-06-13 16:36:00|11494.4|11493.4|11488|11487|11495|11494|11484.7|11483.7|230
1655138170000|2022-06-13 16:36:10|11487.9|11486.9|11486|11485|11488|11487|11482.3|11481.3|217
1655138180000|2022-06-13 16:36:20|11485.9|11484.9|11483.5|11482.5|11486|11485|11482.9|11481.9|246
1655138190000|2022-06-13 16:36:30|11483.7|11482.7|11488.5|11487.5|11488.9|11487.9|11482|11481|295
1655138200000|2022-06-13 16:36:40|11488.7|11487.7|11493.4|11492.4|11495|11494|11488.7|11487.7|465
1655138210000|2022-06-13 16:36:50|11493.9|11492.9|11496.8|11495.8|11497.8|11496.8|11492.9|11491.9|299
1655138220000|2022-06-13 16:37:00|11496.9|11495.9|11496.8|11495.8|11497.8|11496.8|11492.9|11491.9|264
1655138230000|2022-06-13 16:37:10|11496.7|11495.7|11500|11499|11500.2|11499.2|11494.2|11493.2|313
1655138240000|2022-06-13 16:37:20|11500.3|11499.3|11503.9|11502.9|11505.3|11504.3|11500.3|11499.3|481
1655138250000|2022-06-13 16:37:30|11503.2|11502.2|11506|11505|11506|11505|11503.2|11502.2|317
1655138260000|2022-06-13 16:37:40|11506.2|11505.2|11500.8|11499.8|11507.2|11506.2|11500.7|11499.7|213
1655138270000|2022-06-13 16:37:50|11500.9|11499.9|11501.5|11500.5|11502.7|11501.7|11499|11498|338
1655138280000|2022-06-13 16:38:00|11501.2|11500.2|11501.7|11500.7|11501.9|11500.9|11497|11496|204
1655138290000|2022-06-13 16:38:10|11501.4|11500.4|11504.7|11503.7|11505.2|11504.2|11500.9|11499.9|133
1655138300000|2022-06-13 16:38:20|11504.8|11503.8|11507.7|11506.7|11508.5|11507.5|11504|11503|203
1655138310000|2022-06-13 16:38:30|11507.8|11506.8|11514.7|11513.7|11514.7|11513.7|11505.8|11504.8|335
1655138320000|2022-06-13 16:38:40|11514.5|11513.5|11517.2|11516.2|11517.7|11516.7|11514|11513|318
1655138330000|2022-06-13 16:38:50|11516.5|11515.5|11523.3|11522.3|11523.7|11522.7|11516.5|11515.5|472
1655138340000|2022-06-13 16:39:00|11523.4|11522.4|11525|11524|11528.5|11527.5|11521.5|11520.5|549
1655138350000|2022-06-13 16:39:10|11525.4|11524.4|11517.7|11516.7|11528.2|11527.2|11516.8|11515.8|611
1655138360000|2022-06-13 16:39:20|11517.5|11516.5|11517.4|11516.4|11518.8|11517.8|11514.9|11513.9|133
1655138370000|2022-06-13 16:39:30|11517.3|11516.3|11512.3|11511.3|11518.2|11517.2|11510.7|11509.7|345
1655138380000|2022-06-13 16:39:40|11512.2|11511.2|11513.8|11512.8|11514.4|11513.4|11510.9|11509.9|243
1655138390000|2022-06-13 16:39:50|11513.9|11512.9|11520.2|11519.2|11520.8|11519.8|11513.2|11512.2|262
1655138400000|2022-06-13 16:40:00|11519.4|11518.4|11512.2|11511.2|11522.8|11521.8|11511.3|11510.3|276
1655138410000|2022-06-13 16:40:10|11512|11511|11515.2|11514.2|11516.7|11515.7|11509|11508|234
1655138420000|2022-06-13 16:40:20|11515|11514|11509.2|11508.2|11517.2|11516.2|11508.5|11507.5|122
1655138430000|2022-06-13 16:40:30|11509.4|11508.4|11508.5|11507.5|11510|11509|11504.9|11503.9|241
1655138440000|2022-06-13 16:40:40|11508.2|11507.2|11507.7|11506.7|11510.2|11509.2|11505.7|11504.7|208
1655138450000|2022-06-13 16:40:50|11508|11507|11505.9|11504.9|11508.2|11507.2|11503.4|11502.4|550
1655138460000|2022-06-13 16:41:00|11504.8|11503.8|11500.7|11499.7|11505.5|11504.5|11499.7|11498.7|355
1655138470000|2022-06-13 16:41:10|11501.2|11500.2|11496.3|11495.3|11502.3|11501.3|11494.3|11493.3|279
1655138480000|2022-06-13 16:41:20|11495.9|11494.9|11497.8|11496.8|11498.3|11497.3|11493.3|11492.3|211
1655138490000|2022-06-13 16:41:30|11497.7|11496.7|11496.8|11495.8|11501.2|11500.2|11496.8|11495.8|238
1655138500000|2022-06-13 16:41:40|11496.7|11495.7|11495.9|11494.9|11497.2|11496.2|11494.8|11493.8|124
1655138510000|2022-06-13 16:41:50|11496.2|11495.2|11492.4|11491.4|11496.9|11495.9|11491|11490|366
1655138520000|2022-06-13 16:42:00|11492.5|11491.5|11494.2|11493.2|11495.7|11494.7|11492.5|11491.5|244
1655138530000|2022-06-13 16:42:10|11494|11493|11492.7|11491.7|11495.8|11494.8|11492.2|11491.2|151
1655138540000|2022-06-13 16:42:20|11492.4|11491.4|11494.5|11493.5|11495.3|11494.3|11491.2|11490.2|174
1655138550000|2022-06-13 16:42:30|11494.3|11493.3|11491.5|11490.5|11496.7|11495.7|11490.7|11489.7|179
1655138560000|2022-06-13 16:42:40|11491.4|11490.4|11488.3|11487.3|11491.8|11490.8|11488|11487|121
1655138570000|2022-06-13 16:42:50|11488.2|11487.2|11494.2|11493.2|11494.7|11493.7|11484.9|11483.9|338
1655138580000|2022-06-13 16:43:00|11494.7|11493.7|11488.3|11487.3|11494.7|11493.7|11487.3|11486.3|187
1655138590000|2022-06-13 16:43:10|11488.2|11487.2|11486.3|11485.3|11488.9|11487.9|11485.4|11484.4|140
1655138600000|2022-06-13 16:43:20|11486.2|11485.2|11484.9|11483.9|11487.3|11486.3|11482.8|11481.8|112
1655138610000|2022-06-13 16:43:30|11485|11484|11486|11485|11487.2|11486.2|11482.8|11481.8|58
1655138620000|2022-06-13 16:43:40|11484.4|11483.4|11483.4|11482.4|11487.7|11486.7|11482.9|11481.9|46
1655138630000|2022-06-13 16:43:50|11483.8|11482.8|11484.3|11483.3|11486.3|11485.3|11483.2|11482.2|65
1655138640000|2022-06-13 16:44:00|11484.4|11483.4|11482.9|11481.9|11484.4|11483.4|11477.4|11476.4|309
1655138650000|2022-06-13 16:44:10|11482.3|11481.3|11480.2|11479.2|11483.3|11482.3|11477.5|11476.5|164
1655138660000|2022-06-13 16:44:20|11480|11479|11478.7|11477.7|11482.4|11481.4|11477.5|11476.5|120
1655138670000|2022-06-13 16:44:30|11478.4|11477.4|11481.3|11480.3|11483.4|11482.4|11476.4|11475.4|128
1655138680000|2022-06-13 16:44:40|11481.2|11480.2|11475.3|11474.3|11481.8|11480.8|11475|11474|222
1655138690000|2022-06-13 16:44:50|11475.2|11474.2|11473.4|11472.4|11476.9|11475.9|11470.2|11469.2|659
1655138700000|2022-06-13 16:45:00|11473.3|11472.3|11478.4|11477.4|11478.4|11477.4|11473.2|11472.2|233
1655138710000|2022-06-13 16:45:10|11478.5|11477.5|11475.7|11474.7|11483|11482|11475.7|11474.7|198
1655138720000|2022-06-13 16:45:20|11475.5|11474.5|11479.2|11478.2|11480|11479|11474.3|11473.3|119
1655138730000|2022-06-13 16:45:30|11479.3|11478.3|11482|11481|11482.2|11481.2|11477.9|11476.9|75
1655138740000|2022-06-13 16:45:40|11481.9|11480.9|11480.2|11479.2|11482.4|11481.4|11479|11478|63
1655138750000|2022-06-13 16:45:50|11479.7|11478.7|11481.2|11480.2|11482.3|11481.3|11479|11478|71
1655138760000|2022-06-13 16:46:00|11480.9|11479.9|11481.2|11480.2|11482.3|11481.3|11478.2|11477.2|125
1655138770000|2022-06-13 16:46:10|11481.4|11480.4|11475.8|11474.8|11481.4|11480.4|11473.8|11472.8|173
1655138780000|2022-06-13 16:46:20|11475.7|11474.7|11470.9|11469.9|11476.4|11475.4|11470.3|11469.3|208
1655138790000|2022-06-13 16:46:30|11470.8|11469.8|11476|11475|11476.7|11475.7|11469.7|11468.7|154
1655138800000|2022-06-13 16:46:40|11476.3|11475.3|11475|11474|11477.5|11476.5|11472.9|11471.9|74
1655138810000|2022-06-13 16:46:50|11474.7|11473.7|11476.9|11475.9|11477.9|11476.9|11472|11471|178
1655138820000|2022-06-13 16:47:00|11476.8|11475.8|11479.3|11478.3|11480.3|11479.3|11476.7|11475.7|257
1655138830000|2022-06-13 16:47:10|11479.2|11478.2|11474.2|11473.2|11481.2|11480.2|11472.4|11471.4|126
1655138840000|2022-06-13 16:47:20|11474|11473|11473|11472|11476|11475|11472.3|11471.3|135
1655138850000|2022-06-13 16:47:30|11473.2|11472.2|11471.3|11470.3|11473.3|11472.3|11470.3|11469.3|91
1655138860000|2022-06-13 16:47:40|11471.9|11470.9|11468.4|11467.4|11473.2|11472.2|11466.5|11465.5|199
1655138870000|2022-06-13 16:47:50|11468.3|11467.3|11463.5|11462.5|11468.7|11467.7|11461.4|11460.4|788
1655138880000|2022-06-13 16:48:00|11463.4|11462.4|11465|11464|11469.5|11468.5|11462.7|11461.7|197
1655138890000|2022-06-13 16:48:10|11466.2|11465.2|11468.4|11467.4|11469.9|11468.9|11466.2|11465.2|232
1655138900000|2022-06-13 16:48:20|11468|11467|11469.7|11468.7|11470.4|11469.4|11465.7|11464.7|65
1655138910000|2022-06-13 16:48:30|11469.5|11468.5|11476.2|11475.2|11476.5|11475.5|11469.4|11468.4|155
1655138920000|2022-06-13 16:48:40|11476.3|11475.3|11471.5|11470.5|11479|11478|11470|11469|120
1655138930000|2022-06-13 16:48:50|11471.4|11470.4|11470.9|11469.9|11471.7|11470.7|11468.9|11467.9|87
1655138940000|2022-06-13 16:49:00|11470.7|11469.7|11467.2|11466.2|11470.7|11469.7|11466.4|11465.4|75
1655138950000|2022-06-13 16:49:10|11466.9|11465.9|11466.2|11465.2|11467.7|11466.7|11464|11463|122
1655138960000|2022-06-13 16:49:20|11466.3|11465.3|11470|11469|11471.5|11470.5|11465.5|11464.5|61
1655138970000|2022-06-13 16:49:30|11470.4|11469.4|11465.7|11464.7|11470.4|11469.4|11464.9|11463.9|97
1655138980000|2022-06-13 16:49:40|11466.2|11465.2|11468.7|11467.7|11469.3|11468.3|11463.5|11462.5|163
1655138990000|2022-06-13 16:49:50|11468.5|11467.5|11467.7|11466.7|11470.2|11469.2|11467|11466|120
1655139000000|2022-06-13 16:50:00|11467.5|11466.5|11466.7|11465.7|11469.2|11468.2|11464.8|11463.8|120
1655139010000|2022-06-13 16:50:10|11466.4|11465.4|11470.4|11469.4|11473.3|11472.3|11466.4|11465.4|172
1655139020000|2022-06-13 16:50:20|11470.7|11469.7|11472.2|11471.2|11473.7|11472.7|11469.2|11468.2|68
1655139030000|2022-06-13 16:50:30|11472|11471|11474.5|11473.5|11475|11474|11470.4|11469.4|81
1655139040000|2022-06-13 16:50:40|11474.2|11473.2|11469.5|11468.5|11476.5|11475.5|11468.7|11467.7|172
1655139050000|2022-06-13 16:50:50|11469.7|11468.7|11469.7|11468.7|11470.3|11469.3|11466|11465|129
1655139060000|2022-06-13 16:51:00|11469.3|11468.3|11468.7|11467.7|11469.7|11468.7|11464.9|11463.9|100
1655139070000|2022-06-13 16:51:10|11468.2|11467.2|11468|11467|11472|11471|11467.7|11466.7|69
1655139080000|2022-06-13 16:51:20|11467.9|11466.9|11466.4|11465.4|11468.2|11467.2|11464.7|11463.7|136
1655139090000|2022-06-13 16:51:30|11466.3|11465.3|11461.7|11460.7|11468.4|11467.4|11461|11460|163
1655139100000|2022-06-13 16:51:40|11461.5|11460.5|11459.5|11458.5|11462.4|11461.4|11457|11456|314
1655139110000|2022-06-13 16:51:50|11460.4|11459.4|11461.3|11460.3|11465|11464|11459.9|11458.9|167
1655139120000|2022-06-13 16:52:00|11460.8|11459.8|11463.5|11462.5|11463.5|11462.5|11459.7|11458.7|97
1655139130000|2022-06-13 16:52:10|11463.4|11462.4|11464.2|11463.2|11467.2|11466.2|11461.5|11460.5|109
1655139140000|2022-06-13 16:52:20|11464.3|11463.3|11465.4|11464.4|11466.8|11465.8|11463.9|11462.9|74
1655139150000|2022-06-13 16:52:30|11465.3|11464.3|11467.7|11466.7|11468|11467|11463.2|11462.2|76
1655139160000|2022-06-13 16:52:40|11467.2|11466.2|11470.7|11469.7|11471|11470|11465.7|11464.7|167
1655139170000|2022-06-13 16:52:50|11470.4|11469.4|11474.8|11473.8|11475.4|11474.4|11470.3|11469.3|191
1655139180000|2022-06-13 16:53:00|11474.7|11473.7|11467.7|11466.7|11474.7|11473.7|11465.5|11464.5|146
1655139190000|2022-06-13 16:53:10|11467.9|11466.9|11463.9|11462.9|11468.2|11467.2|11463.3|11462.3|122
1655139200000|2022-06-13 16:53:20|11463.8|11462.8|11463.7|11462.7|11465.3|11464.3|11460.5|11459.5|134
1655139210000|2022-06-13 16:53:30|11463.5|11462.5|11461.5|11460.5|11464.2|11463.2|11459.9|11458.9|191
1655139220000|2022-06-13 16:53:40|11461.4|11460.4|11464|11463|11464|11463|11459.8|11458.8|102
1655139230000|2022-06-13 16:53:50|11464.2|11463.2|11455.5|11454.5|11464.2|11463.2|11454.8|11453.8|228
1655139240000|2022-06-13 16:54:00|11455.4|11454.4|11448.5|11447.5|11455.8|11454.8|11447.8|11446.8|303
1655139250000|2022-06-13 16:54:10|11447.5|11446.5|11446.7|11445.7|11450.3|11449.3|11445.5|11444.5|215
1655139260000|2022-06-13 16:54:20|11446.5|11445.5|11447|11446|11449.2|11448.2|11445.7|11444.7|146
1655139270000|2022-06-13 16:54:30|11446.8|11445.8|11441.5|11440.5|11447.8|11446.8|11440.7|11439.7|311
1655139280000|2022-06-13 16:54:40|11441.3|11440.3|11438.3|11437.3|11441.8|11440.8|11437|11436|307
1655139290000|2022-06-13 16:54:50|11438.8|11437.8|11438.2|11437.2|11441|11440|11437.8|11436.8|255
1655139300000|2022-06-13 16:55:00|11438.3|11437.3|11438.2|11437.2|11441.3|11440.3|11436.3|11435.3|133
1655139310000|2022-06-13 16:55:10|11438.4|11437.4|11439|11438|11440.9|11439.9|11436.5|11435.5|108
1655139320000|2022-06-13 16:55:20|11439.2|11438.2|11445.5|11444.5|11445.8|11444.8|11438.9|11437.9|177
1655139330000|2022-06-13 16:55:30|11445.3|11444.3|11439.5|11438.5|11445.7|11444.7|11438.2|11437.2|139
1655139340000|2022-06-13 16:55:40|11439.2|11438.2|11443.8|11442.8|11446.8|11445.8|11438.8|11437.8|118
1655139350000|2022-06-13 16:55:50|11444.2|11443.2|11445.4|11444.4|11446.4|11445.4|11442.5|11441.5|115
1655139360000|2022-06-13 16:56:00|11445.3|11444.3|11436.7|11435.7|11445.3|11444.3|11435.8|11434.8|158
1655139370000|2022-06-13 16:56:10|11436.5|11435.5|11434.8|11433.8|11438.3|11437.3|11434|11433|80
1655139380000|2022-06-13 16:56:20|11435.5|11434.5|11435.2|11434.2|11440.2|11439.2|11434.2|11433.2|122
1655139390000|2022-06-13 16:56:30|11435.4|11434.4|11435.4|11434.4|11436.7|11435.7|11433.9|11432.9|89
1655139400000|2022-06-13 16:56:40|11435.3|11434.3|11432|11431|11436.7|11435.7|11431.4|11430.4|154
1655139410000|2022-06-13 16:56:50|11431.9|11430.9|11428.8|11427.8|11432.4|11431.4|11424.2|11423.2|298
1655139420000|2022-06-13 16:57:00|11428.7|11427.7|11435.5|11434.5|11435.5|11434.5|11428.7|11427.7|158
1655139430000|2022-06-13 16:57:10|11435.4|11434.4|11433.3|11432.3|11436|11435|11433.3|11432.3|298
1655139440000|2022-06-13 16:57:20|11432.2|11431.2|11428.2|11427.2|11432.3|11431.3|11427.2|11426.2|214
1655139450000|2022-06-13 16:57:30|11427.9|11426.9|11426.2|11425.2|11429.9|11428.9|11425.7|11424.7|168
1655139460000|2022-06-13 16:57:40|11426.4|11425.4|11423|11422|11426.7|11425.7|11422.5|11421.5|171
1655139470000|2022-06-13 16:57:50|11423.2|11422.2|11421|11420|11423.2|11422.2|11420.2|11419.2|280
1655139480000|2022-06-13 16:58:00|11420.9|11419.9|11418.5|11417.5|11421.4|11420.4|11417.8|11416.8|608
1655139490000|2022-06-13 16:58:10|11418.7|11417.7|11417.4|11416.4|11418.7|11417.7|11412.5|11411.5|457
1655139500000|2022-06-13 16:58:20|11417.5|11416.5|11417.4|11416.4|11418|11417|11413.8|11412.8|191
1655139510000|2022-06-13 16:58:30|11417.2|11416.2|11417.9|11416.9|11421|11420|11416.8|11415.8|201
1655139520000|2022-06-13 16:58:40|11418|11417|11421.4|11420.4|11423|11422|11417.8|11416.8|97
1655139530000|2022-06-13 16:58:50|11421.2|11420.2|11416.9|11415.9|11422.7|11421.7|11416.2|11415.2|217
1655139540000|2022-06-13 16:59:00|11416.7|11415.7|11415.4|11414.4|11417.4|11416.4|11414.4|11413.4|222
1655139550000|2022-06-13 16:59:10|11415.2|11414.2|11415.9|11414.9|11417.7|11416.7|11414.4|11413.4|91
1655139560000|2022-06-13 16:59:20|11415.8|11414.8|11416.9|11415.9|11419.3|11418.3|11414.9|11413.9|75
1655139570000|2022-06-13 16:59:30|11417|11416|11415.8|11414.8|11417.4|11416.4|11414.5|11413.5|114
1655139580000|2022-06-13 16:59:40|11415.9|11414.9|11415.2|11414.2|11417|11416|11414.2|11413.2|55
1655139590000|2022-06-13 16:59:50|11415.5|11414.5|11417|11416|11417.9|11416.9|11414.5|11413.5|124
1655139600000|2022-06-13 17:00:00|11417.9|11416.9|11415.9|11414.9|11418.5|11417.5|11414.8|11413.8|157
1655139610000|2022-06-13 17:00:10|11416.2|11415.2|11412.4|11411.4|11416.2|11415.2|11411|11410|143
1655139620000|2022-06-13 17:00:20|11412.3|11411.3|11414.8|11413.8|11415.2|11414.2|11411|11410|196
1655139630000|2022-06-13 17:00:30|11414.4|11413.4|11415.3|11414.3|11416.9|11415.9|11410.9|11409.9|266
1655139640000|2022-06-13 17:00:40|11415.2|11414.2|11413.7|11412.7|11417.3|11416.3|11412.4|11411.4|279
1655139650000|2022-06-13 17:00:50|11414.5|11413.5|11411.7|11410.7|11414.5|11413.5|11411|11410|141
1655139660000|2022-06-13 17:01:00|11411.9|11410.9|11403.2|11402.2|11412.7|11411.7|11402.4|11401.4|356
1655139670000|2022-06-13 17:01:10|11402.9|11401.9|11406.3|11405.3|11406.3|11405.3|11401.5|11400.5|189
1655139680000|2022-06-13 17:01:20|11406.5|11405.5|11403.2|11402.2|11411.3|11410.3|11402.5|11401.5|143
1655139690000|2022-06-13 17:01:30|11403|11402|11405.7|11404.7|11406.5|11405.5|11402.3|11401.3|81
1655139700000|2022-06-13 17:01:40|11404.9|11403.9|11402.2|11401.2|11406.2|11405.2|11400.8|11399.8|112
1655139710000|2022-06-13 17:01:50|11402|11401|11401|11400|11402.7|11401.7|11399.2|11398.2|138
1655139720000|2022-06-13 17:02:00|11401.4|11400.4|11401.4|11400.4|11404.5|11403.5|11400.2|11399.2|179
1655139730000|2022-06-13 17:02:10|11401.5|11400.5|11408.3|11407.3|11408.9|11407.9|11401.4|11400.4|169
1655139740000|2022-06-13 17:02:20|11408.2|11407.2|11404.9|11403.9|11408.2|11407.2|11402.2|11401.2|170
1655139750000|2022-06-13 17:02:30|11404.4|11403.4|11406.4|11405.4|11406.8|11405.8|11403.3|11402.3|141
1655139760000|2022-06-13 17:02:40|11406.3|11405.3|11403.2|11402.2|11406.9|11405.9|11401.7|11400.7|121
1655139770000|2022-06-13 17:02:50|11403.3|11402.3|11404.5|11403.5|11406.4|11405.4|11403.2|11402.2|136
1655139780000|2022-06-13 17:03:00|11405.4|11404.4|11399.9|11398.9|11407|11406|11399.4|11398.4|191
1655139790000|2022-06-13 17:03:10|11400|11399|11398.4|11397.4|11400.5|11399.5|11397.7|11396.7|128
1655139800000|2022-06-13 17:03:20|11398.9|11397.9|11405.9|11404.9|11407.8|11406.8|11398.2|11397.2|226
1655139810000|2022-06-13 17:03:30|11405.7|11404.7|11407|11406|11407.5|11406.5|11403.3|11402.3|555
1655139820000|2022-06-13 17:03:40|11407.2|11406.2|11406.7|11405.7|11407.5|11406.5|11405.5|11404.5|138
1655139830000|2022-06-13 17:03:50|11406.4|11405.4|11401.2|11400.2|11406.9|11405.9|11400.8|11399.8|85
1655139840000|2022-06-13 17:04:00|11401|11400|11399.9|11398.9|11401.4|11400.4|11398.8|11397.8|173
1655139850000|2022-06-13 17:04:10|11400|11399|11403.2|11402.2|11403.3|11402.3|11398.3|11397.3|248
1655139860000|2022-06-13 17:04:20|11403|11402|11404.8|11403.8|11405.2|11404.2|11400.8|11399.8|131
1655139870000|2022-06-13 17:04:30|11405.3|11404.3|11401.4|11400.4|11406.5|11405.5|11399.9|11398.9|166
1655139880000|2022-06-13 17:04:40|11401|11400|11399.8|11398.8|11404.8|11403.8|11399.5|11398.5|96
1655139890000|2022-06-13 17:04:50|11399.9|11398.9|11398.8|11397.8|11401.3|11400.3|11398.4|11397.4|114
1655139900000|2022-06-13 17:05:00|11398.4|11397.4|11396.3|11395.3|11398.8|11397.8|11393.7|11392.7|313
1655139910000|2022-06-13 17:05:10|11396|11395|11399.9|11398.9|11400.3|11399.3|11394.7|11393.7|151
1655139920000|2022-06-13 17:05:20|11400.2|11399.2|11397.7|11396.7|11401.8|11400.8|11397.3|11396.3|146
1655139930000|2022-06-13 17:05:30|11397|11396|11396.9|11395.9|11397.3|11396.3|11394.9|11393.9|143
1655139940000|2022-06-13 17:05:40|11396.7|11395.7|11395.2|11394.2|11397.4|11396.4|11394.8|11393.8|53
1655139950000|2022-06-13 17:05:50|11395|11394|11392.5|11391.5|11395.5|11394.5|11391.9|11390.9|130
1655139960000|2022-06-13 17:06:00|11392.7|11391.7|11390.3|11389.3|11394.8|11393.8|11390.2|11389.2|163
1655139970000|2022-06-13 17:06:10|11389.8|11388.8|11395.3|11394.3|11395.3|11394.3|11389.8|11388.8|89
1655139980000|2022-06-13 17:06:20|11395|11394|11395.2|11394.2|11395.3|11394.3|11392|11391|145
1655139990000|2022-06-13 17:06:30|11395|11394|11394.2|11393.2|11395.2|11394.2|11393|11392|95
1655140000000|2022-06-13 17:06:40|11394.4|11393.4|11402.5|11401.5|11403.3|11402.3|11392.9|11391.9|206
1655140010000|2022-06-13 17:06:50|11401.5|11400.5|11403.8|11402.8|11403.8|11402.8|11400.5|11399.5|230
1655140020000|2022-06-13 17:07:00|11403.5|11402.5|11401.5|11400.5|11404.3|11403.3|11401.2|11400.2|113
1655140030000|2022-06-13 17:07:10|11401.7|11400.7|11404.4|11403.4|11405.5|11404.5|11401.3|11400.3|149
1655140040000|2022-06-13 17:07:20|11404.2|11403.2|11403.5|11402.5|11405.4|11404.4|11402.3|11401.3|96
1655140050000|2022-06-13 17:07:30|11403.2|11402.2|11401.5|11400.5|11404.7|11403.7|11401.3|11400.3|124
1655140060000|2022-06-13 17:07:40|11401.7|11400.7|11401.8|11400.8|11402|11401|11399.3|11398.3|179
1655140070000|2022-06-13 17:07:50|11401.5|11400.5|11399.2|11398.2|11402.3|11401.3|11397.4|11396.4|177
1655140080000|2022-06-13 17:08:00|11399|11398|11398.2|11397.2|11399.2|11398.2|11394.9|11393.9|104
1655140090000|2022-06-13 17:08:10|11398|11397|11402.8|11401.8|11404.5|11403.5|11397.3|11396.3|149
1655140100000|2022-06-13 17:08:20|11402.9|11401.9|11403.2|11402.2|11405.2|11404.2|11402.3|11401.3|154
1655140110000|2022-06-13 17:08:30|11402.9|11401.9|11403.8|11402.8|11404.2|11403.2|11401.7|11400.7|85
1655140120000|2022-06-13 17:08:40|11403.9|11402.9|11406.5|11405.5|11407.4|11406.4|11403.8|11402.8|72
1655140130000|2022-06-13 17:08:50|11406.4|11405.4|11400.2|11399.2|11406.4|11405.4|11400.2|11399.2|92
1655140140000|2022-06-13 17:09:00|11400|11399|11402.8|11401.8|11403.2|11402.2|11397.5|11396.5|131
1655140150000|2022-06-13 17:09:10|11402.7|11401.7|11405.7|11404.7|11406|11405|11402.7|11401.7|88
1655140160000|2022-06-13 17:09:20|11405.8|11404.8|11403.9|11402.9|11405.8|11404.8|11401.4|11400.4|44
1655140170000|2022-06-13 17:09:30|11404|11403|11402.7|11401.7|11404.3|11403.3|11401.4|11400.4|195
1655140180000|2022-06-13 17:09:40|11402.8|11401.8|11407.3|11406.3|11407.8|11406.8|11402.8|11401.8|153
1655140190000|2022-06-13 17:09:50|11407.2|11406.2|11408.2|11407.2|11408.3|11407.3|11405.7|11404.7|89
1655140200000|2022-06-13 17:10:00|11408|11407|11405|11404|11408.4|11407.4|11405|11404|159
1655140210000|2022-06-13 17:10:10|11405.2|11404.2|11405.9|11404.9|11407.3|11406.3|11404|11403|61
1655140220000|2022-06-13 17:10:20|11406|11405|11404.3|11403.3|11406.7|11405.7|11403.9|11402.9|162
1655140230000|2022-06-13 17:10:30|11402.9|11401.9|11406.5|11405.5|11406.8|11405.8|11400.8|11399.8|150
1655140240000|2022-06-13 17:10:40|11406.3|11405.3|11403.5|11402.5|11407.8|11406.8|11403.5|11402.5|92
1655140250000|2022-06-13 17:10:50|11403.8|11402.8|11401.3|11400.3|11404.3|11403.3|11401.3|11400.3|97
1655140260000|2022-06-13 17:11:00|11401.2|11400.2|11399.9|11398.9|11402.8|11401.8|11399|11398|328
1655140270000|2022-06-13 17:11:10|11400.2|11399.2|11400.8|11399.8|11401.5|11400.5|11398.8|11397.8|123
1655140280000|2022-06-13 17:11:20|11400.7|11399.7|11400.5|11399.5|11403|11402|11400.3|11399.3|89
1655140290000|2022-06-13 17:11:30|11399.7|11398.7|11401.3|11400.3|11401.3|11400.3|11399|11398|150
1655140300000|2022-06-13 17:11:40|11401|11400|11400.9|11399.9|11401.4|11400.4|11399|11398|60
1655140310000|2022-06-13 17:11:50|11401|11400|11405.9|11404.9|11406.5|11405.5|11400.8|11399.8|126
1655140320000|2022-06-13 17:12:00|11405.8|11404.8|11406.4|11405.4|11407|11406|11398.7|11397.7|347
1655140330000|2022-06-13 17:12:10|11406.3|11405.3|11404.5|11403.5|11406.7|11405.7|11401.9|11400.9|145
1655140340000|2022-06-13 17:12:20|11404.4|11403.4|11403|11402|11404.7|11403.7|11400.8|11399.8|58
1655140350000|2022-06-13 17:12:30|11402.9|11401.9|11404|11403|11404.4|11403.4|11401.2|11400.2|58
1655140360000|2022-06-13 17:12:40|11403.9|11402.9|11402.3|11401.3|11404.2|11403.2|11402.3|11401.3|54
1655140370000|2022-06-13 17:12:50|11402.2|11401.2|11403.2|11402.2|11403.9|11402.9|11401.3|11400.3|155
1655140380000|2022-06-13 17:13:00|11403.3|11402.3|11399.3|11398.3|11405.3|11404.3|11398.7|11397.7|377
1655140390000|2022-06-13 17:13:10|11398.8|11397.8|11399.5|11398.5|11401.2|11400.2|11398.7|11397.7|135
1655140400000|2022-06-13 17:13:20|11399.2|11398.2|11398.8|11397.8|11400.3|11399.3|11398.7|11397.7|181
1655140410000|2022-06-13 17:13:30|11398.7|11397.7|11396.8|11395.8|11399|11398|11393.8|11392.8|449
1655140420000|2022-06-13 17:13:40|11396.5|11395.5|11395.4|11394.4|11397.8|11396.8|11394.2|11393.2|64
1655140430000|2022-06-13 17:13:50|11395.8|11394.8|11395.3|11394.3|11396.7|11395.7|11394.8|11393.8|63
1655140440000|2022-06-13 17:14:00|11395|11394|11398.8|11397.8|11400.2|11399.2|11393.5|11392.5|226
1655140450000|2022-06-13 17:14:10|11400.2|11399.2|11396.9|11395.9|11400.3|11399.3|11396.3|11395.3|84
1655140460000|2022-06-13 17:14:20|11396.5|11395.5|11398|11397|11399.5|11398.5|11396.5|11395.5|99
1655140470000|2022-06-13 17:14:30|11399|11398|11405.4|11404.4|11405.4|11404.4|11397.7|11396.7|81
1655140480000|2022-06-13 17:14:40|11405.3|11404.3|11405.8|11404.8|11406.3|11405.3|11404.3|11403.3|153
1655140490000|2022-06-13 17:14:50|11406|11405|11407.3|11406.3|11409.8|11408.8|11403.3|11402.3|308
1655140500000|2022-06-13 17:15:00|11406.9|11405.9|11408.8|11407.8|11409.2|11408.2|11403.4|11402.4|177
1655140510000|2022-06-13 17:15:10|11409.2|11408.2|11405.7|11404.7|11409.3|11408.3|11404.3|11403.3|129
1655140520000|2022-06-13 17:15:20|11405.5|11404.5|11404.8|11403.8|11406.8|11405.8|11404.2|11403.2|63
1655140530000|2022-06-13 17:15:30|11404.5|11403.5|11404.7|11403.7|11405.5|11404.5|11402.8|11401.8|109
1655140540000|2022-06-13 17:15:40|11404.5|11403.5|11403.9|11402.9|11404.7|11403.7|11402.3|11401.3|85
1655140550000|2022-06-13 17:15:50|11404.2|11403.2|11404.2|11403.2|11404.8|11403.8|11402.7|11401.7|74
1655140560000|2022-06-13 17:16:00|11404.3|11403.3|11411.3|11410.3|11411.4|11410.4|11404.3|11403.3|128
1655140570000|2022-06-13 17:16:10|11411.4|11410.4|11407.3|11406.3|11413.3|11412.3|11407.2|11406.2|189
1655140580000|2022-06-13 17:16:20|11406.9|11405.9|11402.4|11401.4|11407.5|11406.5|11400.9|11399.9|117
1655140590000|2022-06-13 17:16:30|11402.3|11401.3|11402.2|11401.2|11405.3|11404.3|11401.7|11400.7|106
1655140600000|2022-06-13 17:16:40|11402|11401|11403|11402|11405.3|11404.3|11401.9|11400.9|57
1655140610000|2022-06-13 17:16:50|11403.3|11402.3|11408.7|11407.7|11409|11408|11403|11402|84
1655140620000|2022-06-13 17:17:00|11408.8|11407.8|11407.7|11406.7|11409.7|11408.7|11406.7|11405.7|153
1655140630000|2022-06-13 17:17:10|11407.5|11406.5|11411.4|11410.4|11412|11411|11407.5|11406.5|106
1655140640000|2022-06-13 17:17:20|11411.3|11410.3|11410.8|11409.8|11412.3|11411.3|11410.5|11409.5|157
1655140650000|2022-06-13 17:17:30|11410.2|11409.2|11412.2|11411.2|11413.8|11412.8|11409.4|11408.4|138
1655140660000|2022-06-13 17:17:40|11412.4|11411.4|11400.7|11399.7|11412.4|11411.4|11400.7|11399.7|239
1655140670000|2022-06-13 17:17:50|11400.8|11399.8|11405.4|11404.4|11405.4|11404.4|11400.7|11399.7|109
1655140680000|2022-06-13 17:18:00|11405.5|11404.5|11403.7|11402.7|11408.5|11407.5|11403.3|11402.3|159
1655140690000|2022-06-13 17:18:10|11403.3|11402.3|11403.4|11402.4|11403.8|11402.8|11400.8|11399.8|172
1655140700000|2022-06-13 17:18:20|11403.2|11402.2|11399.9|11398.9|11405.3|11404.3|11399.5|11398.5|86
1655140710000|2022-06-13 17:18:30|11400|11399|11403.5|11402.5|11403.9|11402.9|11399.2|11398.2|89
1655140720000|2022-06-13 17:18:40|11403.7|11402.7|11400.5|11399.5|11403.7|11402.7|11400.4|11399.4|80
1655140730000|2022-06-13 17:18:50|11400.7|11399.7|11400.2|11399.2|11400.9|11399.9|11398.7|11397.7|84
1655140740000|2022-06-13 17:19:00|11400.7|11399.7|11399.2|11398.2|11401.8|11400.8|11398.7|11397.7|128
1655140750000|2022-06-13 17:19:10|11399|11398|11399.4|11398.4|11400.8|11399.8|11398.5|11397.5|51
1655140760000|2022-06-13 17:19:20|11399.3|11398.3|11405.9|11404.9|11407.4|11406.4|11398.8|11397.8|166
1655140770000|2022-06-13 17:19:30|11405.8|11404.8|11406.8|11405.8|11407.5|11406.5|11405.5|11404.5|62
1655140780000|2022-06-13 17:19:40|11406.9|11405.9|11404.7|11403.7|11407.2|11406.2|11403.5|11402.5|48
1655140790000|2022-06-13 17:19:50|11404.8|11403.8|11407.2|11406.2|11408.4|11407.4|11403.9|11402.9|53
1655140800000|2022-06-13 17:20:00|11407.4|11406.4|11399.8|11398.8|11408.8|11407.8|11398.7|11397.7|172
1655140810000|2022-06-13 17:20:10|11399.5|11398.5|11402.9|11401.9|11403.4|11402.4|11399.4|11398.4|228
1655140820000|2022-06-13 17:20:20|11402.8|11401.8|11401.7|11400.7|11404.7|11403.7|11401.3|11400.3|74
1655140830000|2022-06-13 17:20:30|11401.5|11400.5|11400.3|11399.3|11402.5|11401.5|11400.2|11399.2|124
1655140840000|2022-06-13 17:20:40|11400.4|11399.4|11402.3|11401.3|11403.4|11402.4|11400.4|11399.4|37
1655140850000|2022-06-13 17:20:50|11402.4|11401.4|11404.7|11403.7|11406|11405|11400.5|11399.5|117
1655140860000|2022-06-13 17:21:00|11404.5|11403.5|11408.4|11407.4|11408.8|11407.8|11404.4|11403.4|89
1655140870000|2022-06-13 17:21:10|11408|11407|11401.4|11400.4|11408.9|11407.9|11401.3|11400.3|109
1655140880000|2022-06-13 17:21:20|11400|11399|11401.2|11400.2|11402.2|11401.2|11397.9|11396.9|108
1655140890000|2022-06-13 17:21:30|11401.4|11400.4|11396.4|11395.4|11401.4|11400.4|11396.4|11395.4|151
1655140900000|2022-06-13 17:21:40|11396.5|11395.5|11400|11399|11400.2|11399.2|11396.3|11395.3|55
1655140910000|2022-06-13 17:21:50|11399.9|11398.9|11402.7|11401.7|11405.7|11404.7|11399.9|11398.9|51
1655140920000|2022-06-13 17:22:00|11402.4|11401.4|11401.7|11400.7|11402.4|11401.4|11399.2|11398.2|57
1655140930000|2022-06-13 17:22:10|11401.8|11400.8|11402.9|11401.9|11403.4|11402.4|11400.2|11399.2|76
1655140940000|2022-06-13 17:22:20|11402.7|11401.7|11400.4|11399.4|11403.2|11402.2|11398.5|11397.5|50
1655140950000|2022-06-13 17:22:30|11400.7|11399.7|11401.7|11400.7|11401.9|11400.9|11399.9|11398.9|78
1655140960000|2022-06-13 17:22:40|11401.5|11400.5|11398.9|11397.9|11402.9|11401.9|11397.7|11396.7|111
1655140970000|2022-06-13 17:22:50|11398.5|11397.5|11400.4|11399.4|11400.8|11399.8|11397.9|11396.9|52
1655140980000|2022-06-13 17:23:00|11400.3|11399.3|11401.9|11400.9|11403.8|11402.8|11400.2|11399.2|72
1655140990000|2022-06-13 17:23:10|11401.8|11400.8|11403.9|11402.9|11403.9|11402.9|11401|11400|56
1655141000000|2022-06-13 17:23:20|11403.3|11402.3|11403.5|11402.5|11407.5|11406.5|11402.4|11401.4|106
1655141010000|2022-06-13 17:23:30|11403.7|11402.7|11406.2|11405.2|11406.7|11405.7|11403.2|11402.2|98
1655141020000|2022-06-13 17:23:40|11406.3|11405.3|11405.2|11404.2|11408.2|11407.2|11404.4|11403.4|123
1655141030000|2022-06-13 17:23:50|11405.4|11404.4|11407.7|11406.7|11407.9|11406.9|11404|11403|87
1655141040000|2022-06-13 17:24:00|11407.8|11406.8|11397.9|11396.9|11407.8|11406.8|11397|11396|287
1655141050000|2022-06-13 17:24:10|11397.7|11396.7|11398.8|11397.8|11401.3|11400.3|11395.4|11394.4|161
1655141060000|2022-06-13 17:24:20|11399.2|11398.2|11389.5|11388.5|11400|11399|11389.5|11388.5|262
1655141070000|2022-06-13 17:24:30|11390.7|11389.7|11388.2|11387.2|11390.7|11389.7|11386.3|11385.3|357
1655141080000|2022-06-13 17:24:40|11388.5|11387.5|11395.9|11394.9|11396.5|11395.5|11388.3|11387.3|208
1655141090000|2022-06-13 17:24:50|11396.2|11395.2|11399.3|11398.3|11399.4|11398.4|11393.2|11392.2|91
1655141100000|2022-06-13 17:25:00|11399.2|11398.2|11400.2|11399.2|11405.9|11404.9|11398.7|11397.7|263
1655141110000|2022-06-13 17:25:10|11400.4|11399.4|11390.5|11389.5|11400.4|11399.4|11389.3|11388.3|179
1655141120000|2022-06-13 17:25:20|11390.4|11389.4|11396.7|11395.7|11396.8|11395.8|11390.4|11389.4|82
1655141130000|2022-06-13 17:25:30|11396.5|11395.5|11399.8|11398.8|11399.8|11398.8|11396.4|11395.4|46
1655141140000|2022-06-13 17:25:40|11399.7|11398.7|11399.2|11398.2|11400.2|11399.2|11397.5|11396.5|182
1655141150000|2022-06-13 17:25:50|11399.3|11398.3|11398.9|11397.9|11400.2|11399.2|11396.9|11395.9|69
1655141160000|2022-06-13 17:26:00|11398.8|11397.8|11393.2|11392.2|11401.2|11400.2|11393.2|11392.2|109
1655141170000|2022-06-13 17:26:10|11393.4|11392.4|11394.4|11393.4|11394.7|11393.7|11392.2|11391.2|51
1655141180000|2022-06-13 17:26:20|11394.7|11393.7|11383.5|11382.5|11394.7|11393.7|11382.8|11381.8|388
1655141190000|2022-06-13 17:26:30|11383.8|11382.8|11381.4|11380.4|11386.2|11385.2|11380.5|11379.5|353
1655141200000|2022-06-13 17:26:40|11381|11380|11381|11380|11381.9|11380.9|11377.8|11376.8|513
1655141210000|2022-06-13 17:26:50|11381.2|11380.2|11380.8|11379.8|11382.8|11381.8|11378.8|11377.8|186
1655141220000|2022-06-13 17:27:00|11380.3|11379.3|11379.7|11378.7|11380.3|11379.3|11376.7|11375.7|155
1655141230000|2022-06-13 17:27:10|11380.3|11379.3|11384.4|11383.4|11387.5|11386.5|11380.3|11379.3|192
1655141240000|2022-06-13 17:27:20|11384.3|11383.3|11384.2|11383.2|11385.8|11384.8|11381.5|11380.5|117
1655141250000|2022-06-13 17:27:30|11384.3|11383.3|11380.9|11379.9|11386.2|11385.2|11380.3|11379.3|122
1655141260000|2022-06-13 17:27:40|11380.8|11379.8|11380.7|11379.7|11382.8|11381.8|11379.4|11378.4|109
1655141270000|2022-06-13 17:27:50|11380.5|11379.5|11380.8|11379.8|11381.2|11380.2|11378.9|11377.9|77
1655141280000|2022-06-13 17:28:00|11380.7|11379.7|11382.3|11381.3|11384.2|11383.2|11379.3|11378.3|102
1655141290000|2022-06-13 17:28:10|11381.5|11380.5|11380.2|11379.2|11381.7|11380.7|11379.2|11378.2|124
1655141300000|2022-06-13 17:28:20|11380.4|11379.4|11378.9|11377.9|11381.2|11380.2|11378.5|11377.5|61
1655141310000|2022-06-13 17:28:30|11378.7|11377.7|11379.5|11378.5|11379.5|11378.5|11376.9|11375.9|98
1655141320000|2022-06-13 17:28:40|11379.4|11378.4|11383.4|11382.4|11383.4|11382.4|11378.5|11377.5|114
1655141330000|2022-06-13 17:28:50|11383.3|11382.3|11384.4|11383.4|11385.3|11384.3|11381.8|11380.8|110
1655141340000|2022-06-13 17:29:00|11384.7|11383.7|11387.5|11386.5|11389.5|11388.5|11384.4|11383.4|123
1655141350000|2022-06-13 17:29:10|11387.7|11386.7|11391.9|11390.9|11394.9|11393.9|11383|11382|228
1655141360000|2022-06-13 17:29:20|11392|11391|11391.3|11390.3|11393.4|11392.4|11390.9|11389.9|107
1655141370000|2022-06-13 17:29:30|11391.7|11390.7|11392.2|11391.2|11393|11392|11389.4|11388.4|103
1655141380000|2022-06-13 17:29:40|11392|11391|11392.2|11391.2|11393.5|11392.5|11391.5|11390.5|87
1655141390000|2022-06-13 17:29:50|11392|11391|11391.2|11390.2|11393.5|11392.5|11390.7|11389.7|78
1655141400000|2022-06-13 17:30:00|11391.8|11390.8|11396.5|11395.5|11396.8|11395.8|11387.2|11386.2|152
1655141410000|2022-06-13 17:30:10|11396.4|11395.4|11392.5|11391.5|11396.5|11395.5|11390.7|11389.7|112
1655141420000|2022-06-13 17:30:20|11392.4|11391.4|11393.9|11392.9|11397.2|11396.2|11392.4|11391.4|58
1655141430000|2022-06-13 17:30:30|11394.2|11393.2|11391.4|11390.4|11395|11394|11390.5|11389.5|193
1655141440000|2022-06-13 17:30:40|11391.5|11390.5|11390.7|11389.7|11392.4|11391.4|11390.5|11389.5|62
1655141450000|2022-06-13 17:30:50|11390.5|11389.5|11392.2|11391.2|11394|11393|11389.8|11388.8|132
1655141460000|2022-06-13 17:31:00|11392.3|11391.3|11395|11394|11396.2|11395.2|11392.3|11391.3|197
1655141470000|2022-06-13 17:31:10|11394.9|11393.9|11396.8|11395.8|11398.2|11397.2|11390|11389|502
1655141480000|2022-06-13 17:31:20|11396.3|11395.3|11401.5|11400.5|11401.5|11400.5|11395.7|11394.7|124
1655141490000|2022-06-13 17:31:30|11401.7|11400.7|11397.8|11396.8|11401.9|11400.9|11394.9|11393.9|172
1655141500000|2022-06-13 17:31:40|11397.7|11396.7|11397.2|11396.2|11398.4|11397.4|11396.2|11395.2|157
1655141510000|2022-06-13 17:31:50|11397|11396|11394.3|11393.3|11397.2|11396.2|11392.5|11391.5|81
1655141520000|2022-06-13 17:32:00|11393.2|11392.2|11398.4|11397.4|11398.8|11397.8|11392|11391|168
1655141530000|2022-06-13 17:32:10|11398.7|11397.7|11394.4|11393.4|11398.7|11397.7|11393.7|11392.7|96
1655141540000|2022-06-13 17:32:20|11394.5|11393.5|11391.3|11390.3|11394.7|11393.7|11390.5|11389.5|95
1655141550000|2022-06-13 17:32:30|11391.4|11390.4|11391.2|11390.2|11392.3|11391.3|11389.4|11388.4|84
1655141560000|2022-06-13 17:32:40|11391.4|11390.4|11388.7|11387.7|11392.2|11391.2|11386.9|11385.9|139
1655141570000|2022-06-13 17:32:50|11388.5|11387.5|11388.2|11387.2|11388.8|11387.8|11386.8|11385.8|119
1655141580000|2022-06-13 17:33:00|11388|11387|11384.2|11383.2|11388|11387|11381.9|11380.9|205
1655141590000|2022-06-13 17:33:10|11384.4|11383.4|11381.7|11380.7|11386|11385|11381.7|11380.7|165
1655141600000|2022-06-13 17:33:20|11381.5|11380.5|11379.7|11378.7|11382.7|11381.7|11379.3|11378.3|116
1655141610000|2022-06-13 17:33:30|11379.5|11378.5|11377.9|11376.9|11380.4|11379.4|11377|11376|126
1655141620000|2022-06-13 17:33:40|11378|11377|11376.5|11375.5|11379.9|11378.9|11376.2|11375.2|111
1655141630000|2022-06-13 17:33:50|11376.4|11375.4|11383.8|11382.8|11384.5|11383.5|11375|11374|221
1655141640000|2022-06-13 17:34:00|11383.7|11382.7|11380.9|11379.9|11384.2|11383.2|11377.2|11376.2|122
1655141650000|2022-06-13 17:34:10|11380.7|11379.7|11376.7|11375.7|11381.7|11380.7|11376.7|11375.7|119
1655141660000|2022-06-13 17:34:20|11376.5|11375.5|11377.7|11376.7|11378.8|11377.8|11376.3|11375.3|75
1655141670000|2022-06-13 17:34:30|11377.9|11376.9|11379.4|11378.4|11380.3|11379.3|11377.8|11376.8|66
1655141680000|2022-06-13 17:34:40|11379.5|11378.5|11377.3|11376.3|11380.4|11379.4|11375.4|11374.4|117
1655141690000|2022-06-13 17:34:50|11377.5|11376.5|11377.4|11376.4|11378.4|11377.4|11376.4|11375.4|70
1655141700000|2022-06-13 17:35:00|11376.3|11375.3|11374.4|11373.4|11376.7|11375.7|11373.7|11372.7|115
1655141710000|2022-06-13 17:35:10|11374.2|11373.2|11379.3|11378.3|11379.9|11378.9|11373.8|11372.8|78
1655141720000|2022-06-13 17:35:20|11379.4|11378.4|11380.4|11379.4|11383.9|11382.9|11379.2|11378.2|122
1655141730000|2022-06-13 17:35:30|11380.2|11379.2|11382.7|11381.7|11383|11382|11379.8|11378.8|61
1655141740000|2022-06-13 17:35:40|11382.5|11381.5|11381.9|11380.9|11383.7|11382.7|11379.2|11378.2|100
1655141750000|2022-06-13 17:35:50|11382.2|11381.2|11382.2|11381.2|11382.8|11381.8|11378.7|11377.7|67
1655141760000|2022-06-13 17:36:00|11381.9|11380.9|11384.4|11383.4|11385|11384|11380.9|11379.9|85
1655141770000|2022-06-13 17:36:10|11384.3|11383.3|11388.8|11387.8|11390.4|11389.4|11382.7|11381.7|153
1655141780000|2022-06-13 17:36:20|11388.9|11387.9|11386.2|11385.2|11390.2|11389.2|11385.5|11384.5|201
1655141790000|2022-06-13 17:36:30|11386.3|11385.3|11388.5|11387.5|11388.8|11387.8|11384.3|11383.3|106
1655141800000|2022-06-13 17:36:40|11388.7|11387.7|11389.2|11388.2|11391.2|11390.2|11387.7|11386.7|128
1655141810000|2022-06-13 17:36:50|11388.5|11387.5|11391.2|11390.2|11392.9|11391.9|11387.7|11386.7|106
1655141820000|2022-06-13 17:37:00|11390|11389|11391.8|11390.8|11392.2|11391.2|11389|11388|74
1655141830000|2022-06-13 17:37:10|11391.4|11390.4|11391.7|11390.7|11391.9|11390.9|11387.3|11386.3|64
1655141840000|2022-06-13 17:37:20|11391.4|11390.4|11392.8|11391.8|11395.4|11394.4|11391|11390|130
1655141850000|2022-06-13 17:37:30|11392.9|11391.9|11391.9|11390.9|11394.5|11393.5|11391.4|11390.4|59
1655141860000|2022-06-13 17:37:40|11391.2|11390.2|11388.7|11387.7|11391.3|11390.3|11387.2|11386.2|116
1655141870000|2022-06-13 17:37:50|11388.5|11387.5|11385.3|11384.3|11389|11388|11383.2|11382.2|327
1655141880000|2022-06-13 17:38:00|11385.4|11384.4|11385.3|11384.3|11390|11389|11383.4|11382.4|114
1655141890000|2022-06-13 17:38:10|11385.2|11384.2|11386.9|11385.9|11389|11388|11385.2|11384.2|51
1655141900000|2022-06-13 17:38:20|11386.8|11385.8|11388.9|11387.9|11391.3|11390.3|11385.7|11384.7|244
1655141910000|2022-06-13 17:38:30|11389|11388|11385.2|11384.2|11390.7|11389.7|11384.2|11383.2|76
1655141920000|2022-06-13 17:38:40|11385|11384|11385.2|11384.2|11386.4|11385.4|11384.3|11383.3|38
1655141930000|2022-06-13 17:38:50|11384.9|11383.9|11388.7|11387.7|11389.7|11388.7|11384.2|11383.2|62
1655141940000|2022-06-13 17:39:00|11388.5|11387.5|11392.8|11391.8|11394.5|11393.5|11388.5|11387.5|100
1655141950000|2022-06-13 17:39:10|11392.7|11391.7|11389.8|11388.8|11393.7|11392.7|11388.8|11387.8|89
1655141960000|2022-06-13 17:39:20|11390|11389|11397|11396|11397.4|11396.4|11389.7|11388.7|150
1655141970000|2022-06-13 17:39:30|11396.7|11395.7|11396.5|11395.5|11398.8|11397.8|11395.7|11394.7|131
1655141980000|2022-06-13 17:39:40|11396.7|11395.7|11401.5|11400.5|11401.5|11400.5|11395.3|11394.3|97
1655141990000|2022-06-13 17:39:50|11401.3|11400.3|11403.3|11402.3|11405.3|11404.3|11400.4|11399.4|167
1655142000000|2022-06-13 17:40:00|11403|11402|11404.4|11403.4|11406.5|11405.5|11401.9|11400.9|260
1655142010000|2022-06-13 17:40:10|11404.2|11403.2|11405.9|11404.9|11406.4|11405.4|11402.9|11401.9|112
1655142020000|2022-06-13 17:40:20|11405.5|11404.5|11404.2|11403.2|11405.7|11404.7|11401.5|11400.5|113
1655142030000|2022-06-13 17:40:30|11404.3|11403.3|11403.9|11402.9|11405.9|11404.9|11402.2|11401.2|147
1655142040000|2022-06-13 17:40:40|11403.4|11402.4|11403.7|11402.7|11403.8|11402.8|11399.5|11398.5|134
1655142050000|2022-06-13 17:40:50|11403.5|11402.5|11402.9|11401.9|11405.2|11404.2|11402.4|11401.4|133
1655142060000|2022-06-13 17:41:00|11403|11402|11404.9|11403.9|11405.3|11404.3|11399.8|11398.8|113
1655142070000|2022-06-13 17:41:10|11404.8|11403.8|11402.8|11401.8|11405.3|11404.3|11402.2|11401.2|58
1655142080000|2022-06-13 17:41:20|11402.7|11401.7|11404.4|11403.4|11404.8|11403.8|11401|11400|77
1655142090000|2022-06-13 17:41:30|11404.3|11403.3|11404.7|11403.7|11405.7|11404.7|11403.5|11402.5|95
1655142100000|2022-06-13 17:41:40|11404.5|11403.5|11407.3|11406.3|11407.3|11406.3|11402.7|11401.7|191
1655142110000|2022-06-13 17:41:50|11406.9|11405.9|11411.8|11410.8|11412.2|11411.2|11406.9|11405.9|182
1655142120000|2022-06-13 17:42:00|11411.5|11410.5|11417.4|11416.4|11419.2|11418.2|11410.8|11409.8|345
1655142130000|2022-06-13 17:42:10|11416.8|11415.8|11418|11417|11419.7|11418.7|11413.8|11412.8|206
1655142140000|2022-06-13 17:42:20|11418.3|11417.3|11424.4|11423.4|11425.7|11424.7|11418.2|11417.2|291
1655142150000|2022-06-13 17:42:30|11424.5|11423.5|11425.4|11424.4|11427.4|11426.4|11421.7|11420.7|295
1655142160000|2022-06-13 17:42:40|11425.3|11424.3|11427.2|11426.2|11428.3|11427.3|11425.2|11424.2|173
1655142170000|2022-06-13 17:42:50|11427|11426|11429.4|11428.4|11431.3|11430.3|11426.4|11425.4|247
1655142180000|2022-06-13 17:43:00|11429.2|11428.2|11430.3|11429.3|11430.3|11429.3|11428.2|11427.2|99
1655142190000|2022-06-13 17:43:10|11430.2|11429.2|11437.9|11436.9|11438.4|11437.4|11430|11429|250
1655142200000|2022-06-13 17:43:20|11437.2|11436.2|11431.9|11430.9|11438.7|11437.7|11431.4|11430.4|185
1655142210000|2022-06-13 17:43:30|11432.4|11431.4|11435.5|11434.5|11435.9|11434.9|11430.4|11429.4|196
1655142220000|2022-06-13 17:43:40|11435.4|11434.4|11435.2|11434.2|11438.8|11437.8|11431.8|11430.8|99
1655142230000|2022-06-13 17:43:50|11435.4|11434.4|11432|11431|11435.5|11434.5|11431|11430|119
1655142240000|2022-06-13 17:44:00|11431.7|11430.7|11431.7|11430.7|11434.3|11433.3|11430.5|11429.5|118
1655142250000|2022-06-13 17:44:10|11431.8|11430.8|11431.7|11430.7|11432.2|11431.2|11429.3|11428.3|280
1655142260000|2022-06-13 17:44:20|11431.4|11430.4|11431.8|11430.8|11433.8|11432.8|11430.8|11429.8|119
1655142270000|2022-06-13 17:44:30|11431.7|11430.7|11435.7|11434.7|11437.8|11436.8|11431.5|11430.5|163
1655142280000|2022-06-13 17:44:40|11435.4|11434.4|11439.8|11438.8|11439.8|11438.8|11435.3|11434.3|84
1655142290000|2022-06-13 17:44:50|11439.4|11438.4|11440.4|11439.4|11441.5|11440.5|11438.3|11437.3|262
1655142300000|2022-06-13 17:45:00|11440.8|11439.8|11438.5|11437.5|11443.7|11442.7|11438|11437|227
1655142310000|2022-06-13 17:45:10|11438.3|11437.3|11439.4|11438.4|11439.8|11438.8|11433.4|11432.4|262
1655142320000|2022-06-13 17:45:20|11439.2|11438.2|11438.9|11437.9|11441.5|11440.5|11438.2|11437.2|83
1655142330000|2022-06-13 17:45:30|11438.8|11437.8|11434.9|11433.9|11440.4|11439.4|11434.4|11433.4|137
1655142340000|2022-06-13 17:45:40|11434.8|11433.8|11437|11436|11437.3|11436.3|11433.4|11432.4|143
1655142350000|2022-06-13 17:45:50|11437.2|11436.2|11438.5|11437.5|11440.2|11439.2|11435.5|11434.5|106
1655142360000|2022-06-13 17:46:00|11438.3|11437.3|11439|11438|11441.4|11440.4|11437.8|11436.8|197
1655142370000|2022-06-13 17:46:10|11439.2|11438.2|11439.5|11438.5|11442|11441|11438.8|11437.8|81
1655142380000|2022-06-13 17:46:20|11438.4|11437.4|11442|11441|11443.7|11442.7|11438.4|11437.4|135
1655142390000|2022-06-13 17:46:30|11442.3|11441.3|11443.2|11442.2|11444.5|11443.5|11441.9|11440.9|125
1655142400000|2022-06-13 17:46:40|11443|11442|11444.3|11443.3|11445.5|11444.5|11442.7|11441.7|92
1655142410000|2022-06-13 17:46:50|11444.2|11443.2|11445.9|11444.9|11445.9|11444.9|11443.5|11442.5|90
1655142420000|2022-06-13 17:47:00|11445.8|11444.8|11449.2|11448.2|11451.9|11450.9|11445.3|11444.3|298
1655142430000|2022-06-13 17:47:10|11448.9|11447.9|11450|11449|11451.3|11450.3|11448.2|11447.2|168
1655142440000|2022-06-13 17:47:20|11450.2|11449.2|11448.8|11447.8|11452.4|11451.4|11448.5|11447.5|169
1655142450000|2022-06-13 17:47:30|11448.9|11447.9|11448.8|11447.8|11450.5|11449.5|11447.8|11446.8|75
1655142460000|2022-06-13 17:47:40|11448.7|11447.7|11449.5|11448.5|11450.7|11449.7|11446.8|11445.8|194
1655142470000|2022-06-13 17:47:50|11449.7|11448.7|11449.5|11448.5|11451.4|11450.4|11448.8|11447.8|133
1655142480000|2022-06-13 17:48:00|11449.8|11448.8|11451.7|11450.7|11453.4|11452.4|11449.7|11448.7|208
1655142490000|2022-06-13 17:48:10|11451.5|11450.5|11450|11449|11451.5|11450.5|11448.7|11447.7|364
1655142500000|2022-06-13 17:48:20|11449.9|11448.9|11454.3|11453.3|11454.3|11453.3|11449.7|11448.7|156
1655142510000|2022-06-13 17:48:30|11454|11453|11450.9|11449.9|11454|11453|11450.3|11449.3|180
1655142520000|2022-06-13 17:48:40|11451|11450|11452.2|11451.2|11452.5|11451.5|11450.8|11449.8|87
1655142530000|2022-06-13 17:48:50|11452.3|11451.3|11453.2|11452.2|11453.7|11452.7|11451.2|11450.2|187
1655142540000|2022-06-13 17:49:00|11453.4|11452.4|11452.7|11451.7|11454.4|11453.4|11452.3|11451.3|160
1655142550000|2022-06-13 17:49:10|11452.2|11451.2|11454|11453|11454.4|11453.4|11452.2|11451.2|209
1655142560000|2022-06-13 17:49:20|11454.5|11453.5|11453|11452|11454.5|11453.5|11452.5|11451.5|74
1655142570000|2022-06-13 17:49:30|11453.2|11452.2|11456.5|11455.5|11456.5|11455.5|11452.2|11451.2|186
1655142580000|2022-06-13 17:49:40|11456.4|11455.4|11454.8|11453.8|11456.4|11455.4|11453.5|11452.5|87
1655142590000|2022-06-13 17:49:50|11455.2|11454.2|11456.2|11455.2|11457|11456|11455|11454|148
1655142600000|2022-06-13 17:50:00|11456|11455|11455.3|11454.3|11457.8|11456.8|11454.8|11453.8|243
1655142610000|2022-06-13 17:50:10|11455.4|11454.4|11458.9|11457.9|11459.5|11458.5|11454.4|11453.4|185
1655142620000|2022-06-13 17:50:20|11458.8|11457.8|11457.3|11456.3|11460|11459|11456.5|11455.5|188
1655142630000|2022-06-13 17:50:30|11457.4|11456.4|11461|11460|11464|11463|11457.4|11456.4|414
1655142640000|2022-06-13 17:50:40|11461.9|11460.9|11456|11455|11463.2|11462.2|11455.5|11454.5|165
1655142650000|2022-06-13 17:50:50|11456.2|11455.2|11449.8|11448.8|11456.5|11455.5|11449|11448|420
1655142660000|2022-06-13 17:51:00|11450.3|11449.3|11453.8|11452.8|11458|11457|11449.9|11448.9|233
1655142670000|2022-06-13 17:51:10|11453.5|11452.5|11452.8|11451.8|11455|11454|11452.5|11451.5|65
1655142680000|2022-06-13 17:51:20|11452.7|11451.7|11455.7|11454.7|11456|11455|11451.9|11450.9|103
1655142690000|2022-06-13 17:51:30|11455.8|11454.8|11450.8|11449.8|11457|11456|11450.8|11449.8|234
1655142700000|2022-06-13 17:51:40|11450.9|11449.9|11451.7|11450.7|11452.5|11451.5|11450.8|11449.8|176
1655142710000|2022-06-13 17:51:50|11451.9|11450.9|11450.3|11449.3|11453|11452|11449.9|11448.9|113
1655142720000|2022-06-13 17:52:00|11449.5|11448.5|11443.3|11442.3|11449.5|11448.5|11442.8|11441.8|329
1655142730000|2022-06-13 17:52:10|11443|11442|11444.8|11443.8|11446|11445|11441.9|11440.9|220
1655142740000|2022-06-13 17:52:20|11444.5|11443.5|11447.4|11446.4|11449.2|11448.2|11444.4|11443.4|148
1655142750000|2022-06-13 17:52:30|11447.3|11446.3|11445.9|11444.9|11449.4|11448.4|11445.3|11444.3|61
1655142760000|2022-06-13 17:52:40|11446|11445|11444.9|11443.9|11447.8|11446.8|11444.3|11443.3|193
1655142770000|2022-06-13 17:52:50|11444.8|11443.8|11442|11441|11446.3|11445.3|11439.5|11438.5|230
1655142780000|2022-06-13 17:53:00|11442.2|11441.2|11439.2|11438.2|11442.4|11441.4|11438.4|11437.4|104
1655142790000|2022-06-13 17:53:10|11439|11438|11434.9|11433.9|11439.5|11438.5|11434.8|11433.8|138
1655142800000|2022-06-13 17:53:20|11434.8|11433.8|11433.8|11432.8|11437.7|11436.7|11433.8|11432.8|116
1655142810000|2022-06-13 17:53:30|11433.9|11432.9|11434.2|11433.2|11435.8|11434.8|11432.7|11431.7|209
1655142820000|2022-06-13 17:53:40|11434.3|11433.3|11433.9|11432.9|11434.3|11433.3|11431.8|11430.8|154
1655142830000|2022-06-13 17:53:50|11434|11433|11434|11433|11435.5|11434.5|11432.3|11431.3|277
1655142840000|2022-06-13 17:54:00|11432.8|11431.8|11432.8|11431.8|11434.9|11433.9|11431.2|11430.2|207
1655142850000|2022-06-13 17:54:10|11433.2|11432.2|11431.9|11430.9|11434.5|11433.5|11430.8|11429.8|103
1655142860000|2022-06-13 17:54:20|11431.2|11430.2|11432.5|11431.5|11434.7|11433.7|11430.8|11429.8|170
1655142870000|2022-06-13 17:54:30|11432.7|11431.7|11432.9|11431.9|11434.7|11433.7|11432.4|11431.4|296
1655142880000|2022-06-13 17:54:40|11432.8|11431.8|11432.7|11431.7|11433.3|11432.3|11431.5|11430.5|54
1655142890000|2022-06-13 17:54:50|11432.8|11431.8|11438.4|11437.4|11439.5|11438.5|11431.7|11430.7|327
1655142900000|2022-06-13 17:55:00|11438.5|11437.5|11440.5|11439.5|11446.3|11445.3|11438|11437|316
1655142910000|2022-06-13 17:55:10|11440.2|11439.2|11446.3|11445.3|11447.3|11446.3|11440.2|11439.2|148
1655142920000|2022-06-13 17:55:20|11445.7|11444.7|11445.9|11444.9|11446.3|11445.3|11440.7|11439.7|51
1655142930000|2022-06-13 17:55:30|11446.2|11445.2|11443.7|11442.7|11447.3|11446.3|11443.2|11442.2|114
1655142940000|2022-06-13 17:55:40|11444.2|11443.2|11448.4|11447.4|11448.7|11447.7|11444.2|11443.2|138
1655142950000|2022-06-13 17:55:50|11448.3|11447.3|11446.9|11445.9|11450.2|11449.2|11443.8|11442.8|199
1655142960000|2022-06-13 17:56:00|11447.2|11446.2|11449|11448|11454.3|11453.3|11444.4|11443.4|282
1655142970000|2022-06-13 17:56:10|11448.9|11447.9|11445|11444|11448.9|11447.9|11442.9|11441.9|126
1655142980000|2022-06-13 17:56:20|11445.3|11444.3|11441.8|11440.8|11445.9|11444.9|11440.4|11439.4|148
1655142990000|2022-06-13 17:56:30|11442.4|11441.4|11441.9|11440.9|11445.2|11444.2|11440.8|11439.8|93
1655143000000|2022-06-13 17:56:40|11442.2|11441.2|11446.3|11445.3|11447.4|11446.4|11441.3|11440.3|150
1655143010000|2022-06-13 17:56:50|11446.4|11445.4|11442.9|11441.9|11447.2|11446.2|11441.7|11440.7|93
1655143020000|2022-06-13 17:57:00|11443|11442|11440|11439|11443.3|11442.3|11439.4|11438.4|119
1655143030000|2022-06-13 17:57:10|11439.9|11438.9|11443.9|11442.9|11444.7|11443.7|11439.7|11438.7|99
1655143040000|2022-06-13 17:57:20|11443.8|11442.8|11444.9|11443.9|11445.5|11444.5|11443.8|11442.8|123
1655143050000|2022-06-13 17:57:30|11444.8|11443.8|11445.3|11444.3|11446.3|11445.3|11442.3|11441.3|70
1655143060000|2022-06-13 17:57:40|11445.4|11444.4|11446.9|11445.9|11447.9|11446.9|11445.3|11444.3|115
1655143070000|2022-06-13 17:57:50|11447.4|11446.4|11449|11448|11450.9|11449.9|11447.4|11446.4|163
1655143080000|2022-06-13 17:58:00|11450.2|11449.2|11447.7|11446.7|11450.2|11449.2|11444.9|11443.9|132
1655143090000|2022-06-13 17:58:10|11447.5|11446.5|11448.7|11447.7|11450.3|11449.3|11446.4|11445.4|107
1655143100000|2022-06-13 17:58:20|11448.5|11447.5|11446.9|11445.9|11449.3|11448.3|11445.8|11444.8|56
1655143110000|2022-06-13 17:58:30|11447.3|11446.3|11445.7|11444.7|11447.9|11446.9|11444.2|11443.2|79
1655143120000|2022-06-13 17:58:40|11445.8|11444.8|11447.5|11446.5|11447.7|11446.7|11444.7|11443.7|73
1655143130000|2022-06-13 17:58:50|11447.7|11446.7|11448.2|11447.2|11451.4|11450.4|11447.7|11446.7|104
1655143140000|2022-06-13 17:59:00|11448.4|11447.4|11457|11456|11457.4|11456.4|11447.8|11446.8|249
1655143150000|2022-06-13 17:59:10|11456.9|11455.9|11452.9|11451.9|11456.9|11455.9|11452.4|11451.4|170
1655143160000|2022-06-13 17:59:20|11452.7|11451.7|11450.3|11449.3|11452.9|11451.9|11449.3|11448.3|89
1655143170000|2022-06-13 17:59:30|11450.4|11449.4|11454.4|11453.4|11455.8|11454.8|11449.9|11448.9|117
1655143180000|2022-06-13 17:59:40|11454.5|11453.5|11451.9|11450.9|11454.7|11453.7|11450.7|11449.7|85
1655143190000|2022-06-13 17:59:50|11451.7|11450.7|11451.2|11450.2|11452.7|11451.7|11449.9|11448.9|128
1655143200000|2022-06-13 18:00:00|11451|11450|11449.7|11448.7|11452.8|11451.8|11448|11447|88
1655143210000|2022-06-13 18:00:10|11449.4|11448.4|11447.2|11446.2|11450.7|11449.7|11446|11445|149
1655143220000|2022-06-13 18:00:20|11446.5|11445.5|11447.8|11446.8|11447.8|11446.8|11442.4|11441.4|170
1655143230000|2022-06-13 18:00:30|11448|11447|11442.7|11441.7|11449|11448|11442|11441|124
1655143240000|2022-06-13 18:00:40|11442.4|11441.4|11442|11441|11447.8|11446.8|11441.3|11440.3|72
1655143250000|2022-06-13 18:00:50|11441.9|11440.9|11438.7|11437.7|11442.9|11441.9|11436.5|11435.5|253
1655143260000|2022-06-13 18:01:00|11439.2|11438.2|11439.4|11438.4|11443.9|11442.9|11436.9|11435.9|177
1655143270000|2022-06-13 18:01:10|11439.7|11438.7|11438.7|11437.7|11441.2|11440.2|11437.2|11436.2|94
1655143280000|2022-06-13 18:01:20|11437.9|11436.9|11436.4|11435.4|11439.5|11438.5|11436|11435|133
1655143290000|2022-06-13 18:01:30|11436.5|11435.5|11434.3|11433.3|11437.5|11436.5|11434.3|11433.3|131
1655143300000|2022-06-13 18:01:40|11434.4|11433.4|11436.2|11435.2|11436.2|11435.2|11432.7|11431.7|133
1655143310000|2022-06-13 18:01:50|11435.9|11434.9|11438.3|11437.3|11439.2|11438.2|11434.5|11433.5|123
1655143320000|2022-06-13 18:02:00|11438.2|11437.2|11435|11434|11439.2|11438.2|11433.7|11432.7|122
1655143330000|2022-06-13 18:02:10|11434.8|11433.8|11432.7|11431.7|11436.4|11435.4|11432.7|11431.7|177
1655143340000|2022-06-13 18:02:20|11432.9|11431.9|11431.4|11430.4|11435.9|11434.9|11430.7|11429.7|229
1655143350000|2022-06-13 18:02:30|11431.5|11430.5|11431|11430|11434|11433|11430.3|11429.3|106
1655143360000|2022-06-13 18:02:40|11430.9|11429.9|11430|11429|11432.2|11431.2|11428.8|11427.8|104
1655143370000|2022-06-13 18:02:50|11429.9|11428.9|11431|11430|11432.4|11431.4|11426.5|11425.5|262
1655143380000|2022-06-13 18:03:00|11430.8|11429.8|11426.3|11425.3|11432.3|11431.3|11426.3|11425.3|137
1655143390000|2022-06-13 18:03:10|11426.2|11425.2|11421.7|11420.7|11426.2|11425.2|11421.5|11420.5|178
1655143400000|2022-06-13 18:03:20|11421.4|11420.4|11421.5|11420.5|11422.2|11421.2|11420|11419|175
1655143410000|2022-06-13 18:03:30|11421.8|11420.8|11422.2|11421.2|11428.5|11427.5|11421.2|11420.2|314
1655143420000|2022-06-13 18:03:40|11422|11421|11423.2|11422.2|11423.2|11422.2|11420.3|11419.3|59
1655143430000|2022-06-13 18:03:50|11423.3|11422.3|11427.4|11426.4|11430.5|11429.5|11423.3|11422.3|370
1655143440000|2022-06-13 18:04:00|11428|11427|11432.4|11431.4|11434.5|11433.5|11427.9|11426.9|155
1655143450000|2022-06-13 18:04:10|11432|11431|11427.9|11426.9|11432.8|11431.8|11427.5|11426.5|119
1655143460000|2022-06-13 18:04:20|11427.8|11426.8|11430.8|11429.8|11432.9|11431.9|11427.7|11426.7|156
1655143470000|2022-06-13 18:04:30|11430.9|11429.9|11426.7|11425.7|11431|11430|11426.3|11425.3|71
1655143480000|2022-06-13 18:04:40|11426.5|11425.5|11424.3|11423.3|11428.2|11427.2|11424.3|11423.3|96
1655143490000|2022-06-13 18:04:50|11424.9|11423.9|11422|11421|11426.2|11425.2|11422|11421|58
1655143500000|2022-06-13 18:05:00|11421.5|11420.5|11424.4|11423.4|11426.2|11425.2|11421.3|11420.3|178
1655143510000|2022-06-13 18:05:10|11424.5|11423.5|11423.8|11422.8|11426.9|11425.9|11423.3|11422.3|91
1655143520000|2022-06-13 18:05:20|11423.7|11422.7|11417.8|11416.8|11423.7|11422.7|11417.2|11416.2|120
1655143530000|2022-06-13 18:05:30|11418.4|11417.4|11419.3|11418.3|11419.8|11418.8|11415.4|11414.4|167
1655143540000|2022-06-13 18:05:40|11419.4|11418.4|11417.9|11416.9|11419.4|11418.4|11416|11415|181
1655143550000|2022-06-13 18:05:50|11417.7|11416.7|11416.8|11415.8|11417.8|11416.8|11413.9|11412.9|170
1655143560000|2022-06-13 18:06:00|11416.7|11415.7|11414.7|11413.7|11416.7|11415.7|11413.5|11412.5|101
1655143570000|2022-06-13 18:06:10|11414.3|11413.3|11419.8|11418.8|11420.2|11419.2|11414.3|11413.3|196
1655143580000|2022-06-13 18:06:20|11419.7|11418.7|11419.4|11418.4|11420.7|11419.7|11418|11417|88
1655143590000|2022-06-13 18:06:30|11419.5|11418.5|11422|11421|11423.2|11422.2|11419.5|11418.5|93
1655143600000|2022-06-13 18:06:40|11421.9|11420.9|11414.9|11413.9|11421.9|11420.9|11413.5|11412.5|122
1655143610000|2022-06-13 18:06:50|11414.8|11413.8|11417.2|11416.2|11417.2|11416.2|11411.3|11410.3|133
1655143620000|2022-06-13 18:07:00|11416.7|11415.7|11415.8|11414.8|11418.3|11417.3|11415.4|11414.4|117
1655143630000|2022-06-13 18:07:10|11415.4|11414.4|11413.5|11412.5|11415.4|11414.4|11411.5|11410.5|92
1655143640000|2022-06-13 18:07:20|11413.2|11412.2|11409.7|11408.7|11414.2|11413.2|11408.5|11407.5|163
1655143650000|2022-06-13 18:07:30|11409.5|11408.5|11407.2|11406.2|11411.5|11410.5|11407.2|11406.2|113
1655143660000|2022-06-13 18:07:40|11407.3|11406.3|11407.7|11406.7|11408.4|11407.4|11406.3|11405.3|108
1655143670000|2022-06-13 18:07:50|11407.5|11406.5|11404.5|11403.5|11407.9|11406.9|11404.4|11403.4|130
1655143680000|2022-06-13 18:08:00|11404.4|11403.4|11409.7|11408.7|11410.7|11409.7|11403.4|11402.4|275
1655143690000|2022-06-13 18:08:10|11410|11409|11405.9|11404.9|11410.2|11409.2|11404.5|11403.5|91
1655143700000|2022-06-13 18:08:20|11405.8|11404.8|11405.2|11404.2|11407.4|11406.4|11404.8|11403.8|180
1655143710000|2022-06-13 18:08:30|11405.3|11404.3|11405.3|11404.3|11407.3|11406.3|11404.4|11403.4|52
1655143720000|2022-06-13 18:08:40|11404.9|11403.9|11407.7|11406.7|11407.7|11406.7|11402.9|11401.9|62
1655143730000|2022-06-13 18:08:50|11407.5|11406.5|11406.4|11405.4|11409.4|11408.4|11406.3|11405.3|103
1655143740000|2022-06-13 18:09:00|11406.3|11405.3|11402.5|11401.5|11406.3|11405.3|11401.5|11400.5|121
1655143750000|2022-06-13 18:09:10|11402.3|11401.3|11403.5|11402.5|11404.2|11403.2|11401.5|11400.5|127
1655143760000|2022-06-13 18:09:20|11403.4|11402.4|11405.9|11404.9|11407.3|11406.3|11402.9|11401.9|91
1655143770000|2022-06-13 18:09:30|11406|11405|11405.7|11404.7|11408.2|11407.2|11405.5|11404.5|69
1655143780000|2022-06-13 18:09:40|11405.9|11404.9|11405.3|11404.3|11407.4|11406.4|11403.5|11402.5|133
1655143790000|2022-06-13 18:09:50|11405.2|11404.2|11400.4|11399.4|11405.2|11404.2|11400.2|11399.2|135
1655143800000|2022-06-13 18:10:00|11400.2|11399.2|11399.4|11398.4|11401.5|11400.5|11398.8|11397.8|169
1655143810000|2022-06-13 18:10:10|11399.5|11398.5|11395.5|11394.5|11399.9|11398.9|11395.3|11394.3|218
1655143820000|2022-06-13 18:10:20|11395.4|11394.4|11393.4|11392.4|11395.8|11394.8|11393.2|11392.2|202
1655143830000|2022-06-13 18:10:30|11393.3|11392.3|11392.5|11391.5|11394.7|11393.7|11390.3|11389.3|146
1655143840000|2022-06-13 18:10:40|11392.3|11391.3|11392|11391|11393.9|11392.9|11390.8|11389.8|109
1655143850000|2022-06-13 18:10:50|11392.2|11391.2|11395.3|11394.3|11395.8|11394.8|11392.2|11391.2|115
1655143860000|2022-06-13 18:11:00|11394.7|11393.7|11392|11391|11394.8|11393.8|11391|11390|92
1655143870000|2022-06-13 18:11:10|11391.9|11390.9|11392.4|11391.4|11393|11392|11389.3|11388.3|113
1655143880000|2022-06-13 18:11:20|11392.3|11391.3|11393.9|11392.9|11394.3|11393.3|11390.7|11389.7|63
1655143890000|2022-06-13 18:11:30|11393.8|11392.8|11394.9|11393.9|11396|11395|11393.4|11392.4|112
1655143900000|2022-06-13 18:11:40|11395.3|11394.3|11392.5|11391.5|11397.2|11396.2|11391.5|11390.5|109
1655143910000|2022-06-13 18:11:50|11392.2|11391.2|11393.2|11392.2|11393.7|11392.7|11390.9|11389.9|86
1655143920000|2022-06-13 18:12:00|11393|11392|11393.2|11392.2|11393.5|11392.5|11391.4|11390.4|146
1655143930000|2022-06-13 18:12:10|11393.8|11392.8|11393|11392|11394.8|11393.8|11392.2|11391.2|103
1655143940000|2022-06-13 18:12:20|11392.9|11391.9|11395.2|11394.2|11396.2|11395.2|11391|11390|81
1655143950000|2022-06-13 18:12:30|11395.3|11394.3|11398.4|11397.4|11398.4|11397.4|11395.2|11394.2|81
1655143960000|2022-06-13 18:12:40|11398.3|11397.3|11399.2|11398.2|11401|11400|11397.5|11396.5|142
1655143970000|2022-06-13 18:12:50|11399.3|11398.3|11400.8|11399.8|11405|11404|11399.2|11398.2|182
1655143980000|2022-06-13 18:13:00|11400|11399|11403.4|11402.4|11403.7|11402.7|11398.7|11397.7|124
1655143990000|2022-06-13 18:13:10|11403.3|11402.3|11403|11402|11403.9|11402.9|11400.8|11399.8|130
1655144000000|2022-06-13 18:13:20|11402.9|11401.9|11401.8|11400.8|11404.2|11403.2|11401.3|11400.3|65
1655144010000|2022-06-13 18:13:30|11402.4|11401.4|11395|11394|11402.4|11401.4|11393.2|11392.2|406
1655144020000|2022-06-13 18:13:40|11394.9|11393.9|11393.4|11392.4|11395.3|11394.3|11392.7|11391.7|160
1655144030000|2022-06-13 18:13:50|11393.3|11392.3|11393.7|11392.7|11395|11394|11391|11390|140
1655144040000|2022-06-13 18:14:00|11393.4|11392.4|11387.7|11386.7|11393.4|11392.4|11387|11386|244
1655144050000|2022-06-13 18:14:10|11387.5|11386.5|11382.4|11381.4|11387.7|11386.7|11382.2|11381.2|265
1655144060000|2022-06-13 18:14:20|11382|11381|11383.9|11382.9|11385.4|11384.4|11381.5|11380.5|327
1655144070000|2022-06-13 18:14:30|11383.8|11382.8|11383.8|11382.8|11384.8|11383.8|11380.7|11379.7|270
1655144080000|2022-06-13 18:14:40|11383.9|11382.9|11384|11383|11384|11383|11380.9|11379.9|195
1655144090000|2022-06-13 18:14:50|11383.9|11382.9|11381.4|11380.4|11384.7|11383.7|11381|11380|134
1655144100000|2022-06-13 18:15:00|11381.3|11380.3|11382.2|11381.2|11383.4|11382.4|11378.8|11377.8|278
1655144110000|2022-06-13 18:15:10|11382.3|11381.3|11383.2|11382.2|11385|11384|11381.3|11380.3|131
1655144120000|2022-06-13 18:15:20|11383|11382|11387.2|11386.2|11389|11388|11382.7|11381.7|215
1655144130000|2022-06-13 18:15:30|11387.3|11386.3|11390.3|11389.3|11391.9|11390.9|11385.4|11384.4|153
1655144140000|2022-06-13 18:15:40|11390.4|11389.4|11387.7|11386.7|11390.7|11389.7|11385.9|11384.9|92
1655144150000|2022-06-13 18:15:50|11388|11387|11389.5|11388.5|11392.4|11391.4|11387.2|11386.2|108
1655144160000|2022-06-13 18:16:00|11389.9|11388.9|11393.9|11392.9|11396.2|11395.2|11388.2|11387.2|286
1655144170000|2022-06-13 18:16:10|11394|11393|11400.4|11399.4|11401.2|11400.2|11394|11393|194
1655144180000|2022-06-13 18:16:20|11400.5|11399.5|11401.4|11400.4|11402.7|11401.7|11398.4|11397.4|187
1655144190000|2022-06-13 18:16:30|11401.2|11400.2|11400.8|11399.8|11402.9|11401.9|11400.4|11399.4|105
1655144200000|2022-06-13 18:16:40|11400.7|11399.7|11400.8|11399.8|11403.2|11402.2|11399.7|11398.7|123
1655144210000|2022-06-13 18:16:50|11400.9|11399.9|11400.2|11399.2|11402.7|11401.7|11398.5|11397.5|173
1655144220000|2022-06-13 18:17:00|11399.9|11398.9|11403.2|11402.2|11405|11404|11398.2|11397.2|193
1655144230000|2022-06-13 18:17:10|11402.9|11401.9|11394.9|11393.9|11404|11403|11391.9|11390.9|262
1655144240000|2022-06-13 18:17:20|11395.2|11394.2|11396.7|11395.7|11398.3|11397.3|11394|11393|84
1655144250000|2022-06-13 18:17:30|11396.8|11395.8|11396.9|11395.9|11397.9|11396.9|11394.9|11393.9|100
1655144260000|2022-06-13 18:17:40|11396.8|11395.8|11396.4|11395.4|11398.8|11397.8|11396|11395|50
1655144270000|2022-06-13 18:17:50|11396.5|11395.5|11392.8|11391.8|11396.5|11395.5|11391|11390|117
1655144280000|2022-06-13 18:18:00|11393.5|11392.5|11392.9|11391.9|11393.7|11392.7|11389.4|11388.4|82
1655144290000|2022-06-13 18:18:10|11393|11392|11395.7|11394.7|11399|11398|11392|11391|161
1655144300000|2022-06-13 18:18:20|11395.8|11394.8|11397.4|11396.4|11400.9|11399.9|11394.8|11393.8|95
1655144310000|2022-06-13 18:18:30|11397.5|11396.5|11398.9|11397.9|11400.8|11399.8|11397.3|11396.3|70
1655144320000|2022-06-13 18:18:40|11399.2|11398.2|11398.2|11397.2|11399.2|11398.2|11395.8|11394.8|56
1655144330000|2022-06-13 18:18:50|11398|11397|11399.2|11398.2|11399.8|11398.8|11397.2|11396.2|94
1655144340000|2022-06-13 18:19:00|11397.5|11396.5|11397.8|11396.8|11402.5|11401.5|11396.8|11395.8|71
1655144350000|2022-06-13 18:19:10|11397.9|11396.9|11395.9|11394.9|11398.4|11397.4|11393.7|11392.7|141
1655144360000|2022-06-13 18:19:20|11395.8|11394.8|11399.5|11398.5|11399.5|11398.5|11394.9|11393.9|75
1655144370000|2022-06-13 18:19:30|11399.4|11398.4|11399.8|11398.8|11402.3|11401.3|11399.4|11398.4|58
1655144380000|2022-06-13 18:19:40|11399.7|11398.7|11398.5|11397.5|11399.7|11398.7|11395.5|11394.5|106
1655144390000|2022-06-13 18:19:50|11398.7|11397.7|11401.5|11400.5|11402.7|11401.7|11398.5|11397.5|75
1655144400000|2022-06-13 18:20:00|11401.4|11400.4|11402.9|11401.9|11405.8|11404.8|11400.9|11399.9|242
1655144410000|2022-06-13 18:20:10|11402.7|11401.7|11406|11405|11406.8|11405.8|11402|11401|112
1655144420000|2022-06-13 18:20:20|11405.9|11404.9|11398.4|11397.4|11407.3|11406.3|11398.4|11397.4|435
1655144430000|2022-06-13 18:20:30|11398.3|11397.3|11405.4|11404.4|11405.7|11404.7|11398.3|11397.3|144
1655144440000|2022-06-13 18:20:40|11405.3|11404.3|11403.8|11402.8|11405.3|11404.3|11402.9|11401.9|34
1655144450000|2022-06-13 18:20:50|11403.7|11402.7|11400|11399|11403.8|11402.8|11399.7|11398.7|132
1655144460000|2022-06-13 18:21:00|11399.7|11398.7|11406.4|11405.4|11406.8|11405.8|11399.2|11398.2|142
1655144470000|2022-06-13 18:21:10|11406.3|11405.3|11415.7|11414.7|11418.7|11417.7|11406.2|11405.2|506
1655144480000|2022-06-13 18:21:20|11415.2|11414.2|11410.7|11409.7|11416.2|11415.2|11410.2|11409.2|182
1655144490000|2022-06-13 18:21:30|11410.8|11409.8|11409.4|11408.4|11414|11413|11409.4|11408.4|80
1655144500000|2022-06-13 18:21:40|11409.5|11408.5|11410.2|11409.2|11410.9|11409.9|11408.9|11407.9|43
1655144510000|2022-06-13 18:21:50|11409.9|11408.9|11404.2|11403.2|11410.7|11409.7|11403.8|11402.8|179
1655144520000|2022-06-13 18:22:00|11404|11403|11404.9|11403.9|11405.5|11404.5|11400.4|11399.4|135
1655144530000|2022-06-13 18:22:10|11404.8|11403.8|11405.4|11404.4|11405.4|11404.4|11400.3|11399.3|97
1655144540000|2022-06-13 18:22:20|11405.7|11404.7|11404.7|11403.7|11405.9|11404.9|11401.2|11400.2|131
1655144550000|2022-06-13 18:22:30|11404.5|11403.5|11404.9|11403.9|11405.2|11404.2|11402.9|11401.9|51
1655144560000|2022-06-13 18:22:40|11405|11404|11405.2|11404.2|11405.8|11404.8|11403.2|11402.2|90
1655144570000|2022-06-13 18:22:50|11405|11404|11401.8|11400.8|11405.2|11404.2|11401.3|11400.3|73
1655144580000|2022-06-13 18:23:00|11401.7|11400.7|11400.5|11399.5|11401.9|11400.9|11399.9|11398.9|70
1655144590000|2022-06-13 18:23:10|11400.8|11399.8|11400.3|11399.3|11400.9|11399.9|11398.2|11397.2|133
1655144600000|2022-06-13 18:23:20|11400.2|11399.2|11399|11398|11400.5|11399.5|11398.3|11397.3|99
1655144610000|2022-06-13 18:23:30|11399.2|11398.2|11396.8|11395.8|11399.7|11398.7|11396.4|11395.4|176
1655144620000|2022-06-13 18:23:40|11396.7|11395.7|11395.7|11394.7|11397|11396|11394.2|11393.2|150
1655144630000|2022-06-13 18:23:50|11395.8|11394.8|11396.3|11395.3|11397.2|11396.2|11394.2|11393.2|100
1655144640000|2022-06-13 18:24:00|11396.4|11395.4|11400.9|11399.9|11402.8|11401.8|11395.8|11394.8|220
1655144650000|2022-06-13 18:24:10|11400.7|11399.7|11396.5|11395.5|11403.8|11402.8|11396|11395|69
1655144660000|2022-06-13 18:24:20|11396.7|11395.7|11401|11400|11401|11400|11395.8|11394.8|45
1655144670000|2022-06-13 18:24:30|11400.9|11399.9|11398|11397|11403.2|11402.2|11397.9|11396.9|238
1655144680000|2022-06-13 18:24:40|11397.4|11396.4|11399.4|11398.4|11400|11399|11396.4|11395.4|62
1655144690000|2022-06-13 18:24:50|11399.3|11398.3|11396.2|11395.2|11399.8|11398.8|11396.2|11395.2|113
1655144700000|2022-06-13 18:25:00|11396.3|11395.3|11396.8|11395.8|11397|11396|11394.5|11393.5|151
1655144710000|2022-06-13 18:25:10|11396.5|11395.5|11396.4|11395.4|11397.4|11396.4|11395.7|11394.7|75
1655144720000|2022-06-13 18:25:20|11396.2|11395.2|11397|11396|11397.5|11396.5|11394.5|11393.5|85
1655144730000|2022-06-13 18:25:30|11397.4|11396.4|11401.9|11400.9|11405.2|11404.2|11397|11396|165
1655144740000|2022-06-13 18:25:40|11401.8|11400.8|11405.9|11404.9|11405.9|11404.9|11400.4|11399.4|69
1655144750000|2022-06-13 18:25:50|11406.2|11405.2|11401.2|11400.2|11406.5|11405.5|11400.7|11399.7|94
1655144760000|2022-06-13 18:26:00|11401.3|11400.3|11403.4|11402.4|11405.2|11404.2|11400.9|11399.9|207
1655144770000|2022-06-13 18:26:10|11403.3|11402.3|11404.5|11403.5|11406.7|11405.7|11403|11402|195
1655144780000|2022-06-13 18:26:20|11404.4|11403.4|11404.4|11403.4|11406.8|11405.8|11402.4|11401.4|118
1655144790000|2022-06-13 18:26:30|11404.3|11403.3|11399.8|11398.8|11404.4|11403.4|11398|11397|414
1655144800000|2022-06-13 18:26:40|11400.2|11399.2|11398.8|11397.8|11401.7|11400.7|11398.2|11397.2|81
1655144810000|2022-06-13 18:26:50|11399.2|11398.2|11397.2|11396.2|11399.4|11398.4|11396.4|11395.4|123
1655144820000|2022-06-13 18:27:00|11397|11396|11398.8|11397.8|11400.7|11399.7|11395.8|11394.8|126
1655144830000|2022-06-13 18:27:10|11398.9|11397.9|11402.4|11401.4|11402.4|11401.4|11398.2|11397.2|63
1655144840000|2022-06-13 18:27:20|11402.3|11401.3|11403.4|11402.4|11403.8|11402.8|11401.4|11400.4|143
1655144850000|2022-06-13 18:27:30|11403.3|11402.3|11405.7|11404.7|11408|11407|11403.3|11402.3|155
1655144860000|2022-06-13 18:27:40|11405.8|11404.8|11406.5|11405.5|11409.3|11408.3|11405.4|11404.4|73
1655144870000|2022-06-13 18:27:50|11406.4|11405.4|11405.8|11404.8|11409.8|11408.8|11405.7|11404.7|141
1655144880000|2022-06-13 18:28:00|11405.5|11404.5|11403.7|11402.7|11406|11405|11400.5|11399.5|278
1655144890000|2022-06-13 18:28:10|11403.5|11402.5|11399.3|11398.3|11403.7|11402.7|11398.9|11397.9|132
1655144900000|2022-06-13 18:28:20|11399|11398|11402.7|11401.7|11405|11404|11398.4|11397.4|97
1655144910000|2022-06-13 18:28:30|11402.9|11401.9|11402.4|11401.4|11404.4|11403.4|11402.2|11401.2|93
1655144920000|2022-06-13 18:28:40|11402.7|11401.7|11400.5|11399.5|11402.7|11401.7|11398.8|11397.8|95
1655144930000|2022-06-13 18:28:50|11399.7|11398.7|11402.5|11401.5|11402.8|11401.8|11399.5|11398.5|82
1655144940000|2022-06-13 18:29:00|11403.8|11402.8|11400.4|11399.4|11403.8|11402.8|11399.5|11398.5|75
1655144950000|2022-06-13 18:29:10|11400.3|11399.3|11400.3|11399.3|11401|11400|11397.2|11396.2|122
1655144960000|2022-06-13 18:29:20|11400.4|11399.4|11404.9|11403.9|11405.9|11404.9|11399.8|11398.8|116
1655144970000|2022-06-13 18:29:30|11404.5|11403.5|11400|11399|11405.2|11404.2|11399.2|11398.2|120
1655144980000|2022-06-13 18:29:40|11399.7|11398.7|11398.5|11397.5|11399.8|11398.8|11396|11395|144
1655144990000|2022-06-13 18:29:50|11397.8|11396.8|11392.5|11391.5|11398.3|11397.3|11392.3|11391.3|278
1655145000000|2022-06-13 18:30:00|11392.4|11391.4|11394.7|11393.7|11395.5|11394.5|11391.4|11390.4|254
1655145010000|2022-06-13 18:30:10|11394.4|11393.4|11393.5|11392.5|11396.7|11395.7|11393.4|11392.4|114
1655145020000|2022-06-13 18:30:20|11393.7|11392.7|11394.3|11393.3|11398.9|11397.9|11393.7|11392.7|92
1655145030000|2022-06-13 18:30:30|11393.5|11392.5|11390.9|11389.9|11395.7|11394.7|11390.8|11389.8|118
1655145040000|2022-06-13 18:30:40|11390.3|11389.3|11392.2|11391.2|11392.9|11391.9|11389.5|11388.5|115
1655145050000|2022-06-13 18:30:50|11392.4|11391.4|11392.5|11391.5|11392.7|11391.7|11390.5|11389.5|93
1655145060000|2022-06-13 18:31:00|11390.3|11389.3|11391.4|11390.4|11394|11393|11390.3|11389.3|80
1655145070000|2022-06-13 18:31:10|11391.5|11390.5|11386|11385|11392.5|11391.5|11384.5|11383.5|358
1655145080000|2022-06-13 18:31:20|11386.2|11385.2|11384|11383|11386.9|11385.9|11383.7|11382.7|115
1655145090000|2022-06-13 18:31:30|11384.2|11383.2|11377.2|11376.2|11384.5|11383.5|11377.2|11376.2|424
1655145100000|2022-06-13 18:31:40|11377.4|11376.4|11373.9|11372.9|11377.7|11376.7|11372.7|11371.7|245
1655145110000|2022-06-13 18:31:50|11373.8|11372.8|11371.4|11370.4|11374.4|11373.4|11371.2|11370.2|190
1655145120000|2022-06-13 18:32:00|11370.5|11369.5|11367.2|11366.2|11371.3|11370.3|11366.8|11365.8|366
1655145130000|2022-06-13 18:32:10|11366.9|11365.9|11364.9|11363.9|11367.9|11366.9|11364.9|11363.9|385
1655145140000|2022-06-13 18:32:20|11364.8|11363.8|11363.7|11362.7|11366.9|11365.9|11362.5|11361.5|245
1655145150000|2022-06-13 18:32:30|11363.9|11362.9|11361.9|11360.9|11364|11363|11361.4|11360.4|162
1655145160000|2022-06-13 18:32:40|11362|11361|11358.3|11357.3|11362|11361|11357.3|11356.3|289
1655145170000|2022-06-13 18:32:50|11358.4|11357.4|11358.9|11357.9|11360|11359|11357.2|11356.2|120
1655145180000|2022-06-13 18:33:00|11358.8|11357.8|11357.5|11356.5|11359.3|11358.3|11355.9|11354.9|231
1655145190000|2022-06-13 18:33:10|11357.7|11356.7|11357.7|11356.7|11358.7|11357.7|11354.4|11353.4|218
1655145200000|2022-06-13 18:33:20|11357.2|11356.2|11365.2|11364.2|11366.5|11365.5|11356.9|11355.9|180
1655145210000|2022-06-13 18:33:30|11365|11364|11365.3|11364.3|11366.5|11365.5|11363.7|11362.7|128
1655145220000|2022-06-13 18:33:40|11365.2|11364.2|11371.7|11370.7|11373.4|11372.4|11365.2|11364.2|202
1655145230000|2022-06-13 18:33:50|11370.9|11369.9|11372|11371|11372.8|11371.8|11370.5|11369.5|94
1655145240000|2022-06-13 18:34:00|11371.9|11370.9|11377.4|11376.4|11377.5|11376.5|11370|11369|362
1655145250000|2022-06-13 18:34:10|11377.3|11376.3|11377.9|11376.9|11382.2|11381.2|11376.2|11375.2|158
1655145260000|2022-06-13 18:34:20|11379.3|11378.3|11375.7|11374.7|11379.9|11378.9|11375.4|11374.4|273
1655145270000|2022-06-13 18:34:30|11375.9|11374.9|11376.5|11375.5|11376.7|11375.7|11373.3|11372.3|153
1655145280000|2022-06-13 18:34:40|11376.4|11375.4|11377.5|11376.5|11381.3|11380.3|11376.2|11375.2|68
1655145290000|2022-06-13 18:34:50|11378.2|11377.2|11380.7|11379.7|11382.3|11381.3|11376.8|11375.8|89
1655145300000|2022-06-13 18:35:00|11380.8|11379.8|11383.7|11382.7|11384.3|11383.3|11379.4|11378.4|168
1655145310000|2022-06-13 18:35:10|11383.9|11382.9|11378.3|11377.3|11384.2|11383.2|11378.3|11377.3|195
1655145320000|2022-06-13 18:35:20|11378.2|11377.2|11379.2|11378.2|11381.2|11380.2|11377.3|11376.3|173
1655145330000|2022-06-13 18:35:30|11379|11378|11381.7|11380.7|11384.4|11383.4|11377.8|11376.8|122
1655145340000|2022-06-13 18:35:40|11382|11381|11386.2|11385.2|11387.9|11386.9|11382|11381|94
1655145350000|2022-06-13 18:35:50|11385.7|11384.7|11386.4|11385.4|11388|11387|11384.7|11383.7|109
1655145360000|2022-06-13 18:36:00|11388|11387|11385.9|11384.9|11388.9|11387.9|11385.2|11384.2|533
1655145370000|2022-06-13 18:36:10|11385.8|11384.8|11388.5|11387.5|11388.7|11387.7|11385.4|11384.4|99
1655145380000|2022-06-13 18:36:20|11388.4|11387.4|11384.7|11383.7|11389.4|11388.4|11383.3|11382.3|88
1655145390000|2022-06-13 18:36:30|11384.5|11383.5|11397.2|11396.2|11398|11397|11384.5|11383.5|275
1655145400000|2022-06-13 18:36:40|11397|11396|11408.9|11407.9|11409|11408|11397|11396|431
1655145410000|2022-06-13 18:36:50|11409.3|11408.3|11404.8|11403.8|11409.3|11408.3|11403.4|11402.4|137
1655145420000|2022-06-13 18:37:00|11404.7|11403.7|11407|11406|11411.4|11410.4|11403.3|11402.3|226
1655145430000|2022-06-13 18:37:10|11407.2|11406.2|11415.9|11414.9|11417.7|11416.7|11406.4|11405.4|329
1655145440000|2022-06-13 18:37:20|11416.2|11415.2|11415.2|11414.2|11419.3|11418.3|11414.5|11413.5|391
1655145450000|2022-06-13 18:37:30|11413.5|11412.5|11418.2|11417.2|11418.2|11417.2|11413.4|11412.4|194
1655145460000|2022-06-13 18:37:40|11418.5|11417.5|11408.8|11407.8|11418.5|11417.5|11408.2|11407.2|132
1655145470000|2022-06-13 18:37:50|11408.9|11407.9|11405.7|11404.7|11409|11408|11404.5|11403.5|168
1655145480000|2022-06-13 18:38:00|11405.9|11404.9|11409.4|11408.4|11411|11410|11405.8|11404.8|74
1655145490000|2022-06-13 18:38:10|11409.3|11408.3|11406.9|11405.9|11410|11409|11405.9|11404.9|110
1655145500000|2022-06-13 18:38:20|11407|11406|11405|11404|11407.2|11406.2|11404.5|11403.5|23
1655145510000|2022-06-13 18:38:30|11404.9|11403.9|11408.9|11407.9|11408.9|11407.9|11402.9|11401.9|128
1655145520000|2022-06-13 18:38:40|11408.7|11407.7|11406.9|11405.9|11409.2|11408.2|11406.3|11405.3|71
1655145530000|2022-06-13 18:38:50|11406.8|11405.8|11405.8|11404.8|11406.8|11405.8|11404.4|11403.4|64
1655145540000|2022-06-13 18:39:00|11405.2|11404.2|11409.2|11408.2|11410.4|11409.4|11403.2|11402.2|284
1655145550000|2022-06-13 18:39:10|11408.9|11407.9|11410.2|11409.2|11410.4|11409.4|11405.9|11404.9|67
1655145560000|2022-06-13 18:39:20|11410.3|11409.3|11410.5|11409.5|11412.9|11411.9|11408.3|11407.3|96
1655145570000|2022-06-13 18:39:30|11410.2|11409.2|11411.7|11410.7|11412.5|11411.5|11408.3|11407.3|55
1655145580000|2022-06-13 18:39:40|11413.5|11412.5|11411.8|11410.8|11416.3|11415.3|11411.4|11410.4|175
1655145590000|2022-06-13 18:39:50|11411|11410|11407.4|11406.4|11411.9|11410.9|11406.9|11405.9|209
1655145600000|2022-06-13 18:40:00|11406.7|11405.7|11409.4|11408.4|11413.7|11412.7|11405.7|11404.7|137
1655145610000|2022-06-13 18:40:10|11409.3|11408.3|11409.3|11408.3|11410.9|11409.9|11405.7|11404.7|74
1655145620000|2022-06-13 18:40:20|11409.2|11408.2|11407.9|11406.9|11409.7|11408.7|11406.3|11405.3|35
1655145630000|2022-06-13 18:40:30|11407.5|11406.5|11413.4|11412.4|11414.7|11413.7|11406.7|11405.7|122
1655145640000|2022-06-13 18:40:40|11413.3|11412.3|11411.4|11410.4|11416.5|11415.5|11411.3|11410.3|103
1655145650000|2022-06-13 18:40:50|11410.7|11409.7|11409.4|11408.4|11412.5|11411.5|11407.9|11406.9|162
1655145660000|2022-06-13 18:41:00|11409.3|11408.3|11411.7|11410.7|11414|11413|11408.8|11407.8|94
1655145670000|2022-06-13 18:41:10|11411.3|11410.3|11416.7|11415.7|11416.7|11415.7|11408.9|11407.9|271
1655145680000|2022-06-13 18:41:20|11416.5|11415.5|11418.4|11417.4|11420.2|11419.2|11414.3|11413.3|171
1655145690000|2022-06-13 18:41:30|11418.5|11417.5|11419.5|11418.5|11419.5|11418.5|11417.3|11416.3|63
1655145700000|2022-06-13 18:41:40|11420.2|11419.2|11427.4|11426.4|11428.2|11427.2|11420.2|11419.2|287
1655145710000|2022-06-13 18:41:50|11427.7|11426.7|11425.4|11424.4|11428.3|11427.3|11423.8|11422.8|111
1655145720000|2022-06-13 18:42:00|11425.3|11424.3|11419.9|11418.9|11425.3|11424.3|11417.9|11416.9|135
1655145730000|2022-06-13 18:42:10|11420|11419|11418.9|11417.9|11421.2|11420.2|11418|11417|62
1655145740000|2022-06-13 18:42:20|11418.4|11417.4|11414.2|11413.2|11418.5|11417.5|11413.9|11412.9|139
1655145750000|2022-06-13 18:42:30|11414|11413|11413.5|11412.5|11414.4|11413.4|11410.2|11409.2|171
1655145760000|2022-06-13 18:42:40|11413.4|11412.4|11410.4|11409.4|11414.8|11413.8|11409.5|11408.5|111
1655145770000|2022-06-13 18:42:50|11410.3|11409.3|11411.9|11410.9|11413.7|11412.7|11410.3|11409.3|202
1655145780000|2022-06-13 18:43:00|11410.5|11409.5|11411.9|11410.9|11412.8|11411.8|11409.8|11408.8|164
1655145790000|2022-06-13 18:43:10|11412|11411|11410.7|11409.7|11413.2|11412.2|11410.2|11409.2|84
1655145800000|2022-06-13 18:43:20|11410.4|11409.4|11406.2|11405.2|11411.9|11410.9|11406.2|11405.2|119
1655145810000|2022-06-13 18:43:30|11405.5|11404.5|11404.9|11403.9|11407.8|11406.8|11404.5|11403.5|164
1655145820000|2022-06-13 18:43:40|11404.5|11403.5|11402.3|11401.3|11404.8|11403.8|11401.4|11400.4|181
1655145830000|2022-06-13 18:43:50|11402.2|11401.2|11399.2|11398.2|11403.3|11402.3|11399.2|11398.2|100
1655145840000|2022-06-13 18:44:00|11398.9|11397.9|11400.7|11399.7|11404.2|11403.2|11397.8|11396.8|214
1655145850000|2022-06-13 18:44:10|11401.2|11400.2|11400.2|11399.2|11402.2|11401.2|11398.4|11397.4|118
1655145860000|2022-06-13 18:44:20|11400|11399|11402.2|11401.2|11402.2|11401.2|11399.9|11398.9|54
1655145870000|2022-06-13 18:44:30|11401.9|11400.9|11405.4|11404.4|11406.8|11405.8|11401.8|11400.8|101
1655145880000|2022-06-13 18:44:40|11405.5|11404.5|11411.3|11410.3|11411.3|11410.3|11405.2|11404.2|133
1655145890000|2022-06-13 18:44:50|11410.9|11409.9|11410.4|11409.4|11411.2|11410.2|11409.2|11408.2|79
1655145900000|2022-06-13 18:45:00|11410.7|11409.7|11410.7|11409.7|11416.7|11415.7|11410.2|11409.2|224
1655145910000|2022-06-13 18:45:10|11410.4|11409.4|11415.2|11414.2|11415.4|11414.4|11408.7|11407.7|98
1655145920000|2022-06-13 18:45:20|11415|11414|11415.2|11414.2|11415.9|11414.9|11412.8|11411.8|104
1655145930000|2022-06-13 18:45:30|11415.3|11414.3|11417.7|11416.7|11417.8|11416.8|11413.8|11412.8|175
1655145940000|2022-06-13 18:45:40|11418|11417|11415.3|11414.3|11421|11420|11413.7|11412.7|138
1655145950000|2022-06-13 18:45:50|11415.4|11414.4|11415.4|11414.4|11418.3|11417.3|11415.2|11414.2|72
1655145960000|2022-06-13 18:46:00|11415.3|11414.3|11416.8|11415.8|11418.9|11417.9|11411.8|11410.8|106
1655145970000|2022-06-13 18:46:10|11416.7|11415.7|11421.2|11420.2|11421.3|11420.3|11416|11415|114
1655145980000|2022-06-13 18:46:20|11421.3|11420.3|11416.4|11415.4|11421.7|11420.7|11415.4|11414.4|133
1655145990000|2022-06-13 18:46:30|11416.3|11415.3|11415.3|11414.3|11417.2|11416.2|11412.2|11411.2|123
1655146000000|2022-06-13 18:46:40|11415.4|11414.4|11412.3|11411.3|11416.2|11415.2|11410.7|11409.7|130
1655146010000|2022-06-13 18:46:50|11411.7|11410.7|11409.8|11408.8|11411.7|11410.7|11409.4|11408.4|81
1655146020000|2022-06-13 18:47:00|11409.7|11408.7|11402.2|11401.2|11409.9|11408.9|11400.9|11399.9|188
1655146030000|2022-06-13 18:47:10|11402.7|11401.7|11403.7|11402.7|11405.8|11404.8|11398.5|11397.5|281
1655146040000|2022-06-13 18:47:20|11403.5|11402.5|11404.8|11403.8|11407.7|11406.7|11401.2|11400.2|158
1655146050000|2022-06-13 18:47:30|11404.2|11403.2|11397.7|11396.7|11405.4|11404.4|11397.4|11396.4|170
1655146060000|2022-06-13 18:47:40|11397.5|11396.5|11398|11397|11400.2|11399.2|11397.3|11396.3|135
1655146070000|2022-06-13 18:47:50|11397.9|11396.9|11398.5|11397.5|11399.3|11398.3|11395.2|11394.2|136
1655146080000|2022-06-13 18:48:00|11398.4|11397.4|11399.3|11398.3|11400.3|11399.3|11392.8|11391.8|69
1655146090000|2022-06-13 18:48:10|11399.5|11398.5|11401.3|11400.3|11403.2|11402.2|11397.2|11396.2|61
1655146100000|2022-06-13 18:48:20|11401.4|11400.4|11402.2|11401.2|11402.3|11401.3|11400.3|11399.3|27
1655146110000|2022-06-13 18:48:30|11401.9|11400.9|11401.9|11400.9|11402.7|11401.7|11400.2|11399.2|35
1655146120000|2022-06-13 18:48:40|11402|11401|11402.4|11401.4|11402.5|11401.5|11399.8|11398.8|57
1655146130000|2022-06-13 18:48:50|11402.7|11401.7|11403.2|11402.2|11404.4|11403.4|11400.4|11399.4|91
1655146140000|2022-06-13 18:49:00|11403|11402|11399|11398|11404|11403|11399|11398|89
1655146150000|2022-06-13 18:49:10|11398.8|11397.8|11396.2|11395.2|11399.3|11398.3|11395.8|11394.8|88
1655146160000|2022-06-13 18:49:20|11396|11395|11398.4|11397.4|11399.9|11398.9|11394|11393|132
1655146170000|2022-06-13 18:49:30|11398.5|11397.5|11401.7|11400.7|11403|11402|11398.4|11397.4|107
1655146180000|2022-06-13 18:49:40|11402|11401|11406.7|11405.7|11406.9|11405.9|11401.9|11400.9|176
1655146190000|2022-06-13 18:49:50|11406.4|11405.4|11404.2|11403.2|11406.7|11405.7|11403.3|11402.3|140
1655146200000|2022-06-13 18:50:00|11404.3|11403.3|11400|11399|11405.4|11404.4|11399.5|11398.5|131
1655146210000|2022-06-13 18:50:10|11399.9|11398.9|11396.4|11395.4|11399.9|11398.9|11396.4|11395.4|87
1655146220000|2022-06-13 18:50:20|11396.7|11395.7|11397.4|11396.4|11397.7|11396.7|11392.2|11391.2|219
1655146230000|2022-06-13 18:50:30|11397.3|11396.3|11398|11397|11400|11399|11395.7|11394.7|77
1655146240000|2022-06-13 18:50:40|11397.4|11396.4|11396.9|11395.9|11400.2|11399.2|11396.4|11395.4|206
1655146250000|2022-06-13 18:50:50|11396.8|11395.8|11398.5|11397.5|11399.5|11398.5|11396.5|11395.5|38
1655146260000|2022-06-13 18:51:00|11397.7|11396.7|11397.7|11396.7|11400|11399|11395.8|11394.8|73
1655146270000|2022-06-13 18:51:10|11397.5|11396.5|11398.4|11397.4|11398.9|11397.9|11395.9|11394.9|77
1655146280000|2022-06-13 18:51:20|11398.2|11397.2|11401.5|11400.5|11403.9|11402.9|11398.2|11397.2|283
1655146290000|2022-06-13 18:51:30|11402.2|11401.2|11402.4|11401.4|11402.9|11401.9|11399.7|11398.7|52
1655146300000|2022-06-13 18:51:40|11401.9|11400.9|11396.9|11395.9|11402.2|11401.2|11396.9|11395.9|99
1655146310000|2022-06-13 18:51:50|11397|11396|11395.8|11394.8|11398.4|11397.4|11392.4|11391.4|274
1655146320000|2022-06-13 18:52:00|11395.9|11394.9|11389.7|11388.7|11396.2|11395.2|11389.7|11388.7|137
1655146330000|2022-06-13 18:52:10|11389.5|11388.5|11391.5|11390.5|11392.5|11391.5|11389.5|11388.5|142
1655146340000|2022-06-13 18:52:20|11391.7|11390.7|11386.4|11385.4|11392.5|11391.5|11385.3|11384.3|268
1655146350000|2022-06-13 18:52:30|11386|11385|11383.9|11382.9|11389.4|11388.4|11383.8|11382.8|224
1655146360000|2022-06-13 18:52:40|11384|11383|11383|11382|11385.7|11384.7|11381.4|11380.4|146
1655146370000|2022-06-13 18:52:50|11382.9|11381.9|11382.5|11381.5|11385.7|11384.7|11382.2|11381.2|45
1655146380000|2022-06-13 18:53:00|11382.4|11381.4|11385.7|11384.7|11385.9|11384.9|11381.9|11380.9|85
1655146390000|2022-06-13 18:53:10|11385.4|11384.4|11386.2|11385.2|11390.2|11389.2|11385.4|11384.4|137
1655146400000|2022-06-13 18:53:20|11386|11385|11385.9|11384.9|11386.9|11385.9|11384|11383|38
1655146410000|2022-06-13 18:53:30|11386|11385|11385.5|11384.5|11386.9|11385.9|11384.5|11383.5|32
1655146420000|2022-06-13 18:53:40|11385.7|11384.7|11386|11385|11388|11387|11384.8|11383.8|73
1655146430000|2022-06-13 18:53:50|11385.9|11384.9|11384.4|11383.4|11386.2|11385.2|11383.9|11382.9|165
1655146440000|2022-06-13 18:54:00|11384.3|11383.3|11385.2|11384.2|11385.9|11384.9|11381.3|11380.3|175
1655146450000|2022-06-13 18:54:10|11385.3|11384.3|11390.9|11389.9|11392.8|11391.8|11385|11384|76
1655146460000|2022-06-13 18:54:20|11391|11390|11391.9|11390.9|11396.5|11395.5|11390.3|11389.3|170
1655146470000|2022-06-13 18:54:30|11391.7|11390.7|11390.3|11389.3|11392|11391|11387.7|11386.7|149
1655146480000|2022-06-13 18:54:40|11390.4|11389.4|11387.2|11386.2|11390.9|11389.9|11387.2|11386.2|30
1655146490000|2022-06-13 18:54:50|11387|11386|11388|11387|11390.4|11389.4|11385.7|11384.7|109
1655146500000|2022-06-13 18:55:00|11387.7|11386.7|11382.9|11381.9|11387.7|11386.7|11381.5|11380.5|132
1655146510000|2022-06-13 18:55:10|11383|11382|11379|11378|11386.3|11385.3|11378.2|11377.2|193
1655146520000|2022-06-13 18:55:20|11378.9|11377.9|11380.7|11379.7|11381|11380|11378.5|11377.5|99
1655146530000|2022-06-13 18:55:30|11380.5|11379.5|11376.9|11375.9|11380.7|11379.7|11375.5|11374.5|240
1655146540000|2022-06-13 18:55:40|11376.8|11375.8|11376.3|11375.3|11379.4|11378.4|11375.7|11374.7|195
1655146550000|2022-06-13 18:55:50|11376.4|11375.4|11377.7|11376.7|11377.9|11376.9|11375|11374|146
1655146560000|2022-06-13 18:56:00|11377.3|11376.3|11378|11377|11380.7|11379.7|11375.4|11374.4|237
1655146570000|2022-06-13 18:56:10|11377.9|11376.9|11377.7|11376.7|11379.5|11378.5|11377.3|11376.3|98
1655146580000|2022-06-13 18:56:20|11377.4|11376.4|11376.3|11375.3|11377.8|11376.8|11375.8|11374.8|63
1655146590000|2022-06-13 18:56:30|11376.4|11375.4|11375.4|11374.4|11377|11376|11373.9|11372.9|122
1655146600000|2022-06-13 18:56:40|11375.3|11374.3|11373.8|11372.8|11376.7|11375.7|11372.2|11371.2|156
1655146610000|2022-06-13 18:56:50|11374.2|11373.2|11372.7|11371.7|11374.2|11373.2|11371.9|11370.9|76
1655146620000|2022-06-13 18:57:00|11372.5|11371.5|11369.5|11368.5|11372.8|11371.8|11368.7|11367.7|172
1655146630000|2022-06-13 18:57:10|11369.7|11368.7|11368.2|11367.2|11370.2|11369.2|11367.8|11366.8|138
1655146640000|2022-06-13 18:57:20|11368|11367|11366|11365|11368|11367|11365|11364|156
1655146650000|2022-06-13 18:57:30|11365.8|11364.8|11365.4|11364.4|11366|11365|11364|11363|214
1655146660000|2022-06-13 18:57:40|11366.3|11365.3|11364.2|11363.2|11367.5|11366.5|11364.2|11363.2|193
1655146670000|2022-06-13 18:57:50|11363.9|11362.9|11365.8|11364.8|11367.3|11366.3|11361|11360|230
1655146680000|2022-06-13 18:58:00|11366.5|11365.5|11363.2|11362.2|11366.5|11365.5|11359.7|11358.7|167
1655146690000|2022-06-13 18:58:10|11363.3|11362.3|11364.4|11363.4|11364.4|11363.4|11361.3|11360.3|77
1655146700000|2022-06-13 18:58:20|11364.2|11363.2|11362.9|11361.9|11364.7|11363.7|11362.2|11361.2|76
1655146710000|2022-06-13 18:58:30|11363.2|11362.2|11370.9|11369.9|11371.8|11370.8|11363|11362|290
1655146720000|2022-06-13 18:58:40|11371.2|11370.2|11376.9|11375.9|11377.4|11376.4|11371.2|11370.2|327
1655146730000|2022-06-13 18:58:50|11377|11376|11376.2|11375.2|11380.2|11379.2|11376.2|11375.2|191
1655146740000|2022-06-13 18:59:00|11376.7|11375.7|11379.7|11378.7|11380.2|11379.2|11376.7|11375.7|75
1655146750000|2022-06-13 18:59:10|11381.4|11380.4|11369.9|11368.9|11381.7|11380.7|11369.9|11368.9|162
1655146760000|2022-06-13 18:59:20|11369.5|11368.5|11370.9|11369.9|11371.3|11370.3|11367|11366|102
1655146770000|2022-06-13 18:59:30|11371|11370|11370.5|11369.5|11371.5|11370.5|11368|11367|101
1655146780000|2022-06-13 18:59:40|11370.8|11369.8|11369.9|11368.9|11371|11370|11365.4|11364.4|177
1655146790000|2022-06-13 18:59:50|11369.8|11368.8|11362.3|11361.3|11370.3|11369.3|11361.8|11360.8|276
1655146800000|2022-06-13 19:00:00|11362.4|11361.4|11361.5|11360.5|11362.7|11361.7|11359|11358|260
1655146810000|2022-06-13 19:00:10|11361.3|11360.3|11366|11365|11368.5|11367.5|11360.9|11359.9|158
1655146820000|2022-06-13 19:00:20|11366.2|11365.2|11365.4|11364.4|11366.2|11365.2|11360.3|11359.3|155
1655146830000|2022-06-13 19:00:30|11365|11364|11369.4|11368.4|11370.2|11369.2|11364.4|11363.4|113
1655146840000|2022-06-13 19:00:40|11369.3|11368.3|11368.4|11367.4|11373.2|11372.2|11366.7|11365.7|207
1655146850000|2022-06-13 19:00:50|11368.5|11367.5|11367.2|11366.2|11371.4|11370.4|11367.2|11366.2|228
1655146860000|2022-06-13 19:01:00|11367.5|11366.5|11366|11365|11370.4|11369.4|11364.2|11363.2|99
1655146870000|2022-06-13 19:01:10|11365.9|11364.9|11365.7|11364.7|11367.5|11366.5|11364.3|11363.3|94
1655146880000|2022-06-13 19:01:20|11366.4|11365.4|11363.9|11362.9|11366.5|11365.5|11362.2|11361.2|232
1655146890000|2022-06-13 19:01:30|11364.2|11363.2|11362.8|11361.8|11365.4|11364.4|11362.2|11361.2|98
1655146900000|2022-06-13 19:01:40|11362.7|11361.7|11364.8|11363.8|11367.3|11366.3|11361.3|11360.3|213
1655146910000|2022-06-13 19:01:50|11364.7|11363.7|11356.9|11355.9|11364.8|11363.8|11356.8|11355.8|324
1655146920000|2022-06-13 19:02:00|11357|11356|11353|11352|11357.5|11356.5|11352.2|11351.2|346
1655146930000|2022-06-13 19:02:10|11352.9|11351.9|11355.7|11354.7|11355.8|11354.8|11351|11350|409
1655146940000|2022-06-13 19:02:20|11355.5|11354.5|11352.9|11351.9|11355.5|11354.5|11352|11351|124
1655146950000|2022-06-13 19:02:30|11353|11352|11356|11355|11357.2|11356.2|11352.9|11351.9|70
1655146960000|2022-06-13 19:02:40|11355|11354|11352.8|11351.8|11355|11354|11352|11351|83
1655146970000|2022-06-13 19:02:50|11353.2|11352.2|11353.9|11352.9|11355.9|11354.9|11352.5|11351.5|81
1655146980000|2022-06-13 19:03:00|11354|11353|11353|11352|11354.3|11353.3|11352.5|11351.5|91
1655146990000|2022-06-13 19:03:10|11353.2|11352.2|11361|11360|11361.3|11360.3|11352.4|11351.4|224
1655147000000|2022-06-13 19:03:20|11361.3|11360.3|11367.8|11366.8|11368|11367|11361.3|11360.3|210
1655147010000|2022-06-13 19:03:30|11367.7|11366.7|11376.5|11375.5|11376.9|11375.9|11364.8|11363.8|372
1655147020000|2022-06-13 19:03:40|11377.2|11376.2|11380.4|11379.4|11383.5|11382.5|11377.2|11376.2|427
1655147030000|2022-06-13 19:03:50|11380.7|11379.7|11381.2|11380.2|11385.2|11384.2|11379.2|11378.2|239
1655147040000|2022-06-13 19:04:00|11380.4|11379.4|11376.8|11375.8|11380.4|11379.4|11374.7|11373.7|195
1655147050000|2022-06-13 19:04:10|11376.9|11375.9|11379.7|11378.7|11380.5|11379.5|11375.4|11374.4|115
1655147060000|2022-06-13 19:04:20|11379.5|11378.5|11381.3|11380.3|11385.2|11384.2|11377.9|11376.9|225
1655147070000|2022-06-13 19:04:30|11380.9|11379.9|11382.5|11381.5|11383.4|11382.4|11379.3|11378.3|124
1655147080000|2022-06-13 19:04:40|11382.7|11381.7|11380.4|11379.4|11384.2|11383.2|11377.9|11376.9|218
1655147090000|2022-06-13 19:04:50|11380|11379|11375.5|11374.5|11381.7|11380.7|11374.9|11373.9|126
1655147100000|2022-06-13 19:05:00|11375.4|11374.4|11372.5|11371.5|11381|11380|11371.9|11370.9|201
1655147110000|2022-06-13 19:05:10|11372.4|11371.4|11380.9|11379.9|11381.4|11380.4|11371.8|11370.8|110
1655147120000|2022-06-13 19:05:20|11381|11380|11381.7|11380.7|11387.4|11386.4|11380.9|11379.9|121
1655147130000|2022-06-13 19:05:30|11381.5|11380.5|11377|11376|11381.5|11380.5|11374.8|11373.8|162
1655147140000|2022-06-13 19:05:40|11376.9|11375.9|11377.7|11376.7|11378.2|11377.2|11375.7|11374.7|121
1655147150000|2022-06-13 19:05:50|11377.9|11376.9|11374.8|11373.8|11378.3|11377.3|11374.4|11373.4|125
1655147160000|2022-06-13 19:06:00|11374.7|11373.7|11370.9|11369.9|11374.7|11373.7|11368.3|11367.3|198
1655147170000|2022-06-13 19:06:10|11370.8|11369.8|11369.8|11368.8|11373|11372|11369.2|11368.2|168
1655147180000|2022-06-13 19:06:20|11369.9|11368.9|11363.9|11362.9|11369.9|11368.9|11362.5|11361.5|126
1655147190000|2022-06-13 19:06:30|11363.7|11362.7|11366.5|11365.5|11366.7|11365.7|11361.3|11360.3|143
1655147200000|2022-06-13 19:06:40|11366.4|11365.4|11360|11359|11366.4|11365.4|11358.3|11357.3|316
1655147210000|2022-06-13 19:06:50|11360.3|11359.3|11352.7|11351.7|11360.8|11359.8|11352.5|11351.5|388
1655147220000|2022-06-13 19:07:00|11352.9|11351.9|11357.3|11356.3|11357.9|11356.9|11348.5|11347.5|407
1655147230000|2022-06-13 19:07:10|11357.4|11356.4|11350.2|11349.2|11358|11357|11350.2|11349.2|196
1655147240000|2022-06-13 19:07:20|11350|11349|11351.7|11350.7|11352.9|11351.9|11349.4|11348.4|254
1655147250000|2022-06-13 19:07:30|11351.8|11350.8|11357.5|11356.5|11357.5|11356.5|11351.2|11350.2|277
1655147260000|2022-06-13 19:07:40|11357.3|11356.3|11357.9|11356.9|11358.9|11357.9|11355.9|11354.9|220
1655147270000|2022-06-13 19:07:50|11357.5|11356.5|11363.4|11362.4|11364.5|11363.5|11354.4|11353.4|284
1655147280000|2022-06-13 19:08:00|11363.7|11362.7|11365.9|11364.9|11366|11365|11357.4|11356.4|177
1655147290000|2022-06-13 19:08:10|11365.5|11364.5|11363.2|11362.2|11368|11367|11362.9|11361.9|87
1655147300000|2022-06-13 19:08:20|11362.9|11361.9|11362.3|11361.3|11363.3|11362.3|11358.4|11357.4|120
1655147310000|2022-06-13 19:08:30|11361.9|11360.9|11357.2|11356.2|11362.2|11361.2|11355|11354|147
1655147320000|2022-06-13 19:08:40|11357.3|11356.3|11355.7|11354.7|11359.5|11358.5|11355|11354|92
1655147330000|2022-06-13 19:08:50|11355.8|11354.8|11351.3|11350.3|11355.8|11354.8|11351.3|11350.3|213
1655147340000|2022-06-13 19:09:00|11350.9|11349.9|11348.9|11347.9|11353.8|11352.8|11347.2|11346.2|153
1655147350000|2022-06-13 19:09:10|11349.4|11348.4|11354|11353|11354.9|11353.9|11348.9|11347.9|159
1655147360000|2022-06-13 19:09:20|11354.2|11353.2|11356.9|11355.9|11358.5|11357.5|11353.9|11352.9|103
1655147370000|2022-06-13 19:09:30|11357.3|11356.3|11354.3|11353.3|11357.8|11356.8|11350.4|11349.4|101
1655147380000|2022-06-13 19:09:40|11353.3|11352.3|11348.7|11347.7|11353.9|11352.9|11348.5|11347.5|194
1655147390000|2022-06-13 19:09:50|11348.8|11347.8|11348.9|11347.9|11351.2|11350.2|11348.2|11347.2|77
1655147400000|2022-06-13 19:10:00|11349.2|11348.2|11348.7|11347.7|11351.4|11350.4|11347.4|11346.4|290
1655147410000|2022-06-13 19:10:10|11349.2|11348.2|11345.8|11344.8|11350.9|11349.9|11345.8|11344.8|119
1655147420000|2022-06-13 19:10:20|11345|11344|11339.7|11338.7|11346.2|11345.2|11339.4|11338.4|499
1655147430000|2022-06-13 19:10:30|11339.9|11338.9|11339.4|11338.4|11342.4|11341.4|11338.8|11337.8|174
1655147440000|2022-06-13 19:10:40|11339.5|11338.5|11340|11339|11341.9|11340.9|11339.4|11338.4|186
1655147450000|2022-06-13 19:10:50|11339.9|11338.9|11342.4|11341.4|11344.8|11343.8|11339.9|11338.9|219
1655147460000|2022-06-13 19:11:00|11342.3|11341.3|11345.5|11344.5|11345.5|11344.5|11338.3|11337.3|220
1655147470000|2022-06-13 19:11:10|11344.9|11343.9|11341|11340|11347.8|11346.8|11341|11340|236
1655147480000|2022-06-13 19:11:20|11341.3|11340.3|11338.7|11337.7|11341.5|11340.5|11336.5|11335.5|166
1655147490000|2022-06-13 19:11:30|11338.2|11337.2|11337|11336|11339.2|11338.2|11336.9|11335.9|137
1655147500000|2022-06-13 19:11:40|11336.9|11335.9|11337.4|11336.4|11343.2|11342.2|11336.9|11335.9|229
1655147510000|2022-06-13 19:11:50|11337.3|11336.3|11337.5|11336.5|11338.8|11337.8|11336.5|11335.5|359
1655147520000|2022-06-13 19:12:00|11338|11337|11341.4|11340.4|11342.2|11341.2|11336.3|11335.3|241
1655147530000|2022-06-13 19:12:10|11341.3|11340.3|11339.2|11338.2|11341.8|11340.8|11338.2|11337.2|154
1655147540000|2022-06-13 19:12:20|11339|11338|11339.3|11338.3|11340.3|11339.3|11338.5|11337.5|122
1655147550000|2022-06-13 19:12:30|11340.4|11339.4|11339|11338|11342.4|11341.4|11338.8|11337.8|272
1655147560000|2022-06-13 19:12:40|11339.2|11338.2|11338.8|11337.8|11339.5|11338.5|11336.4|11335.4|115
1655147570000|2022-06-13 19:12:50|11338.4|11337.4|11338.4|11337.4|11339.8|11338.8|11337.8|11336.8|136
1655147580000|2022-06-13 19:13:00|11338.5|11337.5|11334.4|11333.4|11338.5|11337.5|11333.5|11332.5|188
1655147590000|2022-06-13 19:13:10|11334.3|11333.3|11334.4|11333.4|11337.7|11336.7|11333.4|11332.4|282
1655147600000|2022-06-13 19:13:20|11333.8|11332.8|11331.9|11330.9|11333.8|11332.8|11331.4|11330.4|128
1655147610000|2022-06-13 19:13:30|11331.8|11330.8|11331.4|11330.4|11333|11332|11330.4|11329.4|145
1655147620000|2022-06-13 19:13:40|11331.8|11330.8|11327.7|11326.7|11331.8|11330.8|11326.8|11325.8|353
1655147630000|2022-06-13 19:13:50|11327.5|11326.5|11326.4|11325.4|11327.8|11326.8|11326.2|11325.2|135
1655147640000|2022-06-13 19:14:00|11326.3|11325.3|11333.2|11332.2|11338.3|11337.3|11325.5|11324.5|669
1655147650000|2022-06-13 19:14:10|11333|11332|11333.9|11332.9|11336.5|11335.5|11332.2|11331.2|150
1655147660000|2022-06-13 19:14:20|11334|11333|11330.5|11329.5|11338|11337|11330.4|11329.4|145
1655147670000|2022-06-13 19:14:30|11330.4|11329.4|11328.4|11327.4|11332.7|11331.7|11327.8|11326.8|120
1655147680000|2022-06-13 19:14:40|11328.2|11327.2|11325.7|11324.7|11329.2|11328.2|11325.4|11324.4|139
1655147690000|2022-06-13 19:14:50|11325.5|11324.5|11330.9|11329.9|11331.5|11330.5|11325.4|11324.4|400
1655147700000|2022-06-13 19:15:00|11330.7|11329.7|11331.7|11330.7|11334.2|11333.2|11327.7|11326.7|174
1655147710000|2022-06-13 19:15:10|11331.3|11330.3|11328.8|11327.8|11332.7|11331.7|11326.4|11325.4|173
1655147720000|2022-06-13 19:15:20|11329.2|11328.2|11327|11326|11329.2|11328.2|11326|11325|95
1655147730000|2022-06-13 19:15:30|11327.2|11326.2|11326.7|11325.7|11327.2|11326.2|11325|11324|184
1655147740000|2022-06-13 19:15:40|11326.4|11325.4|11327.3|11326.3|11328.3|11327.3|11325.9|11324.9|124
1655147750000|2022-06-13 19:15:50|11327.5|11326.5|11313|11312|11327.5|11326.5|11309.9|11308.9|2733
1655147760000|2022-06-13 19:16:00|11313.8|11312.8|11333.9|11332.9|11334.8|11333.8|11311|11310|910
1655147770000|2022-06-13 19:16:10|11334.4|11333.4|11323.4|11322.4|11341.4|11340.4|11323.4|11322.4|698
1655147780000|2022-06-13 19:16:20|11323.5|11322.5|11338.4|11337.4|11340.7|11339.7|11318.8|11317.8|518
1655147790000|2022-06-13 19:16:30|11339.8|11338.8|11343.8|11342.8|11346.5|11345.5|11332.3|11331.3|598
1655147800000|2022-06-13 19:16:40|11345.3|11344.3|11359.5|11358.5|11359.5|11358.5|11343.2|11342.2|793
1655147810000|2022-06-13 19:16:50|11363.2|11362.2|11360.3|11359.3|11364.4|11363.4|11350.8|11349.8|492
1655147820000|2022-06-13 19:17:00|11361|11360|11381.5|11380.5|11382.9|11381.9|11355.2|11354.2|909
1655147830000|2022-06-13 19:17:10|11379.9|11378.9|11395|11394|11405|11404|11379.2|11378.2|1844
1655147840000|2022-06-13 19:17:20|11396|11395|11360.5|11359.5|11396|11395|11360.3|11359.3|837
1655147850000|2022-06-13 19:17:30|11360.3|11359.3|11353.3|11352.3|11370.3|11369.3|11345.9|11344.9|864
1655147860000|2022-06-13 19:17:40|11352.9|11351.9|11350.9|11349.9|11356.2|11355.2|11343.9|11342.9|535
1655147870000|2022-06-13 19:17:50|11350.4|11349.4|11346.7|11345.7|11350.4|11349.4|11337.8|11336.8|421
1655147880000|2022-06-13 19:18:00|11346.8|11345.8|11356.7|11355.7|11358.9|11357.9|11345.7|11344.7|693
1655147890000|2022-06-13 19:18:10|11356|11355|11351|11350|11359.5|11358.5|11348.3|11347.3|322
1655147900000|2022-06-13 19:18:20|11351.4|11350.4|11342.2|11341.2|11351.4|11350.4|11334.4|11333.4|408
1655147910000|2022-06-13 19:18:30|11342.4|11341.4|11335.8|11334.8|11346.3|11345.3|11332.5|11331.5|499
1655147920000|2022-06-13 19:18:40|11336.2|11335.2|11333.9|11332.9|11341.8|11340.8|11331|11330|415
1655147930000|2022-06-13 19:18:50|11334.5|11333.5|11337.3|11336.3|11340.8|11339.8|11328.4|11327.4|346
1655147940000|2022-06-13 19:19:00|11337.5|11336.5|11335.4|11334.4|11339|11338|11328.5|11327.5|420
1655147950000|2022-06-13 19:19:10|11335.2|11334.2|11329|11328|11341|11340|11328.8|11327.8|426
1655147960000|2022-06-13 19:19:20|11330.5|11329.5|11325.5|11324.5|11331.7|11330.7|11323.7|11322.7|318
1655147970000|2022-06-13 19:19:30|11325.3|11324.3|11327.7|11326.7|11329.8|11328.8|11323.9|11322.9|199
1655147980000|2022-06-13 19:19:40|11327.5|11326.5|11355.3|11354.3|11355.7|11354.7|11327.3|11326.3|554
1655147990000|2022-06-13 19:19:50|11354.8|11353.8|11345.8|11344.8|11360.8|11359.8|11342.8|11341.8|332
1655148000000|2022-06-13 19:20:00|11345|11344|11352.2|11351.2|11353.3|11352.3|11333.8|11332.8|652
1655148010000|2022-06-13 19:20:10|11352.5|11351.5|11354.5|11353.5|11361.2|11360.2|11349.2|11348.2|447
1655148020000|2022-06-13 19:20:20|11353.8|11352.8|11339.5|11338.5|11353.8|11352.8|11335.8|11334.8|623
1655148030000|2022-06-13 19:20:30|11339.7|11338.7|11339.2|11338.2|11344.7|11343.7|11336.5|11335.5|233
1655148040000|2022-06-13 19:20:40|11338.7|11337.7|11346.6|11345.6|11350.3|11349.3|11338.7|11337.7|180
1655148050000|2022-06-13 19:20:50|11346.7|11345.7|11348.3|11347.3|11356.7|11355.7|11346.5|11345.5|241
1655148060000|2022-06-13 19:21:00|11348.8|11347.8|11346.7|11345.7|11356|11355|11346.6|11345.6|199
1655148070000|2022-06-13 19:21:10|11345.6|11344.6|11346.3|11345.3|11352.1|11351.1|11343.7|11342.7|200
1655148080000|2022-06-13 19:21:20|11346.1|11345.1|11349.6|11348.6|11353.6|11352.6|11345.6|11344.6|258
1655148090000|2022-06-13 19:21:30|11349.3|11348.3|11350.3|11349.3|11352.5|11351.5|11345.5|11344.5|198
1655148100000|2022-06-13 19:21:40|11350.2|11349.2|11346.2|11345.2|11351.7|11350.7|11342.7|11341.7|242
1655148110000|2022-06-13 19:21:50|11345.3|11344.3|11340.2|11339.2|11347|11346|11338.7|11337.7|184
1655148120000|2022-06-13 19:22:00|11340.6|11339.6|11337.3|11336.3|11341.5|11340.5|11334.8|11333.8|258
1655148130000|2022-06-13 19:22:10|11336.6|11335.6|11339.6|11338.6|11342.2|11341.2|11332.3|11331.3|218
1655148140000|2022-06-13 19:22:20|11340.3|11339.3|11334.8|11333.8|11342.2|11341.2|11333.1|11332.1|100
1655148150000|2022-06-13 19:22:30|11334.5|11333.5|11335.3|11334.3|11336.6|11335.6|11332.3|11331.3|121
1655148160000|2022-06-13 19:22:40|11336.3|11335.3|11342.1|11341.1|11345.3|11344.3|11333.7|11332.7|279
1655148170000|2022-06-13 19:22:50|11341.3|11340.3|11329|11328|11341.6|11340.6|11324.3|11323.3|320
1655148180000|2022-06-13 19:23:00|11328.6|11327.6|11322|11321|11328.6|11327.6|11320.5|11319.5|393
1655148190000|2022-06-13 19:23:10|11321.8|11320.8|11325.5|11324.5|11326.5|11325.5|11320.6|11319.6|224
1655148200000|2022-06-13 19:23:20|11325.3|11324.3|11321.7|11320.7|11332.1|11331.1|11321.6|11320.6|345
1655148210000|2022-06-13 19:23:30|11321.6|11320.6|11327.8|11326.8|11330.5|11329.5|11320.7|11319.7|166
1655148220000|2022-06-13 19:23:40|11327.6|11326.6|11328|11327|11329.2|11328.2|11323|11322|144
1655148230000|2022-06-13 19:23:50|11327.8|11326.8|11323|11322|11329|11328|11322.5|11321.5|129
1655148240000|2022-06-13 19:24:00|11321.8|11320.8|11324.2|11323.2|11329.1|11328.1|11321.3|11320.3|247
1655148250000|2022-06-13 19:24:10|11324.3|11323.3|11326.2|11325.2|11332|11331|11324.2|11323.2|290
1655148260000|2022-06-13 19:24:20|11326.3|11325.3|11335|11334|11336.6|11335.6|11326.2|11325.2|179
1655148270000|2022-06-13 19:24:30|11335.2|11334.2|11326.5|11325.5|11336.2|11335.2|11326|11325|272
1655148280000|2022-06-13 19:24:40|11326.3|11325.3|11326.8|11325.8|11329.5|11328.5|11325.3|11324.3|113
1655148290000|2022-06-13 19:24:50|11326.6|11325.6|11322.8|11321.8|11327|11326|11320.3|11319.3|311
1655148300000|2022-06-13 19:25:00|11322.3|11321.3|11326|11325|11326.3|11325.3|11319.6|11318.6|244
1655148310000|2022-06-13 19:25:10|11326.1|11325.1|11320.8|11319.8|11328.1|11327.1|11319.3|11318.3|188
1655148320000|2022-06-13 19:25:20|11320.7|11319.7|11320|11319|11322.3|11321.3|11318.5|11317.5|380
1655148330000|2022-06-13 19:25:30|11319.5|11318.5|11320.8|11319.8|11322.5|11321.5|11318.3|11317.3|537
1655148340000|2022-06-13 19:25:40|11321.7|11320.7|11330.2|11329.2|11331.2|11330.2|11321.5|11320.5|333
1655148350000|2022-06-13 19:25:50|11330|11329|11324.7|11323.7|11330.3|11329.3|11322.5|11321.5|163
1655148360000|2022-06-13 19:26:00|11324.5|11323.5|11325.2|11324.2|11327.7|11326.7|11322.2|11321.2|233
1655148370000|2022-06-13 19:26:10|11325.1|11324.1|11318.7|11317.7|11326.5|11325.5|11318.2|11317.2|155
1655148380000|2022-06-13 19:26:20|11318.8|11317.8|11319.7|11318.7|11320.7|11319.7|11317.5|11316.5|182
1655148390000|2022-06-13 19:26:30|11320.2|11319.2|11319.2|11318.2|11320.7|11319.7|11318.5|11317.5|107
1655148400000|2022-06-13 19:26:40|11319.1|11318.1|11311.3|11310.3|11319.2|11318.2|11311.3|11310.3|776
1655148410000|2022-06-13 19:26:50|11311.5|11310.5|11308.7|11307.7|11312.7|11311.7|11308.2|11307.2|265
1655148420000|2022-06-13 19:27:00|11308.3|11307.3|11306.1|11305.1|11313.8|11312.8|11305.7|11304.7|645
1655148430000|2022-06-13 19:27:10|11306.5|11305.5|11304.6|11303.6|11307.7|11306.7|11303.5|11302.5|261
1655148440000|2022-06-13 19:27:20|11305|11304|11308|11307|11309|11308|11304|11303|310
1655148450000|2022-06-13 19:27:30|11308.1|11307.1|11305.7|11304.7|11308.5|11307.5|11304.3|11303.3|176
1655148460000|2022-06-13 19:27:40|11305.8|11304.8|11311.6|11310.6|11311.6|11310.6|11304.3|11303.3|196
1655148470000|2022-06-13 19:27:50|11312.3|11311.3|11315.1|11314.1|11317.7|11316.7|11309.2|11308.2|301
1655148480000|2022-06-13 19:28:00|11315.6|11314.6|11307.8|11306.8|11315.6|11314.6|11306.7|11305.7|230
1655148490000|2022-06-13 19:28:10|11308|11307|11314.3|11313.3|11314.6|11313.6|11307.3|11306.3|251
1655148500000|2022-06-13 19:28:20|11314.2|11313.2|11310.6|11309.6|11314.8|11313.8|11309.1|11308.1|160
1655148510000|2022-06-13 19:28:30|11310.3|11309.3|11308|11307|11314.3|11313.3|11307.6|11306.6|145
1655148520000|2022-06-13 19:28:40|11307.7|11306.7|11304.5|11303.5|11309.2|11308.2|11304.2|11303.2|164
1655148530000|2022-06-13 19:28:50|11304.6|11303.6|11306.5|11305.5|11306.5|11305.5|11303.6|11302.6|233
1655148540000|2022-06-13 19:29:00|11306.2|11305.2|11306.1|11305.1|11307.5|11306.5|11302.2|11301.2|379
1655148550000|2022-06-13 19:29:10|11306.2|11305.2|11302.5|11301.5|11307|11306|11302.1|11301.1|324
1655148560000|2022-06-13 19:29:20|11302.2|11301.2|11303.2|11302.2|11306.5|11305.5|11301.5|11300.5|346
1655148570000|2022-06-13 19:29:30|11302.5|11301.5|11305|11304|11306|11305|11302.1|11301.1|209
1655148580000|2022-06-13 19:29:40|11305.1|11304.1|11302.1|11301.1|11305.2|11304.2|11301.7|11300.7|95
1655148590000|2022-06-13 19:29:50|11302|11301|11301.7|11300.7|11304.5|11303.5|11300.6|11299.6|188
1655148600000|2022-06-13 19:30:00|11302|11301|11301.5|11300.5|11303.2|11302.2|11300|11299|449
1655148610000|2022-06-13 19:30:10|11301.7|11300.7|11295.7|11294.7|11301.7|11300.7|11295.2|11294.2|557
1655148620000|2022-06-13 19:30:20|11295.8|11294.8|11294.2|11293.2|11297.1|11296.1|11293.3|11292.3|538
1655148630000|2022-06-13 19:30:30|11293.6|11292.6|11290.2|11289.2|11294.7|11293.7|11290.1|11289.1|461
1655148640000|2022-06-13 19:30:40|11290|11289|11291.5|11290.5|11294.1|11293.1|11288.3|11287.3|581
1655148650000|2022-06-13 19:30:50|11291.3|11290.3|11296.1|11295.1|11297.5|11296.5|11291.2|11290.2|436
1655148660000|2022-06-13 19:31:00|11295.2|11294.2|11296.7|11295.7|11297.2|11296.2|11290.6|11289.6|311
1655148670000|2022-06-13 19:31:10|11296.8|11295.8|11305.6|11304.6|11305.7|11304.7|11296.5|11295.5|599
1655148680000|2022-06-13 19:31:20|11305.3|11304.3|11295.7|11294.7|11307|11306|11294.3|11293.3|430
1655148690000|2022-06-13 19:31:30|11295.1|11294.1|11302.5|11301.5|11303.1|11302.1|11291.6|11290.6|455
1655148700000|2022-06-13 19:31:40|11302.7|11301.7|11305|11304|11311.1|11310.1|11302.3|11301.3|285
1655148710000|2022-06-13 19:31:50|11304.8|11303.8|11301.7|11300.7|11309|11308|11300.2|11299.2|244
1655148720000|2022-06-13 19:32:00|11299.5|11298.5|11296.5|11295.5|11302.2|11301.2|11296.5|11295.5|1269
1655148730000|2022-06-13 19:32:10|11296.3|11295.3|11297.5|11296.5|11300|11299|11295|11294|244
1655148740000|2022-06-13 19:32:20|11297.3|11296.3|11295.7|11294.7|11298.8|11297.8|11295|11294|217
1655148750000|2022-06-13 19:32:30|11296|11295|11291.2|11290.2|11296|11295|11290|11289|184
1655148760000|2022-06-13 19:32:40|11291|11290|11291.3|11290.3|11293.5|11292.5|11290.8|11289.8|225
1655148770000|2022-06-13 19:32:50|11291.5|11290.5|11290.7|11289.7|11292.1|11291.1|11288.6|11287.6|318
1655148780000|2022-06-13 19:33:00|11290.5|11289.5|11289.8|11288.8|11290.5|11289.5|11283.7|11282.7|676
1655148790000|2022-06-13 19:33:10|11290.1|11289.1|11286|11285|11291.7|11290.7|11284.1|11283.1|289
1655148800000|2022-06-13 19:33:20|11286.8|11285.8|11290.5|11289.5|11290.8|11289.8|11284.7|11283.7|206
1655148810000|2022-06-13 19:33:30|11290.1|11289.1|11295|11294|11295.3|11294.3|11286.3|11285.3|698
1655148820000|2022-06-13 19:33:40|11294.8|11293.8|11292|11291|11298.8|11297.8|11291.2|11290.2|356
1655148830000|2022-06-13 19:33:50|11291.7|11290.7|11292.7|11291.7|11293.5|11292.5|11287.5|11286.5|295
1655148840000|2022-06-13 19:34:00|11292.1|11291.1|11296.7|11295.7|11296.7|11295.7|11290.5|11289.5|457
1655148850000|2022-06-13 19:34:10|11296.5|11295.5|11297.1|11296.1|11298.3|11297.3|11287.3|11286.3|538
1655148860000|2022-06-13 19:34:20|11297.5|11296.5|11292.7|11291.7|11297.5|11296.5|11291.5|11290.5|189
1655148870000|2022-06-13 19:34:30|11295.1|11294.1|11294|11293|11297.6|11296.6|11293.5|11292.5|215
1655148880000|2022-06-13 19:34:40|11294.5|11293.5|11290.3|11289.3|11296|11295|11288.5|11287.5|225
1655148890000|2022-06-13 19:34:50|11290.5|11289.5|11292.5|11291.5|11293.7|11292.7|11289.3|11288.3|154
1655148900000|2022-06-13 19:35:00|11292.3|11291.3|11298.2|11297.2|11300.5|11299.5|11291.5|11290.5|273
1655148910000|2022-06-13 19:35:10|11298.1|11297.1|11296.5|11295.5|11303.6|11302.6|11296.5|11295.5|316
1655148920000|2022-06-13 19:35:20|11296.7|11295.7|11303|11302|11303.6|11302.6|11293.1|11292.1|314
1655148930000|2022-06-13 19:35:30|11303.3|11302.3|11296|11295|11306.6|11305.6|11295.8|11294.8|540
1655148940000|2022-06-13 19:35:40|11295.8|11294.8|11297.7|11296.7|11298.2|11297.2|11294|11293|222
1655148950000|2022-06-13 19:35:50|11298|11297|11303.2|11302.2|11306|11305|11298|11297|335
1655148960000|2022-06-13 19:36:00|11303.8|11302.8|11304.1|11303.1|11305.8|11304.8|11300.2|11299.2|215
1655148970000|2022-06-13 19:36:10|11304.2|11303.2|11310.6|11309.6|11312.6|11311.6|11303.2|11302.2|307
1655148980000|2022-06-13 19:36:20|11310.5|11309.5|11313|11312|11313.6|11312.6|11308.7|11307.7|601
1655148990000|2022-06-13 19:36:30|11312.7|11311.7|11309.7|11308.7|11315|11314|11308.8|11307.8|272
1655149000000|2022-06-13 19:36:40|11309.8|11308.8|11305.5|11304.5|11311|11310|11305|11304|183
1655149010000|2022-06-13 19:36:50|11305.2|11304.2|11308.7|11307.7|11309.2|11308.2|11303.2|11302.2|265
1655149020000|2022-06-13 19:37:00|11308.2|11307.2|11315|11314|11315.1|11314.1|11308.2|11307.2|247
1655149030000|2022-06-13 19:37:10|11315.1|11314.1|11318.8|11317.8|11319.5|11318.5|11314.3|11313.3|376
1655149040000|2022-06-13 19:37:20|11319.5|11318.5|11323.7|11322.7|11324.5|11323.5|11314.3|11313.3|422
1655149050000|2022-06-13 19:37:30|11323.2|11322.2|11317|11316|11324.1|11323.1|11315.5|11314.5|242
1655149060000|2022-06-13 19:37:40|11317.3|11316.3|11314|11313|11317.7|11316.7|11312.7|11311.7|250
1655149070000|2022-06-13 19:37:50|11313.8|11312.8|11315.7|11314.7|11316.7|11315.7|11311.5|11310.5|166
1655149080000|2022-06-13 19:38:00|11315.6|11314.6|11308|11307|11316.7|11315.7|11308|11307|194
1655149090000|2022-06-13 19:38:10|11308.2|11307.2|11306.2|11305.2|11308.5|11307.5|11301.8|11300.8|322
1655149100000|2022-06-13 19:38:20|11306.5|11305.5|11301.1|11300.1|11306.5|11305.5|11301.1|11300.1|128
1655149110000|2022-06-13 19:38:30|11302.2|11301.2|11304.5|11303.5|11304.7|11303.7|11301.2|11300.2|158
1655149120000|2022-06-13 19:38:40|11304.6|11303.6|11298.5|11297.5|11305.1|11304.1|11298.2|11297.2|153
1655149130000|2022-06-13 19:38:50|11298.2|11297.2|11294.5|11293.5|11298.7|11297.7|11293.3|11292.3|555
1655149140000|2022-06-13 19:39:00|11294.3|11293.3|11292.5|11291.5|11295.5|11294.5|11291.5|11290.5|241
1655149150000|2022-06-13 19:39:10|11292.3|11291.3|11291|11290|11295.3|11294.3|11289.7|11288.7|215
1655149160000|2022-06-13 19:39:20|11290.2|11289.2|11288.7|11287.7|11290.8|11289.8|11287.7|11286.7|256
1655149170000|2022-06-13 19:39:30|11288.8|11287.8|11287.2|11286.2|11290.7|11289.7|11286.7|11285.7|231
1655149180000|2022-06-13 19:39:40|11287.3|11286.3|11287|11286|11288.2|11287.2|11284|11283|309
1655149190000|2022-06-13 19:39:50|11286.8|11285.8|11287.5|11286.5|11293.1|11292.1|11283.2|11282.2|593
1655149200000|2022-06-13 19:40:00|11287.6|11286.6|11294.5|11293.5|11294.5|11293.5|11286.6|11285.6|346
1655149210000|2022-06-13 19:40:10|11294.2|11293.2|11291.7|11290.7|11294.5|11293.5|11289|11288|308
1655149220000|2022-06-13 19:40:20|11293.5|11292.5|11288|11287|11295.5|11294.5|11287.5|11286.5|256
1655149230000|2022-06-13 19:40:30|11287.8|11286.8|11285.8|11284.8|11288.3|11287.3|11284|11283|302
1655149240000|2022-06-13 19:40:40|11285.2|11284.2|11286.5|11285.5|11292.3|11291.3|11285.1|11284.1|165
1655149250000|2022-06-13 19:40:50|11286.6|11285.6|11285.6|11284.6|11288.2|11287.2|11285|11284|149
1655149260000|2022-06-13 19:41:00|11285.5|11284.5|11289.3|11288.3|11290.1|11289.1|11285.2|11284.2|150
1655149270000|2022-06-13 19:41:10|11290.5|11289.5|11293.3|11292.3|11294.3|11293.3|11288.8|11287.8|251
1655149280000|2022-06-13 19:41:20|11293.2|11292.2|11290|11289|11293.2|11292.2|11289.6|11288.6|167
1655149290000|2022-06-13 19:41:30|11290.1|11289.1|11293.7|11292.7|11294.3|11293.3|11289.7|11288.7|104
1655149300000|2022-06-13 19:41:40|11293.8|11292.8|11292.5|11291.5|11296.6|11295.6|11292.5|11291.5|179
1655149310000|2022-06-13 19:41:50|11292.7|11291.7|11294|11293|11299.6|11298.6|11291.7|11290.7|256
1655149320000|2022-06-13 19:42:00|11294.2|11293.2|11295.1|11294.1|11299.2|11298.2|11291.7|11290.7|375
1655149330000|2022-06-13 19:42:10|11295.5|11294.5|11292.3|11291.3|11296.5|11295.5|11292.2|11291.2|260
1655149340000|2022-06-13 19:42:20|11292.5|11291.5|11290.2|11289.2|11293.2|11292.2|11290.1|11289.1|268
1655149350000|2022-06-13 19:42:30|11290.3|11289.3|11286.6|11285.6|11292.3|11291.3|11286.6|11285.6|294
1655149360000|2022-06-13 19:42:40|11287.2|11286.2|11285.5|11284.5|11288.2|11287.2|11284.3|11283.3|381
1655149370000|2022-06-13 19:42:50|11286|11285|11289.2|11288.2|11289.7|11288.7|11284.8|11283.8|137
1655149380000|2022-06-13 19:43:00|11289.3|11288.3|11285.1|11284.1|11289.3|11288.3|11284.3|11283.3|223
1655149390000|2022-06-13 19:43:10|11285.2|11284.2|11286.6|11285.6|11288.1|11287.1|11284.7|11283.7|117
1655149400000|2022-06-13 19:43:20|11287.3|11286.3|11285|11284|11289|11288|11284.5|11283.5|176
1655149410000|2022-06-13 19:43:30|11284.8|11283.8|11283.2|11282.2|11285.3|11284.3|11282.3|11281.3|276
1655149420000|2022-06-13 19:43:40|11282.8|11281.8|11286|11285|11289.8|11288.8|11282.5|11281.5|255
1655149430000|2022-06-13 19:43:50|11285.7|11284.7|11286.2|11285.2|11287.1|11286.1|11284.3|11283.3|220
1655149440000|2022-06-13 19:44:00|11286.5|11285.5|11284.3|11283.3|11286.6|11285.6|11283.2|11282.2|262
1655149450000|2022-06-13 19:44:10|11285|11284|11290.7|11289.7|11292.1|11291.1|11284.3|11283.3|185
1655149460000|2022-06-13 19:44:20|11290.6|11289.6|11292.2|11291.2|11293.6|11292.6|11288.8|11287.8|311
1655149470000|2022-06-13 19:44:30|11291.7|11290.7|11300|11299|11300.5|11299.5|11291.7|11290.7|386
1655149480000|2022-06-13 19:44:40|11300.2|11299.2|11297|11296|11300.5|11299.5|11295.3|11294.3|172
1655149490000|2022-06-13 19:44:50|11296.1|11295.1|11287|11286|11296.1|11295.1|11286.8|11285.8|280
1655149500000|2022-06-13 19:45:00|11287.1|11286.1|11285.1|11284.1|11287.8|11286.8|11283.7|11282.7|213
1655149510000|2022-06-13 19:45:10|11285|11284|11288.5|11287.5|11289.2|11288.2|11283.7|11282.7|107
1655149520000|2022-06-13 19:45:20|11289|11288|11289.2|11288.2|11291.3|11290.3|11287.8|11286.8|173
1655149530000|2022-06-13 19:45:30|11289.5|11288.5|11290|11289|11294.8|11293.8|11288.6|11287.6|218
1655149540000|2022-06-13 19:45:40|11290.2|11289.2|11292.7|11291.7|11293.1|11292.1|11290|11289|132
1655149550000|2022-06-13 19:45:50|11293|11292|11300.7|11299.7|11301|11300|11293|11292|238
1655149560000|2022-06-13 19:46:00|11300.5|11299.5|11291.6|11290.6|11303|11302|11291.5|11290.5|465
1655149570000|2022-06-13 19:46:10|11292|11291|11292.3|11291.3|11293|11292|11288.7|11287.7|134
1655149580000|2022-06-13 19:46:20|11293|11292|11286.5|11285.5|11294.6|11293.6|11285.3|11284.3|225
1655149590000|2022-06-13 19:46:30|11286.8|11285.8|11297.7|11296.7|11298.7|11297.7|11286.3|11285.3|243
1655149600000|2022-06-13 19:46:40|11297.6|11296.6|11292.8|11291.8|11297.6|11296.6|11292.7|11291.7|141
1655149610000|2022-06-13 19:46:50|11293.5|11292.5|11291.2|11290.2|11296.7|11295.7|11291.2|11290.2|152
1655149620000|2022-06-13 19:47:00|11291|11290|11296|11295|11297.5|11296.5|11290.5|11289.5|221
1655149630000|2022-06-13 19:47:10|11296.2|11295.2|11292.6|11291.6|11296.2|11295.2|11292.5|11291.5|144
1655149640000|2022-06-13 19:47:20|11292.5|11291.5|11295.2|11294.2|11297.2|11296.2|11292.1|11291.1|136
1655149650000|2022-06-13 19:47:30|11295.5|11294.5|11290.7|11289.7|11296.2|11295.2|11290|11289|403
1655149660000|2022-06-13 19:47:40|11290.6|11289.6|11286.2|11285.2|11294.5|11293.5|11286.2|11285.2|296
1655149670000|2022-06-13 19:47:50|11286.3|11285.3|11297.2|11296.2|11297.2|11296.2|11285.3|11284.3|196
1655149680000|2022-06-13 19:48:00|11297.3|11296.3|11303.3|11302.3|11303.6|11302.6|11295.7|11294.7|431
1655149690000|2022-06-13 19:48:10|11303|11302|11295.7|11294.7|11303.5|11302.5|11294.7|11293.7|285
1655149700000|2022-06-13 19:48:20|11296|11295|11301.2|11300.2|11303.1|11302.1|11294.5|11293.5|170
1655149710000|2022-06-13 19:48:30|11300.5|11299.5|11310|11309|11311.1|11310.1|11300.5|11299.5|340
1655149720000|2022-06-13 19:48:40|11310.7|11309.7|11301.7|11300.7|11313.6|11312.6|11301.1|11300.1|375
1655149730000|2022-06-13 19:48:50|11302.2|11301.2|11295.2|11294.2|11303|11302|11295.2|11294.2|245
1655149740000|2022-06-13 19:49:00|11293.5|11292.5|11294.2|11293.2|11303.5|11302.5|11293.3|11292.3|320
1655149750000|2022-06-13 19:49:10|11294|11293|11291.8|11290.8|11297|11296|11291|11290|317
1655149760000|2022-06-13 19:49:20|11291.7|11290.7|11288|11287|11292.7|11291.7|11287.3|11286.3|305
1655149770000|2022-06-13 19:49:30|11289|11288|11285.3|11284.3|11292.5|11291.5|11284.2|11283.2|330
1655149780000|2022-06-13 19:49:40|11285.2|11284.2|11283.2|11282.2|11286.1|11285.1|11282.6|11281.6|376
1655149790000|2022-06-13 19:49:50|11283.3|11282.3|11289.6|11288.6|11289.6|11288.6|11282.5|11281.5|263
1655149800000|2022-06-13 19:50:00|11290|11289|11280|11279|11297.1|11296.1|11274.2|11273.2|1538
1655149810000|2022-06-13 19:50:10|11280.6|11279.6|11275.2|11274.2|11280.6|11279.6|11273.6|11272.6|672
1655149820000|2022-06-13 19:50:20|11275.1|11274.1|11277.2|11276.2|11277.7|11276.7|11272.5|11271.5|495
1655149830000|2022-06-13 19:50:30|11277|11276|11270.2|11269.2|11278.1|11277.1|11269|11268|704
1655149840000|2022-06-13 19:50:40|11270.3|11269.3|11260.8|11259.8|11271.1|11270.1|11260.2|11259.2|691
1655149850000|2022-06-13 19:50:50|11260.7|11259.7|11261.3|11260.3|11266.1|11265.1|11259.6|11258.6|408
1655149860000|2022-06-13 19:51:00|11261.5|11260.5|11266.2|11265.2|11266.2|11265.2|11258.6|11257.6|788
1655149870000|2022-06-13 19:51:10|11266.1|11265.1|11262.8|11261.8|11269.7|11268.7|11261.6|11260.6|392
1655149880000|2022-06-13 19:51:20|11264|11263|11266.5|11265.5|11268.1|11267.1|11263.2|11262.2|357
1655149890000|2022-06-13 19:51:30|11266.1|11265.1|11264.5|11263.5|11267.8|11266.8|11263.5|11262.5|296
1655149900000|2022-06-13 19:51:40|11264.6|11263.6|11256|11255|11264.6|11263.6|11255.8|11254.8|328
1655149910000|2022-06-13 19:51:50|11255.8|11254.8|11257.7|11256.7|11258.1|11257.1|11255.8|11254.8|233
1655149920000|2022-06-13 19:52:00|11256.7|11255.7|11269.7|11268.7|11270.3|11269.3|11256.7|11255.7|546
1655149930000|2022-06-13 19:52:10|11268.3|11267.3|11276.7|11275.7|11276.8|11275.8|11268.3|11267.3|394
1655149940000|2022-06-13 19:52:20|11276.5|11275.5|11266|11265|11281|11280|11266|11265|502
1655149950000|2022-06-13 19:52:30|11265.8|11264.8|11270.2|11269.2|11270.2|11269.2|11264.1|11263.1|263
1655149960000|2022-06-13 19:52:40|11269.7|11268.7|11268.7|11267.7|11274.7|11273.7|11266|11265|781
1655149970000|2022-06-13 19:52:50|11268.1|11267.1|11275.8|11274.8|11276|11275|11267.3|11266.3|399
1655149980000|2022-06-13 19:53:00|11275.2|11274.2|11291.6|11290.6|11292.1|11291.1|11273.5|11272.5|673
1655149990000|2022-06-13 19:53:10|11291.8|11290.8|11290.7|11289.7|11298.1|11297.1|11287.2|11286.2|505
1655150000000|2022-06-13 19:53:20|11290.2|11289.2|11297.2|11296.2|11297.6|11296.6|11286.1|11285.1|364
1655150010000|2022-06-13 19:53:30|11297.3|11296.3|11291.1|11290.1|11298.3|11297.3|11290.7|11289.7|358
1655150020000|2022-06-13 19:53:40|11291|11290|11288.7|11287.7|11296.1|11295.1|11286.7|11285.7|414
1655150030000|2022-06-13 19:53:50|11288.5|11287.5|11285.7|11284.7|11288.6|11287.6|11283|11282|298
1655150040000|2022-06-13 19:54:00|11285|11284|11288.6|11287.6|11290.2|11289.2|11282.7|11281.7|205
1655150050000|2022-06-13 19:54:10|11288.5|11287.5|11285.2|11284.2|11289|11288|11283.7|11282.7|372
1655150060000|2022-06-13 19:54:20|11285.5|11284.5|11288.5|11287.5|11292.2|11291.2|11285.5|11284.5|406
1655150070000|2022-06-13 19:54:30|11291.2|11290.2|11286.8|11285.8|11292.6|11291.6|11286.8|11285.8|332
1655150080000|2022-06-13 19:54:40|11287.6|11286.6|11298.2|11297.2|11300.2|11299.2|11283.2|11282.2|1329
1655150090000|2022-06-13 19:54:50|11298.7|11297.7|11297.6|11296.6|11300.6|11299.6|11289.2|11288.2|708
1655150100000|2022-06-13 19:55:00|11297.7|11296.7|11293.8|11292.8|11303.6|11302.6|11290.5|11289.5|830
1655150110000|2022-06-13 19:55:10|11294|11293|11293.2|11292.2|11296.1|11295.1|11289.2|11288.2|503
1655150120000|2022-06-13 19:55:20|11293.3|11292.3|11295.5|11294.5|11295.5|11294.5|11289|11288|329
1655150130000|2022-06-13 19:55:30|11296.6|11295.6|11299.2|11298.2|11300.8|11299.8|11294.3|11293.3|308
1655150140000|2022-06-13 19:55:40|11300|11299|11302.2|11301.2|11303.5|11302.5|11298.5|11297.5|356
1655150150000|2022-06-13 19:55:50|11302.5|11301.5|11309|11308|11309.1|11308.1|11301.8|11300.8|516
1655150160000|2022-06-13 19:56:00|11308.8|11307.8|11316.2|11315.2|11317.5|11316.5|11308.8|11307.8|701
1655150170000|2022-06-13 19:56:10|11316.3|11315.3|11315.5|11314.5|11320.3|11319.3|11315.3|11314.3|497
1655150180000|2022-06-13 19:56:20|11316|11315|11312.5|11311.5|11316|11315|11310.5|11309.5|566
1655150190000|2022-06-13 19:56:30|11312|11311|11314.5|11313.5|11314.7|11313.7|11308|11307|610
1655150200000|2022-06-13 19:56:40|11314.6|11313.6|11305.8|11304.8|11314.6|11313.6|11305.1|11304.1|483
1655150210000|2022-06-13 19:56:50|11305.3|11304.3|11299|11298|11305.8|11304.8|11298|11297|330
1655150220000|2022-06-13 19:57:00|11299.1|11298.1|11295|11294|11299.1|11298.1|11294.7|11293.7|523
1655150230000|2022-06-13 19:57:10|11294.8|11293.8|11289.3|11288.3|11298.5|11297.5|11288.6|11287.6|535
1655150240000|2022-06-13 19:57:20|11289.5|11288.5|11296.5|11295.5|11299.2|11298.2|11289.2|11288.2|577
1655150250000|2022-06-13 19:57:30|11296.3|11295.3|11304.5|11303.5|11304.5|11303.5|11295|11294|439
1655150260000|2022-06-13 19:57:40|11304.8|11303.8|11305.5|11304.5|11306.1|11305.1|11301.2|11300.2|344
1655150270000|2022-06-13 19:57:50|11305.3|11304.3|11304.1|11303.1|11305.8|11304.8|11299|11298|377
1655150280000|2022-06-13 19:58:00|11304.5|11303.5|11303.5|11302.5|11306.1|11305.1|11296.3|11295.3|743
1655150290000|2022-06-13 19:58:10|11303.6|11302.6|11304.5|11303.5|11305.3|11304.3|11300.3|11299.3|366
1655150300000|2022-06-13 19:58:20|11304.6|11303.6|11295|11294|11304.8|11303.8|11294.5|11293.5|766
1655150310000|2022-06-13 19:58:30|11294.5|11293.5|11290.6|11289.6|11295.3|11294.3|11290.5|11289.5|440
1655150320000|2022-06-13 19:58:40|11290.7|11289.7|11291|11290|11292.3|11291.3|11289.2|11288.2|492
1655150330000|2022-06-13 19:58:50|11291.5|11290.5|11290.1|11289.1|11292.6|11291.6|11288.8|11287.8|550
1655150340000|2022-06-13 19:59:00|11289.7|11288.7|11291.1|11290.1|11294.8|11293.8|11288.2|11287.2|826
1655150350000|2022-06-13 19:59:10|11291|11290|11290.8|11289.8|11291.7|11290.7|11285.6|11284.6|738
1655150360000|2022-06-13 19:59:20|11291.1|11290.1|11291.1|11290.1|11293|11292|11286.2|11285.2|1051
1655150370000|2022-06-13 19:59:30|11291.7|11290.7|11298.3|11297.3|11299.5|11298.5|11291.7|11290.7|1538
1655150380000|2022-06-13 19:59:40|11297.7|11296.7|11298.7|11297.7|11300.8|11299.8|11295.1|11294.1|2281
1655150390000|2022-06-13 19:59:50|11299.6|11298.6|11297|11296|11302.1|11301.1|11294.1|11293.1|5210
1655150400000|2022-06-13 20:00:00|11297.5|11296.5|11288.5|11286.5|11297.5|11296.5|11287.8|11285.8|1281
1655150410000|2022-06-13 20:00:10|11288.4|11286.4|11277.7|11275.7|11290.9|11288.9|11276|11274|507
1655150420000|2022-06-13 20:00:20|11278|11276|11273.8|11271.8|11282.3|11280.3|11273.4|11271.4|528
1655150430000|2022-06-13 20:00:30|11274.5|11272.5|11275.4|11273.4|11280.7|11278.7|11272.9|11270.9|387
1655150440000|2022-06-13 20:00:40|11275.3|11273.3|11276.9|11274.9|11279.3|11277.3|11274.8|11272.8|360
1655150450000|2022-06-13 20:00:50|11276.8|11274.8|11285.3|11283.3|11285.9|11283.9|11276.8|11274.8|484
1655150460000|2022-06-13 20:01:00|11285.4|11283.4|11287.2|11285.2|11290|11288|11284.8|11282.8|422
1655150470000|2022-06-13 20:01:10|11287.3|11285.3|11291.7|11289.7|11292.7|11290.7|11286|11284|243
1655150480000|2022-06-13 20:01:20|11292|11290|11298|11296|11299.5|11297.5|11292|11290|393
1655150490000|2022-06-13 20:01:30|11298.3|11296.3|11300.8|11298.8|11301.7|11299.7|11295.7|11293.7|339
1655150500000|2022-06-13 20:01:40|11300.9|11298.9|11297.2|11295.2|11300.9|11298.9|11296|11294|196
1655150510000|2022-06-13 20:01:50|11297.5|11295.5|11303.2|11301.2|11305.2|11303.2|11297.2|11295.2|301
1655150520000|2022-06-13 20:02:00|11302.8|11300.8|11300.7|11298.7|11304.2|11302.2|11299.7|11297.7|311
1655150530000|2022-06-13 20:02:10|11300.8|11298.8|11299.4|11297.4|11301.7|11299.7|11298.2|11296.2|207
1655150540000|2022-06-13 20:02:20|11299.7|11297.7|11301|11299|11302.8|11300.8|11298.8|11296.8|169
1655150550000|2022-06-13 20:02:30|11301.2|11299.2|11303.2|11301.2|11304.2|11302.2|11301.2|11299.2|283
1655150560000|2022-06-13 20:02:40|11301.9|11299.9|11306.3|11304.3|11306.3|11304.3|11301.9|11299.9|203
1655150570000|2022-06-13 20:02:50|11306|11304|11305.9|11303.9|11307.3|11305.3|11303.2|11301.2|248
1655150580000|2022-06-13 20:03:00|11306|11304|11306.7|11304.7|11308.2|11306.2|11305.3|11303.3|116
1655150590000|2022-06-13 20:03:10|11306.8|11304.8|11309.3|11307.3|11310.2|11308.2|11304.7|11302.7|190
1655150600000|2022-06-13 20:03:20|11309.5|11307.5|11312.9|11310.9|11314.2|11312.2|11309.3|11307.3|158
1655150610000|2022-06-13 20:03:30|11312.8|11310.8|11308.4|11306.4|11312.9|11310.9|11306.7|11304.7|199
1655150620000|2022-06-13 20:03:40|11310|11308|11312.2|11310.2|11313.5|11311.5|11309.5|11307.5|253
1655150630000|2022-06-13 20:03:50|11311.3|11309.3|11309.9|11307.9|11312|11310|11309.4|11307.4|148
1655150640000|2022-06-13 20:04:00|11309.8|11307.8|11313.7|11311.7|11313.8|11311.8|11307.7|11305.7|184
1655150650000|2022-06-13 20:04:10|11313.5|11311.5|11313.5|11311.5|11313.9|11311.9|11310.2|11308.2|208
1655150660000|2022-06-13 20:04:20|11312.9|11310.9|11307.2|11305.2|11312.9|11310.9|11305.9|11303.9|265
1655150670000|2022-06-13 20:04:30|11307.3|11305.3|11313.2|11311.2|11313.4|11311.4|11306|11304|249
1655150680000|2022-06-13 20:04:40|11312.9|11310.9|11314.9|11312.9|11316.7|11314.7|11312.9|11310.9|270
1655150690000|2022-06-13 20:04:50|11314.3|11312.3|11316.2|11314.2|11316.8|11314.8|11314|11312|171
1655150700000|2022-06-13 20:05:00|11314.7|11312.7|11318.5|11316.5|11321|11319|11314.7|11312.7|297
1655150710000|2022-06-13 20:05:10|11318.7|11316.7|11316.9|11314.9|11319.3|11317.3|11315|11313|163
1655150720000|2022-06-13 20:05:20|11316.7|11314.7|11320.4|11318.4|11320.4|11318.4|11316|11314|204
1655150730000|2022-06-13 20:05:30|11320.8|11318.8|11321.4|11319.4|11321.8|11319.8|11319.5|11317.5|285
1655150740000|2022-06-13 20:05:40|11321.8|11319.8|11322.3|11320.3|11323.5|11321.5|11320.7|11318.7|94
1655150750000|2022-06-13 20:05:50|11322.4|11320.4|11326.2|11324.2|11327.3|11325.3|11322.4|11320.4|145
1655150760000|2022-06-13 20:06:00|11325.5|11323.5|11327.8|11325.8|11330|11328|11325|11323|214
1655150770000|2022-06-13 20:06:10|11328|11326|11330.4|11328.4|11331.7|11329.7|11327.9|11325.9|168
1655150780000|2022-06-13 20:06:20|11330.2|11328.2|11334.7|11332.7|11335|11333|11329.7|11327.7|216
1655150790000|2022-06-13 20:06:30|11334.8|11332.8|11331.2|11329.2|11335.3|11333.3|11330.8|11328.8|153
1655150800000|2022-06-13 20:06:40|11331.3|11329.3|11328.9|11326.9|11331.4|11329.4|11327.7|11325.7|102
1655150810000|2022-06-13 20:06:50|11329.2|11327.2|11323.7|11321.7|11330.2|11328.2|11322.2|11320.2|244
1655150820000|2022-06-13 20:07:00|11323.8|11321.8|11324.8|11322.8|11325.4|11323.4|11322.3|11320.3|73
1655150830000|2022-06-13 20:07:10|11324.7|11322.7|11322.3|11320.3|11324.8|11322.8|11320.5|11318.5|122
1655150840000|2022-06-13 20:07:20|11322.2|11320.2|11322|11320|11323.3|11321.3|11320.4|11318.4|109
1655150850000|2022-06-13 20:07:30|11322.2|11320.2|11322.5|11320.5|11324.2|11322.2|11321.9|11319.9|66
1655150860000|2022-06-13 20:07:40|11322.4|11320.4|11323.3|11321.3|11324.3|11322.3|11322.4|11320.4|99
1655150870000|2022-06-13 20:07:50|11323.4|11321.4|11323.4|11321.4|11325.4|11323.4|11322.3|11320.3|116
1655150880000|2022-06-13 20:08:00|11323.3|11321.3|11323.8|11321.8|11324|11322|11322.4|11320.4|89
1655150890000|2022-06-13 20:08:10|11323.7|11321.7|11326.4|11324.4|11327.8|11325.8|11323.7|11321.7|88
1655150900000|2022-06-13 20:08:20|11326.5|11324.5|11327.5|11325.5|11329.7|11327.7|11326.2|11324.2|67
1655150910000|2022-06-13 20:08:30|11327.4|11325.4|11329|11327|11329.5|11327.5|11327.3|11325.3|36
1655150920000|2022-06-13 20:08:40|11329.4|11327.4|11328.8|11326.8|11330.2|11328.2|11328.4|11326.4|68
1655150930000|2022-06-13 20:08:50|11328.9|11326.9|11329.9|11327.9|11329.9|11327.9|11327.8|11325.8|61
1655150940000|2022-06-13 20:09:00|11330|11328|11332.9|11330.9|11332.9|11330.9|11329.5|11327.5|80
1655150950000|2022-06-13 20:09:10|11332.7|11330.7|11334.4|11332.4|11335.9|11333.9|11332.7|11330.7|124
1655150960000|2022-06-13 20:09:20|11334.7|11332.7|11333|11331|11334.9|11332.9|11332.4|11330.4|196
1655150970000|2022-06-13 20:09:30|11332.9|11330.9|11334.8|11332.8|11334.9|11332.9|11331.4|11329.4|74
1655150980000|2022-06-13 20:09:40|11334.7|11332.7|11335.4|11333.4|11335.4|11333.4|11333.7|11331.7|58
1655150990000|2022-06-13 20:09:50|11335.3|11333.3|11337.4|11335.4|11337.5|11335.5|11335.3|11333.3|59
1655151000000|2022-06-13 20:10:00|11337.5|11335.5|11333.4|11331.4|11338.5|11336.5|11332.5|11330.5|143
1655151010000|2022-06-13 20:10:10|11333.5|11331.5|11332.8|11330.8|11334.7|11332.7|11331.9|11329.9|53
1655151020000|2022-06-13 20:10:20|11332.7|11330.7|11334.5|11332.5|11335|11333|11332.7|11330.7|30
1655151030000|2022-06-13 20:10:30|11334.7|11332.7|11335.3|11333.3|11336.3|11334.3|11334.5|11332.5|39
1655151040000|2022-06-13 20:10:40|11335.2|11333.2|11335.8|11333.8|11336.4|11334.4|11334|11332|110
1655151050000|2022-06-13 20:10:50|11335.7|11333.7|11335.2|11333.2|11336.9|11334.9|11334.7|11332.7|65
1655151060000|2022-06-13 20:11:00|11335|11333|11336.7|11334.7|11336.9|11334.9|11333.9|11331.9|78
1655151070000|2022-06-13 20:11:10|11336.9|11334.9|11341.2|11339.2|11341.4|11339.4|11336|11334|63
1655151080000|2022-06-13 20:11:20|11341.4|11339.4|11338.9|11336.9|11341.7|11339.7|11338.7|11336.7|113
1655151090000|2022-06-13 20:11:30|11338.8|11336.8|11342.5|11340.5|11342.8|11340.8|11338.8|11336.8|64
1655151100000|2022-06-13 20:11:40|11342|11340|11343.4|11341.4|11344.8|11342.8|11340|11338|115
1655151110000|2022-06-13 20:11:50|11342.5|11340.5|11343.5|11341.5|11345.8|11343.8|11342.5|11340.5|73
1655151120000|2022-06-13 20:12:00|11343.4|11341.4|11347|11345|11348|11346|11342.5|11340.5|75
1655151130000|2022-06-13 20:12:10|11347.2|11345.2|11346.8|11344.8|11348.7|11346.7|11344.9|11342.9|113
1655151140000|2022-06-13 20:12:20|11347.2|11345.2|11349.3|11347.3|11350.3|11348.3|11347.2|11345.2|68
1655151150000|2022-06-13 20:12:30|11349.8|11347.8|11348.5|11346.5|11350.5|11348.5|11347.9|11345.9|69
1655151160000|2022-06-13 20:12:40|11348.7|11346.7|11345|11343|11349.9|11347.9|11344.5|11342.5|164
1655151170000|2022-06-13 20:12:50|11345.7|11343.7|11344.5|11342.5|11346.4|11344.4|11343.9|11341.9|38
1655151180000|2022-06-13 20:13:00|11344.7|11342.7|11343|11341|11348.2|11346.2|11342.8|11340.8|107
1655151190000|2022-06-13 20:13:10|11342.8|11340.8|11349.5|11347.5|11350.2|11348.2|11342.8|11340.8|65
1655151200000|2022-06-13 20:13:20|11350|11348|11347.8|11345.8|11350.4|11348.4|11347.5|11345.5|37
1655151210000|2022-06-13 20:13:30|11348|11346|11346.3|11344.3|11348.8|11346.8|11345.9|11343.9|19
1655151220000|2022-06-13 20:13:40|11346|11344|11343.7|11341.7|11346.8|11344.8|11343.7|11341.7|70
1655151230000|2022-06-13 20:13:50|11344.2|11342.2|11343.9|11341.9|11345.9|11343.9|11343.7|11341.7|56
1655151240000|2022-06-13 20:14:00|11344.5|11342.5|11346|11344|11346.7|11344.7|11343|11341|109
1655151250000|2022-06-13 20:14:10|11346.4|11344.4|11343.8|11341.8|11346.9|11344.9|11341.3|11339.3|95
1655151260000|2022-06-13 20:14:20|11343.9|11341.9|11340.7|11338.7|11346.3|11344.3|11340.3|11338.3|153
1655151270000|2022-06-13 20:14:30|11340.5|11338.5|11332.7|11330.7|11340.7|11338.7|11332.7|11330.7|178
1655151280000|2022-06-13 20:14:40|11334.5|11332.5|11331.4|11329.4|11336.3|11334.3|11331.3|11329.3|82
1655151290000|2022-06-13 20:14:50|11331.5|11329.5|11327.8|11325.8|11332.7|11330.7|11327.7|11325.7|50
1655151300000|2022-06-13 20:15:00|11327.9|11325.9|11330|11328|11333.5|11331.5|11327.8|11325.8|97
1655151310000|2022-06-13 20:15:10|11329.9|11327.9|11332|11330|11332|11330|11329.5|11327.5|10
1655151320000|2022-06-13 20:15:20|11333.8|11331.8|11334.8|11332.8|11334.8|11332.8|11332.8|11330.8|40
1655151330000|2022-06-13 20:15:30|11334.9|11332.9|11335.9|11333.9|11337.9|11335.9|11334.9|11332.9|32
1655151340000|2022-06-13 20:15:40|11335.8|11333.8|11337.9|11335.9|11338.8|11336.8|11335.2|11333.2|9
1655151350000|2022-06-13 20:15:50|11337.5|11335.5|11333.5|11331.5|11337.8|11335.8|11333.2|11331.2|15
1655151360000|2022-06-13 20:16:00|11332.4|11330.4|11330.4|11328.4|11333.2|11331.2|11329.8|11327.8|22
1655151370000|2022-06-13 20:16:10|11329.9|11327.9|11332.4|11330.4|11333.7|11331.7|11329.9|11327.9|15
1655151380000|2022-06-13 20:16:20|11332.7|11330.7|11332.2|11330.2|11332.7|11330.7|11331.5|11329.5|19
1655151390000|2022-06-13 20:16:30|11332|11330|11332.4|11330.4|11333.4|11331.4|11331.7|11329.7|8
1655151400000|2022-06-13 20:16:40|11332|11330|11333.2|11331.2|11333.5|11331.5|11331.8|11329.8|1
1655151410000|2022-06-13 20:16:50|11332.8|11330.8|11333.9|11331.9|11333.9|11331.9|11332.2|11330.2|9
1655151420000|2022-06-13 20:17:00|11332.9|11330.9|11333.9|11331.9|11334.7|11332.7|11331.9|11329.9|27
1655151430000|2022-06-13 20:17:10|11334|11332|11333.4|11331.4|11334.2|11332.2|11332.7|11330.7|49
1655151440000|2022-06-13 20:17:20|11332.9|11330.9|11330.9|11328.9|11333.4|11331.4|11329.7|11327.7|59
1655151450000|2022-06-13 20:17:30|11330.7|11328.7|11329.8|11327.8|11332|11330|11329.7|11327.7|85
1655151460000|2022-06-13 20:17:40|11331.7|11329.7|11329|11327|11332.4|11330.4|11329|11327|22
1655151470000|2022-06-13 20:17:50|11328.9|11326.9|11330.3|11328.3|11331.9|11329.9|11328.7|11326.7|27
1655151480000|2022-06-13 20:18:00|11330|11328|11330.3|11328.3|11330.3|11328.3|11329|11327|16
1655151490000|2022-06-13 20:18:10|11330.2|11328.2|11326.5|11324.5|11330.2|11328.2|11326|11324|81
1655151500000|2022-06-13 20:18:20|11327|11325|11325.9|11323.9|11327|11325|11325.2|11323.2|49
1655151510000|2022-06-13 20:18:30|11326|11324|11325|11323|11326.2|11324.2|11324.9|11322.9|14
1655151520000|2022-06-13 20:18:40|11325.3|11323.3|11325.9|11323.9|11327.9|11325.9|11324.8|11322.8|69
1655151530000|2022-06-13 20:18:50|11325.8|11323.8|11326.7|11324.7|11328|11326|11325.8|11323.8|51
1655151540000|2022-06-13 20:19:00|11326.5|11324.5|11324.8|11322.8|11327.2|11325.2|11324.7|11322.7|38
1655151550000|2022-06-13 20:19:10|11324.7|11322.7|11326.7|11324.7|11326.7|11324.7|11324.2|11322.2|42
1655151560000|2022-06-13 20:19:20|11326.5|11324.5|11329|11327|11329|11327|11326.4|11324.4|39
1655151570000|2022-06-13 20:19:30|11328.9|11326.9|11326.4|11324.4|11328.9|11326.9|11325.9|11323.9|31
1655151580000|2022-06-13 20:19:40|11326.5|11324.5|11323.8|11321.8|11326.5|11324.5|11323.3|11321.3|25
1655151590000|2022-06-13 20:19:50|11323.7|11321.7|11325.9|11323.9|11325.9|11323.9|11323.7|11321.7|82
1655151600000|2022-06-13 20:20:00|11325.7|11323.7|11324.8|11322.8|11325.7|11323.7|11324.8|11322.8|1
1655151610000|2022-06-13 20:20:10|11325.4|11323.4|11325.3|11323.3|11325.4|11323.4|11325.2|11323.2|4
1655151620000|2022-06-13 20:20:20|11325.4|11323.4|11324.3|11322.3|11325.4|11323.4|11324.2|11322.2|31
1655151630000|2022-06-13 20:20:30|11324|11322|11321.5|11319.5|11324|11322|11320.9|11318.9|37
1655151640000|2022-06-13 20:20:40|11321.4|11319.4|11321.2|11319.2|11321.8|11319.8|11319|11317|71
1655151650000|2022-06-13 20:20:50|11321|11319|11322.7|11320.7|11323.4|11321.4|11321|11319|32
1655151660000|2022-06-13 20:21:00|11322.5|11320.5|11321.9|11319.9|11323.3|11321.3|11320.4|11318.4|28
1655151670000|2022-06-13 20:21:10|11322.2|11320.2|11319.4|11317.4|11322.2|11320.2|11319.4|11317.4|50
1655151680000|2022-06-13 20:21:20|11320.3|11318.3|11319.5|11317.5|11320.4|11318.4|11319.4|11317.4|48
1655151690000|2022-06-13 20:21:30|11319|11317|11320.5|11318.5|11321.7|11319.7|11318.8|11316.8|41
1655151700000|2022-06-13 20:21:40|11320.8|11318.8|11319.8|11317.8|11321|11319|11319.4|11317.4|15
1655151710000|2022-06-13 20:21:50|11319.9|11317.9|11320.9|11318.9|11321.9|11319.9|11319.8|11317.8|4
1655151720000|2022-06-13 20:22:00|11320.2|11318.2|11320.2|11318.2|11320.7|11318.7|11319.7|11317.7|12
1655151730000|2022-06-13 20:22:10|11320.4|11318.4|11320.7|11318.7|11321.4|11319.4|11320.2|11318.2|4
1655151740000|2022-06-13 20:22:20|11320.9|11318.9|11321|11319|11322.2|11320.2|11320.3|11318.3|6
1655151750000|2022-06-13 20:22:30|11321.7|11319.7|11322.7|11320.7|11322.7|11320.7|11321.5|11319.5|2
1655151760000|2022-06-13 20:22:40|11322.8|11320.8|11321.3|11319.3|11322.8|11320.8|11321.2|11319.2|1
1655151770000|2022-06-13 20:22:50|11321.2|11319.2|11319.5|11317.5|11321.3|11319.3|11319.5|11317.5|16
1655151780000|2022-06-13 20:23:00|11319|11317|11319.4|11317.4|11319.7|11317.7|11319|11317|5
1655151790000|2022-06-13 20:23:10|11318.5|11316.5|11318.5|11316.5|11318.8|11316.8|11318.5|11316.5|61
1655151800000|2022-06-13 20:23:20|11318.4|11316.4|11322.3|11320.3|11322.3|11320.3|11316.8|11314.8|48
1655151810000|2022-06-13 20:23:30|11322|11320|11318.9|11316.9|11322|11320|11318.7|11316.7|12
1655151820000|2022-06-13 20:23:40|11318.8|11316.8|11318.9|11316.9|11320.8|11318.8|11317.8|11315.8|27
1655151830000|2022-06-13 20:23:50|11319|11317|11318.9|11316.9|11319.2|11317.2|11318.5|11316.5|5
1655151840000|2022-06-13 20:24:00|11319|11317|11318.8|11316.8|11319|11317|11318.4|11316.4|4
1655151850000|2022-06-13 20:24:10|11318.9|11316.9|11317.2|11315.2|11318.9|11316.9|11315.3|11313.3|45
1655151860000|2022-06-13 20:24:20|11316.4|11314.4|11317.9|11315.9|11318.3|11316.3|11316.3|11314.3|29
1655151870000|2022-06-13 20:24:30|11318|11316|11316|11314|11318.5|11316.5|11315.3|11313.3|34
1655151880000|2022-06-13 20:24:40|11316.2|11314.2|11315.3|11313.3|11316.7|11314.7|11315.2|11313.2|20
1655151890000|2022-06-13 20:24:50|11315.2|11313.2|11314.8|11312.8|11315.2|11313.2|11313.3|11311.3|11
1655151900000|2022-06-13 20:25:00|11314.7|11312.7|11316.2|11314.2|11316.9|11314.9|11313.9|11311.9|23
1655151910000|2022-06-13 20:25:10|11316.3|11314.3|11316.5|11314.5|11316.8|11314.8|11314.8|11312.8|18
1655151920000|2022-06-13 20:25:20|11316.7|11314.7|11312.7|11310.7|11316.7|11314.7|11312.7|11310.7|33
1655151930000|2022-06-13 20:25:30|11312.8|11310.8|11312.3|11310.3|11313.8|11311.8|11311.7|11309.7|11
1655151940000|2022-06-13 20:25:40|11312.5|11310.5|11311.5|11309.5|11313.3|11311.3|11311.3|11309.3|28
1655151950000|2022-06-13 20:25:50|11311.7|11309.7|11311.3|11309.3|11312.7|11310.7|11311|11309|36
1655151960000|2022-06-13 20:26:00|11310.8|11308.8|11311.5|11309.5|11312|11310|11309.8|11307.8|45
1655151970000|2022-06-13 20:26:10|11311.4|11309.4|11312.7|11310.7|11312.8|11310.8|11310.9|11308.9|33
1655151980000|2022-06-13 20:26:20|11312.4|11310.4|11312.9|11310.9|11313|11311|11312.4|11310.4|7
1655151990000|2022-06-13 20:26:30|11313|11311|11312|11310|11313|11311|11311.9|11309.9|22
1655152000000|2022-06-13 20:26:40|11312.2|11310.2|11312.4|11310.4|11313.5|11311.5|11312.2|11310.2|35
1655152010000|2022-06-13 20:26:50|11312.5|11310.5|11310.2|11308.2|11312.5|11310.5|11309.2|11307.2|36
1655152020000|2022-06-13 20:27:00|11310.3|11308.3|11312.7|11310.7|11313.8|11311.8|11309.9|11307.9|39
1655152030000|2022-06-13 20:27:10|11312.4|11310.4|11312.8|11310.8|11313.9|11311.9|11312.4|11310.4|42
1655152040000|2022-06-13 20:27:20|11312.9|11310.9|11313.4|11311.4|11313.7|11311.7|11312.9|11310.9|3
1655152050000|2022-06-13 20:27:30|11313.3|11311.3|11314.7|11312.7|11314.7|11312.7|11313|11311|4
1655152060000|2022-06-13 20:27:40|11314.5|11312.5|11314.4|11312.4|11314.5|11312.5|11313.4|11311.4|13
1655152070000|2022-06-13 20:27:50|11314.3|11312.3|11316.9|11314.9|11317.9|11315.9|11313.9|11311.9|40
1655152080000|2022-06-13 20:28:00|11317|11315|11325.5|11323.5|11325.8|11323.8|11317|11315|39
1655152090000|2022-06-13 20:28:10|11325.7|11323.7|11323.7|11321.7|11325.9|11323.9|11323.2|11321.2|57
1655152100000|2022-06-13 20:28:20|11323.5|11321.5|11318.8|11316.8|11324|11322|11318.8|11316.8|39
1655152110000|2022-06-13 20:28:30|11318.9|11316.9|11321.4|11319.4|11321.5|11319.5|11318.9|11316.9|8
1655152120000|2022-06-13 20:28:40|11321.5|11319.5|11321.2|11319.2|11322.8|11320.8|11319.9|11317.9|55
1655152130000|2022-06-13 20:28:50|11321|11319|11320.9|11318.9|11321.3|11319.3|11320.9|11318.9|6
1655152140000|2022-06-13 20:29:00|11320.8|11318.8|11322.4|11320.4|11322.9|11320.9|11320.7|11318.7|13
1655152150000|2022-06-13 20:29:10|11322.5|11320.5|11321.4|11319.4|11322.5|11320.5|11321.3|11319.3|4
1655152160000|2022-06-13 20:29:20|11321.3|11319.3|11320.8|11318.8|11321.8|11319.8|11320.8|11318.8|2
1655152170000|2022-06-13 20:29:30|11321|11319|11321.8|11319.8|11321.9|11319.9|11320.9|11318.9|2
1655152180000|2022-06-13 20:29:40|11321.9|11319.9|11322.7|11320.7|11323.5|11321.5|11321.9|11319.9|3
1655152190000|2022-06-13 20:29:50|11322.8|11320.8|11323.3|11321.3|11323.4|11321.4|11322.5|11320.5|0
1655152200000|2022-06-13 20:30:00|11323.2|11321.2|11325.4|11323.4|11325.9|11323.9|11323.2|11321.2|17
1655152210000|2022-06-13 20:30:10|11325.5|11323.5|11324.8|11322.8|11325.5|11323.5|11324.4|11322.4|27
1655152220000|2022-06-13 20:30:20|11324.2|11322.2|11332.2|11330.2|11332.3|11330.3|11324|11322|108
1655152230000|2022-06-13 20:30:30|11332|11330|11329.9|11327.9|11332.4|11330.4|11328.4|11326.4|41
1655152240000|2022-06-13 20:30:40|11330.7|11328.7|11331.8|11329.8|11332|11330|11329.8|11327.8|27
1655152250000|2022-06-13 20:30:50|11331.7|11329.7|11331.3|11329.3|11333.3|11331.3|11329.8|11327.8|35
1655152260000|2022-06-13 20:31:00|11331.2|11329.2|11328|11326|11331.2|11329.2|11327.4|11325.4|13
1655152270000|2022-06-13 20:31:10|11327|11325|11326.9|11324.9|11327.4|11325.4|11325|11323|16
1655152280000|2022-06-13 20:31:20|11326.8|11324.8|11324.2|11322.2|11326.8|11324.8|11323.9|11321.9|17
1655152290000|2022-06-13 20:31:30|11324|11322|11324|11322|11324.4|11322.4|11324|11322|2
1655152300000|2022-06-13 20:31:40|11324.2|11322.2|11327.8|11325.8|11328.7|11326.7|11324.2|11322.2|25
1655152310000|2022-06-13 20:31:50|11327.4|11325.4|11327.7|11325.7|11329.2|11327.2|11325.9|11323.9|18
1655152320000|2022-06-13 20:32:00|11327.5|11325.5|11330.8|11328.8|11330.8|11328.8|11326.5|11324.5|23
1655152330000|2022-06-13 20:32:10|11330.4|11328.4|11328.9|11326.9|11331.8|11329.8|11328.5|11326.5|14
1655152340000|2022-06-13 20:32:20|11329|11327|11330.9|11328.9|11331.4|11329.4|11328.8|11326.8|12
1655152350000|2022-06-13 20:32:30|11331|11329|11331.5|11329.5|11331.9|11329.9|11330.7|11328.7|12
1655152360000|2022-06-13 20:32:40|11331.7|11329.7|11332.8|11330.8|11332.8|11330.8|11331.4|11329.4|12
1655152370000|2022-06-13 20:32:50|11332.7|11330.7|11329.7|11327.7|11332.8|11330.8|11329.7|11327.7|12
1655152380000|2022-06-13 20:33:00|11329.8|11327.8|11328.8|11326.8|11329.8|11327.8|11328.4|11326.4|4
1655152390000|2022-06-13 20:33:10|11328.7|11326.7|11329.3|11327.3|11329.7|11327.7|11328.3|11326.3|3
1655152400000|2022-06-13 20:33:20|11329.4|11327.4|11331.5|11329.5|11331.5|11329.5|11329.3|11327.3|5
1655152410000|2022-06-13 20:33:30|11331.4|11329.4|11330.9|11328.9|11332.4|11330.4|11330.9|11328.9|17
1655152420000|2022-06-13 20:33:40|11330.5|11328.5|11330.5|11328.5|11330.7|11328.7|11330.4|11328.4|11
1655152430000|2022-06-13 20:33:50|11330.4|11328.4|11330.2|11328.2|11331.9|11329.9|11330.2|11328.2|4
1655152440000|2022-06-13 20:34:00|11330|11328|11328.8|11326.8|11330|11328|11328.8|11326.8|10
1655152450000|2022-06-13 20:34:10|11328.9|11326.9|11328.8|11326.8|11329|11327|11328.8|11326.8|6
1655152460000|2022-06-13 20:34:20|11329.4|11327.4|11329.4|11327.4|11329.4|11327.4|11328.9|11326.9|15
1655152470000|2022-06-13 20:34:30|11329.3|11327.3|11328.9|11326.9|11329.7|11327.7|11328.9|11326.9|6
1655152480000|2022-06-13 20:34:40|11328.8|11326.8|11329.3|11327.3|11329.4|11327.4|11328.8|11326.8|9
1655152490000|2022-06-13 20:34:50|11329.2|11327.2|11329.7|11327.7|11329.7|11327.7|11328.2|11326.2|54
1655152500000|2022-06-13 20:35:00|11328.9|11326.9|11325|11323|11328.9|11326.9|11324.4|11322.4|22
1655152510000|2022-06-13 20:35:10|11325.2|11323.2|11326.5|11324.5|11326.7|11324.7|11325.2|11323.2|14
1655152520000|2022-06-13 20:35:20|11326.4|11324.4|11325.2|11323.2|11326.5|11324.5|11325.2|11323.2|4
1655152530000|2022-06-13 20:35:30|11325.5|11323.5|11325.9|11323.9|11326.2|11324.2|11324.9|11322.9|5
1655152540000|2022-06-13 20:35:40|11325.8|11323.8|11324.9|11322.9|11327.2|11325.2|11324.9|11322.9|12
1655152550000|2022-06-13 20:35:50|11325.3|11323.3|11325.8|11323.8|11325.8|11323.8|11324.7|11322.7|7
1655152560000|2022-06-13 20:36:00|11325.7|11323.7|11326.8|11324.8|11326.9|11324.9|11324.9|11322.9|3
1655152570000|2022-06-13 20:36:10|11326.9|11324.9|11326.7|11324.7|11326.9|11324.9|11325.8|11323.8|3
1655152580000|2022-06-13 20:36:20|11326.5|11324.5|11327.4|11325.4|11328.9|11326.9|11325.9|11323.9|12
1655152590000|2022-06-13 20:36:30|11327.2|11325.2|11327.4|11325.4|11327.4|11325.4|11326.3|11324.3|3
1655152600000|2022-06-13 20:36:40|11327.3|11325.3|11327.8|11325.8|11327.8|11325.8|11326.8|11324.8|0
1655152610000|2022-06-13 20:36:50|11328|11326|11328.8|11326.8|11329.8|11327.8|11326.7|11324.7|20
1655152620000|2022-06-13 20:37:00|11328.9|11326.9|11329.2|11327.2|11329.3|11327.3|11328.5|11326.5|7
1655152630000|2022-06-13 20:37:10|11329|11327|11328.9|11326.9|11329|11327|11326.9|11324.9|9
1655152640000|2022-06-13 20:37:20|11328.8|11326.8|11328.8|11326.8|11328.9|11326.9|11327.9|11325.9|4
1655152650000|2022-06-13 20:37:30|11328.7|11326.7|11329|11327|11329.8|11327.8|11327.2|11325.2|24
1655152660000|2022-06-13 20:37:40|11329.4|11327.4|11330|11328|11330.4|11328.4|11329.4|11327.4|9
1655152670000|2022-06-13 20:37:50|11330.7|11328.7|11329.9|11327.9|11330.8|11328.8|11329.9|11327.9|7
1655152680000|2022-06-13 20:38:00|11330|11328|11331.5|11329.5|11331.7|11329.7|11330|11328|18
1655152690000|2022-06-13 20:38:10|11331.3|11329.3|11331|11329|11331.4|11329.4|11330.9|11328.9|3
1655152700000|2022-06-13 20:38:20|11330.9|11328.9|11329.9|11327.9|11331|11329|11329.4|11327.4|4
1655152710000|2022-06-13 20:38:30|11329.8|11327.8|11331.2|11329.2|11331.2|11329.2|11329.4|11327.4|7
1655152720000|2022-06-13 20:38:40|11331.3|11329.3|11330.3|11328.3|11331.5|11329.5|11330|11328|5
1655152730000|2022-06-13 20:38:50|11330|11328|11329.7|11327.7|11330|11328|11329.7|11327.7|31
1655152740000|2022-06-13 20:39:00|11329.8|11327.8|11334.3|11332.3|11334.4|11332.4|11329.8|11327.8|54
1655152750000|2022-06-13 20:39:10|11333.4|11331.4|11334.8|11332.8|11334.9|11332.9|11330.8|11328.8|24
1655152760000|2022-06-13 20:39:20|11334.7|11332.7|11335|11333|11335|11333|11333.9|11331.9|7
1655152770000|2022-06-13 20:39:30|11335.2|11333.2|11337.5|11335.5|11337.5|11335.5|11335.2|11333.2|18
1655152780000|2022-06-13 20:39:40|11338.7|11336.7|11340.2|11338.2|11340.5|11338.5|11338.3|11336.3|58
1655152790000|2022-06-13 20:39:50|11340.3|11338.3|11339.5|11337.5|11340.4|11338.4|11338.2|11336.2|15
1655152800000|2022-06-13 20:40:00|11339.7|11337.7|11340.4|11338.4|11340.4|11338.4|11338.2|11336.2|2
1655152810000|2022-06-13 20:40:10|11340|11338|11339.2|11337.2|11340.2|11338.2|11339|11337|5
1655152820000|2022-06-13 20:40:20|11339.4|11337.4|11335.8|11333.8|11339.8|11337.8|11335.3|11333.3|13
1655152830000|2022-06-13 20:40:30|11335.7|11333.7|11334.5|11332.5|11336.8|11334.8|11334.3|11332.3|15
1655152840000|2022-06-13 20:40:40|11334.7|11332.7|11337|11335|11338.4|11336.4|11334.7|11332.7|17
1655152850000|2022-06-13 20:40:50|11336.8|11334.8|11336.9|11334.9|11337.2|11335.2|11334.4|11332.4|17
1655152860000|2022-06-13 20:41:00|11337|11335|11340|11338|11340.2|11338.2|11337|11335|30
1655152870000|2022-06-13 20:41:10|11340.2|11338.2|11337.7|11335.7|11340.9|11338.9|11337.7|11335.7|32
1655152880000|2022-06-13 20:41:20|11337.8|11335.8|11339.9|11337.9|11340.5|11338.5|11337.8|11335.8|9
1655152890000|2022-06-13 20:41:30|11339.7|11337.7|11339.5|11337.5|11339.8|11337.8|11339.4|11337.4|4
1655152900000|2022-06-13 20:41:40|11339.4|11337.4|11336.3|11334.3|11340|11338|11336.3|11334.3|3
1655152910000|2022-06-13 20:41:50|11335.9|11333.9|11335|11333|11337.2|11335.2|11334.8|11332.8|10
1655152920000|2022-06-13 20:42:00|11336.2|11334.2|11342.5|11340.5|11342.5|11340.5|11336.2|11334.2|48
1655152930000|2022-06-13 20:42:10|11342.3|11340.3|11336.7|11334.7|11342.3|11340.3|11336.7|11334.7|27
1655152940000|2022-06-13 20:42:20|11336.5|11334.5|11336.3|11334.3|11338.9|11336.9|11333|11331|25
1655152950000|2022-06-13 20:42:30|11336.4|11334.4|11337.9|11335.9|11337.9|11335.9|11335|11333|3
1655152960000|2022-06-13 20:42:40|11337.8|11335.8|11338.3|11336.3|11338.3|11336.3|11336.3|11334.3|4
1655152970000|2022-06-13 20:42:50|11338.4|11336.4|11337.5|11335.5|11338.4|11336.4|11335.5|11333.5|4
1655152980000|2022-06-13 20:43:00|11337.7|11335.7|11337.3|11335.3|11337.7|11335.7|11336.7|11334.7|9
1655152990000|2022-06-13 20:43:10|11337.2|11335.2|11336.4|11334.4|11337.3|11335.3|11335.5|11333.5|5
1655153000000|2022-06-13 20:43:20|11336.5|11334.5|11335.4|11333.4|11336.5|11334.5|11334.4|11332.4|4
1655153010000|2022-06-13 20:43:30|11335.3|11333.3|11335.8|11333.8|11335.9|11333.9|11335|11333|3
1655153020000|2022-06-13 20:43:40|11335.5|11333.5|11341.4|11339.4|11341.7|11339.7|11334.9|11332.9|21
1655153030000|2022-06-13 20:43:50|11341.3|11339.3|11336.8|11334.8|11341.3|11339.3|11335.8|11333.8|31
1655153040000|2022-06-13 20:44:00|11336.9|11334.9|11335.7|11333.7|11339.2|11337.2|11334.8|11332.8|5
1655153050000|2022-06-13 20:44:10|11336.4|11334.4|11338.4|11336.4|11338.8|11336.8|11336.2|11334.2|18
1655153060000|2022-06-13 20:44:20|11338.7|11336.7|11338.7|11336.7|11339.2|11337.2|11338.2|11336.2|4
1655153070000|2022-06-13 20:44:30|11338.8|11336.8|11339.5|11337.5|11339.5|11337.5|11338.3|11336.3|5
1655153080000|2022-06-13 20:44:40|11339.7|11337.7|11337.5|11335.5|11341.4|11339.4|11337.5|11335.5|16
1655153090000|2022-06-13 20:44:50|11337.7|11335.7|11338|11336|11338|11336|11336.9|11334.9|2
1655153100000|2022-06-13 20:45:00|11337.8|11335.8|11335.3|11333.3|11338.7|11336.7|11335.2|11333.2|13
1655153110000|2022-06-13 20:45:10|11335.4|11333.4|11335.5|11333.5|11336.7|11334.7|11335.4|11333.4|3
1655153120000|2022-06-13 20:45:20|11335.7|11333.7|11338.9|11336.9|11339.3|11337.3|11335.5|11333.5|14
1655153130000|2022-06-13 20:45:30|11338.8|11336.8|11338.9|11336.9|11338.9|11336.9|11337.7|11335.7|8
1655153140000|2022-06-13 20:45:40|11338.8|11336.8|11338.8|11336.8|11339|11337|11338.3|11336.3|4
1655153150000|2022-06-13 20:45:50|11339|11337|11336.8|11334.8|11339.2|11337.2|11336.7|11334.7|10
1655153160000|2022-06-13 20:46:00|11336.9|11334.9|11337.5|11335.5|11337.5|11335.5|11335.9|11333.9|13
1655153170000|2022-06-13 20:46:10|11338.3|11336.3|11339|11337|11339.2|11337.2|11338.2|11336.2|6
1655153180000|2022-06-13 20:46:20|11338.9|11336.9|11338|11336|11339|11337|11337.2|11335.2|7
1655153190000|2022-06-13 20:46:30|11337.9|11335.9|11336.7|11334.7|11339.9|11337.9|11336.3|11334.3|43
1655153200000|2022-06-13 20:46:40|11336.5|11334.5|11336.9|11334.9|11337|11335|11336.4|11334.4|11
1655153210000|2022-06-13 20:46:50|11336.8|11334.8|11338.4|11336.4|11338.4|11336.4|11336.7|11334.7|24
1655153220000|2022-06-13 20:47:00|11338.3|11336.3|11337.9|11335.9|11338.8|11336.8|11337.8|11335.8|5
1655153230000|2022-06-13 20:47:10|11336|11334|11336.4|11334.4|11336.8|11334.8|11335.8|11333.8|13
1655153240000|2022-06-13 20:47:20|11336.5|11334.5|11338.3|11336.3|11338.3|11336.3|11336.3|11334.3|15
1655153250000|2022-06-13 20:47:30|11338.4|11336.4|11338.2|11336.2|11338.4|11336.4|11338|11336|1
1655153260000|2022-06-13 20:47:40|11338.3|11336.3|11338.3|11336.3|11338.7|11336.7|11338|11336|1
1655153270000|2022-06-13 20:47:50|11337.8|11335.8|11338.7|11336.7|11338.9|11336.9|11337|11335|14
1655153280000|2022-06-13 20:48:00|11338.5|11336.5|11338.7|11336.7|11339.2|11337.2|11337.8|11335.8|11
1655153290000|2022-06-13 20:48:10|11338.3|11336.3|11340.4|11338.4|11340.4|11338.4|11338.3|11336.3|21
1655153300000|2022-06-13 20:48:20|11340.2|11338.2|11340.4|11338.4|11340.4|11338.4|11338.9|11336.9|8
1655153310000|2022-06-13 20:48:30|11340.5|11338.5|11340.2|11338.2|11341|11339|11340.2|11338.2|9
1655153320000|2022-06-13 20:48:40|11340.4|11338.4|11341.7|11339.7|11341.7|11339.7|11340.2|11338.2|8
1655153330000|2022-06-13 20:48:50|11341.3|11339.3|11340.2|11338.2|11341.7|11339.7|11340.2|11338.2|8
1655153340000|2022-06-13 20:49:00|11340.3|11338.3|11337.8|11335.8|11340.9|11338.9|11337.4|11335.4|26
1655153350000|2022-06-13 20:49:10|11338.3|11336.3|11338.4|11336.4|11338.5|11336.5|11337.3|11335.3|13
1655153360000|2022-06-13 20:49:20|11338.3|11336.3|11336.7|11334.7|11338.3|11336.3|11336|11334|16
1655153370000|2022-06-13 20:49:30|11336.9|11334.9|11334.4|11332.4|11337.2|11335.2|11334.4|11332.4|14
1655153380000|2022-06-13 20:49:40|11334.5|11332.5|11334.2|11332.2|11334.7|11332.7|11333.8|11331.8|5
1655153390000|2022-06-13 20:49:50|11335.7|11333.7|11334|11332|11335.7|11333.7|11334|11332|31
1655153400000|2022-06-13 20:50:00|11334.2|11332.2|11333.9|11331.9|11334.8|11332.8|11333.8|11331.8|14
1655153410000|2022-06-13 20:50:10|11333.8|11331.8|11334.3|11332.3|11334.7|11332.7|11333.8|11331.8|17
1655153420000|2022-06-13 20:50:20|11334.2|11332.2|11334.4|11332.4|11335|11333|11333.9|11331.9|4
1655153430000|2022-06-13 20:50:30|11334.3|11332.3|11335.2|11333.2|11335.5|11333.5|11333.8|11331.8|17
1655153440000|2022-06-13 20:50:40|11335|11333|11335.8|11333.8|11335.9|11333.9|11333.8|11331.8|29
1655153450000|2022-06-13 20:50:50|11335.9|11333.9|11337.3|11335.3|11337.4|11335.4|11335.9|11333.9|3
1655153460000|2022-06-13 20:51:00|11337.2|11335.2|11334.4|11332.4|11337.3|11335.3|11334.4|11332.4|13
1655153470000|2022-06-13 20:51:10|11333.9|11331.9|11332.4|11330.4|11334.2|11332.2|11331.7|11329.7|32
1655153480000|2022-06-13 20:51:20|11332.5|11330.5|11332.8|11330.8|11332.8|11330.8|11332.5|11330.5|6
1655153490000|2022-06-13 20:51:30|11332.9|11330.9|11331.3|11329.3|11333.2|11331.2|11330.5|11328.5|21
1655153500000|2022-06-13 20:51:40|11331.2|11329.2|11329.2|11327.2|11331.2|11329.2|11329.2|11327.2|6
1655153510000|2022-06-13 20:51:50|11328.9|11326.9|11329.7|11327.7|11330.3|11328.3|11328.9|11326.9|3
1655153520000|2022-06-13 20:52:00|11329.2|11327.2|11329.2|11327.2|11330.2|11328.2|11329|11327|6
1655153530000|2022-06-13 20:52:10|11328.9|11326.9|11328.8|11326.8|11329.2|11327.2|11328.7|11326.7|3
1655153540000|2022-06-13 20:52:20|11328.9|11326.9|11327.8|11325.8|11329.2|11327.2|11327.8|11325.8|12
1655153550000|2022-06-13 20:52:30|11327.7|11325.7|11328.9|11326.9|11329.2|11327.2|11327.7|11325.7|11
1655153560000|2022-06-13 20:52:40|11329.4|11327.4|11328.5|11326.5|11329.4|11327.4|11328.2|11326.2|3
1655153570000|2022-06-13 20:52:50|11328.4|11326.4|11334.5|11332.5|11334.5|11332.5|11328.3|11326.3|26
1655153580000|2022-06-13 20:53:00|11334.7|11332.7|11334.5|11332.5|11336.2|11334.2|11334.3|11332.3|12
1655153590000|2022-06-13 20:53:10|11334.2|11332.2|11333.4|11331.4|11334.4|11332.4|11333.3|11331.3|2
1655153600000|2022-06-13 20:53:20|11333.3|11331.3|11331.4|11329.4|11333.4|11331.4|11331.3|11329.3|6
1655153610000|2022-06-13 20:53:30|11331.3|11329.3|11330.4|11328.4|11331.7|11329.7|11330.4|11328.4|1
1655153620000|2022-06-13 20:53:40|11330.5|11328.5|11330.5|11328.5|11331.4|11329.4|11330.2|11328.2|7
1655153630000|2022-06-13 20:53:50|11330.4|11328.4|11331.4|11329.4|11331.9|11329.9|11329.4|11327.4|10
1655153640000|2022-06-13 20:54:00|11331.5|11329.5|11330.3|11328.3|11331.5|11329.5|11330|11328|8
1655153650000|2022-06-13 20:54:10|11330.2|11328.2|11331.9|11329.9|11331.9|11329.9|11330|11328|4
1655153660000|2022-06-13 20:54:20|11331.5|11329.5|11331.9|11329.9|11334.4|11332.4|11330.9|11328.9|17
1655153670000|2022-06-13 20:54:30|11330.5|11328.5|11333.4|11331.4|11333.4|11331.4|11330.5|11328.5|10
1655153680000|2022-06-13 20:54:40|11333.5|11331.5|11337.2|11335.2|11337.2|11335.2|11333.5|11331.5|31
1655153690000|2022-06-13 20:54:50|11337.5|11335.5|11335.4|11333.4|11338.4|11336.4|11335.4|11333.4|22
1655153700000|2022-06-13 20:55:00|11335.5|11333.5|11336.8|11334.8|11337.4|11335.4|11335.5|11333.5|12
1655153710000|2022-06-13 20:55:10|11336.9|11334.9|11337|11335|11337.3|11335.3|11336.2|11334.2|18
1655153720000|2022-06-13 20:55:20|11337.2|11335.2|11335.3|11333.3|11337.2|11335.2|11333.8|11331.8|6
1655153730000|2022-06-13 20:55:30|11335.4|11333.4|11332.9|11330.9|11335.4|11333.4|11332.9|11330.9|7
1655153740000|2022-06-13 20:55:40|11333|11331|11334.2|11332.2|11334.2|11332.2|11333|11331|4
1655153750000|2022-06-13 20:55:50|11334.3|11332.3|11334.5|11332.5|11334.7|11332.7|11333.2|11331.2|9
1655153760000|2022-06-13 20:56:00|11334.7|11332.7|11332.5|11330.5|11334.8|11332.8|11332.3|11330.3|31
1655153770000|2022-06-13 20:56:10|11332.7|11330.7|11331.7|11329.7|11333.4|11331.4|11331.7|11329.7|3
1655153780000|2022-06-13 20:56:20|11331.3|11329.3|11329.8|11327.8|11331.3|11329.3|11329.5|11327.5|9
1655153790000|2022-06-13 20:56:30|11329.7|11327.7|11328.7|11326.7|11329.9|11327.9|11327.8|11325.8|18
1655153800000|2022-06-13 20:56:40|11328.5|11326.5|11328.9|11326.9|11329|11327|11327.7|11325.7|7
1655153810000|2022-06-13 20:56:50|11329|11327|11326.7|11324.7|11329.5|11327.5|11326.7|11324.7|6
1655153820000|2022-06-13 20:57:00|11326.4|11324.4|11326.7|11324.7|11328.8|11326.8|11326.2|11324.2|9
1655153830000|2022-06-13 20:57:10|11326.5|11324.5|11325.4|11323.4|11326.5|11324.5|11324.9|11322.9|33
1655153840000|2022-06-13 20:57:20|11325.3|11323.3|11325|11323|11325.3|11323.3|11324.9|11322.9|4
1655153850000|2022-06-13 20:57:30|11325.5|11323.5|11325.5|11323.5|11325.5|11323.5|11325.4|11323.4|4
1655153860000|2022-06-13 20:57:40|11325.8|11323.8|11328.9|11326.9|11328.9|11326.9|11325.5|11323.5|19
1655153870000|2022-06-13 20:57:50|11328.8|11326.8|11329.9|11327.9|11330|11328|11328.7|11326.7|4
1655153880000|2022-06-13 20:58:00|11330|11328|11330|11328|11331.5|11329.5|11329.8|11327.8|10
1655153890000|2022-06-13 20:58:10|11330.2|11328.2|11330.4|11328.4|11330.4|11328.4|11330|11328|2
1655153900000|2022-06-13 20:58:20|11330.5|11328.5|11330.9|11328.9|11331.4|11329.4|11330.5|11328.5|4
1655153910000|2022-06-13 20:58:30|11331.2|11329.2|11330.3|11328.3|11331.4|11329.4|11330|11328|3
1655153920000|2022-06-13 20:58:40|11330.5|11328.5|11331.7|11329.7|11331.8|11329.8|11329.7|11327.7|18
1655153930000|2022-06-13 20:58:50|11331.5|11329.5|11331.3|11329.3|11331.5|11329.5|11329.8|11327.8|11
1655153940000|2022-06-13 20:59:00|11331.7|11329.7|11332.7|11330.7|11332.7|11330.7|11331.4|11329.4|11
1655153950000|2022-06-13 20:59:10|11332.4|11330.4|11328.9|11326.9|11332.4|11330.4|11328.9|11326.9|9
1655153960000|2022-06-13 20:59:20|11328.8|11326.8|11331.8|11329.8|11331.8|11329.8|11328.4|11326.4|7
1655153970000|2022-06-13 20:59:30|11332|11330|11332.8|11330.8|11333.5|11331.5|11331.3|11329.3|9
1655153980000|2022-06-13 20:59:40|11333.2|11331.2|11332|11330|11333.4|11331.4|11330.9|11328.9|12
1655153990000|2022-06-13 20:59:50|11331|11329|11333.6|11328.6|11333.7|11330.5|11330.5|11328.4|36
1655154000000|2022-06-13 21:00:00|11333.9|11328.9|11333.6|11328.6|11334|11329|11331.4|11326.4|0
1655154010000|2022-06-13 21:00:10|11333.8|11328.8|11333.2|11328.2|11333.8|11328.8|11332.8|11327.8|0
1655154020000|2022-06-13 21:00:20|11334.1|11329.1|11334.2|11329.2|11334.2|11329.2|11334.1|11329.1|0
1655154030000|2022-06-13 21:00:30|11334.1|11329.1|11334|11329|11334.1|11329.1|11334|11329|0
1655154040000|2022-06-13 21:00:40|11334.1|11329.1|11333.8|11328.8|11334.1|11329.1|11333.8|11328.8|0
1655154050000|2022-06-13 21:00:50|11333.7|11328.7|11333.8|11328.8|11333.8|11328.8|11333.7|11328.7|0
1655154060000|2022-06-13 21:01:00|11333.9|11328.9|11333.8|11328.8|11333.9|11328.9|11333.8|11328.8|0
1655154090000|2022-06-13 21:01:30|11333.9|11328.9|11333.8|11328.8|11333.9|11328.9|11333.8|11328.8|0
1655154100000|2022-06-13 21:01:40|11333.9|11328.9|11333.8|11328.8|11334|11329|11333.8|11328.8|0
1655154110000|2022-06-13 21:01:50|11333.1|11328.1|11333.1|11328.1|11333.1|11328.1|11333.1|11328.1|0
1655154120000|2022-06-13 21:02:00|11333|11328|11332.9|11327.9|11333|11328|11332.9|11327.9|0
1655154130000|2022-06-13 21:02:10|11332.8|11327.8|11332.8|11327.8|11332.8|11327.8|11332.8|11327.8|0
1655154140000|2022-06-13 21:02:20|11332|11327|11332|11327|11332|11327|11332|11327|0
1655154170000|2022-06-13 21:02:50|11331.3|11326.3|11331.8|11326.8|11331.8|11326.8|11331.3|11326.3|0
1655154180000|2022-06-13 21:03:00|11332.7|11327.7|11332.7|11327.7|11332.7|11327.7|11332.7|11327.7|0
1655154190000|2022-06-13 21:03:10|11332.2|11327.2|11332.2|11327.2|11332.2|11327.2|11332.1|11327.1|0
1655154200000|2022-06-13 21:03:20|11332.1|11327.1|11331.9|11326.9|11332.2|11327.2|11331.9|11326.9|0
1655154210000|2022-06-13 21:03:30|11331.8|11326.8|11331.8|11326.8|11331.8|11326.8|11331.8|11326.8|0
1655154220000|2022-06-13 21:03:40|11331.2|11326.2|11331.1|11326.1|11331.2|11326.2|11331.1|11326.1|0
1655154230000|2022-06-13 21:03:50|11330.7|11325.7|11330.8|11325.8|11330.9|11325.9|11330.7|11325.7|0
1655154240000|2022-06-13 21:04:00|11331|11326|11331|11326|11331|11326|11331|11326|0
1655154260000|2022-06-13 21:04:20|11330.9|11325.9|11331.1|11326.1|11331.1|11326.1|11330.9|11325.9|0
1655154270000|2022-06-13 21:04:30|11331.3|11326.3|11331.7|11326.7|11331.7|11326.7|11331.3|11326.3|0
1655154280000|2022-06-13 21:04:40|11329.8|11324.8|11329.4|11324.4|11330.9|11325.9|11329.4|11324.4|0
1655154290000|2022-06-13 21:04:50|11329.9|11324.9|11330.6|11325.6|11330.6|11325.6|11329.9|11324.9|0
1655154300000|2022-06-13 21:05:00|11328.8|11323.8|11330.5|11325.5|11330.6|11325.6|11328.8|11323.8|0
1655154310000|2022-06-13 21:05:10|11330.7|11325.7|11330.9|11325.9|11330.9|11325.9|11330.1|11325.1|0
1655154320000|2022-06-13 21:05:20|11331.2|11326.2|11331.3|11326.3|11331.3|11326.3|11329.8|11324.8|0
1655154330000|2022-06-13 21:05:30|11331.2|11326.2|11330.5|11325.5|11331.2|11326.2|11330.5|11325.5|0
1655154340000|2022-06-13 21:05:40|11330.7|11325.7|11331.2|11326.2|11331.2|11326.2|11330.7|11325.7|0
1655154350000|2022-06-13 21:05:50|11331.4|11326.4|11331.7|11326.7|11331.7|11326.7|11331.4|11326.4|0
1655154370000|2022-06-13 21:06:10|11331|11326|11329.8|11324.8|11331|11326|11329.8|11324.8|0
1655154380000|2022-06-13 21:06:20|11328.6|11323.6|11328.6|11323.6|11328.6|11323.6|11328.6|11323.6|0
1655154390000|2022-06-13 21:06:30|11329.8|11324.8|11329.8|11324.8|11329.8|11324.8|11329.8|11324.8|0
1655154400000|2022-06-13 21:06:40|11328.8|11323.8|11329.5|11324.5|11329.7|11324.7|11328.8|11323.8|0
1655154410000|2022-06-13 21:06:50|11328.8|11323.8|11328.8|11323.8|11328.8|11323.8|11328.8|11323.8|0
1655154430000|2022-06-13 21:07:10|11328.1|11323.1|11328.3|11323.3|11328.3|11323.3|11328.1|11323.1|0
1655154440000|2022-06-13 21:07:20|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|0
1655154460000|2022-06-13 21:07:40|11328.3|11323.3|11326.7|11321.7|11328.3|11323.3|11326.7|11321.7|0
1655154470000|2022-06-13 21:07:50|11327.2|11322.2|11327.2|11322.2|11327.2|11322.2|11327.1|11322.1|0
1655154480000|2022-06-13 21:08:00|11327.3|11322.3|11327.3|11322.3|11327.4|11322.4|11327.3|11322.3|0
1655154490000|2022-06-13 21:08:10|11327.4|11322.4|11326.8|11321.8|11327.5|11322.5|11326.8|11321.8|0
1655154510000|2022-06-13 21:08:30|11326.4|11321.4|11326.1|11321.1|11326.4|11321.4|11326.1|11321.1|0
1655154520000|2022-06-13 21:08:40|11325.8|11320.8|11325.9|11320.9|11325.9|11320.9|11325.8|11320.8|0
1655154540000|2022-06-13 21:09:00|11325.4|11320.4|11325.4|11320.4|11325.4|11320.4|11325.4|11320.4|0
1655154550000|2022-06-13 21:09:10|11325.5|11320.5|11325.4|11320.4|11325.5|11320.5|11325.4|11320.4|0
1655154560000|2022-06-13 21:09:20|11325.3|11320.3|11325.4|11320.4|11325.4|11320.4|11325.3|11320.3|0
1655154570000|2022-06-13 21:09:30|11325.9|11320.9|11326|11321|11326.1|11321.1|11325.9|11320.9|0
1655154590000|2022-06-13 21:09:50|11322|11317|11320.5|11315.5|11322.5|11317.5|11320.5|11315.5|0
1655154600000|2022-06-13 21:10:00|11320.3|11315.3|11319.3|11314.3|11320.3|11315.3|11319.3|11314.3|0
1655154610000|2022-06-13 21:10:10|11319.8|11314.8|11319.8|11314.8|11319.8|11314.8|11319.8|11314.8|0
1655154620000|2022-06-13 21:10:20|11319.7|11314.7|11318.7|11313.7|11319.7|11314.7|11318.7|11313.7|0
1655154630000|2022-06-13 21:10:30|11318.8|11313.8|11318.9|11313.9|11318.9|11313.9|11318.8|11313.8|0
1655154640000|2022-06-13 21:10:40|11318.7|11313.7|11318.6|11313.6|11318.7|11313.7|11318.6|11313.6|0
1655154660000|2022-06-13 21:11:00|11318.2|11313.2|11318.4|11313.4|11318.4|11313.4|11318.2|11313.2|0
1655154670000|2022-06-13 21:11:10|11317.9|11312.9|11318|11313|11318|11313|11317.9|11312.9|0
1655154680000|2022-06-13 21:11:20|11317.9|11312.9|11317.9|11312.9|11318.1|11313.1|11317.9|11312.9|0
1655154690000|2022-06-13 21:11:30|11318|11313|11318.1|11313.1|11318.3|11313.3|11318|11313|0
1655154700000|2022-06-13 21:11:40|11318.2|11313.2|11318.3|11313.3|11318.3|11313.3|11318.2|11313.2|0
1655154710000|2022-06-13 21:11:50|11318.4|11313.4|11319.1|11314.1|11319.1|11314.1|11318.3|11313.3|0
1655154720000|2022-06-13 21:12:00|11319.2|11314.2|11319.2|11314.2|11319.2|11314.2|11319.2|11314.2|0
1655154730000|2022-06-13 21:12:10|11319.3|11314.3|11319.7|11314.7|11319.7|11314.7|11319.3|11314.3|0
1655154750000|2022-06-13 21:12:30|11319.6|11314.6|11319.6|11314.6|11319.6|11314.6|11318.9|11313.9|0
1655154760000|2022-06-13 21:12:40|11319.7|11314.7|11319.9|11314.9|11319.9|11314.9|11319.5|11314.5|0
1655154770000|2022-06-13 21:12:50|11319.8|11314.8|11319.7|11314.7|11319.8|11314.8|11319.7|11314.7|0
1655154780000|2022-06-13 21:13:00|11319.5|11314.5|11319.3|11314.3|11319.5|11314.5|11319.3|11314.3|0
1655154790000|2022-06-13 21:13:10|11319|11314|11319|11314|11319.1|11314.1|11319|11314|0
1655154800000|2022-06-13 21:13:20|11319.1|11314.1|11319.3|11314.3|11319.4|11314.4|11319.1|11314.1|0
1655154810000|2022-06-13 21:13:30|11319.4|11314.4|11319.3|11314.3|11319.4|11314.4|11319.3|11314.3|0
1655154820000|2022-06-13 21:13:40|11319.5|11314.5|11319.5|11314.5|11319.5|11314.5|11319.5|11314.5|0
1655154830000|2022-06-13 21:13:50|11319.3|11314.3|11319.4|11314.4|11319.4|11314.4|11319.3|11314.3|0
1655154840000|2022-06-13 21:14:00|11319.3|11314.3|11319.3|11314.3|11319.3|11314.3|11319.2|11314.2|0
1655154850000|2022-06-13 21:14:10|11319.1|11314.1|11321.4|11316.4|11321.4|11316.4|11317.5|11312.5|0
1655154860000|2022-06-13 21:14:20|11320.5|11315.5|11320.3|11315.3|11320.5|11315.5|11320.3|11315.3|0
1655154870000|2022-06-13 21:14:30|11320.2|11315.2|11320|11315|11320.2|11315.2|11320|11315|0
1655154880000|2022-06-13 21:14:40|11319.9|11314.9|11319.3|11314.3|11320.2|11315.2|11319.3|11314.3|0
1655154890000|2022-06-13 21:14:50|11320.2|11315.2|11320|11315|11320.2|11315.2|11320|11315|0
1655154900000|2022-06-13 21:15:00|11319.8|11314.8|11320.4|11315.4|11321|11316|11319.4|11314.4|0
1655154930000|2022-06-13 21:15:30|11320.5|11315.5|11320.5|11315.5|11320.5|11315.5|11320.5|11315.5|0
1655154940000|2022-06-13 21:15:40|11320.7|11315.7|11319.9|11314.9|11320.7|11315.7|11319.9|11314.9|0
1655154950000|2022-06-13 21:15:50|11320.6|11315.6|11320.6|11315.6|11320.6|11315.6|11320.6|11315.6|0
1655154960000|2022-06-13 21:16:00|11320.7|11315.7|11320.7|11315.7|11320.7|11315.7|11320.7|11315.7|0
1655154990000|2022-06-13 21:16:30|11320.8|11315.8|11320.8|11315.8|11320.8|11315.8|11320.8|11315.8|0
1655155000000|2022-06-13 21:16:40|11320.9|11315.9|11320.8|11315.8|11320.9|11315.9|11320.8|11315.8|0
1655155010000|2022-06-13 21:16:50|11320.5|11315.5|11321.5|11316.5|11321.5|11316.5|11320.5|11315.5|0
1655155020000|2022-06-13 21:17:00|11321.6|11316.6|11321.9|11316.9|11321.9|11316.9|11321.6|11316.6|0
1655155030000|2022-06-13 21:17:10|11321.8|11316.8|11321.8|11316.8|11321.8|11316.8|11321.8|11316.8|0
1655155040000|2022-06-13 21:17:20|11321.9|11316.9|11322.5|11317.5|11322.6|11317.6|11321.9|11316.9|0
1655155050000|2022-06-13 21:17:30|11322.4|11317.4|11321.2|11316.2|11322.4|11317.4|11321.2|11316.2|0
1655155060000|2022-06-13 21:17:40|11321.6|11316.6|11321.3|11316.3|11321.6|11316.6|11321.3|11316.3|0
1655155070000|2022-06-13 21:17:50|11321.4|11316.4|11321.5|11316.5|11321.5|11316.5|11321.4|11316.4|0
1655155080000|2022-06-13 21:18:00|11321.4|11316.4|11319.6|11314.6|11321.5|11316.5|11319.6|11314.6|0
1655155090000|2022-06-13 21:18:10|11320.6|11315.6|11320.6|11315.6|11320.6|11315.6|11320.6|11315.6|0
1655155100000|2022-06-13 21:18:20|11320.2|11315.2|11320.2|11315.2|11320.2|11315.2|11320.2|11315.2|0
1655155110000|2022-06-13 21:18:30|11320.1|11315.1|11320.1|11315.1|11320.1|11315.1|11320.1|11315.1|0
1655155140000|2022-06-13 21:19:00|11320.3|11315.3|11320.3|11315.3|11320.3|11315.3|11320.3|11315.3|0
1655155150000|2022-06-13 21:19:10|11320.2|11315.2|11320.2|11315.2|11320.2|11315.2|11320.2|11315.2|0
1655155170000|2022-06-13 21:19:30|11320.1|11315.1|11320.1|11315.1|11320.1|11315.1|11320.1|11315.1|0
1655155180000|2022-06-13 21:19:40|11319.9|11314.9|11319.9|11314.9|11319.9|11314.9|11319.9|11314.9|0
1655155190000|2022-06-13 21:19:50|11320.2|11315.2|11320.2|11315.2|11320.2|11315.2|11320.2|11315.2|0
1655155210000|2022-06-13 21:20:10|11320.1|11315.1|11320.1|11315.1|11320.1|11315.1|11320.1|11315.1|0
1655155220000|2022-06-13 21:20:20|11319.4|11314.4|11319.3|11314.3|11319.4|11314.4|11319.3|11314.3|0
1655155230000|2022-06-13 21:20:30|11319.4|11314.4|11319.4|11314.4|11319.4|11314.4|11319.4|11314.4|0
1655155240000|2022-06-13 21:20:40|11319.3|11314.3|11320.3|11315.3|11320.3|11315.3|11319.3|11314.3|0
1655155250000|2022-06-13 21:20:50|11320.1|11315.1|11320|11315|11320.1|11315.1|11320|11315|0
1655155260000|2022-06-13 21:21:00|11320.7|11315.7|11318.3|11313.3|11323|11318|11318.1|11313.1|0
1655155270000|2022-06-13 21:21:10|11320.7|11315.7|11320.7|11315.7|11320.7|11315.7|11320.7|11315.7|0
1655155280000|2022-06-13 21:21:20|11320|11315|11319.9|11314.9|11320|11315|11319.9|11314.9|0
1655155290000|2022-06-13 21:21:30|11319.6|11314.6|11319.4|11314.4|11319.6|11314.6|11319.3|11314.3|0
1655155300000|2022-06-13 21:21:40|11319|11314|11319.8|11314.8|11319.9|11314.9|11319|11314|0
1655155320000|2022-06-13 21:22:00|11319.7|11314.7|11320.2|11315.2|11320.2|11315.2|11319.7|11314.7|0
1655155330000|2022-06-13 21:22:10|11320.1|11315.1|11320.1|11315.1|11320.1|11315.1|11320.1|11315.1|0
1655155340000|2022-06-13 21:22:20|11319.6|11314.6|11320|11315|11320.9|11315.9|11319.6|11314.6|0
1655155350000|2022-06-13 21:22:30|11321.9|11316.9|11321.2|11316.2|11321.9|11316.9|11320.1|11315.1|0
1655155380000|2022-06-13 21:23:00|11321.3|11316.3|11321.3|11316.3|11321.3|11316.3|11321.3|11316.3|0
1655155390000|2022-06-13 21:23:10|11321.1|11316.1|11321.6|11316.6|11321.7|11316.7|11321.1|11316.1|0
1655155400000|2022-06-13 21:23:20|11321.5|11316.5|11322.6|11317.6|11322.6|11317.6|11321.5|11316.5|0
1655155420000|2022-06-13 21:23:40|11323|11318|11323.1|11318.1|11323.1|11318.1|11322.5|11317.5|0
1655155430000|2022-06-13 21:23:50|11322.5|11317.5|11321.9|11316.9|11322.5|11317.5|11321.9|11316.9|0
1655155440000|2022-06-13 21:24:00|11322|11317|11322.5|11317.5|11322.5|11317.5|11322|11317|0
1655155450000|2022-06-13 21:24:10|11322.7|11317.7|11322.2|11317.2|11322.7|11317.7|11322.2|11317.2|0
1655155460000|2022-06-13 21:24:20|11322.3|11317.3|11322.3|11317.3|11322.3|11317.3|11322.3|11317.3|0
1655155500000|2022-06-13 21:25:00|11322.4|11317.4|11322.4|11317.4|11322.4|11317.4|11322.4|11317.4|0
1655155510000|2022-06-13 21:25:10|11323|11318|11323|11318|11323|11318|11323|11318|0
1655155520000|2022-06-13 21:25:20|11322.9|11317.9|11322.9|11317.9|11322.9|11317.9|11322.9|11317.9|0
1655155530000|2022-06-13 21:25:30|11323.7|11318.7|11323.6|11318.6|11323.7|11318.7|11323.6|11318.6|0
1655155540000|2022-06-13 21:25:40|11323.4|11318.4|11323.6|11318.6|11323.6|11318.6|11323.4|11318.4|0
1655155550000|2022-06-13 21:25:50|11323.8|11318.8|11324.8|11319.8|11324.8|11319.8|11323.8|11318.8|0
1655155560000|2022-06-13 21:26:00|11326.8|11321.8|11326.8|11321.8|11326.8|11321.8|11326.8|11321.8|0
1655155570000|2022-06-13 21:26:10|11326.2|11321.2|11326.2|11321.2|11326.2|11321.2|11326.2|11321.2|0
1655155580000|2022-06-13 21:26:20|11326.6|11321.6|11326.7|11321.7|11326.7|11321.7|11325.8|11320.8|0
1655155590000|2022-06-13 21:26:30|11325.7|11320.7|11325.7|11320.7|11325.7|11320.7|11325.7|11320.7|0
1655155600000|2022-06-13 21:26:40|11325.6|11320.6|11325.4|11320.4|11325.6|11320.6|11325.4|11320.4|0
1655155620000|2022-06-13 21:27:00|11326.3|11321.3|11325.7|11320.7|11326.3|11321.3|11325.7|11320.7|0
1655155630000|2022-06-13 21:27:10|11325.8|11320.8|11325.7|11320.7|11325.8|11320.8|11325.7|11320.7|0
1655155640000|2022-06-13 21:27:20|11325.5|11320.5|11326.3|11321.3|11326.3|11321.3|11325.5|11320.5|0
1655155660000|2022-06-13 21:27:40|11325.7|11320.7|11325.8|11320.8|11325.8|11320.8|11325.7|11320.7|0
1655155670000|2022-06-13 21:27:50|11325.6|11320.6|11325.6|11320.6|11325.6|11320.6|11325.6|11320.6|0
1655155680000|2022-06-13 21:28:00|11325.8|11320.8|11327.5|11322.5|11327.5|11322.5|11325.8|11320.8|0
1655155690000|2022-06-13 21:28:10|11327.4|11322.4|11326.9|11321.9|11327.4|11322.4|11326.9|11321.9|0
1655155700000|2022-06-13 21:28:20|11328.2|11323.2|11328.9|11323.9|11328.9|11323.9|11328.2|11323.2|0
1655155710000|2022-06-13 21:28:30|11328.4|11323.4|11329.2|11324.2|11329.2|11324.2|11328.3|11323.3|0
1655155720000|2022-06-13 21:28:40|11329.3|11324.3|11328.9|11323.9|11329.3|11324.3|11328.9|11323.9|0
1655155730000|2022-06-13 21:28:50|11329.3|11324.3|11329.3|11324.3|11329.3|11324.3|11329.3|11324.3|0
1655155740000|2022-06-13 21:29:00|11329.9|11324.9|11329.3|11324.3|11329.9|11324.9|11329.3|11324.3|0
1655155760000|2022-06-13 21:29:20|11328.7|11323.7|11331.4|11326.4|11331.4|11326.4|11328.7|11323.7|0
1655155770000|2022-06-13 21:29:30|11329.6|11324.6|11329.4|11324.4|11329.6|11324.6|11329.4|11324.4|0
1655155780000|2022-06-13 21:29:40|11329.2|11324.2|11329.2|11324.2|11329.2|11324.2|11329.2|11324.2|0
1655155790000|2022-06-13 21:29:50|11330.4|11325.4|11330.3|11325.3|11330.4|11325.4|11330.3|11325.3|0
1655155800000|2022-06-13 21:30:00|11330.6|11325.6|11330.6|11325.6|11330.6|11325.6|11330.6|11325.6|0
1655155810000|2022-06-13 21:30:10|11330.4|11325.4|11330.3|11325.3|11330.4|11325.4|11330.3|11325.3|0
1655155820000|2022-06-13 21:30:20|11329.1|11324.1|11330.3|11325.3|11330.3|11325.3|11329.1|11324.1|0
1655155890000|2022-06-13 21:31:30|11330.4|11325.4|11330.6|11325.6|11330.6|11325.6|11330.4|11325.4|0
1655155900000|2022-06-13 21:31:40|11330.5|11325.5|11329.5|11324.5|11330.5|11325.5|11328.9|11323.9|0
1655155920000|2022-06-13 21:32:00|11329.6|11324.6|11329.6|11324.6|11329.6|11324.6|11329.6|11324.6|0
1655155930000|2022-06-13 21:32:10|11329.7|11324.7|11329.5|11324.5|11329.7|11324.7|11329.5|11324.5|0
1655155940000|2022-06-13 21:32:20|11329.6|11324.6|11329.6|11324.6|11329.6|11324.6|11329.6|11324.6|0
1655155950000|2022-06-13 21:32:30|11329.5|11324.5|11330.9|11325.9|11331|11326|11329.5|11324.5|0
1655155960000|2022-06-13 21:32:40|11330.8|11325.8|11330.8|11325.8|11330.8|11325.8|11330.8|11325.8|0
1655155970000|2022-06-13 21:32:50|11329.6|11324.6|11329.6|11324.6|11329.6|11324.6|11329.6|11324.6|0
1655155990000|2022-06-13 21:33:10|11329.3|11324.3|11329.6|11324.6|11329.6|11324.6|11329.3|11324.3|0
1655156020000|2022-06-13 21:33:40|11329.7|11324.7|11329.8|11324.8|11329.8|11324.8|11329.6|11324.6|0
1655156030000|2022-06-13 21:33:50|11329.9|11324.9|11329.9|11324.9|11329.9|11324.9|11329|11324|0
1655156040000|2022-06-13 21:34:00|11329.5|11324.5|11329.5|11324.5|11329.5|11324.5|11329.5|11324.5|0
1655156050000|2022-06-13 21:34:10|11328.8|11323.8|11329.2|11324.2|11329.2|11324.2|11328.8|11323.8|0
1655156060000|2022-06-13 21:34:20|11329.8|11324.8|11329.8|11324.8|11329.8|11324.8|11329.8|11324.8|0
1655156070000|2022-06-13 21:34:30|11329.7|11324.7|11329.8|11324.8|11329.8|11324.8|11329.7|11324.7|0
1655156080000|2022-06-13 21:34:40|11329.9|11324.9|11329.9|11324.9|11329.9|11324.9|11329.9|11324.9|0
1655156090000|2022-06-13 21:34:50|11329.8|11324.8|11329.8|11324.8|11329.8|11324.8|11329.8|11324.8|0
1655156110000|2022-06-13 21:35:10|11329.9|11324.9|11329.9|11324.9|11329.9|11324.9|11329.9|11324.9|0
1655156120000|2022-06-13 21:35:20|11330|11325|11330|11325|11330|11325|11330|11325|0
1655156180000|2022-06-13 21:36:20|11329.9|11324.9|11329.7|11324.7|11329.9|11324.9|11329.7|11324.7|0
1655156190000|2022-06-13 21:36:30|11329.6|11324.6|11329.7|11324.7|11329.7|11324.7|11329.6|11324.6|0
1655156210000|2022-06-13 21:36:50|11329.8|11324.8|11329.8|11324.8|11329.8|11324.8|11329.8|11324.8|0
1655156220000|2022-06-13 21:37:00|11329.9|11324.9|11329.9|11324.9|11329.9|11324.9|11329.9|11324.9|0
1655156240000|2022-06-13 21:37:20|11330.1|11325.1|11329.8|11324.8|11330.1|11325.1|11329.8|11324.8|0
1655156250000|2022-06-13 21:37:30|11330.6|11325.6|11330.6|11325.6|11330.6|11325.6|11330.6|11325.6|0
1655156260000|2022-06-13 21:37:40|11329.8|11324.8|11330.4|11325.4|11330.4|11325.4|11329.8|11324.8|0
1655156270000|2022-06-13 21:37:50|11330.2|11325.2|11330.3|11325.3|11330.9|11325.9|11330.2|11325.2|0
1655156280000|2022-06-13 21:38:00|11330.9|11325.9|11330.3|11325.3|11330.9|11325.9|11330.3|11325.3|0
1655156290000|2022-06-13 21:38:10|11330.2|11325.2|11330.2|11325.2|11330.2|11325.2|11330.2|11325.2|0
1655156300000|2022-06-13 21:38:20|11330.3|11325.3|11330.7|11325.7|11330.7|11325.7|11330.3|11325.3|0
1655156310000|2022-06-13 21:38:30|11330.6|11325.6|11330.6|11325.6|11330.6|11325.6|11330.6|11325.6|0
1655156320000|2022-06-13 21:38:40|11330.2|11325.2|11330.8|11325.8|11330.8|11325.8|11330.2|11325.2|0
1655156330000|2022-06-13 21:38:50|11330.9|11325.9|11331.2|11326.2|11331.2|11326.2|11330.9|11325.9|0
1655156340000|2022-06-13 21:39:00|11331.3|11326.3|11331.6|11326.6|11331.6|11326.6|11331.3|11326.3|0
1655156350000|2022-06-13 21:39:10|11331.7|11326.7|11331.7|11326.7|11331.7|11326.7|11331.7|11326.7|0
1655156360000|2022-06-13 21:39:20|11330.7|11325.7|11330.6|11325.6|11330.7|11325.7|11330.6|11325.6|0
1655156400000|2022-06-13 21:40:00|11330.5|11325.5|11330.5|11325.5|11330.5|11325.5|11330.5|11325.5|0
1655156430000|2022-06-13 21:40:30|11329.9|11324.9|11329.9|11324.9|11329.9|11324.9|11329.9|11324.9|0
1655156450000|2022-06-13 21:40:50|11329.8|11324.8|11329.8|11324.8|11329.8|11324.8|11329.8|11324.8|0
1655156460000|2022-06-13 21:41:00|11329.6|11324.6|11329.8|11324.8|11329.8|11324.8|11329.6|11324.6|0
1655156470000|2022-06-13 21:41:10|11329.6|11324.6|11329.8|11324.8|11329.8|11324.8|11329.6|11324.6|0
1655156480000|2022-06-13 21:41:20|11329.3|11324.3|11329.6|11324.6|11329.8|11324.8|11329.3|11324.3|0
1655156490000|2022-06-13 21:41:30|11329.3|11324.3|11329.3|11324.3|11329.3|11324.3|11329.3|11324.3|0
1655156500000|2022-06-13 21:41:40|11329.2|11324.2|11329.2|11324.2|11329.2|11324.2|11329.2|11324.2|0
1655156510000|2022-06-13 21:41:50|11329|11324|11329.2|11324.2|11329.2|11324.2|11329|11324|0
1655156520000|2022-06-13 21:42:00|11330.1|11325.1|11329.3|11324.3|11330.1|11325.1|11329.2|11324.2|0
1655156530000|2022-06-13 21:42:10|11329.2|11324.2|11329.2|11324.2|11329.2|11324.2|11329.2|11324.2|0
1655156540000|2022-06-13 21:42:20|11329.8|11324.8|11328.7|11323.7|11329.8|11324.8|11328.7|11323.7|0
1655156560000|2022-06-13 21:42:40|11328.6|11323.6|11328.6|11323.6|11328.6|11323.6|11328.6|11323.6|0
1655156570000|2022-06-13 21:42:50|11328.7|11323.7|11328.6|11323.6|11328.7|11323.7|11328.6|11323.6|0
1655156600000|2022-06-13 21:43:20|11328.5|11323.5|11328.1|11323.1|11328.5|11323.5|11328.1|11323.1|0
1655156610000|2022-06-13 21:43:30|11328.2|11323.2|11328.2|11323.2|11328.2|11323.2|11328.2|11323.2|0
1655156630000|2022-06-13 21:43:50|11327.8|11322.8|11327.8|11322.8|11327.8|11322.8|11327.8|11322.8|0
1655156660000|2022-06-13 21:44:20|11327.4|11322.4|11327.8|11322.8|11327.8|11322.8|11327.4|11322.4|0
1655156670000|2022-06-13 21:44:30|11328.1|11323.1|11328.4|11323.4|11328.4|11323.4|11327.8|11322.8|0
1655156680000|2022-06-13 21:44:40|11327.8|11322.8|11327.8|11322.8|11327.8|11322.8|11327.8|11322.8|0
1655156700000|2022-06-13 21:45:00|11327.9|11322.9|11327.7|11322.7|11327.9|11322.9|11327.7|11322.7|0
1655156710000|2022-06-13 21:45:10|11327.8|11322.8|11327.9|11322.9|11327.9|11322.9|11327.8|11322.8|0
1655156720000|2022-06-13 21:45:20|11328.5|11323.5|11328.5|11323.5|11328.5|11323.5|11328.5|11323.5|0
1655156730000|2022-06-13 21:45:30|11328.4|11323.4|11328.4|11323.4|11328.4|11323.4|11328.4|11323.4|0
1655156740000|2022-06-13 21:45:40|11328.1|11323.1|11328.1|11323.1|11328.1|11323.1|11328.1|11323.1|0
1655156750000|2022-06-13 21:45:50|11327.7|11322.7|11327.7|11322.7|11327.7|11322.7|11327.7|11322.7|0
1655156770000|2022-06-13 21:46:10|11327.1|11322.1|11327.1|11322.1|11327.1|11322.1|11327.1|11322.1|0
1655156780000|2022-06-13 21:46:20|11327|11322|11327.7|11322.7|11327.7|11322.7|11327|11322|0
1655156800000|2022-06-13 21:46:40|11327.1|11322.1|11327.1|11322.1|11327.1|11322.1|11327.1|11322.1|0
1655156840000|2022-06-13 21:47:20|11326.8|11321.8|11326.8|11321.8|11326.8|11321.8|11326.8|11321.8|0
1655156850000|2022-06-13 21:47:30|11327|11322|11327|11322|11327|11322|11327|11322|0
1655156860000|2022-06-13 21:47:40|11326.7|11321.7|11326.7|11321.7|11326.7|11321.7|11326.7|11321.7|0
1655156880000|2022-06-13 21:48:00|11326.6|11321.6|11326.6|11321.6|11326.6|11321.6|11326.6|11321.6|0
1655156900000|2022-06-13 21:48:20|11326.5|11321.5|11325.9|11320.9|11326.5|11321.5|11325.9|11320.9|0
1655156910000|2022-06-13 21:48:30|11325.7|11320.7|11325.4|11320.4|11325.7|11320.7|11325.4|11320.4|0
1655156930000|2022-06-13 21:48:50|11325.5|11320.5|11325.5|11320.5|11325.5|11320.5|11325.1|11320.1|0
1655156950000|2022-06-13 21:49:10|11325.4|11320.4|11325.4|11320.4|11325.4|11320.4|11325.4|11320.4|0
1655156970000|2022-06-13 21:49:30|11325.1|11320.1|11325.1|11320.1|11325.1|11320.1|11325.1|11320.1|0
1655156980000|2022-06-13 21:49:40|11324|11319|11325.4|11320.4|11325.4|11320.4|11324|11319|0
1655157000000|2022-06-13 21:50:00|11324.3|11319.3|11324.4|11319.4|11324.4|11319.4|11324.3|11319.3|0
1655157010000|2022-06-13 21:50:10|11324.2|11319.2|11324.6|11319.6|11324.6|11319.6|11324.2|11319.2|0
1655157020000|2022-06-13 21:50:20|11325.1|11320.1|11324.5|11319.5|11325.1|11320.1|11324.5|11319.5|0
1655157030000|2022-06-13 21:50:30|11325.6|11320.6|11324.5|11319.5|11325.6|11320.6|11324.5|11319.5|0
1655157070000|2022-06-13 21:51:10|11324.6|11319.6|11324.6|11319.6|11324.7|11319.7|11324.6|11319.6|0
1655157080000|2022-06-13 21:51:20|11325|11320|11325|11320|11325|11320|11325|11320|0
1655157100000|2022-06-13 21:51:40|11325.2|11320.2|11325.9|11320.9|11325.9|11320.9|11325.2|11320.2|0
1655157110000|2022-06-13 21:51:50|11326.2|11321.2|11326.2|11321.2|11326.2|11321.2|11326.2|11321.2|0
1655157120000|2022-06-13 21:52:00|11326.3|11321.3|11326.4|11321.4|11326.4|11321.4|11326.3|11321.3|0
1655157130000|2022-06-13 21:52:10|11326.5|11321.5|11326.5|11321.5|11326.6|11321.6|11326.5|11321.5|0
1655157140000|2022-06-13 21:52:20|11326.9|11321.9|11326.5|11321.5|11326.9|11321.9|11326.5|11321.5|0
1655157150000|2022-06-13 21:52:30|11326.6|11321.6|11326.5|11321.5|11326.6|11321.6|11326.5|11321.5|0
1655157160000|2022-06-13 21:52:40|11326.6|11321.6|11326.8|11321.8|11326.8|11321.8|11326.6|11321.6|0
1655157170000|2022-06-13 21:52:50|11326.7|11321.7|11326.7|11321.7|11326.7|11321.7|11326.7|11321.7|0
1655157180000|2022-06-13 21:53:00|11326.5|11321.5|11326.3|11321.3|11326.5|11321.5|11326.3|11321.3|0
1655157210000|2022-06-13 21:53:30|11326.4|11321.4|11326.4|11321.4|11326.4|11321.4|11326.4|11321.4|0
1655157220000|2022-06-13 21:53:40|11326.5|11321.5|11326.3|11321.3|11326.5|11321.5|11326.3|11321.3|0
1655157250000|2022-06-13 21:54:10|11326.4|11321.4|11326.4|11321.4|11326.4|11321.4|11326.4|11321.4|0
1655157270000|2022-06-13 21:54:30|11326.3|11321.3|11326.3|11321.3|11326.3|11321.3|11326.3|11321.3|0
1655157280000|2022-06-13 21:54:40|11326.2|11321.2|11326.3|11321.3|11326.3|11321.3|11326.2|11321.2|0
1655157290000|2022-06-13 21:54:50|11327|11322|11327|11322|11327|11322|11327|11322|0
1655157310000|2022-06-13 21:55:10|11327.1|11322.1|11327.5|11322.5|11327.5|11322.5|11327.1|11322.1|0
1655157320000|2022-06-13 21:55:20|11328.1|11323.1|11328.1|11323.1|11328.1|11323.1|11328.1|11323.1|0
1655157330000|2022-06-13 21:55:30|11328.2|11323.2|11328.2|11323.2|11328.2|11323.2|11328.2|11323.2|0
1655157340000|2022-06-13 21:55:40|11328.1|11323.1|11328.5|11323.5|11328.5|11323.5|11328.1|11323.1|0
1655157360000|2022-06-13 21:56:00|11328.1|11323.1|11328.1|11323.1|11328.1|11323.1|11328.1|11323.1|0
1655157380000|2022-06-13 21:56:20|11327.8|11322.8|11327.8|11322.8|11327.8|11322.8|11327.8|11322.8|0
1655157390000|2022-06-13 21:56:30|11328|11323|11328|11323|11328|11323|11328|11323|0
1655157400000|2022-06-13 21:56:40|11327.9|11322.9|11327.8|11322.8|11327.9|11322.9|11327.8|11322.8|0
1655157410000|2022-06-13 21:56:50|11327.9|11322.9|11328.2|11323.2|11328.2|11323.2|11327.8|11322.8|0
1655157420000|2022-06-13 21:57:00|11328.5|11323.5|11328.7|11323.7|11328.7|11323.7|11328.5|11323.5|0
1655157430000|2022-06-13 21:57:10|11328.6|11323.6|11328.6|11323.6|11328.6|11323.6|11328.6|11323.6|0
1655157450000|2022-06-13 21:57:30|11328.4|11323.4|11328.6|11323.6|11328.6|11323.6|11328.4|11323.4|0
1655157460000|2022-06-13 21:57:40|11328.5|11323.5|11328.5|11323.5|11328.6|11323.6|11328.5|11323.5|0
1655157480000|2022-06-13 21:58:00|11328.6|11323.6|11328.7|11323.7|11328.7|11323.7|11328.6|11323.6|0
1655157490000|2022-06-13 21:58:10|11328.8|11323.8|11329|11324|11329|11324|11328.8|11323.8|0
1655157500000|2022-06-13 21:58:20|11328.7|11323.7|11328.7|11323.7|11328.9|11323.9|11328.7|11323.7|0
1655157510000|2022-06-13 21:58:30|11328.4|11323.4|11328.5|11323.5|11328.6|11323.6|11328.4|11323.4|0
1655157520000|2022-06-13 21:58:40|11328.2|11323.2|11328.3|11323.3|11328.3|11323.3|11328.1|11323.1|0
1655157530000|2022-06-13 21:58:50|11328.2|11323.2|11328.2|11323.2|11328.2|11323.2|11328.2|11323.2|0
1655157540000|2022-06-13 21:59:00|11328.3|11323.3|11328.3|11323.3|11328.3|11323.3|11328.3|11323.3|0
1655157550000|2022-06-13 21:59:10|11327.7|11322.7|11328.5|11323.5|11328.5|11323.5|11327.7|11322.7|0
1655157560000|2022-06-13 21:59:20|11328.3|11323.3|11328|11323|11328.5|11323.5|11328|11323|0
1655157570000|2022-06-13 21:59:30|11328.5|11323.5|11329|11324|11329|11324|11328.5|11323.5|0
1655157580000|2022-06-13 21:59:40|11328.9|11323.9|11329.3|11324.3|11329.8|11324.8|11328.9|11323.9|0
1655157590000|2022-06-13 21:59:50|11328.9|11323.9|11328.7|11323.7|11328.9|11323.9|11328.7|11323.7|0
1655157600000|2022-06-13 22:00:00|11339|11337|11341|11339|11343|11341|11336|11334|82
1655157610000|2022-06-13 22:00:10|11340.4|11338.4|11349.2|11347.2|11349.5|11347.5|11339.7|11337.7|52
1655157620000|2022-06-13 22:00:20|11349|11347|11352.7|11350.7|11352.8|11350.8|11346.9|11344.9|53
1655157630000|2022-06-13 22:00:30|11350|11348|11353.9|11351.9|11355|11353|11349.9|11347.9|57
1655157640000|2022-06-13 22:00:40|11353.8|11351.8|11353.7|11351.7|11355.4|11353.4|11351.8|11349.8|85
1655157650000|2022-06-13 22:00:50|11353.8|11351.8|11354.7|11352.7|11355.2|11353.2|11350.8|11348.8|30
1655157660000|2022-06-13 22:01:00|11353.7|11351.7|11355|11353|11355.2|11353.2|11352.5|11350.5|39
1655157670000|2022-06-13 22:01:10|11355.7|11353.7|11350.7|11348.7|11355.7|11353.7|11349.9|11347.9|48
1655157680000|2022-06-13 22:01:20|11351.7|11349.7|11352.3|11350.3|11352.7|11350.7|11351.4|11349.4|11
1655157690000|2022-06-13 22:01:30|11352.4|11350.4|11351.3|11349.3|11352.5|11350.5|11350.3|11348.3|28
1655157700000|2022-06-13 22:01:40|11351.4|11349.4|11352.3|11350.3|11355.2|11353.2|11351.4|11349.4|25
1655157710000|2022-06-13 22:01:50|11352.2|11350.2|11353.5|11351.5|11354.2|11352.2|11352|11350|11
1655157720000|2022-06-13 22:02:00|11353|11351|11352|11350|11353|11351|11351.8|11349.8|24
1655157730000|2022-06-13 22:02:10|11351.3|11349.3|11349.7|11347.7|11352.8|11350.8|11346.7|11344.7|79
1655157740000|2022-06-13 22:02:20|11349.8|11347.8|11349.9|11347.9|11350|11348|11347.8|11345.8|25
1655157750000|2022-06-13 22:02:30|11348.7|11346.7|11347.2|11345.2|11349.4|11347.4|11344.9|11342.9|26
1655157760000|2022-06-13 22:02:40|11347|11345|11348.7|11346.7|11348.7|11346.7|11347|11345|13
1655157770000|2022-06-13 22:02:50|11348.8|11346.8|11347.2|11345.2|11348.8|11346.8|11347|11345|4
1655157780000|2022-06-13 22:03:00|11347|11345|11347.2|11345.2|11347.2|11345.2|11347|11345|0
1655157790000|2022-06-13 22:03:10|11347|11345|11347.2|11345.2|11347.3|11345.3|11347|11345|2
1655157800000|2022-06-13 22:03:20|11347.3|11345.3|11347.5|11345.5|11347.7|11345.7|11347.2|11345.2|3
1655157810000|2022-06-13 22:03:30|11347.7|11345.7|11348.2|11346.2|11350.4|11348.4|11347.2|11345.2|62
1655157820000|2022-06-13 22:03:40|11348|11346|11347|11345|11348|11346|11346.5|11344.5|10
1655157830000|2022-06-13 22:03:50|11346.9|11344.9|11347|11345|11347|11345|11346.8|11344.8|12
1655157840000|2022-06-13 22:04:00|11346.5|11344.5|11351.4|11349.4|11351.9|11349.9|11346.5|11344.5|36
1655157850000|2022-06-13 22:04:10|11351.5|11349.5|11351.7|11349.7|11352.2|11350.2|11351.5|11349.5|7
1655157860000|2022-06-13 22:04:20|11351.5|11349.5|11347.9|11345.9|11351.5|11349.5|11347.9|11345.9|13
1655157870000|2022-06-13 22:04:30|11346.5|11344.5|11346.5|11344.5|11346.8|11344.8|11346.5|11344.5|4
1655157880000|2022-06-13 22:04:40|11345.9|11343.9|11346.5|11344.5|11346.5|11344.5|11345.4|11343.4|4
1655157890000|2022-06-13 22:04:50|11346.4|11344.4|11346.3|11344.3|11347|11345|11346|11344|7
1655157900000|2022-06-13 22:05:00|11346.8|11344.8|11346.5|11344.5|11347|11345|11346|11344|6
1655157910000|2022-06-13 22:05:10|11346.2|11344.2|11347.3|11345.3|11347.3|11345.3|11346.2|11344.2|12
1655157920000|2022-06-13 22:05:20|11347.2|11345.2|11347.3|11345.3|11347.4|11345.4|11347.2|11345.2|4
1655157930000|2022-06-13 22:05:30|11347.4|11345.4|11349|11347|11349|11347|11347.4|11345.4|7
1655157940000|2022-06-13 22:05:40|11348.9|11346.9|11350.2|11348.2|11350.3|11348.3|11348.7|11346.7|13
1655157950000|2022-06-13 22:05:50|11350|11348|11348.4|11346.4|11350.4|11348.4|11348.4|11346.4|5
1655157960000|2022-06-13 22:06:00|11348.7|11346.7|11350|11348|11350.3|11348.3|11348.7|11346.7|15
1655157970000|2022-06-13 22:06:10|11349.9|11347.9|11348.7|11346.7|11349.9|11347.9|11347.8|11345.8|6
1655157980000|2022-06-13 22:06:20|11348.5|11346.5|11350.4|11348.4|11350.4|11348.4|11348.5|11346.5|5
1655157990000|2022-06-13 22:06:30|11350.8|11348.8|11351.7|11349.7|11351.8|11349.8|11350.8|11348.8|6
1655158000000|2022-06-13 22:06:40|11351.8|11349.8|11351.8|11349.8|11351.8|11349.8|11351.5|11349.5|1
1655158010000|2022-06-13 22:06:50|11351.7|11349.7|11351.4|11349.4|11352.2|11350.2|11351.4|11349.4|4
1655158020000|2022-06-13 22:07:00|11351.7|11349.7|11352.9|11350.9|11352.9|11350.9|11351.4|11349.4|16
1655158030000|2022-06-13 22:07:10|11353|11351|11354.5|11352.5|11354.7|11352.7|11353|11351|18
1655158040000|2022-06-13 22:07:20|11354.3|11352.3|11354.7|11352.7|11354.7|11352.7|11354.2|11352.2|8
1655158050000|2022-06-13 22:07:30|11354.8|11352.8|11354.3|11352.3|11355.5|11353.5|11354.3|11352.3|15
1655158060000|2022-06-13 22:07:40|11354.4|11352.4|11354.9|11352.9|11355.4|11353.4|11354.4|11352.4|4
1655158070000|2022-06-13 22:07:50|11355|11353|11355.5|11353.5|11355.5|11353.5|11354.7|11352.7|10
1655158080000|2022-06-13 22:08:00|11355.4|11353.4|11358.3|11356.3|11358.4|11356.4|11355.4|11353.4|25
1655158090000|2022-06-13 22:08:10|11358.4|11356.4|11358.5|11356.5|11358.5|11356.5|11356.8|11354.8|15
1655158100000|2022-06-13 22:08:20|11358|11356|11359.4|11357.4|11359.9|11357.9|11358|11356|16
1655158110000|2022-06-13 22:08:30|11359.3|11357.3|11358.4|11356.4|11359.4|11357.4|11358.2|11356.2|10
1655158120000|2022-06-13 22:08:40|11358.7|11356.7|11357.8|11355.8|11358.7|11356.7|11357.7|11355.7|4
1655158130000|2022-06-13 22:08:50|11357.4|11355.4|11356.4|11354.4|11357.4|11355.4|11356.3|11354.3|8
1655158140000|2022-06-13 22:09:00|11356.7|11354.7|11356.5|11354.5|11356.9|11354.9|11353.8|11351.8|41
1655158150000|2022-06-13 22:09:10|11356.2|11354.2|11357.2|11355.2|11357.2|11355.2|11356.2|11354.2|8
1655158160000|2022-06-13 22:09:20|11356.7|11354.7|11356.7|11354.7|11356.8|11354.8|11356|11354|3
1655158170000|2022-06-13 22:09:30|11356.8|11354.8|11356.8|11354.8|11356.8|11354.8|11356.5|11354.5|0
1655158180000|2022-06-13 22:09:40|11356.9|11354.9|11357.3|11355.3|11357.4|11355.4|11356.9|11354.9|1
1655158190000|2022-06-13 22:09:50|11357.4|11355.4|11359.2|11357.2|11359.5|11357.5|11357.4|11355.4|14
1655158200000|2022-06-13 22:10:00|11359|11357|11358.2|11356.2|11359.8|11357.8|11357.7|11355.7|6
1655158210000|2022-06-13 22:10:10|11358.4|11356.4|11357.3|11355.3|11358.7|11356.7|11357.3|11355.3|3
1655158220000|2022-06-13 22:10:20|11357.7|11355.7|11356.9|11354.9|11357.7|11355.7|11356.8|11354.8|5
1655158230000|2022-06-13 22:10:30|11356.8|11354.8|11357.8|11355.8|11358.3|11356.3|11356.8|11354.8|3
1655158240000|2022-06-13 22:10:40|11357.7|11355.7|11357.8|11355.8|11357.9|11355.9|11357.2|11355.2|0
1655158250000|2022-06-13 22:10:50|11357.5|11355.5|11357|11355|11357.9|11355.9|11357|11355|10
1655158260000|2022-06-13 22:11:00|11356.8|11354.8|11357|11355|11357.2|11355.2|11356.5|11354.5|1
1655158270000|2022-06-13 22:11:10|11356.8|11354.8|11357.4|11355.4|11358|11356|11356.4|11354.4|6
1655158280000|2022-06-13 22:11:20|11357.5|11355.5|11357.5|11355.5|11358.2|11356.2|11357.5|11355.5|1
1655158290000|2022-06-13 22:11:30|11357.2|11355.2|11357.4|11355.4|11357.5|11355.5|11356.9|11354.9|4
1655158300000|2022-06-13 22:11:40|11357.5|11355.5|11357.5|11355.5|11357.9|11355.9|11357.4|11355.4|0
1655158310000|2022-06-13 22:11:50|11357.4|11355.4|11357.7|11355.7|11357.7|11355.7|11356.9|11354.9|1
1655158320000|2022-06-13 22:12:00|11357.5|11355.5|11357.8|11355.8|11357.8|11355.8|11357.5|11355.5|2
1655158330000|2022-06-13 22:12:10|11357.7|11355.7|11358.3|11356.3|11358.3|11356.3|11357.7|11355.7|23
1655158340000|2022-06-13 22:12:20|11358.2|11356.2|11357.3|11355.3|11358.2|11356.2|11357.2|11355.2|10
1655158350000|2022-06-13 22:12:30|11357.4|11355.4|11358.5|11356.5|11358.5|11356.5|11357.4|11355.4|3
1655158360000|2022-06-13 22:12:40|11358.4|11356.4|11358.7|11356.7|11358.7|11356.7|11357.8|11355.8|6
1655158370000|2022-06-13 22:12:50|11358.4|11356.4|11358.3|11356.3|11358.9|11356.9|11358.3|11356.3|3
1655158380000|2022-06-13 22:13:00|11358.4|11356.4|11360.7|11358.7|11360.7|11358.7|11358.2|11356.2|6
1655158390000|2022-06-13 22:13:10|11360.5|11358.5|11360.4|11358.4|11360.7|11358.7|11360|11358|7
1655158400000|2022-06-13 22:13:20|11360.5|11358.5|11360.7|11358.7|11361|11359|11359.8|11357.8|13
1655158410000|2022-06-13 22:13:30|11359|11357|11360.2|11358.2|11360.2|11358.2|11359|11357|13
1655158420000|2022-06-13 22:13:40|11360.4|11358.4|11360.4|11358.4|11360.9|11358.9|11360.4|11358.4|17
1655158430000|2022-06-13 22:13:50|11360.5|11358.5|11361|11359|11361.2|11359.2|11360.3|11358.3|8
1655158440000|2022-06-13 22:14:00|11361.3|11359.3|11361.3|11359.3|11361.5|11359.5|11360.7|11358.7|17
1655158450000|2022-06-13 22:14:10|11361.5|11359.5|11360.3|11358.3|11361.7|11359.7|11360.3|11358.3|8
1655158460000|2022-06-13 22:14:20|11360.2|11358.2|11359.4|11357.4|11360.3|11358.3|11359.3|11357.3|3
1655158470000|2022-06-13 22:14:30|11359.3|11357.3|11358.9|11356.9|11360.4|11358.4|11358.9|11356.9|40
1655158480000|2022-06-13 22:14:40|11359|11357|11359.4|11357.4|11359.9|11357.9|11358.9|11356.9|19
1655158490000|2022-06-13 22:14:50|11359.3|11357.3|11358.9|11356.9|11359.4|11357.4|11358.2|11356.2|11
1655158500000|2022-06-13 22:15:00|11358.4|11356.4|11360.3|11358.3|11360.4|11358.4|11358.3|11356.3|18
1655158510000|2022-06-13 22:15:10|11360.7|11358.7|11361|11359|11361.2|11359.2|11360.2|11358.2|14
1655158520000|2022-06-13 22:15:20|11360.9|11358.9|11361.7|11359.7|11361.7|11359.7|11360.7|11358.7|4
1655158530000|2022-06-13 22:15:30|11361.8|11359.8|11362|11360|11362|11360|11361|11359|19
1655158540000|2022-06-13 22:15:40|11362.3|11360.3|11362.2|11360.2|11362.4|11360.4|11362.2|11360.2|7
1655158550000|2022-06-13 22:15:50|11362.4|11360.4|11362.8|11360.8|11363.3|11361.3|11362.4|11360.4|29
1655158560000|2022-06-13 22:16:00|11363.5|11361.5|11363.4|11361.4|11363.8|11361.8|11363.4|11361.4|19
1655158570000|2022-06-13 22:16:10|11363.7|11361.7|11365.2|11363.2|11365.3|11363.3|11363.7|11361.7|48
1655158580000|2022-06-13 22:16:20|11365.3|11363.3|11365|11363|11365.5|11363.5|11364.9|11362.9|12
1655158590000|2022-06-13 22:16:30|11365.2|11363.2|11367.7|11365.7|11367.7|11365.7|11364.7|11362.7|48
1655158600000|2022-06-13 22:16:40|11367.5|11365.5|11367|11365|11368|11366|11367|11365|17
1655158610000|2022-06-13 22:16:50|11366.8|11364.8|11367.5|11365.5|11368.5|11366.5|11366.8|11364.8|30
1655158620000|2022-06-13 22:17:00|11367.4|11365.4|11366.5|11364.5|11367.5|11365.5|11365.8|11363.8|22
1655158630000|2022-06-13 22:17:10|11366.7|11364.7|11367.8|11365.8|11368.8|11366.8|11366.7|11364.7|9
1655158640000|2022-06-13 22:17:20|11367.9|11365.9|11365|11363|11369|11367|11364.9|11362.9|37
1655158650000|2022-06-13 22:17:30|11365.3|11363.3|11364|11362|11365.4|11363.4|11363.7|11361.7|13
1655158660000|2022-06-13 22:17:40|11363.9|11361.9|11365.3|11363.3|11365.3|11363.3|11363.9|11361.9|13
1655158670000|2022-06-13 22:17:50|11365.2|11363.2|11364|11362|11365.3|11363.3|11363.9|11361.9|1
1655158680000|2022-06-13 22:18:00|11364.2|11362.2|11363|11361|11365.2|11363.2|11362.9|11360.9|9
1655158690000|2022-06-13 22:18:10|11363.4|11361.4|11362.2|11360.2|11363.4|11361.4|11362|11360|5
1655158700000|2022-06-13 22:18:20|11362|11360|11362|11360|11362.3|11360.3|11361.4|11359.4|3
1655158710000|2022-06-13 22:18:30|11362.3|11360.3|11363|11361|11363|11361|11361.9|11359.9|5
1655158720000|2022-06-13 22:18:40|11363.2|11361.2|11363.2|11361.2|11363.2|11361.2|11363|11361|2
1655158730000|2022-06-13 22:18:50|11363|11361|11364|11362|11364.9|11362.9|11362.8|11360.8|13
1655158740000|2022-06-13 22:19:00|11364.4|11362.4|11364.4|11362.4|11364.4|11362.4|11363.5|11361.5|5
1655158750000|2022-06-13 22:19:10|11364.3|11362.3|11364.5|11362.5|11365.2|11363.2|11364.2|11362.2|8
1655158760000|2022-06-13 22:19:20|11364.4|11362.4|11365|11363|11365.3|11363.3|11364.3|11362.3|16
1655158770000|2022-06-13 22:19:30|11365.2|11363.2|11365.9|11363.9|11365.9|11363.9|11364.9|11362.9|15
1655158780000|2022-06-13 22:19:40|11366|11364|11367|11365|11367.5|11365.5|11365.7|11363.7|7
1655158790000|2022-06-13 22:19:50|11365.9|11363.9|11367|11365|11367|11365|11365.9|11363.9|12
1655158800000|2022-06-13 22:20:00|11366.7|11364.7|11366.8|11364.8|11367.2|11365.2|11365.7|11363.7|11
1655158810000|2022-06-13 22:20:10|11364.7|11362.7|11364.4|11362.4|11364.8|11362.8|11363.7|11361.7|12
1655158820000|2022-06-13 22:20:20|11363.9|11361.9|11363.5|11361.5|11364.2|11362.2|11363.5|11361.5|4
1655158830000|2022-06-13 22:20:30|11363.8|11361.8|11363.3|11361.3|11363.9|11361.9|11363.3|11361.3|2
1655158840000|2022-06-13 22:20:40|11363.2|11361.2|11362.2|11360.2|11363.2|11361.2|11362.2|11360.2|5
1655158850000|2022-06-13 22:20:50|11362.3|11360.3|11363.3|11361.3|11363.8|11361.8|11362.3|11360.3|4
1655158860000|2022-06-13 22:21:00|11363.8|11361.8|11363.5|11361.5|11363.8|11361.8|11363.4|11361.4|8
1655158870000|2022-06-13 22:21:10|11363.3|11361.3|11363.5|11361.5|11363.7|11361.7|11362.9|11360.9|5
1655158880000|2022-06-13 22:21:20|11363.9|11361.9|11364|11362|11364|11362|11363.4|11361.4|9
1655158890000|2022-06-13 22:21:30|11363.9|11361.9|11362.4|11360.4|11363.9|11361.9|11362.3|11360.3|12
1655158900000|2022-06-13 22:21:40|11362.3|11360.3|11362.4|11360.4|11362.5|11360.5|11361.2|11359.2|25
1655158910000|2022-06-13 22:21:50|11363|11361|11363.5|11361.5|11363.7|11361.7|11362.9|11360.9|4
1655158920000|2022-06-13 22:22:00|11363.7|11361.7|11365.7|11363.7|11365.7|11363.7|11363.7|11361.7|6
1655158930000|2022-06-13 22:22:10|11365.5|11363.5|11366.8|11364.8|11366.8|11364.8|11365.5|11363.5|2
1655158940000|2022-06-13 22:22:20|11366.7|11364.7|11366.5|11364.5|11366.7|11364.7|11366|11364|2
1655158950000|2022-06-13 22:22:30|11366.7|11364.7|11366.8|11364.8|11366.9|11364.9|11366.5|11364.5|6
1655158960000|2022-06-13 22:22:40|11366.9|11364.9|11366.9|11364.9|11366.9|11364.9|11366.5|11364.5|4
1655158970000|2022-06-13 22:22:50|11367|11365|11370.3|11368.3|11370.8|11368.8|11366.9|11364.9|132
1655158980000|2022-06-13 22:23:00|11370.2|11368.2|11372.2|11370.2|11373.3|11371.3|11370|11368|113
1655158990000|2022-06-13 22:23:10|11372.4|11370.4|11373.2|11371.2|11373.8|11371.8|11372.4|11370.4|16
1655159000000|2022-06-13 22:23:20|11373.7|11371.7|11373.4|11371.4|11373.8|11371.8|11373.2|11371.2|11
1655159010000|2022-06-13 22:23:30|11373.5|11371.5|11371|11369|11373.9|11371.9|11371|11369|19
1655159020000|2022-06-13 22:23:40|11371.9|11369.9|11369.8|11367.8|11371.9|11369.9|11369.3|11367.3|34
1655159030000|2022-06-13 22:23:50|11369.5|11367.5|11369.8|11367.8|11370.4|11368.4|11369.5|11367.5|6
1655159040000|2022-06-13 22:24:00|11370|11368|11370|11368|11370.3|11368.3|11369.7|11367.7|16
1655159050000|2022-06-13 22:24:10|11369.9|11367.9|11370.8|11368.8|11371.2|11369.2|11369.9|11367.9|8
1655159060000|2022-06-13 22:24:20|11370.7|11368.7|11369.9|11367.9|11370.8|11368.8|11369.9|11367.9|3
1655159070000|2022-06-13 22:24:30|11369.8|11367.8|11369.8|11367.8|11370.2|11368.2|11369.8|11367.8|2
1655159080000|2022-06-13 22:24:40|11369.7|11367.7|11370.4|11368.4|11370.5|11368.5|11368.4|11366.4|23
1655159090000|2022-06-13 22:24:50|11370.3|11368.3|11370.3|11368.3|11370.4|11368.4|11370|11368|3
1655159100000|2022-06-13 22:25:00|11370.4|11368.4|11368.9|11366.9|11370.5|11368.5|11368.7|11366.7|12
1655159110000|2022-06-13 22:25:10|11369|11367|11370.8|11368.8|11370.8|11368.8|11369|11367|7
1655159120000|2022-06-13 22:25:20|11371|11369|11370.8|11368.8|11371|11369|11370.8|11368.8|0
1655159130000|2022-06-13 22:25:30|11370.7|11368.7|11370.5|11368.5|11370.7|11368.7|11370.3|11368.3|3
1655159140000|2022-06-13 22:25:40|11371|11369|11370.8|11368.8|11371|11369|11370.5|11368.5|4
1655159150000|2022-06-13 22:25:50|11371|11369|11369.8|11367.8|11371|11369|11369.7|11367.7|15
1655159160000|2022-06-13 22:26:00|11369.7|11367.7|11368|11366|11370|11368|11368|11366|1
1655159170000|2022-06-13 22:26:10|11368.2|11366.2|11368.2|11366.2|11369.4|11367.4|11368|11366|3
1655159180000|2022-06-13 22:26:20|11368|11366|11368|11366|11368.3|11366.3|11367.7|11365.7|3
1655159190000|2022-06-13 22:26:30|11368.2|11366.2|11368|11366|11368.5|11366.5|11367.8|11365.8|5
1655159200000|2022-06-13 22:26:40|11368.2|11366.2|11367.5|11365.5|11368.2|11366.2|11367.5|11365.5|5
1655159210000|2022-06-13 22:26:50|11367.4|11365.4|11365.4|11363.4|11367.7|11365.7|11365.4|11363.4|13
1655159220000|2022-06-13 22:27:00|11365.3|11363.3|11365.8|11363.8|11366|11364|11365.2|11363.2|2
1655159230000|2022-06-13 22:27:10|11365.9|11363.9|11365.8|11363.8|11366.2|11364.2|11365.7|11363.7|1
1655159240000|2022-06-13 22:27:20|11365.7|11363.7|11365.9|11363.9|11365.9|11363.9|11365.5|11363.5|4
1655159250000|2022-06-13 22:27:30|11365.8|11363.8|11366.9|11364.9|11366.9|11364.9|11365.7|11363.7|3
1655159260000|2022-06-13 22:27:40|11367.3|11365.3|11366.8|11364.8|11367.4|11365.4|11366.7|11364.7|4
1655159270000|2022-06-13 22:27:50|11367.8|11365.8|11368.5|11366.5|11369.3|11367.3|11367.8|11365.8|9
1655159280000|2022-06-13 22:28:00|11368.7|11366.7|11369|11367|11369|11367|11368|11366|15
1655159290000|2022-06-13 22:28:10|11369.2|11367.2|11368.9|11366.9|11369.3|11367.3|11368.9|11366.9|5
1655159300000|2022-06-13 22:28:20|11368.8|11366.8|11369|11367|11369.4|11367.4|11368.8|11366.8|1
1655159310000|2022-06-13 22:28:30|11368.9|11366.9|11368.8|11366.8|11369.2|11367.2|11368.2|11366.2|3
1655159320000|2022-06-13 22:28:40|11369|11367|11368|11366|11369|11367|11365.8|11363.8|10
1655159330000|2022-06-13 22:28:50|11368.2|11366.2|11368.2|11366.2|11368.3|11366.3|11367.9|11365.9|2
1655159340000|2022-06-13 22:29:00|11367.9|11365.9|11367.7|11365.7|11367.9|11365.9|11367.7|11365.7|0
1655159350000|2022-06-13 22:29:10|11367.8|11365.8|11367.7|11365.7|11367.9|11365.9|11367.7|11365.7|1
1655159360000|2022-06-13 22:29:20|11367.9|11365.9|11367.9|11365.9|11367.9|11365.9|11367|11365|4
1655159380000|2022-06-13 22:29:40|11368|11366|11368.5|11366.5|11369.3|11367.3|11368|11366|6
1655159390000|2022-06-13 22:29:50|11368.7|11366.7|11368.9|11366.9|11369.2|11367.2|11368.7|11366.7|0
1655159400000|2022-06-13 22:30:00|11368.8|11366.8|11368.3|11366.3|11368.8|11366.8|11366.7|11364.7|3
1655159410000|2022-06-13 22:30:10|11368.8|11366.8|11367.8|11365.8|11368.8|11366.8|11367.8|11365.8|0
1655159420000|2022-06-13 22:30:20|11367.9|11365.9|11369.2|11367.2|11369.5|11367.5|11367.4|11365.4|4
1655159430000|2022-06-13 22:30:30|11369.3|11367.3|11368.4|11366.4|11369.3|11367.3|11368.2|11366.2|2
1655159440000|2022-06-13 22:30:40|11368.3|11366.3|11369|11367|11369.4|11367.4|11367.5|11365.5|5
1655159450000|2022-06-13 22:30:50|11368.9|11366.9|11369|11367|11369.2|11367.2|11368.8|11366.8|1
1655159460000|2022-06-13 22:31:00|11369.2|11367.2|11368.4|11366.4|11369.3|11367.3|11367.8|11365.8|7
1655159470000|2022-06-13 22:31:10|11368.3|11366.3|11367.8|11365.8|11368.3|11366.3|11367.8|11365.8|0
1655159480000|2022-06-13 22:31:20|11367.9|11365.9|11367.7|11365.7|11367.9|11365.9|11367.5|11365.5|0
1655159490000|2022-06-13 22:31:30|11367.4|11365.4|11366.8|11364.8|11367.4|11365.4|11366.4|11364.4|9
1655159500000|2022-06-13 22:31:40|11366.9|11364.9|11365.3|11363.3|11367.3|11365.3|11364.9|11362.9|10
1655159510000|2022-06-13 22:31:50|11365.4|11363.4|11365|11363|11365.5|11363.5|11364.9|11362.9|11
1655159520000|2022-06-13 22:32:00|11364.9|11362.9|11363.8|11361.8|11365|11363|11362.9|11360.9|6
1655159530000|2022-06-13 22:32:10|11364|11362|11362.8|11360.8|11364|11362|11362.8|11360.8|5
1655159540000|2022-06-13 22:32:20|11362.9|11360.9|11363.5|11361.5|11364|11362|11362.9|11360.9|3
1655159550000|2022-06-13 22:32:30|11363.4|11361.4|11363.5|11361.5|11363.8|11361.8|11363.3|11361.3|1
1655159560000|2022-06-13 22:32:40|11363.8|11361.8|11363.5|11361.5|11364.2|11362.2|11363.5|11361.5|4
1655159570000|2022-06-13 22:32:50|11363.7|11361.7|11364.7|11362.7|11364.7|11362.7|11363.5|11361.5|4
1655159580000|2022-06-13 22:33:00|11364.5|11362.5|11362.8|11360.8|11364.5|11362.5|11362.7|11360.7|4
1655159590000|2022-06-13 22:33:10|11362.5|11360.5|11362.8|11360.8|11362.9|11360.9|11362.4|11360.4|8
1655159600000|2022-06-13 22:33:20|11362.7|11360.7|11363.2|11361.2|11363.3|11361.3|11362.7|11360.7|4
1655159610000|2022-06-13 22:33:30|11363.3|11361.3|11363.5|11361.5|11363.9|11361.9|11363.3|11361.3|2
1655159620000|2022-06-13 22:33:40|11363.4|11361.4|11363.7|11361.7|11363.7|11361.7|11363.2|11361.2|0
1655159630000|2022-06-13 22:33:50|11364.2|11362.2|11364.5|11362.5|11364.5|11362.5|11363.8|11361.8|3
1655159640000|2022-06-13 22:34:00|11364.8|11362.8|11361.8|11359.8|11364.8|11362.8|11361.5|11359.5|12
1655159650000|2022-06-13 22:34:10|11361.9|11359.9|11362|11360|11362.3|11360.3|11361.7|11359.7|0
1655159660000|2022-06-13 22:34:20|11361.9|11359.9|11361.2|11359.2|11362.2|11360.2|11361.2|11359.2|3
1655159670000|2022-06-13 22:34:30|11361.3|11359.3|11361.4|11359.4|11361.5|11359.5|11361|11359|3
1655159680000|2022-06-13 22:34:40|11361.2|11359.2|11363.3|11361.3|11363.5|11361.5|11361.2|11359.2|5
1655159690000|2022-06-13 22:34:50|11363.2|11361.2|11363.3|11361.3|11363.3|11361.3|11363.2|11361.2|0
1655159700000|2022-06-13 22:35:00|11363.2|11361.2|11361.4|11359.4|11363.2|11361.2|11361.4|11359.4|6
1655159710000|2022-06-13 22:35:10|11361.3|11359.3|11360.5|11358.5|11361.3|11359.3|11359.8|11357.8|11
1655159720000|2022-06-13 22:35:20|11360.7|11358.7|11359.8|11357.8|11360.7|11358.7|11359.8|11357.8|2
1655159730000|2022-06-13 22:35:30|11359.3|11357.3|11360.5|11358.5|11360.7|11358.7|11359.3|11357.3|5
1655159740000|2022-06-13 22:35:40|11360.7|11358.7|11360.5|11358.5|11360.9|11358.9|11360.3|11358.3|4
1655159750000|2022-06-13 22:35:50|11360.4|11358.4|11360.5|11358.5|11360.7|11358.7|11360.3|11358.3|0
1655159760000|2022-06-13 22:36:00|11360.4|11358.4|11358.5|11356.5|11360.4|11358.4|11358.5|11356.5|4
1655159770000|2022-06-13 22:36:10|11358.8|11356.8|11361.3|11359.3|11361.3|11359.3|11358.5|11356.5|17
1655159780000|2022-06-13 22:36:20|11361.4|11359.4|11360.3|11358.3|11361.5|11359.5|11360.3|11358.3|4
1655159790000|2022-06-13 22:36:30|11360|11358|11361.8|11359.8|11361.8|11359.8|11360|11358|7
1655159800000|2022-06-13 22:36:40|11362.8|11360.8|11361.9|11359.9|11362.8|11360.8|11361|11359|11
1655159810000|2022-06-13 22:36:50|11362|11360|11361.9|11359.9|11362|11360|11361.2|11359.2|3
1655159820000|2022-06-13 22:37:00|11362|11360|11362|11360|11362|11360|11361.4|11359.4|1
1655159830000|2022-06-13 22:37:10|11361.9|11359.9|11362.9|11360.9|11363|11361|11361.9|11359.9|0
1655159840000|2022-06-13 22:37:20|11362.8|11360.8|11363.4|11361.4|11363.8|11361.8|11362.3|11360.3|7
1655159850000|2022-06-13 22:37:30|11363.5|11361.5|11363.4|11361.4|11363.5|11361.5|11363|11361|7
1655159860000|2022-06-13 22:37:40|11363.7|11361.7|11364.4|11362.4|11364.5|11362.5|11363.5|11361.5|6
1655159870000|2022-06-13 22:37:50|11364.5|11362.5|11364|11362|11364.5|11362.5|11364|11362|2
1655159880000|2022-06-13 22:38:00|11363.7|11361.7|11363.4|11361.4|11364.2|11362.2|11363.4|11361.4|7
1655159890000|2022-06-13 22:38:10|11364.5|11362.5|11364.2|11362.2|11365.5|11363.5|11364|11362|12
1655159900000|2022-06-13 22:38:20|11364|11362|11362.9|11360.9|11364.2|11362.2|11362.9|11360.9|3
1655159910000|2022-06-13 22:38:30|11362.8|11360.8|11363|11361|11363.5|11361.5|11362.8|11360.8|0
1655159920000|2022-06-13 22:38:40|11362.9|11360.9|11363|11361|11363|11361|11362.8|11360.8|2
1655159930000|2022-06-13 22:38:50|11362.9|11360.9|11362.8|11360.8|11363.4|11361.4|11362.8|11360.8|1
1655159940000|2022-06-13 22:39:00|11362.9|11360.9|11359.9|11357.9|11362.9|11360.9|11359.9|11357.9|2
1655159950000|2022-06-13 22:39:10|11360|11358|11361.2|11359.2|11361.3|11359.3|11360|11358|4
1655159960000|2022-06-13 22:39:20|11361.3|11359.3|11362.4|11360.4|11362.8|11360.8|11361.3|11359.3|3
1655159970000|2022-06-13 22:39:30|11362.2|11360.2|11364.2|11362.2|11364.2|11362.2|11362.2|11360.2|3
1655159980000|2022-06-13 22:39:40|11362.5|11360.5|11362.7|11360.7|11362.8|11360.8|11362.5|11360.5|8
1655159990000|2022-06-13 22:39:50|11362.8|11360.8|11362.8|11360.8|11363|11361|11362.7|11360.7|10
1655160000000|2022-06-13 22:40:00|11362.7|11360.7|11362.4|11360.4|11362.7|11360.7|11361.7|11359.7|6
1655160010000|2022-06-13 22:40:10|11362.5|11360.5|11362.8|11360.8|11362.8|11360.8|11362.4|11360.4|2
1655160020000|2022-06-13 22:40:20|11362.7|11360.7|11362.8|11360.8|11362.8|11360.8|11362.7|11360.7|1
1655160030000|2022-06-13 22:40:30|11363|11361|11363|11361|11363|11361|11363|11361|4
1655160040000|2022-06-13 22:40:40|11362.9|11360.9|11361.9|11359.9|11363.2|11361.2|11361.9|11359.9|6
1655160050000|2022-06-13 22:40:50|11361.4|11359.4|11361.5|11359.5|11361.9|11359.9|11360.9|11358.9|4
1655160060000|2022-06-13 22:41:00|11361.7|11359.7|11360.8|11358.8|11361.7|11359.7|11360.8|11358.8|0
1655160070000|2022-06-13 22:41:10|11360.7|11358.7|11359.7|11357.7|11360.7|11358.7|11359.7|11357.7|1
1655160080000|2022-06-13 22:41:20|11360.3|11358.3|11358.2|11356.2|11360.3|11358.3|11357.8|11355.8|10
1655160090000|2022-06-13 22:41:30|11358|11356|11357.8|11355.8|11358.2|11356.2|11357.8|11355.8|8
1655160100000|2022-06-13 22:41:40|11357.7|11355.7|11357.8|11355.8|11358.2|11356.2|11357.7|11355.7|1
1655160110000|2022-06-13 22:41:50|11357.7|11355.7|11358.5|11356.5|11358.5|11356.5|11356.8|11354.8|15
1655160120000|2022-06-13 22:42:00|11358.8|11356.8|11358.2|11356.2|11358.8|11356.8|11357.9|11355.9|1
1655160130000|2022-06-13 22:42:10|11358.8|11356.8|11358.8|11356.8|11358.9|11356.9|11358.3|11356.3|4
1655160140000|2022-06-13 22:42:20|11358.9|11356.9|11359|11357|11359|11357|11358.8|11356.8|2
1655160150000|2022-06-13 22:42:30|11360.8|11358.8|11365|11363|11365|11363|11360.8|11358.8|23
1655160160000|2022-06-13 22:42:40|11364.7|11362.7|11364.5|11362.5|11364.9|11362.9|11364.5|11362.5|7
1655160170000|2022-06-13 22:42:50|11364.4|11362.4|11364.3|11362.3|11364.4|11362.4|11364|11362|1
1655160180000|2022-06-13 22:43:00|11363.8|11361.8|11359.4|11357.4|11363.8|11361.8|11359.3|11357.3|4
1655160190000|2022-06-13 22:43:10|11357.5|11355.5|11357.9|11355.9|11358.3|11356.3|11357|11355|22
1655160200000|2022-06-13 22:43:20|11357.8|11355.8|11358.4|11356.4|11358.4|11356.4|11357.8|11355.8|1
1655160210000|2022-06-13 22:43:30|11358.5|11356.5|11359|11357|11359.5|11357.5|11358.4|11356.4|15
1655160220000|2022-06-13 22:43:40|11359.2|11357.2|11360.3|11358.3|11360.3|11358.3|11359.2|11357.2|4
1655160230000|2022-06-13 22:43:50|11360.4|11358.4|11360|11358|11360.4|11358.4|11360|11358|1
1655160240000|2022-06-13 22:44:00|11359.7|11357.7|11360.8|11358.8|11360.8|11358.8|11359.7|11357.7|5
1655160250000|2022-06-13 22:44:10|11360.7|11358.7|11359.7|11357.7|11360.9|11358.9|11359.7|11357.7|9
1655160260000|2022-06-13 22:44:20|11359.8|11357.8|11359|11357|11359.8|11357.8|11358.7|11356.7|11
1655160270000|2022-06-13 22:44:30|11359.2|11357.2|11359|11357|11359.2|11357.2|11359|11357|0
1655160280000|2022-06-13 22:44:40|11359.3|11357.3|11359.4|11357.4|11359.9|11357.9|11359.3|11357.3|3
1655160290000|2022-06-13 22:44:50|11359.5|11357.5|11359.7|11357.7|11359.9|11357.9|11359.5|11357.5|2
1655160300000|2022-06-13 22:45:00|11359.5|11357.5|11359|11357|11359.5|11357.5|11358.3|11356.3|10
1655160310000|2022-06-13 22:45:10|11358.9|11356.9|11359.3|11357.3|11359.3|11357.3|11358.4|11356.4|4
1655160320000|2022-06-13 22:45:20|11359.2|11357.2|11358.3|11356.3|11359.2|11357.2|11358.3|11356.3|1
1655160330000|2022-06-13 22:45:30|11357.9|11355.9|11358|11356|11358.2|11356.2|11357.9|11355.9|4
1655160350000|2022-06-13 22:45:50|11358.4|11356.4|11358|11356|11358.4|11356.4|11358|11356|2
1655160360000|2022-06-13 22:46:00|11357.9|11355.9|11357.4|11355.4|11358|11356|11356.9|11354.9|17
1655160370000|2022-06-13 22:46:10|11357.3|11355.3|11356.9|11354.9|11357.3|11355.3|11356.9|11354.9|1
1655160380000|2022-06-13 22:46:20|11357|11355|11357.9|11355.9|11357.9|11355.9|11356.9|11354.9|2
1655160390000|2022-06-13 22:46:30|11358|11356|11357|11355|11358.5|11356.5|11357|11355|1
1655160400000|2022-06-13 22:46:40|11356.8|11354.8|11356.4|11354.4|11356.8|11354.8|11356.4|11354.4|2
1655160410000|2022-06-13 22:46:50|11356.3|11354.3|11356.7|11354.7|11356.8|11354.8|11355.7|11353.7|14
1655160420000|2022-06-13 22:47:00|11356.8|11354.8|11355.8|11353.8|11356.8|11354.8|11355.5|11353.5|8
1655160430000|2022-06-13 22:47:10|11355.7|11353.7|11355|11353|11356|11354|11355|11353|11
1655160440000|2022-06-13 22:47:20|11355.2|11353.2|11356.3|11354.3|11356.5|11354.5|11355.2|11353.2|2
1655160450000|2022-06-13 22:47:30|11356.4|11354.4|11356|11354|11356.7|11354.7|11356|11354|1
1655160460000|2022-06-13 22:47:40|11356.2|11354.2|11355.5|11353.5|11356.2|11354.2|11355.5|11353.5|9
1655160470000|2022-06-13 22:47:50|11355.7|11353.7|11355.5|11353.5|11355.8|11353.8|11355.5|11353.5|0
1655160480000|2022-06-13 22:48:00|11355.4|11353.4|11355.5|11353.5|11355.8|11353.8|11355.4|11353.4|1
1655160490000|2022-06-13 22:48:10|11355.4|11353.4|11355|11353|11355.5|11353.5|11355|11353|0
1655160500000|2022-06-13 22:48:20|11355.2|11353.2|11354.8|11352.8|11355.3|11353.3|11354.8|11352.8|4
1655160510000|2022-06-13 22:48:30|11354.9|11352.9|11355|11353|11355|11353|11354.8|11352.8|1
1655160520000|2022-06-13 22:48:40|11355.4|11353.4|11354.8|11352.8|11355.4|11353.4|11354.5|11352.5|7
1655160530000|2022-06-13 22:48:50|11354.7|11352.7|11355.3|11353.3|11355.8|11353.8|11354.7|11352.7|5
1655160540000|2022-06-13 22:49:00|11355.2|11353.2|11355.2|11353.2|11355.3|11353.3|11355.2|11353.2|0
1655160550000|2022-06-13 22:49:10|11355.3|11353.3|11355.5|11353.5|11355.7|11353.7|11355|11353|6
1655160560000|2022-06-13 22:49:20|11355.7|11353.7|11355.2|11353.2|11355.8|11353.8|11355.2|11353.2|0
1655160570000|2022-06-13 22:49:30|11355.3|11353.3|11355.3|11353.3|11355.3|11353.3|11355.3|11353.3|0
1655160580000|2022-06-13 22:49:40|11355|11353|11357|11355|11357|11355|11355|11353|8
1655160590000|2022-06-13 22:49:50|11357.3|11355.3|11358|11356|11358|11356|11357.3|11355.3|3
1655160600000|2022-06-13 22:50:00|11357.9|11355.9|11355.8|11353.8|11357.9|11355.9|11355|11353|10
1655160610000|2022-06-13 22:50:10|11355.7|11353.7|11355.8|11353.8|11355.8|11353.8|11355.3|11353.3|1
1655160620000|2022-06-13 22:50:20|11355.5|11353.5|11354.8|11352.8|11355.8|11353.8|11354.8|11352.8|4
1655160630000|2022-06-13 22:50:30|11355.2|11353.2|11354.8|11352.8|11355.3|11353.3|11354.5|11352.5|5
1655160640000|2022-06-13 22:50:40|11354.7|11352.7|11355|11353|11355|11353|11354.3|11352.3|3
1655160650000|2022-06-13 22:50:50|11354.5|11352.5|11355.5|11353.5|11355.8|11353.8|11354.5|11352.5|4
1655160660000|2022-06-13 22:51:00|11355.4|11353.4|11357|11355|11357|11355|11354.4|11352.4|1
1655160670000|2022-06-13 22:51:10|11356.9|11354.9|11355.5|11353.5|11357.2|11355.2|11355.3|11353.3|1
1655160680000|2022-06-13 22:51:20|11355.4|11353.4|11354.7|11352.7|11355.7|11353.7|11354.7|11352.7|5
1655160690000|2022-06-13 22:51:30|11354.8|11352.8|11354.3|11352.3|11354.8|11352.8|11354.3|11352.3|4
1655160700000|2022-06-13 22:51:40|11353.7|11351.7|11352.8|11350.8|11353.7|11351.7|11352.8|11350.8|20
1655160710000|2022-06-13 22:51:50|11352.7|11350.7|11353|11351|11353.4|11351.4|11352.5|11350.5|13
1655160720000|2022-06-13 22:52:00|11353.5|11351.5|11353|11351|11353.5|11351.5|11352.7|11350.7|4
1655160730000|2022-06-13 22:52:10|11353.2|11351.2|11352.9|11350.9|11353.4|11351.4|11352.7|11350.7|3
1655160740000|2022-06-13 22:52:20|11352.8|11350.8|11353.3|11351.3|11353.3|11351.3|11352.7|11350.7|1
1655160750000|2022-06-13 22:52:30|11352.8|11350.8|11353.3|11351.3|11353.3|11351.3|11352.8|11350.8|8
1655160760000|2022-06-13 22:52:40|11353.9|11351.9|11354.4|11352.4|11354.7|11352.7|11353.8|11351.8|4
1655160770000|2022-06-13 22:52:50|11354.5|11352.5|11355.5|11353.5|11355.5|11353.5|11354.4|11352.4|2
1655160780000|2022-06-13 22:53:00|11355.4|11353.4|11355.8|11353.8|11355.8|11353.8|11355|11353|1
1655160790000|2022-06-13 22:53:10|11356.5|11354.5|11356|11354|11356.8|11354.8|11355.9|11353.9|5
1655160800000|2022-06-13 22:53:20|11355.4|11353.4|11354.3|11352.3|11355.5|11353.5|11354|11352|2
1655160810000|2022-06-13 22:53:30|11354.2|11352.2|11354.7|11352.7|11355|11353|11354.2|11352.2|1
1655160820000|2022-06-13 22:53:40|11354.8|11352.8|11354.7|11352.7|11354.8|11352.8|11354.3|11352.3|0
1655160830000|2022-06-13 22:53:50|11354.8|11352.8|11355.3|11353.3|11355.3|11353.3|11354.8|11352.8|1
1655160840000|2022-06-13 22:54:00|11355|11353|11355.5|11353.5|11355.8|11353.8|11355|11353|2
1655160850000|2022-06-13 22:54:10|11355.8|11353.8|11355.3|11353.3|11355.8|11353.8|11354.8|11352.8|2
1655160860000|2022-06-13 22:54:20|11355.4|11353.4|11356.3|11354.3|11356.3|11354.3|11355.2|11353.2|3
1655160870000|2022-06-13 22:54:30|11356|11354|11356.2|11354.2|11356.3|11354.3|11355.9|11353.9|3
1655160880000|2022-06-13 22:54:40|11356|11354|11356.7|11354.7|11356.8|11354.8|11356|11354|8
1655160890000|2022-06-13 22:54:50|11356.5|11354.5|11356.3|11354.3|11356.7|11354.7|11356.3|11354.3|3
1655160900000|2022-06-13 22:55:00|11356.4|11354.4|11357|11355|11357.3|11355.3|11356.3|11354.3|7
1655160910000|2022-06-13 22:55:10|11357.4|11355.4|11357.2|11355.2|11357.4|11355.4|11356.5|11354.5|5
1655160920000|2022-06-13 22:55:20|11357.3|11355.3|11357.2|11355.2|11357.3|11355.3|11357.2|11355.2|0
1655160930000|2022-06-13 22:55:30|11357.3|11355.3|11357.5|11355.5|11357.5|11355.5|11357.3|11355.3|1
1655160940000|2022-06-13 22:55:40|11357.7|11355.7|11356.8|11354.8|11357.9|11355.9|11356.8|11354.8|3
1655160950000|2022-06-13 22:55:50|11356.7|11354.7|11357|11355|11357.4|11355.4|11356.7|11354.7|2
1655160960000|2022-06-13 22:56:00|11356.9|11354.9|11354.9|11352.9|11357|11355|11354.9|11352.9|11
1655160970000|2022-06-13 22:56:10|11355|11353|11355.3|11353.3|11355.3|11353.3|11355|11353|0
1655160980000|2022-06-13 22:56:20|11355.2|11353.2|11355.8|11353.8|11355.8|11353.8|11355.2|11353.2|0
1655160990000|2022-06-13 22:56:30|11358|11356|11356.5|11354.5|11358|11356|11356.5|11354.5|17
1655161000000|2022-06-13 22:56:40|11356.4|11354.4|11357.3|11355.3|11357.3|11355.3|11356.4|11354.4|0
1655161010000|2022-06-13 22:56:50|11357.2|11355.2|11357|11355|11357.7|11355.7|11357|11355|4
1655161020000|2022-06-13 22:57:00|11356.7|11354.7|11357|11355|11357.3|11355.3|11356.7|11354.7|5
1655161030000|2022-06-13 22:57:10|11357.4|11355.4|11357.8|11355.8|11358.5|11356.5|11357.3|11355.3|24
1655161040000|2022-06-13 22:57:20|11357.9|11355.9|11357.3|11355.3|11358.2|11356.2|11357.2|11355.2|12
1655161050000|2022-06-13 22:57:30|11357.2|11355.2|11358|11356|11358|11356|11357.2|11355.2|3
1655161060000|2022-06-13 22:57:40|11357.9|11355.9|11357.9|11355.9|11357.9|11355.9|11357.9|11355.9|1
1655161070000|2022-06-13 22:57:50|11358|11356|11357.8|11355.8|11358|11356|11357.4|11355.4|4
1655161080000|2022-06-13 22:58:00|11357|11355|11354.3|11352.3|11357|11355|11354.2|11352.2|21
1655161090000|2022-06-13 22:58:10|11354.5|11352.5|11353.5|11351.5|11354.5|11352.5|11352.9|11350.9|14
1655161100000|2022-06-13 22:58:20|11353.3|11351.3|11353.3|11351.3|11353.3|11351.3|11352.9|11350.9|1
1655161110000|2022-06-13 22:58:30|11353.4|11351.4|11354.4|11352.4|11354.4|11352.4|11353.4|11351.4|4
1655161120000|2022-06-13 22:58:40|11354.3|11352.3|11354.8|11352.8|11355|11353|11354.3|11352.3|1
1655161130000|2022-06-13 22:58:50|11354.5|11352.5|11354.5|11352.5|11354.5|11352.5|11354.4|11352.4|1
1655161140000|2022-06-13 22:59:00|11354.7|11352.7|11353.3|11351.3|11354.8|11352.8|11353.3|11351.3|3
1655161160000|2022-06-13 22:59:20|11353.2|11351.2|11352.9|11350.9|11353.3|11351.3|11352|11350|13
1655161170000|2022-06-13 22:59:30|11352.8|11350.8|11353|11351|11353.4|11351.4|11352.7|11350.7|2
1655161180000|2022-06-13 22:59:40|11352.7|11350.7|11352.3|11350.3|11352.7|11350.7|11352.2|11350.2|3
1655161190000|2022-06-13 22:59:50|11352.4|11350.4|11352|11350|11352.5|11350.5|11352|11350|2
1655161200000|2022-06-13 23:00:00|11351.9|11349.9|11351|11349|11352.7|11350.7|11350.9|11348.9|7
1655161210000|2022-06-13 23:00:10|11350.9|11348.9|11354.2|11352.2|11354.3|11352.3|11350.9|11348.9|17
1655161220000|2022-06-13 23:00:20|11354.5|11352.5|11354.5|11352.5|11355.3|11353.3|11354.4|11352.4|5
1655161230000|2022-06-13 23:00:30|11354.8|11352.8|11353.5|11351.5|11354.8|11352.8|11353.3|11351.3|3
1655161240000|2022-06-13 23:00:40|11353.4|11351.4|11353|11351|11353.7|11351.7|11353|11351|1
1655161250000|2022-06-13 23:00:50|11352.9|11350.9|11351.8|11349.8|11352.9|11350.9|11351.7|11349.7|1
1655161260000|2022-06-13 23:01:00|11351.7|11349.7|11351.4|11349.4|11351.8|11349.8|11351|11349|7
1655161270000|2022-06-13 23:01:10|11351.3|11349.3|11352.3|11350.3|11352.5|11350.5|11351.3|11349.3|6
1655161280000|2022-06-13 23:01:20|11352.5|11350.5|11353.2|11351.2|11353.3|11351.3|11352.5|11350.5|8
1655161290000|2022-06-13 23:01:30|11353.3|11351.3|11353.7|11351.7|11354.3|11352.3|11352.8|11350.8|11
1655161300000|2022-06-13 23:01:40|11353.9|11351.9|11352.9|11350.9|11353.9|11351.9|11352.9|11350.9|2
1655161310000|2022-06-13 23:01:50|11353|11351|11352.8|11350.8|11353.3|11351.3|11352.5|11350.5|2
1655161320000|2022-06-13 23:02:00|11352.7|11350.7|11351.9|11349.9|11352.7|11350.7|11351.8|11349.8|1
1655161330000|2022-06-13 23:02:10|11352|11350|11352|11350|11352.4|11350.4|11351.8|11349.8|6
1655161340000|2022-06-13 23:02:20|11351.9|11349.9|11352|11350|11352|11350|11351.5|11349.5|2
1655161360000|2022-06-13 23:02:40|11351.9|11349.9|11352|11350|11352|11350|11351.9|11349.9|1
1655161370000|2022-06-13 23:02:50|11351.9|11349.9|11352|11350|11352|11350|11351.9|11349.9|1
1655161380000|2022-06-13 23:03:00|11351.9|11349.9|11352.2|11350.2|11352.2|11350.2|11351.9|11349.9|1
1655161390000|2022-06-13 23:03:10|11350.4|11348.4|11351.2|11349.2|11351.2|11349.2|11350.3|11348.3|13
1655161400000|2022-06-13 23:03:20|11351|11349|11351.8|11349.8|11351.8|11349.8|11351|11349|1
1655161410000|2022-06-13 23:03:30|11351.7|11349.7|11351.5|11349.5|11351.8|11349.8|11351.5|11349.5|1
1655161420000|2022-06-13 23:03:40|11351.4|11349.4|11350.5|11348.5|11351.5|11349.5|11350.5|11348.5|1
1655161430000|2022-06-13 23:03:50|11350.4|11348.4|11349.7|11347.7|11350.4|11348.4|11349.7|11347.7|6
1655161440000|2022-06-13 23:04:00|11350|11348|11350|11348|11350|11348|11349.7|11347.7|2
1655161450000|2022-06-13 23:04:10|11349.9|11347.9|11350.3|11348.3|11350.3|11348.3|11349.9|11347.9|0
1655161460000|2022-06-13 23:04:20|11350.2|11348.2|11350.2|11348.2|11350.2|11348.2|11350|11348|0
1655161470000|2022-06-13 23:04:30|11350.3|11348.3|11348.5|11346.5|11350.3|11348.3|11348|11346|8
1655161480000|2022-06-13 23:04:40|11348.4|11346.4|11346.7|11344.7|11348.8|11346.8|11346.3|11344.3|14
1655161490000|2022-06-13 23:04:50|11346.5|11344.5|11346.8|11344.8|11347|11345|11346.5|11344.5|4
1655161500000|2022-06-13 23:05:00|11347.5|11345.5|11347.5|11345.5|11348|11346|11347.2|11345.2|4
1655161510000|2022-06-13 23:05:10|11347.7|11345.7|11347.9|11345.9|11347.9|11345.9|11347.5|11345.5|0
1655161520000|2022-06-13 23:05:20|11347.8|11345.8|11348.3|11346.3|11348.3|11346.3|11347.4|11345.4|7
1655161530000|2022-06-13 23:05:30|11348.2|11346.2|11350.7|11348.7|11350.7|11348.7|11347.9|11345.9|9
1655161540000|2022-06-13 23:05:40|11350.5|11348.5|11349.3|11347.3|11351|11349|11349.3|11347.3|11
1655161550000|2022-06-13 23:05:50|11349.2|11347.2|11349.5|11347.5|11349.5|11347.5|11349.2|11347.2|2
1655161560000|2022-06-13 23:06:00|11349.4|11347.4|11347.9|11345.9|11349.4|11347.4|11347.9|11345.9|2
1655161570000|2022-06-13 23:06:10|11348.3|11346.3|11347.8|11345.8|11348.3|11346.3|11347.7|11345.7|6
1655161580000|2022-06-13 23:06:20|11347.9|11345.9|11347.7|11345.7|11347.9|11345.9|11347.4|11345.4|4
1655161590000|2022-06-13 23:06:30|11347.8|11345.8|11347.7|11345.7|11348.7|11346.7|11347.7|11345.7|5
1655161600000|2022-06-13 23:06:40|11347.4|11345.4|11347.3|11345.3|11347.9|11345.9|11347.3|11345.3|12
1655161610000|2022-06-13 23:06:50|11347.4|11345.4|11347.4|11345.4|11347.5|11345.5|11347.3|11345.3|1
1655161620000|2022-06-13 23:07:00|11347.5|11345.5|11346.5|11344.5|11348|11346|11346.5|11344.5|2
1655161630000|2022-06-13 23:07:10|11346.7|11344.7|11345.7|11343.7|11346.7|11344.7|11345.7|11343.7|6
1655161640000|2022-06-13 23:07:20|11345.9|11343.9|11344.7|11342.7|11345.9|11343.9|11344.7|11342.7|9
1655161650000|2022-06-13 23:07:30|11344|11342|11345|11343|11345.2|11343.2|11343.8|11341.8|12
1655161660000|2022-06-13 23:07:40|11344.9|11342.9|11344.7|11342.7|11344.9|11342.9|11344.5|11342.5|2
1655161670000|2022-06-13 23:07:50|11344.5|11342.5|11344.4|11342.4|11344.8|11342.8|11344.3|11342.3|1
1655161680000|2022-06-13 23:08:00|11344.3|11342.3|11345|11343|11345|11343|11343.9|11341.9|5
1655161690000|2022-06-13 23:08:10|11344.9|11342.9|11344|11342|11345|11343|11344|11342|4
1655161700000|2022-06-13 23:08:20|11344.2|11342.2|11345.3|11343.3|11345.9|11343.9|11344|11342|16
1655161710000|2022-06-13 23:08:30|11345.2|11343.2|11345.7|11343.7|11345.7|11343.7|11344.8|11342.8|1
1655161720000|2022-06-13 23:08:40|11345.5|11343.5|11345.7|11343.7|11345.8|11343.8|11345.5|11343.5|2
1655161730000|2022-06-13 23:08:50|11345.5|11343.5|11344.2|11342.2|11345.5|11343.5|11344.2|11342.2|16
1655161740000|2022-06-13 23:09:00|11344|11342|11344.2|11342.2|11344.2|11342.2|11344|11342|1
1655161750000|2022-06-13 23:09:10|11344|11342|11343.9|11341.9|11344|11342|11343.9|11341.9|1
1655161760000|2022-06-13 23:09:20|11343.5|11341.5|11343.9|11341.9|11344.3|11342.3|11343.5|11341.5|17
1655161770000|2022-06-13 23:09:30|11344.2|11342.2|11344.2|11342.2|11344.2|11342.2|11343.9|11341.9|2
1655161780000|2022-06-13 23:09:40|11344.5|11342.5|11344.5|11342.5|11344.7|11342.7|11343.9|11341.9|29
1655161790000|2022-06-13 23:09:50|11344.4|11342.4|11344|11342|11344.4|11342.4|11343.9|11341.9|4
1655161800000|2022-06-13 23:10:00|11344.2|11342.2|11343|11341|11344.3|11342.3|11342.9|11340.9|11
1655161810000|2022-06-13 23:10:10|11342.9|11340.9|11343.5|11341.5|11344.4|11342.4|11342.8|11340.8|14
1655161820000|2022-06-13 23:10:20|11343.7|11341.7|11343.2|11341.2|11343.7|11341.7|11343.2|11341.2|3
1655161830000|2022-06-13 23:10:30|11342.7|11340.7|11342.8|11340.8|11342.8|11340.8|11342|11340|7
1655161840000|2022-06-13 23:10:40|11342.4|11340.4|11340.4|11338.4|11342.8|11340.8|11340.4|11338.4|38
1655161850000|2022-06-13 23:10:50|11340.8|11338.8|11341.3|11339.3|11341.7|11339.7|11340.4|11338.4|11
1655161860000|2022-06-13 23:11:00|11341.2|11339.2|11341.7|11339.7|11341.8|11339.8|11341.2|11339.2|1
1655161870000|2022-06-13 23:11:10|||||||||4
1655161880000|2022-06-13 23:11:20|11341.8|11339.8|11341.7|11339.7|11341.8|11339.8|11341.7|11339.7|3
1655161890000|2022-06-13 23:11:30|11341.8|11339.8|11341.4|11339.4|11341.9|11339.9|11341.3|11339.3|4
1655161900000|2022-06-13 23:11:40|11341.3|11339.3|11341.3|11339.3|11341.4|11339.4|11341|11339|1
1655161910000|2022-06-13 23:11:50|11341.2|11339.2|11341.3|11339.3|11341.8|11339.8|11340.5|11338.5|14
1655161920000|2022-06-13 23:12:00|11341.4|11339.4|11338.8|11336.8|11341.4|11339.4|11338.7|11336.7|18
1655161930000|2022-06-13 23:12:10|11338.7|11336.7|11338|11336|11338.8|11336.8|11337.9|11335.9|9
1655161940000|2022-06-13 23:12:20|11337.9|11335.9|11337|11335|11338.2|11336.2|11337|11335|12
1655161950000|2022-06-13 23:12:30|11336.9|11334.9|11336.9|11334.9|11337.2|11335.2|11336.8|11334.8|6
1655161960000|2022-06-13 23:12:40|11336.8|11334.8|11336.9|11334.9|11337|11335|11336.8|11334.8|0
1655161970000|2022-06-13 23:12:50|11336.7|11334.7|11336.7|11334.7|11336.8|11334.8|11336.7|11334.7|4
1655161980000|2022-06-13 23:13:00|11336.3|11334.3|11337.2|11335.2|11337.7|11335.7|11336.2|11334.2|14
1655161990000|2022-06-13 23:13:10|11336.4|11334.4|11336.8|11334.8|11337.3|11335.3|11336.4|11334.4|8
1655162000000|2022-06-13 23:13:20|11336.7|11334.7|11336.8|11334.8|11337.2|11335.2|11336|11334|16
1655162010000|2022-06-13 23:13:30|11336.9|11334.9|11336|11334|11337.2|11335.2|11336|11334|9
1655162020000|2022-06-13 23:13:40|11336.3|11334.3|11336.3|11334.3|11336.8|11334.8|11336|11334|7
1655162030000|2022-06-13 23:13:50|11336.2|11334.2|11334.9|11332.9|11336.4|11334.4|11334.8|11332.8|32
1655162040000|2022-06-13 23:14:00|11334.8|11332.8|11334.9|11332.9|11334.9|11332.9|11334.8|11332.8|1
1655162050000|2022-06-13 23:14:10|11334.8|11332.8|11335.4|11333.4|11335.4|11333.4|11334.8|11332.8|9
1655162060000|2022-06-13 23:14:20|11335.3|11333.3|11335.9|11333.9|11335.9|11333.9|11335|11333|1
1655162070000|2022-06-13 23:14:30|11336|11334|11336.4|11334.4|11336.4|11334.4|11335.9|11333.9|8
1655162080000|2022-06-13 23:14:40|11336.3|11334.3|11336.3|11334.3|11336.3|11334.3|11335.9|11333.9|6
1655162090000|2022-06-13 23:14:50|11336.7|11334.7|11336.8|11334.8|11337|11335|11336.7|11334.7|4
1655162100000|2022-06-13 23:15:00|11336.7|11334.7|11336.4|11334.4|11336.8|11334.8|11335.9|11333.9|10
1655162110000|2022-06-13 23:15:10|11335.9|11333.9|11335.4|11333.4|11336|11334|11335|11333|9
1655162120000|2022-06-13 23:15:20|11336.3|11334.3|11335.8|11333.8|11336.4|11334.4|11335.8|11333.8|4
1655162130000|2022-06-13 23:15:30|11335.7|11333.7|11335.7|11333.7|11335.9|11333.9|11334.8|11332.8|5
1655162140000|2022-06-13 23:15:40|11335.5|11333.5|11335|11333|11335.5|11333.5|11334.3|11332.3|18
1655162150000|2022-06-13 23:15:50|11334.8|11332.8|11335.5|11333.5|11335.8|11333.8|11334.5|11332.5|5
1655162160000|2022-06-13 23:16:00|11335.4|11333.4|11335|11333|11335.4|11333.4|11334.9|11332.9|0
1655162170000|2022-06-13 23:16:10|11334.9|11332.9|11333.8|11331.8|11334.9|11332.9|11333.7|11331.7|16
1655162180000|2022-06-13 23:16:20|11333.9|11331.9|11333.9|11331.9|11333.9|11331.9|11333.9|11331.9|2
1655162190000|2022-06-13 23:16:30|11333.8|11331.8|11333.5|11331.5|11333.8|11331.8|11333.3|11331.3|6
1655162200000|2022-06-13 23:16:40|11333.3|11331.3|11333.2|11331.2|11333.3|11331.3|11333.2|11331.2|1
1655162210000|2022-06-13 23:16:50|11333|11331|11332.5|11330.5|11333|11331|11332.4|11330.4|12
1655162220000|2022-06-13 23:17:00|11332.4|11330.4|11332.2|11330.2|11332.7|11330.7|11332.2|11330.2|10
1655162230000|2022-06-13 23:17:10|11332|11330|11331.8|11329.8|11332.2|11330.2|11331.7|11329.7|3
1655162240000|2022-06-13 23:17:20|11331.7|11329.7|11331.7|11329.7|11331.8|11329.8|11331.7|11329.7|2
1655162250000|2022-06-13 23:17:30|11331.9|11329.9|11333.5|11331.5|11333.8|11331.8|11331.9|11329.9|14
1655162260000|2022-06-13 23:17:40|11333.4|11331.4|11334.8|11332.8|11334.8|11332.8|11333.4|11331.4|5
1655162270000|2022-06-13 23:17:50|11334.4|11332.4|11330.8|11328.8|11334.7|11332.7|11330.8|11328.8|23
1655162280000|2022-06-13 23:18:00|11330.9|11328.9|11327.5|11325.5|11330.9|11328.9|11327.3|11325.3|69
1655162290000|2022-06-13 23:18:10|11327.9|11325.9|11328.7|11326.7|11328.9|11326.9|11326.7|11324.7|26
1655162300000|2022-06-13 23:18:20|11328.8|11326.8|11328.5|11326.5|11328.9|11326.9|11327.7|11325.7|13
1655162310000|2022-06-13 23:18:30|11328.4|11326.4|11328.2|11326.2|11328.4|11326.4|11327.7|11325.7|4
1655162320000|2022-06-13 23:18:40|11328.3|11326.3|11328.5|11326.5|11328.9|11326.9|11327.9|11325.9|3
1655162330000|2022-06-13 23:18:50|11328.4|11326.4|11329.2|11327.2|11329.5|11327.5|11328.4|11326.4|12
1655162340000|2022-06-13 23:19:00|11329.3|11327.3|11328.9|11326.9|11329.4|11327.4|11328.9|11326.9|4
1655162350000|2022-06-13 23:19:10|11329|11327|11330.9|11328.9|11330.9|11328.9|11329|11327|15
1655162360000|2022-06-13 23:19:20|11331|11329|11331.3|11329.3|11331.7|11329.7|11330.7|11328.7|9
1655162370000|2022-06-13 23:19:30|11331.2|11329.2|11331.5|11329.5|11331.7|11329.7|11331.2|11329.2|10
1655162380000|2022-06-13 23:19:40|11331.7|11329.7|11332|11330|11332.3|11330.3|11331.5|11329.5|4
1655162390000|2022-06-13 23:19:50|11331.9|11329.9|11331.8|11329.8|11332.2|11330.2|11331.5|11329.5|1
1655162400000|2022-06-13 23:20:00|11331.7|11329.7|11331.3|11329.3|11331.7|11329.7|11331.2|11329.2|12
1655162410000|2022-06-13 23:20:10|11331.4|11329.4|11332.4|11330.4|11332.4|11330.4|11331.4|11329.4|5
1655162420000|2022-06-13 23:20:20|11332.5|11330.5|11334.5|11332.5|11334.5|11332.5|11332.5|11330.5|11
1655162430000|2022-06-13 23:20:30|11334.8|11332.8|11334.7|11332.7|11334.8|11332.8|11334.5|11332.5|10
1655162440000|2022-06-13 23:20:40|11335|11333|11336.4|11334.4|11336.8|11334.8|11334.9|11332.9|23
1655162450000|2022-06-13 23:20:50|11336.5|11334.5|11338.5|11336.5|11338.5|11336.5|11336.5|11334.5|21
1655162460000|2022-06-13 23:21:00|11338.7|11336.7|11338.3|11336.3|11338.9|11336.9|11338.3|11336.3|7
1655162470000|2022-06-13 23:21:10|11338.4|11336.4|11338.5|11336.5|11338.8|11336.8|11338.4|11336.4|4
1655162480000|2022-06-13 23:21:20|11338|11336|11339.3|11337.3|11339.3|11337.3|11337.8|11335.8|13
1655162490000|2022-06-13 23:21:30|11339.4|11337.4|11338.7|11336.7|11339.9|11337.9|11338.7|11336.7|10
1655162500000|2022-06-13 23:21:40|11338.8|11336.8|11339.2|11337.2|11339.5|11337.5|11338.8|11336.8|28
1655162510000|2022-06-13 23:21:50|11339|11337|11340|11338|11340.8|11338.8|11339|11337|19
1655162520000|2022-06-13 23:22:00|11339.5|11337.5|11337.8|11335.8|11339.5|11337.5|11337.4|11335.4|46
1655162530000|2022-06-13 23:22:10|11337.7|11335.7|11337.5|11335.5|11337.8|11335.8|11337.3|11335.3|7
1655162540000|2022-06-13 23:22:20|11337.7|11335.7|11337.4|11335.4|11337.7|11335.7|11337.3|11335.3|2
1655162550000|2022-06-13 23:22:30|11337.3|11335.3|11338|11336|11338.2|11336.2|11337.3|11335.3|12
1655162560000|2022-06-13 23:22:40|11338.2|11336.2|11338.8|11336.8|11338.8|11336.8|11338.2|11336.2|3
1655162570000|2022-06-13 23:22:50|11339.5|11337.5|11338.8|11336.8|11339.5|11337.5|11338.8|11336.8|9
1655162580000|2022-06-13 23:23:00|11338.9|11336.9|11338.9|11336.9|11338.9|11336.9|11338.8|11336.8|2
1655162590000|2022-06-13 23:23:10|11339.5|11337.5|11339.3|11337.3|11339.5|11337.5|11339.3|11337.3|6
1655162600000|2022-06-13 23:23:20|11339.2|11337.2|11339.7|11337.7|11339.7|11337.7|11339|11337|7
1655162610000|2022-06-13 23:23:30|11339.8|11337.8|11337.9|11335.9|11339.8|11337.8|11337.4|11335.4|12
1655162620000|2022-06-13 23:23:40|11338|11336|11337.8|11335.8|11338|11336|11337.8|11335.8|1
1655162630000|2022-06-13 23:23:50|11337.9|11335.9|11338.3|11336.3|11338.3|11336.3|11337.8|11335.8|0
1655162640000|2022-06-13 23:24:00|11337.8|11335.8|11338|11336|11338.3|11336.3|11337.8|11335.8|0
1655162650000|2022-06-13 23:24:10|11337.9|11335.9|11338|11336|11338|11336|11337.5|11335.5|0
1655162660000|2022-06-13 23:24:20|11338.2|11336.2|11338.8|11336.8|11338.8|11336.8|11338|11336|2
1655162670000|2022-06-13 23:24:30|11338.5|11336.5|11338.5|11336.5|11338.9|11336.9|11338.3|11336.3|4
1655162680000|2022-06-13 23:24:40|11338.7|11336.7|11338.8|11336.8|11338.8|11336.8|11338.7|11336.7|0
1655162690000|2022-06-13 23:24:50|11338.7|11336.7|11338.8|11336.8|11338.8|11336.8|11338.7|11336.7|1
1655162700000|2022-06-13 23:25:00|11339.9|11337.9|11338|11336|11339.9|11337.9|11338|11336|4
1655162710000|2022-06-13 23:25:10|11338.2|11336.2|11337.4|11335.4|11338.2|11336.2|11337.4|11335.4|2
1655162720000|2022-06-13 23:25:20|11337.5|11335.5|11337.4|11335.4|11337.5|11335.5|11337.4|11335.4|5
1655162730000|2022-06-13 23:25:30|11337.5|11335.5|11337.5|11335.5|11337.9|11335.9|11337.5|11335.5|2
1655162740000|2022-06-13 23:25:40|11337.4|11335.4|11337.5|11335.5|11337.7|11335.7|11337.4|11335.4|0
1655162750000|2022-06-13 23:25:50|11337.4|11335.4|11337.9|11335.9|11338.8|11336.8|11337.4|11335.4|50
1655162760000|2022-06-13 23:26:00|11337.8|11335.8|11336.5|11334.5|11337.8|11335.8|11336.5|11334.5|1
1655162770000|2022-06-13 23:26:10|11336.7|11334.7|11334.8|11332.8|11336.7|11334.7|11334.8|11332.8|3
1655162780000|2022-06-13 23:26:20|11334.7|11332.7|11334.4|11332.4|11334.7|11332.7|11333.8|11331.8|13
1655162790000|2022-06-13 23:26:30|11334.5|11332.5|11334.9|11332.9|11334.9|11332.9|11334.2|11332.2|6
1655162800000|2022-06-13 23:26:40|11334.8|11332.8|11336.4|11334.4|11336.4|11334.4|11334.4|11332.4|2
1655162810000|2022-06-13 23:26:50|11336.3|11334.3|11337.3|11335.3|11337.4|11335.4|11336.3|11334.3|4
1655162820000|2022-06-13 23:27:00|11337.2|11335.2|11337.3|11335.3|11337.3|11335.3|11337.2|11335.2|0
1655162830000|2022-06-13 23:27:10|11337.2|11335.2|11337.2|11335.2|11337.3|11335.3|11337.2|11335.2|3
1655162840000|2022-06-13 23:27:20|11337|11335|11337|11335|11337.7|11335.7|11336.8|11334.8|4
1655162850000|2022-06-13 23:27:30|11336.9|11334.9|11338.4|11336.4|11338.4|11336.4|11336.8|11334.8|3
1655162860000|2022-06-13 23:27:40|11338.3|11336.3|11338.3|11336.3|11338.4|11336.4|11338.2|11336.2|0
1655162870000|2022-06-13 23:27:50|11338.2|11336.2|11336.4|11334.4|11338.4|11336.4|11336.3|11334.3|8
1655162880000|2022-06-13 23:28:00|11336.5|11334.5|11335.8|11333.8|11336.5|11334.5|11335.5|11333.5|11
1655162890000|2022-06-13 23:28:10|11336.2|11334.2|11336.8|11334.8|11336.9|11334.9|11336.2|11334.2|7
1655162900000|2022-06-13 23:28:20|11336.7|11334.7|11334.8|11332.8|11336.7|11334.7|11334.8|11332.8|4
1655162910000|2022-06-13 23:28:30|11334.5|11332.5|11333.5|11331.5|11334.5|11332.5|11333.5|11331.5|4
1655162920000|2022-06-13 23:28:40|11333.7|11331.7|11335.8|11333.8|11336|11334|11333.7|11331.7|6
1655162930000|2022-06-13 23:28:50|11336|11334|11337.8|11335.8|11337.8|11335.8|11336|11334|7
1655162940000|2022-06-13 23:29:00|11337.9|11335.9|11340.3|11338.3|11340.5|11338.5|11337.5|11335.5|16
1655162950000|2022-06-13 23:29:10|11340.7|11338.7|11339.5|11337.5|11340.8|11338.8|11339.2|11337.2|5
1655162960000|2022-06-13 23:29:20|11339.8|11337.8|11339.8|11337.8|11339.9|11337.9|11339.8|11337.8|0
1655162970000|2022-06-13 23:29:30|11339.9|11337.9|11340.3|11338.3|11341|11339|11339.9|11337.9|9
1655162980000|2022-06-13 23:29:40|11340.4|11338.4|11339.7|11337.7|11340.5|11338.5|11339.4|11337.4|7
1655162990000|2022-06-13 23:29:50|11339.8|11337.8|11338.2|11336.2|11339.8|11337.8|11338.2|11336.2|5
1655163000000|2022-06-13 23:30:00|11338.3|11336.3|11336|11334|11338.8|11336.8|11335.5|11333.5|8
1655163010000|2022-06-13 23:30:10|11336.5|11334.5|11336.4|11334.4|11336.5|11334.5|11336.3|11334.3|1
1655163020000|2022-06-13 23:30:20|11336.3|11334.3|11336.4|11334.4|11336.4|11334.4|11336.3|11334.3|0
1655163030000|2022-06-13 23:30:30|11336|11334|11335.9|11333.9|11336.3|11334.3|11335.9|11333.9|5
1655163040000|2022-06-13 23:30:40|11336|11334|11337|11335|11337|11335|11336|11334|2
1655163050000|2022-06-13 23:30:50|11337.2|11335.2|11340|11338|11340|11338|11337.2|11335.2|12
1655163060000|2022-06-13 23:31:00|11338.5|11336.5|11338.2|11336.2|11338.5|11336.5|11338|11336|23
1655163070000|2022-06-13 23:31:10|11338|11336|11338|11336|11338.3|11336.3|11338|11336|2
1655163080000|2022-06-13 23:31:20|11338.2|11336.2|11338.5|11336.5|11338.8|11336.8|11338.2|11336.2|6
1655163090000|2022-06-13 23:31:30|11338.8|11336.8|11339|11337|11339.3|11337.3|11338.5|11336.5|0
1655163100000|2022-06-13 23:31:40|11339.2|11337.2|11340.7|11338.7|11340.7|11338.7|11339|11337|6
1655163110000|2022-06-13 23:31:50|11340.9|11338.9|11341.2|11339.2|11341.2|11339.2|11340.8|11338.8|5
1655163120000|2022-06-13 23:32:00|11341|11339|11339.4|11337.4|11341.8|11339.8|11338.9|11336.9|22
1655163130000|2022-06-13 23:32:10|11339.5|11337.5|11339.7|11337.7|11339.7|11337.7|11339.5|11337.5|0
1655163140000|2022-06-13 23:32:20|11340.2|11338.2|11340.2|11338.2|11340.3|11338.3|11340.2|11338.2|6
1655163150000|2022-06-13 23:32:30|11340.5|11338.5|11338.8|11336.8|11340.5|11338.5|11338.3|11336.3|9
1655163160000|2022-06-13 23:32:40|11338.5|11336.5|11338.9|11336.9|11339.2|11337.2|11338.5|11336.5|3
1655163170000|2022-06-13 23:32:50|11338.8|11336.8|11338.2|11336.2|11338.8|11336.8|11338|11336|4
1655163180000|2022-06-13 23:33:00|11338.3|11336.3|11337.2|11335.2|11338.3|11336.3|11336.9|11334.9|5
1655163190000|2022-06-13 23:33:10|11337|11335|11338|11336|11338.3|11336.3|11337|11335|9
1655163200000|2022-06-13 23:33:20|11338.2|11336.2|11338.2|11336.2|11338.4|11336.4|11338|11336|1
1655163210000|2022-06-13 23:33:30|11338|11336|11337.9|11335.9|11338.2|11336.2|11337.9|11335.9|0
1655163220000|2022-06-13 23:33:40|11337.8|11335.8|11336.2|11334.2|11337.9|11335.9|11336.2|11334.2|13
1655163230000|2022-06-13 23:33:50|11336|11334|11337|11335|11337|11335|11336|11334|3
1655163240000|2022-06-13 23:34:00|11336.9|11334.9|11334.8|11332.8|11336.9|11334.9|11334.8|11332.8|21
1655163250000|2022-06-13 23:34:10|11334.7|11332.7|11332.5|11330.5|11334.7|11332.7|11332.5|11330.5|28
1655163260000|2022-06-13 23:34:20|11332.2|11330.2|11328.7|11326.7|11332.3|11330.3|11327.7|11325.7|46
1655163270000|2022-06-13 23:34:30|11328.5|11326.5|11327.7|11325.7|11328.9|11326.9|11327.7|11325.7|12
1655163280000|2022-06-13 23:34:40|11327.8|11325.8|11328.3|11326.3|11328.3|11326.3|11327.5|11325.5|7
1655163290000|2022-06-13 23:34:50|11328.5|11326.5|11328.5|11326.5|11329.3|11327.3|11328.2|11326.2|23
1655163300000|2022-06-13 23:35:00|11328.3|11326.3|11329.2|11327.2|11329.4|11327.4|11328.3|11326.3|8
1655163310000|2022-06-13 23:35:10|11329|11327|11330|11328|11330.9|11328.9|11329|11327|7
1655163320000|2022-06-13 23:35:20|11330.2|11328.2|11330.5|11328.5|11330.8|11328.8|11330.2|11328.2|2
1655163330000|2022-06-13 23:35:30|11330.7|11328.7|11330.7|11328.7|11330.7|11328.7|11330.7|11328.7|0
1655163340000|2022-06-13 23:35:40|11330.8|11328.8|11332.3|11330.3|11332.8|11330.8|11330.8|11328.8|15
1655163350000|2022-06-13 23:35:50|11332.4|11330.4|11333|11331|11333.3|11331.3|11332.3|11330.3|7
1655163360000|2022-06-13 23:36:00|11333.3|11331.3|11333.2|11331.2|11333.4|11331.4|11333|11331|2
1655163370000|2022-06-13 23:36:10|11333|11331|11329|11327|11333.3|11331.3|11329|11327|11
1655163380000|2022-06-13 23:36:20|11329.2|11327.2|11326.8|11324.8|11330|11328|11326.7|11324.7|24
1655163390000|2022-06-13 23:36:30|11326.5|11324.5|11325.9|11323.9|11326.9|11324.9|11325.5|11323.5|15
1655163400000|2022-06-13 23:36:40|11325.8|11323.8|11325|11323|11325.8|11323.8|11325|11323|17
1655163410000|2022-06-13 23:36:50|11324.9|11322.9|11323.7|11321.7|11325|11323|11323.3|11321.3|18
1655163420000|2022-06-13 23:37:00|11323.5|11321.5|11325.7|11323.7|11325.7|11323.7|11323.5|11321.5|14
1655163430000|2022-06-13 23:37:10|11325.5|11323.5|11325.5|11323.5|11326|11324|11325.5|11323.5|4
1655163440000|2022-06-13 23:37:20|11325.8|11323.8|11326.2|11324.2|11326.2|11324.2|11325.3|11323.3|3
1655163450000|2022-06-13 23:37:30|11325.7|11323.7|11323.5|11321.5|11325.8|11323.8|11323.5|11321.5|8
1655163460000|2022-06-13 23:37:40|11323.7|11321.7|11324|11322|11324.5|11322.5|11323.3|11321.3|15
1655163470000|2022-06-13 23:37:50|11324.2|11322.2|11324.8|11322.8|11325.5|11323.5|11323.4|11321.4|4
1655163480000|2022-06-13 23:38:00|11325|11323|11324.4|11322.4|11325|11323|11323.8|11321.8|3
1655163490000|2022-06-13 23:38:10|11324.5|11322.5|11324.2|11322.2|11324.5|11322.5|11323.5|11321.5|8
1655163500000|2022-06-13 23:38:20|11324.3|11322.3|11324.4|11322.4|11324.8|11322.8|11324.2|11322.2|3
1655163510000|2022-06-13 23:38:30|11324.3|11322.3|11324.3|11322.3|11324.5|11322.5|11323.4|11321.4|2
1655163520000|2022-06-13 23:38:40|11324.2|11322.2|11323.8|11321.8|11325.5|11323.5|11323.8|11321.8|16
1655163530000|2022-06-13 23:38:50|11323.7|11321.7|11322.8|11320.8|11323.8|11321.8|11322.4|11320.4|6
1655163540000|2022-06-13 23:39:00|11322.7|11320.7|11322.9|11320.9|11323.2|11321.2|11322.5|11320.5|14
1655163550000|2022-06-13 23:39:10|||||||||1
1655163560000|2022-06-13 23:39:20|11322.5|11320.5|11320.5|11318.5|11322.5|11320.5|11320.5|11318.5|24
1655163570000|2022-06-13 23:39:30|11320.7|11318.7|11321.2|11319.2|11321.3|11319.3|11320.7|11318.7|17
1655163580000|2022-06-13 23:39:40|11321|11319|11320.5|11318.5|11321.2|11319.2|11320.5|11318.5|12
1655163590000|2022-06-13 23:39:50|11320.4|11318.4|11319.7|11317.7|11320.4|11318.4|11319.7|11317.7|13
1655163600000|2022-06-13 23:40:00|11319.5|11317.5|11317.7|11315.7|11319.5|11317.5|11317.5|11315.5|43
1655163610000|2022-06-13 23:40:10|11317.5|11315.5|11316.7|11314.7|11319|11317|11316.7|11314.7|29
1655163620000|2022-06-13 23:40:20|11316.8|11314.8|11315.7|11313.7|11317.7|11315.7|11314.8|11312.8|37
1655163630000|2022-06-13 23:40:30|11315.5|11313.5|11315.8|11313.8|11316.3|11314.3|11315.2|11313.2|13
1655163640000|2022-06-13 23:40:40|11315.7|11313.7|11314.8|11312.8|11315.7|11313.7|11314.7|11312.7|13
1655163650000|2022-06-13 23:40:50|11314.9|11312.9|11316|11314|11316.4|11314.4|11314.3|11312.3|29
1655163660000|2022-06-13 23:41:00|11315.7|11313.7|11316.7|11314.7|11317.2|11315.2|11315.7|11313.7|28
1655163670000|2022-06-13 23:41:10|11316.8|11314.8|11318.5|11316.5|11318.7|11316.7|11316.8|11314.8|6
1655163680000|2022-06-13 23:41:20|11318.4|11316.4|11317.7|11315.7|11318.4|11316.4|11317.7|11315.7|1
1655163690000|2022-06-13 23:41:30|11317.8|11315.8|11318|11316|11318|11316|11317.4|11315.4|4
1655163700000|2022-06-13 23:41:40|11318.2|11316.2|11317.8|11315.8|11319.2|11317.2|11317.8|11315.8|5
1655163710000|2022-06-13 23:41:50|11317.9|11315.9|11316.5|11314.5|11318|11316|11316.3|11314.3|14
1655163720000|2022-06-13 23:42:00|11316.7|11314.7|11316.2|11314.2|11316.7|11314.7|11315.7|11313.7|7
1655163730000|2022-06-13 23:42:10|11316|11314|11316.5|11314.5|11316.5|11314.5|11315.8|11313.8|8
1655163740000|2022-06-13 23:42:20|11316.4|11314.4|11316.5|11314.5|11316.5|11314.5|11316.3|11314.3|1
1655163750000|2022-06-13 23:42:30|11316.7|11314.7|11316.9|11314.9|11317.3|11315.3|11316.7|11314.7|4
1655163760000|2022-06-13 23:42:40|11317.5|11315.5|11317|11315|11317.5|11315.5|11317|11315|4
1655163770000|2022-06-13 23:42:50|11317.2|11315.2|11316.5|11314.5|11317.5|11315.5|11316.5|11314.5|1
1655163780000|2022-06-13 23:43:00|11316.2|11314.2|11316.5|11314.5|11316.9|11314.9|11316.2|11314.2|3
1655163790000|2022-06-13 23:43:10|11316.4|11314.4|11316.8|11314.8|11316.9|11314.9|11316.4|11314.4|1
1655163800000|2022-06-13 23:43:20|11316.9|11314.9|11316.9|11314.9|11317.4|11315.4|11316.8|11314.8|7
1655163810000|2022-06-13 23:43:30|11317|11315|11317.3|11315.3|11317.5|11315.5|11316.8|11314.8|8
1655163820000|2022-06-13 23:43:40|11317.2|11315.2|11317.3|11315.3|11317.5|11315.5|11317|11315|3
1655163830000|2022-06-13 23:43:50|11317.2|11315.2|11316.3|11314.3|11317.2|11315.2|11316.2|11314.2|4
1655163840000|2022-06-13 23:44:00|11316.2|11314.2|11316.3|11314.3|11316.4|11314.4|11314.8|11312.8|17
1655163850000|2022-06-13 23:44:10|11316.4|11314.4|11316|11314|11316.4|11314.4|11315.9|11313.9|1
1655163860000|2022-06-13 23:44:20|11315.8|11313.8|11316.3|11314.3|11316.7|11314.7|11315.7|11313.7|1
1655163870000|2022-06-13 23:44:30|11316.2|11314.2|11316.5|11314.5|11316.5|11314.5|11315.7|11313.7|10
1655163880000|2022-06-13 23:44:40|11316.7|11314.7|11316|11314|11316.9|11314.9|11315.8|11313.8|11
1655163890000|2022-06-13 23:44:50|11316.2|11314.2|11315|11313|11316.2|11314.2|11315|11313|1
1655163900000|2022-06-13 23:45:00|11315.2|11313.2|11315.5|11313.5|11315.9|11313.9|11314.8|11312.8|4
1655163910000|2022-06-13 23:45:10|11315.4|11313.4|11316.3|11314.3|11316.5|11314.5|11314.3|11312.3|18
1655163920000|2022-06-13 23:45:20|11316.2|11314.2|11317.2|11315.2|11317.2|11315.2|11316.2|11314.2|2
1655163930000|2022-06-13 23:45:30|11317|11315|11316.5|11314.5|11317|11315|11316.5|11314.5|1
1655163940000|2022-06-13 23:45:40|11316.4|11314.4|11316.9|11314.9|11316.9|11314.9|11314.3|11312.3|10
1655163950000|2022-06-13 23:45:50|11316.8|11314.8|11315.7|11313.7|11316.8|11314.8|11315.7|11313.7|1
1655163960000|2022-06-13 23:46:00|11315.5|11313.5|11317.9|11315.9|11317.9|11315.9|11314.8|11312.8|11
1655163970000|2022-06-13 23:46:10|11317.8|11315.8|11317.8|11315.8|11318.2|11316.2|11317.3|11315.3|6
1655163980000|2022-06-13 23:46:20|11318.2|11316.2|11318.5|11316.5|11318.9|11316.9|11318|11316|16
1655163990000|2022-06-13 23:46:30|11318.7|11316.7|11319.3|11317.3|11319.4|11317.4|11318.4|11316.4|28
1655164000000|2022-06-13 23:46:40|11319.4|11317.4|11319|11317|11319.4|11317.4|11318.8|11316.8|1
1655164010000|2022-06-13 23:46:50|11319.2|11317.2|11318.2|11316.2|11319.3|11317.3|11318|11316|4
1655164020000|2022-06-13 23:47:00|11319.3|11317.3|11320.8|11318.8|11320.9|11318.9|11319.3|11317.3|5
1655164030000|2022-06-13 23:47:10|11320.9|11318.9|11321.8|11319.8|11322.8|11320.8|11320.9|11318.9|10
1655164040000|2022-06-13 23:47:20|11322.3|11320.3|11322.5|11320.5|11322.5|11320.5|11321.5|11319.5|9
1655164050000|2022-06-13 23:47:30|11322.3|11320.3|11323.9|11321.9|11323.9|11321.9|11322.3|11320.3|15
1655164060000|2022-06-13 23:47:40|11323.8|11321.8|11323.5|11321.5|11324.3|11322.3|11322.9|11320.9|17
1655164070000|2022-06-13 23:47:50|11323.4|11321.4|11323.5|11321.5|11324|11322|11322.9|11320.9|3
1655164080000|2022-06-13 23:48:00|11323.7|11321.7|11322.7|11320.7|11323.8|11321.8|11322.7|11320.7|3
1655164090000|2022-06-13 23:48:10|11322.5|11320.5|11322.3|11320.3|11322.5|11320.5|11321.8|11319.8|4
1655164100000|2022-06-13 23:48:20|11322.4|11320.4|11321.8|11319.8|11322.5|11320.5|11321.8|11319.8|6
1655164110000|2022-06-13 23:48:30|11321.7|11319.7|11320.4|11318.4|11321.9|11319.9|11319|11317|19
1655164120000|2022-06-13 23:48:40|11320.5|11318.5|11322.2|11320.2|11322.3|11320.3|11320.5|11318.5|5
1655164130000|2022-06-13 23:48:50|11322.3|11320.3|11322.5|11320.5|11322.5|11320.5|11321.7|11319.7|3
1655164140000|2022-06-13 23:49:00|11322.4|11320.4|11322.4|11320.4|11323|11321|11321.8|11319.8|3
1655164150000|2022-06-13 23:49:10|11322.5|11320.5|11324.3|11322.3|11324.4|11322.4|11322.5|11320.5|7
1655164160000|2022-06-13 23:49:20|11323.9|11321.9|11325.5|11323.5|11326|11324|11323.9|11321.9|20
1655164170000|2022-06-13 23:49:30|11325.3|11323.3|11323.3|11321.3|11325.3|11323.3|11322.7|11320.7|9
1655164180000|2022-06-13 23:49:40|11323.4|11321.4|11326.7|11324.7|11326.7|11324.7|11323.4|11321.4|24
1655164190000|2022-06-13 23:49:50|11325.7|11323.7|11324.3|11322.3|11326.2|11324.2|11324|11322|11
1655164200000|2022-06-13 23:50:00|11324.2|11322.2|11327|11325|11327.9|11325.9|11324.2|11322.2|15
1655164210000|2022-06-13 23:50:10|11327.2|11325.2|11327.8|11325.8|11328.8|11326.8|11327.2|11325.2|25
1655164220000|2022-06-13 23:50:20|11327.7|11325.7|11327.8|11325.8|11328.4|11326.4|11326.9|11324.9|12
1655164230000|2022-06-13 23:50:30|11328.3|11326.3|11327.8|11325.8|11328.4|11326.4|11326.8|11324.8|16
1655164240000|2022-06-13 23:50:40|11328|11326|11327|11325|11328|11326|11327|11325|8
1655164250000|2022-06-13 23:50:50|11327.3|11325.3|11328.2|11326.2|11328.5|11326.5|11327.2|11325.2|2
1655164260000|2022-06-13 23:51:00|11328.3|11326.3|11328.3|11326.3|11329.2|11327.2|11328.3|11326.3|16
1655164270000|2022-06-13 23:51:10|11328.5|11326.5|11330|11328|11330.2|11328.2|11328.5|11326.5|8
1655164280000|2022-06-13 23:51:20|11329|11327|11330|11328|11330|11328|11328.8|11326.8|6
1655164290000|2022-06-13 23:51:30|11329.9|11327.9|11330|11328|11330|11328|11329.5|11327.5|2
1655164300000|2022-06-13 23:51:40|11329.9|11327.9|11327|11325|11329.9|11327.9|11326.8|11324.8|12
1655164310000|2022-06-13 23:51:50|11326.8|11324.8|11327.2|11325.2|11327.2|11325.2|11326.8|11324.8|1
1655164320000|2022-06-13 23:52:00|11327|11325|11324.8|11322.8|11327.3|11325.3|11324.7|11322.7|17
1655164330000|2022-06-13 23:52:10|11324.7|11322.7|11325.5|11323.5|11325.8|11323.8|11324.4|11322.4|17
1655164340000|2022-06-13 23:52:20|11325.8|11323.8|11325.9|11323.9|11325.9|11323.9|11325.3|11323.3|6
1655164350000|2022-06-13 23:52:30|11325.8|11323.8|11326.8|11324.8|11326.8|11324.8|11325.8|11323.8|3
1655164360000|2022-06-13 23:52:40|11326.7|11324.7|11327.9|11325.9|11327.9|11325.9|11326.4|11324.4|5
1655164370000|2022-06-13 23:52:50|11327.8|11325.8|11329.2|11327.2|11330|11328|11327.8|11325.8|21
1655164380000|2022-06-13 23:53:00|11329|11327|11329|11327|11329.2|11327.2|11328|11326|2
1655164390000|2022-06-13 23:53:10|11328.7|11326.7|11328.8|11326.8|11329.5|11327.5|11327.8|11325.8|4
1655164400000|2022-06-13 23:53:20|11328.7|11326.7|11330.7|11328.7|11330.9|11328.9|11328.5|11326.5|32
1655164410000|2022-06-13 23:53:30|11330.5|11328.5|11329.8|11327.8|11330.8|11328.8|11329.7|11327.7|16
1655164420000|2022-06-13 23:53:40|11328.8|11326.8|11328.8|11326.8|11329.8|11327.8|11328.8|11326.8|9
1655164430000|2022-06-13 23:53:50|11328.9|11326.9|11329.4|11327.4|11329.8|11327.8|11328.7|11326.7|12
1655164440000|2022-06-13 23:54:00|11329.3|11327.3|11328.2|11326.2|11329.4|11327.4|11327.5|11325.5|7
1655164450000|2022-06-13 23:54:10|11328|11326|11327.5|11325.5|11329|11327|11326.5|11324.5|18
1655164460000|2022-06-13 23:54:20|11327.7|11325.7|11326.9|11324.9|11327.7|11325.7|11325.2|11323.2|23
1655164470000|2022-06-13 23:54:30|11326.8|11324.8|11326.9|11324.9|11326.9|11324.9|11326.5|11324.5|2
1655164480000|2022-06-13 23:54:40|11327.2|11325.2|11329.5|11327.5|11329.5|11327.5|11327.2|11325.2|7
1655164490000|2022-06-13 23:54:50|11329.3|11327.3|11328.7|11326.7|11329.5|11327.5|11328.7|11326.7|5
1655164500000|2022-06-13 23:55:00|11328.5|11326.5|11329.5|11327.5|11329.5|11327.5|11328|11326|4
1655164510000|2022-06-13 23:55:10|11329.2|11327.2|11329.5|11327.5|11329.9|11327.9|11329.2|11327.2|3
1655164520000|2022-06-13 23:55:20|11329.7|11327.7|11331.3|11329.3|11331.7|11329.7|11329.5|11327.5|15
1655164530000|2022-06-13 23:55:30|11331|11329|11331.9|11329.9|11332.4|11330.4|11330.9|11328.9|16
1655164540000|2022-06-13 23:55:40|11332.4|11330.4|11332|11330|11332.5|11330.5|11331.4|11329.4|4
1655164550000|2022-06-13 23:55:50|11332.2|11330.2|11332.4|11330.4|11332.5|11330.5|11332.2|11330.2|2
1655164560000|2022-06-13 23:56:00|11332.7|11330.7|11332.9|11330.9|11333.3|11331.3|11331.8|11329.8|19
1655164570000|2022-06-13 23:56:10|11332.8|11330.8|11333.9|11331.9|11333.9|11331.9|11332.3|11330.3|15
1655164580000|2022-06-13 23:56:20|11334|11332|11335.2|11333.2|11335.2|11333.2|11333.3|11331.3|29
1655164590000|2022-06-13 23:56:30|11335|11333|11334.3|11332.3|11335.8|11333.8|11334.3|11332.3|22
1655164600000|2022-06-13 23:56:40|11334.4|11332.4|11334.2|11332.2|11334.5|11332.5|11332.9|11330.9|6
1655164610000|2022-06-13 23:56:50|11334.5|11332.5|11333.3|11331.3|11335.5|11333.5|11331.4|11329.4|44
1655164620000|2022-06-13 23:57:00|11333.4|11331.4|11333.7|11331.7|11334|11332|11333.2|11331.2|6
1655164630000|2022-06-13 23:57:10|11333.8|11331.8|11334.4|11332.4|11334.5|11332.5|11333.3|11331.3|10
1655164640000|2022-06-13 23:57:20|11334.3|11332.3|11335|11333|11335.5|11333.5|11334.2|11332.2|12
1655164650000|2022-06-13 23:57:30|11334.9|11332.9|11335|11333|11335.2|11333.2|11334.8|11332.8|5
1655164660000|2022-06-13 23:57:40|11334.9|11332.9|11334.8|11332.8|11334.9|11332.9|11334.7|11332.7|1
1655164670000|2022-06-13 23:57:50|11334.9|11332.9|11334.7|11332.7|11335|11333|11334.7|11332.7|5
1655164680000|2022-06-13 23:58:00|11334.5|11332.5|11335.9|11333.9|11335.9|11333.9|11334.5|11332.5|22
1655164690000|2022-06-13 23:58:10|11335.8|11333.8|11337|11335|11337.7|11335.7|11335.4|11333.4|35
1655164700000|2022-06-13 23:58:20|11337.2|11335.2|11336.3|11334.3|11337.2|11335.2|11336|11334|4
1655164710000|2022-06-13 23:58:30|11335.5|11333.5|11335.9|11333.9|11336|11334|11335.2|11333.2|7
1655164720000|2022-06-13 23:58:40|11336|11334|11334.2|11332.2|11336|11334|11333.9|11331.9|4
1655164730000|2022-06-13 23:58:50|11331.9|11329.9|11332.3|11330.3|11332.4|11330.4|11331.5|11329.5|16
1655164740000|2022-06-13 23:59:00|11332.4|11330.4|11334.5|11332.5|11334.5|11332.5|11332.4|11330.4|5
1655164750000|2022-06-13 23:59:10|11334.7|11332.7|11335.5|11333.5|11335.8|11333.8|11334.4|11332.4|5
1655164760000|2022-06-13 23:59:20|11335.7|11333.7|11337.8|11335.8|11337.9|11335.9|11335.2|11333.2|50
1655164770000|2022-06-13 23:59:30|11337.7|11335.7|11339|11337|11339.3|11337.3|11337.7|11335.7|11
1655164780000|2022-06-13 23:59:40|11340.2|11338.2|11340|11338|11340.8|11338.8|11337.8|11335.8|36
1655164790000|2022-06-13 23:59:50|11339.9|11337.9|11340.9|11338.9|11340.9|11338.9|11339.7|11337.7|36
1655164800000|2022-06-14 00:00:00|11340.7|11338.7|11341.8|11339.8|11341.9|11339.9|11338.5|11336.5|34
1655164810000|2022-06-14 00:00:10|11342.2|11340.2|11343.4|11341.4|11346.4|11344.4|11342|11340|38
1655164820000|2022-06-14 00:00:20|11342.9|11340.9|11342|11340|11343|11341|11341.9|11339.9|11
1655164830000|2022-06-14 00:00:30|11341.9|11339.9|11340.5|11338.5|11343.5|11341.5|11340.5|11338.5|27
1655164840000|2022-06-14 00:00:40|11340.7|11338.7|11344.3|11342.3|11344.5|11342.5|11340.3|11338.3|13
1655164850000|2022-06-14 00:00:50|11344.5|11342.5|11345.4|11343.4|11345.9|11343.9|11344.5|11342.5|21
1655164860000|2022-06-14 00:01:00|11346|11344|11346.7|11344.7|11347.7|11345.7|11345.4|11343.4|36
1655164870000|2022-06-14 00:01:10|11346.8|11344.8|11348.5|11346.5|11348.5|11346.5|11345.5|11343.5|23
1655164880000|2022-06-14 00:01:20|11348.3|11346.3|11346.5|11344.5|11348.5|11346.5|11346|11344|20
1655164890000|2022-06-14 00:01:30|11346.4|11344.4|11344|11342|11346.4|11344.4|11343.7|11341.7|21
1655164900000|2022-06-14 00:01:40|11343.5|11341.5|11339.4|11337.4|11343.8|11341.8|11339.3|11337.3|33
1655164910000|2022-06-14 00:01:50|11339.5|11337.5|11340.7|11338.7|11342.4|11340.4|11339.4|11337.4|14
1655164920000|2022-06-14 00:02:00|11340.5|11338.5|11338.3|11336.3|11341|11339|11338|11336|30
1655164930000|2022-06-14 00:02:10|11338.4|11336.4|11339.5|11337.5|11341.3|11339.3|11338.4|11336.4|11
1655164940000|2022-06-14 00:02:20|11339.4|11337.4|11336.2|11334.2|11340|11338|11336.2|11334.2|10
1655164950000|2022-06-14 00:02:30|11336.4|11334.4|11337.3|11335.3|11337.8|11335.8|11336.2|11334.2|10
1655164960000|2022-06-14 00:02:40|11337.4|11335.4|11336.3|11334.3|11337.5|11335.5|11336.3|11334.3|2
1655164970000|2022-06-14 00:02:50|11336.2|11334.2|11333.8|11331.8|11336.4|11334.4|11333.8|11331.8|22
1655164980000|2022-06-14 00:03:00|11333.9|11331.9|11337.8|11335.8|11337.9|11335.9|11332.3|11330.3|24
1655164990000|2022-06-14 00:03:10|11337.7|11335.7|11339.7|11337.7|11339.7|11337.7|11337|11335|3
1655165000000|2022-06-14 00:03:20|11339.8|11337.8|11340.8|11338.8|11341.3|11339.3|11339.7|11337.7|12
1655165010000|2022-06-14 00:03:30|11340.7|11338.7|11339.2|11337.2|11341.5|11339.5|11339|11337|11
1655165020000|2022-06-14 00:03:40|11339.4|11337.4|11338.8|11336.8|11339.7|11337.7|11338.4|11336.4|9
1655165030000|2022-06-14 00:03:50|11338.7|11336.7|11332.8|11330.8|11338.7|11336.7|11332.8|11330.8|89
1655165040000|2022-06-14 00:04:00|11332.5|11330.5|11330.5|11328.5|11334.3|11332.3|11329.9|11327.9|48
1655165050000|2022-06-14 00:04:10|11330.7|11328.7|11330.5|11328.5|11330.9|11328.9|11329.8|11327.8|3
1655165060000|2022-06-14 00:04:20|11330.7|11328.7|11330.3|11328.3|11330.9|11328.9|11329.9|11327.9|6
1655165070000|2022-06-14 00:04:30|11330.7|11328.7|11331.7|11329.7|11332|11330|11329.2|11327.2|11
1655165080000|2022-06-14 00:04:40|11331.8|11329.8|11331.7|11329.7|11335.2|11333.2|11331.5|11329.5|36
1655165090000|2022-06-14 00:04:50|11332.4|11330.4|11331.2|11329.2|11332.8|11330.8|11330.7|11328.7|10
1655165100000|2022-06-14 00:05:00|11331.7|11329.7|11332.2|11330.2|11332.9|11330.9|11330.8|11328.8|7
1655165110000|2022-06-14 00:05:10|11332|11330|11330.2|11328.2|11333.2|11331.2|11329.8|11327.8|1
1655165120000|2022-06-14 00:05:20|11330.3|11328.3|11329|11327|11330.4|11328.4|11329|11327|4
1655165130000|2022-06-14 00:05:30|11328.8|11326.8|11331.4|11329.4|11331.9|11329.9|11328.5|11326.5|7
1655165140000|2022-06-14 00:05:40|11331.5|11329.5|11330.4|11328.4|11331.5|11329.5|11329.8|11327.8|9
1655165150000|2022-06-14 00:05:50|11330.3|11328.3|11329.9|11327.9|11330.4|11328.4|11329.8|11327.8|3
1655165160000|2022-06-14 00:06:00|11330.2|11328.2|11325.9|11323.9|11330.2|11328.2|11325.4|11323.4|12
1655165170000|2022-06-14 00:06:10|11326.7|11324.7|11327|11325|11327.2|11325.2|11325|11323|13
1655165180000|2022-06-14 00:06:20|11327.2|11325.2|11329|11327|11329.2|11327.2|11326.5|11324.5|8
1655165190000|2022-06-14 00:06:30|11329.7|11327.7|11328.2|11326.2|11329.9|11327.9|11327.8|11325.8|7
1655165200000|2022-06-14 00:06:40|11328.3|11326.3|11328.7|11326.7|11329.4|11327.4|11327.7|11325.7|6
1655165210000|2022-06-14 00:06:50|11328.5|11326.5|11331.2|11329.2|11331.2|11329.2|11328.3|11326.3|4
1655165220000|2022-06-14 00:07:00|11331.3|11329.3|11332.4|11330.4|11332.7|11330.7|11330.2|11328.2|9
1655165230000|2022-06-14 00:07:10|11332.5|11330.5|11333.8|11331.8|11333.8|11331.8|11331.8|11329.8|6
1655165240000|2022-06-14 00:07:20|11333.7|11331.7|11334.3|11332.3|11334.5|11332.5|11333.2|11331.2|5
1655165250000|2022-06-14 00:07:30|11334.4|11332.4|11337.9|11335.9|11337.9|11335.9|11334.3|11332.3|7
1655165260000|2022-06-14 00:07:40|11337.7|11335.7|11335.5|11333.5|11339.7|11337.7|11335.5|11333.5|20
1655165270000|2022-06-14 00:07:50|11335.7|11333.7|11336.8|11334.8|11337|11335|11334.3|11332.3|10
1655165280000|2022-06-14 00:08:00|11336.9|11334.9|11340.7|11338.7|11340.7|11338.7|11336.9|11334.9|15
1655165290000|2022-06-14 00:08:10|11340.5|11338.5|11342|11340|11342.8|11340.8|11339.7|11337.7|28
1655165300000|2022-06-14 00:08:20|11342.2|11340.2|11347.7|11345.7|11348.8|11346.8|11340.2|11338.2|87
1655165310000|2022-06-14 00:08:30|11347.4|11345.4|11348.8|11346.8|11348.8|11346.8|11347.3|11345.3|11
1655165320000|2022-06-14 00:08:40|11348.7|11346.7|11350.4|11348.4|11352.3|11350.3|11348|11346|38
1655165330000|2022-06-14 00:08:50|11349.5|11347.5|11354.3|11352.3|11354.7|11352.7|11349.5|11347.5|78
1655165340000|2022-06-14 00:09:00|11354.4|11352.4|11354.8|11352.8|11357.5|11355.5|11350.4|11348.4|52
1655165350000|2022-06-14 00:09:10|11354.9|11352.9|11349.2|11347.2|11354.9|11352.9|11349|11347|16
1655165360000|2022-06-14 00:09:20|11349|11347|11350|11348|11350|11348|11348|11346|12
1655165370000|2022-06-14 00:09:30|11351|11349|11353.5|11351.5|11354.7|11352.7|11350.2|11348.2|29
1655165380000|2022-06-14 00:09:40|11353.4|11351.4|11358.8|11356.8|11358.9|11356.9|11352.9|11350.9|26
1655165390000|2022-06-14 00:09:50|11358.7|11356.7|11362.2|11360.2|11362.2|11360.2|11358.4|11356.4|53
1655165400000|2022-06-14 00:10:00|11362|11360|11359.7|11357.7|11362.7|11360.7|11358.2|11356.2|35
1655165410000|2022-06-14 00:10:10|11359.5|11357.5|11361.8|11359.8|11363.5|11361.5|11358.9|11356.9|76
1655165420000|2022-06-14 00:10:20|11361.7|11359.7|11360.9|11358.9|11362.8|11360.8|11360.3|11358.3|25
1655165430000|2022-06-14 00:10:30|11360.5|11358.5|11360.5|11358.5|11361.3|11359.3|11359.2|11357.2|26
1655165440000|2022-06-14 00:10:40|11361.7|11359.7|11362.9|11360.9|11364.8|11362.8|11361.7|11359.7|22
1655165450000|2022-06-14 00:10:50|11362.8|11360.8|11363.9|11361.9|11364.7|11362.7|11362.7|11360.7|38
1655165460000|2022-06-14 00:11:00|11363.7|11361.7|11363.8|11361.8|11363.8|11361.8|11360.9|11358.9|14
1655165470000|2022-06-14 00:11:10|11363.7|11361.7|11364.2|11362.2|11364.3|11362.3|11363.4|11361.4|4
1655165480000|2022-06-14 00:11:20|11365.9|11363.9|11363.2|11361.2|11366.3|11364.3|11363.2|11361.2|33
1655165490000|2022-06-14 00:11:30|11363.3|11361.3|11365.5|11363.5|11365.9|11363.9|11363.3|11361.3|13
1655165500000|2022-06-14 00:11:40|11365.7|11363.7|11365.2|11363.2|11366.2|11364.2|11364.4|11362.4|27
1655165510000|2022-06-14 00:11:50|11365|11363|11368.8|11366.8|11369.4|11367.4|11364.8|11362.8|64
1655165520000|2022-06-14 00:12:00|11368.4|11366.4|11367.7|11365.7|11371.4|11369.4|11367|11365|102
1655165530000|2022-06-14 00:12:10|11368.2|11366.2|11367.7|11365.7|11368.7|11366.7|11367.3|11365.3|8
1655165540000|2022-06-14 00:12:20|11367.3|11365.3|11366.7|11364.7|11367.8|11365.8|11366.7|11364.7|2
1655165550000|2022-06-14 00:12:30|11366.8|11364.8|11365.3|11363.3|11367.7|11365.7|11364.9|11362.9|13
1655165560000|2022-06-14 00:12:40|11365.2|11363.2|11361.3|11359.3|11365.4|11363.4|11360.3|11358.3|65
1655165570000|2022-06-14 00:12:50|11361.2|11359.2|11359.5|11357.5|11361.3|11359.3|11359|11357|15
1655165580000|2022-06-14 00:13:00|11359.8|11357.8|11360.2|11358.2|11360.9|11358.9|11358.8|11356.8|6
1655165590000|2022-06-14 00:13:10|11359.5|11357.5|11359.2|11357.2|11359.5|11357.5|11357.7|11355.7|10
1655165600000|2022-06-14 00:13:20|11359.3|11357.3|11360|11358|11361.9|11359.9|11359.3|11357.3|8
1655165610000|2022-06-14 00:13:30|11359.9|11357.9|11358.5|11356.5|11359.9|11357.9|11357.2|11355.2|15
1655165620000|2022-06-14 00:13:40|11358.4|11356.4|11359.8|11357.8|11360.2|11358.2|11358|11356|16
1655165630000|2022-06-14 00:13:50|11359.7|11357.7|11359|11357|11360.8|11358.8|11358.5|11356.5|1
1655165640000|2022-06-14 00:14:00|11358.9|11356.9|11360.3|11358.3|11360.7|11358.7|11358|11356|11
1655165650000|2022-06-14 00:14:10|11360.4|11358.4|11358.8|11356.8|11360.8|11358.8|11357.7|11355.7|8
1655165660000|2022-06-14 00:14:20|11358.5|11356.5|11357.7|11355.7|11358.5|11356.5|11356.7|11354.7|5
1655165670000|2022-06-14 00:14:30|11357.8|11355.8|11362.7|11360.7|11362.7|11360.7|11357.8|11355.8|12
1655165680000|2022-06-14 00:14:40|11362.3|11360.3|11366.9|11364.9|11369|11367|11361.5|11359.5|34
1655165690000|2022-06-14 00:14:50|11366.8|11364.8|11363.9|11361.9|11366.9|11364.9|11363.7|11361.7|12
1655165700000|2022-06-14 00:15:00|11363.8|11361.8|11370.8|11368.8|11370.8|11368.8|11363.8|11361.8|21
1655165710000|2022-06-14 00:15:10|11370.7|11368.7|11363.2|11361.2|11370.9|11368.9|11362.2|11360.2|35
1655165720000|2022-06-14 00:15:20|11360.9|11358.9|11358.5|11356.5|11361.4|11359.4|11357.9|11355.9|25
1655165730000|2022-06-14 00:15:30|11358.4|11356.4|11357.4|11355.4|11358.8|11356.8|11356.7|11354.7|15
1655165740000|2022-06-14 00:15:40|11357.5|11355.5|11355.4|11353.4|11357.8|11355.8|11354.9|11352.9|22
1655165750000|2022-06-14 00:15:50|11355.5|11353.5|11356.4|11354.4|11358|11356|11354.8|11352.8|9
1655165760000|2022-06-14 00:16:00|11355.4|11353.4|11353.5|11351.5|11356|11354|11353.2|11351.2|13
1655165770000|2022-06-14 00:16:10|11353.7|11351.7|11351|11349|11356.7|11354.7|11351|11349|24
1655165780000|2022-06-14 00:16:20|11351.5|11349.5|11350.4|11348.4|11351.5|11349.5|11349.7|11347.7|8
1655165790000|2022-06-14 00:16:30|11350.5|11348.5|11351.9|11349.9|11352.5|11350.5|11348.2|11346.2|20
1655165800000|2022-06-14 00:16:40|11352|11350|11348.7|11346.7|11353.2|11351.2|11348.7|11346.7|11
1655165810000|2022-06-14 00:16:50|11348.4|11346.4|11347.8|11345.8|11349|11347|11345.5|11343.5|23
1655165820000|2022-06-14 00:17:00|11348.2|11346.2|11339.8|11337.8|11348.2|11346.2|11339.3|11337.3|70
1655165830000|2022-06-14 00:17:10|11339.7|11337.7|11343.5|11341.5|11343.5|11341.5|11339.7|11337.7|34
1655165840000|2022-06-14 00:17:20|11343.4|11341.4|11342.9|11340.9|11344.7|11342.7|11341.4|11339.4|17
1655165850000|2022-06-14 00:17:30|11342.3|11340.3|11340.4|11338.4|11342.4|11340.4|11337.5|11335.5|49
1655165860000|2022-06-14 00:17:40|11340.3|11338.3|11337|11335|11341|11339|11337|11335|31
1655165870000|2022-06-14 00:17:50|11336.9|11334.9|11338.3|11336.3|11338.9|11336.9|11336.9|11334.9|8
1655165880000|2022-06-14 00:18:00|11338.4|11336.4|11343.4|11341.4|11344.4|11342.4|11336.8|11334.8|93
1655165890000|2022-06-14 00:18:10|11343.5|11341.5|11345.2|11343.2|11346.3|11344.3|11343.4|11341.4|32
1655165900000|2022-06-14 00:18:20|11345.3|11343.3|11343|11341|11345.7|11343.7|11342.4|11340.4|12
1655165910000|2022-06-14 00:18:30|11343.2|11341.2|11342.2|11340.2|11344.2|11342.2|11342.2|11340.2|1
1655165920000|2022-06-14 00:18:40|11342.3|11340.3|11342.4|11340.4|11343.5|11341.5|11341.8|11339.8|13
1655165930000|2022-06-14 00:18:50|11342.5|11340.5|11343.7|11341.7|11343.8|11341.8|11342.5|11340.5|5
1655165940000|2022-06-14 00:19:00|11343.5|11341.5|11344.5|11342.5|11344.9|11342.9|11342.9|11340.9|6
1655165950000|2022-06-14 00:19:10|11344.7|11342.7|11342.4|11340.4|11345|11343|11342.2|11340.2|4
1655165960000|2022-06-14 00:19:20|11342.3|11340.3|11342.7|11340.7|11342.7|11340.7|11341.9|11339.9|2
1655165970000|2022-06-14 00:19:30|11342.5|11340.5|11340|11338|11342.5|11340.5|11338.5|11336.5|17
1655165980000|2022-06-14 00:19:40|11339.9|11337.9|11342.3|11340.3|11342.9|11340.9|11339.5|11337.5|3
1655165990000|2022-06-14 00:19:50|11343.3|11341.3|11343.4|11341.4|11343.4|11341.4|11342.2|11340.2|5
1655166000000|2022-06-14 00:20:00|11342.7|11340.7|11339.8|11337.8|11342.9|11340.9|11339.8|11337.8|9
1655166010000|2022-06-14 00:20:10|11339.7|11337.7|11339.8|11337.8|11341.2|11339.2|11338.5|11336.5|15
1655166020000|2022-06-14 00:20:20|11339.7|11337.7|11340.8|11338.8|11341.7|11339.7|11339.5|11337.5|5
1655166030000|2022-06-14 00:20:30|11341.7|11339.7|11342.3|11340.3|11342.4|11340.4|11340.3|11338.3|15
1655166040000|2022-06-14 00:20:40|11342.2|11340.2|11341.2|11339.2|11342.4|11340.4|11341|11339|3
1655166050000|2022-06-14 00:20:50|11341.7|11339.7|11344.5|11342.5|11344.7|11342.7|11341.7|11339.7|5
1655166060000|2022-06-14 00:21:00|11344.7|11342.7|11348.5|11346.5|11348.8|11346.8|11344.7|11342.7|40
1655166070000|2022-06-14 00:21:10|11348.4|11346.4|11351|11349|11351.4|11349.4|11348.4|11346.4|30
1655166080000|2022-06-14 00:21:20|11351.3|11349.3|11351.8|11349.8|11354.5|11352.5|11351.3|11349.3|19
1655166090000|2022-06-14 00:21:30|11351.7|11349.7|11352|11350|11354.4|11352.4|11351.5|11349.5|10
1655166100000|2022-06-14 00:21:40|11353.4|11351.4|11353.3|11351.3|11354.8|11352.8|11352.4|11350.4|24
1655166110000|2022-06-14 00:21:50|11353|11351|11354.5|11352.5|11357.2|11355.2|11352.9|11350.9|48
1655166120000|2022-06-14 00:22:00|11353.3|11351.3|11355.7|11353.7|11355.7|11353.7|11351.7|11349.7|17
1655166130000|2022-06-14 00:22:10|11355.8|11353.8|11356.2|11354.2|11357.3|11355.3|11355.8|11353.8|5
1655166140000|2022-06-14 00:22:20|11356.3|11354.3|11358.4|11356.4|11358.9|11356.9|11356.2|11354.2|18
1655166150000|2022-06-14 00:22:30|11358.2|11356.2|11359.8|11357.8|11361.8|11359.8|11358.2|11356.2|20
1655166160000|2022-06-14 00:22:40|11359.7|11357.7|11362.2|11360.2|11362.2|11360.2|11359.4|11357.4|24
1655166170000|2022-06-14 00:22:50|11362|11360|11362.5|11360.5|11364.5|11362.5|11361.3|11359.3|18
1655166180000|2022-06-14 00:23:00|11361.9|11359.9|11357.9|11355.9|11361.9|11359.9|11357.9|11355.9|17
1655166190000|2022-06-14 00:23:10|11358|11356|11356.3|11354.3|11358|11356|11354.8|11352.8|18
1655166200000|2022-06-14 00:23:20|11356.2|11354.2|11356.4|11354.4|11356.5|11354.5|11353.7|11351.7|20
1655166210000|2022-06-14 00:23:30|11356.2|11354.2|11358|11356|11359.5|11357.5|11356.2|11354.2|3
1655166220000|2022-06-14 00:23:40|11357.7|11355.7|11353.2|11351.2|11357.7|11355.7|11353.2|11351.2|13
1655166230000|2022-06-14 00:23:50|11353.3|11351.3|11353|11351|11353.4|11351.4|11351.8|11349.8|14
1655166240000|2022-06-14 00:24:00|11352.2|11350.2|11356.8|11354.8|11357.8|11355.8|11352.2|11350.2|14
1655166250000|2022-06-14 00:24:10|11356.9|11354.9|11358.4|11356.4|11358.8|11356.8|11356.8|11354.8|8
1655166260000|2022-06-14 00:24:20|11358.3|11356.3|11360.3|11358.3|11361.4|11359.4|11357.2|11355.2|19
1655166270000|2022-06-14 00:24:30|11360.4|11358.4|11360.3|11358.3|11361.4|11359.4|11359.7|11357.7|10
1655166280000|2022-06-14 00:24:40|11360.7|11358.7|11360.9|11358.9|11360.9|11358.9|11359.9|11357.9|3
1655166290000|2022-06-14 00:24:50|11360.8|11358.8|11359.4|11357.4|11360.8|11358.8|11355.4|11353.4|54
1655166300000|2022-06-14 00:25:00|11358.9|11356.9|11356.9|11354.9|11360|11358|11356.2|11354.2|19
1655166310000|2022-06-14 00:25:10|11356.8|11354.8|11355.5|11353.5|11356.8|11354.8|11355.2|11353.2|7
1655166320000|2022-06-14 00:25:20|11355.4|11353.4|11356.2|11354.2|11356.5|11354.5|11355.4|11353.4|0
1655166330000|2022-06-14 00:25:30|11356|11354|11356.9|11354.9|11357.2|11355.2|11355.3|11353.3|5
1655166340000|2022-06-14 00:25:40|11357.2|11355.2|11357.8|11355.8|11358|11356|11357.2|11355.2|4
1655166350000|2022-06-14 00:25:50|11357.7|11355.7|11361|11359|11361.7|11359.7|11356.8|11354.8|11
1655166360000|2022-06-14 00:26:00|11361.2|11359.2|11357.4|11355.4|11362.4|11360.4|11357.4|11355.4|17
1655166370000|2022-06-14 00:26:10|11357.3|11355.3|11357.4|11355.4|11358.4|11356.4|11357.2|11355.2|6
1655166380000|2022-06-14 00:26:20|11357.7|11355.7|11355.3|11353.3|11358.8|11356.8|11355.3|11353.3|4
1655166390000|2022-06-14 00:26:30|11355.5|11353.5|11355.2|11353.2|11355.9|11353.9|11354.7|11352.7|6
1655166400000|2022-06-14 00:26:40|11355|11353|11357.8|11355.8|11357.8|11355.8|11354.5|11352.5|11
1655166410000|2022-06-14 00:26:50|11357.7|11355.7|11360.7|11358.7|11360.7|11358.7|11357.2|11355.2|1
1655166420000|2022-06-14 00:27:00|11360.8|11358.8|11363|11361|11363.3|11361.3|11360.7|11358.7|16
1655166430000|2022-06-14 00:27:10|11362.5|11360.5|11361|11359|11362.8|11360.8|11359.8|11357.8|11
1655166440000|2022-06-14 00:27:20|11360.9|11358.9|11358.7|11356.7|11360.9|11358.9|11357.4|11355.4|11
1655166450000|2022-06-14 00:27:30|11358.5|11356.5|11361|11359|11361|11359|11358.4|11356.4|1
1655166460000|2022-06-14 00:27:40|11360.9|11358.9|11360.5|11358.5|11361|11359|11359.9|11357.9|3
1655166470000|2022-06-14 00:27:50|11360.7|11358.7|11364.4|11362.4|11364.4|11362.4|11359.7|11357.7|18
1655166480000|2022-06-14 00:28:00|11364|11362|11363.4|11361.4|11364.7|11362.7|11362.7|11360.7|6
1655166490000|2022-06-14 00:28:10|11364.5|11362.5|11364.4|11362.4|11365.8|11363.8|11363.4|11361.4|20
1655166500000|2022-06-14 00:28:20|11364.3|11362.3|11365.2|11363.2|11365.5|11363.5|11362.5|11360.5|7
1655166510000|2022-06-14 00:28:30|11365.3|11363.3|11365.8|11363.8|11366|11364|11364.9|11362.9|2
1655166520000|2022-06-14 00:28:40|11365.9|11363.9|11365.8|11363.8|11366.8|11364.8|11365.7|11363.7|10
1655166530000|2022-06-14 00:28:50|11365.9|11363.9|11363.2|11361.2|11366.9|11364.9|11361.4|11359.4|20
1655166540000|2022-06-14 00:29:00|11362.7|11360.7|11358.8|11356.8|11363.2|11361.2|11358.4|11356.4|36
1655166550000|2022-06-14 00:29:10|11359|11357|11358.7|11356.7|11359.5|11357.5|11353.5|11351.5|72
1655166560000|2022-06-14 00:29:20|11358.8|11356.8|11366.4|11364.4|11366.7|11364.7|11358.8|11356.8|14
1655166570000|2022-06-14 00:29:30|11365.7|11363.7|11366.4|11364.4|11368|11366|11365.3|11363.3|28
1655166580000|2022-06-14 00:29:40|11366.3|11364.3|11365.3|11363.3|11366.4|11364.4|11365.3|11363.3|2
1655166590000|2022-06-14 00:29:50|11365.4|11363.4|11362.4|11360.4|11366.4|11364.4|11361.8|11359.8|16
1655166600000|2022-06-14 00:30:00|11362.3|11360.3|11356.9|11354.9|11364|11362|11356.9|11354.9|14
1655166610000|2022-06-14 00:30:10|11357.2|11355.2|11357.7|11355.7|11359.2|11357.2|11356.9|11354.9|9
1655166620000|2022-06-14 00:30:20|11357.5|11355.5|11355.2|11353.2|11357.8|11355.8|11354.9|11352.9|31
1655166630000|2022-06-14 00:30:30|11355|11353|11358.9|11356.9|11358.9|11356.9|11355|11353|10
1655166640000|2022-06-14 00:30:40|11359|11357|11360.3|11358.3|11360.5|11358.5|11357.9|11355.9|3
1655166650000|2022-06-14 00:30:50|11359.9|11357.9|11358.4|11356.4|11361.2|11359.2|11358.4|11356.4|7
1655166660000|2022-06-14 00:31:00|11358.5|11356.5|11358.7|11356.7|11361.3|11359.3|11358.5|11356.5|8
1655166670000|2022-06-14 00:31:10|11358.8|11356.8|11363.2|11361.2|11363.5|11361.5|11358.8|11356.8|2
1655166680000|2022-06-14 00:31:20|11363.4|11361.4|11366.4|11364.4|11366.9|11364.9|11363.4|11361.4|26
1655166690000|2022-06-14 00:31:30|11366.3|11364.3|11367.4|11365.4|11368.9|11366.9|11366.3|11364.3|27
1655166700000|2022-06-14 00:31:40|11367.8|11365.8|11367.3|11365.3|11368.7|11366.7|11366.8|11364.8|28
1655166710000|2022-06-14 00:31:50|11366.9|11364.9|11367.4|11365.4|11367.4|11365.4|11366.4|11364.4|3
1655166720000|2022-06-14 00:32:00|11367.3|11365.3|11366.4|11364.4|11367.5|11365.5|11366.2|11364.2|0
1655166730000|2022-06-14 00:32:10|11366.5|11364.5|11368.4|11366.4|11368.7|11366.7|11366.3|11364.3|10
1655166740000|2022-06-14 00:32:20|11368.5|11366.5|11372.7|11370.7|11372.7|11370.7|11368.4|11366.4|52
1655166750000|2022-06-14 00:32:30|11372.8|11370.8|11375|11373|11376.9|11374.9|11372.5|11370.5|81
1655166760000|2022-06-14 00:32:40|11374.9|11372.9|11377.4|11375.4|11377.5|11375.5|11373.9|11371.9|30
1655166770000|2022-06-14 00:32:50|11377.7|11375.7|11376|11374|11377.7|11375.7|11375.8|11373.8|31
1655166780000|2022-06-14 00:33:00|11375.9|11373.9|11377.3|11375.3|11377.8|11375.8|11375.2|11373.2|43
1655166790000|2022-06-14 00:33:10|11377.4|11375.4|11375.5|11373.5|11377.8|11375.8|11375.2|11373.2|28
1655166800000|2022-06-14 00:33:20|11375.4|11373.4|11377.5|11375.5|11377.8|11375.8|11375.4|11373.4|36
1655166810000|2022-06-14 00:33:30|11377.7|11375.7|11377.8|11375.8|11377.9|11375.9|11376.3|11374.3|14
1655166820000|2022-06-14 00:33:40|11378.2|11376.2|11377.9|11375.9|11381.4|11379.4|11377.8|11375.8|69
1655166830000|2022-06-14 00:33:50|11378|11376|11379.3|11377.3|11382|11380|11377.4|11375.4|72
1655166840000|2022-06-14 00:34:00|11379.2|11377.2|11380|11378|11381.4|11379.4|11378.9|11376.9|74
1655166850000|2022-06-14 00:34:10|11380.2|11378.2|11380.8|11378.8|11380.9|11378.9|11377.4|11375.4|67
1655166860000|2022-06-14 00:34:20|11380.9|11378.9|11380.5|11378.5|11381.7|11379.7|11380.4|11378.4|11
1655166870000|2022-06-14 00:34:30|11380.7|11378.7|11379|11377|11380.8|11378.8|11378.5|11376.5|12
1655166880000|2022-06-14 00:34:40|11379.3|11377.3|11380.3|11378.3|11380.7|11378.7|11378.3|11376.3|20
1655166890000|2022-06-14 00:34:50|11379.9|11377.9|11380.9|11378.9|11380.9|11378.9|11379.5|11377.5|7
1655166900000|2022-06-14 00:35:00|11380.8|11378.8|11382.7|11380.7|11383.8|11381.8|11380.5|11378.5|63
1655166910000|2022-06-14 00:35:10|11382.8|11380.8|11381.5|11379.5|11383.3|11381.3|11380.3|11378.3|17
1655166920000|2022-06-14 00:35:20|11381.7|11379.7|11380.9|11378.9|11382.3|11380.3|11380.9|11378.9|20
1655166930000|2022-06-14 00:35:30|11380.8|11378.8|11382.7|11380.7|11383.2|11381.2|11380.2|11378.2|25
1655166940000|2022-06-14 00:35:40|11382.4|11380.4|11383.5|11381.5|11384.2|11382.2|11382.3|11380.3|38
1655166950000|2022-06-14 00:35:50|11383.8|11381.8|11382|11380|11383.9|11381.9|11381.5|11379.5|17
1655166960000|2022-06-14 00:36:00|11382.4|11380.4|11382|11380|11383.5|11381.5|11381.4|11379.4|14
1655166970000|2022-06-14 00:36:10|11382.5|11380.5|11382.8|11380.8|11382.8|11380.8|11381.2|11379.2|56
1655166980000|2022-06-14 00:36:20|11382.7|11380.7|11384.5|11382.5|11384.8|11382.8|11382.7|11380.7|37
1655166990000|2022-06-14 00:36:30|11384.7|11382.7|11384|11382|11384.7|11382.7|11383.7|11381.7|17
1655167000000|2022-06-14 00:36:40|11384.2|11382.2|11384.8|11382.8|11384.8|11382.8|11383.8|11381.8|14
1655167010000|2022-06-14 00:36:50|11384.9|11382.9|11384.5|11382.5|11387|11385|11383.9|11381.9|50
1655167020000|2022-06-14 00:37:00|11384.8|11382.8|11389.8|11387.8|11390.3|11388.3|11384.7|11382.7|242
1655167030000|2022-06-14 00:37:10|11389.9|11387.9|11390.7|11388.7|11391.7|11389.7|11389.9|11387.9|66
1655167040000|2022-06-14 00:37:20|11390.8|11388.8|11391.2|11389.2|11392.5|11390.5|11390.8|11388.8|51
1655167050000|2022-06-14 00:37:30|11391|11389|11390.4|11388.4|11391.8|11389.8|11389.7|11387.7|25
1655167060000|2022-06-14 00:37:40|11390.5|11388.5|11391|11389|11391.5|11389.5|11390.5|11388.5|8
1655167070000|2022-06-14 00:37:50|11391.2|11389.2|11390.5|11388.5|11391.9|11389.9|11390.3|11388.3|15
1655167080000|2022-06-14 00:38:00|11390.8|11388.8|11391.3|11389.3|11391.7|11389.7|11390.3|11388.3|14
1655167090000|2022-06-14 00:38:10|11390.9|11388.9|11393|11391|11393|11391|11390.9|11388.9|31
1655167100000|2022-06-14 00:38:20|11392.9|11390.9|11393.5|11391.5|11393.8|11391.8|11391.9|11389.9|25
1655167110000|2022-06-14 00:38:30|11393.7|11391.7|11392.5|11390.5|11395.3|11393.3|11392.5|11390.5|40
1655167120000|2022-06-14 00:38:40|11392|11390|11389.9|11387.9|11392.3|11390.3|11389.5|11387.5|15
1655167130000|2022-06-14 00:38:50|11390.4|11388.4|11389.5|11387.5|11390.9|11388.9|11389|11387|23
1655167140000|2022-06-14 00:39:00|11389.4|11387.4|11389.3|11387.3|11389.7|11387.7|11388.7|11386.7|7
1655167150000|2022-06-14 00:39:10|11389.2|11387.2|11386.3|11384.3|11389.4|11387.4|11386.2|11384.2|20
1655167160000|2022-06-14 00:39:20|11385.8|11383.8|11385.9|11383.9|11386.4|11384.4|11385.4|11383.4|13
1655167170000|2022-06-14 00:39:30|11386.3|11384.3|11386.7|11384.7|11387.2|11385.2|11386.3|11384.3|10
1655167180000|2022-06-14 00:39:40|11386.5|11384.5|11386.5|11384.5|11386.8|11384.8|11385.9|11383.9|5
1655167190000|2022-06-14 00:39:50|11386.7|11384.7|11389.5|11387.5|11390|11388|11386.5|11384.5|12
1655167200000|2022-06-14 00:40:00|11389.7|11387.7|11391.7|11389.7|11392.3|11390.3|11389.5|11387.5|17
1655167210000|2022-06-14 00:40:10|11391.8|11389.8|11391.8|11389.8|11392|11390|11390.5|11388.5|5
1655167220000|2022-06-14 00:40:20|11391.7|11389.7|11390.3|11388.3|11392.8|11390.8|11389.8|11387.8|34
1655167230000|2022-06-14 00:40:30|11390.4|11388.4|11387.7|11385.7|11390.5|11388.5|11386.4|11384.4|52
1655167240000|2022-06-14 00:40:40|11387.3|11385.3|11386.2|11384.2|11387.7|11385.7|11386.2|11384.2|9
1655167250000|2022-06-14 00:40:50|11386|11384|11386.4|11384.4|11387|11385|11385.9|11383.9|6
1655167260000|2022-06-14 00:41:00|11386.5|11384.5|11389|11387|11389.2|11387.2|11386|11384|32
1655167270000|2022-06-14 00:41:10|11388.8|11386.8|11391.3|11389.3|11391.8|11389.8|11388.8|11386.8|67
1655167280000|2022-06-14 00:41:20|11391.2|11389.2|11389.9|11387.9|11391.4|11389.4|11389.7|11387.7|9
1655167290000|2022-06-14 00:41:30|11389.8|11387.8|11390.4|11388.4|11390.4|11388.4|11388.8|11386.8|7
1655167300000|2022-06-14 00:41:40|11390.5|11388.5|11393|11391|11393|11391|11390.5|11388.5|16
1655167310000|2022-06-14 00:41:50|11393.2|11391.2|11391.9|11389.9|11393.8|11391.8|11391|11389|17
1655167320000|2022-06-14 00:42:00|11391.8|11389.8|11388.2|11386.2|11391.8|11389.8|11387.8|11385.8|53
1655167330000|2022-06-14 00:42:10|11388|11386|11390.5|11388.5|11390.8|11388.8|11387.2|11385.2|11
1655167340000|2022-06-14 00:42:20|11391|11389|11392.8|11390.8|11393.8|11391.8|11390.7|11388.7|12
1655167350000|2022-06-14 00:42:30|11392.9|11390.9|11393.3|11391.3|11393.5|11391.5|11392.4|11390.4|10
1655167360000|2022-06-14 00:42:40|11393.2|11391.2|11388.9|11386.9|11393.2|11391.2|11388.7|11386.7|17
1655167370000|2022-06-14 00:42:50|11389|11387|11389.8|11387.8|11389.8|11387.8|11388.4|11386.4|2
1655167380000|2022-06-14 00:43:00|11389.4|11387.4|11390.5|11388.5|11391.3|11389.3|11389.2|11387.2|6
1655167390000|2022-06-14 00:43:10|11391|11389|11388|11386|11391|11389|11388|11386|3
1655167400000|2022-06-14 00:43:20|11387.8|11385.8|11386|11384|11389.2|11387.2|11386|11384|31
1655167410000|2022-06-14 00:43:30|11385.7|11383.7|11382.4|11380.4|11385.9|11383.9|11380.8|11378.8|78
1655167420000|2022-06-14 00:43:40|11382.3|11380.3|11383.4|11381.4|11383.5|11381.5|11381.9|11379.9|6
1655167430000|2022-06-14 00:43:50|11383.5|11381.5|11383.7|11381.7|11384.5|11382.5|11382.9|11380.9|18
1655167440000|2022-06-14 00:44:00|11383.5|11381.5|11384|11382|11386.3|11384.3|11383.3|11381.3|42
1655167450000|2022-06-14 00:44:10|11383.7|11381.7|11382.7|11380.7|11383.8|11381.8|11382.2|11380.2|2
1655167460000|2022-06-14 00:44:20|11382.5|11380.5|11382.7|11380.7|11383|11381|11382.4|11380.4|3
1655167470000|2022-06-14 00:44:30|11382.8|11380.8|11385.3|11383.3|11386.3|11384.3|11381.8|11379.8|38
1655167480000|2022-06-14 00:44:40|11384.8|11382.8|11385.2|11383.2|11385.3|11383.3|11384.5|11382.5|17
1655167490000|2022-06-14 00:44:50|11385.3|11383.3|11386.3|11384.3|11386.3|11384.3|11384.8|11382.8|4
1655167500000|2022-06-14 00:45:00|11386.2|11384.2|11386.3|11384.3|11386.3|11384.3|11385.7|11383.7|4
1655167510000|2022-06-14 00:45:10|11386|11384|11387.3|11385.3|11387.3|11385.3|11386|11384|11
1655167520000|2022-06-14 00:45:20|11387.2|11385.2|11387.8|11385.8|11387.8|11385.8|11386|11384|7
1655167530000|2022-06-14 00:45:30|11387.4|11385.4|11386|11384|11387.4|11385.4|11386|11384|11
1655167540000|2022-06-14 00:45:40|11385.9|11383.9|11385|11383|11386.3|11384.3|11384|11382|7
1655167550000|2022-06-14 00:45:50|11384.9|11382.9|11383.9|11381.9|11385.2|11383.2|11383.5|11381.5|10
1655167560000|2022-06-14 00:46:00|11383.8|11381.8|11384.5|11382.5|11384.9|11382.9|11382.7|11380.7|7
1655167570000|2022-06-14 00:46:10|11384.4|11382.4|11383.5|11381.5|11385.2|11383.2|11383.5|11381.5|3
1655167580000|2022-06-14 00:46:20|11383.4|11381.4|11382|11380|11384.9|11382.9|11382|11380|5
1655167590000|2022-06-14 00:46:30|11381.9|11379.9|11379.8|11377.8|11382|11380|11379.8|11377.8|30
1655167600000|2022-06-14 00:46:40|11379.9|11377.9|11379.4|11377.4|11380.4|11378.4|11378.5|11376.5|28
1655167610000|2022-06-14 00:46:50|11379.5|11377.5|11379.9|11377.9|11381|11379|11379.3|11377.3|10
1655167620000|2022-06-14 00:47:00|11379.7|11377.7|11380|11378|11380.8|11378.8|11379|11377|10
1655167630000|2022-06-14 00:47:10|11379.9|11377.9|11380.5|11378.5|11380.5|11378.5|11377.8|11375.8|20
1655167640000|2022-06-14 00:47:20|11380.7|11378.7|11381.9|11379.9|11381.9|11379.9|11380.4|11378.4|11
1655167650000|2022-06-14 00:47:30|11381.8|11379.8|11379.4|11377.4|11381.8|11379.8|11379.3|11377.3|8
1655167660000|2022-06-14 00:47:40|11379.3|11377.3|11378.2|11376.2|11379.3|11377.3|11378.2|11376.2|10
1655167670000|2022-06-14 00:47:50|11378|11376|11375|11373|11378.3|11376.3|11374.9|11372.9|24
1655167680000|2022-06-14 00:48:00|11374.9|11372.9|11376.8|11374.8|11376.8|11374.8|11374.9|11372.9|17
1655167690000|2022-06-14 00:48:10|11376.9|11374.9|11374.8|11372.8|11377|11375|11374.8|11372.8|12
1655167700000|2022-06-14 00:48:20|11374.7|11372.7|11373.5|11371.5|11374.7|11372.7|11373|11371|13
1655167710000|2022-06-14 00:48:30|11373.4|11371.4|11374.5|11372.5|11375|11373|11373.2|11371.2|9
1655167720000|2022-06-14 00:48:40|11374.8|11372.8|11375.2|11373.2|11375.2|11373.2|11374.2|11372.2|9
1655167730000|2022-06-14 00:48:50|11375|11373|11374.4|11372.4|11375.2|11373.2|11374.2|11372.2|5
1655167740000|2022-06-14 00:49:00|11374|11372|11374|11372|11375.5|11373.5|11373.3|11371.3|10
1655167750000|2022-06-14 00:49:10|11374.5|11372.5|11373.3|11371.3|11374.9|11372.9|11372.3|11370.3|22
1655167760000|2022-06-14 00:49:20|11373.2|11371.2|11372.8|11370.8|11373.9|11371.9|11372.4|11370.4|14
1655167770000|2022-06-14 00:49:30|11372.9|11370.9|11373.8|11371.8|11374.3|11372.3|11372.3|11370.3|9
1655167780000|2022-06-14 00:49:40|11373.5|11371.5|11373.3|11371.3|11374|11372|11373|11371|10
1655167790000|2022-06-14 00:49:50|11373.4|11371.4|11372.5|11370.5|11373.4|11371.4|11372.3|11370.3|19
1655167800000|2022-06-14 00:50:00|11372.7|11370.7|11372.2|11370.2|11374.4|11372.4|11372|11370|66
1655167810000|2022-06-14 00:50:10|11372|11370|11370.2|11368.2|11372|11370|11369.9|11367.9|30
1655167820000|2022-06-14 00:50:20|11370.3|11368.3|11371.5|11369.5|11371.5|11369.5|11370.3|11368.3|5
1655167830000|2022-06-14 00:50:30|11372|11370|11371.2|11369.2|11372|11370|11371.2|11369.2|4
1655167840000|2022-06-14 00:50:40|11370.8|11368.8|11371.3|11369.3|11372.3|11370.3|11370.5|11368.5|11
1655167850000|2022-06-14 00:50:50|11371.2|11369.2|11370.8|11368.8|11371.2|11369.2|11370.8|11368.8|4
1655167860000|2022-06-14 00:51:00|11370.9|11368.9|11371.7|11369.7|11372.8|11370.8|11370.9|11368.9|9
1655167870000|2022-06-14 00:51:10|11371.8|11369.8|11370.8|11368.8|11372|11370|11370.8|11368.8|5
1655167880000|2022-06-14 00:51:20|11370.3|11368.3|11370|11368|11370.4|11368.4|11369.3|11367.3|33
1655167890000|2022-06-14 00:51:30|11370.3|11368.3|11369.8|11367.8|11370.3|11368.3|11369.7|11367.7|4
1655167900000|2022-06-14 00:51:40|11369.9|11367.9|11370.9|11368.9|11370.9|11368.9|11369.9|11367.9|11
1655167910000|2022-06-14 00:51:50|11370.8|11368.8|11371.3|11369.3|11371.8|11369.8|11370.7|11368.7|13
1655167920000|2022-06-14 00:52:00|11371.5|11369.5|11372.2|11370.2|11373|11371|11371.5|11369.5|14
1655167930000|2022-06-14 00:52:10|11372.3|11370.3|11372.4|11370.4|11374.4|11372.4|11372.2|11370.2|13
1655167940000|2022-06-14 00:52:20|11372.5|11370.5|11375.3|11373.3|11375.4|11373.4|11372.4|11370.4|16
1655167950000|2022-06-14 00:52:30|11375.4|11373.4|11377.9|11375.9|11378|11376|11374.9|11372.9|21
1655167960000|2022-06-14 00:52:40|11378|11376|11379.5|11377.5|11379.9|11377.9|11378|11376|20
1655167970000|2022-06-14 00:52:50|11379.7|11377.7|11379.4|11377.4|11379.7|11377.7|11378.9|11376.9|2
1655167980000|2022-06-14 00:53:00|11379.3|11377.3|11383.5|11381.5|11383.8|11381.8|11378.9|11376.9|17
1655167990000|2022-06-14 00:53:10|11383.7|11381.7|11382.2|11380.2|11383.8|11381.8|11382.2|11380.2|15
1655168000000|2022-06-14 00:53:20|11382|11380|11380.2|11378.2|11382|11380|11380.2|11378.2|3
1655168010000|2022-06-14 00:53:30|11380|11378|11379.4|11377.4|11380.3|11378.3|11378.3|11376.3|8
1655168020000|2022-06-14 00:53:40|11379.7|11377.7|11378.7|11376.7|11379.9|11377.9|11378.5|11376.5|1
1655168030000|2022-06-14 00:53:50|11378.5|11376.5|11380.2|11378.2|11380.8|11378.8|11378.5|11376.5|8
1655168040000|2022-06-14 00:54:00|11380|11378|11379.9|11377.9|11380.7|11378.7|11379.5|11377.5|5
1655168050000|2022-06-14 00:54:10|11379.8|11377.8|11377.5|11375.5|11379.9|11377.9|11377|11375|12
1655168060000|2022-06-14 00:54:20|11377.7|11375.7|11378.5|11376.5|11379|11377|11376.7|11374.7|13
1655168070000|2022-06-14 00:54:30|11378.3|11376.3|11373.2|11371.2|11378.3|11376.3|11373.2|11371.2|17
1655168080000|2022-06-14 00:54:40|11373.3|11371.3|11374.5|11372.5|11377.8|11375.8|11372.8|11370.8|40
1655168090000|2022-06-14 00:54:50|11374.4|11372.4|11379|11377|11380.2|11378.2|11374.3|11372.3|18
1655168100000|2022-06-14 00:55:00|11379.3|11377.3|11383.2|11381.2|11383.2|11381.2|11379.2|11377.2|8
1655168110000|2022-06-14 00:55:10|11383.3|11381.3|11382.7|11380.7|11383.5|11381.5|11382.5|11380.5|3
1655168120000|2022-06-14 00:55:20|11382.5|11380.5|11384.8|11382.8|11384.8|11382.8|11382.5|11380.5|9
1655168130000|2022-06-14 00:55:30|11384|11382|11385.7|11383.7|11386|11384|11383.5|11381.5|13
1655168140000|2022-06-14 00:55:40|11385.8|11383.8|11382.2|11380.2|11385.9|11383.9|11382|11380|47
1655168150000|2022-06-14 00:55:50|11382|11380|11381.7|11379.7|11382.3|11380.3|11380|11378|7
1655168160000|2022-06-14 00:56:00|11381.5|11379.5|11379.7|11377.7|11381.8|11379.8|11379.3|11377.3|10
1655168170000|2022-06-14 00:56:10|11380.5|11378.5|11380.3|11378.3|11380.8|11378.8|11380.2|11378.2|3
1655168180000|2022-06-14 00:56:20|11380.9|11378.9|11379.4|11377.4|11381.5|11379.5|11379|11377|10
1655168190000|2022-06-14 00:56:30|11379.7|11377.7|11381.5|11379.5|11381.8|11379.8|11378.7|11376.7|2
1655168200000|2022-06-14 00:56:40|11381.4|11379.4|11381.8|11379.8|11381.8|11379.8|11381.4|11379.4|0
1655168210000|2022-06-14 00:56:50|11381.7|11379.7|11381.4|11379.4|11381.8|11379.8|11380.8|11378.8|5
1655168220000|2022-06-14 00:57:00|11381.3|11379.3|11382.4|11380.4|11382.5|11380.5|11380.8|11378.8|7
1655168230000|2022-06-14 00:57:10|11380.4|11378.4|11377|11375|11380.4|11378.4|11377|11375|13
1655168240000|2022-06-14 00:57:20|11376.9|11374.9|11377|11375|11377.4|11375.4|11376|11374|4
1655168250000|2022-06-14 00:57:30|11376.7|11374.7|11374.8|11372.8|11377.3|11375.3|11374.8|11372.8|7
1655168260000|2022-06-14 00:57:40|11374.9|11372.9|11372|11370|11375|11373|11371.5|11369.5|18
1655168270000|2022-06-14 00:57:50|11371.5|11369.5|11372.8|11370.8|11373.7|11371.7|11371.5|11369.5|5
1655168280000|2022-06-14 00:58:00|11372.7|11370.7|11373|11371|11373.2|11371.2|11371.8|11369.8|0
1655168290000|2022-06-14 00:58:10|11373.2|11371.2|11375.9|11373.9|11376|11374|11373.2|11371.2|13
1655168300000|2022-06-14 00:58:20|11376|11374|11377.7|11375.7|11378|11376|11376|11374|15
1655168310000|2022-06-14 00:58:30|11377.8|11375.8|11379.7|11377.7|11379.9|11377.9|11376.4|11374.4|6
1655168320000|2022-06-14 00:58:40|11379.5|11377.5|11379.7|11377.7|11380.2|11378.2|11379.5|11377.5|6
1655168330000|2022-06-14 00:58:50|11379.8|11377.8|11382|11380|11382|11380|11379.7|11377.7|21
1655168340000|2022-06-14 00:59:00|11381.9|11379.9|11378.3|11376.3|11382|11380|11378.3|11376.3|9
1655168350000|2022-06-14 00:59:10|11378.2|11376.2|11379|11377|11380.5|11378.5|11378|11376|8
1655168360000|2022-06-14 00:59:20|11378.9|11376.9|11374|11372|11378.9|11376.9|11372.8|11370.8|78
1655168370000|2022-06-14 00:59:30|11373.9|11371.9|11373.7|11371.7|11374|11372|11372.5|11370.5|2
1655168380000|2022-06-14 00:59:40|11373.5|11371.5|11380.9|11378.9|11380.9|11378.9|11371.9|11369.9|19
1655168390000|2022-06-14 00:59:50|11381.3|11379.3|11379.7|11377.7|11381.3|11379.3|11377.4|11375.4|12
1655168400000|2022-06-14 01:00:00|11380.3|11378.3|11376.4|11374.4|11380.3|11378.3|11376|11374|17
1655168410000|2022-06-14 01:00:10|11376.3|11374.3|11377.4|11375.4|11377.5|11375.5|11375.5|11373.5|10
1655168420000|2022-06-14 01:00:20|11377.3|11375.3|11381|11379|11381.2|11379.2|11377.2|11375.2|5
1655168430000|2022-06-14 01:00:30|11381.2|11379.2|11380.3|11378.3|11381.2|11379.2|11379.5|11377.5|11
1655168440000|2022-06-14 01:00:40|11380.2|11378.2|11379.9|11377.9|11381.4|11379.4|11379.8|11377.8|5
1655168450000|2022-06-14 01:00:50|11380|11378|11381.9|11379.9|11382.7|11380.7|11379.9|11377.9|7
1655168460000|2022-06-14 01:01:00|11381|11379|11380.4|11378.4|11381.4|11379.4|11379.9|11377.9|17
1655168470000|2022-06-14 01:01:10|11380.5|11378.5|11379.7|11377.7|11381.2|11379.2|11378.5|11376.5|12
1655168480000|2022-06-14 01:01:20|11379.8|11377.8|11380.3|11378.3|11380.3|11378.3|11377.8|11375.8|24
1655168490000|2022-06-14 01:01:30|11380.7|11378.7|11379.9|11377.9|11381.5|11379.5|11379.4|11377.4|7
1655168500000|2022-06-14 01:01:40|11379.8|11377.8|11376.4|11374.4|11379.9|11377.9|11376.2|11374.2|19
1655168510000|2022-06-14 01:01:50|11376.3|11374.3|11377.2|11375.2|11377.8|11375.8|11375.4|11373.4|23
1655168520000|2022-06-14 01:02:00|11377|11375|11376.9|11374.9|11378.2|11376.2|11375.9|11373.9|16
1655168530000|2022-06-14 01:02:10|11376.4|11374.4|11376.5|11374.5|11377.5|11375.5|11375.5|11373.5|9
1655168540000|2022-06-14 01:02:20|11376.4|11374.4|11373.4|11371.4|11376.5|11374.5|11373.4|11371.4|15
1655168550000|2022-06-14 01:02:30|11373.7|11371.7|11372.3|11370.3|11374.4|11372.4|11371.8|11369.8|28
1655168560000|2022-06-14 01:02:40|11372.2|11370.2|11372.7|11370.7|11374|11372|11371.9|11369.9|27
1655168570000|2022-06-14 01:02:50|11372.8|11370.8|11375.8|11373.8|11376.4|11374.4|11372.8|11370.8|24
1655168580000|2022-06-14 01:03:00|11375.7|11373.7|11372.9|11370.9|11375.7|11373.7|11372.7|11370.7|6
1655168590000|2022-06-14 01:03:10|11372.8|11370.8|11375.5|11373.5|11375.9|11373.9|11372.3|11370.3|16
1655168600000|2022-06-14 01:03:20|11375.4|11373.4|11374|11372|11376.2|11374.2|11373.8|11371.8|15
1655168610000|2022-06-14 01:03:30|11373.9|11371.9|11377.3|11375.3|11377.4|11375.4|11373.3|11371.3|22
1655168620000|2022-06-14 01:03:40|11377.4|11375.4|11384.5|11382.5|11384.5|11382.5|11377.4|11375.4|23
1655168630000|2022-06-14 01:03:50|11384.4|11382.4|11383.7|11381.7|11384.7|11382.7|11383.7|11381.7|7
1655168640000|2022-06-14 01:04:00|11383.2|11381.2|11381|11379|11383.2|11381.2|11380.8|11378.8|19
1655168650000|2022-06-14 01:04:10|11381.2|11379.2|11381.4|11379.4|11382|11380|11381.2|11379.2|3
1655168660000|2022-06-14 01:04:20|11381.5|11379.5|11383|11381|11384.8|11382.8|11381.5|11379.5|20
1655168670000|2022-06-14 01:04:30|11383.2|11381.2|11384.7|11382.7|11385|11383|11383|11381|10
1655168680000|2022-06-14 01:04:40|11384.8|11382.8|11385.9|11383.9|11385.9|11383.9|11384.3|11382.3|35
1655168690000|2022-06-14 01:04:50|11386|11384|11382.4|11380.4|11386|11384|11381.8|11379.8|11
1655168700000|2022-06-14 01:05:00|11382.3|11380.3|11384.5|11382.5|11384.5|11382.5|11381.4|11379.4|13
1655168710000|2022-06-14 01:05:10|11384.3|11382.3|11384.8|11382.8|11385.5|11383.5|11384.3|11382.3|2
1655168720000|2022-06-14 01:05:20|11384.7|11382.7|11379.8|11377.8|11386.2|11384.2|11378.3|11376.3|23
1655168730000|2022-06-14 01:05:30|11379.7|11377.7|11380.7|11378.7|11380.9|11378.9|11379.3|11377.3|3
1655168740000|2022-06-14 01:05:40|11380.2|11378.2|11379.5|11377.5|11380.2|11378.2|11379.4|11377.4|5
1655168750000|2022-06-14 01:05:50|11379.7|11377.7|11377.4|11375.4|11379.7|11377.7|11376|11374|17
1655168760000|2022-06-14 01:06:00|11377.8|11375.8|11376.9|11374.9|11377.9|11375.9|11376.8|11374.8|6
1655168770000|2022-06-14 01:06:10|11377.9|11375.9|11380.7|11378.7|11380.7|11378.7|11377.5|11375.5|8
1655168780000|2022-06-14 01:06:20|11380.8|11378.8|11379.9|11377.9|11381.3|11379.3|11379.2|11377.2|10
1655168790000|2022-06-14 01:06:30|11381|11379|11377.2|11375.2|11381|11379|11377.2|11375.2|30
1655168800000|2022-06-14 01:06:40|11377|11375|11378.7|11376.7|11378.8|11376.8|11375|11373|11
1655168810000|2022-06-14 01:06:50|11378.5|11376.5|11376.2|11374.2|11378.5|11376.5|11376.2|11374.2|2
1655168820000|2022-06-14 01:07:00|11376|11374|11373.7|11371.7|11376|11374|11370.8|11368.8|44
1655168830000|2022-06-14 01:07:10|11373.5|11371.5|11372|11370|11373.5|11371.5|11371.9|11369.9|10
1655168840000|2022-06-14 01:07:20|11371.9|11369.9|11375.4|11373.4|11375.4|11373.4|11371.3|11369.3|40
1655168850000|2022-06-14 01:07:30|11375.3|11373.3|11373.5|11371.5|11375.3|11373.3|11373.4|11371.4|25
1655168860000|2022-06-14 01:07:40|11373.8|11371.8|11372.5|11370.5|11375.4|11373.4|11372.5|11370.5|23
1655168870000|2022-06-14 01:07:50|11371.8|11369.8|11371.7|11369.7|11371.9|11369.9|11368.7|11366.7|44
1655168880000|2022-06-14 01:08:00|11371.2|11369.2|11371.7|11369.7|11372.8|11370.8|11371.2|11369.2|9
1655168890000|2022-06-14 01:08:10|11370.7|11368.7|11373.7|11371.7|11373.7|11371.7|11370.4|11368.4|5
1655168900000|2022-06-14 01:08:20|11373.8|11371.8|11372.7|11370.7|11375.2|11373.2|11372.7|11370.7|3
1655168910000|2022-06-14 01:08:30|11372.5|11370.5|11375.5|11373.5|11375.5|11373.5|11372.4|11370.4|4
1655168920000|2022-06-14 01:08:40|11375.7|11373.7|11377.7|11375.7|11378.4|11376.4|11375|11373|10
1655168930000|2022-06-14 01:08:50|11377.8|11375.8|11376.9|11374.9|11379.3|11377.3|11375.5|11373.5|28
1655168940000|2022-06-14 01:09:00|11376.8|11374.8|11376|11374|11377|11375|11374.5|11372.5|25
1655168950000|2022-06-14 01:09:10|11376.8|11374.8|11377.9|11375.9|11378.4|11376.4|11376.4|11374.4|5
1655168960000|2022-06-14 01:09:20|11378|11376|11375.8|11373.8|11378.2|11376.2|11375.8|11373.8|1
1655168970000|2022-06-14 01:09:30|11375.4|11373.4|11373.4|11371.4|11375.4|11373.4|11373.4|11371.4|5
1655168980000|2022-06-14 01:09:40|11371.9|11369.9|11369.8|11367.8|11372|11370|11369.5|11367.5|11
1655168990000|2022-06-14 01:09:50|11370.8|11368.8|11369.3|11367.3|11370.8|11368.8|11369.3|11367.3|7
1655169000000|2022-06-14 01:10:00|11369.5|11367.5|11370|11368|11370.9|11368.9|11367.7|11365.7|29
1655169010000|2022-06-14 01:10:10|11370.2|11368.2|11372.7|11370.7|11373.8|11371.8|11369.3|11367.3|13
1655169020000|2022-06-14 01:10:20|11372.8|11370.8|11373.8|11371.8|11374.4|11372.4|11372.3|11370.3|9
1655169030000|2022-06-14 01:10:30|11373.7|11371.7|11373.9|11371.9|11374.3|11372.3|11373.3|11371.3|11
1655169040000|2022-06-14 01:10:40|11374.2|11372.2|11373.8|11371.8|11376|11374|11373.4|11371.4|9
1655169050000|2022-06-14 01:10:50|11373.9|11371.9|11368.8|11366.8|11374.4|11372.4|11368.8|11366.8|9
1655169060000|2022-06-14 01:11:00|11369|11367|11368.4|11366.4|11370|11368|11367.8|11365.8|15
1655169070000|2022-06-14 01:11:10|11368.5|11366.5|11369.5|11367.5|11369.8|11367.8|11367.4|11365.4|21
1655169080000|2022-06-14 01:11:20|11369.4|11367.4|11370|11368|11370.7|11368.7|11369|11367|7
1655169090000|2022-06-14 01:11:30|11370.7|11368.7|11371.3|11369.3|11371.3|11369.3|11369.7|11367.7|3
1655169100000|2022-06-14 01:11:40|11370.7|11368.7|11372|11370|11373|11371|11370.3|11368.3|6
1655169110000|2022-06-14 01:11:50|11372.2|11370.2|11371.2|11369.2|11374|11372|11371|11369|8
1655169120000|2022-06-14 01:12:00|11371|11369|11370.2|11368.2|11371.2|11369.2|11369.8|11367.8|6
1655169130000|2022-06-14 01:12:10|11370.3|11368.3|11368.2|11366.2|11371.4|11369.4|11367.9|11365.9|44
1655169140000|2022-06-14 01:12:20|11368|11366|11370.9|11368.9|11370.9|11368.9|11368|11366|5
1655169150000|2022-06-14 01:12:30|11370.8|11368.8|11370.7|11368.7|11370.8|11368.8|11369.8|11367.8|4
1655169160000|2022-06-14 01:12:40|11370.8|11368.8|11371.9|11369.9|11372.3|11370.3|11370.5|11368.5|4
1655169170000|2022-06-14 01:12:50|11371.8|11369.8|11371.7|11369.7|11373.7|11371.7|11371.4|11369.4|7
1655169180000|2022-06-14 01:13:00|11371.8|11369.8|11372.5|11370.5|11372.5|11370.5|11370.4|11368.4|0
1655169190000|2022-06-14 01:13:10|11371|11369|11372|11370|11372.3|11370.3|11370.2|11368.2|2
1655169200000|2022-06-14 01:13:20|11371.9|11369.9|11371.5|11369.5|11371.9|11369.9|11370.3|11368.3|2
1655169210000|2022-06-14 01:13:30|11371.4|11369.4|11373.3|11371.3|11373.4|11371.4|11371.4|11369.4|5
1655169220000|2022-06-14 01:13:40|11373.2|11371.2|11372.9|11370.9|11373.2|11371.2|11371.7|11369.7|7
1655169230000|2022-06-14 01:13:50|11373.3|11371.3|11373.2|11371.2|11373.9|11371.9|11372.4|11370.4|7
1655169240000|2022-06-14 01:14:00|11373.3|11371.3|11370.7|11368.7|11373.3|11371.3|11370.7|11368.7|3
1655169250000|2022-06-14 01:14:10|11370.5|11368.5|11372.5|11370.5|11373.2|11371.2|11369.2|11367.2|12
1655169260000|2022-06-14 01:14:20|11372.7|11370.7|11376.3|11374.3|11376.9|11374.9|11372.7|11370.7|12
1655169270000|2022-06-14 01:14:30|11376.2|11374.2|11376.4|11374.4|11377.2|11375.2|11376.2|11374.2|7
1655169280000|2022-06-14 01:14:40|11376.3|11374.3|11372.9|11370.9|11377.3|11375.3|11372.9|11370.9|8
1655169290000|2022-06-14 01:14:50|11372.4|11370.4|11372.9|11370.9|11373|11371|11370.9|11368.9|4
1655169300000|2022-06-14 01:15:00|11373|11371|11371.5|11369.5|11374.9|11372.9|11370.5|11368.5|17
1655169310000|2022-06-14 01:15:10|11372|11370|11375.8|11373.8|11376|11374|11372|11370|5
1655169320000|2022-06-14 01:15:20|11375.7|11373.7|11378.2|11376.2|11378.2|11376.2|11375.7|11373.7|29
1655169330000|2022-06-14 01:15:30|11378|11376|11378.8|11376.8|11378.8|11376.8|11377.8|11375.8|9
1655169340000|2022-06-14 01:15:40|11378.7|11376.7|11375.3|11373.3|11378.9|11376.9|11375.3|11373.3|28
1655169350000|2022-06-14 01:15:50|11375.2|11373.2|11375.9|11373.9|11375.9|11373.9|11375|11373|15
1655169360000|2022-06-14 01:16:00|11375.8|11373.8|11376.5|11374.5|11376.8|11374.8|11375.4|11373.4|5
1655169370000|2022-06-14 01:16:10|11376.3|11374.3|11372|11370|11376.3|11374.3|11371.9|11369.9|16
1655169380000|2022-06-14 01:16:20|11371.9|11369.9|11371.4|11369.4|11372.3|11370.3|11370.8|11368.8|9
1655169390000|2022-06-14 01:16:30|11371.5|11369.5|11372|11370|11374.8|11372.8|11371.5|11369.5|11
1655169400000|2022-06-14 01:16:40|11371.5|11369.5|11372.7|11370.7|11374|11372|11371.4|11369.4|13
1655169410000|2022-06-14 01:16:50|11372.8|11370.8|11375.4|11373.4|11376|11374|11372.8|11370.8|31
1655169420000|2022-06-14 01:17:00|11375.7|11373.7|11373.5|11371.5|11375.7|11373.7|11373.2|11371.2|17
1655169430000|2022-06-14 01:17:10|11373|11371|11376.5|11374.5|11377.3|11375.3|11372.9|11370.9|17
1655169440000|2022-06-14 01:17:20|11376.7|11374.7|11380.5|11378.5|11380.7|11378.7|11376.2|11374.2|36
1655169450000|2022-06-14 01:17:30|11380.7|11378.7|11380.5|11378.5|11381|11379|11379.3|11377.3|49
1655169460000|2022-06-14 01:17:40|11380.4|11378.4|11378.8|11376.8|11380.4|11378.4|11377.9|11375.9|5
1655169470000|2022-06-14 01:17:50|11378.7|11376.7|11378|11376|11379.5|11377.5|11377.9|11375.9|1
1655169480000|2022-06-14 01:18:00|11377.9|11375.9|11378.5|11376.5|11379.7|11377.7|11377|11375|3
1655169490000|2022-06-14 01:18:10|11378.4|11376.4|11378.2|11376.2|11378.5|11376.5|11377.8|11375.8|7
1655169500000|2022-06-14 01:18:20|11378|11376|11377.2|11375.2|11378.8|11376.8|11377|11375|1
1655169510000|2022-06-14 01:18:30|11377|11375|11376.9|11374.9|11377.5|11375.5|11376.7|11374.7|0
1655169520000|2022-06-14 01:18:40|11377|11375|11375.9|11373.9|11377.5|11375.5|11375.9|11373.9|3
1655169530000|2022-06-14 01:18:50|11376|11374|11373.3|11371.3|11376.3|11374.3|11373|11371|6
1655169540000|2022-06-14 01:19:00|11373.4|11371.4|11372.9|11370.9|11374|11372|11372.9|11370.9|4
1655169550000|2022-06-14 01:19:10|11373|11371|11372.2|11370.2|11373|11371|11372|11370|3
1655169560000|2022-06-14 01:19:20|11372|11370|11371.3|11369.3|11372.3|11370.3|11370.8|11368.8|4
1655169570000|2022-06-14 01:19:30|11371.2|11369.2|11370.5|11368.5|11371.2|11369.2|11370.2|11368.2|4
1655169580000|2022-06-14 01:19:40|11370.7|11368.7|11367.2|11365.2|11370.7|11368.7|11367|11365|27
1655169590000|2022-06-14 01:19:50|11367|11365|11368.5|11366.5|11368.5|11366.5|11365.8|11363.8|18
1655169600000|2022-06-14 01:20:00|11368.4|11366.4|11366.7|11364.7|11368.4|11366.4|11366.7|11364.7|12
1655169610000|2022-06-14 01:20:10|11366.8|11364.8|11370.9|11368.9|11371.9|11369.9|11366.7|11364.7|20
1655169620000|2022-06-14 01:20:20|11370.8|11368.8|11369.9|11367.9|11372.7|11370.7|11369.3|11367.3|4
1655169630000|2022-06-14 01:20:30|11370|11368|11369.5|11367.5|11370.5|11368.5|11369|11367|4
1655169640000|2022-06-14 01:20:40|11369.7|11367.7|11373.3|11371.3|11373.3|11371.3|11369.7|11367.7|11
1655169650000|2022-06-14 01:20:50|11373.2|11371.2|11372.4|11370.4|11373.2|11371.2|11371.7|11369.7|2
1655169660000|2022-06-14 01:21:00|11372.5|11370.5|11374.7|11372.7|11374.7|11372.7|11371.9|11369.9|6
1655169670000|2022-06-14 01:21:10|11374.9|11372.9|11373.7|11371.7|11376.4|11374.4|11373.7|11371.7|4
1655169680000|2022-06-14 01:21:20|11374.3|11372.3|11375|11373|11376.2|11374.2|11374.3|11372.3|6
1655169690000|2022-06-14 01:21:30|11374.8|11372.8|11369.5|11367.5|11375.2|11373.2|11369.4|11367.4|4
1655169700000|2022-06-14 01:21:40|11369.4|11367.4|11367.9|11365.9|11369.4|11367.4|11366.8|11364.8|9
1655169710000|2022-06-14 01:21:50|11367.8|11365.8|11366|11364|11367.9|11365.9|11364.9|11362.9|10
1655169720000|2022-06-14 01:22:00|11366.2|11364.2|11368.5|11366.5|11369|11367|11366|11364|8
1655169730000|2022-06-14 01:22:10|11368.3|11366.3|11366.5|11364.5|11369|11367|11365.8|11363.8|9
1655169740000|2022-06-14 01:22:20|11366.7|11364.7|11369.5|11367.5|11370|11368|11366.7|11364.7|14
1655169750000|2022-06-14 01:22:30|11369.7|11367.7|11370.8|11368.8|11372.5|11370.5|11369.3|11367.3|6
1655169760000|2022-06-14 01:22:40|11370.7|11368.7|11373|11371|11373|11371|11370.4|11368.4|2
1655169770000|2022-06-14 01:22:50|11372.9|11370.9|11372.2|11370.2|11373.4|11371.4|11371.7|11369.7|5
1655169780000|2022-06-14 01:23:00|11372.3|11370.3|11371.9|11369.9|11372.9|11370.9|11370.8|11368.8|4
1655169790000|2022-06-14 01:23:10|11371.8|11369.8|11372.7|11370.7|11373.2|11371.2|11370.4|11368.4|12
1655169800000|2022-06-14 01:23:20|11372.2|11370.2|11371.8|11369.8|11372.2|11370.2|11370|11368|5
1655169810000|2022-06-14 01:23:30|11371.7|11369.7|11371.3|11369.3|11373.8|11371.8|11370.7|11368.7|14
1655169820000|2022-06-14 01:23:40|11371.4|11369.4|11369.9|11367.9|11372.4|11370.4|11369.7|11367.7|7
1655169830000|2022-06-14 01:23:50|11369.8|11367.8|11369.7|11367.7|11370.4|11368.4|11369.5|11367.5|2
1655169840000|2022-06-14 01:24:00|11369.5|11367.5|11368.8|11366.8|11371.4|11369.4|11368.4|11366.4|8
1655169850000|2022-06-14 01:24:10|11368.5|11366.5|11370|11368|11370.5|11368.5|11368.5|11366.5|8
1655169860000|2022-06-14 01:24:20|11370.2|11368.2|11371.4|11369.4|11372.4|11370.4|11370.2|11368.2|6
1655169870000|2022-06-14 01:24:30|11371.7|11369.7|11370.4|11368.4|11371.7|11369.7|11370.2|11368.2|2
1655169880000|2022-06-14 01:24:40|11370.7|11368.7|11371.2|11369.2|11372.5|11370.5|11369.3|11367.3|18
1655169890000|2022-06-14 01:24:50|11371.3|11369.3|11373.8|11371.8|11375|11373|11371.3|11369.3|25
1655169900000|2022-06-14 01:25:00|11373.9|11371.9|11374.8|11372.8|11375.4|11373.4|11372.4|11370.4|9
1655169910000|2022-06-14 01:25:10|11374.7|11372.7|11375.5|11373.5|11377.2|11375.2|11374|11372|21
1655169920000|2022-06-14 01:25:20|11375.7|11373.7|11375.5|11373.5|11376.2|11374.2|11374.8|11372.8|4
1655169930000|2022-06-14 01:25:30|11375.4|11373.4|11373.9|11371.9|11375.4|11373.4|11373|11371|17
1655169940000|2022-06-14 01:25:40|11373.8|11371.8|11374.4|11372.4|11374.8|11372.8|11373.4|11371.4|12
1655169950000|2022-06-14 01:25:50|11374.3|11372.3|11367|11365|11375.5|11373.5|11367|11365|47
1655169960000|2022-06-14 01:26:00|11366.9|11364.9|11371.2|11369.2|11372.3|11370.3|11366.8|11364.8|9
1655169970000|2022-06-14 01:26:10|11371|11369|11371.8|11369.8|11373.5|11371.5|11371|11369|11
1655169980000|2022-06-14 01:26:20|11371.7|11369.7|11371|11369|11372.4|11370.4|11370.9|11368.9|2
1655169990000|2022-06-14 01:26:30|11371.2|11369.2|11370.2|11368.2|11371.2|11369.2|11369.9|11367.9|2
1655170000000|2022-06-14 01:26:40|11370.3|11368.3|11366.5|11364.5|11370.9|11368.9|11365.4|11363.4|39
1655170010000|2022-06-14 01:26:50|11366.8|11364.8|11363.5|11361.5|11366.8|11364.8|11361.9|11359.9|47
1655170020000|2022-06-14 01:27:00|11363.7|11361.7|11363.9|11361.9|11364.3|11362.3|11362.5|11360.5|6
1655170030000|2022-06-14 01:27:10|11364|11362|11368.8|11366.8|11368.9|11366.9|11364|11362|15
1655170040000|2022-06-14 01:27:20|11368.9|11366.9|11366.5|11364.5|11368.9|11366.9|11366.2|11364.2|16
1655170050000|2022-06-14 01:27:30|11366.2|11364.2|11366.8|11364.8|11366.8|11364.8|11364.5|11362.5|20
1655170060000|2022-06-14 01:27:40|11366.4|11364.4|11363.3|11361.3|11366.4|11364.4|11363.3|11361.3|4
1655170070000|2022-06-14 01:27:50|11363.7|11361.7|11362|11360|11363.9|11361.9|11362|11360|11
1655170080000|2022-06-14 01:28:00|11362.3|11360.3|11365.9|11363.9|11365.9|11363.9|11362.3|11360.3|30
1655170090000|2022-06-14 01:28:10|11365.8|11363.8|11366.9|11364.9|11368.7|11366.7|11365.4|11363.4|11
1655170100000|2022-06-14 01:28:20|11367|11365|11364.2|11362.2|11367.3|11365.3|11364.2|11362.2|12
1655170110000|2022-06-14 01:28:30|11364.4|11362.4|11362.7|11360.7|11364.5|11362.5|11362.5|11360.5|4
1655170120000|2022-06-14 01:28:40|11362.8|11360.8|11362.5|11360.5|11363.2|11361.2|11362.2|11360.2|1
1655170130000|2022-06-14 01:28:50|11362.7|11360.7|11357.8|11355.8|11362.8|11360.8|11357.3|11355.3|44
1655170140000|2022-06-14 01:29:00|11357.7|11355.7|11359.2|11357.2|11359.8|11357.8|11357.5|11355.5|35
1655170150000|2022-06-14 01:29:10|11359.8|11357.8|11361.7|11359.7|11362|11360|11359.8|11357.8|13
1655170160000|2022-06-14 01:29:20|11361.8|11359.8|11360.8|11358.8|11362.3|11360.3|11360.7|11358.7|6
1655170170000|2022-06-14 01:29:30|11360.9|11358.9|11360|11358|11361.3|11359.3|11360|11358|6
1655170180000|2022-06-14 01:29:40|11360.4|11358.4|11360.4|11358.4|11360.4|11358.4|11360|11358|2
1655170190000|2022-06-14 01:29:50|11360.3|11358.3|11356.9|11354.9|11360.3|11358.3|11356.8|11354.8|21
1655170200000|2022-06-14 01:30:00|11357.2|11355.2|11356.7|11354.7|11358.2|11356.2|11355.4|11353.4|69
1655170210000|2022-06-14 01:30:10|11356.5|11354.5|11355.3|11353.3|11357.2|11355.2|11355|11353|28
1655170220000|2022-06-14 01:30:20|11355.4|11353.4|11358|11356|11358.2|11356.2|11355.4|11353.4|6
1655170230000|2022-06-14 01:30:30|11358.5|11356.5|11357.2|11355.2|11358.9|11356.9|11356.4|11354.4|11
1655170240000|2022-06-14 01:30:40|11357.3|11355.3|11355.5|11353.5|11358.2|11356.2|11355.2|11353.2|8
1655170250000|2022-06-14 01:30:50|11355.4|11353.4|11354.2|11352.2|11355.7|11353.7|11350.5|11348.5|52
1655170260000|2022-06-14 01:31:00|11353.7|11351.7|11354.5|11352.5|11354.5|11352.5|11350|11348|6
1655170270000|2022-06-14 01:31:10|11354.4|11352.4|11352.3|11350.3|11356|11354|11351|11349|16
1655170280000|2022-06-14 01:31:20|11352.4|11350.4|11354.4|11352.4|11355.3|11353.3|11351.5|11349.5|13
1655170290000|2022-06-14 01:31:30|11354.3|11352.3|11358.9|11356.9|11360|11358|11354.3|11352.3|24
1655170300000|2022-06-14 01:31:40|11357.7|11355.7|11359.5|11357.5|11361.3|11359.3|11357.5|11355.5|19
1655170310000|2022-06-14 01:31:50|11359.7|11357.7|11359.9|11357.9|11360.2|11358.2|11358.9|11356.9|8
1655170320000|2022-06-14 01:32:00|11360.2|11358.2|11361|11359|11361|11359|11360|11358|2
1655170330000|2022-06-14 01:32:10|11360.9|11358.9|11363.2|11361.2|11364.7|11362.7|11360.7|11358.7|15
1655170340000|2022-06-14 01:32:20|11362.7|11360.7|11361.7|11359.7|11363.4|11361.4|11361.7|11359.7|17
1655170350000|2022-06-14 01:32:30|11361.5|11359.5|11362.2|11360.2|11362.8|11360.8|11361|11359|8
1655170360000|2022-06-14 01:32:40|11362|11360|11358.9|11356.9|11362.8|11360.8|11358.9|11356.9|9
1655170370000|2022-06-14 01:32:50|11359|11357|11362|11360|11362.3|11360.3|11358.9|11356.9|3
1655170380000|2022-06-14 01:33:00|11362.2|11360.2|11360.9|11358.9|11363|11361|11360.7|11358.7|4
1655170390000|2022-06-14 01:33:10|11361|11359|11366|11364|11366.5|11364.5|11361|11359|9
1655170400000|2022-06-14 01:33:20|11365.9|11363.9|11365.2|11363.2|11366.7|11364.7|11365|11363|6
1655170410000|2022-06-14 01:33:30|11364.9|11362.9|11364.9|11362.9|11366.2|11364.2|11364|11362|15
1655170420000|2022-06-14 01:33:40|11365|11363|11365.7|11363.7|11366|11364|11364.8|11362.8|2
1655170430000|2022-06-14 01:33:50|11365.8|11363.8|11365.5|11363.5|11366.2|11364.2|11365|11363|8
1655170440000|2022-06-14 01:34:00|11365.4|11363.4|11365.4|11363.4|11366|11364|11364.9|11362.9|7
1655170450000|2022-06-14 01:34:10|11365.3|11363.3|11369.8|11367.8|11369.8|11367.8|11365.2|11363.2|13
1655170460000|2022-06-14 01:34:20|11370.3|11368.3|11369.8|11367.8|11371.8|11369.8|11369.7|11367.7|32
1655170470000|2022-06-14 01:34:30|11369.7|11367.7|11371.3|11369.3|11371.3|11369.3|11369.7|11367.7|4
1655170480000|2022-06-14 01:34:40|11371.4|11369.4|11371.7|11369.7|11371.7|11369.7|11370.4|11368.4|7
1655170490000|2022-06-14 01:34:50|11371.5|11369.5|11370.8|11368.8|11371.5|11369.5|11369.9|11367.9|13
1655170500000|2022-06-14 01:35:00|11370.7|11368.7|11371.4|11369.4|11371.4|11369.4|11368.4|11366.4|11
1655170510000|2022-06-14 01:35:10|11371.2|11369.2|11371.2|11369.2|11371.7|11369.7|11369.5|11367.5|12
1655170520000|2022-06-14 01:35:20|11371|11369|11372.4|11370.4|11374.8|11372.8|11370.7|11368.7|32
1655170530000|2022-06-14 01:35:30|11372.3|11370.3|11373.8|11371.8|11374.5|11372.5|11372.3|11370.3|17
1655170540000|2022-06-14 01:35:40|11373.7|11371.7|11372.9|11370.9|11374.7|11372.7|11372.9|11370.9|9
1655170550000|2022-06-14 01:35:50|11373|11371|11372.2|11370.2|11373|11371|11371.8|11369.8|8
1655170560000|2022-06-14 01:36:00|11372|11370|11373.2|11371.2|11373.2|11371.2|11371.8|11369.8|7
1655170570000|2022-06-14 01:36:10|11373|11371|11371.5|11369.5|11373.7|11371.7|11371.4|11369.4|9
1655170580000|2022-06-14 01:36:20|11371.7|11369.7|11370.5|11368.5|11371.7|11369.7|11369.9|11367.9|7
1655170590000|2022-06-14 01:36:30|11370.4|11368.4|11371.2|11369.2|11371.8|11369.8|11369.9|11367.9|9
1655170600000|2022-06-14 01:36:40|11371|11369|11371.3|11369.3|11371.9|11369.9|11370.7|11368.7|8
1655170610000|2022-06-14 01:36:50|11371.2|11369.2|11372|11370|11372.2|11370.2|11370.2|11368.2|7
1655170620000|2022-06-14 01:37:00|11371.9|11369.9|11372.8|11370.8|11372.9|11370.9|11371.3|11369.3|3
1655170630000|2022-06-14 01:37:10|11372.7|11370.7|11375.4|11373.4|11375.5|11373.5|11371.5|11369.5|9
1655170640000|2022-06-14 01:37:20|11375.5|11373.5|11376.8|11374.8|11377.8|11375.8|11375|11373|25
1655170650000|2022-06-14 01:37:30|11376.7|11374.7|11373.4|11371.4|11376.7|11374.7|11371.7|11369.7|12
1655170660000|2022-06-14 01:37:40|11373.9|11371.9|11374.2|11372.2|11374.2|11372.2|11373.4|11371.4|2
1655170670000|2022-06-14 01:37:50|11374|11372|11373.7|11371.7|11375.2|11373.2|11373.3|11371.3|7
1655170680000|2022-06-14 01:38:00|11373.8|11371.8|11371.9|11369.9|11373.8|11371.8|11370.5|11368.5|9
1655170690000|2022-06-14 01:38:10|11371.5|11369.5|11371.4|11369.4|11371.7|11369.7|11370.2|11368.2|1
1655170700000|2022-06-14 01:38:20|11371.3|11369.3|11371.3|11369.3|11371.5|11369.5|11370.2|11368.2|2
1655170710000|2022-06-14 01:38:30|11371.2|11369.2|11371.4|11369.4|11372.5|11370.5|11371.2|11369.2|5
1655170720000|2022-06-14 01:38:40|11371.5|11369.5|11371.4|11369.4|11372|11370|11368.9|11366.9|7
1655170730000|2022-06-14 01:38:50|11371.2|11369.2|11369.8|11367.8|11373.2|11371.2|11368.7|11366.7|16
1655170740000|2022-06-14 01:39:00|11369.9|11367.9|11367.3|11365.3|11369.9|11367.9|11367.3|11365.3|15
1655170750000|2022-06-14 01:39:10|11367.2|11365.2|11366.4|11364.4|11367.2|11365.2|11366|11364|10
1655170760000|2022-06-14 01:39:20|11366.3|11364.3|11367|11365|11367.3|11365.3|11364.8|11362.8|7
1655170770000|2022-06-14 01:39:30|11367.2|11365.2|11365.4|11363.4|11367.2|11365.2|11364.7|11362.7|5
1655170780000|2022-06-14 01:39:40|11365.5|11363.5|11367.2|11365.2|11367.4|11365.4|11364.7|11362.7|10
1655170790000|2022-06-14 01:39:50|11367.3|11365.3|11369.2|11367.2|11369.7|11367.7|11366.5|11364.5|4
1655170800000|2022-06-14 01:40:00|11369|11367|11366.2|11364.2|11369.5|11367.5|11365.3|11363.3|5
1655170810000|2022-06-14 01:40:10|11366|11364|11364.9|11362.9|11366.2|11364.2|11363.8|11361.8|9
1655170820000|2022-06-14 01:40:20|11364.8|11362.8|11363.9|11361.9|11364.8|11362.8|11363.3|11361.3|10
1655170830000|2022-06-14 01:40:30|11363.8|11361.8|11365.5|11363.5|11366.3|11364.3|11363.8|11361.8|2
1655170840000|2022-06-14 01:40:40|11365.4|11363.4|11363.3|11361.3|11365.5|11363.5|11363|11361|6
1655170850000|2022-06-14 01:40:50|11363.7|11361.7|11364.5|11362.5|11365.4|11363.4|11363.2|11361.2|1
1655170860000|2022-06-14 01:41:00|11365.9|11363.9|11365.7|11363.7|11366.2|11364.2|11364.9|11362.9|1
1655170870000|2022-06-14 01:41:10|11366|11364|11363|11361|11366|11364|11363|11361|3
1655170880000|2022-06-14 01:41:20|11362.9|11360.9|11363|11361|11363.3|11361.3|11362.9|11360.9|3
1655170890000|2022-06-14 01:41:30|11362.9|11360.9|11362.2|11360.2|11363|11361|11361.7|11359.7|6
1655170900000|2022-06-14 01:41:40|11362|11360|11359.5|11357.5|11362|11360|11359.4|11357.4|18
1655170910000|2022-06-14 01:41:50|11359.4|11357.4|11360.9|11358.9|11361.2|11359.2|11359.4|11357.4|4
1655170920000|2022-06-14 01:42:00|11361|11359|11362.5|11360.5|11362.7|11360.7|11360.3|11358.3|12
1655170930000|2022-06-14 01:42:10|11362.4|11360.4|11362.9|11360.9|11366.2|11364.2|11361.7|11359.7|49
1655170940000|2022-06-14 01:42:20|11362.8|11360.8|11361.9|11359.9|11362.9|11360.9|11361.7|11359.7|13
1655170950000|2022-06-14 01:42:30|11361.8|11359.8|11359.7|11357.7|11361.8|11359.8|11359.5|11357.5|7
1655170960000|2022-06-14 01:42:40|11359.5|11357.5|11360.3|11358.3|11361.4|11359.4|11359.4|11357.4|4
1655170970000|2022-06-14 01:42:50|11360.4|11358.4|11362.3|11360.3|11362.7|11360.7|11360.3|11358.3|2
1655170980000|2022-06-14 01:43:00|11362.2|11360.2|11360.2|11358.2|11362.4|11360.4|11359.9|11357.9|0
1655170990000|2022-06-14 01:43:10|11359.9|11357.9|11360.9|11358.9|11361|11359|11359.9|11357.9|1
1655171000000|2022-06-14 01:43:20|11360.8|11358.8|11360.9|11358.9|11361|11359|11358.5|11356.5|37
1655171010000|2022-06-14 01:43:30|11360.8|11358.8|11362|11360|11362.3|11360.3|11360.4|11358.4|7
1655171020000|2022-06-14 01:43:40|11361.9|11359.9|11361.8|11359.8|11363.2|11361.2|11360.8|11358.8|6
1655171030000|2022-06-14 01:43:50|11361.7|11359.7|11359.2|11357.2|11361.7|11359.7|11358.9|11356.9|5
1655171040000|2022-06-14 01:44:00|11359.5|11357.5|11359.3|11357.3|11360.5|11358.5|11358.8|11356.8|3
1655171050000|2022-06-14 01:44:10|11359.4|11357.4|11357.9|11355.9|11360.4|11358.4|11357.9|11355.9|18
1655171060000|2022-06-14 01:44:20|11358|11356|11356.7|11354.7|11358.2|11356.2|11356.7|11354.7|5
1655171070000|2022-06-14 01:44:30|11356.5|11354.5|11355.4|11353.4|11357.5|11355.5|11354.8|11352.8|10
1655171080000|2022-06-14 01:44:40|11355.3|11353.3|11356.8|11354.8|11356.8|11354.8|11354.8|11352.8|13
1655171090000|2022-06-14 01:44:50|11356.3|11354.3|11355.4|11353.4|11356.3|11354.3|11355.3|11353.3|6
1655171100000|2022-06-14 01:45:00|11355.5|11353.5|11350.5|11348.5|11355.5|11353.5|11350.4|11348.4|65
1655171110000|2022-06-14 01:45:10|11350.7|11348.7|11346.3|11344.3|11350.9|11348.9|11346|11344|87
1655171120000|2022-06-14 01:45:20|11346|11344|11346|11344|11346.3|11344.3|11344.8|11342.8|30
1655171130000|2022-06-14 01:45:30|11345.9|11343.9|11348.9|11346.9|11348.9|11346.9|11345.9|11343.9|15
1655171140000|2022-06-14 01:45:40|11348.7|11346.7|11348.7|11346.7|11348.9|11346.9|11347.3|11345.3|5
1655171150000|2022-06-14 01:45:50|11348.8|11346.8|11348.3|11346.3|11350|11348|11348.2|11346.2|11
1655171160000|2022-06-14 01:46:00|11348.4|11346.4|11351|11349|11351|11349|11348.4|11346.4|13
1655171170000|2022-06-14 01:46:10|11351.2|11349.2|11349.9|11347.9|11352.3|11350.3|11349.9|11347.9|21
1655171180000|2022-06-14 01:46:20|11349.7|11347.7|11344.2|11342.2|11350.4|11348.4|11344.2|11342.2|22
1655171190000|2022-06-14 01:46:30|11344|11342|11345|11343|11346.3|11344.3|11342.7|11340.7|49
1655171200000|2022-06-14 01:46:40|11345.2|11343.2|11342.5|11340.5|11346.2|11344.2|11341.7|11339.7|31
1655171210000|2022-06-14 01:46:50|11342.7|11340.7|11344.4|11342.4|11344.8|11342.8|11342.2|11340.2|26
1655171220000|2022-06-14 01:47:00|11344.5|11342.5|11344|11342|11346.2|11344.2|11344|11342|25
1655171230000|2022-06-14 01:47:10|11343.9|11341.9|11341.9|11339.9|11343.9|11341.9|11340.7|11338.7|14
1655171240000|2022-06-14 01:47:20|11342.7|11340.7|11342.7|11340.7|11344.2|11342.2|11340.5|11338.5|21
1655171250000|2022-06-14 01:47:30|11342.8|11340.8|11342.9|11340.9|11343.8|11341.8|11341.5|11339.5|3
1655171260000|2022-06-14 01:47:40|11343|11341|11344.9|11342.9|11344.9|11342.9|11342.8|11340.8|9
1655171270000|2022-06-14 01:47:50|11343.9|11341.9|11347.7|11345.7|11347.8|11345.8|11343.9|11341.9|24
1655171280000|2022-06-14 01:48:00|11347.5|11345.5|11350.7|11348.7|11351.8|11349.8|11347.3|11345.3|38
1655171290000|2022-06-14 01:48:10|11350.3|11348.3|11345.3|11343.3|11351.3|11349.3|11345.3|11343.3|8
1655171300000|2022-06-14 01:48:20|11345.4|11343.4|11344.7|11342.7|11346.3|11344.3|11344.2|11342.2|17
1655171310000|2022-06-14 01:48:30|11344.8|11342.8|11346.3|11344.3|11346.3|11344.3|11344.2|11342.2|6
1655171320000|2022-06-14 01:48:40|11346.4|11344.4|11347.5|11345.5|11348.7|11346.7|11346.4|11344.4|4
1655171330000|2022-06-14 01:48:50|11347.4|11345.4|11349.9|11347.9|11350.2|11348.2|11347.2|11345.2|26
1655171340000|2022-06-14 01:49:00|11350|11348|11350.9|11348.9|11352|11350|11349.7|11347.7|19
1655171350000|2022-06-14 01:49:10|11351|11349|11353.8|11351.8|11354.5|11352.5|11351|11349|24
1655171360000|2022-06-14 01:49:20|11352.9|11350.9|11348.8|11346.8|11353|11351|11347.9|11345.9|21
1655171370000|2022-06-14 01:49:30|11349.2|11347.2|11349.8|11347.8|11352.2|11350.2|11348.7|11346.7|10
1655171380000|2022-06-14 01:49:40|11350|11348|11346.8|11344.8|11350.2|11348.2|11345.5|11343.5|17
1655171390000|2022-06-14 01:49:50|11346.7|11344.7|11346.9|11344.9|11349.7|11347.7|11346.7|11344.7|10
1655171400000|2022-06-14 01:50:00|11346.8|11344.8|11346.2|11344.2|11347.2|11345.2|11344.8|11342.8|17
1655171410000|2022-06-14 01:50:10|11346|11344|11351.3|11349.3|11351.4|11349.4|11345.8|11343.8|8
1655171420000|2022-06-14 01:50:20|11351.4|11349.4|11355.2|11353.2|11356.7|11354.7|11351.3|11349.3|69
1655171430000|2022-06-14 01:50:30|11355|11353|11351.9|11349.9|11355.5|11353.5|11351.5|11349.5|16
1655171440000|2022-06-14 01:50:40|11351.8|11349.8|11349.5|11347.5|11351.8|11349.8|11349.3|11347.3|17
1655171450000|2022-06-14 01:50:50|11349.4|11347.4|11346.2|11344.2|11349.5|11347.5|11345.2|11343.2|17
1655171460000|2022-06-14 01:51:00|11346|11344|11344.3|11342.3|11346.7|11344.7|11343.2|11341.2|14
1655171470000|2022-06-14 01:51:10|11344.7|11342.7|11342|11340|11348.9|11346.9|11341.8|11339.8|36
1655171480000|2022-06-14 01:51:20|11342.2|11340.2|11347.2|11345.2|11348.3|11346.3|11342|11340|14
1655171490000|2022-06-14 01:51:30|11346.9|11344.9|11345.7|11343.7|11348.3|11346.3|11345.5|11343.5|7
1655171500000|2022-06-14 01:51:40|11346.7|11344.7|11347.4|11345.4|11349|11347|11346.5|11344.5|28
1655171510000|2022-06-14 01:51:50|11347.3|11345.3|11343.2|11341.2|11347.3|11345.3|11342.4|11340.4|9
1655171520000|2022-06-14 01:52:00|11343.3|11341.3|11343|11341|11343.7|11341.7|11341.8|11339.8|8
1655171530000|2022-06-14 01:52:10|11343.2|11341.2|11345.3|11343.3|11346|11344|11343.2|11341.2|7
1655171540000|2022-06-14 01:52:20|11345.2|11343.2|11347.2|11345.2|11347.5|11345.5|11344.7|11342.7|23
1655171550000|2022-06-14 01:52:30|11347.3|11345.3|11349.5|11347.5|11349.8|11347.8|11346.5|11344.5|9
1655171560000|2022-06-14 01:52:40|11349.2|11347.2|11345.9|11343.9|11349.4|11347.4|11345.3|11343.3|38
1655171570000|2022-06-14 01:52:50|11345.7|11343.7|11344.5|11342.5|11346.3|11344.3|11344.4|11342.4|4
1655171580000|2022-06-14 01:53:00|11344.4|11342.4|11347.4|11345.4|11347.8|11345.8|11344.4|11342.4|2
1655171590000|2022-06-14 01:53:10|11347.3|11345.3|11347.2|11345.2|11347.4|11345.4|11346.3|11344.3|1
1655171600000|2022-06-14 01:53:20|11347|11345|11348.3|11346.3|11349|11347|11347|11345|5
1655171610000|2022-06-14 01:53:30|11347.8|11345.8|11346.9|11344.9|11347.9|11345.9|11346.2|11344.2|6
1655171620000|2022-06-14 01:53:40|11346.4|11344.4|11343.8|11341.8|11346.9|11344.9|11343.2|11341.2|9
1655171630000|2022-06-14 01:53:50|11343.7|11341.7|11342|11340|11343.9|11341.9|11342|11340|10
1655171640000|2022-06-14 01:54:00|11342.9|11340.9|11344.2|11342.2|11345.3|11343.3|11342.9|11340.9|11
1655171650000|2022-06-14 01:54:10|11344|11342|11345.8|11343.8|11346|11344|11344|11342|7
1655171660000|2022-06-14 01:54:20|11345.9|11343.9|11345.2|11343.2|11346.4|11344.4|11344.8|11342.8|6
1655171670000|2022-06-14 01:54:30|11345|11343|11346.9|11344.9|11348.9|11346.9|11344.4|11342.4|19
1655171680000|2022-06-14 01:54:40|11346.8|11344.8|11348.5|11346.5|11348.9|11346.9|11346.7|11344.7|0
1655171690000|2022-06-14 01:54:50|11348.4|11346.4|11344.3|11342.3|11348.4|11346.4|11344.3|11342.3|4
1655171700000|2022-06-14 01:55:00|11344.2|11342.2|11342|11340|11344.2|11342.2|11340.5|11338.5|53
1655171710000|2022-06-14 01:55:10|11342.2|11340.2|11338.7|11336.7|11342.3|11340.3|11338|11336|78
1655171720000|2022-06-14 01:55:20|11338.5|11336.5|11340.4|11338.4|11340.4|11338.4|11338.5|11336.5|12
1655171730000|2022-06-14 01:55:30|11340.3|11338.3|11338.4|11336.4|11340.4|11338.4|11338|11336|6
1655171740000|2022-06-14 01:55:40|11338.3|11336.3|11338.9|11336.9|11339.4|11337.4|11338|11336|7
1655171750000|2022-06-14 01:55:50|11338.8|11336.8|11338.9|11336.9|11339.2|11337.2|11337.7|11335.7|15
1655171760000|2022-06-14 01:56:00|11338.8|11336.8|11344|11342|11344|11342|11338.4|11336.4|38
1655171770000|2022-06-14 01:56:10|11343.9|11341.9|11345|11343|11345.2|11343.2|11342.9|11340.9|10
1655171780000|2022-06-14 01:56:20|11345.3|11343.3|11346.7|11344.7|11347.8|11345.8|11344.4|11342.4|7
1655171790000|2022-06-14 01:56:30|11346.9|11344.9|11345.8|11343.8|11346.9|11344.9|11345.4|11343.4|10
1655171800000|2022-06-14 01:56:40|11346|11344|11341.2|11339.2|11346.8|11344.8|11341.2|11339.2|54
1655171810000|2022-06-14 01:56:50|11341.7|11339.7|11343|11341|11343|11341|11339.3|11337.3|32
1655171820000|2022-06-14 01:57:00|11342.9|11340.9|11341.9|11339.9|11343.2|11341.2|11341.2|11339.2|6
1655171830000|2022-06-14 01:57:10|11342|11340|11342.4|11340.4|11343|11341|11341.7|11339.7|4
1655171840000|2022-06-14 01:57:20|11342.5|11340.5|11343.4|11341.4|11343.4|11341.4|11340.9|11338.9|3
1655171850000|2022-06-14 01:57:30|11343.5|11341.5|11345.5|11343.5|11347|11345|11343.5|11341.5|9
1655171860000|2022-06-14 01:57:40|11345.2|11343.2|11344.2|11342.2|11345.2|11343.2|11343.3|11341.3|0
1655171870000|2022-06-14 01:57:50|11344|11342|11341.2|11339.2|11344|11342|11341.2|11339.2|1
1655171880000|2022-06-14 01:58:00|11341.3|11339.3|11339.7|11337.7|11341.4|11339.4|11339.4|11337.4|4
1655171890000|2022-06-14 01:58:10|11339.8|11337.8|11339.4|11337.4|11340|11338|11339.2|11337.2|4
1655171900000|2022-06-14 01:58:20|11339.5|11337.5|11338.7|11336.7|11339.5|11337.5|11337.5|11335.5|14
1655171910000|2022-06-14 01:58:30|11338.5|11336.5|11342.8|11340.8|11343.7|11341.7|11338.5|11336.5|7
1655171920000|2022-06-14 01:58:40|11342.7|11340.7|11340.7|11338.7|11342.9|11340.9|11339.3|11337.3|7
1655171930000|2022-06-14 01:58:50|11340|11338|11339.5|11337.5|11340.8|11338.8|11339.2|11337.2|3
1655171940000|2022-06-14 01:59:00|11339.4|11337.4|11337.2|11335.2|11339.7|11337.7|11336.9|11334.9|11
1655171950000|2022-06-14 01:59:10|11337|11335|11336.5|11334.5|11337.2|11335.2|11335.5|11333.5|24
1655171960000|2022-06-14 01:59:20|11336.4|11334.4|11339.3|11337.3|11339.3|11337.3|11336.2|11334.2|20
1655171970000|2022-06-14 01:59:30|11339.4|11337.4|11340|11338|11341|11339|11338|11336|26
1655171980000|2022-06-14 01:59:40|11339.9|11337.9|11340.3|11338.3|11340.9|11338.9|11339.9|11337.9|5
1655171990000|2022-06-14 01:59:50|11340.4|11338.4|11341.8|11339.8|11343.2|11341.2|11340.4|11338.4|13
1655172000000|2022-06-14 02:00:00|11341.3|11339.3|11340.2|11338.2|11341.3|11339.3|11337.2|11335.2|25
1655172010000|2022-06-14 02:00:10|11340.4|11338.4|11343.2|11341.2|11343.4|11341.4|11339.8|11337.8|5
1655172020000|2022-06-14 02:00:20|11343.4|11341.4|11343.3|11341.3|11346|11344|11343.3|11341.3|23
1655172030000|2022-06-14 02:00:30|11343.4|11341.4|11342.4|11340.4|11343.4|11341.4|11341.5|11339.5|7
1655172040000|2022-06-14 02:00:40|11342.3|11340.3|11342.7|11340.7|11343.4|11341.4|11342|11340|2
1655172050000|2022-06-14 02:00:50|11342.8|11340.8|11343.5|11341.5|11343.5|11341.5|11342.2|11340.2|15
1655172060000|2022-06-14 02:01:00|11343.4|11341.4|11343.4|11341.4|11344.9|11342.9|11342.8|11340.8|11
1655172070000|2022-06-14 02:01:10|11343|11341|11344.7|11342.7|11344.9|11342.9|11342.4|11340.4|10
1655172080000|2022-06-14 02:01:20|11344.5|11342.5|11346.9|11344.9|11346.9|11344.9|11344|11342|12
1655172090000|2022-06-14 02:01:30|11347.2|11345.2|11346.8|11344.8|11348.7|11346.7|11346.5|11344.5|35
1655172100000|2022-06-14 02:01:40|11347.8|11345.8|11347.7|11345.7|11348|11346|11347|11345|9
1655172110000|2022-06-14 02:01:50|11347.5|11345.5|11348|11346|11348.8|11346.8|11346.4|11344.4|18
1655172120000|2022-06-14 02:02:00|11347.7|11345.7|11347.8|11345.8|11348.8|11346.8|11347.5|11345.5|3
1655172130000|2022-06-14 02:02:10|11347.9|11345.9|11349.5|11347.5|11350.9|11348.9|11347.9|11345.9|9
1655172140000|2022-06-14 02:02:20|11349.4|11347.4|11349.5|11347.5|11349.5|11347.5|11348.4|11346.4|3
1655172150000|2022-06-14 02:02:30|11349.4|11347.4|11349.4|11347.4|11349.7|11347.7|11348.8|11346.8|8
1655172160000|2022-06-14 02:02:40|11349.7|11347.7|11352.4|11350.4|11352.4|11350.4|11349.7|11347.7|12
1655172170000|2022-06-14 02:02:50|11352.3|11350.3|11352.4|11350.4|11353.5|11351.5|11351.4|11349.4|18
1655172180000|2022-06-14 02:03:00|11351.8|11349.8|11351.2|11349.2|11352.2|11350.2|11350.5|11348.5|7
1655172190000|2022-06-14 02:03:10|11351.3|11349.3|11350.8|11348.8|11351.8|11349.8|11350|11348|6
1655172200000|2022-06-14 02:03:20|11351|11349|11351.7|11349.7|11351.9|11349.9|11350.7|11348.7|1
1655172210000|2022-06-14 02:03:30|11351.5|11349.5|11350.8|11348.8|11351.8|11349.8|11350.8|11348.8|3
1655172220000|2022-06-14 02:03:40|11351|11349|11350.8|11348.8|11351.3|11349.3|11349.7|11347.7|11
1655172230000|2022-06-14 02:03:50|11350.7|11348.7|11350.4|11348.4|11351.3|11349.3|11350|11348|6
1655172240000|2022-06-14 02:04:00|11350.3|11348.3|11352.5|11350.5|11352.5|11350.5|11350.3|11348.3|10
1655172250000|2022-06-14 02:04:10|11352.7|11350.7|11350|11348|11353.8|11351.8|11349.9|11347.9|11
1655172260000|2022-06-14 02:04:20|11349.9|11347.9|11350.5|11348.5|11350.5|11348.5|11348.7|11346.7|5
1655172270000|2022-06-14 02:04:30|11350.4|11348.4|11349.2|11347.2|11351.2|11349.2|11349.2|11347.2|8
1655172280000|2022-06-14 02:04:40|11349|11347|11346.8|11344.8|11349|11347|11346.8|11344.8|11
1655172290000|2022-06-14 02:04:50|11346.7|11344.7|11346.7|11344.7|11347|11345|11346.3|11344.3|4
1655172300000|2022-06-14 02:05:00|11346.8|11344.8|11348.9|11346.9|11349.3|11347.3|11346.3|11344.3|2
1655172310000|2022-06-14 02:05:10|11348.8|11346.8|11348|11346|11350.4|11348.4|11347.7|11345.7|6
1655172320000|2022-06-14 02:05:20|11347.9|11345.9|11345.8|11343.8|11348.3|11346.3|11343.7|11341.7|30
1655172330000|2022-06-14 02:05:30|11345.7|11343.7|11348.2|11346.2|11348.7|11346.7|11344|11342|53
1655172340000|2022-06-14 02:05:40|11348.3|11346.3|11352.8|11350.8|11352.9|11350.9|11346.7|11344.7|24
1655172350000|2022-06-14 02:05:50|11352.7|11350.7|11355|11353|11355.9|11353.9|11352.2|11350.2|21
1655172360000|2022-06-14 02:06:00|11355.2|11353.2|11358|11356|11358.8|11356.8|11354.9|11352.9|33
1655172370000|2022-06-14 02:06:10|11358.3|11356.3|11359.2|11357.2|11359.9|11357.9|11358.3|11356.3|44
1655172380000|2022-06-14 02:06:20|11359|11357|11359.2|11357.2|11360.2|11358.2|11358.4|11356.4|17
1655172390000|2022-06-14 02:06:30|11359|11357|11358.3|11356.3|11360.9|11358.9|11357.9|11355.9|9
1655172400000|2022-06-14 02:06:40|11358.2|11356.2|11359.2|11357.2|11359.3|11357.3|11357.7|11355.7|6
1655172410000|2022-06-14 02:06:50|11359|11357|11361|11359|11361|11359|11358.2|11356.2|20
1655172420000|2022-06-14 02:07:00|11360.9|11358.9|11362.2|11360.2|11362.8|11360.8|11360.9|11358.9|11
1655172430000|2022-06-14 02:07:10|11362|11360|11364.8|11362.8|11364.9|11362.9|11362|11360|40
1655172440000|2022-06-14 02:07:20|11364.9|11362.9|11365.4|11363.4|11367.4|11365.4|11364.7|11362.7|20
1655172450000|2022-06-14 02:07:30|11365.8|11363.8|11363.3|11361.3|11366.7|11364.7|11361.4|11359.4|13
1655172460000|2022-06-14 02:07:40|11363.4|11361.4|11362.4|11360.4|11363.5|11361.5|11361|11359|16
1655172470000|2022-06-14 02:07:50|11362.3|11360.3|11362.3|11360.3|11363.4|11361.4|11360.7|11358.7|21
1655172480000|2022-06-14 02:08:00|11362.9|11360.9|11363.4|11361.4|11364.7|11362.7|11362.3|11360.3|11
1655172490000|2022-06-14 02:08:10|11363.5|11361.5|11360.5|11358.5|11363.5|11361.5|11360.5|11358.5|6
1655172500000|2022-06-14 02:08:20|11360.4|11358.4|11359.2|11357.2|11360.4|11358.4|11356.9|11354.9|22
1655172510000|2022-06-14 02:08:30|11359|11357|11358.4|11356.4|11359.3|11357.3|11358.2|11356.2|5
1655172520000|2022-06-14 02:08:40|11358.3|11356.3|11360.4|11358.4|11361|11359|11358.3|11356.3|6
1655172530000|2022-06-14 02:08:50|11360.2|11358.2|11359.7|11357.7|11361.2|11359.2|11359.3|11357.3|1
1655172540000|2022-06-14 02:09:00|11359.8|11357.8|11359.7|11357.7|11360.7|11358.7|11358.9|11356.9|6
1655172550000|2022-06-14 02:09:10|11359.5|11357.5|11360.4|11358.4|11361.9|11359.9|11359.5|11357.5|6
1655172560000|2022-06-14 02:09:20|11360.3|11358.3|11361.3|11359.3|11361.3|11359.3|11360|11358|1
1655172570000|2022-06-14 02:09:30|11360.9|11358.9|11361.8|11359.8|11361.8|11359.8|11360.8|11358.8|2
1655172580000|2022-06-14 02:09:40|11361.4|11359.4|11361.7|11359.7|11363.2|11361.2|11360.7|11358.7|18
1655172590000|2022-06-14 02:09:50|11361.5|11359.5|11364.7|11362.7|11365.4|11363.4|11361.4|11359.4|14
1655172600000|2022-06-14 02:10:00|11364.2|11362.2|11364.8|11362.8|11365|11363|11362.9|11360.9|22
1655172610000|2022-06-14 02:10:10|11364.7|11362.7|11362|11360|11364.9|11362.9|11361.7|11359.7|9
1655172620000|2022-06-14 02:10:20|11362.2|11360.2|11360.5|11358.5|11362.3|11360.3|11360|11358|3
1655172630000|2022-06-14 02:10:30|11360.4|11358.4|11359|11357|11360.5|11358.5|11358.8|11356.8|7
1655172640000|2022-06-14 02:10:40|11359.3|11357.3|11360.4|11358.4|11361.3|11359.3|11359.3|11357.3|4
1655172650000|2022-06-14 02:10:50|11359.9|11357.9|11359.7|11357.7|11359.9|11357.9|11358.9|11356.9|0
1655172660000|2022-06-14 02:11:00|11359.5|11357.5|11360.3|11358.3|11361.3|11359.3|11358.8|11356.8|7
1655172670000|2022-06-14 02:11:10|11360.4|11358.4|11358.2|11356.2|11362.3|11360.3|11357.9|11355.9|18
1655172680000|2022-06-14 02:11:20|11358|11356|11356.7|11354.7|11358.2|11356.2|11356.7|11354.7|5
1655172690000|2022-06-14 02:11:30|11356.4|11354.4|11359.3|11357.3|11359.8|11357.8|11356.2|11354.2|9
1655172700000|2022-06-14 02:11:40|11359.4|11357.4|11360.5|11358.5|11360.7|11358.7|11359.3|11357.3|1
1655172710000|2022-06-14 02:11:50|11360.4|11358.4|11359.8|11357.8|11360.5|11358.5|11359.5|11357.5|3
1655172720000|2022-06-14 02:12:00|11359.7|11357.7|11362.4|11360.4|11362.5|11360.5|11359.5|11357.5|4
1655172730000|2022-06-14 02:12:10|11362.7|11360.7|11360|11358|11363.3|11361.3|11360|11358|3
1655172740000|2022-06-14 02:12:20|11360.2|11358.2|11359.3|11357.3|11360.3|11358.3|11358.4|11356.4|11
1655172750000|2022-06-14 02:12:30|11359.4|11357.4|11359.4|11357.4|11360.3|11358.3|11359|11357|2
1655172760000|2022-06-14 02:12:40|11359.3|11357.3|11359.5|11357.5|11359.7|11357.7|11357.9|11355.9|2
1655172770000|2022-06-14 02:12:50|11359.7|11357.7|11362.9|11360.9|11362.9|11360.9|11358.7|11356.7|4
1655172780000|2022-06-14 02:13:00|11362.8|11360.8|11363|11361|11365.5|11363.5|11362.5|11360.5|29
1655172790000|2022-06-14 02:13:10|11363.2|11361.2|11365.3|11363.3|11365.3|11363.3|11362.7|11360.7|11
1655172800000|2022-06-14 02:13:20|11365.2|11363.2|11365.5|11363.5|11365.5|11363.5|11364.4|11362.4|17
1655172810000|2022-06-14 02:13:30|11365.3|11363.3|11364.4|11362.4|11366.2|11364.2|11364|11362|39
1655172820000|2022-06-14 02:13:40|11364.3|11362.3|11365.4|11363.4|11366|11364|11364|11362|13
1655172830000|2022-06-14 02:13:50|11365.5|11363.5|11363.9|11361.9|11365.5|11363.5|11363.5|11361.5|8
1655172840000|2022-06-14 02:14:00|11364|11362|11366|11364|11366.2|11364.2|11363.3|11361.3|8
1655172850000|2022-06-14 02:14:10|11365.9|11363.9|11365.4|11363.4|11365.9|11363.9|11364.5|11362.5|4
1655172860000|2022-06-14 02:14:20|11364.9|11362.9|11363.7|11361.7|11364.9|11362.9|11363.4|11361.4|2
1655172870000|2022-06-14 02:14:30|11363.5|11361.5|11359.9|11357.9|11363.5|11361.5|11359.8|11357.8|12
1655172880000|2022-06-14 02:14:40|11361|11359|11359|11357|11362.2|11360.2|11359|11357|9
1655172890000|2022-06-14 02:14:50|11359.4|11357.4|11359.2|11357.2|11361.2|11359.2|11358.8|11356.8|6
1655172900000|2022-06-14 02:15:00|11359|11357|11360.4|11358.4|11360.9|11358.9|11358.3|11356.3|14
1655172910000|2022-06-14 02:15:10|11360.3|11358.3|11361.7|11359.7|11362.8|11360.8|11359.9|11357.9|11
1655172920000|2022-06-14 02:15:20|11361.5|11359.5|11360.5|11358.5|11361.9|11359.9|11360|11358|4
1655172930000|2022-06-14 02:15:30|11360.4|11358.4|11362.4|11360.4|11362.4|11360.4|11360.3|11358.3|6
1655172940000|2022-06-14 02:15:40|11362.5|11360.5|11360.4|11358.4|11362.7|11360.7|11360.3|11358.3|10
1655172950000|2022-06-14 02:15:50|11359.9|11357.9|11361.3|11359.3|11362|11360|11359.9|11357.9|23
1655172960000|2022-06-14 02:16:00|11361.9|11359.9|11361.3|11359.3|11362|11360|11360.8|11358.8|5
1655172970000|2022-06-14 02:16:10|11360.9|11358.9|11358.9|11356.9|11361.2|11359.2|11358.7|11356.7|42
1655172980000|2022-06-14 02:16:20|11359.8|11357.8|11361.7|11359.7|11361.7|11359.7|11359.8|11357.8|1
1655172990000|2022-06-14 02:16:30|11361.5|11359.5|11363.3|11361.3|11363.4|11361.4|11361.3|11359.3|7
1655173000000|2022-06-14 02:16:40|11363.4|11361.4|11367.2|11365.2|11367.3|11365.3|11363|11361|25
1655173010000|2022-06-14 02:16:50|11367.3|11365.3|11366.5|11364.5|11367.8|11365.8|11366.3|11364.3|33
1655173020000|2022-06-14 02:17:00|11366.2|11364.2|11362.3|11360.3|11366.2|11364.2|11361.9|11359.9|13
1655173030000|2022-06-14 02:17:10|11362.2|11360.2|11360.8|11358.8|11362.2|11360.2|11360.7|11358.7|4
1655173040000|2022-06-14 02:17:20|11361.4|11359.4|11361.3|11359.3|11362.3|11360.3|11361.2|11359.2|2
1655173050000|2022-06-14 02:17:30|11361.4|11359.4|11361.4|11359.4|11363.2|11361.2|11361.3|11359.3|4
1655173060000|2022-06-14 02:17:40|11361.3|11359.3|11361.9|11359.9|11362|11360|11361.2|11359.2|1
1655173070000|2022-06-14 02:17:50|11361.4|11359.4|11365.4|11363.4|11365.4|11363.4|11361.3|11359.3|7
1655173080000|2022-06-14 02:18:00|11365.3|11363.3|11364.8|11362.8|11365.3|11363.3|11363.7|11361.7|1
1655173090000|2022-06-14 02:18:10|11364.5|11362.5|11362.9|11360.9|11364.7|11362.7|11362.8|11360.8|3
1655173100000|2022-06-14 02:18:20|11363|11361|11363.8|11361.8|11363.8|11361.8|11363|11361|0
1655173110000|2022-06-14 02:18:30|11363.5|11361.5|11362.4|11360.4|11363.7|11361.7|11362.4|11360.4|1
1655173120000|2022-06-14 02:18:40|11362.5|11360.5|11360.2|11358.2|11362.5|11360.5|11360.2|11358.2|6
1655173130000|2022-06-14 02:18:50|11360|11358|11359.9|11357.9|11360.3|11358.3|11359.4|11357.4|7
1655173140000|2022-06-14 02:19:00|11359.8|11357.8|11354.3|11352.3|11360.2|11358.2|11353.4|11351.4|56
1655173150000|2022-06-14 02:19:10|11354.4|11352.4|11356.5|11354.5|11357.4|11355.4|11354.4|11352.4|9
1655173160000|2022-06-14 02:19:20|11356.3|11354.3|11356.7|11354.7|11356.8|11354.8|11354.4|11352.4|13
1655173170000|2022-06-14 02:19:30|11356.2|11354.2|11356.9|11354.9|11357.9|11355.9|11356.2|11354.2|14
1655173180000|2022-06-14 02:19:40|11357.3|11355.3|11354.3|11352.3|11357.3|11355.3|11354.3|11352.3|18
1655173190000|2022-06-14 02:19:50|11354.2|11352.2|11354.7|11352.7|11355.9|11353.9|11354.2|11352.2|3
1655173200000|2022-06-14 02:20:00|11354.8|11352.8|11355.7|11353.7|11356.3|11354.3|11354.7|11352.7|8
1655173210000|2022-06-14 02:20:10|11355.8|11353.8|11356.3|11354.3|11359.7|11357.7|11355.8|11353.8|7
1655173220000|2022-06-14 02:20:20|11356.2|11354.2|11357.8|11355.8|11357.8|11355.8|11355.8|11353.8|3
1655173230000|2022-06-14 02:20:30|11357.7|11355.7|11357|11355|11357.7|11355.7|11356.5|11354.5|2
1655173240000|2022-06-14 02:20:40|11357.2|11355.2|11357.8|11355.8|11358.8|11356.8|11356.5|11354.5|7
1655173250000|2022-06-14 02:20:50|11357.7|11355.7|11357.8|11355.8|11358.5|11356.5|11357.2|11355.2|3
1655173260000|2022-06-14 02:21:00|11357.7|11355.7|11356.4|11354.4|11357.8|11355.8|11355.7|11353.7|0
1655173270000|2022-06-14 02:21:10|11356.3|11354.3|11356.3|11354.3|11356.8|11354.8|11356|11354|1
1655173280000|2022-06-14 02:21:20|11356.2|11354.2|11357.8|11355.8|11357.8|11355.8|11356|11354|2
1655173290000|2022-06-14 02:21:30|11358|11356|11359.8|11357.8|11360|11358|11357.9|11355.9|2
1655173300000|2022-06-14 02:21:40|11359.7|11357.7|11359.9|11357.9|11359.9|11357.9|11359.3|11357.3|0
1655173310000|2022-06-14 02:21:50|11359.8|11357.8|11360.3|11358.3|11361.8|11359.8|11359.5|11357.5|9
1655173320000|2022-06-14 02:22:00|11360.4|11358.4|11362.7|11360.7|11363.4|11361.4|11360.4|11358.4|11
1655173330000|2022-06-14 02:22:10|11362.5|11360.5|11360.7|11358.7|11362.5|11360.5|11360|11358|2
1655173340000|2022-06-14 02:22:20|11360.5|11358.5|11359.7|11357.7|11360.8|11358.8|11358.5|11356.5|6
1655173350000|2022-06-14 02:22:30|11359.5|11357.5|11359|11357|11360.2|11358.2|11358.3|11356.3|7
1655173360000|2022-06-14 02:22:40|11358.8|11356.8|11360.4|11358.4|11360.4|11358.4|11358.7|11356.7|2
1655173370000|2022-06-14 02:22:50|11360.3|11358.3|11359.8|11357.8|11360.4|11358.4|11359.3|11357.3|12
1655173380000|2022-06-14 02:23:00|11359.9|11357.9|11360.7|11358.7|11361.2|11359.2|11359.5|11357.5|1
1655173390000|2022-06-14 02:23:10|11361|11359|11361.2|11359.2|11362.2|11360.2|11361|11359|5
1655173400000|2022-06-14 02:23:20|11361.3|11359.3|11360.8|11358.8|11362|11360|11360.4|11358.4|7
1655173410000|2022-06-14 02:23:30|11360.9|11358.9|11361.7|11359.7|11361.9|11359.9|11360.5|11358.5|5
1655173420000|2022-06-14 02:23:40|11361.5|11359.5|11361|11359|11361.8|11359.8|11360.5|11358.5|4
1655173430000|2022-06-14 02:23:50|11360.8|11358.8|11361.5|11359.5|11361.9|11359.9|11360.8|11358.8|0
1655173440000|2022-06-14 02:24:00|11361.7|11359.7|11362.2|11360.2|11362.3|11360.3|11360.8|11358.8|3
1655173450000|2022-06-14 02:24:10|11363|11361|11361.7|11359.7|11364.4|11362.4|11361.7|11359.7|18
1655173460000|2022-06-14 02:24:20|11361.5|11359.5|11362.7|11360.7|11362.7|11360.7|11361.3|11359.3|1
1655173470000|2022-06-14 02:24:30|11362.3|11360.3|11363.9|11361.9|11365.2|11363.2|11362.3|11360.3|11
1655173480000|2022-06-14 02:24:40|11361.4|11359.4|11361.8|11359.8|11363.2|11361.2|11361.4|11359.4|46
1655173490000|2022-06-14 02:24:50|11361.7|11359.7|11360|11358|11363|11361|11360|11358|13
1655173500000|2022-06-14 02:25:00|11360.2|11358.2|11363.9|11361.9|11364|11362|11360.2|11358.2|11
1655173510000|2022-06-14 02:25:10|11364.3|11362.3|11362.3|11360.3|11364.4|11362.4|11361.9|11359.9|35
1655173520000|2022-06-14 02:25:20|11362.4|11360.4|11361.9|11359.9|11364.2|11362.2|11361.8|11359.8|13
1655173530000|2022-06-14 02:25:30|11363.2|11361.2|11362.7|11360.7|11363.2|11361.2|11361.9|11359.9|15
1655173540000|2022-06-14 02:25:40|11362.5|11360.5|11362|11360|11362.5|11360.5|11361|11359|3
1655173550000|2022-06-14 02:25:50|11361.9|11359.9|11363.2|11361.2|11363.2|11361.2|11360.7|11358.7|11
1655173560000|2022-06-14 02:26:00|11363|11361|11361.5|11359.5|11363.2|11361.2|11361.4|11359.4|2
1655173570000|2022-06-14 02:26:10|11361.4|11359.4|11359.7|11357.7|11361.4|11359.4|11357.7|11355.7|18
1655173580000|2022-06-14 02:26:20|11359.9|11357.9|11360.8|11358.8|11361.3|11359.3|11359.7|11357.7|7
1655173590000|2022-06-14 02:26:30|11360.7|11358.7|11359.8|11357.8|11360.8|11358.8|11359.4|11357.4|2
1655173600000|2022-06-14 02:26:40|11359.7|11357.7|11357.4|11355.4|11359.7|11357.7|11356.8|11354.8|4
1655173610000|2022-06-14 02:26:50|11357.2|11355.2|11356.7|11354.7|11357.2|11355.2|11356.4|11354.4|2
1655173620000|2022-06-14 02:27:00|11356.8|11354.8|11354|11352|11357.3|11355.3|11352.3|11350.3|30
1655173630000|2022-06-14 02:27:10|11354.5|11352.5|11355.2|11353.2|11355.7|11353.7|11352.9|11350.9|15
1655173640000|2022-06-14 02:27:20|11355|11353|11356.4|11354.4|11357.3|11355.3|11354|11352|5
1655173650000|2022-06-14 02:27:30|11356|11354|11357.5|11355.5|11358.7|11356.7|11356|11354|10
1655173660000|2022-06-14 02:27:40|11357.7|11355.7|11359.4|11357.4|11359.4|11357.4|11357.7|11355.7|0
1655173670000|2022-06-14 02:27:50|11359.5|11357.5|11363|11361|11363.2|11361.2|11359.5|11357.5|3
1655173680000|2022-06-14 02:28:00|11362.9|11360.9|11362|11360|11363.8|11361.8|11361.9|11359.9|7
1655173690000|2022-06-14 02:28:10|11361.9|11359.9|11363.3|11361.3|11363.5|11361.5|11360.5|11358.5|2
1655173700000|2022-06-14 02:28:20|11362.9|11360.9|11361.9|11359.9|11362.9|11360.9|11361.5|11359.5|5
1655173710000|2022-06-14 02:28:30|11361.8|11359.8|11361|11359|11361.8|11359.8|11360.3|11358.3|26
1655173720000|2022-06-14 02:28:40|11360.3|11358.3|11359.5|11357.5|11360.4|11358.4|11357.8|11355.8|3
1655173730000|2022-06-14 02:28:50|11359.7|11357.7|11361.9|11359.9|11362.3|11360.3|11359.7|11357.7|2
1655173740000|2022-06-14 02:29:00|11362|11360|11362.8|11360.8|11362.9|11360.9|11361.3|11359.3|0
1655173750000|2022-06-14 02:29:10|11362.7|11360.7|11362.7|11360.7|11363.7|11361.7|11362.7|11360.7|9
1655173760000|2022-06-14 02:29:20|11362.4|11360.4|11362.9|11360.9|11363.2|11361.2|11362.3|11360.3|4
1655173770000|2022-06-14 02:29:30|11362.5|11360.5|11361.7|11359.7|11362.5|11360.5|11361.3|11359.3|2
1655173780000|2022-06-14 02:29:40|11361.5|11359.5|11360.8|11358.8|11361.5|11359.5|11360.5|11358.5|0
1655173790000|2022-06-14 02:29:50|11360.9|11358.9|11358.2|11356.2|11360.9|11358.9|11358|11356|14
1655173800000|2022-06-14 02:30:00|11358|11356|11356.3|11354.3|11358.4|11356.4|11356|11354|1
1655173810000|2022-06-14 02:30:10|11356.2|11354.2|11357.9|11355.9|11359.2|11357.2|11356.2|11354.2|0
1655173820000|2022-06-14 02:30:20|11358|11356|11361.8|11359.8|11361.8|11359.8|11358|11356|1
1655173830000|2022-06-14 02:30:30|11362.2|11360.2|11363.8|11361.8|11363.9|11361.9|11361.7|11359.7|8
1655173840000|2022-06-14 02:30:40|11363.9|11361.9|11364.3|11362.3|11364.4|11362.4|11363.5|11361.5|7
1655173850000|2022-06-14 02:30:50|11364.2|11362.2|11366.3|11364.3|11366.7|11364.7|11363.5|11361.5|28
1655173860000|2022-06-14 02:31:00|11365.4|11363.4|11365.4|11363.4|11366.3|11364.3|11365|11363|9
1655173870000|2022-06-14 02:31:10|11365.5|11363.5|11367.3|11365.3|11368.4|11366.4|11365.4|11363.4|36
1655173880000|2022-06-14 02:31:20|11366.4|11364.4|11367.9|11365.9|11368.7|11366.7|11366.4|11364.4|19
1655173890000|2022-06-14 02:31:30|11367.3|11365.3|11367.8|11365.8|11367.8|11365.8|11366.9|11364.9|4
1655173900000|2022-06-14 02:31:40|11367.9|11365.9|11368|11366|11368.5|11366.5|11367.7|11365.7|1
1655173910000|2022-06-14 02:31:50|11367.9|11365.9|11368.2|11366.2|11368.5|11366.5|11367.7|11365.7|1
1655173920000|2022-06-14 02:32:00|11368.3|11366.3|11370|11368|11370.4|11368.4|11367.3|11365.3|28
1655173930000|2022-06-14 02:32:10|11369.4|11367.4|11367.5|11365.5|11370.3|11368.3|11366.7|11364.7|12
1655173940000|2022-06-14 02:32:20|11367|11365|11366|11364|11367|11365|11366|11364|3
1655173950000|2022-06-14 02:32:30|11365.4|11363.4|11366.5|11364.5|11367|11365|11365.3|11363.3|10
1655173960000|2022-06-14 02:32:40|11366.7|11364.7|11366|11364|11367.8|11365.8|11366|11364|3
1655173970000|2022-06-14 02:32:50|11366.3|11364.3|11364.2|11362.2|11366.3|11364.3|11363.5|11361.5|16
1655173980000|2022-06-14 02:33:00|11363.9|11361.9|11367.8|11365.8|11368|11366|11363.7|11361.7|58
1655173990000|2022-06-14 02:33:10|11367.5|11365.5|11366|11364|11367.8|11365.8|11365.5|11363.5|2
1655174000000|2022-06-14 02:33:20|11366.2|11364.2|11367|11365|11367|11365|11364.8|11362.8|10
1655174010000|2022-06-14 02:33:30|11366.9|11364.9|11367.9|11365.9|11368.3|11366.3|11364.9|11362.9|24
1655174020000|2022-06-14 02:33:40|11368.2|11366.2|11369.2|11367.2|11369.7|11367.7|11368.2|11366.2|3
1655174030000|2022-06-14 02:33:50|11368.9|11366.9|11369.7|11367.7|11370.7|11368.7|11368.9|11366.9|7
1655174040000|2022-06-14 02:34:00|11369.2|11367.2|11369.4|11367.4|11369.9|11367.9|11368.8|11366.8|5
1655174050000|2022-06-14 02:34:10|11369.3|11367.3|11368.3|11366.3|11369.7|11367.7|11368.2|11366.2|5
1655174060000|2022-06-14 02:34:20|11368.2|11366.2|11365.2|11363.2|11368.2|11366.2|11365|11363|14
1655174070000|2022-06-14 02:34:30|11365.3|11363.3|11366.2|11364.2|11366.2|11364.2|11365.3|11363.3|2
1655174080000|2022-06-14 02:34:40|11366.7|11364.7|11365.8|11363.8|11366.7|11364.7|11365.7|11363.7|3
1655174090000|2022-06-14 02:34:50|11365.9|11363.9|11365.7|11363.7|11366|11364|11365.3|11363.3|4
1655174100000|2022-06-14 02:35:00|11365.3|11363.3|11368.3|11366.3|11368.3|11366.3|11364.4|11362.4|12
1655174110000|2022-06-14 02:35:10|11368.2|11366.2|11371|11369|11372.8|11370.8|11368|11366|49
1655174120000|2022-06-14 02:35:20|11370.9|11368.9|11369|11367|11371|11369|11367.7|11365.7|61
1655174130000|2022-06-14 02:35:30|11368.9|11366.9|11369|11367|11369.5|11367.5|11368.2|11366.2|10
1655174140000|2022-06-14 02:35:40|11368.9|11366.9|11368.8|11366.8|11368.9|11366.9|11367.2|11365.2|17
1655174150000|2022-06-14 02:35:50|11368.7|11366.7|11369.7|11367.7|11369.7|11367.7|11368.7|11366.7|3
1655174160000|2022-06-14 02:36:00|11370.4|11368.4|11370.8|11368.8|11371.4|11369.4|11369.8|11367.8|4
1655174170000|2022-06-14 02:36:10|11370.7|11368.7|11370.4|11368.4|11370.8|11368.8|11369.4|11367.4|6
1655174180000|2022-06-14 02:36:20|11369.8|11367.8|11369.7|11367.7|11369.9|11367.9|11368.9|11366.9|2
1655174190000|2022-06-14 02:36:30|11369.9|11367.9|11369.7|11367.7|11369.9|11367.9|11368.8|11366.8|3
1655174200000|2022-06-14 02:36:40|11369.8|11367.8|11368.5|11366.5|11369.8|11367.8|11368.5|11366.5|5
1655174210000|2022-06-14 02:36:50|11368.7|11366.7|11366.5|11364.5|11368.7|11366.7|11366.2|11364.2|8
1655174220000|2022-06-14 02:37:00|11366.3|11364.3|11366|11364|11367.8|11365.8|11365.5|11363.5|3
1655174230000|2022-06-14 02:37:10|11365.9|11363.9|11367.4|11365.4|11367.5|11365.5|11365.5|11363.5|3
1655174240000|2022-06-14 02:37:20|11367.3|11365.3|11367|11365|11367.4|11365.4|11366.5|11364.5|0
1655174250000|2022-06-14 02:37:30|11367.2|11365.2|11368.4|11366.4|11368.7|11366.7|11366.8|11364.8|7
1655174260000|2022-06-14 02:37:40|11368.3|11366.3|11367.5|11365.5|11368.8|11366.8|11367.5|11365.5|2
1655174270000|2022-06-14 02:37:50|11367.8|11365.8|11367.2|11365.2|11368|11366|11366.4|11364.4|5
1655174280000|2022-06-14 02:38:00|11367.3|11365.3|11368.5|11366.5|11368.8|11366.8|11367.2|11365.2|2
1655174290000|2022-06-14 02:38:10|11368.3|11366.3|11366.9|11364.9|11368.9|11366.9|11366.5|11364.5|5
1655174300000|2022-06-14 02:38:20|11366.8|11364.8|11368.4|11366.4|11368.4|11366.4|11366.7|11364.7|5
1655174310000|2022-06-14 02:38:30|11368.3|11366.3|11368.3|11366.3|11368.4|11366.4|11367.4|11365.4|12
1655174320000|2022-06-14 02:38:40|11368.4|11366.4|11366.5|11364.5|11368.4|11366.4|11366.5|11364.5|6
1655174330000|2022-06-14 02:38:50|11366.7|11364.7|11366.7|11364.7|11367.2|11365.2|11366.4|11364.4|3
1655174340000|2022-06-14 02:39:00|11366.5|11364.5|11368.8|11366.8|11368.8|11366.8|11366.4|11364.4|10
1655174350000|2022-06-14 02:39:10|11368.7|11366.7|11366.2|11364.2|11368.8|11366.8|11365.8|11363.8|7
1655174360000|2022-06-14 02:39:20|11366|11364|11365.3|11363.3|11366|11364|11363.9|11361.9|16
1655174370000|2022-06-14 02:39:30|11364.9|11362.9|11364.5|11362.5|11365.3|11363.3|11364|11362|7
1655174380000|2022-06-14 02:39:40|11364.7|11362.7|11366|11364|11366.5|11364.5|11364.7|11362.7|1
1655174390000|2022-06-14 02:39:50|11365.9|11363.9|11367|11365|11367|11365|11365.7|11363.7|5
1655174400000|2022-06-14 02:40:00|11367.2|11365.2|11368.4|11366.4|11368.9|11366.9|11367.2|11365.2|14
1655174410000|2022-06-14 02:40:10|11368.5|11366.5|11368.3|11366.3|11368.9|11366.9|11367.4|11365.4|11
1655174420000|2022-06-14 02:40:20|11368.2|11366.2|11369.5|11367.5|11369.7|11367.7|11367.8|11365.8|6
1655174430000|2022-06-14 02:40:30|11369.7|11367.7|11370.5|11368.5|11371.7|11369.7|11369.7|11367.7|12
1655174440000|2022-06-14 02:40:40|11370.7|11368.7|11369.9|11367.9|11371|11369|11369.8|11367.8|7
1655174450000|2022-06-14 02:40:50|11369.8|11367.8|11368.8|11366.8|11370.5|11368.5|11368.7|11366.7|22
1655174460000|2022-06-14 02:41:00|11369.2|11367.2|11366|11364|11369.3|11367.3|11365.3|11363.3|6
1655174470000|2022-06-14 02:41:10|11366.2|11364.2|11366.3|11364.3|11367.3|11365.3|11365|11363|8
1655174480000|2022-06-14 02:41:20|11366.4|11364.4|11367|11365|11367.3|11365.3|11366.2|11364.2|2
1655174490000|2022-06-14 02:41:30|11367.2|11365.2|11367.4|11365.4|11368|11366|11367|11365|4
1655174500000|2022-06-14 02:41:40|11367.3|11365.3|11367|11365|11367.5|11365.5|11366|11364|8
1655174510000|2022-06-14 02:41:50|11367.2|11365.2|11367.8|11365.8|11368.2|11366.2|11367.2|11365.2|3
1655174520000|2022-06-14 02:42:00|11367.7|11365.7|11366.8|11364.8|11367.7|11365.7|11365.5|11363.5|5
1655174530000|2022-06-14 02:42:10|11366.7|11364.7|11366.8|11364.8|11367.3|11365.3|11365.4|11363.4|4
1655174540000|2022-06-14 02:42:20|11366.7|11364.7|11364.9|11362.9|11366.7|11364.7|11364.7|11362.7|8
1655174550000|2022-06-14 02:42:30|11365.2|11363.2|11366|11364|11366.5|11364.5|11363.9|11361.9|13
1655174560000|2022-06-14 02:42:40|11366.8|11364.8|11366|11364|11366.8|11364.8|11365.5|11363.5|7
1655174570000|2022-06-14 02:42:50|11366.8|11364.8|11367.4|11365.4|11367.4|11365.4|11366.8|11364.8|3
1655174580000|2022-06-14 02:43:00|11367|11365|11366.8|11364.8|11367.3|11365.3|11365.5|11363.5|4
1655174590000|2022-06-14 02:43:10|11367.2|11365.2|11365.2|11363.2|11367.2|11365.2|11364.8|11362.8|3
1655174600000|2022-06-14 02:43:20|11365|11363|11364.2|11362.2|11365|11363|11362.2|11360.2|33
1655174610000|2022-06-14 02:43:30|11364|11362|11365|11363|11365.4|11363.4|11363.9|11361.9|3
1655174620000|2022-06-14 02:43:40|11364.7|11362.7|11364|11362|11365|11363|11363.8|11361.8|5
1655174630000|2022-06-14 02:43:50|11363.8|11361.8|11363.8|11361.8|11364.8|11362.8|11363.5|11361.5|1
1655174640000|2022-06-14 02:44:00|11364.5|11362.5|11364.3|11362.3|11366.4|11364.4|11363.8|11361.8|10
1655174650000|2022-06-14 02:44:10|11364.2|11362.2|11363.3|11361.3|11364.3|11362.3|11362.9|11360.9|5
1655174660000|2022-06-14 02:44:20|11363.2|11361.2|11363.5|11361.5|11364.2|11362.2|11363.2|11361.2|1
1655174670000|2022-06-14 02:44:30|11363.7|11361.7|11362.5|11360.5|11364.3|11362.3|11362.5|11360.5|12
1655174680000|2022-06-14 02:44:40|11362.4|11360.4|11363.7|11361.7|11363.9|11361.9|11362.4|11360.4|6
1655174690000|2022-06-14 02:44:50|11363.8|11361.8|11363.3|11361.3|11364.4|11362.4|11363.3|11361.3|2
1655174700000|2022-06-14 02:45:00|11363.4|11361.4|11364.8|11362.8|11364.8|11362.8|11363.4|11361.4|43
1655174710000|2022-06-14 02:45:10|11364.9|11362.9|11365.8|11363.8|11366.7|11364.7|11364.4|11362.4|8
1655174720000|2022-06-14 02:45:20|11365.7|11363.7|11365.9|11363.9|11366|11364|11365.5|11363.5|2
1655174730000|2022-06-14 02:45:30|11366|11364|11366.8|11364.8|11367|11365|11366|11364|3
1655174740000|2022-06-14 02:45:40|11366.7|11364.7|11368.2|11366.2|11368.5|11366.5|11366.7|11364.7|18
1655174750000|2022-06-14 02:45:50|11368|11366|11368.2|11366.2|11368.3|11366.3|11367.9|11365.9|1
1655174760000|2022-06-14 02:46:00|11368.3|11366.3|11368|11366|11369.9|11367.9|11367.7|11365.7|10
1655174770000|2022-06-14 02:46:10|11368.2|11366.2|11368.9|11366.9|11369.2|11367.2|11367.9|11365.9|6
1655174780000|2022-06-14 02:46:20|11369|11367|11368.9|11366.9|11369|11367|11368.8|11366.8|0
1655174790000|2022-06-14 02:46:30|11368.8|11366.8|11367|11365|11368.9|11366.9|11366.5|11364.5|6
1655174800000|2022-06-14 02:46:40|11366.9|11364.9|11365.4|11363.4|11367.8|11365.8|11365.2|11363.2|3
1655174810000|2022-06-14 02:46:50|11365.5|11363.5|11365|11363|11366.2|11364.2|11365|11363|4
1655174820000|2022-06-14 02:47:00|11364.9|11362.9|11365.8|11363.8|11367|11365|11364.9|11362.9|1
1655174830000|2022-06-14 02:47:10|11365.5|11363.5|11365|11363|11366.5|11364.5|11364.8|11362.8|6
1655174840000|2022-06-14 02:47:20|11364.9|11362.9|11364.9|11362.9|11365.8|11363.8|11364|11362|14
1655174850000|2022-06-14 02:47:30|11365|11363|11365.9|11363.9|11366|11364|11364.8|11362.8|6
1655174860000|2022-06-14 02:47:40|11365.8|11363.8|11365.4|11363.4|11366.5|11364.5|11365.4|11363.4|2
1655174870000|2022-06-14 02:47:50|11365.9|11363.9|11366.3|11364.3|11366.7|11364.7|11365|11363|3
1655174880000|2022-06-14 02:48:00|11366.2|11364.2|11364.5|11362.5|11366.5|11364.5|11364.5|11362.5|1
1655174890000|2022-06-14 02:48:10|11364.4|11362.4|11364.5|11362.5|11364.8|11362.8|11364.4|11362.4|2
1655174900000|2022-06-14 02:48:20|11364.4|11362.4|11361.5|11359.5|11364.5|11362.5|11361.2|11359.2|18
1655174910000|2022-06-14 02:48:30|11361.7|11359.7|11361.5|11359.5|11362.9|11360.9|11361.3|11359.3|15
1655174920000|2022-06-14 02:48:40|11361.7|11359.7|11365.2|11363.2|11365.5|11363.5|11361.7|11359.7|9
1655174930000|2022-06-14 02:48:50|11365.3|11363.3|11366.4|11364.4|11366.4|11364.4|11364.8|11362.8|28
1655174940000|2022-06-14 02:49:00|11366.3|11364.3|11367.4|11365.4|11367.4|11365.4|11366.3|11364.3|1
1655174950000|2022-06-14 02:49:10|11367.2|11365.2|11367.3|11365.3|11367.3|11365.3|11366.7|11364.7|0
1655174960000|2022-06-14 02:49:20|11367|11365|11366.7|11364.7|11367.3|11365.3|11366.4|11364.4|0
1655174970000|2022-06-14 02:49:30|11366.8|11364.8|11367.5|11365.5|11367.5|11365.5|11366.5|11364.5|4
1655174980000|2022-06-14 02:49:40|11367.4|11365.4|11366.4|11364.4|11367.4|11365.4|11366.3|11364.3|0
1655174990000|2022-06-14 02:49:50|11366.7|11364.7|11366.9|11364.9|11367.3|11365.3|11366.7|11364.7|1
1655175000000|2022-06-14 02:50:00|11367|11365|11367|11365|11367.7|11365.7|11366.7|11364.7|4
1655175010000|2022-06-14 02:50:10|11367.3|11365.3|11366.7|11364.7|11367.8|11365.8|11366.5|11364.5|11
1655175020000|2022-06-14 02:50:20|11366.5|11364.5|11366.9|11364.9|11366.9|11364.9|11366.5|11364.5|7
1655175030000|2022-06-14 02:50:30|11366.8|11364.8|11366.4|11364.4|11366.8|11364.8|11365.8|11363.8|7
1655175040000|2022-06-14 02:50:40|11366.3|11364.3|11366.5|11364.5|11366.7|11364.7|11366.3|11364.3|1
1655175050000|2022-06-14 02:50:50|11366.7|11364.7|11369.8|11367.8|11370.7|11368.7|11366.5|11364.5|42
1655175060000|2022-06-14 02:51:00|11370|11368|11370|11368|11370.2|11368.2|11369.9|11367.9|9
1655175070000|2022-06-14 02:51:10|11369.9|11367.9|11371|11369|11371.2|11369.2|11369.2|11367.2|23
1655175080000|2022-06-14 02:51:20|11371.2|11369.2|11372|11370|11372.3|11370.3|11371|11369|14
1655175090000|2022-06-14 02:51:30|11371.9|11369.9|11370.8|11368.8|11372.5|11370.5|11370.7|11368.7|21
1655175100000|2022-06-14 02:51:40|11370.4|11368.4|11367.8|11365.8|11370.5|11368.5|11367.2|11365.2|4
1655175110000|2022-06-14 02:51:50|11367.9|11365.9|11367.5|11365.5|11367.9|11365.9|11367.4|11365.4|4
1655175120000|2022-06-14 02:52:00|11367.7|11365.7|11367.3|11365.3|11368|11366|11367.3|11365.3|8
1655175130000|2022-06-14 02:52:10|11367.4|11365.4|11366.8|11364.8|11367.4|11365.4|11366.3|11364.3|0
1655175140000|2022-06-14 02:52:20|11366.9|11364.9|11366.2|11364.2|11366.9|11364.9|11365.5|11363.5|15
1655175150000|2022-06-14 02:52:30|11366.3|11364.3|11365.9|11363.9|11366.8|11364.8|11365.9|11363.9|4
1655175160000|2022-06-14 02:52:40|11366|11364|11367.5|11365.5|11367.5|11365.5|11366|11364|9
1655175170000|2022-06-14 02:52:50|11367.7|11365.7|11368.4|11366.4|11368.5|11366.5|11367.5|11365.5|2
1655175180000|2022-06-14 02:53:00|11368.3|11366.3|11367.7|11365.7|11368.4|11366.4|11366.8|11364.8|2
1655175190000|2022-06-14 02:53:10|11367.4|11365.4|11367|11365|11367.4|11365.4|11366.9|11364.9|0
1655175200000|2022-06-14 02:53:20|11366.9|11364.9|11367|11365|11367.5|11365.5|11365.5|11363.5|24
1655175210000|2022-06-14 02:53:30|11367.2|11365.2|11366.4|11364.4|11367.2|11365.2|11366.2|11364.2|6
1655175220000|2022-06-14 02:53:40|11366.3|11364.3|11367.4|11365.4|11367.7|11365.7|11366.3|11364.3|2
1655175230000|2022-06-14 02:53:50|11368.2|11366.2|11368.3|11366.3|11368.5|11366.5|11367.8|11365.8|6
1655175240000|2022-06-14 02:54:00|11368.2|11366.2|11368.5|11366.5|11368.7|11366.7|11368|11366|4
1655175250000|2022-06-14 02:54:10|11368.3|11366.3|11368.9|11366.9|11368.9|11366.9|11367.4|11365.4|10
1655175260000|2022-06-14 02:54:20|11369|11367|11370.5|11368.5|11371.4|11369.4|11369|11367|7
1655175270000|2022-06-14 02:54:30|11369.8|11367.8|11369.3|11367.3|11369.8|11367.8|11368.3|11366.3|6
1655175280000|2022-06-14 02:54:40|11368.8|11366.8|11368.2|11366.2|11369.4|11367.4|11368.2|11366.2|1
1655175290000|2022-06-14 02:54:50|11368|11366|11367.8|11365.8|11368.7|11366.7|11367.2|11365.2|6
1655175300000|2022-06-14 02:55:00|11367.5|11365.5|11368.2|11366.2|11368.2|11366.2|11366.2|11364.2|11
1655175310000|2022-06-14 02:55:10|11367.9|11365.9|11369.3|11367.3|11369.5|11367.5|11367.9|11365.9|4
1655175320000|2022-06-14 02:55:20|11369.2|11367.2|11369.9|11367.9|11370.5|11368.5|11369|11367|5
1655175330000|2022-06-14 02:55:30|11369.2|11367.2|11368.3|11366.3|11369.2|11367.2|11368.3|11366.3|18
1655175340000|2022-06-14 02:55:40|11368.2|11366.2|11366.7|11364.7|11368.2|11366.2|11365.3|11363.3|20
1655175350000|2022-06-14 02:55:50|11366.8|11364.8|11368.2|11366.2|11368.3|11366.3|11366.8|11364.8|3
1655175360000|2022-06-14 02:56:00|11368.3|11366.3|11370.8|11368.8|11370.8|11368.8|11368|11366|9
1655175370000|2022-06-14 02:56:10|11370.7|11368.7|11370.5|11368.5|11370.7|11368.7|11369.8|11367.8|4
1655175380000|2022-06-14 02:56:20|11370.9|11368.9|11370.5|11368.5|11370.9|11368.9|11369.7|11367.7|11
1655175390000|2022-06-14 02:56:30|11370.4|11368.4|11369.8|11367.8|11370.4|11368.4|11369|11367|8
1655175400000|2022-06-14 02:56:40|11370.2|11368.2|11370.5|11368.5|11370.9|11368.9|11370|11368|7
1655175410000|2022-06-14 02:56:50|11370.4|11368.4|11370|11368|11370.5|11368.5|11369.8|11367.8|0
1655175420000|2022-06-14 02:57:00|11369.9|11367.9|11367.8|11365.8|11369.9|11367.9|11367.5|11365.5|6
1655175430000|2022-06-14 02:57:10|11367.9|11365.9|11368.3|11366.3|11368.8|11366.8|11367.9|11365.9|0
1655175440000|2022-06-14 02:57:20|11368.4|11366.4|11370.2|11368.2|11370.4|11368.4|11368.4|11366.4|3
1655175450000|2022-06-14 02:57:30|11370|11368|11372|11370|11372|11370|11369.8|11367.8|6
1655175460000|2022-06-14 02:57:40|11371.7|11369.7|11372.8|11370.8|11375.8|11373.8|11371.7|11369.7|50
1655175470000|2022-06-14 02:57:50|11373.4|11371.4|11375.9|11373.9|11376.2|11374.2|11373.4|11371.4|34
1655175480000|2022-06-14 02:58:00|11375|11373|11373.2|11371.2|11375|11373|11372.8|11370.8|12
1655175490000|2022-06-14 02:58:10|11373|11371|11372.3|11370.3|11373.2|11371.2|11371|11369|13
1655175500000|2022-06-14 02:58:20|11372.5|11370.5|11372.3|11370.3|11373.3|11371.3|11372.2|11370.2|2
1655175510000|2022-06-14 02:58:30|11372.2|11370.2|11373.5|11371.5|11374.2|11372.2|11372|11370|16
1655175520000|2022-06-14 02:58:40|11373.7|11371.7|11373.3|11371.3|11373.7|11371.7|11372.5|11370.5|10
1655175530000|2022-06-14 02:58:50|11373.5|11371.5|11373.2|11371.2|11373.7|11371.7|11372.9|11370.9|4
1655175540000|2022-06-14 02:59:00|11373.3|11371.3|11373.3|11371.3|11373.4|11371.4|11371.9|11369.9|7
1655175550000|2022-06-14 02:59:10|11373|11371|11370.7|11368.7|11373|11371|11370.7|11368.7|8
1655175560000|2022-06-14 02:59:20|11370.5|11368.5|11371|11369|11371.3|11369.3|11370|11368|4
1655175570000|2022-06-14 02:59:30|11370.8|11368.8|11371.5|11369.5|11371.5|11369.5|11369.2|11367.2|16
1655175580000|2022-06-14 02:59:40|11371.7|11369.7|11374.5|11372.5|11374.5|11372.5|11371.5|11369.5|10
1655175590000|2022-06-14 02:59:50|11374.4|11372.4|11372.7|11370.7|11374.4|11372.4|11372.5|11370.5|8
1655175600000|2022-06-14 03:00:00|11372.5|11370.5|11373.7|11371.7|11373.7|11371.7|11372.4|11370.4|2
1655175610000|2022-06-14 03:00:10|11373.3|11371.3|11373.4|11371.4|11373.7|11371.7|11373.2|11371.2|6
1655175620000|2022-06-14 03:00:20|11373.3|11371.3|11374.7|11372.7|11374.7|11372.7|11372.8|11370.8|5
1655175630000|2022-06-14 03:00:30|11374.5|11372.5|11375.7|11373.7|11375.7|11373.7|11374.5|11372.5|15
1655175640000|2022-06-14 03:00:40|11377.4|11375.4|11378.8|11376.8|11378.8|11376.8|11376.7|11374.7|60
1655175650000|2022-06-14 03:00:50|11378.5|11376.5|11377.8|11375.8|11379.3|11377.3|11376.7|11374.7|21
1655175660000|2022-06-14 03:01:00|11377.7|11375.7|11376.5|11374.5|11377.9|11375.9|11376.5|11374.5|16
1655175670000|2022-06-14 03:01:10|11377|11375|11378.2|11376.2|11378.7|11376.7|11377|11375|7
1655175680000|2022-06-14 03:01:20|11378.3|11376.3|11381.3|11379.3|11381.5|11379.5|11378.2|11376.2|33
1655175690000|2022-06-14 03:01:30|11381.4|11379.4|11381.3|11379.3|11381.5|11379.5|11379.8|11377.8|20
1655175700000|2022-06-14 03:01:40|11381.4|11379.4|11381|11379|11381.5|11379.5|11380.3|11378.3|12
1655175710000|2022-06-14 03:01:50|11380.9|11378.9|11382.2|11380.2|11382.2|11380.2|11380.2|11378.2|10
1655175720000|2022-06-14 03:02:00|11382.3|11380.3|11381.7|11379.7|11382.3|11380.3|11380.2|11378.2|18
1655175730000|2022-06-14 03:02:10|11381.4|11379.4|11381.8|11379.8|11382.4|11380.4|11381|11379|10
1655175740000|2022-06-14 03:02:20|11381.9|11379.9|11380.8|11378.8|11381.9|11379.9|11380.5|11378.5|8
1655175750000|2022-06-14 03:02:30|11380.9|11378.9|11380.5|11378.5|11380.9|11378.9|11379.9|11377.9|19
1655175760000|2022-06-14 03:02:40|11380.4|11378.4|11380|11378|11381|11379|11380|11378|5
1655175770000|2022-06-14 03:02:50|11379.9|11377.9|11382|11380|11382|11380|11379.4|11377.4|32
1655175780000|2022-06-14 03:03:00|11381.8|11379.8|11381.5|11379.5|11382|11380|11380.9|11378.9|7
1655175790000|2022-06-14 03:03:10|11381.4|11379.4|11381.7|11379.7|11381.8|11379.8|11381.2|11379.2|2
1655175800000|2022-06-14 03:03:20|11382|11380|11380.3|11378.3|11382|11380|11379.8|11377.8|9
1655175810000|2022-06-14 03:03:30|11380.7|11378.7|11381.2|11379.2|11381.2|11379.2|11380.3|11378.3|11
1655175820000|2022-06-14 03:03:40|11381.5|11379.5|11381.5|11379.5|11381.5|11379.5|11381.3|11379.3|0
1655175830000|2022-06-14 03:03:50|11381|11379|11381|11379|11381.5|11379.5|11380.3|11378.3|1
1655175840000|2022-06-14 03:04:00|11381.3|11379.3|11381.7|11379.7|11382.3|11380.3|11380.8|11378.8|1
1655175850000|2022-06-14 03:04:10|11381.5|11379.5|11383.2|11381.2|11383.5|11381.5|11381.5|11379.5|11
1655175860000|2022-06-14 03:04:20|11383|11381|11383.3|11381.3|11384|11382|11382.8|11380.8|6
1655175870000|2022-06-14 03:04:30|11383.4|11381.4|11383.3|11381.3|11383.5|11381.5|11382.5|11380.5|4
1655175880000|2022-06-14 03:04:40|11383.4|11381.4|11383.5|11381.5|11383.5|11381.5|11382.9|11380.9|1
1655175890000|2022-06-14 03:04:50|11383.7|11381.7|11383.8|11381.8|11383.8|11381.8|11383|11381|5
1655175900000|2022-06-14 03:05:00|11383.7|11381.7|11383.8|11381.8|11384.2|11382.2|11383.4|11381.4|8
1655175910000|2022-06-14 03:05:10|11383.5|11381.5|11381.8|11379.8|11383.8|11381.8|11381.5|11379.5|20
1655175920000|2022-06-14 03:05:20|11381.9|11379.9|11382.3|11380.3|11382.5|11380.5|11381.8|11379.8|2
1655175930000|2022-06-14 03:05:30|11382.2|11380.2|11380.8|11378.8|11382.5|11380.5|11380.7|11378.7|5
1655175940000|2022-06-14 03:05:40|11380.7|11378.7|11381.2|11379.2|11381.5|11379.5|11380.7|11378.7|2
1655175950000|2022-06-14 03:05:50|11380.7|11378.7|11380.4|11378.4|11380.7|11378.7|11380.2|11378.2|3
1655175960000|2022-06-14 03:06:00|11380.3|11378.3|11380|11378|11381.4|11379.4|11380|11378|6
1655175970000|2022-06-14 03:06:10|11380.3|11378.3|11380|11378|11380.7|11378.7|11380|11378|9
1655175980000|2022-06-14 03:06:20|11379.9|11377.9|11380|11378|11380.3|11378.3|11379.7|11377.7|8
1655175990000|2022-06-14 03:06:30|11380.2|11378.2|11380.7|11378.7|11380.8|11378.8|11379.9|11377.9|3
1655176000000|2022-06-14 03:06:40|11380.5|11378.5|11379.5|11377.5|11380.9|11378.9|11379.4|11377.4|2
1655176010000|2022-06-14 03:06:50|11379.4|11377.4|11381|11379|11381|11379|11379.3|11377.3|6
1655176020000|2022-06-14 03:07:00|11380.8|11378.8|11381.3|11379.3|11381.5|11379.5|11380.5|11378.5|4
1655176030000|2022-06-14 03:07:10|11380.7|11378.7|11381.2|11379.2|11381.4|11379.4|11380.3|11378.3|7
1655176040000|2022-06-14 03:07:20|11381.3|11379.3|11381.8|11379.8|11382.2|11380.2|11381.3|11379.3|3
1655176050000|2022-06-14 03:07:30|11381.9|11379.9|11381|11379|11382.7|11380.7|11380.4|11378.4|8
1655176060000|2022-06-14 03:07:40|11380.9|11378.9|11380|11378|11380.9|11378.9|11380|11378|1
1655176070000|2022-06-14 03:07:50|11379.9|11377.9|11380.2|11378.2|11380.5|11378.5|11379.9|11377.9|0
1655176080000|2022-06-14 03:08:00|11379.9|11377.9|11379.8|11377.8|11380.2|11378.2|11379.5|11377.5|2
1655176090000|2022-06-14 03:08:10|11379.5|11377.5|11380|11378|11380.8|11378.8|11379.5|11377.5|5
1655176100000|2022-06-14 03:08:20|11379.9|11377.9|11380.2|11378.2|11380.5|11378.5|11379.8|11377.8|0
1655176110000|2022-06-14 03:08:30|11380.3|11378.3|11379.9|11377.9|11380.3|11378.3|11379.5|11377.5|3
1655176120000|2022-06-14 03:08:40|11379.8|11377.8|11379.3|11377.3|11379.9|11377.9|11379.3|11377.3|2
1655176130000|2022-06-14 03:08:50|11379.8|11377.8|11380.5|11378.5|11380.5|11378.5|11379.5|11377.5|18
1655176140000|2022-06-14 03:09:00|11380.7|11378.7|11380.9|11378.9|11381.5|11379.5|11380.7|11378.7|3
1655176150000|2022-06-14 03:09:10|11380.8|11378.8|11377.8|11375.8|11380.8|11378.8|11377.7|11375.7|10
1655176160000|2022-06-14 03:09:20|11377.7|11375.7|11377.3|11375.3|11378.4|11376.4|11377|11375|9
1655176170000|2022-06-14 03:09:30|11377.2|11375.2|11376.7|11374.7|11377.4|11375.4|11375.4|11373.4|10
1655176180000|2022-06-14 03:09:40|11376.8|11374.8|11377.3|11375.3|11377.5|11375.5|11376.7|11374.7|4
1655176190000|2022-06-14 03:09:50|11377.4|11375.4|11377.5|11375.5|11377.7|11375.7|11377.3|11375.3|1
1655176200000|2022-06-14 03:10:00|11377.9|11375.9|11379.3|11377.3|11380|11378|11377.9|11375.9|8
1655176210000|2022-06-14 03:10:10|11379.2|11377.2|11378.9|11376.9|11379.8|11377.8|11378.7|11376.7|5
1655176220000|2022-06-14 03:10:20|11378.8|11376.8|11380.5|11378.5|11380.8|11378.8|11377.3|11375.3|17
1655176230000|2022-06-14 03:10:30|11380|11378|11380.5|11378.5|11380.8|11378.8|11379.4|11377.4|8
1655176240000|2022-06-14 03:10:40|11380.4|11378.4|11387.4|11385.4|11387.5|11385.5|11380.2|11378.2|159
1655176250000|2022-06-14 03:10:50|11387.5|11385.5|11387|11385|11388.2|11386.2|11387|11385|40
1655176260000|2022-06-14 03:11:00|11387.2|11385.2|11387.3|11385.3|11387.7|11385.7|11386.9|11384.9|5
1655176270000|2022-06-14 03:11:10|11387.4|11385.4|11388.5|11386.5|11388.5|11386.5|11387.2|11385.2|5
1655176280000|2022-06-14 03:11:20|11388.8|11386.8|11388.7|11386.7|11388.8|11386.8|11387.5|11385.5|26
1655176290000|2022-06-14 03:11:30|11388.5|11386.5|11387|11385|11388.5|11386.5|11386.8|11384.8|20
1655176300000|2022-06-14 03:11:40|11387.2|11385.2|11386.9|11384.9|11387.3|11385.3|11386.5|11384.5|27
1655176310000|2022-06-14 03:11:50|11386.8|11384.8|11386.8|11384.8|11387.5|11385.5|11386.5|11384.5|7
1655176320000|2022-06-14 03:12:00|11386.9|11384.9|11387.7|11385.7|11387.8|11385.8|11386.5|11384.5|18
1655176330000|2022-06-14 03:12:10|11387.8|11385.8|11387.2|11385.2|11387.8|11385.8|11386.9|11384.9|9
1655176340000|2022-06-14 03:12:20|11387|11385|11386.9|11384.9|11387.3|11385.3|11386.9|11384.9|8
1655176350000|2022-06-14 03:12:30|11387|11385|11387.5|11385.5|11387.5|11385.5|11386.8|11384.8|10
1655176360000|2022-06-14 03:12:40|11387.4|11385.4|11387.8|11385.8|11387.8|11385.8|11387.4|11385.4|3
1655176370000|2022-06-14 03:12:50|11388.2|11386.2|11387.5|11385.5|11388.2|11386.2|11387.3|11385.3|4
1655176380000|2022-06-14 03:13:00|11387.7|11385.7|11384.9|11382.9|11387.8|11385.8|11384.8|11382.8|16
1655176390000|2022-06-14 03:13:10|11384.8|11382.8|11385.5|11383.5|11385.7|11383.7|11384.7|11382.7|6
1655176400000|2022-06-14 03:13:20|11385.7|11383.7|11381.9|11379.9|11385.7|11383.7|11381.4|11379.4|5
1655176410000|2022-06-14 03:13:30|11382|11380|11381.8|11379.8|11382.4|11380.4|11381.3|11379.3|5
1655176420000|2022-06-14 03:13:40|11381.9|11379.9|11382.5|11380.5|11383.2|11381.2|11381.9|11379.9|1
1655176430000|2022-06-14 03:13:50|11382.7|11380.7|11381.5|11379.5|11383.8|11381.8|11381.5|11379.5|25
1655176440000|2022-06-14 03:14:00|11381.7|11379.7|11382|11380|11382.7|11380.7|11381.7|11379.7|3
1655176450000|2022-06-14 03:14:10|11381.9|11379.9|11379.7|11377.7|11381.9|11379.9|11379.7|11377.7|17
1655176460000|2022-06-14 03:14:20|11378.4|11376.4|11379.8|11377.8|11379.9|11377.9|11378.4|11376.4|38
1655176470000|2022-06-14 03:14:30|11379.7|11377.7|11380.7|11378.7|11381|11379|11379.4|11377.4|12
1655176480000|2022-06-14 03:14:40|11380.5|11378.5|11378.9|11376.9|11380.5|11378.5|11378.4|11376.4|4
1655176490000|2022-06-14 03:14:50|11379|11377|11384.8|11382.8|11386.5|11384.5|11378.2|11376.2|77
1655176500000|2022-06-14 03:15:00|11384.7|11382.7|11382.8|11380.8|11385.2|11383.2|11380.9|11378.9|2
1655176510000|2022-06-14 03:15:10|11382.7|11380.7|11382|11380|11383.4|11381.4|11381.5|11379.5|11
1655176520000|2022-06-14 03:15:20|11381.9|11379.9|11383.9|11381.9|11384.3|11382.3|11381.9|11379.9|12
1655176530000|2022-06-14 03:15:30|11383.4|11381.4|11383.9|11381.9|11384|11382|11382.8|11380.8|7
1655176540000|2022-06-14 03:15:40|11383.8|11381.8|11384.3|11382.3|11384.5|11382.5|11383.8|11381.8|4
1655176550000|2022-06-14 03:15:50|11384.2|11382.2|11383.7|11381.7|11384.2|11382.2|11383.3|11381.3|5
1655176560000|2022-06-14 03:16:00|11383.8|11381.8|11382.7|11380.7|11383.8|11381.8|11382.5|11380.5|5
1655176570000|2022-06-14 03:16:10|11382.8|11380.8|11383.8|11381.8|11384|11382|11382.8|11380.8|0
1655176580000|2022-06-14 03:16:20|11384.2|11382.2|11383.9|11381.9|11384.4|11382.4|11383.9|11381.9|2
1655176590000|2022-06-14 03:16:30|11384|11382|11384|11382|11384.2|11382.2|11383.5|11381.5|4
1655176600000|2022-06-14 03:16:40|11384.2|11382.2|11383.7|11381.7|11384.2|11382.2|11381.8|11379.8|25
1655176610000|2022-06-14 03:16:50|11384.4|11382.4|11383.4|11381.4|11384.5|11382.5|11383.2|11381.2|6
1655176620000|2022-06-14 03:17:00|11383.2|11381.2|11382|11380|11383.5|11381.5|11381.8|11379.8|4
1655176630000|2022-06-14 03:17:10|11382.5|11380.5|11382.3|11380.3|11382.9|11380.9|11382.2|11380.2|3
1655176640000|2022-06-14 03:17:20|11382.4|11380.4|11382.5|11380.5|11382.7|11380.7|11381.9|11379.9|4
1655176650000|2022-06-14 03:17:30|11382.4|11380.4|11382.5|11380.5|11382.8|11380.8|11382|11380|5
1655176660000|2022-06-14 03:17:40|11382.7|11380.7|11383.3|11381.3|11383.4|11381.4|11382.4|11380.4|2
1655176670000|2022-06-14 03:17:50|11383.4|11381.4|11383.3|11381.3|11383.8|11381.8|11383|11381|3
1655176680000|2022-06-14 03:18:00|11383.4|11381.4|11382.8|11380.8|11384|11382|11382.7|11380.7|1
1655176690000|2022-06-14 03:18:10|11383|11381|11382.3|11380.3|11383.5|11381.5|11382.3|11380.3|2
1655176700000|2022-06-14 03:18:20|11382.5|11380.5|11381.9|11379.9|11383|11381|11381.9|11379.9|0
1655176710000|2022-06-14 03:18:30|11381.3|11379.3|11380.7|11378.7|11381.9|11379.9|11380.5|11378.5|11
1655176720000|2022-06-14 03:18:40|11380.5|11378.5|11380|11378|11380.5|11378.5|11379.9|11377.9|1
1655176730000|2022-06-14 03:18:50|11379.9|11377.9|11381.4|11379.4|11381.8|11379.8|11379.9|11377.9|5
1655176740000|2022-06-14 03:19:00|11381.3|11379.3|11381.2|11379.2|11381.8|11379.8|11380.8|11378.8|7
1655176750000|2022-06-14 03:19:10|11381|11379|11382|11380|11382|11380|11380.4|11378.4|10
1655176760000|2022-06-14 03:19:20|11381.9|11379.9|11382|11380|11382|11380|11381.3|11379.3|1
1655176770000|2022-06-14 03:19:30|11382.2|11380.2|11382.3|11380.3|11382.7|11380.7|11382.2|11380.2|4
1655176780000|2022-06-14 03:19:40|11382.5|11380.5|11383|11381|11383.3|11381.3|11382.3|11380.3|6
1655176790000|2022-06-14 03:19:50|11383.2|11381.2|11381.5|11379.5|11383.2|11381.2|11381.4|11379.4|1
1655176800000|2022-06-14 03:20:00|11381.3|11379.3|11384.2|11382.2|11384.3|11382.3|11381.2|11379.2|6
1655176810000|2022-06-14 03:20:10|11384|11382|11382.3|11380.3|11384|11382|11382.3|11380.3|2
1655176820000|2022-06-14 03:20:20|11382.2|11380.2|11382.7|11380.7|11382.7|11380.7|11382.2|11380.2|2
1655176830000|2022-06-14 03:20:30|11382.8|11380.8|11382.3|11380.3|11383|11381|11382.3|11380.3|2
1655176840000|2022-06-14 03:20:40|11382.8|11380.8|11385.4|11383.4|11385.9|11383.9|11382.8|11380.8|27
1655176850000|2022-06-14 03:20:50|11385.3|11383.3|11383.5|11381.5|11385.3|11383.3|11383.3|11381.3|2
1655176860000|2022-06-14 03:21:00|11383.7|11381.7|11383.5|11381.5|11383.7|11381.7|11382.5|11380.5|14
1655176870000|2022-06-14 03:21:10|11383.4|11381.4|11383.5|11381.5|11383.7|11381.7|11383.4|11381.4|0
1655176880000|2022-06-14 03:21:20|11384.2|11382.2|11384.4|11382.4|11384.8|11382.8|11383.9|11381.9|8
1655176890000|2022-06-14 03:21:30|11384.9|11382.9|11385.2|11383.2|11385.3|11383.3|11384.5|11382.5|3
1655176900000|2022-06-14 03:21:40|11384.8|11382.8|11384.9|11382.9|11385.7|11383.7|11384.4|11382.4|1
1655176910000|2022-06-14 03:21:50|11385|11383|11385.5|11383.5|11385.5|11383.5|11384.8|11382.8|0
1655176920000|2022-06-14 03:22:00|11386.3|11384.3|11384.8|11382.8|11387|11385|11384.8|11382.8|19
1655176930000|2022-06-14 03:22:10|11384.9|11382.9|11384.4|11382.4|11385.4|11383.4|11383.4|11381.4|9
1655176940000|2022-06-14 03:22:20|11384|11382|11383.8|11381.8|11384.3|11382.3|11383.4|11381.4|1
1655176950000|2022-06-14 03:22:30|11383.7|11381.7|11383.7|11381.7|11384.3|11382.3|11383.5|11381.5|3
1655176960000|2022-06-14 03:22:40|11383.5|11381.5|11383.3|11381.3|11384.5|11382.5|11383.3|11381.3|8
1655176970000|2022-06-14 03:22:50|11383.2|11381.2|11382.2|11380.2|11383.4|11381.4|11382.2|11380.2|2
1655176980000|2022-06-14 03:23:00|11382|11380|11382.5|11380.5|11382.7|11380.7|11381.8|11379.8|8
1655176990000|2022-06-14 03:23:10|11382.4|11380.4|11382|11380|11382.8|11380.8|11381.7|11379.7|3
1655177000000|2022-06-14 03:23:20|11382.3|11380.3|11383.4|11381.4|11383.5|11381.5|11381.3|11379.3|24
1655177010000|2022-06-14 03:23:30|11383.7|11381.7|11383|11381|11383.7|11381.7|11383|11381|4
1655177020000|2022-06-14 03:23:40|11382.9|11380.9|11381.8|11379.8|11382.9|11380.9|11381.5|11379.5|5
1655177030000|2022-06-14 03:23:50|11381.7|11379.7|11382|11380|11382.2|11380.2|11381.7|11379.7|1
1655177040000|2022-06-14 03:24:00|11382.2|11380.2|11381.7|11379.7|11382.2|11380.2|11381.7|11379.7|1
1655177050000|2022-06-14 03:24:10|11381.8|11379.8|11382.5|11380.5|11382.5|11380.5|11380.8|11378.8|8
1655177060000|2022-06-14 03:24:20|11382.4|11380.4|11382.5|11380.5|11383.3|11381.3|11382.4|11380.4|3
1655177070000|2022-06-14 03:24:30|11382.7|11380.7|11384.4|11382.4|11384.8|11382.8|11382.5|11380.5|2
1655177080000|2022-06-14 03:24:40|11384.5|11382.5|11386|11384|11386.3|11384.3|11384.4|11382.4|6
1655177090000|2022-06-14 03:24:50|11385.9|11383.9|11384.8|11382.8|11385.9|11383.9|11384.7|11382.7|5
1655177100000|2022-06-14 03:25:00|11384.7|11382.7|11385.3|11383.3|11385.3|11383.3|11383.7|11381.7|7
1655177110000|2022-06-14 03:25:10|11385.5|11383.5|11386|11384|11386.8|11384.8|11385.5|11383.5|3
1655177120000|2022-06-14 03:25:20|11384.9|11382.9|11383.8|11381.8|11385.7|11383.7|11383.7|11381.7|1
1655177130000|2022-06-14 03:25:30|11383.7|11381.7|11384.5|11382.5|11384.8|11382.8|11383.7|11381.7|7
1655177140000|2022-06-14 03:25:40|11384.4|11382.4|11383.4|11381.4|11384.7|11382.7|11383|11381|4
1655177150000|2022-06-14 03:25:50|11383.3|11381.3|11383|11381|11384.2|11382.2|11382.9|11380.9|0
1655177160000|2022-06-14 03:26:00|11383.3|11381.3|11382.4|11380.4|11383.3|11381.3|11382.2|11380.2|1
1655177170000|2022-06-14 03:26:10|11382.5|11380.5|11381.5|11379.5|11382.7|11380.7|11380.9|11378.9|7
1655177180000|2022-06-14 03:26:20|11381.7|11379.7|11382|11380|11382|11380|11381.7|11379.7|3
1655177190000|2022-06-14 03:26:30|11381.8|11379.8|11383|11381|11383.4|11381.4|11381.8|11379.8|4
1655177200000|2022-06-14 03:26:40|11383.3|11381.3|11385.9|11383.9|11385.9|11383.9|11383.3|11381.3|1
1655177210000|2022-06-14 03:26:50|11386.2|11384.2|11386.2|11384.2|11386.5|11384.5|11386|11384|13
1655177220000|2022-06-14 03:27:00|11386|11384|11387|11385|11387|11385|11385.7|11383.7|4
1655177230000|2022-06-14 03:27:10|11386.7|11384.7|11386.7|11384.7|11386.8|11384.8|11385.8|11383.8|6
1655177240000|2022-06-14 03:27:20|11386.5|11384.5|11387.2|11385.2|11387.2|11385.2|11385.9|11383.9|6
1655177250000|2022-06-14 03:27:30|11387.3|11385.3|11387.9|11385.9|11387.9|11385.9|11387.2|11385.2|12
1655177260000|2022-06-14 03:27:40|11387.8|11385.8|11386.5|11384.5|11387.8|11385.8|11386.5|11384.5|6
1655177270000|2022-06-14 03:27:50|11386.4|11384.4|11385.5|11383.5|11386.4|11384.4|11384.9|11382.9|6
1655177280000|2022-06-14 03:28:00|11385|11383|11385|11383|11386|11384|11384.9|11382.9|3
1655177290000|2022-06-14 03:28:10|11384.9|11382.9|11385|11383|11385.7|11383.7|11384.8|11382.8|3
1655177300000|2022-06-14 03:28:20|11385.2|11383.2|11384.8|11382.8|11385.9|11383.9|11384.8|11382.8|6
1655177310000|2022-06-14 03:28:30|11384.7|11382.7|11384|11382|11384.8|11382.8|11383.8|11381.8|3
1655177320000|2022-06-14 03:28:40|11384.2|11382.2|11385.5|11383.5|11385.8|11383.8|11383.9|11381.9|14
1655177330000|2022-06-14 03:28:50|11385.7|11383.7|11385.5|11383.5|11385.8|11383.8|11385.4|11383.4|1
1655177340000|2022-06-14 03:29:00|11385.7|11383.7|11385.4|11383.4|11386|11384|11385.4|11383.4|20
1655177350000|2022-06-14 03:29:10|11385.3|11383.3|11385.3|11383.3|11385.5|11383.5|11384.8|11382.8|7
1655177360000|2022-06-14 03:29:20|11385.4|11383.4|11383.5|11381.5|11385.5|11383.5|11382.3|11380.3|18
1655177370000|2022-06-14 03:29:30|11383.4|11381.4|11383.2|11381.2|11383.8|11381.8|11382.9|11380.9|3
1655177380000|2022-06-14 03:29:40|11383|11381|11383.3|11381.3|11383.5|11381.5|11382.8|11380.8|2
1655177390000|2022-06-14 03:29:50|11383.4|11381.4|11384.2|11382.2|11384.3|11382.3|11383.4|11381.4|2
1655177400000|2022-06-14 03:30:00|11384.9|11382.9|11384.3|11382.3|11385.3|11383.3|11384.2|11382.2|7
1655177410000|2022-06-14 03:30:10|11384.4|11382.4|11383.8|11381.8|11384.5|11382.5|11383.4|11381.4|6
1655177420000|2022-06-14 03:30:20|11384|11382|11382.7|11380.7|11384.3|11382.3|11382.7|11380.7|3
1655177430000|2022-06-14 03:30:30|11382.4|11380.4|11383.3|11381.3|11384.8|11382.8|11382.4|11380.4|5
1655177440000|2022-06-14 03:30:40|11383.2|11381.2|11385.3|11383.3|11385.7|11383.7|11383|11381|97
1655177450000|2022-06-14 03:30:50|11385.2|11383.2|11388|11386|11388.3|11386.3|11384.8|11382.8|14
1655177460000|2022-06-14 03:31:00|11388.2|11386.2|11390.2|11388.2|11390.3|11388.3|11387.4|11385.4|101
1655177470000|2022-06-14 03:31:10|11390.7|11388.7|11391|11389|11391.5|11389.5|11390.7|11388.7|15
1655177480000|2022-06-14 03:31:20|11390.3|11388.3|11389.9|11387.9|11390.8|11388.8|11389.8|11387.8|6
1655177490000|2022-06-14 03:31:30|11390|11388|11391.2|11389.2|11391.2|11389.2|11390|11388|2
1655177500000|2022-06-14 03:31:40|11391|11389|11392.5|11390.5|11392.5|11390.5|11390.9|11388.9|10
1655177510000|2022-06-14 03:31:50|11392.3|11390.3|11392|11390|11392.4|11390.4|11391.3|11389.3|5
1655177520000|2022-06-14 03:32:00|11392.2|11390.2|11392|11390|11392.8|11390.8|11391.8|11389.8|5
1655177530000|2022-06-14 03:32:10|11391.9|11389.9|11390.8|11388.8|11391.9|11389.9|11390.8|11388.8|5
1655177540000|2022-06-14 03:32:20|11390.7|11388.7|11392.5|11390.5|11392.5|11390.5|11390.7|11388.7|5
1655177550000|2022-06-14 03:32:30|11392.8|11390.8|11392.3|11390.3|11392.8|11390.8|11392.2|11390.2|4
1655177560000|2022-06-14 03:32:40|11392|11390|11392.5|11390.5|11392.7|11390.7|11392|11390|2
1655177570000|2022-06-14 03:32:50|11392.4|11390.4|11392.7|11390.7|11392.7|11390.7|11392.3|11390.3|1
1655177580000|2022-06-14 03:33:00|11392.3|11390.3|11392.5|11390.5|11392.7|11390.7|11392.3|11390.3|4
1655177590000|2022-06-14 03:33:10|11392.3|11390.3|11397|11395|11397.5|11395.5|11392.3|11390.3|82
1655177600000|2022-06-14 03:33:20|11396.9|11394.9|11401|11399|11401.3|11399.3|11394|11392|286
1655177610000|2022-06-14 03:33:30|11401.2|11399.2|11395.3|11393.3|11401.2|11399.2|11395.2|11393.2|50
1655177620000|2022-06-14 03:33:40|11395.5|11393.5|11395|11393|11395.7|11393.7|11394.7|11392.7|9
1655177630000|2022-06-14 03:33:50|11394.8|11392.8|11392.3|11390.3|11395.2|11393.2|11392.2|11390.2|9
1655177640000|2022-06-14 03:34:00|11392.2|11390.2|11388.5|11386.5|11392.2|11390.2|11386.7|11384.7|34
1655177650000|2022-06-14 03:34:10|11388.3|11386.3|11387.3|11385.3|11388.7|11386.7|11387.3|11385.3|7
1655177660000|2022-06-14 03:34:20|11387.5|11385.5|11387.8|11385.8|11388.2|11386.2|11386.5|11384.5|38
1655177670000|2022-06-14 03:34:30|11387.9|11385.9|11388.3|11386.3|11388.3|11386.3|11387.5|11385.5|5
1655177680000|2022-06-14 03:34:40|11388.2|11386.2|11388.4|11386.4|11388.7|11386.7|11388.2|11386.2|1
1655177690000|2022-06-14 03:34:50|11388.9|11386.9|11396|11394|11396.4|11394.4|11388.9|11386.9|40
1655177700000|2022-06-14 03:35:00|11395.9|11393.9|11397|11395|11398.5|11396.5|11395.3|11393.3|26
1655177710000|2022-06-14 03:35:10|11397.3|11395.3|11395.8|11393.8|11397.5|11395.5|11395|11393|16
1655177720000|2022-06-14 03:35:20|11393.5|11391.5|11393.3|11391.3|11393.8|11391.8|11392.5|11390.5|26
1655177730000|2022-06-14 03:35:30|11393.8|11391.8|11391.3|11389.3|11394|11392|11391.3|11389.3|4
1655177740000|2022-06-14 03:35:40|11391.2|11389.2|11393.5|11391.5|11393.5|11391.5|11390.4|11388.4|43
1655177750000|2022-06-14 03:35:50|11393.4|11391.4|11395.5|11393.5|11395.5|11393.5|11393.4|11391.4|4
1655177760000|2022-06-14 03:36:00|11395.4|11393.4|11394.9|11392.9|11396.4|11394.4|11394.3|11392.3|7
1655177770000|2022-06-14 03:36:10|11394.8|11392.8|11394.4|11392.4|11394.8|11392.8|11392.8|11390.8|6
1655177780000|2022-06-14 03:36:20|11393.7|11391.7|11398.5|11396.5|11398.7|11396.7|11393.7|11391.7|14
1655177790000|2022-06-14 03:36:30|11398.7|11396.7|11398.9|11396.9|11399.5|11397.5|11397.9|11395.9|14
1655177800000|2022-06-14 03:36:40|11399|11397|11400.2|11398.2|11401|11399|11398.9|11396.9|12
1655177810000|2022-06-14 03:36:50|11400.3|11398.3|11395.7|11393.7|11400.3|11398.3|11395.5|11393.5|26
1655177820000|2022-06-14 03:37:00|11395.8|11393.8|11395.8|11393.8|11396.8|11394.8|11395.4|11393.4|5
1655177830000|2022-06-14 03:37:10|11396.4|11394.4|11396.5|11394.5|11396.7|11394.7|11395.7|11393.7|3
1655177840000|2022-06-14 03:37:20|11396.7|11394.7|11396.2|11394.2|11397.4|11395.4|11395.9|11393.9|3
1655177850000|2022-06-14 03:37:30|11396.3|11394.3|11396.2|11394.2|11396.5|11394.5|11396|11394|0
1655177860000|2022-06-14 03:37:40|11396.3|11394.3|11395.3|11393.3|11396.3|11394.3|11393|11391|14
1655177870000|2022-06-14 03:37:50|11395.4|11393.4|11396.9|11394.9|11397.3|11395.3|11395.3|11393.3|3
1655177880000|2022-06-14 03:38:00|11396|11394|11397|11395|11397.2|11395.2|11395.9|11393.9|6
1655177890000|2022-06-14 03:38:10|11396.9|11394.9|11396.8|11394.8|11397|11395|11395.7|11393.7|4
1655177900000|2022-06-14 03:38:20|11396|11394|11395.2|11393.2|11396|11394|11395|11393|3
1655177910000|2022-06-14 03:38:30|11395|11393|11394|11392|11395.4|11393.4|11394|11392|12
1655177920000|2022-06-14 03:38:40|11393.9|11391.9|11393.2|11391.2|11394|11392|11392.4|11390.4|4
1655177930000|2022-06-14 03:38:50|11393.5|11391.5|11393.2|11391.2|11393.5|11391.5|11392.3|11390.3|3
1655177940000|2022-06-14 03:39:00|11393|11391|11392.8|11390.8|11393.2|11391.2|11391.9|11389.9|7
1655177950000|2022-06-14 03:39:10|11392.7|11390.7|11392.8|11390.8|11392.9|11390.9|11392|11390|7
1655177960000|2022-06-14 03:39:20|11392.9|11390.9|11392.5|11390.5|11393|11391|11392|11390|3
1655177970000|2022-06-14 03:39:30|11392.4|11390.4|11391|11389|11392.4|11390.4|11390.7|11388.7|7
1655177980000|2022-06-14 03:39:40|11391.2|11389.2|11391.3|11389.3|11391.8|11389.8|11390.9|11388.9|3
1655177990000|2022-06-14 03:39:50|11391.2|11389.2|11391.5|11389.5|11392.5|11390.5|11391.2|11389.2|9
1655178000000|2022-06-14 03:40:00|11391.4|11389.4|11390.2|11388.2|11391.7|11389.7|11390.2|11388.2|1
1655178010000|2022-06-14 03:40:10|11390|11388|11391.7|11389.7|11391.7|11389.7|11390|11388|12
1655178020000|2022-06-14 03:40:20|11391.8|11389.8|11388.8|11386.8|11392|11390|11388.5|11386.5|67
1655178030000|2022-06-14 03:40:30|11388.7|11386.7|11388.2|11386.2|11388.8|11386.8|11387.8|11385.8|6
1655178040000|2022-06-14 03:40:40|11388.5|11386.5|11387.8|11385.8|11388.5|11386.5|11387.5|11385.5|1
1655178050000|2022-06-14 03:40:50|11387.7|11385.7|11388.2|11386.2|11388.4|11386.4|11387.4|11385.4|5
1655178060000|2022-06-14 03:41:00|11388.3|11386.3|11386.9|11384.9|11388.3|11386.3|11386.4|11384.4|12
1655178070000|2022-06-14 03:41:10|11386.4|11384.4|11387.7|11385.7|11388.8|11386.8|11386.3|11384.3|8
1655178080000|2022-06-14 03:41:20|11387.5|11385.5|11387.2|11385.2|11387.8|11385.8|11386.9|11384.9|3
1655178090000|2022-06-14 03:41:30|11387.3|11385.3|11386.5|11384.5|11387.3|11385.3|11386.5|11384.5|5
1655178100000|2022-06-14 03:41:40|11386.7|11384.7|11385.8|11383.8|11386.8|11384.8|11385.4|11383.4|14
1655178110000|2022-06-14 03:41:50|11386.2|11384.2|11387|11385|11387.2|11385.2|11386.2|11384.2|8
1655178120000|2022-06-14 03:42:00|11386.9|11384.9|11387.3|11385.3|11387.4|11385.4|11386.8|11384.8|0
1655178130000|2022-06-14 03:42:10|11387|11385|11385.9|11383.9|11387|11385|11385.8|11383.8|1
1655178140000|2022-06-14 03:42:20|11386.3|11384.3|11386.7|11384.7|11386.9|11384.9|11386.2|11384.2|3
1655178150000|2022-06-14 03:42:30|11386.8|11384.8|11387.5|11385.5|11387.7|11385.7|11386.5|11384.5|3
1655178160000|2022-06-14 03:42:40|11387.7|11385.7|11388|11386|11388.7|11386.7|11387.5|11385.5|4
1655178170000|2022-06-14 03:42:50|11387.8|11385.8|11386.9|11384.9|11388|11386|11386.9|11384.9|2
1655178180000|2022-06-14 03:43:00|11387.2|11385.2|11387.8|11385.8|11388|11386|11386.9|11384.9|7
1655178190000|2022-06-14 03:43:10|11387.7|11385.7|11387.8|11385.8|11387.9|11385.9|11387.5|11385.5|4
1655178200000|2022-06-14 03:43:20|11387.9|11385.9|11388|11386|11388|11386|11387.8|11385.8|2
1655178210000|2022-06-14 03:43:30|11388.2|11386.2|11388|11386|11388.2|11386.2|11387.8|11385.8|0
1655178220000|2022-06-14 03:43:40|11387.9|11385.9|11386.5|11384.5|11388|11386|11386.5|11384.5|6
1655178230000|2022-06-14 03:43:50|11386.7|11384.7|11386.5|11384.5|11387.3|11385.3|11386.5|11384.5|6
1655178240000|2022-06-14 03:44:00|11386.4|11384.4|11387|11385|11387.3|11385.3|11386|11384|6
1655178250000|2022-06-14 03:44:10|11387.9|11385.9|11389.8|11387.8|11390.3|11388.3|11387.9|11385.9|27
1655178260000|2022-06-14 03:44:20|11389.9|11387.9|11390|11388|11390.8|11388.8|11389.5|11387.5|6
1655178270000|2022-06-14 03:44:30|11390.2|11388.2|11390|11388|11390.2|11388.2|11389.9|11387.9|0
1655178280000|2022-06-14 03:44:40|11390.8|11388.8|11391.3|11389.3|11391.3|11389.3|11390.8|11388.8|2
1655178290000|2022-06-14 03:44:50|11391.4|11389.4|11391.2|11389.2|11391.7|11389.7|11390.4|11388.4|8
1655178300000|2022-06-14 03:45:00|11391.5|11389.5|11392.8|11390.8|11392.9|11390.9|11390.3|11388.3|10
1655178310000|2022-06-14 03:45:10|11392.5|11390.5|11390.8|11388.8|11392.8|11390.8|11390.7|11388.7|5
1655178320000|2022-06-14 03:45:20|11390.7|11388.7|11390.5|11388.5|11390.8|11388.8|11389.7|11387.7|8
1655178330000|2022-06-14 03:45:30|11390.9|11388.9|11392.9|11390.9|11393|11391|11390.8|11388.8|21
1655178340000|2022-06-14 03:45:40|11392.8|11390.8|11393.2|11391.2|11393.3|11391.3|11392.8|11390.8|2
1655178350000|2022-06-14 03:45:50|11393|11391|11392.8|11390.8|11393.3|11391.3|11392.8|11390.8|4
1655178360000|2022-06-14 03:46:00|11392.7|11390.7|11390.4|11388.4|11392.8|11390.8|11389.8|11387.8|28
1655178370000|2022-06-14 03:46:10|11390.3|11388.3|11387.5|11385.5|11390.4|11388.4|11387.4|11385.4|10
1655178380000|2022-06-14 03:46:20|11387.7|11385.7|11388.2|11386.2|11389.3|11387.3|11387.7|11385.7|8
1655178390000|2022-06-14 03:46:30|11388|11386|11388.2|11386.2|11388.9|11386.9|11387.9|11385.9|2
1655178400000|2022-06-14 03:46:40|11388.4|11386.4|11389.9|11387.9|11390.3|11388.3|11388.2|11386.2|0
1655178410000|2022-06-14 03:46:50|11390.4|11388.4|11390.5|11388.5|11391.3|11389.3|11390.2|11388.2|4
1655178420000|2022-06-14 03:47:00|11390.7|11388.7|11389.3|11387.3|11390.8|11388.8|11389.3|11387.3|3
1655178430000|2022-06-14 03:47:10|11389.4|11387.4|11389.2|11387.2|11389.8|11387.8|11389|11387|0
1655178440000|2022-06-14 03:47:20|11389.3|11387.3|11389.2|11387.2|11389.4|11387.4|11389|11387|0
1655178450000|2022-06-14 03:47:30|11389.8|11387.8|11389.3|11387.3|11389.9|11387.9|11389.3|11387.3|2
1655178460000|2022-06-14 03:47:40|11389.4|11387.4|11387.7|11385.7|11389.9|11387.9|11387.5|11385.5|6
1655178470000|2022-06-14 03:47:50|11388.2|11386.2|11388.8|11386.8|11389|11387|11388.2|11386.2|2
1655178480000|2022-06-14 03:48:00|11388.2|11386.2|11389.5|11387.5|11389.8|11387.8|11388.2|11386.2|9
1655178490000|2022-06-14 03:48:10|11389.8|11387.8|11390.2|11388.2|11391.4|11389.4|11389.3|11387.3|1
1655178500000|2022-06-14 03:48:20|11390|11388|11390|11388|11390|11388|11389.4|11387.4|0
1655178510000|2022-06-14 03:48:30|11390.2|11388.2|11391.5|11389.5|11391.5|11389.5|11389.8|11387.8|3
1655178520000|2022-06-14 03:48:40|11391.4|11389.4|11393|11391|11393.2|11391.2|11390.8|11388.8|8
1655178530000|2022-06-14 03:48:50|11393.2|11391.2|11393.7|11391.7|11393.9|11391.9|11393.2|11391.2|0
1655178540000|2022-06-14 03:49:00|11393.5|11391.5|11395.9|11393.9|11396.5|11394.5|11393.4|11391.4|9
1655178550000|2022-06-14 03:49:10|11395.5|11393.5|11393.8|11391.8|11395.5|11393.5|11393.7|11391.7|4
1655178560000|2022-06-14 03:49:20|11393.3|11391.3|11393.8|11391.8|11393.9|11391.9|11393.2|11391.2|6
1655178570000|2022-06-14 03:49:30|11393.7|11391.7|11394|11392|11394|11392|11393.2|11391.2|2
1655178580000|2022-06-14 03:49:40|11393.9|11391.9|11390.8|11388.8|11393.9|11391.9|11390.2|11388.2|8
1655178590000|2022-06-14 03:49:50|11390.4|11388.4|11391.3|11389.3|11392.3|11390.3|11390.4|11388.4|14
1655178600000|2022-06-14 03:50:00|11391.2|11389.2|11392.4|11390.4|11392.5|11390.5|11390.9|11388.9|8
1655178610000|2022-06-14 03:50:10|11391.4|11389.4|11390|11388|11391.9|11389.9|11390|11388|7
1655178620000|2022-06-14 03:50:20|11389.9|11387.9|11390.5|11388.5|11390.8|11388.8|11389.7|11387.7|10
1655178630000|2022-06-14 03:50:30|11390.4|11388.4|11390|11388|11390.4|11388.4|11389.5|11387.5|0
1655178640000|2022-06-14 03:50:40|11389.9|11387.9|11389|11387|11389.9|11387.9|11389|11387|1
1655178650000|2022-06-14 03:50:50|11389.2|11387.2|11390.4|11388.4|11391.3|11389.3|11389|11387|2
1655178660000|2022-06-14 03:51:00|11390.5|11388.5|11389.5|11387.5|11391.2|11389.2|11389.5|11387.5|20
1655178670000|2022-06-14 03:51:10|11389.7|11387.7|11390|11388|11390.5|11388.5|11389.7|11387.7|0
1655178680000|2022-06-14 03:51:20|11389.9|11387.9|11389.8|11387.8|11389.9|11387.9|11389.3|11387.3|6
1655178690000|2022-06-14 03:51:30|11389.9|11387.9|11388.7|11386.7|11389.9|11387.9|11387.8|11385.8|28
1655178700000|2022-06-14 03:51:40|11388.5|11386.5|11388.5|11386.5|11388.7|11386.7|11387.8|11385.8|8
1655178710000|2022-06-14 03:51:50|11388.7|11386.7|11390.7|11388.7|11391.3|11389.3|11388.5|11386.5|34
1655178720000|2022-06-14 03:52:00|11390.5|11388.5|11390|11388|11390.9|11388.9|11389.4|11387.4|21
1655178730000|2022-06-14 03:52:10|11389.8|11387.8|11389.8|11387.8|11390.2|11388.2|11389|11387|4
1655178740000|2022-06-14 03:52:20|11389.7|11387.7|11388.8|11386.8|11389.9|11387.9|11388.4|11386.4|5
1655178750000|2022-06-14 03:52:30|11388.7|11386.7|11388|11386|11388.9|11386.9|11387.9|11385.9|15
1655178760000|2022-06-14 03:52:40|11388.2|11386.2|11389|11387|11389.3|11387.3|11388.2|11386.2|2
1655178770000|2022-06-14 03:52:50|11388.9|11386.9|11391|11389|11391.3|11389.3|11388.9|11386.9|5
1655178780000|2022-06-14 03:53:00|11391.2|11389.2|11391.2|11389.2|11391.8|11389.8|11391|11389|1
1655178790000|2022-06-14 03:53:10|11391.5|11389.5|11391|11389|11391.5|11389.5|11391|11389|5
1655178800000|2022-06-14 03:53:20|11390.2|11388.2|11389.7|11387.7|11390.2|11388.2|11388.9|11386.9|7
1655178810000|2022-06-14 03:53:30|11389.9|11387.9|11391.2|11389.2|11391.5|11389.5|11389.9|11387.9|1
1655178820000|2022-06-14 03:53:40|11390.7|11388.7|11390.8|11388.8|11390.9|11388.9|11389.4|11387.4|8
1655178830000|2022-06-14 03:53:50|11390.7|11388.7|11390.3|11388.3|11390.7|11388.7|11389.9|11387.9|1
1655178840000|2022-06-14 03:54:00|11390.4|11388.4|11390.4|11388.4|11390.5|11388.5|11390.3|11388.3|0
1655178850000|2022-06-14 03:54:10|11390.5|11388.5|11392.3|11390.3|11392.3|11390.3|11390.5|11388.5|3
1655178860000|2022-06-14 03:54:20|11392.4|11390.4|11395.4|11393.4|11395.9|11393.9|11392.4|11390.4|5
1655178870000|2022-06-14 03:54:30|11395|11393|11393.8|11391.8|11395|11393|11392.8|11390.8|4
1655178880000|2022-06-14 03:54:40|11393.9|11391.9|11396.8|11394.8|11397|11395|11393.9|11391.9|9
1655178890000|2022-06-14 03:54:50|11396.9|11394.9|11396.8|11394.8|11397.7|11395.7|11396.2|11394.2|11
1655178900000|2022-06-14 03:55:00|11396.9|11394.9|11394.7|11392.7|11397.2|11395.2|11394.7|11392.7|9
1655178910000|2022-06-14 03:55:10|11394.8|11392.8|11392.7|11390.7|11395|11393|11392.3|11390.3|7
1655178920000|2022-06-14 03:55:20|11392.5|11390.5|11394.9|11392.9|11397.8|11395.8|11392.5|11390.5|24
1655178930000|2022-06-14 03:55:30|11395|11393|11395.7|11393.7|11396.4|11394.4|11394.8|11392.8|2
1655178940000|2022-06-14 03:55:40|11395.5|11393.5|11396.5|11394.5|11396.5|11394.5|11395.5|11393.5|1
1655178950000|2022-06-14 03:55:50|11396.7|11394.7|11396.5|11394.5|11396.8|11394.8|11396.3|11394.3|3
1655178960000|2022-06-14 03:56:00|11396.4|11394.4|11394.5|11392.5|11396.4|11394.4|11394.5|11392.5|4
1655178970000|2022-06-14 03:56:10|11394.3|11392.3|11395|11393|11395.4|11393.4|11393.3|11391.3|11
1655178980000|2022-06-14 03:56:20|11395.2|11393.2|11395.7|11393.7|11396.3|11394.3|11395|11393|2
1655178990000|2022-06-14 03:56:30|11395.8|11393.8|11396.8|11394.8|11396.8|11394.8|11395.7|11393.7|10
1655179000000|2022-06-14 03:56:40|11396.7|11394.7|11395.8|11393.8|11396.9|11394.9|11395.7|11393.7|2
1655179010000|2022-06-14 03:56:50|11395.9|11393.9|11396.8|11394.8|11396.8|11394.8|11395.8|11393.8|2
1655179020000|2022-06-14 03:57:00|11396.7|11394.7|11397.9|11395.9|11397.9|11395.9|11396.7|11394.7|7
1655179030000|2022-06-14 03:57:10|11398|11396|11398|11396|11399.3|11397.3|11398|11396|12
1655179040000|2022-06-14 03:57:20|11397.9|11395.9|11398.2|11396.2|11398.7|11396.7|11397.7|11395.7|1
1655179050000|2022-06-14 03:57:30|11398.4|11396.4|11397.9|11395.9|11398.7|11396.7|11397.9|11395.9|4
1655179060000|2022-06-14 03:57:40|11397.8|11395.8|11395.2|11393.2|11397.8|11395.8|11395|11393|4
1655179070000|2022-06-14 03:57:50|11395.5|11393.5|11396.2|11394.2|11396.2|11394.2|11394.3|11392.3|9
1655179080000|2022-06-14 03:58:00|11396|11394|11393.8|11391.8|11396|11394|11393.8|11391.8|4
1655179090000|2022-06-14 03:58:10|11394.4|11392.4|11393.9|11391.9|11395|11393|11393.8|11391.8|6
1655179100000|2022-06-14 03:58:20|11393.8|11391.8|11392.8|11390.8|11393.8|11391.8|11392.5|11390.5|20
1655179110000|2022-06-14 03:58:30|11392.9|11390.9|11392.2|11390.2|11393.2|11391.2|11392.2|11390.2|6
1655179120000|2022-06-14 03:58:40|11392|11390|11393.2|11391.2|11393.7|11391.7|11391.9|11389.9|13
1655179130000|2022-06-14 03:58:50|11393.3|11391.3|11393|11391|11394|11392|11393|11391|5
1655179140000|2022-06-14 03:59:00|11393.2|11391.2|11393|11391|11394|11392|11392.8|11390.8|3
1655179150000|2022-06-14 03:59:10|11392.9|11390.9|11392.9|11390.9|11393.9|11391.9|11392.9|11390.9|4
1655179160000|2022-06-14 03:59:20|11393|11391|11394|11392|11394.5|11392.5|11392.5|11390.5|5
1655179170000|2022-06-14 03:59:30|11393.9|11391.9|11393.9|11391.9|11393.9|11391.9|11393.7|11391.7|1
1655179180000|2022-06-14 03:59:40|11393.8|11391.8|11394.9|11392.9|11395.5|11393.5|11393.2|11391.2|8
1655179190000|2022-06-14 03:59:50|11394.8|11392.8|11394.7|11392.7|11396|11394|11394.5|11392.5|6
1655179200000|2022-06-14 04:00:00|11394.8|11392.8|11396.3|11394.3|11396.3|11394.3|11394.7|11392.7|4
1655179210000|2022-06-14 04:00:10|11396.2|11394.2|11398.4|11396.4|11398.4|11396.4|11396.2|11394.2|3
1655179220000|2022-06-14 04:00:20|11399|11397|11400.8|11398.8|11400.9|11398.9|11399|11397|35
1655179230000|2022-06-14 04:00:30|11400.7|11398.7|11406.2|11404.2|11406.2|11404.2|11400.7|11398.7|148
1655179240000|2022-06-14 04:00:40|11406|11404|11406.5|11404.5|11406.7|11404.7|11405.8|11403.8|27
1655179250000|2022-06-14 04:00:50|11406.8|11404.8|11408.2|11406.2|11408.5|11406.5|11406|11404|48
1655179260000|2022-06-14 04:01:00|11408|11406|11408.3|11406.3|11408.5|11406.5|11407.7|11405.7|24
1655179270000|2022-06-14 04:01:10|11408|11406|11410.5|11408.5|11410.7|11408.7|11407.9|11405.9|37
1655179280000|2022-06-14 04:01:20|11410.7|11408.7|11416.2|11414.2|11419|11417|11410.4|11408.4|360
1655179290000|2022-06-14 04:01:30|11416.3|11414.3|11416.9|11414.9|11417.3|11415.3|11415.2|11413.2|43
1655179300000|2022-06-14 04:01:40|11416.8|11414.8|11413.5|11411.5|11421.8|11419.8|11412.3|11410.3|302
1655179310000|2022-06-14 04:01:50|11413.7|11411.7|11421.5|11419.5|11421.7|11419.7|11413.5|11411.5|30
1655179320000|2022-06-14 04:02:00|11421.7|11419.7|11421.5|11419.5|11421.7|11419.7|11418.7|11416.7|53
1655179330000|2022-06-14 04:02:10|11422.8|11420.8|11429.5|11427.5|11430|11428|11422.2|11420.2|124
1655179340000|2022-06-14 04:02:20|11429.4|11427.4|11429.8|11427.8|11429.9|11427.9|11426.5|11424.5|81
1655179350000|2022-06-14 04:02:30|11429.7|11427.7|11430.2|11428.2|11430.3|11428.3|11428.7|11426.7|31
1655179360000|2022-06-14 04:02:40|11429.9|11427.9|11429.2|11427.2|11430|11428|11429.2|11427.2|14
1655179370000|2022-06-14 04:02:50|11429.3|11427.3|11429.9|11427.9|11429.9|11427.9|11427.4|11425.4|11
1655179380000|2022-06-14 04:03:00|11430|11428|11430.8|11428.8|11431.4|11429.4|11429.5|11427.5|21
1655179390000|2022-06-14 04:03:10|11431.3|11429.3|11432.7|11430.7|11432.7|11430.7|11430.9|11428.9|50
1655179400000|2022-06-14 04:03:20|11432.8|11430.8|11436.7|11434.7|11438|11436|11432.5|11430.5|99
1655179410000|2022-06-14 04:03:30|11436.3|11434.3|11437.3|11435.3|11438|11436|11435.8|11433.8|19
1655179420000|2022-06-14 04:03:40|11437.2|11435.2|11438.4|11436.4|11438.5|11436.5|11436.8|11434.8|14
1655179430000|2022-06-14 04:03:50|11438.5|11436.5|11438.8|11436.8|11439.9|11437.9|11438.3|11436.3|35
1655179440000|2022-06-14 04:04:00|11438.9|11436.9|11441.5|11439.5|11441.8|11439.8|11438.3|11436.3|36
1655179450000|2022-06-14 04:04:10|11441|11439|11441.9|11439.9|11442.5|11440.5|11439.5|11437.5|30
1655179460000|2022-06-14 04:04:20|11441.8|11439.8|11439.8|11437.8|11442.7|11440.7|11439|11437|27
1655179470000|2022-06-14 04:04:30|11439.7|11437.7|11435.9|11433.9|11439.8|11437.8|11434.4|11432.4|27
1655179480000|2022-06-14 04:04:40|11435.7|11433.7|11435|11433|11436.9|11434.9|11434.9|11432.9|35
1655179490000|2022-06-14 04:04:50|11434.9|11432.9|11437.5|11435.5|11438.3|11436.3|11434.5|11432.5|23
1655179500000|2022-06-14 04:05:00|11437.7|11435.7|11439.4|11437.4|11440.8|11438.8|11437.2|11435.2|20
1655179510000|2022-06-14 04:05:10|11439.5|11437.5|11435.7|11433.7|11439.5|11437.5|11435.7|11433.7|23
1655179520000|2022-06-14 04:05:20|11435.3|11433.3|11436.3|11434.3|11437.7|11435.7|11434.2|11432.2|19
1655179530000|2022-06-14 04:05:30|11436.2|11434.2|11435.8|11433.8|11436.4|11434.4|11435|11433|14
1655179540000|2022-06-14 04:05:40|11435.7|11433.7|11442|11440|11442|11440|11435.5|11433.5|68
1655179550000|2022-06-14 04:05:50|11442.2|11440.2|11443.9|11441.9|11444.8|11442.8|11441.5|11439.5|54
1655179560000|2022-06-14 04:06:00|11443.8|11441.8|11443.9|11441.9|11445|11443|11443.5|11441.5|41
1655179570000|2022-06-14 04:06:10|11446.4|11444.4|11443.4|11441.4|11446.4|11444.4|11443.2|11441.2|65
1655179580000|2022-06-14 04:06:20|11443.3|11441.3|11439.4|11437.4|11443.3|11441.3|11439.4|11437.4|15
1655179590000|2022-06-14 04:06:30|11439.5|11437.5|11441.5|11439.5|11441.9|11439.9|11439.4|11437.4|43
1655179600000|2022-06-14 04:06:40|11441.7|11439.7|11439.4|11437.4|11441.7|11439.7|11439.4|11437.4|6
1655179610000|2022-06-14 04:06:50|11439.5|11437.5|11439.2|11437.2|11440.2|11438.2|11436.5|11434.5|45
1655179620000|2022-06-14 04:07:00|11438.7|11436.7|11439.3|11437.3|11439.9|11437.9|11438.4|11436.4|13
1655179630000|2022-06-14 04:07:10|11439.2|11437.2|11439.4|11437.4|11439.5|11437.5|11438.4|11436.4|25
1655179640000|2022-06-14 04:07:20|11439.8|11437.8|11443.2|11441.2|11444.5|11442.5|11439.4|11437.4|30
1655179650000|2022-06-14 04:07:30|11443.3|11441.3|11442.4|11440.4|11443.5|11441.5|11442.4|11440.4|37
1655179660000|2022-06-14 04:07:40|11442.3|11440.3|11441.3|11439.3|11444.3|11442.3|11441.3|11439.3|13
1655179670000|2022-06-14 04:07:50|11441.4|11439.4|11441.9|11439.9|11443|11441|11441.3|11439.3|19
1655179680000|2022-06-14 04:08:00|11442.2|11440.2|11443.3|11441.3|11443.8|11441.8|11442.2|11440.2|5
1655179690000|2022-06-14 04:08:10|11443.2|11441.2|11443.9|11441.9|11444.8|11442.8|11443.2|11441.2|14
1655179700000|2022-06-14 04:08:20|11444|11442|11443.4|11441.4|11444.9|11442.9|11443.3|11441.3|16
1655179710000|2022-06-14 04:08:30|11443.3|11441.3|11444.4|11442.4|11444.5|11442.5|11443.3|11441.3|8
1655179720000|2022-06-14 04:08:40|11444.5|11442.5|11443.5|11441.5|11444.8|11442.8|11443.4|11441.4|13
1655179730000|2022-06-14 04:08:50|11443.4|11441.4|11444.4|11442.4|11444.9|11442.9|11443.4|11441.4|15
1655179740000|2022-06-14 04:09:00|11444.5|11442.5|11443.4|11441.4|11445.2|11443.2|11443.3|11441.3|38
1655179750000|2022-06-14 04:09:10|11443.3|11441.3|11443.5|11441.5|11444.9|11442.9|11442.7|11440.7|11
1655179760000|2022-06-14 04:09:20|11443.4|11441.4|11443.2|11441.2|11443.5|11441.5|11442.4|11440.4|11
1655179770000|2022-06-14 04:09:30|11443|11441|11443.5|11441.5|11443.8|11441.8|11442.7|11440.7|5
1655179780000|2022-06-14 04:09:40|11443.2|11441.2|11444|11442|11444.5|11442.5|11443.2|11441.2|21
1655179790000|2022-06-14 04:09:50|11444.5|11442.5|11444.8|11442.8|11445.2|11443.2|11444.5|11442.5|12
1655179800000|2022-06-14 04:10:00|11444.7|11442.7|11444|11442|11444.7|11442.7|11442.7|11440.7|26
1655179810000|2022-06-14 04:10:10|11444.2|11442.2|11447.7|11445.7|11448.5|11446.5|11444|11442|74
1655179820000|2022-06-14 04:10:20|11447.8|11445.8|11449.4|11447.4|11449.9|11447.9|11447.4|11445.4|109
1655179830000|2022-06-14 04:10:30|11449.3|11447.3|11449|11447|11449.7|11447.7|11448.3|11446.3|23
1655179840000|2022-06-14 04:10:40|11448.9|11446.9|11450.3|11448.3|11451.3|11449.3|11448.7|11446.7|30
1655179850000|2022-06-14 04:10:50|11450.4|11448.4|11444.7|11442.7|11450.4|11448.4|11443.8|11441.8|41
1655179860000|2022-06-14 04:11:00|11445.5|11443.5|11445|11443|11446|11444|11444.8|11442.8|24
1655179870000|2022-06-14 04:11:10|11444.9|11442.9|11446.4|11444.4|11447|11445|11444.5|11442.5|25
1655179880000|2022-06-14 04:11:20|11446.2|11444.2|11445.5|11443.5|11446.2|11444.2|11445.4|11443.4|5
1655179890000|2022-06-14 04:11:30|11445.7|11443.7|11444.3|11442.3|11446|11444|11444.3|11442.3|17
1655179900000|2022-06-14 04:11:40|11444.2|11442.2|11443.3|11441.3|11444.3|11442.3|11442.7|11440.7|8
1655179910000|2022-06-14 04:11:50|11442.8|11440.8|11441.3|11439.3|11442.8|11440.8|11441.3|11439.3|19
1655179920000|2022-06-14 04:12:00|11441.5|11439.5|11440.8|11438.8|11442.9|11440.9|11440.8|11438.8|18
1655179930000|2022-06-14 04:12:10|11440.7|11438.7|11442.8|11440.8|11442.8|11440.8|11440.3|11438.3|27
1655179940000|2022-06-14 04:12:20|11442.9|11440.9|11444.5|11442.5|11445.5|11443.5|11442.7|11440.7|19
1655179950000|2022-06-14 04:12:30|11446.9|11444.9|11445.4|11443.4|11447.2|11445.2|11444.9|11442.9|16
1655179960000|2022-06-14 04:12:40|11444.9|11442.9|11449|11447|11449|11447|11444|11442|39
1655179970000|2022-06-14 04:12:50|11448.9|11446.9|11448.4|11446.4|11449.4|11447.4|11448|11446|24
1655179980000|2022-06-14 04:13:00|11447.7|11445.7|11444.3|11442.3|11447.7|11445.7|11443.7|11441.7|26
1655179990000|2022-06-14 04:13:10|11444.4|11442.4|11443.3|11441.3|11444.4|11442.4|11442.8|11440.8|5
1655180000000|2022-06-14 04:13:20|11443.2|11441.2|11443|11441|11443.8|11441.8|11442.8|11440.8|5
1655180010000|2022-06-14 04:13:30|11442.9|11440.9|11442.4|11440.4|11443.5|11441.5|11442.3|11440.3|6
1655180020000|2022-06-14 04:13:40|11442.5|11440.5|11442.4|11440.4|11442.7|11440.7|11442|11440|1
1655180030000|2022-06-14 04:13:50|11443|11441|11442.8|11440.8|11444.2|11442.2|11442.8|11440.8|9
1655180040000|2022-06-14 04:14:00|11442.9|11440.9|11441.3|11439.3|11443.4|11441.4|11441.3|11439.3|4
1655180050000|2022-06-14 04:14:10|11441.7|11439.7|11441|11439|11442|11440|11440.9|11438.9|11
1655180060000|2022-06-14 04:14:20|11441.4|11439.4|11441|11439|11441.9|11439.9|11438.9|11436.9|32
1655180070000|2022-06-14 04:14:30|11440.9|11438.9|11442.3|11440.3|11442.5|11440.5|11440.7|11438.7|28
1655180080000|2022-06-14 04:14:40|11442.2|11440.2|11442.2|11440.2|11442.4|11440.4|11441.9|11439.9|1
1655180090000|2022-06-14 04:14:50|11442.3|11440.3|11449.3|11447.3|11449.3|11447.3|11442.3|11440.3|26
1655180100000|2022-06-14 04:15:00|11449|11447|11446.5|11444.5|11451|11449|11446.3|11444.3|52
1655180110000|2022-06-14 04:15:10|11446.3|11444.3|11449.7|11447.7|11450.2|11448.2|11445.7|11443.7|25
1655180120000|2022-06-14 04:15:20|11449.8|11447.8|11448.7|11446.7|11450|11448|11448.7|11446.7|1
1655180130000|2022-06-14 04:15:30|11448.8|11446.8|11448|11446|11449.7|11447.7|11448|11446|15
1655180140000|2022-06-14 04:15:40|11448.2|11446.2|11448.2|11446.2|11448.5|11446.5|11447.7|11445.7|5
1655180150000|2022-06-14 04:15:50|11448.3|11446.3|11447|11445|11448.4|11446.4|11447|11445|3
1655180160000|2022-06-14 04:16:00|11447.2|11445.2|11446.5|11444.5|11447.2|11445.2|11446.2|11444.2|12
1655180170000|2022-06-14 04:16:10|11446.4|11444.4|11449.7|11447.7|11449.8|11447.8|11445.8|11443.8|17
1655180180000|2022-06-14 04:16:20|11451.3|11449.3|11445.7|11443.7|11451.4|11449.4|11445.2|11443.2|37
1655180190000|2022-06-14 04:16:30|11445.5|11443.5|11444.8|11442.8|11445.7|11443.7|11444.8|11442.8|3
1655180200000|2022-06-14 04:16:40|11444.7|11442.7|11447.3|11445.3|11447.3|11445.3|11444.4|11442.4|15
1655180210000|2022-06-14 04:16:50|11447.4|11445.4|11448.4|11446.4|11449.3|11447.3|11447.4|11445.4|9
1655180220000|2022-06-14 04:17:00|11448|11446|11449.4|11447.4|11450|11448|11448|11446|21
1655180230000|2022-06-14 04:17:10|11449.5|11447.5|11449.7|11447.7|11449.8|11447.8|11448.8|11446.8|9
1655180240000|2022-06-14 04:17:20|11450|11448|11449.2|11447.2|11452.3|11450.3|11449|11447|39
1655180250000|2022-06-14 04:17:30|11449.3|11447.3|11450|11448|11450.9|11448.9|11449.2|11447.2|15
1655180260000|2022-06-14 04:17:40|11450.2|11448.2|11451|11449|11451|11449|11449.3|11447.3|26
1655180270000|2022-06-14 04:17:50|11451.8|11449.8|11452.9|11450.9|11453|11451|11451.7|11449.7|49
1655180280000|2022-06-14 04:18:00|11452.8|11450.8|11452|11450|11453.2|11451.2|11451.9|11449.9|27
1655180290000|2022-06-14 04:18:10|11451.5|11449.5|11451.7|11449.7|11452|11450|11451.2|11449.2|14
1655180300000|2022-06-14 04:18:20|11451.5|11449.5|11449.8|11447.8|11451.5|11449.5|11449.2|11447.2|8
1655180310000|2022-06-14 04:18:30|11450|11448|11450.9|11448.9|11450.9|11448.9|11450|11448|3
1655180320000|2022-06-14 04:18:40|11450.8|11448.8|11453|11451|11453.9|11451.9|11450.8|11448.8|19
1655180330000|2022-06-14 04:18:50|11453.2|11451.2|11453.5|11451.5|11453.7|11451.7|11451.5|11449.5|13
1655180340000|2022-06-14 04:19:00|11453.7|11451.7|11452|11450|11453.7|11451.7|11451.5|11449.5|12
1655180350000|2022-06-14 04:19:10|11452.2|11450.2|11452.5|11450.5|11452.5|11450.5|11451.9|11449.9|3
1655180360000|2022-06-14 04:19:20|11452.2|11450.2|11451.7|11449.7|11452.4|11450.4|11451|11449|12
1655180370000|2022-06-14 04:19:30|11451.5|11449.5|11451.5|11449.5|11451.7|11449.7|11451.4|11449.4|3
1655180380000|2022-06-14 04:19:40|11451.7|11449.7|11451.3|11449.3|11451.7|11449.7|11450.8|11448.8|2
1655180390000|2022-06-14 04:19:50|11451.4|11449.4|11447.9|11445.9|11451.4|11449.4|11447.9|11445.9|27
1655180400000|2022-06-14 04:20:00|11447.5|11445.5|11448.4|11446.4|11451|11449|11447.3|11445.3|29
1655180410000|2022-06-14 04:20:10|11448.3|11446.3|11446.2|11444.2|11450.3|11448.3|11445.9|11443.9|48
1655180420000|2022-06-14 04:20:20|11446.3|11444.3|11448.3|11446.3|11449.5|11447.5|11446.3|11444.3|12
1655180430000|2022-06-14 04:20:30|11448.2|11446.2|11447.5|11445.5|11449|11447|11447.2|11445.2|7
1655180440000|2022-06-14 04:20:40|11448.4|11446.4|11447.7|11445.7|11448.8|11446.8|11447.7|11445.7|9
1655180450000|2022-06-14 04:20:50|11447.5|11445.5|11445.8|11443.8|11447.5|11445.5|11445.5|11443.5|4
1655180460000|2022-06-14 04:21:00|11445.7|11443.7|11446.7|11444.7|11446.7|11444.7|11445.2|11443.2|5
1655180470000|2022-06-14 04:21:10|11446.8|11444.8|11446.2|11444.2|11447|11445|11445.7|11443.7|2
1655180480000|2022-06-14 04:21:20|11446.3|11444.3|11446.4|11444.4|11447.3|11445.3|11445.7|11443.7|7
1655180490000|2022-06-14 04:21:30|11446.3|11444.3|11445.8|11443.8|11446.4|11444.4|11445.5|11443.5|2
1655180500000|2022-06-14 04:21:40|11445.7|11443.7|11445.4|11443.4|11446.2|11444.2|11445.3|11443.3|3
1655180510000|2022-06-14 04:21:50|11445.3|11443.3|11444.7|11442.7|11445.4|11443.4|11444.3|11442.3|2
1655180520000|2022-06-14 04:22:00|11444.5|11442.5|11444.3|11442.3|11444.7|11442.7|11444.2|11442.2|4
1655180530000|2022-06-14 04:22:10|11444.2|11442.2|11442.4|11440.4|11444.3|11442.3|11442.2|11440.2|18
1655180540000|2022-06-14 04:22:20|11442.3|11440.3|11445|11443|11445|11443|11441.9|11439.9|36
1655180550000|2022-06-14 04:22:30|11444.9|11442.9|11445.2|11443.2|11445.3|11443.3|11444.4|11442.4|1
1655180560000|2022-06-14 04:22:40|11445|11443|11444|11442|11445.5|11443.5|11444|11442|9
1655180570000|2022-06-14 04:22:50|11443.9|11441.9|11439.8|11437.8|11443.9|11441.9|11439.8|11437.8|9
1655180580000|2022-06-14 04:23:00|11439.7|11437.7|11438.8|11436.8|11440|11438|11438.3|11436.3|15
1655180590000|2022-06-14 04:23:10|11438.9|11436.9|11438.9|11436.9|11439.7|11437.7|11437.8|11435.8|10
1655180600000|2022-06-14 04:23:20|11439.5|11437.5|11439.5|11437.5|11440.4|11438.4|11438.9|11436.9|10
1655180610000|2022-06-14 04:23:30|11439.4|11437.4|11439.8|11437.8|11440.3|11438.3|11439.4|11437.4|8
1655180620000|2022-06-14 04:23:40|11438.8|11436.8|11438|11436|11439|11437|11437.9|11435.9|17
1655180630000|2022-06-14 04:23:50|11438.5|11436.5|11438|11436|11439|11437|11437.9|11435.9|3
1655180640000|2022-06-14 04:24:00|11438.2|11436.2|11439.3|11437.3|11439.3|11437.3|11437.9|11435.9|4
1655180650000|2022-06-14 04:24:10|11439.5|11437.5|11441.4|11439.4|11442.8|11440.8|11439.5|11437.5|12
1655180660000|2022-06-14 04:24:20|11440|11438|11441.4|11439.4|11441.4|11439.4|11439.9|11437.9|4
1655180670000|2022-06-14 04:24:30|11441.3|11439.3|11441.2|11439.2|11441.9|11439.9|11441|11439|1
1655180680000|2022-06-14 04:24:40|11441.3|11439.3|11440.9|11438.9|11441.9|11439.9|11440.9|11438.9|4
1655180690000|2022-06-14 04:24:50|11441|11439|11441.5|11439.5|11441.5|11439.5|11441|11439|0
1655180700000|2022-06-14 04:25:00|11441.4|11439.4|11441.3|11439.3|11441.5|11439.5|11441|11439|1
1655180710000|2022-06-14 04:25:10|11441.2|11439.2|11440.5|11438.5|11441.3|11439.3|11440.2|11438.2|4
1655180720000|2022-06-14 04:25:20|11440.4|11438.4|11438.3|11436.3|11440.7|11438.7|11438.3|11436.3|5
1655180730000|2022-06-14 04:25:30|11438.2|11436.2|11437.8|11435.8|11438.5|11436.5|11437.7|11435.7|6
1655180740000|2022-06-14 04:25:40|11437.9|11435.9|11437.5|11435.5|11437.9|11435.9|11437.3|11435.3|10
1655180750000|2022-06-14 04:25:50|11437.4|11435.4|11438|11436|11438|11436|11436.7|11434.7|4
1655180760000|2022-06-14 04:26:00|11437.9|11435.9|11435|11433|11437.9|11435.9|11434.7|11432.7|21
1655180770000|2022-06-14 04:26:10|11434.9|11432.9|11434.8|11432.8|11434.9|11432.9|11433.9|11431.9|13
1655180780000|2022-06-14 04:26:20|11434.4|11432.4|11436.4|11434.4|11436.5|11434.5|11434.3|11432.3|21
1655180790000|2022-06-14 04:26:30|11436.2|11434.2|11437.4|11435.4|11438|11436|11436.2|11434.2|4
1655180800000|2022-06-14 04:26:40|11437.3|11435.3|11437|11435|11438.4|11436.4|11436.9|11434.9|17
1655180810000|2022-06-14 04:26:50|11437.2|11435.2|11437.7|11435.7|11437.8|11435.8|11436.7|11434.7|4
1655180820000|2022-06-14 04:27:00|11437.5|11435.5|11437.4|11435.4|11438.3|11436.3|11436.8|11434.8|13
1655180830000|2022-06-14 04:27:10|11437.9|11435.9|11437.5|11435.5|11438|11436|11437.3|11435.3|6
1655180840000|2022-06-14 04:27:20|11437.7|11435.7|11436.2|11434.2|11437.9|11435.9|11436.2|11434.2|32
1655180850000|2022-06-14 04:27:30|11436.7|11434.7|11437.3|11435.3|11437.7|11435.7|11436.2|11434.2|16
1655180860000|2022-06-14 04:27:40|11436.9|11434.9|11437.9|11435.9|11437.9|11435.9|11436.9|11434.9|3
1655180880000|2022-06-14 04:28:00|11438.3|11436.3|11438|11436|11438.4|11436.4|11437.9|11435.9|2
1655180890000|2022-06-14 04:28:10|11438.2|11436.2|11438.9|11436.9|11438.9|11436.9|11438|11436|3
1655180900000|2022-06-14 04:28:20|11439.7|11437.7|11440.4|11438.4|11440.4|11438.4|11439.7|11437.7|1
1655180910000|2022-06-14 04:28:30|11440.5|11438.5|11442.9|11440.9|11442.9|11440.9|11440.5|11438.5|6
1655180920000|2022-06-14 04:28:40|11443|11441|11442.4|11440.4|11443.4|11441.4|11441.9|11439.9|8
1655180930000|2022-06-14 04:28:50|11442.5|11440.5|11445.5|11443.5|11445.9|11443.9|11442.5|11440.5|23
1655180940000|2022-06-14 04:29:00|11445.7|11443.7|11446.7|11444.7|11446.9|11444.9|11444.8|11442.8|17
1655180950000|2022-06-14 04:29:10|11446.8|11444.8|11446.4|11444.4|11447.4|11445.4|11446.3|11444.3|7
1655180960000|2022-06-14 04:29:20|11446.5|11444.5|11445.9|11443.9|11446.7|11444.7|11445.5|11443.5|6
1655180970000|2022-06-14 04:29:30|11446.5|11444.5|11446|11444|11446.9|11444.9|11446|11444|7
1655180980000|2022-06-14 04:29:40|11446.2|11444.2|11447.3|11445.3|11447.3|11445.3|11445.7|11443.7|5
1655180990000|2022-06-14 04:29:50|11447.4|11445.4|11447.2|11445.2|11447.8|11445.8|11447.2|11445.2|2
1655181000000|2022-06-14 04:30:00|11446.7|11444.7|11445.4|11443.4|11447.3|11445.3|11445|11443|12
1655181010000|2022-06-14 04:30:10|11445.3|11443.3|11435.7|11433.7|11445.3|11443.3|11430.9|11428.9|133
1655181020000|2022-06-14 04:30:20|11435.5|11433.5|11435.9|11433.9|11437.9|11435.9|11434|11432|60
1655181030000|2022-06-14 04:30:30|11436|11434|11438.7|11436.7|11438.7|11436.7|11434.9|11432.9|19
1655181040000|2022-06-14 04:30:40|11438.8|11436.8|11439.5|11437.5|11440.8|11438.8|11438.8|11436.8|32
1655181050000|2022-06-14 04:30:50|11439.7|11437.7|11439.9|11437.9|11440.5|11438.5|11439.4|11437.4|10
1655181060000|2022-06-14 04:31:00|11439.8|11437.8|11428.4|11426.4|11439.8|11437.8|11428|11426|141
1655181070000|2022-06-14 04:31:10|11428.3|11426.3|11432.8|11430.8|11433.5|11431.5|11428.3|11426.3|35
1655181080000|2022-06-14 04:31:20|11432.9|11430.9|11433.8|11431.8|11434.3|11432.3|11432.7|11430.7|15
1655181090000|2022-06-14 04:31:30|11433.5|11431.5|11434.4|11432.4|11434.8|11432.8|11433|11431|4
1655181100000|2022-06-14 04:31:40|11434.8|11432.8|11435.4|11433.4|11435.4|11433.4|11434|11432|10
1655181110000|2022-06-14 04:31:50|11434.8|11432.8|11435.8|11433.8|11436.8|11434.8|11434.5|11432.5|4
1655181120000|2022-06-14 04:32:00|11435.9|11433.9|11436.3|11434.3|11438.2|11436.2|11435.8|11433.8|3
1655181130000|2022-06-14 04:32:10|11436.2|11434.2|11438.7|11436.7|11439.7|11437.7|11436.2|11434.2|18
1655181140000|2022-06-14 04:32:20|11438.5|11436.5|11439.3|11437.3|11439.7|11437.7|11437.8|11435.8|7
1655181150000|2022-06-14 04:32:30|11439.2|11437.2|11440|11438|11440|11438|11438.9|11436.9|11
1655181160000|2022-06-14 04:32:40|11439.9|11437.9|11439.8|11437.8|11440.7|11438.7|11439.8|11437.8|7
1655181170000|2022-06-14 04:32:50|11439.9|11437.9|11439.9|11437.9|11440.5|11438.5|11438.9|11436.9|3
1655181180000|2022-06-14 04:33:00|11439.8|11437.8|11439.5|11437.5|11439.9|11437.9|11439.5|11437.5|5
1655181190000|2022-06-14 04:33:10|11439.4|11437.4|11436.9|11434.9|11439.4|11437.4|11436|11434|14
1655181200000|2022-06-14 04:33:20|11437|11435|11437|11435|11437.5|11435.5|11437|11435|4
1655181210000|2022-06-14 04:33:30|11436.9|11434.9|11435|11433|11436.9|11434.9|11433.8|11431.8|15
1655181220000|2022-06-14 04:33:40|11434.9|11432.9|11436|11434|11436.4|11434.4|11434.8|11432.8|39
1655181230000|2022-06-14 04:33:50|11435.9|11433.9|11434.7|11432.7|11436.2|11434.2|11434.5|11432.5|5
1655181240000|2022-06-14 04:34:00|11434.5|11432.5|11439.3|11437.3|11439.8|11437.8|11434|11432|32
1655181250000|2022-06-14 04:34:10|11438.7|11436.7|11437.3|11435.3|11439.5|11437.5|11436|11434|17
1655181260000|2022-06-14 04:34:20|11437.8|11435.8|11437.4|11435.4|11438.2|11436.2|11437.3|11435.3|2
1655181270000|2022-06-14 04:34:30|11437.3|11435.3|11435.4|11433.4|11437.3|11435.3|11434.9|11432.9|6
1655181280000|2022-06-14 04:34:40|11435.5|11433.5|11437|11435|11437|11435|11435.5|11433.5|1
1655181290000|2022-06-14 04:34:50|11436.9|11434.9|11436.2|11434.2|11437.8|11435.8|11435.8|11433.8|5
1655181300000|2022-06-14 04:35:00|11435.8|11433.8|11435|11433|11435.8|11433.8|11434.7|11432.7|7
1655181310000|2022-06-14 04:35:10|11435.2|11433.2|11434.8|11432.8|11436.4|11434.4|11434.7|11432.7|9
1655181320000|2022-06-14 04:35:20|11434.9|11432.9|11434.8|11432.8|11435.3|11433.3|11434.8|11432.8|5
1655181330000|2022-06-14 04:35:30|11433.8|11431.8|11433.4|11431.4|11434.2|11432.2|11433|11431|11
1655181340000|2022-06-14 04:35:40|11433.3|11431.3|11432.5|11430.5|11433.5|11431.5|11432.3|11430.3|16
1655181350000|2022-06-14 04:35:50|11432.4|11430.4|11430.9|11428.9|11432.5|11430.5|11430.5|11428.5|8
1655181360000|2022-06-14 04:36:00|11430.8|11428.8|11432.8|11430.8|11433.3|11431.3|11430.4|11428.4|22
1655181370000|2022-06-14 04:36:10|11432.9|11430.9|11431.3|11429.3|11433.5|11431.5|11431.3|11429.3|16
1655181380000|2022-06-14 04:36:20|11431.4|11429.4|11428.3|11426.3|11432.7|11430.7|11427.9|11425.9|24
1655181390000|2022-06-14 04:36:30|11428.2|11426.2|11428.7|11426.7|11429.3|11427.3|11427.9|11425.9|28
1655181400000|2022-06-14 04:36:40|11428.8|11426.8|11428.5|11426.5|11430.2|11428.2|11428.5|11426.5|10
1655181410000|2022-06-14 04:36:50|11427.8|11425.8|11424.8|11422.8|11427.8|11425.8|11424.3|11422.3|37
1655181420000|2022-06-14 04:37:00|11425.2|11423.2|11428.3|11426.3|11428.4|11426.4|11424.9|11422.9|9
1655181430000|2022-06-14 04:37:10|11428.8|11426.8|11428.5|11426.5|11429.5|11427.5|11428.3|11426.3|8
1655181440000|2022-06-14 04:37:20|11428.7|11426.7|11428.8|11426.8|11429.7|11427.7|11428.5|11426.5|7
1655181450000|2022-06-14 04:37:30|11428.7|11426.7|11429.7|11427.7|11430.3|11428.3|11428.7|11426.7|5
1655181460000|2022-06-14 04:37:40|11429.8|11427.8|11429|11427|11430.2|11428.2|11428.9|11426.9|4
1655181470000|2022-06-14 04:37:50|11428.8|11426.8|11429|11427|11430.3|11428.3|11428.7|11426.7|32
1655181480000|2022-06-14 04:38:00|11428.9|11426.9|11430.4|11428.4|11432|11430|11428.5|11426.5|18
1655181490000|2022-06-14 04:38:10|11430.8|11428.8|11433.5|11431.5|11433.5|11431.5|11430.3|11428.3|17
1655181500000|2022-06-14 04:38:20|11433.4|11431.4|11433.4|11431.4|11434.5|11432.5|11433.3|11431.3|12
1655181510000|2022-06-14 04:38:30|11433.5|11431.5|11432.8|11430.8|11433.5|11431.5|11432.3|11430.3|5
1655181520000|2022-06-14 04:38:40|11432.9|11430.9|11433.4|11431.4|11433.8|11431.8|11432.9|11430.9|3
1655181530000|2022-06-14 04:38:50|11433.5|11431.5|11434.3|11432.3|11435.3|11433.3|11433.4|11431.4|9
1655181540000|2022-06-14 04:39:00|11434.2|11432.2|11434|11432|11434.9|11432.9|11433.9|11431.9|4
1655181550000|2022-06-14 04:39:10|11433.9|11431.9|11433.7|11431.7|11434.3|11432.3|11433.7|11431.7|5
1655181560000|2022-06-14 04:39:20|11433.5|11431.5|11433|11431|11433.7|11431.7|11432.9|11430.9|0
1655181570000|2022-06-14 04:39:30|11433.2|11431.2|11433.3|11431.3|11433.9|11431.9|11433|11431|7
1655181580000|2022-06-14 04:39:40|11433.5|11431.5|11433.7|11431.7|11433.9|11431.9|11433.2|11431.2|2
1655181590000|2022-06-14 04:39:50|11433.5|11431.5|11433|11431|11433.5|11431.5|11433|11431|1
1655181600000|2022-06-14 04:40:00|11432.5|11430.5|11431.3|11429.3|11432.5|11430.5|11431.2|11429.2|39
1655181610000|2022-06-14 04:40:10|11431.4|11429.4|11433.5|11431.5|11433.8|11431.8|11431.4|11429.4|16
1655181620000|2022-06-14 04:40:20|11433.7|11431.7|11433.4|11431.4|11433.7|11431.7|11433.4|11431.4|0
1655181630000|2022-06-14 04:40:30|11432.8|11430.8|11432.8|11430.8|11433.4|11431.4|11432.7|11430.7|4
1655181640000|2022-06-14 04:40:40|11432.9|11430.9|11434|11432|11434.2|11432.2|11432.9|11430.9|3
1655181650000|2022-06-14 04:40:50|11434.4|11432.4|11435|11433|11435.3|11433.3|11434.2|11432.2|7
1655181660000|2022-06-14 04:41:00|11434.8|11432.8|11434.7|11432.7|11434.8|11432.8|11434.7|11432.7|2
1655181670000|2022-06-14 04:41:10|11434.5|11432.5|11434|11432|11434.8|11432.8|11433.9|11431.9|1
1655181680000|2022-06-14 04:41:20|11434.4|11432.4|11434|11432|11434.4|11432.4|11433.9|11431.9|2
1655181690000|2022-06-14 04:41:30|11434.4|11432.4|11434.5|11432.5|11434.8|11432.8|11433.3|11431.3|13
1655181700000|2022-06-14 04:41:40|11435.3|11433.3|11434.3|11432.3|11436.2|11434.2|11434.3|11432.3|12
1655181710000|2022-06-14 04:41:50|11434.5|11432.5|11432.2|11430.2|11434.5|11432.5|11432.2|11430.2|6
1655181720000|2022-06-14 04:42:00|11431.8|11429.8|11432.3|11430.3|11432.7|11430.7|11431.4|11429.4|7
1655181730000|2022-06-14 04:42:10|11432.2|11430.2|11432|11430|11433.2|11431.2|11432|11430|5
1655181740000|2022-06-14 04:42:20|11431.9|11429.9|11433.8|11431.8|11434|11432|11431.3|11429.3|13
1655181750000|2022-06-14 04:42:30|11434|11432|11432.7|11430.7|11434.2|11432.2|11432.7|11430.7|1
1655181760000|2022-06-14 04:42:40|11432.5|11430.5|11434.2|11432.2|11434.5|11432.5|11432.4|11430.4|5
1655181770000|2022-06-14 04:42:50|11433.3|11431.3|11433.4|11431.4|11433.7|11431.7|11433.2|11431.2|1
1655181780000|2022-06-14 04:43:00|11433.3|11431.3|11432.9|11430.9|11434|11432|11432.9|11430.9|1
1655181790000|2022-06-14 04:43:10|11432.8|11430.8|11434.8|11432.8|11434.9|11432.9|11432.7|11430.7|4
1655181800000|2022-06-14 04:43:20|11434.9|11432.9|11435.2|11433.2|11435.5|11433.5|11434.5|11432.5|1
1655181810000|2022-06-14 04:43:30|11435|11433|11433.4|11431.4|11435|11433|11433.2|11431.2|1
1655181820000|2022-06-14 04:43:40|11433.5|11431.5|11432.7|11430.7|11433.7|11431.7|11432.5|11430.5|1
1655181830000|2022-06-14 04:43:50|11433|11431|11431.8|11429.8|11433|11431|11431.8|11429.8|3
1655181840000|2022-06-14 04:44:00|11431.7|11429.7|11431.2|11429.2|11431.8|11429.8|11431|11429|29
1655181850000|2022-06-14 04:44:10|11431.3|11429.3|11434.2|11432.2|11435.3|11433.3|11431.2|11429.2|6
1655181860000|2022-06-14 04:44:20|11434.3|11432.3|11432|11430|11434.3|11432.3|11432|11430|5
1655181870000|2022-06-14 04:44:30|11432.2|11430.2|11431.3|11429.3|11433.5|11431.5|11430.8|11428.8|13
1655181880000|2022-06-14 04:44:40|11431.9|11429.9|11432.7|11430.7|11433.3|11431.3|11431.4|11429.4|6
1655181890000|2022-06-14 04:44:50|11432.5|11430.5|11433.3|11431.3|11433.7|11431.7|11432.5|11430.5|4
1655181900000|2022-06-14 04:45:00|11433.2|11431.2|11432.3|11430.3|11433.5|11431.5|11432|11430|7
1655181910000|2022-06-14 04:45:10|11433|11431|11433.5|11431.5|11433.5|11431.5|11432.9|11430.9|4
1655181920000|2022-06-14 04:45:20|11433.4|11431.4|11433.8|11431.8|11433.8|11431.8|11433.3|11431.3|0
1655181930000|2022-06-14 04:45:30|11433.7|11431.7|11431.8|11429.8|11433.9|11431.9|11431.7|11429.7|5
1655181940000|2022-06-14 04:45:40|11431.9|11429.9|11430.5|11428.5|11431.9|11429.9|11430.5|11428.5|3
1655181950000|2022-06-14 04:45:50|11430.7|11428.7|11430.5|11428.5|11431.3|11429.3|11430.3|11428.3|2
1655181960000|2022-06-14 04:46:00|11430.4|11428.4|11430.4|11428.4|11430.8|11428.8|11430.3|11428.3|0
1655181970000|2022-06-14 04:46:10|11430.8|11428.8|11433.8|11431.8|11433.8|11431.8|11430.7|11428.7|10
1655181980000|2022-06-14 04:46:20|11433.7|11431.7|11432.8|11430.8|11433.7|11431.7|11432|11430|0
1655181990000|2022-06-14 04:46:30|11432|11430|11431.3|11429.3|11432.8|11430.8|11431.3|11429.3|3
1655182000000|2022-06-14 04:46:40|11430.9|11428.9|11430.5|11428.5|11431|11429|11430.5|11428.5|0
1655182010000|2022-06-14 04:46:50|11430.4|11428.4|11429.9|11427.9|11430.7|11428.7|11429.7|11427.7|4
1655182020000|2022-06-14 04:47:00|11429.8|11427.8|11429|11427|11429.8|11427.8|11428.4|11426.4|19
1655182030000|2022-06-14 04:47:10|11428.9|11426.9|11429.7|11427.7|11429.7|11427.7|11428.5|11426.5|13
1655182040000|2022-06-14 04:47:20|11429.5|11427.5|11428.5|11426.5|11429.7|11427.7|11428.3|11426.3|4
1655182050000|2022-06-14 04:47:30|11427.8|11425.8|11425|11423|11427.8|11425.8|11424|11422|37
1655182060000|2022-06-14 04:47:40|11425.5|11423.5|11424.5|11422.5|11425.5|11423.5|11424.5|11422.5|11
1655182070000|2022-06-14 04:47:50|11424.2|11422.2|11426.5|11424.5|11426.5|11424.5|11424.2|11422.2|21
1655182080000|2022-06-14 04:48:00|11426.4|11424.4|11424.4|11422.4|11428|11426|11424.2|11422.2|20
1655182090000|2022-06-14 04:48:10|11424.3|11422.3|11424|11422|11424.4|11422.4|11423.2|11421.2|13
1655182100000|2022-06-14 04:48:20|11424.5|11422.5|11426.8|11424.8|11427.3|11425.3|11424.5|11422.5|21
1655182110000|2022-06-14 04:48:30|11426.9|11424.9|11427.4|11425.4|11427.7|11425.7|11425.9|11423.9|5
1655182120000|2022-06-14 04:48:40|11427.5|11425.5|11425.4|11423.4|11427.8|11425.8|11425.4|11423.4|1
1655182130000|2022-06-14 04:48:50|11426.2|11424.2|11423.9|11421.9|11426.2|11424.2|11423.8|11421.8|3
1655182140000|2022-06-14 04:49:00|11424.7|11422.7|11424|11422|11424.7|11422.7|11423.8|11421.8|5
1655182150000|2022-06-14 04:49:10|11423.9|11421.9|11424.7|11422.7|11425.3|11423.3|11423.7|11421.7|11
1655182160000|2022-06-14 04:49:20|11424.8|11422.8|11424.9|11422.9|11426|11424|11424.5|11422.5|5
1655182170000|2022-06-14 04:49:30|11425|11423|11424.7|11422.7|11425.2|11423.2|11424.5|11422.5|2
1655182180000|2022-06-14 04:49:40|11425.2|11423.2|11425.9|11423.9|11426|11424|11424.5|11422.5|6
1655182190000|2022-06-14 04:49:50|11425.8|11423.8|11427.2|11425.2|11427.7|11425.7|11425.8|11423.8|5
1655182200000|2022-06-14 04:50:00|11427|11425|11424.3|11422.3|11427|11425|11424.3|11422.3|5
1655182210000|2022-06-14 04:50:10|11424.2|11422.2|11424.3|11422.3|11424.3|11422.3|11424.2|11422.2|2
1655182220000|2022-06-14 04:50:20|11424.2|11422.2|11424|11422|11424.4|11422.4|11424|11422|3
1655182230000|2022-06-14 04:50:30|11424.2|11422.2|11423.5|11421.5|11424.7|11422.7|11423.4|11421.4|4
1655182240000|2022-06-14 04:50:40|11423.4|11421.4|11421.4|11419.4|11423.4|11421.4|11421.4|11419.4|28
1655182250000|2022-06-14 04:50:50|11421.5|11419.5|11422|11420|11422.3|11420.3|11421.3|11419.3|9
1655182260000|2022-06-14 04:51:00|11422.2|11420.2|11423|11421|11423.3|11421.3|11421.9|11419.9|15
1655182270000|2022-06-14 04:51:10|11422.9|11420.9|11422|11420|11423|11421|11422|11420|5
1655182280000|2022-06-14 04:51:20|11422.2|11420.2|11422.7|11420.7|11423|11421|11422.2|11420.2|32
1655182290000|2022-06-14 04:51:30|11422.5|11420.5|11423.7|11421.7|11424|11422|11422.5|11420.5|4
1655182300000|2022-06-14 04:51:40|11423.8|11421.8|11427.5|11425.5|11427.8|11425.8|11423.8|11421.8|23
1655182310000|2022-06-14 04:51:50|11427.7|11425.7|11427.8|11425.8|11428.7|11426.7|11427.5|11425.5|16
1655182320000|2022-06-14 04:52:00|11427.7|11425.7|11428|11426|11428|11426|11427.2|11425.2|6
1655182330000|2022-06-14 04:52:10|11427.8|11425.8|11427.2|11425.2|11427.9|11425.9|11426.8|11424.8|37
1655182340000|2022-06-14 04:52:20|11427.3|11425.3|11427.5|11425.5|11427.5|11425.5|11426.4|11424.4|5
1655182350000|2022-06-14 04:52:30|11427.3|11425.3|11427.2|11425.2|11427.3|11425.3|11426.9|11424.9|3
1655182360000|2022-06-14 04:52:40|11427|11425|11425.7|11423.7|11427.9|11425.9|11425.5|11423.5|10
1655182370000|2022-06-14 04:52:50|11425.5|11423.5|11424.3|11422.3|11425.5|11423.5|11423.9|11421.9|7
1655182380000|2022-06-14 04:53:00|11424.2|11422.2|11424|11422|11424.3|11422.3|11423.7|11421.7|9
1655182390000|2022-06-14 04:53:10|11423.9|11421.9|11423.4|11421.4|11424.5|11422.5|11422.2|11420.2|43
1655182400000|2022-06-14 04:53:20|11423.5|11421.5|11424.3|11422.3|11427.3|11425.3|11423.2|11421.2|55
1655182410000|2022-06-14 04:53:30|11424.5|11422.5|11424|11422|11426.8|11424.8|11423.9|11421.9|41
1655182420000|2022-06-14 04:53:40|11424.9|11422.9|11423.2|11421.2|11425.3|11423.3|11421.3|11419.3|78
1655182430000|2022-06-14 04:53:50|11423.3|11421.3|11423.8|11421.8|11424.3|11422.3|11421.3|11419.3|42
1655182440000|2022-06-14 04:54:00|11424.2|11422.2|11426.5|11424.5|11427.9|11425.9|11424|11422|16
1655182450000|2022-06-14 04:54:10|11426.7|11424.7|11425.9|11423.9|11426.8|11424.8|11425.8|11423.8|13
1655182460000|2022-06-14 04:54:20|11426.2|11424.2|11430.2|11428.2|11431.5|11429.5|11426.2|11424.2|71
1655182470000|2022-06-14 04:54:30|11429.9|11427.9|11431.8|11429.8|11434.7|11432.7|11429.8|11427.8|64
1655182480000|2022-06-14 04:54:40|11432|11430|11432.3|11430.3|11433.8|11431.8|11431.8|11429.8|32
1655182490000|2022-06-14 04:54:50|11432.4|11430.4|11431|11429|11432.8|11430.8|11430.4|11428.4|15
1655182500000|2022-06-14 04:55:00|11431.8|11429.8|11428.7|11426.7|11431.8|11429.8|11428.7|11426.7|14
1655182510000|2022-06-14 04:55:10|11428.8|11426.8|11431.2|11429.2|11431.2|11429.2|11428.8|11426.8|19
1655182520000|2022-06-14 04:55:20|11431.3|11429.3|11431.9|11429.9|11433|11431|11431.2|11429.2|8
1655182530000|2022-06-14 04:55:30|11431.8|11429.8|11432|11430|11432.8|11430.8|11431.7|11429.7|3
1655182540000|2022-06-14 04:55:40|11432.3|11430.3|11432.7|11430.7|11432.8|11430.8|11432|11430|4
1655182550000|2022-06-14 04:55:50|11433|11431|11433.5|11431.5|11434.9|11432.9|11432.8|11430.8|16
1655182560000|2022-06-14 04:56:00|11433.4|11431.4|11432.4|11430.4|11433.7|11431.7|11432.3|11430.3|6
1655182570000|2022-06-14 04:56:10|11433|11431|11432|11430|11433|11431|11431.7|11429.7|6
1655182580000|2022-06-14 04:56:20|11432.3|11430.3|11431.7|11429.7|11432.8|11430.8|11431.7|11429.7|4
1655182590000|2022-06-14 04:56:30|11431.8|11429.8|11432.5|11430.5|11432.7|11430.7|11431.8|11429.8|0
1655182600000|2022-06-14 04:56:40|11432.7|11430.7|11432.9|11430.9|11432.9|11430.9|11432.5|11430.5|4
1655182610000|2022-06-14 04:56:50|11433|11431|11433.2|11431.2|11433.2|11431.2|11432.9|11430.9|1
1655182620000|2022-06-14 04:57:00|11433.3|11431.3|11434.5|11432.5|11434.7|11432.7|11433.2|11431.2|18
1655182630000|2022-06-14 04:57:10|11434.4|11432.4|11435.5|11433.5|11435.5|11433.5|11434.3|11432.3|5
1655182640000|2022-06-14 04:57:20|11435.4|11433.4|11435.2|11433.2|11435.5|11433.5|11434.7|11432.7|4
1655182650000|2022-06-14 04:57:30|11435.3|11433.3|11434.7|11432.7|11435.5|11433.5|11434.5|11432.5|1
1655182660000|2022-06-14 04:57:40|11434.8|11432.8|11435|11433|11435|11433|11434|11432|3
1655182670000|2022-06-14 04:57:50|11435.2|11433.2|11436.2|11434.2|11436.5|11434.5|11435|11433|8
1655182680000|2022-06-14 04:58:00|11436.3|11434.3|11436.3|11434.3|11436.9|11434.9|11436|11434|1
1655182690000|2022-06-14 04:58:10|11436|11434|11435.5|11433.5|11436.3|11434.3|11435.5|11433.5|5
1655182700000|2022-06-14 04:58:20|11436|11434|11435.9|11433.9|11436|11434|11435.5|11433.5|5
1655182710000|2022-06-14 04:58:30|11436|11434|11435.8|11433.8|11436|11434|11435.8|11433.8|3
1655182720000|2022-06-14 04:58:40|11435.7|11433.7|11434.8|11432.8|11435.8|11433.8|11434.3|11432.3|6
1655182730000|2022-06-14 04:58:50|11434.7|11432.7|11434.5|11432.5|11435|11433|11434.2|11432.2|6
1655182740000|2022-06-14 04:59:00|11434.8|11432.8|11435.2|11433.2|11435.2|11433.2|11434|11432|3
1655182750000|2022-06-14 04:59:10|11435|11433|11435.7|11433.7|11435.7|11433.7|11434.5|11432.5|11
1655182760000|2022-06-14 04:59:20|11435.5|11433.5|11435.5|11433.5|11435.7|11433.7|11434.7|11432.7|1
1655182770000|2022-06-14 04:59:30|11435.4|11433.4|11434.3|11432.3|11435.4|11433.4|11433.9|11431.9|2
1655182780000|2022-06-14 04:59:40|11434.2|11432.2|11434.3|11432.3|11434.5|11432.5|11433.2|11431.2|7
1655182790000|2022-06-14 04:59:50|11434.2|11432.2|11434.5|11432.5|11434.7|11432.7|11433.5|11431.5|19
1655182800000|2022-06-14 05:00:00|11435.5|11433.5|11435.7|11433.7|11436|11434|11432|11430|24
1655182810000|2022-06-14 05:00:10|11435.8|11433.8|11436.5|11434.5|11436.9|11434.9|11435.2|11433.2|6
1655182820000|2022-06-14 05:00:20|11436.7|11434.7|11438|11436|11438.5|11436.5|11436.5|11434.5|21
1655182830000|2022-06-14 05:00:30|11437.7|11435.7|11437.5|11435.5|11438.2|11436.2|11436.8|11434.8|4
1655182840000|2022-06-14 05:00:40|11437.4|11435.4|11436|11434|11437.9|11435.9|11433.9|11431.9|18
1655182850000|2022-06-14 05:00:50|11435.9|11433.9|11437.9|11435.9|11437.9|11435.9|11435.7|11433.7|3
1655182860000|2022-06-14 05:01:00|11438|11436|11439.5|11437.5|11439.5|11437.5|11436.4|11434.4|19
1655182870000|2022-06-14 05:01:10|11438.9|11436.9|11443|11441|11443.2|11441.2|11438.2|11436.2|27
1655182880000|2022-06-14 05:01:20|11442.8|11440.8|11439.4|11437.4|11442.9|11440.9|11438.9|11436.9|26
1655182890000|2022-06-14 05:01:30|11439.3|11437.3|11433.9|11431.9|11439.4|11437.4|11432.4|11430.4|15
1655182900000|2022-06-14 05:01:40|11433.8|11431.8|11432.8|11430.8|11433.9|11431.9|11431.8|11429.8|12
1655182910000|2022-06-14 05:01:50|11432.9|11430.9|11432.4|11430.4|11432.9|11430.9|11431.8|11429.8|4
1655182920000|2022-06-14 05:02:00|11432.5|11430.5|11432.5|11430.5|11433.3|11431.3|11430.8|11428.8|25
1655182930000|2022-06-14 05:02:10|11432.7|11430.7|11435.7|11433.7|11435.7|11433.7|11432.4|11430.4|4
1655182940000|2022-06-14 05:02:20|11435.8|11433.8|11435.5|11433.5|11437.9|11435.9|11435.4|11433.4|9
1655182950000|2022-06-14 05:02:30|11435.9|11433.9|11434.5|11432.5|11436.5|11434.5|11434|11432|7
1655182960000|2022-06-14 05:02:40|11434.7|11432.7|11434.5|11432.5|11435.7|11433.7|11433.9|11431.9|3
1655182970000|2022-06-14 05:02:50|11434.4|11432.4|11433.2|11431.2|11434.5|11432.5|11433.2|11431.2|2
1655182980000|2022-06-14 05:03:00|11433|11431|11433.3|11431.3|11433.5|11431.5|11432.2|11430.2|5
1655182990000|2022-06-14 05:03:10|11433.4|11431.4|11432.9|11430.9|11433.4|11431.4|11432.4|11430.4|2
1655183000000|2022-06-14 05:03:20|11432.8|11430.8|11432|11430|11432.8|11430.8|11431.5|11429.5|4
1655183010000|2022-06-14 05:03:30|11432.7|11430.7|11436|11434|11436|11434|11431.8|11429.8|12
1655183020000|2022-06-14 05:03:40|11436.3|11434.3|11438.4|11436.4|11438.7|11436.7|11436.2|11434.2|5
1655183030000|2022-06-14 05:03:50|11438.5|11436.5|11443.2|11441.2|11443.2|11441.2|11438.5|11436.5|15
1655183040000|2022-06-14 05:04:00|11443.3|11441.3|11441.8|11439.8|11443.4|11441.4|11441.2|11439.2|25
1655183050000|2022-06-14 05:04:10|11441.7|11439.7|11443.7|11441.7|11443.8|11441.8|11440.7|11438.7|10
1655183060000|2022-06-14 05:04:20|11442.7|11440.7|11444.2|11442.2|11444.8|11442.8|11442.7|11440.7|24
1655183070000|2022-06-14 05:04:30|11444.3|11442.3|11446.5|11444.5|11447.8|11445.8|11444|11442|35
1655183080000|2022-06-14 05:04:40|11446.7|11444.7|11444.3|11442.3|11446.7|11444.7|11442.3|11440.3|36
1655183090000|2022-06-14 05:04:50|11443.8|11441.8|11444|11442|11444.7|11442.7|11443.4|11441.4|8
1655183100000|2022-06-14 05:05:00|11444.2|11442.2|11446|11444|11446.4|11444.4|11444.2|11442.2|9
1655183110000|2022-06-14 05:05:10|11445.9|11443.9|11448.9|11446.9|11448.9|11446.9|11444.9|11442.9|31
1655183120000|2022-06-14 05:05:20|11449.5|11447.5|11449.3|11447.3|11450.3|11448.3|11448.5|11446.5|54
1655183130000|2022-06-14 05:05:30|11449.5|11447.5|11450.7|11448.7|11450.7|11448.7|11448.7|11446.7|18
1655183140000|2022-06-14 05:05:40|11450.9|11448.9|11452|11450|11452|11450|11450.3|11448.3|25
1655183150000|2022-06-14 05:05:50|11452.2|11450.2|11451.7|11449.7|11453.4|11451.4|11450.9|11448.9|64
1655183160000|2022-06-14 05:06:00|11451.5|11449.5|11452.5|11450.5|11452.9|11450.9|11451|11449|14
1655183170000|2022-06-14 05:06:10|11452.7|11450.7|11450.7|11448.7|11453|11451|11450.4|11448.4|23
1655183180000|2022-06-14 05:06:20|11450.5|11448.5|11450.9|11448.9|11451.8|11449.8|11450.5|11448.5|7
1655183190000|2022-06-14 05:06:30|11451|11449|11454.2|11452.2|11454.4|11452.4|11450.9|11448.9|59
1655183200000|2022-06-14 05:06:40|11455|11453|11455.9|11453.9|11456.4|11454.4|11454.8|11452.8|39
1655183210000|2022-06-14 05:06:50|11456|11454|11455.5|11453.5|11456|11454|11454.2|11452.2|21
1655183220000|2022-06-14 05:07:00|11456|11454|11456.5|11454.5|11457.2|11455.2|11455.9|11453.9|20
1655183230000|2022-06-14 05:07:10|11456.3|11454.3|11452.5|11450.5|11457.3|11455.3|11452.5|11450.5|19
1655183240000|2022-06-14 05:07:20|11452.8|11450.8|11452.4|11450.4|11453.4|11451.4|11452.2|11450.2|7
1655183250000|2022-06-14 05:07:30|11452.5|11450.5|11455|11453|11455.7|11453.7|11452.5|11450.5|12
1655183260000|2022-06-14 05:07:40|11455.5|11453.5|11455|11453|11457|11455|11455|11453|12
1655183270000|2022-06-14 05:07:50|11454.9|11452.9|11455.4|11453.4|11456|11454|11454.9|11452.9|9
1655183280000|2022-06-14 05:08:00|11455.5|11453.5|11456.7|11454.7|11456.7|11454.7|11455.3|11453.3|10
1655183290000|2022-06-14 05:08:10|11456.4|11454.4|11456.8|11454.8|11458|11456|11456.4|11454.4|24
1655183300000|2022-06-14 05:08:20|11457|11455|11456.5|11454.5|11457|11455|11456|11454|10
1655183310000|2022-06-14 05:08:30|11456.4|11454.4|11456.2|11454.2|11457.3|11455.3|11455.7|11453.7|7
1655183320000|2022-06-14 05:08:40|11455.8|11453.8|11455.9|11453.9|11457.5|11455.5|11455.8|11453.8|8
1655183330000|2022-06-14 05:08:50|11455.8|11453.8|11452.7|11450.7|11455.8|11453.8|11451.9|11449.9|25
1655183340000|2022-06-14 05:09:00|11452.8|11450.8|11453|11451|11453.8|11451.8|11452.3|11450.3|14
1655183350000|2022-06-14 05:09:10|11452.8|11450.8|11449.9|11447.9|11453|11451|11449.7|11447.7|16
1655183360000|2022-06-14 05:09:20|11449.8|11447.8|11450.2|11448.2|11451.2|11449.2|11448.9|11446.9|13
1655183370000|2022-06-14 05:09:30|11449.8|11447.8|11450.2|11448.2|11450.4|11448.4|11449.4|11447.4|6
1655183380000|2022-06-14 05:09:40|11450.7|11448.7|11449.3|11447.3|11450.7|11448.7|11449|11447|7
1655183390000|2022-06-14 05:09:50|11449.2|11447.2|11450.7|11448.7|11450.7|11448.7|11448.8|11446.8|11
1655183400000|2022-06-14 05:10:00|11451.5|11449.5|11451.8|11449.8|11451.8|11449.8|11449.9|11447.9|10
1655183410000|2022-06-14 05:10:10|11451.7|11449.7|11451.9|11449.9|11452.9|11450.9|11451.3|11449.3|18
1655183420000|2022-06-14 05:10:20|11451.7|11449.7|11451.2|11449.2|11451.7|11449.7|11450.5|11448.5|4
1655183430000|2022-06-14 05:10:30|11453.3|11451.3|11454.7|11452.7|11455.9|11453.9|11453.3|11451.3|18
1655183440000|2022-06-14 05:10:40|11454.9|11452.9|11452.7|11450.7|11455|11453|11452.5|11450.5|9
1655183450000|2022-06-14 05:10:50|11452.9|11450.9|11448.3|11446.3|11453.2|11451.2|11448|11446|31
1655183460000|2022-06-14 05:11:00|11448.4|11446.4|11448.4|11446.4|11449.5|11447.5|11448.3|11446.3|5
1655183470000|2022-06-14 05:11:10|11448.3|11446.3|11449.7|11447.7|11450.5|11448.5|11448.3|11446.3|5
1655183480000|2022-06-14 05:11:20|11449.8|11447.8|11449.5|11447.5|11450.9|11448.9|11449.5|11447.5|3
1655183490000|2022-06-14 05:11:30|11449.7|11447.7|11449|11447|11450.3|11448.3|11447.9|11445.9|10
1655183500000|2022-06-14 05:11:40|11449.2|11447.2|11448.8|11446.8|11449.4|11447.4|11448.7|11446.7|7
1655183510000|2022-06-14 05:11:50|11448.7|11446.7|11448.5|11446.5|11448.7|11446.7|11447.5|11445.5|9
1655183520000|2022-06-14 05:12:00|11448.7|11446.7|11448.5|11446.5|11449.5|11447.5|11447.4|11445.4|27
1655183530000|2022-06-14 05:12:10|11448.4|11446.4|11447.5|11445.5|11448.4|11446.4|11447.5|11445.5|2
1655183540000|2022-06-14 05:12:20|11447.7|11445.7|11446.5|11444.5|11448.2|11446.2|11445.8|11443.8|18
1655183550000|2022-06-14 05:12:30|11446.7|11444.7|11446.9|11444.9|11447.2|11445.2|11446|11444|10
1655183560000|2022-06-14 05:12:40|11447|11445|11452.2|11450.2|11452.2|11450.2|11447|11445|17
1655183570000|2022-06-14 05:12:50|11452|11450|11453.9|11451.9|11453.9|11451.9|11452|11450|11
1655183580000|2022-06-14 05:13:00|11453.8|11451.8|11456.3|11454.3|11457.2|11455.2|11453.7|11451.7|56
1655183590000|2022-06-14 05:13:10|11456.4|11454.4|11456.8|11454.8|11457.3|11455.3|11455.9|11453.9|18
1655183600000|2022-06-14 05:13:20|11456.7|11454.7|11458|11456|11459|11457|11456.3|11454.3|46
1655183610000|2022-06-14 05:13:30|11457.3|11455.3|11452.8|11450.8|11457.7|11455.7|11452.3|11450.3|14
1655183620000|2022-06-14 05:13:40|11452.3|11450.3|11451.4|11449.4|11452.4|11450.4|11450.2|11448.2|20
1655183630000|2022-06-14 05:13:50|11451.7|11449.7|11449.8|11447.8|11452.2|11450.2|11448.8|11446.8|13
1655183640000|2022-06-14 05:14:00|11449.7|11447.7|11450.7|11448.7|11451|11449|11448.7|11446.7|11
1655183650000|2022-06-14 05:14:10|11450.8|11448.8|11449.4|11447.4|11451|11449|11449.4|11447.4|3
1655183660000|2022-06-14 05:14:20|11449.5|11447.5|11451.4|11449.4|11451.5|11449.5|11449.5|11447.5|17
1655183670000|2022-06-14 05:14:30|11451.5|11449.5|11451.4|11449.4|11452.5|11450.5|11450.8|11448.8|4
1655183680000|2022-06-14 05:14:40|11451.7|11449.7|11449.5|11447.5|11451.7|11449.7|11449|11447|6
1655183690000|2022-06-14 05:14:50|11449.7|11447.7|11449.3|11447.3|11449.7|11447.7|11448.5|11446.5|10
1655183700000|2022-06-14 05:15:00|11450.3|11448.3|11445.7|11443.7|11450.3|11448.3|11445|11443|26
1655183710000|2022-06-14 05:15:10|11445.8|11443.8|11446|11444|11446.2|11444.2|11445.2|11443.2|13
1655183720000|2022-06-14 05:15:20|11445.9|11443.9|11446.5|11444.5|11446.8|11444.8|11445.5|11443.5|15
1655183730000|2022-06-14 05:15:30|11446.7|11444.7|11445.4|11443.4|11446.7|11444.7|11445.4|11443.4|6
1655183740000|2022-06-14 05:15:40|11445.3|11443.3|11442.3|11440.3|11445.3|11443.3|11442.3|11440.3|70
1655183750000|2022-06-14 05:15:50|11441.8|11439.8|11443|11441|11443.4|11441.4|11441|11439|19
1655183760000|2022-06-14 05:16:00|11443.2|11441.2|11443.4|11441.4|11443.4|11441.4|11440.8|11438.8|11
1655183770000|2022-06-14 05:16:10|11443.7|11441.7|11442.2|11440.2|11443.7|11441.7|11441.5|11439.5|23
1655183780000|2022-06-14 05:16:20|11442|11440|11442.3|11440.3|11442.4|11440.4|11441.9|11439.9|1
1655183790000|2022-06-14 05:16:30|11443.3|11441.3|11443.2|11441.2|11443.5|11441.5|11442.7|11440.7|12
1655183800000|2022-06-14 05:16:40|11443.3|11441.3|11443.7|11441.7|11443.7|11441.7|11442.3|11440.3|5
1655183810000|2022-06-14 05:16:50|11443.5|11441.5|11442.9|11440.9|11443.7|11441.7|11442.7|11440.7|2
1655183820000|2022-06-14 05:17:00|11443|11441|11443.4|11441.4|11443.4|11441.4|11442.8|11440.8|0
1655183830000|2022-06-14 05:17:10|11443.5|11441.5|11444.2|11442.2|11445.9|11443.9|11443.5|11441.5|15
1655183840000|2022-06-14 05:17:20|11444|11442|11441.2|11439.2|11444.3|11442.3|11441.2|11439.2|5
1655183850000|2022-06-14 05:17:30|11441|11439|11440.5|11438.5|11441|11439|11439.8|11437.8|13
1655183860000|2022-06-14 05:17:40|11440.3|11438.3|11439.7|11437.7|11441.5|11439.5|11439.7|11437.7|29
1655183870000|2022-06-14 05:17:50|11439.5|11437.5|11439.3|11437.3|11440.2|11438.2|11439.3|11437.3|6
1655183880000|2022-06-14 05:18:00|11440|11438|11439.3|11437.3|11440.3|11438.3|11439.2|11437.2|10
1655183890000|2022-06-14 05:18:10|11439.2|11437.2|11438.9|11436.9|11439.3|11437.3|11438.3|11436.3|3
1655183900000|2022-06-14 05:18:20|11439|11437|11441.5|11439.5|11442.3|11440.3|11438.9|11436.9|13
1655183910000|2022-06-14 05:18:30|11441.7|11439.7|11443.2|11441.2|11443.7|11441.7|11441.4|11439.4|4
1655183920000|2022-06-14 05:18:40|11443|11441|11444.5|11442.5|11444.5|11442.5|11443|11441|5
1655183930000|2022-06-14 05:18:50|11444.4|11442.4|11443.9|11441.9|11444.4|11442.4|11442.5|11440.5|1
1655183940000|2022-06-14 05:19:00|11443.8|11441.8|11441.9|11439.9|11444|11442|11441.9|11439.9|10
1655183950000|2022-06-14 05:19:10|11443|11441|11444|11442|11444.7|11442.7|11442.9|11440.9|8
1655183960000|2022-06-14 05:19:20|11444.2|11442.2|11442.8|11440.8|11444.3|11442.3|11442.4|11440.4|1
1655183970000|2022-06-14 05:19:30|11443|11441|11442.9|11440.9|11443.3|11441.3|11442.7|11440.7|1
1655183980000|2022-06-14 05:19:40|11442.7|11440.7|11443.9|11441.9|11443.9|11441.9|11442.5|11440.5|8
1655183990000|2022-06-14 05:19:50|11444|11442|11445.3|11443.3|11445.5|11443.5|11443.9|11441.9|19
1655184000000|2022-06-14 05:20:00|11445.2|11443.2|11444.9|11442.9|11445.5|11443.5|11444.3|11442.3|26
1655184010000|2022-06-14 05:20:10|11444.8|11442.8|11445.3|11443.3|11445.5|11443.5|11444.4|11442.4|24
1655184020000|2022-06-14 05:20:20|11445.4|11443.4|11444.9|11442.9|11445.7|11443.7|11444.9|11442.9|2
1655184030000|2022-06-14 05:20:30|11444.8|11442.8|11445|11443|11445.2|11443.2|11444.8|11442.8|16
1655184040000|2022-06-14 05:20:40|11445.2|11443.2|11445.5|11443.5|11445.5|11443.5|11444.9|11442.9|4
1655184050000|2022-06-14 05:20:50|11445.3|11443.3|11444.8|11442.8|11445.3|11443.3|11444.7|11442.7|6
1655184060000|2022-06-14 05:21:00|11444.9|11442.9|11445.3|11443.3|11445.4|11443.4|11444.4|11442.4|15
1655184070000|2022-06-14 05:21:10|11445.4|11443.4|11445.3|11443.3|11446|11444|11445.3|11443.3|7
1655184080000|2022-06-14 05:21:20|11445.2|11443.2|11445|11443|11445.8|11443.8|11445|11443|1
1655184090000|2022-06-14 05:21:30|11444.8|11442.8|11447|11445|11447.5|11445.5|11444.8|11442.8|12
1655184100000|2022-06-14 05:21:40|11446.9|11444.9|11447.2|11445.2|11447.3|11445.3|11445.9|11443.9|4
1655184110000|2022-06-14 05:21:50|11447.3|11445.3|11447.7|11445.7|11449|11447|11446.9|11444.9|9
1655184120000|2022-06-14 05:22:00|11447.8|11445.8|11447.9|11445.9|11448.3|11446.3|11446.7|11444.7|3
1655184130000|2022-06-14 05:22:10|11447.8|11445.8|11447|11445|11448.5|11446.5|11446.7|11444.7|3
1655184140000|2022-06-14 05:22:20|11447.2|11445.2|11447.5|11445.5|11447.8|11445.8|11446.9|11444.9|2
1655184150000|2022-06-14 05:22:30|11447.4|11445.4|11446.9|11444.9|11447.9|11445.9|11446.3|11444.3|9
1655184160000|2022-06-14 05:22:40|11447|11445|11446.3|11444.3|11447|11445|11446.2|11444.2|5
1655184170000|2022-06-14 05:22:50|11446.2|11444.2|11447.2|11445.2|11447.2|11445.2|11445.3|11443.3|9
1655184180000|2022-06-14 05:23:00|11447|11445|11447.2|11445.2|11447.9|11445.9|11446.8|11444.8|11
1655184190000|2022-06-14 05:23:10|11447|11445|11445.8|11443.8|11447|11445|11445.8|11443.8|3
1655184200000|2022-06-14 05:23:20|11445.7|11443.7|11447|11445|11447.3|11445.3|11445.7|11443.7|4
1655184210000|2022-06-14 05:23:30|11447.2|11445.2|11447|11445|11447.5|11445.5|11446.9|11444.9|3
1655184220000|2022-06-14 05:23:40|11446.9|11444.9|11447.8|11445.8|11448.8|11446.8|11446.8|11444.8|10
1655184230000|2022-06-14 05:23:50|11447.3|11445.3|11445.7|11443.7|11447.4|11445.4|11445.5|11443.5|7
1655184240000|2022-06-14 05:24:00|11445.8|11443.8|11444.2|11442.2|11446|11444|11444.2|11442.2|4
1655184250000|2022-06-14 05:24:10|11444.7|11442.7|11444.4|11442.4|11445|11443|11444.4|11442.4|2
1655184260000|2022-06-14 05:24:20|11444.3|11442.3|11445.9|11443.9|11446.5|11444.5|11444.2|11442.2|3
1655184270000|2022-06-14 05:24:30|11446.2|11444.2|11447.3|11445.3|11447.4|11445.4|11445.3|11443.3|7
1655184280000|2022-06-14 05:24:40|11447.4|11445.4|11447.3|11445.3|11447.7|11445.7|11445.4|11443.4|5
1655184290000|2022-06-14 05:24:50|11447|11445|11445.7|11443.7|11447|11445|11445.5|11443.5|4
1655184300000|2022-06-14 05:25:00|11445.8|11443.8|11443.9|11441.9|11446|11444|11443.9|11441.9|21
1655184310000|2022-06-14 05:25:10|11444.2|11442.2|11441.9|11439.9|11444.4|11442.4|11441.9|11439.9|5
1655184320000|2022-06-14 05:25:20|11441.8|11439.8|11442.4|11440.4|11442.4|11440.4|11441.8|11439.8|1
1655184330000|2022-06-14 05:25:30|11442.3|11440.3|11442.7|11440.7|11442.9|11440.9|11442|11440|2
1655184340000|2022-06-14 05:25:40|11442.8|11440.8|11442.8|11440.8|11443.3|11441.3|11442.4|11440.4|4
1655184350000|2022-06-14 05:25:50|11442.7|11440.7|11443.9|11441.9|11444.7|11442.7|11442.5|11440.5|4
1655184360000|2022-06-14 05:26:00|11443.8|11441.8|11444.2|11442.2|11444.2|11442.2|11443.2|11441.2|4
1655184370000|2022-06-14 05:26:10|11444.3|11442.3|11442.9|11440.9|11444.3|11442.3|11442.9|11440.9|33
1655184380000|2022-06-14 05:26:20|11443.2|11441.2|11446.2|11444.2|11446.2|11444.2|11443|11441|3
1655184390000|2022-06-14 05:26:30|11446.3|11444.3|11452|11450|11452|11450|11445.8|11443.8|36
1655184400000|2022-06-14 05:26:40|11452.3|11450.3|11451.3|11449.3|11452.7|11450.7|11451.3|11449.3|14
1655184410000|2022-06-14 05:26:50|11451.4|11449.4|11446.2|11444.2|11451.5|11449.5|11446.2|11444.2|12
1655184420000|2022-06-14 05:27:00|11446.5|11444.5|11444.9|11442.9|11446.5|11444.5|11443.5|11441.5|27
1655184430000|2022-06-14 05:27:10|11444.8|11442.8|11442.8|11440.8|11444.8|11442.8|11442.2|11440.2|51
1655184440000|2022-06-14 05:27:20|11443.2|11441.2|11442.9|11440.9|11445.3|11443.3|11442.8|11440.8|5
1655184450000|2022-06-14 05:27:30|11442.8|11440.8|11446.5|11444.5|11446.7|11444.7|11442.8|11440.8|24
1655184460000|2022-06-14 05:27:40|11446.8|11444.8|11446.9|11444.9|11446.9|11444.9|11446|11444|3
1655184470000|2022-06-14 05:27:50|11446.8|11444.8|11448.4|11446.4|11448.4|11446.4|11446.8|11444.8|4
1655184480000|2022-06-14 05:28:00|11447.9|11445.9|11445|11443|11447.9|11445.9|11444.7|11442.7|41
1655184490000|2022-06-14 05:28:10|11445.3|11443.3|11445.7|11443.7|11446.2|11444.2|11444.9|11442.9|5
1655184500000|2022-06-14 05:28:20|11445.8|11443.8|11446.8|11444.8|11446.8|11444.8|11445.5|11443.5|3
1655184510000|2022-06-14 05:28:30|11446.7|11444.7|11445.9|11443.9|11446.7|11444.7|11445|11443|3
1655184520000|2022-06-14 05:28:40|11445.8|11443.8|11443.7|11441.7|11445.8|11443.8|11443.4|11441.4|0
1655184530000|2022-06-14 05:28:50|11443.5|11441.5|11443|11441|11443.8|11441.8|11442.3|11440.3|11
1655184540000|2022-06-14 05:29:00|11443.2|11441.2|11443.5|11441.5|11444.3|11442.3|11443.2|11441.2|3
1655184550000|2022-06-14 05:29:10|11443.4|11441.4|11442.7|11440.7|11443.9|11441.9|11442.7|11440.7|3
1655184560000|2022-06-14 05:29:20|11442.8|11440.8|11444.7|11442.7|11444.7|11442.7|11442.8|11440.8|6
1655184570000|2022-06-14 05:29:30|11445.4|11443.4|11444.8|11442.8|11445.7|11443.7|11444.7|11442.7|5
1655184580000|2022-06-14 05:29:40|11444.7|11442.7|11445.2|11443.2|11445.8|11443.8|11444.5|11442.5|4
1655184590000|2022-06-14 05:29:50|11445|11443|11444|11442|11445.5|11443.5|11443|11441|0
1655184600000|2022-06-14 05:30:00|11444.2|11442.2|11443.9|11441.9|11444.7|11442.7|11442.7|11440.7|5
1655184610000|2022-06-14 05:30:10|11443.8|11441.8|11442.2|11440.2|11443.8|11441.8|11441.9|11439.9|1
1655184620000|2022-06-14 05:30:20|11442.5|11440.5|11442.7|11440.7|11443.2|11441.2|11440.5|11438.5|18
1655184630000|2022-06-14 05:30:30|11442.8|11440.8|11445.9|11443.9|11447|11445|11442.8|11440.8|31
1655184640000|2022-06-14 05:30:40|11446|11444|11447.3|11445.3|11448|11446|11445.8|11443.8|40
1655184650000|2022-06-14 05:30:50|11447.5|11445.5|11446.8|11444.8|11447.5|11445.5|11445.5|11443.5|4
1655184660000|2022-06-14 05:31:00|11446.9|11444.9|11448.5|11446.5|11450.7|11448.7|11446.9|11444.9|28
1655184670000|2022-06-14 05:31:10|11448.7|11446.7|11451.2|11449.2|11451.9|11449.9|11448.7|11446.7|23
1655184680000|2022-06-14 05:31:20|11451.5|11449.5|11450.2|11448.2|11452|11450|11449.9|11447.9|17
1655184690000|2022-06-14 05:31:30|11449.8|11447.8|11453.8|11451.8|11453.9|11451.9|11449.8|11447.8|32
1655184700000|2022-06-14 05:31:40|11453|11451|11452.3|11450.3|11453.5|11451.5|11452.2|11450.2|13
1655184710000|2022-06-14 05:31:50|11452.4|11450.4|11452.8|11450.8|11453.8|11451.8|11452.4|11450.4|13
1655184720000|2022-06-14 05:32:00|11452.7|11450.7|11451|11449|11453|11451|11450.8|11448.8|6
1655184730000|2022-06-14 05:32:10|11450.8|11448.8|11451.5|11449.5|11451.7|11449.7|11449.7|11447.7|19
1655184740000|2022-06-14 05:32:20|11451.7|11449.7|11452.8|11450.8|11453.5|11451.5|11451.7|11449.7|10
1655184750000|2022-06-14 05:32:30|11453|11451|11453.2|11451.2|11453.5|11451.5|11452.9|11450.9|7
1655184760000|2022-06-14 05:32:40|11453|11451|11457|11455|11457.3|11455.3|11453|11451|25
1655184770000|2022-06-14 05:32:50|11456.9|11454.9|11458.9|11456.9|11459.7|11457.7|11456.9|11454.9|43
1655184780000|2022-06-14 05:33:00|11458.3|11456.3|11457.9|11455.9|11458.3|11456.3|11455.5|11453.5|39
1655184790000|2022-06-14 05:33:10|11458|11456|11455.3|11453.3|11459.2|11457.2|11455.2|11453.2|23
1655184800000|2022-06-14 05:33:20|11455.4|11453.4|11452.8|11450.8|11455.8|11453.8|11450.9|11448.9|18
1655184810000|2022-06-14 05:33:30|11452.7|11450.7|11451.2|11449.2|11453.2|11451.2|11450.9|11448.9|3
1655184820000|2022-06-14 05:33:40|11451|11449|11449.5|11447.5|11451.5|11449.5|11449.4|11447.4|22
1655184830000|2022-06-14 05:33:50|11449.7|11447.7|11448.4|11446.4|11449.7|11447.7|11447.9|11445.9|6
1655184840000|2022-06-14 05:34:00|11448.9|11446.9|11446.4|11444.4|11448.9|11446.9|11446.3|11444.3|10
1655184850000|2022-06-14 05:34:10|11446.9|11444.9|11443.8|11441.8|11447.2|11445.2|11443.7|11441.7|10
1655184860000|2022-06-14 05:34:20|11443.9|11441.9|11442.9|11440.9|11444.2|11442.2|11442.2|11440.2|14
1655184870000|2022-06-14 05:34:30|11442.8|11440.8|11440.3|11438.3|11442.9|11440.9|11440.3|11438.3|7
1655184880000|2022-06-14 05:34:40|11440.2|11438.2|11443|11441|11444.2|11442.2|11440.2|11438.2|18
1655184890000|2022-06-14 05:34:50|11443.2|11441.2|11443.2|11441.2|11443.8|11441.8|11442.4|11440.4|5
1655184900000|2022-06-14 05:35:00|11443.3|11441.3|11445.2|11443.2|11445.2|11443.2|11443|11441|8
1655184910000|2022-06-14 05:35:10|11445|11443|11445.2|11443.2|11445.4|11443.4|11443.9|11441.9|10
1655184920000|2022-06-14 05:35:20|11445.3|11443.3|11445.2|11443.2|11446.7|11444.7|11444.7|11442.7|16
1655184930000|2022-06-14 05:35:30|11445.3|11443.3|11448.5|11446.5|11448.5|11446.5|11445.3|11443.3|4
1655184940000|2022-06-14 05:35:40|11448.7|11446.7|11449|11447|11450.8|11448.8|11448.2|11446.2|5
1655184950000|2022-06-14 05:35:50|11448.9|11446.9|11447.7|11445.7|11448.9|11446.9|11447.5|11445.5|4
1655184960000|2022-06-14 05:36:00|11448.3|11446.3|11448.5|11446.5|11448.9|11446.9|11445.5|11443.5|20
1655184970000|2022-06-14 05:36:10|11448.3|11446.3|11450.2|11448.2|11450.2|11448.2|11448.3|11446.3|29
1655184980000|2022-06-14 05:36:20|11450.7|11448.7|11452.4|11450.4|11452.4|11450.4|11450.7|11448.7|21
1655184990000|2022-06-14 05:36:30|11452.5|11450.5|11451.3|11449.3|11452.5|11450.5|11450.3|11448.3|15
1655185000000|2022-06-14 05:36:40|11451.2|11449.2|11457.2|11455.2|11457.2|11455.2|11450.3|11448.3|58
1655185010000|2022-06-14 05:36:50|11458|11456|11454.8|11452.8|11458|11456|11454.2|11452.2|45
1655185020000|2022-06-14 05:37:00|11454.7|11452.7|11459|11457|11459|11457|11454.7|11452.7|20
1655185030000|2022-06-14 05:37:10|11459.2|11457.2|11458.2|11456.2|11460.2|11458.2|11458|11456|26
1655185040000|2022-06-14 05:37:20|11458|11456|11458.2|11456.2|11459.2|11457.2|11456.7|11454.7|21
1655185050000|2022-06-14 05:37:30|11458.3|11456.3|11457.2|11455.2|11458.4|11456.4|11456.7|11454.7|5
1655185060000|2022-06-14 05:37:40|11457|11455|11456|11454|11457|11455|11455.7|11453.7|3
1655185070000|2022-06-14 05:37:50|11455.9|11453.9|11454.7|11452.7|11455.9|11453.9|11454.3|11452.3|7
1655185080000|2022-06-14 05:38:00|11454.8|11452.8|11452.9|11450.9|11455|11453|11452.7|11450.7|4
1655185090000|2022-06-14 05:38:10|11452.7|11450.7|11452.8|11450.8|11453.3|11451.3|11451.5|11449.5|14
1655185100000|2022-06-14 05:38:20|11452.7|11450.7|11451.7|11449.7|11452.7|11450.7|11451.2|11449.2|0
1655185110000|2022-06-14 05:38:30|11451.5|11449.5|11450.9|11448.9|11451.7|11449.7|11450.7|11448.7|7
1655185120000|2022-06-14 05:38:40|11451|11449|11450.4|11448.4|11451.5|11449.5|11450.4|11448.4|1
1655185130000|2022-06-14 05:38:50|11450.8|11448.8|11452.8|11450.8|11452.8|11450.8|11450.8|11448.8|11
1655185140000|2022-06-14 05:39:00|11452.9|11450.9|11452.7|11450.7|11452.9|11450.9|11451.5|11449.5|4
1655185150000|2022-06-14 05:39:10|11452.5|11450.5|11452.3|11450.3|11452.5|11450.5|11451.5|11449.5|0
1655185160000|2022-06-14 05:39:20|11452.2|11450.2|11450.8|11448.8|11452.2|11450.2|11449.9|11447.9|5
1655185170000|2022-06-14 05:39:30|11451|11449|11449.8|11447.8|11451.3|11449.3|11449.7|11447.7|5
1655185180000|2022-06-14 05:39:40|11449.7|11447.7|11449.5|11447.5|11449.7|11447.7|11448.9|11446.9|2
1655185190000|2022-06-14 05:39:50|11449.4|11447.4|11448.9|11446.9|11450.2|11448.2|11448.8|11446.8|1
1655185200000|2022-06-14 05:40:00|11448.8|11446.8|11451.7|11449.7|11452|11450|11448.7|11446.7|10
1655185210000|2022-06-14 05:40:10|11452.2|11450.2|11454.3|11452.3|11455|11453|11452.2|11450.2|8
1655185220000|2022-06-14 05:40:20|11454.4|11452.4|11454.8|11452.8|11455.5|11453.5|11453.8|11451.8|6
1655185230000|2022-06-14 05:40:30|11454.9|11452.9|11455.8|11453.8|11456.5|11454.5|11454.8|11452.8|6
1655185240000|2022-06-14 05:40:40|11455.9|11453.9|11455.4|11453.4|11456.2|11454.2|11454.5|11452.5|2
1655185250000|2022-06-14 05:40:50|11455.3|11453.3|11456.4|11454.4|11456.4|11454.4|11454.7|11452.7|8
1655185260000|2022-06-14 05:41:00|11456.3|11454.3|11460.4|11458.4|11461.5|11459.5|11456|11454|63
1655185270000|2022-06-14 05:41:10|11460.5|11458.5|11459.5|11457.5|11461.5|11459.5|11459.5|11457.5|14
1655185280000|2022-06-14 05:41:20|11460.3|11458.3|11461.4|11459.4|11461.7|11459.7|11460.2|11458.2|15
1655185290000|2022-06-14 05:41:30|11461.7|11459.7|11459.9|11457.9|11461.8|11459.8|11458.9|11456.9|10
1655185300000|2022-06-14 05:41:40|11460|11458|11462.3|11460.3|11462.9|11460.9|11460|11458|20
1655185310000|2022-06-14 05:41:50|11462.4|11460.4|11464.9|11462.9|11464.9|11462.9|11462.4|11460.4|28
1655185320000|2022-06-14 05:42:00|11464.4|11462.4|11464.3|11462.3|11465.3|11463.3|11463.2|11461.2|27
1655185330000|2022-06-14 05:42:10|11464|11462|11463.8|11461.8|11464.7|11462.7|11463|11461|16
1655185340000|2022-06-14 05:42:20|11464.8|11462.8|11462.8|11460.8|11464.8|11462.8|11462.2|11460.2|30
1655185350000|2022-06-14 05:42:30|11462.7|11460.7|11464.3|11462.3|11465.9|11463.9|11462.2|11460.2|50
1655185360000|2022-06-14 05:42:40|11464.4|11462.4|11464.2|11462.2|11464.5|11462.5|11462.7|11460.7|6
1655185370000|2022-06-14 05:42:50|11464|11462|11466.8|11464.8|11466.9|11464.9|11464|11462|32
1655185380000|2022-06-14 05:43:00|11466.5|11464.5|11466.3|11464.3|11467|11465|11465.7|11463.7|19
1655185390000|2022-06-14 05:43:10|11466.2|11464.2|11469.5|11467.5|11470.8|11468.8|11465.3|11463.3|111
1655185400000|2022-06-14 05:43:20|11469.4|11467.4|11464.9|11462.9|11469.4|11467.4|11464.9|11462.9|25
1655185410000|2022-06-14 05:43:30|11465|11463|11465.3|11463.3|11465.9|11463.9|11464.8|11462.8|6
1655185420000|2022-06-14 05:43:40|11465.2|11463.2|11464.3|11462.3|11465.2|11463.2|11464.2|11462.2|15
1655185430000|2022-06-14 05:43:50|11464.2|11462.2|11463.3|11461.3|11464.3|11462.3|11462.5|11460.5|27
1655185440000|2022-06-14 05:44:00|11463.4|11461.4|11463.5|11461.5|11464|11462|11462.7|11460.7|11
1655185450000|2022-06-14 05:44:10|11463.4|11461.4|11463.5|11461.5|11463.8|11461.8|11463|11461|6
1655185460000|2022-06-14 05:44:20|11463.4|11461.4|11465.4|11463.4|11468.2|11466.2|11463.2|11461.2|36
1655185470000|2022-06-14 05:44:30|11465.5|11463.5|11465.9|11463.9|11466.4|11464.4|11465.4|11463.4|1
1655185480000|2022-06-14 05:44:40|11466|11464|11465.4|11463.4|11466.3|11464.3|11465.2|11463.2|11
1655185490000|2022-06-14 05:44:50|11465.3|11463.3|11465.4|11463.4|11466.3|11464.3|11465|11463|11
1655185500000|2022-06-14 05:45:00|11465.3|11463.3|11463.3|11461.3|11465.3|11463.3|11462.9|11460.9|19
1655185510000|2022-06-14 05:45:10|11463.4|11461.4|11465.4|11463.4|11465.8|11463.8|11463|11461|21
1655185520000|2022-06-14 05:45:20|11465.5|11463.5|11466.5|11464.5|11466.9|11464.9|11465|11463|19
1655185530000|2022-06-14 05:45:30|11466.7|11464.7|11465.9|11463.9|11466.7|11464.7|11465.3|11463.3|23
1655185540000|2022-06-14 05:45:40|11465.8|11463.8|11464|11462|11466.2|11464.2|11463.8|11461.8|12
1655185550000|2022-06-14 05:45:50|11464.2|11462.2|11464.9|11462.9|11465|11463|11464.2|11462.2|4
1655185560000|2022-06-14 05:46:00|11464.8|11462.8|11468.2|11466.2|11468.4|11466.4|11463.8|11461.8|28
1655185570000|2022-06-14 05:46:10|11468.3|11466.3|11467.5|11465.5|11468.8|11466.8|11466.9|11464.9|11
1655185580000|2022-06-14 05:46:20|11467.7|11465.7|11467.3|11465.3|11467.8|11465.8|11466.3|11464.3|10
1655185590000|2022-06-14 05:46:30|11467.4|11465.4|11468.5|11466.5|11468.9|11466.9|11467.3|11465.3|7
1655185600000|2022-06-14 05:46:40|11468.4|11466.4|11467.5|11465.5|11468.8|11466.8|11467.4|11465.4|4
1655185610000|2022-06-14 05:46:50|11467.7|11465.7|11468.9|11466.9|11469.4|11467.4|11467.4|11465.4|12
1655185620000|2022-06-14 05:47:00|11468.5|11466.5|11468.5|11466.5|11469.2|11467.2|11465.5|11463.5|58
1655185630000|2022-06-14 05:47:10|11468.4|11466.4|11468.8|11466.8|11469.8|11467.8|11466.8|11464.8|15
1655185640000|2022-06-14 05:47:20|11468.7|11466.7|11468|11466|11469|11467|11466.8|11464.8|16
1655185650000|2022-06-14 05:47:30|11467.7|11465.7|11467.3|11465.3|11468.3|11466.3|11465.7|11463.7|27
1655185660000|2022-06-14 05:47:40|11467.4|11465.4|11466.5|11464.5|11467.5|11465.5|11466.5|11464.5|5
1655185670000|2022-06-14 05:47:50|11466.7|11464.7|11467.8|11465.8|11467.9|11465.9|11466|11464|13
1655185680000|2022-06-14 05:48:00|11467.9|11465.9|11469.8|11467.8|11469.9|11467.9|11467.9|11465.9|15
1655185690000|2022-06-14 05:48:10|11469.9|11467.9|11470.8|11468.8|11471|11469|11469.4|11467.4|39
1655185700000|2022-06-14 05:48:20|11470.7|11468.7|11471|11469|11471.3|11469.3|11470.7|11468.7|10
1655185710000|2022-06-14 05:48:30|11471.2|11469.2|11472.4|11470.4|11473.3|11471.3|11470.8|11468.8|67
1655185720000|2022-06-14 05:48:40|11472.2|11470.2|11470.3|11468.3|11472.2|11470.2|11469.3|11467.3|44
1655185730000|2022-06-14 05:48:50|11470.5|11468.5|11472.5|11470.5|11473.3|11471.3|11470.5|11468.5|22
1655185740000|2022-06-14 05:49:00|11472.4|11470.4|11473.8|11471.8|11475.4|11473.4|11472|11470|57
1655185750000|2022-06-14 05:49:10|11474|11472|11467.8|11465.8|11474|11472|11467.8|11465.8|20
1655185760000|2022-06-14 05:49:20|11468|11466|11468.8|11466.8|11469.7|11467.7|11467.9|11465.9|12
1655185770000|2022-06-14 05:49:30|11468.9|11466.9|11468.7|11466.7|11469.8|11467.8|11468.3|11466.3|15
1655185780000|2022-06-14 05:49:40|11468.5|11466.5|11466.9|11464.9|11469.5|11467.5|11466.8|11464.8|27
1655185790000|2022-06-14 05:49:50|11467.3|11465.3|11467.4|11465.4|11468.3|11466.3|11467|11465|14
1655185800000|2022-06-14 05:50:00|11467.3|11465.3|11466.2|11464.2|11467.5|11465.5|11466|11464|19
1655185810000|2022-06-14 05:50:10|11466.3|11464.3|11465.5|11463.5|11466.4|11464.4|11464.9|11462.9|23
1655185820000|2022-06-14 05:50:20|11465.4|11463.4|11465.3|11463.3|11465.4|11463.4|11465|11463|7
1655185830000|2022-06-14 05:50:30|11465|11463|11466|11464|11466.8|11464.8|11464.9|11462.9|13
1655185840000|2022-06-14 05:50:40|11465.8|11463.8|11467.5|11465.5|11467.5|11465.5|11465.5|11463.5|10
1655185850000|2022-06-14 05:50:50|11466.4|11464.4|11466.3|11464.3|11467.3|11465.3|11465.9|11463.9|7
1655185860000|2022-06-14 05:51:00|11466.4|11464.4|11465.9|11463.9|11466.5|11464.5|11465|11463|13
1655185870000|2022-06-14 05:51:10|11465.8|11463.8|11465.9|11463.9|11466.3|11464.3|11465.3|11463.3|17
1655185880000|2022-06-14 05:51:20|11466|11464|11465.4|11463.4|11466|11464|11465.4|11463.4|2
1655185890000|2022-06-14 05:51:30|11465.3|11463.3|11466|11464|11466.2|11464.2|11465|11463|23
1655185900000|2022-06-14 05:51:40|11465.9|11463.9|11465|11463|11466|11464|11464.7|11462.7|11
1655185910000|2022-06-14 05:51:50|11466.4|11464.4|11466|11464|11466.5|11464.5|11465.4|11463.4|30
1655185920000|2022-06-14 05:52:00|11466.2|11464.2|11467.3|11465.3|11469|11467|11465.9|11463.9|14
1655185930000|2022-06-14 05:52:10|11467.4|11465.4|11469.5|11467.5|11469.5|11467.5|11467.4|11465.4|7
1655185940000|2022-06-14 05:52:20|11469.7|11467.7|11471.5|11469.5|11471.5|11469.5|11469.7|11467.7|16
1655185950000|2022-06-14 05:52:30|11471.3|11469.3|11475.3|11473.3|11475.3|11473.3|11468.7|11466.7|57
1655185960000|2022-06-14 05:52:40|11475.2|11473.2|11471.5|11469.5|11475.4|11473.4|11471.3|11469.3|50
1655185970000|2022-06-14 05:52:50|11471.7|11469.7|11476|11474|11476.3|11474.3|11471.7|11469.7|16
1655185980000|2022-06-14 05:53:00|11475.9|11473.9|11477.4|11475.4|11477.4|11475.4|11475.3|11473.3|23
1655185990000|2022-06-14 05:53:10|11477.7|11475.7|11478.8|11476.8|11478.9|11476.9|11477.2|11475.2|69
1655186000000|2022-06-14 05:53:20|11478.5|11476.5|11481.9|11479.9|11482.2|11480.2|11478.3|11476.3|49
1655186010000|2022-06-14 05:53:30|11481.8|11479.8|11482.5|11480.5|11483.5|11481.5|11481.4|11479.4|29
1655186020000|2022-06-14 05:53:40|11482.4|11480.4|11481.4|11479.4|11482.7|11480.7|11481.2|11479.2|24
1655186030000|2022-06-14 05:53:50|11481.3|11479.3|11482.3|11480.3|11482.3|11480.3|11481|11479|8
1655186040000|2022-06-14 05:54:00|11481.9|11479.9|11481.5|11479.5|11483.5|11481.5|11481.3|11479.3|21
1655186050000|2022-06-14 05:54:10|11481.3|11479.3|11481.5|11479.5|11481.5|11479.5|11480.2|11478.2|16
1655186060000|2022-06-14 05:54:20|11481.4|11479.4|11481.9|11479.9|11482|11480|11481.4|11479.4|7
1655186070000|2022-06-14 05:54:30|11481.8|11479.8|11482|11480|11482.7|11480.7|11481.8|11479.8|6
1655186080000|2022-06-14 05:54:40|11482.2|11480.2|11482.9|11480.9|11482.9|11480.9|11482|11480|3
1655186090000|2022-06-14 05:54:50|11483.3|11481.3|11484.9|11482.9|11485.4|11483.4|11483.3|11481.3|42
1655186100000|2022-06-14 05:55:00|11485|11483|11483|11481|11485|11483|11481.7|11479.7|19
1655186110000|2022-06-14 05:55:10|11483.2|11481.2|11482.9|11480.9|11483.3|11481.3|11482.3|11480.3|4
1655186120000|2022-06-14 05:55:20|11482.8|11480.8|11484.5|11482.5|11484.8|11482.8|11482.3|11480.3|16
1655186130000|2022-06-14 05:55:30|11484.3|11482.3|11485.7|11483.7|11486.3|11484.3|11484.3|11482.3|11
1655186140000|2022-06-14 05:55:40|11485.8|11483.8|11482.5|11480.5|11485.8|11483.8|11482.5|11480.5|9
1655186150000|2022-06-14 05:55:50|11482.7|11480.7|11483.4|11481.4|11483.4|11481.4|11482.2|11480.2|13
1655186160000|2022-06-14 05:56:00|11483.3|11481.3|11485.9|11483.9|11485.9|11483.9|11483.3|11481.3|70
1655186170000|2022-06-14 05:56:10|11486.2|11484.2|11484.8|11482.8|11486.2|11484.2|11484|11482|40
1655186180000|2022-06-14 05:56:20|11484.9|11482.9|11486.3|11484.3|11486.4|11484.4|11484.5|11482.5|16
1655186190000|2022-06-14 05:56:30|11486.2|11484.2|11485.4|11483.4|11486.5|11484.5|11485.4|11483.4|10
1655186200000|2022-06-14 05:56:40|11485.5|11483.5|11484|11482|11485.5|11483.5|11483.4|11481.4|25
1655186210000|2022-06-14 05:56:50|11483.9|11481.9|11484.8|11482.8|11485.7|11483.7|11483.8|11481.8|14
1655186220000|2022-06-14 05:57:00|11484.9|11482.9|11485.2|11483.2|11485.9|11483.9|11483.7|11481.7|23
1655186230000|2022-06-14 05:57:10|11485|11483|11485.3|11483.3|11486|11484|11484.5|11482.5|8
1655186240000|2022-06-14 05:57:20|11484.9|11482.9|11486.2|11484.2|11486.2|11484.2|11484.9|11482.9|7
1655186250000|2022-06-14 05:57:30|11486|11484|11486|11484|11486.2|11484.2|11485.5|11483.5|9
1655186260000|2022-06-14 05:57:40|11485.9|11483.9|11485.7|11483.7|11486.7|11484.7|11484.7|11482.7|44
1655186270000|2022-06-14 05:57:50|11485.5|11483.5|11485.9|11483.9|11485.9|11483.9|11485.4|11483.4|3
1655186280000|2022-06-14 05:58:00|11485.5|11483.5|11484.4|11482.4|11485.5|11483.5|11483.3|11481.3|28
1655186290000|2022-06-14 05:58:10|11485.5|11483.5|11485.8|11483.8|11486|11484|11485|11483|12
1655186300000|2022-06-14 05:58:20|11485.9|11483.9|11482|11480|11486.4|11484.4|11481.9|11479.9|37
1655186310000|2022-06-14 05:58:30|11481.9|11479.9|11485.3|11483.3|11485.5|11483.5|11481.5|11479.5|43
1655186320000|2022-06-14 05:58:40|11484.7|11482.7|11479.9|11477.9|11484.8|11482.8|11478.3|11476.3|113
1655186330000|2022-06-14 05:58:50|11479.8|11477.8|11479.7|11477.7|11480.4|11478.4|11479.5|11477.5|9
1655186340000|2022-06-14 05:59:00|11479.8|11477.8|11477.8|11475.8|11480|11478|11477.5|11475.5|19
1655186350000|2022-06-14 05:59:10|11477.4|11475.4|11476.7|11474.7|11477.8|11475.8|11475.5|11473.5|47
1655186360000|2022-06-14 05:59:20|11476.8|11474.8|11477.9|11475.9|11479.8|11477.8|11476.2|11474.2|26
1655186370000|2022-06-14 05:59:30|11477.8|11475.8|11477|11475|11477.8|11475.8|11474.8|11472.8|14
1655186380000|2022-06-14 05:59:40|11476.9|11474.9|11479.8|11477.8|11481.2|11479.2|11476.8|11474.8|24
1655186390000|2022-06-14 05:59:50|11480.2|11478.2|11476.8|11474.8|11480.7|11478.7|11476.8|11474.8|12
1655186400000|2022-06-14 06:00:00|11478.5|11476.5|11477.8|11475.8|11478.8|11476.8|11475.8|11473.8|39
1655186410000|2022-06-14 06:00:10|11477.9|11475.9|11475.2|11473.2|11478.4|11476.4|11474.9|11472.9|48
1655186420000|2022-06-14 06:00:20|11474.9|11472.9|11477.3|11475.3|11477.8|11475.8|11474.9|11472.9|12
1655186430000|2022-06-14 06:00:30|11476.7|11474.7|11475.8|11473.8|11476.7|11474.7|11475.5|11473.5|6
1655186440000|2022-06-14 06:00:40|11476.2|11474.2|11473.2|11471.2|11477.2|11475.2|11472.9|11470.9|17
1655186450000|2022-06-14 06:00:50|11473.3|11471.3|11477.7|11475.7|11478.2|11476.2|11472.5|11470.5|55
1655186460000|2022-06-14 06:01:00|11478|11476|11481.5|11479.5|11484.5|11482.5|11478|11476|58
1655186470000|2022-06-14 06:01:10|11481.8|11479.8|11483.2|11481.2|11483.8|11481.8|11481.7|11479.7|16
1655186480000|2022-06-14 06:01:20|11483.3|11481.3|11483|11481|11485.8|11483.8|11482.9|11480.9|30
1655186490000|2022-06-14 06:01:30|11482.9|11480.9|11484.2|11482.2|11484.2|11482.2|11482.8|11480.8|4
1655186500000|2022-06-14 06:01:40|11484|11482|11485.7|11483.7|11486.3|11484.3|11483.4|11481.4|25
1655186510000|2022-06-14 06:01:50|11485.4|11483.4|11485.7|11483.7|11485.7|11483.7|11485|11483|10
1655186520000|2022-06-14 06:02:00|11485.5|11483.5|11486.5|11484.5|11486.5|11484.5|11484.4|11482.4|10
1655186530000|2022-06-14 06:02:10|11486.2|11484.2|11485.3|11483.3|11486.3|11484.3|11485|11483|16
1655186540000|2022-06-14 06:02:20|11484.3|11482.3|11487.4|11485.4|11487.4|11485.4|11484.3|11482.3|29
1655186550000|2022-06-14 06:02:30|11488.7|11486.7|11491|11489|11491.5|11489.5|11488.7|11486.7|101
1655186560000|2022-06-14 06:02:40|11490.9|11488.9|11487.7|11485.7|11491|11489|11487.7|11485.7|18
1655186570000|2022-06-14 06:02:50|11487.8|11485.8|11488.3|11486.3|11488.5|11486.5|11487.5|11485.5|18
1655186580000|2022-06-14 06:03:00|11488.4|11486.4|11491.8|11489.8|11491.9|11489.9|11488.4|11486.4|35
1655186590000|2022-06-14 06:03:10|11492.5|11490.5|11492.9|11490.9|11496.3|11494.3|11492.3|11490.3|114
1655186600000|2022-06-14 06:03:20|11493|11491|11492.4|11490.4|11493.8|11491.8|11491.7|11489.7|20
1655186610000|2022-06-14 06:03:30|11492.5|11490.5|11493.3|11491.3|11494.4|11492.4|11491.8|11489.8|30
1655186620000|2022-06-14 06:03:40|11493.2|11491.2|11492|11490|11494|11492|11491.8|11489.8|41
1655186630000|2022-06-14 06:03:50|11491.9|11489.9|11492.8|11490.8|11493.3|11491.3|11491.8|11489.8|24
1655186640000|2022-06-14 06:04:00|11492.7|11490.7|11491.8|11489.8|11492.8|11490.8|11491|11489|27
1655186650000|2022-06-14 06:04:10|11492.3|11490.3|11492.5|11490.5|11492.7|11490.7|11492|11490|21
1655186660000|2022-06-14 06:04:20|11492.4|11490.4|11495|11493|11495.4|11493.4|11492.3|11490.3|30
1655186670000|2022-06-14 06:04:30|11495.2|11493.2|11492.5|11490.5|11496.4|11494.4|11492.3|11490.3|15
1655186680000|2022-06-14 06:04:40|11492.4|11490.4|11490.7|11488.7|11492.7|11490.7|11489.8|11487.8|18
1655186690000|2022-06-14 06:04:50|11490.5|11488.5|11492.8|11490.8|11493.8|11491.8|11490.5|11488.5|15
1655186700000|2022-06-14 06:05:00|11492|11490|11489.8|11487.8|11493.2|11491.2|11489.2|11487.2|25
1655186710000|2022-06-14 06:05:10|11490.3|11488.3|11487.9|11485.9|11490.7|11488.7|11487.5|11485.5|8
1655186720000|2022-06-14 06:05:20|11487.8|11485.8|11487.3|11485.3|11488|11486|11486|11484|19
1655186730000|2022-06-14 06:05:30|11487.4|11485.4|11491.2|11489.2|11493.3|11491.3|11487|11485|22
1655186740000|2022-06-14 06:05:40|11491|11489|11490.3|11488.3|11491.2|11489.2|11489.3|11487.3|10
1655186750000|2022-06-14 06:05:50|11490.2|11488.2|11489.3|11487.3|11490.7|11488.7|11489.3|11487.3|9
1655186760000|2022-06-14 06:06:00|11489.2|11487.2|11487.8|11485.8|11490.7|11488.7|11487|11485|31
1655186770000|2022-06-14 06:06:10|11487.9|11485.9|11488.2|11486.2|11488.7|11486.7|11487.8|11485.8|5
1655186780000|2022-06-14 06:06:20|11488|11486|11488.5|11486.5|11489.2|11487.2|11488|11486|10
1655186790000|2022-06-14 06:06:30|11488.7|11486.7|11495.2|11493.2|11495.4|11493.4|11488.5|11486.5|92
1655186800000|2022-06-14 06:06:40|11495.4|11493.4|11494.8|11492.8|11495.8|11493.8|11494.5|11492.5|11
1655186810000|2022-06-14 06:06:50|11494.7|11492.7|11493.9|11491.9|11494.8|11492.8|11493|11491|23
1655186820000|2022-06-14 06:07:00|11494|11492|11493.5|11491.5|11494|11492|11491.8|11489.8|13
1655186830000|2022-06-14 06:07:10|11493.4|11491.4|11491.9|11489.9|11493.4|11491.4|11491.7|11489.7|5
1655186840000|2022-06-14 06:07:20|11491.3|11489.3|11489.3|11487.3|11491.9|11489.9|11488.8|11486.8|33
1655186850000|2022-06-14 06:07:30|11489.5|11487.5|11491|11489|11492.9|11490.9|11489.5|11487.5|12
1655186860000|2022-06-14 06:07:40|11490.9|11488.9|11490.5|11488.5|11491|11489|11489|11487|5
1655186870000|2022-06-14 06:07:50|11490.3|11488.3|11491|11489|11492.3|11490.3|11489.7|11487.7|7
1655186880000|2022-06-14 06:08:00|11491.2|11489.2|11492|11490|11492.5|11490.5|11491|11489|3
1655186890000|2022-06-14 06:08:10|11492.9|11490.9|11492.3|11490.3|11493|11491|11491.3|11489.3|35
1655186900000|2022-06-14 06:08:20|11492|11490|11492.8|11490.8|11493.2|11491.2|11492|11490|3
1655186910000|2022-06-14 06:08:30|11492.9|11490.9|11495.5|11493.5|11496.2|11494.2|11492.8|11490.8|17
1655186920000|2022-06-14 06:08:40|11495.3|11493.3|11492.5|11490.5|11495.3|11493.3|11492.5|11490.5|7
1655186930000|2022-06-14 06:08:50|11492.3|11490.3|11492.4|11490.4|11492.9|11490.9|11491.3|11489.3|14
1655186940000|2022-06-14 06:09:00|11492.3|11490.3|11493.3|11491.3|11494.4|11492.4|11491.9|11489.9|11
1655186950000|2022-06-14 06:09:10|11493.2|11491.2|11494.4|11492.4|11495.4|11493.4|11493.2|11491.2|6
1655186960000|2022-06-14 06:09:20|11494.5|11492.5|11495.3|11493.3|11495.3|11493.3|11494.2|11492.2|4
1655186970000|2022-06-14 06:09:30|11495.2|11493.2|11495.7|11493.7|11495.9|11493.9|11495|11493|14
1655186980000|2022-06-14 06:09:40|11495.8|11493.8|11494.4|11492.4|11495.9|11493.9|11491.8|11489.8|26
1655186990000|2022-06-14 06:09:50|11494.5|11492.5|11494.5|11492.5|11495.2|11493.2|11494.4|11492.4|3
1655187000000|2022-06-14 06:10:00|11494.7|11492.7|11494.3|11492.3|11494.9|11492.9|11493.2|11491.2|14
1655187010000|2022-06-14 06:10:10|11493.9|11491.9|11494.7|11492.7|11495.7|11493.7|11493.8|11491.8|8
1655187020000|2022-06-14 06:10:20|11494.8|11492.8|11494.9|11492.9|11495.3|11493.3|11493.8|11491.8|11
1655187030000|2022-06-14 06:10:30|11494.8|11492.8|11494.9|11492.9|11495.8|11493.8|11494.5|11492.5|5
1655187040000|2022-06-14 06:10:40|11494.8|11492.8|11494.2|11492.2|11495.2|11493.2|11493.7|11491.7|10
1655187050000|2022-06-14 06:10:50|11494.3|11492.3|11493.2|11491.2|11494.3|11492.3|11492.8|11490.8|13
1655187060000|2022-06-14 06:11:00|11493.3|11491.3|11491.8|11489.8|11493.4|11491.4|11491.5|11489.5|13
1655187070000|2022-06-14 06:11:10|11491.4|11489.4|11490|11488|11491.9|11489.9|11489.5|11487.5|46
1655187080000|2022-06-14 06:11:20|11490.2|11488.2|11491.3|11489.3|11492.3|11490.3|11489.5|11487.5|28
1655187090000|2022-06-14 06:11:30|11491.4|11489.4|11490.3|11488.3|11492|11490|11489|11487|30
1655187100000|2022-06-14 06:11:40|11490.2|11488.2|11489.7|11487.7|11491.7|11489.7|11489|11487|63
1655187110000|2022-06-14 06:11:50|11489.4|11487.4|11492|11490|11493.2|11491.2|11489.3|11487.3|30
1655187120000|2022-06-14 06:12:00|11492.4|11490.4|11491|11489|11493.8|11491.8|11490.8|11488.8|15
1655187130000|2022-06-14 06:12:10|11490.7|11488.7|11491.8|11489.8|11492.3|11490.3|11490.7|11488.7|11
1655187140000|2022-06-14 06:12:20|11491.9|11489.9|11491.5|11489.5|11492.3|11490.3|11490.9|11488.9|5
1655187150000|2022-06-14 06:12:30|11491.4|11489.4|11489.5|11487.5|11491.5|11489.5|11488.7|11486.7|10
1655187160000|2022-06-14 06:12:40|11489.7|11487.7|11488.4|11486.4|11490.7|11488.7|11488.3|11486.3|19
1655187170000|2022-06-14 06:12:50|11487.8|11485.8|11491.3|11489.3|11491.3|11489.3|11486.9|11484.9|23
1655187180000|2022-06-14 06:13:00|11491.5|11489.5|11491.9|11489.9|11492.7|11490.7|11490.8|11488.8|14
1655187190000|2022-06-14 06:13:10|11491.8|11489.8|11493.3|11491.3|11494.2|11492.2|11490.9|11488.9|64
1655187200000|2022-06-14 06:13:20|11493|11491|11494.3|11492.3|11494.3|11492.3|11492.7|11490.7|7
1655187210000|2022-06-14 06:13:30|11494|11492|11493.8|11491.8|11494.5|11492.5|11493.2|11491.2|3
1655187220000|2022-06-14 06:13:40|11494.4|11492.4|11493.5|11491.5|11495.9|11493.9|11493.5|11491.5|19
1655187230000|2022-06-14 06:13:50|11493.7|11491.7|11491.9|11489.9|11493.8|11491.8|11491.9|11489.9|15
1655187240000|2022-06-14 06:14:00|11492.2|11490.2|11490.3|11488.3|11492.3|11490.3|11490.3|11488.3|17
1655187250000|2022-06-14 06:14:10|11490.7|11488.7|11489.9|11487.9|11491|11489|11489.9|11487.9|25
1655187260000|2022-06-14 06:14:20|11489|11487|11494.2|11492.2|11496.5|11494.5|11489|11487|33
1655187270000|2022-06-14 06:14:30|11494.3|11492.3|11496|11494|11496.3|11494.3|11494.2|11492.2|13
1655187280000|2022-06-14 06:14:40|11496.2|11494.2|11497.4|11495.4|11497.4|11495.4|11495.5|11493.5|21
1655187290000|2022-06-14 06:14:50|11495.7|11493.7|11496.7|11494.7|11497.3|11495.3|11494.9|11492.9|9
1655187300000|2022-06-14 06:15:00|11496.5|11494.5|11491.7|11489.7|11496.8|11494.8|11491.7|11489.7|59
1655187310000|2022-06-14 06:15:10|11492.2|11490.2|11495.5|11493.5|11496.2|11494.2|11492.2|11490.2|11
1655187320000|2022-06-14 06:15:20|11495.7|11493.7|11493.3|11491.3|11495.9|11493.9|11492|11490|15
1655187330000|2022-06-14 06:15:30|11493.2|11491.2|11496|11494|11496|11494|11493|11491|40
1655187340000|2022-06-14 06:15:40|11496.8|11494.8|11494.2|11492.2|11496.8|11494.8|11494.2|11492.2|20
1655187350000|2022-06-14 06:15:50|11494.3|11492.3|11495.8|11493.8|11496.2|11494.2|11494.3|11492.3|6
1655187360000|2022-06-14 06:16:00|11495.9|11493.9|11496.8|11494.8|11497.2|11495.2|11495|11493|19
1655187370000|2022-06-14 06:16:10|11496.9|11494.9|11497.9|11495.9|11497.9|11495.9|11495.5|11493.5|142
1655187380000|2022-06-14 06:16:20|11497.8|11495.8|11499.5|11497.5|11499.5|11497.5|11496.9|11494.9|40
1655187390000|2022-06-14 06:16:30|11499.7|11497.7|11501|11499|11501.5|11499.5|11498.9|11496.9|32
1655187400000|2022-06-14 06:16:40|11501.4|11499.4|11499.2|11497.2|11501.4|11499.4|11499|11497|30
1655187410000|2022-06-14 06:16:50|11499.4|11497.4|11498.5|11496.5|11499.5|11497.5|11497.7|11495.7|24
1655187420000|2022-06-14 06:17:00|11498.3|11496.3|11499|11497|11499|11497|11498.3|11496.3|7
1655187430000|2022-06-14 06:17:10|11498.9|11496.9|11498.8|11496.8|11499.5|11497.5|11498.8|11496.8|2
1655187440000|2022-06-14 06:17:20|11498.4|11496.4|11498.8|11496.8|11498.9|11496.9|11498|11496|25
1655187450000|2022-06-14 06:17:30|11499|11497|11500.4|11498.4|11500.5|11498.5|11498.9|11496.9|17
1655187460000|2022-06-14 06:17:40|11500.5|11498.5|11502.5|11500.5|11502.5|11500.5|11500.3|11498.3|20
1655187470000|2022-06-14 06:17:50|11502.7|11500.7|11502.5|11500.5|11502.8|11500.8|11502.2|11500.2|15
1655187480000|2022-06-14 06:18:00|11502.3|11500.3|11500.3|11498.3|11502.5|11500.5|11499.9|11497.9|24
1655187490000|2022-06-14 06:18:10|11500.4|11498.4|11501.3|11499.3|11501.7|11499.7|11499.9|11497.9|35
1655187500000|2022-06-14 06:18:20|11501.4|11499.4|11503.5|11501.5|11503.5|11501.5|11501.3|11499.3|35
1655187510000|2022-06-14 06:18:30|11502.9|11500.9|11502.3|11500.3|11502.9|11500.9|11501.3|11499.3|33
1655187520000|2022-06-14 06:18:40|11502.4|11500.4|11502.4|11500.4|11503.4|11501.4|11502.4|11500.4|6
1655187530000|2022-06-14 06:18:50|11502|11500|11501|11499|11502.4|11500.4|11501|11499|5
1655187540000|2022-06-14 06:19:00|11502|11500|11500.5|11498.5|11502.2|11500.2|11500.5|11498.5|18
1655187550000|2022-06-14 06:19:10|11500.3|11498.3|11499.2|11497.2|11500.3|11498.3|11498.8|11496.8|21
1655187560000|2022-06-14 06:19:20|11499|11497|11500|11498|11500.2|11498.2|11498.9|11496.9|6
1655187570000|2022-06-14 06:19:30|11499.9|11497.9|11499|11497|11500.3|11498.3|11499|11497|12
1655187580000|2022-06-14 06:19:40|11499.2|11497.2|11499.5|11497.5|11500.4|11498.4|11499.2|11497.2|5
1655187590000|2022-06-14 06:19:50|11499.7|11497.7|11500.4|11498.4|11500.4|11498.4|11499.7|11497.7|0
1655187600000|2022-06-14 06:20:00|11500.3|11498.3|11502.4|11500.4|11502.5|11500.5|11500.3|11498.3|42
1655187610000|2022-06-14 06:20:10|11502.5|11500.5|11500.9|11498.9|11502.5|11500.5|11500.5|11498.5|2
1655187620000|2022-06-14 06:20:20|11500.2|11498.2|11498.8|11496.8|11500.4|11498.4|11498.7|11496.7|14
1655187630000|2022-06-14 06:20:30|11498.9|11496.9|11499.4|11497.4|11499.8|11497.8|11498.8|11496.8|9
1655187640000|2022-06-14 06:20:40|11499.5|11497.5|11499|11497|11499.9|11497.9|11499|11497|6
1655187650000|2022-06-14 06:20:50|11499.3|11497.3|11500.4|11498.4|11500.7|11498.7|11498.8|11496.8|4
1655187660000|2022-06-14 06:21:00|11500.5|11498.5|11499.4|11497.4|11501.7|11499.7|11499.4|11497.4|8
1655187670000|2022-06-14 06:21:10|11499.2|11497.2|11499.3|11497.3|11499.5|11497.5|11498.9|11496.9|3
1655187680000|2022-06-14 06:21:20|11499.2|11497.2|11499.5|11497.5|11500|11498|11499.2|11497.2|6
1655187690000|2022-06-14 06:21:30|11499.4|11497.4|11499.2|11497.2|11499.4|11497.4|11496.8|11494.8|20
1655187700000|2022-06-14 06:21:40|11499.8|11497.8|11500.3|11498.3|11500.3|11498.3|11497.2|11495.2|26
1655187710000|2022-06-14 06:21:50|11499.8|11497.8|11498.5|11496.5|11500.3|11498.3|11497.9|11495.9|10
1655187720000|2022-06-14 06:22:00|11498.7|11496.7|11499|11497|11499.7|11497.7|11497.7|11495.7|9
1655187730000|2022-06-14 06:22:10|11498.9|11496.9|11497.5|11495.5|11499.2|11497.2|11497.5|11495.5|4
1655187740000|2022-06-14 06:22:20|11499|11497|11498|11496|11499.8|11497.8|11497.5|11495.5|18
1655187750000|2022-06-14 06:22:30|11497.9|11495.9|11499|11497|11500|11498|11497.9|11495.9|96
1655187760000|2022-06-14 06:22:40|11498.8|11496.8|11499.7|11497.7|11499.7|11497.7|11498.7|11496.7|7
1655187770000|2022-06-14 06:22:50|11499.3|11497.3|11500.7|11498.7|11500.7|11498.7|11499.3|11497.3|7
1655187780000|2022-06-14 06:23:00|11500.5|11498.5|11498.4|11496.4|11500.5|11498.5|11498.4|11496.4|7
1655187790000|2022-06-14 06:23:10|11498.3|11496.3|11495.5|11493.5|11499.7|11497.7|11495|11493|48
1655187800000|2022-06-14 06:23:20|11496|11494|11494.2|11492.2|11496.8|11494.8|11494.2|11492.2|11
1655187810000|2022-06-14 06:23:30|11494.4|11492.4|11494.5|11492.5|11494.8|11492.8|11493.9|11491.9|7
1655187820000|2022-06-14 06:23:40|11494.4|11492.4|11496.3|11494.3|11496.5|11494.5|11493.7|11491.7|28
1655187830000|2022-06-14 06:23:50|11497.2|11495.2|11496.8|11494.8|11497.3|11495.3|11496.8|11494.8|6
1655187840000|2022-06-14 06:24:00|11496.7|11494.7|11497.2|11495.2|11497.9|11495.9|11496.5|11494.5|24
1655187850000|2022-06-14 06:24:10|11497|11495|11497|11495|11497.4|11495.4|11496|11494|9
1655187860000|2022-06-14 06:24:20|11497.2|11495.2|11493.3|11491.3|11498.5|11496.5|11492.2|11490.2|95
1655187870000|2022-06-14 06:24:30|11493.4|11491.4|11491.8|11489.8|11493.4|11491.4|11490.5|11488.5|40
1655187880000|2022-06-14 06:24:40|11491.2|11489.2|11490.4|11488.4|11491.2|11489.2|11489.5|11487.5|12
1655187890000|2022-06-14 06:24:50|11489.9|11487.9|11490.5|11488.5|11491.3|11489.3|11489.9|11487.9|6
1655187900000|2022-06-14 06:25:00|11490.4|11488.4|11493|11491|11493.3|11491.3|11490.4|11488.4|23
1655187910000|2022-06-14 06:25:10|11493.2|11491.2|11491|11489|11494.3|11492.3|11490.4|11488.4|46
1655187920000|2022-06-14 06:25:20|11491.2|11489.2|11490|11488|11491.5|11489.5|11490|11488|9
1655187930000|2022-06-14 06:25:30|11489.9|11487.9|11490.8|11488.8|11491.2|11489.2|11489.9|11487.9|6
1655187940000|2022-06-14 06:25:40|11490.9|11488.9|11489|11487|11491.3|11489.3|11488.2|11486.2|37
1655187950000|2022-06-14 06:25:50|11488.5|11486.5|11488.8|11486.8|11489.4|11487.4|11488.5|11486.5|16
1655187960000|2022-06-14 06:26:00|11488.7|11486.7|11489.4|11487.4|11489.4|11487.4|11488.5|11486.5|4
1655187970000|2022-06-14 06:26:10|11490.7|11488.7|11493.9|11491.9|11493.9|11491.9|11490.7|11488.7|23
1655187980000|2022-06-14 06:26:20|11494.2|11492.2|11493.5|11491.5|11495.2|11493.2|11493.3|11491.3|28
1655187990000|2022-06-14 06:26:30|11493.4|11491.4|11493.2|11491.2|11493.5|11491.5|11492.8|11490.8|5
1655188000000|2022-06-14 06:26:40|11493.5|11491.5|11492.5|11490.5|11494.7|11492.7|11492|11490|10
1655188010000|2022-06-14 06:26:50|11492.4|11490.4|11495.4|11493.4|11495.7|11493.7|11491.9|11489.9|31
1655188020000|2022-06-14 06:27:00|11495.5|11493.5|11498.5|11496.5|11498.8|11496.8|11494.9|11492.9|54
1655188030000|2022-06-14 06:27:10|11498.7|11496.7|11498.8|11496.8|11499.4|11497.4|11498.7|11496.7|11
1655188040000|2022-06-14 06:27:20|11498.9|11496.9|11496.8|11494.8|11499|11497|11496.8|11494.8|14
1655188050000|2022-06-14 06:27:30|11496.7|11494.7|11496.3|11494.3|11497.2|11495.2|11496.2|11494.2|2
1655188060000|2022-06-14 06:27:40|11496.4|11494.4|11497.7|11495.7|11498.3|11496.3|11496.4|11494.4|18
1655188070000|2022-06-14 06:27:50|11497.8|11495.8|11499.2|11497.2|11500|11498|11497.8|11495.8|12
1655188080000|2022-06-14 06:28:00|11498.7|11496.7|11497|11495|11498.7|11496.7|11495.7|11493.7|42
1655188090000|2022-06-14 06:28:10|11496.9|11494.9|11494.9|11492.9|11497|11495|11493.3|11491.3|21
1655188100000|2022-06-14 06:28:20|11494.8|11492.8|11493.5|11491.5|11494.8|11492.8|11492.5|11490.5|10
1655188110000|2022-06-14 06:28:30|11493.8|11491.8|11491.3|11489.3|11493.9|11491.9|11490.9|11488.9|17
1655188120000|2022-06-14 06:28:40|11490.9|11488.9|11490.9|11488.9|11491.9|11489.9|11490.3|11488.3|14
1655188130000|2022-06-14 06:28:50|11491|11489|11491.2|11489.2|11492|11490|11489.9|11487.9|19
1655188140000|2022-06-14 06:29:00|11491|11489|11488.7|11486.7|11491.2|11489.2|11487.8|11485.8|22
1655188150000|2022-06-14 06:29:10|11488.5|11486.5|11487|11485|11488.9|11486.9|11486|11484|27
1655188160000|2022-06-14 06:29:20|11487.3|11485.3|11485.7|11483.7|11487.8|11485.8|11485.2|11483.2|21
1655188170000|2022-06-14 06:29:30|11485.8|11483.8|11483.9|11481.9|11485.8|11483.8|11483.9|11481.9|22
1655188180000|2022-06-14 06:29:40|11483.7|11481.7|11483.3|11481.3|11485|11483|11483.2|11481.2|22
1655188190000|2022-06-14 06:29:50|11483.2|11481.2|11481.2|11479.2|11483.3|11481.3|11480.8|11478.8|14
1655188200000|2022-06-14 06:30:00|11481|11479|11481.9|11479.9|11484.5|11482.5|11480.8|11478.8|43
1655188210000|2022-06-14 06:30:10|11481.8|11479.8|11486|11484|11486.9|11484.9|11481.8|11479.8|45
1655188220000|2022-06-14 06:30:20|11486.4|11484.4|11487.8|11485.8|11487.9|11485.9|11485.9|11483.9|6
1655188230000|2022-06-14 06:30:30|11487.5|11485.5|11486.4|11484.4|11487.8|11485.8|11486.3|11484.3|6
1655188240000|2022-06-14 06:30:40|11486.7|11484.7|11484.5|11482.5|11486.7|11484.7|11484|11482|10
1655188250000|2022-06-14 06:30:50|11484.7|11482.7|11484.9|11482.9|11485.4|11483.4|11483.8|11481.8|12
1655188260000|2022-06-14 06:31:00|11484.8|11482.8|11482.5|11480.5|11484.8|11482.8|11482.5|11480.5|4
1655188270000|2022-06-14 06:31:10|11482.9|11480.9|11481|11479|11484.8|11482.8|11481|11479|19
1655188280000|2022-06-14 06:31:20|11480.9|11478.9|11481.5|11479.5|11481.8|11479.8|11480|11478|56
1655188290000|2022-06-14 06:31:30|11481.4|11479.4|11479.8|11477.8|11481.5|11479.5|11479.7|11477.7|3
1655188300000|2022-06-14 06:31:40|11479.9|11477.9|11479.9|11477.9|11480.2|11478.2|11479.8|11477.8|3
1655188310000|2022-06-14 06:31:50|11480.2|11478.2|11483.2|11481.2|11483.2|11481.2|11480|11478|43
1655188320000|2022-06-14 06:32:00|11483.3|11481.3|11483.3|11481.3|11483.8|11481.8|11482.5|11480.5|20
1655188330000|2022-06-14 06:32:10|11483.4|11481.4|11483.7|11481.7|11486|11484|11480.9|11478.9|32
1655188340000|2022-06-14 06:32:20|11483.8|11481.8|11486.3|11484.3|11486.3|11484.3|11483.8|11481.8|2
1655188350000|2022-06-14 06:32:30|11486.2|11484.2|11488.4|11486.4|11489.3|11487.3|11485.9|11483.9|79
1655188360000|2022-06-14 06:32:40|11488.8|11486.8|11492.8|11490.8|11493.8|11491.8|11488.8|11486.8|31
1655188370000|2022-06-14 06:32:50|11492.7|11490.7|11492.3|11490.3|11492.9|11490.9|11491.3|11489.3|9
1655188380000|2022-06-14 06:33:00|11492.4|11490.4|11491.4|11489.4|11492.8|11490.8|11489.3|11487.3|15
1655188390000|2022-06-14 06:33:10|11492|11490|11495.3|11493.3|11495.5|11493.5|11491.7|11489.7|20
1655188400000|2022-06-14 06:33:20|11495.2|11493.2|11494.8|11492.8|11495.9|11493.9|11494.3|11492.3|14
1655188410000|2022-06-14 06:33:30|11494.7|11492.7|11495.7|11493.7|11495.7|11493.7|11493.5|11491.5|20
1655188420000|2022-06-14 06:33:40|11495.5|11493.5|11496.8|11494.8|11497.5|11495.5|11495.4|11493.4|13
1655188430000|2022-06-14 06:33:50|11496.7|11494.7|11492.9|11490.9|11496.8|11494.8|11492.4|11490.4|10
1655188440000|2022-06-14 06:34:00|11493.5|11491.5|11489.2|11487.2|11493.7|11491.7|11489.2|11487.2|13
1655188450000|2022-06-14 06:34:10|11489|11487|11486|11484|11489.3|11487.3|11485.9|11483.9|15
1655188460000|2022-06-14 06:34:20|11485.9|11483.9|11486.9|11484.9|11487.3|11485.3|11485|11483|17
1655188470000|2022-06-14 06:34:30|11486.8|11484.8|11487.3|11485.3|11487.9|11485.9|11486.3|11484.3|16
1655188480000|2022-06-14 06:34:40|11487.2|11485.2|11488.5|11486.5|11488.8|11486.8|11486.5|11484.5|6
1655188490000|2022-06-14 06:34:50|11493.4|11491.4|11492.2|11490.2|11494|11492|11492|11490|56
1655188500000|2022-06-14 06:35:00|11493.9|11491.9|11489.7|11487.7|11494|11492|11489.7|11487.7|7
1655188510000|2022-06-14 06:35:10|11489.5|11487.5|11488.4|11486.4|11489.5|11487.5|11488.3|11486.3|5
1655188520000|2022-06-14 06:35:20|11488.3|11486.3|11490.9|11488.9|11491|11489|11488.2|11486.2|3
1655188530000|2022-06-14 06:35:30|11491|11489|11488.9|11486.9|11491|11489|11488.5|11486.5|22
1655188540000|2022-06-14 06:35:40|11489.2|11487.2|11487|11485|11489.3|11487.3|11487|11485|12
1655188550000|2022-06-14 06:35:50|11487.2|11485.2|11488.2|11486.2|11488.3|11486.3|11486.9|11484.9|7
1655188560000|2022-06-14 06:36:00|11488|11486|11486.3|11484.3|11488|11486|11486|11484|14
1655188570000|2022-06-14 06:36:10|11485.9|11483.9|11486.2|11484.2|11486.2|11484.2|11485.4|11483.4|8
1655188580000|2022-06-14 06:36:20|11485.8|11483.8|11484.2|11482.2|11485.8|11483.8|11483.7|11481.7|10
1655188590000|2022-06-14 06:36:30|11484.3|11482.3|11483.5|11481.5|11485.2|11483.2|11483.5|11481.5|5
1655188600000|2022-06-14 06:36:40|11483.4|11481.4|11482.2|11480.2|11483.5|11481.5|11482|11480|7
1655188610000|2022-06-14 06:36:50|11482|11480|11484.3|11482.3|11484.3|11482.3|11482|11480|6
1655188620000|2022-06-14 06:37:00|11484.2|11482.2|11483|11481|11484.3|11482.3|11482.4|11480.4|4
1655188630000|2022-06-14 06:37:10|11482.9|11480.9|11483.8|11481.8|11484.3|11482.3|11482.9|11480.9|14
1655188640000|2022-06-14 06:37:20|11483.9|11481.9|11483.4|11481.4|11484|11482|11483.3|11481.3|18
1655188650000|2022-06-14 06:37:30|11482.8|11480.8|11483.3|11481.3|11483.4|11481.4|11482.7|11480.7|2
1655188660000|2022-06-14 06:37:40|11483.2|11481.2|11484|11482|11484.3|11482.3|11482.8|11480.8|17
1655188670000|2022-06-14 06:37:50|11484.2|11482.2|11484|11482|11485.4|11483.4|11483.8|11481.8|7
1655188680000|2022-06-14 06:38:00|11484.2|11482.2|11484.3|11482.3|11484.5|11482.5|11482.9|11480.9|3
1655188690000|2022-06-14 06:38:10|11484.4|11482.4|11483.3|11481.3|11487.2|11485.2|11482.9|11480.9|55
1655188700000|2022-06-14 06:38:20|11483|11481|11479.7|11477.7|11483.4|11481.4|11479.5|11477.5|27
1655188710000|2022-06-14 06:38:30|11478.3|11476.3|11482.8|11480.8|11482.9|11480.9|11477.7|11475.7|40
1655188720000|2022-06-14 06:38:40|11482.7|11480.7|11479.8|11477.8|11482.9|11480.9|11479.8|11477.8|11
1655188730000|2022-06-14 06:38:50|11479.7|11477.7|11477.8|11475.8|11480.2|11478.2|11477.8|11475.8|5
1655188740000|2022-06-14 06:39:00|11477.9|11475.9|11475.5|11473.5|11478.8|11476.8|11475.5|11473.5|27
1655188750000|2022-06-14 06:39:10|11475.4|11473.4|11475.9|11473.9|11476.2|11474.2|11474.9|11472.9|16
1655188760000|2022-06-14 06:39:20|11475.8|11473.8|11480.3|11478.3|11481|11479|11475.7|11473.7|29
1655188770000|2022-06-14 06:39:30|11480.4|11478.4|11478.9|11476.9|11480.7|11478.7|11478.8|11476.8|15
1655188780000|2022-06-14 06:39:40|11479|11477|11477.8|11475.8|11479.5|11477.5|11477.3|11475.3|18
1655188790000|2022-06-14 06:39:50|11477.7|11475.7|11475.7|11473.7|11477.7|11475.7|11475.3|11473.3|5
1655188800000|2022-06-14 06:40:00|11475.8|11473.8|11475.2|11473.2|11477.5|11475.5|11474.7|11472.7|21
1655188810000|2022-06-14 06:40:10|11475.3|11473.3|11475.8|11473.8|11476.8|11474.8|11474.9|11472.9|14
1655188820000|2022-06-14 06:40:20|11474.8|11472.8|11476.4|11474.4|11476.8|11474.8|11474.8|11472.8|3
1655188830000|2022-06-14 06:40:30|11475.8|11473.8|11474.8|11472.8|11476.3|11474.3|11474.8|11472.8|12
1655188840000|2022-06-14 06:40:40|11474.9|11472.9|11476.5|11474.5|11477|11475|11474.9|11472.9|2
1655188850000|2022-06-14 06:40:50|11476.4|11474.4|11475.3|11473.3|11477|11475|11474.9|11472.9|7
1655188860000|2022-06-14 06:41:00|11475.4|11473.4|11476|11474|11476|11474|11475.2|11473.2|2
1655188870000|2022-06-14 06:41:10|11476.2|11474.2|11477.7|11475.7|11477.7|11475.7|11475.8|11473.8|4
1655188880000|2022-06-14 06:41:20|11478.2|11476.2|11476.3|11474.3|11478.5|11476.5|11476.3|11474.3|17
1655188890000|2022-06-14 06:41:30|11476.4|11474.4|11477.5|11475.5|11477.8|11475.8|11476.4|11474.4|2
1655188900000|2022-06-14 06:41:40|11477.7|11475.7|11480.5|11478.5|11480.8|11478.8|11477.7|11475.7|52
1655188910000|2022-06-14 06:41:50|11480.7|11478.7|11481|11479|11481.8|11479.8|11480.4|11478.4|7
1655188920000|2022-06-14 06:42:00|11480.8|11478.8|11481.3|11479.3|11481.9|11479.9|11480.3|11478.3|9
1655188930000|2022-06-14 06:42:10|11481.2|11479.2|11483.5|11481.5|11483.5|11481.5|11481|11479|39
1655188940000|2022-06-14 06:42:20|11483|11481|11484.2|11482.2|11484.5|11482.5|11482.9|11480.9|24
1655188950000|2022-06-14 06:42:30|11484|11482|11484.8|11482.8|11486|11484|11484|11482|11
1655188960000|2022-06-14 06:42:40|11484.5|11482.5|11484.8|11482.8|11485.5|11483.5|11483.7|11481.7|8
1655188970000|2022-06-14 06:42:50|11484.5|11482.5|11485.5|11483.5|11485.7|11483.7|11484.3|11482.3|12
1655188980000|2022-06-14 06:43:00|11485.4|11483.4|11481.2|11479.2|11485.5|11483.5|11481|11479|81
1655188990000|2022-06-14 06:43:10|11481|11479|11482.3|11480.3|11482.3|11480.3|11480.5|11478.5|13
1655189000000|2022-06-14 06:43:20|||||||||1
1655189010000|2022-06-14 06:43:30|11482.2|11480.2|11484.2|11482.2|11484.3|11482.3|11482.2|11480.2|10
1655189020000|2022-06-14 06:43:40|11483.5|11481.5|11482.7|11480.7|11483.8|11481.8|11482.4|11480.4|4
1655189030000|2022-06-14 06:43:50|11482.5|11480.5|11480.9|11478.9|11482.7|11480.7|11480.3|11478.3|7
1655189040000|2022-06-14 06:44:00|11481|11479|11482.2|11480.2|11483.3|11481.3|11481|11479|11
1655189050000|2022-06-14 06:44:10|11482.3|11480.3|11480.7|11478.7|11482.3|11480.3|11480.4|11478.4|11
1655189060000|2022-06-14 06:44:20|11481.9|11479.9|11481.5|11479.5|11482.2|11480.2|11481.4|11479.4|2
1655189070000|2022-06-14 06:44:30|11480.7|11478.7|11483.3|11481.3|11483.3|11481.3|11480|11478|14
1655189080000|2022-06-14 06:44:40|11483.2|11481.2|11480.4|11478.4|11483.3|11481.3|11480.4|11478.4|2
1655189090000|2022-06-14 06:44:50|11480.3|11478.3|11480.8|11478.8|11480.8|11478.8|11478.9|11476.9|9
1655189100000|2022-06-14 06:45:00|11481.3|11479.3|11480|11478|11481.3|11479.3|11479.7|11477.7|1
1655189110000|2022-06-14 06:45:10|11479.8|11477.8|11481.2|11479.2|11481.5|11479.5|11479.8|11477.8|4
1655189120000|2022-06-14 06:45:20|11481.3|11479.3|11482.5|11480.5|11482.5|11480.5|11481.3|11479.3|18
1655189130000|2022-06-14 06:45:30|11482.4|11480.4|11482.7|11480.7|11482.9|11480.9|11482.2|11480.2|3
1655189140000|2022-06-14 06:45:40|11482.8|11480.8|11483.3|11481.3|11483.4|11481.4|11482.4|11480.4|10
1655189150000|2022-06-14 06:45:50|11482.5|11480.5|11480.4|11478.4|11482.7|11480.7|11480.3|11478.3|8
1655189160000|2022-06-14 06:46:00|11480.5|11478.5|11481.5|11479.5|11482|11480|11480.4|11478.4|3
1655189170000|2022-06-14 06:46:10|11481.4|11479.4|11482.5|11480.5|11482.7|11480.7|11480.4|11478.4|9
1655189180000|2022-06-14 06:46:20|11482.4|11480.4|11480.4|11478.4|11482.5|11480.5|11480|11478|10
1655189190000|2022-06-14 06:46:30|11480.3|11478.3|11480.9|11478.9|11481|11479|11480|11478|0
1655189200000|2022-06-14 06:46:40|11480.8|11478.8|11482.7|11480.7|11482.9|11480.9|11480.7|11478.7|3
1655189210000|2022-06-14 06:46:50|11482.5|11480.5|11483.7|11481.7|11483.8|11481.8|11482.5|11480.5|2
1655189220000|2022-06-14 06:47:00|11483.8|11481.8|11486.2|11484.2|11486.7|11484.7|11483.5|11481.5|3
1655189230000|2022-06-14 06:47:10|11486|11484|11485.8|11483.8|11486.7|11484.7|11485.4|11483.4|9
1655189240000|2022-06-14 06:47:20|11485.9|11483.9|11487.9|11485.9|11487.9|11485.9|11485.5|11483.5|13
1655189250000|2022-06-14 06:47:30|11488|11486|11489.5|11487.5|11490|11488|11487.7|11485.7|22
1655189260000|2022-06-14 06:47:40|11489.4|11487.4|11488.9|11486.9|11489.4|11487.4|11488.8|11486.8|17
1655189270000|2022-06-14 06:47:50|11489.4|11487.4|11488.9|11486.9|11489.5|11487.5|11488.2|11486.2|6
1655189280000|2022-06-14 06:48:00|11489.7|11487.7|11490.2|11488.2|11490.4|11488.4|11489.4|11487.4|13
1655189290000|2022-06-14 06:48:10|11490.3|11488.3|11486.2|11484.2|11490.3|11488.3|11486.2|11484.2|7
1655189300000|2022-06-14 06:48:20|11486.3|11484.3|11490.4|11488.4|11490.4|11488.4|11486.2|11484.2|20
1655189310000|2022-06-14 06:48:30|11490.3|11488.3|11488.7|11486.7|11490.5|11488.5|11488.2|11486.2|11
1655189320000|2022-06-14 06:48:40|11487.8|11485.8|11488.9|11486.9|11488.9|11486.9|11486.9|11484.9|7
1655189330000|2022-06-14 06:48:50|11489.4|11487.4|11488.2|11486.2|11490.2|11488.2|11488|11486|8
1655189340000|2022-06-14 06:49:00|11488.4|11486.4|11487.9|11485.9|11489.4|11487.4|11487.4|11485.4|8
1655189350000|2022-06-14 06:49:10|11487.8|11485.8|11486.4|11484.4|11487.8|11485.8|11486.4|11484.4|4
1655189360000|2022-06-14 06:49:20|11485.9|11483.9|11489.5|11487.5|11489.7|11487.7|11485.3|11483.3|30
1655189370000|2022-06-14 06:49:30|11488.8|11486.8|11492|11490|11492.4|11490.4|11488.5|11486.5|23
1655189380000|2022-06-14 06:49:40|11492.2|11490.2|11492.7|11490.7|11492.9|11490.9|11491.8|11489.8|12
1655189390000|2022-06-14 06:49:50|11493.3|11491.3|11492.2|11490.2|11494.2|11492.2|11490.3|11488.3|133
1655189400000|2022-06-14 06:50:00|11491.7|11489.7|11489.4|11487.4|11491.7|11489.7|11488.7|11486.7|21
1655189410000|2022-06-14 06:50:10|11490.2|11488.2|11491.4|11489.4|11491.9|11489.9|11489.9|11487.9|7
1655189420000|2022-06-14 06:50:20|11490.9|11488.9|11489.7|11487.7|11491.2|11489.2|11489.7|11487.7|3
1655189430000|2022-06-14 06:50:30|11489.8|11487.8|11490|11488|11490.7|11488.7|11489.5|11487.5|9
1655189440000|2022-06-14 06:50:40|11489.9|11487.9|11489.9|11487.9|11490.4|11488.4|11489.5|11487.5|2
1655189450000|2022-06-14 06:50:50|11490.2|11488.2|11489.8|11487.8|11492.7|11490.7|11489.4|11487.4|8
1655189460000|2022-06-14 06:51:00|11490|11488|11488.7|11486.7|11490|11488|11488.7|11486.7|8
1655189470000|2022-06-14 06:51:10|11488.8|11486.8|11490.4|11488.4|11490.7|11488.7|11488|11486|6
1655189480000|2022-06-14 06:51:20|11490.5|11488.5|11489|11487|11490.5|11488.5|11489|11487|4
1655189490000|2022-06-14 06:51:30|11488.9|11486.9|11486.4|11484.4|11488.9|11486.9|11486|11484|10
1655189500000|2022-06-14 06:51:40|11486.3|11484.3|11483.8|11481.8|11486.3|11484.3|11483.8|11481.8|0
1655189510000|2022-06-14 06:51:50|11484.2|11482.2|11484.9|11482.9|11484.9|11482.9|11484.2|11482.2|4
1655189520000|2022-06-14 06:52:00|11484.7|11482.7|11483.8|11481.8|11485|11483|11483.8|11481.8|5
1655189530000|2022-06-14 06:52:10|11483.9|11481.9|11484.9|11482.9|11486.7|11484.7|11483.3|11481.3|65
1655189540000|2022-06-14 06:52:20|11484.8|11482.8|11486.5|11484.5|11487.3|11485.3|11484.5|11482.5|3
1655189550000|2022-06-14 06:52:30|11486.7|11484.7|11486.2|11484.2|11486.8|11484.8|11485.9|11483.9|3
1655189560000|2022-06-14 06:52:40|11486.3|11484.3|11488.2|11486.2|11488.2|11486.2|11486.2|11484.2|5
1655189570000|2022-06-14 06:52:50|11488.3|11486.3|11488.4|11486.4|11488.4|11486.4|11486.8|11484.8|10
1655189580000|2022-06-14 06:53:00|11488.5|11486.5|11487.5|11485.5|11488.5|11486.5|11486.2|11484.2|4
1655189590000|2022-06-14 06:53:10|11487.9|11485.9|11488.3|11486.3|11488.5|11486.5|11487.8|11485.8|0
1655189600000|2022-06-14 06:53:20|11487.5|11485.5|11485.7|11483.7|11488.4|11486.4|11485.4|11483.4|13
1655189610000|2022-06-14 06:53:30|11485.5|11483.5|11485.7|11483.7|11486.2|11484.2|11485.4|11483.4|16
1655189620000|2022-06-14 06:53:40|11485.5|11483.5|11486.3|11484.3|11486.8|11484.8|11485.5|11483.5|6
1655189630000|2022-06-14 06:53:50|11486.2|11484.2|11486.2|11484.2|11486.3|11484.3|11486|11484|2
1655189640000|2022-06-14 06:54:00|11486|11484|11485.7|11483.7|11486.3|11484.3|11485.7|11483.7|1
1655189650000|2022-06-14 06:54:10|11485.8|11483.8|11486.7|11484.7|11486.7|11484.7|11485.7|11483.7|2
1655189660000|2022-06-14 06:54:20|11487.3|11485.3|11486.7|11484.7|11487.7|11485.7|11486.7|11484.7|25
1655189670000|2022-06-14 06:54:30|11486.3|11484.3|11487.7|11485.7|11487.8|11485.8|11486|11484|5
1655189680000|2022-06-14 06:54:40|11487.4|11485.4|11487.2|11485.2|11487.4|11485.4|11486.7|11484.7|0
1655189690000|2022-06-14 06:54:50|11486.9|11484.9|11486.5|11484.5|11487.3|11485.3|11486.3|11484.3|2
1655189700000|2022-06-14 06:55:00|11486.4|11484.4|11484.2|11482.2|11486.4|11484.4|11483|11481|26
1655189710000|2022-06-14 06:55:10|11484|11482|11483.7|11481.7|11484|11482|11483|11481|1
1655189720000|2022-06-14 06:55:20|11483.2|11481.2|11479.8|11477.8|11483.2|11481.2|11479.8|11477.8|18
1655189730000|2022-06-14 06:55:30|11480|11478|11481.3|11479.3|11481.5|11479.5|11478.8|11476.8|25
1655189740000|2022-06-14 06:55:40|11481.9|11479.9|11478.4|11476.4|11482.3|11480.3|11478.4|11476.4|12
1655189750000|2022-06-14 06:55:50|11478.3|11476.3|11480|11478|11480.7|11478.7|11478.3|11476.3|16
1655189760000|2022-06-14 06:56:00|11480.4|11478.4|11480.9|11478.9|11480.9|11478.9|11479.2|11477.2|8
1655189770000|2022-06-14 06:56:10|11481|11479|11484.4|11482.4|11484.9|11482.9|11481|11479|34
1655189780000|2022-06-14 06:56:20|11484.7|11482.7|11484.5|11482.5|11485.5|11483.5|11484.2|11482.2|1
1655189790000|2022-06-14 06:56:30|11484.4|11482.4|11486.8|11484.8|11486.8|11484.8|11484|11482|7
1655189800000|2022-06-14 06:56:40|11486.5|11484.5|11489.5|11487.5|11489.7|11487.7|11486.5|11484.5|22
1655189810000|2022-06-14 06:56:50|11489.7|11487.7|11488.4|11486.4|11489.8|11487.8|11487.9|11485.9|9
1655189820000|2022-06-14 06:57:00|11488.3|11486.3|11487.5|11485.5|11488.4|11486.4|11487.3|11485.3|8
1655189830000|2022-06-14 06:57:10|11487.3|11485.3|11486.7|11484.7|11487.3|11485.3|11486.4|11484.4|5
1655189840000|2022-06-14 06:57:20|11486.5|11484.5|11486.7|11484.7|11487.2|11485.2|11486.5|11484.5|3
1655189850000|2022-06-14 06:57:30|11486.4|11484.4|11485.8|11483.8|11486.5|11484.5|11485.8|11483.8|10
1655189860000|2022-06-14 06:57:40|11485.9|11483.9|11486.2|11484.2|11487.7|11485.7|11485.7|11483.7|43
1655189870000|2022-06-14 06:57:50|11485.5|11483.5|11486.9|11484.9|11486.9|11484.9|11485.3|11483.3|11
1655189880000|2022-06-14 06:58:00|11487|11485|11488.9|11486.9|11489.2|11487.2|11487|11485|17
1655189890000|2022-06-14 06:58:10|11488.8|11486.8|11489.5|11487.5|11489.5|11487.5|11488.7|11486.7|1
1655189900000|2022-06-14 06:58:20|11489.4|11487.4|11486.7|11484.7|11489.4|11487.4|11485.3|11483.3|22
1655189910000|2022-06-14 06:58:30|11485.8|11483.8|11482.4|11480.4|11485.8|11483.8|11481.3|11479.3|15
1655189920000|2022-06-14 06:58:40|11482.5|11480.5|11481.5|11479.5|11482.5|11480.5|11479.8|11477.8|16
1655189930000|2022-06-14 06:58:50|11480.9|11478.9|11482.2|11480.2|11482.2|11480.2|11480.2|11478.2|26
1655189940000|2022-06-14 06:59:00|11482|11480|11483.4|11481.4|11484|11482|11481.9|11479.9|31
1655189950000|2022-06-14 06:59:10|11483.3|11481.3|11480.4|11478.4|11483.5|11481.5|11480.4|11478.4|20
1655189960000|2022-06-14 06:59:20|11480.5|11478.5|11481.2|11479.2|11481.2|11479.2|11480.4|11478.4|37
1655189970000|2022-06-14 06:59:30|11482.7|11480.7|11482.3|11480.3|11484|11482|11482.3|11480.3|24
1655189980000|2022-06-14 06:59:40|11482.4|11480.4|11483.8|11481.8|11484.2|11482.2|11481.2|11479.2|15
1655189990000|2022-06-14 06:59:50|11485|11483|11485.8|11483.8|11487.3|11485.3|11485|11483|31
1655190000000|2022-06-14 07:00:00|11484|11482|11480.7|11478.7|11484|11482|11478.2|11476.2|156
1655190010000|2022-06-14 07:00:10|11480.8|11478.8|11479.5|11477.5|11480.8|11478.8|11476.7|11474.7|62
1655190020000|2022-06-14 07:00:20|11479.7|11477.7|11480.4|11478.4|11483.8|11481.8|11479.7|11477.7|47
1655190030000|2022-06-14 07:00:30|11480.3|11478.3|11482.4|11480.4|11482.8|11480.8|11477.8|11475.8|80
1655190040000|2022-06-14 07:00:40|11482.8|11480.8|11481.3|11479.3|11482.8|11480.8|11480.4|11478.4|64
1655190050000|2022-06-14 07:00:50|11482.2|11480.2|11479.3|11477.3|11482.2|11480.2|11477.5|11475.5|36
1655190060000|2022-06-14 07:01:00|11479.8|11477.8|11478.9|11476.9|11480|11478|11475.7|11473.7|53
1655190070000|2022-06-14 07:01:10|11478.4|11476.4|11479.9|11477.9|11480|11478|11478|11476|19
1655190080000|2022-06-14 07:01:20|11479.8|11477.8|11476.8|11474.8|11479.8|11477.8|11475.3|11473.3|32
1655190090000|2022-06-14 07:01:30|11476.9|11474.9|11477.5|11475.5|11477.9|11475.9|11475.4|11473.4|27
1655190100000|2022-06-14 07:01:40|11477.8|11475.8|11475.4|11473.4|11479|11477|11475.2|11473.2|58
1655190110000|2022-06-14 07:01:50|11473.8|11471.8|11476.9|11474.9|11476.9|11474.9|11473.8|11471.8|36
1655190120000|2022-06-14 07:02:00|11477|11475|11482.3|11480.3|11482.4|11480.4|11476.8|11474.8|29
1655190130000|2022-06-14 07:02:10|11482.4|11480.4|11487.2|11485.2|11488.3|11486.3|11481.4|11479.4|51
1655190140000|2022-06-14 07:02:20|11487|11485|11484.3|11482.3|11487.8|11485.8|11483.8|11481.8|29
1655190150000|2022-06-14 07:02:30|11484.2|11482.2|11485.3|11483.3|11485.3|11483.3|11482.7|11480.7|30
1655190160000|2022-06-14 07:02:40|11485.2|11483.2|11483.8|11481.8|11485.3|11483.3|11483.5|11481.5|10
1655190170000|2022-06-14 07:02:50|11482.7|11480.7|11479.5|11477.5|11482.7|11480.7|11478.9|11476.9|26
1655190180000|2022-06-14 07:03:00|11479.7|11477.7|11484|11482|11484.4|11482.4|11478.3|11476.3|235
1655190190000|2022-06-14 07:03:10|11483.9|11481.9|11481.3|11479.3|11484|11482|11480.7|11478.7|22
1655190200000|2022-06-14 07:03:20|11481.4|11479.4|11480.4|11478.4|11483|11481|11480.4|11478.4|46
1655190210000|2022-06-14 07:03:30|11480|11478|11476|11474|11480|11478|11474.4|11472.4|51
1655190220000|2022-06-14 07:03:40|11475.7|11473.7|11478.4|11476.4|11480|11478|11475.5|11473.5|25
1655190230000|2022-06-14 07:03:50|11478.3|11476.3|11477.7|11475.7|11479.2|11477.2|11476.2|11474.2|16
1655190240000|2022-06-14 07:04:00|11477.3|11475.3|11474.8|11472.8|11477.5|11475.5|11474.2|11472.2|31
1655190250000|2022-06-14 07:04:10|11474.7|11472.7|11477.7|11475.7|11477.7|11475.7|11474.4|11472.4|30
1655190260000|2022-06-14 07:04:20|11477.5|11475.5|11480.8|11478.8|11482.3|11480.3|11477.3|11475.3|35
1655190270000|2022-06-14 07:04:30|11481.7|11479.7|11481.4|11479.4|11482.3|11480.3|11480.7|11478.7|13
1655190280000|2022-06-14 07:04:40|11481.3|11479.3|11476.5|11474.5|11481.3|11479.3|11475.5|11473.5|22
1655190290000|2022-06-14 07:04:50|11476.9|11474.9|11476.4|11474.4|11477.4|11475.4|11474.5|11472.5|26
1655190300000|2022-06-14 07:05:00|11477|11475|11473.8|11471.8|11477.5|11475.5|11473.4|11471.4|32
1655190310000|2022-06-14 07:05:10|11473.7|11471.7|11473.8|11471.8|11474.9|11472.9|11473.5|11471.5|11
1655190320000|2022-06-14 07:05:20|11472.2|11470.2|11476.8|11474.8|11478.3|11476.3|11472.2|11470.2|44
1655190330000|2022-06-14 07:05:30|11476.3|11474.3|11477.5|11475.5|11477.5|11475.5|11474.8|11472.8|28
1655190340000|2022-06-14 07:05:40|11476.8|11474.8|11478.2|11476.2|11478.3|11476.3|11476.8|11474.8|38
1655190350000|2022-06-14 07:05:50|11478.3|11476.3|11485.5|11483.5|11485.5|11483.5|11477.5|11475.5|69
1655190360000|2022-06-14 07:06:00|11485|11483|11483.2|11481.2|11485|11483|11479|11477|39
1655190370000|2022-06-14 07:06:10|11483.4|11481.4|11481.3|11479.3|11483.4|11481.4|11480.5|11478.5|15
1655190380000|2022-06-14 07:06:20|11480.5|11478.5|11485.3|11483.3|11485.3|11483.3|11480|11478|51
1655190390000|2022-06-14 07:06:30|11485|11483|11487.7|11485.7|11488.9|11486.9|11485|11483|36
1655190400000|2022-06-14 07:06:40|11486.9|11484.9|11486.7|11484.7|11487.4|11485.4|11484.5|11482.5|32
1655190410000|2022-06-14 07:06:50|11485.9|11483.9|11483.2|11481.2|11486.8|11484.8|11482.9|11480.9|20
1655190420000|2022-06-14 07:07:00|11483.3|11481.3|11488.3|11486.3|11489.3|11487.3|11482.2|11480.2|31
1655190430000|2022-06-14 07:07:10|11488.4|11486.4|11481.4|11479.4|11488.4|11486.4|11481|11479|20
1655190440000|2022-06-14 07:07:20|11481.3|11479.3|11481.5|11479.5|11482.3|11480.3|11479.5|11477.5|70
1655190450000|2022-06-14 07:07:30|11481.4|11479.4|11480.4|11478.4|11481.7|11479.7|11477|11475|68
1655190460000|2022-06-14 07:07:40|11480.9|11478.9|11479.2|11477.2|11481.4|11479.4|11479.2|11477.2|16
1655190470000|2022-06-14 07:07:50|11479|11477|11466.9|11464.9|11479|11477|11465.9|11463.9|131
1655190480000|2022-06-14 07:08:00|11467.3|11465.3|11464.4|11462.4|11468.5|11466.5|11462.7|11460.7|65
1655190490000|2022-06-14 07:08:10|11464.7|11462.7|11463.8|11461.8|11466.8|11464.8|11462.4|11460.4|43
1655190500000|2022-06-14 07:08:20|11463.9|11461.9|11463.9|11461.9|11464.9|11462.9|11461.9|11459.9|18
1655190510000|2022-06-14 07:08:30|11463.7|11461.7|11463.9|11461.9|11466.9|11464.9|11462.3|11460.3|71
1655190520000|2022-06-14 07:08:40|11463.8|11461.8|11465.7|11463.7|11466.5|11464.5|11463.2|11461.2|44
1655190530000|2022-06-14 07:08:50|11466.3|11464.3|11468|11466|11468.3|11466.3|11464.2|11462.2|43
1655190540000|2022-06-14 07:09:00|11468.2|11466.2|11463|11461|11468.3|11466.3|11462.5|11460.5|34
1655190550000|2022-06-14 07:09:10|11462.8|11460.8|11461.2|11459.2|11463.8|11461.8|11460.8|11458.8|33
1655190560000|2022-06-14 07:09:20|11461|11459|11465.7|11463.7|11468.2|11466.2|11460|11458|73
1655190570000|2022-06-14 07:09:30|11465.5|11463.5|11462.7|11460.7|11465.5|11463.5|11461.3|11459.3|51
1655190580000|2022-06-14 07:09:40|11461.7|11459.7|11461.9|11459.9|11463.2|11461.2|11459.9|11457.9|47
1655190590000|2022-06-14 07:09:50|11461.8|11459.8|11460|11458|11462.5|11460.5|11460|11458|26
1655190600000|2022-06-14 07:10:00|11459.9|11457.9|11462.3|11460.3|11462.7|11460.7|11457.4|11455.4|67
1655190610000|2022-06-14 07:10:10|11462.4|11460.4|11460.2|11458.2|11465.8|11463.8|11460.2|11458.2|42
1655190620000|2022-06-14 07:10:20|11460.3|11458.3|11464.9|11462.9|11466.8|11464.8|11458.9|11456.9|123
1655190630000|2022-06-14 07:10:30|11464.8|11462.8|11457.4|11455.4|11465.8|11463.8|11456.4|11454.4|77
1655190640000|2022-06-14 07:10:40|11457|11455|11458.9|11456.9|11460.8|11458.8|11456.4|11454.4|36
1655190650000|2022-06-14 07:10:50|11458.8|11456.8|11451.8|11449.8|11458.9|11456.9|11451.8|11449.8|68
1655190660000|2022-06-14 07:11:00|11452.3|11450.3|11450.3|11448.3|11453.3|11451.3|11448.2|11446.2|127
1655190670000|2022-06-14 07:11:10|11450.4|11448.4|11451.5|11449.5|11452.4|11450.4|11447.3|11445.3|100
1655190680000|2022-06-14 07:11:20|11451.4|11449.4|11453.5|11451.5|11453.7|11451.7|11449.4|11447.4|55
1655190690000|2022-06-14 07:11:30|11453.4|11451.4|11454.2|11452.2|11455.7|11453.7|11452.7|11450.7|23
1655190700000|2022-06-14 07:11:40|11454|11452|11451.2|11449.2|11454|11452|11450.9|11448.9|28
1655190710000|2022-06-14 07:11:50|11451|11449|11452.9|11450.9|11453.2|11451.2|11450.9|11448.9|10
1655190720000|2022-06-14 07:12:00|11452.8|11450.8|11456.4|11454.4|11456.8|11454.8|11452.8|11450.8|33
1655190730000|2022-06-14 07:12:10|11455.9|11453.9|11455.8|11453.8|11456.9|11454.9|11454.2|11452.2|35
1655190740000|2022-06-14 07:12:20|11455.3|11453.3|11448.2|11446.2|11455.3|11453.3|11447.9|11445.9|40
1655190750000|2022-06-14 07:12:30|11447.8|11445.8|11443.9|11441.9|11451.3|11449.3|11443.5|11441.5|96
1655190760000|2022-06-14 07:12:40|11444.3|11442.3|11446.9|11444.9|11447.9|11445.9|11443.9|11441.9|26
1655190770000|2022-06-14 07:12:50|11447.9|11445.9|11446.4|11444.4|11450.7|11448.7|11445.4|11443.4|75
1655190780000|2022-06-14 07:13:00|11446.7|11444.7|11443.4|11441.4|11448.7|11446.7|11443.2|11441.2|71
1655190790000|2022-06-14 07:13:10|11443.3|11441.3|11444.7|11442.7|11445.8|11443.8|11442.3|11440.3|47
1655190800000|2022-06-14 07:13:20|11445|11443|11448.9|11446.9|11450|11448|11445|11443|27
1655190810000|2022-06-14 07:13:30|11448.8|11446.8|11448.9|11446.9|11452|11450|11448.8|11446.8|31
1655190820000|2022-06-14 07:13:40|11448.8|11446.8|11451.8|11449.8|11452.4|11450.4|11448.5|11446.5|14
1655190830000|2022-06-14 07:13:50|11451.7|11449.7|11447.7|11445.7|11451.7|11449.7|11447|11445|29
1655190840000|2022-06-14 07:14:00|11447.5|11445.5|11444.4|11442.4|11447.5|11445.5|11443.9|11441.9|37
1655190850000|2022-06-14 07:14:10|11444.3|11442.3|11444.2|11442.2|11449.2|11447.2|11443.7|11441.7|17
1655190860000|2022-06-14 07:14:20|11444.3|11442.3|11444.9|11442.9|11447|11445|11443.8|11441.8|17
1655190870000|2022-06-14 07:14:30|11444.8|11442.8|11444.4|11442.4|11447.5|11445.5|11443.4|11441.4|28
1655190880000|2022-06-14 07:14:40|11444.5|11442.5|11441.2|11439.2|11444.5|11442.5|11440.3|11438.3|45
1655190890000|2022-06-14 07:14:50|11441.3|11439.3|11444.5|11442.5|11444.8|11442.8|11440.7|11438.7|41
1655190900000|2022-06-14 07:15:00|11444.4|11442.4|11443.3|11441.3|11446.4|11444.4|11441.3|11439.3|44
1655190910000|2022-06-14 07:15:10|11443.4|11441.4|11443.5|11441.5|11444.4|11442.4|11441.5|11439.5|28
1655190920000|2022-06-14 07:15:20|11443.4|11441.4|11447.9|11445.9|11448.9|11446.9|11443.3|11441.3|18
1655190930000|2022-06-14 07:15:30|11448|11446|11449.4|11447.4|11452.2|11450.2|11447.8|11445.8|63
1655190940000|2022-06-14 07:15:40|11449.3|11447.3|11448.4|11446.4|11450.7|11448.7|11448.4|11446.4|31
1655190950000|2022-06-14 07:15:50|11448.5|11446.5|11442.9|11440.9|11448.5|11446.5|11442.7|11440.7|30
1655190960000|2022-06-14 07:16:00|11442.2|11440.2|11442.9|11440.9|11444.9|11442.9|11440.9|11438.9|68
1655190970000|2022-06-14 07:16:10|11442.8|11440.8|11437.4|11435.4|11442.8|11440.8|11436.7|11434.7|77
1655190980000|2022-06-14 07:16:20|11437.2|11435.2|11438.5|11436.5|11439.9|11437.9|11435|11433|58
1655190990000|2022-06-14 07:16:30|11438.4|11436.4|11441.5|11439.5|11442.3|11440.3|11438.4|11436.4|21
1655191000000|2022-06-14 07:16:40|11441.7|11439.7|11439.2|11437.2|11442.9|11440.9|11438.5|11436.5|56
1655191010000|2022-06-14 07:16:50|11439|11437|11435.4|11433.4|11440|11438|11435.4|11433.4|81
1655191020000|2022-06-14 07:17:00|11435.3|11433.3|11437|11435|11437.4|11435.4|11433.3|11431.3|85
1655191030000|2022-06-14 07:17:10|11437.2|11435.2|11436.7|11434.7|11437.4|11435.4|11435.3|11433.3|28
1655191040000|2022-06-14 07:17:20|11436.5|11434.5|11432.3|11430.3|11436.7|11434.7|11431.8|11429.8|41
1655191050000|2022-06-14 07:17:30|11432.4|11430.4|11436.8|11434.8|11437.3|11435.3|11431.7|11429.7|38
1655191060000|2022-06-14 07:17:40|11436.7|11434.7|11428.9|11426.9|11436.7|11434.7|11428.5|11426.5|86
1655191070000|2022-06-14 07:17:50|11429.2|11427.2|11426.4|11424.4|11429.7|11427.7|11425.8|11423.8|129
1655191080000|2022-06-14 07:18:00|11426.8|11424.8|11428|11426|11428.5|11426.5|11425.4|11423.4|36
1655191090000|2022-06-14 07:18:10|11427.9|11425.9|11433.3|11431.3|11435.3|11433.3|11427.5|11425.5|73
1655191100000|2022-06-14 07:18:20|11433.4|11431.4|11437.5|11435.5|11437.5|11435.5|11432.9|11430.9|51
1655191110000|2022-06-14 07:18:30|11436.7|11434.7|11437.9|11435.9|11438.5|11436.5|11436.4|11434.4|24
1655191120000|2022-06-14 07:18:40|11438.2|11436.2|11434.7|11432.7|11438.3|11436.3|11434.5|11432.5|63
1655191130000|2022-06-14 07:18:50|11434.8|11432.8|11436.9|11434.9|11437.7|11435.7|11434.4|11432.4|73
1655191140000|2022-06-14 07:19:00|11436.8|11434.8|11436.8|11434.8|11437.9|11435.9|11434.5|11432.5|48
1655191150000|2022-06-14 07:19:10|11436.7|11434.7|11433.3|11431.3|11436.7|11434.7|11431.5|11429.5|48
1655191160000|2022-06-14 07:19:20|11433.4|11431.4|11430.7|11428.7|11433.4|11431.4|11429.3|11427.3|85
1655191170000|2022-06-14 07:19:30|11430.8|11428.8|11436.7|11434.7|11437.3|11435.3|11430.8|11428.8|62
1655191180000|2022-06-14 07:19:40|11436.2|11434.2|11438.9|11436.9|11438.9|11436.9|11436|11434|26
1655191190000|2022-06-14 07:19:50|11438.7|11436.7|11441.3|11439.3|11441.5|11439.5|11438.5|11436.5|27
1655191200000|2022-06-14 07:20:00|11441.4|11439.4|11441.7|11439.7|11442.5|11440.5|11434.9|11432.9|37
1655191210000|2022-06-14 07:20:10|11441.8|11439.8|11441.4|11439.4|11442.8|11440.8|11440|11438|20
1655191220000|2022-06-14 07:20:20|11441.3|11439.3|11436.5|11434.5|11441.3|11439.3|11436.3|11434.3|29
1655191230000|2022-06-14 07:20:30|11436.7|11434.7|11435.3|11433.3|11438.7|11436.7|11435.2|11433.2|22
1655191240000|2022-06-14 07:20:40|11435.2|11433.2|11429.5|11427.5|11435.5|11433.5|11429.3|11427.3|56
1655191250000|2022-06-14 07:20:50|11430|11428|11431|11429|11431.3|11429.3|11428.9|11426.9|20
1655191260000|2022-06-14 07:21:00|11430.9|11428.9|11433.5|11431.5|11433.5|11431.5|11428.2|11426.2|27
1655191270000|2022-06-14 07:21:10|11432.9|11430.9|11429.4|11427.4|11432.9|11430.9|11428.8|11426.8|21
1655191280000|2022-06-14 07:21:20|11429.5|11427.5|11435.7|11433.7|11435.8|11433.8|11429.4|11427.4|89
1655191290000|2022-06-14 07:21:30|11435.8|11433.8|11429.8|11427.8|11435.9|11433.9|11429|11427|54
1655191300000|2022-06-14 07:21:40|11429.5|11427.5|11424.9|11422.9|11429.5|11427.5|11422.3|11420.3|47
1655191310000|2022-06-14 07:21:50|11425.2|11423.2|11426|11424|11426|11424|11424.4|11422.4|14
1655191320000|2022-06-14 07:22:00|11427|11425|11426.7|11424.7|11427.7|11425.7|11421.8|11419.8|77
1655191330000|2022-06-14 07:22:10|11427.3|11425.3|11423.8|11421.8|11427.8|11425.8|11423.4|11421.4|24
1655191340000|2022-06-14 07:22:20|11424.7|11422.7|11425.9|11423.9|11425.9|11423.9|11423.2|11421.2|31
1655191350000|2022-06-14 07:22:30|11426.9|11424.9|11427.2|11425.2|11428.8|11426.8|11426.4|11424.4|19
1655191360000|2022-06-14 07:22:40|11427.3|11425.3|11427|11425|11428.5|11426.5|11425.7|11423.7|17
1655191370000|2022-06-14 07:22:50|11426.9|11424.9|11426.3|11424.3|11428.3|11426.3|11426.2|11424.2|16
1655191380000|2022-06-14 07:23:00|11425.5|11423.5|11429.4|11427.4|11430.3|11428.3|11425.4|11423.4|37
1655191390000|2022-06-14 07:23:10|11429.5|11427.5|11430.3|11428.3|11433|11431|11429.5|11427.5|52
1655191400000|2022-06-14 07:23:20|11430.7|11428.7|11430.7|11428.7|11433.2|11431.2|11430.5|11428.5|64
1655191410000|2022-06-14 07:23:30|11430.8|11428.8|11429.4|11427.4|11433.5|11431.5|11429.4|11427.4|25
1655191420000|2022-06-14 07:23:40|11430.2|11428.2|11425.9|11423.9|11430.4|11428.4|11424|11422|54
1655191430000|2022-06-14 07:23:50|11426|11424|11425.2|11423.2|11428.8|11426.8|11424|11422|75
1655191440000|2022-06-14 07:24:00|11425|11423|11426.2|11424.2|11427.9|11425.9|11424|11422|20
1655191450000|2022-06-14 07:24:10|11426|11424|11423.8|11421.8|11426.4|11424.4|11422|11420|28
1655191460000|2022-06-14 07:24:20|11423.7|11421.7|11426.5|11424.5|11427.4|11425.4|11423.7|11421.7|22
1655191470000|2022-06-14 07:24:30|11426.7|11424.7|11425.7|11423.7|11429.2|11427.2|11424.4|11422.4|44
1655191480000|2022-06-14 07:24:40|11425.8|11423.8|11432.3|11430.3|11432.3|11430.3|11424.8|11422.8|25
1655191490000|2022-06-14 07:24:50|11431.4|11429.4|11430.8|11428.8|11435.5|11433.5|11430.5|11428.5|45
1655191500000|2022-06-14 07:25:00|11430.7|11428.7|11434.3|11432.3|11434.5|11432.5|11427.4|11425.4|52
1655191510000|2022-06-14 07:25:10|11434.2|11432.2|11432.8|11430.8|11435|11433|11431.5|11429.5|37
1655191520000|2022-06-14 07:25:20|11432.9|11430.9|11430|11428|11433.4|11431.4|11429.8|11427.8|18
1655191530000|2022-06-14 07:25:30|11429.9|11427.9|11429.2|11427.2|11430.4|11428.4|11427.5|11425.5|54
1655191540000|2022-06-14 07:25:40|11429.3|11427.3|11424.3|11422.3|11429.3|11427.3|11424.3|11422.3|25
1655191550000|2022-06-14 07:25:50|11423.7|11421.7|11424.8|11422.8|11425|11423|11423.7|11421.7|31
1655191560000|2022-06-14 07:26:00|11424.7|11422.7|11421.4|11419.4|11424.7|11422.7|11420.7|11418.7|34
1655191570000|2022-06-14 07:26:10|11421.3|11419.3|11422.3|11420.3|11423.9|11421.9|11421.2|11419.2|42
1655191580000|2022-06-14 07:26:20|11422.5|11420.5|11422.5|11420.5|11423.8|11421.8|11421.8|11419.8|45
1655191590000|2022-06-14 07:26:30|11422.7|11420.7|11416.8|11414.8|11422.7|11420.7|11416.5|11414.5|56
1655191600000|2022-06-14 07:26:40|11416.9|11414.9|11418.9|11416.9|11419.4|11417.4|11415.5|11413.5|59
1655191610000|2022-06-14 07:26:50|11419.3|11417.3|11413.7|11411.7|11419.3|11417.3|11413.7|11411.7|51
1655191620000|2022-06-14 07:27:00|11412.8|11410.8|11414.2|11412.2|11415.7|11413.7|11412.3|11410.3|99
1655191630000|2022-06-14 07:27:10|11414.3|11412.3|11415.4|11413.4|11417.3|11415.3|11412|11410|50
1655191640000|2022-06-14 07:27:20|11415.5|11413.5|11415.3|11413.3|11417.8|11415.8|11414.2|11412.2|35
1655191650000|2022-06-14 07:27:30|11415.2|11413.2|11413.4|11411.4|11415.2|11413.2|11411.4|11409.4|23
1655191660000|2022-06-14 07:27:40|11413.2|11411.2|11412.2|11410.2|11416.3|11414.3|11411.9|11409.9|40
1655191670000|2022-06-14 07:27:50|11412.9|11410.9|11411.8|11409.8|11415.2|11413.2|11410|11408|86
1655191680000|2022-06-14 07:28:00|11412.4|11410.4|11411.7|11409.7|11412.4|11410.4|11407.4|11405.4|54
1655191690000|2022-06-14 07:28:10|11412.2|11410.2|11415.8|11413.8|11415.9|11413.9|11411.7|11409.7|22
1655191700000|2022-06-14 07:28:20|11416.4|11414.4|11415.4|11413.4|11417|11415|11415|11413|45
1655191710000|2022-06-14 07:28:30|11415.3|11413.3|11412.5|11410.5|11416.7|11414.7|11412.5|11410.5|15
1655191720000|2022-06-14 07:28:40|11412.7|11410.7|11414.4|11412.4|11414.9|11412.9|11411.7|11409.7|16
1655191730000|2022-06-14 07:28:50|11414.7|11412.7|11411.7|11409.7|11414.7|11412.7|11411.4|11409.4|26
1655191740000|2022-06-14 07:29:00|11411.4|11409.4|11411.4|11409.4|11413.7|11411.7|11410.3|11408.3|27
1655191750000|2022-06-14 07:29:10|11411.3|11409.3|11417.2|11415.2|11417.7|11415.7|11409.5|11407.5|37
1655191760000|2022-06-14 07:29:20|11417.3|11415.3|11412.8|11410.8|11417.4|11415.4|11412.8|11410.8|21
1655191770000|2022-06-14 07:29:30|11412.7|11410.7|11416|11414|11417.8|11415.8|11412.3|11410.3|19
1655191780000|2022-06-14 07:29:40|11415.9|11413.9|11420.8|11418.8|11421.2|11419.2|11415.9|11413.9|59
1655191790000|2022-06-14 07:29:50|11420.9|11418.9|11419.3|11417.3|11422.4|11420.4|11419|11417|35
1655191800000|2022-06-14 07:30:00|11419.4|11417.4|11416.3|11414.3|11420.4|11418.4|11414.7|11412.7|24
1655191810000|2022-06-14 07:30:10|11416.7|11414.7|11411.4|11409.4|11417.5|11415.5|11410.8|11408.8|38
1655191820000|2022-06-14 07:30:20|11411.2|11409.2|11412.9|11410.9|11413.8|11411.8|11410.3|11408.3|34
1655191830000|2022-06-14 07:30:30|11413|11411|11412.2|11410.2|11415.2|11413.2|11411.7|11409.7|29
1655191840000|2022-06-14 07:30:40|11412.5|11410.5|11412|11410|11412.8|11410.8|11410.9|11408.9|41
1655191850000|2022-06-14 07:30:50|11411.9|11409.9|11411.3|11409.3|11412.5|11410.5|11410|11408|25
1655191860000|2022-06-14 07:31:00|11411|11409|11409.3|11407.3|11411.5|11409.5|11408|11406|32
1655191870000|2022-06-14 07:31:10|11409.2|11407.2|11409.5|11407.5|11411.3|11409.3|11409.2|11407.2|51
1655191880000|2022-06-14 07:31:20|11409|11407|11407.4|11405.4|11411.8|11409.8|11407.4|11405.4|65
1655191890000|2022-06-14 07:31:30|11407.5|11405.5|11416.5|11414.5|11416.5|11414.5|11406|11404|79
1655191900000|2022-06-14 07:31:40|11417|11415|11422.9|11420.9|11424|11422|11416.9|11414.9|67
1655191910000|2022-06-14 07:31:50|11422.7|11420.7|11424.2|11422.2|11426.3|11424.3|11421|11419|65
1655191920000|2022-06-14 07:32:00|11424.3|11422.3|11425|11423|11427.2|11425.2|11422.5|11420.5|44
1655191930000|2022-06-14 07:32:10|11424.9|11422.9|11425|11423|11426.8|11424.8|11424.5|11422.5|24
1655191940000|2022-06-14 07:32:20|11425.4|11423.4|11430.2|11428.2|11430.3|11428.3|11425|11423|43
1655191950000|2022-06-14 07:32:30|11430|11428|11426.4|11424.4|11431.4|11429.4|11425.7|11423.7|51
1655191960000|2022-06-14 07:32:40|11426.5|11424.5|11429.7|11427.7|11430.5|11428.5|11426.5|11424.5|56
1655191970000|2022-06-14 07:32:50|11429.8|11427.8|11430.7|11428.7|11431.5|11429.5|11429.3|11427.3|38
1655191980000|2022-06-14 07:33:00|11430.5|11428.5|11433.5|11431.5|11434.8|11432.8|11430.5|11428.5|49
1655191990000|2022-06-14 07:33:10|11433.4|11431.4|11427.9|11425.9|11433.7|11431.7|11426.9|11424.9|25
1655192000000|2022-06-14 07:33:20|11427.8|11425.8|11433.3|11431.3|11433.3|11431.3|11426.9|11424.9|27
1655192010000|2022-06-14 07:33:30|11433.9|11431.9|11433.5|11431.5|11435.4|11433.4|11430|11428|74
1655192020000|2022-06-14 07:33:40|11432.5|11430.5|11433.5|11431.5|11435.7|11433.7|11430.8|11428.8|47
1655192030000|2022-06-14 07:33:50|11433.4|11431.4|11431.9|11429.9|11434.5|11432.5|11430|11428|36
1655192040000|2022-06-14 07:34:00|11432.2|11430.2|11437.4|11435.4|11437.8|11435.8|11428.8|11426.8|48
1655192050000|2022-06-14 07:34:10|11437.8|11435.8|11434.2|11432.2|11437.9|11435.9|11432.9|11430.9|55
1655192060000|2022-06-14 07:34:20|11433.9|11431.9|11437.7|11435.7|11437.7|11435.7|11433.5|11431.5|44
1655192070000|2022-06-14 07:34:30|11438.4|11436.4|11433.4|11431.4|11439|11437|11433.4|11431.4|66
1655192080000|2022-06-14 07:34:40|11433.5|11431.5|11439.2|11437.2|11439.2|11437.2|11433.2|11431.2|20
1655192090000|2022-06-14 07:34:50|11439|11437|11436.5|11434.5|11439.8|11437.8|11436.2|11434.2|24
1655192100000|2022-06-14 07:35:00|11436.7|11434.7|11438.8|11436.8|11438.9|11436.9|11433.9|11431.9|36
1655192110000|2022-06-14 07:35:10|11437.7|11435.7|11432.3|11430.3|11438.5|11436.5|11432.3|11430.3|46
1655192120000|2022-06-14 07:35:20|11432.9|11430.9|11429.2|11427.2|11434.3|11432.3|11428.8|11426.8|33
1655192130000|2022-06-14 07:35:30|11429.3|11427.3|11430.7|11428.7|11430.9|11428.9|11428.2|11426.2|13
1655192140000|2022-06-14 07:35:40|11430.5|11428.5|11433.8|11431.8|11434.2|11432.2|11430.2|11428.2|19
1655192150000|2022-06-14 07:35:50|11433.7|11431.7|11437|11435|11438|11436|11433.4|11431.4|32
1655192160000|2022-06-14 07:36:00|11437.4|11435.4|11431.5|11429.5|11437.4|11435.4|11431.5|11429.5|62
1655192170000|2022-06-14 07:36:10|11431.3|11429.3|11430.7|11428.7|11431.3|11429.3|11427.4|11425.4|31
1655192180000|2022-06-14 07:36:20|11430.8|11428.8|11430.7|11428.7|11432.9|11430.9|11430.5|11428.5|19
1655192190000|2022-06-14 07:36:30|11430.2|11428.2|11432.3|11430.3|11432.8|11430.8|11429.7|11427.7|12
1655192200000|2022-06-14 07:36:40|11432.2|11430.2|11427.4|11425.4|11433.5|11431.5|11427.4|11425.4|62
1655192210000|2022-06-14 07:36:50|11427.7|11425.7|11429.9|11427.9|11429.9|11427.9|11426.4|11424.4|17
1655192220000|2022-06-14 07:37:00|11429.8|11427.8|11427.4|11425.4|11429.9|11427.9|11426.9|11424.9|12
1655192230000|2022-06-14 07:37:10|11427.7|11425.7|11428|11426|11428.8|11426.8|11427|11425|22
1655192240000|2022-06-14 07:37:20|11427.5|11425.5|11426.7|11424.7|11428.4|11426.4|11426.2|11424.2|24
1655192250000|2022-06-14 07:37:30|11426.8|11424.8|11427|11425|11427|11425|11426.3|11424.3|19
1655192260000|2022-06-14 07:37:40|11426.2|11424.2|11426.9|11424.9|11426.9|11424.9|11425.9|11423.9|13
1655192270000|2022-06-14 07:37:50|11426.4|11424.4|11424.3|11422.3|11426.4|11424.4|11423.2|11421.2|40
1655192280000|2022-06-14 07:38:00|11424.4|11422.4|11425.2|11423.2|11428.9|11426.9|11424.4|11422.4|22
1655192290000|2022-06-14 07:38:10|11425.3|11423.3|11428.3|11426.3|11428.5|11426.5|11425.3|11423.3|13
1655192300000|2022-06-14 07:38:20|11428.2|11426.2|11426.3|11424.3|11428.8|11426.8|11425.4|11423.4|14
1655192310000|2022-06-14 07:38:30|11427.2|11425.2|11425.3|11423.3|11428|11426|11425|11423|7
1655192320000|2022-06-14 07:38:40|11426.2|11424.2|11427.9|11425.9|11427.9|11425.9|11425.8|11423.8|11
1655192330000|2022-06-14 07:38:50|11428|11426|11427.8|11425.8|11428|11426|11425.8|11423.8|10
1655192340000|2022-06-14 07:39:00|11427.9|11425.9|11428.9|11426.9|11430.5|11428.5|11427.9|11425.9|39
1655192350000|2022-06-14 07:39:10|11429|11427|11428.5|11426.5|11429.7|11427.7|11427.8|11425.8|30
1655192360000|2022-06-14 07:39:20|11428.7|11426.7|11430.2|11428.2|11430.4|11428.4|11428.7|11426.7|22
1655192370000|2022-06-14 07:39:30|11430.3|11428.3|11429.3|11427.3|11431|11429|11427.7|11425.7|24
1655192380000|2022-06-14 07:39:40|11429.2|11427.2|11426.7|11424.7|11429.3|11427.3|11425.4|11423.4|13
1655192390000|2022-06-14 07:39:50|11426.8|11424.8|11429|11427|11429.3|11427.3|11426.8|11424.8|10
1655192400000|2022-06-14 07:40:00|11429.2|11427.2|11430|11428|11434|11432|11429|11427|30
1655192410000|2022-06-14 07:40:10|11429.7|11427.7|11430.2|11428.2|11431.4|11429.4|11428.8|11426.8|20
1655192420000|2022-06-14 07:40:20|11429.8|11427.8|11429.8|11427.8|11430.7|11428.7|11429.2|11427.2|12
1655192430000|2022-06-14 07:40:30|11429.9|11427.9|11433.7|11431.7|11436.2|11434.2|11429.5|11427.5|36
1655192440000|2022-06-14 07:40:40|11433.8|11431.8|11436.9|11434.9|11437.9|11435.9|11432.4|11430.4|46
1655192450000|2022-06-14 07:40:50|11436.7|11434.7|11438.5|11436.5|11438.5|11436.5|11435|11433|24
1655192460000|2022-06-14 07:41:00|11438.2|11436.2|11437.7|11435.7|11440.9|11438.9|11437.3|11435.3|90
1655192470000|2022-06-14 07:41:10|11437.8|11435.8|11436.7|11434.7|11438.7|11436.7|11436.7|11434.7|10
1655192480000|2022-06-14 07:41:20|11436.5|11434.5|11437.5|11435.5|11437.5|11435.5|11435.9|11433.9|13
1655192490000|2022-06-14 07:41:30|11438.8|11436.8|11439.9|11437.9|11440.2|11438.2|11438.5|11436.5|37
1655192500000|2022-06-14 07:41:40|11439.8|11437.8|11437.7|11435.7|11440.8|11438.8|11437|11435|18
1655192510000|2022-06-14 07:41:50|11437.5|11435.5|11440.9|11438.9|11440.9|11438.9|11437.4|11435.4|26
1655192520000|2022-06-14 07:42:00|11441|11439|11440.9|11438.9|11441.7|11439.7|11439|11437|14
1655192530000|2022-06-14 07:42:10|11441|11439|11440.3|11438.3|11441|11439|11438.7|11436.7|13
1655192540000|2022-06-14 07:42:20|11439.7|11437.7|11437|11435|11439.7|11437.7|11437|11435|54
1655192550000|2022-06-14 07:42:30|11437.2|11435.2|11436|11434|11437.2|11435.2|11434.3|11432.3|22
1655192560000|2022-06-14 07:42:40|11436.2|11434.2|11438.2|11436.2|11438.5|11436.5|11435.9|11433.9|12
1655192570000|2022-06-14 07:42:50|11438.3|11436.3|11440.8|11438.8|11441.4|11439.4|11438.3|11436.3|55
1655192580000|2022-06-14 07:43:00|11440.9|11438.9|11440.2|11438.2|11441.4|11439.4|11439|11437|18
1655192590000|2022-06-14 07:43:10|11440.3|11438.3|11441.8|11439.8|11442.3|11440.3|11440.3|11438.3|14
1655192600000|2022-06-14 07:43:20|11441.7|11439.7|11442|11440|11442.7|11440.7|11441.7|11439.7|7
1655192610000|2022-06-14 07:43:30|11442.3|11440.3|11439.5|11437.5|11442.8|11440.8|11438.7|11436.7|21
1655192620000|2022-06-14 07:43:40|11439.7|11437.7|11438.3|11436.3|11439.8|11437.8|11437.8|11435.8|19
1655192630000|2022-06-14 07:43:50|11440.2|11438.2|11443.4|11441.4|11443.8|11441.8|11440.2|11438.2|58
1655192640000|2022-06-14 07:44:00|11443.3|11441.3|11444.8|11442.8|11445|11443|11442.4|11440.4|37
1655192650000|2022-06-14 07:44:10|11444.2|11442.2|11450.9|11448.9|11450.9|11448.9|11444|11442|77
1655192660000|2022-06-14 07:44:20|11450.8|11448.8|11450.7|11448.7|11451|11449|11449.8|11447.8|11
1655192670000|2022-06-14 07:44:30|11450.5|11448.5|11448.7|11446.7|11450.5|11448.5|11446|11444|22
1655192680000|2022-06-14 07:44:40|11448.3|11446.3|11450.7|11448.7|11450.7|11448.7|11448.3|11446.3|16
1655192690000|2022-06-14 07:44:50|11449.9|11447.9|11449.9|11447.9|11450.8|11448.8|11448|11446|67
1655192700000|2022-06-14 07:45:00|11450|11448|11447.5|11445.5|11452|11450|11447.4|11445.4|23
1655192710000|2022-06-14 07:45:10|11447.4|11445.4|11449.4|11447.4|11449.7|11447.7|11446.3|11444.3|16
1655192720000|2022-06-14 07:45:20|11449.5|11447.5|11450.7|11448.7|11451.2|11449.2|11448|11446|13
1655192730000|2022-06-14 07:45:30|11450.8|11448.8|11449.5|11447.5|11451.2|11449.2|11449.3|11447.3|26
1655192740000|2022-06-14 07:45:40|11449.4|11447.4|11452.5|11450.5|11452.5|11450.5|11448|11446|36
1655192750000|2022-06-14 07:45:50|11452.7|11450.7|11455.3|11453.3|11456.7|11454.7|11452.7|11450.7|67
1655192760000|2022-06-14 07:46:00|11455.7|11453.7|11455.3|11453.3|11456.8|11454.8|11454.8|11452.8|57
1655192770000|2022-06-14 07:46:10|11455|11453|11452.2|11450.2|11455|11453|11450.3|11448.3|22
1655192780000|2022-06-14 07:46:20|11452.4|11450.4|11454.7|11452.7|11455.4|11453.4|11451.4|11449.4|10
1655192790000|2022-06-14 07:46:30|11454.3|11452.3|11452.9|11450.9|11454.3|11452.3|11452.7|11450.7|4
1655192800000|2022-06-14 07:46:40|11452.8|11450.8|11451.7|11449.7|11454.7|11452.7|11451.7|11449.7|14
1655192810000|2022-06-14 07:46:50|11451.5|11449.5|11454.9|11452.9|11455.7|11453.7|11451.2|11449.2|7
1655192820000|2022-06-14 07:47:00|11455|11453|11457.2|11455.2|11459.8|11457.8|11454.9|11452.9|41
1655192830000|2022-06-14 07:47:10|11456.9|11454.9|11456.5|11454.5|11458.7|11456.7|11456.4|11454.4|29
1655192840000|2022-06-14 07:47:20|11456.2|11454.2|11456.2|11454.2|11458.8|11456.8|11456.2|11454.2|22
1655192850000|2022-06-14 07:47:30|11456.3|11454.3|11461.4|11459.4|11463.8|11461.8|11456.3|11454.3|112
1655192860000|2022-06-14 07:47:40|11462.8|11460.8|11464.2|11462.2|11465.4|11463.4|11461.7|11459.7|61
1655192870000|2022-06-14 07:47:50|11464|11462|11462.9|11460.9|11464.7|11462.7|11461.7|11459.7|35
1655192880000|2022-06-14 07:48:00|11463.4|11461.4|11464.9|11462.9|11466.3|11464.3|11461.3|11459.3|74
1655192890000|2022-06-14 07:48:10|11466.3|11464.3|11465.2|11463.2|11467.4|11465.4|11464.8|11462.8|48
1655192900000|2022-06-14 07:48:20|11465.3|11463.3|11460.5|11458.5|11465.3|11463.3|11460.2|11458.2|29
1655192910000|2022-06-14 07:48:30|11460.7|11458.7|11459|11457|11460.9|11458.9|11458.5|11456.5|10
1655192920000|2022-06-14 07:48:40|11459.3|11457.3|11458.2|11456.2|11461.3|11459.3|11458|11456|24
1655192930000|2022-06-14 07:48:50|11458.3|11456.3|11458|11456|11460.8|11458.8|11457.7|11455.7|10
1655192940000|2022-06-14 07:49:00|11458.5|11456.5|11455.8|11453.8|11459.4|11457.4|11455.7|11453.7|31
1655192950000|2022-06-14 07:49:10|11455.7|11453.7|11458.9|11456.9|11459|11457|11455.7|11453.7|28
1655192960000|2022-06-14 07:49:20|11459|11457|11460.4|11458.4|11460.5|11458.5|11458.5|11456.5|17
1655192970000|2022-06-14 07:49:30|11459.9|11457.9|11460.7|11458.7|11462.4|11460.4|11459.4|11457.4|51
1655192980000|2022-06-14 07:49:40|11460.8|11458.8|11457.2|11455.2|11461|11459|11457.2|11455.2|47
1655192990000|2022-06-14 07:49:50|11457.3|11455.3|11456.4|11454.4|11458.4|11456.4|11456.4|11454.4|11
1655193000000|2022-06-14 07:50:00|11456.3|11454.3|11456.9|11454.9|11457.3|11455.3|11455.7|11453.7|21
1655193010000|2022-06-14 07:50:10|11457|11455|11455.4|11453.4|11457.8|11455.8|11455|11453|38
1655193020000|2022-06-14 07:50:20|11455.2|11453.2|11456.9|11454.9|11457.3|11455.3|11454.8|11452.8|7
1655193030000|2022-06-14 07:50:30|11456.8|11454.8|11454.5|11452.5|11456.9|11454.9|11454.2|11452.2|24
1655193040000|2022-06-14 07:50:40|11454.7|11452.7|11459.4|11457.4|11459.7|11457.7|11453.8|11451.8|21
1655193050000|2022-06-14 07:50:50|11459.3|11457.3|11461|11459|11461.5|11459.5|11458.8|11456.8|21
1655193060000|2022-06-14 07:51:00|11460.9|11458.9|11461.3|11459.3|11462|11460|11458|11456|18
1655193070000|2022-06-14 07:51:10|11461.2|11459.2|11459.3|11457.3|11461.4|11459.4|11459|11457|13
1655193080000|2022-06-14 07:51:20|11459|11457|11459.5|11457.5|11460.2|11458.2|11458.3|11456.3|18
1655193090000|2022-06-14 07:51:30|11459.4|11457.4|11461.2|11459.2|11461.3|11459.3|11458.8|11456.8|4
1655193100000|2022-06-14 07:51:40|11461|11459|11459.9|11457.9|11462.9|11460.9|11459.7|11457.7|27
1655193110000|2022-06-14 07:51:50|11459.8|11457.8|11460.2|11458.2|11461|11459|11457.9|11455.9|26
1655193120000|2022-06-14 07:52:00|11460.5|11458.5|11459.9|11457.9|11460.5|11458.5|11458.2|11456.2|20
1655193130000|2022-06-14 07:52:10|11459.8|11457.8|11459.8|11457.8|11460.4|11458.4|11459.2|11457.2|4
1655193140000|2022-06-14 07:52:20|11460|11458|11461.7|11459.7|11462.5|11460.5|11459.2|11457.2|49
1655193150000|2022-06-14 07:52:30|11461.8|11459.8|11462.3|11460.3|11462.7|11460.7|11461.4|11459.4|7
1655193160000|2022-06-14 07:52:40|11462.2|11460.2|11464|11462|11464.3|11462.3|11461.8|11459.8|13
1655193170000|2022-06-14 07:52:50|11464.2|11462.2|11464.3|11462.3|11464.7|11462.7|11463.8|11461.8|21
1655193180000|2022-06-14 07:53:00|11463.5|11461.5|11465.3|11463.3|11466.2|11464.2|11460.8|11458.8|51
1655193190000|2022-06-14 07:53:10|11465.4|11463.4|11469.8|11467.8|11471.2|11469.2|11465.3|11463.3|120
1655193200000|2022-06-14 07:53:20|11470|11468|11465.3|11463.3|11470.2|11468.2|11464.9|11462.9|29
1655193210000|2022-06-14 07:53:30|11465.4|11463.4|11465|11463|11465.5|11463.5|11463.5|11461.5|16
1655193220000|2022-06-14 07:53:40|11465.2|11463.2|11463.2|11461.2|11465.2|11463.2|11463|11461|10
1655193230000|2022-06-14 07:53:50|11463|11461|11464.9|11462.9|11464.9|11462.9|11462.8|11460.8|4
1655193240000|2022-06-14 07:54:00|11464.8|11462.8|11460.9|11458.9|11464.8|11462.8|11460.7|11458.7|26
1655193250000|2022-06-14 07:54:10|11460.8|11458.8|11460.7|11458.7|11462.8|11460.8|11460.4|11458.4|24
1655193260000|2022-06-14 07:54:20|11460.5|11458.5|11460.9|11458.9|11462.7|11460.7|11459.8|11457.8|57
1655193270000|2022-06-14 07:54:30|11460.8|11458.8|11458.3|11456.3|11460.8|11458.8|11457.5|11455.5|85
1655193280000|2022-06-14 07:54:40|11458.2|11456.2|11459.5|11457.5|11460.9|11458.9|11454.8|11452.8|72
1655193290000|2022-06-14 07:54:50|11459.4|11457.4|11453.8|11451.8|11459.5|11457.5|11453.5|11451.5|26
1655193300000|2022-06-14 07:55:00|11453.9|11451.9|11452.8|11450.8|11455|11453|11452.7|11450.7|46
1655193310000|2022-06-14 07:55:10|11452.9|11450.9|11453.2|11451.2|11453.8|11451.8|11452.5|11450.5|18
1655193320000|2022-06-14 07:55:20|11453|11451|11447.8|11445.8|11453.3|11451.3|11446.4|11444.4|48
1655193330000|2022-06-14 07:55:30|11448.4|11446.4|11446.5|11444.5|11448.9|11446.9|11446|11444|34
1655193340000|2022-06-14 07:55:40|11445.8|11443.8|11446.4|11444.4|11446.7|11444.7|11445.3|11443.3|13
1655193350000|2022-06-14 07:55:50|11446.3|11444.3|11442.7|11440.7|11446.5|11444.5|11442.7|11440.7|25
1655193360000|2022-06-14 07:56:00|11443|11441|11444.5|11442.5|11444.7|11442.7|11441.8|11439.8|31
1655193370000|2022-06-14 07:56:10|11444.4|11442.4|11439.9|11437.9|11444.4|11442.4|11439|11437|69
1655193380000|2022-06-14 07:56:20|11440|11438|11439.8|11437.8|11442.3|11440.3|11438.9|11436.9|28
1655193390000|2022-06-14 07:56:30|11440.3|11438.3|11438.7|11436.7|11440.4|11438.4|11434.8|11432.8|73
1655193400000|2022-06-14 07:56:40|11438.8|11436.8|11440|11438|11442.3|11440.3|11437.5|11435.5|43
1655193410000|2022-06-14 07:56:50|11439.9|11437.9|11440.7|11438.7|11441.8|11439.8|11439|11437|29
1655193420000|2022-06-14 07:57:00|11440.5|11438.5|11443.4|11441.4|11443.4|11441.4|11440.2|11438.2|14
1655193430000|2022-06-14 07:57:10|11443.5|11441.5|11438.8|11436.8|11443.7|11441.7|11438.8|11436.8|14
1655193440000|2022-06-14 07:57:20|11438.9|11436.9|11438.9|11436.9|11441.5|11439.5|11438.8|11436.8|31
1655193450000|2022-06-14 07:57:30|11438.8|11436.8|11441.4|11439.4|11443.2|11441.2|11438.8|11436.8|13
1655193460000|2022-06-14 07:57:40|11441.9|11439.9|11442.2|11440.2|11442.4|11440.4|11440.7|11438.7|5
1655193470000|2022-06-14 07:57:50|11442.5|11440.5|11443.2|11441.2|11443.4|11441.4|11441.9|11439.9|15
1655193480000|2022-06-14 07:58:00|11443|11441|11448.3|11446.3|11448.3|11446.3|11442.7|11440.7|66
1655193490000|2022-06-14 07:58:10|11448.4|11446.4|11452.4|11450.4|11452.4|11450.4|11448.3|11446.3|32
1655193500000|2022-06-14 07:58:20|11453.3|11451.3|11451.5|11449.5|11453.3|11451.3|11451.3|11449.3|17
1655193510000|2022-06-14 07:58:30|11451.7|11449.7|11451.9|11449.9|11452.4|11450.4|11449.3|11447.3|21
1655193520000|2022-06-14 07:58:40|11452|11450|11453.7|11451.7|11455.4|11453.4|11452|11450|21
1655193530000|2022-06-14 07:58:50|11453.5|11451.5|11454.8|11452.8|11455|11453|11451.5|11449.5|16
1655193540000|2022-06-14 07:59:00|11455.2|11453.2|11456.9|11454.9|11457.8|11455.8|11453.4|11451.4|54
1655193550000|2022-06-14 07:59:10|11457|11455|11455.2|11453.2|11458.2|11456.2|11455.2|11453.2|43
1655193560000|2022-06-14 07:59:20|11455.3|11453.3|11455.7|11453.7|11455.8|11453.8|11455.2|11453.2|7
1655193570000|2022-06-14 07:59:30|11455.5|11453.5|11448.7|11446.7|11455.5|11453.5|11447.5|11445.5|37
1655193580000|2022-06-14 07:59:40|11448.8|11446.8|11447.4|11445.4|11449.5|11447.5|11447.2|11445.2|22
1655193590000|2022-06-14 07:59:50|11447.5|11445.5|11449.8|11447.8|11451|11449|11447.5|11445.5|11
1655193600000|2022-06-14 08:00:00|11449.7|11447.7|11453.4|11451.4|11454.4|11452.4|11448.4|11446.4|127
1655193610000|2022-06-14 08:00:10|11453.3|11451.3|11453.8|11451.8|11454.2|11452.2|11450.9|11448.9|60
1655193620000|2022-06-14 08:00:20|11453.9|11451.9|11456.2|11454.2|11457.3|11455.3|11451.8|11449.8|58
1655193630000|2022-06-14 08:00:30|11456|11454|11454.8|11452.8|11456.4|11454.4|11453.9|11451.9|26
1655193640000|2022-06-14 08:00:40|11454.9|11452.9|11452.2|11450.2|11455|11453|11451.9|11449.9|22
1655193650000|2022-06-14 08:00:50|11453.2|11451.2|11452.5|11450.5|11453.5|11451.5|11452|11450|11
1655193660000|2022-06-14 08:01:00|11452.8|11450.8|11452.4|11450.4|11456|11454|11451.8|11449.8|78
1655193670000|2022-06-14 08:01:10|11452.9|11450.9|11446.9|11444.9|11453|11451|11446.8|11444.8|121
1655193680000|2022-06-14 08:01:20|11446.8|11444.8|11446|11444|11449.7|11447.7|11444.4|11442.4|63
1655193690000|2022-06-14 08:01:30|11445.9|11443.9|11447.8|11445.8|11449.7|11447.7|11445.9|11443.9|26
1655193700000|2022-06-14 08:01:40|11447.5|11445.5|11444.8|11442.8|11447.8|11445.8|11442.5|11440.5|21
1655193710000|2022-06-14 08:01:50|11444.9|11442.9|11440.9|11438.9|11445.7|11443.7|11440.7|11438.7|26
1655193720000|2022-06-14 08:02:00|11440.7|11438.7|11442.4|11440.4|11444.3|11442.3|11438|11436|37
1655193730000|2022-06-14 08:02:10|11442.3|11440.3|11441.3|11439.3|11443|11441|11440.7|11438.7|10
1655193740000|2022-06-14 08:02:20|11439.8|11437.8|11438.3|11436.3|11440.3|11438.3|11435|11433|37
1655193750000|2022-06-14 08:02:30|11438.4|11436.4|11437.3|11435.3|11439.4|11437.4|11437|11435|19
1655193760000|2022-06-14 08:02:40|11437.2|11435.2|11435|11433|11438|11436|11434.4|11432.4|47
1655193770000|2022-06-14 08:02:50|11435.3|11433.3|11432.3|11430.3|11435.3|11433.3|11431.9|11429.9|40
1655193780000|2022-06-14 08:03:00|11432.4|11430.4|11431.2|11429.2|11435|11433|11430.8|11428.8|43
1655193790000|2022-06-14 08:03:10|11431|11429|11429|11427|11431.4|11429.4|11428.9|11426.9|42
1655193800000|2022-06-14 08:03:20|11429.2|11427.2|11433.7|11431.7|11433.8|11431.8|11429.2|11427.2|24
1655193810000|2022-06-14 08:03:30|11434.7|11432.7|11424.3|11422.3|11435.5|11433.5|11422.7|11420.7|129
1655193820000|2022-06-14 08:03:40|11424.2|11422.2|11431.3|11429.3|11431.7|11429.7|11423.5|11421.5|59
1655193830000|2022-06-14 08:03:50|11431.2|11429.2|11431.3|11429.3|11432|11430|11429.4|11427.4|24
1655193840000|2022-06-14 08:04:00|11431.4|11429.4|11434.7|11432.7|11437.8|11435.8|11430.4|11428.4|45
1655193850000|2022-06-14 08:04:10|11434.8|11432.8|11439.9|11437.9|11441.5|11439.5|11434.3|11432.3|46
1655193860000|2022-06-14 08:04:20|11439.8|11437.8|11440|11438|11441|11439|11437.2|11435.2|39
1655193870000|2022-06-14 08:04:30|11439.8|11437.8|11438.9|11436.9|11440.8|11438.8|11437.9|11435.9|20
1655193880000|2022-06-14 08:04:40|11438.8|11436.8|11438.9|11436.9|11440.9|11438.9|11438.5|11436.5|14
1655193890000|2022-06-14 08:04:50|11439|11437|11438.9|11436.9|11440.3|11438.3|11438.3|11436.3|15
1655193900000|2022-06-14 08:05:00|11439.2|11437.2|11429.9|11427.9|11439.7|11437.7|11429.9|11427.9|48
1655193910000|2022-06-14 08:05:10|11430.3|11428.3|11433.2|11431.2|11434.3|11432.3|11429.9|11427.9|11
1655193920000|2022-06-14 08:05:20|11433.7|11431.7|11429|11427|11433.7|11431.7|11427.7|11425.7|27
1655193930000|2022-06-14 08:05:30|11429.2|11427.2|11431.4|11429.4|11431.5|11429.5|11428.3|11426.3|27
1655193940000|2022-06-14 08:05:40|11431|11429|11428.2|11426.2|11431.8|11429.8|11427.7|11425.7|7
1655193950000|2022-06-14 08:05:50|11428.3|11426.3|11427.7|11425.7|11428.5|11426.5|11426.4|11424.4|17
1655193960000|2022-06-14 08:06:00|11427.8|11425.8|11429.5|11427.5|11430.4|11428.4|11425.8|11423.8|26
1655193970000|2022-06-14 08:06:10|11429.7|11427.7|11430.8|11428.8|11431.4|11429.4|11428.8|11426.8|31
1655193980000|2022-06-14 08:06:20|11430.5|11428.5|11425.4|11423.4|11432.5|11430.5|11425.2|11423.2|32
1655193990000|2022-06-14 08:06:30|11425.5|11423.5|11420.4|11418.4|11426.3|11424.3|11419.9|11417.9|24
1655194000000|2022-06-14 08:06:40|11420.3|11418.3|11417.8|11415.8|11421.7|11419.7|11415.7|11413.7|52
1655194010000|2022-06-14 08:06:50|11417.9|11415.9|11419.7|11417.7|11421.7|11419.7|11417.8|11415.8|54
1655194020000|2022-06-14 08:07:00|11419.5|11417.5|11421.2|11419.2|11421.4|11419.4|11417|11415|30
1655194030000|2022-06-14 08:07:10|11422.7|11420.7|11420.8|11418.8|11424.8|11422.8|11419|11417|77
1655194040000|2022-06-14 08:07:20|11420.7|11418.7|11423.9|11421.9|11423.9|11421.9|11418.8|11416.8|41
1655194050000|2022-06-14 08:07:30|11424|11422|11421.5|11419.5|11424|11422|11418|11416|51
1655194060000|2022-06-14 08:07:40|11421.7|11419.7|11421.4|11419.4|11423.4|11421.4|11420.9|11418.9|28
1655194070000|2022-06-14 08:07:50|11421.5|11419.5|11422.7|11420.7|11424|11422|11420.4|11418.4|10
1655194080000|2022-06-14 08:08:00|11422.5|11420.5|11425.8|11423.8|11427.3|11425.3|11421.3|11419.3|37
1655194090000|2022-06-14 08:08:10|11425.9|11423.9|11421.8|11419.8|11425.9|11423.9|11421.8|11419.8|5
1655194100000|2022-06-14 08:08:20|11422.2|11420.2|11420.3|11418.3|11423.9|11421.9|11419.9|11417.9|12
1655194110000|2022-06-14 08:08:30|11420.4|11418.4|11424|11422|11424.4|11422.4|11420.4|11418.4|25
1655194120000|2022-06-14 08:08:40|11423.3|11421.3|11421.4|11419.4|11424.4|11422.4|11421.3|11419.3|19
1655194130000|2022-06-14 08:08:50|11421.8|11419.8|11428.5|11426.5|11428.7|11426.7|11420.2|11418.2|65
1655194140000|2022-06-14 08:09:00|11428|11426|11429.3|11427.3|11430.9|11428.9|11427.3|11425.3|44
1655194150000|2022-06-14 08:09:10|11428.8|11426.8|11427.2|11425.2|11428.8|11426.8|11423.7|11421.7|32
1655194160000|2022-06-14 08:09:20|11427.3|11425.3|11427.4|11425.4|11428|11426|11426.7|11424.7|11
1655194170000|2022-06-14 08:09:30|11427.5|11425.5|11430.3|11428.3|11430.4|11428.4|11426|11424|20
1655194180000|2022-06-14 08:09:40|11430|11428|11429.4|11427.4|11430.8|11428.8|11429|11427|10
1655194190000|2022-06-14 08:09:50|11429.3|11427.3|11426.4|11424.4|11429.5|11427.5|11425.5|11423.5|12
1655194200000|2022-06-14 08:10:00|11426.3|11424.3|11422.7|11420.7|11426.4|11424.4|11422.7|11420.7|13
1655194210000|2022-06-14 08:10:10|11423|11421|11424.4|11422.4|11426|11424|11421.9|11419.9|15
1655194220000|2022-06-14 08:10:20|11424.3|11422.3|11424.7|11422.7|11425.7|11423.7|11422.7|11420.7|48
1655194230000|2022-06-14 08:10:30|11424.5|11422.5|11424.4|11422.4|11424.9|11422.9|11423.9|11421.9|2
1655194240000|2022-06-14 08:10:40|11424.3|11422.3|11426.9|11424.9|11427|11425|11422.8|11420.8|20
1655194250000|2022-06-14 08:10:50|11426.8|11424.8|11427.2|11425.2|11427.8|11425.8|11425.4|11423.4|18
1655194260000|2022-06-14 08:11:00|11427|11425|11429.7|11427.7|11429.7|11427.7|11424.4|11422.4|18
1655194270000|2022-06-14 08:11:10|11429.8|11427.8|11430.8|11428.8|11430.8|11428.8|11427.9|11425.9|16
1655194280000|2022-06-14 08:11:20|11429.5|11427.5|11430.7|11428.7|11431|11429|11428.4|11426.4|32
1655194290000|2022-06-14 08:11:30|11430.8|11428.8|11438.5|11436.5|11438.8|11436.8|11430.8|11428.8|64
1655194300000|2022-06-14 08:11:40|11438.7|11436.7|11437.9|11435.9|11439|11437|11435|11433|35
1655194310000|2022-06-14 08:11:50|11437.2|11435.2|11438.2|11436.2|11439.5|11437.5|11436.7|11434.7|18
1655194320000|2022-06-14 08:12:00|11438.3|11436.3|11441.2|11439.2|11441.4|11439.4|11437.7|11435.7|17
1655194330000|2022-06-14 08:12:10|11440.7|11438.7|11439.9|11437.9|11441.3|11439.3|11439.3|11437.3|15
1655194340000|2022-06-14 08:12:20|11439.5|11437.5|11439.4|11437.4|11442.4|11440.4|11438.3|11436.3|25
1655194350000|2022-06-14 08:12:30|11439.3|11437.3|11440.2|11438.2|11442.3|11440.3|11439.2|11437.2|26
1655194360000|2022-06-14 08:12:40|11439.7|11437.7|11432.4|11430.4|11439.9|11437.9|11432.2|11430.2|54
1655194370000|2022-06-14 08:12:50|11432.3|11430.3|11433.7|11431.7|11436.4|11434.4|11432.3|11430.3|35
1655194380000|2022-06-14 08:13:00|11435.3|11433.3|11436|11434|11437.8|11435.8|11435.3|11433.3|27
1655194390000|2022-06-14 08:13:10|11435.9|11433.9|11439.9|11437.9|11440.4|11438.4|11435.2|11433.2|30
1655194400000|2022-06-14 08:13:20|11439.4|11437.4|11438.9|11436.9|11440|11438|11434.8|11432.8|38
1655194410000|2022-06-14 08:13:30|11439.2|11437.2|11440.4|11438.4|11441|11439|11439|11437|12
1655194420000|2022-06-14 08:13:40|11440.5|11438.5|11438.5|11436.5|11441.4|11439.4|11436.2|11434.2|33
1655194430000|2022-06-14 08:13:50|11438.7|11436.7|11439.5|11437.5|11440.3|11438.3|11438.7|11436.7|9
1655194440000|2022-06-14 08:14:00|11439.2|11437.2|11439.7|11437.7|11439.8|11437.8|11435.7|11433.7|62
1655194450000|2022-06-14 08:14:10|11439.9|11437.9|11436.3|11434.3|11439.9|11437.9|11434.3|11432.3|31
1655194460000|2022-06-14 08:14:20|11436.2|11434.2|11432|11430|11436.2|11434.2|11431.5|11429.5|39
1655194470000|2022-06-14 08:14:30|11432.5|11430.5|11429.9|11427.9|11433.3|11431.3|11429.9|11427.9|39
1655194480000|2022-06-14 08:14:40|11430.4|11428.4|11430.4|11428.4|11432.3|11430.3|11429|11427|38
1655194490000|2022-06-14 08:14:50|11430.3|11428.3|11433.3|11431.3|11433.3|11431.3|11430|11428|25
1655194500000|2022-06-14 08:15:00|11433|11431|11434.9|11432.9|11437.2|11435.2|11432.9|11430.9|37
1655194510000|2022-06-14 08:15:10|11435.2|11433.2|11428.5|11426.5|11435.2|11433.2|11428.5|11426.5|36
1655194520000|2022-06-14 08:15:20|11428.7|11426.7|11429.5|11427.5|11430.2|11428.2|11427.5|11425.5|36
1655194530000|2022-06-14 08:15:30|11429.7|11427.7|11432.7|11430.7|11432.9|11430.9|11426.7|11424.7|27
1655194540000|2022-06-14 08:15:40|11432.8|11430.8|11432.8|11430.8|11434.9|11432.9|11432.5|11430.5|15
1655194550000|2022-06-14 08:15:50|11432.9|11430.9|11437.3|11435.3|11437.3|11435.3|11432.4|11430.4|15
1655194560000|2022-06-14 08:16:00|11436.8|11434.8|11436.5|11434.5|11438.5|11436.5|11436.4|11434.4|26
1655194570000|2022-06-14 08:16:10|11436.9|11434.9|11438.7|11436.7|11440.3|11438.3|11436.5|11434.5|36
1655194580000|2022-06-14 08:16:20|11438.9|11436.9|11441.2|11439.2|11441.7|11439.7|11438.3|11436.3|13
1655194590000|2022-06-14 08:16:30|11441|11439|11437.2|11435.2|11441.2|11439.2|11436.3|11434.3|51
1655194600000|2022-06-14 08:16:40|11437|11435|11438.7|11436.7|11438.9|11436.9|11436.5|11434.5|14
1655194610000|2022-06-14 08:16:50|11438.4|11436.4|11439.2|11437.2|11439.2|11437.2|11436.7|11434.7|11
1655194620000|2022-06-14 08:17:00|11439|11437|11436.4|11434.4|11440|11438|11435.3|11433.3|29
1655194630000|2022-06-14 08:17:10|11436.3|11434.3|11435.4|11433.4|11437.5|11435.5|11435|11433|14
1655194640000|2022-06-14 08:17:20|11435.3|11433.3|11437.7|11435.7|11437.9|11435.9|11433.9|11431.9|29
1655194650000|2022-06-14 08:17:30|11437.8|11435.8|11434.4|11432.4|11438.3|11436.3|11433.9|11431.9|93
1655194660000|2022-06-14 08:17:40|11434.5|11432.5|11429.9|11427.9|11435|11433|11429.4|11427.4|36
1655194670000|2022-06-14 08:17:50|11430|11428|11427|11425|11430.3|11428.3|11426.9|11424.9|52
1655194680000|2022-06-14 08:18:00|11426.9|11424.9|11428.4|11426.4|11429.5|11427.5|11425.7|11423.7|29
1655194690000|2022-06-14 08:18:10|11428.2|11426.2|11429|11427|11429.3|11427.3|11427.9|11425.9|4
1655194700000|2022-06-14 08:18:20|11429.2|11427.2|11431|11429|11431.5|11429.5|11428.8|11426.8|10
1655194710000|2022-06-14 08:18:30|11431.2|11429.2|11431|11429|11431.5|11429.5|11428.5|11426.5|126
1655194720000|2022-06-14 08:18:40|11430.9|11428.9|11430.4|11428.4|11430.9|11428.9|11430|11428|2
1655194730000|2022-06-14 08:18:50|11430.5|11428.5|11425.7|11423.7|11430.7|11428.7|11425.5|11423.5|21
1655194740000|2022-06-14 08:19:00|11425.8|11423.8|11426.5|11424.5|11426.5|11424.5|11423.4|11421.4|18
1655194750000|2022-06-14 08:19:10|11426.4|11424.4|11422.9|11420.9|11426.4|11424.4|11422.4|11420.4|31
1655194760000|2022-06-14 08:19:20|11423.5|11421.5|11423.2|11421.2|11424|11422|11422.5|11420.5|17
1655194770000|2022-06-14 08:19:30|11423.3|11421.3|11422.9|11420.9|11423.4|11421.4|11421.8|11419.8|27
1655194780000|2022-06-14 08:19:40|11422.8|11420.8|11425.7|11423.7|11426.5|11424.5|11422.3|11420.3|8
1655194790000|2022-06-14 08:19:50|11425.5|11423.5|11423.9|11421.9|11425.5|11423.5|11423.2|11421.2|3
1655194800000|2022-06-14 08:20:00|11423.8|11421.8|11425.7|11423.7|11425.8|11423.8|11423.2|11421.2|28
1655194810000|2022-06-14 08:20:10|11425.5|11423.5|11428.3|11426.3|11429|11427|11425.3|11423.3|25
1655194820000|2022-06-14 08:20:20|11429.5|11427.5|11426|11424|11430.7|11428.7|11425.7|11423.7|16
1655194830000|2022-06-14 08:20:30|11426.2|11424.2|11427.5|11425.5|11428.8|11426.8|11425.7|11423.7|30
1655194840000|2022-06-14 08:20:40|11427.7|11425.7|11427.7|11425.7|11430.5|11428.5|11427.7|11425.7|22
1655194850000|2022-06-14 08:20:50|11427.8|11425.8|11427.8|11425.8|11429.9|11427.9|11427.8|11425.8|22
1655194860000|2022-06-14 08:21:00|11427.7|11425.7|11430.7|11428.7|11431.5|11429.5|11427.7|11425.7|6
1655194870000|2022-06-14 08:21:10|11430.5|11428.5|11429.4|11427.4|11431.5|11429.5|11429.4|11427.4|13
1655194880000|2022-06-14 08:21:20|11429.2|11427.2|11427.9|11425.9|11429.2|11427.2|11427.3|11425.3|13
1655194890000|2022-06-14 08:21:30|11428|11426|11429.7|11427.7|11430|11428|11425.9|11423.9|14
1655194900000|2022-06-14 08:21:40|11429.5|11427.5|11429.7|11427.7|11430.4|11428.4|11428.7|11426.7|9
1655194910000|2022-06-14 08:21:50|11429.8|11427.8|11426.8|11424.8|11429.9|11427.9|11426.5|11424.5|6
1655194920000|2022-06-14 08:22:00|11426.7|11424.7|11426.7|11424.7|11427.2|11425.2|11426.4|11424.4|1
1655194930000|2022-06-14 08:22:10|11427.2|11425.2|11436.8|11434.8|11437|11435|11427|11425|72
1655194940000|2022-06-14 08:22:20|11435.5|11433.5|11435.3|11433.3|11436.5|11434.5|11434|11432|35
1655194950000|2022-06-14 08:22:30|11435.4|11433.4|11437.4|11435.4|11437.7|11435.7|11434.3|11432.3|18
1655194960000|2022-06-14 08:22:40|11437.3|11435.3|11435|11433|11437.4|11435.4|11434.5|11432.5|43
1655194970000|2022-06-14 08:22:50|11434.8|11432.8|11436.8|11434.8|11437.2|11435.2|11434.8|11432.8|35
1655194980000|2022-06-14 08:23:00|11436.7|11434.7|11435.3|11433.3|11436.8|11434.8|11434.2|11432.2|20
1655194990000|2022-06-14 08:23:10|11435.2|11433.2|11436.2|11434.2|11437|11435|11434.4|11432.4|22
1655195000000|2022-06-14 08:23:20|11436|11434|11434.8|11432.8|11437.3|11435.3|11434.7|11432.7|19
1655195010000|2022-06-14 08:23:30|11434.7|11432.7|11425.7|11423.7|11434.7|11432.7|11425.7|11423.7|24
1655195020000|2022-06-14 08:23:40|11425.8|11423.8|11426.5|11424.5|11427|11425|11423.5|11421.5|33
1655195030000|2022-06-14 08:23:50|11426.4|11424.4|11426.8|11424.8|11427.8|11425.8|11425|11423|7
1655195040000|2022-06-14 08:24:00|11427|11425|11429|11427|11430.3|11428.3|11426.5|11424.5|14
1655195050000|2022-06-14 08:24:10|11430|11428|11435.2|11433.2|11435.3|11433.3|11430|11428|26
1655195060000|2022-06-14 08:24:20|11434.8|11432.8|11433.2|11431.2|11434.8|11432.8|11433.2|11431.2|4
1655195070000|2022-06-14 08:24:30|11432.7|11430.7|11436.2|11434.2|11436.5|11434.5|11432.7|11430.7|33
1655195080000|2022-06-14 08:24:40|11436|11434|11436.2|11434.2|11437.7|11435.7|11435.5|11433.5|23
1655195090000|2022-06-14 08:24:50|11436.3|11434.3|11434.4|11432.4|11436.4|11434.4|11433.2|11431.2|16
1655195100000|2022-06-14 08:25:00|11434.3|11432.3|11433.9|11431.9|11435.7|11433.7|11432.9|11430.9|19
1655195110000|2022-06-14 08:25:10|11433.8|11431.8|11435.9|11433.9|11436.7|11434.7|11433|11431|21
1655195120000|2022-06-14 08:25:20|11436.4|11434.4|11434.9|11432.9|11437.9|11435.9|11434.4|11432.4|17
1655195130000|2022-06-14 08:25:30|11434.8|11432.8|11436.5|11434.5|11437.4|11435.4|11433.8|11431.8|16
1655195140000|2022-06-14 08:25:40|11436.7|11434.7|11437.5|11435.5|11438|11436|11436.7|11434.7|9
1655195150000|2022-06-14 08:25:50|11437.4|11435.4|11441.7|11439.7|11443|11441|11437.4|11435.4|37
1655195160000|2022-06-14 08:26:00|11441.5|11439.5|11441.9|11439.9|11443.9|11441.9|11440.5|11438.5|35
1655195170000|2022-06-14 08:26:10|11441.8|11439.8|11443.7|11441.7|11443.9|11441.9|11441.2|11439.2|17
1655195180000|2022-06-14 08:26:20|11443.5|11441.5|11442.2|11440.2|11443.5|11441.5|11440.9|11438.9|38
1655195190000|2022-06-14 08:26:30|11442|11440|11441.3|11439.3|11442.8|11440.8|11441.3|11439.3|9
1655195200000|2022-06-14 08:26:40|11441.4|11439.4|11442.7|11440.7|11443.4|11441.4|11441.4|11439.4|13
1655195210000|2022-06-14 08:26:50|11442.8|11440.8|11441.5|11439.5|11443.4|11441.4|11441.2|11439.2|13
1655195220000|2022-06-14 08:27:00|11442.7|11440.7|11438|11436|11443.4|11441.4|11437.8|11435.8|46
1655195230000|2022-06-14 08:27:10|11437.2|11435.2|11437.5|11435.5|11437.8|11435.8|11433|11431|55
1655195240000|2022-06-14 08:27:20|11437.4|11435.4|11439.2|11437.2|11439.9|11437.9|11437.2|11435.2|10
1655195250000|2022-06-14 08:27:30|11439.3|11437.3|11440|11438|11441.3|11439.3|11439.3|11437.3|9
1655195260000|2022-06-14 08:27:40|11440.2|11438.2|11433.2|11431.2|11440.3|11438.3|11433.2|11431.2|100
1655195270000|2022-06-14 08:27:50|11433.3|11431.3|11433.7|11431.7|11435.5|11433.5|11432.4|11430.4|33
1655195280000|2022-06-14 08:28:00|11433.5|11431.5|11432.5|11430.5|11433.8|11431.8|11430.8|11428.8|29
1655195290000|2022-06-14 08:28:10|11431.8|11429.8|11428.4|11426.4|11432.9|11430.9|11428.2|11426.2|26
1655195300000|2022-06-14 08:28:20|11428.5|11426.5|11433.7|11431.7|11434.4|11432.4|11428.5|11426.5|25
1655195310000|2022-06-14 08:28:30|11433.8|11431.8|11429.5|11427.5|11433.8|11431.8|11428.4|11426.4|26
1655195320000|2022-06-14 08:28:40|11429.7|11427.7|11429.8|11427.8|11430.8|11428.8|11428.5|11426.5|7
1655195330000|2022-06-14 08:28:50|11429.9|11427.9|11429.9|11427.9|11431.3|11429.3|11429.4|11427.4|7
1655195340000|2022-06-14 08:29:00|11430|11428|11428.7|11426.7|11431.9|11429.9|11428.5|11426.5|19
1655195350000|2022-06-14 08:29:10|11429.5|11427.5|11432.5|11430.5|11432.5|11430.5|11429.5|11427.5|37
1655195360000|2022-06-14 08:29:20|11431.9|11429.9|11437.8|11435.8|11437.8|11435.8|11431.9|11429.9|18
1655195370000|2022-06-14 08:29:30|11436.9|11434.9|11441.2|11439.2|11441.2|11439.2|11436.8|11434.8|9
1655195380000|2022-06-14 08:29:40|11441|11439|11440.2|11438.2|11441|11439|11439.8|11437.8|3
1655195390000|2022-06-14 08:29:50|11440.3|11438.3|11441.7|11439.7|11443.3|11441.3|11440.3|11438.3|32
1655195400000|2022-06-14 08:30:00|11441.3|11439.3|11437.4|11435.4|11441.3|11439.3|11435.5|11433.5|38
1655195410000|2022-06-14 08:30:10|11437.5|11435.5|11432.2|11430.2|11438.2|11436.2|11431.4|11429.4|22
1655195420000|2022-06-14 08:30:20|11431.9|11429.9|11432.2|11430.2|11433.7|11431.7|11430.8|11428.8|11
1655195430000|2022-06-14 08:30:30|11430.7|11428.7|11435.7|11433.7|11435.7|11433.7|11430.7|11428.7|6
1655195440000|2022-06-14 08:30:40|11435.8|11433.8|11432.7|11430.7|11437.5|11435.5|11432.4|11430.4|15
1655195450000|2022-06-14 08:30:50|11432.5|11430.5|11429.4|11427.4|11432.5|11430.5|11427.8|11425.8|42
1655195460000|2022-06-14 08:31:00|11429.2|11427.2|11429.2|11427.2|11429.4|11427.4|11426.9|11424.9|14
1655195470000|2022-06-14 08:31:10|11429.5|11427.5|11430.8|11428.8|11432.2|11430.2|11429|11427|106
1655195480000|2022-06-14 08:31:20|11429.9|11427.9|11430.9|11428.9|11432.8|11430.8|11429.5|11427.5|27
1655195490000|2022-06-14 08:31:30|11430.2|11428.2|11430.4|11428.4|11430.9|11428.9|11426|11424|31
1655195500000|2022-06-14 08:31:40|11430.3|11428.3|11429.2|11427.2|11432.3|11430.3|11429.2|11427.2|13
1655195510000|2022-06-14 08:31:50|11430|11428|11425|11423|11430.2|11428.2|11425|11423|34
1655195520000|2022-06-14 08:32:00|11425.2|11423.2|11426.8|11424.8|11426.8|11424.8|11423.4|11421.4|27
1655195530000|2022-06-14 08:32:10|11427.2|11425.2|11429.5|11427.5|11432|11430|11426.4|11424.4|19
1655195540000|2022-06-14 08:32:20|11429.8|11427.8|11426.7|11424.7|11429.8|11427.8|11426.2|11424.2|8
1655195550000|2022-06-14 08:32:30|11426.5|11424.5|11429.2|11427.2|11430.2|11428.2|11424.4|11422.4|17
1655195560000|2022-06-14 08:32:40|11429|11427|11432.3|11430.3|11432.4|11430.4|11428.2|11426.2|11
1655195570000|2022-06-14 08:32:50|11432.2|11430.2|11433.7|11431.7|11434|11432|11431.7|11429.7|13
1655195580000|2022-06-14 08:33:00|11433.8|11431.8|11436.7|11434.7|11437|11435|11433.8|11431.8|9
1655195590000|2022-06-14 08:33:10|11436.4|11434.4|11438.9|11436.9|11440.2|11438.2|11436.3|11434.3|43
1655195600000|2022-06-14 08:33:20|11439.4|11437.4|11440.8|11438.8|11441.8|11439.8|11439.4|11437.4|59
1655195610000|2022-06-14 08:33:30|11440.9|11438.9|11443.8|11441.8|11443.9|11441.9|11440.7|11438.7|30
1655195620000|2022-06-14 08:33:40|11443.9|11441.9|11444.3|11442.3|11446.2|11444.2|11443.5|11441.5|29
1655195630000|2022-06-14 08:33:50|11444.8|11442.8|11442.3|11440.3|11444.8|11442.8|11442.2|11440.2|14
1655195640000|2022-06-14 08:34:00|11442.4|11440.4|11441|11439|11442.9|11440.9|11440.5|11438.5|15
1655195650000|2022-06-14 08:34:10|11441.2|11439.2|11443.9|11441.9|11443.9|11441.9|11439.8|11437.8|10
1655195660000|2022-06-14 08:34:20|11444|11442|11445.9|11443.9|11445.9|11443.9|11443.8|11441.8|10
1655195670000|2022-06-14 08:34:30|11446|11444|11445.2|11443.2|11447.8|11445.8|11445.2|11443.2|34
1655195680000|2022-06-14 08:34:40|11445.3|11443.3|11448.3|11446.3|11448.3|11446.3|11445.3|11443.3|13
1655195690000|2022-06-14 08:34:50|11448.4|11446.4|11446|11444|11449.3|11447.3|11445.2|11443.2|47
1655195700000|2022-06-14 08:35:00|11445.3|11443.3|11445.3|11443.3|11447.8|11445.8|11443.7|11441.7|41
1655195710000|2022-06-14 08:35:10|11444.9|11442.9|11446.2|11444.2|11446.8|11444.8|11444.9|11442.9|8
1655195720000|2022-06-14 08:35:20|11446.3|11444.3|11441.3|11439.3|11447.2|11445.2|11441.2|11439.2|26
1655195730000|2022-06-14 08:35:30|11441.2|11439.2|11439.2|11437.2|11441.2|11439.2|11438.5|11436.5|30
1655195740000|2022-06-14 08:35:40|11439.3|11437.3|11438.9|11436.9|11439.3|11437.3|11438.4|11436.4|11
1655195750000|2022-06-14 08:35:50|11438.7|11436.7|11439.7|11437.7|11439.8|11437.8|11437.3|11435.3|28
1655195760000|2022-06-14 08:36:00|11439.5|11437.5|11440|11438|11440|11438|11438|11436|10
1655195770000|2022-06-14 08:36:10|11440.2|11438.2|11435.7|11433.7|11441.4|11439.4|11435.3|11433.3|21
1655195780000|2022-06-14 08:36:20|11435.5|11433.5|11435.9|11433.9|11436.2|11434.2|11433.2|11431.2|18
1655195790000|2022-06-14 08:36:30|11436|11434|11437.3|11435.3|11438|11436|11436|11434|7
1655195800000|2022-06-14 08:36:40|11437|11435|11434.8|11432.8|11437.9|11435.9|11434.8|11432.8|34
1655195810000|2022-06-14 08:36:50|11434.7|11432.7|11432.8|11430.8|11435|11433|11432.7|11430.7|10
1655195820000|2022-06-14 08:37:00|11432.7|11430.7|11434|11432|11434.7|11432.7|11432.2|11430.2|24
1655195830000|2022-06-14 08:37:10|11434.3|11432.3|11441.2|11439.2|11441.5|11439.5|11434.3|11432.3|29
1655195840000|2022-06-14 08:37:20|11441.3|11439.3|11439.3|11437.3|11442.4|11440.4|11438.9|11436.9|17
1655195850000|2022-06-14 08:37:30|11439.2|11437.2|11438.3|11436.3|11439.2|11437.2|11436.9|11434.9|4
1655195860000|2022-06-14 08:37:40|11438.2|11436.2|11432.8|11430.8|11438.2|11436.2|11431.9|11429.9|15
1655195870000|2022-06-14 08:37:50|11432.7|11430.7|11431.4|11429.4|11432.7|11430.7|11431|11429|26
1655195880000|2022-06-14 08:38:00|11431.5|11429.5|11432|11430|11432.5|11430.5|11431.2|11429.2|19
1655195890000|2022-06-14 08:38:10|11431.4|11429.4|11431.5|11429.5|11434.4|11432.4|11431.4|11429.4|19
1655195900000|2022-06-14 08:38:20|11431.7|11429.7|11430.4|11428.4|11432.9|11430.9|11430.2|11428.2|16
1655195910000|2022-06-14 08:38:30|11430.3|11428.3|11431.5|11429.5|11433.5|11431.5|11428.7|11426.7|37
1655195920000|2022-06-14 08:38:40|11431.4|11429.4|11427|11425|11432.4|11430.4|11425.7|11423.7|60
1655195930000|2022-06-14 08:38:50|11427.2|11425.2|11424.7|11422.7|11427.8|11425.8|11423.9|11421.9|105
1655195940000|2022-06-14 08:39:00|11424.8|11422.8|11429|11427|11429.4|11427.4|11424|11422|36
1655195950000|2022-06-14 08:39:10|11429.2|11427.2|11430.4|11428.4|11430.5|11428.5|11428|11426|29
1655195960000|2022-06-14 08:39:20|11430.5|11428.5|11429|11427|11430.9|11428.9|11428.3|11426.3|9
1655195970000|2022-06-14 08:39:30|11429.3|11427.3|11429.9|11427.9|11429.9|11427.9|11428.5|11426.5|7
1655195980000|2022-06-14 08:39:40|11430.2|11428.2|11426.4|11424.4|11430.3|11428.3|11426.3|11424.3|8
1655195990000|2022-06-14 08:39:50|11426.5|11424.5|11422|11420|11426.8|11424.8|11421.8|11419.8|39
1655196000000|2022-06-14 08:40:00|11422.4|11420.4|11422.5|11420.5|11423.5|11421.5|11421|11419|33
1655196010000|2022-06-14 08:40:10|11422.4|11420.4|11423.9|11421.9|11425.2|11423.2|11422.3|11420.3|23
1655196020000|2022-06-14 08:40:20|11424|11422|11423.5|11421.5|11425.8|11423.8|11422.5|11420.5|32
1655196030000|2022-06-14 08:40:30|11423.2|11421.2|11418.9|11416.9|11425.8|11423.8|11418.9|11416.9|43
1655196040000|2022-06-14 08:40:40|11419|11417|11417.7|11415.7|11419.2|11417.2|11416.9|11414.9|43
1655196050000|2022-06-14 08:40:50|11417.8|11415.8|11419.8|11417.8|11420.9|11418.9|11417.7|11415.7|32
1655196060000|2022-06-14 08:41:00|11419.7|11417.7|11417.9|11415.9|11422.4|11420.4|11417.4|11415.4|23
1655196070000|2022-06-14 08:41:10|11417.8|11415.8|11417.3|11415.3|11419|11417|11417.2|11415.2|30
1655196080000|2022-06-14 08:41:20|11417.2|11415.2|11416.2|11414.2|11417.2|11415.2|11415.3|11413.3|35
1655196090000|2022-06-14 08:41:30|11416|11414|11415.8|11413.8|11417.4|11415.4|11415.2|11413.2|18
1655196100000|2022-06-14 08:41:40|11415.7|11413.7|11419.4|11417.4|11419.4|11417.4|11415.3|11413.3|61
1655196110000|2022-06-14 08:41:50|11419.2|11417.2|11418.8|11416.8|11419.7|11417.7|11417.9|11415.9|9
1655196120000|2022-06-14 08:42:00|11418.9|11416.9|11419.8|11417.8|11421.9|11419.9|11418.3|11416.3|45
1655196130000|2022-06-14 08:42:10|11419.9|11417.9|11420.4|11418.4|11422.7|11420.7|11419.8|11417.8|21
1655196140000|2022-06-14 08:42:20|11420.3|11418.3|11415.9|11413.9|11420.7|11418.7|11414.8|11412.8|41
1655196150000|2022-06-14 08:42:30|11415.8|11413.8|11413.7|11411.7|11417|11415|11413.7|11411.7|18
1655196160000|2022-06-14 08:42:40|11414|11412|11413.2|11411.2|11414|11412|11411.9|11409.9|19
1655196170000|2022-06-14 08:42:50|11413|11411|11415|11413|11415.2|11413.2|11412.5|11410.5|30
1655196180000|2022-06-14 08:43:00|11415.7|11413.7|11420.8|11418.8|11420.8|11418.8|11415.7|11413.7|43
1655196190000|2022-06-14 08:43:10|11420.5|11418.5|11417.7|11415.7|11420.5|11418.5|11417.7|11415.7|13
1655196200000|2022-06-14 08:43:20|11417.8|11415.8|11419.8|11417.8|11420.5|11418.5|11415.8|11413.8|74
1655196210000|2022-06-14 08:43:30|11419.3|11417.3|11421|11419|11421.4|11419.4|11419.2|11417.2|20
1655196220000|2022-06-14 08:43:40|11421.2|11419.2|11422.7|11420.7|11422.7|11420.7|11420.7|11418.7|17
1655196230000|2022-06-14 08:43:50|11422|11420|11424.2|11422.2|11424.2|11422.2|11420.8|11418.8|13
1655196240000|2022-06-14 08:44:00|11424.3|11422.3|11421.8|11419.8|11424.9|11422.9|11421.8|11419.8|27
1655196250000|2022-06-14 08:44:10|11421.9|11419.9|11418.8|11416.8|11422.2|11420.2|11418.3|11416.3|10
1655196260000|2022-06-14 08:44:20|11418.9|11416.9|11420.8|11418.8|11421.7|11419.7|11418.4|11416.4|24
1655196270000|2022-06-14 08:44:30|11420.7|11418.7|11418.7|11416.7|11421.7|11419.7|11418.7|11416.7|65
1655196280000|2022-06-14 08:44:40|11419.2|11417.2|11420.2|11418.2|11420.3|11418.3|11418.7|11416.7|26
1655196290000|2022-06-14 08:44:50|11420.3|11418.3|11418.8|11416.8|11420.3|11418.3|11418.2|11416.2|9
1655196300000|2022-06-14 08:45:00|11418.9|11416.9|11420.9|11418.9|11421.7|11419.7|11418.9|11416.9|19
1655196310000|2022-06-14 08:45:10|11420.8|11418.8|11421.9|11419.9|11422.2|11420.2|11420.8|11418.8|4
1655196320000|2022-06-14 08:45:20|11422|11420|11418.8|11416.8|11422.2|11420.2|11418.2|11416.2|21
1655196330000|2022-06-14 08:45:30|11418.7|11416.7|11412.8|11410.8|11418.7|11416.7|11412|11410|27
1655196340000|2022-06-14 08:45:40|11412.7|11410.7|11415.8|11413.8|11416.2|11414.2|11412.7|11410.7|20
1655196350000|2022-06-14 08:45:50|11415.9|11413.9|11416.5|11414.5|11416.8|11414.8|11414.7|11412.7|9
1655196360000|2022-06-14 08:46:00|11416.4|11414.4|11418.8|11416.8|11418.9|11416.9|11414.4|11412.4|14
1655196370000|2022-06-14 08:46:10|11419.4|11417.4|11419|11417|11419.4|11417.4|11418.7|11416.7|11
1655196380000|2022-06-14 08:46:20|11419.2|11417.2|11421.2|11419.2|11421.4|11419.4|11419|11417|9
1655196390000|2022-06-14 08:46:30|11421.3|11419.3|11421.7|11419.7|11423.4|11421.4|11421.3|11419.3|30
1655196400000|2022-06-14 08:46:40|11421.5|11419.5|11419.5|11417.5|11421.5|11419.5|11418.5|11416.5|15
1655196410000|2022-06-14 08:46:50|11418.8|11416.8|11416.9|11414.9|11419.2|11417.2|11416.9|11414.9|18
1655196420000|2022-06-14 08:47:00|11416.8|11414.8|11412.7|11410.7|11416.8|11414.8|11412.4|11410.4|16
1655196430000|2022-06-14 08:47:10|11413.3|11411.3|11412.8|11410.8|11414.5|11412.5|11412|11410|22
1655196440000|2022-06-14 08:47:20|11413.7|11411.7|11415.7|11413.7|11415.8|11413.8|11413.4|11411.4|13
1655196450000|2022-06-14 08:47:30|11415.8|11413.8|11412.9|11410.9|11418|11416|11412.4|11410.4|27
1655196460000|2022-06-14 08:47:40|11412.8|11410.8|11413.5|11411.5|11413.7|11411.7|11412|11410|6
1655196470000|2022-06-14 08:47:50|11413.7|11411.7|11419.4|11417.4|11419.4|11417.4|11411.4|11409.4|49
1655196480000|2022-06-14 08:48:00|11420|11418|11415.7|11413.7|11420|11418|11414.4|11412.4|50
1655196490000|2022-06-14 08:48:10|11415.8|11413.8|11419.4|11417.4|11419.8|11417.8|11415.8|11413.8|50
1655196500000|2022-06-14 08:48:20|11419.3|11417.3|11411|11409|11419.7|11417.7|11411|11409|59
1655196510000|2022-06-14 08:48:30|11410.4|11408.4|11404.8|11402.8|11410.5|11408.5|11404.8|11402.8|163
1655196520000|2022-06-14 08:48:40|11404.7|11402.7|11407.5|11405.5|11407.5|11405.5|11402.9|11400.9|54
1655196530000|2022-06-14 08:48:50|11407.7|11405.7|11408.5|11406.5|11409.9|11407.9|11407.3|11405.3|23
1655196540000|2022-06-14 08:49:00|11408.7|11406.7|11407.2|11405.2|11409.9|11407.9|11406.7|11404.7|26
1655196550000|2022-06-14 08:49:10|11407|11405|11403.7|11401.7|11407.2|11405.2|11402.5|11400.5|29
1655196560000|2022-06-14 08:49:20|11404|11402|11405.3|11403.3|11405.7|11403.7|11402.9|11400.9|15
1655196570000|2022-06-14 08:49:30|11405.2|11403.2|11405.7|11403.7|11406.5|11404.5|11404.2|11402.2|21
1655196580000|2022-06-14 08:49:40|11405.4|11403.4|11402.7|11400.7|11405.9|11403.9|11402.4|11400.4|18
1655196590000|2022-06-14 08:49:50|11402.2|11400.2|11401|11399|11402.7|11400.7|11401|11399|45
1655196600000|2022-06-14 08:50:00|11400.2|11398.2|11403.7|11401.7|11404.8|11402.8|11400.2|11398.2|42
1655196610000|2022-06-14 08:50:10|11403.5|11401.5|11405.8|11403.8|11405.9|11403.9|11401.7|11399.7|11
1655196620000|2022-06-14 08:50:20|11404.4|11402.4|11405.3|11403.3|11406.2|11404.2|11404.4|11402.4|10
1655196630000|2022-06-14 08:50:30|11405.2|11403.2|11405.5|11403.5|11406|11404|11403.3|11401.3|13
1655196640000|2022-06-14 08:50:40|11405.4|11403.4|11400.5|11398.5|11407.2|11405.2|11400.5|11398.5|19
1655196650000|2022-06-14 08:50:50|11400.9|11398.9|11399.7|11397.7|11401.5|11399.5|11399.4|11397.4|80
1655196660000|2022-06-14 08:51:00|11399.8|11397.8|11402.5|11400.5|11403.2|11401.2|11399.3|11397.3|57
1655196670000|2022-06-14 08:51:10|11402.4|11400.4|11399|11397|11403|11401|11397.8|11395.8|44
1655196680000|2022-06-14 08:51:20|11398.9|11396.9|11398.2|11396.2|11399|11397|11398|11396|19
1655196690000|2022-06-14 08:51:30|11398.5|11396.5|11400.2|11398.2|11400.2|11398.2|11398.4|11396.4|16
1655196700000|2022-06-14 08:51:40|11400|11398|11403.3|11401.3|11405.2|11403.2|11400|11398|59
1655196710000|2022-06-14 08:51:50|11403.2|11401.2|11403.4|11401.4|11405.5|11403.5|11403.2|11401.2|14
1655196720000|2022-06-14 08:52:00|11403.3|11401.3|11405.7|11403.7|11406|11404|11403.3|11401.3|40
1655196730000|2022-06-14 08:52:10|11405.8|11403.8|11403.4|11401.4|11406.8|11404.8|11403.4|11401.4|14
1655196740000|2022-06-14 08:52:20|11402.3|11400.3|11399.5|11397.5|11402.5|11400.5|11398.4|11396.4|79
1655196750000|2022-06-14 08:52:30|11399.4|11397.4|11401.2|11399.2|11401.7|11399.7|11399.3|11397.3|20
1655196760000|2022-06-14 08:52:40|11401.3|11399.3|11403.5|11401.5|11403.7|11401.7|11401.3|11399.3|11
1655196770000|2022-06-14 08:52:50|11403.4|11401.4|11401.9|11399.9|11403.5|11401.5|11401.4|11399.4|11
1655196780000|2022-06-14 08:53:00|11401.8|11399.8|11403.3|11401.3|11403.8|11401.8|11401.8|11399.8|14
1655196790000|2022-06-14 08:53:10|11403.4|11401.4|11404.3|11402.3|11405.3|11403.3|11403.4|11401.4|26
1655196800000|2022-06-14 08:53:20|11404.4|11402.4|11400.7|11398.7|11404.8|11402.8|11400.7|11398.7|9
1655196810000|2022-06-14 08:53:30|11400.9|11398.9|11401.9|11399.9|11404|11402|11400.9|11398.9|13
1655196820000|2022-06-14 08:53:40|11401.8|11399.8|11400|11398|11402.4|11400.4|11400|11398|9
1655196830000|2022-06-14 08:53:50|11400.4|11398.4|11398.3|11396.3|11401|11399|11398.3|11396.3|44
1655196840000|2022-06-14 08:54:00|11398.4|11396.4|11399.7|11397.7|11400.4|11398.4|11398.2|11396.2|34
1655196850000|2022-06-14 08:54:10|11399.8|11397.8|11401|11399|11402.2|11400.2|11399.7|11397.7|16
1655196860000|2022-06-14 08:54:20|11400.9|11398.9|11398.3|11396.3|11401|11399|11398.2|11396.2|46
1655196870000|2022-06-14 08:54:30|11398.2|11396.2|11397.5|11395.5|11398.5|11396.5|11397.5|11395.5|33
1655196880000|2022-06-14 08:54:40|11397.8|11395.8|11395.8|11393.8|11397.8|11395.8|11395.8|11393.8|23
1655196890000|2022-06-14 08:54:50|11395.9|11393.9|11393.8|11391.8|11396.3|11394.3|11392.9|11390.9|65
1655196900000|2022-06-14 08:55:00|11394.4|11392.4|11396.8|11394.8|11396.9|11394.9|11393.8|11391.8|71
1655196910000|2022-06-14 08:55:10|11396.7|11394.7|11391.5|11389.5|11396.7|11394.7|11391.3|11389.3|48
1655196920000|2022-06-14 08:55:20|11391.7|11389.7|11396.2|11394.2|11396.9|11394.9|11391.7|11389.7|66
1655196930000|2022-06-14 08:55:30|11396|11394|11395.2|11393.2|11396.4|11394.4|11395.2|11393.2|18
1655196940000|2022-06-14 08:55:40|11394.7|11392.7|11395.4|11393.4|11398.4|11396.4|11394.7|11392.7|66
1655196950000|2022-06-14 08:55:50|11394.3|11392.3|11393.7|11391.7|11394.3|11392.3|11392.5|11390.5|20
1655196960000|2022-06-14 08:56:00|11393.8|11391.8|11397.3|11395.3|11397.3|11395.3|11393.8|11391.8|21
1655196970000|2022-06-14 08:56:10|11397.4|11395.4|11401.5|11399.5|11401.9|11399.9|11397.4|11395.4|26
1655196980000|2022-06-14 08:56:20|11401.7|11399.7|11401.2|11399.2|11402.5|11400.5|11401.2|11399.2|35
1655196990000|2022-06-14 08:56:30|11401|11399|11395.8|11393.8|11401.7|11399.7|11395.8|11393.8|27
1655197000000|2022-06-14 08:56:40|11395.9|11393.9|11397.7|11395.7|11398.5|11396.5|11395.8|11393.8|6
1655197010000|2022-06-14 08:56:50|11397.3|11395.3|11395.2|11393.2|11397.3|11395.3|11394.7|11392.7|16
1655197020000|2022-06-14 08:57:00|11395|11393|11395.2|11393.2|11396|11394|11393.9|11391.9|35
1655197030000|2022-06-14 08:57:10|11395|11393|11391.8|11389.8|11395|11393|11391|11389|40
1655197040000|2022-06-14 08:57:20|11392.2|11390.2|11394|11392|11395|11393|11390.3|11388.3|105
1655197050000|2022-06-14 08:57:30|11394.2|11392.2|11390.8|11388.8|11394.2|11392.2|11390|11388|11
1655197060000|2022-06-14 08:57:40|11390.9|11388.9|11388.7|11386.7|11391.9|11389.9|11388.4|11386.4|37
1655197070000|2022-06-14 08:57:50|11388.5|11386.5|11386.3|11384.3|11388.9|11386.9|11385.8|11383.8|79
1655197080000|2022-06-14 08:58:00|11386.4|11384.4|11385.9|11383.9|11387.2|11385.2|11384.9|11382.9|78
1655197090000|2022-06-14 08:58:10|11386|11384|11386.3|11384.3|11386.7|11384.7|11384.5|11382.5|53
1655197100000|2022-06-14 08:58:20|11386.2|11384.2|11383.9|11381.9|11386.2|11384.2|11382.5|11380.5|50
1655197110000|2022-06-14 08:58:30|11383.5|11381.5|11381.2|11379.2|11384.8|11382.8|11380.2|11378.2|80
1655197120000|2022-06-14 08:58:40|11381|11379|11380.5|11378.5|11381.2|11379.2|11379.8|11377.8|34
1655197130000|2022-06-14 08:58:50|11380.4|11378.4|11377.2|11375.2|11380.4|11378.4|11377.2|11375.2|60
1655197140000|2022-06-14 08:59:00|11377.3|11375.3|11381.4|11379.4|11381.8|11379.8|11377.2|11375.2|69
1655197150000|2022-06-14 08:59:10|11381.3|11379.3|11379.9|11377.9|11381.5|11379.5|11379.4|11377.4|55
1655197160000|2022-06-14 08:59:20|11380|11378|11382.8|11380.8|11382.9|11380.9|11379.9|11377.9|83
1655197170000|2022-06-14 08:59:30|11382.7|11380.7|11381.7|11379.7|11382.7|11380.7|11381.2|11379.2|29
1655197180000|2022-06-14 08:59:40|11381.8|11379.8|11387.3|11385.3|11387.3|11385.3|11381|11379|49
1655197190000|2022-06-14 08:59:50|11387.4|11385.4|11388.8|11386.8|11389.3|11387.3|11385.9|11383.9|24
1655197200000|2022-06-14 09:00:00|11388.9|11386.9|11384|11382|11388.9|11386.9|11383.9|11381.9|34
1655197210000|2022-06-14 09:00:10|11383.9|11381.9|11383.2|11381.2|11384.2|11382.2|11380|11378|30
1655197220000|2022-06-14 09:00:20|11383.3|11381.3|11386.4|11384.4|11387.2|11385.2|11383.2|11381.2|13
1655197230000|2022-06-14 09:00:30|11386.5|11384.5|11389.4|11387.4|11389.7|11387.7|11386.5|11384.5|34
1655197240000|2022-06-14 09:00:40|11389.5|11387.5|11386.4|11384.4|11390.8|11388.8|11386.4|11384.4|40
1655197250000|2022-06-14 09:00:50|11387.2|11385.2|11388.8|11386.8|11389|11387|11386.8|11384.8|17
1655197260000|2022-06-14 09:01:00|11388.5|11386.5|11385.4|11383.4|11389.2|11387.2|11385.2|11383.2|23
1655197270000|2022-06-14 09:01:10|11385.7|11383.7|11390|11388|11390.4|11388.4|11385.7|11383.7|23
1655197280000|2022-06-14 09:01:20|11389.9|11387.9|11390.3|11388.3|11391.5|11389.5|11388.2|11386.2|19
1655197290000|2022-06-14 09:01:30|11390.2|11388.2|11391.5|11389.5|11392.5|11390.5|11390.2|11388.2|12
1655197300000|2022-06-14 09:01:40|11391.9|11389.9|11395.9|11393.9|11396.5|11394.5|11391.9|11389.9|30
1655197310000|2022-06-14 09:01:50|11395.7|11393.7|11393.9|11391.9|11395.7|11393.7|11392.9|11390.9|12
1655197320000|2022-06-14 09:02:00|11394|11392|11397.8|11395.8|11397.8|11395.8|11392.7|11390.7|15
1655197330000|2022-06-14 09:02:10|11397.7|11395.7|11392.2|11390.2|11397.7|11395.7|11391.9|11389.9|27
1655197340000|2022-06-14 09:02:20|11392|11390|11397.4|11395.4|11397.4|11395.4|11392|11390|27
1655197350000|2022-06-14 09:02:30|11397.3|11395.3|11397.9|11395.9|11398.9|11396.9|11396.8|11394.8|20
1655197360000|2022-06-14 09:02:40|11398|11396|11394.8|11392.8|11398.5|11396.5|11394.7|11392.7|18
1655197370000|2022-06-14 09:02:50|11395.4|11393.4|11390.7|11388.7|11395.9|11393.9|11390.2|11388.2|30
1655197380000|2022-06-14 09:03:00|11390.5|11388.5|11395.3|11393.3|11395.3|11393.3|11390.5|11388.5|13
1655197390000|2022-06-14 09:03:10|11395.2|11393.2|11389.2|11387.2|11395.3|11393.3|11389.2|11387.2|13
1655197400000|2022-06-14 09:03:20|11389.7|11387.7|11386.3|11384.3|11389.9|11387.9|11385.2|11383.2|30
1655197410000|2022-06-14 09:03:30|11386.2|11384.2|11383.8|11381.8|11386.7|11384.7|11383.5|11381.5|65
1655197420000|2022-06-14 09:03:40|11384.4|11382.4|11383.7|11381.7|11385.7|11383.7|11383.4|11381.4|29
1655197430000|2022-06-14 09:03:50|11383.5|11381.5|11382.7|11380.7|11383.5|11381.5|11382.5|11380.5|3
1655197440000|2022-06-14 09:04:00|11383.4|11381.4|11386.2|11384.2|11387.2|11385.2|11383.4|11381.4|52
1655197450000|2022-06-14 09:04:10|11384.8|11382.8|11388.4|11386.4|11389.7|11387.7|11384.8|11382.8|19
1655197460000|2022-06-14 09:04:20|11388|11386|11388.4|11386.4|11390.8|11388.8|11387.7|11385.7|16
1655197470000|2022-06-14 09:04:30|11388.3|11386.3|11390|11388|11390.9|11388.9|11388.3|11386.3|12
1655197480000|2022-06-14 09:04:40|11390.2|11388.2|11392.7|11390.7|11393.2|11391.2|11390.2|11388.2|29
1655197490000|2022-06-14 09:04:50|11393|11391|11391.5|11389.5|11395.2|11393.2|11391.5|11389.5|22
1655197500000|2022-06-14 09:05:00|11392.2|11390.2|11393.2|11391.2|11394|11392|11391.7|11389.7|12
1655197510000|2022-06-14 09:05:10|11393|11391|11392.7|11390.7|11393.9|11391.9|11392.5|11390.5|5
1655197520000|2022-06-14 09:05:20|11392.5|11390.5|11389.8|11387.8|11393.3|11391.3|11389.3|11387.3|35
1655197530000|2022-06-14 09:05:30|11389.7|11387.7|11390.8|11388.8|11390.8|11388.8|11389|11387|28
1655197540000|2022-06-14 09:05:40|11390.4|11388.4|11386.7|11384.7|11391|11389|11385.8|11383.8|52
1655197550000|2022-06-14 09:05:50|11386.8|11384.8|11384.5|11382.5|11386.9|11384.9|11383.5|11381.5|36
1655197560000|2022-06-14 09:06:00|11384.7|11382.7|11384.5|11382.5|11385.7|11383.7|11384.2|11382.2|28
1655197570000|2022-06-14 09:06:10|11383.2|11381.2|11380.4|11378.4|11383.2|11381.2|11380.3|11378.3|33
1655197580000|2022-06-14 09:06:20|11380|11378|11382.5|11380.5|11383.3|11381.3|11379.5|11377.5|41
1655197590000|2022-06-14 09:06:30|11381.8|11379.8|11380|11378|11383.4|11381.4|11379.8|11377.8|45
1655197600000|2022-06-14 09:06:40|11380.4|11378.4|11380.7|11378.7|11380.8|11378.8|11379.7|11377.7|15
1655197610000|2022-06-14 09:06:50|11380.8|11378.8|11381.9|11379.9|11382.2|11380.2|11380|11378|18
1655197620000|2022-06-14 09:07:00|11381.8|11379.8|11383|11381|11384.8|11382.8|11381.2|11379.2|31
1655197630000|2022-06-14 09:07:10|11383.9|11381.9|11381.9|11379.9|11384.4|11382.4|11381.5|11379.5|13
1655197640000|2022-06-14 09:07:20|11382|11380|11379.8|11377.8|11383.4|11381.4|11379.8|11377.8|21
1655197650000|2022-06-14 09:07:30|11380|11378|11380.8|11378.8|11382.7|11380.7|11380|11378|24
1655197660000|2022-06-14 09:07:40|11380.9|11378.9|11382.8|11380.8|11383.7|11381.7|11380.9|11378.9|14
1655197670000|2022-06-14 09:07:50|11382.9|11380.9|11381.9|11379.9|11384|11382|11381.7|11379.7|8
1655197680000|2022-06-14 09:08:00|11382.3|11380.3|11383.4|11381.4|11385.3|11383.3|11382.3|11380.3|37
1655197690000|2022-06-14 09:08:10|11382.9|11380.9|11381.2|11379.2|11383.7|11381.7|11381|11379|15
1655197700000|2022-06-14 09:08:20|11381.4|11379.4|11383.5|11381.5|11383.8|11381.8|11380.9|11378.9|44
1655197710000|2022-06-14 09:08:30|11383.7|11381.7|11388.8|11386.8|11389.4|11387.4|11383|11381|54
1655197720000|2022-06-14 09:08:40|11388.3|11386.3|11386.5|11384.5|11388.3|11386.3|11384.8|11382.8|19
1655197730000|2022-06-14 09:08:50|11386.8|11384.8|11386.8|11384.8|11388.4|11386.4|11386.2|11384.2|13
1655197740000|2022-06-14 09:09:00|11387.2|11385.2|11387.3|11385.3|11387.8|11385.8|11385|11383|20
1655197750000|2022-06-14 09:09:10|11387.4|11385.4|11391|11389|11391.5|11389.5|11387.3|11385.3|29
1655197760000|2022-06-14 09:09:20|11390.8|11388.8|11388.9|11386.9|11390.8|11388.8|11388.2|11386.2|23
1655197770000|2022-06-14 09:09:30|11387.2|11385.2|11385|11383|11387.2|11385.2|11383.3|11381.3|25
1655197780000|2022-06-14 09:09:40|11384.9|11382.9|11381.5|11379.5|11385.4|11383.4|11381.4|11379.4|11
1655197790000|2022-06-14 09:09:50|11381.4|11379.4|11384.9|11382.9|11385.3|11383.3|11381|11379|6
1655197800000|2022-06-14 09:10:00|11384.5|11382.5|11384.5|11382.5|11384.9|11382.9|11382.7|11380.7|13
1655197810000|2022-06-14 09:10:10|11383.8|11381.8|11386.8|11384.8|11388.4|11386.4|11383.4|11381.4|30
1655197820000|2022-06-14 09:10:20|11386.7|11384.7|11384.9|11382.9|11386.8|11384.8|11384.8|11382.8|5
1655197830000|2022-06-14 09:10:30|11384.8|11382.8|11379.3|11377.3|11385.7|11383.7|11378.8|11376.8|29
1655197840000|2022-06-14 09:10:40|11379.2|11377.2|11380.3|11378.3|11380.5|11378.5|11379.2|11377.2|8
1655197850000|2022-06-14 09:10:50|11380.2|11378.2|11382|11380|11382.3|11380.3|11379.5|11377.5|13
1655197860000|2022-06-14 09:11:00|11381.9|11379.9|11380.8|11378.8|11382.4|11380.4|11380.5|11378.5|21
1655197870000|2022-06-14 09:11:10|11380.7|11378.7|11378.5|11376.5|11381|11379|11378.5|11376.5|30
1655197880000|2022-06-14 09:11:20|11375.9|11373.9|11375|11373|11376.2|11374.2|11374|11372|122
1655197890000|2022-06-14 09:11:30|11375.3|11373.3|11373.2|11371.2|11375.3|11373.3|11372.7|11370.7|67
1655197900000|2022-06-14 09:11:40|11373|11371|11373.3|11371.3|11373.4|11371.4|11372.8|11370.8|47
1655197910000|2022-06-14 09:11:50|11373.4|11371.4|11377.3|11375.3|11377.3|11375.3|11372.4|11370.4|101
1655197920000|2022-06-14 09:12:00|11377.7|11375.7|11380.8|11378.8|11381.3|11379.3|11376.7|11374.7|40
1655197930000|2022-06-14 09:12:10|11380.9|11378.9|11381.7|11379.7|11385|11383|11380.9|11378.9|85
1655197940000|2022-06-14 09:12:20|11381.5|11379.5|11376.7|11374.7|11381.5|11379.5|11375.9|11373.9|28
1655197950000|2022-06-14 09:12:30|11376.8|11374.8|11374.7|11372.7|11376.8|11374.8|11374.4|11372.4|15
1655197960000|2022-06-14 09:12:40|11374.5|11372.5|11375.7|11373.7|11377.5|11375.5|11374.2|11372.2|35
1655197970000|2022-06-14 09:12:50|11375.5|11373.5|11373.2|11371.2|11376.4|11374.4|11372.8|11370.8|33
1655197980000|2022-06-14 09:13:00|11373.3|11371.3|11375.8|11373.8|11376.3|11374.3|11373.3|11371.3|13
1655197990000|2022-06-14 09:13:10|11376.7|11374.7|11378.4|11376.4|11379.2|11377.2|11376.7|11374.7|11
1655198000000|2022-06-14 09:13:20|11378.3|11376.3|11378.7|11376.7|11380.3|11378.3|11378.3|11376.3|17
1655198010000|2022-06-14 09:13:30|11378.5|11376.5|11374|11372|11378.5|11376.5|11373.2|11371.2|18
1655198020000|2022-06-14 09:13:40|11374.2|11372.2|11375|11373|11376|11374|11373.8|11371.8|7
1655198030000|2022-06-14 09:13:50|11375.5|11373.5|11374.4|11372.4|11375.8|11373.8|11372.9|11370.9|50
1655198040000|2022-06-14 09:14:00|11375.7|11373.7|11376|11374|11376|11374|11374.9|11372.9|12
1655198050000|2022-06-14 09:14:10|11375.5|11373.5|11376|11374|11376.3|11374.3|11375.2|11373.2|9
1655198060000|2022-06-14 09:14:20|11375.9|11373.9|11376.2|11374.2|11378|11376|11375.8|11373.8|12
1655198070000|2022-06-14 09:14:30|11376.3|11374.3|11377|11375|11377.9|11375.9|11376.3|11374.3|6
1655198080000|2022-06-14 09:14:40|11374.4|11372.4|11374|11372|11374.4|11372.4|11373.2|11371.2|23
1655198090000|2022-06-14 09:14:50|11374.2|11372.2|11374.9|11372.9|11376.7|11374.7|11374.2|11372.2|15
1655198100000|2022-06-14 09:15:00|11374.8|11372.8|11374.8|11372.8|11378.2|11376.2|11374.7|11372.7|58
1655198110000|2022-06-14 09:15:10|11374.7|11372.7|11375.8|11373.8|11376.8|11374.8|11374.2|11372.2|39
1655198120000|2022-06-14 09:15:20|11375.9|11373.9|11374.4|11372.4|11377.2|11375.2|11374.2|11372.2|6
1655198130000|2022-06-14 09:15:30|11374.2|11372.2|11374|11372|11374.8|11372.8|11373.7|11371.7|12
1655198140000|2022-06-14 09:15:40|11373.8|11371.8|11373.4|11371.4|11374.7|11372.7|11372.5|11370.5|29
1655198150000|2022-06-14 09:15:50|11373.5|11371.5|11372.9|11370.9|11373.5|11371.5|11372.4|11370.4|10
1655198160000|2022-06-14 09:16:00|11373|11371|11376.8|11374.8|11376.8|11374.8|11373|11371|8
1655198170000|2022-06-14 09:16:10|11376.7|11374.7|11377|11375|11378.5|11376.5|11376.2|11374.2|32
1655198180000|2022-06-14 09:16:20|11377.2|11375.2|11374.2|11372.2|11378|11376|11372.8|11370.8|27
1655198190000|2022-06-14 09:16:30|11374|11372|11374.2|11372.2|11374.8|11372.8|11372.5|11370.5|18
1655198200000|2022-06-14 09:16:40|11373.9|11371.9|11374|11372|11374.9|11372.9|11373.7|11371.7|32
1655198210000|2022-06-14 09:16:50|11374.4|11372.4|11376.2|11374.2|11376.2|11374.2|11372.9|11370.9|15
1655198220000|2022-06-14 09:17:00|11376.3|11374.3|11373.5|11371.5|11376.9|11374.9|11373.2|11371.2|15
1655198230000|2022-06-14 09:17:10|11373.9|11371.9|11374.7|11372.7|11375.2|11373.2|11372|11370|17
1655198240000|2022-06-14 09:17:20|11375.2|11373.2|11372|11370|11375.5|11373.5|11372|11370|19
1655198250000|2022-06-14 09:17:30|11372.3|11370.3|11375.3|11373.3|11375.3|11373.3|11371.9|11369.9|100
1655198260000|2022-06-14 09:17:40|11375.4|11373.4|11378.7|11376.7|11378.7|11376.7|11375.4|11373.4|44
1655198270000|2022-06-14 09:17:50|11378.5|11376.5|11381.2|11379.2|11381.2|11379.2|11376.7|11374.7|93
1655198280000|2022-06-14 09:18:00|11380.4|11378.4|11382.4|11380.4|11382.9|11380.9|11380.4|11378.4|30
1655198290000|2022-06-14 09:18:10|11382.3|11380.3|11383.4|11381.4|11383.5|11381.5|11382.3|11380.3|11
1655198300000|2022-06-14 09:18:20|11383.5|11381.5|11388.2|11386.2|11388.9|11386.9|11383.5|11381.5|54
1655198310000|2022-06-14 09:18:30|11387.9|11385.9|11383.9|11381.9|11387.9|11385.9|11383.2|11381.2|31
1655198320000|2022-06-14 09:18:40|11384|11382|11382.7|11380.7|11385.2|11383.2|11382.2|11380.2|14
1655198330000|2022-06-14 09:18:50|11382.8|11380.8|11381|11379|11382.8|11380.8|11381|11379|17
1655198340000|2022-06-14 09:19:00|11382.3|11380.3|11382.9|11380.9|11383.5|11381.5|11380.7|11378.7|19
1655198350000|2022-06-14 09:19:10|11382.8|11380.8|11381.9|11379.9|11382.9|11380.9|11381.3|11379.3|4
1655198360000|2022-06-14 09:19:20|11382.4|11380.4|11386.2|11384.2|11386.7|11384.7|11382.4|11380.4|8
1655198370000|2022-06-14 09:19:30|11386.3|11384.3|11389.4|11387.4|11389.7|11387.7|11385.3|11383.3|37
1655198380000|2022-06-14 09:19:40|11389.7|11387.7|11386.8|11384.8|11391|11389|11386.8|11384.8|26
1655198390000|2022-06-14 09:19:50|11386.7|11384.7|11388.2|11386.2|11388.3|11386.3|11385.2|11383.2|40
1655198400000|2022-06-14 09:20:00|11387.7|11385.7|11388.2|11386.2|11390.3|11388.3|11387.4|11385.4|56
1655198410000|2022-06-14 09:20:10|11388|11386|11389.5|11387.5|11389.8|11387.8|11386.7|11384.7|34
1655198420000|2022-06-14 09:20:20|11389.8|11387.8|11390|11388|11391|11389|11389.4|11387.4|11
1655198430000|2022-06-14 09:20:30|11390.3|11388.3|11389.3|11387.3|11390.9|11388.9|11388.2|11386.2|11
1655198440000|2022-06-14 09:20:40|11388.8|11386.8|11385.5|11383.5|11389|11387|11384|11382|25
1655198450000|2022-06-14 09:20:50|11385.4|11383.4|11383.8|11381.8|11385.4|11383.4|11382.8|11380.8|51
1655198460000|2022-06-14 09:21:00|11384.3|11382.3|11388.7|11386.7|11388.7|11386.7|11384.3|11382.3|11
1655198470000|2022-06-14 09:21:10|11388.5|11386.5|11384.7|11382.7|11388.8|11386.8|11384|11382|120
1655198480000|2022-06-14 09:21:20|11384.8|11382.8|11385.3|11383.3|11385.7|11383.7|11382.8|11380.8|20
1655198490000|2022-06-14 09:21:30|11385.2|11383.2|11383.9|11381.9|11385.7|11383.7|11383.5|11381.5|13
1655198500000|2022-06-14 09:21:40|11384.5|11382.5|11388.3|11386.3|11388.3|11386.3|11384.5|11382.5|19
1655198510000|2022-06-14 09:21:50|11388.5|11386.5|11392.9|11390.9|11392.9|11390.9|11388.5|11386.5|57
1655198520000|2022-06-14 09:22:00|11392.7|11390.7|11391.2|11389.2|11393.3|11391.3|11389.9|11387.9|59
1655198530000|2022-06-14 09:22:10|11391|11389|11392|11390|11392.3|11390.3|11388|11386|73
1655198540000|2022-06-14 09:22:20|11391.9|11389.9|11394.2|11392.2|11394.5|11392.5|11391.3|11389.3|40
1655198550000|2022-06-14 09:22:30|11393.9|11391.9|11394.8|11392.8|11396.8|11394.8|11393.8|11391.8|67
1655198560000|2022-06-14 09:22:40|11395.2|11393.2|11399.7|11397.7|11400|11398|11393.2|11391.2|144
1655198570000|2022-06-14 09:22:50|11399.2|11397.2|11395.8|11393.8|11400.5|11398.5|11395.5|11393.5|70
1655198580000|2022-06-14 09:23:00|11395.7|11393.7|11398.5|11396.5|11398.5|11396.5|11393.2|11391.2|43
1655198590000|2022-06-14 09:23:10|11397.9|11395.9|11396.5|11394.5|11398.7|11396.7|11396.5|11394.5|38
1655198600000|2022-06-14 09:23:20|11396.9|11394.9|11394.4|11392.4|11396.9|11394.9|11392.9|11390.9|44
1655198610000|2022-06-14 09:23:30|11395.3|11393.3|11397.2|11395.2|11397.3|11395.3|11393.5|11391.5|25
1655198620000|2022-06-14 09:23:40|11397.3|11395.3|11402.2|11400.2|11402.7|11400.7|11397|11395|79
1655198630000|2022-06-14 09:23:50|11402|11400|11402.3|11400.3|11402.7|11400.7|11400.8|11398.8|22
1655198640000|2022-06-14 09:24:00|11402.4|11400.4|11399.5|11397.5|11402.9|11400.9|11398.7|11396.7|78
1655198650000|2022-06-14 09:24:10|11400|11398|11402.4|11400.4|11402.9|11400.9|11399.9|11397.9|43
1655198660000|2022-06-14 09:24:20|11402.3|11400.3|11400.9|11398.9|11403|11401|11398.8|11396.8|43
1655198670000|2022-06-14 09:24:30|11401|11399|11401.2|11399.2|11404.3|11402.3|11399.3|11397.3|86
1655198680000|2022-06-14 09:24:40|11401.3|11399.3|11398.7|11396.7|11401.9|11399.9|11398.5|11396.5|38
1655198690000|2022-06-14 09:24:50|11399.4|11397.4|11398.9|11396.9|11400.8|11398.8|11398.7|11396.7|47
1655198700000|2022-06-14 09:25:00|11398.8|11396.8|11396.7|11394.7|11399.9|11397.9|11396.7|11394.7|47
1655198710000|2022-06-14 09:25:10|11396.5|11394.5|11395|11393|11396.7|11394.7|11393.8|11391.8|33
1655198720000|2022-06-14 09:25:20|11394.9|11392.9|11395|11393|11395.8|11393.8|11394|11392|26
1655198730000|2022-06-14 09:25:30|11394.9|11392.9|11390.3|11388.3|11395.4|11393.4|11388.8|11386.8|77
1655198740000|2022-06-14 09:25:40|11390.2|11388.2|11393.2|11391.2|11393.8|11391.8|11389.5|11387.5|44
1655198750000|2022-06-14 09:25:50|11393|11391|11389.5|11387.5|11393.2|11391.2|11389.5|11387.5|78
1655198760000|2022-06-14 09:26:00|11389.8|11387.8|11385.2|11383.2|11389.9|11387.9|11385|11383|45
1655198770000|2022-06-14 09:26:10|11385.4|11383.4|11386.7|11384.7|11386.9|11384.9|11384.3|11382.3|64
1655198780000|2022-06-14 09:26:20|11386.5|11384.5|11384.5|11382.5|11386.7|11384.7|11383.7|11381.7|9
1655198790000|2022-06-14 09:26:30|11384.4|11382.4|11384.3|11382.3|11386.2|11384.2|11383.5|11381.5|25
1655198800000|2022-06-14 09:26:40|11382.7|11380.7|11387.7|11385.7|11387.7|11385.7|11382.4|11380.4|44
1655198810000|2022-06-14 09:26:50|11387.8|11385.8|11383.2|11381.2|11388.2|11386.2|11382.9|11380.9|16
1655198820000|2022-06-14 09:27:00|11383|11381|11379.7|11377.7|11385|11383|11378.8|11376.8|121
1655198830000|2022-06-14 09:27:10|11379.3|11377.3|11383.2|11381.2|11383.9|11381.9|11379.3|11377.3|31
1655198840000|2022-06-14 09:27:20|11383|11381|11382.7|11380.7|11385.4|11383.4|11382.4|11380.4|32
1655198850000|2022-06-14 09:27:30|11381.9|11379.9|11380.3|11378.3|11385|11383|11380.3|11378.3|56
1655198860000|2022-06-14 09:27:40|11380.2|11378.2|11377.3|11375.3|11380.2|11378.2|11377|11375|63
1655198870000|2022-06-14 09:27:50|11377.2|11375.2|11378.5|11376.5|11378.5|11376.5|11377.2|11375.2|8
1655198880000|2022-06-14 09:28:00|11379.4|11377.4|11380.4|11378.4|11380.8|11378.8|11377.8|11375.8|25
1655198890000|2022-06-14 09:28:10|11380.5|11378.5|11380.9|11378.9|11380.9|11378.9|11380.3|11378.3|12
1655198900000|2022-06-14 09:28:20|11381.9|11379.9|11379.8|11377.8|11382.5|11380.5|11379.3|11377.3|69
1655198910000|2022-06-14 09:28:30|11379.9|11377.9|11379.2|11377.2|11380.4|11378.4|11378.3|11376.3|57
1655198920000|2022-06-14 09:28:40|11379.9|11377.9|11377.7|11375.7|11380|11378|11377.7|11375.7|11
1655198930000|2022-06-14 09:28:50|11377.8|11375.8|11374.7|11372.7|11377.9|11375.9|11374.2|11372.2|34
1655198940000|2022-06-14 09:29:00|11374.8|11372.8|11377.8|11375.8|11377.8|11375.8|11373.9|11371.9|27
1655198950000|2022-06-14 09:29:10|11377.9|11375.9|11375.4|11373.4|11378.7|11376.7|11375.4|11373.4|20
1655198960000|2022-06-14 09:29:20|11375.3|11373.3|11379.7|11377.7|11379.7|11377.7|11374.4|11372.4|52
1655198970000|2022-06-14 09:29:30|11380.4|11378.4|11376.8|11374.8|11381|11379|11376.3|11374.3|20
1655198980000|2022-06-14 09:29:40|11377.5|11375.5|11378|11376|11378.4|11376.4|11376.7|11374.7|6
1655198990000|2022-06-14 09:29:50|11376.2|11374.2|11374.4|11372.4|11377.5|11375.5|11373.3|11371.3|92
1655199000000|2022-06-14 09:30:00|11374.8|11372.8|11379.8|11377.8|11381.5|11379.5|11373.2|11371.2|70
1655199010000|2022-06-14 09:30:10|11379.7|11377.7|11381.7|11379.7|11381.7|11379.7|11378.3|11376.3|30
1655199020000|2022-06-14 09:30:20|11381.8|11379.8|11381.8|11379.8|11382.3|11380.3|11379.2|11377.2|16
1655199030000|2022-06-14 09:30:30|11382.2|11380.2|11384.2|11382.2|11384.7|11382.7|11381.7|11379.7|27
1655199040000|2022-06-14 09:30:40|11383.8|11381.8|11376.7|11374.7|11383.8|11381.8|11376.2|11374.2|34
1655199050000|2022-06-14 09:30:50|11376.4|11374.4|11378.4|11376.4|11378.4|11376.4|11375.4|11373.4|12
1655199060000|2022-06-14 09:31:00|11378.2|11376.2|11380.3|11378.3|11382.5|11380.5|11377.3|11375.3|39
1655199070000|2022-06-14 09:31:10|11380.4|11378.4|11377.2|11375.2|11381.4|11379.4|11375.9|11373.9|88
1655199080000|2022-06-14 09:31:20|11377|11375|11380.4|11378.4|11380.9|11378.9|11376.8|11374.8|32
1655199090000|2022-06-14 09:31:30|11380.5|11378.5|11379.4|11377.4|11381.4|11379.4|11379.3|11377.3|16
1655199100000|2022-06-14 09:31:40|11379.3|11377.3|11380.9|11378.9|11382.5|11380.5|11379.3|11377.3|10
1655199110000|2022-06-14 09:31:50|11381.3|11379.3|11384.2|11382.2|11384.9|11382.9|11381|11379|16
1655199120000|2022-06-14 09:32:00|11384|11382|11382|11380|11384.2|11382.2|11381.8|11379.8|7
1655199130000|2022-06-14 09:32:10|11381.9|11379.9|11379|11377|11381.9|11379.9|11379|11377|9
1655199140000|2022-06-14 09:32:20|11379.4|11377.4|11377.4|11375.4|11380.4|11378.4|11377|11375|15
1655199150000|2022-06-14 09:32:30|11377.5|11375.5|11380.5|11378.5|11381.7|11379.7|11376.9|11374.9|13
1655199160000|2022-06-14 09:32:40|11378.9|11376.9|11378.7|11376.7|11379.2|11377.2|11377.5|11375.5|18
1655199170000|2022-06-14 09:32:50|11379.4|11377.4|11382.5|11380.5|11383.8|11381.8|11379.4|11377.4|62
1655199180000|2022-06-14 09:33:00|11383.8|11381.8|11387.5|11385.5|11388.4|11386.4|11381.3|11379.3|47
1655199190000|2022-06-14 09:33:10|11386.9|11384.9|11385.9|11383.9|11387.7|11385.7|11385.7|11383.7|28
1655199200000|2022-06-14 09:33:20|11386|11384|11384.4|11382.4|11387.7|11385.7|11384.2|11382.2|17
1655199210000|2022-06-14 09:33:30|11383.5|11381.5|11381.5|11379.5|11383.5|11381.5|11381.2|11379.2|16
1655199220000|2022-06-14 09:33:40|11381.7|11379.7|11382.7|11380.7|11383.4|11381.4|11381.5|11379.5|12
1655199230000|2022-06-14 09:33:50|11382|11380|11379.7|11377.7|11384|11382|11378.9|11376.9|30
1655199240000|2022-06-14 09:34:00|11379.3|11377.3|11375.2|11373.2|11381.4|11379.4|11373.9|11371.9|67
1655199250000|2022-06-14 09:34:10|11375.3|11373.3|11377.5|11375.5|11379.7|11377.7|11375.2|11373.2|30
1655199260000|2022-06-14 09:34:20|11376.3|11374.3|11374.8|11372.8|11376.8|11374.8|11373.2|11371.2|52
1655199270000|2022-06-14 09:34:30|11374.7|11372.7|11372|11370|11377.8|11375.8|11372|11370|34
1655199280000|2022-06-14 09:34:40|11372.2|11370.2|11372|11370|11373.2|11371.2|11370.7|11368.7|79
1655199290000|2022-06-14 09:34:50|11371.9|11369.9|11370.8|11368.8|11373.5|11371.5|11370.5|11368.5|34
1655199300000|2022-06-14 09:35:00|11370.2|11368.2|11372.9|11370.9|11373.9|11371.9|11370|11368|49
1655199310000|2022-06-14 09:35:10|11373|11371|11371.9|11369.9|11373.3|11371.3|11371.3|11369.3|25
1655199320000|2022-06-14 09:35:20|11372.2|11370.2|11377.5|11375.5|11377.5|11375.5|11372|11370|30
1655199330000|2022-06-14 09:35:30|11377.9|11375.9|11379.4|11377.4|11380.3|11378.3|11375.8|11373.8|110
1655199340000|2022-06-14 09:35:40|11379.5|11377.5|11381|11379|11384.4|11382.4|11379.4|11377.4|79
1655199350000|2022-06-14 09:35:50|11381.7|11379.7|11388.7|11386.7|11388.7|11386.7|11381.7|11379.7|44
1655199360000|2022-06-14 09:36:00|11388.2|11386.2|11390.4|11388.4|11390.4|11388.4|11386.4|11384.4|35
1655199370000|2022-06-14 09:36:10|11389.9|11387.9|11391.7|11389.7|11392.4|11390.4|11388.9|11386.9|44
1655199380000|2022-06-14 09:36:20|11391.5|11389.5|11391.9|11389.9|11392|11390|11387.7|11385.7|21
1655199390000|2022-06-14 09:36:30|11391.8|11389.8|11388.5|11386.5|11392|11390|11388.5|11386.5|11
1655199400000|2022-06-14 09:36:40|11387.8|11385.8|11389.8|11387.8|11390.8|11388.8|11387.8|11385.8|23
1655199410000|2022-06-14 09:36:50|11389.9|11387.9|11391.8|11389.8|11393|11391|11388.5|11386.5|58
1655199420000|2022-06-14 09:37:00|11392|11390|11393.4|11391.4|11393.9|11391.9|11391.8|11389.8|24
1655199430000|2022-06-14 09:37:10|11393.5|11391.5|11394.7|11392.7|11397|11395|11393.4|11391.4|34
1655199440000|2022-06-14 09:37:20|11394.8|11392.8|11393|11391|11396.7|11394.7|11391.8|11389.8|31
1655199450000|2022-06-14 09:37:30|11393.2|11391.2|11397.3|11395.3|11397.3|11395.3|11390.9|11388.9|84
1655199460000|2022-06-14 09:37:40|11397.2|11395.2|11393.5|11391.5|11397.9|11395.9|11393.5|11391.5|17
1655199470000|2022-06-14 09:37:50|11392.9|11390.9|11395.7|11393.7|11395.9|11393.9|11392.5|11390.5|27
1655199480000|2022-06-14 09:38:00|11395.8|11393.8|11396.2|11394.2|11399.7|11397.7|11395.7|11393.7|23
1655199490000|2022-06-14 09:38:10|11396.3|11394.3|11394|11392|11396.3|11394.3|11393.4|11391.4|24
1655199500000|2022-06-14 09:38:20|11393.9|11391.9|11391.8|11389.8|11393.9|11391.9|11391.5|11389.5|11
1655199510000|2022-06-14 09:38:30|11391.7|11389.7|11391.5|11389.5|11393.3|11391.3|11391.4|11389.4|19
1655199520000|2022-06-14 09:38:40|11391.8|11389.8|11389.5|11387.5|11392.9|11390.9|11388|11386|21
1655199530000|2022-06-14 09:38:50|11389.7|11387.7|11396.8|11394.8|11397.4|11395.4|11389.7|11387.7|39
1655199540000|2022-06-14 09:39:00|11396.9|11394.9|11399|11397|11399.3|11397.3|11395.9|11393.9|5
1655199550000|2022-06-14 09:39:10|11399.2|11397.2|11399.9|11397.9|11400.8|11398.8|11398.7|11396.7|30
1655199560000|2022-06-14 09:39:20|11400|11398|11397.8|11395.8|11400.9|11398.9|11397.5|11395.5|19
1655199570000|2022-06-14 09:39:30|11397.9|11395.9|11396.3|11394.3|11397.9|11395.9|11395.7|11393.7|10
1655199580000|2022-06-14 09:39:40|11396.2|11394.2|11396.8|11394.8|11397.7|11395.7|11394.9|11392.9|10
1655199590000|2022-06-14 09:39:50|11396.7|11394.7|11388.3|11386.3|11396.7|11394.7|11388.3|11386.3|51
1655199600000|2022-06-14 09:40:00|11388.4|11386.4|11396.5|11394.5|11397.7|11395.7|11388.3|11386.3|25
1655199610000|2022-06-14 09:40:10|11396.4|11394.4|11395.4|11393.4|11398|11396|11395.4|11393.4|15
1655199620000|2022-06-14 09:40:20|11394.7|11392.7|11395.8|11393.8|11396.4|11394.4|11391.8|11389.8|27
1655199630000|2022-06-14 09:40:30|11395.7|11393.7|11392.9|11390.9|11395.7|11393.7|11392.9|11390.9|12
1655199640000|2022-06-14 09:40:40|11393|11391|11395.7|11393.7|11395.7|11393.7|11392.2|11390.2|10
1655199650000|2022-06-14 09:40:50|11394.7|11392.7|11395.9|11393.9|11397.7|11395.7|11394.7|11392.7|16
1655199660000|2022-06-14 09:41:00|11395.7|11393.7|11395.9|11393.9|11396.4|11394.4|11394.5|11392.5|13
1655199670000|2022-06-14 09:41:10|11395.8|11393.8|11396.4|11394.4|11398.8|11396.8|11394.7|11392.7|29
1655199680000|2022-06-14 09:41:20|11396.3|11394.3|11392.9|11390.9|11396.4|11394.4|11392.3|11390.3|11
1655199690000|2022-06-14 09:41:30|11393|11391|11395.7|11393.7|11395.7|11393.7|11392.9|11390.9|6
1655199700000|2022-06-14 09:41:40|11395.8|11393.8|11398.2|11396.2|11399.4|11397.4|11395.8|11393.8|21
1655199710000|2022-06-14 09:41:50|11397.9|11395.9|11398.2|11396.2|11398.7|11396.7|11396.4|11394.4|6
1655199720000|2022-06-14 09:42:00|11398.3|11396.3|11395.7|11393.7|11398.7|11396.7|11395.2|11393.2|60
1655199730000|2022-06-14 09:42:10|11395.8|11393.8|11395.9|11393.9|11396.3|11394.3|11395.4|11393.4|3
1655199740000|2022-06-14 09:42:20|11395.7|11393.7|11393.9|11391.9|11396.2|11394.2|11392.4|11390.4|24
1655199750000|2022-06-14 09:42:30|11394.7|11392.7|11391.9|11389.9|11395.7|11393.7|11391|11389|27
1655199760000|2022-06-14 09:42:40|11392|11390|11393.8|11391.8|11395|11393|11390.8|11388.8|36
1655199770000|2022-06-14 09:42:50|11393.9|11391.9|11394.7|11392.7|11395.7|11393.7|11393.7|11391.7|9
1655199780000|2022-06-14 09:43:00|11394.3|11392.3|11392.2|11390.2|11394.3|11392.3|11390.8|11388.8|11
1655199790000|2022-06-14 09:43:10|11392.3|11390.3|11392.2|11390.2|11392.7|11390.7|11391.2|11389.2|0
1655199800000|2022-06-14 09:43:20|11392|11390|11393|11391|11394.5|11392.5|11391.5|11389.5|18
1655199810000|2022-06-14 09:43:30|11392.9|11390.9|11393.4|11391.4|11396|11394|11392.9|11390.9|49
1655199820000|2022-06-14 09:43:40|11393.5|11391.5|11394.8|11392.8|11395.2|11393.2|11391.8|11389.8|44
1655199830000|2022-06-14 09:43:50|11394.5|11392.5|11394.2|11392.2|11396|11394|11392.5|11390.5|77
1655199840000|2022-06-14 09:44:00|11394.3|11392.3|11393.9|11391.9|11395.8|11393.8|11393.5|11391.5|12
1655199850000|2022-06-14 09:44:10|11393.8|11391.8|11390.8|11388.8|11393.8|11391.8|11389.2|11387.2|38
1655199860000|2022-06-14 09:44:20|11391.4|11389.4|11390.2|11388.2|11391.4|11389.4|11388.8|11386.8|25
1655199870000|2022-06-14 09:44:30|11390|11388|11390.8|11388.8|11391.8|11389.8|11390|11388|9
1655199880000|2022-06-14 09:44:40|11391.9|11389.9|11393.9|11391.9|11394.7|11392.7|11391.8|11389.8|12
1655199890000|2022-06-14 09:44:50|11394|11392|11395|11393|11396|11394|11392.9|11390.9|40
1655199900000|2022-06-14 09:45:00|11395.7|11393.7|11396.9|11394.9|11397.7|11395.7|11395.5|11393.5|18
1655199910000|2022-06-14 09:45:10|11396.5|11394.5|11394.2|11392.2|11396.5|11394.5|11394.2|11392.2|35
1655199920000|2022-06-14 09:45:20|11393.8|11391.8|11395.9|11393.9|11397|11395|11393.2|11391.2|48
1655199930000|2022-06-14 09:45:30|11395.5|11393.5|11394.7|11392.7|11395.5|11393.5|11393.7|11391.7|18
1655199940000|2022-06-14 09:45:40|11394.8|11392.8|11394.8|11392.8|11395.9|11393.9|11394.5|11392.5|33
1655199950000|2022-06-14 09:45:50|11394.5|11392.5|11395.4|11393.4|11396.9|11394.9|11393.8|11391.8|11
1655199960000|2022-06-14 09:46:00|11395.3|11393.3|11394.9|11392.9|11397.5|11395.5|11391.9|11389.9|41
1655199970000|2022-06-14 09:46:10|11395|11393|11392.9|11390.9|11395.4|11393.4|11392.2|11390.2|10
1655199980000|2022-06-14 09:46:20|11392.2|11390.2|11390.4|11388.4|11392.2|11390.2|11389.8|11387.8|22
1655199990000|2022-06-14 09:46:30|11389.7|11387.7|11392.9|11390.9|11393.2|11391.2|11389.7|11387.7|20
1655200000000|2022-06-14 09:46:40|11392.4|11390.4|11393.3|11391.3|11395.7|11393.7|11392.3|11390.3|23
1655200010000|2022-06-14 09:46:50|11393.2|11391.2|11395.5|11393.5|11395.5|11393.5|11391.3|11389.3|28
1655200020000|2022-06-14 09:47:00|11395.2|11393.2|11395.4|11393.4|11396.4|11394.4|11393.2|11391.2|33
1655200030000|2022-06-14 09:47:10|11395.3|11393.3|11395.8|11393.8|11395.9|11393.9|11394.2|11392.2|22
1655200040000|2022-06-14 09:47:20|11395.9|11393.9|11390|11388|11395.9|11393.9|11389.7|11387.7|30
1655200050000|2022-06-14 09:47:30|11390.4|11388.4|11391.5|11389.5|11392.7|11390.7|11390.4|11388.4|17
1655200060000|2022-06-14 09:47:40|11391.4|11389.4|11391.3|11389.3|11393|11391|11389.8|11387.8|19
1655200070000|2022-06-14 09:47:50|11391.4|11389.4|11389.8|11387.8|11391.5|11389.5|11389.8|11387.8|1
1655200080000|2022-06-14 09:48:00|11390.2|11388.2|11390|11388|11392.4|11390.4|11389.8|11387.8|45
1655200090000|2022-06-14 09:48:10|11390.2|11388.2|11390.2|11388.2|11390.3|11388.3|11389.2|11387.2|7
1655200100000|2022-06-14 09:48:20|11390.3|11388.3|11390.8|11388.8|11391.2|11389.2|11389.8|11387.8|11
1655200110000|2022-06-14 09:48:30|11390.7|11388.7|11391.9|11389.9|11394.2|11392.2|11390.7|11388.7|9
1655200120000|2022-06-14 09:48:40|11391.7|11389.7|11395.2|11393.2|11395.3|11393.3|11390|11388|17
1655200130000|2022-06-14 09:48:50|11395.3|11393.3|11395.9|11393.9|11397.4|11395.4|11394.4|11392.4|35
1655200140000|2022-06-14 09:49:00|11396.2|11394.2|11393|11391|11396.9|11394.9|11393|11391|13
1655200150000|2022-06-14 09:49:10|11393.4|11391.4|11396.8|11394.8|11396.8|11394.8|11392.4|11390.4|11
1655200160000|2022-06-14 09:49:20|11396.9|11394.9|11393.9|11391.9|11397.5|11395.5|11393.7|11391.7|21
1655200170000|2022-06-14 09:49:30|11394.2|11392.2|11396|11394|11397.2|11395.2|11392.9|11390.9|31
1655200180000|2022-06-14 09:49:40|11395.9|11393.9|11399.5|11397.5|11399.5|11397.5|11395.8|11393.8|18
1655200190000|2022-06-14 09:49:50|11399.8|11397.8|11395.8|11393.8|11402.7|11400.7|11395.8|11393.8|57
1655200200000|2022-06-14 09:50:00|11396.4|11394.4|11396.4|11394.4|11397.8|11395.8|11394.9|11392.9|26
1655200210000|2022-06-14 09:50:10|11396.3|11394.3|11392.4|11390.4|11396.4|11394.4|11392|11390|24
1655200220000|2022-06-14 09:50:20|11391.5|11389.5|11391|11389|11391.5|11389.5|11390|11388|15
1655200230000|2022-06-14 09:50:30|11390.9|11388.9|11389.2|11387.2|11390.9|11388.9|11388.7|11386.7|57
1655200240000|2022-06-14 09:50:40|11389.4|11387.4|11391.4|11389.4|11391.4|11389.4|11388.9|11386.9|12
1655200250000|2022-06-14 09:50:50|11391.3|11389.3|11391.4|11389.4|11393.4|11391.4|11390.8|11388.8|24
1655200260000|2022-06-14 09:51:00|11391.3|11389.3|11390.8|11388.8|11392.7|11390.7|11390.7|11388.7|7
1655200270000|2022-06-14 09:51:10|11390.7|11388.7|11392.7|11390.7|11393.8|11391.8|11390.7|11388.7|5
1655200280000|2022-06-14 09:51:20|11393.7|11391.7|11395|11393|11395.3|11393.3|11393.5|11391.5|2
1655200290000|2022-06-14 09:51:30|11395.2|11393.2|11391.7|11389.7|11395.2|11393.2|11391|11389|23
1655200300000|2022-06-14 09:51:40|11391.5|11389.5|11392.2|11390.2|11392.2|11390.2|11391.4|11389.4|2
1655200310000|2022-06-14 09:51:50|11392|11390|11392.8|11390.8|11394.5|11392.5|11391.2|11389.2|20
1655200320000|2022-06-14 09:52:00|11392.7|11390.7|11397.7|11395.7|11400.5|11398.5|11391.8|11389.8|74
1655200330000|2022-06-14 09:52:10|11396.3|11394.3|11395.7|11393.7|11396.3|11394.3|11394|11392|13
1655200340000|2022-06-14 09:52:20|11396.4|11394.4|11398.9|11396.9|11400|11398|11395.9|11393.9|14
1655200350000|2022-06-14 09:52:30|11397.8|11395.8|11395|11393|11399|11397|11394.8|11392.8|42
1655200360000|2022-06-14 09:52:40|11395.2|11393.2|11399.2|11397.2|11400.2|11398.2|11394.9|11392.9|5
1655200370000|2022-06-14 09:52:50|11399|11397|11396.9|11394.9|11399|11397|11395.7|11393.7|31
1655200380000|2022-06-14 09:53:00|11396.8|11394.8|11396.5|11394.5|11397.4|11395.4|11395.7|11393.7|6
1655200390000|2022-06-14 09:53:10|11396.9|11394.9|11399.3|11397.3|11400|11398|11396.2|11394.2|9
1655200400000|2022-06-14 09:53:20|11399.7|11397.7|11397.2|11395.2|11399.7|11397.7|11397.2|11395.2|11
1655200410000|2022-06-14 09:53:30|11396.7|11394.7|11398|11396|11398|11396|11395.7|11393.7|24
1655200420000|2022-06-14 09:53:40|11397|11395|11392.7|11390.7|11397|11395|11392|11390|16
1655200430000|2022-06-14 09:53:50|11393|11391|11393.4|11391.4|11394.7|11392.7|11392.3|11390.3|20
1655200440000|2022-06-14 09:54:00|11393.5|11391.5|11396.2|11394.2|11396.2|11394.2|11392.3|11390.3|11
1655200450000|2022-06-14 09:54:10|11396.5|11394.5|11395.2|11393.2|11397.2|11395.2|11395.2|11393.2|7
1655200460000|2022-06-14 09:54:20|11395.8|11393.8|11393.5|11391.5|11395.8|11393.8|11393.5|11391.5|3
1655200470000|2022-06-14 09:54:30|11393.4|11391.4|11388.7|11386.7|11393.7|11391.7|11387.8|11385.8|60
1655200480000|2022-06-14 09:54:40|11388.8|11386.8|11388.4|11386.4|11389|11387|11386.7|11384.7|25
1655200490000|2022-06-14 09:54:50|11387.9|11385.9|11389.9|11387.9|11391.9|11389.9|11387.4|11385.4|22
1655200500000|2022-06-14 09:55:00|11389.2|11387.2|11383.4|11381.4|11389.7|11387.7|11383.2|11381.2|18
1655200510000|2022-06-14 09:55:10|11383.3|11381.3|11384.7|11382.7|11385.3|11383.3|11381|11379|50
1655200520000|2022-06-14 09:55:20|11384.8|11382.8|11386.7|11384.7|11386.9|11384.9|11383.5|11381.5|18
1655200530000|2022-06-14 09:55:30|11387.8|11385.8|11389.8|11387.8|11392|11390|11387.8|11385.8|47
1655200540000|2022-06-14 09:55:40|11390.4|11388.4|11391|11389|11391.7|11389.7|11389.8|11387.8|36
1655200550000|2022-06-14 09:55:50|11390.9|11388.9|11388.8|11386.8|11390.9|11388.9|11387.2|11385.2|37
1655200560000|2022-06-14 09:56:00|11389.5|11387.5|11389.7|11387.7|11390.9|11388.9|11388.5|11386.5|42
1655200570000|2022-06-14 09:56:10|11389.5|11387.5|11390.3|11388.3|11391.9|11389.9|11388.2|11386.2|13
1655200580000|2022-06-14 09:56:20|11390.4|11388.4|11392.5|11390.5|11392.5|11390.5|11390.3|11388.3|27
1655200590000|2022-06-14 09:56:30|11390.3|11388.3|11389.9|11387.9|11390.4|11388.4|11389.2|11387.2|16
1655200600000|2022-06-14 09:56:40|11390|11388|11388|11386|11390|11388|11386.9|11384.9|4
1655200610000|2022-06-14 09:56:50|11387.4|11385.4|11384.3|11382.3|11387.4|11385.4|11383.2|11381.2|30
1655200620000|2022-06-14 09:57:00|11384.4|11382.4|11384.7|11382.7|11385.3|11383.3|11381.5|11379.5|77
1655200630000|2022-06-14 09:57:10|11385|11383|11382.9|11380.9|11385|11383|11382|11380|51
1655200640000|2022-06-14 09:57:20|11383.2|11381.2|11382.3|11380.3|11383.8|11381.8|11381.7|11379.7|15
1655200650000|2022-06-14 09:57:30|11381.9|11379.9|11380.2|11378.2|11382.2|11380.2|11379.9|11377.9|21
1655200660000|2022-06-14 09:57:40|11379.8|11377.8|11382|11380|11382.7|11380.7|11379.8|11377.8|14
1655200670000|2022-06-14 09:57:50|11381.9|11379.9|11384.5|11382.5|11384.5|11382.5|11381.4|11379.4|13
1655200680000|2022-06-14 09:58:00|11384.4|11382.4|11381.4|11379.4|11385.3|11383.3|11381|11379|19
1655200690000|2022-06-14 09:58:10|11381.3|11379.3|11387.9|11385.9|11388.9|11386.9|11379.5|11377.5|99
1655200700000|2022-06-14 09:58:20|11387.4|11385.4|11388.8|11386.8|11389.2|11387.2|11386.9|11384.9|44
1655200710000|2022-06-14 09:58:30|11388.7|11386.7|11390.3|11388.3|11390.3|11388.3|11388.2|11386.2|22
1655200720000|2022-06-14 09:58:40|11389.8|11387.8|11384.8|11382.8|11389.8|11387.8|11383.5|11381.5|17
1655200730000|2022-06-14 09:58:50|11384.7|11382.7|11387.7|11385.7|11387.8|11385.8|11383.7|11381.7|40
1655200740000|2022-06-14 09:59:00|11387.8|11385.8|11380.8|11378.8|11387.8|11385.8|11380.5|11378.5|51
1655200750000|2022-06-14 09:59:10|11380.7|11378.7|11383|11381|11383.2|11381.2|11380.5|11378.5|6
1655200760000|2022-06-14 09:59:20|11383.2|11381.2|11386.5|11384.5|11389|11387|11383|11381|47
1655200770000|2022-06-14 09:59:30|11386.7|11384.7|11383.9|11381.9|11387.5|11385.5|11383.9|11381.9|9
1655200780000|2022-06-14 09:59:40|11383.8|11381.8|11383.4|11381.4|11383.9|11381.9|11383.2|11381.2|4
1655200790000|2022-06-14 09:59:50|11383.5|11381.5|11382.4|11380.4|11383.8|11381.8|11381.4|11379.4|25
1655200800000|2022-06-14 10:00:00|11382.3|11380.3|11381.5|11379.5|11385|11383|11379.9|11377.9|69
1655200810000|2022-06-14 10:00:10|11380.9|11378.9|11381.9|11379.9|11381.9|11379.9|11379.8|11377.8|40
1655200820000|2022-06-14 10:00:20|11382|11380|11381.4|11379.4|11382.8|11380.8|11380|11378|16
1655200830000|2022-06-14 10:00:30|11381.3|11379.3|11378|11376|11381.3|11379.3|11377.9|11375.9|33
1655200840000|2022-06-14 10:00:40|11377.9|11375.9|11381.3|11379.3|11381.4|11379.4|11376.8|11374.8|43
1655200850000|2022-06-14 10:00:50|11381.2|11379.2|11378.5|11376.5|11381.3|11379.3|11378.3|11376.3|15
1655200860000|2022-06-14 10:01:00|11378.4|11376.4|11378.2|11376.2|11381.3|11379.3|11377.3|11375.3|39
1655200870000|2022-06-14 10:01:10|11377.9|11375.9|11373.2|11371.2|11377.9|11375.9|11372.9|11370.9|52
1655200880000|2022-06-14 10:01:20|11373.3|11371.3|11372.5|11370.5|11373.9|11371.9|11372.3|11370.3|28
1655200890000|2022-06-14 10:01:30|11372.3|11370.3|11371.7|11369.7|11372.3|11370.3|11370.3|11368.3|42
1655200900000|2022-06-14 10:01:40|11371.5|11369.5|11370.8|11368.8|11371.8|11369.8|11370|11368|61
1655200910000|2022-06-14 10:01:50|11370.7|11368.7|11366.9|11364.9|11370.7|11368.7|11366.9|11364.9|133
1655200920000|2022-06-14 10:02:00|11366.8|11364.8|11367.5|11365.5|11368.8|11366.8|11366.3|11364.3|63
1655200930000|2022-06-14 10:02:10|11367.4|11365.4|11365.9|11363.9|11367.7|11365.7|11365.9|11363.9|31
1655200940000|2022-06-14 10:02:20|11366.2|11364.2|11359|11357|11366.3|11364.3|11358.5|11356.5|146
1655200950000|2022-06-14 10:02:30|11358.9|11356.9|11357.3|11355.3|11359.9|11357.9|11356.7|11354.7|91
1655200960000|2022-06-14 10:02:40|11357.4|11355.4|11356|11354|11358.3|11356.3|11355.2|11353.2|64
1655200970000|2022-06-14 10:02:50|11355.7|11353.7|11355.9|11353.9|11356.2|11354.2|11353.4|11351.4|75
1655200980000|2022-06-14 10:03:00|11355.8|11353.8|11355.5|11353.5|11356.3|11354.3|11355.2|11353.2|52
1655200990000|2022-06-14 10:03:10|11355.4|11353.4|11354.7|11352.7|11357|11355|11354.7|11352.7|38
1655201000000|2022-06-14 10:03:20|11354.8|11352.8|11351.7|11349.7|11354.9|11352.9|11351|11349|97
1655201010000|2022-06-14 10:03:30|11351.5|11349.5|11351.9|11349.9|11352.7|11350.7|11350.9|11348.9|27
1655201020000|2022-06-14 10:03:40|11352|11350|11350.8|11348.8|11353.9|11351.9|11350.8|11348.8|43
1655201030000|2022-06-14 10:03:50|11350.7|11348.7|11349.8|11347.8|11351.2|11349.2|11346.9|11344.9|140
1655201040000|2022-06-14 10:04:00|11349.7|11347.7|11347.8|11345.8|11349.8|11347.8|11347.7|11345.7|25
1655201050000|2022-06-14 10:04:10|11347.7|11345.7|11346.5|11344.5|11348.2|11346.2|11345.2|11343.2|108
1655201060000|2022-06-14 10:04:20|11346.7|11344.7|11351.2|11349.2|11351.3|11349.3|11345.9|11343.9|108
1655201070000|2022-06-14 10:04:30|11351.3|11349.3|11353.2|11351.2|11353.2|11351.2|11350.9|11348.9|26
1655201080000|2022-06-14 10:04:40|11353.4|11351.4|11352.5|11350.5|11355.3|11353.3|11352.5|11350.5|60
1655201090000|2022-06-14 10:04:50|11352.3|11350.3|11349|11347|11352.3|11350.3|11346.4|11344.4|29
1655201100000|2022-06-14 10:05:00|11348.7|11346.7|11348.8|11346.8|11349.8|11347.8|11347.7|11345.7|18
1655201110000|2022-06-14 10:05:10|11348.7|11346.7|11353.2|11351.2|11353.9|11351.9|11348.7|11346.7|30
1655201120000|2022-06-14 10:05:20|11353.3|11351.3|11350.3|11348.3|11354.3|11352.3|11350.2|11348.2|10
1655201130000|2022-06-14 10:05:30|11350.2|11348.2|11352.5|11350.5|11352.5|11350.5|11349.3|11347.3|31
1655201140000|2022-06-14 10:05:40|11353|11351|11353.8|11351.8|11353.8|11351.8|11351.8|11349.8|36
1655201150000|2022-06-14 10:05:50|11353.9|11351.9|11357.2|11355.2|11358.4|11356.4|11353.9|11351.9|42
1655201160000|2022-06-14 10:06:00|11356.8|11354.8|11360.2|11358.2|11360.5|11358.5|11356.8|11354.8|74
1655201170000|2022-06-14 10:06:10|11360|11358|11360.3|11358.3|11360.7|11358.7|11359.3|11357.3|64
1655201180000|2022-06-14 10:06:20|11360.5|11358.5|11360.5|11358.5|11362.3|11360.3|11360.2|11358.2|25
1655201190000|2022-06-14 10:06:30|11360.7|11358.7|11362|11360|11362|11360|11360.7|11358.7|12
1655201200000|2022-06-14 10:06:40|11361.9|11359.9|11362.3|11360.3|11362.4|11360.4|11360.5|11358.5|7
1655201210000|2022-06-14 10:06:50|11362.4|11360.4|11359.2|11357.2|11362.8|11360.8|11358.3|11356.3|30
1655201220000|2022-06-14 10:07:00|11359|11357|11359.4|11357.4|11360.8|11358.8|11358.9|11356.9|22
1655201230000|2022-06-14 10:07:10|11359.3|11357.3|11360.9|11358.9|11360.9|11358.9|11359.2|11357.2|3
1655201240000|2022-06-14 10:07:20|11360.8|11358.8|11361.3|11359.3|11361.4|11359.4|11360.5|11358.5|23
1655201250000|2022-06-14 10:07:30|11361.2|11359.2|11358.5|11356.5|11361.2|11359.2|11357.5|11355.5|10
1655201260000|2022-06-14 10:07:40|11358.8|11356.8|11360.4|11358.4|11361.4|11359.4|11358.8|11356.8|11
1655201270000|2022-06-14 10:07:50|11360.9|11358.9|11360.2|11358.2|11361.4|11359.4|11360.2|11358.2|13
1655201280000|2022-06-14 10:08:00|11359.2|11357.2|11363.5|11361.5|11364.4|11362.4|11358.8|11356.8|25
1655201290000|2022-06-14 10:08:10|11363.7|11361.7|11365.4|11363.4|11365.7|11363.7|11363.7|11361.7|40
1655201300000|2022-06-14 10:08:20|11365.7|11363.7|11362|11360|11365.7|11363.7|11361.2|11359.2|13
1655201310000|2022-06-14 10:08:30|11362.2|11360.2|11358.2|11356.2|11362.5|11360.5|11356.9|11354.9|34
1655201320000|2022-06-14 10:08:40|11358|11356|11355.7|11353.7|11359.4|11357.4|11355.3|11353.3|13
1655201330000|2022-06-14 10:08:50|11355.8|11353.8|11352.2|11350.2|11356.3|11354.3|11352.2|11350.2|82
1655201340000|2022-06-14 10:09:00|11352.3|11350.3|11355.8|11353.8|11355.8|11353.8|11352.3|11350.3|17
1655201350000|2022-06-14 10:09:10|11355.3|11353.3|11353.9|11351.9|11356|11354|11353.7|11351.7|20
1655201360000|2022-06-14 10:09:20|11354|11352|11358|11356|11358.9|11356.9|11354|11352|73
1655201370000|2022-06-14 10:09:30|11357.9|11355.9|11358.9|11356.9|11358.9|11356.9|11357.2|11355.2|100
1655201380000|2022-06-14 10:09:40|11359|11357|11362.8|11360.8|11363.2|11361.2|11358.9|11356.9|31
1655201390000|2022-06-14 10:09:50|11362.9|11360.9|11362.5|11360.5|11363.5|11361.5|11361.7|11359.7|48
1655201400000|2022-06-14 10:10:00|11362.4|11360.4|11363.5|11361.5|11364.4|11362.4|11362.4|11360.4|68
1655201410000|2022-06-14 10:10:10|11363.7|11361.7|11362.2|11360.2|11364.2|11362.2|11362.2|11360.2|37
1655201420000|2022-06-14 10:10:20|11361.5|11359.5|11361.3|11359.3|11362.7|11360.7|11359.9|11357.9|35
1655201430000|2022-06-14 10:10:30|11361.5|11359.5|11361.4|11359.4|11361.7|11359.7|11359.7|11357.7|14
1655201440000|2022-06-14 10:10:40|11361.5|11359.5|11362.9|11360.9|11363.7|11361.7|11361.2|11359.2|16
1655201450000|2022-06-14 10:10:50|11362.8|11360.8|11359.9|11357.9|11362.8|11360.8|11359.8|11357.8|11
1655201460000|2022-06-14 10:11:00|11359.8|11357.8|11359|11357|11360|11358|11358.5|11356.5|13
1655201470000|2022-06-14 10:11:10|11359.2|11357.2|11359.8|11357.8|11359.8|11357.8|11357.8|11355.8|6
1655201480000|2022-06-14 10:11:20|11358.7|11356.7|11357.3|11355.3|11358.8|11356.8|11356.9|11354.9|15
1655201490000|2022-06-14 10:11:30|11357.2|11355.2|11356.9|11354.9|11358.5|11356.5|11354.3|11352.3|36
1655201500000|2022-06-14 10:11:40|11357|11355|11357.4|11355.4|11359|11357|11356.8|11354.8|26
1655201510000|2022-06-14 10:11:50|11357.3|11355.3|11360|11358|11360|11358|11356.3|11354.3|64
1655201520000|2022-06-14 10:12:00|11359.8|11357.8|11359.2|11357.2|11360.5|11358.5|11358.8|11356.8|20
1655201530000|2022-06-14 10:12:10|11359|11357|11357.8|11355.8|11360.8|11358.8|11357.7|11355.7|40
1655201540000|2022-06-14 10:12:20|11356.7|11354.7|11353.3|11351.3|11356.8|11354.8|11351.7|11349.7|114
1655201550000|2022-06-14 10:12:30|11353.4|11351.4|11353.9|11351.9|11355|11353|11352.4|11350.4|77
1655201560000|2022-06-14 10:12:40|11354|11352|11353.8|11351.8|11354|11352|11350.8|11348.8|46
1655201570000|2022-06-14 10:12:50|11353.7|11351.7|11354.9|11352.9|11356.3|11354.3|11352.9|11350.9|38
1655201580000|2022-06-14 10:13:00|11354.8|11352.8|11354.9|11352.9|11354.9|11352.9|11353.9|11351.9|14
1655201590000|2022-06-14 10:13:10|11355.2|11353.2|11356.8|11354.8|11358.2|11356.2|11355|11353|33
1655201600000|2022-06-14 10:13:20|11356.9|11354.9|11356.8|11354.8|11359|11357|11356.5|11354.5|38
1655201610000|2022-06-14 10:13:30|11356.4|11354.4|11355.8|11353.8|11357.2|11355.2|11354.9|11352.9|38
1655201620000|2022-06-14 10:13:40|11355.9|11353.9|11351.9|11349.9|11356|11354|11351.9|11349.9|40
1655201630000|2022-06-14 10:13:50|11351.8|11349.8|11350.8|11348.8|11351.8|11349.8|11349.5|11347.5|34
1655201640000|2022-06-14 10:14:00|11350.9|11348.9|11352.4|11350.4|11353.8|11351.8|11350.9|11348.9|11
1655201650000|2022-06-14 10:14:10|11352.2|11350.2|11350.7|11348.7|11352.2|11350.2|11350|11348|9
1655201660000|2022-06-14 10:14:20|11350.8|11348.8|11350.4|11348.4|11351.8|11349.8|11349.3|11347.3|50
1655201670000|2022-06-14 10:14:30|11350.2|11348.2|11351.5|11349.5|11351.7|11349.7|11350.2|11348.2|15
1655201680000|2022-06-14 10:14:40|11351.3|11349.3|11350.9|11348.9|11352.5|11350.5|11350.4|11348.4|10
1655201690000|2022-06-14 10:14:50|11350.4|11348.4|11349.5|11347.5|11351.2|11349.2|11349.3|11347.3|5
1655201700000|2022-06-14 10:15:00|11349.4|11347.4|11350.3|11348.3|11351.7|11349.7|11349.3|11347.3|46
1655201710000|2022-06-14 10:15:10|11350.2|11348.2|11349|11347|11350.8|11348.8|11348.9|11346.9|40
1655201720000|2022-06-14 10:15:20|11348.9|11346.9|11345.8|11343.8|11348.9|11346.9|11345|11343|65
1655201730000|2022-06-14 10:15:30|11345.3|11343.3|11344.3|11342.3|11345.8|11343.8|11343.4|11341.4|91
1655201740000|2022-06-14 10:15:40|11344.2|11342.2|11343|11341|11344.7|11342.7|11343|11341|36
1655201750000|2022-06-14 10:15:50|11343.2|11341.2|11341.9|11339.9|11343.2|11341.2|11341.3|11339.3|69
1655201760000|2022-06-14 10:16:00|11342|11340|11344.2|11342.2|11344.5|11342.5|11341.5|11339.5|32
1655201770000|2022-06-14 10:16:10|11343.8|11341.8|11342.5|11340.5|11344.8|11342.8|11341.4|11339.4|32
1655201780000|2022-06-14 10:16:20|11342.3|11340.3|11341.4|11339.4|11342.7|11340.7|11341.2|11339.2|20
1655201790000|2022-06-14 10:16:30|11341.5|11339.5|11343.3|11341.3|11343.5|11341.5|11341.4|11339.4|6
1655201800000|2022-06-14 10:16:40|11343.4|11341.4|11341.7|11339.7|11344|11342|11341.3|11339.3|31
1655201810000|2022-06-14 10:16:50|11341.5|11339.5|11343.8|11341.8|11343.9|11341.9|11340.7|11338.7|35
1655201820000|2022-06-14 10:17:00|11343.9|11341.9|11345.5|11343.5|11347.8|11345.8|11343.9|11341.9|62
1655201830000|2022-06-14 10:17:10|11345.8|11343.8|11351.3|11349.3|11351.7|11349.7|11345.8|11343.8|61
1655201840000|2022-06-14 10:17:20|11351.4|11349.4|11352.8|11350.8|11353.4|11351.4|11351.4|11349.4|29
1655201850000|2022-06-14 10:17:30|11349.5|11347.5|11346.2|11344.2|11350|11348|11344.9|11342.9|39
1655201860000|2022-06-14 10:17:40|11346|11344|11344.5|11342.5|11346.4|11344.4|11344.3|11342.3|21
1655201870000|2022-06-14 10:17:50|11344.4|11342.4|11343.4|11341.4|11344.5|11342.5|11342.2|11340.2|17
1655201880000|2022-06-14 10:18:00|11343.8|11341.8|11348.8|11346.8|11349.5|11347.5|11343.8|11341.8|20
1655201890000|2022-06-14 10:18:10|11348.9|11346.9|11344|11342|11349|11347|11343.8|11341.8|29
1655201900000|2022-06-14 10:18:20|11343.9|11341.9|11344.9|11342.9|11345.5|11343.5|11342.2|11340.2|20
1655201910000|2022-06-14 10:18:30|11343.4|11341.4|11343.3|11341.3|11343.5|11341.5|11342.2|11340.2|19
1655201920000|2022-06-14 10:18:40|11343.4|11341.4|11342.8|11340.8|11344.2|11342.2|11342.5|11340.5|19
1655201930000|2022-06-14 10:18:50|11342.5|11340.5|11344.9|11342.9|11344.9|11342.9|11342|11340|36
1655201940000|2022-06-14 10:19:00|11345|11343|11344.3|11342.3|11345|11343|11342.8|11340.8|12
1655201950000|2022-06-14 10:19:10|11343.9|11341.9|11345.9|11343.9|11347.3|11345.3|11343.5|11341.5|15
1655201960000|2022-06-14 10:19:20|11346.8|11344.8|11343.4|11341.4|11346.8|11344.8|11343|11341|56
1655201970000|2022-06-14 10:19:30|11343.5|11341.5|11340.7|11338.7|11344|11342|11340.4|11338.4|29
1655201980000|2022-06-14 10:19:40|11340.8|11338.8|11339.4|11337.4|11341.5|11339.5|11339.3|11337.3|27
1655201990000|2022-06-14 10:19:50|11339.3|11337.3|11341.7|11339.7|11343.9|11341.9|11339.2|11337.2|35
1655202000000|2022-06-14 10:20:00|11341.5|11339.5|11341.9|11339.9|11342.4|11340.4|11339.9|11337.9|25
1655202010000|2022-06-14 10:20:10|11341.8|11339.8|11342.8|11340.8|11343|11341|11340.7|11338.7|28
1655202020000|2022-06-14 10:20:20|11342.7|11340.7|11343.3|11341.3|11343.3|11341.3|11341.2|11339.2|11
1655202030000|2022-06-14 10:20:30|11343.4|11341.4|11343.4|11341.4|11344.8|11342.8|11342.4|11340.4|33
1655202040000|2022-06-14 10:20:40|11343.8|11341.8|11345|11343|11345.3|11343.3|11341.8|11339.8|40
1655202050000|2022-06-14 10:20:50|11344.5|11342.5|11346.5|11344.5|11348.8|11346.8|11344.5|11342.5|82
1655202060000|2022-06-14 10:21:00|11344.2|11342.2|11348.4|11346.4|11348.4|11346.4|11343.5|11341.5|26
1655202070000|2022-06-14 10:21:10|11348.5|11346.5|11352.8|11350.8|11353|11351|11348.5|11346.5|39
1655202080000|2022-06-14 10:21:20|11352.9|11350.9|11357|11355|11357.7|11355.7|11352.8|11350.8|87
1655202090000|2022-06-14 10:21:30|11357.4|11355.4|11353|11351|11357.9|11355.9|11349.9|11347.9|59
1655202100000|2022-06-14 10:21:40|11353.4|11351.4|11353.2|11351.2|11354.9|11352.9|11350.5|11348.5|75
1655202110000|2022-06-14 10:21:50|11353.7|11351.7|11356.4|11354.4|11356.7|11354.7|11352.9|11350.9|31
1655202120000|2022-06-14 10:22:00|11356.3|11354.3|11353.5|11351.5|11357|11355|11353.3|11351.3|27
1655202130000|2022-06-14 10:22:10|11353.3|11351.3|11353.2|11351.2|11353.5|11351.5|11349.8|11347.8|46
1655202140000|2022-06-14 10:22:20|11353.3|11351.3|11351.9|11349.9|11353.8|11351.8|11350.7|11348.7|23
1655202150000|2022-06-14 10:22:30|11352|11350|11353.5|11351.5|11353.9|11351.9|11352|11350|15
1655202160000|2022-06-14 10:22:40|11353.7|11351.7|11354.5|11352.5|11355.8|11353.8|11353.3|11351.3|18
1655202170000|2022-06-14 10:22:50|11354.7|11352.7|11355.7|11353.7|11357.3|11355.3|11354.5|11352.5|40
1655202180000|2022-06-14 10:23:00|11355.8|11353.8|11352.4|11350.4|11356.7|11354.7|11352.3|11350.3|47
1655202190000|2022-06-14 10:23:10|11352.8|11350.8|11351.2|11349.2|11353|11351|11350.8|11348.8|59
1655202200000|2022-06-14 10:23:20|11351|11349|11354.8|11352.8|11354.8|11352.8|11350.9|11348.9|28
1655202210000|2022-06-14 10:23:30|11354.7|11352.7|11351|11349|11354.7|11352.7|11349.8|11347.8|55
1655202220000|2022-06-14 10:23:40|11350.9|11348.9|11346.7|11344.7|11351.3|11349.3|11346.7|11344.7|47
1655202230000|2022-06-14 10:23:50|11346.5|11344.5|11345.9|11343.9|11346.7|11344.7|11341.4|11339.4|98
1655202240000|2022-06-14 10:24:00|11346.2|11344.2|11342.9|11340.9|11346.2|11344.2|11342|11340|13
1655202250000|2022-06-14 10:24:10|11342.8|11340.8|11350|11348|11350.4|11348.4|11342.8|11340.8|59
1655202260000|2022-06-14 10:24:20|11350.2|11348.2|11349.4|11347.4|11350.9|11348.9|11348.7|11346.7|23
1655202270000|2022-06-14 10:24:30|11349.5|11347.5|11351.3|11349.3|11351.3|11349.3|11349.2|11347.2|43
1655202280000|2022-06-14 10:24:40|11351.5|11349.5|11354.4|11352.4|11355.2|11353.2|11351.2|11349.2|14
1655202290000|2022-06-14 10:24:50|11354.5|11352.5|11354.7|11352.7|11354.8|11352.8|11353.2|11351.2|9
1655202300000|2022-06-14 10:25:00|11354.4|11352.4|11355.4|11353.4|11355.8|11353.8|11353|11351|21
1655202310000|2022-06-14 10:25:10|11355.5|11353.5|11354.2|11352.2|11355.7|11353.7|11354.2|11352.2|11
1655202320000|2022-06-14 10:25:20|11354|11352|11349.4|11347.4|11354|11352|11348.7|11346.7|50
1655202330000|2022-06-14 10:25:30|11349.3|11347.3|11348|11346|11349.7|11347.7|11346.7|11344.7|17
1655202340000|2022-06-14 10:25:40|11348.2|11346.2|11348.5|11346.5|11349|11347|11348.2|11346.2|17
1655202350000|2022-06-14 10:25:50|11348.7|11346.7|11347.3|11345.3|11349.3|11347.3|11346.2|11344.2|16
1655202360000|2022-06-14 10:26:00|11347.4|11345.4|11347.8|11345.8|11350|11348|11346|11344|39
1655202370000|2022-06-14 10:26:10|11347.7|11345.7|11345.7|11343.7|11347.7|11345.7|11343.9|11341.9|25
1655202380000|2022-06-14 10:26:20|11345.8|11343.8|11348.4|11346.4|11348.7|11346.7|11345.7|11343.7|12
1655202390000|2022-06-14 10:26:30|11348.3|11346.3|11349.4|11347.4|11350.4|11348.4|11346.7|11344.7|14
1655202400000|2022-06-14 10:26:40|11349.5|11347.5|11348.8|11346.8|11350.4|11348.4|11348.8|11346.8|7
1655202410000|2022-06-14 10:26:50|11348.2|11346.2|11345.9|11343.9|11349.5|11347.5|11345.5|11343.5|24
1655202420000|2022-06-14 10:27:00|11345.8|11343.8|11342.2|11340.2|11346.5|11344.5|11341|11339|64
1655202430000|2022-06-14 10:27:10|11342.4|11340.4|11346.7|11344.7|11346.8|11344.8|11342.4|11340.4|92
1655202440000|2022-06-14 10:27:20|11346.8|11344.8|11345.2|11343.2|11346.8|11344.8|11344.7|11342.7|16
1655202450000|2022-06-14 10:27:30|11345.4|11343.4|11345.5|11343.5|11346.8|11344.8|11345.2|11343.2|10
1655202460000|2022-06-14 10:27:40|11346|11344|11348.7|11346.7|11349.3|11347.3|11345|11343|33
1655202470000|2022-06-14 10:27:50|11348.5|11346.5|11350.5|11348.5|11350.8|11348.8|11347.9|11345.9|14
1655202480000|2022-06-14 10:28:00|11350.7|11348.7|11345.7|11343.7|11350.7|11348.7|11345.4|11343.4|28
1655202490000|2022-06-14 10:28:10|11345.2|11343.2|11351.4|11349.4|11351.5|11349.5|11344.4|11342.4|40
1655202500000|2022-06-14 10:28:20|11351.5|11349.5|11348.7|11346.7|11353.7|11351.7|11348.5|11346.5|74
1655202510000|2022-06-14 10:28:30|11347.9|11345.9|11346.9|11344.9|11347.9|11345.9|11346|11344|9
1655202520000|2022-06-14 10:28:40|11347|11345|11348.2|11346.2|11348.3|11346.3|11346.8|11344.8|7
1655202530000|2022-06-14 10:28:50|11348.4|11346.4|11346.7|11344.7|11348.4|11346.4|11345.8|11343.8|1
1655202540000|2022-06-14 10:29:00|11346.4|11344.4|11346.7|11344.7|11347.4|11345.4|11346.4|11344.4|12
1655202550000|2022-06-14 10:29:10|11346.5|11344.5|11345|11343|11348|11346|11345|11343|7
1655202560000|2022-06-14 10:29:20|11345.2|11343.2|11346.4|11344.4|11347|11345|11345.2|11343.2|8
1655202570000|2022-06-14 10:29:30|11346.5|11344.5|11348.8|11346.8|11348.9|11346.9|11346.5|11344.5|31
1655202580000|2022-06-14 10:29:40|11348.9|11346.9|11347.4|11345.4|11349.8|11347.8|11347.4|11345.4|4
1655202590000|2022-06-14 10:29:50|11347.3|11345.3|11347.8|11345.8|11348.3|11346.3|11347.2|11345.2|2
1655202600000|2022-06-14 10:30:00|11347.7|11345.7|11341.9|11339.9|11347.7|11345.7|11341.2|11339.2|72
1655202610000|2022-06-14 10:30:10|11342.4|11340.4|11341.2|11339.2|11343.7|11341.7|11341.2|11339.2|28
1655202620000|2022-06-14 10:30:20|11341|11339|11341.8|11339.8|11343.5|11341.5|11339.9|11337.9|30
1655202630000|2022-06-14 10:30:30|11341.4|11339.4|11356.7|11354.7|11364.8|11362.8|11340.9|11338.9|440
1655202640000|2022-06-14 10:30:40|11356.9|11354.9|11366.5|11364.5|11368.4|11366.4|11356.8|11354.8|236
1655202650000|2022-06-14 10:30:50|11366.7|11364.7|11366|11364|11372|11370|11363.5|11361.5|205
1655202660000|2022-06-14 10:31:00|11364|11362|11370|11368|11371.3|11369.3|11363.5|11361.5|106
1655202670000|2022-06-14 10:31:10|11369.7|11367.7|11362.4|11360.4|11371.3|11369.3|11360.5|11358.5|66
1655202680000|2022-06-14 10:31:20|11362.3|11360.3|11373.5|11371.5|11373.5|11371.5|11362.3|11360.3|98
1655202690000|2022-06-14 10:31:30|11373.9|11371.9|11380.3|11378.3|11382.2|11380.2|11372|11370|131
1655202700000|2022-06-14 10:31:40|11379.3|11377.3|11373.4|11371.4|11381.2|11379.2|11372.7|11370.7|69
1655202710000|2022-06-14 10:31:50|11373.5|11371.5|11377|11375|11379.3|11377.3|11372.9|11370.9|93
1655202720000|2022-06-14 10:32:00|11375.4|11373.4|11374.7|11372.7|11378.4|11376.4|11374.4|11372.4|28
1655202730000|2022-06-14 10:32:10|11374.5|11372.5|11375.4|11373.4|11375.7|11373.7|11373.2|11371.2|52
1655202740000|2022-06-14 10:32:20|11374.9|11372.9|11371.7|11369.7|11376.2|11374.2|11370.3|11368.3|42
1655202750000|2022-06-14 10:32:30|11371.8|11369.8|11370.4|11368.4|11374.4|11372.4|11369.9|11367.9|45
1655202760000|2022-06-14 10:32:40|11370.5|11368.5|11367.7|11365.7|11371.4|11369.4|11366.3|11364.3|105
1655202770000|2022-06-14 10:32:50|11367.5|11365.5|11374.2|11372.2|11374.2|11372.2|11367.5|11365.5|31
1655202780000|2022-06-14 10:33:00|11374.4|11372.4|11371.4|11369.4|11375.7|11373.7|11369.5|11367.5|94
1655202790000|2022-06-14 10:33:10|11371.5|11369.5|11368.4|11366.4|11373.8|11371.8|11367.9|11365.9|98
1655202800000|2022-06-14 10:33:20|11368.5|11366.5|11368.4|11366.4|11370.8|11368.8|11363.4|11361.4|96
1655202810000|2022-06-14 10:33:30|11367.3|11365.3|11369.8|11367.8|11371.7|11369.7|11366.3|11364.3|23
1655202820000|2022-06-14 10:33:40|11369.7|11367.7|11371.2|11369.2|11371.2|11369.2|11368.8|11366.8|41
1655202830000|2022-06-14 10:33:50|11371.5|11369.5|11371|11369|11371.9|11369.9|11369.9|11367.9|22
1655202840000|2022-06-14 10:34:00|11371.9|11369.9|11371.3|11369.3|11373.7|11371.7|11369.9|11367.9|109
1655202850000|2022-06-14 10:34:10|11371.4|11369.4|11372.3|11370.3|11372.3|11370.3|11370.9|11368.9|21
1655202860000|2022-06-14 10:34:20|11372.4|11370.4|11379.7|11377.7|11379.9|11377.9|11372.4|11370.4|98
1655202870000|2022-06-14 10:34:30|11379.3|11377.3|11373.9|11371.9|11380.5|11378.5|11373.9|11371.9|45
1655202880000|2022-06-14 10:34:40|11373.8|11371.8|11376.2|11374.2|11376.4|11374.4|11373.2|11371.2|36
1655202890000|2022-06-14 10:34:50|11376.3|11374.3|11377.3|11375.3|11378.2|11376.2|11376.3|11374.3|35
1655202900000|2022-06-14 10:35:00|11377|11375|11374.8|11372.8|11377|11375|11374.8|11372.8|38
1655202910000|2022-06-14 10:35:10|11374.7|11372.7|11374|11372|11377|11375|11373.4|11371.4|17
1655202920000|2022-06-14 10:35:20|11374.2|11372.2|11373|11371|11374.5|11372.5|11372.5|11370.5|22
1655202930000|2022-06-14 10:35:30|11372.7|11370.7|11372|11370|11372.8|11370.8|11371.5|11369.5|44
1655202940000|2022-06-14 10:35:40|11372.2|11370.2|11371.9|11369.9|11374.7|11372.7|11371.5|11369.5|16
1655202950000|2022-06-14 10:35:50|11371.8|11369.8|11373.9|11371.9|11373.9|11371.9|11371.7|11369.7|19
1655202960000|2022-06-14 10:36:00|11373.8|11371.8|11374.8|11372.8|11376.2|11374.2|11373.8|11371.8|18
1655202970000|2022-06-14 10:36:10|11374.9|11372.9|11374.8|11372.8|11375|11373|11373.8|11371.8|10
1655202980000|2022-06-14 10:36:20|11374.7|11372.7|11379.9|11377.9|11380.5|11378.5|11373.7|11371.7|65
1655202990000|2022-06-14 10:36:30|11379.8|11377.8|11381|11379|11381|11379|11379|11377|19
1655203000000|2022-06-14 10:36:40|11380.8|11378.8|11380.3|11378.3|11381.2|11379.2|11378.8|11376.8|35
1655203010000|2022-06-14 10:36:50|11380.7|11378.7|11378.3|11376.3|11381|11379|11378.2|11376.2|33
1655203020000|2022-06-14 10:37:00|11378.4|11376.4|11377.8|11375.8|11378.9|11376.9|11377.7|11375.7|25
1655203030000|2022-06-14 10:37:10|11377|11375|11378.9|11376.9|11379.7|11377.7|11376.8|11374.8|32
1655203040000|2022-06-14 10:37:20|11379|11377|11378.9|11376.9|11379.2|11377.2|11377.9|11375.9|5
1655203050000|2022-06-14 10:37:30|11378.8|11376.8|11377|11375|11378.8|11376.8|11375|11373|25
1655203060000|2022-06-14 10:37:40|11376.7|11374.7|11378.4|11376.4|11378.5|11376.5|11376.2|11374.2|8
1655203070000|2022-06-14 10:37:50|11378.3|11376.3|11371.7|11369.7|11378.3|11376.3|11371.7|11369.7|70
1655203080000|2022-06-14 10:38:00|11371.8|11369.8|11372.2|11370.2|11372.3|11370.3|11371.3|11369.3|68
1655203090000|2022-06-14 10:38:10|11372.3|11370.3|11371.8|11369.8|11372.4|11370.4|11371.4|11369.4|12
1655203100000|2022-06-14 10:38:20|11371.7|11369.7|11366.2|11364.2|11372.5|11370.5|11365.8|11363.8|37
1655203110000|2022-06-14 10:38:30|11366.3|11364.3|11367.8|11365.8|11370.7|11368.7|11366.3|11364.3|47
1655203120000|2022-06-14 10:38:40|11367.3|11365.3|11369.3|11367.3|11369.5|11367.5|11363.9|11361.9|62
1655203130000|2022-06-14 10:38:50|11369.2|11367.2|11366.5|11364.5|11369.9|11367.9|11366.5|11364.5|8
1655203140000|2022-06-14 10:39:00|11366.7|11364.7|11366|11364|11368.5|11366.5|11366|11364|17
1655203150000|2022-06-14 10:39:10|11366.2|11364.2|11367.3|11365.3|11368.3|11366.3|11366.2|11364.2|2
1655203160000|2022-06-14 10:39:20|11368|11366|11368.7|11366.7|11368.8|11366.8|11365.3|11363.3|55
1655203170000|2022-06-14 10:39:30|11368.5|11366.5|11369.5|11367.5|11370.3|11368.3|11367.9|11365.9|26
1655203180000|2022-06-14 10:39:40|11369.4|11367.4|11372.9|11370.9|11373|11371|11368|11366|69
1655203190000|2022-06-14 10:39:50|11373|11371|11374.2|11372.2|11375.4|11373.4|11372|11370|35
1655203200000|2022-06-14 10:40:00|11374.3|11372.3|11373|11371|11376.5|11374.5|11372.5|11370.5|34
1655203210000|2022-06-14 10:40:10|11372.8|11370.8|11372.9|11370.9|11375.4|11373.4|11372.7|11370.7|12
1655203220000|2022-06-14 10:40:20|11372.7|11370.7|11368.3|11366.3|11372.7|11370.7|11368|11366|44
1655203230000|2022-06-14 10:40:30|11368.4|11366.4|11368.3|11366.3|11370.3|11368.3|11367.2|11365.2|11
1655203240000|2022-06-14 10:40:40|11368.4|11366.4|11365.4|11363.4|11368.5|11366.5|11364.5|11362.5|28
1655203250000|2022-06-14 10:40:50|11365|11363|11364.5|11362.5|11365.2|11363.2|11363.2|11361.2|23
1655203260000|2022-06-14 10:41:00|11364.4|11362.4|11366.9|11364.9|11367.7|11365.7|11363.8|11361.8|53
1655203270000|2022-06-14 10:41:10|11367|11365|11366.8|11364.8|11368.5|11366.5|11366.4|11364.4|29
1655203280000|2022-06-14 10:41:20|11366.7|11364.7|11367.4|11365.4|11367.7|11365.7|11365.7|11363.7|39
1655203290000|2022-06-14 10:41:30|11368.7|11366.7|11368.4|11366.4|11368.7|11366.7|11367.3|11365.3|16
1655203300000|2022-06-14 10:41:40|11368.5|11366.5|11369.8|11367.8|11370.5|11368.5|11367.5|11365.5|20
1655203310000|2022-06-14 10:41:50|11369.9|11367.9|11374|11372|11374.2|11372.2|11369.7|11367.7|22
1655203320000|2022-06-14 10:42:00|11374.2|11372.2|11371.7|11369.7|11375.2|11373.2|11371.2|11369.2|21
1655203330000|2022-06-14 10:42:10|11371.5|11369.5|11372.5|11370.5|11373|11371|11370.8|11368.8|45
1655203340000|2022-06-14 10:42:20|11372.4|11370.4|11371.8|11369.8|11373.9|11371.9|11371.2|11369.2|22
1655203350000|2022-06-14 10:42:30|11371.7|11369.7|11372.2|11370.2|11373.5|11371.5|11371.5|11369.5|80
1655203360000|2022-06-14 10:42:40|11372|11370|11373.5|11371.5|11374.4|11372.4|11371.3|11369.3|44
1655203370000|2022-06-14 10:42:50|11373.7|11371.7|11373.7|11371.7|11374.3|11372.3|11372.9|11370.9|10
1655203380000|2022-06-14 10:43:00|11373.8|11371.8|11371.5|11369.5|11374|11372|11371.5|11369.5|5
1655203390000|2022-06-14 10:43:10|11371.7|11369.7|11373.8|11371.8|11373.8|11371.8|11369.5|11367.5|23
1655203400000|2022-06-14 10:43:20|11373.9|11371.9|11372.7|11370.7|11374|11372|11372.5|11370.5|5
1655203410000|2022-06-14 10:43:30|11372.4|11370.4|11372.7|11370.7|11372.7|11370.7|11371.7|11369.7|5
1655203420000|2022-06-14 10:43:40|11372.8|11370.8|11378.4|11376.4|11380.8|11378.8|11372.8|11370.8|69
1655203430000|2022-06-14 10:43:50|11378.3|11376.3|11379.8|11377.8|11380.7|11378.7|11377.7|11375.7|31
1655203440000|2022-06-14 10:44:00|11379.7|11377.7|11378.5|11376.5|11380.4|11378.4|11378.4|11376.4|14
1655203450000|2022-06-14 10:44:10|11378.7|11376.7|11379.5|11377.5|11379.9|11377.9|11376.4|11374.4|29
1655203460000|2022-06-14 10:44:20|11379.4|11377.4|11380|11378|11380.8|11378.8|11378.7|11376.7|12
1655203470000|2022-06-14 10:44:30|11379.9|11377.9|11382|11380|11382|11380|11379.3|11377.3|19
1655203480000|2022-06-14 10:44:40|11383.3|11381.3|11384.5|11382.5|11385.4|11383.4|11383.3|11381.3|59
1655203490000|2022-06-14 10:44:50|11384.4|11382.4|11383.5|11381.5|11385.4|11383.4|11383.5|11381.5|45
1655203500000|2022-06-14 10:45:00|11383.4|11381.4|11384.8|11382.8|11385.4|11383.4|11383.4|11381.4|17
1655203510000|2022-06-14 10:45:10|11384.9|11382.9|11392.8|11390.8|11392.9|11390.9|11384.9|11382.9|101
1655203520000|2022-06-14 10:45:20|11392.7|11390.7|11392.5|11390.5|11392.9|11390.9|11390.5|11388.5|37
1655203530000|2022-06-14 10:45:30|11392.2|11390.2|11395.4|11393.4|11395.8|11393.8|11391.5|11389.5|84
1655203540000|2022-06-14 10:45:40|11395.3|11393.3|11395.5|11393.5|11395.7|11393.7|11392.3|11390.3|85
1655203550000|2022-06-14 10:45:50|11395.4|11393.4|11393.4|11391.4|11395.5|11393.5|11392.5|11390.5|32
1655203560000|2022-06-14 10:46:00|11393.3|11391.3|11392.7|11390.7|11394.4|11392.4|11391.8|11389.8|21
1655203570000|2022-06-14 10:46:10|11392.8|11390.8|11395.3|11393.3|11395.4|11393.4|11390.8|11388.8|27
1655203580000|2022-06-14 10:46:20|11395.4|11393.4|11395|11393|11396|11394|11394.8|11392.8|77
1655203590000|2022-06-14 10:46:30|11394.9|11392.9|11394.5|11392.5|11395.4|11393.4|11393.3|11391.3|78
1655203600000|2022-06-14 10:46:40|11396|11394|11395.8|11393.8|11396.2|11394.2|11395|11393|89
1655203610000|2022-06-14 10:46:50|11395.7|11393.7|11397.7|11395.7|11398.5|11396.5|11395.5|11393.5|30
1655203620000|2022-06-14 10:47:00|11397.3|11395.3|11398.5|11396.5|11398.9|11396.9|11395.9|11393.9|19
1655203630000|2022-06-14 10:47:10|11398.4|11396.4|11392.8|11390.8|11398.8|11396.8|11392.3|11390.3|49
1655203640000|2022-06-14 10:47:20|11393.7|11391.7|11395.8|11393.8|11395.9|11393.9|11392.3|11390.3|19
1655203650000|2022-06-14 10:47:30|11395.4|11393.4|11397.7|11395.7|11399|11397|11395.4|11393.4|22
1655203660000|2022-06-14 10:47:40|11397.5|11395.5|11399.9|11397.9|11401.8|11399.8|11397.3|11395.3|85
1655203670000|2022-06-14 10:47:50|11400|11398|11396.7|11394.7|11400.4|11398.4|11396.5|11394.5|12
1655203680000|2022-06-14 10:48:00|11396.5|11394.5|11397.8|11395.8|11399.8|11397.8|11396.5|11394.5|44
1655203690000|2022-06-14 10:48:10|11397.7|11395.7|11396.4|11394.4|11397.9|11395.9|11395|11393|51
1655203700000|2022-06-14 10:48:20|11396.3|11394.3|11395.4|11393.4|11397.8|11395.8|11394.5|11392.5|44
1655203710000|2022-06-14 10:48:30|11395.5|11393.5|11395.7|11393.7|11396.8|11394.8|11395.3|11393.3|5
1655203720000|2022-06-14 10:48:40|11395.5|11393.5|11394.9|11392.9|11395.7|11393.7|11393.8|11391.8|66
1655203730000|2022-06-14 10:48:50|11395|11393|11393|11391|11395|11393|11392.9|11390.9|29
1655203740000|2022-06-14 10:49:00|11392.9|11390.9|11390|11388|11393.7|11391.7|11389.9|11387.9|65
1655203750000|2022-06-14 10:49:10|11390.2|11388.2|11389.9|11387.9|11391|11389|11389.9|11387.9|6
1655203760000|2022-06-14 10:49:20|11389.4|11387.4|11389.2|11387.2|11389.5|11387.5|11387.2|11385.2|18
1655203770000|2022-06-14 10:49:30|11389.3|11387.3|11392.5|11390.5|11393.8|11391.8|11389.3|11387.3|82
1655203780000|2022-06-14 10:49:40|11391.9|11389.9|11392.7|11390.7|11393.2|11391.2|11390.9|11388.9|16
1655203790000|2022-06-14 10:49:50|11393.9|11391.9|11392.8|11390.8|11393.9|11391.9|11392.7|11390.7|14
1655203800000|2022-06-14 10:50:00|11392.9|11390.9|11393.3|11391.3|11393.7|11391.7|11391.4|11389.4|41
1655203810000|2022-06-14 10:50:10|11393.4|11391.4|11395.4|11393.4|11396.5|11394.5|11393.3|11391.3|49
1655203820000|2022-06-14 10:50:20|11394.9|11392.9|11395.7|11393.7|11396.4|11394.4|11394.7|11392.7|4
1655203830000|2022-06-14 10:50:30|11395.8|11393.8|11394.4|11392.4|11396|11394|11394|11392|53
1655203840000|2022-06-14 10:50:40|11394.3|11392.3|11395.2|11393.2|11395.3|11393.3|11393.4|11391.4|37
1655203850000|2022-06-14 10:50:50|11395|11393|11397|11395|11397.8|11395.8|11395|11393|32
1655203860000|2022-06-14 10:51:00|11396.9|11394.9|11396.4|11394.4|11397.4|11395.4|11395.2|11393.2|14
1655203870000|2022-06-14 10:51:10|11396.5|11394.5|11395.7|11393.7|11396.7|11394.7|11394.4|11392.4|30
1655203880000|2022-06-14 10:51:20|11395.9|11393.9|11396|11394|11397.4|11395.4|11394.9|11392.9|32
1655203890000|2022-06-14 10:51:30|11395.9|11393.9|11397.4|11395.4|11398.2|11396.2|11395.3|11393.3|41
1655203900000|2022-06-14 10:51:40|11397.5|11395.5|11397.2|11395.2|11397.5|11395.5|11395.8|11393.8|32
1655203910000|2022-06-14 10:51:50|11397|11395|11400.9|11398.9|11400.9|11398.9|11395.2|11393.2|48
1655203920000|2022-06-14 10:52:00|11401.5|11399.5|11401.4|11399.4|11401.7|11399.7|11399.9|11397.9|40
1655203930000|2022-06-14 10:52:10|11401.7|11399.7|11400.9|11398.9|11401.9|11399.9|11400|11398|29
1655203940000|2022-06-14 10:52:20|11400.8|11398.8|11400.4|11398.4|11401.4|11399.4|11399.8|11397.8|25
1655203950000|2022-06-14 10:52:30|11400.5|11398.5|11401.5|11399.5|11402.7|11400.7|11400.3|11398.3|14
1655203960000|2022-06-14 10:52:40|11401.7|11399.7|11405|11403|11405.2|11403.2|11401.7|11399.7|83
1655203970000|2022-06-14 10:52:50|11406.3|11404.3|11402.3|11400.3|11406.3|11404.3|11402.3|11400.3|37
1655203980000|2022-06-14 10:53:00|11401.5|11399.5|11400.2|11398.2|11401.8|11399.8|11398.7|11396.7|31
1655203990000|2022-06-14 10:53:10|11400|11398|11396.3|11394.3|11400.2|11398.2|11395.7|11393.7|47
1655204000000|2022-06-14 10:53:20|11396.2|11394.2|11392.7|11390.7|11396.4|11394.4|11391.7|11389.7|117
1655204010000|2022-06-14 10:53:30|11392.5|11390.5|11392.9|11390.9|11395.8|11393.8|11392.3|11390.3|33
1655204020000|2022-06-14 10:53:40|11392.7|11390.7|11391.7|11389.7|11393|11391|11390.8|11388.8|21
1655204030000|2022-06-14 10:53:50|11391.8|11389.8|11388.3|11386.3|11392.7|11390.7|11388.2|11386.2|33
1655204040000|2022-06-14 10:54:00|11388.4|11386.4|11390.2|11388.2|11392.4|11390.4|11388.4|11386.4|34
1655204050000|2022-06-14 10:54:10|11390|11388|11390.4|11388.4|11390.9|11388.9|11388.3|11386.3|28
1655204060000|2022-06-14 10:54:20|11390.5|11388.5|11389.5|11387.5|11390.9|11388.9|11388.8|11386.8|29
1655204070000|2022-06-14 10:54:30|11389.4|11387.4|11389.4|11387.4|11389.8|11387.8|11388.5|11386.5|11
1655204080000|2022-06-14 10:54:40|11389.5|11387.5|11391.2|11389.2|11391.8|11389.8|11389.5|11387.5|4
1655204090000|2022-06-14 10:54:50|11391.3|11389.3|11393.4|11391.4|11395|11393|11391.3|11389.3|9
1655204100000|2022-06-14 10:55:00|11393.7|11391.7|11390.8|11388.8|11394.3|11392.3|11390.4|11388.4|17
1655204110000|2022-06-14 10:55:10|11390.9|11388.9|11388.3|11386.3|11391.2|11389.2|11388|11386|15
1655204120000|2022-06-14 10:55:20|11388.4|11386.4|11388.2|11386.2|11388.9|11386.9|11387.3|11385.3|14
1655204130000|2022-06-14 10:55:30|11388.3|11386.3|11385.7|11383.7|11388.5|11386.5|11384.8|11382.8|106
1655204140000|2022-06-14 10:55:40|11385.4|11383.4|11387|11385|11387|11385|11385|11383|27
1655204150000|2022-06-14 10:55:50|11386.4|11384.4|11383.9|11381.9|11386.4|11384.4|11383.7|11381.7|32
1655204160000|2022-06-14 10:56:00|11384.7|11382.7|11385|11383|11385.3|11383.3|11383.5|11381.5|25
1655204170000|2022-06-14 10:56:10|11385.2|11383.2|11385.3|11383.3|11388|11386|11383.9|11381.9|42
1655204180000|2022-06-14 10:56:20|11385.4|11383.4|11390.8|11388.8|11390.8|11388.8|11384.8|11382.8|52
1655204190000|2022-06-14 10:56:30|11389.9|11387.9|11388.9|11386.9|11390.7|11388.7|11388.7|11386.7|27
1655204200000|2022-06-14 10:56:40|11389|11387|11386.2|11384.2|11389|11387|11385.9|11383.9|9
1655204210000|2022-06-14 10:56:50|11385.2|11383.2|11386|11384|11386.3|11384.3|11384.4|11382.4|17
1655204220000|2022-06-14 10:57:00|11385.7|11383.7|11389|11387|11390|11388|11385.4|11383.4|39
1655204230000|2022-06-14 10:57:10|11389.2|11387.2|11389.7|11387.7|11390.7|11388.7|11387.7|11385.7|15
1655204240000|2022-06-14 10:57:20|11389.5|11387.5|11386.2|11384.2|11389.5|11387.5|11386|11384|28
1655204250000|2022-06-14 10:57:30|11386.5|11384.5|11390.7|11388.7|11390.7|11388.7|11386.5|11384.5|12
1655204260000|2022-06-14 10:57:40|11390.5|11388.5|11391.9|11389.9|11392.4|11390.4|11390.3|11388.3|5
1655204270000|2022-06-14 10:57:50|11391.8|11389.8|11392.8|11390.8|11392.9|11390.9|11391.8|11389.8|7
1655204280000|2022-06-14 10:58:00|11392.7|11390.7|11387.2|11385.2|11393|11391|11386.8|11384.8|24
1655204290000|2022-06-14 10:58:10|11387|11385|11385.7|11383.7|11387|11385|11384.7|11382.7|51
1655204300000|2022-06-14 10:58:20|11385.2|11383.2|11385.2|11383.2|11386.2|11384.2|11384.8|11382.8|16
1655204310000|2022-06-14 10:58:30|11385.3|11383.3|11386.8|11384.8|11386.8|11384.8|11385.3|11383.3|12
1655204320000|2022-06-14 10:58:40|11386.7|11384.7|11386.3|11384.3|11386.8|11384.8|11386|11384|18
1655204330000|2022-06-14 10:58:50|11386.2|11384.2|11384.2|11382.2|11386.3|11384.3|11384.2|11382.2|34
1655204340000|2022-06-14 10:59:00|11384.3|11382.3|11386.7|11384.7|11387.2|11385.2|11384.3|11382.3|119
1655204350000|2022-06-14 10:59:10|11386.8|11384.8|11385.7|11383.7|11387.4|11385.4|11385.7|11383.7|18
1655204360000|2022-06-14 10:59:20|11385.5|11383.5|11386.3|11384.3|11386.7|11384.7|11384.5|11382.5|24
1655204370000|2022-06-14 10:59:30|11386.2|11384.2|11385.5|11383.5|11387.2|11385.2|11384.8|11382.8|7
1655204380000|2022-06-14 10:59:40|11385.7|11383.7|11386.3|11384.3|11386.8|11384.8|11385.7|11383.7|26
1655204390000|2022-06-14 10:59:50|11386.4|11384.4|11385.9|11383.9|11388.5|11386.5|11384.9|11382.9|40
1655204400000|2022-06-14 11:00:00|11386|11384|11388.8|11386.8|11388.8|11386.8|11385.9|11383.9|62
1655204410000|2022-06-14 11:00:10|11388.4|11386.4|11387.3|11385.3|11388.4|11386.4|11386.5|11384.5|22
1655204420000|2022-06-14 11:00:20|11387.4|11385.4|11386.7|11384.7|11387.5|11385.5|11385.7|11383.7|6
1655204430000|2022-06-14 11:00:30|11386.9|11384.9|11386.9|11384.9|11387.4|11385.4|11386.2|11384.2|12
1655204440000|2022-06-14 11:00:40|11386.8|11384.8|11384.3|11382.3|11386.8|11384.8|11383.8|11381.8|12
1655204450000|2022-06-14 11:00:50|11383.8|11381.8|11383.8|11381.8|11384.2|11382.2|11383.8|11381.8|24
1655204460000|2022-06-14 11:01:00|11382.8|11380.8|11383.5|11381.5|11383.7|11381.7|11382.2|11380.2|52
1655204470000|2022-06-14 11:01:10|11382.9|11380.9|11383.3|11381.3|11383.7|11381.7|11382|11380|18
1655204480000|2022-06-14 11:01:20|11382.9|11380.9|11382.7|11380.7|11383.7|11381.7|11381.8|11379.8|46
1655204490000|2022-06-14 11:01:30|11382.4|11380.4|11382|11380|11382.4|11380.4|11381.4|11379.4|16
1655204500000|2022-06-14 11:01:40|11382.2|11380.2|11382.7|11380.7|11385.5|11383.5|11382.2|11380.2|42
1655204510000|2022-06-14 11:01:50|11383|11381|11381.4|11379.4|11383.5|11381.5|11381.4|11379.4|10
1655204520000|2022-06-14 11:02:00|11381.7|11379.7|11381.7|11379.7|11383.7|11381.7|11381.7|11379.7|18
1655204530000|2022-06-14 11:02:10|11381.9|11379.9|11376.4|11374.4|11381.9|11379.9|11373|11371|89
1655204540000|2022-06-14 11:02:20|11376.3|11374.3|11372.8|11370.8|11376.3|11374.3|11372.3|11370.3|94
1655204550000|2022-06-14 11:02:30|11372.7|11370.7|11370.4|11368.4|11376.4|11374.4|11370.4|11368.4|119
1655204560000|2022-06-14 11:02:40|11370.5|11368.5|11366.5|11364.5|11370.5|11368.5|11365.5|11363.5|117
1655204570000|2022-06-14 11:02:50|11367.3|11365.3|11375|11373|11375.4|11373.4|11366.3|11364.3|89
1655204580000|2022-06-14 11:03:00|11375.2|11373.2|11371.9|11369.9|11379.5|11377.5|11371.9|11369.9|50
1655204590000|2022-06-14 11:03:10|11370.8|11368.8|11366.4|11364.4|11371.3|11369.3|11366|11364|91
1655204600000|2022-06-14 11:03:20|11367.3|11365.3|11369.9|11367.9|11370.4|11368.4|11365.4|11363.4|45
1655204610000|2022-06-14 11:03:30|11370.2|11368.2|11370.2|11368.2|11372.9|11370.9|11369.9|11367.9|26
1655204620000|2022-06-14 11:03:40|11370.3|11368.3|11367.7|11365.7|11370.3|11368.3|11367.3|11365.3|13
1655204630000|2022-06-14 11:03:50|11367.8|11365.8|11370.7|11368.7|11371|11369|11367.4|11365.4|28
1655204640000|2022-06-14 11:04:00|11370.5|11368.5|11372.2|11370.2|11372.9|11370.9|11369.9|11367.9|9
1655204650000|2022-06-14 11:04:10|11372.3|11370.3|11378.4|11376.4|11379.4|11377.4|11372.3|11370.3|38
1655204660000|2022-06-14 11:04:20|11378.5|11376.5|11375.9|11373.9|11379.4|11377.4|11375.7|11373.7|34
1655204670000|2022-06-14 11:04:30|11375.8|11373.8|11376.8|11374.8|11376.9|11374.9|11373.7|11371.7|20
1655204680000|2022-06-14 11:04:40|11376.9|11374.9|11377|11375|11377.9|11375.9|11375.7|11373.7|30
1655204690000|2022-06-14 11:04:50|11377.2|11375.2|11375.9|11373.9|11377.8|11375.8|11375.7|11373.7|6
1655204700000|2022-06-14 11:05:00|11375.2|11373.2|11373.5|11371.5|11375.2|11373.2|11371.9|11369.9|21
1655204710000|2022-06-14 11:05:10|11373.7|11371.7|11376.2|11374.2|11377|11375|11370.7|11368.7|97
1655204720000|2022-06-14 11:05:20|11376|11374|11373.9|11371.9|11376|11374|11373.4|11371.4|16
1655204730000|2022-06-14 11:05:30|11374|11372|11375.2|11373.2|11375.7|11373.7|11374|11372|6
1655204740000|2022-06-14 11:05:40|11374.9|11372.9|11374.5|11372.5|11374.9|11372.9|11374.4|11372.4|0
1655204750000|2022-06-14 11:05:50|11374.4|11372.4|11375.2|11373.2|11376.3|11374.3|11373.8|11371.8|12
1655204760000|2022-06-14 11:06:00|11374.7|11372.7|11370.7|11368.7|11376.4|11374.4|11370.7|11368.7|22
1655204770000|2022-06-14 11:06:10|11370.9|11368.9|11366|11364|11371.4|11369.4|11365.4|11363.4|76
1655204780000|2022-06-14 11:06:20|11367.7|11365.7|11364.5|11362.5|11367.9|11365.9|11363.5|11361.5|29
1655204790000|2022-06-14 11:06:30|11364.8|11362.8|11363.8|11361.8|11367.3|11365.3|11363.8|11361.8|34
1655204800000|2022-06-14 11:06:40|11363.7|11361.7|11359.9|11357.9|11363.7|11361.7|11359.4|11357.4|31
1655204810000|2022-06-14 11:06:50|11359.8|11357.8|11362.4|11360.4|11362.4|11360.4|11358.9|11356.9|17
1655204820000|2022-06-14 11:07:00|11362.3|11360.3|11362|11360|11365.2|11363.2|11361.2|11359.2|37
1655204830000|2022-06-14 11:07:10|11362.2|11360.2|11360.2|11358.2|11362.7|11360.7|11358.8|11356.8|15
1655204840000|2022-06-14 11:07:20|11360.3|11358.3|11359.9|11357.9|11361.5|11359.5|11359.9|11357.9|32
1655204850000|2022-06-14 11:07:30|11359.8|11357.8|11359.9|11357.9|11360.2|11358.2|11358.9|11356.9|45
1655204860000|2022-06-14 11:07:40|11360|11358|11364.2|11362.2|11364.2|11362.2|11360|11358|28
1655204870000|2022-06-14 11:07:50|11364|11362|11359|11357|11364|11362|11359|11357|18
1655204880000|2022-06-14 11:08:00|11359.2|11357.2|11359.8|11357.8|11361.8|11359.8|11358.8|11356.8|19
1655204890000|2022-06-14 11:08:10|11359.7|11357.7|11361.5|11359.5|11362|11360|11359.2|11357.2|25
1655204900000|2022-06-14 11:08:20|11361.3|11359.3|11361.4|11359.4|11362|11360|11361|11359|30
1655204910000|2022-06-14 11:08:30|11361.3|11359.3|11359.5|11357.5|11361.4|11359.4|11359.5|11357.5|13
1655204920000|2022-06-14 11:08:40|11359.2|11357.2|11357.4|11355.4|11359.2|11357.2|11356.7|11354.7|25
1655204930000|2022-06-14 11:08:50|11357.3|11355.3|11358.2|11356.2|11359|11357|11356.5|11354.5|29
1655204940000|2022-06-14 11:09:00|11358|11356|11355.5|11353.5|11359|11357|11354.8|11352.8|35
1655204950000|2022-06-14 11:09:10|11354.5|11352.5|11354.2|11352.2|11356.8|11354.8|11354|11352|49
1655204960000|2022-06-14 11:09:20|11354.8|11352.8|11354.7|11352.7|11355.8|11353.8|11354|11352|30
1655204970000|2022-06-14 11:09:30|11354.5|11352.5|11358.2|11356.2|11358.2|11356.2|11354.5|11352.5|24
1655204980000|2022-06-14 11:09:40|11358.3|11356.3|11361|11359|11361.2|11359.2|11357.7|11355.7|43
1655204990000|2022-06-14 11:09:50|11360.9|11358.9|11354.9|11352.9|11361.7|11359.7|11354.9|11352.9|43
1655205000000|2022-06-14 11:10:00|11354.8|11352.8|11356.7|11354.7|11356.7|11354.7|11353|11351|47
1655205010000|2022-06-14 11:10:10|11357.2|11355.2|11362.9|11360.9|11365.3|11363.3|11357.2|11355.2|89
1655205020000|2022-06-14 11:10:20|11362.8|11360.8|11363.4|11361.4|11363.4|11361.4|11359.7|11357.7|37
1655205030000|2022-06-14 11:10:30|11363.8|11361.8|11363.2|11361.2|11368.3|11366.3|11362.8|11360.8|86
1655205040000|2022-06-14 11:10:40|11363.3|11361.3|11362.7|11360.7|11363.3|11361.3|11361.8|11359.8|14
1655205050000|2022-06-14 11:10:50|11362.4|11360.4|11357.4|11355.4|11363.7|11361.7|11357.3|11355.3|37
1655205060000|2022-06-14 11:11:00|11357.8|11355.8|11357.3|11355.3|11357.9|11355.9|11357|11355|17
1655205070000|2022-06-14 11:11:10|11357.4|11355.4|11355.7|11353.7|11360.5|11358.5|11355.4|11353.4|57
1655205080000|2022-06-14 11:11:20|11355.4|11353.4|11353.4|11351.4|11355.4|11353.4|11353|11351|20
1655205090000|2022-06-14 11:11:30|11354|11352|11355.2|11353.2|11355.9|11353.9|11353.4|11351.4|21
1655205100000|2022-06-14 11:11:40|11355.3|11353.3|11359.2|11357.2|11359.7|11357.7|11355.3|11353.3|15
1655205110000|2022-06-14 11:11:50|11359|11357|11361.3|11359.3|11361.5|11359.5|11359|11357|3
1655205120000|2022-06-14 11:12:00|11361.2|11359.2|11360.2|11358.2|11364.3|11362.3|11360.2|11358.2|62
1655205130000|2022-06-14 11:12:10|11359.8|11357.8|11362.4|11360.4|11362.9|11360.9|11359.7|11357.7|19
1655205140000|2022-06-14 11:12:20|11362.5|11360.5|11367.3|11365.3|11367.3|11365.3|11362.2|11360.2|43
1655205150000|2022-06-14 11:12:30|11367.4|11365.4|11371.5|11369.5|11371.8|11369.8|11367.2|11365.2|57
1655205160000|2022-06-14 11:12:40|11371|11369|11368.7|11366.7|11372.2|11370.2|11368.5|11366.5|43
1655205170000|2022-06-14 11:12:50|11368.5|11366.5|11370.9|11368.9|11370.9|11368.9|11367.2|11365.2|28
1655205180000|2022-06-14 11:13:00|11371.8|11369.8|11372.2|11370.2|11374|11372|11371.2|11369.2|36
1655205190000|2022-06-14 11:13:10|11372.3|11370.3|11372|11370|11372.8|11370.8|11370.5|11368.5|20
1655205200000|2022-06-14 11:13:20|11372.4|11370.4|11371|11369|11373.9|11371.9|11370.8|11368.8|38
1655205210000|2022-06-14 11:13:30|11371.2|11369.2|11372.9|11370.9|11372.9|11370.9|11370.8|11368.8|46
1655205220000|2022-06-14 11:13:40|11372|11370|11374.4|11372.4|11374.4|11372.4|11371.3|11369.3|79
1655205230000|2022-06-14 11:13:50|11374.5|11372.5|11376.8|11374.8|11378.9|11376.9|11374.5|11372.5|53
1655205240000|2022-06-14 11:14:00|11377.4|11375.4|11377.5|11375.5|11378.5|11376.5|11374.8|11372.8|11
1655205250000|2022-06-14 11:14:10|11377.4|11375.4|11374.7|11372.7|11377.4|11375.4|11374.4|11372.4|9
1655205260000|2022-06-14 11:14:20|11375.9|11373.9|11377|11375|11378|11376|11375.8|11373.8|27
1655205270000|2022-06-14 11:14:30|11376.9|11374.9|11377.7|11375.7|11378|11376|11376.9|11374.9|16
1655205280000|2022-06-14 11:14:40|11377.5|11375.5|11376.4|11374.4|11378.3|11376.3|11376.3|11374.3|14
1655205290000|2022-06-14 11:14:50|11376.5|11374.5|11375.3|11373.3|11376.5|11374.5|11374.3|11372.3|23
1655205300000|2022-06-14 11:15:00|11375.7|11373.7|11376.4|11374.4|11377.4|11375.4|11375.5|11373.5|7
1655205310000|2022-06-14 11:15:10|11376.3|11374.3|11378|11376|11378.5|11376.5|11375|11373|20
1655205320000|2022-06-14 11:15:20|11378.4|11376.4|11375.8|11373.8|11378.5|11376.5|11375.8|11373.8|28
1655205330000|2022-06-14 11:15:30|11375.9|11373.9|11375.9|11373.9|11376.9|11374.9|11375.3|11373.3|6
1655205340000|2022-06-14 11:15:40|11376|11374|11373.7|11371.7|11377.8|11375.8|11373.7|11371.7|27
1655205350000|2022-06-14 11:15:50|11373.2|11371.2|11375.5|11373.5|11375.7|11373.7|11372.8|11370.8|21
1655205360000|2022-06-14 11:16:00|11375.3|11373.3|11374.8|11372.8|11376.7|11374.7|11374.8|11372.8|25
1655205370000|2022-06-14 11:16:10|11374.7|11372.7|11372.8|11370.8|11375.9|11373.9|11371.4|11369.4|29
1655205380000|2022-06-14 11:16:20|11373.3|11371.3|11371.5|11369.5|11374.8|11372.8|11370.5|11368.5|112
1655205390000|2022-06-14 11:16:30|11371.4|11369.4|11370.8|11368.8|11371.9|11369.9|11370.8|11368.8|41
1655205400000|2022-06-14 11:16:40|11371|11369|11370.8|11368.8|11372.2|11370.2|11370.8|11368.8|25
1655205410000|2022-06-14 11:16:50|11371.2|11369.2|11367.3|11365.3|11371.5|11369.5|11365.2|11363.2|95
1655205420000|2022-06-14 11:17:00|11367.4|11365.4|11368.3|11366.3|11370.4|11368.4|11367.4|11365.4|21
1655205430000|2022-06-14 11:17:10|11368.4|11366.4|11370.5|11368.5|11370.7|11368.7|11368.2|11366.2|3
1655205440000|2022-06-14 11:17:20|11371.3|11369.3|11370.8|11368.8|11371.8|11369.8|11369.5|11367.5|26
1655205450000|2022-06-14 11:17:30|11370.7|11368.7|11369.4|11367.4|11370.7|11368.7|11368|11366|10
1655205460000|2022-06-14 11:17:40|11369|11367|11372.5|11370.5|11372.8|11370.8|11368.5|11366.5|13
1655205470000|2022-06-14 11:17:50|11372.2|11370.2|11372.4|11370.4|11372.7|11370.7|11371|11369|9
1655205480000|2022-06-14 11:18:00|11372.5|11370.5|11375|11373|11376.8|11374.8|11372.5|11370.5|23
1655205490000|2022-06-14 11:18:10|11375.2|11373.2|11372.8|11370.8|11375.4|11373.4|11371.9|11369.9|22
1655205500000|2022-06-14 11:18:20|11372.7|11370.7|11370.5|11368.5|11372.7|11370.7|11367.7|11365.7|26
1655205510000|2022-06-14 11:18:30|11370.4|11368.4|11368|11366|11370.5|11368.5|11365.3|11363.3|39
1655205520000|2022-06-14 11:18:40|11367|11365|11366.9|11364.9|11368.2|11366.2|11365.4|11363.4|42
1655205530000|2022-06-14 11:18:50|11367|11365|11368.4|11366.4|11370.7|11368.7|11366.4|11364.4|39
1655205540000|2022-06-14 11:19:00|11367.3|11365.3|11367.7|11365.7|11370.9|11368.9|11367.3|11365.3|15
1655205550000|2022-06-14 11:19:10|11367.5|11365.5|11367.9|11365.9|11368|11366|11366|11364|22
1655205560000|2022-06-14 11:19:20|11367.8|11365.8|11364.9|11362.9|11370.2|11368.2|11364.9|11362.9|19
1655205570000|2022-06-14 11:19:30|11365|11363|11368.7|11366.7|11369.4|11367.4|11365|11363|43
1655205580000|2022-06-14 11:19:40|11368.8|11366.8|11367.9|11365.9|11370.3|11368.3|11367.8|11365.8|36
1655205590000|2022-06-14 11:19:50|11367.8|11365.8|11370.3|11368.3|11370.7|11368.7|11367.4|11365.4|6
1655205600000|2022-06-14 11:20:00|11376.3|11374.3|11375.3|11373.3|11377.5|11375.5|11375.2|11373.2|77
1655205610000|2022-06-14 11:20:10|11375.4|11373.4|11375.9|11373.9|11377.2|11375.2|11374.4|11372.4|24
1655205620000|2022-06-14 11:20:20|11375.5|11373.5|11378.3|11376.3|11378.8|11376.8|11375.5|11373.5|64
1655205630000|2022-06-14 11:20:30|11378.2|11376.2|11376.3|11374.3|11379.9|11377.9|11375.7|11373.7|83
1655205640000|2022-06-14 11:20:40|11376.4|11374.4|11380.7|11378.7|11381.8|11379.8|11374.8|11372.8|31
1655205650000|2022-06-14 11:20:50|11380.8|11378.8|11377|11375|11380.9|11378.9|11377|11375|27
1655205660000|2022-06-14 11:21:00|11377.2|11375.2|11375.9|11373.9|11377.3|11375.3|11373|11371|36
1655205670000|2022-06-14 11:21:10|11376|11374|11377.9|11375.9|11378.8|11376.8|11375.2|11373.2|36
1655205680000|2022-06-14 11:21:20|11378.2|11376.2|11378|11376|11379.2|11377.2|11377.2|11375.2|13
1655205690000|2022-06-14 11:21:30|11378.4|11376.4|11380.4|11378.4|11380.9|11378.9|11377.3|11375.3|15
1655205700000|2022-06-14 11:21:40|11380.8|11378.8|11379.7|11377.7|11382.8|11380.8|11379.2|11377.2|22
1655205710000|2022-06-14 11:21:50|11380.2|11378.2|11380.2|11378.2|11380.3|11378.3|11379.5|11377.5|9
1655205720000|2022-06-14 11:22:00|11380.3|11378.3|11378.4|11376.4|11382.4|11380.4|11378.4|11376.4|26
1655205730000|2022-06-14 11:22:10|11378.5|11376.5|11372.9|11370.9|11379|11377|11372.9|11370.9|31
1655205740000|2022-06-14 11:22:20|11372.8|11370.8|11371|11369|11373.7|11371.7|11370|11368|22
1655205750000|2022-06-14 11:22:30|11371.7|11369.7|11374.7|11372.7|11374.7|11372.7|11371.4|11369.4|30
1655205760000|2022-06-14 11:22:40|11375.8|11373.8|11374.9|11372.9|11377.2|11375.2|11374.4|11372.4|39
1655205770000|2022-06-14 11:22:50|11375|11373|11379.4|11377.4|11379.4|11377.4|11374.9|11372.9|107
1655205780000|2022-06-14 11:23:00|11379.3|11377.3|11381.3|11379.3|11381.3|11379.3|11379.3|11377.3|80
1655205790000|2022-06-14 11:23:10|11381.8|11379.8|11381.5|11379.5|11383.8|11381.8|11380.9|11378.9|68
1655205800000|2022-06-14 11:23:20|11382.3|11380.3|11381.9|11379.9|11382.7|11380.7|11381.3|11379.3|12
1655205810000|2022-06-14 11:23:30|11382.7|11380.7|11383.4|11381.4|11383.8|11381.8|11381.7|11379.7|20
1655205820000|2022-06-14 11:23:40|11383.5|11381.5|11380|11378|11383.7|11381.7|11378.5|11376.5|18
1655205830000|2022-06-14 11:23:50|11380.2|11378.2|11381.4|11379.4|11382.2|11380.2|11380|11378|13
1655205840000|2022-06-14 11:24:00|11381.5|11379.5|11381.9|11379.9|11383.7|11381.7|11380.9|11378.9|200
1655205850000|2022-06-14 11:24:10|11381|11379|11382.7|11380.7|11383|11381|11380|11378|10
1655205860000|2022-06-14 11:24:20|11382.5|11380.5|11382.3|11380.3|11384.2|11382.2|11382.2|11380.2|7
1655205870000|2022-06-14 11:24:30|11382.4|11380.4|11383.9|11381.9|11384.2|11382.2|11382.4|11380.4|17
1655205880000|2022-06-14 11:24:40|11383.7|11381.7|11381.3|11379.3|11384.2|11382.2|11381.3|11379.3|22
1655205890000|2022-06-14 11:24:50|11381.2|11379.2|11379.9|11377.9|11381.8|11379.8|11379.3|11377.3|10
1655205900000|2022-06-14 11:25:00|11379.5|11377.5|11377.2|11375.2|11380.9|11378.9|11376.4|11374.4|32
1655205910000|2022-06-14 11:25:10|11377.3|11375.3|11381.2|11379.2|11381.2|11379.2|11376.8|11374.8|18
1655205920000|2022-06-14 11:25:20|11380.9|11378.9|11380.9|11378.9|11381.4|11379.4|11378.8|11376.8|15
1655205930000|2022-06-14 11:25:30|11380.8|11378.8|11382.3|11380.3|11383|11381|11380.2|11378.2|18
1655205940000|2022-06-14 11:25:40|11382.2|11380.2|11383.4|11381.4|11383.8|11381.8|11382.2|11380.2|12
1655205950000|2022-06-14 11:25:50|11383.3|11381.3|11380.2|11378.2|11383.3|11381.3|11379.9|11377.9|5
1655205960000|2022-06-14 11:26:00|11380.3|11378.3|11381.7|11379.7|11381.8|11379.8|11376.9|11374.9|9
1655205970000|2022-06-14 11:26:10|11381.5|11379.5|11383|11381|11383.5|11381.5|11381.5|11379.5|20
1655205980000|2022-06-14 11:26:20|11383.4|11381.4|11380.7|11378.7|11383.4|11381.4|11380.7|11378.7|13
1655205990000|2022-06-14 11:26:30|11380.3|11378.3|11380.7|11378.7|11380.9|11378.9|11379.7|11377.7|10
1655206000000|2022-06-14 11:26:40|11380.8|11378.8|11379|11377|11382.5|11380.5|11378.8|11376.8|14
1655206010000|2022-06-14 11:26:50|11378.9|11376.9|11378|11376|11379.3|11377.3|11377.9|11375.9|32
1655206020000|2022-06-14 11:27:00|11378.2|11376.2|11375.8|11373.8|11378.2|11376.2|11375.8|11373.8|29
1655206030000|2022-06-14 11:27:10|11375.2|11373.2|11373|11371|11375.2|11373.2|11372.3|11370.3|80
1655206040000|2022-06-14 11:27:20|11373.2|11371.2|11373.4|11371.4|11374.4|11372.4|11372.3|11370.3|17
1655206050000|2022-06-14 11:27:30|11373.3|11371.3|11375.4|11373.4|11375.4|11373.4|11373.3|11371.3|20
1655206060000|2022-06-14 11:27:40|11375.3|11373.3|11375.5|11373.5|11375.7|11373.7|11375|11373|59
1655206070000|2022-06-14 11:27:50|11374.2|11372.2|11373.5|11371.5|11374.3|11372.3|11372.9|11370.9|229
1655206080000|2022-06-14 11:28:00|11373.7|11371.7|11371.8|11369.8|11373.7|11371.7|11371.8|11369.8|3
1655206090000|2022-06-14 11:28:10|11373.3|11371.3|11374.7|11372.7|11375.5|11373.5|11372.7|11370.7|23
1655206100000|2022-06-14 11:28:20|11374.5|11372.5|11372.3|11370.3|11375|11373|11372|11370|42
1655206110000|2022-06-14 11:28:30|11372.4|11370.4|11372.8|11370.8|11373.2|11371.2|11371.9|11369.9|25
1655206120000|2022-06-14 11:28:40|11373.2|11371.2|11378|11376|11378.2|11376.2|11372.5|11370.5|521
1655206130000|2022-06-14 11:28:50|11378.2|11376.2|11374.4|11372.4|11378.5|11376.5|11374.3|11372.3|20
1655206140000|2022-06-14 11:29:00|11374.5|11372.5|11373.4|11371.4|11375.7|11373.7|11373.2|11371.2|22
1655206150000|2022-06-14 11:29:10|11373.3|11371.3|11373.3|11371.3|11373.3|11371.3|11371.5|11369.5|19
1655206160000|2022-06-14 11:29:20|11373.8|11371.8|11372.9|11370.9|11374.2|11372.2|11371.8|11369.8|44
1655206170000|2022-06-14 11:29:30|11373.4|11371.4|11372.2|11370.2|11376.2|11374.2|11371.4|11369.4|20
1655206180000|2022-06-14 11:29:40|11372.4|11370.4|11370.8|11368.8|11372.4|11370.4|11370.4|11368.4|26
1655206190000|2022-06-14 11:29:50|11370.5|11368.5|11370|11368|11371.2|11369.2|11369.7|11367.7|43
1655206200000|2022-06-14 11:30:00|11369.8|11367.8|11372.3|11370.3|11373.3|11371.3|11364.9|11362.9|66
1655206210000|2022-06-14 11:30:10|11372.4|11370.4|11375.3|11373.3|11375.9|11373.9|11372.3|11370.3|23
1655206220000|2022-06-14 11:30:20|11375.2|11373.2|11369.3|11367.3|11375.2|11373.2|11368.8|11366.8|22
1655206230000|2022-06-14 11:30:30|11369.4|11367.4|11368.7|11366.7|11371.2|11369.2|11367.5|11365.5|22
1655206240000|2022-06-14 11:30:40|11368.5|11366.5|11371.4|11369.4|11371.4|11369.4|11368.5|11366.5|22
1655206250000|2022-06-14 11:30:50|11371.5|11369.5|11368.2|11366.2|11372.4|11370.4|11366|11364|63
1655206260000|2022-06-14 11:31:00|11368|11366|11374.4|11372.4|11374.7|11372.7|11367.7|11365.7|44
1655206270000|2022-06-14 11:31:10|11374.7|11372.7|11378.5|11376.5|11380.2|11378.2|11374.7|11372.7|53
1655206280000|2022-06-14 11:31:20|11378.2|11376.2|11379.4|11377.4|11380.3|11378.3|11377.9|11375.9|24
1655206290000|2022-06-14 11:31:30|11379.7|11377.7|11372.7|11370.7|11380.3|11378.3|11372|11370|63
1655206300000|2022-06-14 11:31:40|11374.3|11372.3|11371.3|11369.3|11374.9|11372.9|11371|11369|37
1655206310000|2022-06-14 11:31:50|11371.4|11369.4|11374.4|11372.4|11374.4|11372.4|11371.4|11369.4|34
1655206320000|2022-06-14 11:32:00|11374.5|11372.5|11374.8|11372.8|11375.7|11373.7|11372.5|11370.5|8
1655206330000|2022-06-14 11:32:10|11374.9|11372.9|11372.5|11370.5|11376.7|11374.7|11372.5|11370.5|78
1655206340000|2022-06-14 11:32:20|11372.7|11370.7|11371.2|11369.2|11373.4|11371.4|11371|11369|13
1655206350000|2022-06-14 11:32:30|11371.7|11369.7|11369.2|11367.2|11371.8|11369.8|11368.7|11366.7|12
1655206360000|2022-06-14 11:32:40|11369|11367|11367.2|11365.2|11369.2|11367.2|11367.2|11365.2|13
1655206370000|2022-06-14 11:32:50|11367|11365|11369|11367|11369|11367|11365.3|11363.3|32
1655206380000|2022-06-14 11:33:00|11369.2|11367.2|11365.5|11363.5|11370.8|11368.8|11365.3|11363.3|43
1655206390000|2022-06-14 11:33:10|11365.7|11363.7|11366|11364|11366.4|11364.4|11365|11363|23
1655206400000|2022-06-14 11:33:20|11366.3|11364.3|11365.2|11363.2|11367.9|11365.9|11364.7|11362.7|12
1655206410000|2022-06-14 11:33:30|11365.3|11363.3|11362.4|11360.4|11365.7|11363.7|11362.3|11360.3|31
1655206420000|2022-06-14 11:33:40|11362.5|11360.5|11362.4|11360.4|11363.7|11361.7|11362.4|11360.4|4
1655206430000|2022-06-14 11:33:50|11362.5|11360.5|11365.2|11363.2|11366.7|11364.7|11362.3|11360.3|33
1655206440000|2022-06-14 11:34:00|11365|11363|11363.9|11361.9|11366|11364|11363.4|11361.4|33
1655206450000|2022-06-14 11:34:10|11363.8|11361.8|11364.8|11362.8|11365|11363|11362.4|11360.4|11
1655206460000|2022-06-14 11:34:20|11365.2|11363.2|11360.7|11358.7|11365.4|11363.4|11359.8|11357.8|61
1655206470000|2022-06-14 11:34:30|11360.5|11358.5|11362.4|11360.4|11364.2|11362.2|11359.8|11357.8|18
1655206480000|2022-06-14 11:34:40|11362.5|11360.5|11364|11362|11364|11362|11362.5|11360.5|26
1655206490000|2022-06-14 11:34:50|11363.2|11361.2|11362|11360|11363.2|11361.2|11360.8|11358.8|18
1655206500000|2022-06-14 11:35:00|11361.9|11359.9|11360.8|11358.8|11362.3|11360.3|11360.7|11358.7|5
1655206510000|2022-06-14 11:35:10|11360|11358|11355.9|11353.9|11360.8|11358.8|11355.8|11353.8|69
1655206520000|2022-06-14 11:35:20|11355.3|11353.3|11354.3|11352.3|11356|11354|11353.3|11351.3|53
1655206530000|2022-06-14 11:35:30|11354.2|11352.2|11354.2|11352.2|11354.5|11352.5|11351.9|11349.9|37
1655206540000|2022-06-14 11:35:40|11354.3|11352.3|11353.2|11351.2|11354.5|11352.5|11352.5|11350.5|16
1655206550000|2022-06-14 11:35:50|11353.3|11351.3|11355|11353|11356|11354|11352.8|11350.8|26
1655206560000|2022-06-14 11:36:00|11355.2|11353.2|11349.8|11347.8|11355.3|11353.3|11349.7|11347.7|90
1655206570000|2022-06-14 11:36:10|11349.4|11347.4|11352.7|11350.7|11354.2|11352.2|11349.2|11347.2|57
1655206580000|2022-06-14 11:36:20|11352.9|11350.9|11352.9|11350.9|11354.7|11352.7|11352.7|11350.7|42
1655206590000|2022-06-14 11:36:30|11353.2|11351.2|11349.5|11347.5|11353.8|11351.8|11348.8|11346.8|55
1655206600000|2022-06-14 11:36:40|11350.2|11348.2|11352|11350|11352.2|11350.2|11349.5|11347.5|19
1655206610000|2022-06-14 11:36:50|11352.2|11350.2|11351.9|11349.9|11353.7|11351.7|11351.8|11349.8|18
1655206620000|2022-06-14 11:37:00|11351.8|11349.8|11352.2|11350.2|11353.2|11351.2|11349.9|11347.9|27
1655206630000|2022-06-14 11:37:10|11352|11350|11355.8|11353.8|11355.8|11353.8|11351.7|11349.7|32
1655206640000|2022-06-14 11:37:20|11356|11354|11356.2|11354.2|11357.4|11355.4|11355.7|11353.7|16
1655206650000|2022-06-14 11:37:30|11356|11354|11357.5|11355.5|11358.3|11356.3|11356|11354|19
1655206660000|2022-06-14 11:37:40|11357.7|11355.7|11353|11351|11358.2|11356.2|11353|11351|27
1655206670000|2022-06-14 11:37:50|11352.7|11350.7|11354.7|11352.7|11355.8|11353.8|11351.9|11349.9|19
1655206680000|2022-06-14 11:38:00|11354.2|11352.2|11349|11347|11354.3|11352.3|11347.9|11345.9|51
1655206690000|2022-06-14 11:38:10|11349.2|11347.2|11347.8|11345.8|11349.3|11347.3|11347.8|11345.8|4
1655206700000|2022-06-14 11:38:20|11347.3|11345.3|11350.2|11348.2|11351.4|11349.4|11347.3|11345.3|13
1655206710000|2022-06-14 11:38:30|11350|11348|11346.4|11344.4|11350|11348|11346.4|11344.4|25
1655206720000|2022-06-14 11:38:40|11347.8|11345.8|11348.5|11346.5|11348.7|11346.7|11346.4|11344.4|20
1655206730000|2022-06-14 11:38:50|11348.2|11346.2|11346.8|11344.8|11348.4|11346.4|11346|11344|24
1655206740000|2022-06-14 11:39:00|11346.7|11344.7|11347.3|11345.3|11348.4|11346.4|11345.9|11343.9|45
1655206750000|2022-06-14 11:39:10|11347.4|11345.4|11346|11344|11347.8|11345.8|11346|11344|40
1655206760000|2022-06-14 11:39:20|11346.2|11344.2|11351|11349|11351|11349|11346.2|11344.2|34
1655206770000|2022-06-14 11:39:30|11351.2|11349.2|11350.8|11348.8|11351.2|11349.2|11348.7|11346.7|40
1655206780000|2022-06-14 11:39:40|11350.9|11348.9|11353.9|11351.9|11353.9|11351.9|11350.9|11348.9|20
1655206790000|2022-06-14 11:39:50|11354|11352|11355.5|11353.5|11356|11354|11353.5|11351.5|12
1655206800000|2022-06-14 11:40:00|11355.7|11353.7|11356.5|11354.5|11357.2|11355.2|11353|11351|36
1655206810000|2022-06-14 11:40:10|11356.9|11354.9|11355.5|11353.5|11357.7|11355.7|11355.5|11353.5|11
1655206820000|2022-06-14 11:40:20|11355.4|11353.4|11352.9|11350.9|11355.4|11353.4|11351.5|11349.5|32
1655206830000|2022-06-14 11:40:30|11352.8|11350.8|11351.8|11349.8|11354.3|11352.3|11351.8|11349.8|13
1655206840000|2022-06-14 11:40:40|11351.7|11349.7|11351|11349|11351.8|11349.8|11350.7|11348.7|6
1655206850000|2022-06-14 11:40:50|11350.4|11348.4|11351.5|11349.5|11351.5|11349.5|11350|11348|87
1655206860000|2022-06-14 11:41:00|11352.5|11350.5|11350.4|11348.4|11355.2|11353.2|11350.3|11348.3|62
1655206870000|2022-06-14 11:41:10|11350.7|11348.7|11347|11345|11350.7|11348.7|11346.9|11344.9|25
1655206880000|2022-06-14 11:41:20|11347.3|11345.3|11347.2|11345.2|11347.7|11345.7|11346.2|11344.2|20
1655206890000|2022-06-14 11:41:30|11347|11345|11349.8|11347.8|11350.7|11348.7|11346.9|11344.9|14
1655206900000|2022-06-14 11:41:40|11349.7|11347.7|11348.4|11346.4|11349.7|11347.7|11347.3|11345.3|14
1655206910000|2022-06-14 11:41:50|11348.3|11346.3|11347.7|11345.7|11348.3|11346.3|11347.4|11345.4|11
1655206920000|2022-06-14 11:42:00|11348.4|11346.4|11352.3|11350.3|11352.4|11350.4|11348.4|11346.4|125
1655206930000|2022-06-14 11:42:10|11352.4|11350.4|11353.5|11351.5|11353.9|11351.9|11352.3|11350.3|248
1655206940000|2022-06-14 11:42:20|11353.4|11351.4|11349.2|11347.2|11353.4|11351.4|11347.7|11345.7|106
1655206950000|2022-06-14 11:42:30|11349.7|11347.7|11348.9|11346.9|11350.4|11348.4|11347.7|11345.7|152
1655206960000|2022-06-14 11:42:40|11349|11347|11349|11347|11349.9|11347.9|11347.5|11345.5|253
1655206970000|2022-06-14 11:42:50|11348.9|11346.9|11347.3|11345.3|11349.2|11347.2|11347.3|11345.3|67
1655206980000|2022-06-14 11:43:00|11347.4|11345.4|11348.4|11346.4|11349.5|11347.5|11346.7|11344.7|13
1655206990000|2022-06-14 11:43:10|11348.3|11346.3|11346.9|11344.9|11348.5|11346.5|11346.4|11344.4|14
1655207000000|2022-06-14 11:43:20|11346.8|11344.8|11345.9|11343.9|11347.3|11345.3|11345.7|11343.7|19
1655207010000|2022-06-14 11:43:30|11346.2|11344.2|11345.2|11343.2|11346.2|11344.2|11345.2|11343.2|22
1655207020000|2022-06-14 11:43:40|11344.7|11342.7|11344.2|11342.2|11345.4|11343.4|11343.8|11341.8|37
1655207030000|2022-06-14 11:43:50|11344.3|11342.3|11345.7|11343.7|11346|11344|11343.7|11341.7|14
1655207040000|2022-06-14 11:44:00|11345.8|11343.8|11347|11345|11347.2|11345.2|11343.3|11341.3|45
1655207050000|2022-06-14 11:44:10|11346.9|11344.9|11345.7|11343.7|11347|11345|11345.7|11343.7|17
1655207060000|2022-06-14 11:44:20|11345.8|11343.8|11346.3|11344.3|11346.4|11344.4|11344.9|11342.9|17
1655207070000|2022-06-14 11:44:30|11346.4|11344.4|11345|11343|11346.8|11344.8|11344.8|11342.8|40
1655207080000|2022-06-14 11:44:40|11345.3|11343.3|11344.4|11342.4|11345.3|11343.3|11344.3|11342.3|18
1655207090000|2022-06-14 11:44:50|11344.3|11342.3|11344.4|11342.4|11344.8|11342.8|11343.7|11341.7|57
1655207100000|2022-06-14 11:45:00|11344.5|11342.5|11345.3|11343.3|11346.3|11344.3|11343.3|11341.3|63
1655207110000|2022-06-14 11:45:10|11345.4|11343.4|11342|11340|11345.4|11343.4|11341.8|11339.8|32
1655207120000|2022-06-14 11:45:20|11341.8|11339.8|11337.7|11335.7|11342|11340|11337.7|11335.7|87
1655207130000|2022-06-14 11:45:30|11337.8|11335.8|11338.4|11336.4|11339.3|11337.3|11337.5|11335.5|40
1655207140000|2022-06-14 11:45:40|11338.5|11336.5|11339.2|11337.2|11339.5|11337.5|11337.7|11335.7|19
1655207150000|2022-06-14 11:45:50|11339|11337|11339.2|11337.2|11339.8|11337.8|11338.8|11336.8|34
1655207160000|2022-06-14 11:46:00|11339|11337|11340|11338|11340.5|11338.5|11338.9|11336.9|113
1655207170000|2022-06-14 11:46:10|11339.9|11337.9|11339.2|11337.2|11343.3|11341.3|11338.9|11336.9|39
1655207180000|2022-06-14 11:46:20|11339|11337|11338.7|11336.7|11339.2|11337.2|11338.5|11336.5|16
1655207190000|2022-06-14 11:46:30|11338.9|11336.9|11338.2|11336.2|11339.2|11337.2|11338|11336|15
1655207200000|2022-06-14 11:46:40|11338.8|11336.8|11341.8|11339.8|11342|11340|11338.8|11336.8|24
1655207210000|2022-06-14 11:46:50|11341.9|11339.9|11340.3|11338.3|11342|11340|11340|11338|11
1655207220000|2022-06-14 11:47:00|11341.5|11339.5|11341|11339|11342.5|11340.5|11340|11338|27
1655207230000|2022-06-14 11:47:10|11340.9|11338.9|11339.5|11337.5|11341.2|11339.2|11339.5|11337.5|37
1655207240000|2022-06-14 11:47:20|11339.4|11337.4|11337.4|11335.4|11340.5|11338.5|11336.8|11334.8|67
1655207250000|2022-06-14 11:47:30|11337.5|11335.5|11333.4|11331.4|11340.5|11338.5|11333.2|11331.2|115
1655207260000|2022-06-14 11:47:40|11333.5|11331.5|11339|11337|11339.3|11337.3|11333.5|11331.5|29
1655207270000|2022-06-14 11:47:50|11338.9|11336.9|11339.7|11337.7|11340.7|11338.7|11338.5|11336.5|32
1655207280000|2022-06-14 11:48:00|11339.5|11337.5|11336.8|11334.8|11339.7|11337.7|11336.2|11334.2|31
1655207290000|2022-06-14 11:48:10|11336.5|11334.5|11350.2|11348.2|11350.2|11348.2|11336.5|11334.5|101
1655207300000|2022-06-14 11:48:20|11350.3|11348.3|11350.2|11348.2|11351.2|11349.2|11348.8|11346.8|60
1655207310000|2022-06-14 11:48:30|11349.8|11347.8|11350|11348|11350.7|11348.7|11349|11347|30
1655207320000|2022-06-14 11:48:40|11352.5|11350.5|11352.7|11350.7|11353.7|11351.7|11351.3|11349.3|44
1655207330000|2022-06-14 11:48:50|11352.5|11350.5|11352.7|11350.7|11353|11351|11350.7|11348.7|20
1655207340000|2022-06-14 11:49:00|11352.4|11350.4|11352.2|11350.2|11353.8|11351.8|11351.3|11349.3|36
1655207350000|2022-06-14 11:49:10|11352|11350|11352.4|11350.4|11355.4|11353.4|11352|11350|22
1655207360000|2022-06-14 11:49:20|11352.5|11350.5|11352.4|11350.4|11352.8|11350.8|11352.2|11350.2|6
1655207370000|2022-06-14 11:49:30|11352.3|11350.3|11350.8|11348.8|11352.5|11350.5|11346.5|11344.5|76
1655207380000|2022-06-14 11:49:40|11350.7|11348.7|11350|11348|11352.4|11350.4|11349.9|11347.9|12
1655207390000|2022-06-14 11:49:50|11350.4|11348.4|11348.2|11346.2|11350.4|11348.4|11347.5|11345.5|20
1655207400000|2022-06-14 11:50:00|11348.4|11346.4|11351.4|11349.4|11351.8|11349.8|11346.8|11344.8|33
1655207410000|2022-06-14 11:50:10|11351.3|11349.3|11348.4|11346.4|11351.8|11349.8|11348.4|11346.4|22
1655207420000|2022-06-14 11:50:20|11348.3|11346.3|11346.4|11344.4|11348.3|11346.3|11346.3|11344.3|25
1655207430000|2022-06-14 11:50:30|11346|11344|11345.9|11343.9|11347|11345|11345|11343|33
1655207440000|2022-06-14 11:50:40|11345.5|11343.5|11345.7|11343.7|11346|11344|11344.9|11342.9|29
1655207450000|2022-06-14 11:50:50|11345.8|11343.8|11350.5|11348.5|11350.5|11348.5|11345.8|11343.8|15
1655207460000|2022-06-14 11:51:00|11350.7|11348.7|11348.4|11346.4|11351.5|11349.5|11347.9|11345.9|27
1655207470000|2022-06-14 11:51:10|11348.5|11346.5|11349.4|11347.4|11349.5|11347.5|11348.5|11346.5|20
1655207480000|2022-06-14 11:51:20|11349|11347|11348.5|11346.5|11349.8|11347.8|11346|11344|30
1655207490000|2022-06-14 11:51:30|11349|11347|11348.8|11346.8|11350.4|11348.4|11348.8|11346.8|12
1655207500000|2022-06-14 11:51:40|11348.9|11346.9|11349|11347|11349.5|11347.5|11348.2|11346.2|31
1655207510000|2022-06-14 11:51:50|11348.9|11346.9|11350.2|11348.2|11350.5|11348.5|11348.9|11346.9|15
1655207520000|2022-06-14 11:52:00|11350.3|11348.3|11348.3|11346.3|11350.3|11348.3|11347.9|11345.9|22
1655207530000|2022-06-14 11:52:10|11348.4|11346.4|11349.4|11347.4|11349.8|11347.8|11348.4|11346.4|8
1655207540000|2022-06-14 11:52:20|11349.3|11347.3|11350.3|11348.3|11350.9|11348.9|11349.3|11347.3|23
1655207550000|2022-06-14 11:52:30|11350|11348|11351.3|11349.3|11351.4|11349.4|11350|11348|27
1655207560000|2022-06-14 11:52:40|11351.4|11349.4|11355.5|11353.5|11355.8|11353.8|11351.3|11349.3|69
1655207570000|2022-06-14 11:52:50|11355.4|11353.4|11351.4|11349.4|11355.8|11353.8|11349.9|11347.9|233
1655207580000|2022-06-14 11:53:00|11351.5|11349.5|11351.9|11349.9|11353|11351|11350.9|11348.9|30
1655207590000|2022-06-14 11:53:10|11351.8|11349.8|11348.9|11346.9|11351.8|11349.8|11348.9|11346.9|16
1655207600000|2022-06-14 11:53:20|11349|11347|11351.4|11349.4|11351.8|11349.8|11348.9|11346.9|25
1655207610000|2022-06-14 11:53:30|11351.3|11349.3|11350.3|11348.3|11351.4|11349.4|11349.3|11347.3|10
1655207620000|2022-06-14 11:53:40|11350.4|11348.4|11351.4|11349.4|11351.4|11349.4|11350.3|11348.3|2
1655207630000|2022-06-14 11:53:50|11351.3|11349.3|11350|11348|11351.9|11349.9|11350|11348|14
1655207640000|2022-06-14 11:54:00|11350.2|11348.2|11350.7|11348.7|11351.8|11349.8|11349.3|11347.3|26
1655207650000|2022-06-14 11:54:10|11350.5|11348.5|11350.7|11348.7|11350.8|11348.8|11350.3|11348.3|1
1655207660000|2022-06-14 11:54:20|11350.5|11348.5|11352.4|11350.4|11352.4|11350.4|11349|11347|19
1655207670000|2022-06-14 11:54:30|11352.5|11350.5|11351.2|11349.2|11353.7|11351.7|11351|11349|31
1655207680000|2022-06-14 11:54:40|11351.3|11349.3|11343.9|11341.9|11351.3|11349.3|11343.3|11341.3|107
1655207690000|2022-06-14 11:54:50|11343.8|11341.8|11335.4|11333.4|11344|11342|11335|11333|137
1655207700000|2022-06-14 11:55:00|11335.3|11333.3|11335.3|11333.3|11338.4|11336.4|11334.9|11332.9|38
1655207710000|2022-06-14 11:55:10|11335.4|11333.4|11336.7|11334.7|11336.8|11334.8|11333.2|11331.2|66
1655207720000|2022-06-14 11:55:20|11336.8|11334.8|11336.7|11334.7|11338.2|11336.2|11336|11334|29
1655207730000|2022-06-14 11:55:30|11336.8|11334.8|11338.4|11336.4|11340.7|11338.7|11336.2|11334.2|68
1655207740000|2022-06-14 11:55:40|11338.5|11336.5|11340.5|11338.5|11341.9|11339.9|11337.8|11335.8|30
1655207750000|2022-06-14 11:55:50|11340.7|11338.7|11341.7|11339.7|11343.8|11341.8|11340.7|11338.7|51
1655207760000|2022-06-14 11:56:00|11341.8|11339.8|11340|11338|11343|11341|11340|11338|41
1655207770000|2022-06-14 11:56:10|11339|11337|11340.2|11338.2|11342.8|11340.8|11338.2|11336.2|56
1655207780000|2022-06-14 11:56:20|11340.3|11338.3|11339.9|11337.9|11340.3|11338.3|11339.3|11337.3|11
1655207790000|2022-06-14 11:56:30|11339.8|11337.8|11341.3|11339.3|11341.4|11339.4|11339.8|11337.8|16
1655207800000|2022-06-14 11:56:40|11341.5|11339.5|11335.8|11333.8|11341.5|11339.5|11335.8|11333.8|61
1655207810000|2022-06-14 11:56:50|11336|11334|11332|11330|11336|11334|11330.2|11328.2|126
1655207820000|2022-06-14 11:57:00|11331.9|11329.9|11330.9|11328.9|11332.5|11330.5|11329.7|11327.7|80
1655207830000|2022-06-14 11:57:10|11330.8|11328.8|11329.9|11327.9|11331.9|11329.9|11327.3|11325.3|233
1655207840000|2022-06-14 11:57:20|11330.4|11328.4|11330.5|11328.5|11331.4|11329.4|11328.9|11326.9|48
1655207850000|2022-06-14 11:57:30|11330.3|11328.3|11327.2|11325.2|11330.5|11328.5|11326.9|11324.9|13
1655207860000|2022-06-14 11:57:40|11327|11325|11326.5|11324.5|11327.7|11325.7|11325.2|11323.2|24
1655207870000|2022-06-14 11:57:50|11326.7|11324.7|11326|11324|11328.3|11326.3|11326|11324|35
1655207880000|2022-06-14 11:58:00|11327.7|11325.7|11330.2|11328.2|11330.7|11328.7|11327.7|11325.7|66
1655207890000|2022-06-14 11:58:10|11330.3|11328.3|11331.5|11329.5|11332.3|11330.3|11329.2|11327.2|49
1655207900000|2022-06-14 11:58:20|11331.7|11329.7|11332.4|11330.4|11333.9|11331.9|11331.2|11329.2|38
1655207910000|2022-06-14 11:58:30|11332.5|11330.5|11331.4|11329.4|11332.9|11330.9|11331.2|11329.2|253
1655207920000|2022-06-14 11:58:40|11331.5|11329.5|11334|11332|11335|11333|11330.8|11328.8|121
1655207930000|2022-06-14 11:58:50|11333.8|11331.8|11331.7|11329.7|11335|11333|11330.8|11328.8|63
1655207940000|2022-06-14 11:59:00|11331.5|11329.5|11335.3|11333.3|11335.7|11333.7|11331.4|11329.4|18
1655207950000|2022-06-14 11:59:10|11337.4|11335.4|11337.4|11335.4|11341|11339|11337|11335|153
1655207960000|2022-06-14 11:59:20|11337.2|11335.2|11336.3|11334.3|11337.7|11335.7|11333.5|11331.5|274
1655207970000|2022-06-14 11:59:30|11336.2|11334.2|11334.2|11332.2|11336.2|11334.2|11334|11332|31
1655207980000|2022-06-14 11:59:40|11334|11332|11332.9|11330.9|11335|11333|11332.4|11330.4|94
1655207990000|2022-06-14 11:59:50|11333|11331|11330|11328|11334.2|11332.2|11328.9|11326.9|71
1655208000000|2022-06-14 12:00:00|11330.2|11328.2|11330.8|11328.8|11336.5|11334.5|11330.2|11328.2|56
1655208010000|2022-06-14 12:00:10|11331.3|11329.3|11334.7|11332.7|11335.2|11333.2|11330.4|11328.4|48
1655208020000|2022-06-14 12:00:20|11335.2|11333.2|11335.8|11333.8|11336|11334|11333.2|11331.2|22
1655208030000|2022-06-14 12:00:30|11335.9|11333.9|11340.8|11338.8|11340.8|11338.8|11335.7|11333.7|38
1655208040000|2022-06-14 12:00:40|11340|11338|11343.3|11341.3|11343.5|11341.5|11339.3|11337.3|76
1655208050000|2022-06-14 12:00:50|11342.9|11340.9|11343.8|11341.8|11345.7|11343.7|11341.3|11339.3|73
1655208060000|2022-06-14 12:01:00|11344.2|11342.2|11370|11368|11373.4|11371.4|11344.2|11342.2|369
1655208070000|2022-06-14 12:01:10|11369.9|11367.9|11368.9|11366.9|11380|11378|11368.4|11366.4|259
1655208080000|2022-06-14 12:01:20|11368.7|11366.7|11371.8|11369.8|11373.3|11371.3|11365.4|11363.4|197
1655208090000|2022-06-14 12:01:30|11371.5|11369.5|11364.8|11362.8|11371.7|11369.7|11364.8|11362.8|49
1655208100000|2022-06-14 12:01:40|11364.4|11362.4|11363.9|11361.9|11366.2|11364.2|11363.2|11361.2|86
1655208110000|2022-06-14 12:01:50|11363.8|11361.8|11364|11362|11364|11362|11359.9|11357.9|71
1655208120000|2022-06-14 12:02:00|11362.8|11360.8|11363.3|11361.3|11363.7|11361.7|11359.9|11357.9|67
1655208130000|2022-06-14 12:02:10|11363.2|11361.2|11367.9|11365.9|11368.2|11366.2|11362.4|11360.4|53
1655208140000|2022-06-14 12:02:20|11368|11366|11369.7|11367.7|11374.8|11372.8|11368|11366|97
1655208150000|2022-06-14 12:02:30|11369.5|11367.5|11366.9|11364.9|11371.2|11369.2|11365.2|11363.2|31
1655208160000|2022-06-14 12:02:40|11366.8|11364.8|11370.2|11368.2|11372|11370|11365.8|11363.8|47
1655208170000|2022-06-14 12:02:50|11370.3|11368.3|11370.3|11368.3|11372.8|11370.8|11369.8|11367.8|193
1655208180000|2022-06-14 12:03:00|11370.4|11368.4|11368.3|11366.3|11370.9|11368.9|11368.3|11366.3|38
1655208190000|2022-06-14 12:03:10|11368.2|11366.2|11368.2|11366.2|11368.7|11366.7|11365.3|11363.3|29
1655208200000|2022-06-14 12:03:20|11368|11366|11369.3|11367.3|11370.5|11368.5|11367.5|11365.5|42
1655208210000|2022-06-14 12:03:30|11369.2|11367.2|11370.4|11368.4|11371.4|11369.4|11369.2|11367.2|141
1655208220000|2022-06-14 12:03:40|11370.8|11368.8|11370.2|11368.2|11373.9|11371.9|11369.8|11367.8|58
1655208230000|2022-06-14 12:03:50|11370|11368|11371.2|11369.2|11372.2|11370.2|11368.5|11366.5|35
1655208240000|2022-06-14 12:04:00|11371|11369|11367.3|11365.3|11372.2|11370.2|11367.3|11365.3|27
1655208250000|2022-06-14 12:04:10|11367.5|11365.5|11365.9|11363.9|11367.5|11365.5|11365.7|11363.7|28
1655208260000|2022-06-14 12:04:20|11365.8|11363.8|11365.9|11363.9|11367.3|11365.3|11365.5|11363.5|64
1655208270000|2022-06-14 12:04:30|11366|11364|11363.3|11361.3|11366.2|11364.2|11363|11361|69
1655208280000|2022-06-14 12:04:40|11362.5|11360.5|11363.3|11361.3|11364|11362|11362|11360|45
1655208290000|2022-06-14 12:04:50|11362.9|11360.9|11362.4|11360.4|11364.4|11362.4|11361.4|11359.4|34
1655208300000|2022-06-14 12:05:00|11362.5|11360.5|11364.2|11362.2|11364.8|11362.8|11362.4|11360.4|18
1655208310000|2022-06-14 12:05:10|11365.2|11363.2|11367.2|11365.2|11368.5|11366.5|11364|11362|32
1655208320000|2022-06-14 12:05:20|11367|11365|11364.4|11362.4|11368.2|11366.2|11363.3|11361.3|38
1655208330000|2022-06-14 12:05:30|11364.3|11362.3|11365.9|11363.9|11367.3|11365.3|11363.9|11361.9|25
1655208340000|2022-06-14 12:05:40|11366.8|11364.8|11364.5|11362.5|11366.9|11364.9|11362|11360|90
1655208350000|2022-06-14 12:05:50|11364.8|11362.8|11362.5|11360.5|11365.4|11363.4|11362|11360|50
1655208360000|2022-06-14 12:06:00|11362.4|11360.4|11363.8|11361.8|11364.2|11362.2|11362|11360|39
1655208370000|2022-06-14 12:06:10|11363.9|11361.9|11363.8|11361.8|11368.4|11366.4|11363.7|11361.7|64
1655208380000|2022-06-14 12:06:20|11363.9|11361.9|11360|11358|11363.9|11361.9|11360|11358|38
1655208390000|2022-06-14 12:06:30|11360.4|11358.4|11361.5|11359.5|11362.5|11360.5|11359.9|11357.9|51
1655208400000|2022-06-14 12:06:40|11360.8|11358.8|11361.5|11359.5|11362.3|11360.3|11360.7|11358.7|33
1655208410000|2022-06-14 12:06:50|11361.4|11359.4|11363.2|11361.2|11364|11362|11361.3|11359.3|52
1655208420000|2022-06-14 12:07:00|11362.9|11360.9|11365.3|11363.3|11366.4|11364.4|11362.9|11360.9|44
1655208430000|2022-06-14 12:07:10|11365.4|11363.4|11368.7|11366.7|11368.9|11366.9|11365|11363|43
1655208440000|2022-06-14 12:07:20|11368.8|11366.8|11367.3|11365.3|11370|11368|11366.9|11364.9|71
1655208450000|2022-06-14 12:07:30|11367.4|11365.4|11366.5|11364.5|11367.9|11365.9|11363.3|11361.3|75
1655208460000|2022-06-14 12:07:40|11366.8|11364.8|11363.9|11361.9|11368.4|11366.4|11360.9|11358.9|43
1655208470000|2022-06-14 12:07:50|11364|11362|11361.9|11359.9|11364|11362|11361.4|11359.4|23
1655208480000|2022-06-14 12:08:00|11361.7|11359.7|11360.3|11358.3|11362.9|11360.9|11359.7|11357.7|75
1655208490000|2022-06-14 12:08:10|11360.4|11358.4|11365.2|11363.2|11365.9|11363.9|11360.4|11358.4|50
1655208500000|2022-06-14 12:08:20|11365|11363|11367.9|11365.9|11368.5|11366.5|11365|11363|48
1655208510000|2022-06-14 12:08:30|11368.8|11366.8|11368.4|11366.4|11368.9|11366.9|11366.2|11364.2|43
1655208520000|2022-06-14 12:08:40|11368.2|11366.2|11358.5|11356.5|11368.5|11366.5|11358.4|11356.4|58
1655208530000|2022-06-14 12:08:50|11358.8|11356.8|11359.7|11357.7|11360.4|11358.4|11357.7|11355.7|57
1655208540000|2022-06-14 12:09:00|11359.3|11357.3|11358.8|11356.8|11361.2|11359.2|11357.9|11355.9|30
1655208550000|2022-06-14 12:09:10|11358|11356|11359.8|11357.8|11360|11358|11358|11356|48
1655208560000|2022-06-14 12:09:20|11359.7|11357.7|11362.8|11360.8|11362.8|11360.8|11359.7|11357.7|14
1655208570000|2022-06-14 12:09:30|11362.7|11360.7|11357.2|11355.2|11362.7|11360.7|11357.2|11355.2|33
1655208580000|2022-06-14 12:09:40|11357.3|11355.3|11353.3|11351.3|11358|11356|11352.5|11350.5|201
1655208590000|2022-06-14 12:09:50|11353|11351|11350.8|11348.8|11353.2|11351.2|11349|11347|119
1655208600000|2022-06-14 12:10:00|11351|11349|11346.4|11344.4|11352.7|11350.7|11346.4|11344.4|163
1655208610000|2022-06-14 12:10:10|11344.8|11342.8|11343.5|11341.5|11346|11344|11342.7|11340.7|164
1655208620000|2022-06-14 12:10:20|11343.3|11341.3|11346.8|11344.8|11348.5|11346.5|11343.3|11341.3|44
1655208630000|2022-06-14 12:10:30|11346.9|11344.9|11345.5|11343.5|11348.4|11346.4|11343.9|11341.9|91
1655208640000|2022-06-14 12:10:40|11345.8|11343.8|11345.5|11343.5|11347.8|11345.8|11345.4|11343.4|31
1655208650000|2022-06-14 12:10:50|11345.7|11343.7|11346|11344|11347.7|11345.7|11345.5|11343.5|25
1655208660000|2022-06-14 12:11:00|11346.2|11344.2|11348|11346|11348.5|11346.5|11344.8|11342.8|22
1655208670000|2022-06-14 12:11:10|11348.2|11346.2|11348.9|11346.9|11349.7|11347.7|11347.5|11345.5|61
1655208680000|2022-06-14 12:11:20|11348.7|11346.7|11344.4|11342.4|11349.3|11347.3|11344|11342|30
1655208690000|2022-06-14 12:11:30|11344.3|11342.3|11345.7|11343.7|11346.9|11344.9|11343.9|11341.9|24
1655208700000|2022-06-14 12:11:40|11344.7|11342.7|11343.3|11341.3|11344.7|11342.7|11342.7|11340.7|27
1655208710000|2022-06-14 12:11:50|11343.2|11341.2|11343.5|11341.5|11345.5|11343.5|11343.2|11341.2|13
1655208720000|2022-06-14 12:12:00|11343.7|11341.7|11345.7|11343.7|11346.8|11344.8|11343.5|11341.5|30
1655208730000|2022-06-14 12:12:10|11345.8|11343.8|11345.7|11343.7|11348.2|11346.2|11345.2|11343.2|42
1655208740000|2022-06-14 12:12:20|11345.8|11343.8|11344.8|11342.8|11347|11345|11344.8|11342.8|10
1655208750000|2022-06-14 12:12:30|11345|11343|11346.5|11344.5|11346.8|11344.8|11345|11343|9
1655208760000|2022-06-14 12:12:40|11346.8|11344.8|11344.3|11342.3|11346.8|11344.8|11341.7|11339.7|48
1655208770000|2022-06-14 12:12:50|11344.2|11342.2|11343|11341|11344.9|11342.9|11342.4|11340.4|22
1655208780000|2022-06-14 12:13:00|11343.4|11341.4|11342.8|11340.8|11344.8|11342.8|11342.8|11340.8|11
1655208790000|2022-06-14 12:13:10|11342.9|11340.9|11343.3|11341.3|11343.7|11341.7|11340.9|11338.9|34
1655208800000|2022-06-14 12:13:20|11343.5|11341.5|11342|11340|11343.5|11341.5|11341.3|11339.3|39
1655208810000|2022-06-14 12:13:30|11343|11341|11346|11344|11346.7|11344.7|11342.8|11340.8|44
1655208820000|2022-06-14 12:13:40|11346.2|11344.2|11347.2|11345.2|11348|11346|11345|11343|45
1655208830000|2022-06-14 12:13:50|11347|11345|11345.4|11343.4|11347.8|11345.8|11345.4|11343.4|24
1655208840000|2022-06-14 12:14:00|11345.5|11343.5|11348.5|11346.5|11348.8|11346.8|11344.2|11342.2|8
1655208850000|2022-06-14 12:14:10|11348.7|11346.7|11345.7|11343.7|11349.4|11347.4|11345.4|11343.4|46
1655208860000|2022-06-14 12:14:20|11345.8|11343.8|11343.9|11341.9|11346.5|11344.5|11343.9|11341.9|11
1655208870000|2022-06-14 12:14:30|11344.2|11342.2|11346.3|11344.3|11347.2|11345.2|11343|11341|49
1655208880000|2022-06-14 12:14:40|11345.8|11343.8|11348.2|11346.2|11348.5|11346.5|11345.2|11343.2|27
1655208890000|2022-06-14 12:14:50|11348|11346|11348.4|11346.4|11349|11347|11347|11345|33
1655208900000|2022-06-14 12:15:00|11348.5|11346.5|11347.7|11345.7|11353.7|11351.7|11347.5|11345.5|47
1655208910000|2022-06-14 12:15:10|11347.3|11345.3|11347.8|11345.8|11350|11348|11347.3|11345.3|40
1655208920000|2022-06-14 12:15:20|11347.9|11345.9|11351|11349|11351.7|11349.7|11347.9|11345.9|24
1655208930000|2022-06-14 12:15:30|11350.9|11348.9|11350|11348|11351.2|11349.2|11347.4|11345.4|33
1655208940000|2022-06-14 12:15:40|11350.3|11348.3|11350.9|11348.9|11351.9|11349.9|11350.3|11348.3|50
1655208950000|2022-06-14 12:15:50|11350.5|11348.5|11353|11351|11353.3|11351.3|11350.3|11348.3|18
1655208960000|2022-06-14 12:16:00|11352.7|11350.7|11352.5|11350.5|11352.7|11350.7|11351|11349|42
1655208970000|2022-06-14 12:16:10|11352.7|11350.7|11346.5|11344.5|11355.7|11353.7|11345.8|11343.8|186
1655208980000|2022-06-14 12:16:20|11346.7|11344.7|11345.8|11343.8|11346.8|11344.8|11345.4|11343.4|58
1655208990000|2022-06-14 12:16:30|11345.9|11343.9|11346.8|11344.8|11348|11346|11345.4|11343.4|19
1655209000000|2022-06-14 12:16:40|11346.9|11344.9|11345.7|11343.7|11347|11345|11344.8|11342.8|28
1655209010000|2022-06-14 12:16:50|11346.2|11344.2|11348.7|11346.7|11348.7|11346.7|11345.2|11343.2|26
1655209020000|2022-06-14 12:17:00|11348.5|11346.5|11350.9|11348.9|11350.9|11348.9|11347.8|11345.8|23
1655209030000|2022-06-14 12:17:10|11350.4|11348.4|11347.5|11345.5|11351.3|11349.3|11346.8|11344.8|29
1655209040000|2022-06-14 12:17:20|11347.2|11345.2|11354.2|11352.2|11354.2|11352.2|11347|11345|47
1655209050000|2022-06-14 12:17:30|11353.5|11351.5|11357|11355|11358.7|11356.7|11353.3|11351.3|50
1655209060000|2022-06-14 12:17:40|11356.3|11354.3|11360.5|11358.5|11361.4|11359.4|11356.3|11354.3|63
1655209070000|2022-06-14 12:17:50|11360.3|11358.3|11360.7|11358.7|11361.9|11359.9|11358.2|11356.2|54
1655209080000|2022-06-14 12:18:00|11360.8|11358.8|11355|11353|11361.5|11359.5|11354.3|11352.3|39
1655209090000|2022-06-14 12:18:10|11354.7|11352.7|11357.8|11355.8|11358.8|11356.8|11354.3|11352.3|48
1655209100000|2022-06-14 12:18:20|11357.7|11355.7|11358.9|11356.9|11358.9|11356.9|11356.9|11354.9|39
1655209110000|2022-06-14 12:18:30|11358.4|11356.4|11356.8|11354.8|11358.7|11356.7|11356.7|11354.7|14
1655209120000|2022-06-14 12:18:40|11356.7|11354.7|11357.2|11355.2|11357.3|11355.3|11355.9|11353.9|22
1655209130000|2022-06-14 12:18:50|11357.3|11355.3|11354.7|11352.7|11357.3|11355.3|11354.3|11352.3|22
1655209140000|2022-06-14 12:19:00|11355|11353|11360.8|11358.8|11360.9|11358.9|11355|11353|64
1655209150000|2022-06-14 12:19:10|11360.4|11358.4|11361.4|11359.4|11362.7|11360.7|11360|11358|36
1655209160000|2022-06-14 12:19:20|11359.9|11357.9|11359.5|11357.5|11360.5|11358.5|11357.2|11355.2|43
1655209170000|2022-06-14 12:19:30|11359.2|11357.2|11357.9|11355.9|11359.8|11357.8|11356.9|11354.9|11
1655209180000|2022-06-14 12:19:40|11357.8|11355.8|11353.5|11351.5|11357.8|11355.8|11353.5|11351.5|27
1655209190000|2022-06-14 12:19:50|11353.9|11351.9|11354.9|11352.9|11355.5|11353.5|11353.5|11351.5|39
1655209200000|2022-06-14 12:20:00|11355|11353|11356.7|11354.7|11358|11356|11355|11353|34
1655209210000|2022-06-14 12:20:10|11356.5|11354.5|11354.2|11352.2|11358.9|11356.9|11354|11352|129
1655209220000|2022-06-14 12:20:20|11354|11352|11356.8|11354.8|11357.8|11355.8|11353.3|11351.3|74
1655209230000|2022-06-14 12:20:30|11356.7|11354.7|11358.9|11356.9|11360|11358|11355.5|11353.5|59
1655209240000|2022-06-14 12:20:40|11359|11357|11364.7|11362.7|11366.5|11364.5|11358.8|11356.8|70
1655209250000|2022-06-14 12:20:50|11364.3|11362.3|11366.4|11364.4|11366.7|11364.7|11363.5|11361.5|63
1655209260000|2022-06-14 12:21:00|11366.3|11364.3|11368.3|11366.3|11368.3|11366.3|11365.9|11363.9|68
1655209270000|2022-06-14 12:21:10|11368.2|11366.2|11366.9|11364.9|11368.5|11366.5|11366.4|11364.4|48
1655209280000|2022-06-14 12:21:20|11367|11365|11369.3|11367.3|11370.3|11368.3|11367|11365|97
1655209290000|2022-06-14 12:21:30|11369.7|11367.7|11372.2|11370.2|11372.9|11370.9|11369.7|11367.7|99
1655209300000|2022-06-14 12:21:40|11372.3|11370.3|11371.7|11369.7|11372.8|11370.8|11371.4|11369.4|83
1655209310000|2022-06-14 12:21:50|11371.5|11369.5|11372.4|11370.4|11372.9|11370.9|11370.9|11368.9|124
1655209320000|2022-06-14 12:22:00|11372.5|11370.5|11371.9|11369.9|11373|11371|11370.9|11368.9|67
1655209330000|2022-06-14 12:22:10|11372|11370|11372.9|11370.9|11373.3|11371.3|11371.7|11369.7|39
1655209340000|2022-06-14 12:22:20|11372.8|11370.8|11365.2|11363.2|11373.3|11371.3|11365.2|11363.2|73
1655209350000|2022-06-14 12:22:30|11365.3|11363.3|11363.9|11361.9|11365.5|11363.5|11363.9|11361.9|22
1655209360000|2022-06-14 12:22:40|11363.8|11361.8|11365|11363|11365|11363|11363.2|11361.2|12
1655209370000|2022-06-14 12:22:50|11365.3|11363.3|11365.2|11363.2|11366.3|11364.3|11365.2|11363.2|16
1655209380000|2022-06-14 12:23:00|11365.3|11363.3|11362|11360|11365.3|11363.3|11361.9|11359.9|24
1655209390000|2022-06-14 12:23:10|11362.5|11360.5|11365.2|11363.2|11365.3|11363.3|11360.3|11358.3|68
1655209400000|2022-06-14 12:23:20|11365.8|11363.8|11365.9|11363.9|11366.7|11364.7|11363|11361|39
1655209410000|2022-06-14 12:23:30|11366.2|11364.2|11367.5|11365.5|11368.4|11366.4|11366.2|11364.2|65
1655209420000|2022-06-14 12:23:40|11368.3|11366.3|11369.2|11367.2|11369.9|11367.9|11368.3|11366.3|15
1655209430000|2022-06-14 12:23:50|11369.3|11367.3|11370.8|11368.8|11372.4|11370.4|11368.7|11366.7|98
1655209440000|2022-06-14 12:24:00|11370.7|11368.7|11369|11367|11371.9|11369.9|11366.9|11364.9|46
1655209450000|2022-06-14 12:24:10|11368.9|11366.9|11368|11366|11369|11367|11365.4|11363.4|189
1655209460000|2022-06-14 12:24:20|11367.5|11365.5|11367.4|11365.4|11367.9|11365.9|11366.3|11364.3|51
1655209470000|2022-06-14 12:24:30|11367.9|11365.9|11366.3|11364.3|11369.5|11367.5|11365.7|11363.7|43
1655209480000|2022-06-14 12:24:40|11366.2|11364.2|11365.4|11363.4|11366.8|11364.8|11363.8|11361.8|50
1655209490000|2022-06-14 12:24:50|11365.3|11363.3|11365.3|11363.3|11366|11364|11364|11362|127
1655209500000|2022-06-14 12:25:00|11365|11363|11362.3|11360.3|11365.9|11363.9|11361.5|11359.5|23
1655209510000|2022-06-14 12:25:10|11362.4|11360.4|11360.8|11358.8|11363|11361|11360.7|11358.7|16
1655209520000|2022-06-14 12:25:20|11360.9|11358.9|11359.2|11357.2|11362.3|11360.3|11357.9|11355.9|146
1655209530000|2022-06-14 12:25:30|11358.9|11356.9|11361.2|11359.2|11361.5|11359.5|11358.8|11356.8|69
1655209540000|2022-06-14 12:25:40|11361.3|11359.3|11358.8|11356.8|11361.3|11359.3|11358.2|11356.2|307
1655209550000|2022-06-14 12:25:50|11358.7|11356.7|11361|11359|11361.8|11359.8|11358|11356|75
1655209560000|2022-06-14 12:26:00|11360.3|11358.3|11360.8|11358.8|11361.8|11359.8|11360.2|11358.2|203
1655209570000|2022-06-14 12:26:10|11361.4|11359.4|11366.8|11364.8|11368.3|11366.3|11361|11359|77
1655209580000|2022-06-14 12:26:20|11366.9|11364.9|11368.7|11366.7|11368.9|11366.9|11366.3|11364.3|31
1655209590000|2022-06-14 12:26:30|11368.5|11366.5|11368.7|11366.7|11368.7|11366.7|11365.5|11363.5|57
1655209600000|2022-06-14 12:26:40|11368.5|11366.5|11367.4|11365.4|11368.9|11366.9|11367.2|11365.2|50
1655209610000|2022-06-14 12:26:50|11367|11365|11365|11363|11367.2|11365.2|11364.3|11362.3|53
1655209620000|2022-06-14 12:27:00|11364.9|11362.9|11363.5|11361.5|11365|11363|11362|11360|18
1655209630000|2022-06-14 12:27:10|11363.3|11361.3|11363.2|11361.2|11364.2|11362.2|11362|11360|11
1655209640000|2022-06-14 12:27:20|11363.3|11361.3|11362.2|11360.2|11365.7|11363.7|11362|11360|88
1655209650000|2022-06-14 12:27:30|11362.8|11360.8|11361|11359|11363.7|11361.7|11361|11359|66
1655209660000|2022-06-14 12:27:40|11360.2|11358.2|11359.4|11357.4|11360.2|11358.2|11359|11357|66
1655209670000|2022-06-14 12:27:50|11359.3|11357.3|11361.2|11359.2|11361.5|11359.5|11359|11357|28
1655209680000|2022-06-14 12:28:00|11360.9|11358.9|11360|11358|11361|11359|11359.4|11357.4|14
1655209690000|2022-06-14 12:28:10|11360.2|11358.2|11361|11359|11361.4|11359.4|11360|11358|4
1655209700000|2022-06-14 12:28:20|11361.2|11359.2|11360.9|11358.9|11362|11360|11360.8|11358.8|32
1655209710000|2022-06-14 12:28:30|11360.8|11358.8|11360.8|11358.8|11361.3|11359.3|11360.2|11358.2|29
1655209720000|2022-06-14 12:28:40|11361|11359|11361.5|11359.5|11361.5|11359.5|11360.8|11358.8|20
1655209730000|2022-06-14 12:28:50|11361.7|11359.7|11361.4|11359.4|11362.4|11360.4|11361.4|11359.4|13
1655209740000|2022-06-14 12:29:00|11361.5|11359.5|11360.3|11358.3|11361.8|11359.8|11360.2|11358.2|146
1655209750000|2022-06-14 12:29:10|11360.2|11358.2|11359.8|11357.8|11360.8|11358.8|11359.2|11357.2|14
1655209760000|2022-06-14 12:29:20|11360|11358|11357.5|11355.5|11360.3|11358.3|11357.5|11355.5|26
1655209770000|2022-06-14 12:29:30|11356.7|11354.7|11356.9|11354.9|11356.9|11354.9|11355.9|11353.9|26
1655209780000|2022-06-14 12:29:40|11356.4|11354.4|11355.5|11353.5|11356.4|11354.4|11355.5|11353.5|13
1655209790000|2022-06-14 12:29:50|11355.4|11353.4|11350.3|11348.3|11355.7|11353.7|11349.9|11347.9|73
1655209800000|2022-06-14 12:30:00|11350.4|11348.4|11383.7|11381.7|11391|11389|11349.7|11347.7|687
1655209810000|2022-06-14 12:30:10|11382.7|11380.7|11378.3|11376.3|11391.2|11389.2|11377.4|11375.4|325
1655209820000|2022-06-14 12:30:20|11378.5|11376.5|11379.4|11377.4|11388.4|11386.4|11377.2|11375.2|151
1655209830000|2022-06-14 12:30:30|11379|11377|11382|11380|11386.8|11384.8|11375.8|11373.8|155
1655209840000|2022-06-14 12:30:40|11382.2|11380.2|11375.9|11373.9|11382.3|11380.3|11374.7|11372.7|93
1655209850000|2022-06-14 12:30:50|11376.3|11374.3|11372.2|11370.2|11378.4|11376.4|11367|11365|192
1655209860000|2022-06-14 12:31:00|11371.7|11369.7|11375.9|11373.9|11375.9|11373.9|11371|11369|69
1655209870000|2022-06-14 12:31:10|11376.2|11374.2|11380.9|11378.9|11384.5|11382.5|11375.5|11373.5|173
1655209880000|2022-06-14 12:31:20|11381.9|11379.9|11385.5|11383.5|11387.2|11385.2|11380|11378|277
1655209890000|2022-06-14 12:31:30|11386.4|11384.4|11390.4|11388.4|11392.4|11390.4|11386|11384|131
1655209900000|2022-06-14 12:31:40|11390.3|11388.3|11393.3|11391.3|11393.5|11391.5|11386.7|11384.7|111
1655209910000|2022-06-14 12:31:50|11393.2|11391.2|11393|11391|11394.8|11392.8|11388|11386|216
1655209920000|2022-06-14 12:32:00|11392.9|11390.9|11394.5|11392.5|11395.9|11393.9|11391|11389|124
1655209930000|2022-06-14 12:32:10|11394.4|11392.4|11398.7|11396.7|11398.7|11396.7|11392.9|11390.9|293
1655209940000|2022-06-14 12:32:20|11397.8|11395.8|11390.2|11388.2|11399|11397|11389.8|11387.8|144
1655209950000|2022-06-14 12:32:30|11389.7|11387.7|11397.4|11395.4|11398.4|11396.4|11389.7|11387.7|91
1655209960000|2022-06-14 12:32:40|11397.3|11395.3|11399|11397|11400.5|11398.5|11396.8|11394.8|113
1655209970000|2022-06-14 12:32:50|11399.2|11397.2|11399.9|11397.9|11400|11398|11395.9|11393.9|109
1655209980000|2022-06-14 12:33:00|11399.8|11397.8|11394.7|11392.7|11401.5|11399.5|11394.5|11392.5|237
1655209990000|2022-06-14 12:33:10|11394.9|11392.9|11390.7|11388.7|11395.5|11393.5|11388.7|11386.7|157
1655210000000|2022-06-14 12:33:20|11391.7|11389.7|11393.9|11391.9|11394.5|11392.5|11390.5|11388.5|45
1655210010000|2022-06-14 12:33:30|11393.8|11391.8|11393.8|11391.8|11394.5|11392.5|11391.4|11389.4|42
1655210020000|2022-06-14 12:33:40|11394.2|11392.2|11393.9|11391.9|11396|11394|11393.7|11391.7|53
1655210030000|2022-06-14 12:33:50|11393.7|11391.7|11394|11392|11394.4|11392.4|11392.4|11390.4|163
1655210040000|2022-06-14 12:34:00|11394.2|11392.2|11401.2|11399.2|11401.3|11399.3|11394.2|11392.2|92
1655210050000|2022-06-14 12:34:10|11400.3|11398.3|11403.8|11401.8|11403.8|11401.8|11399.3|11397.3|148
1655210060000|2022-06-14 12:34:20|11403.7|11401.7|11407.7|11405.7|11407.9|11405.9|11403.7|11401.7|301
1655210070000|2022-06-14 12:34:30|11407.4|11405.4|11403.2|11401.2|11408.2|11406.2|11401.3|11399.3|113
1655210080000|2022-06-14 12:34:40|11403|11401|11404.3|11402.3|11406.2|11404.2|11401.7|11399.7|94
1655210090000|2022-06-14 12:34:50|11404.4|11402.4|11407|11405|11407.2|11405.2|11404.2|11402.2|74
1655210100000|2022-06-14 12:35:00|11406.9|11404.9|11402.7|11400.7|11407.4|11405.4|11399.8|11397.8|96
1655210110000|2022-06-14 12:35:10|11402.3|11400.3|11403.8|11401.8|11404.2|11402.2|11398.7|11396.7|102
1655210120000|2022-06-14 12:35:20|11403.7|11401.7|11395.8|11393.8|11403.8|11401.8|11395.8|11393.8|65
1655210130000|2022-06-14 12:35:30|11395.9|11393.9|11393.7|11391.7|11396.4|11394.4|11392.2|11390.2|104
1655210140000|2022-06-14 12:35:40|11393.4|11391.4|11393.3|11391.3|11393.9|11391.9|11390.2|11388.2|124
1655210150000|2022-06-14 12:35:50|11393.4|11391.4|11391|11389|11393.4|11391.4|11389.7|11387.7|67
1655210160000|2022-06-14 12:36:00|11391.5|11389.5|11392|11390|11392.3|11390.3|11390.2|11388.2|34
1655210170000|2022-06-14 12:36:10|11391.5|11389.5|11392.2|11390.2|11393.9|11391.9|11388.8|11386.8|72
1655210180000|2022-06-14 12:36:20|11392.3|11390.3|11385.5|11383.5|11392.3|11390.3|11383.4|11381.4|140
1655210190000|2022-06-14 12:36:30|11385.4|11383.4|11388.4|11386.4|11390.7|11388.7|11383.8|11381.8|108
1655210200000|2022-06-14 12:36:40|11387.7|11385.7|11387.3|11385.3|11388.5|11386.5|11386.5|11384.5|19
1655210210000|2022-06-14 12:36:50|11387|11385|11398.8|11396.8|11398.8|11396.8|11385.3|11383.3|230
1655210220000|2022-06-14 12:37:00|11398.9|11396.9|11399.9|11397.9|11401.2|11399.2|11398.3|11396.3|62
1655210230000|2022-06-14 12:37:10|11400|11398|11397.9|11395.9|11401.5|11399.5|11396.8|11394.8|64
1655210240000|2022-06-14 12:37:20|11399.3|11397.3|11397.7|11395.7|11399.7|11397.7|11395.8|11393.8|43
1655210250000|2022-06-14 12:37:30|11397.5|11395.5|11401.3|11399.3|11402|11400|11397.5|11395.5|125
1655210260000|2022-06-14 12:37:40|11401.4|11399.4|11400.2|11398.2|11401.7|11399.7|11399.5|11397.5|41
1655210270000|2022-06-14 12:37:50|11400|11398|11399.9|11397.9|11401.3|11399.3|11397.9|11395.9|50
1655210280000|2022-06-14 12:38:00|11399.8|11397.8|11401.5|11399.5|11402|11400|11398.8|11396.8|95
1655210290000|2022-06-14 12:38:10|11401.4|11399.4|11398.8|11396.8|11401.4|11399.4|11398.7|11396.7|66
1655210300000|2022-06-14 12:38:20|11399|11397|11392.3|11390.3|11399.7|11397.7|11391.9|11389.9|78
1655210310000|2022-06-14 12:38:30|11392|11390|11394.8|11392.8|11395.4|11393.4|11390.7|11388.7|47
1655210320000|2022-06-14 12:38:40|11394.7|11392.7|11397.3|11395.3|11399.7|11397.7|11394|11392|106
1655210330000|2022-06-14 12:38:50|11397.2|11395.2|11401.8|11399.8|11401.8|11399.8|11397.2|11395.2|50
1655210340000|2022-06-14 12:39:00|11401|11399|11399.3|11397.3|11401.3|11399.3|11396.5|11394.5|51
1655210350000|2022-06-14 12:39:10|11399.4|11397.4|11401|11399|11401.5|11399.5|11399.4|11397.4|23
1655210360000|2022-06-14 12:39:20|11401.4|11399.4|11399.5|11397.5|11402.5|11400.5|11399.5|11397.5|58
1655210370000|2022-06-14 12:39:30|11399.4|11397.4|11400.8|11398.8|11401.3|11399.3|11399.4|11397.4|55
1655210380000|2022-06-14 12:39:40|11400.9|11398.9|11402|11400|11402|11400|11400.8|11398.8|30
1655210390000|2022-06-14 12:39:50|11401.5|11399.5|11401|11399|11402.3|11400.3|11400.4|11398.4|46
1655210400000|2022-06-14 12:40:00|11400.9|11398.9|11402|11400|11403.2|11401.2|11400.3|11398.3|79
1655210410000|2022-06-14 12:40:10|11401.9|11399.9|11404.4|11402.4|11404.9|11402.9|11400.7|11398.7|121
1655210420000|2022-06-14 12:40:20|11404.3|11402.3|11402.8|11400.8|11404.9|11402.9|11402.5|11400.5|83
1655210430000|2022-06-14 12:40:30|11402.9|11400.9|11404.2|11402.2|11405|11403|11402.4|11400.4|33
1655210440000|2022-06-14 12:40:40|11404|11402|11403.8|11401.8|11404.2|11402.2|11402.5|11400.5|46
1655210450000|2022-06-14 12:40:50|11403.9|11401.9|11419.5|11417.5|11419.5|11417.5|11403.7|11401.7|325
1655210460000|2022-06-14 12:41:00|11420.4|11418.4|11418.2|11416.2|11420.4|11418.4|11411.9|11409.9|317
1655210470000|2022-06-14 12:41:10|11418.7|11416.7|11419|11417|11419.9|11417.9|11416.3|11414.3|119
1655210480000|2022-06-14 12:41:20|11418.9|11416.9|11426.5|11424.5|11426.8|11424.8|11418.5|11416.5|257
1655210490000|2022-06-14 12:41:30|11426.9|11424.9|11427|11425|11428.4|11426.4|11424.8|11422.8|185
1655210500000|2022-06-14 12:41:40|11427.2|11425.2|11427.3|11425.3|11429|11427|11426.4|11424.4|104
1655210510000|2022-06-14 12:41:50|11427.2|11425.2|11436.3|11434.3|11436.8|11434.8|11427.2|11425.2|339
1655210520000|2022-06-14 12:42:00|11436|11434|11434.2|11432.2|11439.7|11437.7|11433.3|11431.3|431
1655210530000|2022-06-14 12:42:10|11434.3|11432.3|11436|11434|11438.9|11436.9|11433.2|11431.2|216
1655210540000|2022-06-14 12:42:20|11435.9|11433.9|11433.3|11431.3|11437.4|11435.4|11433.2|11431.2|134
1655210550000|2022-06-14 12:42:30|11433.2|11431.2|11433.2|11431.2|11434.9|11432.9|11431.7|11429.7|96
1655210560000|2022-06-14 12:42:40|11432.9|11430.9|11436.8|11434.8|11436.8|11434.8|11431.3|11429.3|161
1655210570000|2022-06-14 12:42:50|11436.5|11434.5|11435.2|11433.2|11439.9|11437.9|11435.2|11433.2|101
1655210580000|2022-06-14 12:43:00|11433.8|11431.8|11434.8|11432.8|11435.2|11433.2|11432.3|11430.3|96
1655210590000|2022-06-14 12:43:10|11434.4|11432.4|11438.4|11436.4|11439|11437|11432.2|11430.2|104
1655210600000|2022-06-14 12:43:20|11438.3|11436.3|11440.9|11438.9|11440.9|11438.9|11437.7|11435.7|142
1655210610000|2022-06-14 12:43:30|11441|11439|11444.8|11442.8|11444.8|11442.8|11440.5|11438.5|165
1655210620000|2022-06-14 12:43:40|11444.9|11442.9|11434.5|11432.5|11444.9|11442.9|11434.5|11432.5|120
1655210630000|2022-06-14 12:43:50|11434.4|11432.4|11433.3|11431.3|11435.8|11433.8|11431.7|11429.7|116
1655210640000|2022-06-14 12:44:00|11433.2|11431.2|11428.5|11426.5|11434.4|11432.4|11428.3|11426.3|69
1655210650000|2022-06-14 12:44:10|11428.4|11426.4|11427.5|11425.5|11428.9|11426.9|11427.3|11425.3|31
1655210660000|2022-06-14 12:44:20|11427.9|11425.9|11427.7|11425.7|11429.3|11427.3|11427.2|11425.2|115
1655210670000|2022-06-14 12:44:30|11427.8|11425.8|11430.5|11428.5|11432|11430|11427.7|11425.7|85
1655210680000|2022-06-14 12:44:40|11430.7|11428.7|11428.2|11426.2|11430.8|11428.8|11427.7|11425.7|45
1655210690000|2022-06-14 12:44:50|11427.7|11425.7|11423.9|11421.9|11427.9|11425.9|11423.4|11421.4|207
1655210700000|2022-06-14 12:45:00|11423.8|11421.8|11419|11417|11424.8|11422.8|11418.4|11416.4|97
1655210710000|2022-06-14 12:45:10|11418.7|11416.7|11419.8|11417.8|11420.3|11418.3|11417.5|11415.5|88
1655210720000|2022-06-14 12:45:20|11419.7|11417.7|11420.8|11418.8|11421.2|11419.2|11418.9|11416.9|69
1655210730000|2022-06-14 12:45:30|11419.7|11417.7|11420.3|11418.3|11422.8|11420.8|11418.4|11416.4|74
1655210740000|2022-06-14 12:45:40|11420|11418|11419.4|11417.4|11420|11418|11417|11415|38
1655210750000|2022-06-14 12:45:50|11418.9|11416.9|11418.5|11416.5|11420|11418|11416.7|11414.7|84
1655210760000|2022-06-14 12:46:00|11418.7|11416.7|11412.7|11410.7|11419.7|11417.7|11412.7|11410.7|143
1655210770000|2022-06-14 12:46:10|11412.8|11410.8|11414.3|11412.3|11415|11413|11410.8|11408.8|217
1655210780000|2022-06-14 12:46:20|11414.4|11412.4|11413|11411|11414.5|11412.5|11412.3|11410.3|40
1655210790000|2022-06-14 12:46:30|11413.2|11411.2|11415.5|11413.5|11415.7|11413.7|11413|11411|51
1655210800000|2022-06-14 12:46:40|11414.8|11412.8|11414.3|11412.3|11416.9|11414.9|11413.3|11411.3|72
1655210810000|2022-06-14 12:46:50|11413.8|11411.8|11411|11409|11413.8|11411.8|11411|11409|54
1655210820000|2022-06-14 12:47:00|11409.2|11407.2|11408.2|11406.2|11410.7|11408.7|11408.2|11406.2|64
1655210830000|2022-06-14 12:47:10|11407.7|11405.7|11406.5|11404.5|11408.2|11406.2|11406.3|11404.3|121
1655210840000|2022-06-14 12:47:20|11406.7|11404.7|11404.8|11402.8|11407.4|11405.4|11403.5|11401.5|38
1655210850000|2022-06-14 12:47:30|11404.7|11402.7|11397.9|11395.9|11405|11403|11397.9|11395.9|120
1655210860000|2022-06-14 12:47:40|11397.7|11395.7|11395|11393|11397.7|11395.7|11392.9|11390.9|102
1655210870000|2022-06-14 12:47:50|11394.7|11392.7|11393.5|11391.5|11396.2|11394.2|11391.8|11389.8|82
1655210880000|2022-06-14 12:48:00|11393.3|11391.3|11392.4|11390.4|11396|11394|11390.8|11388.8|102
1655210890000|2022-06-14 12:48:10|11391.4|11389.4|11395|11393|11396.9|11394.9|11391.3|11389.3|149
1655210900000|2022-06-14 12:48:20|11394.8|11392.8|11394.7|11392.7|11395.8|11393.8|11393.7|11391.7|39
1655210910000|2022-06-14 12:48:30|11394.5|11392.5|11393|11391|11396.2|11394.2|11392.7|11390.7|88
1655210920000|2022-06-14 12:48:40|11392.5|11390.5|11398.4|11396.4|11398.4|11396.4|11392.5|11390.5|76
1655210930000|2022-06-14 12:48:50|11398.3|11396.3|11399.3|11397.3|11400.3|11398.3|11397.7|11395.7|62
1655210940000|2022-06-14 12:49:00|11399.5|11397.5|11392.8|11390.8|11400|11398|11391.8|11389.8|67
1655210950000|2022-06-14 12:49:10|11392.9|11390.9|11390.8|11388.8|11393|11391|11390.8|11388.8|88
1655210960000|2022-06-14 12:49:20|11391|11389|11392.7|11390.7|11392.7|11390.7|11389.9|11387.9|86
1655210970000|2022-06-14 12:49:30|11392.4|11390.4|11390.8|11388.8|11393.8|11391.8|11390.3|11388.3|56
1655210980000|2022-06-14 12:49:40|11390.7|11388.7|11388.8|11386.8|11392.4|11390.4|11387.8|11385.8|77
1655210990000|2022-06-14 12:49:50|11388.9|11386.9|11387.2|11385.2|11390.7|11388.7|11385|11383|52
1655211000000|2022-06-14 12:50:00|11387.3|11385.3|11391.5|11389.5|11391.5|11389.5|11386.2|11384.2|97
1655211010000|2022-06-14 12:50:10|11391.3|11389.3|11383.8|11381.8|11391.5|11389.5|11383.7|11381.7|135
1655211020000|2022-06-14 12:50:20|11384.5|11382.5|11382.8|11380.8|11384.7|11382.7|11381.8|11379.8|138
1655211030000|2022-06-14 12:50:30|11382.7|11380.7|11383.9|11381.9|11383.9|11381.9|11381.8|11379.8|68
1655211040000|2022-06-14 12:50:40|11383.5|11381.5|11384.3|11382.3|11385.3|11383.3|11383.5|11381.5|64
1655211050000|2022-06-14 12:50:50|11384.4|11382.4|11386.3|11384.3|11386.3|11384.3|11383.3|11381.3|46
1655211060000|2022-06-14 12:51:00|11386.8|11384.8|11389.9|11387.9|11389.9|11387.9|11386|11384|74
1655211070000|2022-06-14 12:51:10|11390.4|11388.4|11388.7|11386.7|11392|11390|11388.5|11386.5|79
1655211080000|2022-06-14 12:51:20|11388.8|11386.8|11385.3|11383.3|11388.8|11386.8|11384.5|11382.5|92
1655211090000|2022-06-14 12:51:30|11385|11383|11388.4|11386.4|11388.5|11386.5|11384.8|11382.8|54
1655211100000|2022-06-14 12:51:40|11388.8|11386.8|11386.7|11384.7|11389.9|11387.9|11386.7|11384.7|77
1655211110000|2022-06-14 12:51:50|11386.8|11384.8|11387|11385|11388.2|11386.2|11385.9|11383.9|18
1655211120000|2022-06-14 12:52:00|11387.2|11385.2|11387|11385|11388.8|11386.8|11385.2|11383.2|50
1655211130000|2022-06-14 12:52:10|11387.3|11385.3|11386.8|11384.8|11387.7|11385.7|11386|11384|11
1655211140000|2022-06-14 12:52:20|11386.9|11384.9|11386.2|11384.2|11388.5|11386.5|11384.8|11382.8|40
1655211150000|2022-06-14 12:52:30|11386|11384|11384.2|11382.2|11386|11384|11383.4|11381.4|50
1655211160000|2022-06-14 12:52:40|11384|11382|11382.8|11380.8|11384.7|11382.7|11382.7|11380.7|19
1655211170000|2022-06-14 12:52:50|11383.2|11381.2|11384.7|11382.7|11386.2|11384.2|11383.2|11381.2|22
1655211180000|2022-06-14 12:53:00|11384.8|11382.8|11395.2|11393.2|11396.2|11394.2|11384.8|11382.8|155
1655211190000|2022-06-14 12:53:10|11395.4|11393.4|11394.8|11392.8|11395.4|11393.4|11392|11390|62
1655211200000|2022-06-14 12:53:20|11394.7|11392.7|11394.8|11392.8|11397.5|11395.5|11394.4|11392.4|51
1655211210000|2022-06-14 12:53:30|11395.2|11393.2|11396.9|11394.9|11398.5|11396.5|11395.2|11393.2|76
1655211220000|2022-06-14 12:53:40|11397.2|11395.2|11395|11393|11397.2|11395.2|11395|11393|25
1655211230000|2022-06-14 12:53:50|11394.3|11392.3|11393|11391|11394.7|11392.7|11392.2|11390.2|37
1655211240000|2022-06-14 12:54:00|11392.9|11390.9|11391.4|11389.4|11395.8|11393.8|11390.9|11388.9|75
1655211250000|2022-06-14 12:54:10|11391.5|11389.5|11385.5|11383.5|11391.5|11389.5|11385.5|11383.5|58
1655211260000|2022-06-14 12:54:20|11385.7|11383.7|11389.7|11387.7|11390.9|11388.9|11385.3|11383.3|51
1655211270000|2022-06-14 12:54:30|11389.8|11387.8|11385.8|11383.8|11389.8|11387.8|11385.4|11383.4|60
1655211280000|2022-06-14 12:54:40|11385.9|11383.9|11386|11384|11387.5|11385.5|11385|11383|43
1655211290000|2022-06-14 12:54:50|11386.2|11384.2|11387.5|11385.5|11388.9|11386.9|11385.4|11383.4|36
1655211300000|2022-06-14 12:55:00|11387.7|11385.7|11387.8|11385.8|11388|11386|11386.5|11384.5|11
1655211310000|2022-06-14 12:55:10|11387.7|11385.7|11391.5|11389.5|11391.8|11389.8|11387.7|11385.7|50
1655211320000|2022-06-14 12:55:20|11391.7|11389.7|11391.8|11389.8|11391.9|11389.9|11387.7|11385.7|13
1655211330000|2022-06-14 12:55:30|11391.5|11389.5|11389.8|11387.8|11391.7|11389.7|11389.8|11387.8|12
1655211340000|2022-06-14 12:55:40|11389.7|11387.7|11388|11386|11389.8|11387.8|11387.3|11385.3|18
1655211350000|2022-06-14 12:55:50|11388.2|11386.2|11391|11389|11391.9|11389.9|11388.2|11386.2|72
1655211360000|2022-06-14 12:56:00|11391.5|11389.5|11389.7|11387.7|11393.8|11391.8|11389.7|11387.7|71
1655211370000|2022-06-14 12:56:10|11389.8|11387.8|11399.3|11397.3|11399.4|11397.4|11388.8|11386.8|95
1655211380000|2022-06-14 12:56:20|11399.2|11397.2|11392.3|11390.3|11399.5|11397.5|11392.3|11390.3|82
1655211390000|2022-06-14 12:56:30|11392.4|11390.4|11389.2|11387.2|11392.5|11390.5|11388.7|11386.7|44
1655211400000|2022-06-14 12:56:40|11389|11387|11386.3|11384.3|11389|11387|11386|11384|92
1655211410000|2022-06-14 12:56:50|11386.2|11384.2|11393.7|11391.7|11394|11392|11384.9|11382.9|112
1655211420000|2022-06-14 12:57:00|11393.5|11391.5|11392.8|11390.8|11393.7|11391.7|11391|11389|36
1655211430000|2022-06-14 12:57:10|11393|11391|11392.7|11390.7|11393.5|11391.5|11391|11389|14
1655211440000|2022-06-14 12:57:20|11392.8|11390.8|11393.2|11391.2|11394.7|11392.7|11392.2|11390.2|197
1655211450000|2022-06-14 12:57:30|11393|11391|11397|11395|11397|11395|11392.2|11390.2|85
1655211460000|2022-06-14 12:57:40|11397.2|11395.2|11397.7|11395.7|11399.9|11397.9|11395.5|11393.5|122
1655211470000|2022-06-14 12:57:50|11397.8|11395.8|11398.4|11396.4|11399.7|11397.7|11397.5|11395.5|89
1655211480000|2022-06-14 12:58:00|11398.8|11396.8|11398.8|11396.8|11399.7|11397.7|11398.4|11396.4|34
1655211490000|2022-06-14 12:58:10|11398.9|11396.9|11398|11396|11399|11397|11396.7|11394.7|42
1655211500000|2022-06-14 12:58:20|11398.2|11396.2|11401.5|11399.5|11401.7|11399.7|11398.2|11396.2|72
1655211510000|2022-06-14 12:58:30|11401.7|11399.7|11401|11399|11402.3|11400.3|11399.8|11397.8|55
1655211520000|2022-06-14 12:58:40|11400.7|11398.7|11400.7|11398.7|11402.8|11400.8|11400.5|11398.5|19
1655211530000|2022-06-14 12:58:50|11400.8|11398.8|11400|11398|11402.8|11400.8|11398.5|11396.5|35
1655211540000|2022-06-14 12:59:00|11399.9|11397.9|11400.9|11398.9|11401.2|11399.2|11399.2|11397.2|34
1655211550000|2022-06-14 12:59:10|11400.4|11398.4|11400|11398|11400.4|11398.4|11399.2|11397.2|21
1655211560000|2022-06-14 12:59:20|11399.7|11397.7|11400|11398|11400.7|11398.7|11399.7|11397.7|29
1655211570000|2022-06-14 12:59:30|11399.5|11397.5|11396.8|11394.8|11399.5|11397.5|11396.3|11394.3|58
1655211580000|2022-06-14 12:59:40|11397.5|11395.5|11397.5|11395.5|11398.2|11396.2|11395.3|11393.3|137
1655211590000|2022-06-14 12:59:50|11396.4|11394.4|11386.5|11384.5|11396.4|11394.4|11384.9|11382.9|146
1655211600000|2022-06-14 13:00:00|11383.8|11381.8|11381.9|11379.9|11384.8|11382.8|11381.3|11379.3|201
1655211610000|2022-06-14 13:00:10|11381.4|11379.4|11382.4|11380.4|11384.7|11382.7|11379.2|11377.2|89
1655211620000|2022-06-14 13:00:20|11382.5|11380.5|11383.8|11381.8|11384.3|11382.3|11381.7|11379.7|69
1655211630000|2022-06-14 13:00:30|11383.9|11381.9|11389.2|11387.2|11389.2|11387.2|11382|11380|93
1655211640000|2022-06-14 13:00:40|11389.3|11387.3|11394.7|11392.7|11394.7|11392.7|11388.5|11386.5|118
1655211650000|2022-06-14 13:00:50|11394.5|11392.5|11400.8|11398.8|11400.8|11398.8|11393.9|11391.9|111
1655211660000|2022-06-14 13:01:00|11400|11398|11403.4|11401.4|11405.9|11403.9|11400|11398|146
1655211670000|2022-06-14 13:01:10|11401.5|11399.5|11400.2|11398.2|11401.9|11399.9|11396|11394|142
1655211680000|2022-06-14 13:01:20|11400.3|11398.3|11397|11395|11401.2|11399.2|11394.8|11392.8|53
1655211690000|2022-06-14 13:01:30|11397.2|11395.2|11399.7|11397.7|11401.9|11399.9|11397.2|11395.2|75
1655211700000|2022-06-14 13:01:40|11399.4|11397.4|11400.7|11398.7|11402|11400|11399.3|11397.3|59
1655211710000|2022-06-14 13:01:50|11401|11399|11402.8|11400.8|11404.4|11402.4|11399.9|11397.9|70
1655211720000|2022-06-14 13:02:00|11402.7|11400.7|11403.8|11401.8|11405|11403|11400.4|11398.4|60
1655211730000|2022-06-14 13:02:10|11403.5|11401.5|11396.8|11394.8|11404.7|11402.7|11396.8|11394.8|66
1655211740000|2022-06-14 13:02:20|11397.7|11395.7|11401.5|11399.5|11402|11400|11396.7|11394.7|119
1655211750000|2022-06-14 13:02:30|11401.9|11399.9|11400.3|11398.3|11402.8|11400.8|11400.3|11398.3|15
1655211760000|2022-06-14 13:02:40|11400|11398|11397.5|11395.5|11400.3|11398.3|11396.3|11394.3|68
1655211770000|2022-06-14 13:02:50|11397.4|11395.4|11398|11396|11400.4|11398.4|11397.2|11395.2|83
1655211780000|2022-06-14 13:03:00|11398.8|11396.8|11396.3|11394.3|11401.5|11399.5|11396|11394|270
1655211790000|2022-06-14 13:03:10|11396.4|11394.4|11397|11395|11399.4|11397.4|11391.3|11389.3|115
1655211800000|2022-06-14 13:03:20|11396.9|11394.9|11396.4|11394.4|11397.4|11395.4|11394.5|11392.5|27
1655211810000|2022-06-14 13:03:30|11396.3|11394.3|11396|11394|11396.4|11394.4|11394.8|11392.8|16
1655211820000|2022-06-14 13:03:40|11395.9|11393.9|11395.3|11393.3|11398.3|11396.3|11395|11393|45
1655211830000|2022-06-14 13:03:50|11395.4|11393.4|11395.2|11393.2|11395.4|11393.4|11392.4|11390.4|37
1655211840000|2022-06-14 13:04:00|11395.3|11393.3|11397.7|11395.7|11399.4|11397.4|11395.3|11393.3|99
1655211850000|2022-06-14 13:04:10|11397.8|11395.8|11395.3|11393.3|11398|11396|11394.4|11392.4|69
1655211860000|2022-06-14 13:04:20|11396|11394|11396|11394|11397.9|11395.9|11395.4|11393.4|31
1655211870000|2022-06-14 13:04:30|11396.2|11394.2|11400.4|11398.4|11400.4|11398.4|11396|11394|60
1655211880000|2022-06-14 13:04:40|11400.7|11398.7|11398.9|11396.9|11400.7|11398.7|11398.3|11396.3|88
1655211890000|2022-06-14 13:04:50|11399|11397|11399.8|11397.8|11399.8|11397.8|11397.5|11395.5|49
1655211900000|2022-06-14 13:05:00|11399.7|11397.7|11398.4|11396.4|11400.3|11398.3|11396.3|11394.3|30
1655211910000|2022-06-14 13:05:10|11398.5|11396.5|11395.8|11393.8|11398.5|11396.5|11395.7|11393.7|26
1655211920000|2022-06-14 13:05:20|11395.9|11393.9|11395.3|11393.3|11397.8|11395.8|11395.2|11393.2|31
1655211930000|2022-06-14 13:05:30|11395.4|11393.4|11394|11392|11396.8|11394.8|11393|11391|61
1655211940000|2022-06-14 13:05:40|11393.9|11391.9|11393.3|11391.3|11393.9|11391.9|11390|11388|58
1655211950000|2022-06-14 13:05:50|11392.9|11390.9|11391|11389|11394.2|11392.2|11389.7|11387.7|87
1655211960000|2022-06-14 13:06:00|11391.2|11389.2|11383.3|11381.3|11391.2|11389.2|11382.8|11380.8|168
1655211970000|2022-06-14 13:06:10|11383.4|11381.4|11385.3|11383.3|11386.3|11384.3|11382.2|11380.2|92
1655211980000|2022-06-14 13:06:20|11384.5|11382.5|11387|11385|11387|11385|11384|11382|37
1655211990000|2022-06-14 13:06:30|11388.3|11386.3|11387.8|11385.8|11388.9|11386.9|11387.7|11385.7|45
1655212000000|2022-06-14 13:06:40|11387.7|11385.7|11386.7|11384.7|11387.7|11385.7|11386.2|11384.2|290
1655212010000|2022-06-14 13:06:50|11386.5|11384.5|11386|11384|11386.8|11384.8|11385|11383|41
1655212020000|2022-06-14 13:07:00|11385.8|11383.8|11385|11383|11386.8|11384.8|11384.7|11382.7|50
1655212030000|2022-06-14 13:07:10|11384.4|11382.4|11385.3|11383.3|11386.8|11384.8|11383.9|11381.9|53
1655212040000|2022-06-14 13:07:20|11385.7|11383.7|11383.8|11381.8|11387.4|11385.4|11383.7|11381.7|30
1655212050000|2022-06-14 13:07:30|11384.2|11382.2|11384.9|11382.9|11385.4|11383.4|11383.7|11381.7|88
1655212060000|2022-06-14 13:07:40|11385|11383|11383.8|11381.8|11385.4|11383.4|11383.8|11381.8|23
1655212070000|2022-06-14 13:07:50|11383.7|11381.7|11381.8|11379.8|11383.8|11381.8|11380.7|11378.7|60
1655212080000|2022-06-14 13:08:00|11381.7|11379.7|11380.2|11378.2|11381.7|11379.7|11375.8|11373.8|163
1655212090000|2022-06-14 13:08:10|11380|11378|11379.7|11377.7|11380.3|11378.3|11376.9|11374.9|84
1655212100000|2022-06-14 13:08:20|11379.3|11377.3|11376.9|11374.9|11379.5|11377.5|11374.8|11372.8|71
1655212110000|2022-06-14 13:08:30|11376.8|11374.8|11373.5|11371.5|11378.2|11376.2|11373.5|11371.5|121
1655212120000|2022-06-14 13:08:40|11373.7|11371.7|11374.9|11372.9|11375.8|11373.8|11373.2|11371.2|56
1655212130000|2022-06-14 13:08:50|11374.8|11372.8|11371.7|11369.7|11374.8|11372.8|11371|11369|121
1655212140000|2022-06-14 13:09:00|11371.8|11369.8|11377.5|11375.5|11378|11376|11371.2|11369.2|52
1655212150000|2022-06-14 13:09:10|11377.4|11375.4|11381.8|11379.8|11382.5|11380.5|11377.4|11375.4|74
1655212160000|2022-06-14 13:09:20|11381.9|11379.9|11380.5|11378.5|11382|11380|11378.4|11376.4|42
1655212170000|2022-06-14 13:09:30|11380.2|11378.2|11382.8|11380.8|11383.2|11381.2|11380.2|11378.2|39
1655212180000|2022-06-14 13:09:40|11382.9|11380.9|11383.7|11381.7|11384.2|11382.2|11382.2|11380.2|65
1655212190000|2022-06-14 13:09:50|11383.8|11381.8|11381.7|11379.7|11385|11383|11381.3|11379.3|62
1655212200000|2022-06-14 13:10:00|11381.8|11379.8|11379|11377|11382.8|11380.8|11378.9|11376.9|17
1655212210000|2022-06-14 13:10:10|11378.9|11376.9|11378.9|11376.9|11379.5|11377.5|11374.7|11372.7|174
1655212220000|2022-06-14 13:10:20|11379.3|11377.3|11379|11377|11379.4|11377.4|11377.7|11375.7|10
1655212230000|2022-06-14 13:10:30|11379.2|11377.2|11379.4|11377.4|11380.3|11378.3|11378.4|11376.4|9
1655212240000|2022-06-14 13:10:40|11379.7|11377.7|11383.9|11381.9|11384.3|11382.3|11379.7|11377.7|26
1655212250000|2022-06-14 13:10:50|11383.8|11381.8|11383.2|11381.2|11384.5|11382.5|11381.9|11379.9|70
1655212260000|2022-06-14 13:11:00|11382.3|11380.3|11380.5|11378.5|11382.3|11380.3|11378.7|11376.7|34
1655212270000|2022-06-14 13:11:10|11379.9|11377.9|11385.7|11383.7|11387|11385|11379.9|11377.9|87
1655212280000|2022-06-14 13:11:20|11385.8|11383.8|11383.8|11381.8|11385.8|11383.8|11382.7|11380.7|20
1655212290000|2022-06-14 13:11:30|11383.2|11381.2|11385.4|11383.4|11385.4|11383.4|11382.5|11380.5|30
1655212300000|2022-06-14 13:11:40|11385.5|11383.5|11387.5|11385.5|11388.3|11386.3|11385.4|11383.4|21
1655212310000|2022-06-14 13:11:50|11386.9|11384.9|11386.9|11384.9|11388.2|11386.2|11386.4|11384.4|9
1655212320000|2022-06-14 13:12:00|11387|11385|11390.4|11388.4|11390.9|11388.9|11386.2|11384.2|66
1655212330000|2022-06-14 13:12:10|11390|11388|11386.5|11384.5|11391.2|11389.2|11386.4|11384.4|52
1655212340000|2022-06-14 13:12:20|11386.4|11384.4|11384.2|11382.2|11387|11385|11383|11381|44
1655212350000|2022-06-14 13:12:30|11384.3|11382.3|11387.7|11385.7|11387.7|11385.7|11384.3|11382.3|12
1655212360000|2022-06-14 13:12:40|11388.4|11386.4|11389|11387|11389.2|11387.2|11386.8|11384.8|17
1655212370000|2022-06-14 13:12:50|11389.2|11387.2|11390.3|11388.3|11391.7|11389.7|11388.9|11386.9|52
1655212380000|2022-06-14 13:13:00|11390.4|11388.4|11388.8|11386.8|11390.9|11388.9|11388.5|11386.5|21
1655212390000|2022-06-14 13:13:10|11388.9|11386.9|11388.3|11386.3|11388.9|11386.9|11383.5|11381.5|78
1655212400000|2022-06-14 13:13:20|11388.5|11386.5|11387.5|11385.5|11391.5|11389.5|11387.5|11385.5|41
1655212410000|2022-06-14 13:13:30|11387.7|11385.7|11389.2|11387.2|11390|11388|11387.4|11385.4|38
1655212420000|2022-06-14 13:13:40|11389.3|11387.3|11384.8|11382.8|11390|11388|11384.7|11382.7|5
1655212430000|2022-06-14 13:13:50|11385.7|11383.7|11387.4|11385.4|11389.8|11387.8|11384.8|11382.8|60
1655212440000|2022-06-14 13:14:00|11387.5|11385.5|11386.4|11384.4|11388.7|11386.7|11384.4|11382.4|48
1655212450000|2022-06-14 13:14:10|11386.2|11384.2|11382.9|11380.9|11386.4|11384.4|11382.9|11380.9|19
1655212460000|2022-06-14 13:14:20|11383|11381|11380.7|11378.7|11384.4|11382.4|11378.5|11376.5|84
1655212470000|2022-06-14 13:14:30|11380.4|11378.4|11380.8|11378.8|11381.3|11379.3|11379.9|11377.9|21
1655212480000|2022-06-14 13:14:40|11380.5|11378.5|11384.3|11382.3|11385.5|11383.5|11380|11378|50
1655212490000|2022-06-14 13:14:50|11384.2|11382.2|11382.5|11380.5|11386.4|11384.4|11382.2|11380.2|39
1655212500000|2022-06-14 13:15:00|11382.8|11380.8|11389.2|11387.2|11391.9|11389.9|11382.8|11380.8|125
1655212510000|2022-06-14 13:15:10|11388.9|11386.9|11391.8|11389.8|11393.2|11391.2|11386.5|11384.5|82
1655212520000|2022-06-14 13:15:20|11391.9|11389.9|11392.3|11390.3|11393|11391|11390.8|11388.8|104
1655212530000|2022-06-14 13:15:30|11392.4|11390.4|11392|11390|11394.4|11392.4|11391|11389|119
1655212540000|2022-06-14 13:15:40|11391.4|11389.4|11392.2|11390.2|11393.2|11391.2|11390.4|11388.4|132
1655212550000|2022-06-14 13:15:50|11392|11390|11394.7|11392.7|11395|11393|11391.9|11389.9|67
1655212560000|2022-06-14 13:16:00|11394.8|11392.8|11394|11392|11395.5|11393.5|11392.3|11390.3|57
1655212570000|2022-06-14 13:16:10|11393.9|11391.9|11397.4|11395.4|11397.4|11395.4|11393.3|11391.3|89
1655212580000|2022-06-14 13:16:20|11397.8|11395.8|11395.8|11393.8|11398|11396|11394.9|11392.9|28
1655212590000|2022-06-14 13:16:30|11395.7|11393.7|11400|11398|11401.5|11399.5|11394.8|11392.8|78
1655212600000|2022-06-14 13:16:40|11400.2|11398.2|11400.4|11398.4|11403|11401|11399.7|11397.7|65
1655212610000|2022-06-14 13:16:50|11400.5|11398.5|11398.3|11396.3|11400.8|11398.8|11398|11396|33
1655212620000|2022-06-14 13:17:00|11398.2|11396.2|11401.7|11399.7|11402.4|11400.4|11398|11396|61
1655212630000|2022-06-14 13:17:10|11401.5|11399.5|11402.8|11400.8|11402.8|11400.8|11400.9|11398.9|22
1655212640000|2022-06-14 13:17:20|11403.8|11401.8|11402.5|11400.5|11404.8|11402.8|11401.8|11399.8|121
1655212650000|2022-06-14 13:17:30|11402.8|11400.8|11404.3|11402.3|11404.7|11402.7|11402.7|11400.7|75
1655212660000|2022-06-14 13:17:40|11404.8|11402.8|11406.2|11404.2|11407.4|11405.4|11403.8|11401.8|173
1655212670000|2022-06-14 13:17:50|11406|11404|11406.9|11404.9|11408.7|11406.7|11405.4|11403.4|131
1655212680000|2022-06-14 13:18:00|11407|11405|11411.3|11409.3|11411.4|11409.4|11407|11405|445
1655212690000|2022-06-14 13:18:10|11411.4|11409.4|11411.5|11409.5|11411.8|11409.8|11410.3|11408.3|86
1655212700000|2022-06-14 13:18:20|11411.4|11409.4|11413.3|11411.3|11413.3|11411.3|11407.9|11405.9|232
1655212710000|2022-06-14 13:18:30|11413.2|11411.2|11413|11411|11413.8|11411.8|11411.7|11409.7|63
1655212720000|2022-06-14 13:18:40|11412.9|11410.9|11407|11405|11412.9|11410.9|11406.9|11404.9|81
1655212730000|2022-06-14 13:18:50|11407.2|11405.2|11407|11405|11408.5|11406.5|11406.4|11404.4|53
1655212740000|2022-06-14 13:19:00|11407.2|11405.2|11408.3|11406.3|11409.5|11407.5|11406.3|11404.3|57
1655212750000|2022-06-14 13:19:10|11408.4|11406.4|11407.4|11405.4|11409|11407|11406.3|11404.3|52
1655212760000|2022-06-14 13:19:20|11407.5|11405.5|11407.7|11405.7|11408.3|11406.3|11406.9|11404.9|57
1655212770000|2022-06-14 13:19:30|11407.8|11405.8|11403.2|11401.2|11408|11406|11402|11400|80
1655212780000|2022-06-14 13:19:40|11403|11401|11400.9|11398.9|11403|11401|11400.5|11398.5|52
1655212790000|2022-06-14 13:19:50|11400.8|11398.8|11404|11402|11404.5|11402.5|11400.7|11398.7|47
1655212800000|2022-06-14 13:20:00|11404.3|11402.3|11401.8|11399.8|11407.3|11405.3|11401.2|11399.2|116
1655212810000|2022-06-14 13:20:10|11401.7|11399.7|11402.5|11400.5|11402.8|11400.8|11400.7|11398.7|67
1655212820000|2022-06-14 13:20:20|11402.7|11400.7|11405.7|11403.7|11407.5|11405.5|11402.7|11400.7|123
1655212830000|2022-06-14 13:20:30|11405.8|11403.8|11406.3|11404.3|11407.3|11405.3|11403.8|11401.8|84
1655212840000|2022-06-14 13:20:40|11406.2|11404.2|11406.9|11404.9|11407.8|11405.8|11405.2|11403.2|95
1655212850000|2022-06-14 13:20:50|11407|11405|11404.7|11402.7|11407|11405|11404.7|11402.7|52
1655212860000|2022-06-14 13:21:00|11404.9|11402.9|11407|11405|11408.5|11406.5|11404.9|11402.9|143
1655212870000|2022-06-14 13:21:10|11406.3|11404.3|11408.3|11406.3|11408.7|11406.7|11405.3|11403.3|35
1655212880000|2022-06-14 13:21:20|11407.4|11405.4|11409.3|11407.3|11410.2|11408.2|11406.8|11404.8|112
1655212890000|2022-06-14 13:21:30|11409.4|11407.4|11410.9|11408.9|11410.9|11408.9|11407|11405|65
1655212900000|2022-06-14 13:21:40|11412.5|11410.5|11412.8|11410.8|11413.7|11411.7|11411.8|11409.8|146
1655212910000|2022-06-14 13:21:50|11412|11410|11411.9|11409.9|11413.5|11411.5|11411.4|11409.4|147
1655212920000|2022-06-14 13:22:00|11412|11410|11414.5|11412.5|11415.9|11413.9|11412|11410|76
1655212930000|2022-06-14 13:22:10|11414.4|11412.4|11417.4|11415.4|11417.5|11415.5|11414.2|11412.2|55
1655212940000|2022-06-14 13:22:20|11417|11415|11420.2|11418.2|11420.5|11418.5|11416.9|11414.9|183
1655212950000|2022-06-14 13:22:30|11420.3|11418.3|11421.9|11419.9|11421.9|11419.9|11420|11418|108
1655212960000|2022-06-14 13:22:40|11422.3|11420.3|11422.5|11420.5|11423.4|11421.4|11420|11418|179
1655212970000|2022-06-14 13:22:50|11422.2|11420.2|11422.2|11420.2|11424.3|11422.3|11420.4|11418.4|83
1655212980000|2022-06-14 13:23:00|11422.4|11420.4|11423.2|11421.2|11423.8|11421.8|11422|11420|34
1655212990000|2022-06-14 13:23:10|11423|11421|11422.5|11420.5|11423.5|11421.5|11422.3|11420.3|133
1655213000000|2022-06-14 13:23:20|11422.4|11420.4|11419.8|11417.8|11423.4|11421.4|11418.7|11416.7|90
1655213010000|2022-06-14 13:23:30|11419.5|11417.5|11418.4|11416.4|11420.3|11418.3|11418.4|11416.4|37
1655213020000|2022-06-14 13:23:40|11418.3|11416.3|11419.7|11417.7|11420.4|11418.4|11418|11416|60
1655213030000|2022-06-14 13:23:50|11419.5|11417.5|11421.4|11419.4|11421.4|11419.4|11418.8|11416.8|66
1655213040000|2022-06-14 13:24:00|11420.8|11418.8|11419.8|11417.8|11421.2|11419.2|11419.2|11417.2|25
1655213050000|2022-06-14 13:24:10|11419.9|11417.9|11423|11421|11423.4|11421.4|11418.8|11416.8|57
1655213060000|2022-06-14 13:24:20|11422.9|11420.9|11422.7|11420.7|11424|11422|11421.7|11419.7|112
1655213070000|2022-06-14 13:24:30|11422.8|11420.8|11420.8|11418.8|11422.9|11420.9|11420.2|11418.2|74
1655213080000|2022-06-14 13:24:40|11421.4|11419.4|11420.9|11418.9|11422.5|11420.5|11419.7|11417.7|66
1655213090000|2022-06-14 13:24:50|11420.8|11418.8|11420.8|11418.8|11423|11421|11419.8|11417.8|114
1655213100000|2022-06-14 13:25:00|11420.7|11418.7|11411.8|11409.8|11420.7|11418.7|11411.8|11409.8|388
1655213110000|2022-06-14 13:25:10|11412|11410|11409.7|11407.7|11412|11410|11408.7|11406.7|312
1655213120000|2022-06-14 13:25:20|11409.5|11407.5|11405.5|11403.5|11409.5|11407.5|11404.4|11402.4|162
1655213130000|2022-06-14 13:25:30|11405.4|11403.4|11406.2|11404.2|11407.2|11405.2|11405.3|11403.3|117
1655213140000|2022-06-14 13:25:40|11406.3|11404.3|11406.9|11404.9|11407.3|11405.3|11405.5|11403.5|57
1655213150000|2022-06-14 13:25:50|11406|11404|11404.4|11402.4|11406.3|11404.3|11404.3|11402.3|123
1655213160000|2022-06-14 13:26:00|11403.9|11401.9|11406.5|11404.5|11406.8|11404.8|11402.3|11400.3|81
1655213170000|2022-06-14 13:26:10|11406.7|11404.7|11402|11400|11406.7|11404.7|11401.9|11399.9|110
1655213180000|2022-06-14 13:26:20|11402.2|11400.2|11400.8|11398.8|11402.8|11400.8|11399.7|11397.7|135
1655213190000|2022-06-14 13:26:30|11400.4|11398.4|11400.2|11398.2|11401.4|11399.4|11399.7|11397.7|126
1655213200000|2022-06-14 13:26:40|11399.9|11397.9|11399.9|11397.9|11401.3|11399.3|11399.7|11397.7|43
1655213210000|2022-06-14 13:26:50|11399.7|11397.7|11399.8|11397.8|11400.7|11398.7|11399.2|11397.2|61
1655213220000|2022-06-14 13:27:00|11399.9|11397.9|11401.7|11399.7|11401.7|11399.7|11398.9|11396.9|81
1655213230000|2022-06-14 13:27:10|11401.5|11399.5|11397.8|11395.8|11401.5|11399.5|11397.4|11395.4|88
1655213240000|2022-06-14 13:27:20|11397.7|11395.7|11397.8|11395.8|11398.2|11396.2|11397.3|11395.3|110
1655213250000|2022-06-14 13:27:30|11397.7|11395.7|11396|11394|11397.7|11395.7|11392.7|11390.7|109
1655213260000|2022-06-14 13:27:40|11396.2|11394.2|11397.8|11395.8|11398.4|11396.4|11392.4|11390.4|154
1655213270000|2022-06-14 13:27:50|11397.9|11395.9|11390.7|11388.7|11398.2|11396.2|11390.7|11388.7|272
1655213280000|2022-06-14 13:28:00|11390.3|11388.3|11379.3|11377.3|11390.4|11388.4|11379.2|11377.2|393
1655213290000|2022-06-14 13:28:10|11379.2|11377.2|11383.2|11381.2|11384|11382|11378.8|11376.8|199
1655213300000|2022-06-14 13:28:20|11383|11381|11381.2|11379.2|11383|11381|11380.9|11378.9|86
1655213310000|2022-06-14 13:28:30|11381.4|11379.4|11379.7|11377.7|11381.8|11379.8|11378.7|11376.7|83
1655213320000|2022-06-14 13:28:40|11380|11378|11382|11380|11383.8|11381.8|11379.9|11377.9|49
1655213330000|2022-06-14 13:28:50|11382.2|11380.2|11380.9|11378.9|11383.3|11381.3|11380.5|11378.5|90
1655213340000|2022-06-14 13:29:00|11380.8|11378.8|11382.8|11380.8|11383.2|11381.2|11379.3|11377.3|77
1655213350000|2022-06-14 13:29:10|11383.2|11381.2|11385.9|11383.9|11390.3|11388.3|11383|11381|185
1655213360000|2022-06-14 13:29:20|11385.8|11383.8|11389.5|11387.5|11389.5|11387.5|11384.7|11382.7|139
1655213370000|2022-06-14 13:29:30|11389.3|11387.3|11387.7|11385.7|11389.7|11387.7|11386.3|11384.3|166
1655213380000|2022-06-14 13:29:40|11386|11384|11383.4|11381.4|11387.9|11385.9|11383.3|11381.3|197
1655213390000|2022-06-14 13:29:50|11383.5|11381.5|11385|11383|11386.3|11384.3|11381.3|11379.3|414
1655213400000|2022-06-14 13:30:00|11384.4|11382.4|11385.8|11384.8|11386.5|11385.5|11376.3|11375.3|1713
1655213410000|2022-06-14 13:30:10|11385.4|11384.4|11376.8|11375.8|11395.5|11394.5|11376.5|11375.5|935
1655213420000|2022-06-14 13:30:20|11376|11375|11384.7|11383.7|11390.3|11389.3|11371.5|11370.5|747
1655213430000|2022-06-14 13:30:30|11385.3|11384.3|11374.3|11373.3|11385.3|11384.3|11373.3|11372.3|524
1655213440000|2022-06-14 13:30:40|11373.7|11372.7|11380.3|11379.3|11386.9|11385.9|11370.7|11369.7|559
1655213450000|2022-06-14 13:30:50|11380.9|11379.9|11391.4|11390.4|11392|11391|11377.3|11376.3|388
1655213460000|2022-06-14 13:31:00|11391.2|11390.2|11376.8|11375.8|11391.3|11390.3|11373.4|11372.4|747
1655213470000|2022-06-14 13:31:10|11376.7|11375.7|11372.8|11371.8|11377.2|11376.2|11369.7|11368.7|472
1655213480000|2022-06-14 13:31:20|11373|11372|11372|11371|11374|11373|11365.4|11364.4|506
1655213490000|2022-06-14 13:31:30|11371.8|11370.8|11373.4|11372.4|11375.4|11374.4|11364|11363|380
1655213500000|2022-06-14 13:31:40|11373.5|11372.5|11379.4|11378.4|11384.9|11383.9|11372.2|11371.2|343
1655213510000|2022-06-14 13:31:50|11379.2|11378.2|11383.9|11382.9|11385.2|11384.2|11378.7|11377.7|337
1655213520000|2022-06-14 13:32:00|11384|11383|11403.3|11402.3|11403.3|11402.3|11383.5|11382.5|627
1655213530000|2022-06-14 13:32:10|11402.9|11401.9|11396.8|11395.8|11410.4|11409.4|11396.2|11395.2|476
1655213540000|2022-06-14 13:32:20|11396.7|11395.7|11400.9|11399.9|11400.9|11399.9|11392.2|11391.2|483
1655213550000|2022-06-14 13:32:30|11401|11400|11383|11382|11401|11400|11381.3|11380.3|509
1655213560000|2022-06-14 13:32:40|11383.2|11382.2|11372.4|11371.4|11384.3|11383.3|11369.8|11368.8|606
1655213570000|2022-06-14 13:32:50|11370.7|11369.7|11361.3|11360.3|11371.8|11370.8|11357.5|11356.5|712
1655213580000|2022-06-14 13:33:00|11361.4|11360.4|11358.7|11357.7|11363.5|11362.5|11355.7|11354.7|444
1655213590000|2022-06-14 13:33:10|11359.7|11358.7|11360.9|11359.9|11361.4|11360.4|11354.8|11353.8|289
1655213600000|2022-06-14 13:33:20|11360.8|11359.8|11356.4|11355.4|11366.9|11365.9|11355.4|11354.4|459
1655213610000|2022-06-14 13:33:30|11356.5|11355.5|11370|11369|11370.3|11369.3|11356|11355|372
1655213620000|2022-06-14 13:33:40|11369.9|11368.9|11374.8|11373.8|11375.9|11374.9|11366.2|11365.2|410
1655213630000|2022-06-14 13:33:50|11374.7|11373.7|11372.9|11371.9|11385.3|11384.3|11372.8|11371.8|419
1655213640000|2022-06-14 13:34:00|11372.8|11371.8|11380.2|11379.2|11386.4|11385.4|11368.7|11367.7|415
1655213650000|2022-06-14 13:34:10|11380.3|11379.3|11372.2|11371.2|11381|11380|11370.9|11369.9|292
1655213660000|2022-06-14 13:34:20|11372|11371|11370.5|11369.5|11379.8|11378.8|11367.4|11366.4|231
1655213670000|2022-06-14 13:34:30|11370.9|11369.9|11365.7|11364.7|11372.2|11371.2|11364.4|11363.4|322
1655213680000|2022-06-14 13:34:40|11364.9|11363.9|11365|11364|11368.4|11367.4|11357.2|11356.2|368
1655213690000|2022-06-14 13:34:50|11365.8|11364.8|11361.9|11360.9|11365.8|11364.8|11358.5|11357.5|379
1655213700000|2022-06-14 13:35:00|11362.8|11361.8|11343.3|11342.3|11365.8|11364.8|11342.9|11341.9|667
1655213710000|2022-06-14 13:35:10|11343.2|11342.2|11342.8|11341.8|11347|11346|11337|11336|705
1655213720000|2022-06-14 13:35:20|11342.7|11341.7|11343.7|11342.7|11345.4|11344.4|11337.3|11336.3|480
1655213730000|2022-06-14 13:35:30|11342.9|11341.9|11352.8|11351.8|11352.9|11351.9|11341.4|11340.4|286
1655213740000|2022-06-14 13:35:40|11352.5|11351.5|11348.3|11347.3|11352.5|11351.5|11347|11346|252
1655213750000|2022-06-14 13:35:50|11348.4|11347.4|11347|11346|11354.3|11353.3|11343.2|11342.2|294
1655213760000|2022-06-14 13:36:00|11346.4|11345.4|11347.7|11346.7|11354.4|11353.4|11346|11345|523
1655213770000|2022-06-14 13:36:10|11347.5|11346.5|11344|11343|11351|11350|11338.8|11337.8|460
1655213780000|2022-06-14 13:36:20|11344.3|11343.3|11348.5|11347.5|11349.7|11348.7|11339.7|11338.7|348
1655213790000|2022-06-14 13:36:30|11350.9|11349.9|11348.3|11347.3|11354.4|11353.4|11344.4|11343.4|506
1655213800000|2022-06-14 13:36:40|11348.4|11347.4|11343.3|11342.3|11350.2|11349.2|11342.5|11341.5|295
1655213810000|2022-06-14 13:36:50|11343|11342|11357.8|11356.8|11359.2|11358.2|11342.3|11341.3|357
1655213820000|2022-06-14 13:37:00|11357.9|11356.9|11363.7|11362.7|11371.5|11370.5|11357.5|11356.5|661
1655213830000|2022-06-14 13:37:10|11363.5|11362.5|11356.2|11355.2|11367.3|11366.3|11353.3|11352.3|299
1655213840000|2022-06-14 13:37:20|11357.9|11356.9|11348.8|11347.8|11359.7|11358.7|11348|11347|310
1655213850000|2022-06-14 13:37:30|11349|11348|11352.5|11351.5|11355.4|11354.4|11347.8|11346.8|263
1655213860000|2022-06-14 13:37:40|11352.3|11351.3|11343.8|11342.8|11352.5|11351.5|11343.7|11342.7|450
1655213870000|2022-06-14 13:37:50|11344.8|11343.8|11355.5|11354.5|11355.9|11354.9|11343.5|11342.5|298
1655213880000|2022-06-14 13:38:00|11354.9|11353.9|11348|11347|11359.4|11358.4|11346.5|11345.5|450
1655213890000|2022-06-14 13:38:10|11348.5|11347.5|11352.8|11351.8|11356.5|11355.5|11348.3|11347.3|283
1655213900000|2022-06-14 13:38:20|11351.7|11350.7|11348.5|11347.5|11352|11351|11346.8|11345.8|220
1655213910000|2022-06-14 13:38:30|11348.8|11347.8|11354.8|11353.8|11359.5|11358.5|11347.2|11346.2|466
1655213920000|2022-06-14 13:38:40|11355|11354|11351.8|11350.8|11364.8|11363.8|11351.8|11350.8|277
1655213930000|2022-06-14 13:38:50|11351.4|11350.4|11350.3|11349.3|11353.7|11352.7|11348|11347|303
1655213940000|2022-06-14 13:39:00|11350.2|11349.2|11348.5|11347.5|11356.3|11355.3|11347.9|11346.9|315
1655213950000|2022-06-14 13:39:10|11348.7|11347.7|11348.3|11347.3|11356.3|11355.3|11347.7|11346.7|322
1655213960000|2022-06-14 13:39:20|11348.4|11347.4|11352.5|11351.5|11355.3|11354.3|11345.8|11344.8|339
1655213970000|2022-06-14 13:39:30|11352.2|11351.2|11346.9|11345.9|11354.5|11353.5|11346.7|11345.7|130
1655213980000|2022-06-14 13:39:40|11347|11346|11345.5|11344.5|11349.4|11348.4|11341.3|11340.3|340
1655213990000|2022-06-14 13:39:50|11344.3|11343.3|11333.7|11332.7|11346.5|11345.5|11333.2|11332.2|421
1655214000000|2022-06-14 13:40:00|11333.8|11332.8|11324.7|11323.7|11334.9|11333.9|11324.7|11323.7|714
1655214010000|2022-06-14 13:40:10|11324|11323|11322.8|11321.8|11331.5|11330.5|11322.5|11321.5|438
1655214020000|2022-06-14 13:40:20|11322.9|11321.9|11318.3|11317.3|11324.5|11323.5|11317.4|11316.4|452
1655214030000|2022-06-14 13:40:30|11318.2|11317.2|11315|11314|11323.4|11322.4|11314.4|11313.4|395
1655214040000|2022-06-14 13:40:40|11316.3|11315.3|11317.7|11316.7|11318.2|11317.2|11310.5|11309.5|421
1655214050000|2022-06-14 13:40:50|11317.8|11316.8|11312.5|11311.5|11320.4|11319.4|11309.7|11308.7|384
1655214060000|2022-06-14 13:41:00|11313.2|11312.2|11311.5|11310.5|11314|11313|11310.4|11309.4|259
1655214070000|2022-06-14 13:41:10|11310.2|11309.2|11316|11315|11316.7|11315.7|11309.4|11308.4|416
1655214080000|2022-06-14 13:41:20|11316.7|11315.7|11314|11313|11321.2|11320.2|11313.3|11312.3|507
1655214090000|2022-06-14 13:41:30|11314.5|11313.5|11311|11310|11315.4|11314.4|11308.8|11307.8|534
1655214100000|2022-06-14 13:41:40|11311.3|11310.3|11311.5|11310.5|11313.7|11312.7|11310|11309|186
1655214110000|2022-06-14 13:41:50|11311.3|11310.3|11305.8|11304.8|11311.3|11310.3|11305|11304|292
1655214120000|2022-06-14 13:42:00|11305.7|11304.7|11311.5|11310.5|11311.8|11310.8|11304|11303|384
1655214130000|2022-06-14 13:42:10|11311.4|11310.4|11311.7|11310.7|11314.9|11313.9|11308.4|11307.4|183
1655214140000|2022-06-14 13:42:20|11310.9|11309.9|11302.5|11301.5|11310.9|11309.9|11300.8|11299.8|321
1655214150000|2022-06-14 13:42:30|11302.3|11301.3|11305.8|11304.8|11307.4|11306.4|11295.8|11294.8|420
1655214160000|2022-06-14 13:42:40|11306|11305|11309|11308|11313.5|11312.5|11304.4|11303.4|379
1655214170000|2022-06-14 13:42:50|11308.8|11307.8|11307|11306|11309.8|11308.8|11300.2|11299.2|347
1655214180000|2022-06-14 13:43:00|11307.2|11306.2|11303.7|11302.7|11310.5|11309.5|11303.3|11302.3|217
1655214190000|2022-06-14 13:43:10|11303.8|11302.8|11297.7|11296.7|11305.8|11304.8|11297.7|11296.7|331
1655214200000|2022-06-14 13:43:20|11297.5|11296.5|11290.5|11289.5|11299.2|11298.2|11289.9|11288.9|419
1655214210000|2022-06-14 13:43:30|11290.9|11289.9|11289.8|11288.8|11292.2|11291.2|11287.4|11286.4|532
1655214220000|2022-06-14 13:43:40|11289.7|11288.7|11288.2|11287.2|11291.7|11290.7|11286.7|11285.7|359
1655214230000|2022-06-14 13:43:50|11288.7|11287.7|11287.5|11286.5|11293.4|11292.4|11285.9|11284.9|329
1655214240000|2022-06-14 13:44:00|11287.4|11286.4|11287.7|11286.7|11293.2|11292.2|11284.5|11283.5|346
1655214250000|2022-06-14 13:44:10|11287.5|11286.5|11281.2|11280.2|11287.8|11286.8|11281.2|11280.2|240
1655214260000|2022-06-14 13:44:20|11281|11280|11280|11279|11282.9|11281.9|11276.2|11275.2|616
1655214270000|2022-06-14 13:44:30|11280.5|11279.5|11274.3|11273.3|11281.3|11280.3|11273.2|11272.2|343
1655214280000|2022-06-14 13:44:40|11274.2|11273.2|11272.9|11271.9|11274.2|11273.2|11267.5|11266.5|629
1655214290000|2022-06-14 13:44:50|11273.2|11272.2|11264.5|11263.5|11274.9|11273.9|11264.4|11263.4|435
1655214300000|2022-06-14 13:45:00|11264.7|11263.7|11268.4|11267.4|11272.3|11271.3|11264.5|11263.5|746
1655214310000|2022-06-14 13:45:10|11268.2|11267.2|11269.4|11268.4|11276.2|11275.2|11267.7|11266.7|535
1655214320000|2022-06-14 13:45:20|11269.5|11268.5|11277.4|11276.4|11277.4|11276.4|11269.5|11268.5|381
1655214330000|2022-06-14 13:45:30|11277.5|11276.5|11284|11283|11285.9|11284.9|11277.4|11276.4|445
1655214340000|2022-06-14 13:45:40|11283.9|11282.9|11285.3|11284.3|11288|11287|11283|11282|591
1655214350000|2022-06-14 13:45:50|11285.8|11284.8|11282.8|11281.8|11289.4|11288.4|11282.2|11281.2|465
1655214360000|2022-06-14 13:46:00|11282.4|11281.4|11284.9|11283.9|11292.9|11291.9|11281.3|11280.3|702
1655214370000|2022-06-14 13:46:10|11285.4|11284.4|11283.9|11282.9|11287|11286|11281.7|11280.7|277
1655214380000|2022-06-14 13:46:20|11283.5|11282.5|11289.9|11288.9|11290.7|11289.7|11281.3|11280.3|264
1655214390000|2022-06-14 13:46:30|11289.4|11288.4|11290.3|11289.3|11291.2|11290.2|11284.8|11283.8|187
1655214400000|2022-06-14 13:46:40|11290.2|11289.2|11300.3|11299.3|11301.5|11300.5|11290.2|11289.2|369
1655214410000|2022-06-14 13:46:50|11300.5|11299.5|11303|11302|11305.4|11304.4|11296.3|11295.3|369
1655214420000|2022-06-14 13:47:00|11302.4|11301.4|11306.9|11305.9|11307|11306|11300.8|11299.8|583
1655214430000|2022-06-14 13:47:10|11307|11306|11311.4|11310.4|11313|11312|11301.7|11300.7|544
1655214440000|2022-06-14 13:47:20|11311.3|11310.3|11304.8|11303.8|11313.8|11312.8|11304.3|11303.3|416
1655214450000|2022-06-14 13:47:30|11304.9|11303.9|11302|11301|11308.3|11307.3|11300.3|11299.3|315
1655214460000|2022-06-14 13:47:40|11302.5|11301.5|11308|11307|11308|11307|11298.7|11297.7|224
1655214470000|2022-06-14 13:47:50|11307.7|11306.7|11315.5|11314.5|11316.5|11315.5|11307.7|11306.7|392
1655214480000|2022-06-14 13:48:00|11316.2|11315.2|11315.8|11314.8|11317.3|11316.3|11311.7|11310.7|299
1655214490000|2022-06-14 13:48:10|11315.4|11314.4|11307.3|11306.3|11315.5|11314.5|11304.9|11303.9|310
1655214500000|2022-06-14 13:48:20|11307.4|11306.4|11304.3|11303.3|11307.7|11306.7|11302.2|11301.2|257
1655214510000|2022-06-14 13:48:30|11304.8|11303.8|11298.4|11297.4|11306.8|11305.8|11297.3|11296.3|236
1655214520000|2022-06-14 13:48:40|11297.8|11296.8|11297.2|11296.2|11298.5|11297.5|11294.2|11293.2|295
1655214530000|2022-06-14 13:48:50|11296.9|11295.9|11300.4|11299.4|11302.2|11301.2|11294.5|11293.5|354
1655214540000|2022-06-14 13:49:00|11300.5|11299.5|11294.8|11293.8|11300.5|11299.5|11289.8|11288.8|335
1655214550000|2022-06-14 13:49:10|11295.2|11294.2|11307.8|11306.8|11307.9|11306.9|11294.5|11293.5|397
1655214560000|2022-06-14 13:49:20|11307.4|11306.4|11296.9|11295.9|11309.3|11308.3|11296.3|11295.3|198
1655214570000|2022-06-14 13:49:30|11296.8|11295.8|11305.7|11304.7|11306.9|11305.9|11295.2|11294.2|144
1655214580000|2022-06-14 13:49:40|11304.7|11303.7|11295.4|11294.4|11307.9|11306.9|11293.9|11292.9|208
1655214590000|2022-06-14 13:49:50|11294.7|11293.7|11293.7|11292.7|11296.9|11295.9|11290.9|11289.9|222
1655214600000|2022-06-14 13:50:00|11294.3|11293.3|11286.3|11285.3|11294.7|11293.7|11286.3|11285.3|328
1655214610000|2022-06-14 13:50:10|11284.9|11283.9|11278|11277|11285.8|11284.8|11278|11277|441
1655214620000|2022-06-14 13:50:20|11278.9|11277.9|11279.2|11278.2|11280.5|11279.5|11274.8|11273.8|403
1655214630000|2022-06-14 13:50:30|11280|11279|11270.9|11269.9|11280.2|11279.2|11269.4|11268.4|366
1655214640000|2022-06-14 13:50:40|11270.4|11269.4|11275.9|11274.9|11276.7|11275.7|11269|11268|644
1655214650000|2022-06-14 13:50:50|11275.4|11274.4|11267.4|11266.4|11278.2|11277.2|11267|11266|399
1655214660000|2022-06-14 13:51:00|11267.7|11266.7|11270.7|11269.7|11271.2|11270.2|11265.4|11264.4|374
1655214670000|2022-06-14 13:51:10|11270.5|11269.5|11276.9|11275.9|11281.7|11280.7|11269.9|11268.9|401
1655214680000|2022-06-14 13:51:20|11277.4|11276.4|11278.3|11277.3|11280.9|11279.9|11276.4|11275.4|273
1655214690000|2022-06-14 13:51:30|11278.4|11277.4|11275.7|11274.7|11279.5|11278.5|11274.3|11273.3|198
1655214700000|2022-06-14 13:51:40|11275.5|11274.5|11280.4|11279.4|11280.9|11279.9|11274.9|11273.9|141
1655214710000|2022-06-14 13:51:50|11280.2|11279.2|11275.9|11274.9|11285|11284|11275.4|11274.4|297
1655214720000|2022-06-14 13:52:00|11275.7|11274.7|11273.9|11272.9|11277.4|11276.4|11273.2|11272.2|218
1655214730000|2022-06-14 13:52:10|11273.5|11272.5|11272|11271|11273.7|11272.7|11268.3|11267.3|264
1655214740000|2022-06-14 13:52:20|11272.2|11271.2|11278.9|11277.9|11280.2|11279.2|11271.5|11270.5|366
1655214750000|2022-06-14 13:52:30|11279|11278|11282.7|11281.7|11287.8|11286.8|11279|11278|259
1655214760000|2022-06-14 13:52:40|11282|11281|11302|11301|11302.2|11301.2|11281|11280|399
1655214770000|2022-06-14 13:52:50|11302.3|11301.3|11309.9|11308.9|11311.9|11310.9|11300.4|11299.4|516
1655214780000|2022-06-14 13:53:00|11309.8|11308.8|11302.4|11301.4|11317|11316|11301.9|11300.9|489
1655214790000|2022-06-14 13:53:10|11302.5|11301.5|11311.7|11310.7|11312.2|11311.2|11298|11297|363
1655214800000|2022-06-14 13:53:20|11311.4|11310.4|11299|11298|11312.7|11311.7|11298.7|11297.7|238
1655214810000|2022-06-14 13:53:30|11298.9|11297.9|11306|11305|11309.2|11308.2|11298.9|11297.9|332
1655214820000|2022-06-14 13:53:40|11306.2|11305.2|11311.2|11310.2|11312|11311|11303.4|11302.4|173
1655214830000|2022-06-14 13:53:50|11312.9|11311.9|11311.9|11310.9|11314.4|11313.4|11309.5|11308.5|355
1655214840000|2022-06-14 13:54:00|11311.8|11310.8|11303.9|11302.9|11312.9|11311.9|11302.3|11301.3|327
1655214850000|2022-06-14 13:54:10|11304.5|11303.5|11313.8|11312.8|11317.5|11316.5|11303.2|11302.2|269
1655214860000|2022-06-14 13:54:20|11314.4|11313.4|11323.7|11322.7|11325.4|11324.4|11314.3|11313.3|453
1655214870000|2022-06-14 13:54:30|11323.9|11322.9|11329|11328|11330|11329|11321.9|11320.9|412
1655214880000|2022-06-14 13:54:40|11328.7|11327.7|11334.2|11333.2|11336.8|11335.8|11327.9|11326.9|508
1655214890000|2022-06-14 13:54:50|11334.4|11333.4|11342.2|11341.2|11342.2|11341.2|11332.2|11331.2|445
1655214900000|2022-06-14 13:55:00|11341.7|11340.7|11336|11335|11343.2|11342.2|11334.4|11333.4|579
1655214910000|2022-06-14 13:55:10|11336.5|11335.5|11344.7|11343.7|11345.3|11344.3|11336.3|11335.3|410
1655214920000|2022-06-14 13:55:20|11345.2|11344.2|11342.4|11341.4|11345.2|11344.2|11337.7|11336.7|260
1655214930000|2022-06-14 13:55:30|11342.7|11341.7|11334|11333|11342.7|11341.7|11333.9|11332.9|265
1655214940000|2022-06-14 13:55:40|11334.4|11333.4|11339.4|11338.4|11340.5|11339.5|11334.2|11333.2|158
1655214950000|2022-06-14 13:55:50|11338.7|11337.7|11340.4|11339.4|11342.7|11341.7|11335.7|11334.7|198
1655214960000|2022-06-14 13:56:00|11339.9|11338.9|11334.9|11333.9|11343.4|11342.4|11334.5|11333.5|278
1655214970000|2022-06-14 13:56:10|11335.3|11334.3|11341.5|11340.5|11343.9|11342.9|11334.7|11333.7|156
1655214980000|2022-06-14 13:56:20|11342|11341|11335|11334|11342.4|11341.4|11334.2|11333.2|287
1655214990000|2022-06-14 13:56:30|11335.2|11334.2|11334.2|11333.2|11340|11339|11330.4|11329.4|363
1655215000000|2022-06-14 13:56:40|11334.3|11333.3|11334.3|11333.3|11337.9|11336.9|11330.9|11329.9|177
1655215010000|2022-06-14 13:56:50|11334.4|11333.4|11333.4|11332.4|11337.5|11336.5|11331.7|11330.7|179
1655215020000|2022-06-14 13:57:00|11333.3|11332.3|11329.4|11328.4|11337.9|11336.9|11329.4|11328.4|155
1655215030000|2022-06-14 13:57:10|11328.4|11327.4|11334.5|11333.5|11335.9|11334.9|11324.2|11323.2|367
1655215040000|2022-06-14 13:57:20|11333.8|11332.8|11330|11329|11336.8|11335.8|11326.7|11325.7|133
1655215050000|2022-06-14 13:57:30|11329.5|11328.5|11333.7|11332.7|11334|11333|11328.8|11327.8|219
1655215060000|2022-06-14 13:57:40|11333.8|11332.8|11333.4|11332.4|11338.2|11337.2|11331.7|11330.7|189
1655215070000|2022-06-14 13:57:50|11333.5|11332.5|11338.9|11337.9|11339.7|11338.7|11333.2|11332.2|122
1655215080000|2022-06-14 13:58:00|11339|11338|11346.9|11345.9|11352.9|11351.9|11339|11338|610
1655215090000|2022-06-14 13:58:10|11346.4|11345.4|11343.8|11342.8|11346.4|11345.4|11336.9|11335.9|263
1655215100000|2022-06-14 13:58:20|11343.7|11342.7|11340.4|11339.4|11346.7|11345.7|11334.9|11333.9|306
1655215110000|2022-06-14 13:58:30|11340.7|11339.7|11341.5|11340.5|11341.9|11340.9|11337.3|11336.3|137
1655215120000|2022-06-14 13:58:40|11341.3|11340.3|11350.2|11349.2|11350.2|11349.2|11340|11339|262
1655215130000|2022-06-14 13:58:50|11349.5|11348.5|11358.3|11357.3|11358.3|11357.3|11349.2|11348.2|407
1655215140000|2022-06-14 13:59:00|11358.4|11357.4|11356.9|11355.9|11362|11361|11353.3|11352.3|452
1655215150000|2022-06-14 13:59:10|11356.7|11355.7|11367.4|11366.4|11367.9|11366.9|11353.8|11352.8|348
1655215160000|2022-06-14 13:59:20|11367.5|11366.5|11368.4|11367.4|11370.2|11369.2|11364.7|11363.7|451
1655215170000|2022-06-14 13:59:30|11368.3|11367.3|11376.8|11375.8|11376.8|11375.8|11368|11367|347
1655215180000|2022-06-14 13:59:40|11376.4|11375.4|11376.3|11375.3|11381.3|11380.3|11375.5|11374.5|389
1655215190000|2022-06-14 13:59:50|11376.2|11375.2|11375.4|11374.4|11381.3|11380.3|11375|11374|375
1655215200000|2022-06-14 14:00:00|11375.5|11374.5|11373.2|11372.2|11376.4|11375.4|11367.2|11366.2|555
1655215210000|2022-06-14 14:00:10|11373.5|11372.5|11376.2|11375.2|11376.9|11375.9|11371.2|11370.2|316
1655215220000|2022-06-14 14:00:20|11377.2|11376.2|11390.8|11389.8|11392.4|11391.4|11377|11376|547
1655215230000|2022-06-14 14:00:30|11390.9|11389.9|11391.9|11390.9|11394.4|11393.4|11390|11389|396
1655215240000|2022-06-14 14:00:40|11393.4|11392.4|11389|11388|11395.4|11394.4|11388.5|11387.5|340
1655215250000|2022-06-14 14:00:50|11389.7|11388.7|11380.2|11379.2|11390.2|11389.2|11379.5|11378.5|613
1655215260000|2022-06-14 14:01:00|11380|11379|11382.9|11381.9|11387.4|11386.4|11375.7|11374.7|373
1655215270000|2022-06-14 14:01:10|11383|11382|11375.9|11374.9|11383|11382|11375.9|11374.9|240
1655215280000|2022-06-14 14:01:20|11376.4|11375.4|11377.2|11376.2|11379|11378|11373.3|11372.3|554
1655215290000|2022-06-14 14:01:30|11376.5|11375.5|11380|11379|11383.4|11382.4|11376.4|11375.4|357
1655215300000|2022-06-14 14:01:40|11380.2|11379.2|11381.7|11380.7|11384.4|11383.4|11375.7|11374.7|297
1655215310000|2022-06-14 14:01:50|11381.3|11380.3|11386.4|11385.4|11387|11386|11378.4|11377.4|261
1655215320000|2022-06-14 14:02:00|11386.3|11385.3|11381.7|11380.7|11389.2|11388.2|11381.5|11380.5|477
1655215330000|2022-06-14 14:02:10|11381.5|11380.5|11383.4|11382.4|11386.5|11385.5|11377.4|11376.4|394
1655215340000|2022-06-14 14:02:20|11383.9|11382.9|11373.7|11372.7|11384.4|11383.4|11373.7|11372.7|195
1655215350000|2022-06-14 14:02:30|11373.9|11372.9|11384.8|11383.8|11385|11384|11373.4|11372.4|285
1655215360000|2022-06-14 14:02:40|11384.7|11383.7|11389.7|11388.7|11393.2|11392.2|11384.7|11383.7|309
1655215370000|2022-06-14 14:02:50|11389.8|11388.8|11399.4|11398.4|11399.5|11398.5|11387.7|11386.7|480
1655215380000|2022-06-14 14:03:00|11399.2|11398.2|11399|11398|11405|11404|11394.2|11393.2|604
1655215390000|2022-06-14 14:03:10|11399.2|11398.2|11397.2|11396.2|11400.7|11399.7|11395.7|11394.7|463
1655215400000|2022-06-14 14:03:20|11397.4|11396.4|11395.9|11394.9|11399.7|11398.7|11394|11393|415
1655215410000|2022-06-14 14:03:30|11396.9|11395.9|11397.8|11396.8|11402.5|11401.5|11394.8|11393.8|219
1655215420000|2022-06-14 14:03:40|11396.8|11395.8|11388.9|11387.9|11397.4|11396.4|11385.3|11384.3|285
1655215430000|2022-06-14 14:03:50|11389.3|11388.3|11389.7|11388.7|11394.2|11393.2|11389.3|11388.3|255
1655215440000|2022-06-14 14:04:00|11389.8|11388.8|11379.3|11378.3|11390.5|11389.5|11378.7|11377.7|420
1655215450000|2022-06-14 14:04:10|11379.4|11378.4|11376.2|11375.2|11384.7|11383.7|11376.2|11375.2|565
1655215460000|2022-06-14 14:04:20|11376.4|11375.4|11376|11375|11378.8|11377.8|11372|11371|394
1655215470000|2022-06-14 14:04:30|11376.3|11375.3|11376.9|11375.9|11379.7|11378.7|11371.8|11370.8|563
1655215480000|2022-06-14 14:04:40|11377|11376|11372.4|11371.4|11378.3|11377.3|11371.5|11370.5|285
1655215490000|2022-06-14 14:04:50|11372.2|11371.2|11371.4|11370.4|11373.5|11372.5|11369.8|11368.8|275
1655215500000|2022-06-14 14:05:00|11371.2|11370.2|11369.5|11368.5|11374.4|11373.4|11366.5|11365.5|449
1655215510000|2022-06-14 14:05:10|11368.8|11367.8|11358.8|11357.8|11370.3|11369.3|11358.8|11357.8|742
1655215520000|2022-06-14 14:05:20|11358.5|11357.5|11361.5|11360.5|11361.5|11360.5|11356.5|11355.5|521
1655215530000|2022-06-14 14:05:30|11361.2|11360.2|11363.7|11362.7|11367.9|11366.9|11361.2|11360.2|335
1655215540000|2022-06-14 14:05:40|11363.5|11362.5|11363.4|11362.4|11366.8|11365.8|11360.2|11359.2|323
1655215550000|2022-06-14 14:05:50|11363.5|11362.5|11357.8|11356.8|11365.3|11364.3|11357.7|11356.7|370
1655215560000|2022-06-14 14:06:00|11357.9|11356.9|11368.4|11367.4|11369.3|11368.3|11355.8|11354.8|344
1655215570000|2022-06-14 14:06:10|11368.2|11367.2|11360.9|11359.9|11368.4|11367.4|11357.5|11356.5|211
1655215580000|2022-06-14 14:06:20|11360.2|11359.2|11365.4|11364.4|11365.4|11364.4|11358.3|11357.3|149
1655215590000|2022-06-14 14:06:30|11365.2|11364.2|11363.7|11362.7|11366.7|11365.7|11363.7|11362.7|170
1655215600000|2022-06-14 14:06:40|11363.9|11362.9|11359.3|11358.3|11368.7|11367.7|11358.7|11357.7|375
1655215610000|2022-06-14 14:06:50|11359.2|11358.2|11362.4|11361.4|11369.7|11368.7|11357.2|11356.2|250
1655215620000|2022-06-14 14:07:00|11362.7|11361.7|11357.8|11356.8|11362.9|11361.9|11354.4|11353.4|359
1655215630000|2022-06-14 14:07:10|11358.4|11357.4|11367|11366|11368.5|11367.5|11357.4|11356.4|252
1655215640000|2022-06-14 14:07:20|11367.3|11366.3|11364.7|11363.7|11368.7|11367.7|11361.5|11360.5|324
1655215650000|2022-06-14 14:07:30|11364|11363|11373.9|11372.9|11375.3|11374.3|11363.4|11362.4|319
1655215660000|2022-06-14 14:07:40|11373.3|11372.3|11380.9|11379.9|11382|11381|11371.5|11370.5|407
1655215670000|2022-06-14 14:07:50|11380.8|11379.8|11369.9|11368.9|11381.3|11380.3|11368.2|11367.2|258
1655215680000|2022-06-14 14:08:00|11370.2|11369.2|11356|11355|11370.2|11369.2|11355.4|11354.4|399
1655215690000|2022-06-14 14:08:10|11356.2|11355.2|11357.3|11356.3|11359.4|11358.4|11353.5|11352.5|327
1655215700000|2022-06-14 14:08:20|11356.9|11355.9|11358.3|11357.3|11359.7|11358.7|11353.4|11352.4|291
1655215710000|2022-06-14 14:08:30|11358.2|11357.2|11350.2|11349.2|11360.4|11359.4|11349.9|11348.9|687
1655215720000|2022-06-14 14:08:40|11350.4|11349.4|11347.7|11346.7|11351.7|11350.7|11346.7|11345.7|516
1655215730000|2022-06-14 14:08:50|11345.9|11344.9|11342.2|11341.2|11348.9|11347.9|11341.9|11340.9|462
1655215740000|2022-06-14 14:09:00|11342|11341|11333.8|11332.8|11342|11341|11331.2|11330.2|492
1655215750000|2022-06-14 14:09:10|11333.7|11332.7|11329.3|11328.3|11333.7|11332.7|11328.5|11327.5|335
1655215760000|2022-06-14 14:09:20|11329.5|11328.5|11325.9|11324.9|11330.5|11329.5|11323.2|11322.2|386
1655215770000|2022-06-14 14:09:30|11326|11325|11330.2|11329.2|11333.3|11332.3|11326|11325|290
1655215780000|2022-06-14 14:09:40|11330.3|11329.3|11330.2|11329.2|11331.2|11330.2|11322.5|11321.5|294
1655215790000|2022-06-14 14:09:50|11330|11329|11332.2|11331.2|11332.9|11331.9|11323.7|11322.7|208
1655215800000|2022-06-14 14:10:00|11332.4|11331.4|11324.7|11323.7|11333.9|11332.9|11322.7|11321.7|300
1655215810000|2022-06-14 14:10:10|11324.9|11323.9|11327.3|11326.3|11329.9|11328.9|11322.5|11321.5|271
1655215820000|2022-06-14 14:10:20|11327.4|11326.4|11320.7|11319.7|11327.5|11326.5|11317.2|11316.2|447
1655215830000|2022-06-14 14:10:30|11319.9|11318.9|11317.5|11316.5|11322.3|11321.3|11317.2|11316.2|256
1655215840000|2022-06-14 14:10:40|11317.7|11316.7|11318|11317|11321.8|11320.8|11316.2|11315.2|245
1655215850000|2022-06-14 14:10:50|11317.9|11316.9|11317.9|11316.9|11321.9|11320.9|11316.5|11315.5|190
1655215860000|2022-06-14 14:11:00|11318.3|11317.3|11317.7|11316.7|11320.2|11319.2|11316|11315|235
1655215870000|2022-06-14 14:11:10|11317.4|11316.4|11315.5|11314.5|11321.8|11320.8|11314.5|11313.5|192
1655215880000|2022-06-14 14:11:20|11315.7|11314.7|11312|11311|11317.4|11316.4|11312|11311|217
1655215890000|2022-06-14 14:11:30|11312.4|11311.4|11315.7|11314.7|11317.5|11316.5|11312.4|11311.4|237
1655215900000|2022-06-14 14:11:40|11315.6|11314.6|11318|11317|11319.4|11318.4|11310|11309|309
1655215910000|2022-06-14 14:11:50|11318.1|11317.1|11318|11317|11318.1|11317.1|11314.2|11313.2|194
1655215920000|2022-06-14 14:12:00|11317.7|11316.7|11320.4|11319.4|11324.4|11323.4|11313.7|11312.7|597
1655215930000|2022-06-14 14:12:10|11320.5|11319.5|11321.7|11320.7|11322|11321|11316.6|11315.6|197
1655215940000|2022-06-14 14:12:20|11321.5|11320.5|11321.2|11320.2|11321.5|11320.5|11317.5|11316.5|232
1655215950000|2022-06-14 14:12:30|11321|11320|11327.4|11326.4|11330.4|11329.4|11320.5|11319.5|323
1655215960000|2022-06-14 14:12:40|11327.7|11326.7|11332.7|11331.7|11332.9|11331.9|11326.5|11325.5|341
1655215970000|2022-06-14 14:12:50|11332.6|11331.6|11334.7|11333.7|11337.1|11336.1|11331.2|11330.2|340
1655215980000|2022-06-14 14:13:00|11335.4|11334.4|11329.5|11328.5|11338.2|11337.2|11326|11325|297
1655215990000|2022-06-14 14:13:10|11329.2|11328.2|11318.4|11317.4|11329.2|11328.2|11316.7|11315.7|330
1655216000000|2022-06-14 14:13:20|11318|11317|11311.6|11310.6|11318.4|11317.4|11310.7|11309.7|584
1655216010000|2022-06-14 14:13:30|11311.5|11310.5|11308.5|11307.5|11311.6|11310.6|11306.4|11305.4|365
1655216020000|2022-06-14 14:13:40|11308.4|11307.4|11312.6|11311.6|11315.4|11314.4|11308.2|11307.2|302
1655216030000|2022-06-14 14:13:50|11312.9|11311.9|11306.4|11305.4|11314|11313|11306|11305|247
1655216040000|2022-06-14 14:14:00|11306.2|11305.2|11295.9|11294.9|11306.5|11305.5|11294.7|11293.7|601
1655216050000|2022-06-14 14:14:10|11296.1|11295.1|11297.5|11296.5|11298.4|11297.4|11294.7|11293.7|382
1655216060000|2022-06-14 14:14:20|11297.4|11296.4|11293.6|11292.6|11302.9|11301.9|11290.6|11289.6|344
1655216070000|2022-06-14 14:14:30|11293.5|11292.5|11302|11301|11302.1|11301.1|11293|11292|177
1655216080000|2022-06-14 14:14:40|11301.9|11300.9|11302.5|11301.5|11303.1|11302.1|11298.6|11297.6|170
1655216090000|2022-06-14 14:14:50|11302.4|11301.4|11300.2|11299.2|11304|11303|11299.2|11298.2|199
1655216100000|2022-06-14 14:15:00|11300.1|11299.1|11298|11297|11302.6|11301.6|11290.2|11289.2|434
1655216110000|2022-06-14 14:15:10|11297.9|11296.9|11290.2|11289.2|11298.2|11297.2|11287.9|11286.9|365
1655216120000|2022-06-14 14:15:20|11290|11289|11289.7|11288.7|11292.1|11291.1|11288.6|11287.6|268
1655216130000|2022-06-14 14:15:30|11289.9|11288.9|11285.6|11284.6|11290.4|11289.4|11285.1|11284.1|268
1655216140000|2022-06-14 14:15:40|11285.2|11284.2|11287|11286|11294.4|11293.4|11285|11284|271
1655216150000|2022-06-14 14:15:50|11286.9|11285.9|11287.5|11286.5|11288.1|11287.1|11284|11283|280
1655216160000|2022-06-14 14:16:00|11287|11286|11295.6|11294.6|11297.1|11296.1|11284.7|11283.7|390
1655216170000|2022-06-14 14:16:10|11295.2|11294.2|11298.2|11297.2|11299.4|11298.4|11294.4|11293.4|249
1655216180000|2022-06-14 14:16:20|11298.9|11297.9|11291.9|11290.9|11300.9|11299.9|11291.9|11290.9|271
1655216190000|2022-06-14 14:16:30|11292.2|11291.2|11304.9|11303.9|11304.9|11303.9|11291.5|11290.5|368
1655216200000|2022-06-14 14:16:40|11305.2|11304.2|11295.1|11294.1|11306.2|11305.2|11294.5|11293.5|333
1655216210000|2022-06-14 14:16:50|11295.2|11294.2|11295.2|11294.2|11298.4|11297.4|11293.7|11292.7|128
1655216220000|2022-06-14 14:17:00|11295.4|11294.4|11304.5|11303.5|11304.7|11303.7|11294.4|11293.4|251
1655216230000|2022-06-14 14:17:10|11304.2|11303.2|11299.5|11298.5|11307.9|11306.9|11298.4|11297.4|207
1655216240000|2022-06-14 14:17:20|11300.2|11299.2|11305.1|11304.1|11306|11305|11295.1|11294.1|261
1655216250000|2022-06-14 14:17:30|11304.4|11303.4|11302.5|11301.5|11306.6|11305.6|11299.9|11298.9|159
1655216260000|2022-06-14 14:17:40|11302.4|11301.4|11305.1|11304.1|11306.2|11305.2|11299.7|11298.7|155
1655216270000|2022-06-14 14:17:50|11304.7|11303.7|11298|11297|11306.5|11305.5|11297.2|11296.2|160
1655216280000|2022-06-14 14:18:00|11297.6|11296.6|11302.9|11301.9|11303.5|11302.5|11296.1|11295.1|266
1655216290000|2022-06-14 14:18:10|11302|11301|11298.2|11297.2|11306.2|11305.2|11296.9|11295.9|167
1655216300000|2022-06-14 14:18:20|11298.4|11297.4|11303.7|11302.7|11304.9|11303.9|11297.9|11296.9|134
1655216310000|2022-06-14 14:18:30|11304|11303|11312.4|11311.4|11313.9|11312.9|11303.2|11302.2|327
1655216320000|2022-06-14 14:18:40|11312.5|11311.5|11309.1|11308.1|11316.4|11315.4|11306|11305|403
1655216330000|2022-06-14 14:18:50|11309.2|11308.2|11304.2|11303.2|11310|11309|11303.4|11302.4|234
1655216340000|2022-06-14 14:19:00|11304.5|11303.5|11303.2|11302.2|11305.9|11304.9|11298.9|11297.9|233
1655216350000|2022-06-14 14:19:10|11302.5|11301.5|11305.2|11304.2|11307.4|11306.4|11301|11300|254
1655216360000|2022-06-14 14:19:20|11305.1|11304.1|11302.7|11301.7|11305.1|11304.1|11298.9|11297.9|175
1655216370000|2022-06-14 14:19:30|11303|11302|11302.5|11301.5|11303.7|11302.7|11296.5|11295.5|525
1655216380000|2022-06-14 14:19:40|11302.7|11301.7|11295.5|11294.5|11303.2|11302.2|11295.2|11294.2|242
1655216390000|2022-06-14 14:19:50|11295.1|11294.1|11289|11288|11296.2|11295.2|11288.7|11287.7|228
1655216400000|2022-06-14 14:20:00|11289.2|11288.2|11277.1|11276.1|11289.2|11288.2|11277|11276|671
1655216410000|2022-06-14 14:20:10|11277.2|11276.2|11278.9|11277.9|11283.9|11282.9|11276.7|11275.7|320
1655216420000|2022-06-14 14:20:20|11279.1|11278.1|11276.2|11275.2|11282.6|11281.6|11275.9|11274.9|234
1655216430000|2022-06-14 14:20:30|11276.5|11275.5|11272.2|11271.2|11277.4|11276.4|11271|11270|277
1655216440000|2022-06-14 14:20:40|11272.1|11271.1|11269.5|11268.5|11273.1|11272.1|11266|11265|515
1655216450000|2022-06-14 14:20:50|11269|11268|11261|11260|11271.9|11270.9|11261|11260|792
1655216460000|2022-06-14 14:21:00|11260.4|11259.4|11267.6|11266.6|11268.1|11267.1|11259.1|11258.1|756
1655216470000|2022-06-14 14:21:10|11267.8|11266.8|11272.5|11271.5|11276.6|11275.6|11267.5|11266.5|424
1655216480000|2022-06-14 14:21:20|11272|11271|11267.9|11266.9|11273.3|11272.3|11267.9|11266.9|214
1655216490000|2022-06-14 14:21:30|11267.8|11266.8|11268.9|11267.9|11271.1|11270.1|11267|11266|216
1655216500000|2022-06-14 14:21:40|11269|11268|11267.2|11266.2|11272.6|11271.6|11266.9|11265.9|161
1655216510000|2022-06-14 14:21:50|11267.4|11266.4|11274.1|11273.1|11276.7|11275.7|11266.9|11265.9|310
1655216520000|2022-06-14 14:22:00|11274|11273|11281.2|11280.2|11281.6|11280.6|11271.2|11270.2|370
1655216530000|2022-06-14 14:22:10|11281.4|11280.4|11275.6|11274.6|11283.2|11282.2|11272|11271|278
1655216540000|2022-06-14 14:22:20|11275.4|11274.4|11281.7|11280.7|11283.1|11282.1|11274.1|11273.1|244
1655216550000|2022-06-14 14:22:30|11281.5|11280.5|11278.9|11277.9|11282.2|11281.2|11277.6|11276.6|178
1655216560000|2022-06-14 14:22:40|11277.7|11276.7|11284.1|11283.1|11285.1|11284.1|11274.4|11273.4|388
1655216570000|2022-06-14 14:22:50|11284.2|11283.2|11292.5|11291.5|11297.2|11296.2|11284.2|11283.2|522
1655216580000|2022-06-14 14:23:00|11292.6|11291.6|11297.2|11296.2|11297.6|11296.6|11288.4|11287.4|423
1655216590000|2022-06-14 14:23:10|11297.4|11296.4|11302|11301|11303.7|11302.7|11297|11296|422
1655216600000|2022-06-14 14:23:20|11301.7|11300.7|11299.5|11298.5|11301.7|11300.7|11293.6|11292.6|352
1655216610000|2022-06-14 14:23:30|11299.1|11298.1|11301.5|11300.5|11302.4|11301.4|11297.4|11296.4|194
1655216620000|2022-06-14 14:23:40|11301.2|11300.2|11292.6|11291.6|11301.5|11300.5|11292.5|11291.5|168
1655216630000|2022-06-14 14:23:50|11292.5|11291.5|11297.4|11296.4|11300|11299|11290.7|11289.7|416
1655216640000|2022-06-14 14:24:00|11297.1|11296.1|11298.6|11297.6|11298.7|11297.7|11292.6|11291.6|183
1655216650000|2022-06-14 14:24:10|11298.7|11297.7|11293.7|11292.7|11298.7|11297.7|11292.7|11291.7|158
1655216660000|2022-06-14 14:24:20|11293.9|11292.9|11292.1|11291.1|11296.6|11295.6|11291|11290|181
1655216670000|2022-06-14 14:24:30|11292.2|11291.2|11295.1|11294.1|11295.5|11294.5|11291.4|11290.4|247
1655216680000|2022-06-14 14:24:40|11295.5|11294.5|11290.2|11289.2|11297|11296|11290.2|11289.2|172
1655216690000|2022-06-14 14:24:50|11290.1|11289.1|11287|11286|11290.5|11289.5|11284.2|11283.2|301
1655216700000|2022-06-14 14:25:00|11286.6|11285.6|11278.6|11277.6|11286.6|11285.6|11275.6|11274.6|423
1655216710000|2022-06-14 14:25:10|11278.5|11277.5|11276.1|11275.1|11279.2|11278.2|11274.7|11273.7|210
1655216720000|2022-06-14 14:25:20|11275.2|11274.2|11278.5|11277.5|11281.6|11280.6|11272.1|11271.1|270
1655216730000|2022-06-14 14:25:30|11278.7|11277.7|11277.1|11276.1|11280.1|11279.1|11272.5|11271.5|331
1655216740000|2022-06-14 14:25:40|11277.6|11276.6|11279.4|11278.4|11280.1|11279.1|11272.9|11271.9|444
1655216750000|2022-06-14 14:25:50|11279.2|11278.2|11276.9|11275.9|11279.7|11278.7|11274.5|11273.5|220
1655216760000|2022-06-14 14:26:00|11276|11275|11276.4|11275.4|11284.6|11283.6|11274.5|11273.5|296
1655216770000|2022-06-14 14:26:10|11276.2|11275.2|11270.7|11269.7|11276.2|11275.2|11270.5|11269.5|326
1655216780000|2022-06-14 14:26:20|11270.6|11269.6|11278.9|11277.9|11279.5|11278.5|11270.6|11269.6|167
1655216790000|2022-06-14 14:26:30|11278.7|11277.7|11288.5|11287.5|11288.7|11287.7|11278.4|11277.4|276
1655216800000|2022-06-14 14:26:40|11287.9|11286.9|11294.2|11293.2|11296.9|11295.9|11287.9|11286.9|323
1655216810000|2022-06-14 14:26:50|11295.1|11294.1|11296.4|11295.4|11298|11297|11288.4|11287.4|193
1655216820000|2022-06-14 14:27:00|11296.1|11295.1|11292|11291|11296.1|11295.1|11287.5|11286.5|329
1655216830000|2022-06-14 14:27:10|11292.2|11291.2|11293.2|11292.2|11299.5|11298.5|11292.2|11291.2|285
1655216840000|2022-06-14 14:27:20|11292.7|11291.7|11290.7|11289.7|11296.5|11295.5|11289|11288|296
1655216850000|2022-06-14 14:27:30|11290.5|11289.5|11285|11284|11293.1|11292.1|11284.4|11283.4|279
1655216860000|2022-06-14 14:27:40|11284.7|11283.7|11279.7|11278.7|11286.4|11285.4|11279.7|11278.7|317
1655216870000|2022-06-14 14:27:50|11276.6|11275.6|11277.5|11276.5|11280.7|11279.7|11275.9|11274.9|277
1655216880000|2022-06-14 14:28:00|11277.7|11276.7|11274.7|11273.7|11284|11283|11274.6|11273.6|268
1655216890000|2022-06-14 14:28:10|11274.6|11273.6|11273.7|11272.7|11275.7|11274.7|11269.9|11268.9|289
1655216900000|2022-06-14 14:28:20|11273.1|11272.1|11276.5|11275.5|11278.7|11277.7|11272.4|11271.4|241
1655216910000|2022-06-14 14:28:30|11276.2|11275.2|11279.2|11278.2|11279.2|11278.2|11272|11271|263
1655216920000|2022-06-14 14:28:40|11278.9|11277.9|11274.7|11273.7|11280.4|11279.4|11273.5|11272.5|136
1655216930000|2022-06-14 14:28:50|11274.2|11273.2|11270|11269|11275|11274|11269.2|11268.2|216
1655216940000|2022-06-14 14:29:00|11269.5|11268.5|11271.7|11270.7|11272.4|11271.4|11264.9|11263.9|522
1655216950000|2022-06-14 14:29:10|11271.9|11270.9|11268.4|11267.4|11273.7|11272.7|11268.2|11267.2|294
1655216960000|2022-06-14 14:29:20|11267.2|11266.2|11274|11273|11274.7|11273.7|11266.2|11265.2|161
1655216970000|2022-06-14 14:29:30|11274.2|11273.2|11275.2|11274.2|11275.5|11274.5|11270.6|11269.6|176
1655216980000|2022-06-14 14:29:40|11275.4|11274.4|11272.1|11271.1|11275.6|11274.6|11271.2|11270.2|290
1655216990000|2022-06-14 14:29:50|11272.2|11271.2|11268.5|11267.5|11272.2|11271.2|11265.7|11264.7|257
1655217000000|2022-06-14 14:30:00|11269.1|11268.1|11266|11265|11270.6|11269.6|11264.1|11263.1|482
1655217010000|2022-06-14 14:30:10|11266.1|11265.1|11261.9|11260.9|11269|11268|11261.9|11260.9|410
1655217020000|2022-06-14 14:30:20|11261.7|11260.7|11256.7|11255.7|11263.5|11262.5|11256.7|11255.7|427
1655217030000|2022-06-14 14:30:30|11256.5|11255.5|11250.9|11249.9|11256.5|11255.5|11248.7|11247.7|858
1655217040000|2022-06-14 14:30:40|11251|11250|11253.7|11252.7|11261|11260|11250|11249|539
1655217050000|2022-06-14 14:30:50|11253.6|11252.6|11265.6|11264.6|11267|11266|11253.6|11252.6|330
1655217060000|2022-06-14 14:31:00|11266|11265|11276.7|11275.7|11277.5|11276.5|11264.7|11263.7|564
1655217070000|2022-06-14 14:31:10|11276.9|11275.9|11276.9|11275.9|11277.2|11276.2|11267.9|11266.9|384
1655217080000|2022-06-14 14:31:20|11276.5|11275.5|11281.5|11280.5|11282|11281|11275|11274|327
1655217090000|2022-06-14 14:31:30|11281.1|11280.1|11277.6|11276.6|11284.2|11283.2|11277.4|11276.4|332
1655217100000|2022-06-14 14:31:40|11278|11277|11287.2|11286.2|11287.2|11286.2|11275.9|11274.9|308
1655217110000|2022-06-14 14:31:50|11287.4|11286.4|11290|11289|11292.1|11291.1|11285.9|11284.9|323
1655217120000|2022-06-14 14:32:00|11290.2|11289.2|11287.7|11286.7|11294.7|11293.7|11287.4|11286.4|403
1655217130000|2022-06-14 14:32:10|11287.6|11286.6|11280.2|11279.2|11291.7|11290.7|11280|11279|309
1655217140000|2022-06-14 14:32:20|11280.5|11279.5|11286|11285|11287.4|11286.4|11280.2|11279.2|213
1655217150000|2022-06-14 14:32:30|11287.4|11286.4|11286.5|11285.5|11288.2|11287.2|11283.5|11282.5|185
1655217160000|2022-06-14 14:32:40|11286.6|11285.6|11282.7|11281.7|11287.2|11286.2|11282|11281|224
1655217170000|2022-06-14 14:32:50|11283|11282|11277.9|11276.9|11285.5|11284.5|11277.6|11276.6|160
1655217180000|2022-06-14 14:33:00|11278|11277|11282.2|11281.2|11282.7|11281.7|11276.6|11275.6|252
1655217190000|2022-06-14 14:33:10|11282.4|11281.4|11275.1|11274.1|11282.6|11281.6|11274.4|11273.4|239
1655217200000|2022-06-14 14:33:20|11275|11274|11268.9|11267.9|11276|11275|11266.5|11265.5|281
1655217210000|2022-06-14 14:33:30|11269|11268|11268.4|11267.4|11270.9|11269.9|11265.7|11264.7|269
1655217220000|2022-06-14 14:33:40|11268.2|11267.2|11272.6|11271.6|11273.7|11272.7|11267.6|11266.6|147
1655217230000|2022-06-14 14:33:50|11272.7|11271.7|11262.7|11261.7|11273.1|11272.1|11261.1|11260.1|350
1655217240000|2022-06-14 14:34:00|11263|11262|11268.7|11267.7|11269|11268|11261.7|11260.7|294
1655217250000|2022-06-14 14:34:10|11268.9|11267.9|11261.2|11260.2|11269.1|11268.1|11260.7|11259.7|237
1655217260000|2022-06-14 14:34:20|11261.5|11260.5|11268.5|11267.5|11271.6|11270.6|11261|11260|197
1655217270000|2022-06-14 14:34:30|11269.1|11268.1|11273.1|11272.1|11275.7|11274.7|11269|11268|280
1655217280000|2022-06-14 14:34:40|11273|11272|11273.4|11272.4|11274.4|11273.4|11269.6|11268.6|106
1655217290000|2022-06-14 14:34:50|11273.7|11272.7|11274.6|11273.6|11277.1|11276.1|11272.4|11271.4|558
1655217300000|2022-06-14 14:35:00|11274.7|11273.7|11278|11277|11278.5|11277.5|11271.4|11270.4|279
1655217310000|2022-06-14 14:35:10|11278.4|11277.4|11278.7|11277.7|11280.2|11279.2|11273|11272|190
1655217320000|2022-06-14 14:35:20|11278.6|11277.6|11281.5|11280.5|11282.7|11281.7|11277.2|11276.2|345
1655217330000|2022-06-14 14:35:30|11281.4|11280.4|11277|11276|11284|11283|11277|11276|287
1655217340000|2022-06-14 14:35:40|11277.2|11276.2|11269.5|11268.5|11277.2|11276.2|11267.5|11266.5|340
1655217350000|2022-06-14 14:35:50|11270.1|11269.1|11269.2|11268.2|11273.1|11272.1|11266.6|11265.6|332
1655217360000|2022-06-14 14:36:00|11269.5|11268.5|11268.7|11267.7|11275.1|11274.1|11268.7|11267.7|317
1655217370000|2022-06-14 14:36:10|11269.2|11268.2|11273.5|11272.5|11275.7|11274.7|11266.2|11265.2|138
1655217380000|2022-06-14 14:36:20|11274|11273|11277.4|11276.4|11278.5|11277.5|11272.7|11271.7|201
1655217390000|2022-06-14 14:36:30|11276.7|11275.7|11285|11284|11287.4|11286.4|11276.6|11275.6|430
1655217400000|2022-06-14 14:36:40|11284.2|11283.2|11285.2|11284.2|11288|11287|11282.4|11281.4|199
1655217410000|2022-06-14 14:36:50|11285|11284|11290.5|11289.5|11292.5|11291.5|11284.6|11283.6|230
1655217420000|2022-06-14 14:37:00|11290.6|11289.6|11293.2|11292.2|11296.1|11295.1|11289.4|11288.4|354
1655217430000|2022-06-14 14:37:10|11293.1|11292.1|11292.4|11291.4|11297.7|11296.7|11291|11290|290
1655217440000|2022-06-14 14:37:20|11292.5|11291.5|11283.7|11282.7|11292.5|11291.5|11283.7|11282.7|211
1655217450000|2022-06-14 14:37:30|11283.6|11282.6|11279.2|11278.2|11285.2|11284.2|11279|11278|318
1655217460000|2022-06-14 14:37:40|11279.1|11278.1|11275.2|11274.2|11279.9|11278.9|11272|11271|289
1655217470000|2022-06-14 14:37:50|11274.7|11273.7|11279.7|11278.7|11283.7|11282.7|11273.9|11272.9|255
1655217480000|2022-06-14 14:38:00|11279.6|11278.6|11279.5|11278.5|11281.1|11280.1|11276.6|11275.6|159
1655217490000|2022-06-14 14:38:10|11279.4|11278.4|11283.2|11282.2|11284|11283|11278.5|11277.5|172
1655217500000|2022-06-14 14:38:20|11283.5|11282.5|11281.9|11280.9|11283.5|11282.5|11279|11278|69
1655217510000|2022-06-14 14:38:30|11281.7|11280.7|11286|11285|11286.2|11285.2|11281.2|11280.2|133
1655217520000|2022-06-14 14:38:40|11287|11286|11283.6|11282.6|11287.7|11286.7|11282|11281|202
1655217530000|2022-06-14 14:38:50|11283.5|11282.5|11286.5|11285.5|11286.7|11285.7|11281.7|11280.7|179
1655217540000|2022-06-14 14:39:00|11286|11285|11293.2|11292.2|11294.2|11293.2|11283.5|11282.5|272
1655217550000|2022-06-14 14:39:10|11293.5|11292.5|11285|11284|11294.2|11293.2|11283.2|11282.2|273
1655217560000|2022-06-14 14:39:20|11284.5|11283.5|11278.6|11277.6|11288.1|11287.1|11278.4|11277.4|193
1655217570000|2022-06-14 14:39:30|11279|11278|11275|11274|11279|11278|11274.9|11273.9|257
1655217580000|2022-06-14 14:39:40|11274.9|11273.9|11277.2|11276.2|11277.2|11276.2|11270.7|11269.7|227
1655217590000|2022-06-14 14:39:50|11277.5|11276.5|11282.9|11281.9|11284|11283|11277.5|11276.5|148
1655217600000|2022-06-14 14:40:00|11283|11282|11273.2|11272.2|11283|11282|11272.6|11271.6|341
1655217610000|2022-06-14 14:40:10|11273.1|11272.1|11280.7|11279.7|11284.2|11283.2|11273.1|11272.1|162
1655217620000|2022-06-14 14:40:20|11281|11280|11281.9|11280.9|11283.6|11282.6|11275.7|11274.7|120
1655217630000|2022-06-14 14:40:30|11282|11281|11285.9|11284.9|11286.2|11285.2|11281.7|11280.7|308
1655217640000|2022-06-14 14:40:40|11285.7|11284.7|11288.2|11287.2|11290|11289|11283.2|11282.2|190
1655217650000|2022-06-14 14:40:50|11288.7|11287.7|11283.2|11282.2|11290.7|11289.7|11282.2|11281.2|253
1655217660000|2022-06-14 14:41:00|11283.5|11282.5|11281.1|11280.1|11287.2|11286.2|11280.9|11279.9|209
1655217670000|2022-06-14 14:41:10|11281.2|11280.2|11275.7|11274.7|11281.7|11280.7|11275.6|11274.6|155
1655217680000|2022-06-14 14:41:20|11276.7|11275.7|11274.1|11273.1|11277.5|11276.5|11273.5|11272.5|293
1655217690000|2022-06-14 14:41:30|11274|11273|11281.5|11280.5|11282|11281|11273.5|11272.5|271
1655217700000|2022-06-14 14:41:40|11281.2|11280.2|11277.2|11276.2|11281.2|11280.2|11276.9|11275.9|236
1655217710000|2022-06-14 14:41:50|11277.4|11276.4|11275.4|11274.4|11280.2|11279.2|11275.1|11274.1|103
1655217720000|2022-06-14 14:42:00|11275.5|11274.5|11266.7|11265.7|11275.7|11274.7|11266.4|11265.4|490
1655217730000|2022-06-14 14:42:10|11267|11266|11263.5|11262.5|11267.2|11266.2|11263|11262|370
1655217740000|2022-06-14 14:42:20|11263.7|11262.7|11260.2|11259.2|11264.9|11263.9|11260.2|11259.2|253
1655217750000|2022-06-14 14:42:30|11260.5|11259.5|11252.5|11251.5|11260.9|11259.9|11252.5|11251.5|481
1655217760000|2022-06-14 14:42:40|11252|11251|11249.5|11248.5|11253.2|11252.2|11248|11247|447
1655217770000|2022-06-14 14:42:50|11249.6|11248.6|11244|11243|11251.2|11250.2|11243.7|11242.7|416
1655217780000|2022-06-14 14:43:00|11243.7|11242.7|11242.7|11241.7|11247.1|11246.1|11242.5|11241.5|449
1655217790000|2022-06-14 14:43:10|11242.6|11241.6|11242|11241|11245.6|11244.6|11239.1|11238.1|617
1655217800000|2022-06-14 14:43:20|11242.2|11241.2|11243|11242|11246.9|11245.9|11241|11240|237
1655217810000|2022-06-14 14:43:30|11242.7|11241.7|11244.2|11243.2|11245.9|11244.9|11242.7|11241.7|144
1655217820000|2022-06-14 14:43:40|11244|11243|11243|11242|11246.9|11245.9|11242.7|11241.7|282
1655217830000|2022-06-14 14:43:50|11243.2|11242.2|11238.5|11237.5|11243.7|11242.7|11238.1|11237.1|231
1655217840000|2022-06-14 14:44:00|11238|11237|11242.5|11241.5|11242.6|11241.6|11235.6|11234.6|430
1655217850000|2022-06-14 14:44:10|11242.9|11241.9|11250.5|11249.5|11251.6|11250.6|11242.4|11241.4|329
1655217860000|2022-06-14 14:44:20|11250.6|11249.6|11254.7|11253.7|11254.7|11253.7|11250.6|11249.6|305
1655217870000|2022-06-14 14:44:30|11254.6|11253.6|11251.9|11250.9|11256.9|11255.9|11248.6|11247.6|239
1655217880000|2022-06-14 14:44:40|11251.7|11250.7|11253.7|11252.7|11255.6|11254.6|11251.6|11250.6|91
1655217890000|2022-06-14 14:44:50|11254.4|11253.4|11257.1|11256.1|11257.9|11256.9|11253.5|11252.5|263
1655217900000|2022-06-14 14:45:00|11257.2|11256.2|11255.7|11254.7|11262.7|11261.7|11250.4|11249.4|400
1655217910000|2022-06-14 14:45:10|11255.2|11254.2|11261.7|11260.7|11261.7|11260.7|11254|11253|218
1655217920000|2022-06-14 14:45:20|11261.6|11260.6|11265.2|11264.2|11265.5|11264.5|11260.9|11259.9|196
1655217930000|2022-06-14 14:45:30|11265.4|11264.4|11273.9|11272.9|11274.5|11273.5|11265.4|11264.4|276
1655217940000|2022-06-14 14:45:40|11274.1|11273.1|11270.2|11269.2|11276.2|11275.2|11266.5|11265.5|345
1655217950000|2022-06-14 14:45:50|11270.1|11269.1|11268.5|11267.5|11272.6|11271.6|11267.7|11266.7|193
1655217960000|2022-06-14 14:46:00|11268.6|11267.6|11275.2|11274.2|11275.5|11274.5|11266.9|11265.9|123
1655217970000|2022-06-14 14:46:10|11274.5|11273.5|11276.5|11275.5|11281.2|11280.2|11274|11273|315
1655217980000|2022-06-14 14:46:20|11278.1|11277.1|11284|11283|11284.2|11283.2|11276.5|11275.5|471
1655217990000|2022-06-14 14:46:30|11283.7|11282.7|11295.5|11294.5|11298.1|11297.1|11283.7|11282.7|539
1655218000000|2022-06-14 14:46:40|11295.2|11294.2|11299.5|11298.5|11299.6|11298.6|11292.2|11291.2|316
1655218010000|2022-06-14 14:46:50|11299.7|11298.7|11300.9|11299.9|11300.9|11299.9|11295|11294|211
1655218020000|2022-06-14 14:47:00|11300.6|11299.6|11315.1|11314.1|11315.4|11314.4|11297.5|11296.5|645
1655218030000|2022-06-14 14:47:10|11315.2|11314.2|11320.5|11319.5|11322|11321|11314.7|11313.7|406
1655218040000|2022-06-14 14:47:20|11320.2|11319.2|11319.7|11318.7|11323.1|11322.1|11315|11314|427
1655218050000|2022-06-14 14:47:30|11320.2|11319.2|11318.1|11317.1|11321|11320|11317.1|11316.1|266
1655218060000|2022-06-14 14:47:40|11318|11317|11320.6|11319.6|11322.2|11321.2|11316|11315|249
1655218070000|2022-06-14 14:47:50|11321|11320|11318|11317|11323.4|11322.4|11316.2|11315.2|370
1655218080000|2022-06-14 14:48:00|11317.9|11316.9|11314.7|11313.7|11319.6|11318.6|11312.7|11311.7|463
1655218090000|2022-06-14 14:48:10|11314.9|11313.9|11320.2|11319.2|11321.5|11320.5|11313.2|11312.2|238
1655218100000|2022-06-14 14:48:20|11320.5|11319.5|11327.5|11326.5|11327.6|11326.6|11320.2|11319.2|277
1655218110000|2022-06-14 14:48:30|11327.6|11326.6|11332|11331|11333|11332|11326.7|11325.7|237
1655218120000|2022-06-14 14:48:40|11331.9|11330.9|11332.1|11331.1|11332.2|11331.2|11326.4|11325.4|174
1655218130000|2022-06-14 14:48:50|11332.2|11331.2|11326.5|11325.5|11332.4|11331.4|11326.1|11325.1|283
1655218140000|2022-06-14 14:49:00|11326.2|11325.2|11323.6|11322.6|11330.5|11329.5|11323.6|11322.6|170
1655218150000|2022-06-14 14:49:10|11323.5|11322.5|11323.7|11322.7|11328|11327|11321.9|11320.9|166
1655218160000|2022-06-14 14:49:20|11323.6|11322.6|11323|11322|11325.1|11324.1|11320.5|11319.5|98
1655218170000|2022-06-14 14:49:30|11322.4|11321.4|11324|11323|11327.4|11326.4|11322.2|11321.2|111
1655218180000|2022-06-14 14:49:40|11324.2|11323.2|11330.4|11329.4|11332|11331|11323.2|11322.2|135
1655218190000|2022-06-14 14:49:50|11331|11330|11336.2|11335.2|11337.6|11336.6|11328.7|11327.7|296
1655218200000|2022-06-14 14:50:00|11337.2|11336.2|11327.7|11326.7|11337.7|11336.7|11327.1|11326.1|274
1655218210000|2022-06-14 14:50:10|11330.4|11329.4|11335|11334|11336.1|11335.1|11326.6|11325.6|211
1655218220000|2022-06-14 14:50:20|11335.2|11334.2|11326.5|11325.5|11335.5|11334.5|11325.9|11324.9|191
1655218230000|2022-06-14 14:50:30|11326.2|11325.2|11321.7|11320.7|11327|11326|11320.2|11319.2|288
1655218240000|2022-06-14 14:50:40|11321.9|11320.9|11330.5|11329.5|11331|11330|11318.9|11317.9|574
1655218250000|2022-06-14 14:50:50|11330.6|11329.6|11341.5|11340.5|11341.5|11340.5|11330.6|11329.6|415
1655218260000|2022-06-14 14:51:00|11341.2|11340.2|11336.7|11335.7|11347|11346|11336|11335|592
1655218270000|2022-06-14 14:51:10|11336.5|11335.5|11336|11335|11339.1|11338.1|11332.6|11331.6|299
1655218280000|2022-06-14 14:51:20|11336.1|11335.1|11334.2|11333.2|11340.2|11339.2|11332|11331|244
1655218290000|2022-06-14 14:51:30|11334.4|11333.4|11340.5|11339.5|11342.4|11341.4|11334.2|11333.2|171
1655218300000|2022-06-14 14:51:40|11340.4|11339.4|11336.7|11335.7|11341.4|11340.4|11336.5|11335.5|193
1655218310000|2022-06-14 14:51:50|11337|11336|11343|11342|11343.7|11342.7|11336.9|11335.9|181
1655218320000|2022-06-14 14:52:00|11342.9|11341.9|11339.2|11338.2|11345.2|11344.2|11337|11336|160
1655218330000|2022-06-14 14:52:10|11339.1|11338.1|11341.1|11340.1|11343.5|11342.5|11339.1|11338.1|145
1655218340000|2022-06-14 14:52:20|11340.6|11339.6|11340.7|11339.7|11345.1|11344.1|11340.2|11339.2|146
1655218350000|2022-06-14 14:52:30|11340.9|11339.9|11341.7|11340.7|11344.5|11343.5|11340.7|11339.7|279
1655218360000|2022-06-14 14:52:40|11341.4|11340.4|11346.4|11345.4|11348.1|11347.1|11339.2|11338.2|308
1655218370000|2022-06-14 14:52:50|11346.5|11345.5|11348.9|11347.9|11349|11348|11344.9|11343.9|158
1655218380000|2022-06-14 14:53:00|11349.1|11348.1|11348.2|11347.2|11349.1|11348.1|11342.2|11341.2|206
1655218390000|2022-06-14 14:53:10|11347.9|11346.9|11340.7|11339.7|11348.6|11347.6|11340|11339|174
1655218400000|2022-06-14 14:53:20|11340.9|11339.9|11337|11336|11341.2|11340.2|11336|11335|293
1655218410000|2022-06-14 14:53:30|11336.9|11335.9|11335.1|11334.1|11338.1|11337.1|11334.2|11333.2|165
1655218420000|2022-06-14 14:53:40|11334.9|11333.9|11338.2|11337.2|11338.2|11337.2|11331.5|11330.5|378
1655218430000|2022-06-14 14:53:50|11339.6|11338.6|11337.9|11336.9|11341.2|11340.2|11335.7|11334.7|182
1655218440000|2022-06-14 14:54:00|11337.7|11336.7|11334.5|11333.5|11339.5|11338.5|11332.1|11331.1|218
1655218450000|2022-06-14 14:54:10|11334.6|11333.6|11336.9|11335.9|11336.9|11335.9|11329.7|11328.7|203
1655218460000|2022-06-14 14:54:20|11336.5|11335.5|11328.1|11327.1|11336.5|11335.5|11326.2|11325.2|258
1655218470000|2022-06-14 14:54:30|11327.7|11326.7|11320.2|11319.2|11329.6|11328.6|11320|11319|290
1655218480000|2022-06-14 14:54:40|11320.1|11319.1|11319.2|11318.2|11322.1|11321.1|11316.1|11315.1|312
1655218490000|2022-06-14 14:54:50|11319.5|11318.5|11316.1|11315.1|11320.5|11319.5|11315.5|11314.5|273
1655218500000|2022-06-14 14:55:00|11316.2|11315.2|11308.9|11307.9|11317.4|11316.4|11308.6|11307.6|335
1655218510000|2022-06-14 14:55:10|11309|11308|11319.2|11318.2|11319.6|11318.6|11307.9|11306.9|421
1655218520000|2022-06-14 14:55:20|11319|11318|11315.9|11314.9|11320.2|11319.2|11314|11313|118
1655218530000|2022-06-14 14:55:30|11315.5|11314.5|11319.4|11318.4|11320.6|11319.6|11315.5|11314.5|141
1655218540000|2022-06-14 14:55:40|11319.7|11318.7|11312.6|11311.6|11319.7|11318.7|11311.7|11310.7|241
1655218550000|2022-06-14 14:55:50|11312.7|11311.7|11315.4|11314.4|11315.4|11314.4|11310.9|11309.9|155
1655218560000|2022-06-14 14:56:00|11316.7|11315.7|11319.6|11318.6|11319.9|11318.9|11310.9|11309.9|187
1655218570000|2022-06-14 14:56:10|11319.7|11318.7|11319.6|11318.6|11322.4|11321.4|11318.2|11317.2|145
1655218580000|2022-06-14 14:56:20|11319.7|11318.7|11318.4|11317.4|11321.7|11320.7|11316.7|11315.7|119
1655218590000|2022-06-14 14:56:30|11318.2|11317.2|11318.4|11317.4|11322.1|11321.1|11317.7|11316.7|123
1655218600000|2022-06-14 14:56:40|11318.1|11317.1|11318|11317|11318.1|11317.1|11314.9|11313.9|171
1655218610000|2022-06-14 14:56:50|11318.5|11317.5|11319.1|11318.1|11320.2|11319.2|11316.7|11315.7|251
1655218620000|2022-06-14 14:57:00|11319.4|11318.4|11315.2|11314.2|11319.5|11318.5|11313.5|11312.5|124
1655218630000|2022-06-14 14:57:10|11314.9|11313.9|11317.7|11316.7|11318.2|11317.2|11313.5|11312.5|108
1655218640000|2022-06-14 14:57:20|11317.5|11316.5|11320.4|11319.4|11321|11320|11316.5|11315.5|246
1655218650000|2022-06-14 14:57:30|11320.2|11319.2|11318.4|11317.4|11320.7|11319.7|11316.4|11315.4|111
1655218660000|2022-06-14 14:57:40|11318.5|11317.5|11321.7|11320.7|11322|11321|11316.9|11315.9|134
1655218670000|2022-06-14 14:57:50|11321.9|11320.9|11322.2|11321.2|11322.6|11321.6|11319.5|11318.5|183
1655218680000|2022-06-14 14:58:00|11322.1|11321.1|11326.1|11325.1|11329.5|11328.5|11321.6|11320.6|308
1655218690000|2022-06-14 14:58:10|11325.5|11324.5|11314.5|11313.5|11325.9|11324.9|11314.4|11313.4|229
1655218700000|2022-06-14 14:58:20|11314.4|11313.4|11322|11321|11322|11321|11313.1|11312.1|131
1655218710000|2022-06-14 14:58:30|11321.7|11320.7|11320.2|11319.2|11324.7|11323.7|11318.5|11317.5|127
1655218720000|2022-06-14 14:58:40|11319.7|11318.7|11319.2|11318.2|11322.4|11321.4|11318|11317|77
1655218730000|2022-06-14 14:58:50|11317.9|11316.9|11318|11317|11319|11318|11316|11315|75
1655218740000|2022-06-14 14:59:00|11318.2|11317.2|11312.5|11311.5|11320.5|11319.5|11312.1|11311.1|156
1655218750000|2022-06-14 14:59:10|11312.9|11311.9|11312.7|11311.7|11313.9|11312.9|11311.2|11310.2|144
1655218760000|2022-06-14 14:59:20|11312.9|11311.9|11310.2|11309.2|11313.5|11312.5|11309.6|11308.6|150
1655218770000|2022-06-14 14:59:30|11310|11309|11308.5|11307.5|11310.5|11309.5|11305.4|11304.4|248
1655218780000|2022-06-14 14:59:40|11309|11308|11305.6|11304.6|11309|11308|11305.4|11304.4|97
1655218790000|2022-06-14 14:59:50|11305.5|11304.5|11310.4|11309.4|11316.1|11315.1|11305.5|11304.5|239
1655218800000|2022-06-14 15:00:00|11310.5|11309.5|11311.1|11310.1|11312.1|11311.1|11306.2|11305.2|187
1655218810000|2022-06-14 15:00:10|11311.5|11310.5|11307.2|11306.2|11314.9|11313.9|11304|11303|374
1655218820000|2022-06-14 15:00:20|11307|11306|11314.7|11313.7|11315.2|11314.2|11306.7|11305.7|204
1655218830000|2022-06-14 15:00:30|11314.5|11313.5|11313|11312|11316|11315|11311.5|11310.5|119
1655218840000|2022-06-14 15:00:40|11313.1|11312.1|11312|11311|11315.5|11314.5|11310.5|11309.5|77
1655218850000|2022-06-14 15:00:50|11312.7|11311.7|11309.7|11308.7|11312.7|11311.7|11309.7|11308.7|177
1655218860000|2022-06-14 15:01:00|11309.9|11308.9|11324.9|11323.9|11325.1|11324.1|11307.7|11306.7|461
1655218870000|2022-06-14 15:01:10|11325.5|11324.5|11317.6|11316.6|11329.1|11328.1|11317.6|11316.6|612
1655218880000|2022-06-14 15:01:20|11317.5|11316.5|11320.4|11319.4|11320.4|11319.4|11313.2|11312.2|325
1655218890000|2022-06-14 15:01:30|11320|11319|11318.7|11317.7|11322|11321|11314.1|11313.1|192
1655218900000|2022-06-14 15:01:40|11318.5|11317.5|11322.5|11321.5|11322.7|11321.7|11315.6|11314.6|190
1655218910000|2022-06-14 15:01:50|11322.9|11321.9|11322.6|11321.6|11323.9|11322.9|11320|11319|147
1655218920000|2022-06-14 15:02:00|11323.5|11322.5|11321.5|11320.5|11326.7|11325.7|11319.5|11318.5|210
1655218930000|2022-06-14 15:02:10|11321.2|11320.2|11328.2|11327.2|11328.2|11327.2|11321.1|11320.1|124
1655218940000|2022-06-14 15:02:20|11328.1|11327.1|11324.6|11323.6|11332|11331|11324.6|11323.6|259
1655218950000|2022-06-14 15:02:30|11325|11324|11319.5|11318.5|11325|11324|11317.2|11316.2|217
1655218960000|2022-06-14 15:02:40|11319.2|11318.2|11321.5|11320.5|11322.6|11321.6|11318|11317|224
1655218970000|2022-06-14 15:02:50|11322.2|11321.2|11318.6|11317.6|11323.2|11322.2|11318.4|11317.4|157
1655218980000|2022-06-14 15:03:00|11318.5|11317.5|11311.7|11310.7|11318.5|11317.5|11311.4|11310.4|284
1655218990000|2022-06-14 15:03:10|11311.6|11310.6|11310.5|11309.5|11311.9|11310.9|11305.5|11304.5|309
1655219000000|2022-06-14 15:03:20|11310.4|11309.4|11312|11311|11312.2|11311.2|11308.7|11307.7|130
1655219010000|2022-06-14 15:03:30|11311.9|11310.9|11311.5|11310.5|11312.5|11311.5|11306.6|11305.6|172
1655219020000|2022-06-14 15:03:40|11311.6|11310.6|11310.5|11309.5|11314.1|11313.1|11307.5|11306.5|195
1655219030000|2022-06-14 15:03:50|11310.4|11309.4|11305.9|11304.9|11310.5|11309.5|11305.5|11304.5|119
1655219040000|2022-06-14 15:04:00|11306|11305|11306.7|11305.7|11309.1|11308.1|11303.1|11302.1|235
1655219050000|2022-06-14 15:04:10|11306.9|11305.9|11308.5|11307.5|11309.9|11308.9|11303.9|11302.9|159
1655219060000|2022-06-14 15:04:20|11308.4|11307.4|11309.4|11308.4|11311.1|11310.1|11305.9|11304.9|100
1655219070000|2022-06-14 15:04:30|11309.2|11308.2|11308.6|11307.6|11311.7|11310.7|11308.2|11307.2|93
1655219080000|2022-06-14 15:04:40|11308.5|11307.5|11312.1|11311.1|11312.1|11311.1|11307.9|11306.9|184
1655219090000|2022-06-14 15:04:50|11311.2|11310.2|11312.1|11311.1|11312.4|11311.4|11307.5|11306.5|165
1655219100000|2022-06-14 15:05:00|11313.2|11312.2|11301.2|11300.2|11313.2|11312.2|11300.6|11299.6|305
1655219110000|2022-06-14 15:05:10|11301|11300|11297.9|11296.9|11304|11303|11297.5|11296.5|362
1655219120000|2022-06-14 15:05:20|11297.6|11296.6|11294.6|11293.6|11299.6|11298.6|11293.7|11292.7|335
1655219130000|2022-06-14 15:05:30|11294.7|11293.7|11291.7|11290.7|11295.6|11294.6|11291.7|11290.7|262
1655219140000|2022-06-14 15:05:40|11292|11291|11292|11291|11294.2|11293.2|11286.1|11285.1|406
1655219150000|2022-06-14 15:05:50|11292.2|11291.2|11290.5|11289.5|11298.6|11297.6|11290.5|11289.5|332
1655219160000|2022-06-14 15:06:00|11289.9|11288.9|11288.9|11287.9|11295.5|11294.5|11288.2|11287.2|172
1655219170000|2022-06-14 15:06:10|11289|11288|11295.1|11294.1|11297.2|11296.2|11288.9|11287.9|196
1655219180000|2022-06-14 15:06:20|11295.2|11294.2|11289.7|11288.7|11296.5|11295.5|11289.6|11288.6|113
1655219190000|2022-06-14 15:06:30|11289.5|11288.5|11279.1|11278.1|11289.6|11288.6|11277.9|11276.9|440
1655219200000|2022-06-14 15:06:40|11278.9|11277.9|11277|11276|11279.2|11278.2|11274.6|11273.6|285
1655219210000|2022-06-14 15:06:50|11276.7|11275.7|11274.7|11273.7|11277.9|11276.9|11274.7|11273.7|194
1655219220000|2022-06-14 15:07:00|11273.7|11272.7|11266.6|11265.6|11275|11274|11265.6|11264.6|417
1655219230000|2022-06-14 15:07:10|11266.4|11265.4|11274.6|11273.6|11275.9|11274.9|11265.4|11264.4|409
1655219240000|2022-06-14 15:07:20|11274.9|11273.9|11275.4|11274.4|11277.4|11276.4|11271.6|11270.6|357
1655219250000|2022-06-14 15:07:30|11275.2|11274.2|11270|11269|11275.2|11274.2|11269.5|11268.5|173
1655219260000|2022-06-14 15:07:40|11270.4|11269.4|11275.7|11274.7|11277.9|11276.9|11270.4|11269.4|239
1655219270000|2022-06-14 15:07:50|11275.9|11274.9|11276.2|11275.2|11279.2|11278.2|11273.5|11272.5|159
1655219280000|2022-06-14 15:08:00|11276.1|11275.1|11279.7|11278.7|11280.1|11279.1|11275|11274|187
1655219290000|2022-06-14 15:08:10|11279.1|11278.1|11281.7|11280.7|11283.4|11282.4|11278.2|11277.2|276
1655219300000|2022-06-14 15:08:20|11282.1|11281.1|11274.7|11273.7|11282.5|11281.5|11274.2|11273.2|205
1655219310000|2022-06-14 15:08:30|11274.5|11273.5|11278|11277|11278.2|11277.2|11271.6|11270.6|207
1655219320000|2022-06-14 15:08:40|11277.4|11276.4|11272.4|11271.4|11277.6|11276.6|11271.6|11270.6|151
1655219330000|2022-06-14 15:08:50|11272.5|11271.5|11270.6|11269.6|11273.9|11272.9|11270.4|11269.4|164
1655219340000|2022-06-14 15:09:00|11270.5|11269.5|11272.5|11271.5|11273.5|11272.5|11269.6|11268.6|212
1655219350000|2022-06-14 15:09:10|11274|11273|11275.5|11274.5|11278|11277|11272.7|11271.7|297
1655219360000|2022-06-14 15:09:20|11275.6|11274.6|11271.9|11270.9|11278.2|11277.2|11271.6|11270.6|208
1655219370000|2022-06-14 15:09:30|11272|11271|11275.1|11274.1|11276.5|11275.5|11269.2|11268.2|289
1655219380000|2022-06-14 15:09:40|11274.7|11273.7|11274|11273|11278.4|11277.4|11274|11273|166
1655219390000|2022-06-14 15:09:50|11274.6|11273.6|11271.5|11270.5|11275.5|11274.5|11271.5|11270.5|153
1655219400000|2022-06-14 15:10:00|11271.1|11270.1|11270|11269|11274.6|11273.6|11269.5|11268.5|142
1655219410000|2022-06-14 15:10:10|11269.9|11268.9|11269.2|11268.2|11271.7|11270.7|11268.2|11267.2|177
1655219420000|2022-06-14 15:10:20|11269.1|11268.1|11273|11272|11274.1|11273.1|11267.1|11266.1|168
1655219430000|2022-06-14 15:10:30|11273.4|11272.4|11269|11268|11274.6|11273.6|11268.5|11267.5|122
1655219440000|2022-06-14 15:10:40|11268.7|11267.7|11268.5|11267.5|11269.7|11268.7|11267.1|11266.1|158
1655219450000|2022-06-14 15:10:50|11268.6|11267.6|11272|11271|11272.5|11271.5|11266.6|11265.6|188
1655219460000|2022-06-14 15:11:00|11271.7|11270.7|11271.5|11270.5|11273.9|11272.9|11267.6|11266.6|247
1655219470000|2022-06-14 15:11:10|11271.2|11270.2|11269.1|11268.1|11272.1|11271.1|11268.9|11267.9|186
1655219480000|2022-06-14 15:11:20|11268.5|11267.5|11268.1|11267.1|11270|11269|11266.7|11265.7|146
1655219490000|2022-06-14 15:11:30|11268|11267|11264.5|11263.5|11271.1|11270.1|11263.7|11262.7|262
1655219500000|2022-06-14 15:11:40|11264.4|11263.4|11265.6|11264.6|11265.9|11264.9|11261.5|11260.5|197
1655219510000|2022-06-14 15:11:50|11265.7|11264.7|11262|11261|11267|11266|11261.4|11260.4|185
1655219520000|2022-06-14 15:12:00|11261.9|11260.9|11266.6|11265.6|11267.7|11266.7|11260.9|11259.9|209
1655219530000|2022-06-14 15:12:10|11266.5|11265.5|11265.6|11264.6|11267.6|11266.6|11265|11264|165
1655219540000|2022-06-14 15:12:20|11265.7|11264.7|11262.7|11261.7|11269.1|11268.1|11261.1|11260.1|276
1655219550000|2022-06-14 15:12:30|11262.5|11261.5|11267|11266|11269.4|11268.4|11261.9|11260.9|188
1655219560000|2022-06-14 15:12:40|11266.9|11265.9|11264.5|11263.5|11266.9|11265.9|11262|11261|110
1655219570000|2022-06-14 15:12:50|11265.1|11264.1|11259.9|11258.9|11265.4|11264.4|11259.6|11258.6|118
1655219580000|2022-06-14 15:13:00|11259.7|11258.7|11258|11257|11263.1|11262.1|11257|11256|332
1655219590000|2022-06-14 15:13:10|11258.4|11257.4|11258.5|11257.5|11259.2|11258.2|11256.4|11255.4|175
1655219600000|2022-06-14 15:13:20|11258.4|11257.4|11260.4|11259.4|11260.7|11259.7|11257.5|11256.5|100
1655219610000|2022-06-14 15:13:30|11259|11258|11259.5|11258.5|11267.9|11266.9|11257.9|11256.9|262
1655219620000|2022-06-14 15:13:40|11259.2|11258.2|11263.6|11262.6|11264.5|11263.5|11257.9|11256.9|230
1655219630000|2022-06-14 15:13:50|11263.9|11262.9|11266.2|11265.2|11268.2|11267.2|11263.4|11262.4|211
1655219640000|2022-06-14 15:14:00|11266.6|11265.6|11268.9|11267.9|11274|11273|11266.1|11265.1|331
1655219650000|2022-06-14 15:14:10|11269|11268|11268.9|11267.9|11269.6|11268.6|11265.9|11264.9|195
1655219660000|2022-06-14 15:14:20|11268.7|11267.7|11273.5|11272.5|11273.7|11272.7|11266.5|11265.5|206
1655219670000|2022-06-14 15:14:30|11273.4|11272.4|11267.6|11266.6|11273.7|11272.7|11267.1|11266.1|187
1655219680000|2022-06-14 15:14:40|11267.5|11266.5|11266.1|11265.1|11267.7|11266.7|11264.4|11263.4|194
1655219690000|2022-06-14 15:14:50|11266|11265|11266.4|11265.4|11268.2|11267.2|11265.1|11264.1|109
1655219700000|2022-06-14 15:15:00|11266|11265|11266.1|11265.1|11270.4|11269.4|11264|11263|296
1655219710000|2022-06-14 15:15:10|11266.5|11265.5|11265.7|11264.7|11270.2|11269.2|11264.1|11263.1|192
1655219720000|2022-06-14 15:15:20|11265.5|11264.5|11267.7|11266.7|11270.1|11269.1|11264.1|11263.1|179
1655219730000|2022-06-14 15:15:30|11267.6|11266.6|11264.1|11263.1|11268.2|11267.2|11262.4|11261.4|263
1655219740000|2022-06-14 15:15:40|11264.2|11263.2|11259.4|11258.4|11264.5|11263.5|11257.5|11256.5|347
1655219750000|2022-06-14 15:15:50|11259.5|11258.5|11254.2|11253.2|11259.5|11258.5|11253.1|11252.1|201
1655219760000|2022-06-14 15:16:00|11254.5|11253.5|11264|11263|11264.5|11263.5|11254.1|11253.1|462
1655219770000|2022-06-14 15:16:10|11263.9|11262.9|11262.2|11261.2|11265.9|11264.9|11261|11260|214
1655219780000|2022-06-14 15:16:20|11262.4|11261.4|11264.7|11263.7|11264.9|11263.9|11259.1|11258.1|91
1655219790000|2022-06-14 15:16:30|11265.1|11264.1|11265.5|11264.5|11268.1|11267.1|11263.5|11262.5|143
1655219800000|2022-06-14 15:16:40|11265|11264|11258|11257|11267.4|11266.4|11258|11257|225
1655219810000|2022-06-14 15:16:50|11257.9|11256.9|11257|11256|11258|11257|11251|11250|314
1655219820000|2022-06-14 15:17:00|11257.1|11256.1|11266|11265|11267|11266|11257|11256|303
1655219830000|2022-06-14 15:17:10|11266.6|11265.6|11265.9|11264.9|11267|11266|11262|11261|105
1655219840000|2022-06-14 15:17:20|11265.2|11264.2|11265|11264|11267.2|11266.2|11264|11263|99
1655219850000|2022-06-14 15:17:30|11264.7|11263.7|11269.5|11268.5|11269.7|11268.7|11264.2|11263.2|129
1655219860000|2022-06-14 15:17:40|11271.2|11270.2|11274.9|11273.9|11276.5|11275.5|11270.5|11269.5|343
1655219870000|2022-06-14 15:17:50|11274.7|11273.7|11271.2|11270.2|11278.1|11277.1|11269.4|11268.4|397
1655219880000|2022-06-14 15:18:00|11271|11270|11278|11277|11279.2|11278.2|11271|11270|228
1655219890000|2022-06-14 15:18:10|11278.2|11277.2|11273|11272|11279|11278|11272.5|11271.5|171
1655219900000|2022-06-14 15:18:20|11273.2|11272.2|11272.2|11271.2|11274.2|11273.2|11268|11267|210
1655219910000|2022-06-14 15:18:30|11272.4|11271.4|11270.5|11269.5|11273.6|11272.6|11268.1|11267.1|313
1655219920000|2022-06-14 15:18:40|11270.6|11269.6|11271.6|11270.6|11273.2|11272.2|11268.5|11267.5|118
1655219930000|2022-06-14 15:18:50|11271.2|11270.2|11270.2|11269.2|11274|11273|11269.1|11268.1|108
1655219940000|2022-06-14 15:19:00|11270.5|11269.5|11272|11271|11272.2|11271.2|11266|11265|167
1655219950000|2022-06-14 15:19:10|11271.9|11270.9|11271|11270|11275.1|11274.1|11270.6|11269.6|133
1655219960000|2022-06-14 15:19:20|11271.2|11270.2|11269|11268|11271.6|11270.6|11267|11266|130
1655219970000|2022-06-14 15:19:30|11268.2|11267.2|11271.1|11270.1|11271.5|11270.5|11267.5|11266.5|104
1655219980000|2022-06-14 15:19:40|11271|11270|11277.7|11276.7|11278.9|11277.9|11270.7|11269.7|162
1655219990000|2022-06-14 15:19:50|11278.7|11277.7|11278.7|11277.7|11279.2|11278.2|11277|11276|213
1655220000000|2022-06-14 15:20:00|11278.2|11277.2|11274.1|11273.1|11282.6|11281.6|11273.9|11272.9|439
1655220010000|2022-06-14 15:20:10|11273.9|11272.9|11273.2|11272.2|11275.2|11274.2|11272|11271|164
1655220020000|2022-06-14 15:20:20|11273.4|11272.4|11278|11277|11278.4|11277.4|11270.2|11269.2|150
1655220030000|2022-06-14 15:20:30|11277.9|11276.9|11270.1|11269.1|11280.6|11279.6|11269.7|11268.7|490
1655220040000|2022-06-14 15:20:40|11270|11269|11273|11272|11275|11274|11269.9|11268.9|216
1655220050000|2022-06-14 15:20:50|11272.9|11271.9|11271.9|11270.9|11272.9|11271.9|11263.9|11262.9|709
1655220060000|2022-06-14 15:21:00|11272.2|11271.2|11264|11263|11272.5|11271.5|11264|11263|294
1655220070000|2022-06-14 15:21:10|11263.5|11262.5|11264.2|11263.2|11265.6|11264.6|11261.6|11260.6|269
1655220080000|2022-06-14 15:21:20|11264|11263|11263.5|11262.5|11265|11264|11261.2|11260.2|152
1655220090000|2022-06-14 15:21:30|11264.7|11263.7|11264|11263|11266|11265|11262.2|11261.2|197
1655220100000|2022-06-14 15:21:40|11263.7|11262.7|11263|11262|11267.5|11266.5|11262.1|11261.1|151
1655220110000|2022-06-14 15:21:50|11263.1|11262.1|11258.2|11257.2|11263.2|11262.2|11257.9|11256.9|235
1655220120000|2022-06-14 15:22:00|11258.5|11257.5|11262.5|11261.5|11263.6|11262.6|11258.5|11257.5|170
1655220130000|2022-06-14 15:22:10|11262.2|11261.2|11263.7|11262.7|11264|11263|11260.5|11259.5|447
1655220140000|2022-06-14 15:22:20|11264|11263|11264.5|11263.5|11265.6|11264.6|11260.1|11259.1|140
1655220150000|2022-06-14 15:22:30|11264.6|11263.6|11269.4|11268.4|11269.7|11268.7|11264.2|11263.2|173
1655220160000|2022-06-14 15:22:40|11268.7|11267.7|11263.9|11262.9|11271.2|11270.2|11263.6|11262.6|208
1655220170000|2022-06-14 15:22:50|11263.4|11262.4|11264.6|11263.6|11264.9|11263.9|11262.5|11261.5|166
1655220180000|2022-06-14 15:23:00|11264.9|11263.9|11267.2|11266.2|11267.5|11266.5|11261.7|11260.7|133
1655220190000|2022-06-14 15:23:10|11267.4|11266.4|11275.7|11274.7|11276.7|11275.7|11266.6|11265.6|281
1655220200000|2022-06-14 15:23:20|11275.6|11274.6|11278.2|11277.2|11281.9|11280.9|11275.2|11274.2|311
1655220210000|2022-06-14 15:23:30|11278.1|11277.1|11281|11280|11282|11281|11277.7|11276.7|112
1655220220000|2022-06-14 15:23:40|11281.2|11280.2|11284.5|11283.5|11285.2|11284.2|11281.2|11280.2|252
1655220230000|2022-06-14 15:23:50|11284.2|11283.2|11279.2|11278.2|11286.4|11285.4|11279|11278|371
1655220240000|2022-06-14 15:24:00|11279|11278|11285.4|11284.4|11287|11286|11278.4|11277.4|394
1655220250000|2022-06-14 15:24:10|11285.2|11284.2|11287|11286|11288|11287|11284.4|11283.4|209
1655220260000|2022-06-14 15:24:20|11286.9|11285.9|11290.6|11289.6|11290.6|11289.6|11285.2|11284.2|156
1655220270000|2022-06-14 15:24:30|11290.5|11289.5|11296|11295|11296|11295|11290.2|11289.2|284
1655220280000|2022-06-14 15:24:40|11296.1|11295.1|11302.4|11301.4|11303|11302|11295.2|11294.2|483
1655220290000|2022-06-14 15:24:50|11302.5|11301.5|11304.9|11303.9|11305.5|11304.5|11302|11301|299
1655220300000|2022-06-14 15:25:00|11304.1|11303.1|11306.1|11305.1|11309.4|11308.4|11302.4|11301.4|374
1655220310000|2022-06-14 15:25:10|11305.6|11304.6|11306.1|11305.1|11309.1|11308.1|11301.7|11300.7|280
1655220320000|2022-06-14 15:25:20|11306|11305|11308|11307|11310.5|11309.5|11305.7|11304.7|276
1655220330000|2022-06-14 15:25:30|11307.9|11306.9|11307.5|11306.5|11309.4|11308.4|11306.7|11305.7|141
1655220340000|2022-06-14 15:25:40|11307.4|11306.4|11309.7|11308.7|11310.4|11309.4|11307.4|11306.4|143
1655220350000|2022-06-14 15:25:50|11309.2|11308.2|11305|11304|11311|11310|11305|11304|205
1655220360000|2022-06-14 15:26:00|11305.2|11304.2|11304.2|11303.2|11307.2|11306.2|11304|11303|208
1655220370000|2022-06-14 15:26:10|11304.5|11303.5|11311.5|11310.5|11311.9|11310.9|11304.2|11303.2|235
1655220380000|2022-06-14 15:26:20|11311.4|11310.4|11315.2|11314.2|11316.4|11315.4|11311.2|11310.2|262
1655220390000|2022-06-14 15:26:30|11314.7|11313.7|11310.7|11309.7|11314.7|11313.7|11310.6|11309.6|145
1655220400000|2022-06-14 15:26:40|11310.9|11309.9|11311.7|11310.7|11312.7|11311.7|11310.2|11309.2|92
1655220410000|2022-06-14 15:26:50|11311.9|11310.9|11312.7|11311.7|11316|11315|11310.5|11309.5|153
1655220420000|2022-06-14 15:27:00|11312.5|11311.5|11306.7|11305.7|11312.7|11311.7|11306.2|11305.2|201
1655220430000|2022-06-14 15:27:10|11307|11306|11304.1|11303.1|11307.9|11306.9|11303.5|11302.5|211
1655220440000|2022-06-14 15:27:20|11304.5|11303.5|11299|11298|11306|11305|11299|11298|219
1655220450000|2022-06-14 15:27:30|11298.9|11297.9|11301.6|11300.6|11302.9|11301.9|11298.9|11297.9|175
1655220460000|2022-06-14 15:27:40|11301.7|11300.7|11301.6|11300.6|11306.2|11305.2|11301.4|11300.4|148
1655220470000|2022-06-14 15:27:50|11301.7|11300.7|11298.7|11297.7|11304.2|11303.2|11298.7|11297.7|106
1655220480000|2022-06-14 15:28:00|11299.5|11298.5|11298.7|11297.7|11300.7|11299.7|11297.7|11296.7|138
1655220490000|2022-06-14 15:28:10|11298.9|11297.9|11298.6|11297.6|11300.4|11299.4|11297.9|11296.9|92
1655220500000|2022-06-14 15:28:20|11298.5|11297.5|11297.6|11296.6|11301.4|11300.4|11296.7|11295.7|184
1655220510000|2022-06-14 15:28:30|11297.7|11296.7|11296.5|11295.5|11298.7|11297.7|11295.4|11294.4|171
1655220520000|2022-06-14 15:28:40|11294.4|11293.4|11295.1|11294.1|11296|11295|11294.1|11293.1|155
1655220530000|2022-06-14 15:28:50|11295|11294|11295.6|11294.6|11297.6|11296.6|11295|11294|120
1655220540000|2022-06-14 15:29:00|11295.7|11294.7|11296|11295|11296.7|11295.7|11292.2|11291.2|305
1655220550000|2022-06-14 15:29:10|11295.5|11294.5|11293|11292|11298.5|11297.5|11292.7|11291.7|207
1655220560000|2022-06-14 15:29:20|11293.2|11292.2|11292.1|11291.1|11293.5|11292.5|11291.2|11290.2|171
1655220570000|2022-06-14 15:29:30|11292|11291|11290.2|11289.2|11292|11291|11288.2|11287.2|241
1655220580000|2022-06-14 15:29:40|11290.5|11289.5|11290.2|11289.2|11294.1|11293.1|11289.9|11288.9|134
1655220590000|2022-06-14 15:29:50|11290.1|11289.1|11293.4|11292.4|11295|11294|11289.6|11288.6|155
1655220600000|2022-06-14 15:30:00|11293.2|11292.2|11287.4|11286.4|11294.5|11293.5|11286.9|11285.9|201
1655220610000|2022-06-14 15:30:10|11287.7|11286.7|11285.7|11284.7|11291.9|11290.9|11284.5|11283.5|539
1655220620000|2022-06-14 15:30:20|11285.5|11284.5|11287.9|11286.9|11292|11291|11285.5|11284.5|184
1655220630000|2022-06-14 15:30:30|11287.2|11286.2|11292|11291|11292.2|11291.2|11285.1|11284.1|227
1655220640000|2022-06-14 15:30:40|11291.9|11290.9|11286.5|11285.5|11292.6|11291.6|11285.4|11284.4|132
1655220650000|2022-06-14 15:30:50|11286.6|11285.6|11290.2|11289.2|11291.7|11290.7|11286.4|11285.4|172
1655220660000|2022-06-14 15:31:00|11290.5|11289.5|11289.5|11288.5|11295.1|11294.1|11289.5|11288.5|232
1655220670000|2022-06-14 15:31:10|11289.6|11288.6|11285.1|11284.1|11290|11289|11284|11283|205
1655220680000|2022-06-14 15:31:20|11285.2|11284.2|11291.2|11290.2|11291.7|11290.7|11285.1|11284.1|143
1655220690000|2022-06-14 15:31:30|11291.4|11290.4|11291.6|11290.6|11292.4|11291.4|11287.9|11286.9|95
1655220700000|2022-06-14 15:31:40|11290.9|11289.9|11289.1|11288.1|11291.6|11290.6|11288.1|11287.1|116
1655220710000|2022-06-14 15:31:50|11289|11288|11290.7|11289.7|11292.5|11291.5|11288.7|11287.7|115
1655220720000|2022-06-14 15:32:00|11290.5|11289.5|11288|11287|11291.1|11290.1|11287.7|11286.7|113
1655220730000|2022-06-14 15:32:10|11288.2|11287.2|11284.2|11283.2|11288.7|11287.7|11282.4|11281.4|264
1655220740000|2022-06-14 15:32:20|11284.4|11283.4|11277.2|11276.2|11285.6|11284.6|11276.7|11275.7|444
1655220750000|2022-06-14 15:32:30|11277|11276|11278.4|11277.4|11278.4|11277.4|11273.9|11272.9|178
1655220760000|2022-06-14 15:32:40|11279.4|11278.4|11275.6|11274.6|11281.9|11280.9|11274.2|11273.2|443
1655220770000|2022-06-14 15:32:50|11275.5|11274.5|11280.6|11279.6|11280.7|11279.7|11275.1|11274.1|152
1655220780000|2022-06-14 15:33:00|11280.7|11279.7|11286.5|11285.5|11287.7|11286.7|11279.4|11278.4|308
1655220790000|2022-06-14 15:33:10|11286.6|11285.6|11288.6|11287.6|11291.6|11290.6|11286.6|11285.6|170
1655220800000|2022-06-14 15:33:20|11288.5|11287.5|11288.5|11287.5|11290.1|11289.1|11286.9|11285.9|138
1655220810000|2022-06-14 15:33:30|11288.6|11287.6|11293|11292|11294.9|11293.9|11285.7|11284.7|380
1655220820000|2022-06-14 15:33:40|11293.1|11292.1|11302.7|11301.7|11302.9|11301.9|11293.1|11292.1|389
1655220830000|2022-06-14 15:33:50|11302.6|11301.6|11299|11298|11305.5|11304.5|11298.1|11297.1|958
1655220840000|2022-06-14 15:34:00|11298.9|11297.9|11311.4|11310.4|11311.9|11310.9|11298.1|11297.1|324
1655220850000|2022-06-14 15:34:10|11310.1|11309.1|11312.5|11311.5|11315.5|11314.5|11310.1|11309.1|358
1655220860000|2022-06-14 15:34:20|11312.6|11311.6|11316.6|11315.6|11320.2|11319.2|11310.9|11309.9|320
1655220870000|2022-06-14 15:34:30|11316.2|11315.2|11324.1|11323.1|11324.6|11323.6|11315.6|11314.6|397
1655220880000|2022-06-14 15:34:40|11324|11323|11326.5|11325.5|11327.6|11326.6|11324|11323|384
1655220890000|2022-06-14 15:34:50|11326.2|11325.2|11322.4|11321.4|11327.4|11326.4|11322|11321|274
1655220900000|2022-06-14 15:35:00|11322.2|11321.2|11325.4|11324.4|11327.2|11326.2|11320.2|11319.2|316
1655220910000|2022-06-14 15:35:10|11325.1|11324.1|11329|11328|11329.1|11328.1|11325.1|11324.1|212
1655220920000|2022-06-14 15:35:20|11328|11327|11333.6|11332.6|11333.6|11332.6|11327.1|11326.1|320
1655220930000|2022-06-14 15:35:30|11333.5|11332.5|11327.2|11326.2|11334|11333|11325.5|11324.5|412
1655220940000|2022-06-14 15:35:40|11327.5|11326.5|11329.2|11328.2|11331.7|11330.7|11325.7|11324.7|247
1655220950000|2022-06-14 15:35:50|11329.6|11328.6|11334|11333|11334.5|11333.5|11328.9|11327.9|271
1655220960000|2022-06-14 15:36:00|11332.6|11331.6|11329.2|11328.2|11334|11333|11328.7|11327.7|221
1655220970000|2022-06-14 15:36:10|11329|11328|11331.2|11330.2|11331.2|11330.2|11327.6|11326.6|189
1655220980000|2022-06-14 15:36:20|11331.5|11330.5|11337.1|11336.1|11340.6|11339.6|11331.2|11330.2|505
1655220990000|2022-06-14 15:36:30|11337.4|11336.4|11341.7|11340.7|11343.9|11342.9|11337.1|11336.1|412
1655221000000|2022-06-14 15:36:40|11342.2|11341.2|11335.6|11334.6|11342.5|11341.5|11333.4|11332.4|223
1655221010000|2022-06-14 15:36:50|11335.7|11334.7|11342.6|11341.6|11342.7|11341.7|11335.7|11334.7|126
1655221020000|2022-06-14 15:37:00|11342.5|11341.5|11336.6|11335.6|11344.1|11343.1|11334|11333|318
1655221030000|2022-06-14 15:37:10|11336.7|11335.7|11335.7|11334.7|11338.7|11337.7|11334.9|11333.9|218
1655221040000|2022-06-14 15:37:20|11335.6|11334.6|11329|11328|11336.2|11335.2|11328.9|11327.9|203
1655221050000|2022-06-14 15:37:30|11328.9|11327.9|11326.7|11325.7|11329|11328|11326.1|11325.1|174
1655221060000|2022-06-14 15:37:40|11325.5|11324.5|11320.5|11319.5|11326.6|11325.6|11320.1|11319.1|274
1655221070000|2022-06-14 15:37:50|11320.7|11319.7|11315.6|11314.6|11321.1|11320.1|11314.7|11313.7|572
1655221080000|2022-06-14 15:38:00|11315|11314|11312.4|11311.4|11321.5|11320.5|11312.4|11311.4|321
1655221090000|2022-06-14 15:38:10|11313|11312|11313|11312|11313.1|11312.1|11306.2|11305.2|366
1655221100000|2022-06-14 15:38:20|11312.5|11311.5|11315.7|11314.7|11318.2|11317.2|11311.1|11310.1|196
1655221110000|2022-06-14 15:38:30|11315.2|11314.2|11313|11312|11315.7|11314.7|11311.5|11310.5|221
1655221120000|2022-06-14 15:38:40|11313.5|11312.5|11312.9|11311.9|11318.2|11317.2|11312.5|11311.5|119
1655221130000|2022-06-14 15:38:50|11313.5|11312.5|11311.9|11310.9|11313.6|11312.6|11309.2|11308.2|123
1655221140000|2022-06-14 15:39:00|11312|11311|11315.4|11314.4|11317|11316|11311|11310|93
1655221150000|2022-06-14 15:39:10|11315.5|11314.5|11316.5|11315.5|11320.9|11319.9|11313.2|11312.2|205
1655221160000|2022-06-14 15:39:20|11316.6|11315.6|11311.2|11310.2|11318.6|11317.6|11309.6|11308.6|109
1655221170000|2022-06-14 15:39:30|11311.1|11310.1|11309.2|11308.2|11312.9|11311.9|11309|11308|142
1655221180000|2022-06-14 15:39:40|11309.5|11308.5|11310.7|11309.7|11313|11312|11308.7|11307.7|75
1655221190000|2022-06-14 15:39:50|11310.5|11309.5|11313.1|11312.1|11313.1|11312.1|11309|11308|100
1655221200000|2022-06-14 15:40:00|11313|11312|11306.9|11305.9|11316.5|11315.5|11306.9|11305.9|370
1655221210000|2022-06-14 15:40:10|11306.1|11305.1|11311.9|11310.9|11311.9|11310.9|11303.1|11302.1|522
1655221220000|2022-06-14 15:40:20|11311.7|11310.7|11315.2|11314.2|11315.5|11314.5|11311.7|11310.7|112
1655221230000|2022-06-14 15:40:30|11315|11314|11311.5|11310.5|11318.2|11317.2|11311.5|11310.5|193
1655221240000|2022-06-14 15:40:40|11311.2|11310.2|11311.1|11310.1|11311.7|11310.7|11307.9|11306.9|197
1655221250000|2022-06-14 15:40:50|11311.7|11310.7|11312.1|11311.1|11316|11315|11310.2|11309.2|95
1655221260000|2022-06-14 15:41:00|11311.7|11310.7|11314|11313|11316.6|11315.6|11310.5|11309.5|104
1655221270000|2022-06-14 15:41:10|11314.2|11313.2|11319.2|11318.2|11319.7|11318.7|11313.2|11312.2|110
1655221280000|2022-06-14 15:41:20|11319.4|11318.4|11318.2|11317.2|11322|11321|11316.9|11315.9|169
1655221290000|2022-06-14 15:41:30|11318.1|11317.1|11316.7|11315.7|11318.2|11317.2|11312|11311|214
1655221300000|2022-06-14 15:41:40|11316.1|11315.1|11317.7|11316.7|11317.7|11316.7|11312.9|11311.9|84
1655221310000|2022-06-14 15:41:50|11318.2|11317.2|11320.2|11319.2|11323.4|11322.4|11317.6|11316.6|181
1655221320000|2022-06-14 15:42:00|11320|11319|11312.6|11311.6|11322|11321|11312.4|11311.4|167
1655221330000|2022-06-14 15:42:10|11312.1|11311.1|11311.9|11310.9|11314|11313|11310|11309|185
1655221340000|2022-06-14 15:42:20|11312.5|11311.5|11315.5|11314.5|11317|11316|11312|11311|84
1655221350000|2022-06-14 15:42:30|11315.6|11314.6|11313.5|11312.5|11317.1|11316.1|11312.6|11311.6|109
1655221360000|2022-06-14 15:42:40|11314|11313|11319|11318|11319.2|11318.2|11311|11310|253
1655221370000|2022-06-14 15:42:50|11318.7|11317.7|11319.2|11318.2|11323.6|11322.6|11318.4|11317.4|205
1655221380000|2022-06-14 15:43:00|11319.4|11318.4|11317.2|11316.2|11320.9|11319.9|11314.6|11313.6|263
1655221390000|2022-06-14 15:43:10|11317.4|11316.4|11327.5|11326.5|11328.1|11327.1|11315.1|11314.1|366
1655221400000|2022-06-14 15:43:20|11327.9|11326.9|11327.2|11326.2|11330.1|11329.1|11324.6|11323.6|234
1655221410000|2022-06-14 15:43:30|11327.4|11326.4|11335.1|11334.1|11335.4|11334.4|11327.4|11326.4|175
1655221420000|2022-06-14 15:43:40|11335|11334|11325.1|11324.1|11335.6|11334.6|11324.2|11323.2|299
1655221430000|2022-06-14 15:43:50|11325.4|11324.4|11326|11325|11326|11325|11323.1|11322.1|200
1655221440000|2022-06-14 15:44:00|11326.1|11325.1|11326.5|11325.5|11334.7|11333.7|11326|11325|256
1655221450000|2022-06-14 15:44:10|11325.7|11324.7|11332.1|11331.1|11332.1|11331.1|11322.5|11321.5|122
1655221460000|2022-06-14 15:44:20|11331.9|11330.9|11335.5|11334.5|11335.6|11334.6|11331|11330|96
1655221470000|2022-06-14 15:44:30|11335.6|11334.6|11331.7|11330.7|11337.2|11336.2|11330.9|11329.9|144
1655221480000|2022-06-14 15:44:40|11332.2|11331.2|11333.7|11332.7|11337|11336|11331.2|11330.2|299
1655221490000|2022-06-14 15:44:50|11333.5|11332.5|11333.6|11332.6|11338.6|11337.6|11333|11332|125
1655221500000|2022-06-14 15:45:00|11333.5|11332.5|11336|11335|11338.5|11337.5|11331.7|11330.7|140
1655221510000|2022-06-14 15:45:10|11335.6|11334.6|11326.7|11325.7|11335.6|11334.6|11325.9|11324.9|359
1655221520000|2022-06-14 15:45:20|11326.6|11325.6|11326.7|11325.7|11329.4|11328.4|11324.5|11323.5|177
1655221530000|2022-06-14 15:45:30|11326.6|11325.6|11322.1|11321.1|11326.6|11325.6|11322|11321|160
1655221540000|2022-06-14 15:45:40|11322.2|11321.2|11329.6|11328.6|11330.9|11329.9|11322|11321|280
1655221550000|2022-06-14 15:45:50|11329.9|11328.9|11330.1|11329.1|11331.2|11330.2|11327.7|11326.7|99
1655221560000|2022-06-14 15:46:00|11330.4|11329.4|11338.6|11337.6|11338.6|11337.6|11330.4|11329.4|185
1655221570000|2022-06-14 15:46:10|11338.5|11337.5|11344.1|11343.1|11344.5|11343.5|11337.6|11336.6|382
1655221580000|2022-06-14 15:46:20|11344|11343|11347.7|11346.7|11347.7|11346.7|11343.9|11342.9|335
1655221590000|2022-06-14 15:46:30|11347.6|11346.6|11338.4|11337.4|11349.4|11348.4|11338.4|11337.4|362
1655221600000|2022-06-14 15:46:40|11338.7|11337.7|11334.2|11333.2|11339.5|11338.5|11333.4|11332.4|399
1655221610000|2022-06-14 15:46:50|11334.5|11333.5|11330.4|11329.4|11336|11335|11330|11329|223
1655221620000|2022-06-14 15:47:00|11330|11329|11329.9|11328.9|11334.6|11333.6|11326.4|11325.4|266
1655221630000|2022-06-14 15:47:10|11330|11329|11327.7|11326.7|11331.6|11330.6|11325.4|11324.4|341
1655221640000|2022-06-14 15:47:20|11327.5|11326.5|11333.1|11332.1|11333.1|11332.1|11326.1|11325.1|167
1655221650000|2022-06-14 15:47:30|11332.1|11331.1|11332.5|11331.5|11333.9|11332.9|11327.7|11326.7|139
1655221660000|2022-06-14 15:47:40|11332.7|11331.7|11336.4|11335.4|11337|11336|11332.7|11331.7|177
1655221670000|2022-06-14 15:47:50|11336.2|11335.2|11332.2|11331.2|11336.2|11335.2|11328.2|11327.2|171
1655221680000|2022-06-14 15:48:00|11332|11331|11326.5|11325.5|11334|11333|11325.5|11324.5|177
1655221690000|2022-06-14 15:48:10|11326.6|11325.6|11325.5|11324.5|11326.7|11325.7|11321.5|11320.5|452
1655221700000|2022-06-14 15:48:20|11326|11325|11321.5|11320.5|11326|11325|11320.7|11319.7|184
1655221710000|2022-06-14 15:48:30|11323|11322|11319.2|11318.2|11323.1|11322.1|11319|11318|142
1655221720000|2022-06-14 15:48:40|11319.5|11318.5|11318.2|11317.2|11322.1|11321.1|11318|11317|493
1655221730000|2022-06-14 15:48:50|11318|11317|11323.2|11322.2|11324.7|11323.7|11318|11317|324
1655221740000|2022-06-14 15:49:00|11323.7|11322.7|11323.6|11322.6|11326|11325|11321.7|11320.7|176
1655221750000|2022-06-14 15:49:10|11323.7|11322.7|11321.6|11320.6|11323.7|11322.7|11319.2|11318.2|109
1655221760000|2022-06-14 15:49:20|11321.2|11320.2|11321.6|11320.6|11324.4|11323.4|11318.6|11317.6|164
1655221770000|2022-06-14 15:49:30|11321.5|11320.5|11328.7|11327.7|11329.5|11328.5|11319.6|11318.6|143
1655221780000|2022-06-14 15:49:40|11329.2|11328.2|11324|11323|11329.6|11328.6|11322.4|11321.4|124
1655221790000|2022-06-14 15:49:50|11323.2|11322.2|11321.7|11320.7|11325|11324|11321.4|11320.4|65
1655221800000|2022-06-14 15:50:00|11322.2|11321.2|11323.5|11322.5|11324.7|11323.7|11320.2|11319.2|305
1655221810000|2022-06-14 15:50:10|11323.6|11322.6|11324.9|11323.9|11327|11326|11319.6|11318.6|254
1655221820000|2022-06-14 15:50:20|11325.1|11324.1|11320.5|11319.5|11325.7|11324.7|11317.7|11316.7|161
1655221830000|2022-06-14 15:50:30|11320.6|11319.6|11328.2|11327.2|11328.5|11327.5|11320|11319|183
1655221840000|2022-06-14 15:50:40|11328.7|11327.7|11329.2|11328.2|11331.1|11330.1|11327|11326|142
1655221850000|2022-06-14 15:50:50|11329.5|11328.5|11333.2|11332.2|11333.6|11332.6|11327.7|11326.7|148
1655221860000|2022-06-14 15:51:00|11332.5|11331.5|11330.6|11329.6|11333.5|11332.5|11327.5|11326.5|220
1655221870000|2022-06-14 15:51:10|11330.4|11329.4|11320.1|11319.1|11331.6|11330.6|11319.4|11318.4|139
1655221880000|2022-06-14 15:51:20|11320.2|11319.2|11313.6|11312.6|11320.6|11319.6|11312.2|11311.2|575
1655221890000|2022-06-14 15:51:30|11313.5|11312.5|11312.1|11311.1|11315.9|11314.9|11311.6|11310.6|185
1655221900000|2022-06-14 15:51:40|11312|11311|11313|11312|11313.6|11312.6|11311.1|11310.1|206
1655221910000|2022-06-14 15:51:50|11313.1|11312.1|11314.7|11313.7|11317.2|11316.2|11312.6|11311.6|207
1655221920000|2022-06-14 15:52:00|11314.6|11313.6|11316.6|11315.6|11317.4|11316.4|11310.5|11309.5|160
1655221930000|2022-06-14 15:52:10|11316.7|11315.7|11315.2|11314.2|11318.7|11317.7|11314.1|11313.1|92
1655221940000|2022-06-14 15:52:20|11315.4|11314.4|11313.2|11312.2|11317.2|11316.2|11313.1|11312.1|86
1655221950000|2022-06-14 15:52:30|11313.4|11312.4|11313.2|11312.2|11318.5|11317.5|11312.9|11311.9|95
1655221960000|2022-06-14 15:52:40|11315.4|11314.4|11309.6|11308.6|11315.4|11314.4|11309.6|11308.6|146
1655221970000|2022-06-14 15:52:50|11309.4|11308.4|11310.9|11309.9|11310.9|11309.9|11308|11307|221
1655221980000|2022-06-14 15:53:00|11311|11310|11320.9|11319.9|11321.1|11320.1|11311|11310|261
1655221990000|2022-06-14 15:53:10|11320.7|11319.7|11312.4|11311.4|11320.9|11319.9|11311.7|11310.7|204
1655222000000|2022-06-14 15:53:20|11312.6|11311.6|11316.4|11315.4|11316.9|11315.9|11312.2|11311.2|85
1655222010000|2022-06-14 15:53:30|11316.5|11315.5|11316|11315|11319|11318|11315.5|11314.5|98
1655222020000|2022-06-14 15:53:40|11316.1|11315.1|11320.2|11319.2|11320.2|11319.2|11314.1|11313.1|87
1655222030000|2022-06-14 15:53:50|11320.5|11319.5|11327.4|11326.4|11327.5|11326.5|11318.6|11317.6|185
1655222040000|2022-06-14 15:54:00|11327|11326|11328.7|11327.7|11330.5|11329.5|11325.2|11324.2|376
1655222050000|2022-06-14 15:54:10|11329.5|11328.5|11330.6|11329.6|11334.2|11333.2|11329.5|11328.5|311
1655222060000|2022-06-14 15:54:20|11330.7|11329.7|11331.7|11330.7|11338.2|11337.2|11330.6|11329.6|266
1655222070000|2022-06-14 15:54:30|11331.5|11330.5|11327.4|11326.4|11331.7|11330.7|11327.1|11326.1|143
1655222080000|2022-06-14 15:54:40|11327.5|11326.5|11329.4|11328.4|11329.4|11328.4|11327|11326|100
1655222090000|2022-06-14 15:54:50|11329.5|11328.5|11333.2|11332.2|11333.5|11332.5|11328.1|11327.1|162
1655222100000|2022-06-14 15:55:00|11333.1|11332.1|11338.4|11337.4|11338.9|11337.9|11329.6|11328.6|290
1655222110000|2022-06-14 15:55:10|11338.2|11337.2|11339.1|11338.1|11341|11340|11335.6|11334.6|203
1655222120000|2022-06-14 15:55:20|11338.6|11337.6|11339.1|11338.1|11339.4|11338.4|11334.5|11333.5|162
1655222130000|2022-06-14 15:55:30|11339|11338|11336.5|11335.5|11339.9|11338.9|11335.7|11334.7|122
1655222140000|2022-06-14 15:55:40|11336.6|11335.6|11336.6|11335.6|11341.1|11340.1|11336.4|11335.4|93
1655222150000|2022-06-14 15:55:50|11337|11336|11337|11336|11342.9|11341.9|11336.1|11335.1|152
1655222160000|2022-06-14 15:56:00|11336.7|11335.7|11339.2|11338.2|11339.6|11338.6|11334.4|11333.4|141
1655222170000|2022-06-14 15:56:10|11339|11338|11340.9|11339.9|11342.6|11341.6|11338.1|11337.1|122
1655222180000|2022-06-14 15:56:20|11340.5|11339.5|11336|11335|11340.5|11339.5|11334.1|11333.1|237
1655222190000|2022-06-14 15:56:30|11335.5|11334.5|11340|11339|11340|11339|11335.2|11334.2|49
1655222200000|2022-06-14 15:56:40|11339.7|11338.7|11339.5|11338.5|11342.6|11341.6|11338.4|11337.4|107
1655222210000|2022-06-14 15:56:50|11339.2|11338.2|11337.7|11336.7|11341|11340|11336.2|11335.2|129
1655222220000|2022-06-14 15:57:00|11337.6|11336.6|11337.5|11336.5|11339.4|11338.4|11336|11335|83
1655222230000|2022-06-14 15:57:10|11338.1|11337.1|11334|11333|11340|11339|11333.2|11332.2|106
1655222240000|2022-06-14 15:57:20|11334.6|11333.6|11335|11334|11337|11336|11333.5|11332.5|94
1655222250000|2022-06-14 15:57:30|11334.9|11333.9|11335.6|11334.6|11338.9|11337.9|11333.5|11332.5|201
1655222260000|2022-06-14 15:57:40|11335.7|11334.7|11334.1|11333.1|11337.2|11336.2|11333.4|11332.4|182
1655222270000|2022-06-14 15:57:50|11334|11333|11340.1|11339.1|11340.1|11339.1|11333.5|11332.5|272
1655222280000|2022-06-14 15:58:00|11340.2|11339.2|11339.4|11338.4|11340.6|11339.6|11332.7|11331.7|271
1655222290000|2022-06-14 15:58:10|11339.5|11338.5|11341.4|11340.4|11341.7|11340.7|11336.9|11335.9|271
1655222300000|2022-06-14 15:58:20|11341.2|11340.2|11347.6|11346.6|11347.6|11346.6|11341.2|11340.2|321
1655222310000|2022-06-14 15:58:30|11347.4|11346.4|11352.7|11351.7|11353.1|11352.1|11347.4|11346.4|336
1655222320000|2022-06-14 15:58:40|11352.6|11351.6|11352|11351|11357.7|11356.7|11350.6|11349.6|357
1655222330000|2022-06-14 15:58:50|11351.5|11350.5|11346.5|11345.5|11352.4|11351.4|11345.6|11344.6|237
1655222340000|2022-06-14 15:59:00|11346.2|11345.2|11350|11349|11351.1|11350.1|11345.6|11344.6|228
1655222350000|2022-06-14 15:59:10|11349.9|11348.9|11351.6|11350.6|11353.4|11352.4|11349.4|11348.4|358
1655222360000|2022-06-14 15:59:20|11351.5|11350.5|11349.6|11348.6|11353.4|11352.4|11348.4|11347.4|134
1655222370000|2022-06-14 15:59:30|11349.5|11348.5|11350.1|11349.1|11352.4|11351.4|11349.4|11348.4|107
1655222380000|2022-06-14 15:59:40|11350|11349|11347.2|11346.2|11350.5|11349.5|11347.2|11346.2|217
1655222390000|2022-06-14 15:59:50|11347.4|11346.4|11345.5|11344.5|11348.4|11347.4|11345.4|11344.4|137
1655222400000|2022-06-14 16:00:00|11345.2|11344.2|11331.5|11330.5|11347.5|11346.5|11329.9|11328.9|456
1655222410000|2022-06-14 16:00:10|11332.1|11331.1|11327.9|11326.9|11335.7|11334.7|11327.9|11326.9|298
1655222420000|2022-06-14 16:00:20|11327.6|11326.6|11327.5|11326.5|11332.9|11331.9|11326.4|11325.4|221
1655222430000|2022-06-14 16:00:30|11327.7|11326.7|11324.7|11323.7|11328.5|11327.5|11324.7|11323.7|156
1655222440000|2022-06-14 16:00:40|11324.1|11323.1|11321|11320|11325.7|11324.7|11320.9|11319.9|277
1655222450000|2022-06-14 16:00:50|11321.1|11320.1|11326.5|11325.5|11326.7|11325.7|11318.6|11317.6|254
1655222460000|2022-06-14 16:01:00|11326.7|11325.7|11321.1|11320.1|11327.2|11326.2|11319.7|11318.7|198
1655222470000|2022-06-14 16:01:10|11322.5|11321.5|11319.4|11318.4|11323.7|11322.7|11319.1|11318.1|106
1655222480000|2022-06-14 16:01:20|11319.6|11318.6|11322.2|11321.2|11322.5|11321.5|11319.1|11318.1|289
1655222490000|2022-06-14 16:01:30|11322.4|11321.4|11323.7|11322.7|11325|11324|11321.5|11320.5|198
1655222500000|2022-06-14 16:01:40|11323.9|11322.9|11325.5|11324.5|11326.4|11325.4|11323.9|11322.9|93
1655222510000|2022-06-14 16:01:50|11324.2|11323.2|11326.6|11325.6|11327.1|11326.1|11323.5|11322.5|123
1655222520000|2022-06-14 16:02:00|11326.7|11325.7|11319.2|11318.2|11327.1|11326.1|11318.1|11317.1|262
1655222530000|2022-06-14 16:02:10|11319.1|11318.1|11316.2|11315.2|11319.6|11318.6|11316|11315|183
1655222540000|2022-06-14 16:02:20|11316.6|11315.6|11315.7|11314.7|11317.6|11316.6|11314.1|11313.1|136
1655222550000|2022-06-14 16:02:30|11315.6|11314.6|11316.4|11315.4|11318|11317|11313.1|11312.1|281
1655222560000|2022-06-14 16:02:40|11316|11315|11318.2|11317.2|11319.6|11318.6|11315.1|11314.1|251
1655222570000|2022-06-14 16:02:50|11318.5|11317.5|11310.1|11309.1|11321.2|11320.2|11309.7|11308.7|319
1655222580000|2022-06-14 16:03:00|11309.6|11308.6|11304.6|11303.6|11310.9|11309.9|11303.5|11302.5|368
1655222590000|2022-06-14 16:03:10|11305|11304|11308|11307|11308.9|11307.9|11303.5|11302.5|178
1655222600000|2022-06-14 16:03:20|11308.1|11307.1|11306.4|11305.4|11308.7|11307.7|11305.6|11304.6|236
1655222610000|2022-06-14 16:03:30|11306.5|11305.5|11308.4|11307.4|11309.2|11308.2|11306.4|11305.4|96
1655222620000|2022-06-14 16:03:40|11308.2|11307.2|11307.6|11306.6|11309.4|11308.4|11305.1|11304.1|140
1655222630000|2022-06-14 16:03:50|11307.9|11306.9|11304.9|11303.9|11308.7|11307.7|11304.9|11303.9|113
1655222640000|2022-06-14 16:04:00|11305.2|11304.2|11304.5|11303.5|11308.9|11307.9|11303.1|11302.1|144
1655222650000|2022-06-14 16:04:10|11304.4|11303.4|11302|11301|11306.6|11305.6|11301|11300|154
1655222660000|2022-06-14 16:04:20|11301.7|11300.7|11303.7|11302.7|11304.1|11303.1|11301.1|11300.1|130
1655222670000|2022-06-14 16:04:30|11303.5|11302.5|11308|11307|11308|11307|11301.6|11300.6|130
1655222680000|2022-06-14 16:04:40|11307.9|11306.9|11308|11307|11308.6|11307.6|11307|11306|81
1655222690000|2022-06-14 16:04:50|11307.9|11306.9|11306.2|11305.2|11309.1|11308.1|11306.2|11305.2|98
1655222700000|2022-06-14 16:05:00|11305.9|11304.9|11304.6|11303.6|11305.9|11304.9|11298.5|11297.5|313
1655222710000|2022-06-14 16:05:10|11304.5|11303.5|11302.4|11301.4|11306.4|11305.4|11299.1|11298.1|243
1655222720000|2022-06-14 16:05:20|11302.5|11301.5|11301.4|11300.4|11304.5|11303.5|11300.6|11299.6|75
1655222730000|2022-06-14 16:05:30|11301.5|11300.5|11299.5|11298.5|11301.7|11300.7|11298.6|11297.6|114
1655222740000|2022-06-14 16:05:40|11299.6|11298.6|11302.9|11301.9|11307.6|11306.6|11298.2|11297.2|167
1655222750000|2022-06-14 16:05:50|11303|11302|11304.5|11303.5|11304.9|11303.9|11301.4|11300.4|81
1655222760000|2022-06-14 16:06:00|11304.6|11303.6|11301.5|11300.5|11304.7|11303.7|11299.1|11298.1|209
1655222770000|2022-06-14 16:06:10|11301.6|11300.6|11299.6|11298.6|11303.2|11302.2|11299.6|11298.6|78
1655222780000|2022-06-14 16:06:20|11299.7|11298.7|11296.6|11295.6|11299.7|11298.7|11296.6|11295.6|120
1655222790000|2022-06-14 16:06:30|11297.1|11296.1|11297.2|11296.2|11300.2|11299.2|11296.2|11295.2|288
1655222800000|2022-06-14 16:06:40|11296.7|11295.7|11300.5|11299.5|11301|11300|11295.6|11294.6|137
1655222810000|2022-06-14 16:06:50|11300.6|11299.6|11298.4|11297.4|11301.7|11300.7|11297.6|11296.6|110
1655222820000|2022-06-14 16:07:00|11298.5|11297.5|11294.1|11293.1|11300.4|11299.4|11293.9|11292.9|160
1655222830000|2022-06-14 16:07:10|11294|11293|11295.4|11294.4|11296.7|11295.7|11293.5|11292.5|326
1655222840000|2022-06-14 16:07:20|11295.2|11294.2|11294.9|11293.9|11297.6|11296.6|11294|11293|104
1655222850000|2022-06-14 16:07:30|11295.6|11294.6|11300.5|11299.5|11303.9|11302.9|11295.5|11294.5|260
1655222860000|2022-06-14 16:07:40|11300.9|11299.9|11302.1|11301.1|11302.5|11301.5|11299.6|11298.6|122
1655222870000|2022-06-14 16:07:50|11302.2|11301.2|11301.6|11300.6|11302.2|11301.2|11295.4|11294.4|168
1655222880000|2022-06-14 16:08:00|11301.1|11300.1|11295.1|11294.1|11301.4|11300.4|11294.7|11293.7|134
1655222890000|2022-06-14 16:08:10|11295|11294|11297|11296|11297.9|11296.9|11292.9|11291.9|159
1655222900000|2022-06-14 16:08:20|11296.7|11295.7|11299.5|11298.5|11299.9|11298.9|11295.6|11294.6|94
1655222910000|2022-06-14 16:08:30|11299.4|11298.4|11299.7|11298.7|11299.9|11298.9|11298.2|11297.2|79
1655222920000|2022-06-14 16:08:40|11299.6|11298.6|11304.1|11303.1|11304.6|11303.6|11297.2|11296.2|196
1655222930000|2022-06-14 16:08:50|11303.7|11302.7|11306.7|11305.7|11308.1|11307.1|11302|11301|240
1655222940000|2022-06-14 16:09:00|11306.5|11305.5|11302.9|11301.9|11308.1|11307.1|11302.5|11301.5|242
1655222950000|2022-06-14 16:09:10|11303|11302|11301.9|11300.9|11303.5|11302.5|11299.6|11298.6|131
1655222960000|2022-06-14 16:09:20|11301.2|11300.2|11298.9|11297.9|11301.2|11300.2|11295.5|11294.5|171
1655222970000|2022-06-14 16:09:30|11299|11298|11299.2|11298.2|11301.4|11300.4|11297.9|11296.9|130
1655222980000|2022-06-14 16:09:40|11299.1|11298.1|11299.6|11298.6|11300.6|11299.6|11298|11297|111
1655222990000|2022-06-14 16:09:50|11299.7|11298.7|11301|11300|11301.9|11300.9|11299.1|11298.1|102
1655223000000|2022-06-14 16:10:00|11301.1|11300.1|11299.7|11298.7|11302.7|11301.7|11298.9|11297.9|102
1655223010000|2022-06-14 16:10:10|11299.6|11298.6|11303.4|11302.4|11306.4|11305.4|11299.1|11298.1|172
1655223020000|2022-06-14 16:10:20|11303.5|11302.5|11300.5|11299.5|11306.5|11305.5|11300.5|11299.5|87
1655223030000|2022-06-14 16:10:30|11300.4|11299.4|11298.5|11297.5|11301.1|11300.1|11297|11296|110
1655223040000|2022-06-14 16:10:40|11298.6|11297.6|11298|11297|11299.1|11298.1|11296.4|11295.4|132
1655223050000|2022-06-14 16:10:50|11297.9|11296.9|11301.6|11300.6|11301.9|11300.9|11295.5|11294.5|98
1655223060000|2022-06-14 16:11:00|11301.7|11300.7|11302.7|11301.7|11303.9|11302.9|11299.9|11298.9|115
1655223070000|2022-06-14 16:11:10|11302.6|11301.6|11304.1|11303.1|11304.7|11303.7|11301.7|11300.7|94
1655223080000|2022-06-14 16:11:20|11305.1|11304.1|11309.7|11308.7|11311.4|11310.4|11304.5|11303.5|197
1655223090000|2022-06-14 16:11:30|11309.6|11308.6|11304.7|11303.7|11313.7|11312.7|11304.4|11303.4|237
1655223100000|2022-06-14 16:11:40|11304.6|11303.6|11302.9|11301.9|11305.4|11304.4|11301.9|11300.9|127
1655223110000|2022-06-14 16:11:50|11302.7|11301.7|11306|11305|11307.9|11306.9|11302|11301|66
1655223120000|2022-06-14 16:12:00|11306.1|11305.1|11306.5|11305.5|11308.5|11307.5|11303.9|11302.9|169
1655223130000|2022-06-14 16:12:10|11306.6|11305.6|11303.4|11302.4|11307.4|11306.4|11303.4|11302.4|111
1655223140000|2022-06-14 16:12:20|11303.5|11302.5|11301.7|11300.7|11304.5|11303.5|11300.4|11299.4|146
1655223150000|2022-06-14 16:12:30|11301.9|11300.9|11302.5|11301.5|11306.6|11305.6|11301.9|11300.9|131
1655223160000|2022-06-14 16:12:40|11302.7|11301.7|11301.2|11300.2|11303.2|11302.2|11300.6|11299.6|82
1655223170000|2022-06-14 16:12:50|11301|11300|11296.7|11295.7|11301.1|11300.1|11295.6|11294.6|222
1655223180000|2022-06-14 16:13:00|11296.6|11295.6|11301.2|11300.2|11302.2|11301.2|11294.6|11293.6|162
1655223190000|2022-06-14 16:13:10|11301.4|11300.4|11297.1|11296.1|11302.9|11301.9|11296.4|11295.4|112
1655223200000|2022-06-14 16:13:20|11297.4|11296.4|11303.6|11302.6|11303.6|11302.6|11296|11295|159
1655223210000|2022-06-14 16:13:30|11303.5|11302.5|11301.9|11300.9|11305.4|11304.4|11301.2|11300.2|89
1655223220000|2022-06-14 16:13:40|11302|11301|11301|11300|11303.1|11302.1|11299.5|11298.5|96
1655223230000|2022-06-14 16:13:50|11301.1|11300.1|11300.4|11299.4|11303.6|11302.6|11299.7|11298.7|106
1655223240000|2022-06-14 16:14:00|11299.7|11298.7|11298.1|11297.1|11300.7|11299.7|11297.6|11296.6|223
1655223250000|2022-06-14 16:14:10|11298.6|11297.6|11297|11296|11299.1|11298.1|11294.7|11293.7|166
1655223260000|2022-06-14 16:14:20|11297.1|11296.1|11293.6|11292.6|11298.4|11297.4|11293.5|11292.5|263
1655223270000|2022-06-14 16:14:30|11293.7|11292.7|11290.6|11289.6|11295.5|11294.5|11290.6|11289.6|182
1655223280000|2022-06-14 16:14:40|11291.5|11290.5|11290.6|11289.6|11291.9|11290.9|11288.6|11287.6|241
1655223290000|2022-06-14 16:14:50|11290.5|11289.5|11291.6|11290.6|11292.9|11291.9|11289.4|11288.4|166
1655223300000|2022-06-14 16:15:00|11291.5|11290.5|11290.9|11289.9|11292.7|11291.7|11288.6|11287.6|116
1655223310000|2022-06-14 16:15:10|11290.7|11289.7|11284.6|11283.6|11290.7|11289.7|11284.1|11283.1|258
1655223320000|2022-06-14 16:15:20|11284.7|11283.7|11282.1|11281.1|11286.9|11285.9|11279.9|11278.9|242
1655223330000|2022-06-14 16:15:30|11282.2|11281.2|11283.6|11282.6|11285|11284|11281|11280|296
1655223340000|2022-06-14 16:15:40|11283.5|11282.5|11287.9|11286.9|11287.9|11286.9|11283.2|11282.2|291
1655223350000|2022-06-14 16:15:50|11287.5|11286.5|11294.7|11293.7|11295.1|11294.1|11286.5|11285.5|327
1655223360000|2022-06-14 16:16:00|11295|11294|11294.6|11293.6|11299.6|11298.6|11293.4|11292.4|349
1655223370000|2022-06-14 16:16:10|11295.1|11294.1|11291.2|11290.2|11295.9|11294.9|11290.9|11289.9|128
1655223380000|2022-06-14 16:16:20|11291.4|11290.4|11291.9|11290.9|11292.1|11291.1|11289.2|11288.2|120
1655223390000|2022-06-14 16:16:30|11293.6|11292.6|11292.6|11291.6|11293.6|11292.6|11288.9|11287.9|264
1655223400000|2022-06-14 16:16:40|11292.5|11291.5|11294.1|11293.1|11294.4|11293.4|11291.6|11290.6|69
1655223410000|2022-06-14 16:16:50|11294.2|11293.2|11302|11301|11302.6|11301.6|11294.2|11293.2|268
1655223420000|2022-06-14 16:17:00|11302.2|11301.2|11307|11306|11307.2|11306.2|11301.1|11300.1|299
1655223430000|2022-06-14 16:17:10|11306.9|11305.9|11301.4|11300.4|11309.2|11308.2|11300.6|11299.6|260
1655223440000|2022-06-14 16:17:20|11300.9|11299.9|11306.6|11305.6|11306.6|11305.6|11300.2|11299.2|531
1655223450000|2022-06-14 16:17:30|11306.9|11305.9|11303.4|11302.4|11307.6|11306.6|11303|11302|135
1655223460000|2022-06-14 16:17:40|11303.2|11302.2|11306.5|11305.5|11309.1|11308.1|11302.9|11301.9|132
1655223470000|2022-06-14 16:17:50|11306.4|11305.4|11302|11301|11307.4|11306.4|11301.6|11300.6|237
1655223480000|2022-06-14 16:18:00|11302.2|11301.2|11306.2|11305.2|11309|11308|11300.4|11299.4|198
1655223490000|2022-06-14 16:18:10|11306.4|11305.4|11310.5|11309.5|11310.6|11309.6|11306.2|11305.2|112
1655223500000|2022-06-14 16:18:20|11310.2|11309.2|11311.7|11310.7|11312|11311|11309.1|11308.1|200
1655223510000|2022-06-14 16:18:30|11312|11311|11310.9|11309.9|11314.5|11313.5|11309.2|11308.2|234
1655223520000|2022-06-14 16:18:40|11311.2|11310.2|11315.6|11314.6|11318.4|11317.4|11310.9|11309.9|536
1655223530000|2022-06-14 16:18:50|11314.9|11313.9|11312.9|11311.9|11318|11317|11312.7|11311.7|144
1655223540000|2022-06-14 16:19:00|11312.7|11311.7|11320.7|11319.7|11321.6|11320.6|11311.1|11310.1|285
1655223550000|2022-06-14 16:19:10|11320.9|11319.9|11318.4|11317.4|11322.1|11321.1|11316.4|11315.4|197
1655223560000|2022-06-14 16:19:20|11318.9|11317.9|11325.5|11324.5|11325.5|11324.5|11318.6|11317.6|97
1655223570000|2022-06-14 16:19:30|11325.7|11324.7|11317.7|11316.7|11325.7|11324.7|11317.6|11316.6|154
1655223580000|2022-06-14 16:19:40|11317.9|11316.9|11319.5|11318.5|11319.9|11318.9|11316.4|11315.4|117
1655223590000|2022-06-14 16:19:50|11319.4|11318.4|11320.9|11319.9|11322.7|11321.7|11318.2|11317.2|253
1655223600000|2022-06-14 16:20:00|11320.7|11319.7|11326.6|11325.6|11327.2|11326.2|11320.7|11319.7|262
1655223610000|2022-06-14 16:20:10|11327.1|11326.1|11329.7|11328.7|11330.6|11329.6|11326.2|11325.2|245
1655223620000|2022-06-14 16:20:20|11330.6|11329.6|11329.6|11328.6|11330.6|11329.6|11326.2|11325.2|189
1655223630000|2022-06-14 16:20:30|11329.5|11328.5|11325.2|11324.2|11330.4|11329.4|11323|11322|129
1655223640000|2022-06-14 16:20:40|11325.1|11324.1|11321.5|11320.5|11326.2|11325.2|11321.4|11320.4|139
1655223650000|2022-06-14 16:20:50|11321.4|11320.4|11325.5|11324.5|11325.5|11324.5|11321.4|11320.4|49
1655223660000|2022-06-14 16:21:00|11325.4|11324.4|11319.7|11318.7|11327.2|11326.2|11318|11317|206
1655223670000|2022-06-14 16:21:10|11319.6|11318.6|11314.1|11313.1|11319.9|11318.9|11313.2|11312.2|186
1655223680000|2022-06-14 16:21:20|11314|11313|11312.2|11311.2|11314.2|11313.2|11311.1|11310.1|159
1655223690000|2022-06-14 16:21:30|11312.1|11311.1|11318.5|11317.5|11319.7|11318.7|11311.1|11310.1|316
1655223700000|2022-06-14 16:21:40|11318.7|11317.7|11322|11321|11322.1|11321.1|11316.4|11315.4|172
1655223710000|2022-06-14 16:21:50|11321.9|11320.9|11317.5|11316.5|11323|11322|11317.1|11316.1|82
1655223720000|2022-06-14 16:22:00|11317.6|11316.6|11315.2|11314.2|11319|11318|11314.4|11313.4|70
1655223730000|2022-06-14 16:22:10|11315|11314|11315.9|11314.9|11317.6|11316.6|11312.1|11311.1|115
1655223740000|2022-06-14 16:22:20|11316.2|11315.2|11313.5|11312.5|11316.7|11315.7|11313.4|11312.4|113
1655223750000|2022-06-14 16:22:30|11313.6|11312.6|11311.7|11310.7|11314.7|11313.7|11311.7|11310.7|157
1655223760000|2022-06-14 16:22:40|11311.9|11310.9|11311.5|11310.5|11313.6|11312.6|11310.5|11309.5|128
1655223770000|2022-06-14 16:22:50|11311.4|11310.4|11311.6|11310.6|11313.1|11312.1|11311.1|11310.1|59
1655223780000|2022-06-14 16:23:00|11311.7|11310.7|11304.7|11303.7|11311.7|11310.7|11304.6|11303.6|387
1655223790000|2022-06-14 16:23:10|11304.9|11303.9|11305.2|11304.2|11307.9|11306.9|11303.6|11302.6|147
1655223800000|2022-06-14 16:23:20|11305.4|11304.4|11312.5|11311.5|11314|11313|11305.4|11304.4|141
1655223810000|2022-06-14 16:23:30|11312.6|11311.6|11303.6|11302.6|11313.2|11312.2|11303.2|11302.2|151
1655223820000|2022-06-14 16:23:40|11303.7|11302.7|11307|11306|11307.2|11306.2|11302.9|11301.9|229
1655223830000|2022-06-14 16:23:50|11307.1|11306.1|11305|11304|11307.2|11306.2|11302.7|11301.7|91
1655223840000|2022-06-14 16:24:00|11304.7|11303.7|11303.5|11302.5|11305.7|11304.7|11303|11302|118
1655223850000|2022-06-14 16:24:10|11303.6|11302.6|11304.5|11303.5|11307.1|11306.1|11303|11302|231
1655223860000|2022-06-14 16:24:20|11304.4|11303.4|11306.4|11305.4|11306.9|11305.9|11302.2|11301.2|137
1655223870000|2022-06-14 16:24:30|11306.5|11305.5|11307.7|11306.7|11309|11308|11305.5|11304.5|165
1655223880000|2022-06-14 16:24:40|11308.2|11307.2|11311.1|11310.1|11311.4|11310.4|11308.2|11307.2|126
1655223890000|2022-06-14 16:24:50|11311.2|11310.2|11312.7|11311.7|11313.6|11312.6|11310.7|11309.7|89
1655223900000|2022-06-14 16:25:00|11312.9|11311.9|11308.2|11307.2|11313.9|11312.9|11308|11307|141
1655223910000|2022-06-14 16:25:10|11308.4|11307.4|11308.5|11307.5|11308.5|11307.5|11305.6|11304.6|115
1655223920000|2022-06-14 16:25:20|11308.6|11307.6|11308.7|11307.7|11309.6|11308.6|11305.1|11304.1|58
1655223930000|2022-06-14 16:25:30|11309|11308|11306.9|11305.9|11311.5|11310.5|11306.5|11305.5|75
1655223940000|2022-06-14 16:25:40|11306.7|11305.7|11303.6|11302.6|11307|11306|11302.7|11301.7|58
1655223950000|2022-06-14 16:25:50|11303.5|11302.5|11303|11302|11305.2|11304.2|11302.7|11301.7|60
1655223960000|2022-06-14 16:26:00|11303.1|11302.1|11307|11306|11307|11306|11301.6|11300.6|135
1655223970000|2022-06-14 16:26:10|11306.9|11305.9|11308.5|11307.5|11308.9|11307.9|11306.4|11305.4|102
1655223980000|2022-06-14 16:26:20|11308.4|11307.4|11304.5|11303.5|11309.1|11308.1|11302.1|11301.1|119
1655223990000|2022-06-14 16:26:30|11304.1|11303.1|11303|11302|11304.1|11303.1|11300.1|11299.1|94
1655224000000|2022-06-14 16:26:40|11303.1|11302.1|11305.4|11304.4|11306.6|11305.6|11302.6|11301.6|85
1655224010000|2022-06-14 16:26:50|11305.6|11304.6|11307.2|11306.2|11307.4|11306.4|11303.2|11302.2|146
1655224020000|2022-06-14 16:27:00|11307.1|11306.1|11306.5|11305.5|11307.7|11306.7|11305.7|11304.7|70
1655224030000|2022-06-14 16:27:10|11307.2|11306.2|11307.5|11306.5|11308.5|11307.5|11303.9|11302.9|85
1655224040000|2022-06-14 16:27:20|11307.6|11306.6|11308.1|11307.1|11309.2|11308.2|11305.9|11304.9|53
1655224050000|2022-06-14 16:27:30|11308|11307|11309.1|11308.1|11310.9|11309.9|11306.2|11305.2|169
1655224060000|2022-06-14 16:27:40|11308.9|11307.9|11302.5|11301.5|11310|11309|11302.4|11301.4|372
1655224070000|2022-06-14 16:27:50|11302.6|11301.6|11312.2|11311.2|11312.4|11311.4|11302.1|11301.1|556
1655224080000|2022-06-14 16:28:00|11312.1|11311.1|11309.1|11308.1|11313.6|11312.6|11304.6|11303.6|229
1655224090000|2022-06-14 16:28:10|11309.2|11308.2|11308.7|11307.7|11311.2|11310.2|11307.2|11306.2|111
1655224100000|2022-06-14 16:28:20|11308.9|11307.9|11304.7|11303.7|11308.9|11307.9|11304.5|11303.5|68
1655224110000|2022-06-14 16:28:30|11305|11304|11308.4|11307.4|11308.4|11307.4|11304.9|11303.9|247
1655224120000|2022-06-14 16:28:40|11307.6|11306.6|11304.4|11303.4|11307.9|11306.9|11304.1|11303.1|462
1655224130000|2022-06-14 16:28:50|11304.7|11303.7|11302.9|11301.9|11304.7|11303.7|11302.7|11301.7|193
1655224140000|2022-06-14 16:29:00|11303|11302|11301.9|11300.9|11307.5|11306.5|11301.5|11300.5|218
1655224150000|2022-06-14 16:29:10|11302.1|11301.1|11299.7|11298.7|11302.9|11301.9|11299.7|11298.7|96
1655224160000|2022-06-14 16:29:20|11299.6|11298.6|11304.9|11303.9|11305.2|11304.2|11299.6|11298.6|84
1655224170000|2022-06-14 16:29:30|11304.7|11303.7|11304.6|11303.6|11307|11306|11303.6|11302.6|151
1655224180000|2022-06-14 16:29:40|11304.9|11303.9|11306.6|11305.6|11307|11306|11304.2|11303.2|79
1655224190000|2022-06-14 16:29:50|11306.5|11305.5|11306.1|11305.1|11307.1|11306.1|11303.9|11302.9|164
1655224200000|2022-06-14 16:30:00|11306|11305|11303.9|11302.9|11310.4|11309.4|11303.2|11302.2|165
1655224210000|2022-06-14 16:30:10|11302.9|11301.9|11303.7|11302.7|11304.7|11303.7|11300.5|11299.5|106
1655224220000|2022-06-14 16:30:20|11303.4|11302.4|11302.7|11301.7|11304.2|11303.2|11302.5|11301.5|47
1655224230000|2022-06-14 16:30:30|11303|11302|11300.1|11299.1|11305.1|11304.1|11299.7|11298.7|102
1655224240000|2022-06-14 16:30:40|11300.2|11299.2|11301.2|11300.2|11302.9|11301.9|11299.1|11298.1|83
1655224250000|2022-06-14 16:30:50|11301.5|11300.5|11308.9|11307.9|11308.9|11307.9|11301.5|11300.5|183
1655224260000|2022-06-14 16:31:00|11308.5|11307.5|11312.2|11311.2|11312.9|11311.9|11306.2|11305.2|118
1655224270000|2022-06-14 16:31:10|11312.5|11311.5|11298.1|11297.1|11312.5|11311.5|11298.1|11297.1|226
1655224280000|2022-06-14 16:31:20|11298.5|11297.5|11301.6|11300.6|11303.6|11302.6|11298.5|11297.5|126
1655224290000|2022-06-14 16:31:30|11301.5|11300.5|11302|11301|11303.1|11302.1|11298.7|11297.7|58
1655224300000|2022-06-14 16:31:40|11301.9|11300.9|11305.9|11304.9|11306|11305|11301.7|11300.7|69
1655224310000|2022-06-14 16:31:50|11306|11305|11300|11299|11306.5|11305.5|11300|11299|82
1655224320000|2022-06-14 16:32:00|11299.7|11298.7|11300.1|11299.1|11302|11301|11299|11298|339
1655224330000|2022-06-14 16:32:10|11300.2|11299.2|11294|11293|11300.7|11299.7|11293.6|11292.6|198
1655224340000|2022-06-14 16:32:20|11294.1|11293.1|11291.5|11290.5|11295.1|11294.1|11291.1|11290.1|337
1655224350000|2022-06-14 16:32:30|11291.4|11290.4|11289.7|11288.7|11291.5|11290.5|11289.1|11288.1|163
1655224360000|2022-06-14 16:32:40|11289.6|11288.6|11291.5|11290.5|11291.5|11290.5|11288.4|11287.4|109
1655224370000|2022-06-14 16:32:50|11291.4|11290.4|11299.7|11298.7|11299.9|11298.9|11290.6|11289.6|207
1655224380000|2022-06-14 16:33:00|11299|11298|11303.1|11302.1|11304.4|11303.4|11298.7|11297.7|718
1655224390000|2022-06-14 16:33:10|11303.5|11302.5|11303.6|11302.6|11304.7|11303.7|11299.4|11298.4|288
1655224400000|2022-06-14 16:33:20|11303.5|11302.5|11299.7|11298.7|11305.6|11304.6|11298.2|11297.2|116
1655224410000|2022-06-14 16:33:30|11299.6|11298.6|11303.6|11302.6|11304.5|11303.5|11299|11298|79
1655224420000|2022-06-14 16:33:40|11303.5|11302.5|11305.2|11304.2|11305.2|11304.2|11301.6|11300.6|196
1655224430000|2022-06-14 16:33:50|11305.1|11304.1|11301.5|11300.5|11305.1|11304.1|11301.1|11300.1|87
1655224440000|2022-06-14 16:34:00|11301.4|11300.4|11304.4|11303.4|11304.4|11303.4|11299.6|11298.6|72
1655224450000|2022-06-14 16:34:10|11303.9|11302.9|11299.6|11298.6|11305.4|11304.4|11299.5|11298.5|101
1655224460000|2022-06-14 16:34:20|11299.5|11298.5|11296.4|11295.4|11299.5|11298.5|11295.6|11294.6|150
1655224470000|2022-06-14 16:34:30|11296.7|11295.7|11298.9|11297.9|11299.2|11298.2|11295|11294|157
1655224480000|2022-06-14 16:34:40|11299.1|11298.1|11296.9|11295.9|11300.1|11299.1|11296.4|11295.4|103
1655224490000|2022-06-14 16:34:50|11296.7|11295.7|11293|11292|11299.9|11298.9|11292.6|11291.6|188
1655224500000|2022-06-14 16:35:00|11292.9|11291.9|11289.6|11288.6|11292.9|11291.9|11285.9|11284.9|287
1655224510000|2022-06-14 16:35:10|11289.5|11288.5|11286|11285|11291.2|11290.2|11285.4|11284.4|132
1655224520000|2022-06-14 16:35:20|11286.2|11285.2|11292.6|11291.6|11292.7|11291.7|11286.2|11285.2|79
1655224530000|2022-06-14 16:35:30|11292.7|11291.7|11291.5|11290.5|11295.1|11294.1|11291.2|11290.2|65
1655224540000|2022-06-14 16:35:40|11291.4|11290.4|11280.7|11279.7|11291.6|11290.6|11280.4|11279.4|302
1655224550000|2022-06-14 16:35:50|11281|11280|11278.7|11277.7|11282.1|11281.1|11278.5|11277.5|189
1655224560000|2022-06-14 16:36:00|11278|11277|11279.6|11278.6|11282.6|11281.6|11277.1|11276.1|243
1655224570000|2022-06-14 16:36:10|11279.4|11278.4|11281.7|11280.7|11283.1|11282.1|11279.4|11278.4|95
1655224580000|2022-06-14 16:36:20|11281.5|11280.5|11284|11283|11284.2|11283.2|11279|11278|88
1655224590000|2022-06-14 16:36:30|11283.7|11282.7|11286.5|11285.5|11289.1|11288.1|11283.6|11282.6|102
1655224600000|2022-06-14 16:36:40|11286.7|11285.7|11289.6|11288.6|11289.7|11288.7|11285.4|11284.4|157
1655224610000|2022-06-14 16:36:50|11289.5|11288.5|11294.5|11293.5|11295.2|11294.2|11289.5|11288.5|189
1655224620000|2022-06-14 16:37:00|11292.5|11291.5|11293.6|11292.6|11297.7|11296.7|11292.5|11291.5|225
1655224630000|2022-06-14 16:37:10|11293.7|11292.7|11293.2|11292.2|11296.5|11295.5|11291.7|11290.7|184
1655224640000|2022-06-14 16:37:20|11293.1|11292.1|11292.2|11291.2|11296.7|11295.7|11290|11289|165
1655224650000|2022-06-14 16:37:30|11292.1|11291.1|11292.2|11291.2|11295.9|11294.9|11291|11290|99
1655224660000|2022-06-14 16:37:40|11293.2|11292.2|11294.2|11293.2|11297|11296|11292.2|11291.2|86
1655224670000|2022-06-14 16:37:50|11292.7|11291.7|11287.2|11286.2|11293.2|11292.2|11286.6|11285.6|135
1655224680000|2022-06-14 16:38:00|11287.4|11286.4|11281.5|11280.5|11287.7|11286.7|11281.5|11280.5|155
1655224690000|2022-06-14 16:38:10|11281.2|11280.2|11275.7|11274.7|11282|11281|11275.1|11274.1|614
1655224700000|2022-06-14 16:38:20|11276|11275|11282.5|11281.5|11282.6|11281.6|11273.9|11272.9|565
1655224710000|2022-06-14 16:38:30|11282.4|11281.4|11288.5|11287.5|11289.1|11288.1|11282.4|11281.4|146
1655224720000|2022-06-14 16:38:40|11288.4|11287.4|11287.2|11286.2|11288.4|11287.4|11281.1|11280.1|168
1655224730000|2022-06-14 16:38:50|11287.1|11286.1|11282.4|11281.4|11288.4|11287.4|11281.4|11280.4|137
1655224740000|2022-06-14 16:39:00|11283.2|11282.2|11281.2|11280.2|11284.7|11283.7|11281.1|11280.1|194
1655224750000|2022-06-14 16:39:10|11281.4|11280.4|11281.9|11280.9|11284|11283|11280.5|11279.5|77
1655224760000|2022-06-14 16:39:20|11282|11281|11286.7|11285.7|11287.1|11286.1|11282|11281|63
1655224770000|2022-06-14 16:39:30|11286.9|11285.9|11287.4|11286.4|11288.4|11287.4|11285.1|11284.1|61
1655224780000|2022-06-14 16:39:40|11286.9|11285.9|11285.4|11284.4|11288.4|11287.4|11285.2|11284.2|149
1655224790000|2022-06-14 16:39:50|11285.5|11284.5|11286.1|11285.1|11288.6|11287.6|11284.5|11283.5|51
1655224800000|2022-06-14 16:40:00|11287.5|11286.5|11283.9|11282.9|11287.5|11286.5|11282.4|11281.4|89
1655224810000|2022-06-14 16:40:10|11284|11283|11279.5|11278.5|11286.8|11285.8|11279.3|11278.3|111
1655224820000|2022-06-14 16:40:20|11279.1|11278.1|11283.8|11282.8|11284.1|11283.1|11279.1|11278.1|222
1655224830000|2022-06-14 16:40:30|11283.6|11282.6|11282.6|11281.6|11286.9|11285.9|11281.5|11280.5|449
1655224840000|2022-06-14 16:40:40|11282.8|11281.8|11287.8|11286.8|11290.4|11289.4|11282.5|11281.5|164
1655224850000|2022-06-14 16:40:50|11287.6|11286.6|11291.6|11290.6|11292.6|11291.6|11287.6|11286.6|104
1655224860000|2022-06-14 16:41:00|11291|11290|11293.4|11292.4|11294.9|11293.9|11288.9|11287.9|255
1655224870000|2022-06-14 16:41:10|11293.5|11292.5|11293.6|11292.6|11296.4|11295.4|11292.4|11291.4|96
1655224880000|2022-06-14 16:41:20|11293.8|11292.8|11295.6|11294.6|11298.3|11297.3|11293.6|11292.6|150
1655224890000|2022-06-14 16:41:30|11295.8|11294.8|11297.6|11296.6|11298.1|11297.1|11295.6|11294.6|109
1655224900000|2022-06-14 16:41:40|11297.8|11296.8|11291.3|11290.3|11297.9|11296.9|11291.3|11290.3|160
1655224910000|2022-06-14 16:41:50|11290.6|11289.6|11287.5|11286.5|11292.3|11291.3|11287.5|11286.5|92
1655224920000|2022-06-14 16:42:00|11288.1|11287.1|11284.8|11283.8|11288.6|11287.6|11283.6|11282.6|403
1655224930000|2022-06-14 16:42:10|11284.9|11283.9|11290.1|11289.1|11291.5|11290.5|11284.9|11283.9|445
1655224940000|2022-06-14 16:42:20|11290.3|11289.3|11294.4|11293.4|11294.8|11293.8|11290.3|11289.3|61
1655224950000|2022-06-14 16:42:30|11294.6|11293.6|11297.9|11296.9|11298.5|11297.5|11293.9|11292.9|130
1655224960000|2022-06-14 16:42:40|11298|11297|11295.5|11294.5|11299.1|11298.1|11295|11294|129
1655224970000|2022-06-14 16:42:50|11295.4|11294.4|11300.3|11299.3|11300.3|11299.3|11295.4|11294.4|170
1655224980000|2022-06-14 16:43:00|11299.9|11298.9|11298.1|11297.1|11301.1|11300.1|11297.8|11296.8|105
1655224990000|2022-06-14 16:43:10|11298.3|11297.3|11302.1|11301.1|11302.5|11301.5|11295.9|11294.9|164
1655225000000|2022-06-14 16:43:20|11302.3|11301.3|11297|11296|11303.4|11302.4|11296.5|11295.5|103
1655225010000|2022-06-14 16:43:30|11297.1|11296.1|11293.9|11292.9|11298|11297|11292.4|11291.4|127
1655225020000|2022-06-14 16:43:40|11294|11293|11295.9|11294.9|11297|11296|11293.8|11292.8|101
1655225030000|2022-06-14 16:43:50|11296.1|11295.1|11301.8|11300.8|11301.8|11300.8|11296.1|11295.1|72
1655225040000|2022-06-14 16:44:00|11302.3|11301.3|11301|11300|11302.3|11301.3|11297.3|11296.3|140
1655225050000|2022-06-14 16:44:10|11300.9|11299.9|11302.4|11301.4|11303.1|11302.1|11299.1|11298.1|70
1655225060000|2022-06-14 16:44:20|11302.3|11301.3|11299.9|11298.9|11303.5|11302.5|11299.5|11298.5|58
1655225070000|2022-06-14 16:44:30|11299.8|11298.8|11300.9|11299.9|11301.5|11300.5|11299.6|11298.6|67
1655225080000|2022-06-14 16:44:40|11300.8|11299.8|11297.4|11296.4|11301.6|11300.6|11297.3|11296.3|65
1655225090000|2022-06-14 16:44:50|11297.3|11296.3|11294.6|11293.6|11298.5|11297.5|11294.5|11293.5|111
1655225100000|2022-06-14 16:45:00|11293.9|11292.9|11303.3|11302.3|11303.3|11302.3|11293.5|11292.5|101
1655225110000|2022-06-14 16:45:10|11304|11303|11294.8|11293.8|11304|11303|11291.4|11290.4|183
1655225120000|2022-06-14 16:45:20|11294.6|11293.6|11295.9|11294.9|11296.9|11295.9|11293.4|11292.4|201
1655225130000|2022-06-14 16:45:30|11295.8|11294.8|11294.4|11293.4|11298.6|11297.6|11294.4|11293.4|105
1655225140000|2022-06-14 16:45:40|11294.5|11293.5|11298.4|11297.4|11298.8|11297.8|11293|11292|152
1655225150000|2022-06-14 16:45:50|11298.3|11297.3|11294.9|11293.9|11299.3|11298.3|11292.9|11291.9|103
1655225160000|2022-06-14 16:46:00|11294.8|11293.8|11297.1|11296.1|11297.1|11296.1|11291.3|11290.3|159
1655225170000|2022-06-14 16:46:10|11297.3|11296.3|11296.6|11295.6|11299.5|11298.5|11296.3|11295.3|154
1655225180000|2022-06-14 16:46:20|11296.8|11295.8|11293.1|11292.1|11299.4|11298.4|11292.5|11291.5|63
1655225190000|2022-06-14 16:46:30|11292.6|11291.6|11296.1|11295.1|11296.9|11295.9|11292.6|11291.6|55
1655225200000|2022-06-14 16:46:40|11295.8|11294.8|11298.9|11297.9|11300.6|11299.6|11295.8|11294.8|84
1655225210000|2022-06-14 16:46:50|11299|11298|11297.6|11296.6|11302.8|11301.8|11297|11296|111
1655225220000|2022-06-14 16:47:00|11297.5|11296.5|11302.3|11301.3|11302.8|11301.8|11297.5|11296.5|74
1655225230000|2022-06-14 16:47:10|11302.4|11301.4|11302.1|11301.1|11303.8|11302.8|11300.5|11299.5|55
1655225240000|2022-06-14 16:47:20|11302.6|11301.6|11301.3|11300.3|11303.3|11302.3|11299.5|11298.5|148
1655225250000|2022-06-14 16:47:30|11301.6|11300.6|11304|11303|11304.5|11303.5|11298|11297|147
1655225260000|2022-06-14 16:47:40|11303.8|11302.8|11303.6|11302.6|11306.1|11305.1|11303|11302|141
1655225270000|2022-06-14 16:47:50|11303.1|11302.1|11302.9|11301.9|11305.4|11304.4|11300.3|11299.3|105
1655225280000|2022-06-14 16:48:00|11303.5|11302.5|11299|11298|11305.4|11304.4|11298.5|11297.5|113
1655225290000|2022-06-14 16:48:10|11299.6|11298.6|11303.4|11302.4|11304|11303|11299.4|11298.4|72
1655225300000|2022-06-14 16:48:20|11303.5|11302.5|11300|11299|11306|11305|11299.9|11298.9|80
1655225310000|2022-06-14 16:48:30|11299.9|11298.9|11302.6|11301.6|11304.3|11303.3|11298|11297|92
1655225320000|2022-06-14 16:48:40|11302.9|11301.9|11305.5|11304.5|11307.1|11306.1|11302.9|11301.9|160
1655225330000|2022-06-14 16:48:50|11305.4|11304.4|11305.1|11304.1|11306.5|11305.5|11302.6|11301.6|141
1655225340000|2022-06-14 16:49:00|11304.9|11303.9|11308.3|11307.3|11308.9|11307.9|11304.1|11303.1|92
1655225350000|2022-06-14 16:49:10|11308.5|11307.5|11308.1|11307.1|11308.8|11307.8|11304|11303|109
1655225360000|2022-06-14 16:49:20|11308|11307|11307.8|11306.8|11309|11308|11306|11305|86
1655225370000|2022-06-14 16:49:30|11307.9|11306.9|11307.1|11306.1|11308.1|11307.1|11306.3|11305.3|58
1655225380000|2022-06-14 16:49:40|11307.6|11306.6|11307|11306|11308.9|11307.9|11304.3|11303.3|75
1655225390000|2022-06-14 16:49:50|11306.9|11305.9|11308.8|11307.8|11310|11309|11304.8|11303.8|121
1655225400000|2022-06-14 16:50:00|11308.6|11307.6|11310|11309|11312.9|11311.9|11303|11302|273
1655225410000|2022-06-14 16:50:10|11309.8|11308.8|11299.4|11298.4|11310.6|11309.6|11299.1|11298.1|234
1655225420000|2022-06-14 16:50:20|11298.9|11297.9|11297.6|11296.6|11302.1|11301.1|11295.1|11294.1|357
1655225430000|2022-06-14 16:50:30|11297.4|11296.4|11300.3|11299.3|11303.3|11302.3|11297.3|11296.3|147
1655225440000|2022-06-14 16:50:40|11300.4|11299.4|11305.9|11304.9|11306|11305|11300|11299|168
1655225450000|2022-06-14 16:50:50|11306|11305|11303.5|11302.5|11307.5|11306.5|11302.4|11301.4|84
1655225460000|2022-06-14 16:51:00|11303.8|11302.8|11298.8|11297.8|11303.9|11302.9|11297.6|11296.6|95
1655225470000|2022-06-14 16:51:10|11298.1|11297.1|11300.6|11299.6|11302.3|11301.3|11296.4|11295.4|67
1655225480000|2022-06-14 16:51:20|11301|11300|11299.6|11298.6|11302.8|11301.8|11298.8|11297.8|46
1655225490000|2022-06-14 16:51:30|11299.9|11298.9|11299.1|11298.1|11301.5|11300.5|11298.1|11297.1|136
1655225500000|2022-06-14 16:51:40|11299.3|11298.3|11304.6|11303.6|11305.5|11304.5|11299.3|11298.3|124
1655225510000|2022-06-14 16:51:50|11304.5|11303.5|11305.9|11304.9|11308.1|11307.1|11304.4|11303.4|230
1655225520000|2022-06-14 16:52:00|11305.8|11304.8|11310.9|11309.9|11311.1|11310.1|11305.8|11304.8|112
1655225530000|2022-06-14 16:52:10|11310.6|11309.6|11305|11304|11312.9|11311.9|11305|11304|184
1655225540000|2022-06-14 16:52:20|11305.1|11304.1|11308.5|11307.5|11310.9|11309.9|11305.1|11304.1|97
1655225550000|2022-06-14 16:52:30|11308.6|11307.6|11309.4|11308.4|11311.8|11310.8|11306.5|11305.5|69
1655225560000|2022-06-14 16:52:40|11309.5|11308.5|11303.9|11302.9|11309.6|11308.6|11303.9|11302.9|100
1655225570000|2022-06-14 16:52:50|11303|11302|11304.8|11303.8|11306.4|11305.4|11301.8|11300.8|131
1655225580000|2022-06-14 16:53:00|11304.6|11303.6|11302.1|11301.1|11305.5|11304.5|11301.4|11300.4|122
1655225590000|2022-06-14 16:53:10|11301.5|11300.5|11300.1|11299.1|11303.4|11302.4|11300|11299|108
1655225600000|2022-06-14 16:53:20|11300.3|11299.3|11303|11302|11305|11304|11300.3|11299.3|82
1655225610000|2022-06-14 16:53:30|11303.1|11302.1|11303.4|11302.4|11305.1|11304.1|11302|11301|126
1655225620000|2022-06-14 16:53:40|11303.5|11302.5|11305|11304|11307.6|11306.6|11303.5|11302.5|111
1655225630000|2022-06-14 16:53:50|11305.1|11304.1|11308.4|11307.4|11310.4|11309.4|11304.8|11303.8|158
1655225640000|2022-06-14 16:54:00|11308|11307|11310.1|11309.1|11311.8|11310.8|11307.8|11306.8|114
1655225650000|2022-06-14 16:54:10|11310.3|11309.3|11306.9|11305.9|11311.6|11310.6|11306|11305|131
1655225660000|2022-06-14 16:54:20|11307.1|11306.1|11311.8|11310.8|11312.5|11311.5|11307|11306|80
1655225670000|2022-06-14 16:54:30|11309.5|11308.5|11311.5|11310.5|11312.6|11311.6|11307.3|11306.3|96
1655225680000|2022-06-14 16:54:40|11311.6|11310.6|11315.3|11314.3|11315.6|11314.6|11311.1|11310.1|237
1655225690000|2022-06-14 16:54:50|11315|11314|11311.6|11310.6|11315.8|11314.8|11304.9|11303.9|431
1655225700000|2022-06-14 16:55:00|11311.8|11310.8|11315.4|11314.4|11316.1|11315.1|11311.5|11310.5|154
1655225710000|2022-06-14 16:55:10|11314.9|11313.9|11312.5|11311.5|11317.8|11316.8|11308.4|11307.4|300
1655225720000|2022-06-14 16:55:20|11313|11312|11317.4|11316.4|11318.5|11317.5|11310|11309|170
1655225730000|2022-06-14 16:55:30|11317.6|11316.6|11313.8|11312.8|11320.1|11319.1|11312.9|11311.9|234
1655225740000|2022-06-14 16:55:40|11313.5|11312.5|11318.5|11317.5|11319|11318|11312.1|11311.1|263
1655225750000|2022-06-14 16:55:50|11318.3|11317.3|11318.4|11317.4|11322.8|11321.8|11318|11317|212
1655225760000|2022-06-14 16:56:00|11318.5|11317.5|11317.3|11316.3|11323.4|11322.4|11317.3|11316.3|142
1655225770000|2022-06-14 16:56:10|11317.1|11316.1|11321.8|11320.8|11322.1|11321.1|11315.5|11314.5|102
1655225780000|2022-06-14 16:56:20|11321.9|11320.9|11323.9|11322.9|11325|11324|11321.1|11320.1|218
1655225790000|2022-06-14 16:56:30|11324|11323|11321.9|11320.9|11324.4|11323.4|11320.9|11319.9|122
1655225800000|2022-06-14 16:56:40|11322|11321|11322.8|11321.8|11325|11324|11321.5|11320.5|152
1655225810000|2022-06-14 16:56:50|11322.5|11321.5|11323.5|11322.5|11324|11323|11320.3|11319.3|173
1655225820000|2022-06-14 16:57:00|11323.4|11322.4|11322.8|11321.8|11324.9|11323.9|11321.8|11320.8|209
1655225830000|2022-06-14 16:57:10|11322.9|11321.9|11323.8|11322.8|11324.4|11323.4|11321.3|11320.3|75
1655225840000|2022-06-14 16:57:20|11323.6|11322.6|11320|11319|11327|11326|11319.4|11318.4|116
1655225850000|2022-06-14 16:57:30|11319.5|11318.5|11318.1|11317.1|11321|11320|11317.1|11316.1|133
1655225860000|2022-06-14 16:57:40|11317.6|11316.6|11316.1|11315.1|11318.1|11317.1|11313.8|11312.8|141
1655225870000|2022-06-14 16:57:50|11315.4|11314.4|11314.9|11313.9|11316.8|11315.8|11312.8|11311.8|152
1655225880000|2022-06-14 16:58:00|11314.4|11313.4|11314|11313|11315.5|11314.5|11313|11312|119
1655225890000|2022-06-14 16:58:10|11314.6|11313.6|11315.4|11314.4|11317.5|11316.5|11313.8|11312.8|91
1655225900000|2022-06-14 16:58:20|11315.6|11314.6|11316.1|11315.1|11318.1|11317.1|11313.8|11312.8|98
1655225910000|2022-06-14 16:58:30|11316.3|11315.3|11317.5|11316.5|11318.6|11317.6|11314.3|11313.3|72
1655225920000|2022-06-14 16:58:40|11317.4|11316.4|11318.6|11317.6|11319.5|11318.5|11316.9|11315.9|88
1655225930000|2022-06-14 16:58:50|11319.1|11318.1|11323.8|11322.8|11324|11323|11318.9|11317.9|100
1655225940000|2022-06-14 16:59:00|11323.6|11322.6|11321.9|11320.9|11325.6|11324.6|11319.8|11318.8|195
1655225950000|2022-06-14 16:59:10|11321.8|11320.8|11321.8|11320.8|11326.5|11325.5|11321.6|11320.6|95
1655225960000|2022-06-14 16:59:20|11321.6|11320.6|11322.1|11321.1|11323.6|11322.6|11320.4|11319.4|63
1655225970000|2022-06-14 16:59:30|11321.6|11320.6|11324.4|11323.4|11325|11324|11320|11319|195
1655225980000|2022-06-14 16:59:40|11324.5|11323.5|11324.4|11323.4|11325.3|11324.3|11322.3|11321.3|90
1655225990000|2022-06-14 16:59:50|11324.3|11323.3|11324.3|11323.3|11326.9|11325.9|11323.6|11322.6|105
1655226000000|2022-06-14 17:00:00|11324.1|11323.1|11328.9|11327.9|11331.5|11330.5|11323.4|11322.4|199
1655226010000|2022-06-14 17:00:10|11329|11328|11326.9|11325.9|11332.6|11331.6|11323.5|11322.5|252
1655226020000|2022-06-14 17:00:20|11326.6|11325.6|11330.1|11329.1|11330.1|11329.1|11324.9|11323.9|152
1655226030000|2022-06-14 17:00:30|11330|11329|11331|11330|11332.1|11331.1|11329.6|11328.6|104
1655226040000|2022-06-14 17:00:40|11331.3|11330.3|11333.4|11332.4|11334.4|11333.4|11330.8|11329.8|146
1655226050000|2022-06-14 17:00:50|11333.1|11332.1|11336.1|11335.1|11337|11336|11333.1|11332.1|190
1655226060000|2022-06-14 17:01:00|11336.3|11335.3|11334.5|11333.5|11338.5|11337.5|11333.5|11332.5|188
1655226070000|2022-06-14 17:01:10|11334.4|11333.4|11336.5|11335.5|11339|11338|11334.4|11333.4|106
1655226080000|2022-06-14 17:01:20|11336.8|11335.8|11330.6|11329.6|11336.8|11335.8|11330.6|11329.6|158
1655226090000|2022-06-14 17:01:30|11330.4|11329.4|11329.4|11328.4|11330.9|11329.9|11328.5|11327.5|116
1655226100000|2022-06-14 17:01:40|11329.3|11328.3|11328.9|11327.9|11330.6|11329.6|11327|11326|133
1655226110000|2022-06-14 17:01:50|11328.4|11327.4|11327.6|11326.6|11328.9|11327.9|11326.4|11325.4|54
1655226120000|2022-06-14 17:02:00|11327.5|11326.5|11326.6|11325.6|11328.1|11327.1|11325.8|11324.8|97
1655226130000|2022-06-14 17:02:10|11326.8|11325.8|11320.4|11319.4|11327.3|11326.3|11319.9|11318.9|132
1655226140000|2022-06-14 17:02:20|11320.1|11319.1|11318.9|11317.9|11320.8|11319.8|11318.5|11317.5|158
1655226150000|2022-06-14 17:02:30|11319.1|11318.1|11318.1|11317.1|11320.3|11319.3|11317.5|11316.5|88
1655226160000|2022-06-14 17:02:40|11318|11317|11318.1|11317.1|11319|11318|11316.3|11315.3|126
1655226170000|2022-06-14 17:02:50|11318|11317|11319.8|11318.8|11320|11319|11316.6|11315.6|153
1655226180000|2022-06-14 17:03:00|11319.1|11318.1|11317.4|11316.4|11319.4|11318.4|11315|11314|114
1655226190000|2022-06-14 17:03:10|11317.9|11316.9|11317.3|11316.3|11318.6|11317.6|11315.8|11314.8|76
1655226200000|2022-06-14 17:03:20|11316.8|11315.8|11315.1|11314.1|11317.9|11316.9|11315.1|11314.1|68
1655226210000|2022-06-14 17:03:30|11315|11314|11314.9|11313.9|11316.5|11315.5|11313.6|11312.6|89
1655226220000|2022-06-14 17:03:40|11314.8|11313.8|11312.8|11311.8|11315.3|11314.3|11312|11311|118
1655226230000|2022-06-14 17:03:50|11312.6|11311.6|11315.4|11314.4|11315.6|11314.6|11312.4|11311.4|122
1655226240000|2022-06-14 17:04:00|11315.5|11314.5|11319.5|11318.5|11319.8|11318.8|11314.4|11313.4|178
1655226250000|2022-06-14 17:04:10|11319.8|11318.8|11318.9|11317.9|11321.3|11320.3|11316.6|11315.6|77
1655226260000|2022-06-14 17:04:20|11318.8|11317.8|11319.1|11318.1|11321.1|11320.1|11316.6|11315.6|77
1655226270000|2022-06-14 17:04:30|11319|11318|11321.1|11320.1|11321.8|11320.8|11317.6|11316.6|45
1655226280000|2022-06-14 17:04:40|11320.9|11319.9|11322.6|11321.6|11322.9|11321.9|11319.4|11318.4|114
1655226290000|2022-06-14 17:04:50|11322.8|11321.8|11328.3|11327.3|11329.6|11328.6|11322.8|11321.8|121
1655226300000|2022-06-14 17:05:00|11328.6|11327.6|11327.1|11326.1|11329.9|11328.9|11324.4|11323.4|201
1655226310000|2022-06-14 17:05:10|11326.8|11325.8|11326.3|11325.3|11328.5|11327.5|11324.1|11323.1|121
1655226320000|2022-06-14 17:05:20|11325.6|11324.6|11327.1|11326.1|11331.4|11330.4|11325.6|11324.6|76
1655226330000|2022-06-14 17:05:30|11326.9|11325.9|11326.4|11325.4|11327.9|11326.9|11323.6|11322.6|145
1655226340000|2022-06-14 17:05:40|11326.6|11325.6|11322.8|11321.8|11326.6|11325.6|11321.4|11320.4|107
1655226350000|2022-06-14 17:05:50|11322.6|11321.6|11323.9|11322.9|11325.1|11324.1|11321.4|11320.4|105
1655226360000|2022-06-14 17:06:00|11323.6|11322.6|11319.1|11318.1|11326.6|11325.6|11319|11318|132
1655226370000|2022-06-14 17:06:10|11318.8|11317.8|11324.8|11323.8|11325|11324|11318.8|11317.8|68
1655226380000|2022-06-14 17:06:20|11324.9|11323.9|11325|11324|11325.6|11324.6|11321|11320|51
1655226390000|2022-06-14 17:06:30|11325.4|11324.4|11324.3|11323.3|11327|11326|11323|11322|66
1655226400000|2022-06-14 17:06:40|11325.3|11324.3|11328.9|11327.9|11329.6|11328.6|11325.1|11324.1|101
1655226410000|2022-06-14 17:06:50|11328.5|11327.5|11338.4|11337.4|11340.1|11339.1|11327.9|11326.9|382
1655226420000|2022-06-14 17:07:00|11338.5|11337.5|11338.6|11337.6|11340.3|11339.3|11337.8|11336.8|161
1655226430000|2022-06-14 17:07:10|11338.4|11337.4|11337.6|11336.6|11342.9|11341.9|11336.8|11335.8|162
1655226440000|2022-06-14 17:07:20|11338.6|11337.6|11335.3|11334.3|11338.8|11337.8|11334|11333|118
1655226450000|2022-06-14 17:07:30|11335.4|11334.4|11339.9|11338.9|11340|11339|11335.3|11334.3|231
1655226460000|2022-06-14 17:07:40|11339.8|11338.8|11344.4|11343.4|11346.3|11345.3|11338.8|11337.8|201
1655226470000|2022-06-14 17:07:50|11344|11343|11346.6|11345.6|11347.4|11346.4|11343.5|11342.5|198
1655226480000|2022-06-14 17:08:00|11346.8|11345.8|11351.1|11350.1|11352.8|11351.8|11344.5|11343.5|569
1655226490000|2022-06-14 17:08:10|11351|11350|11351.9|11350.9|11353.8|11352.8|11349.5|11348.5|202
1655226500000|2022-06-14 17:08:20|11351.4|11350.4|11353.5|11352.5|11353.9|11352.9|11350.9|11349.9|250
1655226510000|2022-06-14 17:08:30|11353.4|11352.4|11347.6|11346.6|11354.1|11353.1|11346.4|11345.4|345
1655226520000|2022-06-14 17:08:40|11347.8|11346.8|11352.8|11351.8|11353|11352|11347.6|11346.6|98
1655226530000|2022-06-14 17:08:50|11352|11351|11355.1|11354.1|11356.3|11355.3|11351.5|11350.5|158
1655226540000|2022-06-14 17:09:00|11354.9|11353.9|11360|11359|11360.6|11359.6|11351.6|11350.6|342
1655226550000|2022-06-14 17:09:10|11360.1|11359.1|11360.6|11359.6|11362.3|11361.3|11359|11358|535
1655226560000|2022-06-14 17:09:20|11360.5|11359.5|11357.9|11356.9|11362.6|11361.6|11357.5|11356.5|321
1655226570000|2022-06-14 17:09:30|11358.1|11357.1|11358.6|11357.6|11361.4|11360.4|11357.9|11356.9|109
1655226580000|2022-06-14 17:09:40|11358.8|11357.8|11362.4|11361.4|11363|11362|11358.3|11357.3|186
1655226590000|2022-06-14 17:09:50|11362.5|11361.5|11360.5|11359.5|11364.5|11363.5|11359.3|11358.3|218
1655226600000|2022-06-14 17:10:00|11360.4|11359.4|11363|11362|11363.9|11362.9|11358.8|11357.8|156
1655226610000|2022-06-14 17:10:10|11363.6|11362.6|11358.5|11357.5|11363.6|11362.6|11358|11357|157
1655226620000|2022-06-14 17:10:20|11358.6|11357.6|11359.4|11358.4|11363.3|11362.3|11357.6|11356.6|261
1655226630000|2022-06-14 17:10:30|11359.5|11358.5|11360|11359|11361.4|11360.4|11358.5|11357.5|162
1655226640000|2022-06-14 17:10:40|11360.1|11359.1|11361.6|11360.6|11363.6|11362.6|11360|11359|137
1655226650000|2022-06-14 17:10:50|11361.8|11360.8|11362.4|11361.4|11363.9|11362.9|11361.1|11360.1|72
1655226660000|2022-06-14 17:11:00|11361.3|11360.3|11361.4|11360.4|11364.6|11363.6|11361.1|11360.1|243
1655226670000|2022-06-14 17:11:10|11360.5|11359.5|11359.6|11358.6|11360.8|11359.8|11358.5|11357.5|114
1655226680000|2022-06-14 17:11:20|11359.4|11358.4|11360.6|11359.6|11363.4|11362.4|11359.4|11358.4|226
1655226690000|2022-06-14 17:11:30|11359.9|11358.9|11357.5|11356.5|11361.1|11360.1|11357|11356|143
1655226700000|2022-06-14 17:11:40|11357.4|11356.4|11358.1|11357.1|11358.3|11357.3|11356.1|11355.1|111
1655226710000|2022-06-14 17:11:50|11358|11357|11358.3|11357.3|11359.8|11358.8|11357.3|11356.3|93
1655226720000|2022-06-14 17:12:00|11358.1|11357.1|11355.9|11354.9|11358.5|11357.5|11355|11354|147
1655226730000|2022-06-14 17:12:10|11356.3|11355.3|11352.8|11351.8|11357.6|11356.6|11352|11351|240
1655226740000|2022-06-14 17:12:20|11353|11352|11354.3|11353.3|11354.6|11353.6|11349.3|11348.3|281
1655226750000|2022-06-14 17:12:30|11354.4|11353.4|11356.5|11355.5|11357.4|11356.4|11353.9|11352.9|238
1655226760000|2022-06-14 17:12:40|11357.1|11356.1|11363|11362|11363.8|11362.8|11356.8|11355.8|197
1655226770000|2022-06-14 17:12:50|11362.8|11361.8|11368.8|11367.8|11368.8|11367.8|11362.8|11361.8|365
1655226780000|2022-06-14 17:13:00|11368.6|11367.6|11368.3|11367.3|11369.5|11368.5|11365.1|11364.1|311
1655226790000|2022-06-14 17:13:10|11368.1|11367.1|11358.4|11357.4|11368.8|11367.8|11357.8|11356.8|250
1655226800000|2022-06-14 17:13:20|11358.3|11357.3|11363.6|11362.6|11364.3|11363.3|11358.1|11357.1|94
1655226810000|2022-06-14 17:13:30|11363.5|11362.5|11363.3|11362.3|11366.8|11365.8|11363.3|11362.3|75
1655226820000|2022-06-14 17:13:40|11363.4|11362.4|11360.5|11359.5|11363.5|11362.5|11360.1|11359.1|152
1655226830000|2022-06-14 17:13:50|11360.6|11359.6|11360.4|11359.4|11363|11362|11358.5|11357.5|226
1655226840000|2022-06-14 17:14:00|11360.8|11359.8|11354.1|11353.1|11360.8|11359.8|11352.8|11351.8|308
1655226850000|2022-06-14 17:14:10|11354|11353|11354.6|11353.6|11355.5|11354.5|11350.8|11349.8|182
1655226860000|2022-06-14 17:14:20|11354.3|11353.3|11354.1|11353.1|11355|11354|11351.9|11350.9|134
1655226870000|2022-06-14 17:14:30|11354|11353|11350.9|11349.9|11354|11353|11350.6|11349.6|92
1655226880000|2022-06-14 17:14:40|11351.1|11350.1|11355.8|11354.8|11356|11355|11350.4|11349.4|143
1655226890000|2022-06-14 17:14:50|11355.9|11354.9|11356.9|11355.9|11357.3|11356.3|11353.9|11352.9|89
1655226900000|2022-06-14 17:15:00|11357.4|11356.4|11356|11355|11359.1|11358.1|11355|11354|141
1655226910000|2022-06-14 17:15:10|11356.1|11355.1|11364.1|11363.1|11364.5|11363.5|11355.8|11354.8|177
1655226920000|2022-06-14 17:15:20|11364.3|11363.3|11362.9|11361.9|11367|11366|11362|11361|160
1655226930000|2022-06-14 17:15:30|11363|11362|11365.4|11364.4|11368.8|11367.8|11362.5|11361.5|84
1655226940000|2022-06-14 17:15:40|11365.5|11364.5|11368|11367|11368|11367|11364.9|11363.9|112
1655226950000|2022-06-14 17:15:50|11368.3|11367.3|11370.3|11369.3|11370.3|11369.3|11367.1|11366.1|208
1655226960000|2022-06-14 17:16:00|11370.1|11369.1|11369.6|11368.6|11370.9|11369.9|11369.1|11368.1|126
1655226970000|2022-06-14 17:16:10|11369.5|11368.5|11374.6|11373.6|11374.9|11373.9|11368.3|11367.3|239
1655226980000|2022-06-14 17:16:20|11374.9|11373.9|11373.1|11372.1|11376|11375|11372.3|11371.3|211
1655226990000|2022-06-14 17:16:30|11373.8|11372.8|11376.1|11375.1|11376.8|11375.8|11373.5|11372.5|235
1655227000000|2022-06-14 17:16:40|11376.3|11375.3|11371.5|11370.5|11377.8|11376.8|11370.1|11369.1|190
1655227010000|2022-06-14 17:16:50|11370.8|11369.8|11380.1|11379.1|11380.6|11379.6|11370.4|11369.4|391
1655227020000|2022-06-14 17:17:00|11380.6|11379.6|11389.5|11388.5|11389.5|11388.5|11380.6|11379.6|526
1655227030000|2022-06-14 17:17:10|11389.3|11388.3|11394.3|11393.3|11396.5|11395.5|11389|11388|1114
1655227040000|2022-06-14 17:17:20|11394.1|11393.1|11399.5|11398.5|11400.4|11399.4|11394|11393|397
1655227050000|2022-06-14 17:17:30|11399.4|11398.4|11399.3|11398.3|11402.5|11401.5|11398.3|11397.3|284
1655227060000|2022-06-14 17:17:40|11399.8|11398.8|11402.3|11401.3|11403|11402|11399.5|11398.5|206
1655227070000|2022-06-14 17:17:50|11402.5|11401.5|11402.8|11401.8|11403.6|11402.6|11402|11401|224
1655227080000|2022-06-14 17:18:00|11403|11402|11398.1|11397.1|11406.1|11405.1|11398|11397|451
1655227090000|2022-06-14 17:18:10|11397.9|11396.9|11394.8|11393.8|11398.5|11397.5|11394|11393|513
1655227100000|2022-06-14 17:18:20|11395.3|11394.3|11397.5|11396.5|11397.5|11396.5|11394.8|11393.8|132
1655227110000|2022-06-14 17:18:30|11397.6|11396.6|11396.5|11395.5|11398|11397|11394.6|11393.6|161
1655227120000|2022-06-14 17:18:40|11396.8|11395.8|11400.8|11399.8|11401.3|11400.3|11396.4|11395.4|174
1655227130000|2022-06-14 17:18:50|11400.9|11399.9|11396|11395|11403|11402|11396|11395|163
1655227140000|2022-06-14 17:19:00|11396.3|11395.3|11395.8|11394.8|11399.8|11398.8|11395|11394|323
1655227150000|2022-06-14 17:19:10|11395.6|11394.6|11396.5|11395.5|11396.8|11395.8|11394|11393|174
1655227160000|2022-06-14 17:19:20|11396.3|11395.3|11401.1|11400.1|11401.5|11400.5|11395.3|11394.3|181
1655227170000|2022-06-14 17:19:30|11401.5|11400.5|11403.6|11402.6|11404.3|11403.3|11400.6|11399.6|317
1655227180000|2022-06-14 17:19:40|11403.9|11402.9|11402.3|11401.3|11404.3|11403.3|11401.5|11400.5|227
1655227190000|2022-06-14 17:19:50|11401.5|11400.5|11400.3|11399.3|11402.1|11401.1|11397.3|11396.3|199
1655227200000|2022-06-14 17:20:00|11400.4|11399.4|11401.8|11400.8|11403.3|11402.3|11400|11399|220
1655227210000|2022-06-14 17:20:10|11401.9|11400.9|11401.8|11400.8|11403|11402|11398.5|11397.5|199
1655227220000|2022-06-14 17:20:20|11402.1|11401.1|11404.8|11403.8|11405.3|11404.3|11401.6|11400.6|178
1655227230000|2022-06-14 17:20:30|11404.6|11403.6|11402.3|11401.3|11406.3|11405.3|11402.3|11401.3|191
1655227240000|2022-06-14 17:20:40|11402.4|11401.4|11401|11400|11403.5|11402.5|11399.9|11398.9|222
1655227250000|2022-06-14 17:20:50|11401.1|11400.1|11399.6|11398.6|11401.8|11400.8|11397.3|11396.3|123
1655227260000|2022-06-14 17:21:00|11399.8|11398.8|11396.8|11395.8|11400.6|11399.6|11395.1|11394.1|219
1655227270000|2022-06-14 17:21:10|11396.1|11395.1|11397|11396|11397.8|11396.8|11394.1|11393.1|250
1655227280000|2022-06-14 17:21:20|11397.3|11396.3|11394.6|11393.6|11399.5|11398.5|11394.6|11393.6|173
1655227290000|2022-06-14 17:21:30|11394.8|11393.8|11400.8|11399.8|11401|11400|11394.5|11393.5|203
1655227300000|2022-06-14 17:21:40|11400.9|11399.9|11401.5|11400.5|11403.1|11402.1|11400.3|11399.3|238
1655227310000|2022-06-14 17:21:50|11401.6|11400.6|11400|11399|11404.3|11403.3|11398.5|11397.5|226
1655227320000|2022-06-14 17:22:00|11400.1|11399.1|11400.8|11399.8|11401.3|11400.3|11397.5|11396.5|193
1655227330000|2022-06-14 17:22:10|11401.3|11400.3|11400.5|11399.5|11401.8|11400.8|11399.3|11398.3|89
1655227340000|2022-06-14 17:22:20|11400.8|11399.8|11411.1|11410.1|11411.5|11410.5|11400.8|11399.8|384
1655227350000|2022-06-14 17:22:30|11410.5|11409.5|11413.4|11412.4|11413.5|11412.5|11408.5|11407.5|256
1655227360000|2022-06-14 17:22:40|11413.1|11412.1|11413.6|11412.6|11415.5|11414.5|11411.5|11410.5|579
1655227370000|2022-06-14 17:22:50|11413.5|11412.5|11417.5|11416.5|11417.6|11416.6|11412.5|11411.5|378
1655227380000|2022-06-14 17:23:00|11417.4|11416.4|11414.8|11413.8|11418|11417|11413.5|11412.5|567
1655227390000|2022-06-14 17:23:10|11414.9|11413.9|11419.5|11418.5|11420.4|11419.4|11414.9|11413.9|411
1655227400000|2022-06-14 17:23:20|11419.4|11418.4|11416.6|11415.6|11421.5|11420.5|11416|11415|394
1655227410000|2022-06-14 17:23:30|11416.8|11415.8|11419.9|11418.9|11421.5|11420.5|11416|11415|379
1655227420000|2022-06-14 17:23:40|11420|11419|11420.8|11419.8|11422.4|11421.4|11418|11417|291
1655227430000|2022-06-14 17:23:50|11420.5|11419.5|11412.9|11411.9|11421.1|11420.1|11412.8|11411.8|220
1655227440000|2022-06-14 17:24:00|11413|11412|11405.3|11404.3|11413.3|11412.3|11405.3|11404.3|244
1655227450000|2022-06-14 17:24:10|11406.3|11405.3|11406.9|11405.9|11408.8|11407.8|11402|11401|304
1655227460000|2022-06-14 17:24:20|11407|11406|11404.1|11403.1|11407.6|11406.6|11403.3|11402.3|178
1655227470000|2022-06-14 17:24:30|11404.4|11403.4|11403.3|11402.3|11407|11406|11401.6|11400.6|143
1655227480000|2022-06-14 17:24:40|11403.4|11402.4|11403|11402|11405|11404|11401.4|11400.4|149
1655227490000|2022-06-14 17:24:50|11403.1|11402.1|11403.9|11402.9|11404.3|11403.3|11401.6|11400.6|90
1655227500000|2022-06-14 17:25:00|11404.1|11403.1|11398.4|11397.4|11404.1|11403.1|11397.9|11396.9|220
1655227510000|2022-06-14 17:25:10|11398.9|11397.9|11396.8|11395.8|11400.8|11399.8|11396|11395|157
1655227520000|2022-06-14 17:25:20|11397.3|11396.3|11390.4|11389.4|11397.3|11396.3|11389.9|11388.9|314
1655227530000|2022-06-14 17:25:30|11390.6|11389.6|11390|11389|11398|11397|11389.3|11388.3|263
1655227540000|2022-06-14 17:25:40|11390.5|11389.5|11392.5|11391.5|11394.9|11393.9|11388.5|11387.5|179
1655227550000|2022-06-14 17:25:50|11392.1|11391.1|11394.8|11393.8|11395.8|11394.8|11392.1|11391.1|171
1655227560000|2022-06-14 17:26:00|11394.9|11393.9|11392.3|11391.3|11396.8|11395.8|11392.3|11391.3|183
1655227570000|2022-06-14 17:26:10|11392.4|11391.4|11393.6|11392.6|11396|11395|11391|11390|147
1655227580000|2022-06-14 17:26:20|11393.3|11392.3|11390.8|11389.8|11395.8|11394.8|11390.3|11389.3|177
1655227590000|2022-06-14 17:26:30|11390.9|11389.9|11384.5|11383.5|11391|11390|11383|11382|370
1655227600000|2022-06-14 17:26:40|11384.4|11383.4|11385.3|11384.3|11386.3|11385.3|11381.8|11380.8|292
1655227610000|2022-06-14 17:26:50|11385.1|11384.1|11382.4|11381.4|11385.1|11384.1|11380.1|11379.1|178
1655227620000|2022-06-14 17:27:00|11382|11381|11385|11384|11385|11384|11378|11377|383
1655227630000|2022-06-14 17:27:10|11385.1|11384.1|11385.1|11384.1|11386.1|11385.1|11383.3|11382.3|116
1655227640000|2022-06-14 17:27:20|11385|11384|11381.6|11380.6|11385.6|11384.6|11381.3|11380.3|119
1655227650000|2022-06-14 17:27:30|11381.5|11380.5|11384.6|11383.6|11384.8|11383.8|11379|11378|97
1655227660000|2022-06-14 17:27:40|11385.5|11384.5|11383.5|11382.5|11386.1|11385.1|11382.8|11381.8|116
1655227670000|2022-06-14 17:27:50|11383.6|11382.6|11387.5|11386.5|11387.6|11386.6|11383.1|11382.1|131
1655227680000|2022-06-14 17:28:00|11387.4|11386.4|11381.9|11380.9|11388.3|11387.3|11381.6|11380.6|112
1655227690000|2022-06-14 17:28:10|11382|11381|11385.1|11384.1|11385.3|11384.3|11379.5|11378.5|170
1655227700000|2022-06-14 17:28:20|11385|11384|11386.4|11385.4|11386.8|11385.8|11380.3|11379.3|110
1655227710000|2022-06-14 17:28:30|11386.6|11385.6|11387|11386|11388.5|11387.5|11385.3|11384.3|138
1655227720000|2022-06-14 17:28:40|11386.9|11385.9|11381.8|11380.8|11387.1|11386.1|11380.6|11379.6|94
1655227730000|2022-06-14 17:28:50|11381.9|11380.9|11379.4|11378.4|11381.9|11380.9|11378.3|11377.3|115
1655227740000|2022-06-14 17:29:00|11379.1|11378.1|11374.9|11373.9|11379.8|11378.8|11374.8|11373.8|319
1655227750000|2022-06-14 17:29:10|11375|11374|11375.5|11374.5|11378|11377|11373.6|11372.6|150
1655227760000|2022-06-14 17:29:20|11374.8|11373.8|11373.5|11372.5|11377.8|11376.8|11372.5|11371.5|160
1655227770000|2022-06-14 17:29:30|11373.6|11372.6|11373.8|11372.8|11377|11376|11373|11372|164
1655227780000|2022-06-14 17:29:40|11373.6|11372.6|11370.1|11369.1|11374.3|11373.3|11369.3|11368.3|223
1655227790000|2022-06-14 17:29:50|11369.4|11368.4|11367.3|11366.3|11370.4|11369.4|11367|11366|273
1655227800000|2022-06-14 17:30:00|11367.5|11366.5|11368.5|11367.5|11368.8|11367.8|11363.3|11362.3|361
1655227810000|2022-06-14 17:30:10|11368.6|11367.6|11365.4|11364.4|11373|11372|11365.1|11364.1|289
1655227820000|2022-06-14 17:30:20|11365.3|11364.3|11364.3|11363.3|11367.8|11366.8|11363.5|11362.5|149
1655227830000|2022-06-14 17:30:30|11364.1|11363.1|11364.1|11363.1|11366.3|11365.3|11362.8|11361.8|113
1655227840000|2022-06-14 17:30:40|11364.3|11363.3|11366|11365|11366.3|11365.3|11362.5|11361.5|137
1655227850000|2022-06-14 17:30:50|11366.4|11365.4|11364|11363|11366.4|11365.4|11361.5|11360.5|293
1655227860000|2022-06-14 17:31:00|11363.8|11362.8|11361.8|11360.8|11365.9|11364.9|11361.5|11360.5|158
1655227870000|2022-06-14 17:31:10|11361.6|11360.6|11362|11361|11362.8|11361.8|11358.4|11357.4|300
1655227880000|2022-06-14 17:31:20|11361.9|11360.9|11359.9|11358.9|11361.9|11360.9|11357.6|11356.6|316
1655227890000|2022-06-14 17:31:30|11360.1|11359.1|11359.3|11358.3|11360.1|11359.1|11358.1|11357.1|121
1655227900000|2022-06-14 17:31:40|11359.1|11358.1|11356.9|11355.9|11360.5|11359.5|11356.4|11355.4|139
1655227910000|2022-06-14 17:31:50|11356.8|11355.8|11359.3|11358.3|11359.6|11358.6|11355.5|11354.5|250
1655227920000|2022-06-14 17:32:00|11359.1|11358.1|11359.6|11358.6|11360.5|11359.5|11354.9|11353.9|161
1655227930000|2022-06-14 17:32:10|11359.8|11358.8|11360.5|11359.5|11363.1|11362.1|11359.1|11358.1|212
1655227940000|2022-06-14 17:32:20|11360.9|11359.9|11359|11358|11365.6|11364.6|11358.8|11357.8|211
1655227950000|2022-06-14 17:32:30|11359.4|11358.4|11366.3|11365.3|11366.9|11365.9|11358.9|11357.9|154
1655227960000|2022-06-14 17:32:40|11366|11365|11365|11364|11371|11370|11364.4|11363.4|403
1655227970000|2022-06-14 17:32:50|11364.9|11363.9|11368|11367|11368|11367|11363.1|11362.1|253
1655227980000|2022-06-14 17:33:00|11368.8|11367.8|11367.1|11366.1|11369.3|11368.3|11364|11363|193
1655227990000|2022-06-14 17:33:10|11366.9|11365.9|11361.1|11360.1|11366.9|11365.9|11360|11359|246
1655228000000|2022-06-14 17:33:20|11361|11360|11360.1|11359.1|11364|11363|11360|11359|137
1655228010000|2022-06-14 17:33:30|11360.3|11359.3|11357.9|11356.9|11360.8|11359.8|11356.6|11355.6|160
1655228020000|2022-06-14 17:33:40|11357.6|11356.6|11359|11358|11361.9|11360.9|11356.9|11355.9|105
1655228030000|2022-06-14 17:33:50|11359.3|11358.3|11353.5|11352.5|11359.3|11358.3|11351.8|11350.8|240
1655228040000|2022-06-14 17:34:00|11353.4|11352.4|11353.9|11352.9|11354.4|11353.4|11348.6|11347.6|191
1655228050000|2022-06-14 17:34:10|11353.5|11352.5|11349.5|11348.5|11354.9|11353.9|11348|11347|372
1655228060000|2022-06-14 17:34:20|11349.6|11348.6|11349.6|11348.6|11351.8|11350.8|11347.3|11346.3|144
1655228070000|2022-06-14 17:34:30|11349.8|11348.8|11347.1|11346.1|11350.8|11349.8|11347.1|11346.1|133
1655228080000|2022-06-14 17:34:40|11346.1|11345.1|11344.6|11343.6|11347.8|11346.8|11344.5|11343.5|208
1655228090000|2022-06-14 17:34:50|11344.8|11343.8|11346.9|11345.9|11348|11347|11344.5|11343.5|124
1655228100000|2022-06-14 17:35:00|11346.3|11345.3|11348.1|11347.1|11348.1|11347.1|11344.6|11343.6|156
1655228110000|2022-06-14 17:35:10|11349.5|11348.5|11351.1|11350.1|11352.3|11351.3|11347.3|11346.3|164
1655228120000|2022-06-14 17:35:20|11351.3|11350.3|11350.3|11349.3|11354.1|11353.1|11346.8|11345.8|183
1655228130000|2022-06-14 17:35:30|11349.8|11348.8|11347.9|11346.9|11350|11349|11346|11345|109
1655228140000|2022-06-14 17:35:40|11348|11347|11348.1|11347.1|11350.9|11349.9|11346.8|11345.8|76
1655228150000|2022-06-14 17:35:50|11348.3|11347.3|11348.8|11347.8|11349.6|11348.6|11346|11345|134
1655228160000|2022-06-14 17:36:00|11348.6|11347.6|11339.9|11338.9|11348.6|11347.6|11338.9|11337.9|384
1655228170000|2022-06-14 17:36:10|11340.5|11339.5|11339.6|11338.6|11343.4|11342.4|11338.8|11337.8|131
1655228180000|2022-06-14 17:36:20|11339.8|11338.8|11344.1|11343.1|11344.5|11343.5|11339.3|11338.3|126
1655228190000|2022-06-14 17:36:30|11344.3|11343.3|11346.6|11345.6|11348.5|11347.5|11344.3|11343.3|161
1655228200000|2022-06-14 17:36:40|11346.3|11345.3|11344.6|11343.6|11347.6|11346.6|11343.4|11342.4|137
1655228210000|2022-06-14 17:36:50|11344.5|11343.5|11339.4|11338.4|11345.3|11344.3|11339.4|11338.4|117
1655228220000|2022-06-14 17:37:00|11339.6|11338.6|11337.8|11336.8|11340.8|11339.8|11337.1|11336.1|196
1655228230000|2022-06-14 17:37:10|11337.6|11336.6|11338.3|11337.3|11340.8|11339.8|11336.3|11335.3|125
1655228240000|2022-06-14 17:37:20|11338.5|11337.5|11339.8|11338.8|11340.1|11339.1|11336.9|11335.9|121
1655228250000|2022-06-14 17:37:30|11339.3|11338.3|11339.4|11338.4|11339.9|11338.9|11337.4|11336.4|74
1655228260000|2022-06-14 17:37:40|11339.3|11338.3|11338.4|11337.4|11341|11340|11336.8|11335.8|111
1655228270000|2022-06-14 17:37:50|11338.3|11337.3|11335.1|11334.1|11339.1|11338.1|11333.6|11332.6|206
1655228280000|2022-06-14 17:38:00|11335.4|11334.4|11339.9|11338.9|11340.8|11339.8|11334.3|11333.3|161
1655228290000|2022-06-14 17:38:10|11340|11339|11342.5|11341.5|11342.6|11341.6|11339.3|11338.3|147
1655228300000|2022-06-14 17:38:20|11342.4|11341.4|11336.3|11335.3|11342.4|11341.4|11336.1|11335.1|111
1655228310000|2022-06-14 17:38:30|11336.4|11335.4|11338.9|11337.9|11339.5|11338.5|11335.4|11334.4|84
1655228320000|2022-06-14 17:38:40|11338.8|11337.8|11340.4|11339.4|11342.8|11341.8|11338.6|11337.6|130
1655228330000|2022-06-14 17:38:50|11340.5|11339.5|11336.9|11335.9|11341|11340|11336.8|11335.8|68
1655228340000|2022-06-14 17:39:00|11336.8|11335.8|11337.4|11336.4|11340|11339|11335.8|11334.8|86
1655228350000|2022-06-14 17:39:10|11337.3|11336.3|11333.8|11332.8|11337.3|11336.3|11332.3|11331.3|138
1655228360000|2022-06-14 17:39:20|11333.9|11332.9|11332.6|11331.6|11334.9|11333.9|11329.8|11328.8|283
1655228370000|2022-06-14 17:39:30|11332.8|11331.8|11328.8|11327.8|11335.4|11334.4|11328.8|11327.8|197
1655228380000|2022-06-14 17:39:40|11328.6|11327.6|11324.4|11323.4|11330.3|11329.3|11323.9|11322.9|361
1655228390000|2022-06-14 17:39:50|11324.5|11323.5|11325.1|11324.1|11326.8|11325.8|11323.3|11322.3|199
1655228400000|2022-06-14 17:40:00|11324.9|11323.9|11323.5|11322.5|11325|11324|11316.8|11315.8|472
1655228410000|2022-06-14 17:40:10|11324|11323|11329|11328|11329|11328|11322.9|11321.9|154
1655228420000|2022-06-14 17:40:20|11329.5|11328.5|11328.5|11327.5|11329.5|11328.5|11325.6|11324.6|103
1655228430000|2022-06-14 17:40:30|11328.1|11327.1|11329.4|11328.4|11329.4|11328.4|11326.5|11325.5|81
1655228440000|2022-06-14 17:40:40|11329.5|11328.5|11327.1|11326.1|11330.4|11329.4|11327|11326|79
1655228450000|2022-06-14 17:40:50|11327.3|11326.3|11325.9|11324.9|11328.6|11327.6|11325.5|11324.5|115
1655228460000|2022-06-14 17:41:00|11326.3|11325.3|11325|11324|11326.5|11325.5|11322.9|11321.9|114
1655228470000|2022-06-14 17:41:10|11324.9|11323.9|11321|11320|11325.8|11324.8|11320.9|11319.9|200
1655228480000|2022-06-14 17:41:20|11320.9|11319.9|11322.5|11321.5|11323.4|11322.4|11319.5|11318.5|170
1655228490000|2022-06-14 17:41:30|11322.1|11321.1|11325.9|11324.9|11326.5|11325.5|11322.1|11321.1|81
1655228500000|2022-06-14 17:41:40|11326|11325|11326.1|11325.1|11326.3|11325.3|11323.6|11322.6|71
1655228510000|2022-06-14 17:41:50|11326|11325|11327.5|11326.5|11328.1|11327.1|11326|11325|123
1655228520000|2022-06-14 17:42:00|11327.9|11326.9|11322.6|11321.6|11328.1|11327.1|11321.3|11320.3|166
1655228530000|2022-06-14 17:42:10|11322.5|11321.5|11323.4|11322.4|11326.1|11325.1|11322.3|11321.3|69
1655228540000|2022-06-14 17:42:20|11323.5|11322.5|11319.5|11318.5|11324.6|11323.6|11318.8|11317.8|74
1655228550000|2022-06-14 17:42:30|11319.4|11318.4|11315.4|11314.4|11319.9|11318.9|11314.6|11313.6|270
1655228560000|2022-06-14 17:42:40|11315.5|11314.5|11316|11315|11316.6|11315.6|11314.9|11313.9|154
1655228570000|2022-06-14 17:42:50|11316.1|11315.1|11316.1|11315.1|11319.3|11318.3|11315.5|11314.5|148
1655228580000|2022-06-14 17:43:00|11315.8|11314.8|11314.8|11313.8|11316.6|11315.6|11313.1|11312.1|177
1655228590000|2022-06-14 17:43:10|11314.9|11313.9|11314.5|11313.5|11317.8|11316.8|11313.9|11312.9|168
1655228600000|2022-06-14 17:43:20|11314.4|11313.4|11316.1|11315.1|11318.1|11317.1|11314.4|11313.4|65
1655228610000|2022-06-14 17:43:30|11316.3|11315.3|11309.4|11308.4|11316.3|11315.3|11308.6|11307.6|246
1655228620000|2022-06-14 17:43:40|11309.3|11308.3|11304.4|11303.4|11309.8|11308.8|11303.3|11302.3|345
1655228630000|2022-06-14 17:43:50|11304.5|11303.5|11302.1|11301.1|11304.5|11303.5|11300.4|11299.4|167
1655228640000|2022-06-14 17:44:00|11301.6|11300.6|11296.8|11295.8|11302.9|11301.9|11296.8|11295.8|374
1655228650000|2022-06-14 17:44:10|11296.6|11295.6|11298.8|11297.8|11299|11298|11294.5|11293.5|250
1655228660000|2022-06-14 17:44:20|11298.6|11297.6|11303.6|11302.6|11304.3|11303.3|11298.6|11297.6|287
1655228670000|2022-06-14 17:44:30|11303.8|11302.8|11305.5|11304.5|11306.6|11305.6|11303.3|11302.3|179
1655228680000|2022-06-14 17:44:40|11305.4|11304.4|11300.4|11299.4|11306.3|11305.3|11299.4|11298.4|193
1655228690000|2022-06-14 17:44:50|11300.5|11299.5|11304.9|11303.9|11305.6|11304.6|11299.9|11298.9|134
1655228700000|2022-06-14 17:45:00|11305.8|11304.8|11303.5|11302.5|11310.5|11309.5|11303.5|11302.5|501
1655228710000|2022-06-14 17:45:10|11303.3|11302.3|11305.1|11304.1|11306.8|11305.8|11303.1|11302.1|203
1655228720000|2022-06-14 17:45:20|11305|11304|11309.3|11308.3|11309.4|11308.4|11301|11300|182
1655228730000|2022-06-14 17:45:30|11309.1|11308.1|11308.9|11307.9|11311|11310|11307.9|11306.9|158
1655228740000|2022-06-14 17:45:40|11309.9|11308.9|11310.9|11309.9|11311.8|11310.8|11308.6|11307.6|161
1655228750000|2022-06-14 17:45:50|11311.1|11310.1|11313|11312|11317.1|11316.1|11310.9|11309.9|396
1655228760000|2022-06-14 17:46:00|11312.9|11311.9|11308.9|11307.9|11312.9|11311.9|11308.8|11307.8|178
1655228770000|2022-06-14 17:46:10|11309|11308|11309.9|11308.9|11312.3|11311.3|11308.8|11307.8|182
1655228780000|2022-06-14 17:46:20|11309.8|11308.8|11309.3|11308.3|11312.3|11311.3|11307.5|11306.5|234
1655228790000|2022-06-14 17:46:30|11308.8|11307.8|11306.3|11305.3|11309.9|11308.9|11305.5|11304.5|112
1655228800000|2022-06-14 17:46:40|11306.1|11305.1|11309.3|11308.3|11310.1|11309.1|11305.9|11304.9|86
1655228810000|2022-06-14 17:46:50|11309.4|11308.4|11308.8|11307.8|11311.6|11310.6|11308.3|11307.3|233
1655228820000|2022-06-14 17:47:00|11308.6|11307.6|11312.5|11311.5|11313.5|11312.5|11307.6|11306.6|205
1655228830000|2022-06-14 17:47:10|11312.9|11311.9|11304.4|11303.4|11313.3|11312.3|11304.4|11303.4|144
1655228840000|2022-06-14 17:47:20|11304.5|11303.5|11304.5|11303.5|11306.8|11305.8|11303.3|11302.3|122
1655228850000|2022-06-14 17:47:30|11304.4|11303.4|11300.3|11299.3|11305|11304|11299.1|11298.1|290
1655228860000|2022-06-14 17:47:40|11300.5|11299.5|11297.9|11296.9|11301.4|11300.4|11295.8|11294.8|241
1655228870000|2022-06-14 17:47:50|11297.8|11296.8|11295|11294|11298.8|11297.8|11293.8|11292.8|183
1655228880000|2022-06-14 17:48:00|11295.3|11294.3|11292.1|11291.1|11295.3|11294.3|11290|11289|346
1655228890000|2022-06-14 17:48:10|11291.5|11290.5|11289.1|11288.1|11293|11292|11287|11286|320
1655228900000|2022-06-14 17:48:20|11288.6|11287.6|11292.1|11291.1|11293.4|11292.4|11288.6|11287.6|244
1655228910000|2022-06-14 17:48:30|11292.8|11291.8|11296.5|11295.5|11297.3|11296.3|11291.5|11290.5|220
1655228920000|2022-06-14 17:48:40|11296.6|11295.6|11290.9|11289.9|11296.6|11295.6|11290.5|11289.5|196
1655228930000|2022-06-14 17:48:50|11290.8|11289.8|11297.8|11296.8|11298.1|11297.1|11290.8|11289.8|203
1655228940000|2022-06-14 17:49:00|11297.6|11296.6|11297.8|11296.8|11299.5|11298.5|11295.5|11294.5|305
1655228950000|2022-06-14 17:49:10|11298|11297|11296|11295|11300|11299|11295.8|11294.8|158
1655228960000|2022-06-14 17:49:20|11295.5|11294.5|11300.3|11299.3|11300.9|11299.9|11295|11294|171
1655228970000|2022-06-14 17:49:30|11300.1|11299.1|11300.8|11299.8|11302|11301|11298.8|11297.8|178
1655228980000|2022-06-14 17:49:40|11301.3|11300.3|11294.9|11293.9|11302.5|11301.5|11294.9|11293.9|258
1655228990000|2022-06-14 17:49:50|11295|11294|11297.3|11296.3|11297.6|11296.6|11294|11293|114
1655229000000|2022-06-14 17:50:00|11297.5|11296.5|11298.1|11297.1|11301.3|11300.3|11296.3|11295.3|171
1655229010000|2022-06-14 17:50:10|11298.3|11297.3|11298.3|11297.3|11300.4|11299.4|11297.1|11296.1|55
1655229020000|2022-06-14 17:50:20|11299.5|11298.5|11299.1|11298.1|11302.8|11301.8|11298.5|11297.5|237
1655229030000|2022-06-14 17:50:30|11299|11298|11299.6|11298.6|11300.1|11299.1|11298.4|11297.4|74
1655229040000|2022-06-14 17:50:40|11299.1|11298.1|11297.5|11296.5|11301.8|11300.8|11297.5|11296.5|141
1655229050000|2022-06-14 17:50:50|11297|11296|11303.3|11302.3|11304.1|11303.1|11295.5|11294.5|223
1655229060000|2022-06-14 17:51:00|11303.1|11302.1|11304.4|11303.4|11305.5|11304.5|11301.3|11300.3|157
1655229070000|2022-06-14 17:51:10|11304.5|11303.5|11301|11300|11305.4|11304.4|11300.3|11299.3|128
1655229080000|2022-06-14 17:51:20|11300.9|11299.9|11302.9|11301.9|11303|11302|11300|11299|72
1655229090000|2022-06-14 17:51:30|11302.8|11301.8|11305.3|11304.3|11305.4|11304.4|11301.5|11300.5|198
1655229100000|2022-06-14 17:51:40|11305.4|11304.4|11300.1|11299.1|11306.4|11305.4|11300.1|11299.1|135
1655229110000|2022-06-14 17:51:50|11300.3|11299.3|11300.1|11299.1|11300.8|11299.8|11297.4|11296.4|154
1655229120000|2022-06-14 17:52:00|11299.9|11298.9|11302.9|11301.9|11302.9|11301.9|11297.4|11296.4|121
1655229130000|2022-06-14 17:52:10|11303|11302|11299.1|11298.1|11303.3|11302.3|11296.8|11295.8|119
1655229140000|2022-06-14 17:52:20|11299|11298|11299.3|11298.3|11300.9|11299.9|11296.9|11295.9|120
1655229150000|2022-06-14 17:52:30|11298.5|11297.5|11300.9|11299.9|11301.1|11300.1|11298|11297|65
1655229160000|2022-06-14 17:52:40|11300.8|11299.8|11298.9|11297.9|11302.8|11301.8|11298.6|11297.6|93
1655229170000|2022-06-14 17:52:50|11299|11298|11300.3|11299.3|11300.8|11299.8|11298|11297|63
1655229180000|2022-06-14 17:53:00|11299.5|11298.5|11296.9|11295.9|11300.6|11299.6|11296.5|11295.5|71
1655229190000|2022-06-14 17:53:10|11296.8|11295.8|11300.8|11299.8|11302|11301|11296.5|11295.5|112
1655229200000|2022-06-14 17:53:20|11301|11300|11305.8|11304.8|11306.6|11305.6|11300.9|11299.9|114
1655229210000|2022-06-14 17:53:30|11305.9|11304.9|11304.8|11303.8|11307|11306|11303.4|11302.4|90
1655229220000|2022-06-14 17:53:40|11304.9|11303.9|11305.5|11304.5|11306.9|11305.9|11304.4|11303.4|82
1655229230000|2022-06-14 17:53:50|11305.8|11304.8|11304.9|11303.9|11309.3|11308.3|11304|11303|179
1655229240000|2022-06-14 17:54:00|11305.1|11304.1|11307.5|11306.5|11308.1|11307.1|11301.5|11300.5|180
1655229250000|2022-06-14 17:54:10|11307.3|11306.3|11306|11305|11307.3|11306.3|11305.5|11304.5|105
1655229260000|2022-06-14 17:54:20|11306.1|11305.1|11306.3|11305.3|11307.9|11306.9|11305|11304|230
1655229270000|2022-06-14 17:54:30|11306.1|11305.1|11304.8|11303.8|11307|11306|11304|11303|136
1655229280000|2022-06-14 17:54:40|11304.9|11303.9|11308.9|11307.9|11308.9|11307.9|11304|11303|105
1655229290000|2022-06-14 17:54:50|11309|11308|11305.4|11304.4|11309.5|11308.5|11304.5|11303.5|148
1655229300000|2022-06-14 17:55:00|11305.5|11304.5|11297.5|11296.5|11305.5|11304.5|11297.5|11296.5|209
1655229310000|2022-06-14 17:55:10|11297.3|11296.3|11298.5|11297.5|11301.3|11300.3|11296.5|11295.5|237
1655229320000|2022-06-14 17:55:20|11298.8|11297.8|11301.9|11300.9|11302.3|11301.3|11298.4|11297.4|113
1655229330000|2022-06-14 17:55:30|11302.1|11301.1|11301|11300|11307|11306|11300.8|11299.8|135
1655229340000|2022-06-14 17:55:40|11301.4|11300.4|11302.5|11301.5|11303.9|11302.9|11301.3|11300.3|82
1655229350000|2022-06-14 17:55:50|11302.4|11301.4|11299.4|11298.4|11302.5|11301.5|11298.5|11297.5|170
1655229360000|2022-06-14 17:56:00|11299.6|11298.6|11302.1|11301.1|11302.8|11301.8|11298|11297|133
1655229370000|2022-06-14 17:56:10|11302.3|11301.3|11309.1|11308.1|11309.5|11308.5|11302.1|11301.1|159
1655229380000|2022-06-14 17:56:20|11309.3|11308.3|11308.4|11307.4|11309.9|11308.9|11301.3|11300.3|172
1655229390000|2022-06-14 17:56:30|11308.9|11307.9|11308.8|11307.8|11310.8|11309.8|11307.1|11306.1|130
1655229400000|2022-06-14 17:56:40|11307.9|11306.9|11307.6|11306.6|11310.6|11309.6|11307.1|11306.1|108
1655229410000|2022-06-14 17:56:50|11307.9|11306.9|11305|11304|11309.5|11308.5|11304.6|11303.6|104
1655229420000|2022-06-14 17:57:00|11305.1|11304.1|11305.6|11304.6|11307.3|11306.3|11303.5|11302.5|171
1655229430000|2022-06-14 17:57:10|11305.5|11304.5|11310.3|11309.3|11310.4|11309.4|11305.4|11304.4|100
1655229440000|2022-06-14 17:57:20|11310.1|11309.1|11310.8|11309.8|11312.1|11311.1|11309.5|11308.5|168
1655229450000|2022-06-14 17:57:30|11310.6|11309.6|11303.8|11302.8|11311|11310|11303.6|11302.6|178
1655229460000|2022-06-14 17:57:40|11304|11303|11307.3|11306.3|11307.3|11306.3|11303.3|11302.3|119
1655229470000|2022-06-14 17:57:50|11307.1|11306.1|11309.9|11308.9|11310|11309|11305|11304|180
1655229480000|2022-06-14 17:58:00|11310|11309|11308.9|11307.9|11311.8|11310.8|11308.3|11307.3|73
1655229490000|2022-06-14 17:58:10|11308.8|11307.8|11311.6|11310.6|11311.8|11310.8|11307.9|11306.9|68
1655229500000|2022-06-14 17:58:20|11311.5|11310.5|11311.3|11310.3|11311.6|11310.6|11309.3|11308.3|88
1655229510000|2022-06-14 17:58:30|11311.5|11310.5|11310.5|11309.5|11311.8|11310.8|11310.5|11309.5|122
1655229520000|2022-06-14 17:58:40|11310|11309|11303.1|11302.1|11310.1|11309.1|11302.8|11301.8|175
1655229530000|2022-06-14 17:58:50|11302.9|11301.9|11302.6|11301.6|11304.5|11303.5|11301.6|11300.6|115
1655229540000|2022-06-14 17:59:00|11303|11302|11301.8|11300.8|11303.5|11302.5|11300.4|11299.4|145
1655229550000|2022-06-14 17:59:10|11301.9|11300.9|11297|11296|11302.8|11301.8|11296.9|11295.9|187
1655229560000|2022-06-14 17:59:20|11297.1|11296.1|11298.6|11297.6|11299.1|11298.1|11294.5|11293.5|243
1655229570000|2022-06-14 17:59:30|11298.8|11297.8|11302.1|11301.1|11302.4|11301.4|11297.8|11296.8|128
1655229580000|2022-06-14 17:59:40|11302|11301|11299.9|11298.9|11304.9|11303.9|11299.6|11298.6|140
1655229590000|2022-06-14 17:59:50|11299.8|11298.8|11298.1|11297.1|11299.8|11298.8|11296.3|11295.3|183
1655229600000|2022-06-14 18:00:00|11298.4|11297.4|11299|11298|11302.1|11301.1|11295.5|11294.5|179
1655229610000|2022-06-14 18:00:10|11298.9|11297.9|11302.6|11301.6|11302.8|11301.8|11298.3|11297.3|103
1655229620000|2022-06-14 18:00:20|11302.8|11301.8|11304.4|11303.4|11305.8|11304.8|11302.4|11301.4|179
1655229630000|2022-06-14 18:00:30|11303.6|11302.6|11306.3|11305.3|11306.5|11305.5|11301.6|11300.6|160
1655229640000|2022-06-14 18:00:40|11306.8|11305.8|11307.3|11306.3|11308|11307|11305.3|11304.3|129
1655229650000|2022-06-14 18:00:50|11307.1|11306.1|11306.4|11305.4|11307.8|11306.8|11304.5|11303.5|159
1655229660000|2022-06-14 18:01:00|11306|11305|11307.6|11306.6|11308.8|11307.8|11305.1|11304.1|85
1655229670000|2022-06-14 18:01:10|11307.8|11306.8|11304.9|11303.9|11310.8|11309.8|11304.9|11303.9|102
1655229680000|2022-06-14 18:01:20|11305.1|11304.1|11303.6|11302.6|11305.1|11304.1|11302.8|11301.8|132
1655229690000|2022-06-14 18:01:30|11303.8|11302.8|11311|11310|11311|11310|11303|11302|147
1655229700000|2022-06-14 18:01:40|11311.5|11310.5|11315.3|11314.3|11315.9|11314.9|11311|11310|250
1655229710000|2022-06-14 18:01:50|11315.6|11314.6|11318.4|11317.4|11319.4|11318.4|11315.6|11314.6|288
1655229720000|2022-06-14 18:02:00|11318.5|11317.5|11314.4|11313.4|11318.5|11317.5|11311.6|11310.6|170
1655229730000|2022-06-14 18:02:10|11314.5|11313.5|11313.6|11312.6|11316.9|11315.9|11309.6|11308.6|118
1655229740000|2022-06-14 18:02:20|11313.8|11312.8|11311.8|11310.8|11314.8|11313.8|11309.1|11308.1|86
1655229750000|2022-06-14 18:02:30|11312.3|11311.3|11314.9|11313.9|11315.4|11314.4|11312.3|11311.3|60
1655229760000|2022-06-14 18:02:40|11314.6|11313.6|11315.9|11314.9|11316.9|11315.9|11313.5|11312.5|68
1655229770000|2022-06-14 18:02:50|11316|11315|11309.3|11308.3|11316.1|11315.1|11309.3|11308.3|66
1655229780000|2022-06-14 18:03:00|11309.1|11308.1|11308.9|11307.9|11310.6|11309.6|11307.5|11306.5|126
1655229790000|2022-06-14 18:03:10|11309.1|11308.1|11308.3|11307.3|11309.8|11308.8|11306.9|11305.9|113
1655229800000|2022-06-14 18:03:20|11307.8|11306.8|11307.3|11306.3|11311.1|11310.1|11306.5|11305.5|127
1655229810000|2022-06-14 18:03:30|11307.4|11306.4|11312.1|11311.1|11312.5|11311.5|11307.4|11306.4|55
1655229820000|2022-06-14 18:03:40|11310.8|11309.8|11310.9|11309.9|11311.1|11310.1|11309.4|11308.4|61
1655229830000|2022-06-14 18:03:50|11310.6|11309.6|11313.6|11312.6|11313.6|11312.6|11309.5|11308.5|54
1655229840000|2022-06-14 18:04:00|11314.4|11313.4|11314.5|11313.5|11316.5|11315.5|11313.4|11312.4|94
1655229850000|2022-06-14 18:04:10|11314.6|11313.6|11309.6|11308.6|11315.5|11314.5|11308.4|11307.4|153
1655229860000|2022-06-14 18:04:20|11310.1|11309.1|11314.4|11313.4|11314.8|11313.8|11309.6|11308.6|64
1655229870000|2022-06-14 18:04:30|11314.5|11313.5|11307.6|11306.6|11315.3|11314.3|11307.5|11306.5|473
1655229880000|2022-06-14 18:04:40|11308.1|11307.1|11307.6|11306.6|11308.8|11307.8|11307|11306|101
1655229890000|2022-06-14 18:04:50|11307.5|11306.5|11308.8|11307.8|11311.3|11310.3|11306.9|11305.9|171
1655229900000|2022-06-14 18:05:00|11308.9|11307.9|11309.1|11308.1|11311.6|11310.6|11307.6|11306.6|137
1655229910000|2022-06-14 18:05:10|11309.3|11308.3|11308.1|11307.1|11309.3|11308.3|11304.4|11303.4|172
1655229920000|2022-06-14 18:05:20|11308.3|11307.3|11309.8|11308.8|11310.1|11309.1|11307.6|11306.6|64
1655229930000|2022-06-14 18:05:30|11309.5|11308.5|11307.5|11306.5|11312.6|11311.6|11307|11306|128
1655229940000|2022-06-14 18:05:40|11307.6|11306.6|11308.9|11307.9|11310.5|11309.5|11306.3|11305.3|105
1655229950000|2022-06-14 18:05:50|11309.5|11308.5|11310.4|11309.4|11311|11310|11308.1|11307.1|157
1655229960000|2022-06-14 18:06:00|11310.5|11309.5|11313.6|11312.6|11314.3|11313.3|11308.3|11307.3|145
1655229970000|2022-06-14 18:06:10|11313.8|11312.8|11318.3|11317.3|11322.8|11321.8|11312.5|11311.5|341
1655229980000|2022-06-14 18:06:20|11318.4|11317.4|11313.8|11312.8|11319.8|11318.8|11313.3|11312.3|164
1655229990000|2022-06-14 18:06:30|11313.5|11312.5|11316.9|11315.9|11317.5|11316.5|11313.1|11312.1|110
1655230000000|2022-06-14 18:06:40|11316.8|11315.8|11316.8|11315.8|11319.3|11318.3|11315.5|11314.5|99
1655230010000|2022-06-14 18:06:50|11317|11316|11317.3|11316.3|11318.4|11317.4|11314.8|11313.8|104
1655230020000|2022-06-14 18:07:00|11317.8|11316.8|11324.5|11323.5|11325.8|11324.8|11317.8|11316.8|212
1655230030000|2022-06-14 18:07:10|11324.4|11323.4|11322.3|11321.3|11326|11325|11320.9|11319.9|187
1655230040000|2022-06-14 18:07:20|11322.8|11321.8|11325.8|11324.8|11328.8|11327.8|11322.1|11321.1|143
1655230050000|2022-06-14 18:07:30|11325.6|11324.6|11328.3|11327.3|11328.4|11327.4|11325.1|11324.1|58
1655230060000|2022-06-14 18:07:40|11328.4|11327.4|11325.4|11324.4|11329.8|11328.8|11324.6|11323.6|141
1655230070000|2022-06-14 18:07:50|11325.5|11324.5|11328.6|11327.6|11329.6|11328.6|11325.1|11324.1|86
1655230080000|2022-06-14 18:08:00|11328.3|11327.3|11331.3|11330.3|11332.8|11331.8|11326.3|11325.3|193
1655230090000|2022-06-14 18:08:10|11331.1|11330.1|11331.3|11330.3|11333.1|11332.1|11330.6|11329.6|115
1655230100000|2022-06-14 18:08:20|11331.1|11330.1|11333.1|11332.1|11333.1|11332.1|11329|11328|77
1655230110000|2022-06-14 18:08:30|11333|11332|11328.4|11327.4|11335.1|11334.1|11328.1|11327.1|272
1655230120000|2022-06-14 18:08:40|11327.8|11326.8|11325.6|11324.6|11328.8|11327.8|11325.6|11324.6|207
1655230130000|2022-06-14 18:08:50|11326|11325|11329.1|11328.1|11331.3|11330.3|11325|11324|162
1655230140000|2022-06-14 18:09:00|11329.3|11328.3|11328.1|11327.1|11330.1|11329.1|11327.8|11326.8|84
1655230150000|2022-06-14 18:09:10|11327.9|11326.9|11329.1|11328.1|11329.1|11328.1|11327.5|11326.5|125
1655230160000|2022-06-14 18:09:20|11329.3|11328.3|11332.6|11331.6|11333.3|11332.3|11329.3|11328.3|124
1655230170000|2022-06-14 18:09:30|11332.5|11331.5|11331.1|11330.1|11333.3|11332.3|11330.3|11329.3|219
1655230180000|2022-06-14 18:09:40|11330.9|11329.9|11326.9|11325.9|11331|11330|11326.5|11325.5|123
1655230190000|2022-06-14 18:09:50|11327|11326|11327|11326|11329.5|11328.5|11325.3|11324.3|118
1655230200000|2022-06-14 18:10:00|11326.9|11325.9|11321.8|11320.8|11327.1|11326.1|11319.1|11318.1|168
1655230210000|2022-06-14 18:10:10|11321.6|11320.6|11316.8|11315.8|11321.8|11320.8|11316.8|11315.8|117
1655230220000|2022-06-14 18:10:20|11316.9|11315.9|11315.3|11314.3|11318|11317|11315.1|11314.1|99
1655230230000|2022-06-14 18:10:30|11315.8|11314.8|11313.6|11312.6|11316|11315|11312.4|11311.4|138
1655230240000|2022-06-14 18:10:40|11313.4|11312.4|11318.8|11317.8|11318.8|11317.8|11312.1|11311.1|119
1655230250000|2022-06-14 18:10:50|11318.4|11317.4|11318.3|11317.3|11320.6|11319.6|11317.6|11316.6|113
1655230260000|2022-06-14 18:11:00|11318.1|11317.1|11317|11316|11318.1|11317.1|11315|11314|89
1655230270000|2022-06-14 18:11:10|11316.9|11315.9|11312.1|11311.1|11319.1|11318.1|11311.6|11310.6|168
1655230280000|2022-06-14 18:11:20|11312.3|11311.3|11308.8|11307.8|11312.5|11311.5|11308.5|11307.5|124
1655230290000|2022-06-14 18:11:30|11308.6|11307.6|11306.8|11305.8|11309.6|11308.6|11305.9|11304.9|115
1655230300000|2022-06-14 18:11:40|11307.5|11306.5|11305.6|11304.6|11308|11307|11304.4|11303.4|149
1655230310000|2022-06-14 18:11:50|11305.3|11304.3|11305|11304|11306.4|11305.4|11301.8|11300.8|224
1655230320000|2022-06-14 18:12:00|11304.9|11303.9|11311|11310|11312.4|11311.4|11304.8|11303.8|231
1655230330000|2022-06-14 18:12:10|11311.5|11310.5|11307.1|11306.1|11311.6|11310.6|11306.8|11305.8|139
1655230340000|2022-06-14 18:12:20|11307|11306|11313.3|11312.3|11314.5|11313.5|11307|11306|153
1655230350000|2022-06-14 18:12:30|11312.5|11311.5|11308.4|11307.4|11312.5|11311.5|11307.9|11306.9|86
1655230360000|2022-06-14 18:12:40|11308.5|11307.5|11310.3|11309.3|11310.3|11309.3|11307|11306|87
1655230370000|2022-06-14 18:12:50|11310.1|11309.1|11308.8|11307.8|11310.9|11309.9|11308.8|11307.8|127
1655230380000|2022-06-14 18:13:00|11308.9|11307.9|11305.3|11304.3|11309.8|11308.8|11303.8|11302.8|125
1655230390000|2022-06-14 18:13:10|11306|11305|11306|11305|11308.8|11307.8|11304.5|11303.5|150
1655230400000|2022-06-14 18:13:20|11306.1|11305.1|11307.4|11306.4|11309.3|11308.3|11305.9|11304.9|100
1655230410000|2022-06-14 18:13:30|11307.6|11306.6|11305.9|11304.9|11307.8|11306.8|11305|11304|46
1655230420000|2022-06-14 18:13:40|11306.5|11305.5|11305.3|11304.3|11306.5|11305.5|11303.3|11302.3|56
1655230430000|2022-06-14 18:13:50|11305|11304|11301.5|11300.5|11305.3|11304.3|11301.5|11300.5|71
1655230440000|2022-06-14 18:14:00|11301.3|11300.3|11299|11298|11305.8|11304.8|11299|11298|242
1655230450000|2022-06-14 18:14:10|11298.9|11297.9|11298.8|11297.8|11300.1|11299.1|11297.8|11296.8|188
1655230460000|2022-06-14 18:14:20|11298.6|11297.6|11299.9|11298.9|11300.6|11299.6|11296.6|11295.6|117
1655230470000|2022-06-14 18:14:30|11299.8|11298.8|11301.1|11300.1|11301.9|11300.9|11295|11294|293
1655230480000|2022-06-14 18:14:40|11301.3|11300.3|11301.1|11300.1|11304.5|11303.5|11300.6|11299.6|120
1655230490000|2022-06-14 18:14:50|11301.8|11300.8|11307.5|11306.5|11308.1|11307.1|11301.8|11300.8|136
1655230500000|2022-06-14 18:15:00|11307.6|11306.6|11310|11309|11310.5|11309.5|11305.6|11304.6|104
1655230510000|2022-06-14 18:15:10|11309.9|11308.9|11308.9|11307.9|11311.9|11310.9|11306.5|11305.5|157
1655230520000|2022-06-14 18:15:20|11309.4|11308.4|11308.3|11307.3|11310.6|11309.6|11306.6|11305.6|132
1655230530000|2022-06-14 18:15:30|11308.4|11307.4|11314.4|11313.4|11315.8|11314.8|11306.8|11305.8|206
1655230540000|2022-06-14 18:15:40|11314.5|11313.5|11312.9|11311.9|11315|11314|11311.5|11310.5|68
1655230550000|2022-06-14 18:15:50|11312.4|11311.4|11311.4|11310.4|11313.1|11312.1|11309.8|11308.8|72
1655230560000|2022-06-14 18:16:00|11311|11310|11316.6|11315.6|11318.3|11317.3|11308.5|11307.5|126
1655230570000|2022-06-14 18:16:10|11316.5|11315.5|11312.1|11311.1|11317.3|11316.3|11311.1|11310.1|91
1655230580000|2022-06-14 18:16:20|11312.6|11311.6|11311|11310|11312.6|11311.6|11309.8|11308.8|75
1655230590000|2022-06-14 18:16:30|11310.9|11309.9|11310.3|11309.3|11312.3|11311.3|11309.6|11308.6|59
1655230600000|2022-06-14 18:16:40|11310.4|11309.4|11312.3|11311.3|11312.9|11311.9|11309|11308|85
1655230610000|2022-06-14 18:16:50|11312.1|11311.1|11311.8|11310.8|11312.1|11311.1|11309.9|11308.9|46
1655230620000|2022-06-14 18:17:00|11311.6|11310.6|11309.6|11308.6|11314.6|11313.6|11309.4|11308.4|111
1655230630000|2022-06-14 18:17:10|11309.8|11308.8|11308.5|11307.5|11313|11312|11308.5|11307.5|97
1655230640000|2022-06-14 18:17:20|11307.8|11306.8|11309.1|11308.1|11310.3|11309.3|11306.3|11305.3|104
1655230650000|2022-06-14 18:17:30|11309|11308|11309|11308|11311.4|11310.4|11308.9|11307.9|90
1655230660000|2022-06-14 18:17:40|11310|11309|11306.6|11305.6|11311.1|11310.1|11305.8|11304.8|71
1655230670000|2022-06-14 18:17:50|11306.8|11305.8|11305.9|11304.9|11307.5|11306.5|11305.8|11304.8|49
1655230680000|2022-06-14 18:18:00|11306|11305|11311.9|11310.9|11312|11311|11305|11304|149
1655230690000|2022-06-14 18:18:10|11311.6|11310.6|11316.9|11315.9|11317.8|11316.8|11311.1|11310.1|126
1655230700000|2022-06-14 18:18:20|11317|11316|11311.6|11310.6|11317.5|11316.5|11310.6|11309.6|291
1655230710000|2022-06-14 18:18:30|11311.5|11310.5|11312.3|11311.3|11312.3|11311.3|11307.6|11306.6|107
1655230720000|2022-06-14 18:18:40|11312.4|11311.4|11315.3|11314.3|11315.4|11314.4|11312|11311|83
1655230730000|2022-06-14 18:18:50|11315.1|11314.1|11314|11313|11318.3|11317.3|11313.4|11312.4|147
1655230740000|2022-06-14 18:19:00|11314.1|11313.1|11312.5|11311.5|11314.9|11313.9|11310.5|11309.5|202
1655230750000|2022-06-14 18:19:10|11312.6|11311.6|11312.5|11311.5|11313.3|11312.3|11310|11309|70
1655230760000|2022-06-14 18:19:20|11312.3|11311.3|11313.5|11312.5|11314|11313|11311.5|11310.5|34
1655230770000|2022-06-14 18:19:30|11312.4|11311.4|11315.4|11314.4|11317.3|11316.3|11312.4|11311.4|90
1655230780000|2022-06-14 18:19:40|11315.1|11314.1|11317.3|11316.3|11318.4|11317.4|11315|11314|60
1655230790000|2022-06-14 18:19:50|11317.5|11316.5|11317.4|11316.4|11317.9|11316.9|11316.6|11315.6|108
1655230800000|2022-06-14 18:20:00|11317.5|11316.5|11312.9|11311.9|11319.6|11318.6|11312.9|11311.9|143
1655230810000|2022-06-14 18:20:10|11312.1|11311.1|11321.3|11320.3|11321.6|11320.6|11311.1|11310.1|195
1655230820000|2022-06-14 18:20:20|11321.4|11320.4|11323.9|11322.9|11323.9|11322.9|11320.4|11319.4|125
1655230830000|2022-06-14 18:20:30|11324.6|11323.6|11325.4|11324.4|11325.9|11324.9|11322.4|11321.4|108
1655230840000|2022-06-14 18:20:40|11325.1|11324.1|11322.4|11321.4|11325.6|11324.6|11320.4|11319.4|100
1655230850000|2022-06-14 18:20:50|11322|11321|11323.3|11322.3|11324|11323|11319|11318|139
1655230860000|2022-06-14 18:21:00|11323.1|11322.1|11325.3|11324.3|11326.6|11325.6|11321.8|11320.8|74
1655230870000|2022-06-14 18:21:10|11325.1|11324.1|11324|11323|11327.6|11326.6|11322.1|11321.1|92
1655230880000|2022-06-14 18:21:20|11324.8|11323.8|11321.5|11320.5|11324.9|11323.9|11319.1|11318.1|134
1655230890000|2022-06-14 18:21:30|11321.6|11320.6|11325.9|11324.9|11326.3|11325.3|11319.9|11318.9|45
1655230900000|2022-06-14 18:21:40|11325.8|11324.8|11322.8|11321.8|11326.3|11325.3|11321.9|11320.9|54
1655230910000|2022-06-14 18:21:50|11323|11322|11326.1|11325.1|11326.1|11325.1|11321.9|11320.9|93
1655230920000|2022-06-14 18:22:00|11326|11325|11325.4|11324.4|11327.6|11326.6|11323.9|11322.9|82
1655230930000|2022-06-14 18:22:10|11325.5|11324.5|11326.5|11325.5|11327.3|11326.3|11324.5|11323.5|66
1655230940000|2022-06-14 18:22:20|11326.1|11325.1|11325.3|11324.3|11326.4|11325.4|11322.9|11321.9|115
1655230950000|2022-06-14 18:22:30|11325.1|11324.1|11324.9|11323.9|11325.5|11324.5|11322.9|11321.9|48
1655230960000|2022-06-14 18:22:40|11325|11324|11326.1|11325.1|11326.9|11325.9|11324.6|11323.6|75
1655230970000|2022-06-14 18:22:50|11326.3|11325.3|11326.1|11325.1|11326.6|11325.6|11325.3|11324.3|59
1655230980000|2022-06-14 18:23:00|11326.4|11325.4|11325.6|11324.6|11328.1|11327.1|11324.4|11323.4|112
1655230990000|2022-06-14 18:23:10|11325.4|11324.4|11321.8|11320.8|11326|11325|11320.9|11319.9|117
1655231000000|2022-06-14 18:23:20|11321.6|11320.6|11322.9|11321.9|11323.1|11322.1|11320.6|11319.6|60
1655231010000|2022-06-14 18:23:30|11322.8|11321.8|11322.9|11321.9|11324.5|11323.5|11322.1|11321.1|32
1655231020000|2022-06-14 18:23:40|11322|11321|11324.8|11323.8|11324.9|11323.9|11320.6|11319.6|83
1655231030000|2022-06-14 18:23:50|11324.6|11323.6|11326.4|11325.4|11326.9|11325.9|11323.9|11322.9|108
1655231040000|2022-06-14 18:24:00|11326.1|11325.1|11333.1|11332.1|11333.1|11332.1|11325.4|11324.4|172
1655231050000|2022-06-14 18:24:10|11333.4|11332.4|11333.3|11332.3|11334.6|11333.6|11332.5|11331.5|96
1655231060000|2022-06-14 18:24:20|11333.4|11332.4|11325.9|11324.9|11333.6|11332.6|11325.9|11324.9|194
1655231070000|2022-06-14 18:24:30|11325.8|11324.8|11323.9|11322.9|11325.8|11324.8|11320.9|11319.9|137
1655231080000|2022-06-14 18:24:40|11323.8|11322.8|11318.6|11317.6|11323.8|11322.8|11317.4|11316.4|178
1655231090000|2022-06-14 18:24:50|11318.4|11317.4|11319.9|11318.9|11320.1|11319.1|11316.3|11315.3|123
1655231100000|2022-06-14 18:25:00|11317.4|11316.4|11320.9|11319.9|11321|11320|11317.4|11316.4|76
1655231110000|2022-06-14 18:25:10|11321|11320|11318.6|11317.6|11324.1|11323.1|11318|11317|110
1655231120000|2022-06-14 18:25:20|11318.5|11317.5|11317.6|11316.6|11318.9|11317.9|11315.3|11314.3|76
1655231130000|2022-06-14 18:25:30|11317.8|11316.8|11319.8|11318.8|11321.4|11320.4|11316.4|11315.4|83
1655231140000|2022-06-14 18:25:40|11319.4|11318.4|11316.5|11315.5|11320.8|11319.8|11314.8|11313.8|60
1655231150000|2022-06-14 18:25:50|11316.6|11315.6|11315.5|11314.5|11317.6|11316.6|11314.6|11313.6|93
1655231160000|2022-06-14 18:26:00|11315.6|11314.6|11310.8|11309.8|11317.1|11316.1|11310.6|11309.6|146
1655231170000|2022-06-14 18:26:10|11310.9|11309.9|11314.9|11313.9|11315.8|11314.8|11308.9|11307.9|182
1655231180000|2022-06-14 18:26:20|11314.8|11313.8|11317.1|11316.1|11318.9|11317.9|11314.8|11313.8|102
1655231190000|2022-06-14 18:26:30|11317.4|11316.4|11316.8|11315.8|11318|11317|11313|11312|118
1655231200000|2022-06-14 18:26:40|11315.9|11314.9|11322.9|11321.9|11323.3|11322.3|11315.9|11314.9|124
1655231210000|2022-06-14 18:26:50|11322.5|11321.5|11323.1|11322.1|11323.1|11322.1|11319.5|11318.5|74
1655231220000|2022-06-14 18:27:00|11323.4|11322.4|11320.6|11319.6|11325|11324|11319.9|11318.9|79
1655231230000|2022-06-14 18:27:10|11320.5|11319.5|11327.6|11326.6|11327.6|11326.6|11319.9|11318.9|66
1655231240000|2022-06-14 18:27:20|11327.8|11326.8|11330.6|11329.6|11330.9|11329.9|11325.4|11324.4|73
1655231250000|2022-06-14 18:27:30|11330.8|11329.8|11331.4|11330.4|11331.6|11330.6|11327.1|11326.1|87
1655231260000|2022-06-14 18:27:40|11331.3|11330.3|11329.6|11328.6|11331.3|11330.3|11328.3|11327.3|65
1655231270000|2022-06-14 18:27:50|11329.5|11328.5|11326.1|11325.1|11329.9|11328.9|11325.6|11324.6|88
1655231280000|2022-06-14 18:28:00|11326|11325|11327.6|11326.6|11328.8|11327.8|11324.4|11323.4|88
1655231290000|2022-06-14 18:28:10|11327.8|11326.8|11324.9|11323.9|11329.6|11328.6|11324.9|11323.9|54
1655231300000|2022-06-14 18:28:20|11325|11324|11326.9|11325.9|11328.1|11327.1|11324.4|11323.4|107
1655231310000|2022-06-14 18:28:30|11326.6|11325.6|11327.1|11326.1|11329.1|11328.1|11323.8|11322.8|106
1655231320000|2022-06-14 18:28:40|11327.3|11326.3|11329.9|11328.9|11330.6|11329.6|11327.3|11326.3|45
1655231330000|2022-06-14 18:28:50|11330|11329|11330.1|11329.1|11330.9|11329.9|11327.8|11326.8|59
1655231340000|2022-06-14 18:29:00|11330.4|11329.4|11326.6|11325.6|11330.4|11329.4|11323.6|11322.6|134
1655231350000|2022-06-14 18:29:10|11326.3|11325.3|11329.3|11328.3|11330.6|11329.6|11324.6|11323.6|136
1655231360000|2022-06-14 18:29:20|11329.4|11328.4|11325.8|11324.8|11330|11329|11325.6|11324.6|144
1655231370000|2022-06-14 18:29:30|11325.6|11324.6|11328.6|11327.6|11329.4|11328.4|11324.5|11323.5|96
1655231380000|2022-06-14 18:29:40|11328.9|11327.9|11326.1|11325.1|11328.9|11327.9|11325.1|11324.1|78
1655231390000|2022-06-14 18:29:50|11325.8|11324.8|11324.5|11323.5|11326|11325|11323.4|11322.4|59
1655231400000|2022-06-14 18:30:00|11324.6|11323.6|11323.4|11322.4|11324.6|11323.6|11321.4|11320.4|145
1655231410000|2022-06-14 18:30:10|11323.3|11322.3|11321.9|11320.9|11324.9|11323.9|11320.9|11319.9|68
1655231420000|2022-06-14 18:30:20|11321.1|11320.1|11321.9|11320.9|11322.3|11321.3|11316.8|11315.8|163
1655231430000|2022-06-14 18:30:30|11322.6|11321.6|11317.9|11316.9|11323.1|11322.1|11317.6|11316.6|92
1655231440000|2022-06-14 18:30:40|11318.1|11317.1|11314.8|11313.8|11319.9|11318.9|11314.8|11313.8|169
1655231450000|2022-06-14 18:30:50|11314.5|11313.5|11309.9|11308.9|11315.5|11314.5|11309|11308|164
1655231460000|2022-06-14 18:31:00|11309.8|11308.8|11308.1|11307.1|11310.1|11309.1|11306.5|11305.5|361
1655231470000|2022-06-14 18:31:10|11308.3|11307.3|11310.6|11309.6|11312.3|11311.3|11306.4|11305.4|211
1655231480000|2022-06-14 18:31:20|11310.5|11309.5|11311.3|11310.3|11312.8|11311.8|11309.3|11308.3|174
1655231490000|2022-06-14 18:31:30|11311|11310|11303.9|11302.9|11311.3|11310.3|11303.5|11302.5|203
1655231500000|2022-06-14 18:31:40|11304.3|11303.3|11309.5|11308.5|11309.8|11308.8|11301.3|11300.3|194
1655231510000|2022-06-14 18:31:50|11310.3|11309.3|11307|11306|11311.6|11310.6|11306.4|11305.4|161
1655231520000|2022-06-14 18:32:00|11306.8|11305.8|11305.8|11304.8|11306.8|11305.8|11302.8|11301.8|138
1655231530000|2022-06-14 18:32:10|11305.9|11304.9|11308.9|11307.9|11309.3|11308.3|11305.5|11304.5|92
1655231540000|2022-06-14 18:32:20|11308.8|11307.8|11308.3|11307.3|11312|11311|11307.1|11306.1|160
1655231550000|2022-06-14 18:32:30|11308.4|11307.4|11307.1|11306.1|11309.6|11308.6|11306.8|11305.8|76
1655231560000|2022-06-14 18:32:40|11307.3|11306.3|11309.9|11308.9|11310|11309|11306.8|11305.8|77
1655231570000|2022-06-14 18:32:50|11309.5|11308.5|11305.5|11304.5|11309.9|11308.9|11304.5|11303.5|103
1655231580000|2022-06-14 18:33:00|11305.9|11304.9|11303.4|11302.4|11306.3|11305.3|11302.8|11301.8|93
1655231590000|2022-06-14 18:33:10|11303.3|11302.3|11307.3|11306.3|11308.3|11307.3|11301|11300|201
1655231600000|2022-06-14 18:33:20|11307.4|11306.4|11310.5|11309.5|11311.3|11310.3|11307.3|11306.3|129
1655231610000|2022-06-14 18:33:30|11310.6|11309.6|11310.8|11309.8|11311.5|11310.5|11309.5|11308.5|114
1655231620000|2022-06-14 18:33:40|11310.5|11309.5|11315.3|11314.3|11316.8|11315.8|11310.5|11309.5|142
1655231630000|2022-06-14 18:33:50|11315.8|11314.8|11317.5|11316.5|11318.5|11317.5|11314.3|11313.3|171
1655231640000|2022-06-14 18:34:00|11317.1|11316.1|11317|11316|11323|11322|11316.8|11315.8|210
1655231650000|2022-06-14 18:34:10|11316.8|11315.8|11318.1|11317.1|11320.1|11319.1|11316|11315|91
1655231660000|2022-06-14 18:34:20|11318.3|11317.3|11315.6|11314.6|11319.4|11318.4|11315|11314|74
1655231670000|2022-06-14 18:34:30|11315.8|11314.8|11322.4|11321.4|11323.3|11322.3|11315.8|11314.8|92
1655231680000|2022-06-14 18:34:40|11322.6|11321.6|11325|11324|11326.6|11325.6|11322.3|11321.3|115
1655231690000|2022-06-14 18:34:50|11324.1|11323.1|11321.3|11320.3|11324.3|11323.3|11320.5|11319.5|154
1655231700000|2022-06-14 18:35:00|11321.9|11320.9|11320.6|11319.6|11325|11324|11319.5|11318.5|112
1655231710000|2022-06-14 18:35:10|11320.9|11319.9|11319|11318|11322.3|11321.3|11318.4|11317.4|86
1655231720000|2022-06-14 18:35:20|11319.1|11318.1|11322.9|11321.9|11323.5|11322.5|11317.6|11316.6|90
1655231730000|2022-06-14 18:35:30|11323|11322|11325|11324|11326.6|11325.6|11323|11322|95
1655231740000|2022-06-14 18:35:40|11324.5|11323.5|11325.9|11324.9|11326|11325|11324|11323|83
1655231750000|2022-06-14 18:35:50|11325.6|11324.6|11326.1|11325.1|11327.3|11326.3|11325|11324|141
1655231760000|2022-06-14 18:36:00|11326|11325|11328.1|11327.1|11329.6|11328.6|11325.8|11324.8|87
1655231770000|2022-06-14 18:36:10|11328.3|11327.3|11327.3|11326.3|11329.6|11328.6|11325.3|11324.3|121
1655231780000|2022-06-14 18:36:20|11327.1|11326.1|11324.1|11323.1|11327.9|11326.9|11322.9|11321.9|104
1655231790000|2022-06-14 18:36:30|11324|11323|11325.6|11324.6|11325.9|11324.9|11321.3|11320.3|98
1655231800000|2022-06-14 18:36:40|11325.8|11324.8|11324.9|11323.9|11326.3|11325.3|11323.6|11322.6|73
1655231810000|2022-06-14 18:36:50|11325|11324|11325|11324|11328.1|11327.1|11325|11324|68
1655231820000|2022-06-14 18:37:00|11325.4|11324.4|11326.3|11325.3|11326.4|11325.4|11323.5|11322.5|61
1655231830000|2022-06-14 18:37:10|11326.1|11325.1|11323.5|11322.5|11327|11326|11323.3|11322.3|123
1655231840000|2022-06-14 18:37:20|11323.4|11322.4|11325.4|11324.4|11325.4|11324.4|11321|11320|216
1655231850000|2022-06-14 18:37:30|11325.9|11324.9|11325.3|11324.3|11330|11329|11325.1|11324.1|108
1655231860000|2022-06-14 18:37:40|11324.9|11323.9|11323.1|11322.1|11324.9|11323.9|11321.4|11320.4|344
1655231870000|2022-06-14 18:37:50|11323|11322|11323.6|11322.6|11324.4|11323.4|11322|11321|105
1655231880000|2022-06-14 18:38:00|11323.8|11322.8|11321.9|11320.9|11324.4|11323.4|11319.4|11318.4|123
1655231890000|2022-06-14 18:38:10|11321.8|11320.8|11317.8|11316.8|11322.3|11321.3|11316.4|11315.4|132
1655231900000|2022-06-14 18:38:20|11317.9|11316.9|11319.3|11318.3|11319.6|11318.6|11316.4|11315.4|58
1655231910000|2022-06-14 18:38:30|11320|11319|11322.4|11321.4|11322.8|11321.8|11318.5|11317.5|168
1655231920000|2022-06-14 18:38:40|11322.5|11321.5|11326.5|11325.5|11327.4|11326.4|11321.4|11320.4|102
1655231930000|2022-06-14 18:38:50|11326.6|11325.6|11329.6|11328.6|11329.9|11328.9|11326.6|11325.6|107
1655231940000|2022-06-14 18:39:00|11330.4|11329.4|11332.8|11331.8|11332.8|11331.8|11327.9|11326.9|208
1655231950000|2022-06-14 18:39:10|11332.6|11331.6|11333.5|11332.5|11334.1|11333.1|11332.3|11331.3|182
1655231960000|2022-06-14 18:39:20|11333.3|11332.3|11332|11331|11337.8|11336.8|11331.3|11330.3|343
1655231970000|2022-06-14 18:39:30|11332.1|11331.1|11329.8|11328.8|11332.8|11331.8|11329.1|11328.1|157
1655231980000|2022-06-14 18:39:40|11330.8|11329.8|11331.4|11330.4|11333.8|11332.8|11329.6|11328.6|152
1655231990000|2022-06-14 18:39:50|11331.3|11330.3|11325.1|11324.1|11333.5|11332.5|11325.1|11324.1|234
1655232000000|2022-06-14 18:40:00|11325|11324|11326.1|11325.1|11327.8|11326.8|11323.4|11322.4|128
1655232010000|2022-06-14 18:40:10|11326.3|11325.3|11322.3|11321.3|11326.3|11325.3|11321.1|11320.1|157
1655232020000|2022-06-14 18:40:20|11322.1|11321.1|11316.4|11315.4|11322.1|11321.1|11315.8|11314.8|240
1655232030000|2022-06-14 18:40:30|11316.5|11315.5|11316|11315|11317.8|11316.8|11313|11312|310
1655232040000|2022-06-14 18:40:40|11315.6|11314.6|11311.9|11310.9|11316.3|11315.3|11311|11310|186
1655232050000|2022-06-14 18:40:50|11311.8|11310.8|11317.8|11316.8|11318.1|11317.1|11311.8|11310.8|137
1655232060000|2022-06-14 18:41:00|11317.4|11316.4|11315.1|11314.1|11317.8|11316.8|11314.9|11313.9|66
1655232070000|2022-06-14 18:41:10|11315|11314|11311.8|11310.8|11315.1|11314.1|11309.8|11308.8|217
1655232080000|2022-06-14 18:41:20|11311.6|11310.6|11312.5|11311.5|11317.4|11316.4|11311.6|11310.6|129
1655232090000|2022-06-14 18:41:30|11312.1|11311.1|11312|11311|11312.6|11311.6|11311|11310|71
1655232100000|2022-06-14 18:41:40|11312.3|11311.3|11310.4|11309.4|11313.3|11312.3|11309.5|11308.5|81
1655232110000|2022-06-14 18:41:50|11310.5|11309.5|11308.6|11307.6|11311.3|11310.3|11308.5|11307.5|141
1655232120000|2022-06-14 18:42:00|11308.5|11307.5|11304|11303|11308.9|11307.9|11303.3|11302.3|322
1655232130000|2022-06-14 18:42:10|11304.4|11303.4|11306.8|11305.8|11308.3|11307.3|11301.3|11300.3|261
1655232140000|2022-06-14 18:42:20|11306.6|11305.6|11303.5|11302.5|11307|11306|11303|11302|106
1655232150000|2022-06-14 18:42:30|11303.8|11302.8|11306.3|11305.3|11306.3|11305.3|11301.4|11300.4|79
1655232160000|2022-06-14 18:42:40|11306.1|11305.1|11302.1|11301.1|11306.5|11305.5|11300.5|11299.5|113
1655232170000|2022-06-14 18:42:50|11301.9|11300.9|11302.8|11301.8|11304.3|11303.3|11301|11300|64
1655232180000|2022-06-14 18:43:00|11302.4|11301.4|11303|11302|11308.8|11307.8|11302.3|11301.3|174
1655232190000|2022-06-14 18:43:10|11302.9|11301.9|11301.3|11300.3|11304.4|11303.4|11300.4|11299.4|95
1655232200000|2022-06-14 18:43:20|11301.4|11300.4|11300.9|11299.9|11303.6|11302.6|11300.9|11299.9|69
1655232210000|2022-06-14 18:43:30|11301|11300|11306.1|11305.1|11306.1|11305.1|11299|11298|106
1655232220000|2022-06-14 18:43:40|11306.3|11305.3|11305.4|11304.4|11306.9|11305.9|11303.6|11302.6|76
1655232230000|2022-06-14 18:43:50|11305.5|11304.5|11302.6|11301.6|11305.5|11304.5|11302.1|11301.1|75
1655232240000|2022-06-14 18:44:00|11302.5|11301.5|11302.6|11301.6|11302.8|11301.8|11300.8|11299.8|83
1655232250000|2022-06-14 18:44:10|11302.4|11301.4|11301.3|11300.3|11302.9|11301.9|11300.1|11299.1|132
1655232260000|2022-06-14 18:44:20|11301|11300|11300.4|11299.4|11301.3|11300.3|11299.4|11298.4|91
1655232270000|2022-06-14 18:44:30|11300.5|11299.5|11297.6|11296.6|11301.3|11300.3|11297.4|11296.4|94
1655232280000|2022-06-14 18:44:40|11297.8|11296.8|11296.1|11295.1|11299|11298|11295.6|11294.6|134
1655232290000|2022-06-14 18:44:50|11296|11295|11299.1|11298.1|11299.3|11298.3|11295.3|11294.3|184
1655232300000|2022-06-14 18:45:00|11299.3|11298.3|11300.9|11299.9|11302.5|11301.5|11297.4|11296.4|164
1655232310000|2022-06-14 18:45:10|11300.8|11299.8|11301.8|11300.8|11302.6|11301.6|11300.3|11299.3|109
1655232320000|2022-06-14 18:45:20|11301.9|11300.9|11304.3|11303.3|11305.4|11304.4|11301.4|11300.4|145
1655232330000|2022-06-14 18:45:30|11304.1|11303.1|11306.5|11305.5|11308.8|11307.8|11303.8|11302.8|183
1655232340000|2022-06-14 18:45:40|11306.3|11305.3|11309.6|11308.6|11309.9|11308.9|11305|11304|92
1655232350000|2022-06-14 18:45:50|11309.5|11308.5|11304.4|11303.4|11309.5|11308.5|11301.3|11300.3|202
1655232360000|2022-06-14 18:46:00|11304.5|11303.5|11305.3|11304.3|11305.3|11304.3|11301.4|11300.4|78
1655232370000|2022-06-14 18:46:10|11305.1|11304.1|11299.9|11298.9|11305.6|11304.6|11299.4|11298.4|133
1655232380000|2022-06-14 18:46:20|11299.6|11298.6|11298|11297|11300.6|11299.6|11297|11296|47
1655232390000|2022-06-14 18:46:30|11298.1|11297.1|11296|11295|11298.6|11297.6|11296|11295|120
1655232400000|2022-06-14 18:46:40|11296.1|11295.1|11295.5|11294.5|11297.4|11296.4|11294.8|11293.8|92
1655232410000|2022-06-14 18:46:50|11295.4|11294.4|11295.6|11294.6|11296.4|11295.4|11294.3|11293.3|166
1655232420000|2022-06-14 18:47:00|11296|11295|11295.3|11294.3|11296.4|11295.4|11294.8|11293.8|198
1655232430000|2022-06-14 18:47:10|11295.1|11294.1|11291.9|11290.9|11295.3|11294.3|11291.8|11290.8|191
1655232440000|2022-06-14 18:47:20|11291.8|11290.8|11299.8|11298.8|11299.8|11298.8|11291.8|11290.8|287
1655232450000|2022-06-14 18:47:30|11299.5|11298.5|11293.8|11292.8|11300.5|11299.5|11293.4|11292.4|154
1655232460000|2022-06-14 18:47:40|11293.9|11292.9|11293.5|11292.5|11297|11296|11293.4|11292.4|90
1655232470000|2022-06-14 18:47:50|11293.4|11292.4|11293.8|11292.8|11294.1|11293.1|11292.5|11291.5|74
1655232480000|2022-06-14 18:48:00|11294.5|11293.5|11288.4|11287.4|11294.5|11293.5|11287.9|11286.9|210
1655232490000|2022-06-14 18:48:10|11288.3|11287.3|11284.5|11283.5|11288.8|11287.8|11284.1|11283.1|546
1655232500000|2022-06-14 18:48:20|11284.8|11283.8|11283|11282|11285|11284|11282.5|11281.5|318
1655232510000|2022-06-14 18:48:30|11282.9|11281.9|11282.3|11281.3|11284.5|11283.5|11280.9|11279.9|282
1655232520000|2022-06-14 18:48:40|11281.9|11280.9|11279.9|11278.9|11282|11281|11279|11278|258
1655232530000|2022-06-14 18:48:50|11279.8|11278.8|11281.1|11280.1|11281.5|11280.5|11279.1|11278.1|183
1655232540000|2022-06-14 18:49:00|11281|11280|11282.4|11281.4|11282.8|11281.8|11280|11279|107
1655232550000|2022-06-14 18:49:10|11282.3|11281.3|11285.9|11284.9|11286.3|11285.3|11280.3|11279.3|253
1655232560000|2022-06-14 18:49:20|11285.8|11284.8|11281.3|11280.3|11285.8|11284.8|11280.3|11279.3|203
1655232570000|2022-06-14 18:49:30|11281.1|11280.1|11279.1|11278.1|11282.8|11281.8|11278.8|11277.8|113
1655232580000|2022-06-14 18:49:40|11279.3|11278.3|11279.8|11278.8|11280.3|11279.3|11277.9|11276.9|128
1655232590000|2022-06-14 18:49:50|11279.9|11278.9|11280.3|11279.3|11281.8|11280.8|11278.4|11277.4|148
1655232600000|2022-06-14 18:50:00|11280.5|11279.5|11278.9|11277.9|11280.6|11279.6|11278.3|11277.3|153
1655232610000|2022-06-14 18:50:10|11278.8|11277.8|11275.8|11274.8|11280.1|11279.1|11275.8|11274.8|168
1655232620000|2022-06-14 18:50:20|11275.5|11274.5|11275.8|11274.8|11277|11276|11274.3|11273.3|207
1655232630000|2022-06-14 18:50:30|11275.5|11274.5|11277.8|11276.8|11279.5|11278.5|11275.5|11274.5|178
1655232640000|2022-06-14 18:50:40|11276.8|11275.8|11275.3|11274.3|11278.8|11277.8|11275.3|11274.3|87
1655232650000|2022-06-14 18:50:50|11275.5|11274.5|11275.4|11274.4|11276.8|11275.8|11272.8|11271.8|357
1655232660000|2022-06-14 18:51:00|11275.5|11274.5|11274|11273|11275.5|11274.5|11273.1|11272.1|199
1655232670000|2022-06-14 18:51:10|11274.1|11273.1|11272.1|11271.1|11276|11275|11271.3|11270.3|338
1655232680000|2022-06-14 18:51:20|11272|11271|11274.1|11273.1|11276.3|11275.3|11271.8|11270.8|177
1655232690000|2022-06-14 18:51:30|11274.3|11273.3|11277.4|11276.4|11279.4|11278.4|11273.3|11272.3|245
1655232700000|2022-06-14 18:51:40|11277.3|11276.3|11282|11281|11282.3|11281.3|11277|11276|233
1655232710000|2022-06-14 18:51:50|11282.1|11281.1|11285.5|11284.5|11287.6|11286.6|11281|11280|318
1655232720000|2022-06-14 18:52:00|11285|11284|11286|11285|11288.8|11287.8|11282.8|11281.8|234
1655232730000|2022-06-14 18:52:10|11286.1|11285.1|11285.8|11284.8|11287.8|11286.8|11284.8|11283.8|175
1655232740000|2022-06-14 18:52:20|11285.5|11284.5|11290.5|11289.5|11293.8|11292.8|11285.5|11284.5|239
1655232750000|2022-06-14 18:52:30|11290.1|11289.1|11286.8|11285.8|11290.4|11289.4|11286|11285|174
1655232760000|2022-06-14 18:52:40|11287|11286|11287.8|11286.8|11288.3|11287.3|11286.3|11285.3|135
1655232770000|2022-06-14 18:52:50|11287.3|11286.3|11286.9|11285.9|11288.3|11287.3|11284.8|11283.8|212
1655232780000|2022-06-14 18:53:00|11286.8|11285.8|11291.3|11290.3|11292.3|11291.3|11286.5|11285.5|157
1655232790000|2022-06-14 18:53:10|11291.1|11290.1|11290.3|11289.3|11292.3|11291.3|11289.5|11288.5|138
1655232800000|2022-06-14 18:53:20|11290.1|11289.1|11289.6|11288.6|11291.1|11290.1|11288.4|11287.4|82
1655232810000|2022-06-14 18:53:30|11289.8|11288.8|11290.9|11289.9|11291.4|11290.4|11289.3|11288.3|48
1655232820000|2022-06-14 18:53:40|11291|11290|11290.8|11289.8|11292|11291|11290|11289|71
1655232830000|2022-06-14 18:53:50|11290.5|11289.5|11286.4|11285.4|11292|11291|11286.4|11285.4|111
1655232840000|2022-06-14 18:54:00|11286.1|11285.1|11288|11287|11289.1|11288.1|11283.9|11282.9|144
1655232850000|2022-06-14 18:54:10|11288.5|11287.5|11289.9|11288.9|11290.8|11289.8|11288.4|11287.4|133
1655232860000|2022-06-14 18:54:20|11290|11289|11285.5|11284.5|11290.8|11289.8|11284.3|11283.3|122
1655232870000|2022-06-14 18:54:30|11285.4|11284.4|11282.9|11281.9|11285.9|11284.9|11282.5|11281.5|78
1655232880000|2022-06-14 18:54:40|11283.1|11282.1|11279.5|11278.5|11283.1|11282.1|11278.6|11277.6|73
1655232890000|2022-06-14 18:54:50|11279.4|11278.4|11278.8|11277.8|11281.5|11280.5|11278.8|11277.8|144
1655232900000|2022-06-14 18:55:00|11277.3|11276.3|11277.6|11276.6|11280.3|11279.3|11277.3|11276.3|120
1655232910000|2022-06-14 18:55:10|11277.8|11276.8|11277.3|11276.3|11279.4|11278.4|11275.3|11274.3|142
1655232920000|2022-06-14 18:55:20|11277.1|11276.1|11277.3|11276.3|11279.4|11278.4|11276|11275|109
1655232930000|2022-06-14 18:55:30|11277|11276|11275.9|11274.9|11280.4|11279.4|11275.3|11274.3|136
1655232940000|2022-06-14 18:55:40|11275.6|11274.6|11276|11275|11278|11277|11274.6|11273.6|150
1655232950000|2022-06-14 18:55:50|11276.1|11275.1|11276.5|11275.5|11277|11276|11274.3|11273.3|161
1655232960000|2022-06-14 18:56:00|11276.4|11275.4|11275|11274|11276.9|11275.9|11273.4|11272.4|105
1655232970000|2022-06-14 18:56:10|11274.4|11273.4|11281.1|11280.1|11282.6|11281.6|11274.4|11273.4|164
1655232980000|2022-06-14 18:56:20|11281.6|11280.6|11281.1|11280.1|11284.1|11283.1|11280.5|11279.5|98
1655232990000|2022-06-14 18:56:30|11280.9|11279.9|11282.1|11281.1|11282.8|11281.8|11280.9|11279.9|83
1655233000000|2022-06-14 18:56:40|11281.8|11280.8|11277|11276|11282.3|11281.3|11276.6|11275.6|104
1655233010000|2022-06-14 18:56:50|11276.8|11275.8|11277.1|11276.1|11277.8|11276.8|11274.1|11273.1|123
1655233020000|2022-06-14 18:57:00|11277|11276|11279.6|11278.6|11280.3|11279.3|11276.5|11275.5|63
1655233030000|2022-06-14 18:57:10|11279.5|11278.5|11277.3|11276.3|11280.5|11279.5|11276.6|11275.6|90
1655233040000|2022-06-14 18:57:20|11277.4|11276.4|11278|11277|11278.5|11277.5|11274.4|11273.4|152
1655233050000|2022-06-14 18:57:30|11278.6|11277.6|11279.4|11278.4|11279.8|11278.8|11278.1|11277.1|152
1655233060000|2022-06-14 18:57:40|11279.5|11278.5|11280.5|11279.5|11281|11280|11278.9|11277.9|140
1655233070000|2022-06-14 18:57:50|11280.6|11279.6|11278|11277|11281.8|11280.8|11277|11276|141
1655233080000|2022-06-14 18:58:00|11277.9|11276.9|11276.3|11275.3|11278.8|11277.8|11276.1|11275.1|164
1655233090000|2022-06-14 18:58:10|11276.4|11275.4|11274.4|11273.4|11277.5|11276.5|11274|11273|90
1655233100000|2022-06-14 18:58:20|11274.5|11273.5|11272.4|11271.4|11276|11275|11271.8|11270.8|85
1655233110000|2022-06-14 18:58:30|11272.5|11271.5|11272.3|11271.3|11275|11274|11272.3|11271.3|144
1655233120000|2022-06-14 18:58:40|11272.4|11271.4|11275.8|11274.8|11275.8|11274.8|11271|11270|109
1655233130000|2022-06-14 18:58:50|11275.9|11274.9|11274.6|11273.6|11275.9|11274.9|11271.9|11270.9|168
1655233140000|2022-06-14 18:59:00|11274.5|11273.5|11272.4|11271.4|11274.5|11273.5|11269.4|11268.4|148
1655233150000|2022-06-14 18:59:10|11272.5|11271.5|11269.8|11268.8|11273.3|11272.3|11269.5|11268.5|101
1655233160000|2022-06-14 18:59:20|11269.6|11268.6|11269.4|11268.4|11270.1|11269.1|11267.9|11266.9|119
1655233170000|2022-06-14 18:59:30|11269.8|11268.8|11273.1|11272.1|11273.3|11272.3|11268.9|11267.9|108
1655233180000|2022-06-14 18:59:40|11273|11272|11273.1|11272.1|11273.4|11272.4|11271.8|11270.8|145
1655233190000|2022-06-14 18:59:50|11273|11272|11269.5|11268.5|11274.5|11273.5|11269.5|11268.5|128
1655233200000|2022-06-14 19:00:00|11270.3|11269.3|11270.6|11269.6|11271.4|11270.4|11266|11265|265
1655233210000|2022-06-14 19:00:10|11270.8|11269.8|11268|11267|11274|11273|11267.8|11266.8|169
1655233220000|2022-06-14 19:00:20|11267.9|11266.9|11266.1|11265.1|11269.1|11268.1|11266|11265|90
1655233230000|2022-06-14 19:00:30|11266.4|11265.4|11261.8|11260.8|11266.9|11265.9|11261.6|11260.6|670
1655233240000|2022-06-14 19:00:40|11262.3|11261.3|11266.3|11265.3|11266.3|11265.3|11259.3|11258.3|338
1655233250000|2022-06-14 19:00:50|11266.1|11265.1|11266.5|11265.5|11273|11272|11265.5|11264.5|269
1655233260000|2022-06-14 19:01:00|11266.3|11265.3|11264.4|11263.4|11270.8|11269.8|11263.8|11262.8|209
1655233270000|2022-06-14 19:01:10|11264.5|11263.5|11269.8|11268.8|11270.3|11269.3|11263.6|11262.6|134
1655233280000|2022-06-14 19:01:20|11269.4|11268.4|11267.4|11266.4|11270.9|11269.9|11265.8|11264.8|79
1655233290000|2022-06-14 19:01:30|11267.6|11266.6|11266.1|11265.1|11267.9|11266.9|11264.6|11263.6|28
1655233300000|2022-06-14 19:01:40|11266.4|11265.4|11268.8|11267.8|11269.3|11268.3|11265.8|11264.8|163
1655233310000|2022-06-14 19:01:50|11268.5|11267.5|11268.4|11267.4|11269.6|11268.6|11266.6|11265.6|92
1655233320000|2022-06-14 19:02:00|11268.3|11267.3|11273.6|11272.6|11273.8|11272.8|11268.1|11267.1|121
1655233330000|2022-06-14 19:02:10|11273.4|11272.4|11270.8|11269.8|11274.9|11273.9|11270.8|11269.8|85
1655233340000|2022-06-14 19:02:20|11271|11270|11270.3|11269.3|11274|11273|11270|11269|249
1655233350000|2022-06-14 19:02:30|11269.6|11268.6|11267.8|11266.8|11270|11269|11267.8|11266.8|108
1655233360000|2022-06-14 19:02:40|11267.4|11266.4|11267.3|11266.3|11267.6|11266.6|11262.5|11261.5|176
1655233370000|2022-06-14 19:02:50|11266.9|11265.9|11263.6|11262.6|11268.3|11267.3|11263.6|11262.6|101
1655233380000|2022-06-14 19:03:00|11263.8|11262.8|11261|11260|11264.8|11263.8|11260.8|11259.8|179
1655233390000|2022-06-14 19:03:10|11262.8|11261.8|11267.5|11266.5|11268.6|11267.6|11261.6|11260.6|99
1655233400000|2022-06-14 19:03:20|11267.4|11266.4|11267.8|11266.8|11269.9|11268.9|11267|11266|175
1655233410000|2022-06-14 19:03:30|11268.3|11267.3|11268.1|11267.1|11269.1|11268.1|11266.1|11265.1|137
1655233420000|2022-06-14 19:03:40|11268.3|11267.3|11272|11271|11273.8|11272.8|11268.1|11267.1|212
1655233430000|2022-06-14 19:03:50|11271.9|11270.9|11268.9|11267.9|11271.9|11270.9|11268.4|11267.4|200
1655233440000|2022-06-14 19:04:00|11268.8|11267.8|11266.9|11265.9|11270.5|11269.5|11266.9|11265.9|154
1655233450000|2022-06-14 19:04:10|11265.9|11264.9|11268.5|11267.5|11268.9|11267.9|11263.1|11262.1|162
1655233460000|2022-06-14 19:04:20|11268.6|11267.6|11273.4|11272.4|11273.8|11272.8|11268.5|11267.5|137
1655233470000|2022-06-14 19:04:30|11273.3|11272.3|11274.4|11273.4|11276.8|11275.8|11272.9|11271.9|225
1655233480000|2022-06-14 19:04:40|11274.5|11273.5|11273.1|11272.1|11277.5|11276.5|11273|11272|116
1655233490000|2022-06-14 19:04:50|11273|11272|11270.8|11269.8|11273.9|11272.9|11269.5|11268.5|136
1655233500000|2022-06-14 19:05:00|11270.5|11269.5|11271.1|11270.1|11272|11271|11265.9|11264.9|196
1655233510000|2022-06-14 19:05:10|11271.3|11270.3|11264.5|11263.5|11271.3|11270.3|11264.3|11263.3|146
1655233520000|2022-06-14 19:05:20|11264.6|11263.6|11263.8|11262.8|11265.3|11264.3|11262.1|11261.1|206
1655233530000|2022-06-14 19:05:30|11263.9|11262.9|11266.5|11265.5|11267.3|11266.3|11262.5|11261.5|110
1655233540000|2022-06-14 19:05:40|11266.6|11265.6|11268.1|11267.1|11269.5|11268.5|11266.3|11265.3|102
1655233550000|2022-06-14 19:05:50|11268|11267|11267.9|11266.9|11268.8|11267.8|11265.6|11264.6|69
1655233560000|2022-06-14 19:06:00|11267|11266|11263.8|11262.8|11268.1|11267.1|11263.3|11262.3|95
1655233570000|2022-06-14 19:06:10|11263.6|11262.6|11259.9|11258.9|11263.6|11262.6|11259|11258|119
1655233580000|2022-06-14 19:06:20|11260.1|11259.1|11260.6|11259.6|11262.1|11261.1|11257.6|11256.6|186
1655233590000|2022-06-14 19:06:30|11260.8|11259.8|11261.1|11260.1|11262.8|11261.8|11258.1|11257.1|298
1655233600000|2022-06-14 19:06:40|11261.4|11260.4|11263|11262|11264.1|11263.1|11260.9|11259.9|102
1655233610000|2022-06-14 19:06:50|11263.1|11262.1|11259.3|11258.3|11265.3|11264.3|11259|11258|118
1655233620000|2022-06-14 19:07:00|11259.1|11258.1|11257.6|11256.6|11259.9|11258.9|11257|11256|115
1655233630000|2022-06-14 19:07:10|11257.4|11256.4|11258.1|11257.1|11259.5|11258.5|11256.1|11255.1|142
1655233640000|2022-06-14 19:07:20|11258|11257|11258.1|11257.1|11259|11258|11256.5|11255.5|112
1655233650000|2022-06-14 19:07:30|11258.3|11257.3|11259|11258|11259.4|11258.4|11257.5|11256.5|70
1655233660000|2022-06-14 19:07:40|11258.9|11257.9|11255.1|11254.1|11259.1|11258.1|11254.9|11253.9|121
1655233670000|2022-06-14 19:07:50|11255.3|11254.3|11254.9|11253.9|11256|11255|11254|11253|136
1655233680000|2022-06-14 19:08:00|11254.8|11253.8|11254|11253|11255|11254|11253.5|11252.5|93
1655233690000|2022-06-14 19:08:10|11253.8|11252.8|11251.3|11250.3|11254.5|11253.5|11251|11250|290
1655233700000|2022-06-14 19:08:20|11250.3|11249.3|11248.3|11247.3|11250.8|11249.8|11248.1|11247.1|369
1655233710000|2022-06-14 19:08:30|11248.6|11247.6|11250.6|11249.6|11251.9|11250.9|11248|11247|159
1655233720000|2022-06-14 19:08:40|11250.3|11249.3|11250.3|11249.3|11252|11251|11247.6|11246.6|159
1655233730000|2022-06-14 19:08:50|11249.9|11248.9|11249.9|11248.9|11250|11249|11247.8|11246.8|127
1655233740000|2022-06-14 19:09:00|11249.8|11248.8|11249.3|11248.3|11251|11250|11248|11247|165
1655233750000|2022-06-14 19:09:10|11249.4|11248.4|11247.5|11246.5|11251.5|11250.5|11247.3|11246.3|200
1655233760000|2022-06-14 19:09:20|11247.4|11246.4|11245.8|11244.8|11247.5|11246.5|11241.1|11240.1|617
1655233770000|2022-06-14 19:09:30|11245.5|11244.5|11244.5|11243.5|11248|11247|11242.5|11241.5|270
1655233780000|2022-06-14 19:09:40|11243.3|11242.3|11242.8|11241.8|11245.3|11244.3|11242.5|11241.5|133
1655233790000|2022-06-14 19:09:50|11242.1|11241.1|11240.9|11239.9|11242.3|11241.3|11240.5|11239.5|165
1655233800000|2022-06-14 19:10:00|11240.8|11239.8|11246.3|11245.3|11247|11246|11240.3|11239.3|341
1655233810000|2022-06-14 19:10:10|11246.1|11245.1|11249.3|11248.3|11251.5|11250.5|11245.9|11244.9|200
1655233820000|2022-06-14 19:10:20|11249.5|11248.5|11249.8|11248.8|11249.8|11248.8|11246.3|11245.3|149
1655233830000|2022-06-14 19:10:30|11250|11249|11250.5|11249.5|11252.8|11251.8|11248.1|11247.1|182
1655233840000|2022-06-14 19:10:40|11250.4|11249.4|11248.5|11247.5|11252|11251|11248.3|11247.3|159
1655233850000|2022-06-14 19:10:50|11248|11247|11246.5|11245.5|11248.3|11247.3|11245.3|11244.3|200
1655233860000|2022-06-14 19:11:00|11246.3|11245.3|11248.3|11247.3|11249.4|11248.4|11246.3|11245.3|80
1655233870000|2022-06-14 19:11:10|11248|11247|11245.9|11244.9|11250.5|11249.5|11245.4|11244.4|164
1655233880000|2022-06-14 19:11:20|11245.8|11244.8|11249|11248|11249.8|11248.8|11245.3|11244.3|177
1655233890000|2022-06-14 19:11:30|11249.3|11248.3|11250.8|11249.8|11255.8|11254.8|11249.3|11248.3|236
1655233900000|2022-06-14 19:11:40|11250.6|11249.6|11245|11244|11251.5|11250.5|11244.8|11243.8|164
1655233910000|2022-06-14 19:11:50|11245.1|11244.1|11243.6|11242.6|11245.5|11244.5|11242.4|11241.4|177
1655233920000|2022-06-14 19:12:00|11243.8|11242.8|11241.8|11240.8|11244.3|11243.3|11241.8|11240.8|96
1655233930000|2022-06-14 19:12:10|11241.6|11240.6|11236.8|11235.8|11241.9|11240.9|11235.6|11234.6|492
1655233940000|2022-06-14 19:12:20|11236.4|11235.4|11234.5|11233.5|11237.3|11236.3|11233.8|11232.8|300
1655233950000|2022-06-14 19:12:30|11234.4|11233.4|11232|11231|11234.8|11233.8|11231.9|11230.9|254
1655233960000|2022-06-14 19:12:40|11231.9|11230.9|11230.8|11229.8|11232.3|11231.3|11229.5|11228.5|230
1655233970000|2022-06-14 19:12:50|11231|11230|11231.5|11230.5|11232.9|11231.9|11229.5|11228.5|271
1655233980000|2022-06-14 19:13:00|11232|11231|11227.6|11226.6|11232.3|11231.3|11227.3|11226.3|229
1655233990000|2022-06-14 19:13:10|11227.5|11226.5|11222.4|11221.4|11228.4|11227.4|11222.3|11221.3|523
1655234000000|2022-06-14 19:13:20|11222.5|11221.5|11221.3|11220.3|11222.8|11221.8|11220.9|11219.9|239
1655234010000|2022-06-14 19:13:30|11221|11220|11220.8|11219.8|11221.5|11220.5|11219.6|11218.6|221
1655234020000|2022-06-14 19:13:40|11220.5|11219.5|11223|11222|11223|11222|11219.9|11218.9|247
1655234030000|2022-06-14 19:13:50|11222.5|11221.5|11220.8|11219.8|11222.8|11221.8|11219.3|11218.3|166
1655234040000|2022-06-14 19:14:00|11220.6|11219.6|11220.5|11219.5|11222.8|11221.8|11219.8|11218.8|207
1655234050000|2022-06-14 19:14:10|11220.8|11219.8|11222.9|11221.9|11223.6|11222.6|11220|11219|174
1655234060000|2022-06-14 19:14:20|11223|11222|11223.3|11222.3|11224.8|11223.8|11222|11221|147
1655234070000|2022-06-14 19:14:30|11223.4|11222.4|11223.5|11222.5|11226.5|11225.5|11221.9|11220.9|175
1655234080000|2022-06-14 19:14:40|11223.8|11222.8|11220|11219|11224.3|11223.3|11219.3|11218.3|161
1655234090000|2022-06-14 19:14:50|11219.9|11218.9|11219.4|11218.4|11220.3|11219.3|11219|11218|145
1655234100000|2022-06-14 19:15:00|11219.3|11218.3|11224.1|11223.1|11224.4|11223.4|11219|11218|185
1655234110000|2022-06-14 19:15:10|11224.3|11223.3|11221.6|11220.6|11225.8|11224.8|11221|11220|99
1655234120000|2022-06-14 19:15:20|11221.5|11220.5|11220.3|11219.3|11221.9|11220.9|11219.3|11218.3|228
1655234130000|2022-06-14 19:15:30|11219.8|11218.8|11220|11219|11222|11221|11219.8|11218.8|98
1655234140000|2022-06-14 19:15:40|11220.1|11219.1|11222.3|11221.3|11223.9|11222.9|11219.8|11218.8|316
1655234150000|2022-06-14 19:15:50|11222.5|11221.5|11220.8|11219.8|11222.8|11221.8|11220.3|11219.3|132
1655234160000|2022-06-14 19:16:00|11220.9|11219.9|11224.5|11223.5|11225|11224|11219.1|11218.1|273
1655234170000|2022-06-14 19:16:10|11224.9|11223.9|11224.4|11223.4|11226.8|11225.8|11220|11219|349
1655234180000|2022-06-14 19:16:20|11223.8|11222.8|11222.9|11221.9|11224|11223|11220.5|11219.5|123
1655234190000|2022-06-14 19:16:30|11223|11222|11221.3|11220.3|11224.1|11223.1|11220.5|11219.5|128
1655234200000|2022-06-14 19:16:40|11221.4|11220.4|11222.1|11221.1|11222.4|11221.4|11220.3|11219.3|369
1655234210000|2022-06-14 19:16:50|11222|11221|11219.4|11218.4|11223.3|11222.3|11219.4|11218.4|154
1655234220000|2022-06-14 19:17:00|11219.5|11218.5|11218.8|11217.8|11221.1|11220.1|11218.8|11217.8|235
1655234230000|2022-06-14 19:17:10|11218.6|11217.6|11216.1|11215.1|11218.6|11217.6|11216|11215|416
1655234240000|2022-06-14 19:17:20|11216.3|11215.3|11217.4|11216.4|11217.4|11216.4|11215.5|11214.5|258
1655234250000|2022-06-14 19:17:30|11217.5|11216.5|11216.1|11215.1|11218|11217|11216|11215|124
1655234260000|2022-06-14 19:17:40|11216.3|11215.3|11213.8|11212.8|11217.5|11216.5|11213.8|11212.8|179
1655234270000|2022-06-14 19:17:50|11213.6|11212.6|11212.3|11211.3|11213.8|11212.8|11209.8|11208.8|497
1655234280000|2022-06-14 19:18:00|11211.8|11210.8|11210|11209|11212|11211|11209.6|11208.6|217
1655234290000|2022-06-14 19:18:10|11209.8|11208.8|11208.3|11207.3|11209.9|11208.9|11206.8|11205.8|402
1655234300000|2022-06-14 19:18:20|11208.4|11207.4|11205.5|11204.5|11208.5|11207.5|11205.5|11204.5|136
1655234310000|2022-06-14 19:18:30|11205.8|11204.8|11207.3|11206.3|11207.4|11206.4|11204.6|11203.6|186
1655234320000|2022-06-14 19:18:40|11207|11206|11204|11203|11207|11206|11203.6|11202.6|394
1655234330000|2022-06-14 19:18:50|11203.9|11202.9|11206.3|11205.3|11206.4|11205.4|11203.5|11202.5|191
1655234340000|2022-06-14 19:19:00|11206|11205|11208.9|11207.9|11209.8|11208.8|11205|11204|188
1655234350000|2022-06-14 19:19:10|11209.5|11208.5|11209|11208|11212.8|11211.8|11208.6|11207.6|345
1655234360000|2022-06-14 19:19:20|11209.3|11208.3|11208.6|11207.6|11210.5|11209.5|11207.3|11206.3|274
1655234370000|2022-06-14 19:19:30|11208.5|11207.5|11207.8|11206.8|11208.8|11207.8|11206.8|11205.8|77
1655234380000|2022-06-14 19:19:40|11207.9|11206.9|11209.1|11208.1|11210|11209|11207.8|11206.8|88
1655234390000|2022-06-14 19:19:50|11209.3|11208.3|11211.8|11210.8|11212.8|11211.8|11209.3|11208.3|202
1655234400000|2022-06-14 19:20:00|11212|11211|11219.3|11218.3|11220|11219|11212|11211|452
1655234410000|2022-06-14 19:20:10|11219.2|11218.2|11221.7|11220.7|11223|11222|11217|11216|428
1655234420000|2022-06-14 19:20:20|11222.7|11221.7|11223.5|11222.5|11224.2|11223.2|11220.7|11219.7|370
1655234430000|2022-06-14 19:20:30|11223.3|11222.3|11220|11219|11225.1|11224.1|11219.7|11218.7|279
1655234440000|2022-06-14 19:20:40|11220.3|11219.3|11220.7|11219.7|11220.7|11219.7|11218.7|11217.7|123
1655234450000|2022-06-14 19:20:50|11220.8|11219.8|11221|11220|11221.2|11220.2|11217.6|11216.6|257
1655234460000|2022-06-14 19:21:00|11220.6|11219.6|11226.6|11225.6|11226.7|11225.7|11219.7|11218.7|459
1655234470000|2022-06-14 19:21:10|11226.7|11225.7|11223.5|11222.5|11227.5|11226.5|11222.5|11221.5|275
1655234480000|2022-06-14 19:21:20|11224.1|11223.1|11226|11225|11226|11225|11223.7|11222.7|183
1655234490000|2022-06-14 19:21:30|11227.1|11226.1|11224.2|11223.2|11228.7|11227.7|11222.6|11221.6|420
1655234500000|2022-06-14 19:21:40|11225|11224|11228.7|11227.7|11229|11228|11224.5|11223.5|142
1655234510000|2022-06-14 19:21:50|11228.8|11227.8|11229.7|11228.7|11231.5|11230.5|11226.5|11225.5|237
1655234520000|2022-06-14 19:22:00|11229.3|11228.3|11232.5|11231.5|11232.8|11231.8|11228.5|11227.5|323
1655234530000|2022-06-14 19:22:10|11232.7|11231.7|11226.5|11225.5|11233.1|11232.1|11225.8|11224.8|211
1655234540000|2022-06-14 19:22:20|11226.2|11225.2|11225.1|11224.1|11226.7|11225.7|11223.3|11222.3|169
1655234550000|2022-06-14 19:22:30|11224.8|11223.8|11228.2|11227.2|11228.2|11227.2|11224.8|11223.8|483
1655234560000|2022-06-14 19:22:40|11227.8|11226.8|11227.1|11226.1|11228.8|11227.8|11224.7|11223.7|146
1655234570000|2022-06-14 19:22:50|11227.2|11226.2|11227.6|11226.6|11228.6|11227.6|11226.2|11225.2|67
1655234580000|2022-06-14 19:23:00|11228.2|11227.2|11223|11222|11228.7|11227.7|11222.5|11221.5|269
1655234590000|2022-06-14 19:23:10|11222.8|11221.8|11218.6|11217.6|11223|11222|11218.5|11217.5|254
1655234600000|2022-06-14 19:23:20|11218.7|11217.7|11219.8|11218.8|11220.8|11219.8|11217.3|11216.3|245
1655234610000|2022-06-14 19:23:30|11220|11219|11217.6|11216.6|11221.5|11220.5|11217|11216|263
1655234620000|2022-06-14 19:23:40|11217.7|11216.7|11222|11221|11222.2|11221.2|11217.2|11216.2|144
1655234630000|2022-06-14 19:23:50|11222.2|11221.2|11219.2|11218.2|11223.5|11222.5|11219.2|11218.2|169
1655234640000|2022-06-14 19:24:00|11219.3|11218.3|11220.5|11219.5|11221.2|11220.2|11218.7|11217.7|136
1655234650000|2022-06-14 19:24:10|11220.7|11219.7|11222.7|11221.7|11223.3|11222.3|11216.8|11215.8|242
1655234660000|2022-06-14 19:24:20|11221.6|11220.6|11221.5|11220.5|11223.2|11222.2|11220.2|11219.2|105
1655234670000|2022-06-14 19:24:30|11222|11221|11222.2|11221.2|11224.2|11223.2|11220|11219|432
1655234680000|2022-06-14 19:24:40|11222.1|11221.1|11219.2|11218.2|11222.1|11221.1|11218.7|11217.7|144
1655234690000|2022-06-14 19:24:50|11218.7|11217.7|11221.1|11220.1|11221.7|11220.7|11218.7|11217.7|126
1655234700000|2022-06-14 19:25:00|11221.2|11220.2|11224|11223|11224.2|11223.2|11219.2|11218.2|509
1655234710000|2022-06-14 19:25:10|11224.3|11223.3|11228.6|11227.6|11229|11228|11223.2|11222.2|233
1655234720000|2022-06-14 19:25:20|11228.5|11227.5|11232|11231|11232.3|11231.3|11228.2|11227.2|190
1655234730000|2022-06-14 19:25:30|11231.7|11230.7|11240.8|11239.8|11241.6|11240.6|11231.7|11230.7|351
1655234740000|2022-06-14 19:25:40|11241|11240|11243.7|11242.7|11243.7|11242.7|11239.3|11238.3|230
1655234750000|2022-06-14 19:25:50|11243.5|11242.5|11241.5|11240.5|11245.7|11244.7|11237.7|11236.7|405
1655234760000|2022-06-14 19:26:00|11239.7|11238.7|11242|11241|11243.8|11242.8|11238.2|11237.2|185
1655234770000|2022-06-14 19:26:10|11241.8|11240.8|11234.3|11233.3|11242.8|11241.8|11234.1|11233.1|404
1655234780000|2022-06-14 19:26:20|11234.5|11233.5|11245.2|11244.2|11245.2|11244.2|11234.3|11233.3|220
1655234790000|2022-06-14 19:26:30|11245.3|11244.3|11244|11243|11245.7|11244.7|11242|11241|111
1655234800000|2022-06-14 19:26:40|11243.5|11242.5|11244.8|11243.8|11246.1|11245.1|11243|11242|351
1655234810000|2022-06-14 19:26:50|11245|11244|11245.7|11244.7|11249.5|11248.5|11244.8|11243.8|242
1655234820000|2022-06-14 19:27:00|11245.5|11244.5|11256|11255|11256.6|11255.6|11245.2|11244.2|546
1655234830000|2022-06-14 19:27:10|11255.8|11254.8|11260.7|11259.7|11261.7|11260.7|11255|11254|406
1655234840000|2022-06-14 19:27:20|11261.1|11260.1|11261.7|11260.7|11263.5|11262.5|11259.5|11258.5|262
1655234850000|2022-06-14 19:27:30|11261.5|11260.5|11258|11257|11262.2|11261.2|11255|11254|281
1655234860000|2022-06-14 19:27:40|11257.8|11256.8|11255|11254|11261|11260|11255|11254|111
1655234870000|2022-06-14 19:27:50|11255.1|11254.1|11260.2|11259.2|11260.2|11259.2|11254.2|11253.2|174
1655234880000|2022-06-14 19:28:00|11260.1|11259.1|11262.1|11261.1|11263|11262|11259.3|11258.3|207
1655234890000|2022-06-14 19:28:10|11261.2|11260.2|11260.5|11259.5|11263|11262|11259.7|11258.7|167
1655234900000|2022-06-14 19:28:20|11260.6|11259.6|11265.5|11264.5|11266.3|11265.3|11260.5|11259.5|193
1655234910000|2022-06-14 19:28:30|11265.3|11264.3|11267.1|11266.1|11268.7|11267.7|11265.1|11264.1|145
1655234920000|2022-06-14 19:28:40|11266.8|11265.8|11263|11262|11268.7|11267.7|11262.8|11261.8|490
1655234930000|2022-06-14 19:28:50|11262.8|11261.8|11265.7|11264.7|11266|11265|11259.7|11258.7|226
1655234940000|2022-06-14 19:29:00|11265.8|11264.8|11271.3|11270.3|11272.1|11271.1|11265.3|11264.3|242
1655234950000|2022-06-14 19:29:10|11271.6|11270.6|11272|11271|11272.5|11271.5|11269.3|11268.3|271
1655234960000|2022-06-14 19:29:20|11272.1|11271.1|11274.6|11273.6|11275|11274|11271.7|11270.7|152
1655234970000|2022-06-14 19:29:30|11274.3|11273.3|11276|11275|11277.5|11276.5|11274|11273|201
1655234980000|2022-06-14 19:29:40|11276.1|11275.1|11274.2|11273.2|11277.5|11276.5|11273.1|11272.1|233
1655234990000|2022-06-14 19:29:50|11274.5|11273.5|11272.7|11271.7|11276|11275|11271.8|11270.8|372
1655235000000|2022-06-14 19:30:00|11272.6|11271.6|11272.8|11271.8|11277|11276|11271.6|11270.6|317
1655235010000|2022-06-14 19:30:10|11272.6|11271.6|11278.7|11277.7|11278.7|11277.7|11270.2|11269.2|253
1655235020000|2022-06-14 19:30:20|11278.6|11277.6|11288|11287|11288.7|11287.7|11278.2|11277.2|489
1655235030000|2022-06-14 19:30:30|11289.7|11288.7|11292.3|11291.3|11295.1|11294.1|11287.3|11286.3|597
1655235040000|2022-06-14 19:30:40|11292.2|11291.2|11295.2|11294.2|11297.6|11296.6|11291.7|11290.7|461
1655235050000|2022-06-14 19:30:50|11295.1|11294.1|11293.3|11292.3|11300|11299|11291.8|11290.8|365
1655235060000|2022-06-14 19:31:00|11293|11292|11293.7|11292.7|11298.8|11297.8|11292.2|11291.2|228
1655235070000|2022-06-14 19:31:10|11293.8|11292.8|11289.1|11288.1|11295.2|11294.2|11287|11286|338
1655235080000|2022-06-14 19:31:20|11288.7|11287.7|11288.2|11287.2|11291.7|11290.7|11286|11285|193
1655235090000|2022-06-14 19:31:30|11287.5|11286.5|11285.5|11284.5|11290.7|11289.7|11285.5|11284.5|197
1655235100000|2022-06-14 19:31:40|11285.3|11284.3|11286.2|11285.2|11286.8|11285.8|11284|11283|237
1655235110000|2022-06-14 19:31:50|11286.1|11285.1|11290.3|11289.3|11290.3|11289.3|11284.3|11283.3|162
1655235120000|2022-06-14 19:32:00|11291.1|11290.1|11296.1|11295.1|11296.1|11295.1|11291.1|11290.1|183
1655235130000|2022-06-14 19:32:10|11295.7|11294.7|11295|11294|11297.2|11296.2|11293.5|11292.5|217
1655235140000|2022-06-14 19:32:20|11295.3|11294.3|11297.5|11296.5|11298.2|11297.2|11293.3|11292.3|153
1655235150000|2022-06-14 19:32:30|11297|11296|11302.8|11301.8|11302.8|11301.8|11296.8|11295.8|289
1655235160000|2022-06-14 19:32:40|11303.1|11302.1|11304.8|11303.8|11305.1|11304.1|11301.2|11300.2|268
1655235170000|2022-06-14 19:32:50|11305|11304|11307.2|11306.2|11309.1|11308.1|11305|11304|220
1655235180000|2022-06-14 19:33:00|11307.3|11306.3|11306.2|11305.2|11309.8|11308.8|11305.5|11304.5|273
1655235190000|2022-06-14 19:33:10|11306.1|11305.1|11302.1|11301.1|11307|11306|11298|11297|308
1655235200000|2022-06-14 19:33:20|11302.2|11301.2|11299.7|11298.7|11305|11304|11299.6|11298.6|166
1655235210000|2022-06-14 19:33:30|11299.8|11298.8|11297.5|11296.5|11299.8|11298.8|11296.7|11295.7|141
1655235220000|2022-06-14 19:33:40|11297.7|11296.7|11294|11293|11297.7|11296.7|11293.2|11292.2|229
1655235230000|2022-06-14 19:33:50|11293.8|11292.8|11297.7|11296.7|11298.7|11297.7|11293.7|11292.7|230
1655235240000|2022-06-14 19:34:00|11297.8|11296.8|11295.2|11294.2|11299.5|11298.5|11292.1|11291.1|276
1655235250000|2022-06-14 19:34:10|11296|11295|11293.8|11292.8|11296.7|11295.7|11293.2|11292.2|143
1655235260000|2022-06-14 19:34:20|11294|11293|11291.6|11290.6|11295.8|11294.8|11291.3|11290.3|187
1655235270000|2022-06-14 19:34:30|11291.7|11290.7|11288.6|11287.6|11292|11291|11288.5|11287.5|261
1655235280000|2022-06-14 19:34:40|11288.8|11287.8|11291.2|11290.2|11291.2|11290.2|11287.2|11286.2|311
1655235290000|2022-06-14 19:34:50|11290.8|11289.8|11292.6|11291.6|11294.6|11293.6|11290.8|11289.8|236
1655235300000|2022-06-14 19:35:00|11292.7|11291.7|11299.5|11298.5|11300.2|11299.2|11291.6|11290.6|373
1655235310000|2022-06-14 19:35:10|11299.6|11298.6|11304.7|11303.7|11305.3|11304.3|11299.3|11298.3|296
1655235320000|2022-06-14 19:35:20|11303.5|11302.5|11298.5|11297.5|11303.5|11302.5|11296.3|11295.3|338
1655235330000|2022-06-14 19:35:30|11298.7|11297.7|11302|11301|11302|11301|11295|11294|146
1655235340000|2022-06-14 19:35:40|11302.1|11301.1|11299|11298|11305.7|11304.7|11298.7|11297.7|343
1655235350000|2022-06-14 19:35:50|11298.8|11297.8|11302.5|11301.5|11302.7|11301.7|11297.7|11296.7|328
1655235360000|2022-06-14 19:36:00|11302.6|11301.6|11308.3|11307.3|11311|11310|11302.6|11301.6|282
1655235370000|2022-06-14 19:36:10|11308.7|11307.7|11308.8|11307.8|11311.2|11310.2|11308.6|11307.6|257
1655235380000|2022-06-14 19:36:20|11308.6|11307.6|11308|11307|11312.7|11311.7|11307.6|11306.6|201
1655235390000|2022-06-14 19:36:30|11307.8|11306.8|11305.7|11304.7|11308.3|11307.3|11303.3|11302.3|159
1655235400000|2022-06-14 19:36:40|11304.6|11303.6|11301.2|11300.2|11307.3|11306.3|11300.6|11299.6|109
1655235410000|2022-06-14 19:36:50|11301|11300|11301.3|11300.3|11302.1|11301.1|11299.3|11298.3|135
1655235420000|2022-06-14 19:37:00|11301.1|11300.1|11304.6|11303.6|11307.7|11306.7|11301.1|11300.1|339
1655235430000|2022-06-14 19:37:10|11304.2|11303.2|11306.2|11305.2|11306.6|11305.6|11300.1|11299.1|152
1655235440000|2022-06-14 19:37:20|11306.5|11305.5|11306.6|11305.6|11307.2|11306.2|11304.5|11303.5|94
1655235450000|2022-06-14 19:37:30|11306.5|11305.5|11309.8|11308.8|11312.2|11311.2|11306.5|11305.5|200
1655235460000|2022-06-14 19:37:40|11309.5|11308.5|11317.2|11316.2|11318.7|11317.7|11308.8|11307.8|881
1655235470000|2022-06-14 19:37:50|11317.3|11316.3|11321.1|11320.1|11323|11322|11316|11315|350
1655235480000|2022-06-14 19:38:00|11321.2|11320.2|11329.2|11328.2|11330.7|11329.7|11320.8|11319.8|581
1655235490000|2022-06-14 19:38:10|11329.1|11328.1|11333.2|11332.2|11333.5|11332.5|11329.1|11328.1|426
1655235500000|2022-06-14 19:38:20|11333|11332|11329.6|11328.6|11333.2|11332.2|11324.3|11323.3|436
1655235510000|2022-06-14 19:38:30|11329.5|11328.5|11332.3|11331.3|11333.7|11332.7|11327.6|11326.6|149
1655235520000|2022-06-14 19:38:40|11332.5|11331.5|11332.2|11331.2|11334.3|11333.3|11331.2|11330.2|203
1655235530000|2022-06-14 19:38:50|11332.3|11331.3|11333.2|11332.2|11336.2|11335.2|11330.7|11329.7|175
1655235540000|2022-06-14 19:39:00|11333.6|11332.6|11336.3|11335.3|11339|11338|11333.6|11332.6|335
1655235550000|2022-06-14 19:39:10|11336.1|11335.1|11345.7|11344.7|11346.6|11345.6|11336.1|11335.1|400
1655235560000|2022-06-14 19:39:20|11345.8|11344.8|11337.6|11336.6|11347|11346|11337|11336|268
1655235570000|2022-06-14 19:39:30|11337.3|11336.3|11334.1|11333.1|11337.3|11336.3|11333.8|11332.8|172
1655235580000|2022-06-14 19:39:40|11334.3|11333.3|11330|11329|11335.2|11334.2|11328.7|11327.7|178
1655235590000|2022-06-14 19:39:50|11330.1|11329.1|11332.7|11331.7|11334.1|11333.1|11329.8|11328.8|144
1655235600000|2022-06-14 19:40:00|11332.8|11331.8|11338.8|11337.8|11339.1|11338.1|11330.8|11329.8|277
1655235610000|2022-06-14 19:40:10|11339.1|11338.1|11341.3|11340.3|11343|11342|11337.7|11336.7|205
1655235620000|2022-06-14 19:40:20|11340.8|11339.8|11340.3|11339.3|11344.2|11343.2|11337.2|11336.2|272
1655235630000|2022-06-14 19:40:30|11340.6|11339.6|11338.3|11337.3|11344.8|11343.8|11338.1|11337.1|216
1655235640000|2022-06-14 19:40:40|11337.8|11336.8|11333.6|11332.6|11338.5|11337.5|11332.8|11331.8|172
1655235650000|2022-06-14 19:40:50|11334.1|11333.1|11333.3|11332.3|11336|11335|11333|11332|199
1655235660000|2022-06-14 19:41:00|11333.5|11332.5|11331.8|11330.8|11335.2|11334.2|11331.3|11330.3|240
1655235670000|2022-06-14 19:41:10|11332.3|11331.3|11335|11334|11338.8|11337.8|11331.7|11330.7|155
1655235680000|2022-06-14 19:41:20|11334.8|11333.8|11333.5|11332.5|11335.8|11334.8|11332.7|11331.7|119
1655235690000|2022-06-14 19:41:30|11333.8|11332.8|11341.8|11340.8|11342.3|11341.3|11333|11332|193
1655235700000|2022-06-14 19:41:40|11342.1|11341.1|11346.2|11345.2|11346.2|11345.2|11340.5|11339.5|246
1655235710000|2022-06-14 19:41:50|11348|11347|11353.6|11352.6|11353.7|11352.7|11347.2|11346.2|498
1655235720000|2022-06-14 19:42:00|11353.3|11352.3|11358.8|11357.8|11360.5|11359.5|11352.7|11351.7|370
1655235730000|2022-06-14 19:42:10|11358.7|11357.7|11351.2|11350.2|11359.3|11358.3|11350.6|11349.6|301
1655235740000|2022-06-14 19:42:20|11351.3|11350.3|11351.6|11350.6|11354.8|11353.8|11351|11350|272
1655235750000|2022-06-14 19:42:30|11351.3|11350.3|11349|11348|11355.6|11354.6|11348.6|11347.6|176
1655235760000|2022-06-14 19:42:40|11348.3|11347.3|11342.7|11341.7|11350|11349|11342.7|11341.7|416
1655235770000|2022-06-14 19:42:50|11342.5|11341.5|11340.7|11339.7|11343.3|11342.3|11338.3|11337.3|335
1655235780000|2022-06-14 19:43:00|11340.8|11339.8|11332.5|11331.5|11341.2|11340.2|11332.3|11331.3|363
1655235790000|2022-06-14 19:43:10|11332.3|11331.3|11330|11329|11333.7|11332.7|11329.7|11328.7|457
1655235800000|2022-06-14 19:43:20|11330.2|11329.2|11329.2|11328.2|11332.6|11331.6|11328|11327|247
1655235810000|2022-06-14 19:43:30|11329.1|11328.1|11334.2|11333.2|11337.3|11336.3|11328.7|11327.7|286
1655235820000|2022-06-14 19:43:40|11334.1|11333.1|11330|11329|11336.1|11335.1|11329.3|11328.3|193
1655235830000|2022-06-14 19:43:50|11330.1|11329.1|11329.3|11328.3|11334.1|11333.1|11328.7|11327.7|203
1655235840000|2022-06-14 19:44:00|11329.2|11328.2|11327.7|11326.7|11330.1|11329.1|11325.2|11324.2|275
1655235850000|2022-06-14 19:44:10|11327.6|11326.6|11332.1|11331.1|11333|11332|11327.6|11326.6|193
1655235860000|2022-06-14 19:44:20|11331.6|11330.6|11326.6|11325.6|11331.8|11330.8|11326.6|11325.6|161
1655235870000|2022-06-14 19:44:30|11326.5|11325.5|11326.6|11325.6|11327.3|11326.3|11324.5|11323.5|223
1655235880000|2022-06-14 19:44:40|11326.5|11325.5|11320.2|11319.2|11326.8|11325.8|11320.2|11319.2|205
1655235890000|2022-06-14 19:44:50|11320.3|11319.3|11322.3|11321.3|11323.2|11322.2|11319.1|11318.1|166
1655235900000|2022-06-14 19:45:00|11322.2|11321.2|11321.5|11320.5|11325.6|11324.6|11318.7|11317.7|300
1655235910000|2022-06-14 19:45:10|11320.8|11319.8|11319.7|11318.7|11322|11321|11318.2|11317.2|195
1655235920000|2022-06-14 19:45:20|11320.1|11319.1|11319.1|11318.1|11327.2|11326.2|11318.8|11317.8|440
1655235930000|2022-06-14 19:45:30|11319.2|11318.2|11318.3|11317.3|11319.3|11318.3|11316|11315|242
1655235940000|2022-06-14 19:45:40|11318.6|11317.6|11315.6|11314.6|11319.7|11318.7|11314.3|11313.3|247
1655235950000|2022-06-14 19:45:50|11315.8|11314.8|11320.5|11319.5|11321.1|11320.1|11314.7|11313.7|216
1655235960000|2022-06-14 19:46:00|11320.6|11319.6|11317.6|11316.6|11321.8|11320.8|11316.8|11315.8|177
1655235970000|2022-06-14 19:46:10|11317.7|11316.7|11320.3|11319.3|11320.7|11319.7|11316|11315|147
1655235980000|2022-06-14 19:46:20|11320.6|11319.6|11323.6|11322.6|11323.6|11322.6|11320.3|11319.3|128
1655235990000|2022-06-14 19:46:30|11323.3|11322.3|11328.1|11327.1|11328.8|11327.8|11321.8|11320.8|247
1655236000000|2022-06-14 19:46:40|11328|11327|11341.3|11340.3|11341.5|11340.5|11326.3|11325.3|434
1655236010000|2022-06-14 19:46:50|11341|11340|11344.1|11343.1|11344.1|11343.1|11338.1|11337.1|206
1655236020000|2022-06-14 19:47:00|11344|11343|11333.8|11332.8|11347.1|11346.1|11333.3|11332.3|375
1655236030000|2022-06-14 19:47:10|11333.6|11332.6|11335.2|11334.2|11336.5|11335.5|11331.1|11330.1|155
1655236040000|2022-06-14 19:47:20|11335.1|11334.1|11339.1|11338.1|11341.3|11340.3|11335.1|11334.1|157
1655236050000|2022-06-14 19:47:30|11338.7|11337.7|11339.1|11338.1|11341.5|11340.5|11336.1|11335.1|259
1655236060000|2022-06-14 19:47:40|11338.8|11337.8|11336.2|11335.2|11341.3|11340.3|11336.2|11335.2|92
1655236070000|2022-06-14 19:47:50|11336.6|11335.6|11339.3|11338.3|11340.1|11339.1|11335.8|11334.8|96
1655236080000|2022-06-14 19:48:00|11339.2|11338.2|11341.6|11340.6|11344.6|11343.6|11335.2|11334.2|426
1655236090000|2022-06-14 19:48:10|11341.3|11340.3|11338.6|11337.6|11341.7|11340.7|11337.1|11336.1|101
1655236100000|2022-06-14 19:48:20|11339|11338|11342.8|11341.8|11344.3|11343.3|11337.7|11336.7|176
1655236110000|2022-06-14 19:48:30|11342.6|11341.6|11341.3|11340.3|11343.6|11342.6|11339.8|11338.8|86
1655236120000|2022-06-14 19:48:40|11341.5|11340.5|11346|11345|11347.6|11346.6|11341.3|11340.3|308
1655236130000|2022-06-14 19:48:50|11346.2|11345.2|11352|11351|11352.6|11351.6|11346|11345|146
1655236140000|2022-06-14 19:49:00|11352.3|11351.3|11363.2|11362.2|11364.2|11363.2|11351.5|11350.5|349
1655236150000|2022-06-14 19:49:10|11363.1|11362.1|11358.3|11357.3|11363.1|11362.1|11352.2|11351.2|422
1655236160000|2022-06-14 19:49:20|11358.2|11357.2|11350.7|11349.7|11358.2|11357.2|11349.6|11348.6|102
1655236170000|2022-06-14 19:49:30|11351.2|11350.2|11353.1|11352.1|11358.6|11357.6|11349.2|11348.2|238
1655236180000|2022-06-14 19:49:40|11353.2|11352.2|11353.3|11352.3|11354.6|11353.6|11350.3|11349.3|114
1655236190000|2022-06-14 19:49:50|11353.2|11352.2|11350.7|11349.7|11357.3|11356.3|11349.6|11348.6|174
1655236200000|2022-06-14 19:50:00|11350.5|11349.5|11329.7|11328.7|11363.1|11362.1|11329.7|11328.7|866
1655236210000|2022-06-14 19:50:10|11328.8|11327.8|11333.7|11332.7|11333.7|11332.7|11321.1|11320.1|756
1655236220000|2022-06-14 19:50:20|11333.1|11332.1|11337.6|11336.6|11342.2|11341.2|11333|11332|195
1655236230000|2022-06-14 19:50:30|11337.8|11336.8|11333.8|11332.8|11339.6|11338.6|11329.8|11328.8|288
1655236240000|2022-06-14 19:50:40|11334|11333|11331.6|11330.6|11334.1|11333.1|11326.6|11325.6|189
1655236250000|2022-06-14 19:50:50|11331.3|11330.3|11327.6|11326.6|11337.5|11336.5|11327|11326|149
1655236260000|2022-06-14 19:51:00|11327.3|11326.3|11331.5|11330.5|11332.6|11331.6|11326.8|11325.8|249
1655236270000|2022-06-14 19:51:10|11331.6|11330.6|11325.8|11324.8|11332.3|11331.3|11325.3|11324.3|187
1655236280000|2022-06-14 19:51:20|11326.1|11325.1|11331.7|11330.7|11332.2|11331.2|11325.7|11324.7|132
1655236290000|2022-06-14 19:51:30|11331.6|11330.6|11332.8|11331.8|11336.6|11335.6|11331.2|11330.2|101
1655236300000|2022-06-14 19:51:40|11333|11332|11324.3|11323.3|11334.6|11333.6|11323.8|11322.8|195
1655236310000|2022-06-14 19:51:50|11324.1|11323.1|11319.8|11318.8|11324.6|11323.6|11318.8|11317.8|363
1655236320000|2022-06-14 19:52:00|11320.1|11319.1|11323|11322|11326.5|11325.5|11320|11319|220
1655236330000|2022-06-14 19:52:10|11323.1|11322.1|11326.3|11325.3|11326.8|11325.8|11323.1|11322.1|139
1655236340000|2022-06-14 19:52:20|11326.8|11325.8|11336.8|11335.8|11336.8|11335.8|11326.8|11325.8|264
1655236350000|2022-06-14 19:52:30|11336.6|11335.6|11334.1|11333.1|11340.1|11339.1|11333.6|11332.6|222
1655236360000|2022-06-14 19:52:40|11334.2|11333.2|11333.3|11332.3|11336|11335|11331.3|11330.3|265
1655236370000|2022-06-14 19:52:50|11333.1|11332.1|11332.2|11331.2|11336.3|11335.3|11331.1|11330.1|179
1655236380000|2022-06-14 19:53:00|11331.3|11330.3|11329.1|11328.1|11335.2|11334.2|11328.8|11327.8|156
1655236390000|2022-06-14 19:53:10|11329|11328|11319.7|11318.7|11329|11328|11319.7|11318.7|187
1655236400000|2022-06-14 19:53:20|11322|11321|11318.5|11317.5|11324.5|11323.5|11317.7|11316.7|273
1655236410000|2022-06-14 19:53:30|11318.3|11317.3|11320.1|11319.1|11320.1|11319.1|11317.2|11316.2|215
1655236420000|2022-06-14 19:53:40|11320|11319|11319.1|11318.1|11322.3|11321.3|11317.1|11316.1|158
1655236430000|2022-06-14 19:53:50|11318.8|11317.8|11311.8|11310.8|11319|11318|11311.6|11310.6|313
1655236440000|2022-06-14 19:54:00|11311.6|11310.6|11312.8|11311.8|11316.3|11315.3|11310.2|11309.2|248
1655236450000|2022-06-14 19:54:10|11313.1|11312.1|11315.8|11314.8|11316|11315|11307.6|11306.6|303
1655236460000|2022-06-14 19:54:20|11316|11315|11319.1|11318.1|11321.2|11320.2|11314.5|11313.5|180
1655236470000|2022-06-14 19:54:30|11319|11318|11323.3|11322.3|11331.3|11330.3|11319|11318|355
1655236480000|2022-06-14 19:54:40|11323.7|11322.7|11319.1|11318.1|11323.7|11322.7|11306.8|11305.8|972
1655236490000|2022-06-14 19:54:50|11317.8|11316.8|11317|11316|11322.3|11321.3|11314.6|11313.6|269
1655236500000|2022-06-14 19:55:00|11316.1|11315.1|11313.2|11312.2|11320.2|11319.2|11308.3|11307.3|427
1655236510000|2022-06-14 19:55:10|11313.8|11312.8|11308.8|11307.8|11315|11314|11307.1|11306.1|209
1655236520000|2022-06-14 19:55:20|11309|11308|11315.8|11314.8|11316.3|11315.3|11307.2|11306.2|242
1655236530000|2022-06-14 19:55:30|11315.6|11314.6|11318.6|11317.6|11318.6|11317.6|11310.6|11309.6|304
1655236540000|2022-06-14 19:55:40|11318.3|11317.3|11321.6|11320.6|11322.5|11321.5|11315.8|11314.8|178
1655236550000|2022-06-14 19:55:50|11321.8|11320.8|11317.2|11316.2|11323.6|11322.6|11315.3|11314.3|174
1655236560000|2022-06-14 19:56:00|11316.8|11315.8|11310|11309|11317.2|11316.2|11310|11309|263
1655236570000|2022-06-14 19:56:10|11310.5|11309.5|11313.8|11312.8|11314.3|11313.3|11310|11309|181
1655236580000|2022-06-14 19:56:20|11313.1|11312.1|11312.7|11311.7|11315.8|11314.8|11312.3|11311.3|124
1655236590000|2022-06-14 19:56:30|11312.2|11311.2|11310.8|11309.8|11313.6|11312.6|11309.3|11308.3|106
1655236600000|2022-06-14 19:56:40|11311|11310|11309.6|11308.6|11311|11310|11307.6|11306.6|143
1655236610000|2022-06-14 19:56:50|11310.2|11309.2|11308.1|11307.1|11311|11310|11305.8|11304.8|254
1655236620000|2022-06-14 19:57:00|11308|11307|11305.3|11304.3|11308.2|11307.2|11303.5|11302.5|278
1655236630000|2022-06-14 19:57:10|11305.5|11304.5|11305.7|11304.7|11307.7|11306.7|11304.7|11303.7|108
1655236640000|2022-06-14 19:57:20|11306|11305|11305|11304|11308|11307|11303.8|11302.8|139
1655236650000|2022-06-14 19:57:30|11304.8|11303.8|11306.2|11305.2|11306.8|11305.8|11304.2|11303.2|142
1655236660000|2022-06-14 19:57:40|11306.3|11305.3|11308.7|11307.7|11309.8|11308.8|11306.2|11305.2|194
1655236670000|2022-06-14 19:57:50|11308.6|11307.6|11308.3|11307.3|11310.5|11309.5|11305.7|11304.7|159
1655236680000|2022-06-14 19:58:00|11310.1|11309.1|11309.5|11308.5|11313.1|11312.1|11307.3|11306.3|296
1655236690000|2022-06-14 19:58:10|11309.6|11308.6|11310.5|11309.5|11313.5|11312.5|11308.1|11307.1|156
1655236700000|2022-06-14 19:58:20|11310.2|11309.2|11314.6|11313.6|11315|11314|11309.6|11308.6|191
1655236710000|2022-06-14 19:58:30|11314.7|11313.7|11313.2|11312.2|11316.6|11315.6|11311.8|11310.8|237
1655236720000|2022-06-14 19:58:40|11313.6|11312.6|11311.8|11310.8|11314.2|11313.2|11310.1|11309.1|354
1655236730000|2022-06-14 19:58:50|11312|11311|11313.6|11312.6|11315.6|11314.6|11310.6|11309.6|323
1655236740000|2022-06-14 19:59:00|11313.1|11312.1|11308.5|11307.5|11314.6|11313.6|11308|11307|405
1655236750000|2022-06-14 19:59:10|11308.2|11307.2|11315.6|11314.6|11315.7|11314.7|11307.2|11306.2|549
1655236760000|2022-06-14 19:59:20|11315.5|11314.5|11313.8|11312.8|11315.5|11314.5|11310.3|11309.3|409
1655236770000|2022-06-14 19:59:30|11313.7|11312.7|11313.2|11312.2|11316.6|11315.6|11311.2|11310.2|1109
1655236780000|2022-06-14 19:59:40|11313|11312|11318.1|11317.1|11318.2|11317.2|11310.2|11309.2|1150
1655236790000|2022-06-14 19:59:50|11318.2|11317.2|11318.5|11317.5|11318.6|11317.6|11310.2|11309.2|3397
1655236800000|2022-06-14 20:00:00|11318.7|11317.7|11325.1|11323.1|11325.1|11323.1|11318.7|11316.8|1147
1655236810000|2022-06-14 20:00:10|11324.8|11322.8|11316.2|11314.2|11326|11324|11314.3|11312.3|517
1655236820000|2022-06-14 20:00:20|11316.1|11314.1|11319.6|11317.6|11321.5|11319.5|11315.3|11313.3|211
1655236830000|2022-06-14 20:00:30|11320.1|11318.1|11314|11312|11320.6|11318.6|11313.3|11311.3|282
1655236840000|2022-06-14 20:00:40|11313.8|11311.8|11310.5|11308.5|11314.5|11312.5|11309.6|11307.6|226
1655236850000|2022-06-14 20:00:50|11309.8|11307.8|11313.6|11311.6|11314.7|11312.7|11308.5|11306.5|210
1655236860000|2022-06-14 20:01:00|11313.7|11311.7|11310.1|11308.1|11313.8|11311.8|11309.1|11307.1|177
1655236870000|2022-06-14 20:01:10|11309.6|11307.6|11312.7|11310.7|11314.1|11312.1|11308.3|11306.3|192
1655236880000|2022-06-14 20:01:20|11312.3|11310.3|11309|11307|11312.3|11310.3|11306.7|11304.7|227
1655236890000|2022-06-14 20:01:30|11309.3|11307.3|11308.2|11306.2|11309.7|11307.7|11308|11306|137
1655236900000|2022-06-14 20:01:40|11308.1|11306.1|11308|11306|11309.6|11307.6|11306.3|11304.3|310
1655236910000|2022-06-14 20:01:50|11307.8|11305.8|11307.8|11305.8|11310|11308|11306|11304|185
1655236920000|2022-06-14 20:02:00|11308|11306|11307.2|11305.2|11310.5|11308.5|11307.2|11305.2|139
1655236930000|2022-06-14 20:02:10|11306.8|11304.8|11307|11305|11307.8|11305.8|11306.2|11304.2|100
1655236940000|2022-06-14 20:02:20|11307.1|11305.1|11306.5|11304.5|11308.8|11306.8|11305.8|11303.8|119
1655236950000|2022-06-14 20:02:30|11306.3|11304.3|11305.7|11303.7|11307.2|11305.2|11304.6|11302.6|172
1655236960000|2022-06-14 20:02:40|11305.6|11303.6|11305.2|11303.2|11307.2|11305.2|11303.8|11301.8|189
1655236970000|2022-06-14 20:02:50|11305.3|11303.3|11306.8|11304.8|11307.2|11305.2|11305|11303|418
1655236980000|2022-06-14 20:03:00|11306.7|11304.7|11304.3|11302.3|11306.7|11304.7|11303.5|11301.5|108
1655236990000|2022-06-14 20:03:10|11304.2|11302.2|11302.2|11300.2|11304.2|11302.2|11301.5|11299.5|186
1655237000000|2022-06-14 20:03:20|11301.8|11299.8|11301.6|11299.6|11303.7|11301.7|11301.2|11299.2|142
1655237010000|2022-06-14 20:03:30|11301.5|11299.5|11299.3|11297.3|11301.5|11299.5|11298.8|11296.8|150
1655237020000|2022-06-14 20:03:40|11299.2|11297.2|11297|11295|11299.2|11297.2|11296|11294|157
1655237030000|2022-06-14 20:03:50|11296|11294|11296.6|11294.6|11297.1|11295.1|11294.6|11292.6|126
1655237040000|2022-06-14 20:04:00|11296.3|11294.3|11299.6|11297.6|11299.7|11297.7|11295.7|11293.7|124
1655237050000|2022-06-14 20:04:10|11299.5|11297.5|11298.6|11296.6|11300.2|11298.2|11297.7|11295.7|94
1655237060000|2022-06-14 20:04:20|11299.3|11297.3|11298.8|11296.8|11300.2|11298.2|11297.6|11295.6|113
1655237070000|2022-06-14 20:04:30|11298.7|11296.7|11301.1|11299.1|11301.7|11299.7|11298.6|11296.6|187
1655237080000|2022-06-14 20:04:40|11300.8|11298.8|11299.7|11297.7|11300.8|11298.8|11298.5|11296.5|81
1655237090000|2022-06-14 20:04:50|11299.8|11297.8|11299.5|11297.5|11301|11299|11299.1|11297.1|57
1655237100000|2022-06-14 20:05:00|11299.3|11297.3|11303.3|11301.3|11304.5|11302.5|11299|11297|169
1655237110000|2022-06-14 20:05:10|11303.7|11301.7|11307.2|11305.2|11307.7|11305.7|11301.8|11299.8|134
1655237120000|2022-06-14 20:05:20|11307.3|11305.3|11307|11305|11309|11307|11305.8|11303.8|134
1655237130000|2022-06-14 20:05:30|11306.7|11304.7|11305.7|11303.7|11306.8|11304.8|11305.2|11303.2|169
1655237140000|2022-06-14 20:05:40|11305.6|11303.6|11302.8|11300.8|11305.7|11303.7|11302.2|11300.2|101
1655237150000|2022-06-14 20:05:50|11302.7|11300.7|11307.2|11305.2|11307.2|11305.2|11302.1|11300.1|81
1655237160000|2022-06-14 20:06:00|11307.3|11305.3|11303.7|11301.7|11308.7|11306.7|11302.8|11300.8|105
1655237170000|2022-06-14 20:06:10|11303.8|11301.8|11305.7|11303.7|11306.2|11304.2|11303.3|11301.3|91
1655237180000|2022-06-14 20:06:20|11305.8|11303.8|11304.7|11302.7|11305.8|11303.8|11304.5|11302.5|42
1655237190000|2022-06-14 20:06:30|11304.6|11302.6|11305|11303|11305.2|11303.2|11304.2|11302.2|45
1655237200000|2022-06-14 20:06:40|11306|11304|11306.1|11304.1|11306.7|11304.7|11305.1|11303.1|67
1655237210000|2022-06-14 20:06:50|11306.2|11304.2|11306.5|11304.5|11306.5|11304.5|11305.1|11303.1|111
1655237220000|2022-06-14 20:07:00|11306.7|11304.7|11306|11304|11307.7|11305.7|11305.8|11303.8|139
1655237230000|2022-06-14 20:07:10|11306.2|11304.2|11307.7|11305.7|11307.7|11305.7|11304.8|11302.8|40
1655237240000|2022-06-14 20:07:20|11307.3|11305.3|11306.3|11304.3|11308.6|11306.6|11306.1|11304.1|62
1655237250000|2022-06-14 20:07:30|11306.5|11304.5|11307.3|11305.3|11307.6|11305.6|11306.5|11304.5|97
1655237260000|2022-06-14 20:07:40|11307.2|11305.2|11308.7|11306.7|11308.7|11306.7|11307.1|11305.1|103
1655237270000|2022-06-14 20:07:50|11309|11307|11309|11307|11309.2|11307.2|11308.2|11306.2|73
1655237280000|2022-06-14 20:08:00|11309.1|11307.1|11309.7|11307.7|11309.7|11307.7|11308.1|11306.1|79
1655237290000|2022-06-14 20:08:10|11310.2|11308.2|11313.7|11311.7|11313.7|11311.7|11309.7|11307.7|148
1655237300000|2022-06-14 20:08:20|11314.2|11312.2|11316.6|11314.6|11317.2|11315.2|11314.2|11312.2|144
1655237310000|2022-06-14 20:08:30|11316.5|11314.5|11315.8|11313.8|11317|11315|11313.3|11311.3|101
1655237320000|2022-06-14 20:08:40|11316|11314|11315.2|11313.2|11316.1|11314.1|11314.1|11312.1|116
1655237330000|2022-06-14 20:08:50|11315.3|11313.3|11314.5|11312.5|11315.3|11313.3|11313.3|11311.3|78
1655237340000|2022-06-14 20:09:00|11314.3|11312.3|11317|11315|11317.1|11315.1|11312.8|11310.8|109
1655237350000|2022-06-14 20:09:10|11316.5|11314.5|11315.2|11313.2|11316.6|11314.6|11314.6|11312.6|35
1655237360000|2022-06-14 20:09:20|11315.3|11313.3|11316|11314|11317.1|11315.1|11314.8|11312.8|58
1655237370000|2022-06-14 20:09:30|11315.8|11313.8|11316.2|11314.2|11317.7|11315.7|11315.8|11313.8|41
1655237380000|2022-06-14 20:09:40|11316.3|11314.3|11315.7|11313.7|11316.5|11314.5|11315.2|11313.2|43
1655237390000|2022-06-14 20:09:50|11316.2|11314.2|11314|11312|11316.3|11314.3|11313.5|11311.5|71
1655237400000|2022-06-14 20:10:00|11314.8|11312.8|11316.3|11314.3|11317.3|11315.3|11314.3|11312.3|101
1655237410000|2022-06-14 20:10:10|11316.5|11314.5|11314.3|11312.3|11316.6|11314.6|11314.1|11312.1|71
1655237420000|2022-06-14 20:10:20|11314.5|11312.5|11312.5|11310.5|11315|11313|11312.5|11310.5|67
1655237430000|2022-06-14 20:10:30|11312.6|11310.6|11313.7|11311.7|11314.2|11312.2|11312.5|11310.5|64
1655237440000|2022-06-14 20:10:40|11313.8|11311.8|11314.2|11312.2|11314.5|11312.5|11312.7|11310.7|29
1655237450000|2022-06-14 20:10:50|11314.3|11312.3|11315|11313|11315.5|11313.5|11314.1|11312.1|65
1655237460000|2022-06-14 20:11:00|11315.7|11313.7|11317.5|11315.5|11318.7|11316.7|11315.1|11313.1|98
1655237470000|2022-06-14 20:11:10|11317.2|11315.2|11317.2|11315.2|11317.3|11315.3|11313.2|11311.2|85
1655237480000|2022-06-14 20:11:20|11317.1|11315.1|11317.8|11315.8|11318.2|11316.2|11316.3|11314.3|199
1655237490000|2022-06-14 20:11:30|11318|11316|11316.7|11314.7|11318.3|11316.3|11316.6|11314.6|39
1655237500000|2022-06-14 20:11:40|11316.3|11314.3|11317.2|11315.2|11317.3|11315.3|11315.7|11313.7|34
1655237510000|2022-06-14 20:11:50|11317.1|11315.1|11317.7|11315.7|11317.7|11315.7|11315.3|11313.3|36
1655237520000|2022-06-14 20:12:00|11317.6|11315.6|11318.3|11316.3|11319.5|11317.5|11317.5|11315.5|60
1655237530000|2022-06-14 20:12:10|11318|11316|11317.2|11315.2|11318|11316|11316.2|11314.2|31
1655237540000|2022-06-14 20:12:20|11317.1|11315.1|11316.8|11314.8|11318.1|11316.1|11316.7|11314.7|28
1655237550000|2022-06-14 20:12:30|11317|11315|11319.7|11317.7|11319.7|11317.7|11316.6|11314.6|75
1655237560000|2022-06-14 20:12:40|11319.6|11317.6|11320.2|11318.2|11322|11320|11318.7|11316.7|132
1655237570000|2022-06-14 20:12:50|11320.3|11318.3|11319.7|11317.7|11320.6|11318.6|11319.1|11317.1|99
1655237580000|2022-06-14 20:13:00|11320|11318|11322|11320|11322.7|11320.7|11320|11318|97
1655237590000|2022-06-14 20:13:10|11322.1|11320.1|11322.8|11320.8|11324|11322|11322|11320|76
1655237600000|2022-06-14 20:13:20|11323|11321|11323|11321|11323.2|11321.2|11322.3|11320.3|22
1655237610000|2022-06-14 20:13:30|11323.1|11321.1|11323.6|11321.6|11324|11322|11322.1|11320.1|44
1655237620000|2022-06-14 20:13:40|11323.5|11321.5|11319.7|11317.7|11323.5|11321.5|11319.3|11317.3|50
1655237630000|2022-06-14 20:13:50|11319.8|11317.8|11319.7|11317.7|11320.2|11318.2|11318.2|11316.2|80
1655237640000|2022-06-14 20:14:00|11319.6|11317.6|11315|11313|11319.6|11317.6|11315|11313|51
1655237650000|2022-06-14 20:14:10|11315.2|11313.2|11313.6|11311.6|11315.5|11313.5|11312.8|11310.8|59
1655237660000|2022-06-14 20:14:20|11313.7|11311.7|11312.8|11310.8|11314.5|11312.5|11312.7|11310.7|45
1655237670000|2022-06-14 20:14:30|11312.7|11310.7|11312.5|11310.5|11314.5|11312.5|11311.7|11309.7|72
1655237680000|2022-06-14 20:14:40|11312.6|11310.6|11313.3|11311.3|11314|11312|11312.1|11310.1|44
1655237690000|2022-06-14 20:14:50|11311.7|11309.7|11310.6|11308.6|11311.7|11309.7|11309.1|11307.1|107
1655237700000|2022-06-14 20:15:00|11310.5|11308.5|11308.8|11306.8|11310.6|11308.6|11307.6|11305.6|77
1655237710000|2022-06-14 20:15:10|11309.1|11307.1|11308.8|11306.8|11309.5|11307.5|11308.2|11306.2|36
1655237720000|2022-06-14 20:15:20|11309|11307|11309|11307|11309.5|11307.5|11308.5|11306.5|11
1655237730000|2022-06-14 20:15:30|11309.1|11307.1|11310.2|11308.2|11310.2|11308.2|11309|11307|9
1655237740000|2022-06-14 20:15:40|11310.7|11308.7|11313.1|11311.1|11313.1|11311.1|11310.7|11308.7|35
1655237750000|2022-06-14 20:15:50|11312.6|11310.6|11309.3|11307.3|11312.6|11310.6|11309.2|11307.2|28
1655237760000|2022-06-14 20:16:00|11309.5|11307.5|11306.8|11304.8|11309.6|11307.6|11306|11304|66
1655237770000|2022-06-14 20:16:10|11306.7|11304.7|11307.8|11305.8|11309.3|11307.3|11306.7|11304.7|48
1655237780000|2022-06-14 20:16:20|11307.7|11305.7|11307.5|11305.5|11308.3|11306.3|11305.8|11303.8|28
1655237790000|2022-06-14 20:16:30|11307.2|11305.2|11306.1|11304.1|11307.8|11305.8|11306|11304|14
1655237800000|2022-06-14 20:16:40|11306.2|11304.2|11310.7|11308.7|11311|11309|11306.2|11304.2|74
1655237810000|2022-06-14 20:16:50|11311.6|11309.6|11309|11307|11311.6|11309.6|11308.8|11306.8|16
1655237820000|2022-06-14 20:17:00|11309.1|11307.1|11309.1|11307.1|11309.1|11307.1|11309|11307|0
1655237830000|2022-06-14 20:17:10|11308.3|11306.3|11310.6|11308.6|11310.6|11308.6|11308.3|11306.3|4
1655237840000|2022-06-14 20:17:20|11310.5|11308.5|11309.5|11307.5|11310.7|11308.7|11309.2|11307.2|20
1655237850000|2022-06-14 20:17:30|11309.6|11307.6|11308|11306|11309.6|11307.6|11306.8|11304.8|22
1655237860000|2022-06-14 20:17:40|11308.1|11306.1|11308.1|11306.1|11308.7|11306.7|11307.8|11305.8|10
1655237870000|2022-06-14 20:17:50|11308|11306|11307.1|11305.1|11308.3|11306.3|11307|11305|10
1655237880000|2022-06-14 20:18:00|11307|11305|11307.1|11305.1|11307.1|11305.1|11305.8|11303.8|26
1655237890000|2022-06-14 20:18:10|11307|11305|11306.8|11304.8|11308.7|11306.7|11306.6|11304.6|17
1655237900000|2022-06-14 20:18:20|11306.5|11304.5|11308.2|11306.2|11309.5|11307.5|11306.5|11304.5|23
1655237910000|2022-06-14 20:18:30|11308.5|11306.5|11308.2|11306.2|11309|11307|11307.7|11305.7|6
1655237920000|2022-06-14 20:18:40|11308.3|11306.3|11308.3|11306.3|11308.7|11306.7|11308.1|11306.1|3
1655237930000|2022-06-14 20:18:50|11308.2|11306.2|11307.3|11305.3|11308.2|11306.2|11307|11305|6
1655237940000|2022-06-14 20:19:00|11306.6|11304.6|11307.6|11305.6|11307.7|11305.7|11306.6|11304.6|9
1655237950000|2022-06-14 20:19:10|11307.5|11305.5|11307.2|11305.2|11307.6|11305.6|11306.6|11304.6|10
1655237960000|2022-06-14 20:19:20|11307|11305|11307.3|11305.3|11307.5|11305.5|11306.8|11304.8|2
1655237970000|2022-06-14 20:19:30|11307.2|11305.2|11307.1|11305.1|11307.3|11305.3|11307|11305|1
1655237980000|2022-06-14 20:19:40|11307|11305|11306.6|11304.6|11307|11305|11306.3|11304.3|6
1655237990000|2022-06-14 20:19:50|11307.6|11305.6|11307.8|11305.8|11308.6|11306.6|11307.6|11305.6|29
1655238000000|2022-06-14 20:20:00|11308|11306|11306.2|11304.2|11308|11306|11306.2|11304.2|4
1655238010000|2022-06-14 20:20:10|11305.3|11303.3|11306.3|11304.3|11307.2|11305.2|11305.3|11303.3|29
1655238020000|2022-06-14 20:20:20|11306.2|11304.2|11305.5|11303.5|11307.1|11305.1|11305.5|11303.5|58
1655238030000|2022-06-14 20:20:30|11305.6|11303.6|11306.7|11304.7|11307|11305|11305.3|11303.3|18
1655238040000|2022-06-14 20:20:40|11306.8|11304.8|11306|11304|11307.2|11305.2|11305.3|11303.3|22
1655238050000|2022-06-14 20:20:50|11305.6|11303.6|11306|11304|11306.1|11304.1|11305.3|11303.3|7
1655238060000|2022-06-14 20:21:00|11305.8|11303.8|11306.7|11304.7|11306.7|11304.7|11305.6|11303.6|5
1655238070000|2022-06-14 20:21:10|11306.8|11304.8|11307.6|11305.6|11307.8|11305.8|11306.3|11304.3|6
1655238080000|2022-06-14 20:21:20|11307.5|11305.5|11307.2|11305.2|11308.1|11306.1|11306|11304|10
1655238090000|2022-06-14 20:21:30|11307.3|11305.3|11306.8|11304.8|11308|11306|11306.8|11304.8|8
1655238100000|2022-06-14 20:21:40|11307|11305|11306.2|11304.2|11307.1|11305.1|11306|11304|6
1655238110000|2022-06-14 20:21:50|11306.1|11304.1|11307|11305|11307|11305|11306.1|11304.1|2
1655238120000|2022-06-14 20:22:00|11306.8|11304.8|11308|11306|11308.6|11306.6|11306.8|11304.8|13
1655238130000|2022-06-14 20:22:10|11308.1|11306.1|11309.7|11307.7|11310.2|11308.2|11308.1|11306.1|14
1655238140000|2022-06-14 20:22:20|11309.1|11307.1|11308.2|11306.2|11309.5|11307.5|11308.2|11306.2|10
1655238150000|2022-06-14 20:22:30|11308.5|11306.5|11307.2|11305.2|11308.5|11306.5|11307.2|11305.2|1
1655238160000|2022-06-14 20:22:40|11307.3|11305.3|11307.3|11305.3|11307.6|11305.6|11307.1|11305.1|2
1655238170000|2022-06-14 20:22:50|11307.2|11305.2|11307.2|11305.2|11307.2|11305.2|11307.2|11305.2|1
1655238180000|2022-06-14 20:23:00|11307.1|11305.1|11308.1|11306.1|11308.1|11306.1|11307.1|11305.1|0
1655238190000|2022-06-14 20:23:10|11308|11306|11307.5|11305.5|11308|11306|11307.5|11305.5|0
1655238200000|2022-06-14 20:23:20|11307.6|11305.6|11307.5|11305.5|11307.8|11305.8|11307.5|11305.5|2
1655238210000|2022-06-14 20:23:30|11307.7|11305.7|11307.1|11305.1|11307.7|11305.7|11307.1|11305.1|3
1655238220000|2022-06-14 20:23:40|11307.2|11305.2|11307.3|11305.3|11307.5|11305.5|11307.1|11305.1|1
1655238240000|2022-06-14 20:24:00|11307.5|11305.5|11307.6|11305.6|11308.5|11306.5|11307.5|11305.5|4
1655238250000|2022-06-14 20:24:10|11307.5|11305.5|11307.1|11305.1|11307.5|11305.5|11307.1|11305.1|5
1655238260000|2022-06-14 20:24:20|11307.2|11305.2|11307.5|11305.5|11307.5|11305.5|11307|11305|9
1655238270000|2022-06-14 20:24:30|11307.6|11305.6|11307.5|11305.5|11307.6|11305.6|11307.1|11305.1|0
1655238280000|2022-06-14 20:24:40|11307.2|11305.2|11307.5|11305.5|11307.5|11305.5|11306.5|11304.5|5
1655238290000|2022-06-14 20:24:50|11307.6|11305.6|11308.5|11306.5|11308.5|11306.5|11307.6|11305.6|41
1655238300000|2022-06-14 20:25:00|11308.6|11306.6|11308|11306|11308.8|11306.8|11307.8|11305.8|11
1655238310000|2022-06-14 20:25:10|11307.2|11305.2|11306.5|11304.5|11307.3|11305.3|11306.5|11304.5|28
1655238320000|2022-06-14 20:25:20|11306.3|11304.3|11306.1|11304.1|11306.3|11304.3|11306.1|11304.1|14
1655238330000|2022-06-14 20:25:30|11306.2|11304.2|11305.3|11303.3|11306.2|11304.2|11305.2|11303.2|18
1655238340000|2022-06-14 20:25:40|11305.5|11303.5|11305.5|11303.5|11305.5|11303.5|11305.1|11303.1|7
1655238350000|2022-06-14 20:25:50|11305.3|11303.3|11303.6|11301.6|11305.3|11303.3|11303.2|11301.2|17
1655238360000|2022-06-14 20:26:00|11303.7|11301.7|11305.3|11303.3|11306|11304|11303.7|11301.7|9
1655238370000|2022-06-14 20:26:10|11305.2|11303.2|11305.3|11303.3|11305.3|11303.3|11304.6|11302.6|8
1655238380000|2022-06-14 20:26:20|11305.5|11303.5|11306.1|11304.1|11306.2|11304.2|11305.5|11303.5|3
1655238390000|2022-06-14 20:26:30|11306.2|11304.2|11306.2|11304.2|11306.3|11304.3|11306.1|11304.1|0
1655238400000|2022-06-14 20:26:40|11306.1|11304.1|11305|11303|11306.1|11304.1|11304.6|11302.6|4
1655238410000|2022-06-14 20:26:50|11305.1|11303.1|11307|11305|11307.6|11305.6|11304.5|11302.5|59
1655238420000|2022-06-14 20:27:00|11306.5|11304.5|11306|11304|11306.5|11304.5|11305.6|11303.6|4
1655238430000|2022-06-14 20:27:10|11305.8|11303.8|11307.1|11305.1|11307.2|11305.2|11305.1|11303.1|8
1655238440000|2022-06-14 20:27:20|11307|11305|11307.5|11305.5|11307.6|11305.6|11307|11305|10
1655238450000|2022-06-14 20:27:30|11307.3|11305.3|11306.6|11304.6|11307.6|11305.6|11306.5|11304.5|0
1655238460000|2022-06-14 20:27:40|11306.2|11304.2|11306.6|11304.6|11306.8|11304.8|11306.2|11304.2|5
1655238470000|2022-06-14 20:27:50|11306.7|11304.7|11306.8|11304.8|11306.8|11304.8|11306.6|11304.6|1
1655238480000|2022-06-14 20:28:00|11307|11305|11308.2|11306.2|11308.3|11306.3|11306.8|11304.8|6
1655238490000|2022-06-14 20:28:10|11308.1|11306.1|11306.8|11304.8|11308.7|11306.7|11306.8|11304.8|34
1655238500000|2022-06-14 20:28:20|11307.7|11305.7|11307.1|11305.1|11307.7|11305.7|11306.8|11304.8|10
1655238510000|2022-06-14 20:28:30|11306.8|11304.8|11305.6|11303.6|11306.8|11304.8|11305.5|11303.5|12
1655238520000|2022-06-14 20:28:40|11305.2|11303.2|11305.5|11303.5|11305.5|11303.5|11304.6|11302.6|8
1655238530000|2022-06-14 20:28:50|11305.3|11303.3|11306.1|11304.1|11306.1|11304.1|11305.2|11303.2|1
1655238540000|2022-06-14 20:29:00|11306|11304|11305.6|11303.6|11306|11304|11304.7|11302.7|3
1655238550000|2022-06-14 20:29:10|11305.2|11303.2|11304.6|11302.6|11305.2|11303.2|11303.7|11301.7|9
1655238560000|2022-06-14 20:29:20|11304.7|11302.7|11304|11302|11305.6|11303.6|11304|11302|8
1655238570000|2022-06-14 20:29:30|11303.8|11301.8|11304.3|11302.3|11304.3|11302.3|11303.3|11301.3|27
1655238580000|2022-06-14 20:29:40|11304.5|11302.5|11304.6|11302.6|11305.3|11303.3|11304.5|11302.5|7
1655238590000|2022-06-14 20:29:50|11304.5|11302.5|11303.8|11301.8|11304.5|11302.5|11303.3|11301.3|7
1655238600000|2022-06-14 20:30:00|11304.1|11302.1|11305.3|11303.3|11305.7|11303.7|11303.1|11301.1|23
1655238610000|2022-06-14 20:30:10|11305.5|11303.5|11305.8|11303.8|11305.8|11303.8|11305.3|11303.3|6
1655238620000|2022-06-14 20:30:20|11305.7|11303.7|11306.2|11304.2|11306.2|11304.2|11305.7|11303.7|7
1655238630000|2022-06-14 20:30:30|11306.8|11304.8|11306.8|11304.8|11306.8|11304.8|11306.8|11304.8|4
1655238640000|2022-06-14 20:30:40|11307|11305|11306.7|11304.7|11307|11305|11306.6|11304.6|3
1655238650000|2022-06-14 20:30:50|11306.8|11304.8|11308.1|11306.1|11308.8|11306.8|11306.8|11304.8|40
1655238660000|2022-06-14 20:31:00|11308.3|11306.3|11309|11307|11309.2|11307.2|11306.5|11304.5|46
1655238670000|2022-06-14 20:31:10|11309.3|11307.3|11310.2|11308.2|11310.3|11308.3|11309.3|11307.3|22
1655238680000|2022-06-14 20:31:20|11310.3|11308.3|11309.6|11307.6|11311.2|11309.2|11309.2|11307.2|40
1655238690000|2022-06-14 20:31:30|11309.5|11307.5|11310.8|11308.8|11310.8|11308.8|11309.3|11307.3|7
1655238700000|2022-06-14 20:31:40|11311.2|11309.2|11310.2|11308.2|11311.2|11309.2|11310.2|11308.2|5
1655238710000|2022-06-14 20:31:50|11310.3|11308.3|11311.1|11309.1|11311.1|11309.1|11310.3|11308.3|4
1655238720000|2022-06-14 20:32:00|11311|11309|11311.5|11309.5|11311.5|11309.5|11310|11308|13
1655238730000|2022-06-14 20:32:10|11311.2|11309.2|11311.2|11309.2|11311.2|11309.2|11310.7|11308.7|4
1655238740000|2022-06-14 20:32:20|11311|11309|11311.6|11309.6|11312.7|11310.7|11311|11309|54
1655238750000|2022-06-14 20:32:30|11311.7|11309.7|11311.8|11309.8|11311.8|11309.8|11311.6|11309.6|4
1655238760000|2022-06-14 20:32:40|11312.1|11310.1|11311.6|11309.6|11312.3|11310.3|11311.2|11309.2|25
1655238770000|2022-06-14 20:32:50|11312|11310|11311.3|11309.3|11312.7|11310.7|11310.6|11308.6|19
1655238780000|2022-06-14 20:33:00|11311.2|11309.2|11312|11310|11312|11310|11311.2|11309.2|3
1655238790000|2022-06-14 20:33:10|11311.8|11309.8|11312.7|11310.7|11313.1|11311.1|11311.7|11309.7|29
1655238800000|2022-06-14 20:33:20|11312.8|11310.8|11313.2|11311.2|11313.5|11311.5|11312.6|11310.6|15
1655238810000|2022-06-14 20:33:30|11313.3|11311.3|11313.5|11311.5|11313.6|11311.6|11313.1|11311.1|5
1655238820000|2022-06-14 20:33:40|11313.6|11311.6|11312.8|11310.8|11313.6|11311.6|11312.7|11310.7|18
1655238830000|2022-06-14 20:33:50|11313|11311|11315.2|11313.2|11315.3|11313.3|11313|11311|41
1655238840000|2022-06-14 20:34:00|11315.1|11313.1|11315.2|11313.2|11316.1|11314.1|11313.2|11311.2|25
1655238850000|2022-06-14 20:34:10|11315.1|11313.1|11315.7|11313.7|11316.1|11314.1|11315.1|11313.1|8
1655238860000|2022-06-14 20:34:20|11315.6|11313.6|11313.2|11311.2|11315.6|11313.6|11312.5|11310.5|8
1655238870000|2022-06-14 20:34:30|11313.1|11311.1|11313.3|11311.3|11313.8|11311.8|11311.8|11309.8|14
1655238880000|2022-06-14 20:34:40|11313.5|11311.5|11312.8|11310.8|11313.5|11311.5|11312.2|11310.2|5
1655238890000|2022-06-14 20:34:50|11312.7|11310.7|11310.7|11308.7|11312.7|11310.7|11310.6|11308.6|8
1655238900000|2022-06-14 20:35:00|11310.8|11308.8|11312|11310|11312|11310|11310|11308|15
1655238910000|2022-06-14 20:35:10|11312.1|11310.1|11312.1|11310.1|11314|11312|11311.5|11309.5|19
1655238920000|2022-06-14 20:35:20|11312.2|11310.2|11310.7|11308.7|11312.2|11310.2|11310.7|11308.7|9
1655238930000|2022-06-14 20:35:30|11310.6|11308.6|11309.7|11307.7|11310.6|11308.6|11309.6|11307.6|3
1655238940000|2022-06-14 20:35:40|11309.8|11307.8|11310.3|11308.3|11310.3|11308.3|11309.6|11307.6|5
1655238950000|2022-06-14 20:35:50|11310.5|11308.5|11310.6|11308.6|11310.8|11308.8|11310.3|11308.3|22
1655238960000|2022-06-14 20:36:00|11310.5|11308.5|11310.6|11308.6|11310.8|11308.8|11309.7|11307.7|32
1655238970000|2022-06-14 20:36:10|11310.5|11308.5|11311.6|11309.6|11311.6|11309.6|11310.2|11308.2|22
1655238980000|2022-06-14 20:36:20|11311.7|11309.7|11312.6|11310.6|11312.6|11310.6|11311.6|11309.6|17
1655238990000|2022-06-14 20:36:30|11312.7|11310.7|11312.2|11310.2|11312.8|11310.8|11311.1|11309.1|10
1655239000000|2022-06-14 20:36:40|11312.6|11310.6|11312.8|11310.8|11313|11311|11312.5|11310.5|10
1655239010000|2022-06-14 20:36:50|11313|11311|11312.3|11310.3|11313.7|11311.7|11312.3|11310.3|12
1655239020000|2022-06-14 20:37:00|11312.2|11310.2|11312.5|11310.5|11312.6|11310.6|11311.7|11309.7|3
1655239030000|2022-06-14 20:37:10|11310.8|11308.8|11312|11310|11313|11311|11310.8|11308.8|16
1655239040000|2022-06-14 20:37:20|11310.8|11308.8|11312|11310|11312|11310|11310.8|11308.8|10
1655239050000|2022-06-14 20:37:30|11311.8|11309.8|11310.8|11308.8|11312|11310|11310.7|11308.7|4
1655239060000|2022-06-14 20:37:40|11310.7|11308.7|11309.1|11307.1|11310.7|11308.7|11308.6|11306.6|48
1655239070000|2022-06-14 20:37:50|11309.2|11307.2|11311|11309|11311|11309|11309.2|11307.2|9
1655239080000|2022-06-14 20:38:00|11310.8|11308.8|11310.5|11308.5|11310.8|11308.8|11310.1|11308.1|6
1655239090000|2022-06-14 20:38:10|11310.6|11308.6|11311.5|11309.5|11312.6|11310.6|11309.6|11307.6|34
1655239100000|2022-06-14 20:38:20|11311.7|11309.7|11312.7|11310.7|11313.1|11311.1|11311|11309|8
1655239110000|2022-06-14 20:38:30|11312.2|11310.2|11312.1|11310.1|11312.6|11310.6|11311.2|11309.2|8
1655239120000|2022-06-14 20:38:40|11312.2|11310.2|11313.7|11311.7|11313.7|11311.7|11312.2|11310.2|12
1655239130000|2022-06-14 20:38:50|11313.8|11311.8|11313.6|11311.6|11314.1|11312.1|11312.8|11310.8|12
1655239140000|2022-06-14 20:39:00|11313.7|11311.7|11314.6|11312.6|11314.7|11312.7|11313.5|11311.5|20
1655239150000|2022-06-14 20:39:10|11314.5|11312.5|11314.3|11312.3|11314.5|11312.5|11313.2|11311.2|6
1655239160000|2022-06-14 20:39:20|11314.2|11312.2|11315.6|11313.6|11316.1|11314.1|11313.8|11311.8|21
1655239170000|2022-06-14 20:39:30|11315.5|11313.5|11314.8|11312.8|11315.7|11313.7|11314.2|11312.2|5
1655239180000|2022-06-14 20:39:40|11314.7|11312.7|11315.2|11313.2|11315.3|11313.3|11314|11312|10
1655239190000|2022-06-14 20:39:50|11314.8|11312.8|11316.3|11314.3|11316.6|11314.6|11314.7|11312.7|19
1655239200000|2022-06-14 20:40:00|11316.7|11314.7|11317.2|11315.2|11317.7|11315.7|11316.2|11314.2|20
1655239210000|2022-06-14 20:40:10|11317.5|11315.5|11315.5|11313.5|11317.5|11315.5|11315.5|11313.5|5
1655239220000|2022-06-14 20:40:20|11315.6|11313.6|11317.5|11315.5|11317.5|11315.5|11315.5|11313.5|3
1655239230000|2022-06-14 20:40:30|11317.3|11315.3|11318.1|11316.1|11318.2|11316.2|11317.1|11315.1|4
1655239240000|2022-06-14 20:40:40|11318.2|11316.2|11318.2|11316.2|11318.3|11316.3|11317.6|11315.6|5
1655239250000|2022-06-14 20:40:50|11318.3|11316.3|11316.7|11314.7|11318.3|11316.3|11316.6|11314.6|11
1655239260000|2022-06-14 20:41:00|11316.1|11314.1|11317|11315|11317.1|11315.1|11316|11314|5
1655239270000|2022-06-14 20:41:10|11316.8|11314.8|11316.8|11314.8|11317|11315|11316.7|11314.7|5
1655239280000|2022-06-14 20:41:20|11316.7|11314.7|11317.2|11315.2|11318.7|11316.7|11315.6|11313.6|21
1655239290000|2022-06-14 20:41:30|11317.3|11315.3|11317.6|11315.6|11317.7|11315.7|11317.3|11315.3|3
1655239300000|2022-06-14 20:41:40|11317.7|11315.7|11318.6|11316.6|11319.1|11317.1|11317.6|11315.6|16
1655239310000|2022-06-14 20:41:50|11318.5|11316.5|11317.8|11315.8|11318.6|11316.6|11317.3|11315.3|5
1655239320000|2022-06-14 20:42:00|11318|11316|11319.1|11317.1|11319.6|11317.6|11317.5|11315.5|20
1655239330000|2022-06-14 20:42:10|11319.2|11317.2|11319.5|11317.5|11319.6|11317.6|11319.1|11317.1|2
1655239340000|2022-06-14 20:42:20|11319.7|11317.7|11319.3|11317.3|11321.2|11319.2|11319.2|11317.2|42
1655239350000|2022-06-14 20:42:30|11319.2|11317.2|11320|11318|11320.2|11318.2|11319.2|11317.2|5
1655239360000|2022-06-14 20:42:40|11320.1|11318.1|11322.7|11320.7|11322.7|11320.7|11319.8|11317.8|20
1655239370000|2022-06-14 20:42:50|11322.8|11320.8|11322.1|11320.1|11322.8|11320.8|11321.7|11319.7|12
1655239380000|2022-06-14 20:43:00|11322.2|11320.2|11323|11321|11323.3|11321.3|11322.1|11320.1|31
1655239390000|2022-06-14 20:43:10|11322.8|11320.8|11323.2|11321.2|11323.6|11321.6|11322.8|11320.8|9
1655239400000|2022-06-14 20:43:20|11323.1|11321.1|11322.1|11320.1|11323.1|11321.1|11321.8|11319.8|11
1655239410000|2022-06-14 20:43:30|11322|11320|11323.3|11321.3|11323.6|11321.6|11322|11320|6
1655239420000|2022-06-14 20:43:40|11323.5|11321.5|11323.5|11321.5|11323.8|11321.8|11323.1|11321.1|12
1655239430000|2022-06-14 20:43:50|11323.6|11321.6|11323.3|11321.3|11324.1|11322.1|11322.6|11320.6|19
1655239440000|2022-06-14 20:44:00|11322.8|11320.8|11323.7|11321.7|11324.3|11322.3|11322.8|11320.8|24
1655239450000|2022-06-14 20:44:10|11323.8|11321.8|11323.6|11321.6|11324.3|11322.3|11323.6|11321.6|3
1655239460000|2022-06-14 20:44:20|11323.7|11321.7|11324.1|11322.1|11324.5|11322.5|11323.3|11321.3|9
1655239470000|2022-06-14 20:44:30|11324|11322|11323.8|11321.8|11324|11322|11323.3|11321.3|10
1655239480000|2022-06-14 20:44:40|11324|11322|11323.7|11321.7|11324.3|11322.3|11323.7|11321.7|2
1655239490000|2022-06-14 20:44:50|11323.8|11321.8|11324.8|11322.8|11325|11323|11323.8|11321.8|18
1655239500000|2022-06-14 20:45:00|11324.7|11322.7|11323.1|11321.1|11325|11323|11322.7|11320.7|47
1655239510000|2022-06-14 20:45:10|11323|11321|11321.5|11319.5|11323.2|11321.2|11320.8|11318.8|23
1655239520000|2022-06-14 20:45:20|11321.1|11319.1|11322|11320|11323.8|11321.8|11321.1|11319.1|27
1655239530000|2022-06-14 20:45:30|11321.8|11319.8|11321.8|11319.8|11322.5|11320.5|11321.8|11319.8|11
1655239540000|2022-06-14 20:45:40|11321.5|11319.5|11321.7|11319.7|11322.2|11320.2|11321.5|11319.5|3
1655239550000|2022-06-14 20:45:50|11321.8|11319.8|11321.1|11319.1|11322.1|11320.1|11321.1|11319.1|17
1655239560000|2022-06-14 20:46:00|11321.2|11319.2|11322.8|11320.8|11323.6|11321.6|11321.2|11319.2|12
1655239570000|2022-06-14 20:46:10|11322.7|11320.7|11322.3|11320.3|11323|11321|11322.3|11320.3|3
1655239580000|2022-06-14 20:46:20|11324|11322|11323.7|11321.7|11324|11322|11323.7|11321.7|10
1655239590000|2022-06-14 20:46:30|11323.3|11321.3|11321.2|11319.2|11324.2|11322.2|11321.2|11319.2|214
1655239600000|2022-06-14 20:46:40|11321.3|11319.3|11323.1|11321.1|11323.6|11321.6|11321.2|11319.2|3
1655239610000|2022-06-14 20:46:50|11323|11321|11322.1|11320.1|11323|11321|11321.3|11319.3|25
1655239620000|2022-06-14 20:47:00|11322.2|11320.2|11321|11319|11322.2|11320.2|11321|11319|20
1655239630000|2022-06-14 20:47:10|11321.1|11319.1|11321.1|11319.1|11321.1|11319.1|11320.1|11318.1|24
1655239640000|2022-06-14 20:47:20|11321.2|11319.2|11321|11319|11321.2|11319.2|11320.6|11318.6|21
1655239650000|2022-06-14 20:47:30|11320.8|11318.8|11324.1|11322.1|11324.1|11322.1|11320.8|11318.8|13
1655239660000|2022-06-14 20:47:40|11324.2|11322.2|11325.5|11323.5|11326.8|11324.8|11324.2|11322.2|27
1655239670000|2022-06-14 20:47:50|11325.6|11323.6|11326.7|11324.7|11327.1|11325.1|11325.6|11323.6|20
1655239680000|2022-06-14 20:48:00|11326.8|11324.8|11326.3|11324.3|11327.6|11325.6|11326.2|11324.2|12
1655239690000|2022-06-14 20:48:10|11326.5|11324.5|11327.7|11325.7|11327.7|11325.7|11325.3|11323.3|11
1655239700000|2022-06-14 20:48:20|11327.6|11325.6|11326.2|11324.2|11327.8|11325.8|11326.2|11324.2|14
1655239710000|2022-06-14 20:48:30|11326.3|11324.3|11323.7|11321.7|11326.3|11324.3|11323.7|11321.7|14
1655239720000|2022-06-14 20:48:40|11323.6|11321.6|11326.1|11324.1|11326.2|11324.2|11323.6|11321.6|9
1655239730000|2022-06-14 20:48:50|11326.2|11324.2|11326.5|11324.5|11326.6|11324.6|11325.6|11323.6|5
1655239740000|2022-06-14 20:49:00|11325.7|11323.7|11328.2|11326.2|11328.2|11326.2|11325.6|11323.6|39
1655239750000|2022-06-14 20:49:10|11328.1|11326.1|11328.6|11326.6|11328.7|11326.7|11326.1|11324.1|22
1655239760000|2022-06-14 20:49:20|11328.7|11326.7|11328.8|11326.8|11329|11327|11327.7|11325.7|12
1655239770000|2022-06-14 20:49:30|11330.6|11328.6|11330.3|11328.3|11331.7|11329.7|11329.3|11327.3|80
1655239780000|2022-06-14 20:49:40|11331|11329|11330.2|11328.2|11331.2|11329.2|11329.6|11327.6|14
1655239790000|2022-06-14 20:49:50|11330.3|11328.3|11330.1|11328.1|11330.7|11328.7|11329.8|11327.8|6
1655239800000|2022-06-14 20:50:00|11330.3|11328.3|11327.8|11325.8|11330.5|11328.5|11327.8|11325.8|35
1655239810000|2022-06-14 20:50:10|11327.7|11325.7|11327|11325|11328.1|11326.1|11326.7|11324.7|22
1655239820000|2022-06-14 20:50:20|11327.1|11325.1|11328.1|11326.1|11328.2|11326.2|11327.1|11325.1|13
1655239830000|2022-06-14 20:50:30|11328.2|11326.2|11327.7|11325.7|11328.2|11326.2|11327.7|11325.7|4
1655239840000|2022-06-14 20:50:40|11327.8|11325.8|11329.2|11327.2|11329.3|11327.3|11327.7|11325.7|8
1655239850000|2022-06-14 20:50:50|11329.3|11327.3|11329.8|11327.8|11329.8|11327.8|11329|11327|2
1655239860000|2022-06-14 20:51:00|11330.1|11328.1|11329.5|11327.5|11330.1|11328.1|11329.3|11327.3|3
1655239870000|2022-06-14 20:51:10|11329.6|11327.6|11331.1|11329.1|11331.3|11329.3|11329.6|11327.6|8
1655239880000|2022-06-14 20:51:20|11331|11329|11328.7|11326.7|11331.1|11329.1|11328.7|11326.7|11
1655239890000|2022-06-14 20:51:30|11328.8|11326.8|11328.3|11326.3|11329.2|11327.2|11328.2|11326.2|49
1655239900000|2022-06-14 20:51:40|11328.7|11326.7|11328.8|11326.8|11329|11327|11328|11326|22
1655239910000|2022-06-14 20:51:50|11329|11327|11329.7|11327.7|11330.1|11328.1|11328.7|11326.7|6
1655239920000|2022-06-14 20:52:00|11329.6|11327.6|11329.5|11327.5|11330.5|11328.5|11329.5|11327.5|5
1655239930000|2022-06-14 20:52:10|11329.6|11327.6|11329.2|11327.2|11329.7|11327.7|11329.2|11327.2|1
1655239940000|2022-06-14 20:52:20|11329.1|11327.1|11329.8|11327.8|11329.8|11327.8|11328.7|11326.7|2
1655239950000|2022-06-14 20:52:30|11330.1|11328.1|11330.1|11328.1|11330.1|11328.1|11330.1|11328.1|2
1655239960000|2022-06-14 20:52:40|11330|11328|11329.5|11327.5|11330|11328|11329.5|11327.5|3
1655239970000|2022-06-14 20:52:50|11329.3|11327.3|11328.3|11326.3|11329.7|11327.7|11328.2|11326.2|2
1655239980000|2022-06-14 20:53:00|11328.5|11326.5|11328.2|11326.2|11328.6|11326.6|11328.2|11326.2|3
1655239990000|2022-06-14 20:53:10|11327.2|11325.2|11329|11327|11329|11327|11327.2|11325.2|5
1655240000000|2022-06-14 20:53:20|11329.1|11327.1|11330|11328|11330|11328|11328.7|11326.7|3
1655240010000|2022-06-14 20:53:30|11329.8|11327.8|11329|11327|11330.2|11328.2|11329|11327|15
1655240020000|2022-06-14 20:53:40|11329.5|11327.5|11330.3|11328.3|11330.3|11328.3|11329.5|11327.5|1
1655240030000|2022-06-14 20:53:50|11330.7|11328.7|11329.7|11327.7|11330.7|11328.7|11329.5|11327.5|5
1655240040000|2022-06-14 20:54:00|11330|11328|11329.8|11327.8|11330.3|11328.3|11329.6|11327.6|10
1655240050000|2022-06-14 20:54:10|11329.7|11327.7|11329.5|11327.5|11329.7|11327.7|11329.2|11327.2|1
1655240060000|2022-06-14 20:54:20|11329.3|11327.3|11328|11326|11329.3|11327.3|11327.6|11325.6|6
1655240070000|2022-06-14 20:54:30|11328.2|11326.2|11328.5|11326.5|11328.5|11326.5|11328.2|11326.2|3
1655240080000|2022-06-14 20:54:40|11328.6|11326.6|11329|11327|11329.2|11327.2|11328.5|11326.5|19
1655240090000|2022-06-14 20:54:50|11329.1|11327.1|11329.5|11327.5|11329.6|11327.6|11329.1|11327.1|5
1655240100000|2022-06-14 20:55:00|11329.6|11327.6|11324.1|11322.1|11329.6|11327.6|11324.1|11322.1|29
1655240110000|2022-06-14 20:55:10|11324|11322|11323|11321|11324.2|11322.2|11322.7|11320.7|7
1655240120000|2022-06-14 20:55:20|11322.7|11320.7|11323.7|11321.7|11324.8|11322.8|11321.8|11319.8|32
1655240130000|2022-06-14 20:55:30|11323.1|11321.1|11323|11321|11323.2|11321.2|11323|11321|42
1655240150000|2022-06-14 20:55:50|11322.8|11320.8|11322.8|11320.8|11323|11321|11322.3|11320.3|3
1655240160000|2022-06-14 20:56:00|11322.7|11320.7|11322.7|11320.7|11323.1|11321.1|11322.6|11320.6|0
1655240170000|2022-06-14 20:56:10|11322.6|11320.6|11320.6|11318.6|11322.6|11320.6|11320.6|11318.6|12
1655240180000|2022-06-14 20:56:20|11320.5|11318.5|11321.7|11319.7|11322.1|11320.1|11320.5|11318.5|27
1655240190000|2022-06-14 20:56:30|11321.6|11319.6|11321.2|11319.2|11321.6|11319.6|11320.2|11318.2|17
1655240200000|2022-06-14 20:56:40|11321.3|11319.3|11319.6|11317.6|11322.2|11320.2|11317.3|11315.3|54
1655240210000|2022-06-14 20:56:50|11319.7|11317.7|11320.5|11318.5|11320.5|11318.5|11319.6|11317.6|5
1655240220000|2022-06-14 20:57:00|11320.3|11318.3|11320|11318|11320.5|11318.5|11319.7|11317.7|4
1655240230000|2022-06-14 20:57:10|11319.6|11317.6|11320.1|11318.1|11320.6|11318.6|11319.6|11317.6|10
1655240240000|2022-06-14 20:57:20|11320|11318|11320.8|11318.8|11320.8|11318.8|11319.8|11317.8|4
1655240250000|2022-06-14 20:57:30|11320.7|11318.7|11323.1|11321.1|11323.1|11321.1|11320.7|11318.7|14
1655240260000|2022-06-14 20:57:40|11323.2|11321.2|11326|11324|11327.7|11325.7|11323.1|11321.1|21
1655240270000|2022-06-14 20:57:50|11326.1|11324.1|11327.6|11325.6|11327.6|11325.6|11326.1|11324.1|6
1655240280000|2022-06-14 20:58:00|11327.7|11325.7|11328.1|11326.1|11328.3|11326.3|11327.7|11325.7|2
1655240290000|2022-06-14 20:58:10|11328.2|11326.2|11327|11325|11328.8|11326.8|11327|11325|9
1655240300000|2022-06-14 20:58:20|11327.1|11325.1|11328.3|11326.3|11328.5|11326.5|11326.8|11324.8|3
1655240310000|2022-06-14 20:58:30|11328.2|11326.2|11327.2|11325.2|11329.6|11327.6|11326.6|11324.6|9
1655240320000|2022-06-14 20:58:40|11327.3|11325.3|11327.8|11325.8|11328.3|11326.3|11327.3|11325.3|2
1655240330000|2022-06-14 20:58:50|11327.6|11325.6|11327.2|11325.2|11327.6|11325.6|11327.2|11325.2|11
1655240340000|2022-06-14 20:59:00|11327.3|11325.3|11327.7|11325.7|11327.7|11325.7|11326.2|11324.2|9
1655240350000|2022-06-14 20:59:10|11327.8|11325.8|11329|11327|11329|11327|11327.5|11325.5|9
1655240360000|2022-06-14 20:59:20|11328.2|11326.2|11329.1|11327.1|11329.1|11327.1|11327.7|11325.7|4
1655240370000|2022-06-14 20:59:30|11329|11327|11328.2|11326.2|11329.5|11327.5|11328|11326|21
1655240380000|2022-06-14 20:59:40|11328.5|11326.5|11328.6|11326.6|11329.2|11327.2|11328.2|11326.2|19
1655240390000|2022-06-14 20:59:50|11328.2|11326.2|11331|11326|11331|11327.5|11328|11325.6|25
1655240400000|2022-06-14 21:00:00|11330.9|11325.9|11328.1|11323.1|11330.9|11325.9|11327.6|11322.6|0
1655240410000|2022-06-14 21:00:10|11327.9|11322.9|11328|11323|11328|11323|11327.9|11322.9|0
1655240420000|2022-06-14 21:00:20|11327.3|11322.3|11328.4|11323.4|11328.4|11323.4|11327.3|11322.3|0
1655240440000|2022-06-14 21:00:40|11328.8|11323.8|11328.8|11323.8|11328.8|11323.8|11328.8|11323.8|0
1655240450000|2022-06-14 21:00:50|11329|11324|11329.3|11324.3|11329.3|11324.3|11328.8|11323.8|0
1655240460000|2022-06-14 21:01:00|11329.2|11324.2|11329.8|11324.8|11329.8|11324.8|11329.2|11324.2|0
1655240470000|2022-06-14 21:01:10|11328.9|11323.9|11328.9|11323.9|11328.9|11323.9|11328.9|11323.9|0
1655240480000|2022-06-14 21:01:20|11329|11324|11329|11324|11329|11324|11329|11324|0
1655240490000|2022-06-14 21:01:30|11329.4|11324.4|11329.2|11324.2|11329.4|11324.4|11329.2|11324.2|0
1655240500000|2022-06-14 21:01:40|11329.4|11324.4|11329.4|11324.4|11329.4|11324.4|11329.4|11324.4|0
1655240510000|2022-06-14 21:01:50|11329.9|11324.9|11330.3|11325.3|11330.3|11325.3|11329.9|11324.9|0
1655240520000|2022-06-14 21:02:00|11330.4|11325.4|11330.3|11325.3|11330.4|11325.4|11330.3|11325.3|0
1655240530000|2022-06-14 21:02:10|11330.2|11325.2|11330.2|11325.2|11330.2|11325.2|11330.2|11325.2|0
1655240540000|2022-06-14 21:02:20|11330|11325|11330.5|11325.5|11330.5|11325.5|11329.5|11324.5|0
1655240550000|2022-06-14 21:02:30|11330.1|11325.1|11330.1|11325.1|11330.1|11325.1|11330.1|11325.1|0
1655240560000|2022-06-14 21:02:40|11330.2|11325.2|11330.2|11325.2|11330.2|11325.2|11330.2|11325.2|0
1655240570000|2022-06-14 21:02:50|11330.3|11325.3|11330.4|11325.4|11330.4|11325.4|11330.3|11325.3|0
1655240590000|2022-06-14 21:03:10|11330.5|11325.5|11330.4|11325.4|11330.5|11325.5|11330.4|11325.4|0
1655240610000|2022-06-14 21:03:30|11330.9|11325.9|11330.7|11325.7|11330.9|11325.9|11330.7|11325.7|0
1655240650000|2022-06-14 21:04:10|11330.6|11325.6|11330.2|11325.2|11330.7|11325.7|11330.2|11325.2|0
1655240660000|2022-06-14 21:04:20|11329.5|11324.5|11329.6|11324.6|11329.6|11324.6|11329.4|11324.4|0
1655240670000|2022-06-14 21:04:30|11329.7|11324.7|11330.4|11325.4|11330.4|11325.4|11329.7|11324.7|0
1655240680000|2022-06-14 21:04:40|11330.6|11325.6|11330.6|11325.6|11330.6|11325.6|11330.6|11325.6|0
1655240690000|2022-06-14 21:04:50|11330.7|11325.7|11330.8|11325.8|11330.8|11325.8|11330.7|11325.7|0
1655240700000|2022-06-14 21:05:00|11330.5|11325.5|11330.5|11325.5|11330.5|11325.5|11330.5|11325.5|0
1655240720000|2022-06-14 21:05:20|11330.7|11325.7|11331|11326|11331|11326|11330.7|11325.7|0
1655240730000|2022-06-14 21:05:30|11330.6|11325.6|11330.6|11325.6|11330.6|11325.6|11330.6|11325.6|0
1655240740000|2022-06-14 21:05:40|11330.5|11325.5|11330.6|11325.6|11330.6|11325.6|11330.5|11325.5|0
1655240750000|2022-06-14 21:05:50|11330.5|11325.5|11330.6|11325.6|11330.6|11325.6|11330.5|11325.5|0
1655240760000|2022-06-14 21:06:00|11331|11326|11331|11326|11331|11326|11331|11326|0
1655240780000|2022-06-14 21:06:20|11331.1|11326.1|11331.1|11326.1|11331.1|11326.1|11331.1|11326.1|0
1655240790000|2022-06-14 21:06:30|11332.1|11327.1|11331.1|11326.1|11332.1|11327.1|11331.1|11326.1|0
1655240800000|2022-06-14 21:06:40|11331|11326|11331.3|11326.3|11331.9|11326.9|11330.9|11325.9|0
1655240810000|2022-06-14 21:06:50|11331.2|11326.2|11330.8|11325.8|11331.2|11326.2|11330.8|11325.8|0
1655240820000|2022-06-14 21:07:00|11330.9|11325.9|11330.9|11325.9|11330.9|11325.9|11330.9|11325.9|0
1655240840000|2022-06-14 21:07:20|11331|11326|11330.7|11325.7|11331|11326|11330.7|11325.7|0
1655240850000|2022-06-14 21:07:30|11330.8|11325.8|11330.3|11325.3|11330.9|11325.9|11330.3|11325.3|0
1655240860000|2022-06-14 21:07:40|11330.4|11325.4|11330.2|11325.2|11330.4|11325.4|11330.2|11325.2|0
1655240870000|2022-06-14 21:07:50|11331|11326|11330.7|11325.7|11331|11326|11330.4|11325.4|0
1655240880000|2022-06-14 21:08:00|11330.1|11325.1|11330.1|11325.1|11330.1|11325.1|11330.1|11325.1|0
1655240890000|2022-06-14 21:08:10|11330|11325|11330|11325|11330.1|11325.1|11330|11325|0
1655240900000|2022-06-14 21:08:20|11329.5|11324.5|11329.5|11324.5|11329.5|11324.5|11329.5|11324.5|0
1655240910000|2022-06-14 21:08:30|11329.4|11324.4|11329.1|11324.1|11329.7|11324.7|11328.8|11323.8|0
1655240920000|2022-06-14 21:08:40|11329.2|11324.2|11329.2|11324.2|11329.2|11324.2|11329.2|11324.2|0
1655240930000|2022-06-14 21:08:50|11328.7|11323.7|11328.8|11323.8|11328.8|11323.8|11328.7|11323.7|0
1655240940000|2022-06-14 21:09:00|11328.9|11323.9|11329|11324|11329|11324|11328.9|11323.9|0
1655240950000|2022-06-14 21:09:10|11328.9|11323.9|11328.9|11323.9|11329|11324|11328.9|11323.9|0
1655240960000|2022-06-14 21:09:20|11328.7|11323.7|11328.7|11323.7|11328.7|11323.7|11328.7|11323.7|0
1655240990000|2022-06-14 21:09:50|11328.8|11323.8|11329|11324|11329|11324|11328.8|11323.8|0
1655241000000|2022-06-14 21:10:00|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|0
1655241020000|2022-06-14 21:10:20|11329|11324|11329|11324|11329|11324|11329|11324|0
1655241030000|2022-06-14 21:10:30|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|0
1655241040000|2022-06-14 21:10:40|11329.2|11324.2|11329.2|11324.2|11329.2|11324.2|11329.2|11324.2|0
1655241050000|2022-06-14 21:10:50|11329.3|11324.3|11329.3|11324.3|11329.3|11324.3|11329.3|11324.3|0
1655241060000|2022-06-14 21:11:00|11329.4|11324.4|11329.4|11324.4|11329.4|11324.4|11329.4|11324.4|0
1655241100000|2022-06-14 21:11:40|11329.5|11324.5|11329.5|11324.5|11329.5|11324.5|11329.5|11324.5|0
1655241120000|2022-06-14 21:12:00|11329.6|11324.6|11329.7|11324.7|11329.7|11324.7|11329.6|11324.6|0
1655241140000|2022-06-14 21:12:20|11330.3|11325.3|11330.3|11325.3|11330.3|11325.3|11330.3|11325.3|0
1655241170000|2022-06-14 21:12:50|11330.4|11325.4|11330.5|11325.5|11330.5|11325.5|11330.4|11325.4|0
1655241180000|2022-06-14 21:13:00|11330.3|11325.3|11330.3|11325.3|11330.3|11325.3|11330.3|11325.3|0
1655241190000|2022-06-14 21:13:10|11330.6|11325.6|11330.6|11325.6|11330.6|11325.6|11330.6|11325.6|0
1655241200000|2022-06-14 21:13:20|11331|11326|11331|11326|11331|11326|11331|11326|0
1655241210000|2022-06-14 21:13:30|11330.9|11325.9|11330.8|11325.8|11330.9|11325.9|11330.8|11325.8|0
1655241230000|2022-06-14 21:13:50|11330.7|11325.7|11328.4|11323.4|11330.8|11325.8|11328.3|11323.3|0
1655241240000|2022-06-14 21:14:00|11328.5|11323.5|11328.2|11323.2|11328.5|11323.5|11328.2|11323.2|0
1655241250000|2022-06-14 21:14:10|11330.9|11325.9|11327.2|11322.2|11330.9|11325.9|11327.2|11322.2|0
1655241260000|2022-06-14 21:14:20|11327.3|11322.3|11327.8|11322.8|11327.8|11322.8|11327.3|11322.3|0
1655241270000|2022-06-14 21:14:30|11327.9|11322.9|11328.3|11323.3|11328.3|11323.3|11327.9|11322.9|0
1655241280000|2022-06-14 21:14:40|11327.8|11322.8|11327.8|11322.8|11327.8|11322.8|11327.8|11322.8|0
1655241290000|2022-06-14 21:14:50|11327|11322|11327|11322|11327|11322|11327|11322|0
1655241300000|2022-06-14 21:15:00|11328.2|11323.2|11329.3|11324.3|11329.3|11324.3|11328.2|11323.2|0
1655241320000|2022-06-14 21:15:20|11329.6|11324.6|11329.1|11324.1|11329.6|11324.6|11329.1|11324.1|0
1655241370000|2022-06-14 21:16:10|11329.2|11324.2|11329.2|11324.2|11329.2|11324.2|11329.2|11324.2|0
1655241390000|2022-06-14 21:16:30|11329.3|11324.3|11329.2|11324.2|11329.3|11324.3|11329.2|11324.2|0
1655241400000|2022-06-14 21:16:40|11329.3|11324.3|11329|11324|11329.3|11324.3|11329|11324|0
1655241410000|2022-06-14 21:16:50|11329.1|11324.1|11329.4|11324.4|11329.4|11324.4|11329.1|11324.1|0
1655241420000|2022-06-14 21:17:00|11329.1|11324.1|11328.9|11323.9|11329.1|11324.1|11328.9|11323.9|0
1655241440000|2022-06-14 21:17:20|11329.2|11324.2|11329.2|11324.2|11329.2|11324.2|11329.2|11324.2|0
1655241450000|2022-06-14 21:17:30|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|0
1655241490000|2022-06-14 21:18:10|11327.1|11322.1|11327.8|11322.8|11327.8|11322.8|11327.1|11322.1|0
1655241500000|2022-06-14 21:18:20|11327.7|11322.7|11327.7|11322.7|11327.7|11322.7|11327.7|11322.7|0
1655241510000|2022-06-14 21:18:30|11328|11323|11328|11323|11328|11323|11328|11323|0
1655241520000|2022-06-14 21:18:40|11327.4|11322.4|11327.7|11322.7|11327.7|11322.7|11327.4|11322.4|0
1655241530000|2022-06-14 21:18:50|11327.6|11322.6|11327.6|11322.6|11327.6|11322.6|11327.6|11322.6|0
1655241540000|2022-06-14 21:19:00|11327.4|11322.4|11327.5|11322.5|11327.5|11322.5|11327.4|11322.4|0
1655241560000|2022-06-14 21:19:20|11327.9|11322.9|11327.9|11322.9|11327.9|11322.9|11327.9|11322.9|0
1655241570000|2022-06-14 21:19:30|11327.4|11322.4|11327.4|11322.4|11327.4|11322.4|11327.4|11322.4|0
1655241580000|2022-06-14 21:19:40|11327.6|11322.6|11327.6|11322.6|11327.6|11322.6|11327.6|11322.6|0
1655241590000|2022-06-14 21:19:50|11327.7|11322.7|11327.6|11322.6|11327.7|11322.7|11327.6|11322.6|0
1655241650000|2022-06-14 21:20:50|11326.8|11321.8|11330.9|11325.9|11330.9|11325.9|11326.7|11321.7|0
1655241660000|2022-06-14 21:21:00|11330.5|11325.5|11327.1|11322.1|11330.5|11325.5|11327.1|11322.1|0
1655241670000|2022-06-14 21:21:10|11331|11326|11327.5|11322.5|11331|11326|11327.5|11322.5|0
1655241680000|2022-06-14 21:21:20|11328.2|11323.2|11329.2|11324.2|11329.2|11324.2|11328.2|11323.2|0
1655241690000|2022-06-14 21:21:30|11329.3|11324.3|11329.3|11324.3|11329.3|11324.3|11329.3|11324.3|0
1655241710000|2022-06-14 21:21:50|11329.2|11324.2|11329.3|11324.3|11329.4|11324.4|11329.2|11324.2|0
1655241740000|2022-06-14 21:22:20|11329.4|11324.4|11329.4|11324.4|11329.4|11324.4|11329.4|11324.4|0
1655241750000|2022-06-14 21:22:30|11328.9|11323.9|11328.9|11323.9|11328.9|11323.9|11328.9|11323.9|0
1655241760000|2022-06-14 21:22:40|11328.8|11323.8|11328.8|11323.8|11328.8|11323.8|11328.8|11323.8|0
1655241770000|2022-06-14 21:22:50|11328.9|11323.9|11329|11324|11329|11324|11328.9|11323.9|0
1655241790000|2022-06-14 21:23:10|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|0
1655241800000|2022-06-14 21:23:20|11329|11324|11329.1|11324.1|11329.1|11324.1|11329|11324|0
1655241820000|2022-06-14 21:23:40|11329|11324|11329|11324|11329|11324|11329|11324|0
1655241890000|2022-06-14 21:24:50|11328.9|11323.9|11328.9|11323.9|11328.9|11323.9|11328.9|11323.9|0
1655241900000|2022-06-14 21:25:00|11328.8|11323.8|11328.8|11323.8|11328.8|11323.8|11328.8|11323.8|0
1655241910000|2022-06-14 21:25:10|11328.7|11323.7|11328.7|11323.7|11328.7|11323.7|11328.7|11323.7|0
1655241960000|2022-06-14 21:26:00|11328.8|11323.8|11328.8|11323.8|11328.8|11323.8|11328.8|11323.8|0
1655241970000|2022-06-14 21:26:10|11329.1|11324.1|11329|11324|11329.1|11324.1|11329|11324|0
1655241980000|2022-06-14 21:26:20|11329.3|11324.3|11329.7|11324.7|11329.7|11324.7|11329.3|11324.3|0
1655242010000|2022-06-14 21:26:50|11329.1|11324.1|11329|11324|11329.1|11324.1|11329|11324|0
1655242020000|2022-06-14 21:27:00|11328.8|11323.8|11329|11324|11329|11324|11328.8|11323.8|0
1655242030000|2022-06-14 21:27:10|11328.9|11323.9|11328.9|11323.9|11328.9|11323.9|11328.9|11323.9|0
1655242040000|2022-06-14 21:27:20|11329.9|11324.9|11328.8|11323.8|11329.9|11324.9|11328.8|11323.8|0
1655242070000|2022-06-14 21:27:50|11328.7|11323.7|11328.7|11323.7|11328.7|11323.7|11328.7|11323.7|0
1655242090000|2022-06-14 21:28:10|11328.5|11323.5|11328.5|11323.5|11328.5|11323.5|11328.5|11323.5|0
1655242100000|2022-06-14 21:28:20|11328.7|11323.7|11329.6|11324.6|11329.6|11324.6|11328.7|11323.7|0
1655242110000|2022-06-14 21:28:30|11328.9|11323.9|11328.9|11323.9|11328.9|11323.9|11328.9|11323.9|0
1655242120000|2022-06-14 21:28:40|11329.4|11324.4|11329.4|11324.4|11329.4|11324.4|11329.4|11324.4|0
1655242130000|2022-06-14 21:28:50|11328.6|11323.6|11329.4|11324.4|11329.4|11324.4|11328.6|11323.6|0
1655242140000|2022-06-14 21:29:00|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|0
1655242180000|2022-06-14 21:29:40|11328.8|11323.8|11328.7|11323.7|11329.1|11324.1|11328.7|11323.7|0
1655242190000|2022-06-14 21:29:50|11328.9|11323.9|11329.9|11324.9|11329.9|11324.9|11328.9|11323.9|0
1655242200000|2022-06-14 21:30:00|11329.8|11324.8|11329.1|11324.1|11329.8|11324.8|11329.1|11324.1|0
1655242230000|2022-06-14 21:30:30|11329|11324|11329|11324|11329|11324|11329|11324|0
1655242270000|2022-06-14 21:31:10|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|0
1655242280000|2022-06-14 21:31:20|11329|11324|11329|11324|11329|11324|11329|11324|0
1655242330000|2022-06-14 21:32:10|11328.5|11323.5|11328.5|11323.5|11328.5|11323.5|11328.5|11323.5|0
1655242340000|2022-06-14 21:32:20|11328.3|11323.3|11328.3|11323.3|11328.3|11323.3|11328.3|11323.3|0
1655242410000|2022-06-14 21:33:30|11327.9|11322.9|11327.5|11322.5|11327.9|11322.9|11327.5|11322.5|0
1655242420000|2022-06-14 21:33:40|11327.9|11322.9|11327.9|11322.9|11327.9|11322.9|11327.9|11322.9|0
1655242430000|2022-06-14 21:33:50|11327.8|11322.8|11327.8|11322.8|11327.8|11322.8|11327.8|11322.8|0
1655242450000|2022-06-14 21:34:10|11326.5|11321.5|11326.5|11321.5|11326.5|11321.5|11326.5|11321.5|0
1655242460000|2022-06-14 21:34:20|11325.9|11320.9|11325.7|11320.7|11325.9|11320.9|11325.7|11320.7|0
1655242490000|2022-06-14 21:34:50|11326.4|11321.4|11326.4|11321.4|11326.4|11321.4|11326.4|11321.4|0
1655242500000|2022-06-14 21:35:00|11326.5|11321.5|11326.4|11321.4|11326.5|11321.5|11326.4|11321.4|0
1655242510000|2022-06-14 21:35:10|11326.5|11321.5|11326.4|11321.4|11326.5|11321.5|11326.4|11321.4|0
1655242520000|2022-06-14 21:35:20|11326.5|11321.5|11326.4|11321.4|11326.5|11321.5|11326.4|11321.4|0
1655242530000|2022-06-14 21:35:30|11326.5|11321.5|11326.1|11321.1|11326.5|11321.5|11326.1|11321.1|0
1655242540000|2022-06-14 21:35:40|11325.8|11320.8|11325.7|11320.7|11325.9|11320.9|11325.7|11320.7|0
1655242550000|2022-06-14 21:35:50|11325.8|11320.8|11326|11321|11326.1|11321.1|11325.7|11320.7|0
1655242560000|2022-06-14 21:36:00|11326.1|11321.1|11325.6|11320.6|11326.1|11321.1|11325.6|11320.6|0
1655242580000|2022-06-14 21:36:20|11326|11321|11326|11321|11326|11321|11326|11321|0
1655242620000|2022-06-14 21:37:00|11326.1|11321.1|11326.1|11321.1|11326.1|11321.1|11326.1|11321.1|0
1655242630000|2022-06-14 21:37:10|11326|11321|11326|11321|11326|11321|11326|11321|0
1655242650000|2022-06-14 21:37:30|11326.2|11321.2|11326.2|11321.2|11326.2|11321.2|11326.2|11321.2|0
1655242660000|2022-06-14 21:37:40|11326.3|11321.3|11326.3|11321.3|11326.4|11321.4|11326.3|11321.3|0
1655242690000|2022-06-14 21:38:10|11326.2|11321.2|11326.2|11321.2|11326.2|11321.2|11326.2|11321.2|0
1655242710000|2022-06-14 21:38:30|11326.1|11321.1|11326.1|11321.1|11326.1|11321.1|11326.1|11321.1|0
1655242770000|2022-06-14 21:39:30|11326.3|11321.3|11326.3|11321.3|11326.3|11321.3|11326.3|11321.3|0
1655242780000|2022-06-14 21:39:40|11326.4|11321.4|11326.4|11321.4|11326.4|11321.4|11326.4|11321.4|0
1655242800000|2022-06-14 21:40:00|11326.5|11321.5|11326.5|11321.5|11326.5|11321.5|11326.5|11321.5|0
1655242820000|2022-06-14 21:40:20|11326.4|11321.4|11326.4|11321.4|11326.4|11321.4|11326.4|11321.4|0
1655242830000|2022-06-14 21:40:30|11326.3|11321.3|11326.3|11321.3|11326.3|11321.3|11326.3|11321.3|0
1655242840000|2022-06-14 21:40:40|11325.2|11320.2|11326.3|11321.3|11326.3|11321.3|11325.2|11320.2|0
1655242850000|2022-06-14 21:40:50|11326.9|11321.9|11327|11322|11327|11322|11326.3|11321.3|0
1655242880000|2022-06-14 21:41:20|11326.5|11321.5|11327|11322|11327|11322|11326.5|11321.5|0
1655242890000|2022-06-14 21:41:30|11326.3|11321.3|11326.4|11321.4|11326.4|11321.4|11326.3|11321.3|0
1655242920000|2022-06-14 21:42:00|11326.5|11321.5|11326.5|11321.5|11326.5|11321.5|11326.5|11321.5|0
1655242930000|2022-06-14 21:42:10|11326.6|11321.6|11326.8|11321.8|11326.8|11321.8|11326.6|11321.6|0
1655242940000|2022-06-14 21:42:20|11327.3|11322.3|11327.3|11322.3|11327.3|11322.3|11327.3|11322.3|0
1655242950000|2022-06-14 21:42:30|11327.5|11322.5|11327.5|11322.5|11327.5|11322.5|11327.5|11322.5|0
1655242960000|2022-06-14 21:42:40|11327.6|11322.6|11327.9|11322.9|11327.9|11322.9|11327.6|11322.6|0
1655242970000|2022-06-14 21:42:50|11328.5|11323.5|11328.5|11323.5|11328.5|11323.5|11328.5|11323.5|0
1655242980000|2022-06-14 21:43:00|11328.7|11323.7|11328.7|11323.7|11328.7|11323.7|11328.7|11323.7|0
1655243010000|2022-06-14 21:43:30|11328.1|11323.1|11328.1|11323.1|11328.1|11323.1|11328.1|11323.1|0
1655243030000|2022-06-14 21:43:50|11328.7|11323.7|11328.7|11323.7|11328.7|11323.7|11328.7|11323.7|0
1655243050000|2022-06-14 21:44:10|11328.1|11323.1|11328|11323|11328.1|11323.1|11328|11323|0
1655243090000|2022-06-14 21:44:50|11328.1|11323.1|11328.1|11323.1|11328.1|11323.1|11328.1|11323.1|0
1655243110000|2022-06-14 21:45:10|11328|11323|11328.1|11323.1|11328.1|11323.1|11328|11323|0
1655243140000|2022-06-14 21:45:40|11328.4|11323.4|11328.4|11323.4|11328.4|11323.4|11328.4|11323.4|0
1655243230000|2022-06-14 21:47:10|11328.5|11323.5|11328.5|11323.5|11328.5|11323.5|11328.5|11323.5|0
1655243240000|2022-06-14 21:47:20|11328.4|11323.4|11328.3|11323.3|11328.4|11323.4|11328.3|11323.3|0
1655243250000|2022-06-14 21:47:30|11328.4|11323.4|11328.4|11323.4|11328.4|11323.4|11328.4|11323.4|0
1655243300000|2022-06-14 21:48:20|11328.3|11323.3|11328.3|11323.3|11328.3|11323.3|11328.3|11323.3|0
1655243310000|2022-06-14 21:48:30|11328.4|11323.4|11328.5|11323.5|11328.5|11323.5|11328.4|11323.4|0
1655243340000|2022-06-14 21:49:00|11328.7|11323.7|11328.7|11323.7|11328.8|11323.8|11328|11323|0
1655243350000|2022-06-14 21:49:10|11329|11324|11329|11324|11329|11324|11329|11324|0
1655243370000|2022-06-14 21:49:30|11328.7|11323.7|11329|11324|11329|11324|11328.7|11323.7|0
1655243420000|2022-06-14 21:50:20|11329.2|11324.2|11330|11325|11330.1|11325.1|11329.2|11324.2|0
1655243440000|2022-06-14 21:50:40|11330.6|11325.6|11331|11326|11331|11326|11330|11325|0
1655243480000|2022-06-14 21:51:20|11331.2|11326.2|11330.9|11325.9|11331.2|11326.2|11330.9|11325.9|0
1655243490000|2022-06-14 21:51:30|11330.3|11325.3|11328.7|11323.7|11330.3|11325.3|11328.7|11323.7|0
1655243500000|2022-06-14 21:51:40|11328.8|11323.8|11328.6|11323.6|11328.8|11323.8|11328.6|11323.6|0
1655243510000|2022-06-14 21:51:50|11328.7|11323.7|11328.7|11323.7|11328.7|11323.7|11328.7|11323.7|0
1655243520000|2022-06-14 21:52:00|11328.5|11323.5|11328.5|11323.5|11328.5|11323.5|11328.5|11323.5|0
1655243530000|2022-06-14 21:52:10|11328.6|11323.6|11328.6|11323.6|11328.6|11323.6|11328.6|11323.6|0
1655243540000|2022-06-14 21:52:20|11328.7|11323.7|11328.6|11323.6|11328.7|11323.7|11328.6|11323.6|0
1655243550000|2022-06-14 21:52:30|11328.9|11323.9|11328.8|11323.8|11328.9|11323.9|11328.8|11323.8|0
1655243560000|2022-06-14 21:52:40|11329.4|11324.4|11329.4|11324.4|11329.4|11324.4|11329.4|11324.4|0
1655243570000|2022-06-14 21:52:50|11329.5|11324.5|11328.9|11323.9|11329.5|11324.5|11328.9|11323.9|0
1655243590000|2022-06-14 21:53:10|11329|11324|11329|11324|11329|11324|11329|11324|0
1655243600000|2022-06-14 21:53:20|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|11329|11324|0
1655243610000|2022-06-14 21:53:30|11329|11324|11329|11324|11329.1|11324.1|11328.9|11323.9|0
1655243620000|2022-06-14 21:53:40|11328.9|11323.9|11328.9|11323.9|11328.9|11323.9|11328.9|11323.9|0
1655243640000|2022-06-14 21:54:00|11329|11324|11329|11324|11329.7|11324.7|11329|11324|0
1655243650000|2022-06-14 21:54:10|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|0
1655243680000|2022-06-14 21:54:40|11329|11324|11329.1|11324.1|11329.1|11324.1|11329|11324|0
1655243690000|2022-06-14 21:54:50|11329|11324|11329.1|11324.1|11329.1|11324.1|11329|11324|0
1655243700000|2022-06-14 21:55:00|11329|11324|11329|11324|11329|11324|11329|11324|0
1655243710000|2022-06-14 21:55:10|11328.9|11323.9|11328.5|11323.5|11328.9|11323.9|11328.5|11323.5|0
1655243720000|2022-06-14 21:55:20|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|0
1655243730000|2022-06-14 21:55:30|11328.5|11323.5|11328.9|11323.9|11328.9|11323.9|11328.3|11323.3|0
1655243740000|2022-06-14 21:55:40|11329|11324|11329|11324|11329|11324|11329|11324|0
1655243800000|2022-06-14 21:56:40|11328.9|11323.9|11328.9|11323.9|11328.9|11323.9|11328.9|11323.9|0
1655243810000|2022-06-14 21:56:50|11329|11324|11329|11324|11329|11324|11329|11324|0
1655243840000|2022-06-14 21:57:20|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|0
1655243850000|2022-06-14 21:57:30|11329|11324|11329|11324|11329|11324|11329|11324|0
1655243860000|2022-06-14 21:57:40|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|11329.1|11324.1|0
1655243930000|2022-06-14 21:58:50|11329.2|11324.2|11329.1|11324.1|11329.2|11324.2|11329.1|11324.1|0
1655243940000|2022-06-14 21:59:00|11329.2|11324.2|11329.2|11324.2|11329.2|11324.2|11329.2|11324.2|0
1655243950000|2022-06-14 21:59:10|11329.4|11324.4|11329.4|11324.4|11329.4|11324.4|11329.4|11324.4|0
1655243960000|2022-06-14 21:59:20|11330.1|11325.1|11328.1|11323.1|11330.1|11325.1|11328.1|11323.1|0
1655243970000|2022-06-14 21:59:30|11328.2|11323.2|11328.2|11323.2|11328.2|11323.2|11328.2|11323.2|0
1655243990000|2022-06-14 21:59:50|11327.6|11322.6|11328.8|11323.8|11328.8|11323.8|11327.6|11322.6|0
1655244000000|2022-06-14 22:00:00|11332.7|11330.7|11336.5|11334.5|11339.2|11337.2|11331|11329|59
1655244010000|2022-06-14 22:00:10|11337.5|11335.5|11338.8|11336.8|11338.8|11336.8|11336.8|11334.8|19
1655244020000|2022-06-14 22:00:20|11339|11337|11340.7|11338.7|11341|11339|11338.3|11336.3|24
1655244030000|2022-06-14 22:00:30|11340.6|11338.6|11341.1|11339.1|11341.6|11339.6|11340.1|11338.1|50
1655244040000|2022-06-14 22:00:40|11341|11339|11335.6|11333.6|11341|11339|11335.2|11333.2|25
1655244050000|2022-06-14 22:00:50|11335.7|11333.7|11340.6|11338.6|11342.1|11340.1|11335.7|11333.7|51
1655244060000|2022-06-14 22:01:00|11340.5|11338.5|11338.2|11336.2|11340.6|11338.6|11338.1|11336.1|27
1655244070000|2022-06-14 22:01:10|11337.7|11335.7|11337.7|11335.7|11338.2|11336.2|11337.2|11335.2|7
1655244080000|2022-06-14 22:01:20|11338.1|11336.1|11337.5|11335.5|11338.2|11336.2|11337.1|11335.1|8
1655244090000|2022-06-14 22:01:30|11337.3|11335.3|11339.3|11337.3|11339.6|11337.6|11336.8|11334.8|17
1655244100000|2022-06-14 22:01:40|11338|11336|11338.6|11336.6|11338.6|11336.6|11337.8|11335.8|6
1655244110000|2022-06-14 22:01:50|11338.7|11336.7|11338.7|11336.7|11338.8|11336.8|11338.5|11336.5|2
1655244120000|2022-06-14 22:02:00|11338.6|11336.6|11333.5|11331.5|11338.6|11336.6|11332.8|11330.8|46
1655244130000|2022-06-14 22:02:10|11333.8|11331.8|11334.2|11332.2|11335|11333|11332|11330|31
1655244140000|2022-06-14 22:02:20|11334.3|11332.3|11334|11332|11336.3|11334.3|11332.5|11330.5|16
1655244150000|2022-06-14 22:02:30|11333.8|11331.8|11336.1|11334.1|11336.5|11334.5|11333.8|11331.8|7
1655244160000|2022-06-14 22:02:40|11335.8|11333.8|11337|11335|11337|11335|11335.5|11333.5|13
1655244170000|2022-06-14 22:02:50|11337.1|11335.1|11340.5|11338.5|11340.7|11338.7|11337.1|11335.1|35
1655244180000|2022-06-14 22:03:00|11340.3|11338.3|11339|11337|11340.3|11338.3|11338.8|11336.8|3
1655244190000|2022-06-14 22:03:10|11338.8|11336.8|11339|11337|11339|11337|11338.2|11336.2|4
1655244200000|2022-06-14 22:03:20|11339.1|11337.1|11341.6|11339.6|11341.8|11339.8|11339.1|11337.1|14
1655244210000|2022-06-14 22:03:30|11341.5|11339.5|11345.3|11343.3|11346.1|11344.1|11341.1|11339.1|106
1655244220000|2022-06-14 22:03:40|11344.7|11342.7|11345.8|11343.8|11345.8|11343.8|11344.5|11342.5|9
1655244230000|2022-06-14 22:03:50|11345.3|11343.3|11345.8|11343.8|11346|11344|11345.3|11343.3|16
1655244240000|2022-06-14 22:04:00|11345.5|11343.5|11345.8|11343.8|11346.2|11344.2|11344.7|11342.7|19
1655244250000|2022-06-14 22:04:10|11346|11344|11345.8|11343.8|11346|11344|11345.6|11343.6|3
1655244260000|2022-06-14 22:04:20|11346.2|11344.2|11346.5|11344.5|11346.5|11344.5|11345.2|11343.2|20
1655244270000|2022-06-14 22:04:30|11346.6|11344.6|11346.1|11344.1|11346.8|11344.8|11346.1|11344.1|4
1655244280000|2022-06-14 22:04:40|11346|11344|11346|11344|11346.1|11344.1|11345.7|11343.7|2
1655244290000|2022-06-14 22:04:50|11346.1|11344.1|11346|11344|11346.7|11344.7|11346|11344|11
1655244300000|2022-06-14 22:05:00|11346.5|11344.5|11346|11344|11347.7|11345.7|11346|11344|24
1655244310000|2022-06-14 22:05:10|11346.1|11344.1|11347|11345|11347.5|11345.5|11345.8|11343.8|15
1655244320000|2022-06-14 22:05:20|11346.8|11344.8|11346.1|11344.1|11346.8|11344.8|11346.1|11344.1|8
1655244330000|2022-06-14 22:05:30|11346.8|11344.8|11348.3|11346.3|11348.3|11346.3|11345.5|11343.5|60
1655244340000|2022-06-14 22:05:40|11348|11346|11348.8|11346.8|11349|11347|11347.5|11345.5|16
1655244350000|2022-06-14 22:05:50|11349|11347|11349|11347|11349.1|11347.1|11348.7|11346.7|4
1655244360000|2022-06-14 22:06:00|11348.8|11346.8|11348.8|11346.8|11349|11347|11348.3|11346.3|9
1655244370000|2022-06-14 22:06:10|11349.1|11347.1|11347.3|11345.3|11349.1|11347.1|11347.3|11345.3|14
1655244380000|2022-06-14 22:06:20|11347.2|11345.2|11346.6|11344.6|11347.3|11345.3|11346.6|11344.6|4
1655244390000|2022-06-14 22:06:30|11346.3|11344.3|11346.2|11344.2|11346.3|11344.3|11345.8|11343.8|9
1655244400000|2022-06-14 22:06:40|11346.5|11344.5|11346.2|11344.2|11346.5|11344.5|11346.2|11344.2|1
1655244410000|2022-06-14 22:06:50|11346.3|11344.3|11347.8|11345.8|11347.8|11345.8|11346.3|11344.3|17
1655244420000|2022-06-14 22:07:00|11348.7|11346.7|11349|11347|11349.3|11347.3|11348.7|11346.7|7
1655244430000|2022-06-14 22:07:10|11348.7|11346.7|11348.5|11346.5|11349.8|11347.8|11348.5|11346.5|31
1655244440000|2022-06-14 22:07:20|11348.6|11346.6|11347.6|11345.6|11348.6|11346.6|11347.6|11345.6|22
1655244450000|2022-06-14 22:07:30|11347.5|11345.5|11348|11346|11348.6|11346.6|11347.5|11345.5|7
1655244460000|2022-06-14 22:07:40|11347.8|11345.8|11348.2|11346.2|11348.3|11346.3|11347.8|11345.8|2
1655244470000|2022-06-14 22:07:50|11348.3|11346.3|11348.2|11346.2|11348.3|11346.3|11348.2|11346.2|2
1655244480000|2022-06-14 22:08:00|11348|11346|11349.1|11347.1|11349.1|11347.1|11348|11346|3
1655244490000|2022-06-14 22:08:10|11348.8|11346.8|11350|11348|11350.7|11348.7|11348.7|11346.7|23
1655244500000|2022-06-14 22:08:20|11350.1|11348.1|11350.2|11348.2|11350.2|11348.2|11349.5|11347.5|7
1655244510000|2022-06-14 22:08:30|11350.6|11348.6|11349.2|11347.2|11350.6|11348.6|11349.2|11347.2|3
1655244520000|2022-06-14 22:08:40|11349.1|11347.1|11346.6|11344.6|11349.1|11347.1|11346.6|11344.6|10
1655244530000|2022-06-14 22:08:50|11346.7|11344.7|11348.2|11346.2|11348.2|11346.2|11346.7|11344.7|11
1655244540000|2022-06-14 22:09:00|11348.1|11346.1|11347.6|11345.6|11348.1|11346.1|11347.1|11345.1|9
1655244550000|2022-06-14 22:09:10|11347.5|11345.5|11343.5|11341.5|11347.5|11345.5|11342.7|11340.7|40
1655244560000|2022-06-14 22:09:20|11343|11341|11341.7|11339.7|11343|11341|11341|11339|21
1655244570000|2022-06-14 22:09:30|11342.3|11340.3|11339.6|11337.6|11342.3|11340.3|11339.5|11337.5|29
1655244580000|2022-06-14 22:09:40|11339.5|11337.5|11339|11337|11339.7|11337.7|11339|11337|5
1655244590000|2022-06-14 22:09:50|11339.1|11337.1|11340.6|11338.6|11340.6|11338.6|11339.1|11337.1|10
1655244600000|2022-06-14 22:10:00|11341.2|11339.2|11340.8|11338.8|11341.2|11339.2|11340.1|11338.1|20
1655244610000|2022-06-14 22:10:10|11340.7|11338.7|11338.3|11336.3|11340.7|11338.7|11338.3|11336.3|19
1655244620000|2022-06-14 22:10:20|11338|11336|11338|11336|11338.5|11336.5|11337.6|11335.6|29
1655244630000|2022-06-14 22:10:30|11337.7|11335.7|11337.1|11335.1|11337.7|11335.7|11337.1|11335.1|24
1655244640000|2022-06-14 22:10:40|11337.2|11335.2|11338|11336|11338.7|11336.7|11337.2|11335.2|26
1655244650000|2022-06-14 22:10:50|11337.7|11335.7|11337.6|11335.6|11337.7|11335.7|11337.6|11335.6|3
1655244660000|2022-06-14 22:11:00|11338.1|11336.1|11338.1|11336.1|11338.1|11336.1|11338|11336|10
1655244670000|2022-06-14 22:11:10|11337.8|11335.8|11337.3|11335.3|11337.8|11335.8|11337.3|11335.3|14
1655244680000|2022-06-14 22:11:20|11338.3|11336.3|11338.7|11336.7|11339|11337|11338.3|11336.3|24
1655244690000|2022-06-14 22:11:30|11338.6|11336.6|11339.1|11337.1|11339.1|11337.1|11338.1|11336.1|20
1655244700000|2022-06-14 22:11:40|11339.5|11337.5|11341.3|11339.3|11341.3|11339.3|11339.3|11337.3|30
1655244710000|2022-06-14 22:11:50|11341.5|11339.5|11342.3|11340.3|11342.5|11340.5|11341.5|11339.5|4
1655244720000|2022-06-14 22:12:00|11342.6|11340.6|11349.5|11347.5|11349.5|11347.5|11342.6|11340.6|21
1655244730000|2022-06-14 22:12:10|11349.3|11347.3|11350.6|11348.6|11351.1|11349.1|11349.3|11347.3|36
1655244740000|2022-06-14 22:12:20|11350.7|11348.7|11350.8|11348.8|11350.8|11348.8|11350.3|11348.3|17
1655244750000|2022-06-14 22:12:30|11350.7|11348.7|11350.8|11348.8|11351.3|11349.3|11350.5|11348.5|51
1655244760000|2022-06-14 22:12:40|11350.6|11348.6|11351.1|11349.1|11351.1|11349.1|11350.5|11348.5|19
1655244770000|2022-06-14 22:12:50|11351.3|11349.3|11350.2|11348.2|11351.8|11349.8|11350.2|11348.2|14
1655244780000|2022-06-14 22:13:00|11350|11348|11349.2|11347.2|11350|11348|11349|11347|15
1655244790000|2022-06-14 22:13:10|11349.3|11347.3|11349|11347|11349.3|11347.3|11348.8|11346.8|1
1655244800000|2022-06-14 22:13:20|11349.3|11347.3|11349.3|11347.3|11350|11348|11348.8|11346.8|9
1655244810000|2022-06-14 22:13:30|11349.1|11347.1|11348.1|11346.1|11349.5|11347.5|11347.3|11345.3|15
1655244820000|2022-06-14 22:13:40|11348|11346|11348.5|11346.5|11348.6|11346.6|11348|11346|3
1655244830000|2022-06-14 22:13:50|11348.3|11346.3|11349.1|11347.1|11349.3|11347.3|11348.1|11346.1|6
1655244840000|2022-06-14 22:14:00|11348.8|11346.8|11346.7|11344.7|11348.8|11346.8|11345.8|11343.8|7
1655244850000|2022-06-14 22:14:10|11346.8|11344.8|11348.5|11346.5|11348.5|11346.5|11346.8|11344.8|1
1655244860000|2022-06-14 22:14:20|11348.3|11346.3|11348.6|11346.6|11349.1|11347.1|11346.8|11344.8|8
1655244870000|2022-06-14 22:14:30|11348.5|11346.5|11347.6|11345.6|11348.5|11346.5|11347.1|11345.1|5
1655244880000|2022-06-14 22:14:40|11347.7|11345.7|11348.2|11346.2|11348.5|11346.5|11347.6|11345.6|2
1655244890000|2022-06-14 22:14:50|11348|11346|11347.5|11345.5|11348.3|11346.3|11347.1|11345.1|4
1655244900000|2022-06-14 22:15:00|11348.5|11346.5|11347.6|11345.6|11348.5|11346.5|11346.6|11344.6|10
1655244910000|2022-06-14 22:15:10|11347.7|11345.7|11347.3|11345.3|11347.8|11345.8|11346.6|11344.6|2
1655244920000|2022-06-14 22:15:20|11347.5|11345.5|11347|11345|11347.7|11345.7|11346.6|11344.6|3
1655244930000|2022-06-14 22:15:30|11346.8|11344.8|11347.6|11345.6|11347.6|11345.6|11345.8|11343.8|4
1655244940000|2022-06-14 22:15:40|11347.7|11345.7|11348.3|11346.3|11348.3|11346.3|11347.6|11345.6|5
1655244950000|2022-06-14 22:15:50|11348.5|11346.5|11348.8|11346.8|11349.1|11347.1|11348.5|11346.5|12
1655244960000|2022-06-14 22:16:00|11349.2|11347.2|11348.3|11346.3|11349.3|11347.3|11348.1|11346.1|7
1655244970000|2022-06-14 22:16:10|11348.2|11346.2|11348.5|11346.5|11349|11347|11347.8|11345.8|8
1655244980000|2022-06-14 22:16:20|11348.3|11346.3|11347.7|11345.7|11348.5|11346.5|11347.3|11345.3|8
1655244990000|2022-06-14 22:16:30|11347.6|11345.6|11348.3|11346.3|11349|11347|11347.6|11345.6|6
1655245000000|2022-06-14 22:16:40|11348.2|11346.2|11347.7|11345.7|11348.2|11346.2|11347.1|11345.1|7
1655245010000|2022-06-14 22:16:50|11347.6|11345.6|11347.6|11345.6|11348.2|11346.2|11347.6|11345.6|3
1655245020000|2022-06-14 22:17:00|11347.7|11345.7|11348|11346|11349.2|11347.2|11347.5|11345.5|27
1655245030000|2022-06-14 22:17:10|11347.8|11345.8|11347|11345|11347.8|11345.8|11346.8|11344.8|11
1655245040000|2022-06-14 22:17:20|11347.5|11345.5|11347.3|11345.3|11348.2|11346.2|11345.3|11343.3|17
1655245050000|2022-06-14 22:17:30|11347.2|11345.2|11348.1|11346.1|11348.3|11346.3|11347.2|11345.2|7
1655245060000|2022-06-14 22:17:40|11348|11346|11348.8|11346.8|11348.8|11346.8|11347.5|11345.5|13
1655245070000|2022-06-14 22:17:50|11348.7|11346.7|11348.2|11346.2|11348.8|11346.8|11348.1|11346.1|2
1655245080000|2022-06-14 22:18:00|11348.3|11346.3|11344.8|11342.8|11348.3|11346.3|11344.3|11342.3|16
1655245090000|2022-06-14 22:18:10|11344.7|11342.7|11343.3|11341.3|11344.7|11342.7|11343.3|11341.3|8
1655245100000|2022-06-14 22:18:20|11343.5|11341.5|11343.1|11341.1|11343.5|11341.5|11341.7|11339.7|11
1655245110000|2022-06-14 22:18:30|11342.5|11340.5|11342.2|11340.2|11343|11341|11342.1|11340.1|7
1655245120000|2022-06-14 22:18:40|11342.3|11340.3|11343|11341|11343|11341|11341.8|11339.8|5
1655245130000|2022-06-14 22:18:50|11343.1|11341.1|11340.5|11338.5|11343.1|11341.1|11340.2|11338.2|14
1655245140000|2022-06-14 22:19:00|11340.3|11338.3|11341.8|11339.8|11341.8|11339.8|11340|11338|12
1655245150000|2022-06-14 22:19:10|11342.1|11340.1|11341.5|11339.5|11342.2|11340.2|11341.2|11339.2|3
1655245160000|2022-06-14 22:19:20|11341.2|11339.2|11341.1|11339.1|11341.3|11339.3|11340.7|11338.7|3
1655245170000|2022-06-14 22:19:30|11341.2|11339.2|11340.7|11338.7|11341.2|11339.2|11340.2|11338.2|12
1655245180000|2022-06-14 22:19:40|11340.6|11338.6|11339|11337|11340.7|11338.7|11337.1|11335.1|69
1655245190000|2022-06-14 22:19:50|11339.1|11337.1|11340.1|11338.1|11340.7|11338.7|11338.6|11336.6|3
1655245200000|2022-06-14 22:20:00|11340.5|11338.5|11337.6|11335.6|11341.3|11339.3|11337|11335|18
1655245210000|2022-06-14 22:20:10|11337.5|11335.5|11339.8|11337.8|11339.8|11337.8|11337.5|11335.5|7
1655245220000|2022-06-14 22:20:20|11340.1|11338.1|11341|11339|11341.6|11339.6|11339.5|11337.5|7
1655245230000|2022-06-14 22:20:30|11341.1|11339.1|11343|11341|11343|11341|11340.8|11338.8|14
1655245240000|2022-06-14 22:20:40|11343.2|11341.2|11345|11343|11345.2|11343.2|11342.8|11340.8|12
1655245250000|2022-06-14 22:20:50|11344.8|11342.8|11342.6|11340.6|11344.8|11342.8|11341.3|11339.3|13
1655245260000|2022-06-14 22:21:00|11342.7|11340.7|11344|11342|11344|11342|11342.3|11340.3|5
1655245270000|2022-06-14 22:21:10|11343.6|11341.6|11344.5|11342.5|11345.1|11343.1|11343.6|11341.6|3
1655245280000|2022-06-14 22:21:20|11345.5|11343.5|11345.1|11343.1|11345.5|11343.5|11345|11343|8
1655245290000|2022-06-14 22:21:30|11345|11343|11346.5|11344.5|11346.7|11344.7|11344.7|11342.7|12
1655245300000|2022-06-14 22:21:40|11346.6|11344.6|11347.5|11345.5|11347.8|11345.8|11346.6|11344.6|9
1655245310000|2022-06-14 22:21:50|11347.3|11345.3|11347.1|11345.1|11347.5|11345.5|11347.1|11345.1|7
1655245320000|2022-06-14 22:22:00|11347|11345|11349.2|11347.2|11349.3|11347.3|11347|11345|18
1655245330000|2022-06-14 22:22:10|11349.3|11347.3|11349.7|11347.7|11349.7|11347.7|11349.1|11347.1|2
1655245340000|2022-06-14 22:22:20|11350.1|11348.1|11350.2|11348.2|11350.8|11348.8|11349.3|11347.3|29
1655245350000|2022-06-14 22:22:30|11350.5|11348.5|11350.7|11348.7|11351|11349|11350.1|11348.1|17
1655245360000|2022-06-14 22:22:40|11350.6|11348.6|11351.1|11349.1|11351.2|11349.2|11350.6|11348.6|1
1655245370000|2022-06-14 22:22:50|11351.2|11349.2|11351|11349|11351.3|11349.3|11350.6|11348.6|21
1655245380000|2022-06-14 22:23:00|11350.7|11348.7|11352.2|11350.2|11352.6|11350.6|11350.7|11348.7|9
1655245390000|2022-06-14 22:23:10|11352.1|11350.1|11352.6|11350.6|11353|11351|11352.1|11350.1|9
1655245400000|2022-06-14 22:23:20|11352.7|11350.7|11351.2|11349.2|11352.7|11350.7|11351.2|11349.2|21
1655245410000|2022-06-14 22:23:30|11351.3|11349.3|11352|11350|11352|11350|11351.2|11349.2|3
1655245420000|2022-06-14 22:23:40|11352.1|11350.1|11351.2|11349.2|11352.1|11350.1|11349.2|11347.2|34
1655245430000|2022-06-14 22:23:50|11351.1|11349.1|11351|11349|11351.3|11349.3|11350.2|11348.2|1
1655245440000|2022-06-14 22:24:00|11351.1|11349.1|11349.5|11347.5|11351.2|11349.2|11349|11347|9
1655245450000|2022-06-14 22:24:10|11349.3|11347.3|11348.7|11346.7|11349.3|11347.3|11348.7|11346.7|0
1655245470000|2022-06-14 22:24:30|11348.6|11346.6|11348.7|11346.7|11348.7|11346.7|11348.6|11346.6|2
1655245480000|2022-06-14 22:24:40|11349|11347|11351.3|11349.3|11351.7|11349.7|11348.7|11346.7|9
1655245490000|2022-06-14 22:24:50|11351.2|11349.2|11352.8|11350.8|11352.8|11350.8|11351.2|11349.2|7
1655245500000|2022-06-14 22:25:00|11353|11351|11352.5|11350.5|11353|11351|11352.3|11350.3|15
1655245510000|2022-06-14 22:25:10|11352.6|11350.6|11352.2|11350.2|11352.8|11350.8|11352.2|11350.2|10
1655245520000|2022-06-14 22:25:20|11352.1|11350.1|11350.3|11348.3|11352.2|11350.2|11350.3|11348.3|1
1655245530000|2022-06-14 22:25:30|11350.5|11348.5|11350.6|11348.6|11351.2|11349.2|11350.5|11348.5|8
1655245540000|2022-06-14 22:25:40|11350.7|11348.7|11350.2|11348.2|11350.7|11348.7|11350.2|11348.2|3
1655245550000|2022-06-14 22:25:50|11350.3|11348.3|11350|11348|11350.6|11348.6|11349.8|11347.8|4
1655245560000|2022-06-14 22:26:00|11349.8|11347.8|11349.8|11347.8|11349.8|11347.8|11349.8|11347.8|1
1655245570000|2022-06-14 22:26:10|11350.2|11348.2|11350.1|11348.1|11350.2|11348.2|11350|11348|1
1655245580000|2022-06-14 22:26:20|11350|11348|11351.2|11349.2|11351.5|11349.5|11350|11348|9
1655245590000|2022-06-14 22:26:30|11351.3|11349.3|11351.2|11349.2|11351.6|11349.6|11351.2|11349.2|0
1655245600000|2022-06-14 22:26:40|11351|11349|11351.2|11349.2|11351.5|11349.5|11350.8|11348.8|2
1655245610000|2022-06-14 22:26:50|11351.3|11349.3|11351.2|11349.2|11351.3|11349.3|11351.2|11349.2|1
1655245620000|2022-06-14 22:27:00|11351.3|11349.3|11352.7|11350.7|11352.7|11350.7|11351.2|11349.2|6
1655245630000|2022-06-14 22:27:10|11352.6|11350.6|11352.2|11350.2|11353.3|11351.3|11352.2|11350.2|24
1655245640000|2022-06-14 22:27:20|11352.1|11350.1|11352.1|11350.1|11352.3|11350.3|11351.8|11349.8|6
1655245650000|2022-06-14 22:27:30|11352.2|11350.2|11352.8|11350.8|11352.8|11350.8|11352.2|11350.2|0
1655245660000|2022-06-14 22:27:40|11353.1|11351.1|11352.8|11350.8|11353.2|11351.2|11352.6|11350.6|1
1655245670000|2022-06-14 22:27:50|11352.6|11350.6|11352.5|11350.5|11353.1|11351.1|11352.5|11350.5|3
1655245680000|2022-06-14 22:28:00|11352.8|11350.8|11352.6|11350.6|11353.1|11351.1|11352.3|11350.3|11
1655245690000|2022-06-14 22:28:10|11352.7|11350.7|11352.3|11350.3|11352.7|11350.7|11352.3|11350.3|1
1655245700000|2022-06-14 22:28:20|11352.5|11350.5|11352.7|11350.7|11352.7|11350.7|11352.3|11350.3|0
1655245710000|2022-06-14 22:28:30|11352.6|11350.6|11352.7|11350.7|11352.8|11350.8|11352.6|11350.6|0
1655245720000|2022-06-14 22:28:40|11352.8|11350.8|11351.3|11349.3|11352.8|11350.8|11351.3|11349.3|5
1655245730000|2022-06-14 22:28:50|11351.5|11349.5|11351.7|11349.7|11351.7|11349.7|11351.5|11349.5|0
1655245740000|2022-06-14 22:29:00|11351.6|11349.6|11351.3|11349.3|11351.7|11349.7|11351.3|11349.3|0
1655245750000|2022-06-14 22:29:10|11351.2|11349.2|11350.7|11348.7|11351.2|11349.2|11350.2|11348.2|5
1655245760000|2022-06-14 22:29:20|11350.2|11348.2|11350.2|11348.2|11350.3|11348.3|11349.5|11347.5|3
1655245770000|2022-06-14 22:29:30|11351|11349|11349.7|11347.7|11351|11349|11349.5|11347.5|22
1655245780000|2022-06-14 22:29:40|11349.8|11347.8|11350|11348|11350.3|11348.3|11349.8|11347.8|1
1655245790000|2022-06-14 22:29:50|11350.7|11348.7|11351.5|11349.5|11351.5|11349.5|11350.5|11348.5|11
1655245800000|2022-06-14 22:30:00|11350.8|11348.8|11352.1|11350.1|11352.5|11350.5|11350.8|11348.8|9
1655245810000|2022-06-14 22:30:10|11352.2|11350.2|11351.7|11349.7|11352.5|11350.5|11351.7|11349.7|2
1655245820000|2022-06-14 22:30:20|11352.2|11350.2|11351.7|11349.7|11352.2|11350.2|11351.7|11349.7|0
1655245830000|2022-06-14 22:30:30|11351.6|11349.6|11351.7|11349.7|11352.2|11350.2|11351.6|11349.6|1
1655245840000|2022-06-14 22:30:40|11351.6|11349.6|11350.6|11348.6|11351.6|11349.6|11350.5|11348.5|1
1655245850000|2022-06-14 22:30:50|11350.7|11348.7|11350.8|11348.8|11351|11349|11350.7|11348.7|7
1655245860000|2022-06-14 22:31:00|11351|11349|11351.2|11349.2|11351.3|11349.3|11350.1|11348.1|6
1655245870000|2022-06-14 22:31:10|11351.5|11349.5|11351.2|11349.2|11353.1|11351.1|11351.2|11349.2|12
1655245880000|2022-06-14 22:31:20|11351.1|11349.1|11352.2|11350.2|11353.1|11351.1|11350.8|11348.8|12
1655245890000|2022-06-14 22:31:30|11352.3|11350.3|11352.5|11350.5|11352.7|11350.7|11352.3|11350.3|2
1655245900000|2022-06-14 22:31:40|11352.6|11350.6|11352.5|11350.5|11353|11351|11352.5|11350.5|1
1655245910000|2022-06-14 22:31:50|11352.8|11350.8|11355.1|11353.1|11355.2|11353.2|11352.8|11350.8|22
1655245920000|2022-06-14 22:32:00|11355.3|11353.3|11356.7|11354.7|11357.2|11355.2|11355.3|11353.3|9
1655245930000|2022-06-14 22:32:10|11356.6|11354.6|11356.6|11354.6|11357.1|11355.1|11356.5|11354.5|5
1655245940000|2022-06-14 22:32:20|11356.5|11354.5|11354.8|11352.8|11356.6|11354.6|11354.8|11352.8|20
1655245950000|2022-06-14 22:32:30|11355|11353|11354.7|11352.7|11355.1|11353.1|11354.6|11352.6|8
1655245960000|2022-06-14 22:32:40|11354.8|11352.8|11355|11353|11355|11353|11354.7|11352.7|0
1655245970000|2022-06-14 22:32:50|11355.1|11353.1|11355|11353|11355.2|11353.2|11354.6|11352.6|2
1655245980000|2022-06-14 22:33:00|11354.8|11352.8|11354.7|11352.7|11354.8|11352.8|11354.6|11352.6|1
1655245990000|2022-06-14 22:33:10|11354.6|11352.6|11353.8|11351.8|11355|11353|11353.8|11351.8|13
1655246000000|2022-06-14 22:33:20|11354|11352|11356|11354|11356.2|11354.2|11353.3|11351.3|18
1655246010000|2022-06-14 22:33:30|11355.8|11353.8|11355.5|11353.5|11355.8|11353.8|11355.5|11353.5|1
1655246020000|2022-06-14 22:33:40|11355.6|11353.6|11357.6|11355.6|11357.6|11355.6|11355.6|11353.6|17
1655246030000|2022-06-14 22:33:50|11357.7|11355.7|11357.3|11355.3|11357.7|11355.7|11357|11355|0
1655246040000|2022-06-14 22:34:00|11357.2|11355.2|11357.5|11355.5|11357.5|11355.5|11357.1|11355.1|5
1655246050000|2022-06-14 22:34:10|11357.3|11355.3|11357.3|11355.3|11357.3|11355.3|11357.3|11355.3|6
1655246060000|2022-06-14 22:34:20|11357.6|11355.6|11357.6|11355.6|11357.7|11355.7|11357.3|11355.3|5
1655246070000|2022-06-14 22:34:30|11357.7|11355.7|11358.6|11356.6|11358.6|11356.6|11357.6|11355.6|8
1655246080000|2022-06-14 22:34:40|11358.5|11356.5|11359.6|11357.6|11359.7|11357.7|11358.5|11356.5|18
1655246090000|2022-06-14 22:34:50|11359.1|11357.1|11358.3|11356.3|11359.2|11357.2|11358|11356|7
1655246100000|2022-06-14 22:35:00|11358.5|11356.5|11357.6|11355.6|11359.1|11357.1|11357.6|11355.6|22
1655246110000|2022-06-14 22:35:10|11357.2|11355.2|11358.2|11356.2|11358.6|11356.6|11357.2|11355.2|6
1655246120000|2022-06-14 22:35:20|11358.1|11356.1|11356.5|11354.5|11358.1|11356.1|11356.5|11354.5|9
1655246130000|2022-06-14 22:35:30|11356.3|11354.3|11356|11354|11356.3|11354.3|11355.2|11353.2|17
1655246150000|2022-06-14 22:35:50|11355.8|11353.8|11356.7|11354.7|11356.7|11354.7|11355.8|11353.8|1
1655246160000|2022-06-14 22:36:00|11356.8|11354.8|11357.3|11355.3|11357.3|11355.3|11356.8|11354.8|0
1655246170000|2022-06-14 22:36:10|11356.5|11354.5|11356.3|11354.3|11356.5|11354.5|11356.2|11354.2|5
1655246180000|2022-06-14 22:36:20|11356.2|11354.2|11356.2|11354.2|11356.3|11354.3|11356|11354|1
1655246190000|2022-06-14 22:36:30|11356.5|11354.5|11356.2|11354.2|11356.6|11354.6|11356.2|11354.2|1
1655246200000|2022-06-14 22:36:40|11355.5|11353.5|11355.2|11353.2|11355.7|11353.7|11355.1|11353.1|1
1655246210000|2022-06-14 22:36:50|11355.1|11353.1|11354.7|11352.7|11355.1|11353.1|11354.7|11352.7|1
1655246220000|2022-06-14 22:37:00|11355|11353|11354.1|11352.1|11355|11353|11354.1|11352.1|1
1655246230000|2022-06-14 22:37:10|11354|11352|11354.6|11352.6|11354.7|11352.7|11353.6|11351.6|2
1655246240000|2022-06-14 22:37:20|11354.5|11352.5|11354.3|11352.3|11355|11353|11354.3|11352.3|1
1655246250000|2022-06-14 22:37:30|11354.1|11352.1|11355.6|11353.6|11355.6|11353.6|11354.1|11352.1|5
1655246260000|2022-06-14 22:37:40|11356.1|11354.1|11356.8|11354.8|11356.8|11354.8|11356.1|11354.1|10
1655246270000|2022-06-14 22:37:50|11357|11355|11357.7|11355.7|11359.5|11357.5|11357|11355|36
1655246280000|2022-06-14 22:38:00|11357.6|11355.6|11357|11355|11357.6|11355.6|11356.7|11354.7|4
1655246290000|2022-06-14 22:38:10|11357.2|11355.2|11356.2|11354.2|11357.2|11355.2|11356.1|11354.1|2
1655246300000|2022-06-14 22:38:20|11356.1|11354.1|11357.1|11355.1|11357.2|11355.2|11356.1|11354.1|2
1655246310000|2022-06-14 22:38:30|11357|11355|11360|11358|11360.1|11358.1|11356.8|11354.8|15
1655246320000|2022-06-14 22:38:40|11359.8|11357.8|11360|11358|11361.3|11359.3|11359.7|11357.7|27
1655246330000|2022-06-14 22:38:50|11359.8|11357.8|11359.7|11357.7|11359.8|11357.8|11358.6|11356.6|26
1655246340000|2022-06-14 22:39:00|11360|11358|11360.2|11358.2|11360.2|11358.2|11359.5|11357.5|11
1655246350000|2022-06-14 22:39:10|11360|11358|11359.5|11357.5|11360.5|11358.5|11359.5|11357.5|5
1655246360000|2022-06-14 22:39:20|11359.6|11357.6|11360|11358|11360.2|11358.2|11359.5|11357.5|0
1655246370000|2022-06-14 22:39:30|11360.1|11358.1|11359.5|11357.5|11360.3|11358.3|11359.5|11357.5|4
1655246380000|2022-06-14 22:39:40|11359.7|11357.7|11360.2|11358.2|11360.3|11358.3|11359.7|11357.7|1
1655246390000|2022-06-14 22:39:50|11359.8|11357.8|11360.5|11358.5|11360.5|11358.5|11359.8|11357.8|3
1655246400000|2022-06-14 22:40:00|11360.7|11358.7|11361.2|11359.2|11361.5|11359.5|11360.7|11358.7|1
1655246410000|2022-06-14 22:40:10|11361.1|11359.1|11361.2|11359.2|11361.3|11359.3|11361.1|11359.1|3
1655246420000|2022-06-14 22:40:20|11361.5|11359.5|11361.1|11359.1|11361.6|11359.6|11360.6|11358.6|6
1655246430000|2022-06-14 22:40:30|11361.2|11359.2|11360.8|11358.8|11361.2|11359.2|11360.7|11358.7|1
1655246440000|2022-06-14 22:40:40|11360.7|11358.7|11361.6|11359.6|11361.6|11359.6|11360.6|11358.6|8
1655246450000|2022-06-14 22:40:50|11361.3|11359.3|11361|11359|11361.3|11359.3|11361|11359|2
1655246460000|2022-06-14 22:41:00|11360.8|11358.8|11367.5|11365.5|11367.8|11365.8|11360.7|11358.7|196
1655246470000|2022-06-14 22:41:10|11367.3|11365.3|11365.7|11363.7|11367.6|11365.6|11365.7|11363.7|18
1655246480000|2022-06-14 22:41:20|11365.3|11363.3|11365.7|11363.7|11365.8|11363.8|11365.3|11363.3|10
1655246490000|2022-06-14 22:41:30|11365.6|11363.6|11364.7|11362.7|11365.6|11363.6|11364.3|11362.3|5
1655246500000|2022-06-14 22:41:40|11364.6|11362.6|11361|11359|11364.6|11362.6|11360.8|11358.8|17
1655246510000|2022-06-14 22:41:50|11360.8|11358.8|11364.2|11362.2|11365.2|11363.2|11360.7|11358.7|34
1655246520000|2022-06-14 22:42:00|11364.3|11362.3|11367.7|11365.7|11367.8|11365.8|11364.3|11362.3|12
1655246530000|2022-06-14 22:42:10|11367.8|11365.8|11368.3|11366.3|11368.3|11366.3|11366.8|11364.8|22
1655246540000|2022-06-14 22:42:20|11368.2|11366.2|11366.5|11364.5|11368.2|11366.2|11366.2|11364.2|9
1655246550000|2022-06-14 22:42:30|11366.6|11364.6|11367.6|11365.6|11369.1|11367.1|11366.6|11364.6|36
1655246560000|2022-06-14 22:42:40|11367.7|11365.7|11367.7|11365.7|11367.8|11365.8|11367.5|11365.5|0
1655246570000|2022-06-14 22:42:50|11367.6|11365.6|11366.3|11364.3|11367.6|11365.6|11366.3|11364.3|4
1655246580000|2022-06-14 22:43:00|11366.8|11364.8|11366.7|11364.7|11367.5|11365.5|11366.6|11364.6|4
1655246590000|2022-06-14 22:43:10|11366.2|11364.2|11365.8|11363.8|11366.2|11364.2|11365.6|11363.6|4
1655246600000|2022-06-14 22:43:20|11366.2|11364.2|11364.3|11362.3|11366.2|11364.2|11364.3|11362.3|12
1655246610000|2022-06-14 22:43:30|11364.5|11362.5|11364.2|11362.2|11364.7|11362.7|11364.2|11362.2|5
1655246620000|2022-06-14 22:43:40|11363.3|11361.3|11363|11361|11363.3|11361.3|11362.1|11360.1|8
1655246630000|2022-06-14 22:43:50|11362.8|11360.8|11362.7|11360.7|11363.3|11361.3|11362.5|11360.5|3
1655246640000|2022-06-14 22:44:00|11363.3|11361.3|11362.6|11360.6|11365.5|11363.5|11362.5|11360.5|18
1655246650000|2022-06-14 22:44:10|11362.5|11360.5|11362.6|11360.6|11362.6|11360.6|11361.3|11359.3|2
1655246660000|2022-06-14 22:44:20|11362.5|11360.5|11362.6|11360.6|11362.6|11360.6|11361.8|11359.8|1
1655246670000|2022-06-14 22:44:30|11361.8|11359.8|11362.6|11360.6|11363.3|11361.3|11361.8|11359.8|3
1655246680000|2022-06-14 22:44:40|11362.7|11360.7|11363.7|11361.7|11363.7|11361.7|11362.7|11360.7|4
1655246690000|2022-06-14 22:44:50|11364|11362|11362|11360|11364.1|11362.1|11361.5|11359.5|32
1655246700000|2022-06-14 22:45:00|11362.1|11360.1|11363.3|11361.3|11363.3|11361.3|11362.1|11360.1|5
1655246710000|2022-06-14 22:45:10|11363.2|11361.2|11363.6|11361.6|11363.7|11361.7|11363|11361|1
1655246720000|2022-06-14 22:45:20|11364.6|11362.6|11364.6|11362.6|11364.6|11362.6|11364.6|11362.6|2
1655246730000|2022-06-14 22:45:30|11364.7|11362.7|11365.3|11363.3|11365.5|11363.5|11364.1|11362.1|8
1655246740000|2022-06-14 22:45:40|11365.5|11363.5|11365.7|11363.7|11365.7|11363.7|11365.1|11363.1|1
1655246750000|2022-06-14 22:45:50|11365.6|11363.6|11364.2|11362.2|11365.7|11363.7|11364.2|11362.2|5
1655246760000|2022-06-14 22:46:00|11363.5|11361.5|11364|11362|11364|11362|11363.3|11361.3|1
1655246770000|2022-06-14 22:46:10|11363.8|11361.8|11363.2|11361.2|11363.8|11361.8|11363.1|11361.1|5
1655246780000|2022-06-14 22:46:20|11363.3|11361.3|11363.7|11361.7|11363.7|11361.7|11363.3|11361.3|1
1655246790000|2022-06-14 22:46:30|11363.6|11361.6|11363.5|11361.5|11363.6|11361.6|11363.5|11361.5|0
1655246800000|2022-06-14 22:46:40|11363.7|11361.7|11363.5|11361.5|11363.7|11361.7|11363.5|11361.5|1
1655246810000|2022-06-14 22:46:50|11363.3|11361.3|11363.3|11361.3|11363.5|11361.5|11363.2|11361.2|0
1655246820000|2022-06-14 22:47:00|11363.2|11361.2|11364.5|11362.5|11364.5|11362.5|11363.2|11361.2|4
1655246830000|2022-06-14 22:47:10|11364.6|11362.6|11364|11362|11364.6|11362.6|11364|11362|3
1655246840000|2022-06-14 22:47:20|11364.2|11362.2|11362.6|11360.6|11364.5|11362.5|11362.6|11360.6|7
1655246850000|2022-06-14 22:47:30|11362.7|11360.7|11362.7|11360.7|11362.7|11360.7|11362.7|11360.7|0
1655246860000|2022-06-14 22:47:40|11363|11361|11363.2|11361.2|11363.2|11361.2|11363|11361|0
1655246870000|2022-06-14 22:47:50|11362.8|11360.8|11362.8|11360.8|11362.8|11360.8|11362.7|11360.7|1
1655246880000|2022-06-14 22:48:00|11362.6|11360.6|11363.2|11361.2|11363.3|11361.3|11362.5|11360.5|7
1655246890000|2022-06-14 22:48:10|11363.3|11361.3|11364|11362|11364|11362|11363.3|11361.3|2
1655246900000|2022-06-14 22:48:20|11364.1|11362.1|11364.3|11362.3|11364.3|11362.3|11364.1|11362.1|0
1655246910000|2022-06-14 22:48:30|11364.6|11362.6|11364.2|11362.2|11364.6|11362.6|11364.1|11362.1|7
1655246920000|2022-06-14 22:48:40|11364.3|11362.3|11364.3|11362.3|11364.5|11362.5|11364.2|11362.2|1
1655246930000|2022-06-14 22:48:50|11364.2|11362.2|11364.3|11362.3|11364.3|11362.3|11364.2|11362.2|2
1655246940000|2022-06-14 22:49:00|11364.5|11362.5|11364.5|11362.5|11364.6|11362.6|11364.5|11362.5|2
1655246950000|2022-06-14 22:49:10|11364.6|11362.6|11364.2|11362.2|11364.6|11362.6|11363.7|11361.7|6
1655246960000|2022-06-14 22:49:20|11364.1|11362.1|11364|11362|11364.2|11362.2|11364|11362|0
1655246970000|2022-06-14 22:49:30|11364.1|11362.1|11364.5|11362.5|11364.6|11362.6|11364|11362|2
1655246980000|2022-06-14 22:49:40|11364.3|11362.3|11363.7|11361.7|11364.3|11362.3|11363.7|11361.7|0
1655246990000|2022-06-14 22:49:50|11364.2|11362.2|11363.7|11361.7|11364.3|11362.3|11363.5|11361.5|9
1655247000000|2022-06-14 22:50:00|11363.6|11361.6|11363.7|11361.7|11364.3|11362.3|11363.6|11361.6|2
1655247010000|2022-06-14 22:50:10|11363.8|11361.8|11363.8|11361.8|11364.5|11362.5|11363.7|11361.7|1
1655247020000|2022-06-14 22:50:20|11364|11362|11363.8|11361.8|11364|11362|11363.8|11361.8|0
1655247030000|2022-06-14 22:50:30|11364|11362|11363.7|11361.7|11364.5|11362.5|11363.6|11361.6|17
1655247040000|2022-06-14 22:50:40|11364|11362|11363.6|11361.6|11364|11362|11363.6|11361.6|1
1655247060000|2022-06-14 22:51:00|11363.3|11361.3|11363|11361|11363.3|11361.3|11363|11361|6
1655247070000|2022-06-14 22:51:10|11362.8|11360.8|11363|11361|11363|11361|11362.8|11360.8|4
1655247080000|2022-06-14 22:51:20|11362.8|11360.8|11362.5|11360.5|11362.8|11360.8|11362.3|11360.3|11
1655247090000|2022-06-14 22:51:30|11362.3|11360.3|11362.3|11360.3|11362.5|11360.5|11362.2|11360.2|1
1655247100000|2022-06-14 22:51:40|11362.5|11360.5|11361.3|11359.3|11362.5|11360.5|11361.3|11359.3|18
1655247110000|2022-06-14 22:51:50|11361.2|11359.2|11360.7|11358.7|11361.5|11359.5|11360.6|11358.6|7
1655247120000|2022-06-14 22:52:00|11361|11359|11360.3|11358.3|11361|11359|11360.2|11358.2|17
1655247130000|2022-06-14 22:52:10|11360.2|11358.2|11359.6|11357.6|11360.2|11358.2|11359.5|11357.5|2
1655247140000|2022-06-14 22:52:20|11359.7|11357.7|11359.8|11357.8|11360.7|11358.7|11359.7|11357.7|11
1655247150000|2022-06-14 22:52:30|11359.7|11357.7|11358.6|11356.6|11359.7|11357.7|11358.3|11356.3|11
1655247160000|2022-06-14 22:52:40|11358.5|11356.5|11358.5|11356.5|11358.6|11356.6|11358.5|11356.5|6
1655247170000|2022-06-14 22:52:50|11358.6|11356.6|11356.7|11354.7|11358.6|11356.6|11356.7|11354.7|19
1655247180000|2022-06-14 22:53:00|11356|11354|11356.8|11354.8|11357.1|11355.1|11356|11354|12
1655247190000|2022-06-14 22:53:10|11357|11355|11356.1|11354.1|11358.6|11356.6|11356|11354|24
1655247200000|2022-06-14 22:53:20|11356|11354|11355.5|11353.5|11356.5|11354.5|11355|11353|6
1655247210000|2022-06-14 22:53:30|11355.7|11353.7|11356.7|11354.7|11356.7|11354.7|11355.7|11353.7|13
1655247220000|2022-06-14 22:53:40|11355.5|11353.5|11355.5|11353.5|11355.6|11353.6|11354.7|11352.7|11
1655247230000|2022-06-14 22:53:50|11355.3|11353.3|11355.1|11353.1|11355.3|11353.3|11354.8|11352.8|3
1655247240000|2022-06-14 22:54:00|11355.2|11353.2|11352.6|11350.6|11355.5|11353.5|11351.8|11349.8|64
1655247250000|2022-06-14 22:54:10|11352.3|11350.3|11352.1|11350.1|11352.3|11350.3|11350.6|11348.6|13
1655247260000|2022-06-14 22:54:20|11352.5|11350.5|11351|11349|11353.1|11351.1|11350.8|11348.8|32
1655247270000|2022-06-14 22:54:30|11351.1|11349.1|11352|11350|11352|11350|11350.8|11348.8|4
1655247280000|2022-06-14 22:54:40|11351.8|11349.8|11352|11350|11352|11350|11351.8|11349.8|0
1655247290000|2022-06-14 22:54:50|11351.8|11349.8|11351.2|11349.2|11351.8|11349.8|11351|11349|8
1655247300000|2022-06-14 22:55:00|11351.1|11349.1|11349.3|11347.3|11351.1|11349.1|11349.1|11347.1|7
1655247310000|2022-06-14 22:55:10|11349.2|11347.2|11351.8|11349.8|11352|11350|11348.7|11346.7|12
1655247320000|2022-06-14 22:55:20|11351.7|11349.7|11351.6|11349.6|11351.8|11349.8|11351.5|11349.5|2
1655247330000|2022-06-14 22:55:30|11351.5|11349.5|11349.6|11347.6|11351.5|11349.5|11349.5|11347.5|6
1655247340000|2022-06-14 22:55:40|11349.5|11347.5|11349.5|11347.5|11349.7|11347.7|11349.3|11347.3|4
1655247350000|2022-06-14 22:55:50|11349.3|11347.3|11350|11348|11350.2|11348.2|11349|11347|6
1655247360000|2022-06-14 22:56:00|11350.5|11348.5|11350.5|11348.5|11350.6|11348.6|11350.2|11348.2|5
1655247370000|2022-06-14 22:56:10|11350.3|11348.3|11350.8|11348.8|11350.8|11348.8|11350.2|11348.2|7
1655247380000|2022-06-14 22:56:20|11350.5|11348.5|11350|11348|11350.5|11348.5|11349.1|11347.1|8
1655247390000|2022-06-14 22:56:30|11349.8|11347.8|11350.1|11348.1|11350.1|11348.1|11349.7|11347.7|3
1655247400000|2022-06-14 22:56:40|11350|11348|11349.3|11347.3|11350|11348|11349.3|11347.3|11
1655247410000|2022-06-14 22:56:50|11349.2|11347.2|11348.8|11346.8|11349.2|11347.2|11348.8|11346.8|3
1655247420000|2022-06-14 22:57:00|11348.7|11346.7|11349.1|11347.1|11349.2|11347.2|11348.5|11346.5|1
1655247430000|2022-06-14 22:57:10|11349.2|11347.2|11349|11347|11349.2|11347.2|11349|11347|0
1655247440000|2022-06-14 22:57:20|11349.2|11347.2|11350|11348|11350.2|11348.2|11349|11347|15
1655247450000|2022-06-14 22:57:30|11350.1|11348.1|11349.7|11347.7|11350.1|11348.1|11349.7|11347.7|1
1655247460000|2022-06-14 22:57:40|11349.8|11347.8|11350.1|11348.1|11350.1|11348.1|11349.8|11347.8|0
1655247470000|2022-06-14 22:57:50|11349.6|11347.6|11349.7|11347.7|11349.7|11347.7|11349.6|11347.6|4
1655247480000|2022-06-14 22:58:00|11349|11347|11349.1|11347.1|11349.1|11347.1|11349|11347|2
1655247500000|2022-06-14 22:58:20|11349|11347|11349.3|11347.3|11349.3|11347.3|11349|11347|5
1655247510000|2022-06-14 22:58:30|11349.5|11347.5|11349.8|11347.8|11350.2|11348.2|11349.5|11347.5|6
1655247520000|2022-06-14 22:58:40|11349.6|11347.6|11349.3|11347.3|11349.7|11347.7|11348.7|11346.7|10
1655247530000|2022-06-14 22:58:50|11349|11347|11349.5|11347.5|11349.5|11347.5|11349|11347|2
1655247540000|2022-06-14 22:59:00|11349.3|11347.3|11348.7|11346.7|11349.3|11347.3|11348|11346|15
1655247550000|2022-06-14 22:59:10|11348.8|11346.8|11349|11347|11349|11347|11347.8|11345.8|7
1655247560000|2022-06-14 22:59:20|11349.2|11347.2|11348.8|11346.8|11349.2|11347.2|11348.7|11346.7|3
1655247570000|2022-06-14 22:59:30|11348.7|11346.7|11348.6|11346.6|11348.8|11346.8|11347.7|11345.7|3
1655247580000|2022-06-14 22:59:40|11348.8|11346.8|11348|11346|11348.8|11346.8|11348|11346|3
1655247590000|2022-06-14 22:59:50|11348.1|11346.1|11346|11344|11348.1|11346.1|11345.7|11343.7|14
1655247600000|2022-06-14 23:00:00|11346.1|11344.1|11348.2|11346.2|11348.2|11346.2|11346.1|11344.1|9
1655247610000|2022-06-14 23:00:10|11347.5|11345.5|11347|11345|11347.6|11345.6|11346.1|11344.1|16
1655247620000|2022-06-14 23:00:20|11346.8|11344.8|11346.7|11344.7|11346.8|11344.8|11346.7|11344.7|0
1655247630000|2022-06-14 23:00:30|11346.8|11344.8|11347.7|11345.7|11347.7|11345.7|11346.7|11344.7|4
1655247640000|2022-06-14 23:00:40|11347.5|11345.5|11347.7|11345.7|11347.7|11345.7|11347.3|11345.3|2
1655247650000|2022-06-14 23:00:50|11347.8|11345.8|11348.8|11346.8|11348.8|11346.8|11347.8|11345.8|4
1655247660000|2022-06-14 23:01:00|11348.7|11346.7|11347.6|11345.6|11348.8|11346.8|11347.6|11345.6|5
1655247670000|2022-06-14 23:01:10|11347.7|11345.7|11347.3|11345.3|11348|11346|11347.3|11345.3|1
1655247680000|2022-06-14 23:01:20|11347.6|11345.6|11347.2|11345.2|11347.6|11345.6|11347.2|11345.2|2
1655247690000|2022-06-14 23:01:30|11347|11345|11346.7|11344.7|11347|11345|11346.7|11344.7|2
1655247700000|2022-06-14 23:01:40|11346.8|11344.8|11346.5|11344.5|11347.5|11345.5|11346.5|11344.5|6
1655247710000|2022-06-14 23:01:50|11346.6|11344.6|11346.7|11344.7|11346.8|11344.8|11346.5|11344.5|2
1655247720000|2022-06-14 23:02:00|11347|11345|11347.2|11345.2|11347.2|11345.2|11347|11345|0
1655247730000|2022-06-14 23:02:10|11347.3|11345.3|11347.6|11345.6|11347.7|11345.7|11347.3|11345.3|3
1655247740000|2022-06-14 23:02:20|11347.7|11345.7|11348.1|11346.1|11348.2|11346.2|11347.7|11345.7|4
1655247750000|2022-06-14 23:02:30|11348.2|11346.2|11349.7|11347.7|11349.7|11347.7|11348.2|11346.2|14
1655247760000|2022-06-14 23:02:40|11349.8|11347.8|11349.7|11347.7|11349.8|11347.8|11349.6|11347.6|1
1655247770000|2022-06-14 23:02:50|11349.6|11347.6|11350.7|11348.7|11350.8|11348.8|11349.6|11347.6|13
1655247780000|2022-06-14 23:03:00|11350.8|11348.8|11350.8|11348.8|11351|11349|11350.7|11348.7|1
1655247790000|2022-06-14 23:03:10|11351|11349|11351.1|11349.1|11351.5|11349.5|11349.5|11347.5|20
1655247800000|2022-06-14 23:03:20|11351|11349|11350.3|11348.3|11351|11349|11350.2|11348.2|2
1655247810000|2022-06-14 23:03:30|11350.5|11348.5|11350.7|11348.7|11350.7|11348.7|11350.2|11348.2|0
1655247820000|2022-06-14 23:03:40|11350.8|11348.8|11351.1|11349.1|11351.3|11349.3|11350.8|11348.8|1
1655247830000|2022-06-14 23:03:50|11351.2|11349.2|11351.5|11349.5|11351.5|11349.5|11350.7|11348.7|6
1655247840000|2022-06-14 23:04:00|11351.6|11349.6|11351|11349|11352|11350|11351|11349|2
1655247850000|2022-06-14 23:04:10|11351.1|11349.1|11351.2|11349.2|11351.6|11349.6|11351.1|11349.1|1
1655247860000|2022-06-14 23:04:20|11351.1|11349.1|11350.5|11348.5|11351.2|11349.2|11350.5|11348.5|2
1655247870000|2022-06-14 23:04:30|11350.6|11348.6|11350.7|11348.7|11350.7|11348.7|11350.5|11348.5|0
1655247880000|2022-06-14 23:04:40|11351.2|11349.2|11351.2|11349.2|11351.2|11349.2|11351.2|11349.2|3
1655247890000|2022-06-14 23:04:50|11350.7|11348.7|11350.5|11348.5|11350.7|11348.7|11350.5|11348.5|5
1655247900000|2022-06-14 23:05:00|11350.3|11348.3|11351.2|11349.2|11351.2|11349.2|11350.2|11348.2|6
1655247910000|2022-06-14 23:05:10|11351.3|11349.3|11349.5|11347.5|11351.3|11349.3|11349.2|11347.2|7
1655247920000|2022-06-14 23:05:20|11349.6|11347.6|11349|11347|11349.6|11347.6|11348.6|11346.6|7
1655247930000|2022-06-14 23:05:30|11349.1|11347.1|11349.1|11347.1|11349.2|11347.2|11348.7|11346.7|0
1655247940000|2022-06-14 23:05:40|11349.7|11347.7|11351.1|11349.1|11351.1|11349.1|11349.7|11347.7|9
1655247950000|2022-06-14 23:05:50|11350.1|11348.1|11351|11349|11351.2|11349.2|11350.1|11348.1|7
1655247960000|2022-06-14 23:06:00|11351.1|11349.1|11350.1|11348.1|11351.2|11349.2|11350.1|11348.1|10
1655247970000|2022-06-14 23:06:10|11350|11348|11350|11348|11350|11348|11349.8|11347.8|1
1655247980000|2022-06-14 23:06:20|11350.1|11348.1|11350.3|11348.3|11350.3|11348.3|11350.1|11348.1|0
1655247990000|2022-06-14 23:06:30|11350.5|11348.5|11350.1|11348.1|11350.5|11348.5|11350|11348|1
1655248000000|2022-06-14 23:06:40|11350|11348|11349.7|11347.7|11350|11348|11349.7|11347.7|5
1655248010000|2022-06-14 23:06:50|11349.2|11347.2|11349.5|11347.5|11349.5|11347.5|11349.1|11347.1|3
1655248020000|2022-06-14 23:07:00|11349.3|11347.3|11349.2|11347.2|11349.3|11347.3|11348.1|11346.1|12
1655248030000|2022-06-14 23:07:10|11349.7|11347.7|11349.8|11347.8|11350.2|11348.2|11349.3|11347.3|8
1655248040000|2022-06-14 23:07:20|11349.6|11347.6|11349.7|11347.7|11349.8|11347.8|11349.6|11347.6|0
1655248050000|2022-06-14 23:07:30|11349.8|11347.8|11349.7|11347.7|11350|11348|11349.7|11347.7|2
1655248080000|2022-06-14 23:08:00|11349.8|11347.8|11349.7|11347.7|11349.8|11347.8|11349.7|11347.7|0
1655248090000|2022-06-14 23:08:10|11350.6|11348.6|11351.6|11349.6|11351.6|11349.6|11350.6|11348.6|17
1655248100000|2022-06-14 23:08:20|11351.7|11349.7|11349.3|11347.3|11351.7|11349.7|11349.3|11347.3|14
1655248110000|2022-06-14 23:08:30|11349.2|11347.2|11350|11348|11350.7|11348.7|11349.2|11347.2|7
1655248120000|2022-06-14 23:08:40|11350.1|11348.1|11350.3|11348.3|11350.3|11348.3|11350|11348|1
1655248130000|2022-06-14 23:08:50|11350.7|11348.7|11350.5|11348.5|11350.7|11348.7|11350.5|11348.5|2
1655248140000|2022-06-14 23:09:00|11349.8|11347.8|11350|11348|11350|11348|11349.8|11347.8|3
1655248150000|2022-06-14 23:09:10|11350.1|11348.1|11349.8|11347.8|11350.1|11348.1|11349.8|11347.8|4
1655248160000|2022-06-14 23:09:20|11349.7|11347.7|11350.1|11348.1|11350.1|11348.1|11349.6|11347.6|4
1655248170000|2022-06-14 23:09:30|11350|11348|11349.2|11347.2|11350|11348|11349.2|11347.2|1
1655248180000|2022-06-14 23:09:40|11349.1|11347.1|11349.1|11347.1|11349.1|11347.1|11348.8|11346.8|0
1655248190000|2022-06-14 23:09:50|11349.2|11347.2|11347.8|11345.8|11349.3|11347.3|11347.8|11345.8|14
1655248200000|2022-06-14 23:10:00|11347.7|11345.7|11348.5|11346.5|11348.8|11346.8|11346.7|11344.7|23
1655248210000|2022-06-14 23:10:10|11348.3|11346.3|11348.2|11346.2|11348.7|11346.7|11348.2|11346.2|0
1655248220000|2022-06-14 23:10:20|11347.7|11345.7|11348.5|11346.5|11348.5|11346.5|11347.6|11345.6|7
1655248230000|2022-06-14 23:10:30|11348.3|11346.3|11348.1|11346.1|11348.3|11346.3|11348|11346|2
1655248240000|2022-06-14 23:10:40|11348|11346|11347.8|11345.8|11348|11346|11347.7|11345.7|1
1655248250000|2022-06-14 23:10:50|11347.7|11345.7|11347.5|11345.5|11347.7|11345.7|11347|11345|7
1655248260000|2022-06-14 23:11:00|11347.3|11345.3|11346.5|11344.5|11347.3|11345.3|11346.1|11344.1|2
1655248270000|2022-06-14 23:11:10|11346.6|11344.6|11345.8|11343.8|11347|11345|11345.8|11343.8|4
1655248280000|2022-06-14 23:11:20|11346|11344|11344.5|11342.5|11346|11344|11344.5|11342.5|26
1655248290000|2022-06-14 23:11:30|11344.6|11342.6|11341.7|11339.7|11344.6|11342.6|11339.2|11337.2|91
1655248300000|2022-06-14 23:11:40|11341.6|11339.6|11343.2|11341.2|11343.6|11341.6|11341.2|11339.2|5
1655248310000|2022-06-14 23:11:50|11343.7|11341.7|11344.2|11342.2|11344.5|11342.5|11343.3|11341.3|10
1655248320000|2022-06-14 23:12:00|11344.3|11342.3|11343.5|11341.5|11344.3|11342.3|11343.3|11341.3|5
1655248330000|2022-06-14 23:12:10|11343.3|11341.3|11342.2|11340.2|11343.6|11341.6|11342.2|11340.2|8
1655248340000|2022-06-14 23:12:20|11342.1|11340.1|11342.2|11340.2|11342.5|11340.5|11342|11340|4
1655248350000|2022-06-14 23:12:30|11342.3|11340.3|11338.7|11336.7|11342.3|11340.3|11338.7|11336.7|22
1655248360000|2022-06-14 23:12:40|11338.8|11336.8|11338.6|11336.6|11339.6|11337.6|11338.5|11336.5|20
1655248370000|2022-06-14 23:12:50|11338.7|11336.7|11338.3|11336.3|11339.1|11337.1|11338.2|11336.2|9
1655248380000|2022-06-14 23:13:00|11338.2|11336.2|11338|11336|11338.3|11336.3|11337.8|11335.8|7
1655248390000|2022-06-14 23:13:10|11338.1|11336.1|11336.7|11334.7|11338.1|11336.1|11336.7|11334.7|5
1655248400000|2022-06-14 23:13:20|11337.8|11335.8|11337|11335|11338.6|11336.6|11337|11335|8
1655248410000|2022-06-14 23:13:30|11337.6|11335.6|11338|11336|11338|11336|11337.2|11335.2|2
1655248420000|2022-06-14 23:13:40|11338.1|11336.1|11337.2|11335.2|11338.1|11336.1|11337|11335|4
1655248430000|2022-06-14 23:13:50|11336.8|11334.8|11337.7|11335.7|11338|11336|11336.3|11334.3|15
1655248440000|2022-06-14 23:14:00|11337.3|11335.3|11335.5|11333.5|11337.5|11335.5|11332.5|11330.5|49
1655248450000|2022-06-14 23:14:10|11335.8|11333.8|11336.2|11334.2|11336.7|11334.7|11335.5|11333.5|3
1655248460000|2022-06-14 23:14:20|11336.3|11334.3|11335.5|11333.5|11336.6|11334.6|11335.5|11333.5|3
1655248470000|2022-06-14 23:14:30|11335.7|11333.7|11336.7|11334.7|11336.7|11334.7|11335.3|11333.3|3
1655248480000|2022-06-14 23:14:40|11337.5|11335.5|11338.1|11336.1|11338.5|11336.5|11337.1|11335.1|14
1655248490000|2022-06-14 23:14:50|11338|11336|11339.1|11337.1|11339.1|11337.1|11338|11336|18
1655248500000|2022-06-14 23:15:00|11339.2|11337.2|11338.2|11336.2|11339.2|11337.2|11338.2|11336.2|4
1655248510000|2022-06-14 23:15:10|11338.7|11336.7|11338.7|11336.7|11339|11337|11338.2|11336.2|5
1655248520000|2022-06-14 23:15:20|11338.3|11336.3|11338.2|11336.2|11338.8|11336.8|11337.3|11335.3|21
1655248530000|2022-06-14 23:15:30|11338.3|11336.3|11338|11336|11339|11337|11338|11336|3
1655248540000|2022-06-14 23:15:40|11337.8|11335.8|11338.7|11336.7|11338.7|11336.7|11337.2|11335.2|4
1655248550000|2022-06-14 23:15:50|11338.3|11336.3|11336.8|11334.8|11338.7|11336.7|11336.3|11334.3|19
1655248560000|2022-06-14 23:16:00|11337|11335|11334.7|11332.7|11337.5|11335.5|11334.7|11332.7|25
1655248570000|2022-06-14 23:16:10|11334.3|11332.3|11334.5|11332.5|11335.1|11333.1|11334.3|11332.3|13
1655248580000|2022-06-14 23:16:20|11334.3|11332.3|11334.8|11332.8|11334.8|11332.8|11334.3|11332.3|0
1655248590000|2022-06-14 23:16:30|11334.7|11332.7|11333.8|11331.8|11334.8|11332.8|11333.5|11331.5|8
1655248600000|2022-06-14 23:16:40|11334.3|11332.3|11331.5|11329.5|11334.3|11332.3|11330.2|11328.2|65
1655248610000|2022-06-14 23:16:50|11330.7|11328.7|11332.2|11330.2|11332.3|11330.3|11330.7|11328.7|13
1655248620000|2022-06-14 23:17:00|11332.5|11330.5|11332.5|11330.5|11332.7|11330.7|11332.5|11330.5|2
1655248630000|2022-06-14 23:17:10|11332.1|11330.1|11332.6|11330.6|11333.1|11331.1|11332|11330|22
1655248640000|2022-06-14 23:17:20|11332.5|11330.5|11332.8|11330.8|11333.1|11331.1|11332.5|11330.5|9
1655248650000|2022-06-14 23:17:30|11332.7|11330.7|11335.5|11333.5|11335.6|11333.6|11332.7|11330.7|20
1655248660000|2022-06-14 23:17:40|11335.6|11333.6|11335.8|11333.8|11336.8|11334.8|11335.1|11333.1|19
1655248670000|2022-06-14 23:17:50|11335.7|11333.7|11334.8|11332.8|11335.7|11333.7|11334.5|11332.5|2
1655248680000|2022-06-14 23:18:00|11334.6|11332.6|11334.5|11332.5|11334.6|11332.6|11334.5|11332.5|1
1655248690000|2022-06-14 23:18:10|11334.3|11332.3|11333.5|11331.5|11334.5|11332.5|11333.5|11331.5|5
1655248700000|2022-06-14 23:18:20|11333.6|11331.6|11334.2|11332.2|11334.2|11332.2|11332.7|11330.7|17
1655248710000|2022-06-14 23:18:30|11334.1|11332.1|11334.5|11332.5|11334.6|11332.6|11333.2|11331.2|15
1655248720000|2022-06-14 23:18:40|11334.3|11332.3|11334.2|11332.2|11334.7|11332.7|11334.1|11332.1|1
1655248730000|2022-06-14 23:18:50|11334.5|11332.5|11334.8|11332.8|11335.1|11333.1|11334.1|11332.1|12
1655248740000|2022-06-14 23:19:00|11335|11333|11336.7|11334.7|11337|11335|11335|11333|6
1655248750000|2022-06-14 23:19:10|11336.8|11334.8|11337|11335|11337|11335|11336.7|11334.7|1
1655248760000|2022-06-14 23:19:20|11336.8|11334.8|11336.8|11334.8|11337|11335|11336.7|11334.7|18
1655248770000|2022-06-14 23:19:30|11336.6|11334.6|11337.6|11335.6|11337.8|11335.8|11336.6|11334.6|4
1655248780000|2022-06-14 23:19:40|11338.1|11336.1|11338.1|11336.1|11338.5|11336.5|11337.8|11335.8|6
1655248790000|2022-06-14 23:19:50|11338.2|11336.2|11338.3|11336.3|11338.6|11336.6|11338.1|11336.1|3
1655248800000|2022-06-14 23:20:00|11338.1|11336.1|11337.8|11335.8|11338.1|11336.1|11337.3|11335.3|7
1655248810000|2022-06-14 23:20:10|11337.7|11335.7|11337.6|11335.6|11337.7|11335.7|11337.3|11335.3|1
1655248820000|2022-06-14 23:20:20|11337.5|11335.5|11337.6|11335.6|11337.6|11335.6|11337.3|11335.3|4
1655248830000|2022-06-14 23:20:30|11337.7|11335.7|11337.6|11335.6|11337.7|11335.7|11337.5|11335.5|2
1655248840000|2022-06-14 23:20:40|11337.8|11335.8|11336.8|11334.8|11337.8|11335.8|11336.8|11334.8|5
1655248850000|2022-06-14 23:20:50|11336.7|11334.7|11336|11334|11337.3|11335.3|11335.8|11333.8|24
1655248860000|2022-06-14 23:21:00|11336.5|11334.5|11336.1|11334.1|11336.6|11334.6|11336.1|11334.1|6
1655248870000|2022-06-14 23:21:10|11336.6|11334.6|11335.7|11333.7|11337.6|11335.6|11335.6|11333.6|34
1655248880000|2022-06-14 23:21:20|11336|11334|11338.3|11336.3|11338.6|11336.6|11336|11334|8
1655248890000|2022-06-14 23:21:30|11338.6|11336.6|11338.6|11336.6|11338.6|11336.6|11338.1|11336.1|6
1655248900000|2022-06-14 23:21:40|11338.5|11336.5|11338.3|11336.3|11338.6|11336.6|11338.1|11336.1|2
1655248910000|2022-06-14 23:21:50|11338.2|11336.2|11336.6|11334.6|11338.2|11336.2|11336.6|11334.6|21
1655248920000|2022-06-14 23:22:00|11337.6|11335.6|11338.5|11336.5|11338.6|11336.6|11337.6|11335.6|5
1655248930000|2022-06-14 23:22:10|11338.6|11336.6|11338.8|11336.8|11339|11337|11338.5|11336.5|7
1655248940000|2022-06-14 23:22:20|11339.8|11337.8|11339.1|11337.1|11339.8|11337.8|11338.6|11336.6|32
1655248950000|2022-06-14 23:22:30|11339|11337|11340.3|11338.3|11340.3|11338.3|11338.6|11336.6|22
1655248960000|2022-06-14 23:22:40|11340.8|11338.8|11342.6|11340.6|11342.7|11340.7|11340.6|11338.6|26
1655248970000|2022-06-14 23:22:50|11342|11340|11342.6|11340.6|11342.6|11340.6|11342|11340|5
1655248980000|2022-06-14 23:23:00|11342.5|11340.5|11344.6|11342.6|11344.6|11342.6|11342.3|11340.3|19
1655248990000|2022-06-14 23:23:10|11344.5|11342.5|11343.8|11341.8|11344.6|11342.6|11343.7|11341.7|7
1655249000000|2022-06-14 23:23:20|11344.1|11342.1|11345.6|11343.6|11345.6|11343.6|11344.1|11342.1|11
1655249010000|2022-06-14 23:23:30|11345.7|11343.7|11346.5|11344.5|11346.5|11344.5|11345.6|11343.6|3
1655249020000|2022-06-14 23:23:40|11346.3|11344.3|11346.8|11344.8|11347|11345|11346.3|11344.3|5
1655249030000|2022-06-14 23:23:50|11347|11345|11347.3|11345.3|11347.6|11345.6|11346.6|11344.6|10
1655249040000|2022-06-14 23:24:00|11347.6|11345.6|11351.5|11349.5|11352.1|11350.1|11347.6|11345.6|62
1655249050000|2022-06-14 23:24:10|11351.6|11349.6|11357.5|11355.5|11358.1|11356.1|11351.5|11349.5|75
1655249060000|2022-06-14 23:24:20|11357.6|11355.6|11356.3|11354.3|11357.6|11355.6|11356.3|11354.3|17
1655249070000|2022-06-14 23:24:30|11356.5|11354.5|11359.1|11357.1|11359.1|11357.1|11356.5|11354.5|28
1655249080000|2022-06-14 23:24:40|11359.2|11357.2|11359.6|11357.6|11359.6|11357.6|11358.5|11356.5|14
1655249090000|2022-06-14 23:24:50|11360.1|11358.1|11360.2|11358.2|11360.3|11358.3|11359.1|11357.1|24
1655249100000|2022-06-14 23:25:00|11360.1|11358.1|11361.3|11359.3|11361.3|11359.3|11360.1|11358.1|12
1655249110000|2022-06-14 23:25:10|11361.1|11359.1|11360.3|11358.3|11361.3|11359.3|11360.2|11358.2|39
1655249120000|2022-06-14 23:25:20|11360.1|11358.1|11361.2|11359.2|11361.6|11359.6|11360.1|11358.1|11
1655249130000|2022-06-14 23:25:30|11361.3|11359.3|11361.7|11359.7|11361.8|11359.8|11360.8|11358.8|18
1655249140000|2022-06-14 23:25:40|11361.3|11359.3|11362.3|11360.3|11362.3|11360.3|11361|11359|11
1655249150000|2022-06-14 23:25:50|11362.6|11360.6|11363.1|11361.1|11363.1|11361.1|11362.6|11360.6|11
1655249160000|2022-06-14 23:26:00|11363|11361|11362.5|11360.5|11364.2|11362.2|11362.5|11360.5|27
1655249170000|2022-06-14 23:26:10|11362.8|11360.8|11363.5|11361.5|11363.5|11361.5|11362.8|11360.8|14
1655249180000|2022-06-14 23:26:20|11363.6|11361.6|11363.1|11361.1|11363.6|11361.6|11362.3|11360.3|14
1655249190000|2022-06-14 23:26:30|11363|11361|11362.3|11360.3|11363|11361|11362.2|11360.2|5
1655249200000|2022-06-14 23:26:40|11362.1|11360.1|11362|11360|11362.1|11360.1|11361.7|11359.7|8
1655249210000|2022-06-14 23:26:50|11361.8|11359.8|11361.8|11359.8|11362|11360|11361.7|11359.7|2
1655249220000|2022-06-14 23:27:00|11362.1|11360.1|11363.5|11361.5|11363.6|11361.6|11362.1|11360.1|16
1655249230000|2022-06-14 23:27:10|11363.3|11361.3|11363.5|11361.5|11363.5|11361.5|11363.2|11361.2|3
1655249240000|2022-06-14 23:27:20|11363.3|11361.3|11363.5|11361.5|11363.6|11361.6|11363.3|11361.3|1
1655249250000|2022-06-14 23:27:30|11363.3|11361.3|11363.5|11361.5|11363.6|11361.6|11362.8|11360.8|3
1655249260000|2022-06-14 23:27:40|11363.2|11361.2|11361.6|11359.6|11363.5|11361.5|11361.6|11359.6|15
1655249270000|2022-06-14 23:27:50|11361.7|11359.7|11361.6|11359.6|11362|11360|11361.6|11359.6|4
1655249280000|2022-06-14 23:28:00|11361.7|11359.7|11363.3|11361.3|11363.6|11361.6|11361.7|11359.7|12
1655249290000|2022-06-14 23:28:10|11363.2|11361.2|11363.3|11361.3|11363.3|11361.3|11363.2|11361.2|2
1655249300000|2022-06-14 23:28:20|11363.6|11361.6|11363.6|11361.6|11363.8|11361.8|11363.6|11361.6|2
1655249310000|2022-06-14 23:28:30|11363.2|11361.2|11363.2|11361.2|11363.2|11361.2|11363.2|11361.2|4
1655249320000|2022-06-14 23:28:40|11363.1|11361.1|11364.5|11362.5|11365.5|11363.5|11363.1|11361.1|43
1655249330000|2022-06-14 23:28:50|11364.6|11362.6|11363.3|11361.3|11364.6|11362.6|11363.3|11361.3|2
1655249340000|2022-06-14 23:29:00|11363.5|11361.5|11363.5|11361.5|11363.7|11361.7|11363.2|11361.2|9
1655249350000|2022-06-14 23:29:10|11363.3|11361.3|11361.8|11359.8|11363.3|11361.3|11361.6|11359.6|14
1655249360000|2022-06-14 23:29:20|11362|11360|11361.8|11359.8|11362.1|11360.1|11361.7|11359.7|3
1655249370000|2022-06-14 23:29:30|11361.7|11359.7|11361.2|11359.2|11361.7|11359.7|11361.2|11359.2|3
1655249380000|2022-06-14 23:29:40|11361.3|11359.3|11361.6|11359.6|11361.6|11359.6|11361.3|11359.3|0
1655249390000|2022-06-14 23:29:50|11361.5|11359.5|11361.6|11359.6|11361.6|11359.6|11361.3|11359.3|0
1655249400000|2022-06-14 23:30:00|11361.5|11359.5|11361.3|11359.3|11361.6|11359.6|11361.3|11359.3|3
1655249410000|2022-06-14 23:30:10|11361.5|11359.5|11361.1|11359.1|11362.1|11360.1|11361|11359|7
1655249420000|2022-06-14 23:30:20|11361.2|11359.2|11361.3|11359.3|11362.1|11360.1|11361.2|11359.2|7
1655249430000|2022-06-14 23:30:30|11361.5|11359.5|11361.2|11359.2|11361.5|11359.5|11361.1|11359.1|3
1655249440000|2022-06-14 23:30:40|11361.1|11359.1|11361.2|11359.2|11361.2|11359.2|11360.8|11358.8|2
1655249450000|2022-06-14 23:30:50|11361.3|11359.3|11361.2|11359.2|11361.3|11359.3|11361.2|11359.2|0
1655249460000|2022-06-14 23:31:00|11361.1|11359.1|11361.6|11359.6|11361.6|11359.6|11361.1|11359.1|4
1655249470000|2022-06-14 23:31:10|11361.5|11359.5|11361.3|11359.3|11361.6|11359.6|11361.3|11359.3|0
1655249480000|2022-06-14 23:31:20|11361.2|11359.2|11359.6|11357.6|11361.2|11359.2|11359.3|11357.3|15
1655249490000|2022-06-14 23:31:30|11359.5|11357.5|11359.7|11357.7|11359.8|11357.8|11359.3|11357.3|5
1655249500000|2022-06-14 23:31:40|11359.8|11357.8|11361.5|11359.5|11361.8|11359.8|11359.7|11357.7|14
1655249510000|2022-06-14 23:31:50|11361.3|11359.3|11361.6|11359.6|11361.6|11359.6|11361.2|11359.2|0
1655249520000|2022-06-14 23:32:00|11361.5|11359.5|11361|11359|11361.5|11359.5|11360.6|11358.6|4
1655249530000|2022-06-14 23:32:10|11360.8|11358.8|11360.3|11358.3|11360.8|11358.8|11360.3|11358.3|0
1655249540000|2022-06-14 23:32:20|11360.5|11358.5|11360.2|11358.2|11360.6|11358.6|11360.2|11358.2|2
1655249550000|2022-06-14 23:32:30|11358.5|11356.5|11358.7|11356.7|11358.8|11356.8|11358.5|11356.5|7
1655249560000|2022-06-14 23:32:40|11358.6|11356.6|11357.7|11355.7|11358.8|11356.8|11357.7|11355.7|30
1655249570000|2022-06-14 23:32:50|11357.6|11355.6|11358|11356|11358|11356|11357.5|11355.5|2
1655249580000|2022-06-14 23:33:00|11358.2|11356.2|11359.1|11357.1|11359.2|11357.2|11358.2|11356.2|8
1655249590000|2022-06-14 23:33:10|11359|11357|11358|11356|11359|11357|11357.7|11355.7|3
1655249600000|2022-06-14 23:33:20|11357.6|11355.6|11359.1|11357.1|11359.1|11357.1|11357.6|11355.6|2
1655249610000|2022-06-14 23:33:30|11359|11357|11358.2|11356.2|11359|11357|11358.2|11356.2|0
1655249620000|2022-06-14 23:33:40|11358.1|11356.1|11358.1|11356.1|11358.2|11356.2|11357.8|11355.8|3
1655249630000|2022-06-14 23:33:50|11358|11356|11358.2|11356.2|11358.2|11356.2|11358|11356|1
1655249640000|2022-06-14 23:34:00|11358.6|11356.6|11358.6|11356.6|11358.7|11356.7|11358.3|11356.3|4
1655249650000|2022-06-14 23:34:10|11358.7|11356.7|11358.6|11356.6|11358.7|11356.7|11358.6|11356.6|1
1655249670000|2022-06-14 23:34:30|11358.7|11356.7|11362.6|11360.6|11362.6|11360.6|11358.6|11356.6|30
1655249680000|2022-06-14 23:34:40|11363.2|11361.2|11364.2|11362.2|11364.6|11362.6|11363.2|11361.2|12
1655249690000|2022-06-14 23:34:50|11364.3|11362.3|11363.5|11361.5|11364.6|11362.6|11363.2|11361.2|10
1655249700000|2022-06-14 23:35:00|11363.3|11361.3|11363.3|11361.3|11363.6|11361.6|11363|11361|3
1655249710000|2022-06-14 23:35:10|11363.2|11361.2|11362.7|11360.7|11363.2|11361.2|11362.6|11360.6|2
1655249720000|2022-06-14 23:35:20|11363.2|11361.2|11361.7|11359.7|11363.3|11361.3|11361.7|11359.7|6
1655249730000|2022-06-14 23:35:30|11361.6|11359.6|11360.5|11358.5|11361.8|11359.8|11360.5|11358.5|4
1655249740000|2022-06-14 23:35:40|11360.2|11358.2|11359.7|11357.7|11360.2|11358.2|11359.5|11357.5|2
1655249750000|2022-06-14 23:35:50|11359.8|11357.8|11359.3|11357.3|11359.8|11357.8|11359.3|11357.3|0
1655249760000|2022-06-14 23:36:00|11359.5|11357.5|11359.7|11357.7|11359.7|11357.7|11359.3|11357.3|2
1655249770000|2022-06-14 23:36:10|11359.6|11357.6|11360.8|11358.8|11361.1|11359.1|11359.6|11357.6|2
1655249780000|2022-06-14 23:36:20|11360.7|11358.7|11360.2|11358.2|11360.7|11358.7|11360.2|11358.2|1
1655249790000|2022-06-14 23:36:30|11360.3|11358.3|11359.6|11357.6|11360.5|11358.5|11359.5|11357.5|1
1655249800000|2022-06-14 23:36:40|11359.5|11357.5|11359|11357|11359.5|11357.5|11359|11357|1
1655249810000|2022-06-14 23:36:50|11359.3|11357.3|11359.8|11357.8|11360.2|11358.2|11359.3|11357.3|17
1655249820000|2022-06-14 23:37:00|11359.6|11357.6|11359.3|11357.3|11359.7|11357.7|11359.3|11357.3|3
1655249830000|2022-06-14 23:37:10|11359.2|11357.2|11359.5|11357.5|11359.7|11357.7|11358.7|11356.7|17
1655249840000|2022-06-14 23:37:20|11359.6|11357.6|11360|11358|11360|11358|11359.5|11357.5|1
1655249850000|2022-06-14 23:37:30|11359.8|11357.8|11360|11358|11360.5|11358.5|11359.8|11357.8|5
1655249880000|2022-06-14 23:38:00|11360.1|11358.1|11359.5|11357.5|11360.5|11358.5|11359.5|11357.5|2
1655249890000|2022-06-14 23:38:10|11359.7|11357.7|11359.8|11357.8|11359.8|11357.8|11359.7|11357.7|0
1655249900000|2022-06-14 23:38:20|11359|11357|11356.8|11354.8|11359.2|11357.2|11356.3|11354.3|33
1655249910000|2022-06-14 23:38:30|11357|11355|11355.7|11353.7|11357.1|11355.1|11355.7|11353.7|4
1655249920000|2022-06-14 23:38:40|11355.8|11353.8|11355.5|11353.5|11356|11354|11355.2|11353.2|13
1655249930000|2022-06-14 23:38:50|11355.3|11353.3|11356.7|11354.7|11357.2|11355.2|11355.3|11353.3|9
1655249940000|2022-06-14 23:39:00|11356.8|11354.8|11357.2|11355.2|11358.6|11356.6|11356.8|11354.8|5
1655249950000|2022-06-14 23:39:10|11357.3|11355.3|11358.2|11356.2|11358.2|11356.2|11356.2|11354.2|6
1655249960000|2022-06-14 23:39:20|11358.3|11356.3|11358.8|11356.8|11358.8|11356.8|11358.2|11356.2|2
1655249970000|2022-06-14 23:39:30|11359.5|11357.5|11359.7|11357.7|11359.7|11357.7|11359.5|11357.5|2
1655249980000|2022-06-14 23:39:40|11359.8|11357.8|11360.5|11358.5|11360.5|11358.5|11359.2|11357.2|7
1655249990000|2022-06-14 23:39:50|11360.6|11358.6|11364.7|11362.7|11364.7|11362.7|11360.5|11358.5|25
1655250000000|2022-06-14 23:40:00|11364.5|11362.5|11363.5|11361.5|11364.5|11362.5|11363.5|11361.5|12
1655250010000|2022-06-14 23:40:10|11363.6|11361.6|11363|11361|11364|11362|11361.8|11359.8|9
1655250020000|2022-06-14 23:40:20|11362.8|11360.8|11363.2|11361.2|11363.2|11361.2|11362.1|11360.1|1
1655250030000|2022-06-14 23:40:30|11363.1|11361.1|11362|11360|11363.1|11361.1|11362|11360|4
1655250040000|2022-06-14 23:40:40|11362.1|11360.1|11362|11360|11362.2|11360.2|11362|11360|1
1655250050000|2022-06-14 23:40:50|11361.7|11359.7|11360.5|11358.5|11361.7|11359.7|11360.2|11358.2|4
1655250060000|2022-06-14 23:41:00|11360.3|11358.3|11360.2|11358.2|11360.5|11358.5|11360.2|11358.2|0
1655250070000|2022-06-14 23:41:10|11359.1|11357.1|11358.7|11356.7|11359.2|11357.2|11358.7|11356.7|13
1655250080000|2022-06-14 23:41:20|11359|11357|11359.2|11357.2|11359.2|11357.2|11359|11357|4
1655250090000|2022-06-14 23:41:30|11359.1|11357.1|11357.8|11355.8|11359.1|11357.1|11357.8|11355.8|3
1655250100000|2022-06-14 23:41:40|11358.1|11356.1|11358.2|11356.2|11358.2|11356.2|11358|11356|3
1655250110000|2022-06-14 23:41:50|11358.1|11356.1|11358|11356|11358.1|11356.1|11357.7|11355.7|3
1655250120000|2022-06-14 23:42:00|11358.1|11356.1|11358.3|11356.3|11358.3|11356.3|11357.8|11355.8|3
1655250130000|2022-06-14 23:42:10|11358.5|11356.5|11358.6|11356.6|11358.6|11356.6|11358.2|11356.2|0
1655250140000|2022-06-14 23:42:20|11358.5|11356.5|11357.8|11355.8|11358.5|11356.5|11357.7|11355.7|2
1655250150000|2022-06-14 23:42:30|11357.7|11355.7|11358.6|11356.6|11358.6|11356.6|11357.7|11355.7|2
1655250160000|2022-06-14 23:42:40|11358.5|11356.5|11358.7|11356.7|11358.7|11356.7|11358.5|11356.5|1
1655250170000|2022-06-14 23:42:50|11358.6|11356.6|11358.7|11356.7|11360.1|11358.1|11358.6|11356.6|21
1655250180000|2022-06-14 23:43:00|11358.6|11356.6|11359.2|11357.2|11359.5|11357.5|11358.3|11356.3|4
1655250190000|2022-06-14 23:43:10|11359|11357|11359|11357|11359|11357|11358.8|11356.8|1
1655250200000|2022-06-14 23:43:20|11358.8|11356.8|11360|11358|11360|11358|11358.7|11356.7|5
1655250210000|2022-06-14 23:43:30|11359.8|11357.8|11360|11358|11360|11358|11359.3|11357.3|0
1655250220000|2022-06-14 23:43:40|11359.8|11357.8|11359.7|11357.7|11359.8|11357.8|11359.5|11357.5|0
1655250230000|2022-06-14 23:43:50|11359.8|11357.8|11360.5|11358.5|11360.5|11358.5|11359.8|11357.8|3
1655250240000|2022-06-14 23:44:00|11360.6|11358.6|11360.5|11358.5|11361.2|11359.2|11360.2|11358.2|5
1655250250000|2022-06-14 23:44:10|11361|11359|11361.2|11359.2|11361.2|11359.2|11360.2|11358.2|12
1655250260000|2022-06-14 23:44:20|11361.5|11359.5|11361.7|11359.7|11362.3|11360.3|11361.5|11359.5|7
1655250270000|2022-06-14 23:44:30|11361.8|11359.8|11364.5|11362.5|11364.7|11362.7|11361|11359|27
1655250280000|2022-06-14 23:44:40|11364.6|11362.6|11364|11362|11364.8|11362.8|11362.7|11360.7|9
1655250290000|2022-06-14 23:44:50|11364.1|11362.1|11366.3|11364.3|11366.7|11364.7|11364.1|11362.1|25
1655250300000|2022-06-14 23:45:00|11366.5|11364.5|11366.7|11364.7|11367.8|11365.8|11366.5|11364.5|30
1655250310000|2022-06-14 23:45:10|11366.6|11364.6|11366.7|11364.7|11367.7|11365.7|11366.6|11364.6|7
1655250320000|2022-06-14 23:45:20|11366.8|11364.8|11365.7|11363.7|11367.3|11365.3|11365.3|11363.3|13
1655250330000|2022-06-14 23:45:30|11365.6|11363.6|11367.3|11365.3|11367.5|11365.5|11364.8|11362.8|14
1655250340000|2022-06-14 23:45:40|11366.8|11364.8|11366.2|11364.2|11366.8|11364.8|11365.5|11363.5|3
1655250350000|2022-06-14 23:45:50|11367.5|11365.5|11367.5|11365.5|11367.8|11365.8|11367.3|11365.3|12
1655250360000|2022-06-14 23:46:00|11367.6|11365.6|11369.8|11367.8|11369.8|11367.8|11367.6|11365.6|43
1655250370000|2022-06-14 23:46:10|11369.6|11367.6|11370.1|11368.1|11370.6|11368.6|11368.2|11366.2|46
1655250380000|2022-06-14 23:46:20|11370.2|11368.2|11371.3|11369.3|11371.5|11369.5|11369.8|11367.8|21
1655250390000|2022-06-14 23:46:30|11371.2|11369.2|11367.5|11365.5|11371.2|11369.2|11367.3|11365.3|20
1655250400000|2022-06-14 23:46:40|11367.7|11365.7|11367.2|11365.2|11367.7|11365.7|11366.7|11364.7|3
1655250410000|2022-06-14 23:46:50|11367.1|11365.1|11368.2|11366.2|11368.3|11366.3|11366.6|11364.6|5
1655250420000|2022-06-14 23:47:00|11368.3|11366.3|11367.7|11365.7|11368.6|11366.6|11366.7|11364.7|3
1655250430000|2022-06-14 23:47:10|11367.8|11365.8|11366.8|11364.8|11367.8|11365.8|11366.7|11364.7|11
1655250440000|2022-06-14 23:47:20|11366.7|11364.7|11367.1|11365.1|11367.8|11365.8|11366.3|11364.3|0
1655250450000|2022-06-14 23:47:30|11367.7|11365.7|11368.5|11366.5|11368.6|11366.6|11367.6|11365.6|7
1655250460000|2022-06-14 23:47:40|11368.3|11366.3|11368.5|11366.5|11368.7|11366.7|11368.2|11366.2|1
1655250470000|2022-06-14 23:47:50|11368.6|11366.6|11371.2|11369.2|11371.5|11369.5|11367.8|11365.8|34
1655250480000|2022-06-14 23:48:00|11371.1|11369.1|11371|11369|11371.5|11369.5|11370.5|11368.5|15
1655250490000|2022-06-14 23:48:10|11371.1|11369.1|11371.7|11369.7|11372.6|11370.6|11371|11369|20
1655250500000|2022-06-14 23:48:20|11372.2|11370.2|11372.8|11370.8|11373.3|11371.3|11371.6|11369.6|18
1655250510000|2022-06-14 23:48:30|11372.1|11370.1|11372.1|11370.1|11372.8|11370.8|11371.7|11369.7|6
1655250520000|2022-06-14 23:48:40|11372.2|11370.2|11373.6|11371.6|11373.6|11371.6|11372.2|11370.2|5
1655250530000|2022-06-14 23:48:50|11373.8|11371.8|11373.7|11371.7|11375|11373|11373.5|11371.5|25
1655250540000|2022-06-14 23:49:00|11373.3|11371.3|11375.5|11373.5|11376.1|11374.1|11373.3|11371.3|34
1655250550000|2022-06-14 23:49:10|11375.3|11373.3|11375.2|11373.2|11375.5|11373.5|11374.2|11372.2|29
1655250560000|2022-06-14 23:49:20|11375.1|11373.1|11374.7|11372.7|11375.1|11373.1|11374.5|11372.5|5
1655250570000|2022-06-14 23:49:30|11374.8|11372.8|11377|11375|11377.2|11375.2|11374.8|11372.8|21
1655250580000|2022-06-14 23:49:40|11377.1|11375.1|11376.5|11374.5|11377.1|11375.1|11376.2|11374.2|9
1655250590000|2022-06-14 23:49:50|11376.6|11374.6|11377.1|11375.1|11377.1|11375.1|11376.6|11374.6|5
1655250600000|2022-06-14 23:50:00|11377.2|11375.2|11379.5|11377.5|11379.8|11377.8|11377|11375|41
1655250610000|2022-06-14 23:50:10|11379.7|11377.7|11379.7|11377.7|11379.7|11377.7|11379.2|11377.2|19
1655250620000|2022-06-14 23:50:20|11379.8|11377.8|11379|11377|11380.3|11378.3|11379|11377|30
1655250630000|2022-06-14 23:50:30|11379.1|11377.1|11379.5|11377.5|11380.3|11378.3|11379|11377|12
1655250640000|2022-06-14 23:50:40|11379.3|11377.3|11379.3|11377.3|11380|11378|11379.2|11377.2|5
1655250650000|2022-06-14 23:50:50|11379.5|11377.5|11378.6|11376.6|11379.5|11377.5|11378.6|11376.6|13
1655250660000|2022-06-14 23:51:00|11378.8|11376.8|11378.5|11376.5|11380.3|11378.3|11378.3|11376.3|19
1655250670000|2022-06-14 23:51:10|11378.6|11376.6|11377.6|11375.6|11378.6|11376.6|11377.5|11375.5|8
1655250680000|2022-06-14 23:51:20|11377.7|11375.7|11377.2|11375.2|11377.7|11375.7|11377|11375|10
1655250690000|2022-06-14 23:51:30|11377.3|11375.3|11378.3|11376.3|11378.6|11376.6|11377|11375|17
1655250700000|2022-06-14 23:51:40|11378.2|11376.2|11377.2|11375.2|11378.6|11376.6|11377.2|11375.2|27
1655250710000|2022-06-14 23:51:50|11378.2|11376.2|11379.7|11377.7|11380|11378|11378.1|11376.1|11
1655250720000|2022-06-14 23:52:00|11379.8|11377.8|11382.7|11380.7|11383|11381|11379.8|11377.8|33
1655250730000|2022-06-14 23:52:10|11382.6|11380.6|11382.6|11380.6|11382.8|11380.8|11381.7|11379.7|11
1655250740000|2022-06-14 23:52:20|11383.2|11381.2|11383.5|11381.5|11383.7|11381.7|11382.8|11380.8|22
1655250750000|2022-06-14 23:52:30|11383.6|11381.6|11383.5|11381.5|11383.7|11381.7|11382.8|11380.8|11
1655250760000|2022-06-14 23:52:40|11383.6|11381.6|11381.7|11379.7|11384.2|11382.2|11381.7|11379.7|47
1655250770000|2022-06-14 23:52:50|11381.6|11379.6|11383.3|11381.3|11383.3|11381.3|11381.6|11379.6|9
1655250780000|2022-06-14 23:53:00|11383|11381|11382.7|11380.7|11383.1|11381.1|11382|11380|6
1655250790000|2022-06-14 23:53:10|11382.8|11380.8|11384.6|11382.6|11385.2|11383.2|11382.8|11380.8|24
1655250800000|2022-06-14 23:53:20|11384.7|11382.7|11387.7|11385.7|11387.8|11385.8|11384.6|11382.6|54
1655250810000|2022-06-14 23:53:30|11387.8|11385.8|11388.6|11386.6|11389.1|11387.1|11387.6|11385.6|57
1655250820000|2022-06-14 23:53:40|11388.7|11386.7|11389.6|11387.6|11390.2|11388.2|11388.1|11386.1|31
1655250830000|2022-06-14 23:53:50|11389.8|11387.8|11390|11388|11390.5|11388.5|11389.3|11387.3|58
1655250840000|2022-06-14 23:54:00|11390.1|11388.1|11389.2|11387.2|11390.2|11388.2|11389|11387|15
1655250850000|2022-06-14 23:54:10|11389.1|11387.1|11388|11386|11390.7|11388.7|11388|11386|24
1655250860000|2022-06-14 23:54:20|11387.8|11385.8|11387.6|11385.6|11388|11386|11387|11385|22
1655250870000|2022-06-14 23:54:30|11387.5|11385.5|11387.6|11385.6|11388.2|11386.2|11387.1|11385.1|6
1655250880000|2022-06-14 23:54:40|11387.7|11385.7|11390.7|11388.7|11390.8|11388.8|11387.7|11385.7|25
1655250890000|2022-06-14 23:54:50|11391.5|11389.5|11390|11388|11391.5|11389.5|11389.7|11387.7|17
1655250900000|2022-06-14 23:55:00|11390.1|11388.1|11389.2|11387.2|11391.7|11389.7|11389|11387|29
1655250910000|2022-06-14 23:55:10|11389.3|11387.3|11389.8|11387.8|11390.2|11388.2|11389.1|11387.1|5
1655250920000|2022-06-14 23:55:20|11389.5|11387.5|11391.3|11389.3|11391.5|11389.5|11389.5|11387.5|7
1655250930000|2022-06-14 23:55:30|11391.2|11389.2|11393|11391|11393.5|11391.5|11391.1|11389.1|20
1655250940000|2022-06-14 23:55:40|11393.1|11391.1|11395.3|11393.3|11395.6|11393.6|11391.7|11389.7|49
1655250950000|2022-06-14 23:55:50|11395|11393|11394.6|11392.6|11396.1|11394.1|11393.7|11391.7|57
1655250960000|2022-06-14 23:56:00|11394.3|11392.3|11395.5|11393.5|11396.1|11394.1|11394.3|11392.3|42
1655250970000|2022-06-14 23:56:10|11395.3|11393.3|11397.8|11395.8|11398.1|11396.1|11395.3|11393.3|74
1655250980000|2022-06-14 23:56:20|11398.2|11396.2|11399.6|11397.6|11400.3|11398.3|11397.3|11395.3|76
1655250990000|2022-06-14 23:56:30|11398.3|11396.3|11400.5|11398.5|11401.1|11399.1|11398|11396|69
1655251000000|2022-06-14 23:56:40|11400.3|11398.3|11399.7|11397.7|11401|11399|11399.5|11397.5|39
1655251010000|2022-06-14 23:56:50|11400.1|11398.1|11401|11399|11401.2|11399.2|11399.7|11397.7|50
1655251020000|2022-06-14 23:57:00|11401.2|11399.2|11401.3|11399.3|11401.6|11399.6|11400.2|11398.2|79
1655251030000|2022-06-14 23:57:10|11401.2|11399.2|11402|11400|11402.6|11400.6|11400.7|11398.7|84
1655251040000|2022-06-14 23:57:20|11402.2|11400.2|11404.3|11402.3|11404.3|11402.3|11400.7|11398.7|109
1655251050000|2022-06-14 23:57:30|11404.5|11402.5|11408.3|11406.3|11408.5|11406.5|11404.5|11402.5|133
1655251060000|2022-06-14 23:57:40|11408.6|11406.6|11408.6|11406.6|11410.5|11408.5|11407.8|11405.8|108
1655251070000|2022-06-14 23:57:50|11408.8|11406.8|11411.7|11409.7|11412.2|11410.2|11408.8|11406.8|117
1655251080000|2022-06-14 23:58:00|11411.6|11409.6|11416.1|11414.1|11418.1|11416.1|11411.6|11409.6|170
1655251090000|2022-06-14 23:58:10|11416|11414|11415.3|11413.3|11417.5|11415.5|11415.2|11413.2|41
1655251100000|2022-06-14 23:58:20|11415.2|11413.2|11412.5|11410.5|11415.3|11413.3|11412.5|11410.5|73
1655251110000|2022-06-14 23:58:30|11412.6|11410.6|11411.3|11409.3|11413.7|11411.7|11411.3|11409.3|31
1655251120000|2022-06-14 23:58:40|11411.5|11409.5|11411|11409|11411.6|11409.6|11410.5|11408.5|11
1655251130000|2022-06-14 23:58:50|11410.7|11408.7|11410.1|11408.1|11411.1|11409.1|11410.1|11408.1|36
1655251140000|2022-06-14 23:59:00|11409.3|11407.3|11406.7|11404.7|11410.1|11408.1|11406.1|11404.1|86
1655251150000|2022-06-14 23:59:10|11407.2|11405.2|11405.1|11403.1|11407.3|11405.3|11404.3|11402.3|85
1655251160000|2022-06-14 23:59:20|11405.2|11403.2|11400.2|11398.2|11405.2|11403.2|11400.2|11398.2|75
1655251170000|2022-06-14 23:59:30|11400.5|11398.5|11402.2|11400.2|11402.2|11400.2|11400.3|11398.3|57
1655251180000|2022-06-14 23:59:40|11401.7|11399.7|11400.3|11398.3|11401.8|11399.8|11400.2|11398.2|41
1655251190000|2022-06-14 23:59:50|11400.7|11398.7|11399.3|11397.3|11400.7|11398.7|11398|11396|53
1655251200000|2022-06-15 00:00:00|11399.1|11397.1|11395.2|11393.2|11399.8|11397.8|11395.2|11393.2|92
1655251210000|2022-06-15 00:00:10|11395|11393|11397.5|11395.5|11399.5|11397.5|11393.6|11391.6|75
1655251220000|2022-06-15 00:00:20|11397.6|11395.6|11396.3|11394.3|11400|11398|11396.3|11394.3|40
1655251230000|2022-06-15 00:00:30|11396.5|11394.5|11400.5|11398.5|11400.5|11398.5|11396|11394|16
1655251240000|2022-06-15 00:00:40|11401.3|11399.3|11399.5|11397.5|11402|11400|11396.6|11394.6|68
1655251250000|2022-06-15 00:00:50|11399.6|11397.6|11398.5|11396.5|11400|11398|11397.5|11395.5|17
1655251260000|2022-06-15 00:01:00|11398.6|11396.6|11394.8|11392.8|11398.7|11396.7|11394.2|11392.2|47
1655251270000|2022-06-15 00:01:10|11396.2|11394.2|11396.6|11394.6|11398.6|11396.6|11395.1|11393.1|13
1655251280000|2022-06-15 00:01:20|11396.5|11394.5|11398.7|11396.7|11399.2|11397.2|11395.7|11393.7|18
1655251290000|2022-06-15 00:01:30|11398.5|11396.5|11395.5|11393.5|11399.5|11397.5|11395.1|11393.1|6
1655251300000|2022-06-15 00:01:40|11395.6|11393.6|11393.5|11391.5|11396.5|11394.5|11393.5|11391.5|26
1655251310000|2022-06-15 00:01:50|11393.6|11391.6|11396.8|11394.8|11397.7|11395.7|11393.6|11391.6|21
1655251320000|2022-06-15 00:02:00|11397|11395|11397.5|11395.5|11398|11396|11395.1|11393.1|23
1655251330000|2022-06-15 00:02:10|11397.3|11395.3|11395.2|11393.2|11397.6|11395.6|11395.2|11393.2|2
1655251340000|2022-06-15 00:02:20|11395.3|11393.3|11396.6|11394.6|11396.6|11394.6|11394.5|11392.5|4
1655251350000|2022-06-15 00:02:30|11398|11396|11395.2|11393.2|11398|11396|11395.1|11393.1|8
1655251360000|2022-06-15 00:02:40|11395.3|11393.3|11396.1|11394.1|11396.7|11394.7|11395.2|11393.2|2
1655251370000|2022-06-15 00:02:50|11395.5|11393.5|11395.6|11393.6|11396.7|11394.7|11394.7|11392.7|23
1655251380000|2022-06-15 00:03:00|11395.7|11393.7|11394.6|11392.6|11396.5|11394.5|11393.6|11391.6|7
1655251390000|2022-06-15 00:03:10|11394.7|11392.7|11394.6|11392.6|11396.7|11394.7|11394.5|11392.5|10
1655251400000|2022-06-15 00:03:20|11394|11392|11393.5|11391.5|11394|11392|11393|11391|3
1655251410000|2022-06-15 00:03:30|11393.6|11391.6|11395.7|11393.7|11395.7|11393.7|11393.5|11391.5|22
1655251420000|2022-06-15 00:03:40|11395.8|11393.8|11395|11393|11396.3|11394.3|11394.7|11392.7|3
1655251430000|2022-06-15 00:03:50|11395.1|11393.1|11395.7|11393.7|11395.7|11393.7|11394.6|11392.6|2
1655251440000|2022-06-15 00:04:00|11395.6|11393.6|11396.8|11394.8|11397.3|11395.3|11395.6|11393.6|17
1655251450000|2022-06-15 00:04:10|11397.5|11395.5|11399.6|11397.6|11400|11398|11397.5|11395.5|19
1655251460000|2022-06-15 00:04:20|11399.2|11397.2|11399.7|11397.7|11399.8|11397.8|11398.1|11396.1|9
1655251470000|2022-06-15 00:04:30|11399.6|11397.6|11400.2|11398.2|11400.2|11398.2|11398.7|11396.7|6
1655251480000|2022-06-15 00:04:40|11400.5|11398.5|11400.5|11398.5|11400.6|11398.6|11400|11398|14
1655251490000|2022-06-15 00:04:50|11400.7|11398.7|11400.2|11398.2|11400.8|11398.8|11399.6|11397.6|18
1655251500000|2022-06-15 00:05:00|11400.1|11398.1|11395.3|11393.3|11400.1|11398.1|11395.2|11393.2|16
1655251510000|2022-06-15 00:05:10|11395.5|11393.5|11396.1|11394.1|11396.3|11394.3|11395|11393|8
1655251520000|2022-06-15 00:05:20|11396|11394|11397.5|11395.5|11397.6|11395.6|11396|11394|1
1655251530000|2022-06-15 00:05:30|11397.2|11395.2|11393.5|11391.5|11397.5|11395.5|11393.5|11391.5|6
1655251540000|2022-06-15 00:05:40|11393.3|11391.3|11392.1|11390.1|11394.1|11392.1|11391.6|11389.6|19
1655251550000|2022-06-15 00:05:50|11391.8|11389.8|11390.2|11388.2|11392|11390|11390.2|11388.2|18
1655251560000|2022-06-15 00:06:00|11390.5|11388.5|11387.5|11385.5|11390.5|11388.5|11386.8|11384.8|59
1655251570000|2022-06-15 00:06:10|11387.6|11385.6|11386.8|11384.8|11388.2|11386.2|11386.3|11384.3|24
1655251580000|2022-06-15 00:06:20|11386.7|11384.7|11386.8|11384.8|11387.1|11385.1|11386.5|11384.5|19
1655251590000|2022-06-15 00:06:30|11387|11385|11384.7|11382.7|11387.6|11385.6|11383.7|11381.7|43
1655251600000|2022-06-15 00:06:40|11384.8|11382.8|11386.5|11384.5|11387.1|11385.1|11384|11382|21
1655251610000|2022-06-15 00:06:50|11386.3|11384.3|11386.3|11384.3|11386.5|11384.5|11385.7|11383.7|10
1655251620000|2022-06-15 00:07:00|11386.6|11384.6|11386.7|11384.7|11388.3|11386.3|11386.2|11384.2|42
1655251630000|2022-06-15 00:07:10|11386.8|11384.8|11386.3|11384.3|11388.2|11386.2|11386|11384|11
1655251640000|2022-06-15 00:07:20|11386.7|11384.7|11387|11385|11387.7|11385.7|11386.3|11384.3|18
1655251650000|2022-06-15 00:07:30|11387.2|11385.2|11388|11386|11389.2|11387.2|11387.2|11385.2|19
1655251660000|2022-06-15 00:07:40|11388.1|11386.1|11387.7|11385.7|11388.2|11386.2|11387.1|11385.1|3
1655251670000|2022-06-15 00:07:50|11387.6|11385.6|11386.6|11384.6|11387.7|11385.7|11386.3|11384.3|17
1655251680000|2022-06-15 00:08:00|11386.5|11384.5|11385.2|11383.2|11387.1|11385.1|11385.1|11383.1|14
1655251690000|2022-06-15 00:08:10|11385.1|11383.1|11387.6|11385.6|11387.7|11385.7|11385.1|11383.1|5
1655251700000|2022-06-15 00:08:20|11387.7|11385.7|11387.2|11385.2|11388.5|11386.5|11387.2|11385.2|6
1655251710000|2022-06-15 00:08:30|11387.3|11385.3|11386.8|11384.8|11388|11386|11386.7|11384.7|13
1655251720000|2022-06-15 00:08:40|11386.7|11384.7|11388.8|11386.8|11391.2|11389.2|11386.7|11384.7|51
1655251730000|2022-06-15 00:08:50|11388.3|11386.3|11388|11386|11388.7|11386.7|11387.5|11385.5|4
1655251740000|2022-06-15 00:09:00|11388.1|11386.1|11389|11387|11389.6|11387.6|11387.7|11385.7|3
1655251750000|2022-06-15 00:09:10|11388.6|11386.6|11387.7|11385.7|11388.6|11386.6|11387|11385|4
1655251760000|2022-06-15 00:09:20|11387.6|11385.6|11388.8|11386.8|11388.8|11386.8|11387.5|11385.5|6
1655251770000|2022-06-15 00:09:30|11389|11387|11390|11388|11391|11389|11388.6|11386.6|35
1655251780000|2022-06-15 00:09:40|11390.1|11388.1|11389.6|11387.6|11390.8|11388.8|11389.5|11387.5|8
1655251790000|2022-06-15 00:09:50|11389.5|11387.5|11391.5|11389.5|11391.8|11389.8|11389.5|11387.5|15
1655251800000|2022-06-15 00:10:00|11391.3|11389.3|11389.2|11387.2|11392|11390|11389|11387|11
1655251810000|2022-06-15 00:10:10|11389.3|11387.3|11389.2|11387.2|11390.2|11388.2|11389.1|11387.1|8
1655251820000|2022-06-15 00:10:20|11389.3|11387.3|11390.7|11388.7|11391.5|11389.5|11389.3|11387.3|4
1655251830000|2022-06-15 00:10:30|11390.8|11388.8|11391.2|11389.2|11391.3|11389.3|11390.7|11388.7|2
1655251840000|2022-06-15 00:10:40|11391.3|11389.3|11390.7|11388.7|11392.6|11390.6|11390.7|11388.7|13
1655251850000|2022-06-15 00:10:50|11390.8|11388.8|11390.6|11388.6|11392|11390|11390.6|11388.6|7
1655251860000|2022-06-15 00:11:00|11390.3|11388.3|11387.6|11385.6|11390.8|11388.8|11387.2|11385.2|17
1655251870000|2022-06-15 00:11:10|11387.7|11385.7|11389.2|11387.2|11390.2|11388.2|11387.7|11385.7|8
1655251880000|2022-06-15 00:11:20|11389.3|11387.3|11389|11387|11390.1|11388.1|11388.2|11386.2|4
1655251890000|2022-06-15 00:11:30|11389.2|11387.2|11388.5|11386.5|11389.2|11387.2|11388.2|11386.2|4
1655251900000|2022-06-15 00:11:40|11388.6|11386.6|11388.1|11386.1|11388.7|11386.7|11388.1|11386.1|3
1655251910000|2022-06-15 00:11:50|11387.6|11385.6|11388|11386|11388|11386|11387.3|11385.3|8
1655251920000|2022-06-15 00:12:00|11387.6|11385.6|11388.8|11386.8|11389.2|11387.2|11386.7|11384.7|10
1655251930000|2022-06-15 00:12:10|11388.7|11386.7|11389.8|11387.8|11389.8|11387.8|11388.5|11386.5|1
1655251940000|2022-06-15 00:12:20|11390.2|11388.2|11388.5|11386.5|11391.2|11389.2|11387.2|11385.2|32
1655251950000|2022-06-15 00:12:30|11388.3|11386.3|11388.2|11386.2|11388.3|11386.3|11387.2|11385.2|14
1655251960000|2022-06-15 00:12:40|11388.3|11386.3|11386.5|11384.5|11388.3|11386.3|11384.7|11382.7|27
1655251970000|2022-06-15 00:12:50|11386.3|11384.3|11386.2|11384.2|11387|11385|11385.7|11383.7|14
1655251980000|2022-06-15 00:13:00|11386.1|11384.1|11386.3|11384.3|11386.3|11384.3|11385.2|11383.2|15
1655251990000|2022-06-15 00:13:10|11386.2|11384.2|11385.8|11383.8|11386.3|11384.3|11384.3|11382.3|32
1655252000000|2022-06-15 00:13:20|11386.3|11384.3|11385.7|11383.7|11386.5|11384.5|11385.5|11383.5|25
1655252010000|2022-06-15 00:13:30|11385.8|11383.8|11384.6|11382.6|11386.5|11384.5|11384.6|11382.6|23
1655252020000|2022-06-15 00:13:40|11384.5|11382.5|11383.6|11381.6|11384.5|11382.5|11383.5|11381.5|10
1655252030000|2022-06-15 00:13:50|11383.5|11381.5|11386|11384|11386.1|11384.1|11383.5|11381.5|18
1655252040000|2022-06-15 00:14:00|11386.1|11384.1|11385|11383|11386.1|11384.1|11385|11383|13
1655252050000|2022-06-15 00:14:10|11385.1|11383.1|11385|11383|11386.1|11384.1|11385|11383|5
1655252060000|2022-06-15 00:14:20|11385.1|11383.1|11384|11382|11385.2|11383.2|11384|11382|2
1655252070000|2022-06-15 00:14:30|11384.1|11382.1|11385.5|11383.5|11385.7|11383.7|11383.6|11381.6|20
1655252080000|2022-06-15 00:14:40|11385.6|11383.6|11386.8|11384.8|11386.8|11384.8|11385.3|11383.3|6
1655252090000|2022-06-15 00:14:50|11387|11385|11386.3|11384.3|11387.5|11385.5|11386.3|11384.3|9
1655252100000|2022-06-15 00:15:00|11384.7|11382.7|11382.3|11380.3|11385|11383|11382.1|11380.1|21
1655252110000|2022-06-15 00:15:10|11382.2|11380.2|11381.2|11379.2|11382.2|11380.2|11381|11379|10
1655252120000|2022-06-15 00:15:20|11381.3|11379.3|11383|11381|11383.1|11381.1|11380.8|11378.8|12
1655252130000|2022-06-15 00:15:30|11382.8|11380.8|11384.2|11382.2|11384.5|11382.5|11382.3|11380.3|9
1655252140000|2022-06-15 00:15:40|11384.5|11382.5|11386|11384|11386.3|11384.3|11384.1|11382.1|5
1655252150000|2022-06-15 00:15:50|11386.1|11384.1|11386.5|11384.5|11386.8|11384.8|11386.1|11384.1|2
1655252160000|2022-06-15 00:16:00|11386.3|11384.3|11392.3|11390.3|11393|11391|11386.3|11384.3|29
1655252170000|2022-06-15 00:16:10|11392.2|11390.2|11388.2|11386.2|11392.2|11390.2|11388.2|11386.2|12
1655252180000|2022-06-15 00:16:20|11388.7|11386.7|11388.5|11386.5|11389.1|11387.1|11387.5|11385.5|7
1655252190000|2022-06-15 00:16:30|11388.3|11386.3|11386.8|11384.8|11388.5|11386.5|11386|11384|10
1655252200000|2022-06-15 00:16:40|11387|11385|11386|11384|11387.2|11385.2|11385.8|11383.8|1
1655252210000|2022-06-15 00:16:50|11385.7|11383.7|11382.5|11380.5|11385.7|11383.7|11381.7|11379.7|20
1655252220000|2022-06-15 00:17:00|11382.2|11380.2|11381.1|11379.1|11382.3|11380.3|11380.8|11378.8|24
1655252230000|2022-06-15 00:17:10|11381.6|11379.6|11381|11379|11382.1|11380.1|11380.7|11378.7|10
1655252240000|2022-06-15 00:17:20|11381.2|11379.2|11380.7|11378.7|11381.8|11379.8|11379.7|11377.7|21
1655252250000|2022-06-15 00:17:30|11380.6|11378.6|11381.6|11379.6|11381.7|11379.7|11379.7|11377.7|17
1655252260000|2022-06-15 00:17:40|11381.7|11379.7|11382.7|11380.7|11382.7|11380.7|11381|11379|5
1655252270000|2022-06-15 00:17:50|11383.3|11381.3|11384.7|11382.7|11384.7|11382.7|11383.1|11381.1|5
1655252280000|2022-06-15 00:18:00|11384.6|11382.6|11387.7|11385.7|11388.3|11386.3|11384.6|11382.6|10
1655252290000|2022-06-15 00:18:10|11387.8|11385.8|11389|11387|11389|11387|11386|11384|21
1655252300000|2022-06-15 00:18:20|11389.1|11387.1|11390|11388|11390.2|11388.2|11388.5|11386.5|7
1655252310000|2022-06-15 00:18:30|11390.1|11388.1|11389.6|11387.6|11391.2|11389.2|11389.5|11387.5|13
1655252320000|2022-06-15 00:18:40|11389.5|11387.5|11391.7|11389.7|11392|11390|11389.5|11387.5|10
1655252330000|2022-06-15 00:18:50|11391.8|11389.8|11392.7|11390.7|11394.1|11392.1|11391.7|11389.7|45
1655252340000|2022-06-15 00:19:00|11392.8|11390.8|11394.5|11392.5|11394.8|11392.8|11392.7|11390.7|21
1655252350000|2022-06-15 00:19:10|11394.3|11392.3|11395.5|11393.5|11395.6|11393.6|11394.3|11392.3|10
1655252360000|2022-06-15 00:19:20|11395.3|11393.3|11393.5|11391.5|11396|11394|11393.5|11391.5|10
1655252370000|2022-06-15 00:19:30|11393.3|11391.3|11391.8|11389.8|11393.5|11391.5|11391.5|11389.5|11
1655252380000|2022-06-15 00:19:40|11391.7|11389.7|11391.7|11389.7|11392.3|11390.3|11390.7|11388.7|7
1655252390000|2022-06-15 00:19:50|11392.8|11390.8|11392.1|11390.1|11393.7|11391.7|11392|11390|5
1655252400000|2022-06-15 00:20:00|11392|11390|11392.6|11390.6|11392.8|11390.8|11391.5|11389.5|2
1655252410000|2022-06-15 00:20:10|11392.1|11390.1|11392.7|11390.7|11392.7|11390.7|11392.1|11390.1|2
1655252420000|2022-06-15 00:20:20|11392.8|11390.8|11392.2|11390.2|11393.6|11391.6|11391.7|11389.7|2
1655252430000|2022-06-15 00:20:30|11392.1|11390.1|11390.1|11388.1|11392.1|11390.1|11390|11388|13
1655252440000|2022-06-15 00:20:40|11390.2|11388.2|11389.8|11387.8|11390.3|11388.3|11389.1|11387.1|2
1655252450000|2022-06-15 00:20:50|11390.1|11388.1|11387.5|11385.5|11390.1|11388.1|11387.5|11385.5|7
1655252460000|2022-06-15 00:21:00|11387.7|11385.7|11386|11384|11387.7|11385.7|11385.7|11383.7|20
1655252470000|2022-06-15 00:21:10|11386.1|11384.1|11385.7|11383.7|11386.5|11384.5|11385.6|11383.6|1
1655252480000|2022-06-15 00:21:20|11386.5|11384.5|11386.6|11384.6|11387|11385|11386.1|11384.1|1
1655252490000|2022-06-15 00:21:30|11386.7|11384.7|11387.1|11385.1|11387.5|11385.5|11386.5|11384.5|5
1655252500000|2022-06-15 00:21:40|11387|11385|11387.5|11385.5|11388.6|11386.6|11386.8|11384.8|10
1655252510000|2022-06-15 00:21:50|11388.2|11386.2|11385.1|11383.1|11388.3|11386.3|11385.1|11383.1|14
1655252520000|2022-06-15 00:22:00|11384.8|11382.8|11382.5|11380.5|11384.8|11382.8|11382.3|11380.3|9
1655252530000|2022-06-15 00:22:10|11382|11380|11381.2|11379.2|11382|11380|11380.6|11378.6|15
1655252540000|2022-06-15 00:22:20|11381.6|11379.6|11380.5|11378.5|11382.1|11380.1|11380.3|11378.3|10
1655252550000|2022-06-15 00:22:30|11380.3|11378.3|11381|11379|11381.6|11379.6|11379.6|11377.6|14
1655252560000|2022-06-15 00:22:40|11383|11381|11381.5|11379.5|11383|11381|11380.6|11378.6|10
1655252570000|2022-06-15 00:22:50|11382|11380|11380|11378|11382|11380|11380|11378|7
1655252580000|2022-06-15 00:23:00|11379.8|11377.8|11381|11379|11381.1|11379.1|11379.3|11377.3|13
1655252590000|2022-06-15 00:23:10|11380.8|11378.8|11381.5|11379.5|11381.5|11379.5|11379.5|11377.5|12
1655252600000|2022-06-15 00:23:20|11381.3|11379.3|11384|11382|11384.5|11382.5|11381.2|11379.2|8
1655252610000|2022-06-15 00:23:30|11383.8|11381.8|11383|11381|11383.8|11381.8|11382.3|11380.3|3
1655252620000|2022-06-15 00:23:40|11383.1|11381.1|11383|11381|11383.3|11381.3|11382.5|11380.5|2
1655252630000|2022-06-15 00:23:50|11382.8|11380.8|11384.2|11382.2|11384.2|11382.2|11382.5|11380.5|6
1655252640000|2022-06-15 00:24:00|11384.3|11382.3|11384.3|11382.3|11385.2|11383.2|11384.1|11382.1|7
1655252650000|2022-06-15 00:24:10|11384.2|11382.2|11385.3|11383.3|11385.5|11383.5|11384.2|11382.2|6
1655252660000|2022-06-15 00:24:20|11385.2|11383.2|11385.7|11383.7|11386.2|11384.2|11385|11383|8
1655252670000|2022-06-15 00:24:30|11385.8|11383.8|11386|11384|11386.1|11384.1|11384.7|11382.7|16
1655252680000|2022-06-15 00:24:40|11386.1|11384.1|11384.6|11382.6|11386.2|11384.2|11384.6|11382.6|1
1655252690000|2022-06-15 00:24:50|11384.7|11382.7|11385.7|11383.7|11386.2|11384.2|11384.5|11382.5|1
1655252700000|2022-06-15 00:25:00|11385.8|11383.8|11387.1|11385.1|11387.1|11385.1|11385.5|11383.5|13
1655252710000|2022-06-15 00:25:10|11386.7|11384.7|11386.5|11384.5|11387|11385|11386.2|11384.2|1
1655252720000|2022-06-15 00:25:20|11386.3|11384.3|11386.1|11384.1|11386.7|11384.7|11386|11384|3
1655252730000|2022-06-15 00:25:30|11385.7|11383.7|11388|11386|11388|11386|11385.5|11383.5|10
1655252740000|2022-06-15 00:25:40|11387.7|11385.7|11383.6|11381.6|11387.7|11385.7|11383.6|11381.6|9
1655252750000|2022-06-15 00:25:50|11383.3|11381.3|11382.8|11380.8|11383.6|11381.6|11382.7|11380.7|11
1655252760000|2022-06-15 00:26:00|11383.3|11381.3|11381.6|11379.6|11383.3|11381.3|11381|11379|9
1655252770000|2022-06-15 00:26:10|11381.7|11379.7|11381.1|11379.1|11381.7|11379.7|11381.1|11379.1|4
1655252780000|2022-06-15 00:26:20|11381.2|11379.2|11379.2|11377.2|11382|11380|11377.7|11375.7|33
1655252790000|2022-06-15 00:26:30|11379.1|11377.1|11379.2|11377.2|11379.3|11377.3|11377.5|11375.5|29
1655252800000|2022-06-15 00:26:40|11380.3|11378.3|11382.2|11380.2|11382.8|11380.8|11380.3|11378.3|7
1655252810000|2022-06-15 00:26:50|11382.1|11380.1|11379.3|11377.3|11382.2|11380.2|11379.1|11377.1|5
1655252820000|2022-06-15 00:27:00|11379.8|11377.8|11379.7|11377.7|11380|11378|11379|11377|3
1655252830000|2022-06-15 00:27:10|11379.6|11377.6|11378.6|11376.6|11379.6|11377.6|11378.3|11376.3|11
1655252840000|2022-06-15 00:27:20|11380|11378|11379.3|11377.3|11381.7|11379.7|11378.8|11376.8|38
1655252850000|2022-06-15 00:27:30|11379.2|11377.2|11380|11378|11380|11378|11377.8|11375.8|5
1655252860000|2022-06-15 00:27:40|11380.3|11378.3|11378.7|11376.7|11380.3|11378.3|11378.3|11376.3|5
1655252870000|2022-06-15 00:27:50|11378.8|11376.8|11379.3|11377.3|11379.6|11377.6|11378.8|11376.8|3
1655252880000|2022-06-15 00:28:00|11379.1|11377.1|11379|11377|11379.5|11377.5|11378.5|11376.5|3
1655252890000|2022-06-15 00:28:10|11378.8|11376.8|11378.7|11376.7|11379.5|11377.5|11378.6|11376.6|0
1655252900000|2022-06-15 00:28:20|11378.6|11376.6|11378.8|11376.8|11378.8|11376.8|11378.6|11376.6|0
1655252910000|2022-06-15 00:28:30|11379|11377|11379.8|11377.8|11380.7|11378.7|11379|11377|7
1655252920000|2022-06-15 00:28:40|11379.7|11377.7|11379.2|11377.2|11380.7|11378.7|11378|11376|19
1655252930000|2022-06-15 00:28:50|11379.1|11377.1|11380.2|11378.2|11380.5|11378.5|11379|11377|5
1655252940000|2022-06-15 00:29:00|11380.3|11378.3|11381.7|11379.7|11382.2|11380.2|11380.3|11378.3|10
1655252950000|2022-06-15 00:29:10|11381.2|11379.2|11379.7|11377.7|11381.7|11379.7|11379.7|11377.7|7
1655252960000|2022-06-15 00:29:20|11379.8|11377.8|11378.6|11376.6|11380.6|11378.6|11378.6|11376.6|3
1655252970000|2022-06-15 00:29:30|11379|11377|11380.1|11378.1|11380.5|11378.5|11379|11377|0
1655252980000|2022-06-15 00:29:40|11380.2|11378.2|11380.7|11378.7|11380.8|11378.8|11380|11378|6
1655252990000|2022-06-15 00:29:50|11380.2|11378.2|11381.5|11379.5|11381.5|11379.5|11380.2|11378.2|2
1655253000000|2022-06-15 00:30:00|11381.6|11379.6|11379.3|11377.3|11381.6|11379.6|11378.8|11376.8|11
1655253010000|2022-06-15 00:30:10|11379|11377|11379.6|11377.6|11379.7|11377.7|11378.6|11376.6|5
1655253020000|2022-06-15 00:30:20|11379|11377|11378.7|11376.7|11379.7|11377.7|11378.1|11376.1|3
1655253030000|2022-06-15 00:30:30|11378.6|11376.6|11378.3|11376.3|11378.7|11376.7|11377.8|11375.8|4
1655253040000|2022-06-15 00:30:40|11378.5|11376.5|11379.5|11377.5|11379.5|11377.5|11378.5|11376.5|2
1655253050000|2022-06-15 00:30:50|11379.3|11377.3|11381.7|11379.7|11381.8|11379.8|11379.3|11377.3|11
1655253060000|2022-06-15 00:31:00|11381.8|11379.8|11381.8|11379.8|11381.8|11379.8|11380.7|11378.7|1
1655253070000|2022-06-15 00:31:10|11381.7|11379.7|11381|11379|11381.7|11379.7|11380.8|11378.8|3
1655253080000|2022-06-15 00:31:20|11380.7|11378.7|11381.7|11379.7|11382|11380|11380.7|11378.7|2
1655253090000|2022-06-15 00:31:30|11381.6|11379.6|11381.5|11379.5|11381.7|11379.7|11380.8|11378.8|5
1655253100000|2022-06-15 00:31:40|11381.6|11379.6|11381.7|11379.7|11382|11380|11381.5|11379.5|5
1655253110000|2022-06-15 00:31:50|11381.8|11379.8|11384.1|11382.1|11384.5|11382.5|11381.8|11379.8|11
1655253120000|2022-06-15 00:32:00|11384|11382|11386.8|11384.8|11386.8|11384.8|11383.7|11381.7|10
1655253130000|2022-06-15 00:32:10|11385.7|11383.7|11385.5|11383.5|11386.8|11384.8|11385.5|11383.5|8
1655253140000|2022-06-15 00:32:20|11384|11382|11384|11382|11384.2|11382.2|11382.7|11380.7|16
1655253150000|2022-06-15 00:32:30|11383.8|11381.8|11383.8|11381.8|11384.1|11382.1|11383.5|11381.5|9
1655253160000|2022-06-15 00:32:40|11383.7|11381.7|11384|11382|11384.3|11382.3|11383.1|11381.1|9
1655253170000|2022-06-15 00:32:50|11384.1|11382.1|11383.5|11381.5|11384.5|11382.5|11383.5|11381.5|1
1655253180000|2022-06-15 00:33:00|11383.2|11381.2|11381.8|11379.8|11383.2|11381.2|11381.8|11379.8|13
1655253190000|2022-06-15 00:33:10|11382.3|11380.3|11382.2|11380.2|11382.7|11380.7|11381.2|11379.2|16
1655253200000|2022-06-15 00:33:20|11382.3|11380.3|11384.2|11382.2|11384.5|11382.5|11382.2|11380.2|3
1655253210000|2022-06-15 00:33:30|11385|11383|11385.2|11383.2|11385.5|11383.5|11384.8|11382.8|7
1655253220000|2022-06-15 00:33:40|11385.3|11383.3|11386.7|11384.7|11386.7|11384.7|11385.3|11383.3|2
1655253230000|2022-06-15 00:33:50|11386.8|11384.8|11391.1|11389.1|11391.2|11389.2|11386.8|11384.8|31
1655253240000|2022-06-15 00:34:00|11391.2|11389.2|11391.5|11389.5|11392|11390|11390|11388|15
1655253250000|2022-06-15 00:34:10|11391.1|11389.1|11387.7|11385.7|11391.2|11389.2|11387.1|11385.1|15
1655253260000|2022-06-15 00:34:20|11387.8|11385.8|11386.2|11384.2|11388.1|11386.1|11386|11384|19
1655253270000|2022-06-15 00:34:30|11385.8|11383.8|11383.7|11381.7|11385.8|11383.8|11383.2|11381.2|15
1655253280000|2022-06-15 00:34:40|11384.1|11382.1|11383.5|11381.5|11384.3|11382.3|11382.8|11380.8|29
1655253290000|2022-06-15 00:34:50|11383.3|11381.3|11383.3|11381.3|11385|11383|11382.7|11380.7|9
1655253300000|2022-06-15 00:35:00|11383.2|11381.2|11382.5|11380.5|11383.2|11381.2|11381.7|11379.7|0
1655253310000|2022-06-15 00:35:10|11382.7|11380.7|11382.2|11380.2|11384.2|11382.2|11382.2|11380.2|7
1655253320000|2022-06-15 00:35:20|11382.3|11380.3|11382.6|11380.6|11382.6|11380.6|11382.3|11380.3|1
1655253330000|2022-06-15 00:35:30|11382.1|11380.1|11380.3|11378.3|11382.2|11380.2|11380.3|11378.3|8
1655253340000|2022-06-15 00:35:40|11380.5|11378.5|11379.7|11377.7|11380.8|11378.8|11379.7|11377.7|5
1655253350000|2022-06-15 00:35:50|11380|11378|11378.3|11376.3|11380.3|11378.3|11377.8|11375.8|12
1655253360000|2022-06-15 00:36:00|11378.5|11376.5|11378|11376|11378.6|11376.6|11377.2|11375.2|14
1655253370000|2022-06-15 00:36:10|11379.1|11377.1|11379.7|11377.7|11379.8|11377.8|11378.7|11376.7|7
1655253380000|2022-06-15 00:36:20|11380.5|11378.5|11380.2|11378.2|11380.5|11378.5|11379.7|11377.7|8
1655253390000|2022-06-15 00:36:30|11380.3|11378.3|11380.3|11378.3|11380.5|11378.5|11380.2|11378.2|1
1655253400000|2022-06-15 00:36:40|11380|11378|11380|11378|11380.5|11378.5|11379.2|11377.2|6
1655253410000|2022-06-15 00:36:50|11380.1|11378.1|11380.5|11378.5|11380.5|11378.5|11380.1|11378.1|0
1655253420000|2022-06-15 00:37:00|11380.3|11378.3|11380.5|11378.5|11380.6|11378.6|11379.5|11377.5|5
1655253430000|2022-06-15 00:37:10|11380.3|11378.3|11381.2|11379.2|11381.2|11379.2|11380.2|11378.2|6
1655253440000|2022-06-15 00:37:20|11381.3|11379.3|11382.2|11380.2|11382.7|11380.7|11380.7|11378.7|63
1655253450000|2022-06-15 00:37:30|11382.3|11380.3|11381.1|11379.1|11382.5|11380.5|11381|11379|8
1655253460000|2022-06-15 00:37:40|11381.2|11379.2|11383.7|11381.7|11384|11382|11380|11378|12
1655253470000|2022-06-15 00:37:50|11383.6|11381.6|11383|11381|11383.7|11381.7|11383|11381|0
1655253480000|2022-06-15 00:38:00|11382.8|11380.8|11384.5|11382.5|11384.5|11382.5|11382.8|11380.8|7
1655253490000|2022-06-15 00:38:10|11384.6|11382.6|11387.6|11385.6|11387.6|11385.6|11384.5|11382.5|11
1655253500000|2022-06-15 00:38:20|11387.7|11385.7|11391|11389|11391|11389|11387.6|11385.6|20
1655253510000|2022-06-15 00:38:30|11391.3|11389.3|11389.2|11387.2|11391.3|11389.3|11387.7|11385.7|9
1655253520000|2022-06-15 00:38:40|11389.1|11387.1|11388.7|11386.7|11391.1|11389.1|11388.6|11386.6|5
1655253530000|2022-06-15 00:38:50|11389|11387|11387.1|11385.1|11389|11387|11386.3|11384.3|6
1655253540000|2022-06-15 00:39:00|11386.6|11384.6|11384|11382|11386.6|11384.6|11383.1|11381.1|15
1655253550000|2022-06-15 00:39:10|11384.1|11382.1|11384.6|11382.6|11384.8|11382.8|11384|11382|3
1655253560000|2022-06-15 00:39:20|11384.7|11382.7|11385.6|11383.6|11385.8|11383.8|11383.7|11381.7|9
1655253570000|2022-06-15 00:39:30|11385.5|11383.5|11387|11385|11387|11385|11385.2|11383.2|5
1655253580000|2022-06-15 00:39:40|11387.1|11385.1|11387.5|11385.5|11389.6|11387.6|11386.6|11384.6|11
1655253590000|2022-06-15 00:39:50|11387.3|11385.3|11388.5|11386.5|11388.5|11386.5|11386.6|11384.6|11
1655253600000|2022-06-15 00:40:00|11388.3|11386.3|11388.8|11386.8|11390.8|11388.8|11388.1|11386.1|19
1655253610000|2022-06-15 00:40:10|11388.7|11386.7|11387.6|11385.6|11388.8|11386.8|11387.5|11385.5|2
1655253620000|2022-06-15 00:40:20|11387.5|11385.5|11388.1|11386.1|11388.6|11386.6|11387.3|11385.3|3
1655253630000|2022-06-15 00:40:30|11387.3|11385.3|11385.8|11383.8|11388|11386|11385.8|11383.8|6
1655253640000|2022-06-15 00:40:40|11385.7|11383.7|11386|11384|11386.3|11384.3|11385.2|11383.2|3
1655253650000|2022-06-15 00:40:50|11385.5|11383.5|11384.3|11382.3|11385.7|11383.7|11384.2|11382.2|16
1655253660000|2022-06-15 00:41:00|11384.2|11382.2|11382.6|11380.6|11384.2|11382.2|11382.5|11380.5|13
1655253670000|2022-06-15 00:41:10|11382.3|11380.3|11385.3|11383.3|11386|11384|11380.7|11378.7|43
1655253680000|2022-06-15 00:41:20|11386.5|11384.5|11385.7|11383.7|11386.7|11384.7|11385.5|11383.5|2
1655253690000|2022-06-15 00:41:30|11385.2|11383.2|11387.6|11385.6|11387.8|11385.8|11384.5|11382.5|29
1655253700000|2022-06-15 00:41:40|11387.5|11385.5|11387.2|11385.2|11387.5|11385.5|11386.3|11384.3|3
1655253710000|2022-06-15 00:41:50|11387.5|11385.5|11386|11384|11387.6|11385.6|11385.6|11383.6|5
1655253720000|2022-06-15 00:42:00|11386.2|11384.2|11386.1|11384.1|11386.6|11384.6|11385.7|11383.7|7
1655253730000|2022-06-15 00:42:10|11385.7|11383.7|11388|11386|11388|11386|11385.3|11383.3|6
1655253740000|2022-06-15 00:42:20|11387.8|11385.8|11387.7|11385.7|11387.8|11385.8|11387.1|11385.1|1
1655253750000|2022-06-15 00:42:30|11387.6|11385.6|11387.1|11385.1|11387.8|11385.8|11387|11385|2
1655253760000|2022-06-15 00:42:40|11386.6|11384.6|11387.2|11385.2|11388|11386|11386.6|11384.6|6
1655253770000|2022-06-15 00:42:50|11387.3|11385.3|11387.6|11385.6|11388.1|11386.1|11387.3|11385.3|3
1655253780000|2022-06-15 00:43:00|11387.5|11385.5|11386.1|11384.1|11387.5|11385.5|11386.1|11384.1|6
1655253790000|2022-06-15 00:43:10|11386.2|11384.2|11386|11384|11386.3|11384.3|11384.6|11382.6|8
1655253800000|2022-06-15 00:43:20|11386.1|11384.1|11384.7|11382.7|11386.3|11384.3|11384.6|11382.6|3
1655253810000|2022-06-15 00:43:30|11384.8|11382.8|11385.3|11383.3|11385.3|11383.3|11384.8|11382.8|0
1655253820000|2022-06-15 00:43:40|11385.5|11383.5|11382.8|11380.8|11385.6|11383.6|11382.8|11380.8|9
1655253830000|2022-06-15 00:43:50|11383|11381|11382.5|11380.5|11383.2|11381.2|11382.2|11380.2|0
1655253840000|2022-06-15 00:44:00|11382.1|11380.1|11385.5|11383.5|11385.5|11383.5|11382.1|11380.1|15
1655253850000|2022-06-15 00:44:10|11385.6|11383.6|11385.6|11383.6|11386.3|11384.3|11385.6|11383.6|0
1655253860000|2022-06-15 00:44:20|11385.5|11383.5|11381.5|11379.5|11385.5|11383.5|11380.3|11378.3|37
1655253870000|2022-06-15 00:44:30|11381.3|11379.3|11381.8|11379.8|11382.5|11380.5|11381.3|11379.3|0
1655253880000|2022-06-15 00:44:40|11382|11380|11381.3|11379.3|11382.5|11380.5|11381|11379|9
1655253890000|2022-06-15 00:44:50|11381|11379|11382.1|11380.1|11383.1|11381.1|11380.6|11378.6|6
1655253900000|2022-06-15 00:45:00|11382.2|11380.2|11380.2|11378.2|11382.2|11380.2|11380.2|11378.2|15
1655253910000|2022-06-15 00:45:10|11380.3|11378.3|11381|11379|11381.3|11379.3|11380.3|11378.3|7
1655253920000|2022-06-15 00:45:20|11381.1|11379.1|11381.8|11379.8|11381.8|11379.8|11380.3|11378.3|6
1655253930000|2022-06-15 00:45:30|11381.7|11379.7|11380.6|11378.6|11382|11380|11380.3|11378.3|6
1655253940000|2022-06-15 00:45:40|11380.7|11378.7|11381.5|11379.5|11382|11380|11380.5|11378.5|1
1655253950000|2022-06-15 00:45:50|11381.3|11379.3|11382|11380|11382|11380|11380.5|11378.5|6
1655253960000|2022-06-15 00:46:00|11382.1|11380.1|11381.3|11379.3|11382.7|11380.7|11381.3|11379.3|4
1655253970000|2022-06-15 00:46:10|11381.5|11379.5|11381.3|11379.3|11381.5|11379.5|11380.6|11378.6|1
1655253980000|2022-06-15 00:46:20|11381.2|11379.2|11381.2|11379.2|11381.3|11379.3|11380.8|11378.8|0
1655253990000|2022-06-15 00:46:30|11381.3|11379.3|11381.6|11379.6|11383.1|11381.1|11381.2|11379.2|20
1655254000000|2022-06-15 00:46:40|11381.7|11379.7|11383.5|11381.5|11383.5|11381.5|11381.7|11379.7|7
1655254010000|2022-06-15 00:46:50|11382.7|11380.7|11382.2|11380.2|11382.8|11380.8|11382.2|11380.2|2
1655254020000|2022-06-15 00:47:00|11382.3|11380.3|11383|11381|11383.3|11381.3|11382|11380|3
1655254030000|2022-06-15 00:47:10|11383.1|11381.1|11381.5|11379.5|11383.1|11381.1|11381.5|11379.5|2
1655254040000|2022-06-15 00:47:20|11381.3|11379.3|11382.3|11380.3|11383.3|11381.3|11380.8|11378.8|4
1655254050000|2022-06-15 00:47:30|11382.2|11380.2|11380.7|11378.7|11382.2|11380.2|11380.5|11378.5|1
1655254060000|2022-06-15 00:47:40|11380.8|11378.8|11380.1|11378.1|11381.3|11379.3|11380|11378|9
1655254070000|2022-06-15 00:47:50|11380|11378|11379.5|11377.5|11380|11378|11379.5|11377.5|3
1655254080000|2022-06-15 00:48:00|11379.6|11377.6|11379.1|11377.1|11380.1|11378.1|11378.5|11376.5|9
1655254090000|2022-06-15 00:48:10|11379|11377|11377.3|11375.3|11379.5|11377.5|11376.5|11374.5|26
1655254100000|2022-06-15 00:48:20|11377.5|11375.5|11378.6|11376.6|11378.6|11376.6|11377.3|11375.3|2
1655254110000|2022-06-15 00:48:30|11378.7|11376.7|11379.6|11377.6|11380.1|11378.1|11378.5|11376.5|9
1655254120000|2022-06-15 00:48:40|11379.7|11377.7|11380.8|11378.8|11381.1|11379.1|11379.1|11377.1|14
1655254130000|2022-06-15 00:48:50|11380.7|11378.7|11381.2|11379.2|11381.2|11379.2|11380.1|11378.1|2
1655254140000|2022-06-15 00:49:00|11381.1|11379.1|11378.2|11376.2|11381.2|11379.2|11377.5|11375.5|9
1655254150000|2022-06-15 00:49:10|11378.1|11376.1|11377.2|11375.2|11378.1|11376.1|11377.1|11375.1|11
1655254160000|2022-06-15 00:49:20|11377.1|11375.1|11375.5|11373.5|11377.7|11375.7|11375.5|11373.5|27
1655254170000|2022-06-15 00:49:30|11375.6|11373.6|11372.8|11370.8|11375.6|11373.6|11372.8|11370.8|29
1655254180000|2022-06-15 00:49:40|11372.6|11370.6|11376.2|11374.2|11376.6|11374.6|11372.3|11370.3|29
1655254190000|2022-06-15 00:49:50|11376|11374|11377.2|11375.2|11377.5|11375.5|11375.7|11373.7|17
1655254200000|2022-06-15 00:50:00|11377.3|11375.3|11376.7|11374.7|11377.3|11375.3|11375.8|11373.8|8
1655254210000|2022-06-15 00:50:10|11376.6|11374.6|11372|11370|11376.7|11374.7|11371.7|11369.7|7
1655254220000|2022-06-15 00:50:20|11371.8|11369.8|11370.2|11368.2|11371.8|11369.8|11369.6|11367.6|43
1655254230000|2022-06-15 00:50:30|11370.7|11368.7|11371.8|11369.8|11372.3|11370.3|11370|11368|23
1655254240000|2022-06-15 00:50:40|11371.7|11369.7|11370.5|11368.5|11372.5|11370.5|11369.8|11367.8|9
1655254250000|2022-06-15 00:50:50|11370.3|11368.3|11370.8|11368.8|11371.5|11369.5|11370|11368|8
1655254260000|2022-06-15 00:51:00|11370.5|11368.5|11368.8|11366.8|11370.5|11368.5|11368.8|11366.8|21
1655254270000|2022-06-15 00:51:10|11369|11367|11370.5|11368.5|11371|11369|11368.8|11366.8|20
1655254280000|2022-06-15 00:51:20|11370.6|11368.6|11369|11367|11371.3|11369.3|11369|11367|9
1655254290000|2022-06-15 00:51:30|11369.1|11367.1|11372|11370|11372.1|11370.1|11368.8|11366.8|14
1655254300000|2022-06-15 00:51:40|11371.8|11369.8|11371|11369|11372|11370|11371|11369|0
1655254310000|2022-06-15 00:51:50|11371.1|11369.1|11372.2|11370.2|11372.3|11370.3|11371.1|11369.1|7
1655254320000|2022-06-15 00:52:00|11372.1|11370.1|11370.7|11368.7|11372.7|11370.7|11370.7|11368.7|13
1655254330000|2022-06-15 00:52:10|11370.8|11368.8|11371.8|11369.8|11372.2|11370.2|11370.7|11368.7|2
1655254340000|2022-06-15 00:52:20|11371.7|11369.7|11371.7|11369.7|11372.1|11370.1|11371.5|11369.5|2
1655254350000|2022-06-15 00:52:30|11371.5|11369.5|11370.6|11368.6|11371.7|11369.7|11370.6|11368.6|3
1655254360000|2022-06-15 00:52:40|11370.5|11368.5|11368.7|11366.7|11371|11369|11368.7|11366.7|10
1655254370000|2022-06-15 00:52:50|11368.6|11366.6|11366.6|11364.6|11369.2|11367.2|11366.6|11364.6|41
1655254380000|2022-06-15 00:53:00|11366.3|11364.3|11366|11364|11366.3|11364.3|11364.7|11362.7|38
1655254390000|2022-06-15 00:53:10|11366.1|11364.1|11364.5|11362.5|11366.1|11364.1|11364.1|11362.1|9
1655254400000|2022-06-15 00:53:20|11364.6|11362.6|11363.6|11361.6|11364.6|11362.6|11361.8|11359.8|50
1655254410000|2022-06-15 00:53:30|11363.5|11361.5|11364.7|11362.7|11364.7|11362.7|11362.8|11360.8|18
1655254420000|2022-06-15 00:53:40|11364.6|11362.6|11366.3|11364.3|11366.7|11364.7|11364|11362|25
1655254430000|2022-06-15 00:53:50|11367.2|11365.2|11367|11365|11368|11366|11366.7|11364.7|10
1655254440000|2022-06-15 00:54:00|11366.8|11364.8|11366.2|11364.2|11367.2|11365.2|11365.8|11363.8|7
1655254450000|2022-06-15 00:54:10|11366.1|11364.1|11366.3|11364.3|11367|11365|11366.1|11364.1|3
1655254460000|2022-06-15 00:54:20|11366.5|11364.5|11365.7|11363.7|11366.5|11364.5|11365.1|11363.1|4
1655254470000|2022-06-15 00:54:30|11365.8|11363.8|11365.8|11363.8|11366.5|11364.5|11365.7|11363.7|1
1655254480000|2022-06-15 00:54:40|11366|11364|11367|11365|11367.2|11365.2|11365.8|11363.8|4
1655254490000|2022-06-15 00:54:50|11367.3|11365.3|11367.6|11365.6|11367.6|11365.6|11366.6|11364.6|9
1655254500000|2022-06-15 00:55:00|11368.7|11366.7|11369.7|11367.7|11370.7|11368.7|11368|11366|18
1655254510000|2022-06-15 00:55:10|11369.8|11367.8|11371.1|11369.1|11371.2|11369.2|11369.2|11367.2|8
1655254520000|2022-06-15 00:55:20|11371|11369|11370.7|11368.7|11371.2|11369.2|11370.5|11368.5|2
1655254530000|2022-06-15 00:55:30|11370.8|11368.8|11370.7|11368.7|11371.3|11369.3|11370.5|11368.5|5
1655254540000|2022-06-15 00:55:40|11370.5|11368.5|11368.5|11366.5|11371|11369|11368.5|11366.5|20
1655254550000|2022-06-15 00:55:50|11369|11367|11371.5|11369.5|11372.1|11370.1|11368.6|11366.6|6
1655254560000|2022-06-15 00:56:00|11371.2|11369.2|11368.1|11366.1|11371.2|11369.2|11367.7|11365.7|14
1655254570000|2022-06-15 00:56:10|11368.2|11366.2|11366.8|11364.8|11368.3|11366.3|11364.8|11362.8|18
1655254580000|2022-06-15 00:56:20|11366.5|11364.5|11365.1|11363.1|11366.8|11364.8|11364.6|11362.6|17
1655254590000|2022-06-15 00:56:30|11365|11363|11365.1|11363.1|11365.5|11363.5|11364.6|11362.6|2
1655254600000|2022-06-15 00:56:40|11365.2|11363.2|11365|11363|11366.2|11364.2|11364.2|11362.2|7
1655254610000|2022-06-15 00:56:50|11365.5|11363.5|11366.1|11364.1|11366.5|11364.5|11365.5|11363.5|3
1655254620000|2022-06-15 00:57:00|11365.7|11363.7|11365.6|11363.6|11366.3|11364.3|11365.6|11363.6|6
1655254630000|2022-06-15 00:57:10|11365.2|11363.2|11365.8|11363.8|11365.8|11363.8|11364.3|11362.3|4
1655254640000|2022-06-15 00:57:20|11366.1|11364.1|11366|11364|11366.6|11364.6|11365.7|11363.7|0
1655254650000|2022-06-15 00:57:30|11365|11363|11364.6|11362.6|11365|11363|11364.1|11362.1|9
1655254660000|2022-06-15 00:57:40|11364.5|11362.5|11367.7|11365.7|11367.7|11365.7|11364.3|11362.3|7
1655254670000|2022-06-15 00:57:50|11367.8|11365.8|11368.2|11366.2|11368.5|11366.5|11367.7|11365.7|4
1655254680000|2022-06-15 00:58:00|11368.3|11366.3|11369.5|11367.5|11370.2|11368.2|11368|11366|8
1655254690000|2022-06-15 00:58:10|11369.6|11367.6|11370.5|11368.5|11371.6|11369.6|11369.6|11367.6|10
1655254700000|2022-06-15 00:58:20|11370.3|11368.3|11370.6|11368.6|11371.3|11369.3|11370.2|11368.2|6
1655254710000|2022-06-15 00:58:30|11370.7|11368.7|11373.1|11371.1|11373.1|11371.1|11370.7|11368.7|10
1655254720000|2022-06-15 00:58:40|11373.5|11371.5|11373.2|11371.2|11373.8|11371.8|11373.1|11371.1|10
1655254730000|2022-06-15 00:58:50|11374.1|11372.1|11373.6|11371.6|11374.1|11372.1|11372.3|11370.3|39
1655254740000|2022-06-15 00:59:00|11373.3|11371.3|11375.7|11373.7|11375.7|11373.7|11373|11371|12
1655254750000|2022-06-15 00:59:10|11375.1|11373.1|11373.7|11371.7|11376|11374|11373.1|11371.1|37
1655254760000|2022-06-15 00:59:20|11373.8|11371.8|11374|11372|11374.6|11372.6|11373.2|11371.2|9
1655254770000|2022-06-15 00:59:30|11373.8|11371.8|11373.3|11371.3|11373.8|11371.8|11373.3|11371.3|1
1655254780000|2022-06-15 00:59:40|11372|11370|11371|11369|11372.8|11370.8|11370.8|11368.8|12
1655254790000|2022-06-15 00:59:50|11371.2|11369.2|11373.5|11371.5|11375.2|11373.2|11371.1|11369.1|7
1655254800000|2022-06-15 01:00:00|11373.3|11371.3|11373.7|11371.7|11375|11373|11373.2|11371.2|11
1655254810000|2022-06-15 01:00:10|11373.8|11371.8|11374.5|11372.5|11374.7|11372.7|11373.1|11371.1|11
1655254820000|2022-06-15 01:00:20|11374.6|11372.6|11374.5|11372.5|11374.8|11372.8|11373.8|11371.8|2
1655254830000|2022-06-15 01:00:30|11374.6|11372.6|11373.1|11371.1|11374.6|11372.6|11372.5|11370.5|6
1655254840000|2022-06-15 01:00:40|11373|11371|11375.2|11373.2|11375.5|11373.5|11373|11371|11
1655254850000|2022-06-15 01:00:50|11375.6|11373.6|11375.1|11373.1|11376.2|11374.2|11374.7|11372.7|3
1655254860000|2022-06-15 01:01:00|11375|11373|11373.7|11371.7|11375|11373|11373.1|11371.1|11
1655254870000|2022-06-15 01:01:10|11373.3|11371.3|11372.1|11370.1|11373.3|11371.3|11372.1|11370.1|6
1655254880000|2022-06-15 01:01:20|11372.2|11370.2|11374.5|11372.5|11375.5|11373.5|11372.1|11370.1|12
1655254890000|2022-06-15 01:01:30|11374.6|11372.6|11374.2|11372.2|11375.3|11373.3|11373.6|11371.6|6
1655254900000|2022-06-15 01:01:40|11374.3|11372.3|11374|11372|11374.5|11372.5|11373.2|11371.2|7
1655254910000|2022-06-15 01:01:50|11374.1|11372.1|11373|11371|11374.8|11372.8|11372.5|11370.5|8
1655254920000|2022-06-15 01:02:00|11373.1|11371.1|11371.5|11369.5|11373.1|11371.1|11371.3|11369.3|6
1655254930000|2022-06-15 01:02:10|11372.2|11370.2|11373.6|11371.6|11373.8|11371.8|11372.1|11370.1|11
1655254940000|2022-06-15 01:02:20|11373.7|11371.7|11374.1|11372.1|11374.1|11372.1|11373.6|11371.6|0
1655254950000|2022-06-15 01:02:30|11374.7|11372.7|11377.2|11375.2|11377.5|11375.5|11374.3|11372.3|24
1655254960000|2022-06-15 01:02:40|11378|11376|11379.5|11377.5|11379.6|11377.6|11378|11376|28
1655254970000|2022-06-15 01:02:50|11379.3|11377.3|11376.6|11374.6|11379.6|11377.6|11376.1|11374.1|5
1655254980000|2022-06-15 01:03:00|11376.5|11374.5|11379|11377|11379.2|11377.2|11376.3|11374.3|12
1655254990000|2022-06-15 01:03:10|11378.8|11376.8|11380.2|11378.2|11380.2|11378.2|11378.8|11376.8|12
1655255000000|2022-06-15 01:03:20|11380.1|11378.1|11381.1|11379.1|11381.5|11379.5|11380.1|11378.1|11
1655255010000|2022-06-15 01:03:30|11381.2|11379.2|11381.1|11379.1|11382.2|11380.2|11381.1|11379.1|21
1655255020000|2022-06-15 01:03:40|11381.5|11379.5|11381.7|11379.7|11381.8|11379.8|11381.1|11379.1|7
1655255030000|2022-06-15 01:03:50|11381.8|11379.8|11387.1|11385.1|11387.1|11385.1|11381.5|11379.5|50
1655255040000|2022-06-15 01:04:00|11387.5|11385.5|11386.8|11384.8|11388.3|11386.3|11384.2|11382.2|42
1655255050000|2022-06-15 01:04:10|11386.7|11384.7|11390.1|11388.1|11390.3|11388.3|11386.7|11384.7|32
1655255060000|2022-06-15 01:04:20|11390|11388|11387.7|11385.7|11390.5|11388.5|11387.5|11385.5|23
1655255070000|2022-06-15 01:04:30|11387.6|11385.6|11384.5|11382.5|11388|11386|11384.5|11382.5|13
1655255080000|2022-06-15 01:04:40|11384.3|11382.3|11386|11384|11386|11384|11384.1|11382.1|22
1655255090000|2022-06-15 01:04:50|11385.8|11383.8|11384.3|11382.3|11385.8|11383.8|11383.7|11381.7|4
1655255100000|2022-06-15 01:05:00|11384.2|11382.2|11384.3|11382.3|11384.5|11382.5|11383.6|11381.6|12
1655255110000|2022-06-15 01:05:10|11384.2|11382.2|11381|11379|11384.2|11382.2|11380.8|11378.8|23
1655255120000|2022-06-15 01:05:20|11381.2|11379.2|11382|11380|11382.7|11380.7|11381|11379|8
1655255130000|2022-06-15 01:05:30|11381.8|11379.8|11380.7|11378.7|11381.8|11379.8|11379.8|11377.8|11
1655255140000|2022-06-15 01:05:40|11380.6|11378.6|11380.5|11378.5|11381.7|11379.7|11380.3|11378.3|4
1655255150000|2022-06-15 01:05:50|11380.6|11378.6|11370.1|11368.1|11381|11379|11369.7|11367.7|231
1655255160000|2022-06-15 01:06:00|11370.5|11368.5|11369|11367|11370.7|11368.7|11368.3|11366.3|24
1655255170000|2022-06-15 01:06:10|11369.1|11367.1|11374.6|11372.6|11374.6|11372.6|11369|11367|29
1655255180000|2022-06-15 01:06:20|11374.3|11372.3|11378.2|11376.2|11379.1|11377.1|11374|11372|20
1655255190000|2022-06-15 01:06:30|11378.6|11376.6|11378.1|11376.1|11378.7|11376.7|11377|11375|18
1655255200000|2022-06-15 01:06:40|11378.2|11376.2|11376.5|11374.5|11378.8|11376.8|11376.5|11374.5|3
1655255210000|2022-06-15 01:06:50|11377.6|11375.6|11377.2|11375.2|11377.6|11375.6|11376.8|11374.8|5
1655255220000|2022-06-15 01:07:00|11377.7|11375.7|11379.2|11377.2|11379.8|11377.8|11377.7|11375.7|4
1655255230000|2022-06-15 01:07:10|11379|11377|11378.8|11376.8|11379.6|11377.6|11378.5|11376.5|3
1655255240000|2022-06-15 01:07:20|11379.1|11377.1|11377.5|11375.5|11379.3|11377.3|11376.7|11374.7|3
1655255250000|2022-06-15 01:07:30|11377.1|11375.1|11379.5|11377.5|11379.5|11377.5|11377|11375|5
1655255260000|2022-06-15 01:07:40|11379.1|11377.1|11380.3|11378.3|11380.3|11378.3|11378.5|11376.5|1
1655255270000|2022-06-15 01:07:50|11380.2|11378.2|11380|11378|11380.3|11378.3|11379.3|11377.3|4
1655255280000|2022-06-15 01:08:00|11380.1|11378.1|11380.7|11378.7|11381.2|11379.2|11379.8|11377.8|6
1655255290000|2022-06-15 01:08:10|11380.8|11378.8|11382.3|11380.3|11383.6|11381.6|11380.2|11378.2|10
1655255300000|2022-06-15 01:08:20|11382.2|11380.2|11383.2|11381.2|11383.2|11381.2|11380.8|11378.8|15
1655255310000|2022-06-15 01:08:30|11383.3|11381.3|11382|11380|11383.3|11381.3|11381.6|11379.6|4
1655255320000|2022-06-15 01:08:40|11382.1|11380.1|11381.8|11379.8|11382.6|11380.6|11381.6|11379.6|2
1655255330000|2022-06-15 01:08:50|11381.6|11379.6|11382.2|11380.2|11382.8|11380.8|11381.5|11379.5|7
1655255340000|2022-06-15 01:09:00|11382.3|11380.3|11382.1|11380.1|11383.1|11381.1|11382.1|11380.1|8
1655255350000|2022-06-15 01:09:10|11382.2|11380.2|11382.5|11380.5|11382.5|11380.5|11382.1|11380.1|1
1655255360000|2022-06-15 01:09:20|11383.3|11381.3|11383.7|11381.7|11383.7|11381.7|11383.2|11381.2|2
1655255370000|2022-06-15 01:09:30|11383.6|11381.6|11383.1|11381.1|11384.2|11382.2|11382.7|11380.7|9
1655255380000|2022-06-15 01:09:40|11383.5|11381.5|11384|11382|11384.3|11382.3|11383.5|11381.5|18
1655255390000|2022-06-15 01:09:50|11383.8|11381.8|11382.8|11380.8|11383.8|11381.8|11382.8|11380.8|2
1655255400000|2022-06-15 01:10:00|11382.7|11380.7|11384.5|11382.5|11384.5|11382.5|11382.1|11380.1|1
1655255410000|2022-06-15 01:10:10|11384.6|11382.6|11386.2|11384.2|11386.3|11384.3|11384.3|11382.3|41
1655255420000|2022-06-15 01:10:20|11385.6|11383.6|11386.7|11384.7|11388.1|11386.1|11385.3|11383.3|30
1655255430000|2022-06-15 01:10:30|11386.8|11384.8|11385.6|11383.6|11386.8|11384.8|11385.1|11383.1|3
1655255440000|2022-06-15 01:10:40|11385.7|11383.7|11387.5|11385.5|11387.5|11385.5|11385.7|11383.7|9
1655255450000|2022-06-15 01:10:50|11387.6|11385.6|11387.2|11385.2|11388.3|11386.3|11387|11385|13
1655255460000|2022-06-15 01:11:00|11387.1|11385.1|11388.7|11386.7|11389|11387|11387.1|11385.1|20
1655255470000|2022-06-15 01:11:10|11388.6|11386.6|11388.1|11386.1|11388.6|11386.6|11387.5|11385.5|8
1655255480000|2022-06-15 01:11:20|11388.2|11386.2|11385.8|11383.8|11388.3|11386.3|11385.5|11383.5|23
1655255490000|2022-06-15 01:11:30|11385.7|11383.7|11385.8|11383.8|11386|11384|11385.5|11383.5|2
1655255500000|2022-06-15 01:11:40|11386.5|11384.5|11386.6|11384.6|11387.1|11385.1|11386.1|11384.1|9
1655255510000|2022-06-15 01:11:50|11387.1|11385.1|11388.2|11386.2|11388.6|11386.6|11387|11385|9
1655255520000|2022-06-15 01:12:00|11388.3|11386.3|11388|11386|11389.5|11387.5|11388|11386|24
1655255530000|2022-06-15 01:12:10|11387.8|11385.8|11388.1|11386.1|11388.5|11386.5|11387.8|11385.8|9
1655255540000|2022-06-15 01:12:20|11388.2|11386.2|11387.3|11385.3|11388.3|11386.3|11387.3|11385.3|12
1655255550000|2022-06-15 01:12:30|11387.2|11385.2|11386.5|11384.5|11387.2|11385.2|11386.5|11384.5|11
1655255560000|2022-06-15 01:12:40|11385.5|11383.5|11384.5|11382.5|11385.8|11383.8|11383.6|11381.6|31
1655255570000|2022-06-15 01:12:50|11384.6|11382.6|11386.1|11384.1|11387|11385|11384.6|11382.6|11
1655255580000|2022-06-15 01:13:00|11386|11384|11385.3|11383.3|11387|11385|11385.3|11383.3|4
1655255590000|2022-06-15 01:13:10|11384.7|11382.7|11384|11382|11384.7|11382.7|11383.6|11381.6|6
1655255600000|2022-06-15 01:13:20|11384.1|11382.1|11384.2|11382.2|11384.6|11382.6|11384|11382|0
1655255610000|2022-06-15 01:13:30|11383.2|11381.2|11382.2|11380.2|11383.3|11381.3|11381.6|11379.6|9
1655255620000|2022-06-15 01:13:40|11382.3|11380.3|11382|11380|11382.3|11380.3|11381.7|11379.7|0
1655255630000|2022-06-15 01:13:50|11382.2|11380.2|11383.6|11381.6|11383.6|11381.6|11381.3|11379.3|7
1655255640000|2022-06-15 01:14:00|11383.5|11381.5|11383.6|11381.6|11383.7|11381.7|11382.6|11380.6|4
1655255650000|2022-06-15 01:14:10|11383.7|11381.7|11382.7|11380.7|11383.7|11381.7|11382.5|11380.5|4
1655255660000|2022-06-15 01:14:20|11381.7|11379.7|11382.8|11380.8|11383.8|11381.8|11381.7|11379.7|4
1655255670000|2022-06-15 01:14:30|11382.7|11380.7|11381.5|11379.5|11382.7|11380.7|11381|11379|3
1655255680000|2022-06-15 01:14:40|11381.3|11379.3|11380.1|11378.1|11384.1|11382.1|11380.1|11378.1|27
1655255690000|2022-06-15 01:14:50|11380|11378|11380.5|11378.5|11380.5|11378.5|11379.2|11377.2|8
1655255700000|2022-06-15 01:15:00|11380.3|11378.3|11377.1|11375.1|11380.6|11378.6|11374.6|11372.6|37
1655255710000|2022-06-15 01:15:10|11377.3|11375.3|11374.2|11372.2|11377.6|11375.6|11374.1|11372.1|6
1655255720000|2022-06-15 01:15:20|11374.1|11372.1|11375.3|11373.3|11375.5|11373.5|11373.5|11371.5|33
1655255730000|2022-06-15 01:15:30|11375.2|11373.2|11374.1|11372.1|11375.8|11373.8|11373.6|11371.6|24
1655255740000|2022-06-15 01:15:40|11373.8|11371.8|11380.1|11378.1|11380.1|11378.1|11373.8|11371.8|36
1655255750000|2022-06-15 01:15:50|11380|11378|11379.7|11377.7|11381.6|11379.6|11379.3|11377.3|28
1655255760000|2022-06-15 01:16:00|11379.6|11377.6|11379.3|11377.3|11379.7|11377.7|11377.3|11375.3|9
1655255770000|2022-06-15 01:16:10|11379.2|11377.2|11379.8|11377.8|11380.2|11378.2|11378.6|11376.6|2
1655255780000|2022-06-15 01:16:20|11380|11378|11379.7|11377.7|11380.6|11378.6|11379.3|11377.3|2
1655255790000|2022-06-15 01:16:30|11379.8|11377.8|11382.5|11380.5|11383.8|11381.8|11377.5|11375.5|24
1655255800000|2022-06-15 01:16:40|11382.3|11380.3|11382.5|11380.5|11383|11381|11380.8|11378.8|13
1655255810000|2022-06-15 01:16:50|11382.3|11380.3|11381.7|11379.7|11383.1|11381.1|11380.3|11378.3|15
1655255820000|2022-06-15 01:17:00|11381.6|11379.6|11386.1|11384.1|11386.1|11384.1|11381.6|11379.6|16
1655255830000|2022-06-15 01:17:10|11386.2|11384.2|11385.8|11383.8|11387.3|11385.3|11385.3|11383.3|22
1655255840000|2022-06-15 01:17:20|11385.7|11383.7|11381.5|11379.5|11385.7|11383.7|11381.5|11379.5|11
1655255850000|2022-06-15 01:17:30|11380.3|11378.3|11380.2|11378.2|11380.6|11378.6|11379.5|11377.5|8
1655255860000|2022-06-15 01:17:40|11380.3|11378.3|11378.8|11376.8|11380.6|11378.6|11377.6|11375.6|9
1655255870000|2022-06-15 01:17:50|11378.7|11376.7|11377.2|11375.2|11378.8|11376.8|11377.1|11375.1|7
1655255880000|2022-06-15 01:18:00|11377.3|11375.3|11375.2|11373.2|11377.5|11375.5|11374.3|11372.3|19
1655255890000|2022-06-15 01:18:10|11375.3|11373.3|11380.1|11378.1|11380.1|11378.1|11374.7|11372.7|10
1655255900000|2022-06-15 01:18:20|11380.2|11378.2|11381.7|11379.7|11382.1|11380.1|11380|11378|9
1655255910000|2022-06-15 01:18:30|11381.8|11379.8|11380.1|11378.1|11381.8|11379.8|11379.5|11377.5|6
1655255920000|2022-06-15 01:18:40|11380.2|11378.2|11381.6|11379.6|11381.7|11379.7|11380.2|11378.2|1
1655255930000|2022-06-15 01:18:50|11381.5|11379.5|11382|11380|11382.3|11380.3|11380.1|11378.1|3
1655255940000|2022-06-15 01:19:00|11381.8|11379.8|11383.7|11381.7|11383.8|11381.8|11381.1|11379.1|12
1655255950000|2022-06-15 01:19:10|11383.6|11381.6|11383.3|11381.3|11383.8|11381.8|11382.5|11380.5|1
1655255960000|2022-06-15 01:19:20|11383.5|11381.5|11382.8|11380.8|11385.8|11383.8|11382.5|11380.5|9
1655255970000|2022-06-15 01:19:30|11382.7|11380.7|11383.7|11381.7|11383.7|11381.7|11382.6|11380.6|3
1655255980000|2022-06-15 01:19:40|11383.6|11381.6|11383.8|11381.8|11384.5|11382.5|11381|11379|6
1655255990000|2022-06-15 01:19:50|11383.7|11381.7|11381.2|11379.2|11384|11382|11381|11379|8
1655256000000|2022-06-15 01:20:00|11381.3|11379.3|11383|11381|11383|11381|11381.3|11379.3|4
1655256010000|2022-06-15 01:20:10|11383.1|11381.1|11383.7|11381.7|11384.6|11382.6|11381.8|11379.8|33
1655256020000|2022-06-15 01:20:20|11383.6|11381.6|11383.5|11381.5|11384|11382|11382.3|11380.3|3
1655256030000|2022-06-15 01:20:30|11383.3|11381.3|11380.7|11378.7|11383.6|11381.6|11380.6|11378.6|6
1655256040000|2022-06-15 01:20:40|11380.6|11378.6|11381.2|11379.2|11381.2|11379.2|11379.1|11377.1|3
1655256050000|2022-06-15 01:20:50|11381.1|11379.1|11387|11385|11387|11385|11381.1|11379.1|6
1655256060000|2022-06-15 01:21:00|11386.8|11384.8|11389|11387|11389.3|11387.3|11386.8|11384.8|24
1655256070000|2022-06-15 01:21:10|11388.8|11386.8|11387.8|11385.8|11389.1|11387.1|11387.3|11385.3|4
1655256080000|2022-06-15 01:21:20|11388.5|11386.5|11388|11386|11388.5|11386.5|11387.1|11385.1|7
1655256090000|2022-06-15 01:21:30|11387.8|11385.8|11389|11387|11389|11387|11387.2|11385.2|2
1655256100000|2022-06-15 01:21:40|11388.7|11386.7|11386.3|11384.3|11389.3|11387.3|11385.6|11383.6|12
1655256110000|2022-06-15 01:21:50|11386.2|11384.2|11385.5|11383.5|11387.5|11385.5|11385.1|11383.1|4
1655256120000|2022-06-15 01:22:00|11385.3|11383.3|11384.3|11382.3|11386.2|11384.2|11384.3|11382.3|5
1655256130000|2022-06-15 01:22:10|11384.5|11382.5|11384.5|11382.5|11384.7|11382.7|11384|11382|0
1655256140000|2022-06-15 01:22:20|11384|11382|11385|11383|11385.8|11383.8|11383.8|11381.8|2
1655256150000|2022-06-15 01:22:30|11385.1|11383.1|11386.2|11384.2|11386.6|11384.6|11385.1|11383.1|1
1655256160000|2022-06-15 01:22:40|11386|11384|11386.1|11384.1|11386.5|11384.5|11385.5|11383.5|0
1655256170000|2022-06-15 01:22:50|11386.6|11384.6|11385.6|11383.6|11386.6|11384.6|11385.1|11383.1|5
1655256180000|2022-06-15 01:23:00|11385.7|11383.7|11384.1|11382.1|11385.8|11383.8|11384|11382|3
1655256190000|2022-06-15 01:23:10|11384.2|11382.2|11386.8|11384.8|11387.8|11385.8|11384.2|11382.2|9
1655256200000|2022-06-15 01:23:20|11386.7|11384.7|11386.7|11384.7|11387|11385|11386.1|11384.1|1
1655256210000|2022-06-15 01:23:30|11386.8|11384.8|11387.7|11385.7|11387.7|11385.7|11386.8|11384.8|0
1655256220000|2022-06-15 01:23:40|11387.6|11385.6|11390.1|11388.1|11390.1|11388.1|11387.5|11385.5|28
1655256230000|2022-06-15 01:23:50|11390.5|11388.5|11392.3|11390.3|11394.2|11392.2|11389.1|11387.1|62
1655256240000|2022-06-15 01:24:00|11392|11390|11387.8|11385.8|11392.6|11390.6|11387.5|11385.5|19
1655256250000|2022-06-15 01:24:10|11387.7|11385.7|11390|11388|11390.3|11388.3|11386.6|11384.6|12
1655256260000|2022-06-15 01:24:20|11389.8|11387.8|11389.5|11387.5|11390.3|11388.3|11388.5|11386.5|6
1655256270000|2022-06-15 01:24:30|11389.6|11387.6|11391.3|11389.3|11391.5|11389.5|11388.1|11386.1|6
1655256280000|2022-06-15 01:24:40|11390.8|11388.8|11394.7|11392.7|11395|11393|11390.8|11388.8|12
1655256290000|2022-06-15 01:24:50|11394.8|11392.8|11398.3|11396.3|11398.3|11396.3|11394.7|11392.7|31
1655256300000|2022-06-15 01:25:00|11398.2|11396.2|11400|11398|11400.5|11398.5|11398|11396|107
1655256310000|2022-06-15 01:25:10|11400.1|11398.1|11402.5|11400.5|11403.2|11401.2|11400|11398|63
1655256320000|2022-06-15 01:25:20|11402.8|11400.8|11404.8|11402.8|11405.3|11403.3|11402|11400|72
1655256330000|2022-06-15 01:25:30|11405|11403|11406.5|11404.5|11407.6|11405.6|11404.8|11402.8|73
1655256340000|2022-06-15 01:25:40|11406.7|11404.7|11408.6|11406.6|11408.6|11406.6|11406.3|11404.3|42
1655256350000|2022-06-15 01:25:50|11408.3|11406.3|11408.2|11406.2|11409.8|11407.8|11407.3|11405.3|53
1655256360000|2022-06-15 01:26:00|11408.1|11406.1|11408.1|11406.1|11409.7|11407.7|11407.7|11405.7|32
1655256370000|2022-06-15 01:26:10|11408|11406|11407.8|11405.8|11408.3|11406.3|11407.3|11405.3|16
1655256380000|2022-06-15 01:26:20|11408.7|11406.7|11408.1|11406.1|11408.7|11406.7|11407|11405|32
1655256390000|2022-06-15 01:26:30|11407.8|11405.8|11410.1|11408.1|11410.6|11408.6|11407.8|11405.8|16
1655256400000|2022-06-15 01:26:40|11409.7|11407.7|11412.6|11410.6|11412.7|11410.7|11409.7|11407.7|37
1655256410000|2022-06-15 01:26:50|11412.7|11410.7|11409.7|11407.7|11413.6|11411.6|11409.5|11407.5|44
1655256420000|2022-06-15 01:27:00|11409.6|11407.6|11408.8|11406.8|11411.2|11409.2|11408.5|11406.5|16
1655256430000|2022-06-15 01:27:10|11408.5|11406.5|11404.5|11402.5|11408.5|11406.5|11404.3|11402.3|29
1655256440000|2022-06-15 01:27:20|11404.6|11402.6|11402.8|11400.8|11405.1|11403.1|11402.8|11400.8|33
1655256450000|2022-06-15 01:27:30|11402.5|11400.5|11400.5|11398.5|11403.2|11401.2|11400.2|11398.2|45
1655256460000|2022-06-15 01:27:40|11400.6|11398.6|11402.1|11400.1|11402.7|11400.7|11399.6|11397.6|27
1655256470000|2022-06-15 01:27:50|11402.2|11400.2|11401|11399|11403.2|11401.2|11401|11399|9
1655256480000|2022-06-15 01:28:00|11402|11400|11399.2|11397.2|11402|11400|11398.7|11396.7|26
1655256490000|2022-06-15 01:28:10|11399.5|11397.5|11398.5|11396.5|11399.5|11397.5|11397.2|11395.2|21
1655256500000|2022-06-15 01:28:20|11398|11396|11396.1|11394.1|11398.7|11396.7|11395.3|11393.3|20
1655256510000|2022-06-15 01:28:30|11396.7|11394.7|11395.7|11393.7|11396.7|11394.7|11394.8|11392.8|14
1655256520000|2022-06-15 01:28:40|11396.1|11394.1|11396.7|11394.7|11396.7|11394.7|11395.6|11393.6|7
1655256530000|2022-06-15 01:28:50|11396.6|11394.6|11396.6|11394.6|11398.2|11396.2|11396.3|11394.3|10
1655256540000|2022-06-15 01:29:00|11396.5|11394.5|11397.6|11395.6|11398.6|11396.6|11396.5|11394.5|6
1655256550000|2022-06-15 01:29:10|11397.7|11395.7|11398|11396|11398.5|11396.5|11397.2|11395.2|2
1655256560000|2022-06-15 01:29:20|11398.1|11396.1|11398.2|11396.2|11398.5|11396.5|11397.7|11395.7|1
1655256570000|2022-06-15 01:29:30|11398.3|11396.3|11402.6|11400.6|11403.3|11401.3|11398.1|11396.1|32
1655256580000|2022-06-15 01:29:40|11402.5|11400.5|11400.6|11398.6|11402.5|11400.5|11400.5|11398.5|7
1655256590000|2022-06-15 01:29:50|11400.7|11398.7|11398.8|11396.8|11401.3|11399.3|11398.5|11396.5|10
1655256600000|2022-06-15 01:30:00|11398.7|11396.7|11398.6|11396.6|11401.5|11399.5|11397.5|11395.5|15
1655256610000|2022-06-15 01:30:10|11398.7|11396.7|11395.8|11393.8|11399.3|11397.3|11394.6|11392.6|12
1655256620000|2022-06-15 01:30:20|11395.7|11393.7|11399.3|11397.3|11400|11398|11395.3|11393.3|33
1655256630000|2022-06-15 01:30:30|11399.2|11397.2|11398.5|11396.5|11400.5|11398.5|11398.3|11396.3|19
1655256640000|2022-06-15 01:30:40|11398.6|11396.6|11396|11394|11398.8|11396.8|11395|11393|5
1655256650000|2022-06-15 01:30:50|11395.7|11393.7|11396.1|11394.1|11396.5|11394.5|11394.8|11392.8|6
1655256660000|2022-06-15 01:31:00|11396|11394|11398.3|11396.3|11399.7|11397.7|11395.1|11393.1|4
1655256670000|2022-06-15 01:31:10|11398.5|11396.5|11397.8|11395.8|11399.3|11397.3|11396.1|11394.1|4
1655256680000|2022-06-15 01:31:20|11397.7|11395.7|11399.3|11397.3|11400.3|11398.3|11396.1|11394.1|21
1655256690000|2022-06-15 01:31:30|11399.5|11397.5|11399.2|11397.2|11399.7|11397.7|11399|11397|3
1655256700000|2022-06-15 01:31:40|11399.1|11397.1|11400.2|11398.2|11400.6|11398.6|11399.1|11397.1|4
1655256710000|2022-06-15 01:31:50|11400.1|11398.1|11398.5|11396.5|11400.6|11398.6|11398.5|11396.5|12
1655256720000|2022-06-15 01:32:00|11398.3|11396.3|11401.3|11399.3|11402.1|11400.1|11398.3|11396.3|31
1655256730000|2022-06-15 01:32:10|11402.1|11400.1|11401.2|11399.2|11402.2|11400.2|11400.7|11398.7|7
1655256740000|2022-06-15 01:32:20|11400.7|11398.7|11399|11397|11401.1|11399.1|11399|11397|6
1655256750000|2022-06-15 01:32:30|11398.8|11396.8|11397.7|11395.7|11399.5|11397.5|11397.7|11395.7|6
1655256760000|2022-06-15 01:32:40|11397.8|11395.8|11397.6|11395.6|11398.5|11396.5|11396.3|11394.3|8
1655256770000|2022-06-15 01:32:50|11397.7|11395.7|11396.2|11394.2|11398.1|11396.1|11395.8|11393.8|5
1655256780000|2022-06-15 01:33:00|11396.3|11394.3|11398|11396|11398.3|11396.3|11395.3|11393.3|11
1655256790000|2022-06-15 01:33:10|11398.1|11396.1|11401.5|11399.5|11402.5|11400.5|11398|11396|7
1655256800000|2022-06-15 01:33:20|11401.3|11399.3|11403.3|11401.3|11403.3|11401.3|11401.3|11399.3|9
1655256810000|2022-06-15 01:33:30|11403.2|11401.2|11402.8|11400.8|11403.6|11401.6|11402.8|11400.8|16
1655256820000|2022-06-15 01:33:40|11403|11401|11402.2|11400.2|11403.3|11401.3|11400.6|11398.6|14
1655256830000|2022-06-15 01:33:50|11402.1|11400.1|11405.3|11403.3|11405.3|11403.3|11399.6|11397.6|54
1655256840000|2022-06-15 01:34:00|11406.5|11404.5|11403.1|11401.1|11406.7|11404.7|11403.1|11401.1|41
1655256850000|2022-06-15 01:34:10|11403.2|11401.2|11400.2|11398.2|11403.3|11401.3|11399.8|11397.8|12
1655256860000|2022-06-15 01:34:20|11400.3|11398.3|11402.8|11400.8|11402.8|11400.8|11400.1|11398.1|11
1655256870000|2022-06-15 01:34:30|11403.1|11401.1|11403.1|11401.1|11403.5|11401.5|11400.7|11398.7|7
1655256880000|2022-06-15 01:34:40|11403.2|11401.2|11403.8|11401.8|11404.3|11402.3|11402.5|11400.5|1
1655256890000|2022-06-15 01:34:50|11403.7|11401.7|11406|11404|11406.3|11404.3|11403.2|11401.2|12
1655256900000|2022-06-15 01:35:00|11406.1|11404.1|11404.1|11402.1|11407|11405|11404.1|11402.1|11
1655256910000|2022-06-15 01:35:10|11403.6|11401.6|11401.1|11399.1|11403.6|11401.6|11399.8|11397.8|22
1655256920000|2022-06-15 01:35:20|11401|11399|11400.2|11398.2|11401.6|11399.6|11399.2|11397.2|3
1655256930000|2022-06-15 01:35:30|11400.1|11398.1|11399|11397|11400.3|11398.3|11399|11397|6
1655256940000|2022-06-15 01:35:40|11399.2|11397.2|11397.3|11395.3|11401.3|11399.3|11396.6|11394.6|27
1655256950000|2022-06-15 01:35:50|11397.2|11395.2|11397.6|11395.6|11398.3|11396.3|11395.7|11393.7|32
1655256960000|2022-06-15 01:36:00|11397.5|11395.5|11399.3|11397.3|11399.6|11397.6|11396.5|11394.5|7
1655256970000|2022-06-15 01:36:10|11399.5|11397.5|11398.7|11396.7|11400.2|11398.2|11398.5|11396.5|3
1655256980000|2022-06-15 01:36:20|11398.6|11396.6|11398.1|11396.1|11398.6|11396.6|11397.1|11395.1|2
1655256990000|2022-06-15 01:36:30|11398|11396|11395.3|11393.3|11398.3|11396.3|11394.2|11392.2|12
1655257000000|2022-06-15 01:36:40|11395.5|11393.5|11398.1|11396.1|11398.1|11396.1|11395.3|11393.3|1
1655257010000|2022-06-15 01:36:50|11398.6|11396.6|11400.3|11398.3|11400.3|11398.3|11397.3|11395.3|11
1655257020000|2022-06-15 01:37:00|11399.1|11397.1|11403.6|11401.6|11403.6|11401.6|11398.8|11396.8|31
1655257030000|2022-06-15 01:37:10|11403.5|11401.5|11403.7|11401.7|11403.7|11401.7|11402.6|11400.6|4
1655257040000|2022-06-15 01:37:20|11403.6|11401.6|11401.5|11399.5|11403.6|11401.6|11401|11399|7
1655257050000|2022-06-15 01:37:30|11401.3|11399.3|11405|11403|11405.1|11403.1|11401.2|11399.2|14
1655257060000|2022-06-15 01:37:40|11404.8|11402.8|11405.6|11403.6|11406.2|11404.2|11404.8|11402.8|9
1655257070000|2022-06-15 01:37:50|11404.8|11402.8|11404.8|11402.8|11406|11404|11404.6|11402.6|7
1655257080000|2022-06-15 01:38:00|11404.7|11402.7|11405.3|11403.3|11406.1|11404.1|11404.3|11402.3|6
1655257090000|2022-06-15 01:38:10|11405.2|11403.2|11401.3|11399.3|11405.3|11403.3|11401|11399|9
1655257100000|2022-06-15 01:38:20|11401.5|11399.5|11401|11399|11402.2|11400.2|11400.8|11398.8|4
1655257110000|2022-06-15 01:38:30|11401.3|11399.3|11399.8|11397.8|11402.3|11400.3|11399.8|11397.8|7
1655257120000|2022-06-15 01:38:40|11400|11398|11399.8|11397.8|11401.2|11399.2|11399.3|11397.3|5
1655257130000|2022-06-15 01:38:50|11399.7|11397.7|11405.7|11403.7|11405.8|11403.8|11399.6|11397.6|16
1655257140000|2022-06-15 01:39:00|11405.6|11403.6|11402.8|11400.8|11406.8|11404.8|11402.2|11400.2|28
1655257150000|2022-06-15 01:39:10|11402.7|11400.7|11404.7|11402.7|11405.1|11403.1|11402.7|11400.7|9
1655257160000|2022-06-15 01:39:20|11404.6|11402.6|11406|11404|11406|11404|11404.3|11402.3|8
1655257170000|2022-06-15 01:39:30|11405.8|11403.8|11404.2|11402.2|11406|11404|11404.1|11402.1|2
1655257180000|2022-06-15 01:39:40|11404.1|11402.1|11403.3|11401.3|11405.1|11403.1|11402.8|11400.8|4
1655257190000|2022-06-15 01:39:50|11403.5|11401.5|11406.3|11404.3|11406.6|11404.6|11403|11401|14
1655257200000|2022-06-15 01:40:00|11406.7|11404.7|11404|11402|11406.7|11404.7|11403.5|11401.5|17
1655257210000|2022-06-15 01:40:10|11403.8|11401.8|11404.1|11402.1|11404.6|11402.6|11401.7|11399.7|9
1655257220000|2022-06-15 01:40:20|11404|11402|11407.1|11405.1|11407.2|11405.2|11403.7|11401.7|7
1655257230000|2022-06-15 01:40:30|11407.2|11405.2|11409|11407|11410|11408|11406|11404|24
1655257240000|2022-06-15 01:40:40|11408.6|11406.6|11408|11406|11409|11407|11407.8|11405.8|2
1655257250000|2022-06-15 01:40:50|11408.1|11406.1|11407.5|11405.5|11408.6|11406.6|11407.2|11405.2|5
1655257260000|2022-06-15 01:41:00|11407|11405|11406.7|11404.7|11407.5|11405.5|11405.7|11403.7|8
1655257270000|2022-06-15 01:41:10|11406.8|11404.8|11405.1|11403.1|11406.8|11404.8|11404.2|11402.2|8
1655257280000|2022-06-15 01:41:20|11405|11403|11403.7|11401.7|11405|11403|11403.7|11401.7|4
1655257290000|2022-06-15 01:41:30|11403.8|11401.8|11404.1|11402.1|11404.6|11402.6|11403.8|11401.8|3
1655257300000|2022-06-15 01:41:40|11404|11402|11403|11401|11404.3|11402.3|11402.5|11400.5|12
1655257310000|2022-06-15 01:41:50|11402.8|11400.8|11402.5|11400.5|11403.6|11401.6|11402|11400|21
1655257320000|2022-06-15 01:42:00|11402.3|11400.3|11401|11399|11402.3|11400.3|11400.3|11398.3|11
1655257330000|2022-06-15 01:42:10|11400.8|11398.8|11401.2|11399.2|11401.3|11399.3|11400.5|11398.5|6
1655257340000|2022-06-15 01:42:20|11401|11399|11405.1|11403.1|11405.5|11403.5|11401|11399|18
1655257350000|2022-06-15 01:42:30|11405|11403|11405.8|11403.8|11406|11404|11404.3|11402.3|9
1655257360000|2022-06-15 01:42:40|11405.7|11403.7|11405.5|11403.5|11406.3|11404.3|11405.1|11403.1|11
1655257370000|2022-06-15 01:42:50|11405.7|11403.7|11407.2|11405.2|11407.7|11405.7|11405.6|11403.6|7
1655257380000|2022-06-15 01:43:00|11407.3|11405.3|11410|11408|11411.2|11409.2|11406.8|11404.8|26
1655257390000|2022-06-15 01:43:10|11409.8|11407.8|11411.1|11409.1|11411.2|11409.2|11409.5|11407.5|10
1655257400000|2022-06-15 01:43:20|11410.8|11408.8|11408.8|11406.8|11411.1|11409.1|11408.8|11406.8|2
1655257410000|2022-06-15 01:43:30|11409|11407|11406|11404|11409.1|11407.1|11405.2|11403.2|12
1655257420000|2022-06-15 01:43:40|11405.8|11403.8|11405.7|11403.7|11406|11404|11403.7|11401.7|11
1655257430000|2022-06-15 01:43:50|11406.5|11404.5|11407.7|11405.7|11409.1|11407.1|11406.1|11404.1|17
1655257440000|2022-06-15 01:44:00|11408|11406|11410.7|11408.7|11410.7|11408.7|11407.7|11405.7|6
1655257450000|2022-06-15 01:44:10|11411.1|11409.1|11410.6|11408.6|11411.1|11409.1|11409.8|11407.8|14
1655257460000|2022-06-15 01:44:20|11410.8|11408.8|11410.8|11408.8|11411.1|11409.1|11410.6|11408.6|7
1655257470000|2022-06-15 01:44:30|11411|11409|11411.1|11409.1|11411.2|11409.2|11408.5|11406.5|15
1655257480000|2022-06-15 01:44:40|11411.2|11409.2|11409.8|11407.8|11411.2|11409.2|11408.6|11406.6|52
1655257490000|2022-06-15 01:44:50|11410|11408|11410.6|11408.6|11411.1|11409.1|11409.8|11407.8|1
1655257500000|2022-06-15 01:45:00|11410.7|11408.7|11408.7|11406.7|11412.7|11410.7|11408.6|11406.6|26
1655257510000|2022-06-15 01:45:10|11408.8|11406.8|11406.8|11404.8|11409.7|11407.7|11405.8|11403.8|24
1655257520000|2022-06-15 01:45:20|11407|11405|11407.1|11405.1|11407.3|11405.3|11406.6|11404.6|1
1655257530000|2022-06-15 01:45:30|11407|11405|11407.6|11405.6|11409.6|11407.6|11406.6|11404.6|7
1655257540000|2022-06-15 01:45:40|11407.7|11405.7|11407.6|11405.6|11408|11406|11407|11405|1
1655257550000|2022-06-15 01:45:50|11407.5|11405.5|11406.1|11404.1|11408|11406|11406|11404|7
1655257560000|2022-06-15 01:46:00|11406.3|11404.3|11406.8|11404.8|11410.8|11408.8|11406.1|11404.1|42
1655257570000|2022-06-15 01:46:10|11407.3|11405.3|11405.8|11403.8|11407.3|11405.3|11405.8|11403.8|2
1655257580000|2022-06-15 01:46:20|11405.7|11403.7|11401.5|11399.5|11406.5|11404.5|11401.2|11399.2|16
1655257590000|2022-06-15 01:46:30|11401.6|11399.6|11401.3|11399.3|11402.5|11400.5|11399.8|11397.8|23
1655257600000|2022-06-15 01:46:40|11401.5|11399.5|11402.7|11400.7|11403.2|11401.2|11401.5|11399.5|8
1655257610000|2022-06-15 01:46:50|11402.6|11400.6|11402|11400|11402.6|11400.6|11400.3|11398.3|15
1655257620000|2022-06-15 01:47:00|11402.1|11400.1|11404.1|11402.1|11404.1|11402.1|11402.1|11400.1|6
1655257630000|2022-06-15 01:47:10|11404|11402|11404|11402|11404.6|11402.6|11403.2|11401.2|9
1655257640000|2022-06-15 01:47:20|11403.8|11401.8|11403.3|11401.3|11403.8|11401.8|11402.1|11400.1|8
1655257650000|2022-06-15 01:47:30|11404.5|11402.5|11406.6|11404.6|11406.7|11404.7|11404.5|11402.5|11
1655257660000|2022-06-15 01:47:40|11406.5|11404.5|11408.5|11406.5|11409.1|11407.1|11406.2|11404.2|21
1655257670000|2022-06-15 01:47:50|11408.7|11406.7|11408.8|11406.8|11409.1|11407.1|11407.7|11405.7|9
1655257680000|2022-06-15 01:48:00|11409|11407|11412.1|11410.1|11412.1|11410.1|11408.3|11406.3|38
1655257690000|2022-06-15 01:48:10|11412.8|11410.8|11412|11410|11413.1|11411.1|11410.7|11408.7|53
1655257700000|2022-06-15 01:48:20|11411.8|11409.8|11412.2|11410.2|11412.3|11410.3|11411.6|11409.6|9
1655257710000|2022-06-15 01:48:30|11412.1|11410.1|11413.7|11411.7|11414.6|11412.6|11411.5|11409.5|26
1655257720000|2022-06-15 01:48:40|11413.3|11411.3|11413.6|11411.6|11414.3|11412.3|11412.3|11410.3|36
1655257730000|2022-06-15 01:48:50|11413.5|11411.5|11415|11413|11415.3|11413.3|11413.1|11411.1|27
1655257740000|2022-06-15 01:49:00|11414.8|11412.8|11415.6|11413.6|11415.6|11413.6|11413.2|11411.2|43
1655257750000|2022-06-15 01:49:10|11415.5|11413.5|11411.1|11409.1|11415.6|11413.6|11411.1|11409.1|63
1655257760000|2022-06-15 01:49:20|11411|11409|11410.7|11408.7|11412.7|11410.7|11409.6|11407.6|12
1655257770000|2022-06-15 01:49:30|11410.8|11408.8|11410.6|11408.6|11412.3|11410.3|11410.1|11408.1|8
1655257780000|2022-06-15 01:49:40|11410.7|11408.7|11409.3|11407.3|11410.8|11408.8|11409.3|11407.3|6
1655257790000|2022-06-15 01:49:50|11409.5|11407.5|11408.8|11406.8|11411.1|11409.1|11408.8|11406.8|10
1655257800000|2022-06-15 01:50:00|11409|11407|11408.8|11406.8|11410.5|11408.5|11408.8|11406.8|104
1655257810000|2022-06-15 01:50:10|11409|11407|11409.8|11407.8|11410.6|11408.6|11409|11407|0
1655257820000|2022-06-15 01:50:20|11410|11408|11408.3|11406.3|11410.5|11408.5|11407.3|11405.3|12
1655257830000|2022-06-15 01:50:30|11408.5|11406.5|11408.3|11406.3|11408.5|11406.5|11406.8|11404.8|9
1655257840000|2022-06-15 01:50:40|11408.2|11406.2|11407|11405|11410.1|11408.1|11407|11405|43
1655257850000|2022-06-15 01:50:50|11406.8|11404.8|11406.7|11404.7|11407.2|11405.2|11405.5|11403.5|6
1655257860000|2022-06-15 01:51:00|11406.8|11404.8|11404.6|11402.6|11407.5|11405.5|11404.1|11402.1|19
1655257870000|2022-06-15 01:51:10|11404.7|11402.7|11405.1|11403.1|11406.1|11404.1|11403.8|11401.8|20
1655257880000|2022-06-15 01:51:20|11405.2|11403.2|11404.5|11402.5|11405.2|11403.2|11404.2|11402.2|10
1655257890000|2022-06-15 01:51:30|11403.3|11401.3|11403.5|11401.5|11403.6|11401.6|11403.2|11401.2|5
1655257900000|2022-06-15 01:51:40|11403.3|11401.3|11402.7|11400.7|11404.5|11402.5|11402.5|11400.5|13
1655257910000|2022-06-15 01:51:50|11402.6|11400.6|11402.8|11400.8|11402.8|11400.8|11401.8|11399.8|17
1655257920000|2022-06-15 01:52:00|11403|11401|11401.2|11399.2|11404.3|11402.3|11401.2|11399.2|14
1655257930000|2022-06-15 01:52:10|11401.6|11399.6|11401.2|11399.2|11403|11401|11401.2|11399.2|17
1655257940000|2022-06-15 01:52:20|11401.8|11399.8|11401.6|11399.6|11402.7|11400.7|11401.2|11399.2|12
1655257950000|2022-06-15 01:52:30|11401.2|11399.2|11401.3|11399.3|11402.2|11400.2|11401.1|11399.1|6
1655257960000|2022-06-15 01:52:40|11401.2|11399.2|11400|11398|11401.6|11399.6|11398|11396|61
1655257970000|2022-06-15 01:52:50|11399.2|11397.2|11397.3|11395.3|11399.7|11397.7|11396.6|11394.6|42
1655257980000|2022-06-15 01:53:00|11397.5|11395.5|11395.6|11393.6|11397.8|11395.8|11395.3|11393.3|37
1655257990000|2022-06-15 01:53:10|11395.5|11393.5|11392.7|11390.7|11396.1|11394.1|11392.5|11390.5|69
1655258000000|2022-06-15 01:53:20|11392.6|11390.6|11392.7|11390.7|11394.2|11392.2|11392.3|11390.3|42
1655258010000|2022-06-15 01:53:30|11392.6|11390.6|11389.6|11387.6|11393.2|11391.2|11388.3|11386.3|34
1655258020000|2022-06-15 01:53:40|11389.5|11387.5|11389.5|11387.5|11392.2|11390.2|11389.3|11387.3|37
1655258030000|2022-06-15 01:53:50|11389.3|11387.3|11388.3|11386.3|11389.5|11387.5|11387.7|11385.7|26
1655258040000|2022-06-15 01:54:00|11388.2|11386.2|11387.1|11385.1|11388.3|11386.3|11386.7|11384.7|40
1655258050000|2022-06-15 01:54:10|11387.2|11385.2|11385.8|11383.8|11387.5|11385.5|11385.2|11383.2|22
1655258060000|2022-06-15 01:54:20|11385.7|11383.7|11386.7|11384.7|11387|11385|11385.3|11383.3|19
1655258070000|2022-06-15 01:54:30|11386.6|11384.6|11386.5|11384.5|11386.7|11384.7|11384.7|11382.7|19
1655258080000|2022-06-15 01:54:40|11386.3|11384.3|11386.3|11384.3|11387|11385|11385.6|11383.6|3
1655258090000|2022-06-15 01:54:50|11386|11384|11387.6|11385.6|11387.6|11385.6|11385.6|11383.6|21
1655258100000|2022-06-15 01:55:00|11387.7|11385.7|11388.6|11386.6|11388.6|11386.6|11386.5|11384.5|15
1655258110000|2022-06-15 01:55:10|11389|11387|11389.1|11387.1|11389.8|11387.8|11387.3|11385.3|18
1655258120000|2022-06-15 01:55:20|11389.3|11387.3|11389|11387|11390.1|11388.1|11389|11387|9
1655258130000|2022-06-15 01:55:30|11388.8|11386.8|11389|11387|11389.2|11387.2|11388.5|11386.5|2
1655258140000|2022-06-15 01:55:40|11388.8|11386.8|11388.3|11386.3|11389|11387|11388|11386|6
1655258150000|2022-06-15 01:55:50|11389.1|11387.1|11389.1|11387.1|11389.2|11387.2|11388.7|11386.7|6
1655258160000|2022-06-15 01:56:00|11389.2|11387.2|11391.1|11389.1|11391.1|11389.1|11389|11387|5
1655258170000|2022-06-15 01:56:10|11391|11389|11391.8|11389.8|11392|11390|11390.5|11388.5|3
1655258180000|2022-06-15 01:56:20|11392|11390|11389.8|11387.8|11392.7|11390.7|11389|11387|30
1655258190000|2022-06-15 01:56:30|11389.7|11387.7|11390.3|11388.3|11390.6|11388.6|11389.2|11387.2|20
1655258200000|2022-06-15 01:56:40|11390.5|11388.5|11390.7|11388.7|11390.7|11388.7|11389.7|11387.7|6
1655258210000|2022-06-15 01:56:50|11390.5|11388.5|11390.8|11388.8|11390.8|11388.8|11390.3|11388.3|2
1655258220000|2022-06-15 01:57:00|11390.7|11388.7|11392.5|11390.5|11392.5|11390.5|11390.3|11388.3|9
1655258230000|2022-06-15 01:57:10|11392.8|11390.8|11393.6|11391.6|11394.2|11392.2|11392.1|11390.1|14
1655258240000|2022-06-15 01:57:20|11393.7|11391.7|11394.2|11392.2|11394.3|11392.3|11393.5|11391.5|10
1655258250000|2022-06-15 01:57:30|11394.7|11392.7|11393.3|11391.3|11394.7|11392.7|11393.1|11391.1|6
1655258260000|2022-06-15 01:57:40|11393.5|11391.5|11394.5|11392.5|11394.5|11392.5|11393.1|11391.1|8
1655258270000|2022-06-15 01:57:50|11394.3|11392.3|11394.6|11392.6|11395.1|11393.1|11394.3|11392.3|3
1655258280000|2022-06-15 01:58:00|11394.5|11392.5|11395|11393|11395.1|11393.1|11394.3|11392.3|12
1655258290000|2022-06-15 01:58:10|11395.1|11393.1|11394.3|11392.3|11395.6|11393.6|11394.3|11392.3|6
1655258300000|2022-06-15 01:58:20|11394.5|11392.5|11393.7|11391.7|11394.6|11392.6|11393.7|11391.7|3
1655258310000|2022-06-15 01:58:30|11393|11391|11392.2|11390.2|11393|11391|11390.8|11388.8|17
1655258320000|2022-06-15 01:58:40|11392.1|11390.1|11392.6|11390.6|11392.7|11390.7|11391.3|11389.3|5
1655258330000|2022-06-15 01:58:50|11392.5|11390.5|11392.3|11390.3|11392.8|11390.8|11392.3|11390.3|1
1655258340000|2022-06-15 01:59:00|11392.2|11390.2|11392|11390|11392.5|11390.5|11392|11390|3
1655258350000|2022-06-15 01:59:10|11391.8|11389.8|11389.3|11387.3|11391.8|11389.8|11389.3|11387.3|29
1655258360000|2022-06-15 01:59:20|11389.2|11387.2|11391.3|11389.3|11392|11390|11389.2|11387.2|14
1655258370000|2022-06-15 01:59:30|11391.2|11389.2|11391.2|11389.2|11391.6|11389.6|11391|11389|2
1655258380000|2022-06-15 01:59:40|11391.3|11389.3|11391.8|11389.8|11392.7|11390.7|11391.1|11389.1|28
1655258390000|2022-06-15 01:59:50|11392|11390|11392.2|11390.2|11392.7|11390.7|11391.5|11389.5|2
1655258400000|2022-06-15 02:00:00|11392|11390|11392.5|11390.5|11395|11393|11390.8|11388.8|44
1655258410000|2022-06-15 02:00:10|11392.2|11390.2|11394.1|11392.1|11395.7|11393.7|11392.1|11390.1|10
1655258420000|2022-06-15 02:00:20|11393.8|11391.8|11393.3|11391.3|11395.8|11393.8|11393.2|11391.2|28
1655258430000|2022-06-15 02:00:30|11393.2|11391.2|11391.3|11389.3|11393.5|11391.5|11390.8|11388.8|15
1655258440000|2022-06-15 02:00:40|11391.7|11389.7|11388.5|11386.5|11391.7|11389.7|11388.5|11386.5|9
1655258450000|2022-06-15 02:00:50|11388.6|11386.6|11389.7|11387.7|11389.7|11387.7|11387.8|11385.8|11
1655258460000|2022-06-15 02:01:00|11389.6|11387.6|11392.1|11390.1|11392.7|11390.7|11389.1|11387.1|10
1655258470000|2022-06-15 02:01:10|11392|11390|11391.5|11389.5|11392.5|11390.5|11390.2|11388.2|4
1655258480000|2022-06-15 02:01:20|11391.3|11389.3|11392.2|11390.2|11392.5|11390.5|11390.8|11388.8|0
1655258490000|2022-06-15 02:01:30|11392|11390|11390.1|11388.1|11392|11390|11390|11388|1
1655258500000|2022-06-15 02:01:40|11390.2|11388.2|11390.1|11388.1|11390.3|11388.3|11389.5|11387.5|1
1655258510000|2022-06-15 02:01:50|11390.2|11388.2|11390|11388|11391.7|11389.7|11389.3|11387.3|6
1655258520000|2022-06-15 02:02:00|11390.1|11388.1|11390.7|11388.7|11391.3|11389.3|11389.3|11387.3|8
1655258530000|2022-06-15 02:02:10|11391|11389|11393.5|11391.5|11393.5|11391.5|11390.7|11388.7|5
1655258540000|2022-06-15 02:02:20|11393.2|11391.2|11394.3|11392.3|11394.6|11392.6|11393.2|11391.2|5
1655258550000|2022-06-15 02:02:30|11394.2|11392.2|11394|11392|11394.3|11392.3|11393|11391|3
1655258560000|2022-06-15 02:02:40|11393.7|11391.7|11392.7|11390.7|11394.1|11392.1|11392.6|11390.6|3
1655258570000|2022-06-15 02:02:50|11392.6|11390.6|11394|11392|11394|11392|11392.2|11390.2|5
1655258580000|2022-06-15 02:03:00|11394.1|11392.1|11396.8|11394.8|11397|11395|11394.1|11392.1|23
1655258590000|2022-06-15 02:03:10|11397|11395|11396.3|11394.3|11397.6|11395.6|11396.2|11394.2|16
1655258600000|2022-06-15 02:03:20|11396.5|11394.5|11397|11395|11397.1|11395.1|11395.7|11393.7|14
1655258610000|2022-06-15 02:03:30|11396.3|11394.3|11396.7|11394.7|11397.5|11395.5|11396.3|11394.3|8
1655258620000|2022-06-15 02:03:40|11396.8|11394.8|11399.5|11397.5|11399.5|11397.5|11396.8|11394.8|33
1655258630000|2022-06-15 02:03:50|11398.8|11396.8|11399.3|11397.3|11400.1|11398.1|11398.7|11396.7|10
1655258640000|2022-06-15 02:04:00|11399.1|11397.1|11398.7|11396.7|11399.6|11397.6|11398.7|11396.7|2
1655258650000|2022-06-15 02:04:10|11398.8|11396.8|11397.2|11395.2|11399.2|11397.2|11397.2|11395.2|7
1655258660000|2022-06-15 02:04:20|11397.3|11395.3|11396.5|11394.5|11397.7|11395.7|11396.3|11394.3|5
1655258670000|2022-06-15 02:04:30|11396.3|11394.3|11395.6|11393.6|11396.6|11394.6|11395.5|11393.5|5
1655258680000|2022-06-15 02:04:40|11395.2|11393.2|11395|11393|11395.6|11393.6|11394.2|11392.2|4
1655258690000|2022-06-15 02:04:50|11394.8|11392.8|11396.5|11394.5|11397.3|11395.3|11394.7|11392.7|10
1655258700000|2022-06-15 02:05:00|11397|11395|11397.2|11395.2|11397.6|11395.6|11396.7|11394.7|6
1655258710000|2022-06-15 02:05:10|11397.1|11395.1|11397.3|11395.3|11397.6|11395.6|11396.8|11394.8|4
1655258720000|2022-06-15 02:05:20|11397.2|11395.2|11396.1|11394.1|11397.2|11395.2|11395.3|11393.3|4
1655258730000|2022-06-15 02:05:30|11396.2|11394.2|11395.5|11393.5|11396.2|11394.2|11394.5|11392.5|8
1655258740000|2022-06-15 02:05:40|11395.6|11393.6|11395.5|11393.5|11396.7|11394.7|11394.7|11392.7|7
1655258750000|2022-06-15 02:05:50|11395.6|11393.6|11395.5|11393.5|11396.1|11394.1|11395.3|11393.3|0
1655258760000|2022-06-15 02:06:00|11395.3|11393.3|11395|11393|11396|11394|11394.8|11392.8|4
1655258770000|2022-06-15 02:06:10|11395.1|11393.1|11394.5|11392.5|11395.5|11393.5|11393.6|11391.6|7
1655258780000|2022-06-15 02:06:20|11392.6|11390.6|11393|11391|11393.7|11391.7|11392.1|11390.1|12
1655258790000|2022-06-15 02:06:30|11392.8|11390.8|11390.8|11388.8|11393.5|11391.5|11390.2|11388.2|16
1655258800000|2022-06-15 02:06:40|11390.7|11388.7|11391.6|11389.6|11392|11390|11390.2|11388.2|13
1655258810000|2022-06-15 02:06:50|11391.7|11389.7|11391.2|11389.2|11392|11390|11390.5|11388.5|2
1655258820000|2022-06-15 02:07:00|11391.1|11389.1|11390.7|11388.7|11391.6|11389.6|11390.3|11388.3|1
1655258830000|2022-06-15 02:07:10|11390.8|11388.8|11391.3|11389.3|11391.3|11389.3|11390.6|11388.6|3
1655258840000|2022-06-15 02:07:20|11392|11390|11392.2|11390.2|11392.6|11390.6|11391.5|11389.5|8
1655258850000|2022-06-15 02:07:30|11392|11390|11394|11392|11395.1|11393.1|11391.6|11389.6|6
1655258860000|2022-06-15 02:07:40|11394.1|11392.1|11394.1|11392.1|11394.8|11392.8|11394.1|11392.1|1
1655258870000|2022-06-15 02:07:50|11394.2|11392.2|11394.6|11392.6|11395.6|11393.6|11393.8|11391.8|9
1655258880000|2022-06-15 02:08:00|11394.8|11392.8|11397.7|11395.7|11398.8|11396.8|11394|11392|12
1655258890000|2022-06-15 02:08:10|11397.8|11395.8|11396.5|11394.5|11399.1|11397.1|11396.1|11394.1|4
1655258900000|2022-06-15 02:08:20|11396.6|11394.6|11396.5|11394.5|11396.8|11394.8|11394.7|11392.7|8
1655258910000|2022-06-15 02:08:30|11396.6|11394.6|11395.2|11393.2|11397.3|11395.3|11394.3|11392.3|6
1655258920000|2022-06-15 02:08:40|11395.1|11393.1|11393.1|11391.1|11395.1|11393.1|11392.8|11390.8|1
1655258930000|2022-06-15 02:08:50|11393|11391|11393.7|11391.7|11394.1|11392.1|11392.8|11390.8|6
1655258940000|2022-06-15 02:09:00|11393.8|11391.8|11398.5|11396.5|11398.6|11396.6|11393.8|11391.8|12
1655258950000|2022-06-15 02:09:10|11398.6|11396.6|11399.3|11397.3|11399.3|11397.3|11398.5|11396.5|5
1655258960000|2022-06-15 02:09:20|11399.2|11397.2|11398.7|11396.7|11400|11398|11398.6|11396.6|28
1655258970000|2022-06-15 02:09:30|11398.8|11396.8|11397.7|11395.7|11399.7|11397.7|11397.7|11395.7|7
1655258980000|2022-06-15 02:09:40|11397.6|11395.6|11398.3|11396.3|11399.8|11397.8|11397.6|11395.6|15
1655258990000|2022-06-15 02:09:50|11398.2|11396.2|11398.5|11396.5|11398.5|11396.5|11397.5|11395.5|1
1655259000000|2022-06-15 02:10:00|11398.1|11396.1|11398.2|11396.2|11398.6|11396.6|11396.7|11394.7|7
1655259010000|2022-06-15 02:10:10|11397.8|11395.8|11398.1|11396.1|11398.5|11396.5|11397.1|11395.1|4
1655259020000|2022-06-15 02:10:20|11398.2|11396.2|11397.2|11395.2|11398.5|11396.5|11397|11395|1
1655259030000|2022-06-15 02:10:30|11397.1|11395.1|11397.2|11395.2|11397.5|11395.5|11397.1|11395.1|1
1655259040000|2022-06-15 02:10:40|11397.1|11395.1|11398.2|11396.2|11398.5|11396.5|11397.1|11395.1|3
1655259050000|2022-06-15 02:10:50|11398.1|11396.1|11399.5|11397.5|11399.6|11397.6|11398.1|11396.1|5
1655259060000|2022-06-15 02:11:00|11399.2|11397.2|11398.7|11396.7|11399.2|11397.2|11398.6|11396.6|4
1655259070000|2022-06-15 02:11:10|11398.1|11396.1|11397.5|11395.5|11398.6|11396.6|11397.5|11395.5|7
1655259080000|2022-06-15 02:11:20|11397.6|11395.6|11396.8|11394.8|11397.8|11395.8|11396.6|11394.6|1
1655259090000|2022-06-15 02:11:30|11396.6|11394.6|11396.1|11394.1|11396.7|11394.7|11395.7|11393.7|5
1655259100000|2022-06-15 02:11:40|11395.8|11393.8|11395|11393|11395.8|11393.8|11394.7|11392.7|6
1655259110000|2022-06-15 02:11:50|11396|11394|11395.2|11393.2|11396|11394|11395.2|11393.2|8
1655259120000|2022-06-15 02:12:00|11395.5|11393.5|11395|11393|11396.1|11394.1|11394.8|11392.8|8
1655259130000|2022-06-15 02:12:10|11395.1|11393.1|11396.2|11394.2|11396.3|11394.3|11395|11393|2
1655259140000|2022-06-15 02:12:20|11396.3|11394.3|11396.2|11394.2|11396.3|11394.3|11396.1|11394.1|0
1655259150000|2022-06-15 02:12:30|11396.3|11394.3|11396|11394|11396.5|11394.5|11395.6|11393.6|3
1655259160000|2022-06-15 02:12:40|11396.5|11394.5|11397.5|11395.5|11397.6|11395.6|11395.8|11393.8|18
1655259170000|2022-06-15 02:12:50|11397.3|11395.3|11395.8|11393.8|11397.3|11395.3|11395.6|11393.6|4
1655259180000|2022-06-15 02:13:00|11396|11394|11397.5|11395.5|11397.5|11395.5|11396|11394|1
1655259190000|2022-06-15 02:13:10|11397.3|11395.3|11399|11397|11399|11397|11397.1|11395.1|4
1655259200000|2022-06-15 02:13:20|11398.5|11396.5|11398.7|11396.7|11399|11397|11398.3|11396.3|4
1655259210000|2022-06-15 02:13:30|11398.8|11396.8|11399.7|11397.7|11400|11398|11398.8|11396.8|7
1655259220000|2022-06-15 02:13:40|11399.6|11397.6|11399.2|11397.2|11399.7|11397.7|11398.2|11396.2|8
1655259230000|2022-06-15 02:13:50|11399.3|11397.3|11398.2|11396.2|11399.5|11397.5|11398|11396|2
1655259240000|2022-06-15 02:14:00|11398.1|11396.1|11398.2|11396.2|11398.6|11396.6|11397.8|11395.8|3
1655259250000|2022-06-15 02:14:10|11398.1|11396.1|11398.2|11396.2|11398.6|11396.6|11397.8|11395.8|2
1655259260000|2022-06-15 02:14:20|11398.1|11396.1|11398|11396|11398.6|11396.6|11397.8|11395.8|2
1655259270000|2022-06-15 02:14:30|11397.8|11395.8|11398.7|11396.7|11399|11397|11397.8|11395.8|10
1655259280000|2022-06-15 02:14:40|11398.6|11396.6|11398.8|11396.8|11398.8|11396.8|11398|11396|2
1655259290000|2022-06-15 02:14:50|11399.2|11397.2|11398.7|11396.7|11399.6|11397.6|11398.7|11396.7|3
1655259300000|2022-06-15 02:15:00|11398.8|11396.8|11399.3|11397.3|11400.1|11398.1|11398|11396|12
1655259310000|2022-06-15 02:15:10|11399.2|11397.2|11399.2|11397.2|11399.6|11397.6|11399.1|11397.1|4
1655259320000|2022-06-15 02:15:20|11399.1|11397.1|11399.5|11397.5|11400|11398|11399|11397|3
1655259330000|2022-06-15 02:15:30|11399.6|11397.6|11399.3|11397.3|11399.6|11397.6|11399.1|11397.1|1
1655259340000|2022-06-15 02:15:40|11399.2|11397.2|11398|11396|11399.3|11397.3|11398|11396|9
1655259350000|2022-06-15 02:15:50|11397.8|11395.8|11399.6|11397.6|11399.6|11397.6|11397.8|11395.8|4
1655259360000|2022-06-15 02:16:00|11399.3|11397.3|11398.2|11396.2|11399.3|11397.3|11398.2|11396.2|4
1655259370000|2022-06-15 02:16:10|11398.1|11396.1|11399.1|11397.1|11399.3|11397.3|11397.6|11395.6|10
1655259380000|2022-06-15 02:16:20|11399|11397|11397.7|11395.7|11399.1|11397.1|11397.6|11395.6|13
1655259390000|2022-06-15 02:16:30|11397.6|11395.6|11397.8|11395.8|11398|11396|11397.6|11395.6|3
1655259400000|2022-06-15 02:16:40|11397.7|11395.7|11397.7|11395.7|11398|11396|11397.5|11395.5|4
1655259410000|2022-06-15 02:16:50|11397.8|11395.8|11399|11397|11399.1|11397.1|11397.6|11395.6|3
1655259420000|2022-06-15 02:17:00|11399.1|11397.1|11397.8|11395.8|11399.6|11397.6|11397.7|11395.7|2
1655259430000|2022-06-15 02:17:10|11397.7|11395.7|11397.7|11395.7|11398.3|11396.3|11397.5|11395.5|5
1655259440000|2022-06-15 02:17:20|11397.6|11395.6|11394.5|11392.5|11398|11396|11394.2|11392.2|17
1655259450000|2022-06-15 02:17:30|11394.2|11392.2|11394.2|11392.2|11394.6|11392.6|11394|11392|6
1655259460000|2022-06-15 02:17:40|11394.1|11392.1|11394.2|11392.2|11394.8|11392.8|11394.1|11392.1|1
1655259470000|2022-06-15 02:17:50|11394.1|11392.1|11391.6|11389.6|11394.3|11392.3|11391.6|11389.6|10
1655259480000|2022-06-15 02:18:00|11392|11390|11393.6|11391.6|11393.8|11391.8|11391.8|11389.8|9
1655259490000|2022-06-15 02:18:10|11393.7|11391.7|11395.8|11393.8|11396.2|11394.2|11393.6|11391.6|11
1655259500000|2022-06-15 02:18:20|11396|11394|11398.5|11396.5|11398.5|11396.5|11396|11394|13
1655259510000|2022-06-15 02:18:30|11399|11397|11399.2|11397.2|11399.8|11397.8|11399|11397|7
1655259520000|2022-06-15 02:18:40|11399.5|11397.5|11399.5|11397.5|11399.8|11397.8|11398.6|11396.6|5
1655259530000|2022-06-15 02:18:50|11399.6|11397.6|11398.8|11396.8|11399.8|11397.8|11398.5|11396.5|15
1655259540000|2022-06-15 02:19:00|11399|11397|11399.5|11397.5|11400.1|11398.1|11398.5|11396.5|3
1655259550000|2022-06-15 02:19:10|11399.6|11397.6|11399.3|11397.3|11400|11398|11399.2|11397.2|7
1655259560000|2022-06-15 02:19:20|11399.5|11397.5|11399.2|11397.2|11400.2|11398.2|11399.2|11397.2|4
1655259570000|2022-06-15 02:19:30|11399.1|11397.1|11397.7|11395.7|11399.1|11397.1|11396.1|11394.1|14
1655259580000|2022-06-15 02:19:40|11397.6|11395.6|11396.7|11394.7|11397.6|11395.6|11396.6|11394.6|0
1655259590000|2022-06-15 02:19:50|11396.6|11394.6|11398.2|11396.2|11398.3|11396.3|11396.1|11394.1|10
1655259600000|2022-06-15 02:20:00|11398.6|11396.6|11397.5|11395.5|11399.5|11397.5|11397.2|11395.2|23
1655259610000|2022-06-15 02:20:10|11397.3|11395.3|11396.5|11394.5|11397.3|11395.3|11396.3|11394.3|3
1655259620000|2022-06-15 02:20:20|11396.6|11394.6|11396.8|11394.8|11397|11395|11396|11394|16
1655259630000|2022-06-15 02:20:30|11397|11395|11395.1|11393.1|11397|11395|11394.7|11392.7|6
1655259640000|2022-06-15 02:20:40|11395|11393|11394.6|11392.6|11395.1|11393.1|11393.7|11391.7|2
1655259650000|2022-06-15 02:20:50|11394.7|11392.7|11396.3|11394.3|11397|11395|11394.6|11392.6|0
1655259660000|2022-06-15 02:21:00|11396.2|11394.2|11397.8|11395.8|11398.3|11396.3|11396.2|11394.2|4
1655259670000|2022-06-15 02:21:10|11398|11396|11399.2|11397.2|11399.3|11397.3|11397.8|11395.8|11
1655259680000|2022-06-15 02:21:20|11399.3|11397.3|11399.2|11397.2|11400.1|11398.1|11399.1|11397.1|6
1655259690000|2022-06-15 02:21:30|11399.3|11397.3|11399.5|11397.5|11400.1|11398.1|11399.1|11397.1|7
1655259700000|2022-06-15 02:21:40|11399.2|11397.2|11399|11397|11400|11398|11399|11397|2
1655259710000|2022-06-15 02:21:50|11399.1|11397.1|11397.5|11395.5|11399.7|11397.7|11397.5|11395.5|9
1655259720000|2022-06-15 02:22:00|11397.7|11395.7|11396.5|11394.5|11398.2|11396.2|11395.7|11393.7|0
1655259730000|2022-06-15 02:22:10|11396.3|11394.3|11397.6|11395.6|11397.7|11395.7|11396.3|11394.3|2
1655259740000|2022-06-15 02:22:20|11397.7|11395.7|11398.5|11396.5|11398.7|11396.7|11395.6|11393.6|14
1655259750000|2022-06-15 02:22:30|11398.6|11396.6|11399|11397|11399.2|11397.2|11398.1|11396.1|3
1655259760000|2022-06-15 02:22:40|11398.8|11396.8|11398.2|11396.2|11399.2|11397.2|11398|11396|4
1655259770000|2022-06-15 02:22:50|11398.3|11396.3|11398.6|11396.6|11398.8|11396.8|11397.3|11395.3|3
1655259780000|2022-06-15 02:23:00|11398.7|11396.7|11399|11397|11399.5|11397.5|11398.7|11396.7|0
1655259790000|2022-06-15 02:23:10|11399.1|11397.1|11399.8|11397.8|11400|11398|11398.5|11396.5|4
1655259800000|2022-06-15 02:23:20|11399.5|11397.5|11401|11399|11401.3|11399.3|11399.2|11397.2|6
1655259810000|2022-06-15 02:23:30|11400.8|11398.8|11401.2|11399.2|11401.5|11399.5|11400.7|11398.7|1
1655259820000|2022-06-15 02:23:40|11401.1|11399.1|11401.6|11399.6|11401.7|11399.7|11400.6|11398.6|6
1655259830000|2022-06-15 02:23:50|11401.7|11399.7|11401.7|11399.7|11402.3|11400.3|11401.6|11399.6|8
1655259840000|2022-06-15 02:24:00|11401.8|11399.8|11402|11400|11402.3|11400.3|11401.8|11399.8|0
1655259850000|2022-06-15 02:24:10|11401.8|11399.8|11401.3|11399.3|11402.1|11400.1|11401.1|11399.1|3
1655259860000|2022-06-15 02:24:20|11401.2|11399.2|11400.7|11398.7|11401.6|11399.6|11400.2|11398.2|14
1655259870000|2022-06-15 02:24:30|11400.8|11398.8|11400.7|11398.7|11401|11399|11400.7|11398.7|2
1655259880000|2022-06-15 02:24:40|11400.8|11398.8|11399.6|11397.6|11400.8|11398.8|11399.2|11397.2|14
1655259890000|2022-06-15 02:24:50|11399.5|11397.5|11399.5|11397.5|11400.1|11398.1|11399|11397|2
1655259900000|2022-06-15 02:25:00|11399.6|11397.6|11399.5|11397.5|11400.5|11398.5|11399.2|11397.2|0
1655259910000|2022-06-15 02:25:10|11399.6|11397.6|11399.2|11397.2|11399.8|11397.8|11399|11397|4
1655259920000|2022-06-15 02:25:20|11399.1|11397.1|11398.2|11396.2|11399.1|11397.1|11397|11395|5
1655259930000|2022-06-15 02:25:30|11398.7|11396.7|11398.7|11396.7|11399.3|11397.3|11398.3|11396.3|1
1655259940000|2022-06-15 02:25:40|11398.6|11396.6|11399.2|11397.2|11399.5|11397.5|11398.1|11396.1|3
1655259950000|2022-06-15 02:25:50|11399|11397|11399.5|11397.5|11399.5|11397.5|11398.5|11396.5|7
1655259960000|2022-06-15 02:26:00|11400|11398|11400.6|11398.6|11400.6|11398.6|11399.5|11397.5|4
1655259970000|2022-06-15 02:26:10|11400.5|11398.5|11401.5|11399.5|11401.6|11399.6|11400|11398|3
1655259980000|2022-06-15 02:26:20|11401.6|11399.6|11400.5|11398.5|11402.2|11400.2|11400.2|11398.2|4
1655259990000|2022-06-15 02:26:30|11400.3|11398.3|11399.2|11397.2|11400.3|11398.3|11398.5|11396.5|0
1655260000000|2022-06-15 02:26:40|11399.1|11397.1|11397.5|11395.5|11399.2|11397.2|11397.5|11395.5|2
1655260010000|2022-06-15 02:26:50|11397.6|11395.6|11399.7|11397.7|11400|11398|11397.5|11395.5|3
1655260020000|2022-06-15 02:27:00|11399.8|11397.8|11399.7|11397.7|11401.5|11399.5|11399.7|11397.7|7
1655260030000|2022-06-15 02:27:10|11400|11398|11399.7|11397.7|11400|11398|11399.3|11397.3|1
1655260040000|2022-06-15 02:27:20|11400|11398|11399.3|11397.3|11400.6|11398.6|11398.8|11396.8|1
1655260050000|2022-06-15 02:27:30|11399.5|11397.5|11398.1|11396.1|11399.5|11397.5|11397.5|11395.5|6
1655260060000|2022-06-15 02:27:40|11398.6|11396.6|11397.7|11395.7|11398.6|11396.6|11397.5|11395.5|3
1655260070000|2022-06-15 02:27:50|11397.6|11395.6|11397.5|11395.5|11398|11396|11397.5|11395.5|3
1655260080000|2022-06-15 02:28:00|11397|11395|11395|11393|11397.1|11395.1|11394.7|11392.7|15
1655260090000|2022-06-15 02:28:10|11395.1|11393.1|11395|11393|11396.8|11394.8|11395|11393|8
1655260100000|2022-06-15 02:28:20|11395.1|11393.1|11396.3|11394.3|11396.3|11394.3|11394.5|11392.5|16
1655260110000|2022-06-15 02:28:30|11396.2|11394.2|11396.6|11394.6|11398.1|11396.1|11396.1|11394.1|0
1655260120000|2022-06-15 02:28:40|11396.7|11394.7|11396.8|11394.8|11396.8|11394.8|11396.3|11394.3|1
1655260130000|2022-06-15 02:28:50|11396.7|11394.7|11396.2|11394.2|11396.8|11394.8|11395.5|11393.5|10
1655260140000|2022-06-15 02:29:00|11396.3|11394.3|11395.6|11393.6|11396.7|11394.7|11395.3|11393.3|8
1655260150000|2022-06-15 02:29:10|11395.7|11393.7|11394.7|11392.7|11396.3|11394.3|11394.6|11392.6|1
1655260160000|2022-06-15 02:29:20|11395.2|11393.2|11394.8|11392.8|11395.2|11393.2|11394.7|11392.7|2
1655260170000|2022-06-15 02:29:30|11394.7|11392.7|11393.1|11391.1|11394.8|11392.8|11392.8|11390.8|16
1655260180000|2022-06-15 02:29:40|11393|11391|11392|11390|11393.1|11391.1|11392|11390|3
1655260190000|2022-06-15 02:29:50|11392.3|11390.3|11392.5|11390.5|11392.8|11390.8|11392.1|11390.1|1
1655260200000|2022-06-15 02:30:00|11392.3|11390.3|11393.3|11391.3|11393.3|11391.3|11392.3|11390.3|1
1655260210000|2022-06-15 02:30:10|11393.8|11391.8|11394.1|11392.1|11394.5|11392.5|11393.6|11391.6|1
1655260220000|2022-06-15 02:30:20|11393.8|11391.8|11394.2|11392.2|11394.2|11392.2|11393.6|11391.6|6
1655260230000|2022-06-15 02:30:30|11394.3|11392.3|11395|11393|11395.2|11393.2|11394.3|11392.3|4
1655260240000|2022-06-15 02:30:40|11395.1|11393.1|11396.1|11394.1|11396.3|11394.3|11395.1|11393.1|6
1655260250000|2022-06-15 02:30:50|11396.2|11394.2|11396.3|11394.3|11396.8|11394.8|11395.6|11393.6|6
1655260260000|2022-06-15 02:31:00|11396.5|11394.5|11397.3|11395.3|11399|11397|11396.2|11394.2|12
1655260270000|2022-06-15 02:31:10|11397.8|11395.8|11395.6|11393.6|11398.3|11396.3|11395.6|11393.6|4
1655260280000|2022-06-15 02:31:20|11395.8|11393.8|11391.8|11389.8|11396.1|11394.1|11391.6|11389.6|22
1655260290000|2022-06-15 02:31:30|11392|11390|11391.3|11389.3|11392.7|11390.7|11391.3|11389.3|12
1655260300000|2022-06-15 02:31:40|11391.2|11389.2|11391|11389|11391.2|11389.2|11390.5|11388.5|2
1655260310000|2022-06-15 02:31:50|11391.2|11389.2|11391.1|11389.1|11391.3|11389.3|11390.7|11388.7|2
1655260320000|2022-06-15 02:32:00|11391|11389|11391.5|11389.5|11393|11391|11391|11389|4
1655260330000|2022-06-15 02:32:10|11391.6|11389.6|11391.7|11389.7|11392.2|11390.2|11391|11389|1
1655260340000|2022-06-15 02:32:20|11392|11390|11392.6|11390.6|11393.3|11391.3|11392|11390|3
1655260350000|2022-06-15 02:32:30|11392.7|11390.7|11391.8|11389.8|11393.1|11391.1|11391.7|11389.7|0
1655260360000|2022-06-15 02:32:40|11391.7|11389.7|11394|11392|11394.5|11392.5|11391.7|11389.7|8
1655260370000|2022-06-15 02:32:50|11393.8|11391.8|11393.3|11391.3|11394|11392|11393|11391|1
1655260380000|2022-06-15 02:33:00|11393.5|11391.5|11393|11391|11393.8|11391.8|11393|11391|3
1655260390000|2022-06-15 02:33:10|11393.1|11391.1|11392.7|11390.7|11393.8|11391.8|11392.2|11390.2|0
1655260400000|2022-06-15 02:33:20|11392.8|11390.8|11393|11391|11394|11392|11391.6|11389.6|20
1655260410000|2022-06-15 02:33:30|11393.1|11391.1|11392.7|11390.7|11393.5|11391.5|11392|11390|1
1655260420000|2022-06-15 02:33:40|11392.8|11390.8|11394.2|11392.2|11394.6|11392.6|11392.2|11390.2|7
1655260430000|2022-06-15 02:33:50|11394.1|11392.1|11393.7|11391.7|11394.3|11392.3|11392.7|11390.7|2
1655260440000|2022-06-15 02:34:00|11393.8|11391.8|11393.7|11391.7|11394.7|11392.7|11393.6|11391.6|2
1655260450000|2022-06-15 02:34:10|11393.8|11391.8|11394.5|11392.5|11394.7|11392.7|11392.7|11390.7|7
1655260460000|2022-06-15 02:34:20|11394.6|11392.6|11394.8|11392.8|11396.3|11394.3|11394.3|11392.3|6
1655260470000|2022-06-15 02:34:30|11394.7|11392.7|11395.1|11393.1|11395.7|11393.7|11394.7|11392.7|1
1655260480000|2022-06-15 02:34:40|11395|11393|11395.3|11393.3|11395.3|11393.3|11395|11393|0
1655260490000|2022-06-15 02:34:50|11395.5|11393.5|11397|11395|11397.1|11395.1|11395.5|11393.5|5
1655260500000|2022-06-15 02:35:00|11396.8|11394.8|11398|11396|11398|11396|11396.8|11394.8|8
1655260510000|2022-06-15 02:35:10|11397.5|11395.5|11397.5|11395.5|11398|11396|11397.3|11395.3|6
1655260520000|2022-06-15 02:35:20|11397.3|11395.3|11397.6|11395.6|11397.6|11395.6|11397|11395|2
1655260530000|2022-06-15 02:35:30|11397.5|11395.5|11397.5|11395.5|11397.6|11395.6|11397.5|11395.5|0
1655260540000|2022-06-15 02:35:40|11397.6|11395.6|11399.6|11397.6|11399.6|11397.6|11397.5|11395.5|8
1655260550000|2022-06-15 02:35:50|11400.1|11398.1|11400.1|11398.1|11400.5|11398.5|11399.7|11397.7|24
1655260560000|2022-06-15 02:36:00|11400|11398|11399.5|11397.5|11401.2|11399.2|11399.5|11397.5|32
1655260570000|2022-06-15 02:36:10|11399.3|11397.3|11398.1|11396.1|11400.2|11398.2|11397.8|11395.8|2
1655260580000|2022-06-15 02:36:20|11398|11396|11398.2|11396.2|11398.2|11396.2|11397.6|11395.6|2
1655260590000|2022-06-15 02:36:30|11397.7|11395.7|11397|11395|11397.7|11395.7|11397|11395|1
1655260600000|2022-06-15 02:36:40|11397.1|11395.1|11398.3|11396.3|11398.7|11396.7|11397.1|11395.1|6
1655260610000|2022-06-15 02:36:50|11399.2|11397.2|11400.5|11398.5|11401.2|11399.2|11399.2|11397.2|14
1655260620000|2022-06-15 02:37:00|11400.6|11398.6|11403.2|11401.2|11403.2|11401.2|11400|11398|20
1655260630000|2022-06-15 02:37:10|11403|11401|11401.5|11399.5|11403.7|11401.7|11401.5|11399.5|9
1655260640000|2022-06-15 02:37:20|11401.6|11399.6|11401.6|11399.6|11403|11401|11401.3|11399.3|1
1655260650000|2022-06-15 02:37:30|11401.7|11399.7|11401.8|11399.8|11402.1|11400.1|11401|11399|2
1655260660000|2022-06-15 02:37:40|11401.7|11399.7|11402.8|11400.8|11403.5|11401.5|11401.7|11399.7|10
1655260670000|2022-06-15 02:37:50|11403|11401|11403|11401|11403.3|11401.3|11401.5|11399.5|7
1655260680000|2022-06-15 02:38:00|11402.8|11400.8|11401.7|11399.7|11402.8|11400.8|11401.7|11399.7|3
1655260690000|2022-06-15 02:38:10|11402|11400|11403.1|11401.1|11403.1|11401.1|11401.6|11399.6|7
1655260700000|2022-06-15 02:38:20|11403.5|11401.5|11403.3|11401.3|11403.8|11401.8|11403.1|11401.1|5
1655260710000|2022-06-15 02:38:30|11403.2|11401.2|11402.7|11400.7|11403.7|11401.7|11402.7|11400.7|8
1655260720000|2022-06-15 02:38:40|11403|11401|11403.5|11401.5|11403.6|11401.6|11402.7|11400.7|4
1655260730000|2022-06-15 02:38:50|11403.6|11401.6|11403.6|11401.6|11404|11402|11403.1|11401.1|16
1655260740000|2022-06-15 02:39:00|11403.5|11401.5|11403.1|11401.1|11403.6|11401.6|11403.1|11401.1|10
1655260750000|2022-06-15 02:39:10|11403.2|11401.2|11402.7|11400.7|11403.5|11401.5|11402.7|11400.7|18
1655260760000|2022-06-15 02:39:20|11402.6|11400.6|11405.2|11403.2|11405.6|11403.6|11402.6|11400.6|30
1655260770000|2022-06-15 02:39:30|11405.3|11403.3|11404.7|11402.7|11405.6|11403.6|11404.6|11402.6|10
1655260780000|2022-06-15 02:39:40|11404.6|11402.6|11403.8|11401.8|11405|11403|11403.7|11401.7|7
1655260790000|2022-06-15 02:39:50|11403.7|11401.7|11405.5|11403.5|11405.5|11403.5|11403.5|11401.5|7
1655260800000|2022-06-15 02:40:00|11405.3|11403.3|11407.1|11405.1|11407.8|11405.8|11405.3|11403.3|32
1655260810000|2022-06-15 02:40:10|11407|11405|11405.8|11403.8|11407.1|11405.1|11405.5|11403.5|14
1655260820000|2022-06-15 02:40:20|11406|11404|11406|11404|11407|11405|11405.1|11403.1|11
1655260830000|2022-06-15 02:40:30|11405.8|11403.8|11406.7|11404.7|11407|11405|11405.7|11403.7|5
1655260840000|2022-06-15 02:40:40|11406.1|11404.1|11404.5|11402.5|11406.1|11404.1|11404.5|11402.5|20
1655260850000|2022-06-15 02:40:50|11404.7|11402.7|11405.6|11403.6|11406|11404|11404.5|11402.5|4
1655260860000|2022-06-15 02:41:00|11405.5|11403.5|11406.5|11404.5|11406.7|11404.7|11405.2|11403.2|2
1655260870000|2022-06-15 02:41:10|11406|11404|11406.8|11404.8|11406.8|11404.8|11406|11404|8
1655260880000|2022-06-15 02:41:20|11407|11405|11407.6|11405.6|11408|11406|11407|11405|6
1655260890000|2022-06-15 02:41:30|11407.7|11405.7|11408.7|11406.7|11408.7|11406.7|11407.2|11405.2|5
1655260900000|2022-06-15 02:41:40|11408.6|11406.6|11407.8|11405.8|11408.8|11406.8|11407.8|11405.8|11
1655260910000|2022-06-15 02:41:50|11407.7|11405.7|11408.1|11406.1|11408.5|11406.5|11407|11405|22
1655260920000|2022-06-15 02:42:00|11408.3|11406.3|11408.3|11406.3|11408.7|11406.7|11407.5|11405.5|7
1655260930000|2022-06-15 02:42:10|11408.7|11406.7|11409.2|11407.2|11409.2|11407.2|11408.2|11406.2|10
1655260940000|2022-06-15 02:42:20|11408.7|11406.7|11408.8|11406.8|11409.2|11407.2|11408.5|11406.5|7
1655260950000|2022-06-15 02:42:30|11409|11407|11410.5|11408.5|11410.7|11408.7|11409|11407|17
1655260960000|2022-06-15 02:42:40|11410.3|11408.3|11410|11408|11410.5|11408.5|11409.2|11407.2|24
1655260970000|2022-06-15 02:42:50|11409.7|11407.7|11409.3|11407.3|11410.1|11408.1|11408.7|11406.7|13
1655260980000|2022-06-15 02:43:00|11409.5|11407.5|11409.2|11407.2|11410.1|11408.1|11408.8|11406.8|10
1655260990000|2022-06-15 02:43:10|11409|11407|11407.7|11405.7|11409|11407|11407.7|11405.7|14
1655261000000|2022-06-15 02:43:20|11407.6|11405.6|11408.2|11406.2|11408.5|11406.5|11406.1|11404.1|31
1655261010000|2022-06-15 02:43:30|11408.1|11406.1|11409|11407|11409|11407|11407.2|11405.2|24
1655261020000|2022-06-15 02:43:40|11409.2|11407.2|11409.2|11407.2|11409.7|11407.7|11408.8|11406.8|7
1655261030000|2022-06-15 02:43:50|11409.3|11407.3|11409.8|11407.8|11411.2|11409.2|11408.7|11406.7|50
1655261040000|2022-06-15 02:44:00|11410|11408|11410.2|11408.2|11410.3|11408.3|11409.3|11407.3|12
1655261050000|2022-06-15 02:44:10|11410.1|11408.1|11409.6|11407.6|11410.2|11408.2|11409.5|11407.5|5
1655261060000|2022-06-15 02:44:20|11409.7|11407.7|11410.3|11408.3|11410.7|11408.7|11409.6|11407.6|17
1655261070000|2022-06-15 02:44:30|11410.2|11408.2|11411|11409|11411|11409|11409.6|11407.6|18
1655261080000|2022-06-15 02:44:40|11411.1|11409.1|11411.6|11409.6|11411.6|11409.6|11410.7|11408.7|2
1655261090000|2022-06-15 02:44:50|11411.5|11409.5|11413.5|11411.5|11414.2|11412.2|11411.3|11409.3|116
1655261100000|2022-06-15 02:45:00|11413.3|11411.3|11412.1|11410.1|11413.3|11411.3|11411.5|11409.5|6
1655261110000|2022-06-15 02:45:10|11412.2|11410.2|11413.7|11411.7|11414|11412|11411.8|11409.8|10
1655261120000|2022-06-15 02:45:20|11414|11412|11415.3|11413.3|11416.1|11414.1|11413.7|11411.7|58
1655261130000|2022-06-15 02:45:30|11415.2|11413.2|11413|11411|11415.2|11413.2|11412.5|11410.5|23
1655261140000|2022-06-15 02:45:40|11412.8|11410.8|11413.1|11411.1|11413.3|11411.3|11412.5|11410.5|12
1655261150000|2022-06-15 02:45:50|11413.2|11411.2|11413.2|11411.2|11413.3|11411.3|11411.6|11409.6|17
1655261160000|2022-06-15 02:46:00|11413.3|11411.3|11412.7|11410.7|11413.3|11411.3|11412.7|11410.7|5
1655261170000|2022-06-15 02:46:10|11412.6|11410.6|11411.7|11409.7|11413|11411|11411.6|11409.6|11
1655261180000|2022-06-15 02:46:20|11411.5|11409.5|11411.5|11409.5|11411.7|11409.7|11410.8|11408.8|22
1655261190000|2022-06-15 02:46:30|11411.2|11409.2|11411.1|11409.1|11411.5|11409.5|11410.7|11408.7|3
1655261200000|2022-06-15 02:46:40|11411.2|11409.2|11411.2|11409.2|11412.3|11410.3|11411.2|11409.2|7
1655261210000|2022-06-15 02:46:50|11411.3|11409.3|11411.1|11409.1|11411.5|11409.5|11411.1|11409.1|2
1655261220000|2022-06-15 02:47:00|11411.2|11409.2|11409.7|11407.7|11411.2|11409.2|11409.7|11407.7|11
1655261230000|2022-06-15 02:47:10|11409.6|11407.6|11408.2|11406.2|11410.3|11408.3|11408.1|11406.1|10
1655261240000|2022-06-15 02:47:20|11408.3|11406.3|11407|11405|11408.5|11406.5|11406.7|11404.7|27
1655261250000|2022-06-15 02:47:30|11407.1|11405.1|11407|11405|11407.3|11405.3|11406.7|11404.7|4
1655261260000|2022-06-15 02:47:40|11406.8|11404.8|11404.8|11402.8|11407|11405|11404.8|11402.8|4
1655261270000|2022-06-15 02:47:50|11404.7|11402.7|11403.5|11401.5|11405.5|11403.5|11401.7|11399.7|42
1655261280000|2022-06-15 02:48:00|11403.3|11401.3|11404.7|11402.7|11405.1|11403.1|11403|11401|11
1655261290000|2022-06-15 02:48:10|11404.8|11402.8|11405|11403|11405.2|11403.2|11403.7|11401.7|9
1655261300000|2022-06-15 02:48:20|11404.8|11402.8|11405.7|11403.7|11406|11404|11404.6|11402.6|9
1655261310000|2022-06-15 02:48:30|11405.6|11403.6|11404.5|11402.5|11405.8|11403.8|11404.5|11402.5|1
1655261320000|2022-06-15 02:48:40|11404.6|11402.6|11404.6|11402.6|11405.2|11403.2|11403.6|11401.6|23
1655261330000|2022-06-15 02:48:50|11404.7|11402.7|11403.7|11401.7|11405.1|11403.1|11403.7|11401.7|1
1655261340000|2022-06-15 02:49:00|11403.8|11401.8|11405.2|11403.2|11405.5|11403.5|11403.7|11401.7|9
1655261350000|2022-06-15 02:49:10|11405.5|11403.5|11406.5|11404.5|11407|11405|11405.5|11403.5|9
1655261360000|2022-06-15 02:49:20|11406.2|11404.2|11403.2|11401.2|11406.2|11404.2|11403.1|11401.1|8
1655261370000|2022-06-15 02:49:30|11403.3|11401.3|11403.8|11401.8|11404.7|11402.7|11403.3|11401.3|7
1655261380000|2022-06-15 02:49:40|11404|11402|11403.7|11401.7|11404|11402|11403.7|11401.7|1
1655261390000|2022-06-15 02:49:50|11403.2|11401.2|11403.8|11401.8|11404|11402|11403|11401|4
1655261400000|2022-06-15 02:50:00|11404|11402|11403.2|11401.2|11404.3|11402.3|11403.1|11401.1|6
1655261410000|2022-06-15 02:50:10|11403.3|11401.3|11404.3|11402.3|11404.5|11402.5|11403.3|11401.3|3
1655261420000|2022-06-15 02:50:20|11404.2|11402.2|11403.7|11401.7|11404.2|11402.2|11403.1|11401.1|4
1655261430000|2022-06-15 02:50:30|11403.3|11401.3|11402.2|11400.2|11403.8|11401.8|11402|11400|14
1655261440000|2022-06-15 02:50:40|11402.3|11400.3|11402|11400|11402.8|11400.8|11401.3|11399.3|22
1655261450000|2022-06-15 02:50:50|11402.3|11400.3|11401.2|11399.2|11403.1|11401.1|11401|11399|19
1655261460000|2022-06-15 02:51:00|11401.1|11399.1|11401.1|11399.1|11401.5|11399.5|11401|11399|2
1655261470000|2022-06-15 02:51:10|11401.2|11399.2|11400.8|11398.8|11401.6|11399.6|11400.8|11398.8|5
1655261480000|2022-06-15 02:51:20|11401|11399|11399.5|11397.5|11401.1|11399.1|11399.5|11397.5|22
1655261490000|2022-06-15 02:51:30|11399.6|11397.6|11400.2|11398.2|11400.7|11398.7|11399.6|11397.6|18
1655261500000|2022-06-15 02:51:40|11400.1|11398.1|11400.3|11398.3|11401|11399|11399.5|11397.5|22
1655261510000|2022-06-15 02:51:50|11400.6|11398.6|11400.2|11398.2|11400.6|11398.6|11399.5|11397.5|12
1655261520000|2022-06-15 02:52:00|11400.1|11398.1|11401|11399|11401|11399|11400.1|11398.1|6
1655261530000|2022-06-15 02:52:10|11400.8|11398.8|11401.5|11399.5|11402|11400|11400.6|11398.6|8
1655261540000|2022-06-15 02:52:20|11401.8|11399.8|11403.7|11401.7|11403.7|11401.7|11401.5|11399.5|12
1655261550000|2022-06-15 02:52:30|11403.8|11401.8|11401.7|11399.7|11404.2|11402.2|11401.5|11399.5|5
1655261560000|2022-06-15 02:52:40|11402|11400|11402.5|11400.5|11403.3|11401.3|11402|11400|9
1655261570000|2022-06-15 02:52:50|11402.8|11400.8|11402|11400|11403|11401|11402|11400|2
1655261580000|2022-06-15 02:53:00|11402.1|11400.1|11403.1|11401.1|11403.1|11401.1|11400.6|11398.6|6
1655261590000|2022-06-15 02:53:10|11403|11401|11402.3|11400.3|11403.1|11401.1|11402|11400|0
1655261600000|2022-06-15 02:53:20|11402.5|11400.5|11401.2|11399.2|11402.5|11400.5|11400.5|11398.5|5
1655261610000|2022-06-15 02:53:30|11401.1|11399.1|11402.5|11400.5|11402.7|11400.7|11400.7|11398.7|0
1655261620000|2022-06-15 02:53:40|11402.7|11400.7|11401.8|11399.8|11402.7|11400.7|11401.3|11399.3|1
1655261630000|2022-06-15 02:53:50|11401.7|11399.7|11401.5|11399.5|11401.8|11399.8|11401.2|11399.2|0
1655261640000|2022-06-15 02:54:00|11401.3|11399.3|11401.8|11399.8|11401.8|11399.8|11401.3|11399.3|0
1655261650000|2022-06-15 02:54:10|11401.7|11399.7|11401.8|11399.8|11401.8|11399.8|11401.7|11399.7|0
1655261660000|2022-06-15 02:54:20|11401.7|11399.7|11401.7|11399.7|11401.7|11399.7|11400.6|11398.6|0
1655261670000|2022-06-15 02:54:30|11401.6|11399.6|11401.7|11399.7|11401.8|11399.8|11401.2|11399.2|0
1655261680000|2022-06-15 02:54:40|11401.6|11399.6|11400.6|11398.6|11401.6|11399.6|11400.1|11398.1|5
1655261690000|2022-06-15 02:54:50|11400.5|11398.5|11401|11399|11401.1|11399.1|11400.5|11398.5|1
1655261700000|2022-06-15 02:55:00|11401.8|11399.8|11401.2|11399.2|11402|11400|11400.5|11398.5|1
1655261710000|2022-06-15 02:55:10|11401.1|11399.1|11401.1|11399.1|11401.2|11399.2|11400.5|11398.5|2
1655261720000|2022-06-15 02:55:20|11401|11399|11402.5|11400.5|11402.5|11400.5|11400.7|11398.7|6
1655261730000|2022-06-15 02:55:30|11402.2|11400.2|11401.7|11399.7|11402.5|11400.5|11401.6|11399.6|3
1655261740000|2022-06-15 02:55:40|11401.6|11399.6|11400.6|11398.6|11401.8|11399.8|11400.5|11398.5|10
1655261750000|2022-06-15 02:55:50|11400.7|11398.7|11400.8|11398.8|11401|11399|11400.6|11398.6|4
1655261760000|2022-06-15 02:56:00|11400.7|11398.7|11401.1|11399.1|11401.1|11399.1|11400.5|11398.5|1
1655261770000|2022-06-15 02:56:10|11401.2|11399.2|11404.1|11402.1|11404.3|11402.3|11401.2|11399.2|9
1655261780000|2022-06-15 02:56:20|11404.2|11402.2|11404.6|11402.6|11405|11403|11404.2|11402.2|6
1655261790000|2022-06-15 02:56:30|11404.8|11402.8|11407.7|11405.7|11408.1|11406.1|11404.8|11402.8|26
1655261800000|2022-06-15 02:56:40|11407.5|11405.5|11406.2|11404.2|11407.5|11405.5|11405.1|11403.1|14
1655261810000|2022-06-15 02:56:50|11406.5|11404.5|11406|11404|11406.5|11404.5|11405.3|11403.3|4
1655261820000|2022-06-15 02:57:00|11405.8|11403.8|11407|11405|11407.3|11405.3|11405.7|11403.7|3
1655261830000|2022-06-15 02:57:10|11407.1|11405.1|11407.3|11405.3|11407.6|11405.6|11406.8|11404.8|6
1655261840000|2022-06-15 02:57:20|11407|11405|11406.2|11404.2|11407|11405|11406.2|11404.2|10
1655261850000|2022-06-15 02:57:30|11406|11404|11407|11405|11407.1|11405.1|11404.8|11402.8|13
1655261860000|2022-06-15 02:57:40|11407.1|11405.1|11407.5|11405.5|11407.7|11405.7|11407.1|11405.1|1
1655261870000|2022-06-15 02:57:50|11407.7|11405.7|11407.5|11405.5|11408|11406|11407.5|11405.5|2
1655261880000|2022-06-15 02:58:00|11407.8|11405.8|11407.7|11405.7|11408|11406|11407.6|11405.6|2
1655261890000|2022-06-15 02:58:10|11408|11406|11407.2|11405.2|11408|11406|11406.6|11404.6|10
1655261900000|2022-06-15 02:58:20|11407.7|11405.7|11406.2|11404.2|11409.5|11407.5|11406.2|11404.2|19
1655261910000|2022-06-15 02:58:30|11406.3|11404.3|11407.3|11405.3|11407.6|11405.6|11406.3|11404.3|7
1655261920000|2022-06-15 02:58:40|11407.5|11405.5|11407.6|11405.6|11408|11406|11407.1|11405.1|1
1655261930000|2022-06-15 02:58:50|11407.7|11405.7|11407.7|11405.7|11408.2|11406.2|11407.6|11405.6|0
1655261940000|2022-06-15 02:59:00|11407.6|11405.6|11404.5|11402.5|11407.7|11405.7|11404.3|11402.3|14
1655261950000|2022-06-15 02:59:10|11404.6|11402.6|11404|11402|11404.8|11402.8|11403.5|11401.5|13
1655261960000|2022-06-15 02:59:20|11403.8|11401.8|11401.2|11399.2|11403.8|11401.8|11401.1|11399.1|22
1655261970000|2022-06-15 02:59:30|11401.5|11399.5|11400.5|11398.5|11401.7|11399.7|11400.3|11398.3|7
1655261980000|2022-06-15 02:59:40|11400.3|11398.3|11400.6|11398.6|11401.2|11399.2|11399.2|11397.2|33
1655261990000|2022-06-15 02:59:50|11400.5|11398.5|11400.5|11398.5|11401.3|11399.3|11400|11398|4
1655262000000|2022-06-15 03:00:00|11400.6|11398.6|11402.5|11400.5|11402.6|11400.6|11400.6|11398.6|2
1655262010000|2022-06-15 03:00:10|11402.2|11400.2|11404.6|11402.6|11404.7|11402.7|11402.2|11400.2|9
1655262020000|2022-06-15 03:00:20|11404.5|11402.5|11403.8|11401.8|11404.6|11402.6|11403.7|11401.7|2
1655262030000|2022-06-15 03:00:30|11404|11402|11402.1|11400.1|11404.1|11402.1|11402|11400|6
1655262040000|2022-06-15 03:00:40|11402|11400|11401.7|11399.7|11402.2|11400.2|11401.7|11399.7|5
1655262050000|2022-06-15 03:00:50|11400.7|11398.7|11400.5|11398.5|11400.7|11398.7|11400.3|11398.3|3
1655262060000|2022-06-15 03:01:00|11400.3|11398.3|11401|11399|11401.1|11399.1|11400|11398|4
1655262070000|2022-06-15 03:01:10|11400.8|11398.8|11402|11400|11402.2|11400.2|11400.8|11398.8|6
1655262080000|2022-06-15 03:01:20|11402.1|11400.1|11401.5|11399.5|11402.2|11400.2|11401.5|11399.5|4
1655262090000|2022-06-15 03:01:30|11401.2|11399.2|11402.5|11400.5|11402.5|11400.5|11401.2|11399.2|4
1655262100000|2022-06-15 03:01:40|11402.3|11400.3|11402.5|11400.5|11402.8|11400.8|11402.2|11400.2|3
1655262110000|2022-06-15 03:01:50|11402.6|11400.6|11403|11401|11403.2|11401.2|11402.6|11400.6|1
1655262120000|2022-06-15 03:02:00|11403.1|11401.1|11403.5|11401.5|11404.1|11402.1|11403|11401|0
1655262130000|2022-06-15 03:02:10|11403.3|11401.3|11406.6|11404.6|11407|11405|11402.8|11400.8|33
1655262140000|2022-06-15 03:02:20|11407.1|11405.1|11407.5|11405.5|11408.1|11406.1|11407|11405|8
1655262150000|2022-06-15 03:02:30|11407.2|11405.2|11407.1|11405.1|11407.2|11405.2|11407|11405|1
1655262160000|2022-06-15 03:02:40|11407.5|11405.5|11404.7|11402.7|11407.5|11405.5|11404.3|11402.3|14
1655262170000|2022-06-15 03:02:50|11404.5|11402.5|11402.5|11400.5|11404.5|11402.5|11402.3|11400.3|22
1655262180000|2022-06-15 03:03:00|11402.6|11400.6|11401.7|11399.7|11403.1|11401.1|11401.7|11399.7|11
1655262190000|2022-06-15 03:03:10|11401.8|11399.8|11403|11401|11403.2|11401.2|11401.8|11399.8|2
1655262200000|2022-06-15 03:03:20|11403.1|11401.1|11404.2|11402.2|11404.3|11402.3|11403|11401|1
1655262210000|2022-06-15 03:03:30|11404.3|11402.3|11402.3|11400.3|11404.3|11402.3|11402.3|11400.3|4
1655262220000|2022-06-15 03:03:40|11402.5|11400.5|11402.6|11400.6|11403|11401|11402.3|11400.3|0
1655262230000|2022-06-15 03:03:50|11402.7|11400.7|11403.2|11401.2|11403.8|11401.8|11402.5|11400.5|2
1655262240000|2022-06-15 03:04:00|11403.3|11401.3|11402.7|11400.7|11403.3|11401.3|11402.3|11400.3|2
1655262250000|2022-06-15 03:04:10|11402.8|11400.8|11403.2|11401.2|11403.3|11401.3|11402.8|11400.8|1
1655262260000|2022-06-15 03:04:20|11403.3|11401.3|11403|11401|11403.5|11401.5|11402.7|11400.7|0
1655262270000|2022-06-15 03:04:30|11403.1|11401.1|11403.3|11401.3|11403.7|11401.7|11403.1|11401.1|0
1655262280000|2022-06-15 03:04:40|11402.6|11400.6|11402.2|11400.2|11402.6|11400.6|11402|11400|4
1655262290000|2022-06-15 03:04:50|11402.1|11400.1|11402.6|11400.6|11402.7|11400.7|11402.1|11400.1|4
1655262300000|2022-06-15 03:05:00|11402.7|11400.7|11401.3|11399.3|11402.7|11400.7|11401.3|11399.3|2
1655262310000|2022-06-15 03:05:10|11401.2|11399.2|11401.5|11399.5|11401.7|11399.7|11401.1|11399.1|3
1655262320000|2022-06-15 03:05:20|11401.6|11399.6|11401.3|11399.3|11402.7|11400.7|11401.3|11399.3|1
1655262330000|2022-06-15 03:05:30|11401.6|11399.6|11403.5|11401.5|11404|11402|11401.6|11399.6|3
1655262340000|2022-06-15 03:05:40|11403.6|11401.6|11405.7|11403.7|11405.8|11403.8|11403.6|11401.6|15
1655262350000|2022-06-15 03:05:50|11406|11404|11407|11405|11407.1|11405.1|11405.3|11403.3|9
1655262360000|2022-06-15 03:06:00|11406.8|11404.8|11404.6|11402.6|11407|11405|11404.5|11402.5|7
1655262370000|2022-06-15 03:06:10|11404.7|11402.7|11407.7|11405.7|11407.7|11405.7|11404.3|11402.3|12
1655262380000|2022-06-15 03:06:20|11407.8|11405.8|11407.6|11405.6|11408.6|11406.6|11407.3|11405.3|4
1655262390000|2022-06-15 03:06:30|11407.7|11405.7|11407|11405|11408.2|11406.2|11407|11405|4
1655262400000|2022-06-15 03:06:40|11406.7|11404.7|11408.3|11406.3|11409|11407|11406.7|11404.7|19
1655262410000|2022-06-15 03:06:50|11408.2|11406.2|11409.5|11407.5|11409.5|11407.5|11408.1|11406.1|54
1655262420000|2022-06-15 03:07:00|11409.3|11407.3|11409.7|11407.7|11410|11408|11409.1|11407.1|7
1655262430000|2022-06-15 03:07:10|11409.6|11407.6|11410.2|11408.2|11410.2|11408.2|11409.6|11407.6|4
1655262440000|2022-06-15 03:07:20|11410|11408|11409.7|11407.7|11410.2|11408.2|11409.5|11407.5|2
1655262450000|2022-06-15 03:07:30|11409.5|11407.5|11408.6|11406.6|11409.8|11407.8|11408.6|11406.6|11
1655262460000|2022-06-15 03:07:40|11407.7|11405.7|11409.1|11407.1|11410.7|11408.7|11407.3|11405.3|65
1655262470000|2022-06-15 03:07:50|11408.7|11406.7|11408.7|11406.7|11409.6|11407.6|11408.1|11406.1|12
1655262480000|2022-06-15 03:08:00|11408.6|11406.6|11408.3|11406.3|11408.8|11406.8|11408.3|11406.3|0
1655262490000|2022-06-15 03:08:10|11408.5|11406.5|11408.1|11406.1|11408.8|11406.8|11407.5|11405.5|6
1655262500000|2022-06-15 03:08:20|11408.2|11406.2|11407.5|11405.5|11408.2|11406.2|11407.2|11405.2|8
1655262510000|2022-06-15 03:08:30|11407.6|11405.6|11408.2|11406.2|11408.3|11406.3|11407.5|11405.5|6
1655262520000|2022-06-15 03:08:40|11408.1|11406.1|11408.2|11406.2|11408.3|11406.3|11408.1|11406.1|1
1655262530000|2022-06-15 03:08:50|11408.3|11406.3|11407.6|11405.6|11408.3|11406.3|11407.5|11405.5|5
1655262540000|2022-06-15 03:09:00|11407.5|11405.5|11407.5|11405.5|11407.5|11405.5|11407|11405|3
1655262550000|2022-06-15 03:09:10|11407.6|11405.6|11408|11406|11408.3|11406.3|11407.5|11405.5|19
1655262560000|2022-06-15 03:09:20|11407.7|11405.7|11408|11406|11408.1|11406.1|11407|11405|3
1655262570000|2022-06-15 03:09:30|11408.1|11406.1|11406.8|11404.8|11408.1|11406.1|11406.6|11404.6|5
1655262580000|2022-06-15 03:09:40|11406.7|11404.7|11405.2|11403.2|11406.7|11404.7|11405.2|11403.2|2
1655262590000|2022-06-15 03:09:50|11405|11403|11405.2|11403.2|11405.2|11403.2|11404.7|11402.7|1
1655262600000|2022-06-15 03:10:00|11405.3|11403.3|11404.5|11402.5|11405.3|11403.3|11404.5|11402.5|2
1655262610000|2022-06-15 03:10:10|11404.6|11402.6|11405.7|11403.7|11405.7|11403.7|11404.6|11402.6|3
1655262620000|2022-06-15 03:10:20|11405.8|11403.8|11408.2|11406.2|11408.2|11406.2|11405.8|11403.8|14
1655262630000|2022-06-15 03:10:30|11408.3|11406.3|11408|11406|11408.3|11406.3|11407.3|11405.3|22
1655262640000|2022-06-15 03:10:40|11407.8|11405.8|11407.1|11405.1|11408.1|11406.1|11407|11405|9
1655262650000|2022-06-15 03:10:50|11407|11405|11406.6|11404.6|11407|11405|11406.6|11404.6|8
1655262660000|2022-06-15 03:11:00|11406.7|11404.7|11408.1|11406.1|11408.1|11406.1|11406.7|11404.7|6
1655262670000|2022-06-15 03:11:10|11408|11406|11405.7|11403.7|11408|11406|11405.7|11403.7|4
1655262680000|2022-06-15 03:11:20|11405|11403|11405.7|11403.7|11405.7|11403.7|11405|11403|5
1655262690000|2022-06-15 03:11:30|11405.6|11403.6|11405.6|11403.6|11405.7|11403.7|11404.7|11402.7|2
1655262700000|2022-06-15 03:11:40|11405.5|11403.5|11406.6|11404.6|11407|11405|11405.1|11403.1|7
1655262710000|2022-06-15 03:11:50|11406.7|11404.7|11406.8|11404.8|11407.1|11405.1|11406.7|11404.7|0
1655262720000|2022-06-15 03:12:00|11406.7|11404.7|11408.6|11406.6|11408.6|11406.6|11406.6|11404.6|13
1655262730000|2022-06-15 03:12:10|11408.5|11406.5|11408.3|11406.3|11408.6|11406.6|11408.2|11406.2|2
1655262740000|2022-06-15 03:12:20|11408.5|11406.5|11409.2|11407.2|11409.2|11407.2|11407.5|11405.5|9
1655262750000|2022-06-15 03:12:30|11409.1|11407.1|11409.2|11407.2|11410.2|11408.2|11408.7|11406.7|22
1655262760000|2022-06-15 03:12:40|11409.1|11407.1|11408.5|11406.5|11409.2|11407.2|11408.2|11406.2|3
1655262770000|2022-06-15 03:12:50|11408.2|11406.2|11408.1|11406.1|11408.2|11406.2|11407.2|11405.2|1
1655262780000|2022-06-15 03:13:00|11407.6|11405.6|11408.1|11406.1|11408.8|11406.8|11407.6|11405.6|5
1655262790000|2022-06-15 03:13:10|11408.2|11406.2|11408.3|11406.3|11408.8|11406.8|11407.8|11405.8|2
1655262800000|2022-06-15 03:13:20|11408.2|11406.2|11410.6|11408.6|11410.6|11408.6|11408.1|11406.1|4
1655262810000|2022-06-15 03:13:30|11410.5|11408.5|11410.8|11408.8|11411|11409|11410.2|11408.2|1
1655262820000|2022-06-15 03:13:40|11410.7|11408.7|11410.8|11408.8|11410.8|11408.8|11410.5|11408.5|0
1655262830000|2022-06-15 03:13:50|11410.7|11408.7|11410.7|11408.7|11411.2|11409.2|11410.3|11408.3|2
1655262840000|2022-06-15 03:14:00|11410.6|11408.6|11411|11409|11411.6|11409.6|11410.5|11408.5|7
1655262850000|2022-06-15 03:14:10|11410.5|11408.5|11409|11407|11411|11409|11409|11407|12
1655262860000|2022-06-15 03:14:20|11408.8|11406.8|11408.8|11406.8|11409.5|11407.5|11408.3|11406.3|1
1655262870000|2022-06-15 03:14:30|11408.7|11406.7|11407.5|11405.5|11408.7|11406.7|11407.1|11405.1|1
1655262880000|2022-06-15 03:14:40|11408|11406|11408.7|11406.7|11410|11408|11407.6|11405.6|8
1655262890000|2022-06-15 03:14:50|11408.6|11406.6|11408.7|11406.7|11408.8|11406.8|11408.3|11406.3|3
1655262900000|2022-06-15 03:15:00|11410.6|11408.6|11411.6|11409.6|11411.6|11409.6|11410.3|11408.3|2
1655262910000|2022-06-15 03:15:10|11411.5|11409.5|11409.7|11407.7|11411.6|11409.6|11409.3|11407.3|5
1655262920000|2022-06-15 03:15:20|11409.6|11407.6|11410|11408|11410.1|11408.1|11409.5|11407.5|1
1655262930000|2022-06-15 03:15:30|11409.8|11407.8|11409.8|11407.8|11410.7|11408.7|11409.3|11407.3|7
1655262940000|2022-06-15 03:15:40|11410|11408|11408.7|11406.7|11410.6|11408.6|11408.7|11406.7|4
1655262950000|2022-06-15 03:15:50|11408.8|11406.8|11409|11407|11409.3|11407.3|11408.5|11406.5|3
1655262960000|2022-06-15 03:16:00|11408.8|11406.8|11410.5|11408.5|11410.7|11408.7|11408.8|11406.8|5
1655262970000|2022-06-15 03:16:10|11410.6|11408.6|11409.8|11407.8|11410.7|11408.7|11409.8|11407.8|3
1655262980000|2022-06-15 03:16:20|11409.7|11407.7|11409.3|11407.3|11409.7|11407.7|11409.2|11407.2|1
1655262990000|2022-06-15 03:16:30|11409.5|11407.5|11409.2|11407.2|11409.6|11407.6|11408.7|11406.7|2
1655263000000|2022-06-15 03:16:40|11409.1|11407.1|11409.5|11407.5|11409.6|11407.6|11408.8|11406.8|2
1655263010000|2022-06-15 03:16:50|11409.7|11407.7|11408.8|11406.8|11410.6|11408.6|11408.3|11406.3|23
1655263020000|2022-06-15 03:17:00|11409|11407|11408.8|11406.8|11409.8|11407.8|11408.6|11406.6|4
1655263030000|2022-06-15 03:17:10|11409.1|11407.1|11408.1|11406.1|11409.7|11407.7|11408.1|11406.1|5
1655263040000|2022-06-15 03:17:20|11407.8|11405.8|11405.2|11403.2|11407.8|11405.8|11405.2|11403.2|47
1655263050000|2022-06-15 03:17:30|11405.1|11403.1|11406.6|11404.6|11407|11405|11405.1|11403.1|3
1655263060000|2022-06-15 03:17:40|11406.7|11404.7|11404|11402|11406.7|11404.7|11403.7|11401.7|15
1655263070000|2022-06-15 03:17:50|11404.1|11402.1|11404|11402|11404.2|11402.2|11403.7|11401.7|3
1655263080000|2022-06-15 03:18:00|11404.2|11402.2|11404.2|11402.2|11404.6|11402.6|11404|11402|5
1655263090000|2022-06-15 03:18:10|11404.3|11402.3|11403.6|11401.6|11404.8|11402.8|11403.6|11401.6|11
1655263100000|2022-06-15 03:18:20|11403.2|11401.2|11403.5|11401.5|11404.5|11402.5|11403.1|11401.1|8
1655263110000|2022-06-15 03:18:30|11403.6|11401.6|11403.3|11401.3|11404.3|11402.3|11403.3|11401.3|7
1655263120000|2022-06-15 03:18:40|11402.7|11400.7|11401.7|11399.7|11403|11401|11401.7|11399.7|8
1655263130000|2022-06-15 03:18:50|11402|11400|11402.3|11400.3|11402.7|11400.7|11401|11399|26
1655263140000|2022-06-15 03:19:00|11402.5|11400.5|11403.2|11401.2|11403.5|11401.5|11402.5|11400.5|11
1655263150000|2022-06-15 03:19:10|11404.1|11402.1|11403.7|11401.7|11404.1|11402.1|11403.7|11401.7|2
1655263160000|2022-06-15 03:19:20|11403.5|11401.5|11404.8|11402.8|11404.8|11402.8|11403.3|11401.3|2
1655263170000|2022-06-15 03:19:30|11405|11403|11405.6|11403.6|11406|11404|11404.8|11402.8|14
1655263180000|2022-06-15 03:19:40|11404.7|11402.7|11406|11404|11406|11404|11404.7|11402.7|5
1655263190000|2022-06-15 03:19:50|11405.8|11403.8|11406.7|11404.7|11407.1|11405.1|11405.7|11403.7|0
1655263200000|2022-06-15 03:20:00|11406.8|11404.8|11406.2|11404.2|11407|11405|11405.7|11403.7|0
1655263210000|2022-06-15 03:20:10|11406.6|11404.6|11406.8|11404.8|11407.2|11405.2|11406.1|11404.1|6
1655263220000|2022-06-15 03:20:20|11406.7|11404.7|11403.8|11401.8|11406.7|11404.7|11403.8|11401.8|6
1655263230000|2022-06-15 03:20:30|11404|11402|11401.8|11399.8|11405.2|11403.2|11401.8|11399.8|16
1655263240000|2022-06-15 03:20:40|11401.7|11399.7|11400.5|11398.5|11402.7|11400.7|11400.5|11398.5|24
1655263250000|2022-06-15 03:20:50|11400.7|11398.7|11401.5|11399.5|11401.5|11399.5|11400.3|11398.3|13
1655263260000|2022-06-15 03:21:00|11401.6|11399.6|11399.3|11397.3|11402.3|11400.3|11399.1|11397.1|59
1655263270000|2022-06-15 03:21:10|11399.2|11397.2|11399.1|11397.1|11399.3|11397.3|11398.7|11396.7|13
1655263280000|2022-06-15 03:21:20|11398.8|11396.8|11398.8|11396.8|11399|11397|11397.5|11395.5|32
1655263290000|2022-06-15 03:21:30|11399|11397|11397.8|11395.8|11399.1|11397.1|11397.5|11395.5|9
1655263300000|2022-06-15 03:21:40|11397.7|11395.7|11398.5|11396.5|11398.5|11396.5|11397.5|11395.5|15
1655263310000|2022-06-15 03:21:50|11398.3|11396.3|11398|11396|11398.3|11396.3|11397.5|11395.5|7
1655263320000|2022-06-15 03:22:00|11398.1|11396.1|11397.7|11395.7|11398.8|11396.8|11397.6|11395.6|16
1655263330000|2022-06-15 03:22:10|11397.8|11395.8|11397.8|11395.8|11397.8|11395.8|11397.5|11395.5|33
1655263340000|2022-06-15 03:22:20|11397.5|11395.5|11396.2|11394.2|11397.6|11395.6|11396.2|11394.2|5
1655263350000|2022-06-15 03:22:30|11396.3|11394.3|11395.5|11393.5|11396.5|11394.5|11395.1|11393.1|13
1655263360000|2022-06-15 03:22:40|11395.6|11393.6|11396.1|11394.1|11396.2|11394.2|11395.6|11393.6|5
1655263370000|2022-06-15 03:22:50|11396.2|11394.2|11396.8|11394.8|11397.2|11395.2|11395.6|11393.6|39
1655263380000|2022-06-15 03:23:00|11397|11395|11396.2|11394.2|11397|11395|11396|11394|5
1655263390000|2022-06-15 03:23:10|11396.1|11394.1|11396.2|11394.2|11397|11395|11396|11394|12
1655263400000|2022-06-15 03:23:20|11396.1|11394.1|11395.7|11393.7|11396.2|11394.2|11395.5|11393.5|1
1655263410000|2022-06-15 03:23:30|11395.6|11393.6|11396.6|11394.6|11396.6|11394.6|11395.6|11393.6|6
1655263420000|2022-06-15 03:23:40|11396.3|11394.3|11396.6|11394.6|11396.8|11394.8|11396.3|11394.3|1
1655263430000|2022-06-15 03:23:50|11396.5|11394.5|11396.6|11394.6|11396.6|11394.6|11396.2|11394.2|4
1655263440000|2022-06-15 03:24:00|11397|11395|11398.6|11396.6|11398.8|11396.8|11396.7|11394.7|3
1655263450000|2022-06-15 03:24:10|11398.5|11396.5|11399|11397|11400.2|11398.2|11397.8|11395.8|25
1655263460000|2022-06-15 03:24:20|11399.1|11397.1|11399.8|11397.8|11400.3|11398.3|11398.8|11396.8|9
1655263470000|2022-06-15 03:24:30|11399.7|11397.7|11400.5|11398.5|11400.6|11398.6|11399.2|11397.2|4
1655263480000|2022-06-15 03:24:40|11399.8|11397.8|11400|11398|11400.3|11398.3|11399.8|11397.8|4
1655263490000|2022-06-15 03:24:50|11399.6|11397.6|11399.7|11397.7|11399.8|11397.8|11398.2|11396.2|9
1655263500000|2022-06-15 03:25:00|11399.3|11397.3|11398.7|11396.7|11399.7|11397.7|11398.7|11396.7|14
1655263510000|2022-06-15 03:25:10|11398.6|11396.6|11394.2|11392.2|11398.6|11396.6|11394.1|11392.1|32
1655263520000|2022-06-15 03:25:20|11394.3|11392.3|11394.5|11392.5|11395|11393|11394|11392|10
1655263530000|2022-06-15 03:25:30|11394.6|11392.6|11395.1|11393.1|11395.1|11393.1|11394.6|11392.6|4
1655263540000|2022-06-15 03:25:40|11394.7|11392.7|11394.6|11392.6|11395.2|11393.2|11394.5|11392.5|6
1655263550000|2022-06-15 03:25:50|11394.8|11392.8|11394.7|11392.7|11394.8|11392.8|11394.3|11392.3|4
1655263560000|2022-06-15 03:26:00|11394.8|11392.8|11394.5|11392.5|11395.1|11393.1|11394.5|11392.5|4
1655263570000|2022-06-15 03:26:10|11394.6|11392.6|11396.1|11394.1|11396.1|11394.1|11394.6|11392.6|5
1655263580000|2022-06-15 03:26:20|11396.2|11394.2|11395.5|11393.5|11396.2|11394.2|11395.3|11393.3|0
1655263590000|2022-06-15 03:26:30|11395.3|11393.3|11396.1|11394.1|11396.5|11394.5|11394.8|11392.8|4
1655263600000|2022-06-15 03:26:40|11396.3|11394.3|11395.6|11393.6|11396.5|11394.5|11395.6|11393.6|3
1655263610000|2022-06-15 03:26:50|11394.7|11392.7|11394.2|11392.2|11394.7|11392.7|11393.8|11391.8|16
1655263620000|2022-06-15 03:27:00|11394.3|11392.3|11394.8|11392.8|11394.8|11392.8|11394|11392|3
1655263630000|2022-06-15 03:27:10|11394.7|11392.7|11397.5|11395.5|11397.5|11395.5|11394.7|11392.7|10
1655263640000|2022-06-15 03:27:20|11397.7|11395.7|11396.7|11394.7|11398.2|11396.2|11396.1|11394.1|10
1655263650000|2022-06-15 03:27:30|11396.8|11394.8|11396.3|11394.3|11397.2|11395.2|11396|11394|2
1655263660000|2022-06-15 03:27:40|11396.5|11394.5|11395.2|11393.2|11396.7|11394.7|11395.2|11393.2|18
1655263670000|2022-06-15 03:27:50|11395.3|11393.3|11394.5|11392.5|11395.5|11393.5|11394.5|11392.5|3
1655263680000|2022-06-15 03:28:00|11394.6|11392.6|11394.7|11392.7|11395.5|11393.5|11394.6|11392.6|2
1655263690000|2022-06-15 03:28:10|11394.8|11392.8|11394.6|11392.6|11395.1|11393.1|11394.3|11392.3|7
1655263700000|2022-06-15 03:28:20|11394.5|11392.5|11395|11393|11395.1|11393.1|11393.6|11391.6|6
1655263710000|2022-06-15 03:28:30|11395.1|11393.1|11394.1|11392.1|11395.3|11393.3|11394|11392|6
1655263720000|2022-06-15 03:28:40|11394|11392|11394.5|11392.5|11394.5|11392.5|11394|11392|4
1655263730000|2022-06-15 03:28:50|11394.3|11392.3|11395.2|11393.2|11395.3|11393.3|11394.3|11392.3|3
1655263740000|2022-06-15 03:29:00|11395.3|11393.3|11401|11399|11401|11399|11395.2|11393.2|33
1655263750000|2022-06-15 03:29:10|11400.8|11398.8|11399.5|11397.5|11401.2|11399.2|11399.2|11397.2|15
1655263760000|2022-06-15 03:29:20|11398.7|11396.7|11399|11397|11399.3|11397.3|11398.3|11396.3|7
1655263770000|2022-06-15 03:29:30|11399.3|11397.3|11399.3|11397.3|11399.3|11397.3|11399|11397|1
1655263780000|2022-06-15 03:29:40|11399.5|11397.5|11399.8|11397.8|11400|11398|11399.5|11397.5|0
1655263790000|2022-06-15 03:29:50|11399.7|11397.7|11400.8|11398.8|11401|11399|11399.7|11397.7|5
1655263800000|2022-06-15 03:30:00|11401|11399|11398.7|11396.7|11401|11399|11398.3|11396.3|5
1655263810000|2022-06-15 03:30:10|11398.6|11396.6|11396.5|11394.5|11398.7|11396.7|11396.3|11394.3|5
1655263820000|2022-06-15 03:30:20|11396.3|11394.3|11396.3|11394.3|11396.3|11394.3|11394.5|11392.5|11
1655263830000|2022-06-15 03:30:30|11396.1|11394.1|11396.1|11394.1|11396.3|11394.3|11395.5|11393.5|3
1655263840000|2022-06-15 03:30:40|11396|11394|11396.8|11394.8|11397.2|11395.2|11395.7|11393.7|1
1655263850000|2022-06-15 03:30:50|11397.2|11395.2|11398|11396|11398.3|11396.3|11397.1|11395.1|5
1655263860000|2022-06-15 03:31:00|11397.8|11395.8|11398.2|11396.2|11398.3|11396.3|11397.8|11395.8|0
1655263870000|2022-06-15 03:31:10|11397.6|11395.6|11397.3|11395.3|11397.7|11395.7|11397.2|11395.2|1
1655263880000|2022-06-15 03:31:20|11397.5|11395.5|11397.1|11395.1|11397.6|11395.6|11397.1|11395.1|0
1655263890000|2022-06-15 03:31:30|11396.8|11394.8|11396.7|11394.7|11397.1|11395.1|11396.1|11394.1|19
1655263900000|2022-06-15 03:31:40|11396.6|11394.6|11396.7|11394.7|11396.8|11394.8|11396.3|11394.3|1
1655263910000|2022-06-15 03:31:50|11396.3|11394.3|11396.3|11394.3|11396.7|11394.7|11395.7|11393.7|2
1655263920000|2022-06-15 03:32:00|11396.2|11394.2|11396.1|11394.1|11396.2|11394.2|11395.8|11393.8|0
1655263930000|2022-06-15 03:32:10|11396|11394|11395.7|11393.7|11396|11394|11395.7|11393.7|1
1655263940000|2022-06-15 03:32:20|11396.1|11394.1|11396.3|11394.3|11397.1|11395.1|11396.1|11394.1|5
1655263950000|2022-06-15 03:32:30|11396.2|11394.2|11397.5|11395.5|11397.5|11395.5|11396.2|11394.2|0
1655263960000|2022-06-15 03:32:40|11397.3|11395.3|11395.2|11393.2|11397.5|11395.5|11395.2|11393.2|5
1655263970000|2022-06-15 03:32:50|11395.3|11393.3|11396.3|11394.3|11396.6|11394.6|11395.2|11393.2|1
1655263980000|2022-06-15 03:33:00|11396.2|11394.2|11396.8|11394.8|11397.2|11395.2|11395.8|11393.8|7
1655263990000|2022-06-15 03:33:10|11396.7|11394.7|11397.2|11395.2|11397.3|11395.3|11396.1|11394.1|1
1655264000000|2022-06-15 03:33:20|11397.1|11395.1|11396.8|11394.8|11397.3|11395.3|11396.6|11394.6|3
1655264010000|2022-06-15 03:33:30|11396.7|11394.7|11397.6|11395.6|11397.6|11395.6|11396.6|11394.6|1
1655264020000|2022-06-15 03:33:40|11397.3|11395.3|11395.8|11393.8|11397.3|11395.3|11395.7|11393.7|2
1655264030000|2022-06-15 03:33:50|11395.7|11393.7|11394.7|11392.7|11396|11394|11394.6|11392.6|6
1655264040000|2022-06-15 03:34:00|11394.6|11392.6|11393.7|11391.7|11395|11393|11393.2|11391.2|15
1655264050000|2022-06-15 03:34:10|11393.6|11391.6|11393.7|11391.7|11393.7|11391.7|11393.1|11391.1|4
1655264060000|2022-06-15 03:34:20|11393.5|11391.5|11395.2|11393.2|11395.6|11393.6|11393.5|11391.5|10
1655264070000|2022-06-15 03:34:30|11395.3|11393.3|11395.7|11393.7|11396|11394|11395.2|11393.2|2
1655264080000|2022-06-15 03:34:40|11395.6|11393.6|11394.5|11392.5|11395.6|11393.6|11394.5|11392.5|2
1655264090000|2022-06-15 03:34:50|11394.6|11392.6|11394.3|11392.3|11395.5|11393.5|11394.2|11392.2|2
1655264100000|2022-06-15 03:35:00|11394.2|11392.2|11395.5|11393.5|11395.6|11393.6|11392.3|11390.3|8
1655264110000|2022-06-15 03:35:10|11395.3|11393.3|11394|11392|11395.3|11393.3|11394|11392|1
1655264120000|2022-06-15 03:35:20|11393.8|11391.8|11393.6|11391.6|11394|11392|11393.3|11391.3|2
1655264130000|2022-06-15 03:35:30|11393.5|11391.5|11393|11391|11393.5|11391.5|11392.7|11390.7|7
1655264140000|2022-06-15 03:35:40|11392.7|11390.7|11392.7|11390.7|11392.7|11390.7|11391.7|11389.7|17
1655264150000|2022-06-15 03:35:50|11392.6|11390.6|11390.8|11388.8|11392.6|11390.6|11390.5|11388.5|16
1655264160000|2022-06-15 03:36:00|11390.7|11388.7|11390.6|11388.6|11390.8|11388.8|11390.5|11388.5|9
1655264170000|2022-06-15 03:36:10|11390.5|11388.5|11389.6|11387.6|11390.8|11388.8|11389.5|11387.5|29
1655264180000|2022-06-15 03:36:20|11389.5|11387.5|11389.1|11387.1|11389.5|11387.5|11388.7|11386.7|45
1655264190000|2022-06-15 03:36:30|11389.2|11387.2|11389.8|11387.8|11390.6|11388.6|11389.1|11387.1|9
1655264200000|2022-06-15 03:36:40|11389.7|11387.7|11389.2|11387.2|11392|11390|11388.6|11386.6|43
1655264210000|2022-06-15 03:36:50|11389.3|11387.3|11388.7|11386.7|11390.2|11388.2|11388.6|11386.6|15
1655264220000|2022-06-15 03:37:00|11388.6|11386.6|11387.7|11385.7|11388.6|11386.6|11386.7|11384.7|29
1655264230000|2022-06-15 03:37:10|11387.6|11385.6|11387.5|11385.5|11388|11386|11387.5|11385.5|4
1655264240000|2022-06-15 03:37:20|11387.3|11385.3|11387.2|11385.2|11387.5|11385.5|11386.7|11384.7|12
1655264250000|2022-06-15 03:37:30|11387.1|11385.1|11386.3|11384.3|11387.2|11385.2|11386.2|11384.2|9
1655264260000|2022-06-15 03:37:40|11386.2|11384.2|11386.7|11384.7|11387.3|11385.3|11386.1|11384.1|26
1655264270000|2022-06-15 03:37:50|11387|11385|11388.5|11386.5|11389.5|11387.5|11387|11385|36
1655264280000|2022-06-15 03:38:00|11388.7|11386.7|11390.2|11388.2|11390.7|11388.7|11388.5|11386.5|25
1655264290000|2022-06-15 03:38:10|11390.1|11388.1|11390.5|11388.5|11391.1|11389.1|11390|11388|4
1655264300000|2022-06-15 03:38:20|11390.6|11388.6|11390.3|11388.3|11391|11389|11390.3|11388.3|5
1655264310000|2022-06-15 03:38:30|11390.5|11388.5|11389.5|11387.5|11390.5|11388.5|11389.2|11387.2|2
1655264320000|2022-06-15 03:38:40|11389.3|11387.3|11389.2|11387.2|11389.5|11387.5|11388.7|11386.7|26
1655264330000|2022-06-15 03:38:50|11389.3|11387.3|11389.5|11387.5|11389.6|11387.6|11388.7|11386.7|3
1655264340000|2022-06-15 03:39:00|11389.3|11387.3|11390.1|11388.1|11390.1|11388.1|11389.1|11387.1|10
1655264350000|2022-06-15 03:39:10|11390|11388|11391.5|11389.5|11391.5|11389.5|11389.7|11387.7|6
1655264360000|2022-06-15 03:39:20|11391|11389|11391.2|11389.2|11391.2|11389.2|11390.5|11388.5|9
1655264370000|2022-06-15 03:39:30|11391.1|11389.1|11390.2|11388.2|11391.1|11389.1|11390.1|11388.1|4
1655264380000|2022-06-15 03:39:40|11390.3|11388.3|11390.2|11388.2|11391.2|11389.2|11390.2|11388.2|4
1655264390000|2022-06-15 03:39:50|11390.3|11388.3|11390.2|11388.2|11390.3|11388.3|11390.2|11388.2|0
1655264400000|2022-06-15 03:40:00|11390.1|11388.1|11389.7|11387.7|11390.1|11388.1|11389.5|11387.5|2
1655264410000|2022-06-15 03:40:10|11389.8|11387.8|11390|11388|11390.3|11388.3|11389.7|11387.7|1
1655264420000|2022-06-15 03:40:20|11389.8|11387.8|11389.5|11387.5|11390|11388|11389.2|11387.2|7
1655264430000|2022-06-15 03:40:30|11389.3|11387.3|11388.5|11386.5|11389.6|11387.6|11388.3|11386.3|17
1655264440000|2022-06-15 03:40:40|11388.6|11386.6|11388.7|11386.7|11389.1|11387.1|11388.6|11386.6|8
1655264450000|2022-06-15 03:40:50|11388.8|11386.8|11390.7|11388.7|11390.8|11388.8|11388.3|11386.3|26
1655264460000|2022-06-15 03:41:00|11390.5|11388.5|11391.2|11389.2|11391.5|11389.5|11390.1|11388.1|10
1655264470000|2022-06-15 03:41:10|11391.6|11389.6|11390.7|11388.7|11391.6|11389.6|11390.6|11388.6|7
1655264480000|2022-06-15 03:41:20|11390.6|11388.6|11389.2|11387.2|11390.7|11388.7|11389.2|11387.2|4
1655264490000|2022-06-15 03:41:30|11388.8|11386.8|11389.3|11387.3|11389.5|11387.5|11388.8|11386.8|5
1655264500000|2022-06-15 03:41:40|11389.2|11387.2|11389.6|11387.6|11389.7|11387.7|11388.2|11386.2|13
1655264510000|2022-06-15 03:41:50|11389.5|11387.5|11389.2|11387.2|11389.8|11387.8|11388.5|11386.5|5
1655264520000|2022-06-15 03:42:00|11389.1|11387.1|11387.7|11385.7|11389.2|11387.2|11387.7|11385.7|22
1655264530000|2022-06-15 03:42:10|11388.3|11386.3|11390.5|11388.5|11390.5|11388.5|11388.1|11386.1|29
1655264540000|2022-06-15 03:42:20|11390.3|11388.3|11390.8|11388.8|11391.3|11389.3|11390.2|11388.2|3
1655264550000|2022-06-15 03:42:30|11391|11389|11389.5|11387.5|11391|11389|11389.3|11387.3|4
1655264560000|2022-06-15 03:42:40|11389.7|11387.7|11390.5|11388.5|11391|11389|11389.6|11387.6|6
1655264570000|2022-06-15 03:42:50|11390.8|11388.8|11390.6|11388.6|11391.1|11389.1|11390.5|11388.5|3
1655264580000|2022-06-15 03:43:00|11390.5|11388.5|11390.8|11388.8|11391|11389|11389.5|11387.5|4
1655264590000|2022-06-15 03:43:10|11389.8|11387.8|11389.6|11387.6|11390.5|11388.5|11389.5|11387.5|5
1655264600000|2022-06-15 03:43:20|11389.5|11387.5|11390|11388|11390|11388|11389.3|11387.3|0
1655264610000|2022-06-15 03:43:30|11389.8|11387.8|11389.7|11387.7|11390|11388|11389.5|11387.5|1
1655264620000|2022-06-15 03:43:40|11389.6|11387.6|11390.2|11388.2|11390.2|11388.2|11389.6|11387.6|1
1655264630000|2022-06-15 03:43:50|11390|11388|11391|11389|11391.2|11389.2|11390|11388|4
1655264640000|2022-06-15 03:44:00|11390.2|11388.2|11390|11388|11390.6|11388.6|11390|11388|1
1655264650000|2022-06-15 03:44:10|11389.8|11387.8|11389.5|11387.5|11390|11388|11389.3|11387.3|8
1655264660000|2022-06-15 03:44:20|11389.3|11387.3|11388.3|11386.3|11389.3|11387.3|11388.3|11386.3|2
1655264670000|2022-06-15 03:44:30|11387.7|11385.7|11388.1|11386.1|11388.3|11386.3|11387.7|11385.7|3
1655264680000|2022-06-15 03:44:40|11388|11386|11388.7|11386.7|11389.1|11387.1|11388|11386|5
1655264690000|2022-06-15 03:44:50|11388.8|11386.8|11390|11388|11390.2|11388.2|11388.8|11386.8|0
1655264700000|2022-06-15 03:45:00|11390.2|11388.2|11389|11387|11390.2|11388.2|11388.7|11386.7|10
1655264710000|2022-06-15 03:45:10|11389.1|11387.1|11391.2|11389.2|11391.3|11389.3|11389.1|11387.1|16
1655264720000|2022-06-15 03:45:20|11391|11389|11390.5|11388.5|11391|11389|11390.2|11388.2|2
1655264730000|2022-06-15 03:45:30|11390.6|11388.6|11388.7|11386.7|11390.6|11388.6|11388.6|11386.6|5
1655264740000|2022-06-15 03:45:40|11388.8|11386.8|11388|11386|11389.1|11387.1|11388|11386|2
1655264750000|2022-06-15 03:45:50|11388.1|11386.1|11388.5|11386.5|11388.5|11386.5|11387.8|11385.8|9
1655264760000|2022-06-15 03:46:00|11388.3|11386.3|11388.5|11386.5|11388.5|11386.5|11388|11386|1
1655264770000|2022-06-15 03:46:10|11388.3|11386.3|11388.1|11386.1|11388.6|11386.6|11387.8|11385.8|10
1655264780000|2022-06-15 03:46:20|11387.8|11385.8|11388.5|11386.5|11389|11387|11387.8|11385.8|15
1655264790000|2022-06-15 03:46:30|11388.7|11386.7|11388.8|11386.8|11389|11387|11388.5|11386.5|5
1655264800000|2022-06-15 03:46:40|11389|11387|11389|11387|11389.2|11387.2|11388.8|11386.8|3
1655264810000|2022-06-15 03:46:50|11388.7|11386.7|11388.3|11386.3|11388.7|11386.7|11388.3|11386.3|3
1655264820000|2022-06-15 03:47:00|11388.5|11386.5|11388.5|11386.5|11389|11387|11388.5|11386.5|6
1655264830000|2022-06-15 03:47:10|11388.3|11386.3|11389|11387|11389.1|11387.1|11388.3|11386.3|2
1655264840000|2022-06-15 03:47:20|11388.3|11386.3|11389.8|11387.8|11389.8|11387.8|11388.3|11386.3|6
1655264850000|2022-06-15 03:47:30|11389.7|11387.7|11392|11390|11392.1|11390.1|11389.5|11387.5|6
1655264860000|2022-06-15 03:47:40|11391.7|11389.7|11392|11390|11392.2|11390.2|11390.7|11388.7|12
1655264870000|2022-06-15 03:47:50|11391.3|11389.3|11391|11389|11392.2|11390.2|11391|11389|17
1655264880000|2022-06-15 03:48:00|11390.8|11388.8|11388.7|11386.7|11390.8|11388.8|11388.7|11386.7|3
1655264890000|2022-06-15 03:48:10|11388.8|11386.8|11388.8|11386.8|11389|11387|11388.8|11386.8|5
1655264900000|2022-06-15 03:48:20|11389|11387|11388.7|11386.7|11389.2|11387.2|11388.7|11386.7|4
1655264910000|2022-06-15 03:48:30|11388.1|11386.1|11389.2|11387.2|11389.2|11387.2|11387.3|11385.3|13
1655264920000|2022-06-15 03:48:40|11389.1|11387.1|11388.3|11386.3|11389.5|11387.5|11388.3|11386.3|0
1655264930000|2022-06-15 03:48:50|11388.5|11386.5|11388.8|11386.8|11388.8|11386.8|11388.3|11386.3|1
1655264940000|2022-06-15 03:49:00|11388.7|11386.7|11389.3|11387.3|11389.5|11387.5|11388.3|11386.3|4
1655264950000|2022-06-15 03:49:10|11389.5|11387.5|11389.2|11387.2|11389.5|11387.5|11389|11387|2
1655264960000|2022-06-15 03:49:20|11389.1|11387.1|11390|11388|11390|11388|11389.1|11387.1|2
1655264970000|2022-06-15 03:49:30|11389.8|11387.8|11392.8|11390.8|11393.1|11391.1|11389.8|11387.8|33
1655264980000|2022-06-15 03:49:40|11391.7|11389.7|11391.7|11389.7|11392.5|11390.5|11391.6|11389.6|2
1655264990000|2022-06-15 03:49:50|11391.6|11389.6|11391.3|11389.3|11391.6|11389.6|11391.2|11389.2|0
1655265000000|2022-06-15 03:50:00|11391.2|11389.2|11391.5|11389.5|11391.5|11389.5|11391.1|11389.1|5
1655265010000|2022-06-15 03:50:10|11391.3|11389.3|11391.5|11389.5|11391.8|11389.8|11391.2|11389.2|9
1655265020000|2022-06-15 03:50:20|11391.2|11389.2|11391|11389|11391.2|11389.2|11390.7|11388.7|0
1655265030000|2022-06-15 03:50:30|11391.1|11389.1|11391|11389|11391.1|11389.1|11390.5|11388.5|1
1655265040000|2022-06-15 03:50:40|11390.8|11388.8|11390.1|11388.1|11390.8|11388.8|11390.1|11388.1|1
1655265050000|2022-06-15 03:50:50|11389.7|11387.7|11390|11388|11390|11388|11389.7|11387.7|14
1655265060000|2022-06-15 03:51:00|11390.1|11388.1|11390|11388|11390.1|11388.1|11389.7|11387.7|1
1655265070000|2022-06-15 03:51:10|11390.1|11388.1|11389.7|11387.7|11390.1|11388.1|11389.3|11387.3|3
1655265080000|2022-06-15 03:51:20|11389.6|11387.6|11390.1|11388.1|11390.1|11388.1|11389.3|11387.3|0
1655265090000|2022-06-15 03:51:30|11389.6|11387.6|11389.3|11387.3|11389.6|11387.6|11389.3|11387.3|1
1655265100000|2022-06-15 03:51:40|11388.7|11386.7|11389.2|11387.2|11389.2|11387.2|11388.7|11386.7|2
1655265110000|2022-06-15 03:51:50|11389.1|11387.1|11388.3|11386.3|11389.1|11387.1|11388.3|11386.3|8
1655265120000|2022-06-15 03:52:00|11388.5|11386.5|11388.5|11386.5|11388.6|11386.6|11388.2|11386.2|1
1655265130000|2022-06-15 03:52:10|11388.3|11386.3|11387.5|11385.5|11388.5|11386.5|11387.2|11385.2|8
1655265140000|2022-06-15 03:52:20|11387.3|11385.3|11387.2|11385.2|11387.5|11385.5|11387.1|11385.1|2
1655265150000|2022-06-15 03:52:30|11387.1|11385.1|11387.2|11385.2|11387.6|11385.6|11387.1|11385.1|8
1655265160000|2022-06-15 03:52:40|11387.3|11385.3|11387.2|11385.2|11387.3|11385.3|11387.2|11385.2|0
1655265170000|2022-06-15 03:52:50|11387.3|11385.3|11387.2|11385.2|11387.3|11385.3|11387.2|11385.2|7
1655265180000|2022-06-15 03:53:00|11387.1|11385.1|11388|11386|11388.3|11386.3|11387.1|11385.1|17
1655265190000|2022-06-15 03:53:10|11387.5|11385.5|11387.3|11385.3|11388.1|11386.1|11387.2|11385.2|9
1655265200000|2022-06-15 03:53:20|11387.5|11385.5|11387.3|11385.3|11387.5|11385.5|11387.3|11385.3|0
1655265210000|2022-06-15 03:53:30|11387.1|11385.1|11386.5|11384.5|11387.1|11385.1|11386.3|11384.3|3
1655265220000|2022-06-15 03:53:40|11386.6|11384.6|11387.6|11385.6|11387.7|11385.7|11386.3|11384.3|6
1655265230000|2022-06-15 03:53:50|11387.5|11385.5|11382.6|11380.6|11387.5|11385.5|11382.6|11380.6|46
1655265240000|2022-06-15 03:54:00|11382.5|11380.5|11381.7|11379.7|11382.7|11380.7|11381.7|11379.7|23
1655265250000|2022-06-15 03:54:10|11381.5|11379.5|11382.5|11380.5|11382.5|11380.5|11381.5|11379.5|9
1655265260000|2022-06-15 03:54:20|11382.3|11380.3|11382.1|11380.1|11382.3|11380.3|11381.8|11379.8|2
1655265270000|2022-06-15 03:54:30|11382|11380|11382.1|11380.1|11382.3|11380.3|11382|11380|4
1655265280000|2022-06-15 03:54:40|11382.2|11380.2|11383.6|11381.6|11384.1|11382.1|11382.2|11380.2|23
1655265290000|2022-06-15 03:54:50|11384.1|11382.1|11383.6|11381.6|11384.1|11382.1|11383.5|11381.5|4
1655265300000|2022-06-15 03:55:00|11383.5|11381.5|11385.2|11383.2|11385.3|11383.3|11383.5|11381.5|20
1655265310000|2022-06-15 03:55:10|11385|11383|11385.3|11383.3|11385.3|11383.3|11385|11383|6
1655265320000|2022-06-15 03:55:20|11386.2|11384.2|11386.5|11384.5|11386.8|11384.8|11386.1|11384.1|14
1655265330000|2022-06-15 03:55:30|11386.6|11384.6|11386.6|11384.6|11387.1|11385.1|11386.2|11384.2|13
1655265340000|2022-06-15 03:55:40|11386.5|11384.5|11386.3|11384.3|11386.6|11384.6|11386.2|11384.2|2
1655265350000|2022-06-15 03:55:50|11386.2|11384.2|11385.8|11383.8|11386.2|11384.2|11385.2|11383.2|5
1655265360000|2022-06-15 03:56:00|11385.3|11383.3|11384.5|11382.5|11385.7|11383.7|11384.5|11382.5|7
1655265370000|2022-06-15 03:56:10|11384.3|11382.3|11385|11383|11385|11383|11384.2|11382.2|14
1655265380000|2022-06-15 03:56:20|11384.8|11382.8|11385.3|11383.3|11385.6|11383.6|11384.7|11382.7|4
1655265390000|2022-06-15 03:56:30|11385.5|11383.5|11386.3|11384.3|11386.5|11384.5|11385.5|11383.5|3
1655265400000|2022-06-15 03:56:40|11386.2|11384.2|11384.5|11382.5|11386.2|11384.2|11384.5|11382.5|6
1655265410000|2022-06-15 03:56:50|11384.3|11382.3|11384.7|11382.7|11385|11383|11384.1|11382.1|9
1655265420000|2022-06-15 03:57:00|11384.6|11382.6|11384.7|11382.7|11385.7|11383.7|11384.5|11382.5|25
1655265430000|2022-06-15 03:57:10|11384.8|11382.8|11383.7|11381.7|11384.8|11382.8|11383.7|11381.7|1
1655265440000|2022-06-15 03:57:20|11383.6|11381.6|11383.2|11381.2|11383.7|11381.7|11382.3|11380.3|3
1655265450000|2022-06-15 03:57:30|11383.1|11381.1|11382.1|11380.1|11383.1|11381.1|11381.8|11379.8|4
1655265460000|2022-06-15 03:57:40|11382|11380|11382.3|11380.3|11382.5|11380.5|11382|11380|2
1655265470000|2022-06-15 03:57:50|11382.5|11380.5|11382|11380|11382.5|11380.5|11382|11380|1
1655265480000|2022-06-15 03:58:00|11381.8|11379.8|11382.2|11380.2|11382.2|11380.2|11381.8|11379.8|4
1655265490000|2022-06-15 03:58:10|11382.1|11380.1|11381.8|11379.8|11382.2|11380.2|11381.1|11379.1|26
1655265500000|2022-06-15 03:58:20|11381.7|11379.7|11379.1|11377.1|11381.7|11379.7|11378.5|11376.5|62
1655265510000|2022-06-15 03:58:30|11378.7|11376.7|11379|11377|11379.1|11377.1|11378.3|11376.3|8
1655265520000|2022-06-15 03:58:40|11378.8|11376.8|11380.1|11378.1|11380.1|11378.1|11378.8|11376.8|5
1655265530000|2022-06-15 03:58:50|11380|11378|11378.6|11376.6|11380|11378|11378.6|11376.6|6
1655265540000|2022-06-15 03:59:00|11378.3|11376.3|11378.3|11376.3|11378.6|11376.6|11378.3|11376.3|10
1655265550000|2022-06-15 03:59:10|11378.2|11376.2|11377.3|11375.3|11378.3|11376.3|11377.3|11375.3|19
1655265560000|2022-06-15 03:59:20|11377.6|11375.6|11377.5|11375.5|11377.6|11375.6|11377.3|11375.3|12
1655265570000|2022-06-15 03:59:30|11377.3|11375.3|11377|11375|11377.6|11375.6|11376.6|11374.6|35
1655265580000|2022-06-15 03:59:40|11377.1|11375.1|11377|11375|11377.3|11375.3|11376.8|11374.8|5
1655265590000|2022-06-15 03:59:50|11376.8|11374.8|11377.2|11375.2|11377.2|11375.2|11376.7|11374.7|6
1655265600000|2022-06-15 04:00:00|11377.1|11375.1|11378.2|11376.2|11378.3|11376.3|11376.7|11374.7|13
1655265610000|2022-06-15 04:00:10|11378.3|11376.3|11378.5|11376.5|11378.6|11376.6|11377.7|11375.7|7
1655265620000|2022-06-15 04:00:20|11378.3|11376.3|11379.5|11377.5|11379.7|11377.7|11378.3|11376.3|3
1655265630000|2022-06-15 04:00:30|11379.2|11377.2|11379.2|11377.2|11379.7|11377.7|11379.1|11377.1|24
1655265640000|2022-06-15 04:00:40|11379|11377|11378.7|11376.7|11379.3|11377.3|11378.2|11376.2|13
1655265650000|2022-06-15 04:00:50|11378.8|11376.8|11378.8|11376.8|11378.8|11376.8|11378|11376|12
1655265660000|2022-06-15 04:01:00|11378.3|11376.3|11377.5|11375.5|11378.5|11376.5|11377.2|11375.2|7
1655265670000|2022-06-15 04:01:10|11377.3|11375.3|11377.2|11375.2|11377.6|11375.6|11377.1|11375.1|4
1655265680000|2022-06-15 04:01:20|11377.3|11375.3|11377.1|11375.1|11377.5|11375.5|11377.1|11375.1|3
1655265690000|2022-06-15 04:01:30|11376.7|11374.7|11376|11374|11376.7|11374.7|11375.5|11373.5|9
1655265700000|2022-06-15 04:01:40|11376.1|11374.1|11375.8|11373.8|11376.1|11374.1|11375.5|11373.5|1
1655265710000|2022-06-15 04:01:50|11375.6|11373.6|11375.2|11373.2|11375.6|11373.6|11375.1|11373.1|10
1655265720000|2022-06-15 04:02:00|11375.1|11373.1|11375.5|11373.5|11375.8|11373.8|11375.1|11373.1|5
1655265730000|2022-06-15 04:02:10|11375.6|11373.6|11376.7|11374.7|11377.2|11375.2|11375.5|11373.5|7
1655265740000|2022-06-15 04:02:20|11376.8|11374.8|11377.8|11375.8|11378|11376|11376.5|11374.5|3
1655265750000|2022-06-15 04:02:30|11377.7|11375.7|11377.5|11375.5|11378|11376|11377|11375|11
1655265760000|2022-06-15 04:02:40|11377.6|11375.6|11376.7|11374.7|11377.7|11375.7|11376.7|11374.7|1
1655265770000|2022-06-15 04:02:50|11377.1|11375.1|11376.7|11374.7|11377.1|11375.1|11376.6|11374.6|2
1655265780000|2022-06-15 04:03:00|11376.8|11374.8|11377.8|11375.8|11378|11376|11376.5|11374.5|4
1655265790000|2022-06-15 04:03:10|11377.7|11375.7|11377.5|11375.5|11377.7|11375.7|11377.3|11375.3|3
1655265800000|2022-06-15 04:03:20|11377.3|11375.3|11377.2|11375.2|11377.6|11375.6|11376.8|11374.8|2
1655265810000|2022-06-15 04:03:30|11377.1|11375.1|11377|11375|11377.3|11375.3|11377|11375|1
1655265820000|2022-06-15 04:03:40|11377.1|11375.1|11377.1|11375.1|11377.1|11375.1|11377|11375|0
1655265830000|2022-06-15 04:03:50|11377|11375|11377.1|11375.1|11377.1|11375.1|11377|11375|0
1655265840000|2022-06-15 04:04:00|11377|11375|11376.8|11374.8|11377.1|11375.1|11376.8|11374.8|0
1655265850000|2022-06-15 04:04:10|11376.7|11374.7|11377.5|11375.5|11377.6|11375.6|11376.7|11374.7|1
1655265860000|2022-06-15 04:04:20|11377.3|11375.3|11378|11376|11378|11376|11377.2|11375.2|4
1655265870000|2022-06-15 04:04:30|11378.3|11376.3|11379.5|11377.5|11380|11378|11378.3|11376.3|21
1655265880000|2022-06-15 04:04:40|11379.6|11377.6|11379|11377|11379.8|11377.8|11378.7|11376.7|9
1655265890000|2022-06-15 04:04:50|11378.8|11376.8|11378.6|11376.6|11379.1|11377.1|11378.5|11376.5|6
1655265900000|2022-06-15 04:05:00|11378.7|11376.7|11379.5|11377.5|11379.5|11377.5|11378.5|11376.5|2
1655265910000|2022-06-15 04:05:10|11379.6|11377.6|11380.7|11378.7|11380.8|11378.8|11379.6|11377.6|31
1655265920000|2022-06-15 04:05:20|11380.3|11378.3|11380.3|11378.3|11381.1|11379.1|11380.3|11378.3|16
1655265930000|2022-06-15 04:05:30|11380.5|11378.5|11380.6|11378.6|11380.6|11378.6|11380.3|11378.3|5
1655265940000|2022-06-15 04:05:40|11380.7|11378.7|11380.3|11378.3|11380.7|11378.7|11380.3|11378.3|4
1655265950000|2022-06-15 04:05:50|11380.2|11378.2|11379.2|11377.2|11380.2|11378.2|11378.3|11376.3|15
1655265960000|2022-06-15 04:06:00|11379.1|11377.1|11378.6|11376.6|11379.2|11377.2|11378.3|11376.3|13
1655265970000|2022-06-15 04:06:10|11378.8|11376.8|11379|11377|11379|11377|11378.7|11376.7|2
1655265980000|2022-06-15 04:06:20|11378.8|11376.8|11379.7|11377.7|11380.1|11378.1|11378.7|11376.7|9
1655265990000|2022-06-15 04:06:30|11380.1|11378.1|11379.7|11377.7|11380.1|11378.1|11379.6|11377.6|1
1655266000000|2022-06-15 04:06:40|11379.6|11377.6|11380.2|11378.2|11380.2|11378.2|11379.6|11377.6|2
1655266010000|2022-06-15 04:06:50|11380.1|11378.1|11379.7|11377.7|11380.2|11378.2|11379.5|11377.5|2
1655266020000|2022-06-15 04:07:00|11379.6|11377.6|11380.5|11378.5|11380.5|11378.5|11379.3|11377.3|9
1655266030000|2022-06-15 04:07:10|11380.6|11378.6|11380.7|11378.7|11380.7|11378.7|11380.2|11378.2|2
1655266040000|2022-06-15 04:07:20|11380.6|11378.6|11380.5|11378.5|11380.7|11378.7|11380.3|11378.3|1
1655266050000|2022-06-15 04:07:30|11380.3|11378.3|11381.2|11379.2|11381.2|11379.2|11380.2|11378.2|2
1655266060000|2022-06-15 04:07:40|11381.1|11379.1|11381.2|11379.2|11381.2|11379.2|11380.7|11378.7|2
1655266070000|2022-06-15 04:07:50|11381.1|11379.1|11381|11379|11381.2|11379.2|11380.6|11378.6|3
1655266080000|2022-06-15 04:08:00|11380.5|11378.5|11380.7|11378.7|11381|11379|11380.3|11378.3|12
1655266090000|2022-06-15 04:08:10|11380.6|11378.6|11379.6|11377.6|11380.6|11378.6|11379.3|11377.3|6
1655266100000|2022-06-15 04:08:20|11379.5|11377.5|11379.6|11377.6|11379.6|11377.6|11379.5|11377.5|0
1655266110000|2022-06-15 04:08:30|11380|11378|11380.2|11378.2|11380.3|11378.3|11380|11378|2
1655266120000|2022-06-15 04:08:40|11380.1|11378.1|11380|11378|11380.3|11378.3|11379.7|11377.7|1
1655266130000|2022-06-15 04:08:50|11379.8|11377.8|11380.5|11378.5|11380.5|11378.5|11379.8|11377.8|0
1655266140000|2022-06-15 04:09:00|11380.3|11378.3|11380.6|11378.6|11380.7|11378.7|11380.2|11378.2|2
1655266150000|2022-06-15 04:09:10|11380.3|11378.3|11380|11378|11380.3|11378.3|11380|11378|1
1655266160000|2022-06-15 04:09:20|11379.7|11377.7|11379.3|11377.3|11379.7|11377.7|11379.3|11377.3|0
1655266170000|2022-06-15 04:09:30|11378.7|11376.7|11379.1|11377.1|11379.2|11377.2|11378.7|11376.7|2
1655266180000|2022-06-15 04:09:40|11379.2|11377.2|11378.7|11376.7|11379.3|11377.3|11378.7|11376.7|2
1655266190000|2022-06-15 04:09:50|11378.6|11376.6|11376.2|11374.2|11378.6|11376.6|11376|11374|25
1655266200000|2022-06-15 04:10:00|11376.1|11374.1|11379.2|11377.2|11379.6|11377.6|11375.3|11373.3|26
1655266210000|2022-06-15 04:10:10|11379.3|11377.3|11379|11377|11379.5|11377.5|11379|11377|0
1655266220000|2022-06-15 04:10:20|11379.1|11377.1|11378|11376|11379.2|11377.2|11377.7|11375.7|3
1655266230000|2022-06-15 04:10:30|11377.7|11375.7|11377|11375|11378.2|11376.2|11376.5|11374.5|14
1655266240000|2022-06-15 04:10:40|11376.8|11374.8|11378.5|11376.5|11378.5|11376.5|11376.6|11374.6|10
1655266250000|2022-06-15 04:10:50|11378.2|11376.2|11378|11376|11378.2|11376.2|11378|11376|3
1655266260000|2022-06-15 04:11:00|11377.8|11375.8|11377.5|11375.5|11377.8|11375.8|11377.3|11375.3|1
1655266270000|2022-06-15 04:11:10|11377.3|11375.3|11377.1|11375.1|11377.7|11375.7|11376.6|11374.6|1
1655266280000|2022-06-15 04:11:20|11377.2|11375.2|11377.7|11375.7|11378|11376|11377.2|11375.2|7
1655266290000|2022-06-15 04:11:30|11377.6|11375.6|11377.7|11375.7|11377.8|11375.8|11377.1|11375.1|1
1655266300000|2022-06-15 04:11:40|11377.6|11375.6|11377.6|11375.6|11377.7|11375.7|11377.5|11375.5|0
1655266310000|2022-06-15 04:11:50|11377.5|11375.5|11377.7|11375.7|11377.7|11375.7|11377.1|11375.1|1
1655266320000|2022-06-15 04:12:00|11377.6|11375.6|11378|11376|11378.1|11376.1|11377.3|11375.3|4
1655266330000|2022-06-15 04:12:10|11378.2|11376.2|11377.8|11375.8|11378.2|11376.2|11377.8|11375.8|2
1655266340000|2022-06-15 04:12:20|11377.7|11375.7|11377.5|11375.5|11377.7|11375.7|11376.7|11374.7|3
1655266350000|2022-06-15 04:12:30|11378|11376|11378.8|11376.8|11379|11377|11377.8|11375.8|25
1655266360000|2022-06-15 04:12:40|11378.7|11376.7|11379|11377|11379|11377|11378.6|11376.6|0
1655266370000|2022-06-15 04:12:50|11378.8|11376.8|11377.3|11375.3|11378.8|11376.8|11377.3|11375.3|3
1655266380000|2022-06-15 04:13:00|11377.5|11375.5|11377.2|11375.2|11377.5|11375.5|11377.2|11375.2|0
1655266390000|2022-06-15 04:13:10|11377.3|11375.3|11377.5|11375.5|11377.5|11375.5|11377.2|11375.2|3
1655266400000|2022-06-15 04:13:20|11377.3|11375.3|11377.5|11375.5|11377.5|11375.5|11376.7|11374.7|2
1655266410000|2022-06-15 04:13:30|11377.1|11375.1|11376|11374|11377.8|11375.8|11375.5|11373.5|53
1655266420000|2022-06-15 04:13:40|11375.7|11373.7|11376.3|11374.3|11376.5|11374.5|11375.7|11373.7|3
1655266430000|2022-06-15 04:13:50|11376.1|11374.1|11376|11374|11376.5|11374.5|11375.7|11373.7|16
1655266440000|2022-06-15 04:14:00|11375.7|11373.7|11375.6|11373.6|11376.5|11374.5|11375.6|11373.6|6
1655266450000|2022-06-15 04:14:10|11375.7|11373.7|11376.2|11374.2|11376.2|11374.2|11375.6|11373.6|6
1655266460000|2022-06-15 04:14:20|11376.1|11374.1|11375.8|11373.8|11376.2|11374.2|11375.6|11373.6|3
1655266470000|2022-06-15 04:14:30|11375.7|11373.7|11374.5|11372.5|11375.7|11373.7|11374.5|11372.5|17
1655266480000|2022-06-15 04:14:40|11374.6|11372.6|11375.5|11373.5|11375.5|11373.5|11374.6|11372.6|5
1655266490000|2022-06-15 04:14:50|11375.3|11373.3|11375.5|11373.5|11375.6|11373.6|11375.1|11373.1|9
1655266500000|2022-06-15 04:15:00|11375.6|11373.6|11378|11376|11378.1|11376.1|11375.6|11373.6|12
1655266510000|2022-06-15 04:15:10|11378.2|11376.2|11378.8|11376.8|11379.1|11377.1|11378.2|11376.2|4
1655266520000|2022-06-15 04:15:20|11378.7|11376.7|11379|11377|11379.1|11377.1|11378.7|11376.7|1
1655266530000|2022-06-15 04:15:30|11379.1|11377.1|11379.7|11377.7|11380.2|11378.2|11379.1|11377.1|5
1655266540000|2022-06-15 04:15:40|11379.3|11377.3|11381.3|11379.3|11381.3|11379.3|11379.3|11377.3|4
1655266550000|2022-06-15 04:15:50|11381.2|11379.2|11381|11379|11381.8|11379.8|11380.8|11378.8|11
1655266560000|2022-06-15 04:16:00|11381.1|11379.1|11380.2|11378.2|11381.2|11379.2|11380.2|11378.2|11
1655266570000|2022-06-15 04:16:10|11380|11378|11380|11378|11380.6|11378.6|11378.6|11376.6|7
1655266580000|2022-06-15 04:16:20|11379.8|11377.8|11379.6|11377.6|11380|11378|11379.3|11377.3|4
1655266590000|2022-06-15 04:16:30|11379.7|11377.7|11380.7|11378.7|11381.1|11379.1|11379.5|11377.5|5
1655266600000|2022-06-15 04:16:40|11380.6|11378.6|11381|11379|11381.2|11379.2|11380.5|11378.5|1
1655266610000|2022-06-15 04:16:50|11380.8|11378.8|11379.8|11377.8|11380.8|11378.8|11379.6|11377.6|3
1655266620000|2022-06-15 04:17:00|11380|11378|11379.7|11377.7|11380|11378|11379.7|11377.7|0
1655266630000|2022-06-15 04:17:10|11380|11378|11381|11379|11381.5|11379.5|11379.8|11377.8|3
1655266640000|2022-06-15 04:17:20|11381.2|11379.2|11379.6|11377.6|11381.5|11379.5|11379.5|11377.5|12
1655266650000|2022-06-15 04:17:30|11379.7|11377.7|11379.8|11377.8|11379.8|11377.8|11379.2|11377.2|3
1655266660000|2022-06-15 04:17:40|11379.3|11377.3|11378.7|11376.7|11379.3|11377.3|11378.5|11376.5|8
1655266680000|2022-06-15 04:18:00|11378.6|11376.6|11378.7|11376.7|11378.7|11376.7|11378.6|11376.6|1
1655266690000|2022-06-15 04:18:10|11379.5|11377.5|11379.6|11377.6|11379.6|11377.6|11379.2|11377.2|3
1655266700000|2022-06-15 04:18:20|11379.7|11377.7|11378.6|11376.6|11379.8|11377.8|11378.5|11376.5|14
1655266710000|2022-06-15 04:18:30|11378.7|11376.7|11379.5|11377.5|11379.5|11377.5|11378.7|11376.7|9
1655266720000|2022-06-15 04:18:40|11379.3|11377.3|11379.5|11377.5|11379.5|11377.5|11379.3|11377.3|0
1655266730000|2022-06-15 04:18:50|11379.3|11377.3|11381|11379|11381.2|11379.2|11379.3|11377.3|6
1655266740000|2022-06-15 04:19:00|11380.8|11378.8|11381.1|11379.1|11381.1|11379.1|11380.3|11378.3|0
1655266750000|2022-06-15 04:19:10|11380.8|11378.8|11381.7|11379.7|11381.7|11379.7|11380.8|11378.8|6
1655266760000|2022-06-15 04:19:20|11381.8|11379.8|11383.5|11381.5|11383.7|11381.7|11381.7|11379.7|53
1655266770000|2022-06-15 04:19:30|11383.1|11381.1|11382|11380|11383.5|11381.5|11382|11380|7
1655266780000|2022-06-15 04:19:40|11382.1|11380.1|11382.1|11380.1|11382.2|11380.2|11382|11380|4
1655266790000|2022-06-15 04:19:50|11382|11380|11381.7|11379.7|11382|11380|11381|11379|0
1655266800000|2022-06-15 04:20:00|11382.1|11380.1|11380.6|11378.6|11382.1|11380.1|11380.3|11378.3|9
1655266810000|2022-06-15 04:20:10|11380.2|11378.2|11380.1|11378.1|11380.5|11378.5|11379.5|11377.5|1
1655266820000|2022-06-15 04:20:20|11380|11378|11379.5|11377.5|11380|11378|11379.3|11377.3|8
1655266830000|2022-06-15 04:20:30|11379.3|11377.3|11378.7|11376.7|11379.3|11377.3|11378.7|11376.7|2
1655266840000|2022-06-15 04:20:40|11378.8|11376.8|11378.7|11376.7|11379.5|11377.5|11378.6|11376.6|7
1655266850000|2022-06-15 04:20:50|11378.6|11376.6|11378.8|11376.8|11378.8|11376.8|11378.3|11376.3|3
1655266860000|2022-06-15 04:21:00|11378.5|11376.5|11378.7|11376.7|11379.2|11377.2|11378.2|11376.2|10
1655266870000|2022-06-15 04:21:10|11378.8|11376.8|11378.2|11376.2|11379.5|11377.5|11378.2|11376.2|6
1655266880000|2022-06-15 04:21:20|11378.3|11376.3|11378.6|11376.6|11378.6|11376.6|11378|11376|1
1655266890000|2022-06-15 04:21:30|11378.5|11376.5|11378.2|11376.2|11378.6|11376.6|11378|11376|15
1655266900000|2022-06-15 04:21:40|11378.1|11376.1|11378.7|11376.7|11378.8|11376.8|11378|11376|19
1655266910000|2022-06-15 04:21:50|11378.6|11376.6|11379.7|11377.7|11379.7|11377.7|11378.5|11376.5|3
1655266920000|2022-06-15 04:22:00|11380|11378|11380.2|11378.2|11380.3|11378.3|11380|11378|0
1655266930000|2022-06-15 04:22:10|11380.3|11378.3|11380.5|11378.5|11380.6|11378.6|11380.2|11378.2|2
1655266940000|2022-06-15 04:22:20|11380.6|11378.6|11380.3|11378.3|11381.6|11379.6|11380.2|11378.2|4
1655266950000|2022-06-15 04:22:30|11380.2|11378.2|11379.7|11377.7|11380.2|11378.2|11379.7|11377.7|2
1655266960000|2022-06-15 04:22:40|11379.8|11377.8|11380.2|11378.2|11380.3|11378.3|11379.7|11377.7|1
1655266970000|2022-06-15 04:22:50|11380.1|11378.1|11380|11378|11380.1|11378.1|11380|11378|0
1655266980000|2022-06-15 04:23:00|11380.3|11378.3|11380.8|11378.8|11380.8|11378.8|11380|11378|6
1655266990000|2022-06-15 04:23:10|11381.1|11379.1|11382|11380|11382|11380|11381.1|11379.1|7
1655267000000|2022-06-15 04:23:20|11382.1|11380.1|11381.7|11379.7|11382.1|11380.1|11381.1|11379.1|4
1655267010000|2022-06-15 04:23:30|11381.5|11379.5|11381.8|11379.8|11383.8|11381.8|11381.5|11379.5|15
1655267020000|2022-06-15 04:23:40|11381.7|11379.7|11383.1|11381.1|11383.1|11381.1|11381.7|11379.7|2
1655267030000|2022-06-15 04:23:50|11383|11381|11382.8|11380.8|11383.2|11381.2|11382.8|11380.8|0
1655267040000|2022-06-15 04:24:00|11383.1|11381.1|11383.3|11381.3|11383.3|11381.3|11382.8|11380.8|3
1655267050000|2022-06-15 04:24:10|11384.5|11382.5|11383.3|11381.3|11384.5|11382.5|11383.3|11381.3|10
1655267060000|2022-06-15 04:24:20|11383.2|11381.2|11382.8|11380.8|11383.6|11381.6|11382.6|11380.6|8
1655267070000|2022-06-15 04:24:30|11383|11381|11383.5|11381.5|11383.6|11381.6|11383|11381|5
1655267080000|2022-06-15 04:24:40|11384|11382|11384.2|11382.2|11385.2|11383.2|11384|11382|10
1655267090000|2022-06-15 04:24:50|11384.3|11382.3|11384.1|11382.1|11384.7|11382.7|11384.1|11382.1|3
1655267100000|2022-06-15 04:25:00|11384.5|11382.5|11385|11383|11385.1|11383.1|11384.3|11382.3|6
1655267110000|2022-06-15 04:25:10|11385.1|11383.1|11383.5|11381.5|11385.1|11383.1|11383.5|11381.5|9
1655267120000|2022-06-15 04:25:20|11383.8|11381.8|11384.2|11382.2|11384.2|11382.2|11383.6|11381.6|4
1655267130000|2022-06-15 04:25:30|11384.1|11382.1|11383.2|11381.2|11384.1|11382.1|11382.8|11380.8|11
1655267140000|2022-06-15 04:25:40|11383|11381|11382.2|11380.2|11383.1|11381.1|11382.2|11380.2|2
1655267150000|2022-06-15 04:25:50|11382.1|11380.1|11381.5|11379.5|11382.2|11380.2|11381.3|11379.3|3
1655267160000|2022-06-15 04:26:00|11381.3|11379.3|11381.5|11379.5|11381.6|11379.6|11381.2|11379.2|0
1655267170000|2022-06-15 04:26:10|11381.3|11379.3|11381.5|11379.5|11381.8|11379.8|11381.2|11379.2|2
1655267180000|2022-06-15 04:26:20|11381.3|11379.3|11380.7|11378.7|11381.5|11379.5|11380.5|11378.5|1
1655267190000|2022-06-15 04:26:30|11380.5|11378.5|11381.2|11379.2|11381.5|11379.5|11380.5|11378.5|1
1655267200000|2022-06-15 04:26:40|11381.1|11379.1|11378.6|11376.6|11381.5|11379.5|11378.5|11376.5|37
1655267210000|2022-06-15 04:26:50|11378.5|11376.5|11378.6|11376.6|11378.6|11376.6|11378.3|11376.3|3
1655267220000|2022-06-15 04:27:00|11378.5|11376.5|11378.3|11376.3|11378.6|11376.6|11378.3|11376.3|2
1655267230000|2022-06-15 04:27:10|11378.5|11376.5|11380.3|11378.3|11380.3|11378.3|11378.5|11376.5|9
1655267240000|2022-06-15 04:27:20|11380.2|11378.2|11379.5|11377.5|11380.5|11378.5|11379.5|11377.5|7
1655267250000|2022-06-15 04:27:30|11379.6|11377.6|11379.5|11377.5|11380|11378|11379.5|11377.5|1
1655267260000|2022-06-15 04:27:40|11380.1|11378.1|11379|11377|11380.1|11378.1|11378.6|11376.6|10
1655267270000|2022-06-15 04:27:50|11379.1|11377.1|11378.7|11376.7|11379.1|11377.1|11378.5|11376.5|1
1655267280000|2022-06-15 04:28:00|11378.6|11376.6|11378.7|11376.7|11378.7|11376.7|11378.5|11376.5|2
1655267290000|2022-06-15 04:28:10|11378.1|11376.1|11377.2|11375.2|11378.1|11376.1|11377|11375|29
1655267300000|2022-06-15 04:28:20|11377.5|11375.5|11377|11375|11377.5|11375.5|11377|11375|3
1655267310000|2022-06-15 04:28:30|11376.5|11374.5|11376.5|11374.5|11376.6|11374.6|11376.3|11374.3|3
1655267320000|2022-06-15 04:28:40|11375.7|11373.7|11377.7|11375.7|11377.8|11375.8|11375.7|11373.7|32
1655267330000|2022-06-15 04:28:50|11377.8|11375.8|11378.3|11376.3|11378.7|11376.7|11377.8|11375.8|5
1655267340000|2022-06-15 04:29:00|11378.5|11376.5|11379.5|11377.5|11379.5|11377.5|11377.7|11375.7|12
1655267350000|2022-06-15 04:29:10|11379.7|11377.7|11380.2|11378.2|11380.3|11378.3|11379.7|11377.7|1
1655267360000|2022-06-15 04:29:20|11380.3|11378.3|11375.1|11373.1|11380.3|11378.3|11374.7|11372.7|39
1655267370000|2022-06-15 04:29:30|11375.2|11373.2|11374.2|11372.2|11375.2|11373.2|11372.6|11370.6|65
1655267380000|2022-06-15 04:29:40|11374.1|11372.1|11376.3|11374.3|11376.6|11374.6|11373.8|11371.8|17
1655267390000|2022-06-15 04:29:50|11376.8|11374.8|11374.5|11372.5|11376.8|11374.8|11374.3|11372.3|13
1655267400000|2022-06-15 04:30:00|11374.3|11372.3|11373.8|11371.8|11374.5|11372.5|11373.1|11371.1|11
1655267410000|2022-06-15 04:30:10|11373.7|11371.7|11374.1|11372.1|11374.5|11372.5|11373|11371|53
1655267420000|2022-06-15 04:30:20|11374|11372|11375|11373|11375.3|11373.3|11373.8|11371.8|5
1655267430000|2022-06-15 04:30:30|11375.3|11373.3|11374.7|11372.7|11375.3|11373.3|11374.7|11372.7|4
1655267440000|2022-06-15 04:30:40|11374.8|11372.8|11373.2|11371.2|11375|11373|11373.2|11371.2|4
1655267450000|2022-06-15 04:30:50|11373.5|11371.5|11371.7|11369.7|11373.6|11371.6|11371.7|11369.7|18
1655267460000|2022-06-15 04:31:00|11371.6|11369.6|11365.8|11363.8|11371.6|11369.6|11364.5|11362.5|224
1655267470000|2022-06-15 04:31:10|11366|11364|11363.7|11361.7|11366.1|11364.1|11363.5|11361.5|73
1655267480000|2022-06-15 04:31:20|11363.8|11361.8|11364|11362|11365.1|11363.1|11363.8|11361.8|35
1655267490000|2022-06-15 04:31:30|11364.3|11362.3|11363|11361|11364.3|11362.3|11362.2|11360.2|115
1655267500000|2022-06-15 04:31:40|11363.2|11361.2|11363.7|11361.7|11363.8|11361.8|11362.8|11360.8|12
1655267510000|2022-06-15 04:31:50|11363.8|11361.8|11362.6|11360.6|11364.2|11362.2|11362.3|11360.3|36
1655267520000|2022-06-15 04:32:00|11362.5|11360.5|11364.7|11362.7|11366.5|11364.5|11362.1|11360.1|104
1655267530000|2022-06-15 04:32:10|11365|11363|11365|11363|11365.1|11363.1|11363.7|11361.7|34
1655267540000|2022-06-15 04:32:20|11364.7|11362.7|11362.7|11360.7|11364.7|11362.7|11362.6|11360.6|7
1655267550000|2022-06-15 04:32:30|11362.6|11360.6|11363.2|11361.2|11364|11362|11362.5|11360.5|5
1655267560000|2022-06-15 04:32:40|11363.5|11361.5|11364.3|11362.3|11364.7|11362.7|11363.5|11361.5|6
1655267570000|2022-06-15 04:32:50|11364.5|11362.5|11365|11363|11365.1|11363.1|11364.2|11362.2|9
1655267580000|2022-06-15 04:33:00|11365.1|11363.1|11366|11364|11366.5|11364.5|11365.1|11363.1|7
1655267590000|2022-06-15 04:33:10|11365|11363|11365.2|11363.2|11365.2|11363.2|11364.1|11362.1|18
1655267600000|2022-06-15 04:33:20|11365.6|11363.6|11365.3|11363.3|11365.6|11363.6|11365.2|11363.2|1
1655267610000|2022-06-15 04:33:30|11365|11363|11365.3|11363.3|11366|11364|11364.8|11362.8|3
1655267620000|2022-06-15 04:33:40|11365.5|11363.5|11366.5|11364.5|11366.5|11364.5|11365.2|11363.2|4
1655267630000|2022-06-15 04:33:50|11366.6|11364.6|11366.6|11364.6|11368|11366|11366.5|11364.5|4
1655267640000|2022-06-15 04:34:00|11366.3|11364.3|11366.7|11364.7|11366.8|11364.8|11366.1|11364.1|2
1655267650000|2022-06-15 04:34:10|11366.8|11364.8|11367.5|11365.5|11367.5|11365.5|11366.7|11364.7|0
1655267660000|2022-06-15 04:34:20|11366|11364|11366.8|11364.8|11367.2|11365.2|11365.6|11363.6|24
1655267670000|2022-06-15 04:34:30|11367|11365|11364.5|11362.5|11367.2|11365.2|11364.5|11362.5|10
1655267680000|2022-06-15 04:34:40|11364.6|11362.6|11364.5|11362.5|11365.5|11363.5|11364.1|11362.1|11
1655267690000|2022-06-15 04:34:50|11364.6|11362.6|11365.1|11363.1|11365.6|11363.6|11364.6|11362.6|2
1655267700000|2022-06-15 04:35:00|11365.2|11363.2|11365.1|11363.1|11365.6|11363.6|11364.7|11362.7|3
1655267710000|2022-06-15 04:35:10|11365|11363|11365.7|11363.7|11365.7|11363.7|11364.6|11362.6|2
1655267720000|2022-06-15 04:35:20|11365.8|11363.8|11365.7|11363.7|11366|11364|11365.6|11363.6|0
1655267730000|2022-06-15 04:35:30|11365.8|11363.8|11365.6|11363.6|11366|11364|11365.6|11363.6|0
1655267740000|2022-06-15 04:35:40|11366.1|11364.1|11365.7|11363.7|11366.1|11364.1|11365.6|11363.6|6
1655267770000|2022-06-15 04:36:10|11365.8|11363.8|11365.7|11363.7|11366.1|11364.1|11365.7|11363.7|3
1655267780000|2022-06-15 04:36:20|11365.8|11363.8|11366|11364|11366|11364|11365.6|11363.6|5
1655267790000|2022-06-15 04:36:30|11365.8|11363.8|11365.7|11363.7|11366|11364|11365.3|11363.3|2
1655267800000|2022-06-15 04:36:40|11365.8|11363.8|11365.8|11363.8|11365.8|11363.8|11365.8|11363.8|0
1655267810000|2022-06-15 04:36:50|11365.5|11363.5|11365.5|11363.5|11365.7|11363.7|11365.3|11363.3|5
1655267820000|2022-06-15 04:37:00|11365.3|11363.3|11363.6|11361.6|11365.5|11363.5|11363.6|11361.6|7
1655267830000|2022-06-15 04:37:10|11363.5|11361.5|11364.2|11362.2|11364.2|11362.2|11362.6|11360.6|16
1655267840000|2022-06-15 04:37:20|11364.1|11362.1|11364.5|11362.5|11364.6|11362.6|11364|11362|1
1655267850000|2022-06-15 04:37:30|11364.3|11362.3|11365|11363|11365.2|11363.2|11363.8|11361.8|12
1655267860000|2022-06-15 04:37:40|11364.8|11362.8|11364.8|11362.8|11365.1|11363.1|11364.7|11362.7|0
1655267870000|2022-06-15 04:37:50|11365|11363|11364.6|11362.6|11365|11363|11364.6|11362.6|0
1655267880000|2022-06-15 04:38:00|11364.7|11362.7|11364.8|11362.8|11365.6|11363.6|11364.3|11362.3|5
1655267890000|2022-06-15 04:38:10|11365.1|11363.1|11364.7|11362.7|11365.1|11363.1|11364.5|11362.5|2
1655267900000|2022-06-15 04:38:20|11364.8|11362.8|11365.2|11363.2|11365.2|11363.2|11364.6|11362.6|2
1655267910000|2022-06-15 04:38:30|11365.1|11363.1|11365.2|11363.2|11365.3|11363.3|11364.8|11362.8|1
1655267920000|2022-06-15 04:38:40|11365.3|11363.3|11365.6|11363.6|11365.6|11363.6|11365.2|11363.2|4
1655267930000|2022-06-15 04:38:50|11365.7|11363.7|11366.8|11364.8|11367|11365|11365.5|11363.5|13
1655267940000|2022-06-15 04:39:00|11366.7|11364.7|11366.2|11364.2|11366.7|11364.7|11366.2|11364.2|3
1655267950000|2022-06-15 04:39:10|11366.6|11364.6|11367.5|11365.5|11367.6|11365.6|11366.2|11364.2|2
1655267960000|2022-06-15 04:39:20|11367.6|11365.6|11366.7|11364.7|11368.6|11366.6|11366.5|11364.5|24
1655267970000|2022-06-15 04:39:30|11366.6|11364.6|11366.8|11364.8|11366.8|11364.8|11366.6|11364.6|0
1655267980000|2022-06-15 04:39:40|11367|11365|11366.8|11364.8|11367|11365|11366.8|11364.8|1
1655267990000|2022-06-15 04:39:50|11367|11365|11367|11365|11367|11365|11367|11365|0
1655268000000|2022-06-15 04:40:00|11366.8|11364.8|11366.7|11364.7|11366.8|11364.8|11366.7|11364.7|2
1655268010000|2022-06-15 04:40:10|11367|11365|11367.3|11365.3|11367.3|11365.3|11367|11365|3
1655268020000|2022-06-15 04:40:20|11367.2|11365.2|11366.6|11364.6|11367.2|11365.2|11366.2|11364.2|11
1655268030000|2022-06-15 04:40:30|11366.7|11364.7|11366.7|11364.7|11366.7|11364.7|11366.7|11364.7|0
1655268040000|2022-06-15 04:40:40|11366.8|11364.8|11367.5|11365.5|11367.5|11365.5|11366.7|11364.7|5
1655268050000|2022-06-15 04:40:50|11367.3|11365.3|11366.7|11364.7|11367.6|11365.6|11366.6|11364.6|10
1655268060000|2022-06-15 04:41:00|11366.6|11364.6|11368.7|11366.7|11368.8|11366.8|11366.6|11364.6|19
1655268070000|2022-06-15 04:41:10|11368.5|11366.5|11370.3|11368.3|11370.6|11368.6|11368.5|11366.5|35
1655268080000|2022-06-15 04:41:20|11370.2|11368.2|11370|11368|11371.3|11369.3|11370|11368|24
1655268090000|2022-06-15 04:41:30|11369.6|11367.6|11369.3|11367.3|11370.1|11368.1|11368.5|11366.5|36
1655268100000|2022-06-15 04:41:40|11369.1|11367.1|11369.7|11367.7|11370|11368|11369.1|11367.1|9
1655268110000|2022-06-15 04:41:50|11369.8|11367.8|11370|11368|11370|11368|11369.7|11367.7|0
1655268120000|2022-06-15 04:42:00|11370.1|11368.1|11370.3|11368.3|11370.8|11368.8|11370.1|11368.1|10
1655268130000|2022-06-15 04:42:10|11370.5|11368.5|11371.3|11369.3|11371.3|11369.3|11370.2|11368.2|6
1655268140000|2022-06-15 04:42:20|11371.8|11369.8|11371.6|11369.6|11372.1|11370.1|11371.5|11369.5|5
1655268150000|2022-06-15 04:42:30|11371.5|11369.5|11373|11371|11373|11371|11371.5|11369.5|10
1655268160000|2022-06-15 04:42:40|11372.7|11370.7|11373|11371|11373.1|11371.1|11372.7|11370.7|3
1655268170000|2022-06-15 04:42:50|11372.6|11370.6|11371.2|11369.2|11373|11371|11371|11369|13
1655268180000|2022-06-15 04:43:00|11371|11369|11371.6|11369.6|11372.3|11370.3|11370.8|11368.8|5
1655268190000|2022-06-15 04:43:10|11371.5|11369.5|11371|11369|11371.8|11369.8|11371|11369|4
1655268200000|2022-06-15 04:43:20|11370.8|11368.8|11370.5|11368.5|11371|11369|11370.5|11368.5|4
1655268210000|2022-06-15 04:43:30|11370.6|11368.6|11370.6|11368.6|11370.6|11368.6|11370.5|11368.5|1
1655268230000|2022-06-15 04:43:50|11370.5|11368.5|11370.6|11368.6|11371.3|11369.3|11370.5|11368.5|3
1655268240000|2022-06-15 04:44:00|11371.3|11369.3|11373|11371|11373.2|11371.2|11371.1|11369.1|15
1655268250000|2022-06-15 04:44:10|11373.2|11371.2|11372|11370|11373.5|11371.5|11371.5|11369.5|4
1655268260000|2022-06-15 04:44:20|11371.5|11369.5|11371.3|11369.3|11371.6|11369.6|11371.3|11369.3|2
1655268270000|2022-06-15 04:44:30|11371.5|11369.5|11370.7|11368.7|11371.5|11369.5|11370.5|11368.5|4
1655268280000|2022-06-15 04:44:40|11370.8|11368.8|11370.7|11368.7|11371|11369|11370.7|11368.7|0
1655268290000|2022-06-15 04:44:50|11370.8|11368.8|11371.6|11369.6|11371.6|11369.6|11370.8|11368.8|1
1655268300000|2022-06-15 04:45:00|11372.5|11370.5|11371.5|11369.5|11372.5|11370.5|11371.5|11369.5|8
1655268310000|2022-06-15 04:45:10|11371.8|11369.8|11371.7|11369.7|11371.8|11369.8|11371.2|11369.2|2
1655268320000|2022-06-15 04:45:20|11371.8|11369.8|11372|11370|11372|11370|11371.6|11369.6|1
1655268330000|2022-06-15 04:45:30|11371.7|11369.7|11371.8|11369.8|11372|11370|11371.7|11369.7|1
1655268340000|2022-06-15 04:45:40|11371.7|11369.7|11369.5|11367.5|11372|11370|11369.5|11367.5|19
1655268350000|2022-06-15 04:45:50|11369.3|11367.3|11369.5|11367.5|11370|11368|11369.2|11367.2|6
1655268360000|2022-06-15 04:46:00|11369.6|11367.6|11369.6|11367.6|11369.7|11367.7|11369.2|11367.2|0
1655268370000|2022-06-15 04:46:10|11369.5|11367.5|11369.5|11367.5|11369.6|11367.6|11369.1|11367.1|2
1655268380000|2022-06-15 04:46:20|11369.6|11367.6|11369.3|11367.3|11369.8|11367.8|11369.3|11367.3|4
1655268390000|2022-06-15 04:46:30|11369.8|11367.8|11369.6|11367.6|11369.8|11367.8|11369.5|11367.5|3
1655268400000|2022-06-15 04:46:40|11369.7|11367.7|11370.1|11368.1|11370.1|11368.1|11369.7|11367.7|1
1655268410000|2022-06-15 04:46:50|11370.5|11368.5|11370|11368|11370.6|11368.6|11370|11368|1
1655268420000|2022-06-15 04:47:00|11370.2|11368.2|11369.5|11367.5|11370.5|11368.5|11369.5|11367.5|13
1655268430000|2022-06-15 04:47:10|11369.3|11367.3|11369.6|11367.6|11369.6|11367.6|11368.2|11366.2|7
1655268440000|2022-06-15 04:47:20|11369.5|11367.5|11370|11368|11370|11368|11369.5|11367.5|1
1655268450000|2022-06-15 04:47:30|11369.8|11367.8|11368.5|11366.5|11369.8|11367.8|11368.5|11366.5|4
1655268460000|2022-06-15 04:47:40|11368.6|11366.6|11368.8|11366.8|11369.1|11367.1|11368.6|11366.6|0
1655268470000|2022-06-15 04:47:50|11369|11367|11369.3|11367.3|11369.3|11367.3|11368.7|11366.7|2
1655268480000|2022-06-15 04:48:00|11369.2|11367.2|11370.2|11368.2|11370.5|11368.5|11369.1|11367.1|2
1655268490000|2022-06-15 04:48:10|11370.3|11368.3|11369.2|11367.2|11370.3|11368.3|11369|11367|0
1655268500000|2022-06-15 04:48:20|11369.1|11367.1|11368.3|11366.3|11369.1|11367.1|11368.2|11366.2|2
1655268510000|2022-06-15 04:48:30|11367.8|11365.8|11366.6|11364.6|11368|11366|11366.6|11364.6|15
1655268520000|2022-06-15 04:48:40|11366.7|11364.7|11367.8|11365.8|11368|11366|11366.5|11364.5|4
1655268530000|2022-06-15 04:48:50|11367.6|11365.6|11367.6|11365.6|11368.1|11366.1|11367.6|11365.6|3
1655268540000|2022-06-15 04:49:00|11367.7|11365.7|11367|11365|11367.7|11365.7|11366.8|11364.8|6
1655268550000|2022-06-15 04:49:10|11366.5|11364.5|11365.1|11363.1|11367.7|11365.7|11365|11363|56
1655268560000|2022-06-15 04:49:20|11365|11363|11364.5|11362.5|11365.1|11363.1|11364.2|11362.2|12
1655268570000|2022-06-15 04:49:30|11364.2|11362.2|11364.7|11362.7|11365.1|11363.1|11364.2|11362.2|2
1655268580000|2022-06-15 04:49:40|11364.8|11362.8|11365.3|11363.3|11365.5|11363.5|11364.7|11362.7|2
1655268590000|2022-06-15 04:49:50|11365.6|11363.6|11365.7|11363.7|11365.7|11363.7|11365.3|11363.3|3
1655268600000|2022-06-15 04:50:00|11365.6|11363.6|11365.5|11363.5|11365.6|11363.6|11365.5|11363.5|0
1655268610000|2022-06-15 04:50:10|11365.6|11363.6|11365.5|11363.5|11365.7|11363.7|11365.3|11363.3|5
1655268620000|2022-06-15 04:50:20|11365.6|11363.6|11365.5|11363.5|11365.7|11363.7|11365.3|11363.3|7
1655268630000|2022-06-15 04:50:30|11365.3|11363.3|11364.6|11362.6|11365.3|11363.3|11364.3|11362.3|4
1655268640000|2022-06-15 04:50:40|11364.5|11362.5|11364.1|11362.1|11364.5|11362.5|11364.1|11362.1|6
1655268650000|2022-06-15 04:50:50|11364|11362|11364.1|11362.1|11364.1|11362.1|11363.6|11361.6|4
1655268660000|2022-06-15 04:51:00|11364|11362|11363|11361|11364|11362|11363|11361|10
1655268670000|2022-06-15 04:51:10|11363.8|11361.8|11363.5|11361.5|11363.8|11361.8|11363.5|11361.5|17
1655268680000|2022-06-15 04:51:20|11363.3|11361.3|11363.6|11361.6|11363.7|11361.7|11363|11361|3
1655268690000|2022-06-15 04:51:30|11363.7|11361.7|11363|11361|11363.7|11361.7|11363|11361|5
1655268700000|2022-06-15 04:51:40|11363.1|11361.1|11362.5|11360.5|11363.5|11361.5|11362.5|11360.5|3
1655268710000|2022-06-15 04:51:50|11362.6|11360.6|11362.3|11360.3|11363.5|11361.5|11361.8|11359.8|14
1655268720000|2022-06-15 04:52:00|11362|11360|11361.6|11359.6|11362.2|11360.2|11361.6|11359.6|29
1655268730000|2022-06-15 04:52:10|11361.7|11359.7|11363|11361|11363|11361|11361.6|11359.6|23
1655268740000|2022-06-15 04:52:20|11362.8|11360.8|11362.3|11360.3|11363.1|11361.1|11362.3|11360.3|9
1655268750000|2022-06-15 04:52:30|11362.6|11360.6|11362.6|11360.6|11362.7|11360.7|11362.6|11360.6|2
1655268760000|2022-06-15 04:52:40|11362.5|11360.5|11363.1|11361.1|11363.1|11361.1|11362.2|11360.2|16
1655268770000|2022-06-15 04:52:50|11363|11361|11362.5|11360.5|11363.1|11361.1|11362.5|11360.5|2
1655268780000|2022-06-15 04:53:00|11362.3|11360.3|11362|11360|11362.6|11360.6|11361.7|11359.7|20
1655268790000|2022-06-15 04:53:10|11361.8|11359.8|11361.7|11359.7|11362.1|11360.1|11361.7|11359.7|8
1655268800000|2022-06-15 04:53:20|11361.8|11359.8|11362.3|11360.3|11362.6|11360.6|11361.8|11359.8|22
1655268810000|2022-06-15 04:53:30|11362.1|11360.1|11362.1|11360.1|11362.2|11360.2|11362|11360|1
1655268820000|2022-06-15 04:53:40|11361.7|11359.7|11358.2|11356.2|11361.7|11359.7|11355.7|11353.7|89
1655268830000|2022-06-15 04:53:50|11358.3|11356.3|11356.7|11354.7|11359|11357|11356.5|11354.5|12
1655268840000|2022-06-15 04:54:00|11356.5|11354.5|11356.2|11354.2|11357.2|11355.2|11355.8|11353.8|66
1655268850000|2022-06-15 04:54:10|11356.5|11354.5|11355.3|11353.3|11356.5|11354.5|11355.3|11353.3|10
1655268860000|2022-06-15 04:54:20|11355.5|11353.5|11356.2|11354.2|11356.3|11354.3|11355.3|11353.3|5
1655268870000|2022-06-15 04:54:30|11356|11354|11356.3|11354.3|11356.5|11354.5|11355.6|11353.6|8
1655268880000|2022-06-15 04:54:40|11356.5|11354.5|11356.3|11354.3|11356.6|11354.6|11356|11354|8
1655268890000|2022-06-15 04:54:50|11356.1|11354.1|11356.5|11354.5|11356.5|11354.5|11356.1|11354.1|8
1655268900000|2022-06-15 04:55:00|11356.6|11354.6|11356.7|11354.7|11357.6|11355.6|11356.5|11354.5|12
1655268910000|2022-06-15 04:55:10|11356.8|11354.8|11356.8|11354.8|11357.1|11355.1|11356.2|11354.2|14
1655268920000|2022-06-15 04:55:20|11357|11355|11356|11354|11357.1|11355.1|11355.8|11353.8|15
1655268930000|2022-06-15 04:55:30|11355.8|11353.8|11357|11355|11357|11355|11355.8|11353.8|6
1655268940000|2022-06-15 04:55:40|11356.8|11354.8|11356.2|11354.2|11356.8|11354.8|11356.1|11354.1|2
1655268950000|2022-06-15 04:55:50|11355.2|11353.2|11355.5|11353.5|11356|11354|11355.2|11353.2|19
1655268960000|2022-06-15 04:56:00|11355.6|11353.6|11353.5|11351.5|11355.6|11353.6|11352.3|11350.3|37
1655268970000|2022-06-15 04:56:10|11353.3|11351.3|11352.3|11350.3|11353.6|11351.6|11352.3|11350.3|4
1655268980000|2022-06-15 04:56:20|11352.2|11350.2|11351.7|11349.7|11352.3|11350.3|11351|11349|37
1655268990000|2022-06-15 04:56:30|11351.2|11349.2|11346.8|11344.8|11351.7|11349.7|11346.3|11344.3|69
1655269000000|2022-06-15 04:56:40|11347|11345|11348.1|11346.1|11348.2|11346.2|11346.3|11344.3|44
1655269010000|2022-06-15 04:56:50|11347.7|11345.7|11346.6|11344.6|11347.8|11345.8|11346.5|11344.5|14
1655269020000|2022-06-15 04:57:00|11345.7|11343.7|11344.7|11342.7|11345.8|11343.8|11344.5|11342.5|29
1655269030000|2022-06-15 04:57:10|11344.6|11342.6|11347.2|11345.2|11348|11346|11344.5|11342.5|36
1655269040000|2022-06-15 04:57:20|11347.1|11345.1|11347.8|11345.8|11347.8|11345.8|11347.1|11345.1|3
1655269050000|2022-06-15 04:57:30|11348.8|11346.8|11349.1|11347.1|11350.1|11348.1|11348.7|11346.7|28
1655269060000|2022-06-15 04:57:40|11349.2|11347.2|11349.5|11347.5|11350.1|11348.1|11349|11347|17
1655269070000|2022-06-15 04:57:50|11349.6|11347.6|11348.8|11346.8|11349.6|11347.6|11348.3|11346.3|10
1655269080000|2022-06-15 04:58:00|11348.7|11346.7|11346.7|11344.7|11349.1|11347.1|11346.6|11344.6|24
1655269090000|2022-06-15 04:58:10|11346.6|11344.6|11345.8|11343.8|11346.6|11344.6|11345.5|11343.5|7
1655269100000|2022-06-15 04:58:20|11346|11344|11345|11343|11346.1|11344.1|11344.8|11342.8|22
1655269110000|2022-06-15 04:58:30|11345.1|11343.1|11346.2|11344.2|11346.2|11344.2|11344.8|11342.8|4
1655269120000|2022-06-15 04:58:40|11346.1|11344.1|11348.2|11346.2|11348.2|11346.2|11346|11344|6
1655269130000|2022-06-15 04:58:50|11348.1|11346.1|11348.3|11346.3|11348.7|11346.7|11348|11346|2
1655269140000|2022-06-15 04:59:00|11348.5|11346.5|11347.8|11345.8|11348.5|11346.5|11347.6|11345.6|3
1655269150000|2022-06-15 04:59:10|11347.7|11345.7|11347|11345|11348.2|11346.2|11347|11345|8
1655269160000|2022-06-15 04:59:20|11346.8|11344.8|11346.6|11344.6|11346.8|11344.8|11346.5|11344.5|5
1655269170000|2022-06-15 04:59:30|11346.7|11344.7|11346.7|11344.7|11347.2|11345.2|11346.7|11344.7|2
1655269180000|2022-06-15 04:59:40|11347|11345|11349.2|11347.2|11349.3|11347.3|11347|11345|12
1655269190000|2022-06-15 04:59:50|11349.3|11347.3|11350.6|11348.6|11351.1|11349.1|11349.3|11347.3|7
1655269200000|2022-06-15 05:00:00|11350.8|11348.8|11353|11351|11353|11351|11350|11348|33
1655269210000|2022-06-15 05:00:10|11352.8|11350.8|11354.2|11352.2|11355.7|11353.7|11352.5|11350.5|49
1655269220000|2022-06-15 05:00:20|11354.1|11352.1|11354.2|11352.2|11354.6|11352.6|11353.3|11351.3|15
1655269230000|2022-06-15 05:00:30|11354.3|11352.3|11355|11353|11355.7|11353.7|11354.3|11352.3|9
1655269240000|2022-06-15 05:00:40|11355.1|11353.1|11353.3|11351.3|11355.1|11353.1|11352.8|11350.8|15
1655269250000|2022-06-15 05:00:50|11353.2|11351.2|11350.8|11348.8|11353.3|11351.3|11350.6|11348.6|15
1655269260000|2022-06-15 05:01:00|11351|11349|11346.5|11344.5|11351.2|11349.2|11346.2|11344.2|26
1655269270000|2022-06-15 05:01:10|11346.3|11344.3|11347.5|11345.5|11348|11346|11345.2|11343.2|17
1655269280000|2022-06-15 05:01:20|11347.3|11345.3|11348.5|11346.5|11348.7|11346.7|11346.8|11344.8|7
1655269290000|2022-06-15 05:01:30|11348.3|11346.3|11350.1|11348.1|11350.2|11348.2|11348.3|11346.3|6
1655269300000|2022-06-15 05:01:40|11349.6|11347.6|11350|11348|11350.3|11348.3|11349.3|11347.3|12
1655269310000|2022-06-15 05:01:50|11350.1|11348.1|11352|11350|11352.2|11350.2|11350|11348|13
1655269320000|2022-06-15 05:02:00|11352.1|11350.1|11354.7|11352.7|11355.3|11353.3|11352.1|11350.1|13
1655269330000|2022-06-15 05:02:10|11354.8|11352.8|11356.1|11354.1|11357.5|11355.5|11354.6|11352.6|13
1655269340000|2022-06-15 05:02:20|11356|11354|11355|11353|11356.8|11354.8|11354.1|11352.1|25
1655269350000|2022-06-15 05:02:30|11355.1|11353.1|11356.7|11354.7|11357.3|11355.3|11355|11353|20
1655269360000|2022-06-15 05:02:40|11356.8|11354.8|11356.3|11354.3|11357.6|11355.6|11356.3|11354.3|12
1655269370000|2022-06-15 05:02:50|11356.2|11354.2|11354.8|11352.8|11356.2|11354.2|11354.5|11352.5|16
1655269380000|2022-06-15 05:03:00|11355|11353|11356.6|11354.6|11357.1|11355.1|11354.2|11352.2|21
1655269390000|2022-06-15 05:03:10|11356.7|11354.7|11357|11355|11357|11355|11355.6|11353.6|7
1655269400000|2022-06-15 05:03:20|11356.8|11354.8|11357|11355|11357.3|11355.3|11356.6|11354.6|13
1655269410000|2022-06-15 05:03:30|11357.1|11355.1|11359.2|11357.2|11359.2|11357.2|11357.1|11355.1|22
1655269420000|2022-06-15 05:03:40|11359.1|11357.1|11358.7|11356.7|11359.5|11357.5|11357.5|11355.5|26
1655269430000|2022-06-15 05:03:50|11358.1|11356.1|11357.7|11355.7|11358.2|11356.2|11357.5|11355.5|9
1655269440000|2022-06-15 05:04:00|11357.8|11355.8|11356.2|11354.2|11357.8|11355.8|11355.7|11353.7|7
1655269450000|2022-06-15 05:04:10|11356.3|11354.3|11357.2|11355.2|11357.2|11355.2|11354.6|11352.6|16
1655269460000|2022-06-15 05:04:20|11357.3|11355.3|11357.2|11355.2|11357.3|11355.3|11357.1|11355.1|2
1655269470000|2022-06-15 05:04:30|11354.5|11352.5|11351.7|11349.7|11354.8|11352.8|11351.7|11349.7|31
1655269480000|2022-06-15 05:04:40|11351.8|11349.8|11348.6|11346.6|11351.8|11349.8|11347.1|11345.1|55
1655269490000|2022-06-15 05:04:50|11348.2|11346.2|11348.3|11346.3|11349.5|11347.5|11348.1|11346.1|9
1655269500000|2022-06-15 05:05:00|11348.2|11346.2|11345.2|11343.2|11348.5|11346.5|11345.1|11343.1|18
1655269510000|2022-06-15 05:05:10|11345.1|11343.1|11344.2|11342.2|11345.6|11343.6|11342.6|11340.6|53
1655269520000|2022-06-15 05:05:20|11344.3|11342.3|11344.7|11342.7|11345|11343|11344|11342|29
1655269530000|2022-06-15 05:05:30|11345.1|11343.1|11344.6|11342.6|11345.2|11343.2|11344.1|11342.1|17
1655269540000|2022-06-15 05:05:40|11344.5|11342.5|11342.8|11340.8|11345.6|11343.6|11342.2|11340.2|43
1655269550000|2022-06-15 05:05:50|11343.8|11341.8|11344.5|11342.5|11344.7|11342.7|11343.5|11341.5|15
1655269560000|2022-06-15 05:06:00|11344.6|11342.6|11349.7|11347.7|11350.1|11348.1|11344.6|11342.6|35
1655269570000|2022-06-15 05:06:10|11349.6|11347.6|11351.1|11349.1|11352|11350|11348.7|11346.7|28
1655269580000|2022-06-15 05:06:20|11351.2|11349.2|11351.5|11349.5|11354.2|11352.2|11351|11349|17
1655269590000|2022-06-15 05:06:30|11351.6|11349.6|11350.7|11348.7|11352.1|11350.1|11350|11348|9
1655269600000|2022-06-15 05:06:40|11350.5|11348.5|11350.8|11348.8|11351.3|11349.3|11349.5|11347.5|1
1655269610000|2022-06-15 05:06:50|11351.2|11349.2|11351.7|11349.7|11351.8|11349.8|11350.3|11348.3|3
1655269620000|2022-06-15 05:07:00|11351.8|11349.8|11348.8|11346.8|11352.2|11350.2|11348.8|11346.8|19
1655269630000|2022-06-15 05:07:10|11348.7|11346.7|11348|11346|11349.1|11347.1|11347.7|11345.7|14
1655269640000|2022-06-15 05:07:20|11347.8|11345.8|11345.8|11343.8|11348.1|11346.1|11345|11343|30
1655269650000|2022-06-15 05:07:30|11346|11344|11349.8|11347.8|11349.8|11347.8|11346|11344|12
1655269660000|2022-06-15 05:07:40|11350|11348|11352.5|11350.5|11353.1|11351.1|11349.5|11347.5|10
1655269670000|2022-06-15 05:07:50|11352.3|11350.3|11354.5|11352.5|11354.5|11352.5|11352.1|11350.1|5
1655269680000|2022-06-15 05:08:00|11354.6|11352.6|11355.6|11353.6|11356.3|11354.3|11354.3|11352.3|14
1655269690000|2022-06-15 05:08:10|11356.1|11354.1|11354.7|11352.7|11356.5|11354.5|11354.6|11352.6|6
1655269700000|2022-06-15 05:08:20|11354.8|11352.8|11352|11350|11355|11353|11351.2|11349.2|27
1655269710000|2022-06-15 05:08:30|11351.8|11349.8|11351.3|11349.3|11352.6|11350.6|11349.6|11347.6|5
1655269720000|2022-06-15 05:08:40|11351.5|11349.5|11350.8|11348.8|11352.2|11350.2|11350.1|11348.1|10
1655269730000|2022-06-15 05:08:50|11350.7|11348.7|11352|11350|11352|11350|11350.6|11348.6|1
1655269740000|2022-06-15 05:09:00|11353|11351|11352.5|11350.5|11353|11351|11352.2|11350.2|3
1655269750000|2022-06-15 05:09:10|11353|11351|11352.8|11350.8|11353.5|11351.5|11352.2|11350.2|7
1655269760000|2022-06-15 05:09:20|11353.2|11351.2|11349.1|11347.1|11353.3|11351.3|11348.3|11346.3|12
1655269770000|2022-06-15 05:09:30|11349|11347|11348.7|11346.7|11351.1|11349.1|11348.6|11346.6|14
1655269780000|2022-06-15 05:09:40|11348.6|11346.6|11349.8|11347.8|11350.6|11348.6|11347.5|11345.5|12
1655269790000|2022-06-15 05:09:50|11349.7|11347.7|11351.6|11349.6|11352.2|11350.2|11349.3|11347.3|14
1655269800000|2022-06-15 05:10:00|11352|11350|11349.7|11347.7|11352.1|11350.1|11349.3|11347.3|11
1655269810000|2022-06-15 05:10:10|11349.6|11347.6|11350.7|11348.7|11350.8|11348.8|11349.5|11347.5|2
1655269820000|2022-06-15 05:10:20|11351|11349|11351|11349|11351.2|11349.2|11350.6|11348.6|1
1655269830000|2022-06-15 05:10:30|11350.8|11348.8|11351|11349|11351|11349|11350.8|11348.8|1
1655269840000|2022-06-15 05:10:40|11351.6|11349.6|11353.5|11351.5|11353.8|11351.8|11351|11349|19
1655269850000|2022-06-15 05:10:50|11353.3|11351.3|11348.8|11346.8|11353.3|11351.3|11348.7|11346.7|13
1655269860000|2022-06-15 05:11:00|11349|11347|11351.5|11349.5|11351.6|11349.6|11346.6|11344.6|14
1655269870000|2022-06-15 05:11:10|11351.6|11349.6|11349.8|11347.8|11351.7|11349.7|11349.7|11347.7|11
1655269880000|2022-06-15 05:11:20|11349.7|11347.7|11349.7|11347.7|11349.8|11347.8|11349.1|11347.1|12
1655269890000|2022-06-15 05:11:30|11350|11348|11347.8|11345.8|11350|11348|11347.8|11345.8|4
1655269900000|2022-06-15 05:11:40|11347.7|11345.7|11347.6|11345.6|11348.7|11346.7|11347.1|11345.1|10
1655269910000|2022-06-15 05:11:50|11348.1|11346.1|11348.1|11346.1|11348.1|11346.1|11347.1|11345.1|3
1655269920000|2022-06-15 05:12:00|11348.2|11346.2|11344.1|11342.1|11348.2|11346.2|11344|11342|22
1655269930000|2022-06-15 05:12:10|11344|11342|11343.5|11341.5|11344.1|11342.1|11342.7|11340.7|24
1655269940000|2022-06-15 05:12:20|11343.6|11341.6|11344.2|11342.2|11345.8|11343.8|11343.5|11341.5|12
1655269950000|2022-06-15 05:12:30|11344.3|11342.3|11347|11345|11347.1|11345.1|11344.2|11342.2|9
1655269960000|2022-06-15 05:12:40|11347.1|11345.1|11346.8|11344.8|11347.6|11345.6|11346.2|11344.2|14
1655269970000|2022-06-15 05:12:50|11346.3|11344.3|11347.2|11345.2|11348.1|11346.1|11346.3|11344.3|4
1655269980000|2022-06-15 05:13:00|11347.1|11345.1|11346.7|11344.7|11347.6|11345.6|11346.6|11344.6|8
1655269990000|2022-06-15 05:13:10|11346.6|11344.6|11344.1|11342.1|11347.2|11345.2|11343.7|11341.7|16
1655270000000|2022-06-15 05:13:20|11344|11342|11342.8|11340.8|11344.7|11342.7|11342.6|11340.6|20
1655270010000|2022-06-15 05:13:30|11342.7|11340.7|11344|11342|11344|11342|11342.5|11340.5|12
1655270020000|2022-06-15 05:13:40|11343.8|11341.8|11343.1|11341.1|11344|11342|11343.1|11341.1|6
1655270030000|2022-06-15 05:13:50|11343|11341|11341.1|11339.1|11343.7|11341.7|11341|11339|23
1655270040000|2022-06-15 05:14:00|11341.8|11339.8|11342.3|11340.3|11343|11341|11341.7|11339.7|7
1655270050000|2022-06-15 05:14:10|11342.2|11340.2|11344.8|11342.8|11346.6|11344.6|11342.2|11340.2|16
1655270060000|2022-06-15 05:14:20|11344.6|11342.6|11346.2|11344.2|11346.2|11344.2|11344.3|11342.3|6
1655270070000|2022-06-15 05:14:30|11346.7|11344.7|11345|11343|11347|11345|11345|11343|4
1655270080000|2022-06-15 05:14:40|11345.1|11343.1|11346|11344|11346.3|11344.3|11345.1|11343.1|3
1655270090000|2022-06-15 05:14:50|11345.8|11343.8|11346.5|11344.5|11347|11345|11345.7|11343.7|7
1655270100000|2022-06-15 05:15:00|11346.6|11344.6|11346.7|11344.7|11347.5|11345.5|11345.8|11343.8|26
1655270110000|2022-06-15 05:15:10|11346.6|11344.6|11347.7|11345.7|11349|11347|11345.7|11343.7|12
1655270120000|2022-06-15 05:15:20|11347.6|11345.6|11349.3|11347.3|11349.6|11347.6|11347.6|11345.6|2
1655270130000|2022-06-15 05:15:30|11348.8|11346.8|11347.1|11345.1|11349.7|11347.7|11345.6|11343.6|25
1655270140000|2022-06-15 05:15:40|11347.2|11345.2|11347.7|11345.7|11348.6|11346.6|11347.2|11345.2|2
1655270150000|2022-06-15 05:15:50|11347.8|11345.8|11348.5|11346.5|11348.5|11346.5|11347.5|11345.5|4
1655270160000|2022-06-15 05:16:00|11348.6|11346.6|11350.8|11348.8|11350.8|11348.8|11347.8|11345.8|4
1655270170000|2022-06-15 05:16:10|11351|11349|11351.5|11349.5|11352|11350|11350.7|11348.7|6
1655270180000|2022-06-15 05:16:20|11351.3|11349.3|11352.6|11350.6|11354|11352|11351.2|11349.2|15
1655270190000|2022-06-15 05:16:30|11352.7|11350.7|11355|11353|11355.7|11353.7|11352.3|11350.3|59
1655270200000|2022-06-15 05:16:40|11355.1|11353.1|11354.5|11352.5|11355.7|11353.7|11354.3|11352.3|13
1655270210000|2022-06-15 05:16:50|11354.1|11352.1|11353.6|11351.6|11354.6|11352.6|11353.6|11351.6|23
1655270220000|2022-06-15 05:17:00|11353.5|11351.5|11355.1|11353.1|11355.8|11353.8|11353|11351|12
1655270230000|2022-06-15 05:17:10|11355|11353|11353.8|11351.8|11355.8|11353.8|11353.8|11351.8|5
1655270240000|2022-06-15 05:17:20|11354|11352|11352.6|11350.6|11354|11352|11349.1|11347.1|42
1655270250000|2022-06-15 05:17:30|11352.7|11350.7|11354|11352|11354.1|11352.1|11352.7|11350.7|2
1655270260000|2022-06-15 05:17:40|11353.8|11351.8|11353.3|11351.3|11353.8|11351.8|11353|11351|0
1655270270000|2022-06-15 05:17:50|11353.5|11351.5|11354.1|11352.1|11354.1|11352.1|11353.2|11351.2|0
1655270280000|2022-06-15 05:18:00|11354|11352|11354.2|11352.2|11354.6|11352.6|11353.1|11351.1|0
1655270290000|2022-06-15 05:18:10|11354.3|11352.3|11354.5|11352.5|11354.8|11352.8|11353.5|11351.5|7
1655270300000|2022-06-15 05:18:20|11354|11352|11354|11352|11354.5|11352.5|11353.7|11351.7|2
1655270310000|2022-06-15 05:18:30|11353.8|11351.8|11355.2|11353.2|11355.2|11353.2|11353.8|11351.8|3
1655270320000|2022-06-15 05:18:40|11355.1|11353.1|11354.7|11352.7|11355.2|11353.2|11354.5|11352.5|4
1655270330000|2022-06-15 05:18:50|11354.8|11352.8|11355.5|11353.5|11355.8|11353.8|11354.7|11352.7|4
1655270340000|2022-06-15 05:19:00|11355.7|11353.7|11354.5|11352.5|11355.7|11353.7|11354.2|11352.2|3
1655270350000|2022-06-15 05:19:10|11354.6|11352.6|11353.7|11351.7|11354.7|11352.7|11352.7|11350.7|20
1655270360000|2022-06-15 05:19:20|11354.1|11352.1|11353.7|11351.7|11355.1|11353.1|11353.7|11351.7|2
1655270370000|2022-06-15 05:19:30|11353.8|11351.8|11353.7|11351.7|11354.1|11352.1|11353.5|11351.5|4
1655270380000|2022-06-15 05:19:40|11353.6|11351.6|11354.7|11352.7|11354.7|11352.7|11353.6|11351.6|1
1655270390000|2022-06-15 05:19:50|11354.8|11352.8|11354|11352|11355.1|11353.1|11354|11352|5
1655270400000|2022-06-15 05:20:00|11354.2|11352.2|11354.8|11352.8|11355.2|11353.2|11353.1|11351.1|10
1655270410000|2022-06-15 05:20:10|11355|11353|11354.8|11352.8|11355.5|11353.5|11354.5|11352.5|6
1655270420000|2022-06-15 05:20:20|11355|11353|11353.5|11351.5|11355.3|11353.3|11353.3|11351.3|5
1655270430000|2022-06-15 05:20:30|11353.3|11351.3|11353.5|11351.5|11353.5|11351.5|11352.5|11350.5|9
1655270440000|2022-06-15 05:20:40|11353.6|11351.6|11353.7|11351.7|11354.6|11352.6|11353.5|11351.5|7
1655270450000|2022-06-15 05:20:50|11353.8|11351.8|11354.7|11352.7|11354.7|11352.7|11353.6|11351.6|5
1655270460000|2022-06-15 05:21:00|11354.6|11352.6|11354.1|11352.1|11354.6|11352.6|11353.7|11351.7|1
1655270470000|2022-06-15 05:21:10|11354|11352|11355.3|11353.3|11355.5|11353.5|11353.7|11351.7|6
1655270480000|2022-06-15 05:21:20|11355.5|11353.5|11358.1|11356.1|11358.1|11356.1|11355.5|11353.5|18
1655270490000|2022-06-15 05:21:30|11358|11356|11357.2|11355.2|11358.8|11356.8|11356.8|11354.8|15
1655270500000|2022-06-15 05:21:40|11357.5|11355.5|11356.6|11354.6|11357.7|11355.7|11356.5|11354.5|11
1655270510000|2022-06-15 05:21:50|11356.5|11354.5|11356.7|11354.7|11357.6|11355.6|11356.3|11354.3|7
1655270520000|2022-06-15 05:22:00|11356|11354|11355.5|11353.5|11356|11354|11353.8|11351.8|22
1655270530000|2022-06-15 05:22:10|11355.3|11353.3|11353.5|11351.5|11355.6|11353.6|11353|11351|5
1655270540000|2022-06-15 05:22:20|11353.3|11351.3|11352.2|11350.2|11353.6|11351.6|11352.2|11350.2|5
1655270550000|2022-06-15 05:22:30|11352.3|11350.3|11351.5|11349.5|11352.7|11350.7|11351.2|11349.2|5
1655270560000|2022-06-15 05:22:40|11351.3|11349.3|11352.5|11350.5|11352.6|11350.6|11351.2|11349.2|7
1655270570000|2022-06-15 05:22:50|11352.6|11350.6|11352.1|11350.1|11353.2|11351.2|11352|11350|5
1655270580000|2022-06-15 05:23:00|11352.2|11350.2|11351.5|11349.5|11352.5|11350.5|11351.5|11349.5|10
1655270590000|2022-06-15 05:23:10|11351.3|11349.3|11352.1|11350.1|11352.1|11350.1|11350.3|11348.3|4
1655270600000|2022-06-15 05:23:20|11352|11350|11351|11349|11352|11350|11350.8|11348.8|9
1655270610000|2022-06-15 05:23:30|11351.1|11349.1|11351|11349|11351.2|11349.2|11350.8|11348.8|2
1655270620000|2022-06-15 05:23:40|11351.1|11349.1|11351|11349|11351.1|11349.1|11350.8|11348.8|4
1655270630000|2022-06-15 05:23:50|11350.8|11348.8|11349.1|11347.1|11351.1|11349.1|11349|11347|6
1655270640000|2022-06-15 05:24:00|11349.2|11347.2|11345|11343|11349.2|11347.2|11345|11343|24
1655270650000|2022-06-15 05:24:10|11345.1|11343.1|11342.5|11340.5|11345.2|11343.2|11342|11340|29
1655270660000|2022-06-15 05:24:20|11342.3|11340.3|11342.2|11340.2|11342.6|11340.6|11340.3|11338.3|39
1655270670000|2022-06-15 05:24:30|11342|11340|11339.7|11337.7|11342.2|11340.2|11339.7|11337.7|41
1655270680000|2022-06-15 05:24:40|11339.6|11337.6|11337.1|11335.1|11339.6|11337.6|11336.5|11334.5|62
1655270690000|2022-06-15 05:24:50|11337.5|11335.5|11336.2|11334.2|11339|11337|11336|11334|29
1655270700000|2022-06-15 05:25:00|11336.7|11334.7|11335|11333|11338.7|11336.7|11334.8|11332.8|28
1655270710000|2022-06-15 05:25:10|11334.8|11332.8|11336.7|11334.7|11337|11335|11334.7|11332.7|30
1655270720000|2022-06-15 05:25:20|11336.8|11334.8|11337.1|11335.1|11337.7|11335.7|11335.7|11333.7|16
1655270730000|2022-06-15 05:25:30|11336.6|11334.6|11334.2|11332.2|11336.6|11334.6|11333.7|11331.7|13
1655270740000|2022-06-15 05:25:40|11334.1|11332.1|11330.6|11328.6|11334.1|11332.1|11330.6|11328.6|34
1655270750000|2022-06-15 05:25:50|11330.7|11328.7|11333|11331|11333|11331|11330.5|11328.5|38
1655270760000|2022-06-15 05:26:00|11332.2|11330.2|11333|11331|11333.2|11331.2|11331|11329|19
1655270770000|2022-06-15 05:26:10|11332.3|11330.3|11334.2|11332.2|11334.5|11332.5|11332.3|11330.3|13
1655270780000|2022-06-15 05:26:20|11334.1|11332.1|11334.3|11332.3|11334.7|11332.7|11333.6|11331.6|11
1655270790000|2022-06-15 05:26:30|11334.5|11332.5|11335.2|11333.2|11336.5|11334.5|11334.3|11332.3|24
1655270800000|2022-06-15 05:26:40|11335.3|11333.3|11333.2|11331.2|11335.3|11333.3|11332.7|11330.7|23
1655270810000|2022-06-15 05:26:50|11333.1|11331.1|11334.6|11332.6|11335.5|11333.5|11333.1|11331.1|25
1655270820000|2022-06-15 05:27:00|11334.7|11332.7|11331.5|11329.5|11334.8|11332.8|11331.2|11329.2|18
1655270830000|2022-06-15 05:27:10|11331.3|11329.3|11334.7|11332.7|11335|11333|11331.2|11329.2|19
1655270840000|2022-06-15 05:27:20|11334|11332|11334.5|11332.5|11335|11333|11334|11332|16
1655270850000|2022-06-15 05:27:30|11334.2|11332.2|11332.7|11330.7|11334.5|11332.5|11332.6|11330.6|4
1655270860000|2022-06-15 05:27:40|11333.5|11331.5|11331.8|11329.8|11334.6|11332.6|11331.7|11329.7|23
1655270870000|2022-06-15 05:27:50|11331.7|11329.7|11331.5|11329.5|11333.2|11331.2|11330.2|11328.2|21
1655270880000|2022-06-15 05:28:00|11331.6|11329.6|11333.2|11331.2|11333.3|11331.3|11331.2|11329.2|23
1655270890000|2022-06-15 05:28:10|11333.1|11331.1|11334.2|11332.2|11334.5|11332.5|11333|11331|7
1655270900000|2022-06-15 05:28:20|11334|11332|11330.8|11328.8|11334|11332|11330.2|11328.2|32
1655270910000|2022-06-15 05:28:30|11330.7|11328.7|11327.7|11325.7|11331|11329|11327.3|11325.3|33
1655270920000|2022-06-15 05:28:40|11327.8|11325.8|11330.8|11328.8|11331|11329|11327.1|11325.1|53
1655270930000|2022-06-15 05:28:50|11330.7|11328.7|11329.2|11327.2|11331.2|11329.2|11329.2|11327.2|21
1655270940000|2022-06-15 05:29:00|11329.5|11327.5|11329.7|11327.7|11330.5|11328.5|11329.5|11327.5|7
1655270950000|2022-06-15 05:29:10|11330|11328|11331.3|11329.3|11331.3|11329.3|11329.6|11327.6|9
1655270960000|2022-06-15 05:29:20|11331.8|11329.8|11335.5|11333.5|11335.5|11333.5|11331.8|11329.8|26
1655270970000|2022-06-15 05:29:30|11335.6|11333.6|11335.8|11333.8|11337|11335|11334.6|11332.6|18
1655270980000|2022-06-15 05:29:40|11335.5|11333.5|11334.2|11332.2|11335.5|11333.5|11333.2|11331.2|7
1655270990000|2022-06-15 05:29:50|11333.7|11331.7|11336.2|11334.2|11336.8|11334.8|11333.5|11331.5|22
1655271000000|2022-06-15 05:30:00|11336.1|11334.1|11338.1|11336.1|11339|11337|11335.6|11333.6|31
1655271010000|2022-06-15 05:30:10|11339.2|11337.2|11341.3|11339.3|11343|11341|11339|11337|68
1655271020000|2022-06-15 05:30:20|11341.2|11339.2|11339.8|11337.8|11343.1|11341.1|11339.2|11337.2|37
1655271030000|2022-06-15 05:30:30|11339.7|11337.7|11338|11336|11341|11339|11338|11336|7
1655271040000|2022-06-15 05:30:40|11337.7|11335.7|11334.7|11332.7|11338.6|11336.6|11334.7|11332.7|33
1655271050000|2022-06-15 05:30:50|11334.6|11332.6|11335.8|11333.8|11335.8|11333.8|11332|11330|60
1655271060000|2022-06-15 05:31:00|11336|11334|11333.7|11331.7|11338.2|11336.2|11333.1|11331.1|29
1655271070000|2022-06-15 05:31:10|11333.8|11331.8|11333.3|11331.3|11334.2|11332.2|11332.6|11330.6|6
1655271080000|2022-06-15 05:31:20|11333.2|11331.2|11334.6|11332.6|11335|11333|11331.5|11329.5|14
1655271090000|2022-06-15 05:31:30|11336.2|11334.2|11336.5|11334.5|11337.8|11335.8|11335.3|11333.3|13
1655271100000|2022-06-15 05:31:40|11335.6|11333.6|11334|11332|11336.6|11334.6|11333.2|11331.2|4
1655271110000|2022-06-15 05:31:50|11333.8|11331.8|11333.2|11331.2|11334.5|11332.5|11333.2|11331.2|10
1655271120000|2022-06-15 05:32:00|11333.3|11331.3|11334.7|11332.7|11335|11333|11333.3|11331.3|23
1655271130000|2022-06-15 05:32:10|11335.1|11333.1|11334.5|11332.5|11335.1|11333.1|11331.8|11329.8|20
1655271140000|2022-06-15 05:32:20|11334.6|11332.6|11335.6|11333.6|11335.6|11333.6|11334.1|11332.1|2
1655271150000|2022-06-15 05:32:30|11335.5|11333.5|11337.1|11335.1|11337.2|11335.2|11335.2|11333.2|11
1655271160000|2022-06-15 05:32:40|11337.2|11335.2|11336.7|11334.7|11338.5|11336.5|11335.5|11333.5|5
1655271170000|2022-06-15 05:32:50|11336.2|11334.2|11337.1|11335.1|11337.5|11335.5|11335.7|11333.7|13
1655271180000|2022-06-15 05:33:00|11337|11335|11335.1|11333.1|11337|11335|11334.6|11332.6|8
1655271190000|2022-06-15 05:33:10|11335.2|11333.2|11336.2|11334.2|11336.6|11334.6|11334.7|11332.7|8
1655271200000|2022-06-15 05:33:20|11336.1|11334.1|11338.5|11336.5|11338.6|11336.6|11335.6|11333.6|8
1655271210000|2022-06-15 05:33:30|11338.6|11336.6|11338.3|11336.3|11340.7|11338.7|11338.2|11336.2|13
1655271220000|2022-06-15 05:33:40|11338.6|11336.6|11338.8|11336.8|11338.8|11336.8|11337.7|11335.7|9
1655271230000|2022-06-15 05:33:50|11339|11337|11338.1|11336.1|11339|11337|11337.2|11335.2|15
1655271240000|2022-06-15 05:34:00|11338|11336|11339.2|11337.2|11339.3|11337.3|11337.1|11335.1|2
1655271250000|2022-06-15 05:34:10|11339|11337|11337.3|11335.3|11340.2|11338.2|11337.3|11335.3|7
1655271260000|2022-06-15 05:34:20|11337.2|11335.2|11337|11335|11338|11336|11336.5|11334.5|5
1655271270000|2022-06-15 05:34:30|11337.1|11335.1|11336.5|11334.5|11337.6|11335.6|11336.5|11334.5|3
1655271280000|2022-06-15 05:34:40|11336.3|11334.3|11334.8|11332.8|11336.6|11334.6|11334.8|11332.8|6
1655271290000|2022-06-15 05:34:50|11334.7|11332.7|11333.7|11331.7|11334.7|11332.7|11333.6|11331.6|6
1655271300000|2022-06-15 05:35:00|11334.5|11332.5|11334.8|11332.8|11336|11334|11333.7|11331.7|14
1655271310000|2022-06-15 05:35:10|11334.7|11332.7|11332|11330|11334.8|11332.8|11331.6|11329.6|16
1655271320000|2022-06-15 05:35:20|11333.2|11331.2|11334.8|11332.8|11335.2|11333.2|11332.6|11330.6|7
1655271330000|2022-06-15 05:35:30|11334.6|11332.6|11335.5|11333.5|11338.2|11336.2|11334.5|11332.5|43
1655271340000|2022-06-15 05:35:40|11334.8|11332.8|11333.5|11331.5|11336.2|11334.2|11333.2|11331.2|17
1655271350000|2022-06-15 05:35:50|11333.6|11331.6|11333.1|11331.1|11334.5|11332.5|11333.1|11331.1|5
1655271360000|2022-06-15 05:36:00|11332.3|11330.3|11335.1|11333.1|11335.1|11333.1|11331.8|11329.8|6
1655271370000|2022-06-15 05:36:10|11335.2|11333.2|11337.5|11335.5|11338.3|11336.3|11335.2|11333.2|25
1655271380000|2022-06-15 05:36:20|11337.1|11335.1|11336.6|11334.6|11337.8|11335.8|11336|11334|2
1655271390000|2022-06-15 05:36:30|11336.8|11334.8|11337.2|11335.2|11337.6|11335.6|11336.5|11334.5|2
1655271400000|2022-06-15 05:36:40|11335.7|11333.7|11335.1|11333.1|11335.7|11333.7|11333.3|11331.3|43
1655271410000|2022-06-15 05:36:50|11335.2|11333.2|11335.1|11333.1|11335.2|11333.2|11334.7|11332.7|0
1655271420000|2022-06-15 05:37:00|11335|11333|11337|11335|11337|11335|11334.8|11332.8|5
1655271430000|2022-06-15 05:37:10|11337.7|11335.7|11340.2|11338.2|11341.2|11339.2|11337.7|11335.7|37
1655271440000|2022-06-15 05:37:20|11339.2|11337.2|11338.2|11336.2|11339.2|11337.2|11338.2|11336.2|15
1655271450000|2022-06-15 05:37:30|11338.1|11336.1|11337.5|11335.5|11339.5|11337.5|11336.3|11334.3|22
1655271460000|2022-06-15 05:37:40|11337.7|11335.7|11337.3|11335.3|11338|11336|11336.7|11334.7|7
1655271470000|2022-06-15 05:37:50|11336.7|11334.7|11337.5|11335.5|11337.5|11335.5|11335.2|11333.2|23
1655271480000|2022-06-15 05:38:00|11337.6|11335.6|11340.2|11338.2|11340.6|11338.6|11337.6|11335.6|12
1655271490000|2022-06-15 05:38:10|11340|11338|11340.5|11338.5|11340.5|11338.5|11339.2|11337.2|8
1655271500000|2022-06-15 05:38:20|11340.2|11338.2|11341.1|11339.1|11341.6|11339.6|11339.5|11337.5|23
1655271510000|2022-06-15 05:38:30|11341.2|11339.2|11340.7|11338.7|11341.5|11339.5|11340.6|11338.6|4
1655271520000|2022-06-15 05:38:40|11340.6|11338.6|11340.7|11338.7|11341|11339|11340.1|11338.1|8
1655271530000|2022-06-15 05:38:50|11340.2|11338.2|11340.2|11338.2|11340.7|11338.7|11340|11338|3
1655271540000|2022-06-15 05:39:00|11339.8|11337.8|11338|11336|11340|11338|11337.5|11335.5|12
1655271550000|2022-06-15 05:39:10|11338.7|11336.7|11337.5|11335.5|11339.6|11337.6|11337.2|11335.2|10
1655271560000|2022-06-15 05:39:20|11337.3|11335.3|11337|11335|11337.5|11335.5|11336|11334|13
1655271570000|2022-06-15 05:39:30|11337.1|11335.1|11338|11336|11338.2|11336.2|11336.8|11334.8|9
1655271580000|2022-06-15 05:39:40|11338.1|11336.1|11340.1|11338.1|11340.2|11338.2|11338.1|11336.1|3
1655271590000|2022-06-15 05:39:50|11340.2|11338.2|11342.1|11340.1|11342.1|11340.1|11340.2|11338.2|2
1655271600000|2022-06-15 05:40:00|11342|11340|11342.2|11340.2|11342.2|11340.2|11341.2|11339.2|6
1655271610000|2022-06-15 05:40:10|11342.6|11340.6|11341.2|11339.2|11342.6|11340.6|11341|11339|9
1655271620000|2022-06-15 05:40:20|11341|11339|11339.2|11337.2|11341|11339|11338.8|11336.8|20
1655271630000|2022-06-15 05:40:30|11339|11337|11340|11338|11340.5|11338.5|11338.7|11336.7|18
1655271640000|2022-06-15 05:40:40|11339.8|11337.8|11339.7|11337.7|11340.2|11338.2|11338.7|11336.7|9
1655271650000|2022-06-15 05:40:50|11339.8|11337.8|11340.1|11338.1|11340.8|11338.8|11339.7|11337.7|6
1655271660000|2022-06-15 05:41:00|11340.2|11338.2|11338.5|11336.5|11340.2|11338.2|11337.8|11335.8|13
1655271670000|2022-06-15 05:41:10|11338.6|11336.6|11337.5|11335.5|11338.6|11336.6|11337.5|11335.5|8
1655271680000|2022-06-15 05:41:20|11338|11336|11338.1|11336.1|11338.8|11336.8|11338|11336|5
1655271690000|2022-06-15 05:41:30|11337.5|11335.5|11336.8|11334.8|11337.5|11335.5|11335.7|11333.7|11
1655271700000|2022-06-15 05:41:40|11336.3|11334.3|11336.5|11334.5|11338.5|11336.5|11335.6|11333.6|42
1655271710000|2022-06-15 05:41:50|11336.2|11334.2|11337|11335|11337|11335|11335.6|11333.6|6
1655271720000|2022-06-15 05:42:00|11336.8|11334.8|11336.7|11334.7|11336.8|11334.8|11335|11333|15
1655271730000|2022-06-15 05:42:10|11336.8|11334.8|11340.2|11338.2|11340.2|11338.2|11336.8|11334.8|7
1655271740000|2022-06-15 05:42:20|11340.1|11338.1|11344.1|11342.1|11344.1|11342.1|11339.8|11337.8|27
1655271750000|2022-06-15 05:42:30|11345.2|11343.2|11340.1|11338.1|11345.2|11343.2|11339.2|11337.2|35
1655271760000|2022-06-15 05:42:40|11340|11338|11340.8|11338.8|11341.1|11339.1|11339.7|11337.7|9
1655271770000|2022-06-15 05:42:50|11341|11339|11339.2|11337.2|11341|11339|11338.5|11336.5|13
1655271780000|2022-06-15 05:43:00|11339.1|11337.1|11339.5|11337.5|11339.7|11337.7|11338.1|11336.1|19
1655271790000|2022-06-15 05:43:10|11339.6|11337.6|11343.1|11341.1|11344.2|11342.2|11339.6|11337.6|39
1655271800000|2022-06-15 05:43:20|11342.6|11340.6|11342.7|11340.7|11343.6|11341.6|11342.3|11340.3|8
1655271810000|2022-06-15 05:43:30|11342.6|11340.6|11339.8|11337.8|11342.7|11340.7|11339.8|11337.8|6
1655271820000|2022-06-15 05:43:40|11339.7|11337.7|11340.8|11338.8|11341.3|11339.3|11338.6|11336.6|23
1655271830000|2022-06-15 05:43:50|11340.7|11338.7|11340.8|11338.8|11341|11339|11340.2|11338.2|1
1655271840000|2022-06-15 05:44:00|11340.7|11338.7|11343.5|11341.5|11344.3|11342.3|11340.3|11338.3|6
1655271850000|2022-06-15 05:44:10|11343.6|11341.6|11347.6|11345.6|11347.6|11345.6|11343.5|11341.5|20
1655271860000|2022-06-15 05:44:20|11347.5|11345.5|11349|11347|11350.1|11348.1|11347.3|11345.3|33
1655271870000|2022-06-15 05:44:30|11348.8|11346.8|11349.2|11347.2|11349.8|11347.8|11348.8|11346.8|18
1655271880000|2022-06-15 05:44:40|11349.3|11347.3|11347.7|11345.7|11349.3|11347.3|11346.8|11344.8|23
1655271890000|2022-06-15 05:44:50|11347.8|11345.8|11350.6|11348.6|11350.6|11348.6|11347.7|11345.7|29
1655271900000|2022-06-15 05:45:00|11350.2|11348.2|11350.3|11348.3|11350.3|11348.3|11349|11347|19
1655271910000|2022-06-15 05:45:10|11350.2|11348.2|11349.1|11347.1|11350.6|11348.6|11348.8|11346.8|9
1655271920000|2022-06-15 05:45:20|11349.2|11347.2|11347.1|11345.1|11349.5|11347.5|11347|11345|6
1655271930000|2022-06-15 05:45:30|11347.2|11345.2|11346.7|11344.7|11347.8|11345.8|11346.3|11344.3|16
1655271940000|2022-06-15 05:45:40|11346.5|11344.5|11348.6|11346.6|11349|11347|11346.5|11344.5|4
1655271950000|2022-06-15 05:45:50|11349.2|11347.2|11348.7|11346.7|11349.2|11347.2|11348.5|11346.5|8
1655271960000|2022-06-15 05:46:00|11348.3|11346.3|11351.2|11349.2|11352.1|11350.1|11348.3|11346.3|46
1655271970000|2022-06-15 05:46:10|11350.7|11348.7|11351.2|11349.2|11351.3|11349.3|11350.5|11348.5|5
1655271980000|2022-06-15 05:46:20|11352.2|11350.2|11353|11351|11353.7|11351.7|11352.2|11350.2|16
1655271990000|2022-06-15 05:46:30|11353.1|11351.1|11353.3|11351.3|11353.6|11351.6|11353|11351|9
1655272000000|2022-06-15 05:46:40|11353.2|11351.2|11355.2|11353.2|11355.8|11353.8|11353|11351|20
1655272010000|2022-06-15 05:46:50|11355.3|11353.3|11355.5|11353.5|11357.1|11355.1|11355|11353|32
1655272020000|2022-06-15 05:47:00|11355.6|11353.6|11355.5|11353.5|11359|11357|11355.5|11353.5|42
1655272030000|2022-06-15 05:47:10|11355.6|11353.6|11357.2|11355.2|11357.2|11355.2|11354|11352|33
1655272040000|2022-06-15 05:47:20|11357.1|11355.1|11357|11355|11357.3|11355.3|11355.7|11353.7|13
1655272050000|2022-06-15 05:47:30|11356.8|11354.8|11362.1|11360.1|11362.1|11360.1|11356.8|11354.8|47
1655272060000|2022-06-15 05:47:40|11362|11360|11362.5|11360.5|11363.7|11361.7|11360.8|11358.8|80
1655272070000|2022-06-15 05:47:50|11362.6|11360.6|11363.7|11361.7|11364|11362|11360.1|11358.1|28
1655272080000|2022-06-15 05:48:00|11363.8|11361.8|11364|11362|11365.1|11363.1|11363.3|11361.3|32
1655272090000|2022-06-15 05:48:10|11363.8|11361.8|11364.5|11362.5|11366.3|11364.3|11363.6|11361.6|36
1655272100000|2022-06-15 05:48:20|11364.3|11362.3|11363.8|11361.8|11364.7|11362.7|11363.5|11361.5|11
1655272110000|2022-06-15 05:48:30|11363.7|11361.7|11363|11361|11363.7|11361.7|11362.3|11360.3|13
1655272120000|2022-06-15 05:48:40|11362.7|11360.7|11363.2|11361.2|11363.3|11361.3|11360.7|11358.7|29
1655272130000|2022-06-15 05:48:50|11363.3|11361.3|11362.5|11360.5|11363.3|11361.3|11362.5|11360.5|9
1655272140000|2022-06-15 05:49:00|11362.6|11360.6|11362.8|11360.8|11363.7|11361.7|11362.1|11360.1|13
1655272150000|2022-06-15 05:49:10|11363|11361|11365.5|11363.5|11365.8|11363.8|11362.3|11360.3|20
1655272160000|2022-06-15 05:49:20|11365.7|11363.7|11365.8|11363.8|11366.7|11364.7|11365.3|11363.3|21
1655272170000|2022-06-15 05:49:30|11366|11364|11365.2|11363.2|11366.7|11364.7|11365.2|11363.2|18
1655272180000|2022-06-15 05:49:40|11365.3|11363.3|11365.7|11363.7|11366.1|11364.1|11365.2|11363.2|3
1655272190000|2022-06-15 05:49:50|11365.6|11363.6|11365.8|11363.8|11366|11364|11365|11363|12
1655272200000|2022-06-15 05:50:00|11365.7|11363.7|11364.7|11362.7|11365.8|11363.8|11363.7|11361.7|27
1655272210000|2022-06-15 05:50:10|11364.6|11362.6|11366|11364|11366.1|11364.1|11364.5|11362.5|11
1655272220000|2022-06-15 05:50:20|11365.8|11363.8|11364.5|11362.5|11365.8|11363.8|11364.5|11362.5|8
1655272230000|2022-06-15 05:50:30|11364.3|11362.3|11364|11362|11364.5|11362.5|11363.6|11361.6|10
1655272240000|2022-06-15 05:50:40|11363.8|11361.8|11364.7|11362.7|11365.2|11363.2|11363.8|11361.8|33
1655272250000|2022-06-15 05:50:50|11364.8|11362.8|11365.3|11363.3|11365.6|11363.6|11364.6|11362.6|8
1655272260000|2022-06-15 05:51:00|11365.2|11363.2|11364|11362|11365.8|11363.8|11363.7|11361.7|14
1655272270000|2022-06-15 05:51:10|11363.8|11361.8|11364.5|11362.5|11364.5|11362.5|11362.8|11360.8|14
1655272280000|2022-06-15 05:51:20|11364.3|11362.3|11365.7|11363.7|11366.6|11364.6|11364.2|11362.2|49
1655272290000|2022-06-15 05:51:30|11366.3|11364.3|11364|11362|11366.3|11364.3|11364|11362|5
1655272300000|2022-06-15 05:51:40|11363.8|11361.8|11361|11359|11364|11362|11361|11359|12
1655272310000|2022-06-15 05:51:50|11361.2|11359.2|11363.6|11361.6|11364|11362|11360.6|11358.6|14
1655272320000|2022-06-15 05:52:00|11363.5|11361.5|11365.3|11363.3|11365.3|11363.3|11363.5|11361.5|11
1655272330000|2022-06-15 05:52:10|11365.2|11363.2|11370|11368|11370.7|11368.7|11365|11363|82
1655272340000|2022-06-15 05:52:20|11369.8|11367.8|11371.6|11369.6|11371.6|11369.6|11369.2|11367.2|18
1655272350000|2022-06-15 05:52:30|11371.5|11369.5|11372.7|11370.7|11373.1|11371.1|11371.3|11369.3|33
1655272360000|2022-06-15 05:52:40|11372.3|11370.3|11372.7|11370.7|11373.5|11371.5|11371.8|11369.8|85
1655272370000|2022-06-15 05:52:50|11372.6|11370.6|11371.8|11369.8|11373.6|11371.6|11371.5|11369.5|34
1655272380000|2022-06-15 05:53:00|11371.7|11369.7|11373.2|11371.2|11373.8|11371.8|11371|11369|59
1655272390000|2022-06-15 05:53:10|11373.1|11371.1|11373.5|11371.5|11378.1|11376.1|11373|11371|50
1655272400000|2022-06-15 05:53:20|11373.3|11371.3|11378.2|11376.2|11378.6|11376.6|11372|11370|52
1655272410000|2022-06-15 05:53:30|11378.3|11376.3|11382.5|11380.5|11383.8|11381.8|11378.3|11376.3|113
1655272420000|2022-06-15 05:53:40|11382|11380|11381.2|11379.2|11383.2|11381.2|11381|11379|40
1655272430000|2022-06-15 05:53:50|11381|11379|11380.2|11378.2|11381|11379|11379.7|11377.7|7
1655272440000|2022-06-15 05:54:00|11381.1|11379.1|11382.7|11380.7|11383.1|11381.1|11380.7|11378.7|30
1655272450000|2022-06-15 05:54:10|11382.8|11380.8|11381.6|11379.6|11384|11382|11381.6|11379.6|61
1655272460000|2022-06-15 05:54:20|11380.5|11378.5|11382|11380|11383|11381|11380.5|11378.5|17
1655272470000|2022-06-15 05:54:30|11381.2|11379.2|11379.8|11377.8|11381.5|11379.5|11379.5|11377.5|20
1655272480000|2022-06-15 05:54:40|11379.7|11377.7|11380.7|11378.7|11380.7|11378.7|11378.3|11376.3|20
1655272490000|2022-06-15 05:54:50|11380|11378|11379.8|11377.8|11380.3|11378.3|11379.7|11377.7|8
1655272500000|2022-06-15 05:55:00|11379.7|11377.7|11382|11380|11382.6|11380.6|11379.7|11377.7|56
1655272510000|2022-06-15 05:55:10|11381.8|11379.8|11379.7|11377.7|11381.8|11379.8|11379.5|11377.5|13
1655272520000|2022-06-15 05:55:20|11379.6|11377.6|11379.6|11377.6|11381.5|11379.5|11379.5|11377.5|41
1655272530000|2022-06-15 05:55:30|11379.5|11377.5|11377.2|11375.2|11379.6|11377.6|11376.3|11374.3|24
1655272540000|2022-06-15 05:55:40|11377.3|11375.3|11378.2|11376.2|11378.7|11376.7|11377|11375|18
1655272550000|2022-06-15 05:55:50|11378.1|11376.1|11381.7|11379.7|11382.3|11380.3|11378.1|11376.1|16
1655272560000|2022-06-15 05:56:00|11382|11380|11386.2|11384.2|11386.3|11384.3|11381.6|11379.6|52
1655272570000|2022-06-15 05:56:10|11386.3|11384.3|11386.3|11384.3|11386.6|11384.6|11385.7|11383.7|14
1655272580000|2022-06-15 05:56:20|11386.5|11384.5|11388.7|11386.7|11389|11387|11385.3|11383.3|61
1655272590000|2022-06-15 05:56:30|11389|11387|11384.7|11382.7|11389|11387|11384.7|11382.7|32
1655272600000|2022-06-15 05:56:40|11384.6|11382.6|11383.5|11381.5|11384.8|11382.8|11382.5|11380.5|18
1655272610000|2022-06-15 05:56:50|11383.7|11381.7|11384.7|11382.7|11387.3|11385.3|11383.2|11381.2|26
1655272620000|2022-06-15 05:57:00|11384.6|11382.6|11386.8|11384.8|11387.2|11385.2|11384.2|11382.2|17
1655272630000|2022-06-15 05:57:10|11386.6|11384.6|11384.2|11382.2|11386.6|11384.6|11383|11381|19
1655272640000|2022-06-15 05:57:20|11384.5|11382.5|11385|11383|11386|11384|11384.5|11382.5|6
1655272650000|2022-06-15 05:57:30|11385.1|11383.1|11389|11387|11389|11387|11384.6|11382.6|30
1655272660000|2022-06-15 05:57:40|11389.1|11387.1|11392|11390|11392.6|11390.6|11388.3|11386.3|40
1655272670000|2022-06-15 05:57:50|11392.2|11390.2|11389.6|11387.6|11392.2|11390.2|11388|11386|39
1655272680000|2022-06-15 05:58:00|11389.5|11387.5|11386.5|11384.5|11389.5|11387.5|11386.5|11384.5|49
1655272690000|2022-06-15 05:58:10|11386.3|11384.3|11388.1|11386.1|11388.1|11386.1|11384.8|11382.8|35
1655272700000|2022-06-15 05:58:20|11388|11386|11388.5|11386.5|11388.7|11386.7|11388|11386|0
1655272710000|2022-06-15 05:58:30|11388.3|11386.3|11387.8|11385.8|11388.5|11386.5|11387.6|11385.6|9
1655272720000|2022-06-15 05:58:40|11387.3|11385.3|11388|11386|11388.7|11386.7|11386.5|11384.5|12
1655272730000|2022-06-15 05:58:50|11388.1|11386.1|11384|11382|11388.1|11386.1|11384|11382|15
1655272740000|2022-06-15 05:59:00|11384.1|11382.1|11382.1|11380.1|11384.8|11382.8|11381.2|11379.2|35
1655272750000|2022-06-15 05:59:10|11381.8|11379.8|11378.5|11376.5|11381.8|11379.8|11378.5|11376.5|18
1655272760000|2022-06-15 05:59:20|11378|11376|11373.8|11371.8|11378|11376|11373|11371|65
1655272770000|2022-06-15 05:59:30|11374|11372|11373.5|11371.5|11374.6|11372.6|11372|11370|42
1655272780000|2022-06-15 05:59:40|11374|11372|11375.3|11373.3|11375.7|11373.7|11373.2|11371.2|16
1655272790000|2022-06-15 05:59:50|11375.5|11373.5|11370.8|11368.8|11375.6|11373.6|11370.8|11368.8|51
1655272800000|2022-06-15 06:00:00|11370.3|11368.3|11371.1|11369.1|11375.6|11373.6|11368|11366|99
1655272810000|2022-06-15 06:00:10|11371.2|11369.2|11378.3|11376.3|11378.3|11376.3|11370.2|11368.2|71
1655272820000|2022-06-15 06:00:20|11378.2|11376.2|11378.5|11376.5|11382.3|11380.3|11377.3|11375.3|32
1655272830000|2022-06-15 06:00:30|11377.8|11375.8|11375.8|11373.8|11379.1|11377.1|11375.7|11373.7|19
1655272840000|2022-06-15 06:00:40|11375.7|11373.7|11380.6|11378.6|11380.7|11378.7|11375.7|11373.7|22
1655272850000|2022-06-15 06:00:50|11380.3|11378.3|11381|11379|11381.5|11379.5|11380|11378|8
1655272860000|2022-06-15 06:01:00|11381.1|11379.1|11379.1|11377.1|11383.3|11381.3|11378|11376|52
1655272870000|2022-06-15 06:01:10|11379.6|11377.6|11378.2|11376.2|11382.5|11380.5|11378.2|11376.2|9
1655272880000|2022-06-15 06:01:20|11377|11375|11371.1|11369.1|11377|11375|11370.6|11368.6|54
1655272890000|2022-06-15 06:01:30|11370.6|11368.6|11369.1|11367.1|11373.3|11371.3|11369.1|11367.1|24
1655272900000|2022-06-15 06:01:40|11369.2|11367.2|11371.3|11369.3|11373.3|11371.3|11369.2|11367.2|20
1655272910000|2022-06-15 06:01:50|11371.2|11369.2|11374.2|11372.2|11374.7|11372.7|11369.2|11367.2|21
1655272920000|2022-06-15 06:02:00|11374.3|11372.3|11373.6|11371.6|11375|11373|11373.3|11371.3|8
1655272930000|2022-06-15 06:02:10|11373.5|11371.5|11374.1|11372.1|11374.6|11372.6|11372.7|11370.7|6
1655272940000|2022-06-15 06:02:20|11374.2|11372.2|11368.8|11366.8|11375.1|11373.1|11368.7|11366.7|27
1655272950000|2022-06-15 06:02:30|11369|11367|11369.8|11367.8|11370|11368|11368.2|11366.2|10
1655272960000|2022-06-15 06:02:40|11370|11368|11368.5|11366.5|11370.3|11368.3|11368.3|11366.3|10
1655272970000|2022-06-15 06:02:50|11368.6|11366.6|11366.7|11364.7|11369|11367|11366.5|11364.5|24
1655272980000|2022-06-15 06:03:00|11366.8|11364.8|11364.2|11362.2|11367.3|11365.3|11362.7|11360.7|61
1655272990000|2022-06-15 06:03:10|11364.1|11362.1|11362.8|11360.8|11364.2|11362.2|11362.3|11360.3|15
1655273000000|2022-06-15 06:03:20|11362.5|11360.5|11360.1|11358.1|11363.2|11361.2|11358.7|11356.7|42
1655273010000|2022-06-15 06:03:30|11360.2|11358.2|11361.7|11359.7|11362.5|11360.5|11358.8|11356.8|43
1655273020000|2022-06-15 06:03:40|11362.3|11360.3|11364.2|11362.2|11364.8|11362.8|11361.8|11359.8|17
1655273030000|2022-06-15 06:03:50|11364.3|11362.3|11361.5|11359.5|11364.7|11362.7|11359.8|11357.8|33
1655273040000|2022-06-15 06:04:00|11361.6|11359.6|11365|11363|11365.2|11363.2|11361.5|11359.5|14
1655273050000|2022-06-15 06:04:10|11364.7|11362.7|11363.1|11361.1|11366.1|11364.1|11363.1|11361.1|16
1655273060000|2022-06-15 06:04:20|11363.2|11361.2|11365.3|11363.3|11365.6|11363.6|11363.2|11361.2|2
1655273070000|2022-06-15 06:04:30|11365.5|11363.5|11366.2|11364.2|11368.6|11366.6|11365.3|11363.3|22
1655273080000|2022-06-15 06:04:40|11366.1|11364.1|11368.5|11366.5|11368.5|11366.5|11364.8|11362.8|21
1655273090000|2022-06-15 06:04:50|11369.6|11367.6|11371.6|11369.6|11372|11370|11368|11366|44
1655273100000|2022-06-15 06:05:00|11371.7|11369.7|11374.3|11372.3|11375.3|11373.3|11371.6|11369.6|22
1655273110000|2022-06-15 06:05:10|11374.6|11372.6|11374.2|11372.2|11376.1|11374.1|11372.3|11370.3|56
1655273120000|2022-06-15 06:05:20|11374.1|11372.1|11373.5|11371.5|11375|11373|11372.1|11370.1|19
1655273130000|2022-06-15 06:05:30|11373.3|11371.3|11372.2|11370.2|11374.8|11372.8|11372.1|11370.1|10
1655273140000|2022-06-15 06:05:40|11371.3|11369.3|11371.6|11369.6|11372.3|11370.3|11370.8|11368.8|12
1655273150000|2022-06-15 06:05:50|11371.7|11369.7|11373.2|11371.2|11373.2|11371.2|11371.1|11369.1|6
1655273160000|2022-06-15 06:06:00|11373.3|11371.3|11372.2|11370.2|11374.1|11372.1|11371.8|11369.8|15
1655273170000|2022-06-15 06:06:10|11372.1|11370.1|11376.3|11374.3|11376.3|11374.3|11370.1|11368.1|23
1655273180000|2022-06-15 06:06:20|11376.2|11374.2|11380|11378|11380.7|11378.7|11376.2|11374.2|23
1655273190000|2022-06-15 06:06:30|11382.3|11380.3|11384.5|11382.5|11385|11383|11380.8|11378.8|41
1655273200000|2022-06-15 06:06:40|11384.3|11382.3|11382.2|11380.2|11384.6|11382.6|11382|11380|27
1655273210000|2022-06-15 06:06:50|11382.1|11380.1|11383.5|11381.5|11385.6|11383.6|11380.8|11378.8|33
1655273220000|2022-06-15 06:07:00|11384.2|11382.2|11387|11385|11387.2|11385.2|11384|11382|42
1655273230000|2022-06-15 06:07:10|11386.8|11384.8|11390|11388|11391.1|11389.1|11386.8|11384.8|113
1655273240000|2022-06-15 06:07:20|11389.8|11387.8|11386.8|11384.8|11390.2|11388.2|11386.3|11384.3|31
1655273250000|2022-06-15 06:07:30|11386.6|11384.6|11387.1|11385.1|11388.1|11386.1|11385.1|11383.1|38
1655273260000|2022-06-15 06:07:40|11387|11385|11385.2|11383.2|11388.6|11386.6|11384.8|11382.8|43
1655273270000|2022-06-15 06:07:50|11385.1|11383.1|11386.3|11384.3|11387.2|11385.2|11384.5|11382.5|14
1655273280000|2022-06-15 06:08:00|11386.7|11384.7|11385.6|11383.6|11387|11385|11383.3|11381.3|25
1655273290000|2022-06-15 06:08:10|11385.7|11383.7|11383.7|11381.7|11386.1|11384.1|11383.2|11381.2|8
1655273300000|2022-06-15 06:08:20|11383.8|11381.8|11383.8|11381.8|11384.8|11382.8|11383.1|11381.1|10
1655273310000|2022-06-15 06:08:30|11384.3|11382.3|11382|11380|11384.5|11382.5|11380.3|11378.3|24
1655273320000|2022-06-15 06:08:40|11382.2|11380.2|11382.5|11380.5|11382.5|11380.5|11380.8|11378.8|8
1655273330000|2022-06-15 06:08:50|11382.3|11380.3|11381|11379|11382.3|11380.3|11381|11379|18
1655273340000|2022-06-15 06:09:00|11381.1|11379.1|11379.6|11377.6|11381.1|11379.1|11378.5|11376.5|19
1655273350000|2022-06-15 06:09:10|11379.7|11377.7|11383.6|11381.6|11383.7|11381.7|11379.5|11377.5|4
1655273360000|2022-06-15 06:09:20|11383.5|11381.5|11386.1|11384.1|11387.1|11385.1|11383.5|11381.5|32
1655273370000|2022-06-15 06:09:30|11386.7|11384.7|11387.8|11385.8|11388.2|11386.2|11385.1|11383.1|24
1655273380000|2022-06-15 06:09:40|11387.7|11385.7|11389.5|11387.5|11389.5|11387.5|11386.1|11384.1|20
1655273390000|2022-06-15 06:09:50|11389|11387|11388.2|11386.2|11389|11387|11387.3|11385.3|23
1655273400000|2022-06-15 06:10:00|11388.1|11386.1|11386.6|11384.6|11388.6|11386.6|11385.6|11383.6|33
1655273410000|2022-06-15 06:10:10|11386.5|11384.5|11386.2|11384.2|11386.6|11384.6|11383.8|11381.8|19
1655273420000|2022-06-15 06:10:20|11386.3|11384.3|11381.8|11379.8|11386.5|11384.5|11381.3|11379.3|17
1655273430000|2022-06-15 06:10:30|11382.2|11380.2|11377.6|11375.6|11382.5|11380.5|11377|11375|31
1655273440000|2022-06-15 06:10:40|11377.5|11375.5|11382.7|11380.7|11386.5|11384.5|11377.5|11375.5|158
1655273450000|2022-06-15 06:10:50|11383|11381|11384.3|11382.3|11385.6|11383.6|11382.5|11380.5|11
1655273460000|2022-06-15 06:11:00|11384.5|11382.5|11383.2|11381.2|11385.2|11383.2|11383.2|11381.2|6
1655273470000|2022-06-15 06:11:10|11383.1|11381.1|11382.5|11380.5|11383.3|11381.3|11380.3|11378.3|14
1655273480000|2022-06-15 06:11:20|11382.6|11380.6|11387.6|11385.6|11387.8|11385.8|11382.6|11380.6|21
1655273490000|2022-06-15 06:11:30|11387.5|11385.5|11387.6|11385.6|11390|11388|11387.3|11385.3|48
1655273500000|2022-06-15 06:11:40|11387.5|11385.5|11385.6|11383.6|11387.5|11385.5|11385.5|11383.5|10
1655273510000|2022-06-15 06:11:50|11385.5|11383.5|11383.3|11381.3|11386.2|11384.2|11382.3|11380.3|17
1655273520000|2022-06-15 06:12:00|11383.5|11381.5|11385.1|11383.1|11386.5|11384.5|11382.5|11380.5|32
1655273530000|2022-06-15 06:12:10|11385.2|11383.2|11388.8|11386.8|11389|11387|11385.2|11383.2|10
1655273540000|2022-06-15 06:12:20|11388.7|11386.7|11391.8|11389.8|11392.6|11390.6|11387.8|11385.8|42
1655273550000|2022-06-15 06:12:30|11391.6|11389.6|11390.3|11388.3|11391.7|11389.7|11389.7|11387.7|11
1655273560000|2022-06-15 06:12:40|11389.8|11387.8|11387.3|11385.3|11389.8|11387.8|11386.2|11384.2|11
1655273570000|2022-06-15 06:12:50|11387.2|11385.2|11386.6|11384.6|11388.1|11386.1|11386|11384|5
1655273580000|2022-06-15 06:13:00|11386.7|11384.7|11385|11383|11387.3|11385.3|11384|11382|13
1655273590000|2022-06-15 06:13:10|11384.8|11382.8|11385.3|11383.3|11385.6|11383.6|11383.3|11381.3|20
1655273600000|2022-06-15 06:13:20|11385.2|11383.2|11384.1|11382.1|11385.2|11383.2|11383.5|11381.5|2
1655273610000|2022-06-15 06:13:30|11383.6|11381.6|11383.2|11381.2|11383.8|11381.8|11382.1|11380.1|25
1655273620000|2022-06-15 06:13:40|11383|11381|11385.7|11383.7|11386.7|11384.7|11383|11381|6
1655273630000|2022-06-15 06:13:50|11385.8|11383.8|11384.1|11382.1|11386.1|11384.1|11384.1|11382.1|3
1655273640000|2022-06-15 06:14:00|11384.3|11382.3|11382|11380|11385.3|11383.3|11381.8|11379.8|9
1655273650000|2022-06-15 06:14:10|11381.8|11379.8|11380.6|11378.6|11382.2|11380.2|11379.2|11377.2|23
1655273660000|2022-06-15 06:14:20|11380.7|11378.7|11380|11378|11380.7|11378.7|11379.1|11377.1|15
1655273670000|2022-06-15 06:14:30|11380.1|11378.1|11381.3|11379.3|11382.5|11380.5|11379.6|11377.6|25
1655273680000|2022-06-15 06:14:40|11380.1|11378.1|11379.5|11377.5|11380.6|11378.6|11378.7|11376.7|17
1655273690000|2022-06-15 06:14:50|11379.3|11377.3|11380.1|11378.1|11380.8|11378.8|11379.2|11377.2|11
1655273700000|2022-06-15 06:15:00|11380|11378|11378.6|11376.6|11380.8|11378.8|11378.3|11376.3|24
1655273710000|2022-06-15 06:15:10|11378.5|11376.5|11375.7|11373.7|11378.8|11376.8|11375.7|11373.7|30
1655273720000|2022-06-15 06:15:20|11376|11374|11377.5|11375.5|11379|11377|11375.5|11373.5|20
1655273730000|2022-06-15 06:15:30|11377.6|11375.6|11374.6|11372.6|11380|11378|11372.7|11370.7|39
1655273740000|2022-06-15 06:15:40|11375|11373|11370.7|11368.7|11375|11373|11370.3|11368.3|36
1655273750000|2022-06-15 06:15:50|11371.1|11369.1|11369.6|11367.6|11371.6|11369.6|11369.3|11367.3|44
1655273760000|2022-06-15 06:16:00|11369.7|11367.7|11371|11369|11371.2|11369.2|11369.3|11367.3|15
1655273770000|2022-06-15 06:16:10|11371.1|11369.1|11373.2|11371.2|11373.5|11371.5|11370.2|11368.2|9
1655273780000|2022-06-15 06:16:20|11373.3|11371.3|11372.2|11370.2|11374.8|11372.8|11371.2|11369.2|24
1655273790000|2022-06-15 06:16:30|11373.3|11371.3|11376.6|11374.6|11376.7|11374.7|11372.6|11370.6|6
1655273800000|2022-06-15 06:16:40|11376.7|11374.7|11380.8|11378.8|11381.1|11379.1|11376.7|11374.7|19
1655273810000|2022-06-15 06:16:50|11381|11379|11379.7|11377.7|11381.8|11379.8|11379.5|11377.5|13
1655273820000|2022-06-15 06:17:00|11379.8|11377.8|11379.6|11377.6|11379.8|11377.8|11378.2|11376.2|2
1655273830000|2022-06-15 06:17:10|11379.5|11377.5|11377.1|11375.1|11379.5|11377.5|11376|11374|16
1655273840000|2022-06-15 06:17:20|11377|11375|11381.5|11379.5|11381.5|11379.5|11375.8|11373.8|20
1655273850000|2022-06-15 06:17:30|11381.3|11379.3|11384.3|11382.3|11385.6|11383.6|11381.2|11379.2|13
1655273860000|2022-06-15 06:17:40|11384.5|11382.5|11381.8|11379.8|11385.3|11383.3|11380.5|11378.5|24
1655273870000|2022-06-15 06:17:50|11381.6|11379.6|11380.6|11378.6|11383|11381|11379|11377|22
1655273880000|2022-06-15 06:18:00|11380.5|11378.5|11381.7|11379.7|11382.3|11380.3|11379.8|11377.8|7
1655273890000|2022-06-15 06:18:10|11380.6|11378.6|11383.6|11381.6|11384|11382|11380.2|11378.2|24
1655273900000|2022-06-15 06:18:20|11383.3|11381.3|11381.5|11379.5|11384.3|11382.3|11379.6|11377.6|53
1655273910000|2022-06-15 06:18:30|11381.7|11379.7|11384.5|11382.5|11385.6|11383.6|11381.7|11379.7|12
1655273920000|2022-06-15 06:18:40|11384.8|11382.8|11381.5|11379.5|11384.8|11382.8|11381.3|11379.3|10
1655273930000|2022-06-15 06:18:50|11381.3|11379.3|11382.1|11380.1|11382.5|11380.5|11379.6|11377.6|19
1655273940000|2022-06-15 06:19:00|11382|11380|11381.7|11379.7|11382.6|11380.6|11381.2|11379.2|8
1655273950000|2022-06-15 06:19:10|11382.6|11380.6|11381.6|11379.6|11382.6|11380.6|11379.8|11377.8|4
1655273960000|2022-06-15 06:19:20|11381.5|11379.5|11380.6|11378.6|11381.8|11379.8|11379.6|11377.6|10
1655273970000|2022-06-15 06:19:30|11380.7|11378.7|11380.6|11378.6|11383.7|11381.7|11380.5|11378.5|7
1655273980000|2022-06-15 06:19:40|11380.7|11378.7|11381.6|11379.6|11381.6|11379.6|11378.3|11376.3|11
1655273990000|2022-06-15 06:19:50|11381.1|11379.1|11381.7|11379.7|11382.6|11380.6|11380.6|11378.6|10
1655274000000|2022-06-15 06:20:00|11381.6|11379.6|11382.3|11380.3|11385.5|11383.5|11381.3|11379.3|32
1655274010000|2022-06-15 06:20:10|11382.2|11380.2|11381|11379|11383.5|11381.5|11380.3|11378.3|5
1655274020000|2022-06-15 06:20:20|11381.3|11379.3|11384.5|11382.5|11385.1|11383.1|11380.6|11378.6|30
1655274030000|2022-06-15 06:20:30|11384.6|11382.6|11384.6|11382.6|11386.6|11384.6|11384.3|11382.3|16
1655274040000|2022-06-15 06:20:40|11384.5|11382.5|11381.5|11379.5|11386.5|11384.5|11381.5|11379.5|22
1655274050000|2022-06-15 06:20:50|11381.1|11379.1|11384.8|11382.8|11385.1|11383.1|11381.1|11379.1|2
1655274060000|2022-06-15 06:21:00|11384.7|11382.7|11387.3|11385.3|11387.8|11385.8|11384.2|11382.2|26
1655274070000|2022-06-15 06:21:10|11387.1|11385.1|11390.1|11388.1|11390.6|11388.6|11386.6|11384.6|33
1655274080000|2022-06-15 06:21:20|11390.2|11388.2|11390.1|11388.1|11391.2|11389.2|11388|11386|26
1655274090000|2022-06-15 06:21:30|11390|11388|11389.3|11387.3|11391.5|11389.5|11387.6|11385.6|23
1655274100000|2022-06-15 06:21:40|11389.5|11387.5|11389.8|11387.8|11392.1|11390.1|11389.5|11387.5|22
1655274110000|2022-06-15 06:21:50|11389.2|11387.2|11393.1|11391.1|11393.3|11391.3|11388.8|11386.8|41
1655274120000|2022-06-15 06:22:00|11393.2|11391.2|11399|11397|11399.2|11397.2|11393.2|11391.2|82
1655274130000|2022-06-15 06:22:10|11399.5|11397.5|11400.3|11398.3|11400.3|11398.3|11397.3|11395.3|69
1655274140000|2022-06-15 06:22:20|11400|11398|11398.3|11396.3|11400.2|11398.2|11396.6|11394.6|48
1655274150000|2022-06-15 06:22:30|11398.2|11396.2|11396.1|11394.1|11399|11397|11396|11394|15
1655274160000|2022-06-15 06:22:40|11396|11394|11398.5|11396.5|11398.5|11396.5|11394|11392|30
1655274170000|2022-06-15 06:22:50|11398.3|11396.3|11397.2|11395.2|11400.3|11398.3|11397|11395|46
1655274180000|2022-06-15 06:23:00|11397.1|11395.1|11396|11394|11397.1|11395.1|11395.3|11393.3|25
1655274190000|2022-06-15 06:23:10|11396.2|11394.2|11397|11395|11397.5|11395.5|11395.3|11393.3|6
1655274200000|2022-06-15 06:23:20|11397.1|11395.1|11397|11395|11397.6|11395.6|11396.3|11394.3|5
1655274210000|2022-06-15 06:23:30|11396.8|11394.8|11399|11397|11400|11398|11396|11394|17
1655274220000|2022-06-15 06:23:40|11398.8|11396.8|11396.2|11394.2|11399.3|11397.3|11395.7|11393.7|44
1655274230000|2022-06-15 06:23:50|11396.3|11394.3|11397.1|11395.1|11398.6|11396.6|11396.2|11394.2|40
1655274240000|2022-06-15 06:24:00|11397|11395|11395.7|11393.7|11398.7|11396.7|11395.3|11393.3|23
1655274250000|2022-06-15 06:24:10|11396|11394|11395.3|11393.3|11397.6|11395.6|11395.3|11393.3|9
1655274260000|2022-06-15 06:24:20|11395.5|11393.5|11398.1|11396.1|11398.3|11396.3|11394.3|11392.3|19
1655274270000|2022-06-15 06:24:30|11398|11396|11396.2|11394.2|11399.6|11397.6|11396.1|11394.1|9
1655274280000|2022-06-15 06:24:40|11396.1|11394.1|11398.5|11396.5|11398.6|11396.6|11394.7|11392.7|15
1655274290000|2022-06-15 06:24:50|11398.3|11396.3|11395.3|11393.3|11398.6|11396.6|11395|11393|38
1655274300000|2022-06-15 06:25:00|11395.2|11393.2|11391.2|11389.2|11396.6|11394.6|11390.1|11388.1|58
1655274310000|2022-06-15 06:25:10|11391.1|11389.1|11390.2|11388.2|11392.8|11390.8|11390|11388|12
1655274320000|2022-06-15 06:25:20|11390.1|11388.1|11388.8|11386.8|11391.2|11389.2|11388.7|11386.7|26
1655274330000|2022-06-15 06:25:30|11389.1|11387.1|11385.1|11383.1|11389.3|11387.3|11385.1|11383.1|24
1655274340000|2022-06-15 06:25:40|11385|11383|11386.7|11384.7|11387.1|11385.1|11385|11383|24
1655274350000|2022-06-15 06:25:50|11386.2|11384.2|11386.3|11384.3|11388.5|11386.5|11384.7|11382.7|57
1655274360000|2022-06-15 06:26:00|11386.2|11384.2|11384.6|11382.6|11386.5|11384.5|11382.5|11380.5|87
1655274370000|2022-06-15 06:26:10|11384.7|11382.7|11386.2|11384.2|11386.3|11384.3|11383.5|11381.5|31
1655274380000|2022-06-15 06:26:20|11386.3|11384.3|11387.6|11385.6|11389|11387|11385.7|11383.7|16
1655274390000|2022-06-15 06:26:30|11387.5|11385.5|11392.2|11390.2|11394|11392|11386.1|11384.1|22
1655274400000|2022-06-15 06:26:40|11393.3|11391.3|11395.1|11393.1|11397.1|11395.1|11392.3|11390.3|28
1655274410000|2022-06-15 06:26:50|11396.1|11394.1|11396.7|11394.7|11397.5|11395.5|11393.5|11391.5|44
1655274420000|2022-06-15 06:27:00|11396.6|11394.6|11396.7|11394.7|11398.3|11396.3|11396.2|11394.2|20
1655274430000|2022-06-15 06:27:10|11396.6|11394.6|11399.7|11397.7|11400.5|11398.5|11395.8|11393.8|100
1655274440000|2022-06-15 06:27:20|11399.8|11397.8|11395.1|11393.1|11400.1|11398.1|11394.8|11392.8|28
1655274450000|2022-06-15 06:27:30|11395|11393|11397.2|11395.2|11400.2|11398.2|11394|11392|45
1655274460000|2022-06-15 06:27:40|11396.6|11394.6|11394.7|11392.7|11397|11395|11393.7|11391.7|23
1655274470000|2022-06-15 06:27:50|11396.3|11394.3|11400.2|11398.2|11400.3|11398.3|11396.3|11394.3|21
1655274480000|2022-06-15 06:28:00|11400.3|11398.3|11400|11398|11401|11399|11399|11397|38
1655274490000|2022-06-15 06:28:10|11400.1|11398.1|11400|11398|11401|11399|11399.7|11397.7|23
1655274500000|2022-06-15 06:28:20|11400.2|11398.2|11397.3|11395.3|11401.3|11399.3|11397.3|11395.3|26
1655274510000|2022-06-15 06:28:30|11397.1|11395.1|11400|11398|11400.8|11398.8|11397.1|11395.1|29
1655274520000|2022-06-15 06:28:40|11400.1|11398.1|11400|11398|11401|11399|11398.1|11396.1|6
1655274530000|2022-06-15 06:28:50|11399.8|11397.8|11398.6|11396.6|11400.7|11398.7|11398.5|11396.5|18
1655274540000|2022-06-15 06:29:00|11397.8|11395.8|11395.6|11393.6|11398.5|11396.5|11395|11393|22
1655274550000|2022-06-15 06:29:10|11395.5|11393.5|11396.6|11394.6|11398.6|11396.6|11394.6|11392.6|10
1655274560000|2022-06-15 06:29:20|11396.7|11394.7|11397.1|11395.1|11398.1|11396.1|11395.7|11393.7|18
1655274570000|2022-06-15 06:29:30|11397|11395|11396.5|11394.5|11397|11395|11394.6|11392.6|11
1655274580000|2022-06-15 06:29:40|11396.6|11394.6|11393|11391|11396.7|11394.7|11392.3|11390.3|34
1655274590000|2022-06-15 06:29:50|11392.8|11390.8|11395.3|11393.3|11395.5|11393.5|11392.1|11390.1|14
1655274600000|2022-06-15 06:30:00|11395.8|11393.8|11391.3|11389.3|11396.1|11394.1|11390.8|11388.8|14
1655274610000|2022-06-15 06:30:10|11391.2|11389.2|11388.6|11386.6|11392.1|11390.1|11388.6|11386.6|25
1655274620000|2022-06-15 06:30:20|11388.7|11386.7|11390.8|11388.8|11392.5|11390.5|11388.6|11386.6|23
1655274630000|2022-06-15 06:30:30|11390.7|11388.7|11389|11387|11390.7|11388.7|11386.3|11384.3|37
1655274640000|2022-06-15 06:30:40|11389.1|11387.1|11385.6|11383.6|11390.6|11388.6|11385.6|11383.6|10
1655274650000|2022-06-15 06:30:50|11385.7|11383.7|11384|11382|11386.7|11384.7|11383.8|11381.8|55
1655274660000|2022-06-15 06:31:00|11385|11383|11388|11386|11388.7|11386.7|11384.5|11382.5|25
1655274670000|2022-06-15 06:31:10|11388.1|11386.1|11387.3|11385.3|11388.8|11386.8|11385.6|11383.6|18
1655274680000|2022-06-15 06:31:20|11387.2|11385.2|11382.6|11380.6|11387.2|11385.2|11381.3|11379.3|56
1655274690000|2022-06-15 06:31:30|11382.7|11380.7|11382.1|11380.1|11384|11382|11381.3|11379.3|29
1655274700000|2022-06-15 06:31:40|11381.8|11379.8|11382.7|11380.7|11383.7|11381.7|11381.2|11379.2|29
1655274710000|2022-06-15 06:31:50|11382.5|11380.5|11380.7|11378.7|11383|11381|11379.6|11377.6|27
1655274720000|2022-06-15 06:32:00|11380.6|11378.6|11380.5|11378.5|11381.2|11379.2|11379.7|11377.7|12
1655274730000|2022-06-15 06:32:10|11380.3|11378.3|11382|11380|11382.7|11380.7|11379.2|11377.2|18
1655274740000|2022-06-15 06:32:20|11382.3|11380.3|11379.2|11377.2|11383.6|11381.6|11379.2|11377.2|15
1655274750000|2022-06-15 06:32:30|11379.3|11377.3|11384.3|11382.3|11384.5|11382.5|11379.3|11377.3|12
1655274760000|2022-06-15 06:32:40|11384.2|11382.2|11387.6|11385.6|11388.2|11386.2|11383.3|11381.3|28
1655274770000|2022-06-15 06:32:50|11387|11385|11387.2|11385.2|11388.3|11386.3|11385.7|11383.7|23
1655274780000|2022-06-15 06:33:00|11387.3|11385.3|11384.8|11382.8|11388|11386|11383.5|11381.5|16
1655274790000|2022-06-15 06:33:10|11384.2|11382.2|11385.6|11383.6|11385.6|11383.6|11383.3|11381.3|14
1655274800000|2022-06-15 06:33:20|11385.5|11383.5|11388.1|11386.1|11389.3|11387.3|11384.1|11382.1|18
1655274810000|2022-06-15 06:33:30|11388|11386|11386.1|11384.1|11388.7|11386.7|11385.5|11383.5|9
1655274820000|2022-06-15 06:33:40|11386.5|11384.5|11385.5|11383.5|11386.6|11384.6|11384.1|11382.1|13
1655274830000|2022-06-15 06:33:50|11385.3|11383.3|11383.7|11381.7|11385.3|11383.3|11383.3|11381.3|6
1655274840000|2022-06-15 06:34:00|11382.7|11380.7|11383.5|11381.5|11384.7|11382.7|11382.3|11380.3|13
1655274850000|2022-06-15 06:34:10|11383.7|11381.7|11385.7|11383.7|11386.7|11384.7|11382.6|11380.6|13
1655274860000|2022-06-15 06:34:20|11385.8|11383.8|11387|11385|11388.6|11386.6|11385.8|11383.8|23
1655274870000|2022-06-15 06:34:30|11386.8|11384.8|11387|11385|11387.7|11385.7|11386.2|11384.2|4
1655274880000|2022-06-15 06:34:40|11386.7|11384.7|11385.8|11383.8|11387|11385|11383.2|11381.2|14
1655274890000|2022-06-15 06:34:50|11385.7|11383.7|11387.7|11385.7|11388.6|11386.6|11385.2|11383.2|12
1655274900000|2022-06-15 06:35:00|11387.8|11385.8|11388.6|11386.6|11388.6|11386.6|11386.6|11384.6|11
1655274910000|2022-06-15 06:35:10|11388.3|11386.3|11390.5|11388.5|11391.2|11389.2|11387.5|11385.5|30
1655274920000|2022-06-15 06:35:20|11390.6|11388.6|11394.2|11392.2|11394.3|11392.3|11388.6|11386.6|29
1655274930000|2022-06-15 06:35:30|11394.3|11392.3|11393.1|11391.1|11394.5|11392.5|11391.6|11389.6|19
1655274940000|2022-06-15 06:35:40|11393|11391|11391.3|11389.3|11393.3|11391.3|11391.3|11389.3|24
1655274950000|2022-06-15 06:35:50|11391.2|11389.2|11389.3|11387.3|11391.3|11389.3|11389|11387|7
1655274960000|2022-06-15 06:36:00|11389.2|11387.2|11387.2|11385.2|11390.3|11388.3|11387.2|11385.2|19
1655274970000|2022-06-15 06:36:10|11387.3|11385.3|11386.7|11384.7|11387.5|11385.5|11385.7|11383.7|6
1655274980000|2022-06-15 06:36:20|11387.5|11385.5|11386.8|11384.8|11388|11386|11386.7|11384.7|11
1655274990000|2022-06-15 06:36:30|11386.6|11384.6|11384.8|11382.8|11387.2|11385.2|11384.6|11382.6|10
1655275000000|2022-06-15 06:36:40|11384.1|11382.1|11385.6|11383.6|11385.7|11383.7|11384|11382|3
1655275010000|2022-06-15 06:36:50|11385.1|11383.1|11387.6|11385.6|11388|11386|11385.1|11383.1|20
1655275020000|2022-06-15 06:37:00|11388|11386|11385.1|11383.1|11389.6|11387.6|11384.8|11382.8|20
1655275030000|2022-06-15 06:37:10|11385|11383|11385.6|11383.6|11387|11385|11385|11383|25
1655275040000|2022-06-15 06:37:20|11385.7|11383.7|11386.1|11384.1|11388.8|11386.8|11385.5|11383.5|11
1655275050000|2022-06-15 06:37:30|11386.2|11384.2|11385.3|11383.3|11388.1|11386.1|11385.3|11383.3|15
1655275060000|2022-06-15 06:37:40|11385.5|11383.5|11388.6|11386.6|11388.7|11386.7|11385.5|11383.5|11
1655275070000|2022-06-15 06:37:50|11388.5|11386.5|11385.8|11383.8|11389|11387|11385.5|11383.5|13
1655275080000|2022-06-15 06:38:00|11386|11384|11387.1|11385.1|11387.1|11385.1|11385.3|11383.3|5
1655275090000|2022-06-15 06:38:10|11387.7|11385.7|11385.7|11383.7|11388|11386|11385.3|11383.3|30
1655275100000|2022-06-15 06:38:20|11385.6|11383.6|11382.8|11380.8|11385.7|11383.7|11382|11380|41
1655275110000|2022-06-15 06:38:30|11383|11381|11379.8|11377.8|11384.5|11382.5|11379.8|11377.8|35
1655275120000|2022-06-15 06:38:40|11379.7|11377.7|11384.3|11382.3|11384.8|11382.8|11379.7|11377.7|22
1655275130000|2022-06-15 06:38:50|11383.5|11381.5|11383.7|11381.7|11386.5|11384.5|11383.5|11381.5|7
1655275140000|2022-06-15 06:39:00|11383.3|11381.3|11384|11382|11386.6|11384.6|11382.1|11380.1|37
1655275150000|2022-06-15 06:39:10|11384.1|11382.1|11383.2|11381.2|11384.1|11382.1|11382.8|11380.8|3
1655275160000|2022-06-15 06:39:20|11381.5|11379.5|11381.1|11379.1|11382|11380|11380.6|11378.6|15
1655275170000|2022-06-15 06:39:30|11381|11379|11381.2|11379.2|11382.8|11380.8|11380.6|11378.6|15
1655275180000|2022-06-15 06:39:40|11381.1|11379.1|11385.6|11383.6|11385.6|11383.6|11381.1|11379.1|13
1655275190000|2022-06-15 06:39:50|11385.3|11383.3|11387.1|11385.1|11387.8|11385.8|11384.6|11382.6|15
1655275200000|2022-06-15 06:40:00|11386.8|11384.8|11387.8|11385.8|11387.8|11385.8|11386.2|11384.2|4
1655275210000|2022-06-15 06:40:10|11388|11386|11388.7|11386.7|11389.8|11387.8|11387.7|11385.7|37
1655275220000|2022-06-15 06:40:20|11388.6|11386.6|11388.2|11386.2|11388.7|11386.7|11388.2|11386.2|6
1655275230000|2022-06-15 06:40:30|11388.3|11386.3|11388.1|11386.1|11389|11387|11388|11386|7
1655275240000|2022-06-15 06:40:40|11388|11386|11388.5|11386.5|11389.3|11387.3|11387.1|11385.1|10
1655275250000|2022-06-15 06:40:50|11387.8|11385.8|11386.8|11384.8|11388|11386|11386.7|11384.7|9
1655275260000|2022-06-15 06:41:00|11386.7|11384.7|11387.7|11385.7|11390.1|11388.1|11386.5|11384.5|18
1655275270000|2022-06-15 06:41:10|11387.6|11385.6|11387.3|11385.3|11387.6|11385.6|11386|11384|6
1655275280000|2022-06-15 06:41:20|11387.5|11385.5|11386.3|11384.3|11389.5|11387.5|11385.7|11383.7|5
1655275290000|2022-06-15 06:41:30|11386.5|11384.5|11385.6|11383.6|11386.5|11384.5|11385.2|11383.2|9
1655275300000|2022-06-15 06:41:40|11385.5|11383.5|11385.1|11383.1|11385.5|11383.5|11382.7|11380.7|16
1655275310000|2022-06-15 06:41:50|11385|11383|11382.2|11380.2|11385|11383|11381.6|11379.6|14
1655275320000|2022-06-15 06:42:00|11381.8|11379.8|11383.5|11381.5|11384|11382|11380.8|11378.8|9
1655275330000|2022-06-15 06:42:10|11383.8|11381.8|11382.8|11380.8|11386|11384|11382.7|11380.7|20
1655275340000|2022-06-15 06:42:20|11382.7|11380.7|11381.7|11379.7|11383.7|11381.7|11380.3|11378.3|26
1655275350000|2022-06-15 06:42:30|11382.2|11380.2|11381|11379|11383.3|11381.3|11380.2|11378.2|11
1655275360000|2022-06-15 06:42:40|11381.1|11379.1|11383.6|11381.6|11385.3|11383.3|11381.1|11379.1|17
1655275370000|2022-06-15 06:42:50|11383.5|11381.5|11382.7|11380.7|11384.5|11382.5|11381.7|11379.7|13
1655275380000|2022-06-15 06:43:00|11382.6|11380.6|11383.8|11381.8|11384.3|11382.3|11382.1|11380.1|8
1655275390000|2022-06-15 06:43:10|11383.7|11381.7|11385.5|11383.5|11386.6|11384.6|11383.5|11381.5|20
1655275400000|2022-06-15 06:43:20|11385.6|11383.6|11386.6|11384.6|11386.7|11384.7|11383.3|11381.3|18
1655275410000|2022-06-15 06:43:30|11386.7|11384.7|11384.6|11382.6|11388.2|11386.2|11384.6|11382.6|7
1655275420000|2022-06-15 06:43:40|11385|11383|11381|11379|11385|11383|11380.6|11378.6|16
1655275430000|2022-06-15 06:43:50|11380.8|11378.8|11382.8|11380.8|11382.8|11380.8|11380.6|11378.6|17
1655275440000|2022-06-15 06:44:00|11381.8|11379.8|11384.2|11382.2|11384.3|11382.3|11381.1|11379.1|14
1655275450000|2022-06-15 06:44:10|11384.8|11382.8|11384.7|11382.7|11385.2|11383.2|11384.1|11382.1|4
1655275460000|2022-06-15 06:44:20|11384.8|11382.8|11384.7|11382.7|11385.2|11383.2|11382.6|11380.6|8
1655275470000|2022-06-15 06:44:30|11385.1|11383.1|11384.1|11382.1|11385.6|11383.6|11383.8|11381.8|7
1655275480000|2022-06-15 06:44:40|11384.2|11382.2|11386.5|11384.5|11386.8|11384.8|11384|11382|5
1655275490000|2022-06-15 06:44:50|11386.6|11384.6|11387|11385|11387.6|11385.6|11386.5|11384.5|10
1655275500000|2022-06-15 06:45:00|11386.3|11384.3|11387.1|11385.1|11387.3|11385.3|11384.8|11382.8|18
1655275510000|2022-06-15 06:45:10|11387|11385|11386.8|11384.8|11387.2|11385.2|11386|11384|5
1655275520000|2022-06-15 06:45:20|11386.3|11384.3|11382.3|11380.3|11386.8|11384.8|11381.6|11379.6|16
1655275530000|2022-06-15 06:45:30|11381.7|11379.7|11380.7|11378.7|11381.7|11379.7|11380.3|11378.3|12
1655275540000|2022-06-15 06:45:40|11380.8|11378.8|11383.7|11381.7|11384.6|11382.6|11380.8|11378.8|19
1655275550000|2022-06-15 06:45:50|11383.6|11381.6|11380.2|11378.2|11383.6|11381.6|11380.1|11378.1|4
1655275560000|2022-06-15 06:46:00|11380.1|11378.1|11381.3|11379.3|11382.7|11380.7|11379.6|11377.6|11
1655275570000|2022-06-15 06:46:10|11380.7|11378.7|11381.3|11379.3|11381.3|11379.3|11379.6|11377.6|12
1655275580000|2022-06-15 06:46:20|11381.2|11379.2|11384.1|11382.1|11384.1|11382.1|11381|11379|16
1655275590000|2022-06-15 06:46:30|11384|11382|11383.3|11381.3|11384.2|11382.2|11382.8|11380.8|4
1655275600000|2022-06-15 06:46:40|11383.5|11381.5|11383.7|11381.7|11384.1|11382.1|11382.3|11380.3|10
1655275610000|2022-06-15 06:46:50|11383.1|11381.1|11384.3|11382.3|11384.3|11382.3|11382|11380|3
1655275620000|2022-06-15 06:47:00|11383.3|11381.3|11381.6|11379.6|11383.3|11381.3|11380.5|11378.5|9
1655275630000|2022-06-15 06:47:10|11381.3|11379.3|11380.7|11378.7|11382.2|11380.2|11380.5|11378.5|6
1655275640000|2022-06-15 06:47:20|11380.8|11378.8|11383.8|11381.8|11384.1|11382.1|11380.3|11378.3|31
1655275650000|2022-06-15 06:47:30|11384|11382|11381.1|11379.1|11384.1|11382.1|11381.1|11379.1|10
1655275660000|2022-06-15 06:47:40|11381|11379|11381.3|11379.3|11383.7|11381.7|11380.3|11378.3|20
1655275670000|2022-06-15 06:47:50|11381.5|11379.5|11382|11380|11382.1|11380.1|11381.2|11379.2|7
1655275680000|2022-06-15 06:48:00|11381.6|11379.6|11382.2|11380.2|11382.5|11380.5|11381.1|11379.1|8
1655275690000|2022-06-15 06:48:10|11383|11381|11382.1|11380.1|11383|11381|11381.3|11379.3|3
1655275700000|2022-06-15 06:48:20|11381.5|11379.5|11380.8|11378.8|11383|11381|11380.8|11378.8|19
1655275710000|2022-06-15 06:48:30|11381|11379|11382.6|11380.6|11382.6|11380.6|11379.7|11377.7|4
1655275720000|2022-06-15 06:48:40|11382.8|11380.8|11380.6|11378.6|11383|11381|11379.1|11377.1|28
1655275730000|2022-06-15 06:48:50|11380.5|11378.5|11380.7|11378.7|11380.8|11378.8|11378.8|11376.8|26
1655275740000|2022-06-15 06:49:00|11380.8|11378.8|11380.3|11378.3|11381.6|11379.6|11379.8|11377.8|59
1655275750000|2022-06-15 06:49:10|11380.2|11378.2|11380.3|11378.3|11380.6|11378.6|11380|11378|20
1655275760000|2022-06-15 06:49:20|11380.2|11378.2|11378|11376|11380.7|11378.7|11377.5|11375.5|37
1655275770000|2022-06-15 06:49:30|11378.1|11376.1|11376.7|11374.7|11378.2|11376.2|11375.8|11373.8|40
1655275780000|2022-06-15 06:49:40|11376.6|11374.6|11373.3|11371.3|11376.6|11374.6|11372.7|11370.7|46
1655275790000|2022-06-15 06:49:50|11373.5|11371.5|11374|11372|11374.7|11372.7|11373|11371|17
1655275800000|2022-06-15 06:50:00|11373.1|11371.1|11373.7|11371.7|11375.2|11373.2|11372.3|11370.3|43
1655275810000|2022-06-15 06:50:10|11373.8|11371.8|11373.2|11371.2|11374.6|11372.6|11372.8|11370.8|10
1655275820000|2022-06-15 06:50:20|11373.3|11371.3|11376.3|11374.3|11377.6|11375.6|11373.3|11371.3|21
1655275830000|2022-06-15 06:50:30|11375.8|11373.8|11379.8|11377.8|11379.8|11377.8|11375.8|11373.8|8
1655275840000|2022-06-15 06:50:40|11379.7|11377.7|11379.5|11377.5|11380.5|11378.5|11378.5|11376.5|14
1655275850000|2022-06-15 06:50:50|11379.6|11377.6|11378.5|11376.5|11381|11379|11378.5|11376.5|13
1655275860000|2022-06-15 06:51:00|11378.6|11376.6|11376.8|11374.8|11378.7|11376.7|11376.8|11374.8|8
1655275870000|2022-06-15 06:51:10|11377|11375|11374.3|11372.3|11377.5|11375.5|11374|11372|6
1655275880000|2022-06-15 06:51:20|11374.5|11372.5|11373.1|11371.1|11374.8|11372.8|11372.8|11370.8|23
1655275890000|2022-06-15 06:51:30|11373|11371|11372.8|11370.8|11373.1|11371.1|11371.3|11369.3|5
1655275900000|2022-06-15 06:51:40|11372.6|11370.6|11372.3|11370.3|11374.1|11372.1|11371.5|11369.5|12
1655275910000|2022-06-15 06:51:50|11371.6|11369.6|11371.3|11369.3|11372.1|11370.1|11371|11369|21
1655275920000|2022-06-15 06:52:00|11371.2|11369.2|11370.8|11368.8|11371.7|11369.7|11370.8|11368.8|5
1655275930000|2022-06-15 06:52:10|11371|11369|11369.3|11367.3|11371|11369|11368.8|11366.8|18
1655275940000|2022-06-15 06:52:20|11369.5|11367.5|11370.6|11368.6|11371.1|11369.1|11369.1|11367.1|12
1655275950000|2022-06-15 06:52:30|11370.7|11368.7|11372.8|11370.8|11373.1|11371.1|11370.7|11368.7|8
1655275960000|2022-06-15 06:52:40|11373|11371|11373|11371|11373.6|11371.6|11372.2|11370.2|21
1655275970000|2022-06-15 06:52:50|11373.1|11371.1|11372.5|11370.5|11373.6|11371.6|11372.5|11370.5|4
1655275980000|2022-06-15 06:53:00|11371.8|11369.8|11371.8|11369.8|11372|11370|11371.3|11369.3|8
1655275990000|2022-06-15 06:53:10|11371.5|11369.5|11371.6|11369.6|11371.8|11369.8|11371.3|11369.3|4
1655276000000|2022-06-15 06:53:20|11371.3|11369.3|11373.1|11371.1|11373.1|11371.1|11370.8|11368.8|20
1655276010000|2022-06-15 06:53:30|11373|11371|11376.3|11374.3|11377.2|11375.2|11373|11371|18
1655276020000|2022-06-15 06:53:40|11375.8|11373.8|11378.3|11376.3|11378.8|11376.8|11375.8|11373.8|8
1655276030000|2022-06-15 06:53:50|11378.5|11376.5|11379.5|11377.5|11379.5|11377.5|11378.2|11376.2|17
1655276040000|2022-06-15 06:54:00|11378.2|11376.2|11376|11374|11378.3|11376.3|11375.2|11373.2|22
1655276050000|2022-06-15 06:54:10|11376.7|11374.7|11379.1|11377.1|11379.5|11377.5|11376.6|11374.6|6
1655276060000|2022-06-15 06:54:20|11379|11377|11380.1|11378.1|11380.5|11378.5|11378.3|11376.3|20
1655276070000|2022-06-15 06:54:30|11380.3|11378.3|11382.7|11380.7|11383|11381|11380.3|11378.3|28
1655276080000|2022-06-15 06:54:40|11383|11381|11381.6|11379.6|11383.3|11381.3|11380.5|11378.5|15
1655276090000|2022-06-15 06:54:50|11381.7|11379.7|11382.3|11380.3|11382.5|11380.5|11381.6|11379.6|11
1655276100000|2022-06-15 06:55:00|11382.5|11380.5|11381|11379|11382.5|11380.5|11379.2|11377.2|12
1655276110000|2022-06-15 06:55:10|11380.8|11378.8|11382.8|11380.8|11382.8|11380.8|11380.3|11378.3|10
1655276120000|2022-06-15 06:55:20|11383|11381|11382.3|11380.3|11383.5|11381.5|11381.8|11379.8|19
1655276130000|2022-06-15 06:55:30|11382.6|11380.6|11383.1|11381.1|11383.6|11381.6|11382.6|11380.6|14
1655276140000|2022-06-15 06:55:40|11384|11382|11385.1|11383.1|11386.7|11384.7|11384|11382|35
1655276150000|2022-06-15 06:55:50|11385.2|11383.2|11385.2|11383.2|11386.2|11384.2|11384.8|11382.8|15
1655276160000|2022-06-15 06:56:00|11385.1|11383.1|11387.5|11385.5|11388.1|11386.1|11385.1|11383.1|24
1655276170000|2022-06-15 06:56:10|11387.1|11385.1|11387.6|11385.6|11389|11387|11387.1|11385.1|36
1655276180000|2022-06-15 06:56:20|11388.1|11386.1|11389.1|11387.1|11390|11388|11387.3|11385.3|40
1655276190000|2022-06-15 06:56:30|11388.6|11386.6|11390.3|11388.3|11390.5|11388.5|11387.8|11385.8|18
1655276200000|2022-06-15 06:56:40|11390.2|11388.2|11385.8|11383.8|11391.3|11389.3|11385.7|11383.7|56
1655276210000|2022-06-15 06:56:50|11386|11384|11386.3|11384.3|11388.7|11386.7|11385.2|11383.2|41
1655276220000|2022-06-15 06:57:00|11386.6|11384.6|11384.5|11382.5|11386.6|11384.6|11383.2|11381.2|24
1655276230000|2022-06-15 06:57:10|11384.3|11382.3|11385.3|11383.3|11386.6|11384.6|11384.2|11382.2|9
1655276240000|2022-06-15 06:57:20|11385.6|11383.6|11386.7|11384.7|11387.5|11385.5|11385.6|11383.6|5
1655276250000|2022-06-15 06:57:30|11387.3|11385.3|11387|11385|11387.3|11385.3|11386.7|11384.7|9
1655276260000|2022-06-15 06:57:40|11386.8|11384.8|11385.6|11383.6|11387.6|11385.6|11384.8|11382.8|10
1655276270000|2022-06-15 06:57:50|11385.5|11383.5|11384.5|11382.5|11386.1|11384.1|11383.2|11381.2|16
1655276280000|2022-06-15 06:58:00|11384.1|11382.1|11381.8|11379.8|11384.1|11382.1|11381.6|11379.6|4
1655276290000|2022-06-15 06:58:10|11382|11380|11384.5|11382.5|11384.6|11382.6|11381.8|11379.8|12
1655276300000|2022-06-15 06:58:20|11384.8|11382.8|11383.1|11381.1|11384.8|11382.8|11382.6|11380.6|4
1655276310000|2022-06-15 06:58:30|11383.2|11381.2|11384.3|11382.3|11384.3|11382.3|11382.2|11380.2|8
1655276320000|2022-06-15 06:58:40|11384.5|11382.5|11383|11381|11384.5|11382.5|11382.3|11380.3|28
1655276330000|2022-06-15 06:58:50|11381.6|11379.6|11384|11382|11384.3|11382.3|11380.7|11378.7|53
1655276340000|2022-06-15 06:59:00|11384.2|11382.2|11383.1|11381.1|11385.3|11383.3|11382.5|11380.5|17
1655276350000|2022-06-15 06:59:10|11383.2|11381.2|11384.2|11382.2|11385|11383|11382.8|11380.8|19
1655276360000|2022-06-15 06:59:20|11384.3|11382.3|11383.7|11381.7|11385.7|11383.7|11383.2|11381.2|56
1655276370000|2022-06-15 06:59:30|11383.6|11381.6|11381.3|11379.3|11385.3|11383.3|11379.6|11377.6|44
1655276380000|2022-06-15 06:59:40|11381.2|11379.2|11380.1|11378.1|11381.3|11379.3|11378.5|11376.5|5
1655276390000|2022-06-15 06:59:50|11380|11378|11378.1|11376.1|11380.7|11378.7|11377.3|11375.3|55
1655276400000|2022-06-15 07:00:00|11379.3|11377.3|11381.8|11379.8|11385.1|11383.1|11378.6|11376.6|54
1655276410000|2022-06-15 07:00:10|11382.1|11380.1|11382|11380|11387.1|11385.1|11381.8|11379.8|43
1655276420000|2022-06-15 07:00:20|11382.3|11380.3|11379.3|11377.3|11383.3|11381.3|11377|11375|37
1655276430000|2022-06-15 07:00:30|11379.5|11377.5|11385.5|11383.5|11385.5|11383.5|11379.5|11377.5|155
1655276440000|2022-06-15 07:00:40|11385.7|11383.7|11381.8|11379.8|11385.7|11383.7|11381.6|11379.6|25
1655276450000|2022-06-15 07:00:50|11381.7|11379.7|11382.5|11380.5|11385.1|11383.1|11381.7|11379.7|9
1655276460000|2022-06-15 07:01:00|11382.3|11380.3|11386.6|11384.6|11388.7|11386.7|11380.2|11378.2|61
1655276470000|2022-06-15 07:01:10|11386.7|11384.7|11389.6|11387.6|11390.6|11388.6|11385.6|11383.6|50
1655276480000|2022-06-15 07:01:20|11389.7|11387.7|11388.6|11386.6|11392.1|11390.1|11388|11386|34
1655276490000|2022-06-15 07:01:30|11389|11387|11390|11388|11391.2|11389.2|11385.6|11383.6|120
1655276500000|2022-06-15 07:01:40|11389.7|11387.7|11390.5|11388.5|11391.1|11389.1|11388.3|11386.3|15
1655276510000|2022-06-15 07:01:50|11390.6|11388.6|11391.5|11389.5|11391.6|11389.6|11390|11388|15
1655276520000|2022-06-15 07:02:00|11390.5|11388.5|11389.6|11387.6|11394.3|11392.3|11389|11387|54
1655276530000|2022-06-15 07:02:10|11389.7|11387.7|11390|11388|11390.8|11388.8|11388.7|11386.7|15
1655276540000|2022-06-15 07:02:20|11390.2|11388.2|11388.8|11386.8|11392|11390|11387.5|11385.5|43
1655276550000|2022-06-15 07:02:30|11389.6|11387.6|11381.8|11379.8|11389.6|11387.6|11380.7|11378.7|48
1655276560000|2022-06-15 07:02:40|11381.6|11379.6|11384.6|11382.6|11385.1|11383.1|11380.2|11378.2|47
1655276570000|2022-06-15 07:02:50|11384.7|11382.7|11385.2|11383.2|11387.7|11385.7|11383.7|11381.7|9
1655276580000|2022-06-15 07:03:00|11385.3|11383.3|11384.1|11382.1|11385.8|11383.8|11383.2|11381.2|15
1655276590000|2022-06-15 07:03:10|11383.8|11381.8|11374.1|11372.1|11383.8|11381.8|11373.7|11371.7|59
1655276600000|2022-06-15 07:03:20|11374|11372|11376.8|11374.8|11377.7|11375.7|11374|11372|17
1655276610000|2022-06-15 07:03:30|11377|11375|11377.6|11375.6|11378.8|11376.8|11376.7|11374.7|25
1655276620000|2022-06-15 07:03:40|11377.5|11375.5|11376.5|11374.5|11379.6|11377.6|11376|11374|16
1655276630000|2022-06-15 07:03:50|11376.6|11374.6|11379.8|11377.8|11379.8|11377.8|11376.2|11374.2|20
1655276640000|2022-06-15 07:04:00|11380|11378|11381.2|11379.2|11383.2|11381.2|11379.5|11377.5|32
1655276650000|2022-06-15 07:04:10|11381.3|11379.3|11384.6|11382.6|11385.6|11383.6|11381.2|11379.2|27
1655276660000|2022-06-15 07:04:20|11384.7|11382.7|11377.5|11375.5|11384.8|11382.8|11377.1|11375.1|24
1655276670000|2022-06-15 07:04:30|11377.6|11375.6|11377.5|11375.5|11379.2|11377.2|11377.1|11375.1|42
1655276680000|2022-06-15 07:04:40|11377.3|11375.3|11374.5|11372.5|11379.3|11377.3|11374.3|11372.3|48
1655276690000|2022-06-15 07:04:50|11374.6|11372.6|11373.3|11371.3|11375.5|11373.5|11371.1|11369.1|64
1655276700000|2022-06-15 07:05:00|11372.8|11370.8|11371.3|11369.3|11374.1|11372.1|11370.6|11368.6|36
1655276710000|2022-06-15 07:05:10|11372|11370|11374.5|11372.5|11374.5|11372.5|11371.3|11369.3|10
1655276720000|2022-06-15 07:05:20|11374.6|11372.6|11374.6|11372.6|11376.6|11374.6|11373.6|11371.6|25
1655276730000|2022-06-15 07:05:30|11374.7|11372.7|11372.1|11370.1|11376.5|11374.5|11371.7|11369.7|21
1655276740000|2022-06-15 07:05:40|11372.2|11370.2|11367.7|11365.7|11373.6|11371.6|11367.1|11365.1|82
1655276750000|2022-06-15 07:05:50|11367.8|11365.8|11368.5|11366.5|11369.7|11367.7|11366.3|11364.3|48
1655276760000|2022-06-15 07:06:00|11368.6|11366.6|11370.3|11368.3|11370.3|11368.3|11367.7|11365.7|48
1655276770000|2022-06-15 07:06:10|11369.6|11367.6|11366.8|11364.8|11371.7|11369.7|11366.6|11364.6|36
1655276780000|2022-06-15 07:06:20|11367.2|11365.2|11368.6|11366.6|11370.3|11368.3|11365.7|11363.7|48
1655276790000|2022-06-15 07:06:30|11368|11366|11364.2|11362.2|11368.7|11366.7|11363|11361|45
1655276800000|2022-06-15 07:06:40|11364.1|11362.1|11363.8|11361.8|11365|11363|11359.5|11357.5|65
1655276810000|2022-06-15 07:06:50|11363.7|11361.7|11362.8|11360.8|11364.8|11362.8|11360.8|11358.8|89
1655276820000|2022-06-15 07:07:00|11362.6|11360.6|11364.3|11362.3|11365.8|11363.8|11362.5|11360.5|46
1655276830000|2022-06-15 07:07:10|11363.8|11361.8|11364.6|11362.6|11368|11366|11362.1|11360.1|33
1655276840000|2022-06-15 07:07:20|11364.5|11362.5|11366.1|11364.1|11368|11366|11362|11360|23
1655276850000|2022-06-15 07:07:30|11366|11364|11362.5|11360.5|11366.3|11364.3|11362.3|11360.3|20
1655276860000|2022-06-15 07:07:40|11362|11360|11363.2|11361.2|11366.6|11364.6|11361.6|11359.6|52
1655276870000|2022-06-15 07:07:50|11361|11359|11359.2|11357.2|11361.8|11359.8|11359|11357|40
1655276880000|2022-06-15 07:08:00|11359.1|11357.1|11360.6|11358.6|11361.7|11359.7|11356|11354|74
1655276890000|2022-06-15 07:08:10|11360.1|11358.1|11359.6|11357.6|11360.7|11358.7|11358.5|11356.5|43
1655276900000|2022-06-15 07:08:20|11359.5|11357.5|11357.8|11355.8|11361.7|11359.7|11357.8|11355.8|32
1655276910000|2022-06-15 07:08:30|11357.7|11355.7|11357.5|11355.5|11358.5|11356.5|11356.2|11354.2|23
1655276920000|2022-06-15 07:08:40|11356.3|11354.3|11358.7|11356.7|11361.3|11359.3|11356.3|11354.3|64
1655276930000|2022-06-15 07:08:50|11358.6|11356.6|11357.3|11355.3|11360|11358|11356.2|11354.2|14
1655276940000|2022-06-15 07:09:00|11357.5|11355.5|11361.5|11359.5|11361.7|11359.7|11356.1|11354.1|31
1655276950000|2022-06-15 07:09:10|11361.8|11359.8|11360.3|11358.3|11361.8|11359.8|11356.6|11354.6|20
1655276960000|2022-06-15 07:09:20|11360.5|11358.5|11360.5|11358.5|11363.6|11361.6|11360.5|11358.5|20
1655276970000|2022-06-15 07:09:30|11360.1|11358.1|11358.1|11356.1|11360.3|11358.3|11357.1|11355.1|9
1655276980000|2022-06-15 07:09:40|11358|11356|11361.5|11359.5|11361.5|11359.5|11357.2|11355.2|10
1655276990000|2022-06-15 07:09:50|11361.3|11359.3|11363.1|11361.1|11363.1|11361.1|11361|11359|8
1655277000000|2022-06-15 07:10:00|11363.5|11361.5|11362|11360|11365.5|11363.5|11361.5|11359.5|28
1655277010000|2022-06-15 07:10:10|11361.8|11359.8|11362.7|11360.7|11362.8|11360.8|11359.5|11357.5|21
1655277020000|2022-06-15 07:10:20|11361.2|11359.2|11364.5|11362.5|11365.2|11363.2|11360.6|11358.6|25
1655277030000|2022-06-15 07:10:30|11364.6|11362.6|11362.8|11360.8|11365|11363|11362.2|11360.2|13
1655277040000|2022-06-15 07:10:40|11363.1|11361.1|11362.5|11360.5|11364.6|11362.6|11362.5|11360.5|7
1655277050000|2022-06-15 07:10:50|11362.6|11360.6|11365.1|11363.1|11366.5|11364.5|11362.2|11360.2|29
1655277060000|2022-06-15 07:11:00|11365.2|11363.2|11365.2|11363.2|11367.3|11365.3|11365.1|11363.1|18
1655277070000|2022-06-15 07:11:10|11365.1|11363.1|11364.7|11362.7|11365.6|11363.6|11363.7|11361.7|13
1655277080000|2022-06-15 07:11:20|11364.6|11362.6|11362.8|11360.8|11365.3|11363.3|11362.2|11360.2|13
1655277090000|2022-06-15 07:11:30|11362.7|11360.7|11361.8|11359.8|11365.6|11363.6|11361.8|11359.8|27
1655277100000|2022-06-15 07:11:40|11361.7|11359.7|11360.1|11358.1|11361.7|11359.7|11358.8|11356.8|11
1655277110000|2022-06-15 07:11:50|11361.1|11359.1|11362.1|11360.1|11362.8|11360.8|11360.2|11358.2|9
1655277120000|2022-06-15 07:12:00|11361.6|11359.6|11364.8|11362.8|11364.8|11362.8|11360.8|11358.8|7
1655277130000|2022-06-15 07:12:10|11364.7|11362.7|11367.8|11365.8|11369|11367|11364.7|11362.7|23
1655277140000|2022-06-15 07:12:20|11367.7|11365.7|11369.2|11367.2|11369.5|11367.5|11366.6|11364.6|21
1655277150000|2022-06-15 07:12:30|11369.3|11367.3|11370.1|11368.1|11371.6|11369.6|11366.3|11364.3|64
1655277160000|2022-06-15 07:12:40|11370.2|11368.2|11366.2|11364.2|11370.2|11368.2|11365.8|11363.8|16
1655277170000|2022-06-15 07:12:50|11366.8|11364.8|11364.1|11362.1|11367.1|11365.1|11363.7|11361.7|30
1655277180000|2022-06-15 07:13:00|11363.8|11361.8|11363.5|11361.5|11364.5|11362.5|11362.6|11360.6|10
1655277190000|2022-06-15 07:13:10|11363.6|11361.6|11364.8|11362.8|11365.6|11363.6|11363.3|11361.3|27
1655277200000|2022-06-15 07:13:20|11364.7|11362.7|11365|11363|11368.3|11366.3|11364.5|11362.5|45
1655277210000|2022-06-15 07:13:30|11364.8|11362.8|11358.3|11356.3|11365.5|11363.5|11358.3|11356.3|55
1655277220000|2022-06-15 07:13:40|11358.7|11356.7|11359.6|11357.6|11360.6|11358.6|11356.6|11354.6|25
1655277230000|2022-06-15 07:13:50|11359.7|11357.7|11361.3|11359.3|11363.5|11361.5|11359.5|11357.5|32
1655277240000|2022-06-15 07:14:00|11362.1|11360.1|11365.3|11363.3|11365.5|11363.5|11362.1|11360.1|85
1655277250000|2022-06-15 07:14:10|11364.8|11362.8|11364|11362|11367.8|11365.8|11364|11362|24
1655277260000|2022-06-15 07:14:20|11364.3|11362.3|11364.3|11362.3|11365.1|11363.1|11362.1|11360.1|20
1655277270000|2022-06-15 07:14:30|11364.2|11362.2|11361.6|11359.6|11364.2|11362.2|11361.6|11359.6|29
1655277280000|2022-06-15 07:14:40|11361.8|11359.8|11359.1|11357.1|11362.3|11360.3|11358.7|11356.7|26
1655277290000|2022-06-15 07:14:50|11359.7|11357.7|11357.6|11355.6|11360.3|11358.3|11356.7|11354.7|41
1655277300000|2022-06-15 07:15:00|11358.3|11356.3|11359.8|11357.8|11360.8|11358.8|11358.2|11356.2|23
1655277310000|2022-06-15 07:15:10|11359.6|11357.6|11363.3|11361.3|11364|11362|11358.1|11356.1|34
1655277320000|2022-06-15 07:15:20|11363.6|11361.6|11362.1|11360.1|11364.5|11362.5|11361.6|11359.6|16
1655277330000|2022-06-15 07:15:30|11362.2|11360.2|11361.1|11359.1|11363|11361|11359.6|11357.6|18
1655277340000|2022-06-15 07:15:40|11361.3|11359.3|11362.6|11360.6|11363.6|11361.6|11359.6|11357.6|19
1655277350000|2022-06-15 07:15:50|11363.6|11361.6|11363.5|11361.5|11367.7|11365.7|11363.3|11361.3|45
1655277360000|2022-06-15 07:16:00|11362.8|11360.8|11361.5|11359.5|11362.8|11360.8|11358.8|11356.8|34
1655277370000|2022-06-15 07:16:10|11361.6|11359.6|11367.6|11365.6|11368.6|11366.6|11360.3|11358.3|83
1655277380000|2022-06-15 07:16:20|11367.7|11365.7|11373.8|11371.8|11375.1|11373.1|11367.7|11365.7|89
1655277390000|2022-06-15 07:16:30|11373.3|11371.3|11369.1|11367.1|11373.7|11371.7|11367.8|11365.8|52
1655277400000|2022-06-15 07:16:40|11369.2|11367.2|11364.8|11362.8|11371.5|11369.5|11364.8|11362.8|79
1655277410000|2022-06-15 07:16:50|11364.7|11362.7|11367|11365|11367.1|11365.1|11363.2|11361.2|20
1655277420000|2022-06-15 07:17:00|11367.2|11365.2|11369.7|11367.7|11369.7|11367.7|11366.3|11364.3|56
1655277430000|2022-06-15 07:17:10|11368.8|11366.8|11377.3|11375.3|11377.5|11375.5|11368.1|11366.1|37
1655277440000|2022-06-15 07:17:20|11377.2|11375.2|11370.1|11368.1|11377.3|11375.3|11370.1|11368.1|59
1655277450000|2022-06-15 07:17:30|11370.2|11368.2|11370.8|11368.8|11373.8|11371.8|11370.2|11368.2|55
1655277460000|2022-06-15 07:17:40|11370.7|11368.7|11371.6|11369.6|11372.3|11370.3|11369|11367|37
1655277470000|2022-06-15 07:17:50|11371.7|11369.7|11369.2|11367.2|11373.7|11371.7|11369.1|11367.1|30
1655277480000|2022-06-15 07:18:00|11368.8|11366.8|11371.8|11369.8|11372.1|11370.1|11368.8|11366.8|27
1655277490000|2022-06-15 07:18:10|11371.7|11369.7|11372.5|11370.5|11373.6|11371.6|11370.8|11368.8|17
1655277500000|2022-06-15 07:18:20|11372.2|11370.2|11375.5|11373.5|11376.7|11374.7|11372.1|11370.1|20
1655277510000|2022-06-15 07:18:30|11375|11373|11377.5|11375.5|11377.5|11375.5|11374.8|11372.8|19
1655277520000|2022-06-15 07:18:40|11377.2|11375.2|11380.3|11378.3|11380.3|11378.3|11377.2|11375.2|32
1655277530000|2022-06-15 07:18:50|11382.1|11380.1|11381.6|11379.6|11383.8|11381.8|11381.6|11379.6|51
1655277540000|2022-06-15 07:19:00|11381.7|11379.7|11377|11375|11382.1|11380.1|11376|11374|30
1655277550000|2022-06-15 07:19:10|11377.1|11375.1|11375.8|11373.8|11377.5|11375.5|11374.5|11372.5|18
1655277560000|2022-06-15 07:19:20|11376|11374|11376.1|11374.1|11377.8|11375.8|11375.1|11373.1|17
1655277570000|2022-06-15 07:19:30|11376.2|11374.2|11376.1|11374.1|11377.3|11375.3|11376|11374|5
1655277580000|2022-06-15 07:19:40|11376|11374|11376.1|11374.1|11376.6|11374.6|11374|11372|28
1655277590000|2022-06-15 07:19:50|11376.2|11374.2|11377|11375|11380.3|11378.3|11375.5|11373.5|42
1655277600000|2022-06-15 07:20:00|11376.8|11374.8|11368.5|11366.5|11377.6|11375.6|11367.5|11365.5|51
1655277610000|2022-06-15 07:20:10|11368.6|11366.6|11369.5|11367.5|11370|11368|11367.3|11365.3|65
1655277620000|2022-06-15 07:20:20|11370.3|11368.3|11368.1|11366.1|11371|11369|11367.6|11365.6|29
1655277630000|2022-06-15 07:20:30|11368.2|11366.2|11363.6|11361.6|11368.2|11366.2|11362.5|11360.5|33
1655277640000|2022-06-15 07:20:40|11363.1|11361.1|11364|11362|11366.1|11364.1|11362.8|11360.8|61
1655277650000|2022-06-15 07:20:50|11363|11361|11363.3|11361.3|11364.1|11362.1|11361.1|11359.1|30
1655277660000|2022-06-15 07:21:00|11363.2|11361.2|11361.7|11359.7|11363.2|11361.2|11361|11359|35
1655277670000|2022-06-15 07:21:10|11360.8|11358.8|11362.1|11360.1|11363.2|11361.2|11360.5|11358.5|25
1655277680000|2022-06-15 07:21:20|11362.3|11360.3|11358.2|11356.2|11362.5|11360.5|11357.1|11355.1|50
1655277690000|2022-06-15 07:21:30|11358.6|11356.6|11366.6|11364.6|11366.6|11364.6|11358.5|11356.5|48
1655277700000|2022-06-15 07:21:40|11366.3|11364.3|11364.7|11362.7|11366.5|11364.5|11363.2|11361.2|49
1655277710000|2022-06-15 07:21:50|11364.6|11362.6|11364|11362|11365.2|11363.2|11361.5|11359.5|15
1655277720000|2022-06-15 07:22:00|11364.1|11362.1|11366.1|11364.1|11366.8|11364.8|11364.1|11362.1|24
1655277730000|2022-06-15 07:22:10|11366|11364|11362.1|11360.1|11366.1|11364.1|11361.8|11359.8|11
1655277740000|2022-06-15 07:22:20|11361.8|11359.8|11359.1|11357.1|11362.1|11360.1|11358.1|11356.1|32
1655277750000|2022-06-15 07:22:30|11359|11357|11361.1|11359.1|11362.1|11360.1|11358.5|11356.5|20
1655277760000|2022-06-15 07:22:40|11360.8|11358.8|11360.6|11358.6|11361.3|11359.3|11359|11357|27
1655277770000|2022-06-15 07:22:50|11360.5|11358.5|11359.2|11357.2|11361.5|11359.5|11358.3|11356.3|11
1655277780000|2022-06-15 07:23:00|11359.1|11357.1|11359.8|11357.8|11360.2|11358.2|11358.5|11356.5|14
1655277790000|2022-06-15 07:23:10|11359.7|11357.7|11360|11358|11360.2|11358.2|11357.5|11355.5|14
1655277800000|2022-06-15 07:23:20|11359.8|11357.8|11359.2|11357.2|11361.2|11359.2|11358.8|11356.8|14
1655277810000|2022-06-15 07:23:30|11359.1|11357.1|11358.7|11356.7|11360.2|11358.2|11358.7|11356.7|13
1655277820000|2022-06-15 07:23:40|11358.8|11356.8|11358.8|11356.8|11359|11357|11358.5|11356.5|5
1655277830000|2022-06-15 07:23:50|11358.3|11356.3|11359.8|11357.8|11360.8|11358.8|11357.1|11355.1|19
1655277840000|2022-06-15 07:24:00|11359.7|11357.7|11360.5|11358.5|11360.7|11358.7|11359.1|11357.1|10
1655277850000|2022-06-15 07:24:10|11360.6|11358.6|11361.7|11359.7|11362.3|11360.3|11359.7|11357.7|10
1655277860000|2022-06-15 07:24:20|11361.8|11359.8|11361.8|11359.8|11363.1|11361.1|11360.8|11358.8|17
1655277870000|2022-06-15 07:24:30|11361.7|11359.7|11361.2|11359.2|11361.8|11359.8|11360.3|11358.3|3
1655277880000|2022-06-15 07:24:40|11361.1|11359.1|11361.1|11359.1|11362.2|11360.2|11360.8|11358.8|3
1655277890000|2022-06-15 07:24:50|11361|11359|11361.3|11359.3|11362.8|11360.8|11360.8|11358.8|6
1655277900000|2022-06-15 07:25:00|11361|11359|11360.2|11358.2|11361.3|11359.3|11359.1|11357.1|14
1655277910000|2022-06-15 07:25:10|11361.1|11359.1|11359.3|11357.3|11361.6|11359.6|11359.3|11357.3|13
1655277920000|2022-06-15 07:25:20|11359.2|11357.2|11357.8|11355.8|11359.6|11357.6|11357.5|11355.5|13
1655277930000|2022-06-15 07:25:30|11358.3|11356.3|11356|11354|11360|11358|11355.8|11353.8|17
1655277940000|2022-06-15 07:25:40|11356.2|11354.2|11357|11355|11358|11356|11356.1|11354.1|30
1655277950000|2022-06-15 07:25:50|11357.1|11355.1|11358|11356|11358.5|11356.5|11357|11355|4
1655277960000|2022-06-15 07:26:00|11357.7|11355.7|11355.6|11353.6|11358.1|11356.1|11355.5|11353.5|6
1655277970000|2022-06-15 07:26:10|11355.5|11353.5|11354.5|11352.5|11355.5|11353.5|11351.6|11349.6|62
1655277980000|2022-06-15 07:26:20|11354.6|11352.6|11355.8|11353.8|11356.2|11354.2|11354.1|11352.1|26
1655277990000|2022-06-15 07:26:30|11356|11354|11356.1|11354.1|11357.1|11355.1|11354.8|11352.8|14
1655278000000|2022-06-15 07:26:40|11356|11354|11355.1|11353.1|11356.2|11354.2|11354.7|11352.7|12
1655278010000|2022-06-15 07:26:50|11354.6|11352.6|11357.5|11355.5|11358.7|11356.7|11354.6|11352.6|24
1655278020000|2022-06-15 07:27:00|11357.1|11355.1|11354|11352|11357.3|11355.3|11353.7|11351.7|16
1655278030000|2022-06-15 07:27:10|11353.5|11351.5|11357.1|11355.1|11357.6|11355.6|11352.5|11350.5|40
1655278040000|2022-06-15 07:27:20|11357.3|11355.3|11358.6|11356.6|11359.5|11357.5|11355.8|11353.8|12
1655278050000|2022-06-15 07:27:30|11358.5|11356.5|11356|11354|11358.5|11356.5|11355.1|11353.1|16
1655278060000|2022-06-15 07:27:40|11355.8|11353.8|11356.3|11354.3|11358.7|11356.7|11355.8|11353.8|14
1655278070000|2022-06-15 07:27:50|11356.5|11354.5|11359.3|11357.3|11360.1|11358.1|11356.3|11354.3|18
1655278080000|2022-06-15 07:28:00|11359.5|11357.5|11362.8|11360.8|11363|11361|11358.6|11356.6|27
1655278090000|2022-06-15 07:28:10|11362.6|11360.6|11365.2|11363.2|11365.7|11363.7|11362.5|11360.5|33
1655278100000|2022-06-15 07:28:20|11365.3|11363.3|11362.1|11360.1|11365.8|11363.8|11361.7|11359.7|12
1655278110000|2022-06-15 07:28:30|11361.7|11359.7|11359|11357|11361.7|11359.7|11358.6|11356.6|14
1655278120000|2022-06-15 07:28:40|11358.8|11356.8|11362|11360|11362.3|11360.3|11358|11356|10
1655278130000|2022-06-15 07:28:50|11361.8|11359.8|11361.6|11359.6|11361.8|11359.8|11360.3|11358.3|12
1655278140000|2022-06-15 07:29:00|11361.7|11359.7|11363.2|11361.2|11363.7|11361.7|11361.1|11359.1|20
1655278150000|2022-06-15 07:29:10|11363.1|11361.1|11361.3|11359.3|11363.2|11361.2|11361.2|11359.2|7
1655278160000|2022-06-15 07:29:20|11361.2|11359.2|11364.2|11362.2|11364.6|11362.6|11360.6|11358.6|61
1655278170000|2022-06-15 07:29:30|11364.3|11362.3|11365.8|11363.8|11366.1|11364.1|11363.8|11361.8|13
1655278180000|2022-06-15 07:29:40|11366.2|11364.2|11366.6|11364.6|11368.1|11366.1|11366|11364|15
1655278190000|2022-06-15 07:29:50|11366.5|11364.5|11368.8|11366.8|11369|11367|11365.2|11363.2|8
1655278200000|2022-06-15 07:30:00|11369|11367|11363.3|11361.3|11369|11367|11362.6|11360.6|51
1655278210000|2022-06-15 07:30:10|11363.2|11361.2|11365.6|11363.6|11367.1|11365.1|11363.2|11361.2|39
1655278220000|2022-06-15 07:30:20|11365.5|11363.5|11368.3|11366.3|11368.7|11366.7|11364.6|11362.6|31
1655278230000|2022-06-15 07:30:30|11368.2|11366.2|11372.7|11370.7|11372.8|11370.8|11368.1|11366.1|55
1655278240000|2022-06-15 07:30:40|11372.8|11370.8|11371.8|11369.8|11374.6|11372.6|11371.7|11369.7|46
1655278250000|2022-06-15 07:30:50|11371.7|11369.7|11370.7|11368.7|11372.7|11370.7|11369.8|11367.8|26
1655278260000|2022-06-15 07:31:00|11370.8|11368.8|11370.2|11368.2|11372.6|11370.6|11370.2|11368.2|22
1655278270000|2022-06-15 07:31:10|11370.8|11368.8|11370.8|11368.8|11371.1|11369.1|11368.3|11366.3|74
1655278280000|2022-06-15 07:31:20|11370.7|11368.7|11369.3|11367.3|11371|11369|11368.6|11366.6|20
1655278290000|2022-06-15 07:31:30|11369.2|11367.2|11369.8|11367.8|11370.5|11368.5|11367.3|11365.3|25
1655278300000|2022-06-15 07:31:40|11370|11368|11370.1|11368.1|11370.1|11368.1|11368.5|11366.5|14
1655278310000|2022-06-15 07:31:50|11370.2|11368.2|11373.3|11371.3|11373.3|11371.3|11369.8|11367.8|53
1655278320000|2022-06-15 07:32:00|11373|11371|11369.2|11367.2|11373.2|11371.2|11369.2|11367.2|13
1655278330000|2022-06-15 07:32:10|11369.3|11367.3|11366.2|11364.2|11369.3|11367.3|11365.6|11363.6|23
1655278340000|2022-06-15 07:32:20|11365.1|11363.1|11361.3|11359.3|11366|11364|11360.5|11358.5|22
1655278350000|2022-06-15 07:32:30|11361.5|11359.5|11356.2|11354.2|11362.6|11360.6|11355.3|11353.3|64
1655278360000|2022-06-15 07:32:40|11356.1|11354.1|11359.2|11357.2|11359.7|11357.7|11355.3|11353.3|42
1655278370000|2022-06-15 07:32:50|11359.1|11357.1|11355.8|11353.8|11359.5|11357.5|11355.8|11353.8|20
1655278380000|2022-06-15 07:33:00|11356.7|11354.7|11361.2|11359.2|11361.2|11359.2|11356.5|11354.5|61
1655278390000|2022-06-15 07:33:10|11361.1|11359.1|11361.5|11359.5|11363|11361|11360.7|11358.7|23
1655278400000|2022-06-15 07:33:20|11361.3|11359.3|11362.2|11360.2|11363.5|11361.5|11360.8|11358.8|20
1655278410000|2022-06-15 07:33:30|11362.5|11360.5|11368|11366|11368|11366|11362.2|11360.2|25
1655278420000|2022-06-15 07:33:40|11367.8|11365.8|11374.6|11372.6|11375.7|11373.7|11367.8|11365.8|83
1655278430000|2022-06-15 07:33:50|11374.7|11372.7|11378.8|11376.8|11379|11377|11374|11372|52
1655278440000|2022-06-15 07:34:00|11378.7|11376.7|11380.5|11378.5|11382|11380|11377.8|11375.8|69
1655278450000|2022-06-15 07:34:10|11380.6|11378.6|11382.5|11380.5|11385.7|11383.7|11378.7|11376.7|82
1655278460000|2022-06-15 07:34:20|11382.8|11380.8|11379.8|11377.8|11383.1|11381.1|11379.8|11377.8|51
1655278470000|2022-06-15 07:34:30|11379.7|11377.7|11377.3|11375.3|11379.7|11377.7|11375.6|11373.6|48
1655278480000|2022-06-15 07:34:40|11377.2|11375.2|11379.6|11377.6|11381.3|11379.3|11377.2|11375.2|18
1655278490000|2022-06-15 07:34:50|11380.3|11378.3|11380|11378|11381.2|11379.2|11379.7|11377.7|9
1655278500000|2022-06-15 07:35:00|11380.1|11378.1|11383.6|11381.6|11385.8|11383.8|11380.1|11378.1|54
1655278510000|2022-06-15 07:35:10|11383.7|11381.7|11382.8|11380.8|11384.5|11382.5|11381.6|11379.6|15
1655278520000|2022-06-15 07:35:20|11382.7|11380.7|11380.7|11378.7|11383.2|11381.2|11380.5|11378.5|15
1655278530000|2022-06-15 07:35:30|11380.1|11378.1|11383.1|11381.1|11383.2|11381.2|11379|11377|30
1655278540000|2022-06-15 07:35:40|11383|11381|11385.3|11383.3|11385.5|11383.5|11382.7|11380.7|7
1655278550000|2022-06-15 07:35:50|11385.5|11383.5|11386.8|11384.8|11386.8|11384.8|11384.1|11382.1|14
1655278560000|2022-06-15 07:36:00|11387|11385|11385.2|11383.2|11389|11387|11384.5|11382.5|66
1655278570000|2022-06-15 07:36:10|11385.1|11383.1|11387.2|11385.2|11387.5|11385.5|11384|11382|21
1655278580000|2022-06-15 07:36:20|11387.5|11385.5|11388|11386|11388.5|11386.5|11387.1|11385.1|11
1655278590000|2022-06-15 07:36:30|11388.1|11386.1|11388.2|11386.2|11388.6|11386.6|11386|11384|24
1655278600000|2022-06-15 07:36:40|11389|11387|11384|11382|11389.5|11387.5|11383.3|11381.3|100
1655278610000|2022-06-15 07:36:50|11383.8|11381.8|11383.8|11381.8|11384.5|11382.5|11382.8|11380.8|20
1655278620000|2022-06-15 07:37:00|11384.2|11382.2|11381.7|11379.7|11384.2|11382.2|11381.6|11379.6|43
1655278630000|2022-06-15 07:37:10|11381.6|11379.6|11377.6|11375.6|11381.6|11379.6|11377.5|11375.5|78
1655278640000|2022-06-15 07:37:20|11377.5|11375.5|11377|11375|11377.5|11375.5|11375|11373|35
1655278650000|2022-06-15 07:37:30|11377.6|11375.6|11381.2|11379.2|11382.5|11380.5|11377.3|11375.3|22
1655278660000|2022-06-15 07:37:40|11381.1|11379.1|11384.1|11382.1|11384.1|11382.1|11380.2|11378.2|15
1655278670000|2022-06-15 07:37:50|11384.3|11382.3|11384.6|11382.6|11384.8|11382.8|11383.8|11381.8|7
1655278680000|2022-06-15 07:38:00|11384.7|11382.7|11385.8|11383.8|11385.8|11383.8|11383.6|11381.6|8
1655278690000|2022-06-15 07:38:10|11385.7|11383.7|11384.8|11382.8|11387|11385|11384.8|11382.8|8
1655278700000|2022-06-15 07:38:20|11385.5|11383.5|11385.5|11383.5|11385.5|11383.5|11382.2|11380.2|19
1655278710000|2022-06-15 07:38:30|11385.7|11383.7|11386.3|11384.3|11386.3|11384.3|11382.6|11380.6|25
1655278720000|2022-06-15 07:38:40|11387|11385|11388.1|11386.1|11388.5|11386.5|11386.8|11384.8|16
1655278730000|2022-06-15 07:38:50|11388.6|11386.6|11387.6|11385.6|11388.6|11386.6|11386.6|11384.6|14
1655278740000|2022-06-15 07:39:00|11387.5|11385.5|11386.8|11384.8|11387.6|11385.6|11384.8|11382.8|14
1655278750000|2022-06-15 07:39:10|11386.7|11384.7|11384.7|11382.7|11387.7|11385.7|11384.6|11382.6|11
1655278760000|2022-06-15 07:39:20|11384.6|11382.6|11387|11385|11387.6|11385.6|11384.6|11382.6|24
1655278770000|2022-06-15 07:39:30|11387.1|11385.1|11386.5|11384.5|11387.3|11385.3|11385.1|11383.1|12
1655278780000|2022-06-15 07:39:40|11386.1|11384.1|11387.1|11385.1|11387.1|11385.1|11384.5|11382.5|7
1655278790000|2022-06-15 07:39:50|11387.3|11385.3|11390.8|11388.8|11393.3|11391.3|11387.3|11385.3|63
1655278800000|2022-06-15 07:40:00|11390.6|11388.6|11392.3|11390.3|11393|11391|11389|11387|31
1655278810000|2022-06-15 07:40:10|11392.5|11390.5|11390.7|11388.7|11392.5|11390.5|11387.7|11385.7|19
1655278820000|2022-06-15 07:40:20|11390.6|11388.6|11389.2|11387.2|11390.6|11388.6|11388.6|11386.6|19
1655278830000|2022-06-15 07:40:30|11389.1|11387.1|11391.7|11389.7|11391.7|11389.7|11386.2|11384.2|28
1655278840000|2022-06-15 07:40:40|11391.6|11389.6|11393.7|11391.7|11393.8|11391.8|11390.5|11388.5|18
1655278850000|2022-06-15 07:40:50|11393.8|11391.8|11394.8|11392.8|11395.5|11393.5|11393.8|11391.8|33
1655278860000|2022-06-15 07:41:00|11394.7|11392.7|11397.2|11395.2|11397.3|11395.3|11394.6|11392.6|20
1655278870000|2022-06-15 07:41:10|11397.1|11395.1|11394.2|11392.2|11397.5|11395.5|11394.2|11392.2|33
1655278880000|2022-06-15 07:41:20|11393.7|11391.7|11392.8|11390.8|11396.8|11394.8|11392.6|11390.6|38
1655278890000|2022-06-15 07:41:30|11393|11391|11389.2|11387.2|11393.7|11391.7|11388.5|11386.5|41
1655278900000|2022-06-15 07:41:40|11389.1|11387.1|11391.1|11389.1|11391.8|11389.8|11388.8|11386.8|18
1655278910000|2022-06-15 07:41:50|11391.2|11389.2|11389|11387|11392.6|11390.6|11389|11387|20
1655278920000|2022-06-15 07:42:00|11389.1|11387.1|11385.6|11383.6|11389.7|11387.7|11384.8|11382.8|34
1655278930000|2022-06-15 07:42:10|11386.3|11384.3|11384|11382|11386.5|11384.5|11383.1|11381.1|43
1655278940000|2022-06-15 07:42:20|11383.8|11381.8|11383.5|11381.5|11385.3|11383.3|11383.5|11381.5|19
1655278950000|2022-06-15 07:42:30|11383.6|11381.6|11385.5|11383.5|11386.7|11384.7|11383.6|11381.6|32
1655278960000|2022-06-15 07:42:40|11385.3|11383.3|11382.1|11380.1|11385.8|11383.8|11381.2|11379.2|56
1655278970000|2022-06-15 07:42:50|11382.5|11380.5|11382.2|11380.2|11383.1|11381.1|11381.1|11379.1|23
1655278980000|2022-06-15 07:43:00|11382.1|11380.1|11378.1|11376.1|11384.1|11382.1|11377.5|11375.5|46
1655278990000|2022-06-15 07:43:10|11378.3|11376.3|11381.3|11379.3|11381.5|11379.5|11378.3|11376.3|16
1655279000000|2022-06-15 07:43:20|11381.5|11379.5|11380.6|11378.6|11382.5|11380.5|11378.6|11376.6|21
1655279010000|2022-06-15 07:43:30|11380.5|11378.5|11379.3|11377.3|11381.6|11379.6|11378.5|11376.5|16
1655279020000|2022-06-15 07:43:40|11379.5|11377.5|11382.5|11380.5|11382.7|11380.7|11379.1|11377.1|20
1655279030000|2022-06-15 07:43:50|11382.6|11380.6|11380.8|11378.8|11383.8|11381.8|11380.2|11378.2|27
1655279040000|2022-06-15 07:44:00|11381|11379|11379.6|11377.6|11381.8|11379.8|11379.5|11377.5|28
1655279050000|2022-06-15 07:44:10|11379.8|11377.8|11385.1|11383.1|11385.5|11383.5|11379.7|11377.7|9
1655279060000|2022-06-15 07:44:20|11385.2|11383.2|11385.8|11383.8|11387.3|11385.3|11384.6|11382.6|23
1655279070000|2022-06-15 07:44:30|11386.7|11384.7|11387.6|11385.6|11389.1|11387.1|11386.5|11384.5|29
1655279080000|2022-06-15 07:44:40|11387.5|11385.5|11386.7|11384.7|11389.8|11387.8|11386.5|11384.5|29
1655279090000|2022-06-15 07:44:50|11386.6|11384.6|11383.2|11381.2|11386.6|11384.6|11382.2|11380.2|16
1655279100000|2022-06-15 07:45:00|11383.6|11381.6|11379.8|11377.8|11383.7|11381.7|11379.8|11377.8|33
1655279110000|2022-06-15 07:45:10|11380|11378|11380.5|11378.5|11383.8|11381.8|11380|11378|24
1655279120000|2022-06-15 07:45:20|11379.5|11377.5|11377.1|11375.1|11379.7|11377.7|11377.1|11375.1|20
1655279130000|2022-06-15 07:45:30|11377|11375|11373.8|11371.8|11377.6|11375.6|11373.7|11371.7|34
1655279140000|2022-06-15 07:45:40|11373.5|11371.5|11376.8|11374.8|11377.2|11375.2|11373.5|11371.5|18
1655279150000|2022-06-15 07:45:50|11376.2|11374.2|11377.2|11375.2|11377.7|11375.7|11375.3|11373.3|20
1655279160000|2022-06-15 07:46:00|11377.3|11375.3|11375.1|11373.1|11377.6|11375.6|11375.1|11373.1|22
1655279170000|2022-06-15 07:46:10|11375.2|11373.2|11377.3|11375.3|11377.5|11375.5|11375|11373|52
1655279180000|2022-06-15 07:46:20|11377.5|11375.5|11375.8|11373.8|11379|11377|11375.5|11373.5|14
1655279190000|2022-06-15 07:46:30|11375|11373|11373.6|11371.6|11375.2|11373.2|11373.5|11371.5|21
1655279200000|2022-06-15 07:46:40|11374.2|11372.2|11374.5|11372.5|11374.5|11372.5|11372.6|11370.6|26
1655279210000|2022-06-15 07:46:50|11374.3|11372.3|11374.8|11372.8|11375.6|11373.6|11373.7|11371.7|10
1655279220000|2022-06-15 07:47:00|11375|11373|11371.2|11369.2|11382|11380|11371.2|11369.2|58
1655279230000|2022-06-15 07:47:10|11371.1|11369.1|11359|11357|11373.1|11371.1|11354.8|11352.8|193
1655279240000|2022-06-15 07:47:20|11358.8|11356.8|11348.3|11346.3|11363.1|11361.1|11344|11342|286
1655279250000|2022-06-15 07:47:30|11347.5|11345.5|11353.1|11351.1|11356.2|11354.2|11345.1|11343.1|98
1655279260000|2022-06-15 07:47:40|11353.3|11351.3|11349.3|11347.3|11355.1|11353.1|11344.5|11342.5|89
1655279270000|2022-06-15 07:47:50|11348.5|11346.5|11339.5|11337.5|11348.6|11346.6|11338.8|11336.8|103
1655279280000|2022-06-15 07:48:00|11338.8|11336.8|11350.5|11348.5|11350.6|11348.6|11338.1|11336.1|175
1655279290000|2022-06-15 07:48:10|11350.3|11348.3|11356|11354|11362|11360|11349.1|11347.1|141
1655279300000|2022-06-15 07:48:20|11355.5|11353.5|11355.6|11353.6|11361.1|11359.1|11355.2|11353.2|123
1655279310000|2022-06-15 07:48:30|11354|11352|11348.2|11346.2|11357.7|11355.7|11343.6|11341.6|106
1655279320000|2022-06-15 07:48:40|11347.7|11345.7|11353.7|11351.7|11355|11353|11345.2|11343.2|45
1655279330000|2022-06-15 07:48:50|11354.1|11352.1|11347.3|11345.3|11356.1|11354.1|11347.3|11345.3|28
1655279340000|2022-06-15 07:49:00|11347.5|11345.5|11346.6|11344.6|11349|11347|11344.7|11342.7|31
1655279350000|2022-06-15 07:49:10|11346.5|11344.5|11353|11351|11354.5|11352.5|11346.5|11344.5|24
1655279360000|2022-06-15 07:49:20|11352.8|11350.8|11357.1|11355.1|11360.2|11358.2|11352.8|11350.8|45
1655279370000|2022-06-15 07:49:30|11356.8|11354.8|11354|11352|11360.2|11358.2|11353.7|11351.7|38
1655279380000|2022-06-15 07:49:40|11353.3|11351.3|11351|11349|11355|11353|11349.5|11347.5|26
1655279390000|2022-06-15 07:49:50|11351.1|11349.1|11352.6|11350.6|11357.3|11355.3|11351.1|11349.1|50
1655279400000|2022-06-15 07:50:00|11352.3|11350.3|11355.7|11353.7|11355.8|11353.8|11350|11348|62
1655279410000|2022-06-15 07:50:10|11355.6|11353.6|11358.3|11356.3|11360.2|11358.2|11355.6|11353.6|95
1655279420000|2022-06-15 07:50:20|11358.2|11356.2|11356.1|11354.1|11359.3|11357.3|11353.8|11351.8|123
1655279430000|2022-06-15 07:50:30|11356|11354|11359.3|11357.3|11362.5|11360.5|11356|11354|32
1655279440000|2022-06-15 07:50:40|11359.5|11357.5|11363.5|11361.5|11363.5|11361.5|11359.3|11357.3|60
1655279450000|2022-06-15 07:50:50|11363.6|11361.6|11362.7|11360.7|11364.7|11362.7|11361.6|11359.6|46
1655279460000|2022-06-15 07:51:00|11362.8|11360.8|11362.1|11360.1|11363.3|11361.3|11359.8|11357.8|21
1655279470000|2022-06-15 07:51:10|11361.8|11359.8|11366.3|11364.3|11367.6|11365.6|11359.2|11357.2|46
1655279480000|2022-06-15 07:51:20|11366.1|11364.1|11370.2|11368.2|11370.7|11368.7|11365.6|11363.6|51
1655279490000|2022-06-15 07:51:30|11370.1|11368.1|11376.3|11374.3|11376.3|11374.3|11370.1|11368.1|92
1655279500000|2022-06-15 07:51:40|11376.2|11374.2|11374.6|11372.6|11376.2|11374.2|11371.7|11369.7|60
1655279510000|2022-06-15 07:51:50|11374.8|11372.8|11367.6|11365.6|11375.1|11373.1|11367.6|11365.6|36
1655279520000|2022-06-15 07:52:00|11367.5|11365.5|11370.5|11368.5|11371.5|11369.5|11366.7|11364.7|36
1655279530000|2022-06-15 07:52:10|11370.3|11368.3|11376.8|11374.8|11377.2|11375.2|11370.1|11368.1|32
1655279540000|2022-06-15 07:52:20|11377.1|11375.1|11379.2|11377.2|11380.6|11378.6|11375.1|11373.1|72
1655279550000|2022-06-15 07:52:30|11379.3|11377.3|11378|11376|11381.6|11379.6|11377.5|11375.5|57
1655279560000|2022-06-15 07:52:40|11378.8|11376.8|11379.1|11377.1|11382.6|11380.6|11377.5|11375.5|80
1655279570000|2022-06-15 07:52:50|11379.2|11377.2|11381.2|11379.2|11383.8|11381.8|11379.2|11377.2|44
1655279580000|2022-06-15 07:53:00|11381.3|11379.3|11385.3|11383.3|11385.3|11383.3|11381|11379|88
1655279590000|2022-06-15 07:53:10|11384.8|11382.8|11385.5|11383.5|11385.5|11383.5|11381.5|11379.5|55
1655279600000|2022-06-15 07:53:20|11385.6|11383.6|11385.6|11383.6|11387.3|11385.3|11383.8|11381.8|55
1655279610000|2022-06-15 07:53:30|11385.5|11383.5|11381.2|11379.2|11387.2|11385.2|11381|11379|42
1655279620000|2022-06-15 07:53:40|11381.1|11379.1|11386|11384|11386.3|11384.3|11381|11379|21
1655279630000|2022-06-15 07:53:50|11385.1|11383.1|11380.8|11378.8|11387.1|11385.1|11380.8|11378.8|52
1655279640000|2022-06-15 07:54:00|11380.6|11378.6|11381|11379|11384.1|11382.1|11380.3|11378.3|45
1655279650000|2022-06-15 07:54:10|11381.1|11379.1|11382.8|11380.8|11383.3|11381.3|11381|11379|18
1655279660000|2022-06-15 07:54:20|11383|11381|11382.8|11380.8|11385.3|11383.3|11381.8|11379.8|16
1655279670000|2022-06-15 07:54:30|11383.3|11381.3|11382.8|11380.8|11385.3|11383.3|11382.2|11380.2|10
1655279680000|2022-06-15 07:54:40|11383|11381|11383.2|11381.2|11383.3|11381.3|11381.1|11379.1|7
1655279690000|2022-06-15 07:54:50|11381.7|11379.7|11383.8|11381.8|11384.8|11382.8|11379.8|11377.8|77
1655279700000|2022-06-15 07:55:00|11384|11382|11387|11385|11387.2|11385.2|11383.2|11381.2|39
1655279710000|2022-06-15 07:55:10|11386.7|11384.7|11387.3|11385.3|11387.8|11385.8|11385.8|11383.8|28
1655279720000|2022-06-15 07:55:20|11387.2|11385.2|11388.5|11386.5|11388.5|11386.5|11386|11384|16
1655279730000|2022-06-15 07:55:30|11388.2|11386.2|11387.7|11385.7|11389.2|11387.2|11385.6|11383.6|21
1655279740000|2022-06-15 07:55:40|11387.6|11385.6|11384.2|11382.2|11387.7|11385.7|11383.7|11381.7|17
1655279750000|2022-06-15 07:55:50|11384|11382|11386.7|11384.7|11387.3|11385.3|11383.8|11381.8|9
1655279760000|2022-06-15 07:56:00|11386.8|11384.8|11386.1|11384.1|11387.8|11385.8|11384.6|11382.6|64
1655279770000|2022-06-15 07:56:10|11386|11384|11388|11386|11388.5|11386.5|11385.3|11383.3|21
1655279780000|2022-06-15 07:56:20|11388.1|11386.1|11390.7|11388.7|11394|11392|11388.1|11386.1|84
1655279790000|2022-06-15 07:56:30|11390.6|11388.6|11390.5|11388.5|11391.5|11389.5|11390.2|11388.2|17
1655279800000|2022-06-15 07:56:40|11390.6|11388.6|11393|11391|11393.5|11391.5|11390.6|11388.6|31
1655279810000|2022-06-15 07:56:50|11393.2|11391.2|11389.1|11387.1|11393.6|11391.6|11387.6|11385.6|37
1655279820000|2022-06-15 07:57:00|11389.2|11387.2|11386.2|11384.2|11389.8|11387.8|11385.5|11383.5|29
1655279830000|2022-06-15 07:57:10|11386.3|11384.3|11385.1|11383.1|11387.2|11385.2|11383.8|11381.8|36
1655279840000|2022-06-15 07:57:20|11385|11383|11387.7|11385.7|11388.5|11386.5|11384.5|11382.5|16
1655279850000|2022-06-15 07:57:30|11387.6|11385.6|11386.3|11384.3|11387.7|11385.7|11385.5|11383.5|3
1655279860000|2022-06-15 07:57:40|11386.2|11384.2|11387.2|11385.2|11387.5|11385.5|11385.5|11383.5|20
1655279870000|2022-06-15 07:57:50|11386.3|11384.3|11387.7|11385.7|11388.5|11386.5|11385.2|11383.2|29
1655279880000|2022-06-15 07:58:00|11387.3|11385.3|11384.7|11382.7|11387.7|11385.7|11384|11382|23
1655279890000|2022-06-15 07:58:10|11385.3|11383.3|11385.6|11383.6|11386|11384|11384.1|11382.1|12
1655279900000|2022-06-15 07:58:20|11385.7|11383.7|11386.8|11384.8|11387.7|11385.7|11385.7|11383.7|14
1655279910000|2022-06-15 07:58:30|11386.7|11384.7|11389.7|11387.7|11390.2|11388.2|11385.7|11383.7|8
1655279920000|2022-06-15 07:58:40|11389.6|11387.6|11390.1|11388.1|11391|11389|11389.2|11387.2|8
1655279930000|2022-06-15 07:58:50|11390|11388|11391.7|11389.7|11393.2|11391.2|11389.6|11387.6|23
1655279940000|2022-06-15 07:59:00|11391.3|11389.3|11389.8|11387.8|11391.7|11389.7|11389.6|11387.6|7
1655279950000|2022-06-15 07:59:10|11389.7|11387.7|11390.1|11388.1|11390.7|11388.7|11388.8|11386.8|18
1655279960000|2022-06-15 07:59:20|11389.7|11387.7|11387.6|11385.6|11389.7|11387.7|11387.1|11385.1|17
1655279970000|2022-06-15 07:59:30|11387.3|11385.3|11386.8|11384.8|11388|11386|11386|11384|11
1655279980000|2022-06-15 07:59:40|11386.3|11384.3|11387.3|11385.3|11388.1|11386.1|11384.8|11382.8|10
1655279990000|2022-06-15 07:59:50|11387.5|11385.5|11390.7|11388.7|11390.7|11388.7|11387.5|11385.5|43
1655280000000|2022-06-15 08:00:00|11387.1|11385.1|11385.2|11383.2|11388.1|11386.1|11383.1|11381.1|91
1655280010000|2022-06-15 08:00:10|11385.6|11383.6|11392.5|11390.5|11392.8|11390.8|11385.1|11383.1|26
1655280020000|2022-06-15 08:00:20|11392.7|11390.7|11394.1|11392.1|11395.2|11393.2|11392.3|11390.3|53
1655280030000|2022-06-15 08:00:30|11394.8|11392.8|11399.2|11397.2|11399.6|11397.6|11393.7|11391.7|115
1655280040000|2022-06-15 08:00:40|11399|11397|11392.3|11390.3|11399.6|11397.6|11391.8|11389.8|81
1655280050000|2022-06-15 08:00:50|11392.7|11390.7|11387.2|11385.2|11394.2|11392.2|11386.1|11384.1|70
1655280060000|2022-06-15 08:01:00|11387|11385|11396.6|11394.6|11396.8|11394.8|11387|11385|72
1655280070000|2022-06-15 08:01:10|11396.5|11394.5|11392.2|11390.2|11396.6|11394.6|11391.8|11389.8|55
1655280080000|2022-06-15 08:01:20|11393.2|11391.2|11391.3|11389.3|11395.2|11393.2|11391.3|11389.3|38
1655280090000|2022-06-15 08:01:30|11391.5|11389.5|11391.5|11389.5|11392.6|11390.6|11390.3|11388.3|35
1655280100000|2022-06-15 08:01:40|11391.3|11389.3|11390.8|11388.8|11391.7|11389.7|11389.5|11387.5|19
1655280110000|2022-06-15 08:01:50|11391|11389|11393.3|11391.3|11394.2|11392.2|11390.8|11388.8|25
1655280120000|2022-06-15 08:02:00|11393.5|11391.5|11393.1|11391.1|11394.8|11392.8|11391.8|11389.8|18
1655280130000|2022-06-15 08:02:10|11392.6|11390.6|11387.6|11385.6|11393.2|11391.2|11386.3|11384.3|26
1655280140000|2022-06-15 08:02:20|11387.8|11385.8|11386.3|11384.3|11389.5|11387.5|11384|11382|28
1655280150000|2022-06-15 08:02:30|11386.5|11384.5|11385.8|11383.8|11388.1|11386.1|11385.6|11383.6|11
1655280160000|2022-06-15 08:02:40|11384.8|11382.8|11384.1|11382.1|11385.6|11383.6|11383.7|11381.7|15
1655280170000|2022-06-15 08:02:50|11384.2|11382.2|11381.6|11379.6|11384.6|11382.6|11381.6|11379.6|27
1655280180000|2022-06-15 08:03:00|11381.7|11379.7|11382.7|11380.7|11383.2|11381.2|11380.1|11378.1|45
1655280190000|2022-06-15 08:03:10|11382.6|11380.6|11382.1|11380.1|11383.6|11381.6|11381.6|11379.6|38
1655280200000|2022-06-15 08:03:20|11382.2|11380.2|11382.3|11380.3|11383.6|11381.6|11381.3|11379.3|26
1655280210000|2022-06-15 08:03:30|11382.6|11380.6|11381.3|11379.3|11383.6|11381.6|11380.6|11378.6|34
1655280220000|2022-06-15 08:03:40|11381.2|11379.2|11383.5|11381.5|11383.5|11381.5|11379.1|11377.1|79
1655280230000|2022-06-15 08:03:50|11383.2|11381.2|11382.5|11380.5|11383.5|11381.5|11382.2|11380.2|20
1655280240000|2022-06-15 08:04:00|11382.6|11380.6|11380.7|11378.7|11383.1|11381.1|11377.7|11375.7|63
1655280250000|2022-06-15 08:04:10|11380.8|11378.8|11382.6|11380.6|11383.5|11381.5|11380.2|11378.2|79
1655280260000|2022-06-15 08:04:20|11382.5|11380.5|11377.8|11375.8|11382.6|11380.6|11376.8|11374.8|111
1655280270000|2022-06-15 08:04:30|11377.7|11375.7|11380|11378|11380.6|11378.6|11375.7|11373.7|33
1655280280000|2022-06-15 08:04:40|11379.8|11377.8|11377|11375|11380.3|11378.3|11376.5|11374.5|17
1655280290000|2022-06-15 08:04:50|11376.8|11374.8|11376.8|11374.8|11379|11377|11375.5|11373.5|66
1655280300000|2022-06-15 08:05:00|11377|11375|11378|11376|11379.3|11377.3|11377|11375|21
1655280310000|2022-06-15 08:05:10|11377.8|11375.8|11379.3|11377.3|11379.5|11377.5|11377|11375|12
1655280320000|2022-06-15 08:05:20|11379.5|11377.5|11381.3|11379.3|11381.8|11379.8|11379.2|11377.2|40
1655280330000|2022-06-15 08:05:30|11381.6|11379.6|11380.8|11378.8|11382.3|11380.3|11380.2|11378.2|30
1655280340000|2022-06-15 08:05:40|11381.3|11379.3|11379.8|11377.8|11381.3|11379.3|11379.1|11377.1|13
1655280350000|2022-06-15 08:05:50|11379.7|11377.7|11381.6|11379.6|11382.3|11380.3|11378.6|11376.6|7
1655280360000|2022-06-15 08:06:00|11381.7|11379.7|11377.7|11375.7|11381.7|11379.7|11377.6|11375.6|17
1655280370000|2022-06-15 08:06:10|11377.8|11375.8|11377.7|11375.7|11379|11377|11377.5|11375.5|28
1655280380000|2022-06-15 08:06:20|11377.5|11375.5|11377.1|11375.1|11377.5|11375.5|11375|11373|60
1655280390000|2022-06-15 08:06:30|11377|11375|11378.2|11376.2|11381.3|11379.3|11376.5|11374.5|23
1655280400000|2022-06-15 08:06:40|11378.3|11376.3|11380.3|11378.3|11380.3|11378.3|11378.1|11376.1|8
1655280410000|2022-06-15 08:06:50|11380.2|11378.2|11382.6|11380.6|11382.6|11380.6|11379.8|11377.8|37
1655280420000|2022-06-15 08:07:00|11382.5|11380.5|11384|11382|11384.2|11382.2|11382.5|11380.5|19
1655280430000|2022-06-15 08:07:10|11384.1|11382.1|11388.8|11386.8|11389.7|11387.7|11384.1|11382.1|45
1655280440000|2022-06-15 08:07:20|11388.7|11386.7|11390.2|11388.2|11391|11389|11387|11385|61
1655280450000|2022-06-15 08:07:30|11390.7|11388.7|11396|11394|11398.3|11396.3|11390.6|11388.6|117
1655280460000|2022-06-15 08:07:40|11396.1|11394.1|11398|11396|11398.7|11396.7|11396|11394|35
1655280470000|2022-06-15 08:07:50|11398.1|11396.1|11402.8|11400.8|11403.8|11401.8|11398|11396|177
1655280480000|2022-06-15 08:08:00|11402.3|11400.3|11403.2|11401.2|11404.3|11402.3|11401.1|11399.1|43
1655280490000|2022-06-15 08:08:10|11403.5|11401.5|11404.1|11402.1|11406|11404|11402.6|11400.6|94
1655280500000|2022-06-15 08:08:20|11404.2|11402.2|11402.5|11400.5|11404.3|11402.3|11400.8|11398.8|36
1655280510000|2022-06-15 08:08:30|11401.6|11399.6|11398.3|11396.3|11401.6|11399.6|11397|11395|51
1655280520000|2022-06-15 08:08:40|11398.6|11396.6|11397.8|11395.8|11400.6|11398.6|11397.8|11395.8|18
1655280530000|2022-06-15 08:08:50|11397.7|11395.7|11397.8|11395.8|11398.8|11396.8|11395.7|11393.7|17
1655280540000|2022-06-15 08:09:00|11398|11396|11397.6|11395.6|11399.8|11397.8|11396.2|11394.2|25
1655280550000|2022-06-15 08:09:10|11397.5|11395.5|11395.7|11393.7|11397.6|11395.6|11395|11393|20
1655280560000|2022-06-15 08:09:20|11395.6|11393.6|11395.6|11393.6|11397.1|11395.1|11395.6|11393.6|15
1655280570000|2022-06-15 08:09:30|11395.7|11393.7|11395.7|11393.7|11397.1|11395.1|11393.3|11391.3|48
1655280580000|2022-06-15 08:09:40|11395.8|11393.8|11396.7|11394.7|11396.7|11394.7|11392.7|11390.7|53
1655280590000|2022-06-15 08:09:50|11397.1|11395.1|11397.5|11395.5|11399.5|11397.5|11396.8|11394.8|24
1655280600000|2022-06-15 08:10:00|11397.6|11395.6|11395.8|11393.8|11399.7|11397.7|11395.8|11393.8|35
1655280610000|2022-06-15 08:10:10|11396|11394|11397.6|11395.6|11397.7|11395.7|11395.5|11393.5|14
1655280620000|2022-06-15 08:10:20|11397.7|11395.7|11397.1|11395.1|11398.3|11396.3|11396.5|11394.5|9
1655280630000|2022-06-15 08:10:30|11397|11395|11395.8|11393.8|11397.3|11395.3|11395|11393|17
1655280640000|2022-06-15 08:10:40|11396|11394|11396.8|11394.8|11398.5|11396.5|11395.8|11393.8|25
1655280650000|2022-06-15 08:10:50|11396.7|11394.7|11398.2|11396.2|11399.8|11397.8|11395.7|11393.7|8
1655280660000|2022-06-15 08:11:00|11398.1|11396.1|11402.1|11400.1|11403.3|11401.3|11396.8|11394.8|60
1655280670000|2022-06-15 08:11:10|11401.6|11399.6|11397.1|11395.1|11401.6|11399.6|11396|11394|19
1655280680000|2022-06-15 08:11:20|11397.3|11395.3|11401.2|11399.2|11402.8|11400.8|11397.1|11395.1|25
1655280690000|2022-06-15 08:11:30|11401.1|11399.1|11400|11398|11401.5|11399.5|11399.1|11397.1|12
1655280700000|2022-06-15 08:11:40|11399.8|11397.8|11397.7|11395.7|11400|11398|11397.2|11395.2|10
1655280710000|2022-06-15 08:11:50|11397.8|11395.8|11400.5|11398.5|11400.5|11398.5|11397.8|11395.8|18
1655280720000|2022-06-15 08:12:00|11400.3|11398.3|11399.6|11397.6|11401|11399|11399.1|11397.1|21
1655280730000|2022-06-15 08:12:10|11400.8|11398.8|11399.1|11397.1|11401.8|11399.8|11398.1|11396.1|80
1655280740000|2022-06-15 08:12:20|11399.2|11397.2|11400.2|11398.2|11400.7|11398.7|11398.5|11396.5|38
1655280750000|2022-06-15 08:12:30|11400.1|11398.1|11398.8|11396.8|11401.8|11399.8|11398.8|11396.8|34
1655280760000|2022-06-15 08:12:40|11399.2|11397.2|11400.1|11398.1|11400.8|11398.8|11398.8|11396.8|4
1655280770000|2022-06-15 08:12:50|11398.7|11396.7|11399.2|11397.2|11399.8|11397.8|11397.6|11395.6|23
1655280780000|2022-06-15 08:13:00|11399.1|11397.1|11398.8|11396.8|11400.1|11398.1|11397.8|11395.8|9
1655280790000|2022-06-15 08:13:10|11398.7|11396.7|11400|11398|11400.2|11398.2|11398.3|11396.3|11
1655280800000|2022-06-15 08:13:20|11400.1|11398.1|11399.8|11397.8|11401.7|11399.7|11398.7|11396.7|12
1655280810000|2022-06-15 08:13:30|11399.7|11397.7|11399.8|11397.8|11400.8|11398.8|11399.1|11397.1|14
1655280820000|2022-06-15 08:13:40|11399.7|11397.7|11398.1|11396.1|11399.8|11397.8|11397.5|11395.5|6
1655280830000|2022-06-15 08:13:50|11398|11396|11398.5|11396.5|11400.3|11398.3|11397.6|11395.6|10
1655280840000|2022-06-15 08:14:00|11398.3|11396.3|11400.2|11398.2|11400.2|11398.2|11398.1|11396.1|20
1655280850000|2022-06-15 08:14:10|11400.1|11398.1|11399.8|11397.8|11400.8|11398.8|11399.7|11397.7|7
1655280860000|2022-06-15 08:14:20|11400.3|11398.3|11400.2|11398.2|11401|11399|11399.8|11397.8|11
1655280870000|2022-06-15 08:14:30|11400.6|11398.6|11400.7|11398.7|11401.1|11399.1|11400.1|11398.1|9
1655280880000|2022-06-15 08:14:40|11400.6|11398.6|11402|11400|11402|11400|11400.2|11398.2|13
1655280890000|2022-06-15 08:14:50|11401.6|11399.6|11401.5|11399.5|11401.6|11399.6|11399.7|11397.7|13
1655280900000|2022-06-15 08:15:00|11400.8|11398.8|11399.6|11397.6|11401|11399|11396.2|11394.2|42
1655280910000|2022-06-15 08:15:10|11399.5|11397.5|11396.8|11394.8|11399.6|11397.6|11396.6|11394.6|15
1655280920000|2022-06-15 08:15:20|11397|11395|11399.7|11397.7|11400.3|11398.3|11397|11395|28
1655280930000|2022-06-15 08:15:30|11399.6|11397.6|11401|11399|11401.3|11399.3|11399.1|11397.1|14
1655280940000|2022-06-15 08:15:40|11401.2|11399.2|11401.3|11399.3|11401.6|11399.6|11398.8|11396.8|36
1655280950000|2022-06-15 08:15:50|11400.8|11398.8|11400.5|11398.5|11401.6|11399.6|11400.5|11398.5|118
1655280960000|2022-06-15 08:16:00|11401.1|11399.1|11400.6|11398.6|11401.3|11399.3|11399.7|11397.7|15
1655280970000|2022-06-15 08:16:10|11401.6|11399.6|11406|11404|11406.7|11404.7|11399.7|11397.7|80
1655280980000|2022-06-15 08:16:20|11406.1|11404.1|11399.5|11397.5|11406.6|11404.6|11398.2|11396.2|90
1655280990000|2022-06-15 08:16:30|11399.3|11397.3|11398.6|11396.6|11400.8|11398.8|11398.6|11396.6|35
1655281000000|2022-06-15 08:16:40|11398.7|11396.7|11394.5|11392.5|11399|11397|11394.5|11392.5|47
1655281010000|2022-06-15 08:16:50|11394.7|11392.7|11394.7|11392.7|11395.2|11393.2|11393.1|11391.1|38
1655281020000|2022-06-15 08:17:00|11394.5|11392.5|11398.8|11396.8|11400.7|11398.7|11394.3|11392.3|26
1655281030000|2022-06-15 08:17:10|11399.2|11397.2|11398.7|11396.7|11400.8|11398.8|11398.6|11396.6|7
1655281040000|2022-06-15 08:17:20|11398.3|11396.3|11402.1|11400.1|11402.2|11400.2|11398.1|11396.1|14
1655281050000|2022-06-15 08:17:30|11402.2|11400.2|11404.8|11402.8|11406.2|11404.2|11402.2|11400.2|21
1655281060000|2022-06-15 08:17:40|11404.7|11402.7|11402.8|11400.8|11405.2|11403.2|11401.2|11399.2|40
1655281070000|2022-06-15 08:17:50|11403.8|11401.8|11402.2|11400.2|11403.8|11401.8|11402.2|11400.2|10
1655281080000|2022-06-15 08:18:00|11402.3|11400.3|11401.5|11399.5|11402.5|11400.5|11400.3|11398.3|9
1655281090000|2022-06-15 08:18:10|11401.1|11399.1|11400.5|11398.5|11402.1|11400.1|11399.6|11397.6|4
1655281100000|2022-06-15 08:18:20|11399.7|11397.7|11399.2|11397.2|11400.6|11398.6|11398.6|11396.6|21
1655281110000|2022-06-15 08:18:30|11399.3|11397.3|11398.8|11396.8|11400.6|11398.6|11398.8|11396.8|6
1655281120000|2022-06-15 08:18:40|11399.1|11397.1|11396.3|11394.3|11399.1|11397.1|11396.2|11394.2|34
1655281130000|2022-06-15 08:18:50|11396.2|11394.2|11396.8|11394.8|11398.3|11396.3|11394.6|11392.6|37
1655281140000|2022-06-15 08:19:00|11397|11395|11394.8|11392.8|11398.3|11396.3|11394.8|11392.8|22
1655281150000|2022-06-15 08:19:10|11394.7|11392.7|11397.8|11395.8|11397.8|11395.8|11394.1|11392.1|27
1655281160000|2022-06-15 08:19:20|11397.7|11395.7|11395.8|11393.8|11397.7|11395.7|11395.7|11393.7|4
1655281170000|2022-06-15 08:19:30|11396|11394|11397.3|11395.3|11398.3|11396.3|11395.8|11393.8|10
1655281180000|2022-06-15 08:19:40|11397.1|11395.1|11401.6|11399.6|11402.7|11400.7|11397.1|11395.1|79
1655281190000|2022-06-15 08:19:50|11401.5|11399.5|11405.5|11403.5|11405.5|11403.5|11400.6|11398.6|23
1655281200000|2022-06-15 08:20:00|11404.8|11402.8|11403.8|11401.8|11405.1|11403.1|11402.8|11400.8|22
1655281210000|2022-06-15 08:20:10|11403.6|11401.6|11404.8|11402.8|11404.8|11402.8|11402.6|11400.6|22
1655281220000|2022-06-15 08:20:20|11404.5|11402.5|11403.8|11401.8|11405.2|11403.2|11403.1|11401.1|9
1655281230000|2022-06-15 08:20:30|11404.5|11402.5|11401.8|11399.8|11405.3|11403.3|11401.8|11399.8|31
1655281240000|2022-06-15 08:20:40|11401.7|11399.7|11406.1|11404.1|11406.1|11404.1|11401.3|11399.3|37
1655281250000|2022-06-15 08:20:50|11406|11404|11405.8|11403.8|11406|11404|11404.2|11402.2|29
1655281260000|2022-06-15 08:21:00|11405.7|11403.7|11402.5|11400.5|11405.8|11403.8|11402.3|11400.3|12
1655281270000|2022-06-15 08:21:10|11402.6|11400.6|11404.6|11402.6|11405.3|11403.3|11402.6|11400.6|17
1655281280000|2022-06-15 08:21:20|11403.7|11401.7|11403.8|11401.8|11404|11402|11402.2|11400.2|33
1655281290000|2022-06-15 08:21:30|11403.6|11401.6|11404.5|11402.5|11406.2|11404.2|11403.3|11401.3|11
1655281300000|2022-06-15 08:21:40|11403.3|11401.3|11402.3|11400.3|11404.5|11402.5|11402.3|11400.3|26
1655281310000|2022-06-15 08:21:50|11402.2|11400.2|11400.8|11398.8|11402.5|11400.5|11399.6|11397.6|29
1655281320000|2022-06-15 08:22:00|11401.2|11399.2|11406|11404|11406.5|11404.5|11401.2|11399.2|28
1655281330000|2022-06-15 08:22:10|11405.8|11403.8|11405.8|11403.8|11407.1|11405.1|11405.1|11403.1|33
1655281340000|2022-06-15 08:22:20|11406.2|11404.2|11405.1|11403.1|11406.2|11404.2|11403.8|11401.8|26
1655281350000|2022-06-15 08:22:30|11404.6|11402.6|11407.1|11405.1|11407.2|11405.2|11404.5|11402.5|24
1655281360000|2022-06-15 08:22:40|11406.6|11404.6|11406.5|11404.5|11407.6|11405.6|11406.2|11404.2|28
1655281370000|2022-06-15 08:22:50|11406.2|11404.2|11405.3|11403.3|11407|11405|11405.3|11403.3|12
1655281380000|2022-06-15 08:23:00|11405.1|11403.1|11407.2|11405.2|11407.6|11405.6|11404|11402|25
1655281390000|2022-06-15 08:23:10|11407.3|11405.3|11407|11405|11408.1|11406.1|11405.6|11403.6|54
1655281400000|2022-06-15 08:23:20|11406.2|11404.2|11407.1|11405.1|11407.2|11405.2|11405.5|11403.5|18
1655281410000|2022-06-15 08:23:30|11407.2|11405.2|11407|11405|11407.3|11405.3|11405.8|11403.8|16
1655281420000|2022-06-15 08:23:40|11407.1|11405.1|11405.8|11403.8|11408.2|11406.2|11405.6|11403.6|73
1655281430000|2022-06-15 08:23:50|11406|11404|11401.5|11399.5|11406|11404|11400.8|11398.8|33
1655281440000|2022-06-15 08:24:00|11401.3|11399.3|11399.7|11397.7|11402.2|11400.2|11399.6|11397.6|18
1655281450000|2022-06-15 08:24:10|11399.5|11397.5|11402.2|11400.2|11402.5|11400.5|11399.3|11397.3|33
1655281460000|2022-06-15 08:24:20|11402.3|11400.3|11401.5|11399.5|11402.5|11400.5|11400.3|11398.3|13
1655281470000|2022-06-15 08:24:30|11401.2|11399.2|11401.2|11399.2|11401.6|11399.6|11401.1|11399.1|13
1655281480000|2022-06-15 08:24:40|11401.1|11399.1|11402.7|11400.7|11402.8|11400.8|11401.1|11399.1|10
1655281490000|2022-06-15 08:24:50|11402.8|11400.8|11405.7|11403.7|11406.3|11404.3|11402.6|11400.6|16
1655281500000|2022-06-15 08:25:00|11405.6|11403.6|11406.5|11404.5|11407|11405|11405.6|11403.6|11
1655281510000|2022-06-15 08:25:10|11406.3|11404.3|11405.5|11403.5|11406.7|11404.7|11405.5|11403.5|8
1655281520000|2022-06-15 08:25:20|11405.3|11403.3|11406.7|11404.7|11407|11405|11405.1|11403.1|11
1655281530000|2022-06-15 08:25:30|11406.6|11404.6|11406.5|11404.5|11407|11405|11405.5|11403.5|15
1655281540000|2022-06-15 08:25:40|11406.6|11404.6|11407|11405|11407.2|11405.2|11406.2|11404.2|4
1655281550000|2022-06-15 08:25:50|11406.8|11404.8|11406.8|11404.8|11407|11405|11406.5|11404.5|6
1655281560000|2022-06-15 08:26:00|11407|11405|11406.1|11404.1|11407.1|11405.1|11406|11404|6
1655281570000|2022-06-15 08:26:10|11406.2|11404.2|11407.1|11405.1|11407.2|11405.2|11406.1|11404.1|4
1655281580000|2022-06-15 08:26:20|11407|11405|11409.2|11407.2|11409.3|11407.3|11407|11405|26
1655281590000|2022-06-15 08:26:30|11409.3|11407.3|11410.1|11408.1|11410.3|11408.3|11408.5|11406.5|25
1655281600000|2022-06-15 08:26:40|11409.7|11407.7|11408.2|11406.2|11409.8|11407.8|11406.8|11404.8|24
1655281610000|2022-06-15 08:26:50|11408.3|11406.3|11409.3|11407.3|11410.5|11408.5|11408.3|11406.3|30
1655281620000|2022-06-15 08:27:00|11409.1|11407.1|11410.2|11408.2|11410.2|11408.2|11407.5|11405.5|19
1655281630000|2022-06-15 08:27:10|11410.3|11408.3|11411.7|11409.7|11411.8|11409.8|11408.2|11406.2|59
1655281640000|2022-06-15 08:27:20|11411.8|11409.8|11413.7|11411.7|11420|11418|11411.6|11409.6|625
1655281650000|2022-06-15 08:27:30|11413.5|11411.5|11415.2|11413.2|11417.3|11415.3|11412.3|11410.3|118
1655281660000|2022-06-15 08:27:40|11415.3|11413.3|11412|11410|11415.3|11413.3|11411.1|11409.1|69
1655281670000|2022-06-15 08:27:50|11411.8|11409.8|11412.5|11410.5|11412.7|11410.7|11411.1|11409.1|13
1655281680000|2022-06-15 08:28:00|11412.6|11410.6|11411.5|11409.5|11413.2|11411.2|11410.7|11408.7|60
1655281690000|2022-06-15 08:28:10|11411.3|11409.3|11411.2|11409.2|11412.5|11410.5|11410.3|11408.3|27
1655281700000|2022-06-15 08:28:20|11411.1|11409.1|11410.6|11408.6|11411.7|11409.7|11409.8|11407.8|30
1655281710000|2022-06-15 08:28:30|11410.3|11408.3|11411.3|11409.3|11411.6|11409.6|11409.2|11407.2|32
1655281720000|2022-06-15 08:28:40|11411.5|11409.5|11412.5|11410.5|11412.6|11410.6|11411.5|11409.5|42
1655281730000|2022-06-15 08:28:50|11412.6|11410.6|11414.8|11412.8|11414.8|11412.8|11412.2|11410.2|24
1655281740000|2022-06-15 08:29:00|11415.2|11413.2|11416.2|11414.2|11417.3|11415.3|11415|11413|36
1655281750000|2022-06-15 08:29:10|11416.5|11414.5|11413.5|11411.5|11418.2|11416.2|11413.2|11411.2|45
1655281760000|2022-06-15 08:29:20|11413.6|11411.6|11413.1|11411.1|11414.7|11412.7|11412.5|11410.5|37
1655281770000|2022-06-15 08:29:30|11413|11411|11411.3|11409.3|11413|11411|11411.2|11409.2|16
1655281780000|2022-06-15 08:29:40|11411|11409|11409.5|11407.5|11411|11409|11408.6|11406.6|40
1655281790000|2022-06-15 08:29:50|11409.6|11407.6|11410.5|11408.5|11411.5|11409.5|11409.3|11407.3|15
1655281800000|2022-06-15 08:30:00|11410.6|11408.6|11410.5|11408.5|11412.5|11410.5|11410.2|11408.2|15
1655281810000|2022-06-15 08:30:10|11410.3|11408.3|11411.2|11409.2|11414|11412|11410.3|11408.3|19
1655281820000|2022-06-15 08:30:20|11411.1|11409.1|11411.5|11409.5|11414|11412|11410.2|11408.2|95
1655281830000|2022-06-15 08:30:30|11411.3|11409.3|11411.8|11409.8|11412.6|11410.6|11411.3|11409.3|2
1655281840000|2022-06-15 08:30:40|11411.2|11409.2|11412.1|11410.1|11412.1|11410.1|11410.5|11408.5|12
1655281850000|2022-06-15 08:30:50|11411.5|11409.5|11411.3|11409.3|11411.5|11409.5|11409.7|11407.7|12
1655281860000|2022-06-15 08:31:00|11411.5|11409.5|11413.2|11411.2|11414.5|11412.5|11411.5|11409.5|27
1655281870000|2022-06-15 08:31:10|11414|11412|11414.2|11412.2|11416|11414|11413.7|11411.7|15
1655281880000|2022-06-15 08:31:20|11414.3|11412.3|11417.2|11415.2|11417.6|11415.6|11412.7|11410.7|103
1655281890000|2022-06-15 08:31:30|11417.1|11415.1|11414.3|11412.3|11417.1|11415.1|11414|11412|38
1655281900000|2022-06-15 08:31:40|11414.5|11412.5|11415.6|11413.6|11415.8|11413.8|11414.1|11412.1|12
1655281910000|2022-06-15 08:31:50|11415.5|11413.5|11414.5|11412.5|11416.1|11414.1|11414|11412|27
1655281920000|2022-06-15 08:32:00|11414.6|11412.6|11415.7|11413.7|11419|11417|11414.6|11412.6|114
1655281930000|2022-06-15 08:32:10|11415.3|11413.3|11414.7|11412.7|11415.7|11413.7|11413.8|11411.8|101
1655281940000|2022-06-15 08:32:20|11414.6|11412.6|11414.5|11412.5|11415.5|11413.5|11414|11412|41
1655281950000|2022-06-15 08:32:30|11414.6|11412.6|11414.7|11412.7|11416|11414|11414.1|11412.1|50
1655281960000|2022-06-15 08:32:40|11414.6|11412.6|11414.6|11412.6|11414.7|11412.7|11414|11412|55
1655281970000|2022-06-15 08:32:50|11416.7|11414.7|11415.5|11413.5|11416.7|11414.7|11414.5|11412.5|34
1655281980000|2022-06-15 08:33:00|11415.3|11413.3|11416.1|11414.1|11416.3|11414.3|11415.3|11413.3|17
1655281990000|2022-06-15 08:33:10|11415.5|11413.5|11414.5|11412.5|11415.8|11413.8|11414.2|11412.2|62
1655282000000|2022-06-15 08:33:20|11414.6|11412.6|11416.5|11414.5|11419|11417|11414.5|11412.5|47
1655282010000|2022-06-15 08:33:30|11415.8|11413.8|11418.1|11416.1|11418.5|11416.5|11415.7|11413.7|30
1655282020000|2022-06-15 08:33:40|11419.1|11417.1|11424|11422|11425.1|11423.1|11418.8|11416.8|137
1655282030000|2022-06-15 08:33:50|11423.8|11421.8|11422.7|11420.7|11424|11422|11421.7|11419.7|20
1655282040000|2022-06-15 08:34:00|11422.8|11420.8|11422.5|11420.5|11424.5|11422.5|11418.7|11416.7|91
1655282050000|2022-06-15 08:34:10|11422.6|11420.6|11420.6|11418.6|11425.8|11423.8|11420.6|11418.6|119
1655282060000|2022-06-15 08:34:20|11420.5|11418.5|11421.1|11419.1|11421.2|11419.2|11418.5|11416.5|62
1655282070000|2022-06-15 08:34:30|11421.2|11419.2|11421|11419|11421.2|11419.2|11420.1|11418.1|30
1655282080000|2022-06-15 08:34:40|11421.1|11419.1|11423.3|11421.3|11423.5|11421.5|11421.1|11419.1|94
1655282090000|2022-06-15 08:34:50|11423.2|11421.2|11424.5|11422.5|11424.7|11422.7|11422.7|11420.7|65
1655282100000|2022-06-15 08:35:00|11424|11422|11419.5|11417.5|11424.1|11422.1|11419.3|11417.3|38
1655282110000|2022-06-15 08:35:10|11419.7|11417.7|11417.7|11415.7|11419.7|11417.7|11417.7|11415.7|29
1655282120000|2022-06-15 08:35:20|11417.6|11415.6|11416.7|11414.7|11418|11416|11416|11414|36
1655282130000|2022-06-15 08:35:30|11416.8|11414.8|11415.1|11413.1|11418|11416|11415.1|11413.1|23
1655282140000|2022-06-15 08:35:40|11415.2|11413.2|11415.7|11413.7|11416.2|11414.2|11415.2|11413.2|10
1655282150000|2022-06-15 08:35:50|11416.5|11414.5|11415.5|11413.5|11416.5|11414.5|11415.1|11413.1|22
1655282160000|2022-06-15 08:36:00|11415.2|11413.2|11416.5|11414.5|11416.5|11414.5|11414.7|11412.7|34
1655282170000|2022-06-15 08:36:10|11416.1|11414.1|11418|11416|11418.6|11416.6|11416|11414|30
1655282180000|2022-06-15 08:36:20|11418.1|11416.1|11416.7|11414.7|11418.8|11416.8|11416.7|11414.7|3
1655282190000|2022-06-15 08:36:30|11416.3|11414.3|11415.8|11413.8|11416.3|11414.3|11415.5|11413.5|17
1655282200000|2022-06-15 08:36:40|11415.7|11413.7|11417.5|11415.5|11417.8|11415.8|11415.7|11413.7|4
1655282210000|2022-06-15 08:36:50|11417.3|11415.3|11417.6|11415.6|11418.7|11416.7|11415.6|11413.6|35
1655282220000|2022-06-15 08:37:00|11417.8|11415.8|11415.3|11413.3|11418.5|11416.5|11415|11413|23
1655282230000|2022-06-15 08:37:10|11414.7|11412.7|11414.6|11412.6|11415.5|11413.5|11414.1|11412.1|79
1655282240000|2022-06-15 08:37:20|11414.5|11412.5|11416.7|11414.7|11418|11416|11414.5|11412.5|20
1655282250000|2022-06-15 08:37:30|11417|11415|11417|11415|11418|11416|11416.8|11414.8|4
1655282260000|2022-06-15 08:37:40|11417.1|11415.1|11417.5|11415.5|11417.7|11415.7|11416.7|11414.7|11
1655282270000|2022-06-15 08:37:50|11417.6|11415.6|11417|11415|11417.7|11415.7|11416.2|11414.2|1
1655282280000|2022-06-15 08:38:00|11417.1|11415.1|11416.6|11414.6|11417.5|11415.5|11416.6|11414.6|3
1655282290000|2022-06-15 08:38:10|11416.7|11414.7|11418.7|11416.7|11419.7|11417.7|11416.1|11414.1|34
1655282300000|2022-06-15 08:38:20|11418.6|11416.6|11418.1|11416.1|11419.5|11417.5|11418|11416|11
1655282310000|2022-06-15 08:38:30|11418.3|11416.3|11418|11416|11418.6|11416.6|11417.7|11415.7|5
1655282320000|2022-06-15 08:38:40|11418.1|11416.1|11418.1|11416.1|11418.8|11416.8|11417.5|11415.5|8
1655282330000|2022-06-15 08:38:50|11418.2|11416.2|11418.1|11416.1|11418.3|11416.3|11417.7|11415.7|9
1655282340000|2022-06-15 08:39:00|11418.2|11416.2|11418.1|11416.1|11419.1|11417.1|11418|11416|9
1655282350000|2022-06-15 08:39:10|11418|11416|11416.2|11414.2|11418.1|11416.1|11414.6|11412.6|24
1655282360000|2022-06-15 08:39:20|11416.3|11414.3|11418.7|11416.7|11419.3|11417.3|11416|11414|18
1655282370000|2022-06-15 08:39:30|11418.8|11416.8|11420.7|11418.7|11420.7|11418.7|11418|11416|56
1655282380000|2022-06-15 08:39:40|11419.8|11417.8|11419.7|11417.7|11420.2|11418.2|11419.2|11417.2|15
1655282390000|2022-06-15 08:39:50|11420.1|11418.1|11423.3|11421.3|11423.5|11421.5|11419.8|11417.8|56
1655282400000|2022-06-15 08:40:00|11423.5|11421.5|11423.6|11421.6|11425.7|11423.7|11422.5|11420.5|35
1655282410000|2022-06-15 08:40:10|11423.5|11421.5|11427.2|11425.2|11427.6|11425.6|11423.2|11421.2|30
1655282420000|2022-06-15 08:40:20|11427.1|11425.1|11422.5|11420.5|11428.6|11426.6|11422.5|11420.5|80
1655282430000|2022-06-15 08:40:30|11422.7|11420.7|11421.3|11419.3|11422.7|11420.7|11419.6|11417.6|55
1655282440000|2022-06-15 08:40:40|11421.2|11419.2|11420.8|11418.8|11421.2|11419.2|11419.3|11417.3|21
1655282450000|2022-06-15 08:40:50|11420.7|11418.7|11415|11413|11420.7|11418.7|11414.7|11412.7|44
1655282460000|2022-06-15 08:41:00|11414.8|11412.8|11416.6|11414.6|11417.8|11415.8|11414.8|11412.8|27
1655282470000|2022-06-15 08:41:10|11416.3|11414.3|11415.6|11413.6|11417|11415|11415.2|11413.2|10
1655282480000|2022-06-15 08:41:20|11415.5|11413.5|11415.2|11413.2|11416.2|11414.2|11414.3|11412.3|30
1655282490000|2022-06-15 08:41:30|11415.3|11413.3|11415.1|11413.1|11417.5|11415.5|11414.7|11412.7|26
1655282500000|2022-06-15 08:41:40|11415|11413|11417|11415|11417|11415|11414.7|11412.7|30
1655282510000|2022-06-15 08:41:50|11416.8|11414.8|11416.7|11414.7|11417|11415|11416.5|11414.5|4
1655282520000|2022-06-15 08:42:00|11416.8|11414.8|11417|11415|11417.3|11415.3|11415.8|11413.8|12
1655282530000|2022-06-15 08:42:10|11416.8|11414.8|11416.7|11414.7|11417.3|11415.3|11416.5|11414.5|4
1655282540000|2022-06-15 08:42:20|11416.6|11414.6|11415.2|11413.2|11416.6|11414.6|11414.6|11412.6|11
1655282550000|2022-06-15 08:42:30|11415.7|11413.7|11415.3|11413.3|11415.7|11413.7|11415.2|11413.2|10
1655282560000|2022-06-15 08:42:40|11415.7|11413.7|11415|11413|11417.6|11415.6|11414.5|11412.5|47
1655282570000|2022-06-15 08:42:50|11415.2|11413.2|11414.5|11412.5|11415.7|11413.7|11414.3|11412.3|32
1655282580000|2022-06-15 08:43:00|11414.6|11412.6|11415.5|11413.5|11415.8|11413.8|11414.6|11412.6|21
1655282590000|2022-06-15 08:43:10|11415.6|11413.6|11415.5|11413.5|11415.8|11413.8|11414.5|11412.5|24
1655282600000|2022-06-15 08:43:20|11415|11413|11416.6|11414.6|11416.6|11414.6|11414.3|11412.3|21
1655282610000|2022-06-15 08:43:30|11415.8|11413.8|11415.3|11413.3|11416.7|11414.7|11415.3|11413.3|22
1655282620000|2022-06-15 08:43:40|11415.2|11413.2|11414.6|11412.6|11416|11414|11414.3|11412.3|24
1655282630000|2022-06-15 08:43:50|11414.5|11412.5|11416.7|11414.7|11416.7|11414.7|11414.5|11412.5|12
1655282640000|2022-06-15 08:44:00|11416.6|11414.6|11414.8|11412.8|11416.6|11414.6|11414.5|11412.5|11
1655282650000|2022-06-15 08:44:10|11414.5|11412.5|11416.6|11414.6|11416.6|11414.6|11414.2|11412.2|44
1655282660000|2022-06-15 08:44:20|11416.2|11414.2|11415.5|11413.5|11416.7|11414.7|11414.7|11412.7|17
1655282670000|2022-06-15 08:44:30|11415.1|11413.1|11415.2|11413.2|11416.2|11414.2|11414.6|11412.6|27
1655282680000|2022-06-15 08:44:40|11415.3|11413.3|11416.7|11414.7|11416.7|11414.7|11415.3|11413.3|32
1655282690000|2022-06-15 08:44:50|11416.5|11414.5|11415.5|11413.5|11417.3|11415.3|11413.5|11411.5|73
1655282700000|2022-06-15 08:45:00|11415.6|11413.6|11414.8|11412.8|11415.6|11413.6|11414.3|11412.3|44
1655282710000|2022-06-15 08:45:10|11415|11413|11415.7|11413.7|11415.7|11413.7|11414.8|11412.8|23
1655282720000|2022-06-15 08:45:20|11415.8|11413.8|11417.3|11415.3|11417.6|11415.6|11415.8|11413.8|51
1655282730000|2022-06-15 08:45:30|11417.2|11415.2|11416|11414|11417.8|11415.8|11416|11414|20
1655282740000|2022-06-15 08:45:40|11416.1|11414.1|11417.2|11415.2|11417.8|11415.8|11415.5|11413.5|58
1655282750000|2022-06-15 08:45:50|11417.3|11415.3|11415.2|11413.2|11417.5|11415.5|11414.7|11412.7|23
1655282760000|2022-06-15 08:46:00|11415.5|11413.5|11414.7|11412.7|11415.7|11413.7|11414.1|11412.1|21
1655282770000|2022-06-15 08:46:10|11414.8|11412.8|11414.2|11412.2|11415.3|11413.3|11412.7|11410.7|128
1655282780000|2022-06-15 08:46:20|11414.1|11412.1|11413.7|11411.7|11414.1|11412.1|11412.3|11410.3|40
1655282790000|2022-06-15 08:46:30|11414|11412|11412.7|11410.7|11414|11412|11410.8|11408.8|75
1655282800000|2022-06-15 08:46:40|11412.6|11410.6|11408.8|11406.8|11413.1|11411.1|11408.8|11406.8|54
1655282810000|2022-06-15 08:46:50|11409.1|11407.1|11410.3|11408.3|11411.7|11409.7|11409|11407|27
1655282820000|2022-06-15 08:47:00|11410.5|11408.5|11409.7|11407.7|11410.5|11408.5|11409.5|11407.5|16
1655282830000|2022-06-15 08:47:10|11409.6|11407.6|11409.2|11407.2|11411.2|11409.2|11408.7|11406.7|29
1655282840000|2022-06-15 08:47:20|11408.1|11406.1|11407.8|11405.8|11410.3|11408.3|11407.1|11405.1|59
1655282850000|2022-06-15 08:47:30|11407.7|11405.7|11409.7|11407.7|11409.7|11407.7|11406.2|11404.2|184
1655282860000|2022-06-15 08:47:40|11409.6|11407.6|11406.5|11404.5|11409.8|11407.8|11404|11402|49
1655282870000|2022-06-15 08:47:50|11406.6|11404.6|11405.2|11403.2|11407.5|11405.5|11404.2|11402.2|68
1655282880000|2022-06-15 08:48:00|11405.1|11403.1|11403.7|11401.7|11405.3|11403.3|11403.3|11401.3|45
1655282890000|2022-06-15 08:48:10|11403.3|11401.3|11403.7|11401.7|11405.5|11403.5|11403|11401|42
1655282900000|2022-06-15 08:48:20|11403.8|11401.8|11405.6|11403.6|11405.6|11403.6|11403.8|11401.8|22
1655282910000|2022-06-15 08:48:30|11404.7|11402.7|11403.2|11401.2|11405.2|11403.2|11402.3|11400.3|52
1655282920000|2022-06-15 08:48:40|11403.1|11401.1|11399.2|11397.2|11403.3|11401.3|11398.8|11396.8|63
1655282930000|2022-06-15 08:48:50|11399.3|11397.3|11398.8|11396.8|11400.3|11398.3|11398.6|11396.6|42
1655282940000|2022-06-15 08:49:00|11398.7|11396.7|11398.3|11396.3|11399|11397|11397.7|11395.7|47
1655282950000|2022-06-15 08:49:10|11398.5|11396.5|11396.2|11394.2|11399.3|11397.3|11395.5|11393.5|31
1655282960000|2022-06-15 08:49:20|11396|11394|11399.3|11397.3|11399.3|11397.3|11395.8|11393.8|26
1655282970000|2022-06-15 08:49:30|11399.5|11397.5|11398.8|11396.8|11400.3|11398.3|11397.3|11395.3|31
1655282980000|2022-06-15 08:49:40|11398.7|11396.7|11399.7|11397.7|11400.3|11398.3|11398.6|11396.6|22
1655282990000|2022-06-15 08:49:50|11399.6|11397.6|11398.2|11396.2|11399.8|11397.8|11397.8|11395.8|55
1655283000000|2022-06-15 08:50:00|11398.1|11396.1|11396.5|11394.5|11398.1|11396.1|11393.8|11391.8|43
1655283010000|2022-06-15 08:50:10|11396.2|11394.2|11394|11392|11396.2|11394.2|11393.2|11391.2|36
1655283020000|2022-06-15 08:50:20|11394.1|11392.1|11398.2|11396.2|11398.2|11396.2|11394.1|11392.1|25
1655283030000|2022-06-15 08:50:30|11398.3|11396.3|11398.3|11396.3|11398.8|11396.8|11398|11396|21
1655283040000|2022-06-15 08:50:40|11398.2|11396.2|11397.8|11395.8|11399.2|11397.2|11397.7|11395.7|29
1655283050000|2022-06-15 08:50:50|11398|11396|11395.8|11393.8|11398.5|11396.5|11395.8|11393.8|14
1655283060000|2022-06-15 08:51:00|11395.2|11393.2|11396.7|11394.7|11398.2|11396.2|11395.2|11393.2|33
1655283070000|2022-06-15 08:51:10|11396.8|11394.8|11397.2|11395.2|11398.3|11396.3|11396.7|11394.7|11
1655283080000|2022-06-15 08:51:20|11397.1|11395.1|11392.5|11390.5|11397.1|11395.1|11391.7|11389.7|175
1655283090000|2022-06-15 08:51:30|11392.3|11390.3|11392|11390|11392.8|11390.8|11391.1|11389.1|33
1655283100000|2022-06-15 08:51:40|11391.7|11389.7|11393.6|11391.6|11393.7|11391.7|11391.7|11389.7|18
1655283110000|2022-06-15 08:51:50|11393.7|11391.7|11393.5|11391.5|11393.7|11391.7|11393.1|11391.1|3
1655283120000|2022-06-15 08:52:00|11393.6|11391.6|11391.5|11389.5|11394.3|11392.3|11391.3|11389.3|61
1655283130000|2022-06-15 08:52:10|11391.6|11389.6|11391.6|11389.6|11392.2|11390.2|11390.6|11388.6|5
1655283140000|2022-06-15 08:52:20|11391.7|11389.7|11390.3|11388.3|11393|11391|11390.3|11388.3|24
1655283150000|2022-06-15 08:52:30|11390.5|11388.5|11392.1|11390.1|11392.5|11390.5|11390.5|11388.5|11
1655283160000|2022-06-15 08:52:40|11391.7|11389.7|11394.5|11392.5|11394.5|11392.5|11391.7|11389.7|24
1655283170000|2022-06-15 08:52:50|11394.3|11392.3|11394.7|11392.7|11395.2|11393.2|11394.2|11392.2|16
1655283180000|2022-06-15 08:53:00|11394.6|11392.6|11395|11393|11395|11393|11394|11392|33
1655283190000|2022-06-15 08:53:10|11394.8|11392.8|11396.2|11394.2|11396.3|11394.3|11394.8|11392.8|81
1655283200000|2022-06-15 08:53:20|11396.3|11394.3|11395.8|11393.8|11397|11395|11395.5|11393.5|17
1655283210000|2022-06-15 08:53:30|11395.7|11393.7|11392.5|11390.5|11395.8|11393.8|11392.5|11390.5|10
1655283220000|2022-06-15 08:53:40|11392.2|11390.2|11394.7|11392.7|11394.8|11392.8|11392.2|11390.2|9
1655283230000|2022-06-15 08:53:50|11394.8|11392.8|11395.6|11393.6|11395.7|11393.7|11394.5|11392.5|2
1655283240000|2022-06-15 08:54:00|11395.7|11393.7|11398.1|11396.1|11398.6|11396.6|11395.7|11393.7|30
1655283250000|2022-06-15 08:54:10|11398.2|11396.2|11400.5|11398.5|11401.7|11399.7|11398|11396|38
1655283260000|2022-06-15 08:54:20|11400.3|11398.3|11399.7|11397.7|11400.7|11398.7|11399.2|11397.2|9
1655283270000|2022-06-15 08:54:30|11399.8|11397.8|11398.6|11396.6|11400.1|11398.1|11398.1|11396.1|16
1655283280000|2022-06-15 08:54:40|11398.8|11396.8|11399.6|11397.6|11399.6|11397.6|11398.2|11396.2|7
1655283290000|2022-06-15 08:54:50|11399.3|11397.3|11399.7|11397.7|11400.5|11398.5|11399.1|11397.1|10
1655283300000|2022-06-15 08:55:00|11399.1|11397.1|11394.7|11392.7|11400|11398|11394.6|11392.6|76
1655283310000|2022-06-15 08:55:10|11394.8|11392.8|11397.2|11395.2|11399.3|11397.3|11394.8|11392.8|49
1655283320000|2022-06-15 08:55:20|11397.1|11395.1|11396.8|11394.8|11397.6|11395.6|11396.3|11394.3|7
1655283330000|2022-06-15 08:55:30|11397|11395|11396.8|11394.8|11397.1|11395.1|11396.5|11394.5|3
1655283340000|2022-06-15 08:55:40|11396.7|11394.7|11399.1|11397.1|11400|11398|11396.6|11394.6|30
1655283350000|2022-06-15 08:55:50|11398.7|11396.7|11399.1|11397.1|11399.1|11397.1|11398.5|11396.5|4
1655283360000|2022-06-15 08:56:00|11399|11397|11397.7|11395.7|11399|11397|11396.5|11394.5|10
1655283370000|2022-06-15 08:56:10|11397.8|11395.8|11398|11396|11399.2|11397.2|11397.8|11395.8|11
1655283380000|2022-06-15 08:56:20|11398.1|11396.1|11399.7|11397.7|11400|11398|11398.1|11396.1|7
1655283390000|2022-06-15 08:56:30|11399.5|11397.5|11398.6|11396.6|11401.3|11399.3|11397.7|11395.7|20
1655283400000|2022-06-15 08:56:40|11398.5|11396.5|11397.5|11395.5|11398.5|11396.5|11396.8|11394.8|7
1655283410000|2022-06-15 08:56:50|11397.6|11395.6|11397.1|11395.1|11397.8|11395.8|11397.1|11395.1|1
1655283420000|2022-06-15 08:57:00|11396.5|11394.5|11399|11397|11399|11397|11396.3|11394.3|16
1655283430000|2022-06-15 08:57:10|11399.3|11397.3|11399.7|11397.7|11400.1|11398.1|11399|11397|38
1655283440000|2022-06-15 08:57:20|11399.8|11397.8|11399.8|11397.8|11400|11398|11399.5|11397.5|11
1655283450000|2022-06-15 08:57:30|11399.7|11397.7|11400.5|11398.5|11400.8|11398.8|11399|11397|10
1655283460000|2022-06-15 08:57:40|11400.6|11398.6|11397.6|11395.6|11401.3|11399.3|11397.5|11395.5|19
1655283470000|2022-06-15 08:57:50|11397.7|11395.7|11399.5|11397.5|11399.5|11397.5|11397.6|11395.6|7
1655283480000|2022-06-15 08:58:00|11400.2|11398.2|11398.8|11396.8|11400.3|11398.3|11398.7|11396.7|9
1655283490000|2022-06-15 08:58:10|11398.7|11396.7|11398.3|11396.3|11399|11397|11397|11395|3
1655283500000|2022-06-15 08:58:20|11398.6|11396.6|11398.8|11396.8|11399.6|11397.6|11397.5|11395.5|9
1655283510000|2022-06-15 08:58:30|11398.7|11396.7|11397.8|11395.8|11398.8|11396.8|11397.6|11395.6|7
1655283520000|2022-06-15 08:58:40|11398|11396|11398.2|11396.2|11399.3|11397.3|11398|11396|9
1655283530000|2022-06-15 08:58:50|11397.8|11395.8|11395|11393|11397.8|11395.8|11394.7|11392.7|19
1655283540000|2022-06-15 08:59:00|11395.2|11393.2|11396.6|11394.6|11396.6|11394.6|11393.8|11391.8|26
1655283550000|2022-06-15 08:59:10|11396.5|11394.5|11395|11393|11396.6|11394.6|11394.6|11392.6|8
1655283560000|2022-06-15 08:59:20|11394.7|11392.7|11393.6|11391.6|11394.7|11392.7|11393.1|11391.1|8
1655283570000|2022-06-15 08:59:30|11394.2|11392.2|11395.3|11393.3|11395.5|11393.5|11394.1|11392.1|15
1655283580000|2022-06-15 08:59:40|11395.2|11393.2|11395.8|11393.8|11396.5|11394.5|11394.8|11392.8|3
1655283590000|2022-06-15 08:59:50|11395.7|11393.7|11395.7|11393.7|11396|11394|11394.6|11392.6|6
1655283600000|2022-06-15 09:00:00|11395.5|11393.5|11393.2|11391.2|11397.3|11395.3|11392.8|11390.8|44
1655283610000|2022-06-15 09:00:10|11393.3|11391.3|11390.6|11388.6|11393.5|11391.5|11389.3|11387.3|48
1655283620000|2022-06-15 09:00:20|11390.7|11388.7|11385.1|11383.1|11390.7|11388.7|11385.1|11383.1|98
1655283630000|2022-06-15 09:00:30|11385.5|11383.5|11383.8|11381.8|11386.7|11384.7|11382.7|11380.7|104
1655283640000|2022-06-15 09:00:40|11384|11382|11385.6|11383.6|11385.6|11383.6|11382.7|11380.7|42
1655283650000|2022-06-15 09:00:50|11385.5|11383.5|11387.3|11385.3|11387.3|11385.3|11384.6|11382.6|15
1655283660000|2022-06-15 09:01:00|11386.3|11384.3|11388.1|11386.1|11388.1|11386.1|11385.6|11383.6|25
1655283670000|2022-06-15 09:01:10|11388|11386|11388.1|11386.1|11388.2|11386.2|11387.2|11385.2|7
1655283680000|2022-06-15 09:01:20|11387.8|11385.8|11387.8|11385.8|11388.6|11386.6|11387.7|11385.7|14
1655283690000|2022-06-15 09:01:30|11388|11386|11386.5|11384.5|11389|11387|11386.2|11384.2|13
1655283700000|2022-06-15 09:01:40|11386.6|11384.6|11384.3|11382.3|11387.1|11385.1|11384.1|11382.1|5
1655283710000|2022-06-15 09:01:50|11385|11383|11382.5|11380.5|11385|11383|11381|11379|49
1655283720000|2022-06-15 09:02:00|11381.3|11379.3|11384.5|11382.5|11384.5|11382.5|11380.5|11378.5|49
1655283730000|2022-06-15 09:02:10|11384.6|11382.6|11381.1|11379.1|11384.6|11382.6|11381|11379|79
1655283740000|2022-06-15 09:02:20|11380.5|11378.5|11381.1|11379.1|11381.6|11379.6|11379.7|11377.7|30
1655283750000|2022-06-15 09:02:30|11380.3|11378.3|11377.8|11375.8|11381.3|11379.3|11377.6|11375.6|53
1655283760000|2022-06-15 09:02:40|11377.7|11375.7|11378|11376|11379|11377|11377.3|11375.3|12
1655283770000|2022-06-15 09:02:50|11377.8|11375.8|11378|11376|11379.3|11377.3|11377.7|11375.7|15
1655283780000|2022-06-15 09:03:00|11378.2|11376.2|11380.5|11378.5|11380.5|11378.5|11375.6|11373.6|54
1655283790000|2022-06-15 09:03:10|11380.6|11378.6|11377.6|11375.6|11380.8|11378.8|11377|11375|30
1655283800000|2022-06-15 09:03:20|11377.5|11375.5|11380.5|11378.5|11380.6|11378.6|11377.5|11375.5|13
1655283810000|2022-06-15 09:03:30|11379.8|11377.8|11377.7|11375.7|11381.2|11379.2|11377.6|11375.6|26
1655283820000|2022-06-15 09:03:40|11377.8|11375.8|11377.6|11375.6|11379.1|11377.1|11377.3|11375.3|14
1655283830000|2022-06-15 09:03:50|11376.8|11374.8|11376.1|11374.1|11376.8|11374.8|11375.7|11373.7|14
1655283840000|2022-06-15 09:04:00|11376.2|11374.2|11379.7|11377.7|11379.8|11377.8|11375.8|11373.8|18
1655283850000|2022-06-15 09:04:10|11379.8|11377.8|11374.3|11372.3|11380.1|11378.1|11373.6|11371.6|38
1655283860000|2022-06-15 09:04:20|11374.5|11372.5|11374|11372|11376.1|11374.1|11373.7|11371.7|36
1655283870000|2022-06-15 09:04:30|11374.1|11372.1|11374.8|11372.8|11375.8|11373.8|11374|11372|23
1655283880000|2022-06-15 09:04:40|11375.1|11373.1|11374.7|11372.7|11375.6|11373.6|11374.5|11372.5|5
1655283890000|2022-06-15 09:04:50|11374.8|11372.8|11374.5|11372.5|11376.1|11374.1|11374.5|11372.5|22
1655283900000|2022-06-15 09:05:00|11374.6|11372.6|11375.7|11373.7|11376|11374|11374.3|11372.3|18
1655283910000|2022-06-15 09:05:10|11375.6|11373.6|11377|11375|11377.5|11375.5|11375.6|11373.6|56
1655283920000|2022-06-15 09:05:20|11376.8|11374.8|11378.5|11376.5|11378.6|11376.6|11376.7|11374.7|6
1655283930000|2022-06-15 09:05:30|11378.6|11376.6|11378.7|11376.7|11378.8|11376.8|11378.1|11376.1|9
1655283940000|2022-06-15 09:05:40|11378.8|11376.8|11378|11376|11380.1|11378.1|11377|11375|22
1655283950000|2022-06-15 09:05:50|11378.1|11376.1|11379.3|11377.3|11380.3|11378.3|11378.1|11376.1|125
1655283960000|2022-06-15 09:06:00|11379.2|11377.2|11377.7|11375.7|11379.2|11377.2|11377.1|11375.1|267
1655283970000|2022-06-15 09:06:10|11377.8|11375.8|11376.3|11374.3|11378.5|11376.5|11376.1|11374.1|15
1655283980000|2022-06-15 09:06:20|11376.5|11374.5|11376.3|11374.3|11377.1|11375.1|11374.3|11372.3|54
1655283990000|2022-06-15 09:06:30|11376.7|11374.7|11375.3|11373.3|11377.2|11375.2|11374.7|11372.7|18
1655284000000|2022-06-15 09:06:40|11375.5|11373.5|11377.3|11375.3|11378.6|11376.6|11374.7|11372.7|20
1655284010000|2022-06-15 09:06:50|11377.5|11375.5|11376.3|11374.3|11377.8|11375.8|11376.1|11374.1|16
1655284020000|2022-06-15 09:07:00|11376.2|11374.2|11376.2|11374.2|11377|11375|11375.5|11373.5|19
1655284030000|2022-06-15 09:07:10|11376.5|11374.5|11378.6|11376.6|11378.6|11376.6|11376.1|11374.1|23
1655284040000|2022-06-15 09:07:20|11377.8|11375.8|11377.3|11375.3|11378.2|11376.2|11376|11374|20
1655284050000|2022-06-15 09:07:30|11377.5|11375.5|11378.6|11376.6|11379.3|11377.3|11377.1|11375.1|36
1655284060000|2022-06-15 09:07:40|11378.5|11376.5|11378.8|11376.8|11379.2|11377.2|11377.8|11375.8|15
1655284070000|2022-06-15 09:07:50|11379.1|11377.1|11378.7|11376.7|11379.6|11377.6|11378|11376|14
1655284080000|2022-06-15 09:08:00|11378.6|11376.6|11379.8|11377.8|11380.2|11378.2|11378|11376|10
1655284090000|2022-06-15 09:08:10|11379.7|11377.7|11377.2|11375.2|11379.8|11377.8|11377.2|11375.2|7
1655284100000|2022-06-15 09:08:20|11377.3|11375.3|11378.8|11376.8|11379.6|11377.6|11377.3|11375.3|21
1655284110000|2022-06-15 09:08:30|11378.3|11376.3|11378.3|11376.3|11379.3|11377.3|11376.6|11374.6|11
1655284120000|2022-06-15 09:08:40|11378.5|11376.5|11379.3|11377.3|11379.3|11377.3|11378.2|11376.2|2
1655284130000|2022-06-15 09:08:50|11379.5|11377.5|11379.2|11377.2|11380.1|11378.1|11379.1|11377.1|18
1655284140000|2022-06-15 09:09:00|11379.6|11377.6|11377.8|11375.8|11379.6|11377.6|11376.6|11374.6|29
1655284150000|2022-06-15 09:09:10|11378|11376|11373.2|11371.2|11379.5|11377.5|11372.3|11370.3|81
1655284160000|2022-06-15 09:09:20|11373.1|11371.1|11379|11377|11380.2|11378.2|11372.7|11370.7|42
1655284170000|2022-06-15 09:09:30|11378.8|11376.8|11380.8|11378.8|11381.1|11379.1|11378.3|11376.3|35
1655284180000|2022-06-15 09:09:40|11380.7|11378.7|11380.6|11378.6|11381.7|11379.7|11379.7|11377.7|25
1655284190000|2022-06-15 09:09:50|11381.2|11379.2|11381.2|11379.2|11381.6|11379.6|11380.8|11378.8|19
1655284200000|2022-06-15 09:10:00|11381.5|11379.5|11379.7|11377.7|11382|11380|11378.3|11376.3|53
1655284210000|2022-06-15 09:10:10|11379.6|11377.6|11379.6|11377.6|11380.1|11378.1|11378.5|11376.5|14
1655284220000|2022-06-15 09:10:20|11379.5|11377.5|11378.6|11376.6|11379.6|11377.6|11377.2|11375.2|27
1655284230000|2022-06-15 09:10:30|11378.7|11376.7|11379.2|11377.2|11380|11378|11377.8|11375.8|15
1655284240000|2022-06-15 09:10:40|11379.1|11377.1|11377.2|11375.2|11379.1|11377.1|11375.1|11373.1|23
1655284250000|2022-06-15 09:10:50|11377.3|11375.3|11377.3|11375.3|11378.1|11376.1|11376.8|11374.8|24
1655284260000|2022-06-15 09:11:00|11376.8|11374.8|11377.3|11375.3|11378.3|11376.3|11376.2|11374.2|36
1655284270000|2022-06-15 09:11:10|11377.5|11375.5|11380.2|11378.2|11380.5|11378.5|11377.1|11375.1|39
1655284280000|2022-06-15 09:11:20|11380|11378|11376.7|11374.7|11380.1|11378.1|11376.7|11374.7|13
1655284290000|2022-06-15 09:11:30|11376.6|11374.6|11374.1|11372.1|11376.6|11374.6|11374.1|11372.1|67
1655284300000|2022-06-15 09:11:40|11374.2|11372.2|11372.6|11370.6|11374.7|11372.7|11372.1|11370.1|20
1655284310000|2022-06-15 09:11:50|11372.3|11370.3|11372|11370|11372.7|11370.7|11371.3|11369.3|13
1655284320000|2022-06-15 09:12:00|11372.1|11370.1|11374.1|11372.1|11375.1|11373.1|11372.1|11370.1|16
1655284330000|2022-06-15 09:12:10|11374.7|11372.7|11372|11370|11375.6|11373.6|11372|11370|39
1655284340000|2022-06-15 09:12:20|11371.8|11369.8|11372.6|11370.6|11373.5|11371.5|11371.8|11369.8|15
1655284350000|2022-06-15 09:12:30|11373|11371|11373.5|11371.5|11374.5|11372.5|11372.8|11370.8|16
1655284360000|2022-06-15 09:12:40|11374|11372|11373.3|11371.3|11374.5|11372.5|11372.3|11370.3|47
1655284370000|2022-06-15 09:12:50|11373.2|11371.2|11371.7|11369.7|11373.3|11371.3|11371.3|11369.3|11
1655284380000|2022-06-15 09:13:00|11371.8|11369.8|11373|11371|11373|11371|11371.2|11369.2|26
1655284390000|2022-06-15 09:13:10|11373.1|11371.1|11374.7|11372.7|11374.7|11372.7|11373|11371|12
1655284400000|2022-06-15 09:13:20|11375|11373|11374.3|11372.3|11375|11373|11374|11372|20
1655284410000|2022-06-15 09:13:30|11374.1|11372.1|11372.6|11370.6|11374.8|11372.8|11372.2|11370.2|21
1655284420000|2022-06-15 09:13:40|11372.5|11370.5|11369.8|11367.8|11373|11371|11369.5|11367.5|31
1655284430000|2022-06-15 09:13:50|11369.3|11367.3|11368.5|11366.5|11369.3|11367.3|11367.3|11365.3|73
1655284440000|2022-06-15 09:14:00|11368|11366|11368.3|11366.3|11368.7|11366.7|11366.8|11364.8|39
1655284450000|2022-06-15 09:14:10|11368.5|11366.5|11368|11366|11371.3|11369.3|11368|11366|31
1655284460000|2022-06-15 09:14:20|11368.1|11366.1|11369.6|11367.6|11370|11368|11367.8|11365.8|11
1655284470000|2022-06-15 09:14:30|11370|11368|11370.3|11368.3|11370.6|11368.6|11370|11368|4
1655284480000|2022-06-15 09:14:40|11370.5|11368.5|11373.6|11371.6|11373.8|11371.8|11370.3|11368.3|24
1655284490000|2022-06-15 09:14:50|11373.8|11371.8|11374.2|11372.2|11374.2|11372.2|11373|11371|24
1655284500000|2022-06-15 09:15:00|11374|11372|11373.2|11371.2|11374|11372|11372.8|11370.8|24
1655284510000|2022-06-15 09:15:10|11373.7|11371.7|11375.7|11373.7|11375.8|11373.8|11373.3|11371.3|24
1655284520000|2022-06-15 09:15:20|11375.8|11373.8|11375.5|11373.5|11376.1|11374.1|11375.1|11373.1|16
1655284530000|2022-06-15 09:15:30|11375.6|11373.6|11372|11370|11375.6|11373.6|11371.8|11369.8|22
1655284540000|2022-06-15 09:15:40|11371.8|11369.8|11371.7|11369.7|11372.1|11370.1|11371.5|11369.5|8
1655284550000|2022-06-15 09:15:50|11371.6|11369.6|11373.2|11371.2|11373.6|11371.6|11370.2|11368.2|18
1655284560000|2022-06-15 09:16:00|11372.6|11370.6|11375.1|11373.1|11375.2|11373.2|11372.1|11370.1|9
1655284570000|2022-06-15 09:16:10|11375.2|11373.2|11373|11371|11375.6|11373.6|11372.8|11370.8|18
1655284580000|2022-06-15 09:16:20|11372.8|11370.8|11375|11373|11375.7|11373.7|11372.6|11370.6|64
1655284590000|2022-06-15 09:16:30|11374.8|11372.8|11375.3|11373.3|11375.3|11373.3|11374.5|11372.5|21
1655284600000|2022-06-15 09:16:40|11376.5|11374.5|11376|11374|11377.1|11375.1|11376|11374|16
1655284610000|2022-06-15 09:16:50|11376.1|11374.1|11378.5|11376.5|11378.5|11376.5|11375.7|11373.7|22
1655284620000|2022-06-15 09:17:00|11378.6|11376.6|11377.6|11375.6|11379.1|11377.1|11377|11375|28
1655284630000|2022-06-15 09:17:10|11377.7|11375.7|11378.2|11376.2|11378.3|11376.3|11377.1|11375.1|8
1655284640000|2022-06-15 09:17:20|11378.1|11376.1|11378.3|11376.3|11378.5|11376.5|11377.3|11375.3|24
1655284650000|2022-06-15 09:17:30|11378.2|11376.2|11380.8|11378.8|11380.8|11378.8|11378|11376|27
1655284660000|2022-06-15 09:17:40|11380.7|11378.7|11382.8|11380.8|11386.5|11384.5|11380.3|11378.3|161
1655284670000|2022-06-15 09:17:50|11382.7|11380.7|11384|11382|11384.1|11382.1|11381.7|11379.7|27
1655284680000|2022-06-15 09:18:00|11383.8|11381.8|11383.6|11381.6|11384.1|11382.1|11383.1|11381.1|15
1655284690000|2022-06-15 09:18:10|11383.5|11381.5|11383.3|11381.3|11384.3|11382.3|11383.2|11381.2|20
1655284700000|2022-06-15 09:18:20|11383.5|11381.5|11383.8|11381.8|11383.8|11381.8|11383.3|11381.3|14
1655284710000|2022-06-15 09:18:30|11383.5|11381.5|11383.3|11381.3|11384.3|11382.3|11383.3|11381.3|17
1655284720000|2022-06-15 09:18:40|11384.2|11382.2|11380.8|11378.8|11385.1|11383.1|11380.5|11378.5|60
1655284730000|2022-06-15 09:18:50|11380.7|11378.7|11380.2|11378.2|11381|11379|11379.3|11377.3|26
1655284740000|2022-06-15 09:19:00|11379.6|11377.6|11379.8|11377.8|11380.3|11378.3|11379.3|11377.3|8
1655284750000|2022-06-15 09:19:10|11380.3|11378.3|11378.5|11376.5|11380.8|11378.8|11377.7|11375.7|38
1655284760000|2022-06-15 09:19:20|11378.3|11376.3|11378.3|11376.3|11378.3|11376.3|11376.3|11374.3|26
1655284770000|2022-06-15 09:19:30|11378.5|11376.5|11376.1|11374.1|11378.6|11376.6|11376.1|11374.1|16
1655284780000|2022-06-15 09:19:40|11376.2|11374.2|11377.6|11375.6|11378.2|11376.2|11376.2|11374.2|6
1655284790000|2022-06-15 09:19:50|11377.7|11375.7|11377.7|11375.7|11378.1|11376.1|11377.5|11375.5|1
1655284800000|2022-06-15 09:20:00|11377.6|11375.6|11378.1|11376.1|11378.7|11376.7|11376.6|11374.6|17
1655284810000|2022-06-15 09:20:10|11377.8|11375.8|11379.7|11377.7|11380.2|11378.2|11377.7|11375.7|19
1655284820000|2022-06-15 09:20:20|11379.1|11377.1|11378.6|11376.6|11379.5|11377.5|11377.2|11375.2|15
1655284830000|2022-06-15 09:20:30|11378.7|11376.7|11377.5|11375.5|11379|11377|11376.5|11374.5|10
1655284840000|2022-06-15 09:20:40|11377.7|11375.7|11376.8|11374.8|11377.7|11375.7|11376.5|11374.5|13
1655284850000|2022-06-15 09:20:50|11377|11375|11375|11373|11377|11375|11375|11373|20
1655284860000|2022-06-15 09:21:00|11374.6|11372.6|11376.3|11374.3|11377|11375|11373.8|11371.8|34
1655284870000|2022-06-15 09:21:10|11376.6|11374.6|11375.6|11373.6|11376.8|11374.8|11375.5|11373.5|7
1655284880000|2022-06-15 09:21:20|11375.7|11373.7|11373.5|11371.5|11375.7|11373.7|11373.5|11371.5|20
1655284890000|2022-06-15 09:21:30|11373.3|11371.3|11373|11371|11374.3|11372.3|11372.5|11370.5|18
1655284900000|2022-06-15 09:21:40|11373.1|11371.1|11375.5|11373.5|11375.5|11373.5|11373|11371|24
1655284910000|2022-06-15 09:21:50|11375.3|11373.3|11372.7|11370.7|11375.6|11373.6|11372.7|11370.7|36
1655284920000|2022-06-15 09:22:00|11372.6|11370.6|11373.5|11371.5|11374.1|11372.1|11372.6|11370.6|18
1655284930000|2022-06-15 09:22:10|11373.6|11371.6|11373.7|11371.7|11374|11372|11370.7|11368.7|25
1655284940000|2022-06-15 09:22:20|11373.8|11371.8|11371.5|11369.5|11374.3|11372.3|11371.2|11369.2|8
1655284950000|2022-06-15 09:22:30|11371.6|11369.6|11370.3|11368.3|11372.6|11370.6|11370.3|11368.3|11
1655284960000|2022-06-15 09:22:40|11370.6|11368.6|11370.1|11368.1|11371|11369|11369.5|11367.5|9
1655284970000|2022-06-15 09:22:50|11370.2|11368.2|11371.2|11369.2|11371.2|11369.2|11369.6|11367.6|7
1655284980000|2022-06-15 09:23:00|11371.3|11369.3|11372.7|11370.7|11373.2|11371.2|11370.6|11368.6|5
1655284990000|2022-06-15 09:23:10|11372.8|11370.8|11372.2|11370.2|11374.1|11372.1|11371.1|11369.1|33
1655285000000|2022-06-15 09:23:20|11372.8|11370.8|11373.2|11371.2|11373.6|11371.6|11372.8|11370.8|6
1655285010000|2022-06-15 09:23:30|11373.3|11371.3|11369|11367|11373.6|11371.6|11368.8|11366.8|12
1655285020000|2022-06-15 09:23:40|11370.1|11368.1|11370.7|11368.7|11371.5|11369.5|11369.6|11367.6|18
1655285030000|2022-06-15 09:23:50|11371|11369|11372.1|11370.1|11372.8|11370.8|11371|11369|8
1655285040000|2022-06-15 09:24:00|11372|11370|11371.8|11369.8|11372|11370|11371|11369|1
1655285050000|2022-06-15 09:24:10|11372|11370|11374|11372|11374.5|11372.5|11372|11370|13
1655285060000|2022-06-15 09:24:20|11373.8|11371.8|11374.5|11372.5|11375.1|11373.1|11372.3|11370.3|17
1655285070000|2022-06-15 09:24:30|11374.6|11372.6|11373.8|11371.8|11375.3|11373.3|11373.2|11371.2|12
1655285080000|2022-06-15 09:24:40|11373.7|11371.7|11373.5|11371.5|11374.2|11372.2|11373.1|11371.1|12
1655285090000|2022-06-15 09:24:50|11373.6|11371.6|11374.1|11372.1|11374.1|11372.1|11373.3|11371.3|3
1655285100000|2022-06-15 09:25:00|11374.2|11372.2|11377.2|11375.2|11377.2|11375.2|11374.1|11372.1|13
1655285110000|2022-06-15 09:25:10|11375.8|11373.8|11377.1|11375.1|11377.1|11375.1|11375.2|11373.2|18
1655285120000|2022-06-15 09:25:20|11377.2|11375.2|11379.1|11377.1|11379.5|11377.5|11375.8|11373.8|52
1655285130000|2022-06-15 09:25:30|11378.6|11376.6|11375|11373|11378.6|11376.6|11375|11373|25
1655285140000|2022-06-15 09:25:40|11375.1|11373.1|11375.1|11373.1|11375.7|11373.7|11374.8|11372.8|6
1655285150000|2022-06-15 09:25:50|11375.3|11373.3|11373.1|11371.1|11375.3|11373.3|11373.1|11371.1|10
1655285160000|2022-06-15 09:26:00|11373.2|11371.2|11374|11372|11374.6|11372.6|11373.1|11371.1|4
1655285170000|2022-06-15 09:26:10|11373.8|11371.8|11372.8|11370.8|11373.8|11371.8|11372.3|11370.3|12
1655285180000|2022-06-15 09:26:20|11372.3|11370.3|11374.6|11372.6|11374.6|11372.6|11372.3|11370.3|8
1655285190000|2022-06-15 09:26:30|11374.5|11372.5|11374.1|11372.1|11374.6|11372.6|11373.8|11371.8|4
1655285200000|2022-06-15 09:26:40|11374.5|11372.5|11374.3|11372.3|11375.6|11373.6|11374.1|11372.1|10
1655285210000|2022-06-15 09:26:50|11374.5|11372.5|11375.6|11373.6|11375.6|11373.6|11374.5|11372.5|1
1655285220000|2022-06-15 09:27:00|11375.5|11373.5|11375.2|11373.2|11375.5|11373.5|11374.8|11372.8|1
1655285230000|2022-06-15 09:27:10|11375.5|11373.5|11378.1|11376.1|11378.7|11376.7|11375.5|11373.5|15
1655285240000|2022-06-15 09:27:20|11377.6|11375.6|11376.7|11374.7|11378.1|11376.1|11376|11374|2
1655285250000|2022-06-15 09:27:30|11377.6|11375.6|11378.3|11376.3|11378.7|11376.7|11377.3|11375.3|5
1655285260000|2022-06-15 09:27:40|11378.5|11376.5|11379|11377|11379.2|11377.2|11378.5|11376.5|8
1655285270000|2022-06-15 09:27:50|11379.1|11377.1|11379.2|11377.2|11379.3|11377.3|11378.5|11376.5|3
1655285280000|2022-06-15 09:28:00|11379.1|11377.1|11382.2|11380.2|11382.6|11380.6|11379.1|11377.1|19
1655285290000|2022-06-15 09:28:10|11382.1|11380.1|11382.5|11380.5|11383.1|11381.1|11381.7|11379.7|10
1655285300000|2022-06-15 09:28:20|11382.6|11380.6|11384|11382|11385.1|11383.1|11382.6|11380.6|43
1655285310000|2022-06-15 09:28:30|11383.8|11381.8|11384.6|11382.6|11386.3|11384.3|11383.7|11381.7|16
1655285320000|2022-06-15 09:28:40|11384.7|11382.7|11383|11381|11384.8|11382.8|11382.2|11380.2|13
1655285330000|2022-06-15 09:28:50|11382.8|11380.8|11383.7|11381.7|11385.2|11383.2|11382.8|11380.8|7
1655285340000|2022-06-15 09:29:00|11383.8|11381.8|11384|11382|11384.8|11382.8|11383.2|11381.2|6
1655285350000|2022-06-15 09:29:10|11384.6|11382.6|11385.3|11383.3|11385.5|11383.5|11384.5|11382.5|11
1655285360000|2022-06-15 09:29:20|11385.2|11383.2|11384.3|11382.3|11385.5|11383.5|11381.3|11379.3|40
1655285370000|2022-06-15 09:29:30|11384.2|11382.2|11383.3|11381.3|11384.6|11382.6|11382.7|11380.7|10
1655285380000|2022-06-15 09:29:40|11383.5|11381.5|11385.1|11383.1|11385.3|11383.3|11383.5|11381.5|24
1655285390000|2022-06-15 09:29:50|11385|11383|11384.5|11382.5|11385.5|11383.5|11383.5|11381.5|90
1655285400000|2022-06-15 09:30:00|11384.1|11382.1|11383.6|11381.6|11386.1|11384.1|11381.3|11379.3|167
1655285410000|2022-06-15 09:30:10|11383.1|11381.1|11384.7|11382.7|11385|11383|11383.1|11381.1|8
1655285420000|2022-06-15 09:30:20|11384.5|11382.5|11386|11384|11386|11384|11383.8|11381.8|14
1655285430000|2022-06-15 09:30:30|11385.8|11383.8|11387.2|11385.2|11387.5|11385.5|11385.5|11383.5|38
1655285440000|2022-06-15 09:30:40|11387.1|11385.1|11387|11385|11387.5|11385.5|11385.7|11383.7|42
1655285450000|2022-06-15 09:30:50|11387.1|11385.1|11386.8|11384.8|11388.5|11386.5|11386.8|11384.8|16
1655285460000|2022-06-15 09:31:00|11386.7|11384.7|11385.6|11383.6|11387.2|11385.2|11385.2|11383.2|26
1655285470000|2022-06-15 09:31:10|11385|11383|11382.7|11380.7|11385.5|11383.5|11382|11380|57
1655285480000|2022-06-15 09:31:20|11382.6|11380.6|11383.2|11381.2|11384.8|11382.8|11382.6|11380.6|16
1655285490000|2022-06-15 09:31:30|11382.7|11380.7|11385.2|11383.2|11386.3|11384.3|11382.6|11380.6|18
1655285500000|2022-06-15 09:31:40|11385.1|11383.1|11384.6|11382.6|11387.8|11385.8|11384.6|11382.6|13
1655285510000|2022-06-15 09:31:50|11384.5|11382.5|11386.1|11384.1|11386.3|11384.3|11384.3|11382.3|4
1655285520000|2022-06-15 09:32:00|11386.2|11384.2|11392|11390|11392.6|11390.6|11386.2|11384.2|65
1655285530000|2022-06-15 09:32:10|11391.8|11389.8|11391.8|11389.8|11392.3|11390.3|11390.1|11388.1|53
1655285540000|2022-06-15 09:32:20|11391.5|11389.5|11392.6|11390.6|11392.8|11390.8|11391.2|11389.2|31
1655285550000|2022-06-15 09:32:30|11392.7|11390.7|11395.6|11393.6|11395.6|11393.6|11392.3|11390.3|30
1655285560000|2022-06-15 09:32:40|11395.3|11393.3|11393|11391|11395.5|11393.5|11392.5|11390.5|37
1655285570000|2022-06-15 09:32:50|11392.8|11390.8|11389.1|11387.1|11392.8|11390.8|11387.3|11385.3|79
1655285580000|2022-06-15 09:33:00|11388.6|11386.6|11391.5|11389.5|11391.5|11389.5|11388.3|11386.3|15
1655285590000|2022-06-15 09:33:10|11391.3|11389.3|11392.6|11390.6|11393|11391|11391.2|11389.2|19
1655285600000|2022-06-15 09:33:20|11393|11391|11391.8|11389.8|11393.5|11391.5|11391.7|11389.7|7
1655285610000|2022-06-15 09:33:30|11392|11390|11393.7|11391.7|11393.7|11391.7|11392|11390|17
1655285620000|2022-06-15 09:33:40|11393.6|11391.6|11393.7|11391.7|11394.5|11392.5|11393.1|11391.1|21
1655285630000|2022-06-15 09:33:50|11393.8|11391.8|11393.1|11391.1|11393.8|11391.8|11393.1|11391.1|7
1655285640000|2022-06-15 09:34:00|11392.8|11390.8|11391.6|11389.6|11393|11391|11391.5|11389.5|17
1655285650000|2022-06-15 09:34:10|11391.7|11389.7|11391.7|11389.7|11392.7|11390.7|11391.5|11389.5|23
1655285660000|2022-06-15 09:34:20|11391.3|11389.3|11391.7|11389.7|11392.3|11390.3|11391|11389|14
1655285670000|2022-06-15 09:34:30|11391.5|11389.5|11394.3|11392.3|11394.6|11392.6|11391.5|11389.5|24
1655285680000|2022-06-15 09:34:40|11394.7|11392.7|11392.7|11390.7|11394.7|11392.7|11391.1|11389.1|13
1655285690000|2022-06-15 09:34:50|11392.5|11390.5|11393|11391|11393|11391|11391.3|11389.3|4
1655285700000|2022-06-15 09:35:00|11392.7|11390.7|11391.8|11389.8|11392.8|11390.8|11391.3|11389.3|15
1655285710000|2022-06-15 09:35:10|11391.7|11389.7|11391.8|11389.8|11392.5|11390.5|11391.3|11389.3|13
1655285720000|2022-06-15 09:35:20|11391.7|11389.7|11389.7|11387.7|11392|11390|11389.3|11387.3|41
1655285730000|2022-06-15 09:35:30|11389.6|11387.6|11388.6|11386.6|11390|11388|11388.5|11386.5|18
1655285740000|2022-06-15 09:35:40|11388.7|11386.7|11389|11387|11389|11387|11387.3|11385.3|26
1655285750000|2022-06-15 09:35:50|11388.8|11386.8|11388.7|11386.7|11390|11388|11387.3|11385.3|15
1655285760000|2022-06-15 09:36:00|11388.8|11386.8|11386.3|11384.3|11389|11387|11385.6|11383.6|34
1655285770000|2022-06-15 09:36:10|11386.2|11384.2|11388.8|11386.8|11389.1|11387.1|11386.2|11384.2|14
1655285780000|2022-06-15 09:36:20|11388.7|11386.7|11386.7|11384.7|11389.2|11387.2|11386.2|11384.2|14
1655285790000|2022-06-15 09:36:30|11386.6|11384.6|11386.8|11384.8|11387.7|11385.7|11386.6|11384.6|17
1655285800000|2022-06-15 09:36:40|11386.7|11384.7|11387|11385|11389.1|11387.1|11386.3|11384.3|46
1655285810000|2022-06-15 09:36:50|11387.1|11385.1|11384|11382|11387.1|11385.1|11383.7|11381.7|51
1655285820000|2022-06-15 09:37:00|11384.2|11382.2|11386.7|11384.7|11387.7|11385.7|11384.1|11382.1|18
1655285830000|2022-06-15 09:37:10|11386.8|11384.8|11384.7|11382.7|11386.8|11384.8|11382|11380|40
1655285840000|2022-06-15 09:37:20|11384.6|11382.6|11384.6|11382.6|11384.8|11382.8|11383.8|11381.8|4
1655285850000|2022-06-15 09:37:30|11384.7|11382.7|11383|11381|11385.3|11383.3|11382.8|11380.8|6
1655285860000|2022-06-15 09:37:40|11382.8|11380.8|11377|11375|11382.8|11380.8|11376.2|11374.2|43
1655285870000|2022-06-15 09:37:50|11378|11376|11380.8|11378.8|11380.8|11378.8|11377.6|11375.6|14
1655285880000|2022-06-15 09:38:00|11380.7|11378.7|11378.8|11376.8|11380.8|11378.8|11378.8|11376.8|25
1655285890000|2022-06-15 09:38:10|11378.7|11376.7|11379|11377|11379.1|11377.1|11377.6|11375.6|20
1655285900000|2022-06-15 09:38:20|11378.8|11376.8|11376.8|11374.8|11379.7|11377.7|11376.8|11374.8|16
1655285910000|2022-06-15 09:38:30|11376.5|11374.5|11377.5|11375.5|11377.5|11375.5|11375.5|11373.5|8
1655285920000|2022-06-15 09:38:40|11377.3|11375.3|11377|11375|11377.6|11375.6|11376.8|11374.8|9
1655285930000|2022-06-15 09:38:50|11376.6|11374.6|11374.3|11372.3|11376.8|11374.8|11373.7|11371.7|24
1655285940000|2022-06-15 09:39:00|11374.6|11372.6|11375.1|11373.1|11376.2|11374.2|11374.5|11372.5|22
1655285950000|2022-06-15 09:39:10|11375.7|11373.7|11378.6|11376.6|11378.6|11376.6|11375|11373|24
1655285960000|2022-06-15 09:39:20|11378.1|11376.1|11377.2|11375.2|11378.1|11376.1|11376.5|11374.5|20
1655285970000|2022-06-15 09:39:30|11377.8|11375.8|11377.1|11375.1|11378|11376|11375.5|11373.5|15
1655285980000|2022-06-15 09:39:40|11377|11375|11376|11374|11377.6|11375.6|11375.2|11373.2|17
1655285990000|2022-06-15 09:39:50|11375.8|11373.8|11379.1|11377.1|11379.1|11377.1|11375.7|11373.7|33
1655286000000|2022-06-15 09:40:00|11379|11377|11381.1|11379.1|11381.5|11379.5|11379|11377|21
1655286010000|2022-06-15 09:40:10|11381|11379|11381.8|11379.8|11383.5|11381.5|11380.6|11378.6|23
1655286020000|2022-06-15 09:40:20|11382|11380|11378.8|11376.8|11382|11380|11378.2|11376.2|8
1655286030000|2022-06-15 09:40:30|11378.6|11376.6|11379.3|11377.3|11379.3|11377.3|11377.6|11375.6|11
1655286040000|2022-06-15 09:40:40|11379.2|11377.2|11380.2|11378.2|11380.2|11378.2|11379.1|11377.1|5
1655286050000|2022-06-15 09:40:50|11380.3|11378.3|11378.3|11376.3|11381.2|11379.2|11378.2|11376.2|2
1655286060000|2022-06-15 09:41:00|11378.5|11376.5|11378|11376|11379|11377|11376.8|11374.8|19
1655286070000|2022-06-15 09:41:10|11377.5|11375.5|11379.1|11377.1|11379.5|11377.5|11377.2|11375.2|10
1655286080000|2022-06-15 09:41:20|11379.2|11377.2|11378.5|11376.5|11380|11378|11377.8|11375.8|19
1655286090000|2022-06-15 09:41:30|11378.3|11376.3|11380.1|11378.1|11380.1|11378.1|11377.8|11375.8|9
1655286100000|2022-06-15 09:41:40|11380|11378|11380|11378|11380.1|11378.1|11378.8|11376.8|17
1655286110000|2022-06-15 09:41:50|11380.8|11378.8|11383.1|11381.1|11383.1|11381.1|11380.7|11378.7|10
1655286120000|2022-06-15 09:42:00|11383.2|11381.2|11384.8|11382.8|11385|11383|11380.7|11378.7|26
1655286130000|2022-06-15 09:42:10|11384.7|11382.7|11385.6|11383.6|11387.1|11385.1|11384.7|11382.7|42
1655286140000|2022-06-15 09:42:20|11385.7|11383.7|11388|11386|11388|11386|11385.7|11383.7|16
1655286150000|2022-06-15 09:42:30|11388.8|11386.8|11390|11388|11390.2|11388.2|11387.2|11385.2|38
1655286160000|2022-06-15 09:42:40|11389.8|11387.8|11390|11388|11391.2|11389.2|11389.3|11387.3|54
1655286170000|2022-06-15 09:42:50|11389.8|11387.8|11391.3|11389.3|11392|11390|11389.7|11387.7|52
1655286180000|2022-06-15 09:43:00|11391.5|11389.5|11391.3|11389.3|11391.8|11389.8|11390.2|11388.2|27
1655286190000|2022-06-15 09:43:10|11391.2|11389.2|11389.1|11387.1|11391.8|11389.8|11389|11387|83
1655286200000|2022-06-15 09:43:20|11388.6|11386.6|11389.5|11387.5|11389.7|11387.7|11388.1|11386.1|13
1655286210000|2022-06-15 09:43:30|11389.6|11387.6|11391.2|11389.2|11391.2|11389.2|11389|11387|30
1655286220000|2022-06-15 09:43:40|11391.5|11389.5|11398.1|11396.1|11400.7|11398.7|11391.2|11389.2|171
1655286230000|2022-06-15 09:43:50|11397.8|11395.8|11401.8|11399.8|11402|11400|11397|11395|190
1655286240000|2022-06-15 09:44:00|11402.2|11400.2|11396.8|11394.8|11405|11403|11396.3|11394.3|118
1655286250000|2022-06-15 09:44:10|11396.5|11394.5|11395.7|11393.7|11398.3|11396.3|11394|11392|58
1655286260000|2022-06-15 09:44:20|11395.1|11393.1|11401.3|11399.3|11402.7|11400.7|11392.5|11390.5|90
1655286270000|2022-06-15 09:44:30|11401.2|11399.2|11400.6|11398.6|11402.7|11400.7|11399.6|11397.6|17
1655286280000|2022-06-15 09:44:40|11400.7|11398.7|11398.3|11396.3|11400.7|11398.7|11396.8|11394.8|15
1655286290000|2022-06-15 09:44:50|11398.2|11396.2|11398.1|11396.1|11398.5|11396.5|11396.6|11394.6|22
1655286300000|2022-06-15 09:45:00|11398|11396|11399.7|11397.7|11400.5|11398.5|11397.1|11395.1|60
1655286310000|2022-06-15 09:45:10|11399.8|11397.8|11401.1|11399.1|11402.5|11400.5|11398.2|11396.2|74
1655286320000|2022-06-15 09:45:20|11400.6|11398.6|11402.5|11400.5|11403.3|11401.3|11398.8|11396.8|64
1655286330000|2022-06-15 09:45:30|11402.8|11400.8|11404|11402|11404.3|11402.3|11402|11400|51
1655286340000|2022-06-15 09:45:40|11404.1|11402.1|11402|11400|11404.3|11402.3|11402|11400|61
1655286350000|2022-06-15 09:45:50|11402.1|11400.1|11399|11397|11402.1|11400.1|11398.5|11396.5|46
1655286360000|2022-06-15 09:46:00|11398.8|11396.8|11399.5|11397.5|11402.5|11400.5|11397.8|11395.8|66
1655286370000|2022-06-15 09:46:10|11399.3|11397.3|11399.5|11397.5|11401.1|11399.1|11399|11397|45
1655286380000|2022-06-15 09:46:20|11399.2|11397.2|11399.1|11397.1|11399.3|11397.3|11397.8|11395.8|18
1655286390000|2022-06-15 09:46:30|11399.2|11397.2|11398.7|11396.7|11400.7|11398.7|11398.7|11396.7|9
1655286400000|2022-06-15 09:46:40|11398.8|11396.8|11399.1|11397.1|11399.7|11397.7|11398.3|11396.3|28
1655286410000|2022-06-15 09:46:50|11399.2|11397.2|11395.7|11393.7|11400|11398|11394|11392|29
1655286420000|2022-06-15 09:47:00|11396.2|11394.2|11398|11396|11398.7|11396.7|11396.1|11394.1|76
1655286430000|2022-06-15 09:47:10|11397.8|11395.8|11395|11393|11398.6|11396.6|11394.8|11392.8|23
1655286440000|2022-06-15 09:47:20|11395.1|11393.1|11394.1|11392.1|11395.6|11393.6|11391.6|11389.6|32
1655286450000|2022-06-15 09:47:30|11393.6|11391.6|11392.7|11390.7|11394.5|11392.5|11392.3|11390.3|21
1655286460000|2022-06-15 09:47:40|11392.6|11390.6|11389.6|11387.6|11392.6|11390.6|11389.1|11387.1|42
1655286470000|2022-06-15 09:47:50|11389|11387|11389.6|11387.6|11390.1|11388.1|11388.3|11386.3|36
1655286480000|2022-06-15 09:48:00|11389.7|11387.7|11388.1|11386.1|11390|11388|11386.8|11384.8|21
1655286490000|2022-06-15 09:48:10|11388.2|11386.2|11389.3|11387.3|11389.5|11387.5|11388.1|11386.1|10
1655286500000|2022-06-15 09:48:20|11389.1|11387.1|11390.8|11388.8|11391.3|11389.3|11389.1|11387.1|7
1655286510000|2022-06-15 09:48:30|11391|11389|11390.8|11388.8|11392.1|11390.1|11389.6|11387.6|21
1655286520000|2022-06-15 09:48:40|11390|11388|11387.6|11385.6|11390|11388|11386.2|11384.2|21
1655286530000|2022-06-15 09:48:50|11388.1|11386.1|11390|11388|11390.6|11388.6|11387|11385|39
1655286540000|2022-06-15 09:49:00|11390.1|11388.1|11389.3|11387.3|11391.1|11389.1|11389.1|11387.1|2
1655286550000|2022-06-15 09:49:10|11389.5|11387.5|11389.8|11387.8|11390.7|11388.7|11389.3|11387.3|10
1655286560000|2022-06-15 09:49:20|11389.7|11387.7|11389.8|11387.8|11390|11388|11388.8|11386.8|8
1655286570000|2022-06-15 09:49:30|11389.7|11387.7|11390.3|11388.3|11390.5|11388.5|11389.7|11387.7|11
1655286580000|2022-06-15 09:49:40|11390.5|11388.5|11391.1|11389.1|11391.6|11389.6|11390.3|11388.3|6
1655286590000|2022-06-15 09:49:50|11391.3|11389.3|11391.7|11389.7|11391.8|11389.8|11391.1|11389.1|3
1655286600000|2022-06-15 09:50:00|11391.8|11389.8|11392.6|11390.6|11393.1|11391.1|11391.3|11389.3|14
1655286610000|2022-06-15 09:50:10|11392.5|11390.5|11392.6|11390.6|11392.8|11390.8|11392.1|11390.1|12
1655286620000|2022-06-15 09:50:20|11392.5|11390.5|11393.5|11391.5|11393.5|11391.5|11392.2|11390.2|6
1655286630000|2022-06-15 09:50:30|11393.2|11391.2|11392|11390|11393.3|11391.3|11391.3|11389.3|4
1655286640000|2022-06-15 09:50:40|11392.1|11390.1|11392.5|11390.5|11392.6|11390.6|11391.6|11389.6|8
1655286650000|2022-06-15 09:50:50|11392.6|11390.6|11393|11391|11393.2|11391.2|11392.1|11390.1|7
1655286660000|2022-06-15 09:51:00|11393.1|11391.1|11396.5|11394.5|11396.8|11394.8|11392.8|11390.8|50
1655286670000|2022-06-15 09:51:10|11396.6|11394.6|11395.3|11393.3|11397.5|11395.5|11394.8|11392.8|26
1655286680000|2022-06-15 09:51:20|11395.5|11393.5|11393|11391|11395.8|11393.8|11392.1|11390.1|8
1655286690000|2022-06-15 09:51:30|11393.1|11391.1|11393.8|11391.8|11394.3|11392.3|11393.1|11391.1|7
1655286700000|2022-06-15 09:51:40|11394|11392|11393.8|11391.8|11394.3|11392.3|11393.1|11391.1|7
1655286710000|2022-06-15 09:51:50|11393.6|11391.6|11391.3|11389.3|11393.6|11391.6|11391.3|11389.3|14
1655286720000|2022-06-15 09:52:00|11391.5|11389.5|11390.1|11388.1|11391.7|11389.7|11388.8|11386.8|14
1655286730000|2022-06-15 09:52:10|11389.8|11387.8|11388.5|11386.5|11390.5|11388.5|11388.5|11386.5|12
1655286740000|2022-06-15 09:52:20|11388.6|11386.6|11386.3|11384.3|11388.6|11386.6|11386.2|11384.2|22
1655286750000|2022-06-15 09:52:30|11386.5|11384.5|11386.3|11384.3|11387.8|11385.8|11385.5|11383.5|17
1655286760000|2022-06-15 09:52:40|11386.5|11384.5|11384.8|11382.8|11387.5|11385.5|11384.2|11382.2|17
1655286770000|2022-06-15 09:52:50|11384.7|11382.7|11383|11381|11385|11383|11382.7|11380.7|18
1655286780000|2022-06-15 09:53:00|11382.8|11380.8|11382.7|11380.7|11383.3|11381.3|11382|11380|10
1655286790000|2022-06-15 09:53:10|11383.2|11381.2|11384.3|11382.3|11384.3|11382.3|11382.8|11380.8|17
1655286800000|2022-06-15 09:53:20|11384.2|11382.2|11384.2|11382.2|11385|11383|11384.1|11382.1|10
1655286810000|2022-06-15 09:53:30|11384.3|11382.3|11384.5|11382.5|11385.1|11383.1|11383.6|11381.6|15
1655286820000|2022-06-15 09:53:40|11384.6|11382.6|11384.6|11382.6|11385.3|11383.3|11384.2|11382.2|11
1655286830000|2022-06-15 09:53:50|11384.5|11382.5|11384.5|11382.5|11385.5|11383.5|11384.1|11382.1|8
1655286840000|2022-06-15 09:54:00|11384.2|11382.2|11385.6|11383.6|11385.8|11383.8|11383.2|11381.2|74
1655286850000|2022-06-15 09:54:10|11385.7|11383.7|11385.6|11383.6|11387|11385|11385.6|11383.6|17
1655286860000|2022-06-15 09:54:20|11385.8|11383.8|11386.1|11384.1|11386.5|11384.5|11385.2|11383.2|15
1655286870000|2022-06-15 09:54:30|11385.2|11383.2|11385.3|11383.3|11386.3|11384.3|11383.8|11381.8|19
1655286880000|2022-06-15 09:54:40|11385.5|11383.5|11386.6|11384.6|11386.6|11384.6|11384.7|11382.7|15
1655286890000|2022-06-15 09:54:50|11386.7|11384.7|11385.1|11383.1|11386.7|11384.7|11384.6|11382.6|13
1655286900000|2022-06-15 09:55:00|11385.3|11383.3|11383.8|11381.8|11385.3|11383.3|11382.8|11380.8|13
1655286910000|2022-06-15 09:55:10|11383.7|11381.7|11384.5|11382.5|11384.5|11382.5|11382.3|11380.3|18
1655286920000|2022-06-15 09:55:20|11384.2|11382.2|11383|11381|11384.3|11382.3|11382.7|11380.7|8
1655286930000|2022-06-15 09:55:30|11382.7|11380.7|11383.7|11381.7|11383.8|11381.8|11382.7|11380.7|17
1655286940000|2022-06-15 09:55:40|11383.5|11381.5|11384.2|11382.2|11384.5|11382.5|11382|11380|19
1655286950000|2022-06-15 09:55:50|11384.1|11382.1|11382.7|11380.7|11384.6|11382.6|11381.3|11379.3|17
1655286960000|2022-06-15 09:56:00|11382.6|11380.6|11385.5|11383.5|11385.5|11383.5|11382.6|11380.6|19
1655286970000|2022-06-15 09:56:10|11385.7|11383.7|11384.5|11382.5|11385.7|11383.7|11384.3|11382.3|9
1655286980000|2022-06-15 09:56:20|11384.3|11382.3|11383.6|11381.6|11384.3|11382.3|11382.3|11380.3|15
1655286990000|2022-06-15 09:56:30|11383.2|11381.2|11381.5|11379.5|11383.5|11381.5|11381.2|11379.2|23
1655287000000|2022-06-15 09:56:40|11381.3|11379.3|11381.3|11379.3|11382.6|11380.6|11379.7|11377.7|22
1655287010000|2022-06-15 09:56:50|11381.5|11379.5|11382.2|11380.2|11382.6|11380.6|11381.5|11379.5|15
1655287020000|2022-06-15 09:57:00|11382.1|11380.1|11380.6|11378.6|11382.1|11380.1|11380.3|11378.3|9
1655287030000|2022-06-15 09:57:10|11380.7|11378.7|11383.1|11381.1|11384.2|11382.2|11380.3|11378.3|48
1655287040000|2022-06-15 09:57:20|11383.2|11381.2|11384.2|11382.2|11384.2|11382.2|11383.2|11381.2|2
1655287050000|2022-06-15 09:57:30|11384|11382|11383.6|11381.6|11384.2|11382.2|11382.6|11380.6|7
1655287060000|2022-06-15 09:57:40|11383.7|11381.7|11387.5|11385.5|11387.5|11385.5|11383.6|11381.6|25
1655287070000|2022-06-15 09:57:50|11387.6|11385.6|11388.2|11386.2|11389.2|11387.2|11387.5|11385.5|18
1655287080000|2022-06-15 09:58:00|11388.5|11386.5|11391.1|11389.1|11391.6|11389.6|11387.3|11385.3|40
1655287090000|2022-06-15 09:58:10|11391|11389|11393.6|11391.6|11393.6|11391.6|11390.3|11388.3|10
1655287100000|2022-06-15 09:58:20|11393.3|11391.3|11393|11391|11394.1|11392.1|11392.2|11390.2|38
1655287110000|2022-06-15 09:58:30|11393.1|11391.1|11391.6|11389.6|11393.5|11391.5|11391.3|11389.3|18
1655287120000|2022-06-15 09:58:40|11391.5|11389.5|11392.7|11390.7|11395.1|11393.1|11390|11388|25
1655287130000|2022-06-15 09:58:50|11392.6|11390.6|11392.3|11390.3|11393.8|11391.8|11392|11390|74
1655287140000|2022-06-15 09:59:00|11392.2|11390.2|11393.8|11391.8|11395.1|11393.1|11391.7|11389.7|42
1655287150000|2022-06-15 09:59:10|11393.7|11391.7|11395.1|11393.1|11396.2|11394.2|11392.5|11390.5|25
1655287160000|2022-06-15 09:59:20|11395.2|11393.2|11397.6|11395.6|11398.5|11396.5|11395.2|11393.2|46
1655287170000|2022-06-15 09:59:30|11397.7|11395.7|11398.1|11396.1|11399.7|11397.7|11397.5|11395.5|52
1655287180000|2022-06-15 09:59:40|11398.2|11396.2|11399.2|11397.2|11400|11398|11398|11396|37
1655287190000|2022-06-15 09:59:50|11399.1|11397.1|11399.8|11397.8|11400.1|11398.1|11398.1|11396.1|21
1655287200000|2022-06-15 10:00:00|11400|11398|11397.2|11395.2|11400.3|11398.3|11395.1|11393.1|38
1655287210000|2022-06-15 10:00:10|11397.1|11395.1|11396|11394|11397.7|11395.7|11395.8|11393.8|21
1655287220000|2022-06-15 10:00:20|11395.8|11393.8|11393.5|11391.5|11396.2|11394.2|11393.5|11391.5|19
1655287230000|2022-06-15 10:00:30|11393.3|11391.3|11394.1|11392.1|11394.6|11392.6|11393|11391|41
1655287240000|2022-06-15 10:00:40|11394.5|11392.5|11394.3|11392.3|11395|11393|11393.5|11391.5|31
1655287250000|2022-06-15 10:00:50|11394.8|11392.8|11396.8|11394.8|11396.8|11394.8|11394|11392|30
1655287260000|2022-06-15 10:01:00|11396.7|11394.7|11397.8|11395.8|11398.5|11396.5|11396|11394|29
1655287270000|2022-06-15 10:01:10|11397.7|11395.7|11398.7|11396.7|11398.8|11396.8|11396.2|11394.2|23
1655287280000|2022-06-15 10:01:20|11398.6|11396.6|11398.6|11396.6|11398.6|11396.6|11397.3|11395.3|3
1655287290000|2022-06-15 10:01:30|11398.5|11396.5|11398.5|11396.5|11399.2|11397.2|11398.2|11396.2|11
1655287300000|2022-06-15 10:01:40|11398.3|11396.3|11399.6|11397.6|11399.7|11397.7|11398.2|11396.2|12
1655287310000|2022-06-15 10:01:50|11399.5|11397.5|11396.3|11394.3|11400.3|11398.3|11395.3|11393.3|73
1655287320000|2022-06-15 10:02:00|11396.2|11394.2|11392.6|11390.6|11396.6|11394.6|11392.5|11390.5|23
1655287330000|2022-06-15 10:02:10|11392.8|11390.8|11392.3|11390.3|11394.6|11392.6|11392.1|11390.1|18
1655287340000|2022-06-15 10:02:20|11392.2|11390.2|11392.6|11390.6|11393.8|11391.8|11391.8|11389.8|7
1655287350000|2022-06-15 10:02:30|11392.5|11390.5|11391.7|11389.7|11392.8|11390.8|11389.3|11387.3|32
1655287360000|2022-06-15 10:02:40|11391.8|11389.8|11391.1|11389.1|11393|11391|11390.6|11388.6|23
1655287370000|2022-06-15 10:02:50|11391.3|11389.3|11390.1|11388.1|11392|11390|11390.1|11388.1|10
1655287380000|2022-06-15 10:03:00|11390.8|11388.8|11390.8|11388.8|11391.8|11389.8|11388.8|11386.8|32
1655287390000|2022-06-15 10:03:10|11390.6|11388.6|11389.5|11387.5|11390.8|11388.8|11388.7|11386.7|22
1655287400000|2022-06-15 10:03:20|11389.6|11387.6|11386|11384|11389.7|11387.7|11386|11384|25
1655287410000|2022-06-15 10:03:30|11386.1|11384.1|11387.1|11385.1|11387.8|11385.8|11386|11384|15
1655287420000|2022-06-15 10:03:40|11386.5|11384.5|11386|11384|11387.1|11385.1|11385.3|11383.3|45
1655287430000|2022-06-15 10:03:50|11386.1|11384.1|11385|11383|11387|11385|11383.7|11381.7|27
1655287440000|2022-06-15 10:04:00|11384.8|11382.8|11385.1|11383.1|11387.7|11385.7|11384.8|11382.8|48
1655287450000|2022-06-15 10:04:10|11385.7|11383.7|11386.1|11384.1|11386.5|11384.5|11384.7|11382.7|43
1655287460000|2022-06-15 10:04:20|11385.7|11383.7|11390.2|11388.2|11390.6|11388.6|11385.1|11383.1|25
1655287470000|2022-06-15 10:04:30|11390.1|11388.1|11388.7|11386.7|11390.1|11388.1|11388|11386|11
1655287480000|2022-06-15 10:04:40|11388.6|11386.6|11388.6|11386.6|11389.2|11387.2|11387.8|11385.8|23
1655287490000|2022-06-15 10:04:50|11388.5|11386.5|11388.7|11386.7|11388.7|11386.7|11387.7|11385.7|20
1655287500000|2022-06-15 10:05:00|11388.3|11386.3|11384.1|11382.1|11388.7|11386.7|11383.8|11381.8|27
1655287510000|2022-06-15 10:05:10|11384|11382|11386.8|11384.8|11389.1|11387.1|11383.8|11381.8|105
1655287520000|2022-06-15 10:05:20|11386.7|11384.7|11385.5|11383.5|11386.7|11384.7|11385.5|11383.5|34
1655287530000|2022-06-15 10:05:30|11386.3|11384.3|11386.5|11384.5|11388.3|11386.3|11385.1|11383.1|16
1655287540000|2022-06-15 10:05:40|11386.3|11384.3|11382.6|11380.6|11386.5|11384.5|11382.2|11380.2|62
1655287550000|2022-06-15 10:05:50|11382.5|11380.5|11381.6|11379.6|11382.6|11380.6|11379.7|11377.7|35
1655287560000|2022-06-15 10:06:00|11382.2|11380.2|11384|11382|11384.7|11382.7|11382|11380|19
1655287570000|2022-06-15 10:06:10|11383.8|11381.8|11380.7|11378.7|11383.8|11381.8|11380.7|11378.7|12
1655287580000|2022-06-15 10:06:20|11381|11379|11384.2|11382.2|11384.2|11382.2|11379.8|11377.8|19
1655287590000|2022-06-15 10:06:30|11384.1|11382.1|11381.2|11379.2|11384.2|11382.2|11381.1|11379.1|9
1655287600000|2022-06-15 10:06:40|11381.1|11379.1|11380.8|11378.8|11381.7|11379.7|11380.3|11378.3|16
1655287610000|2022-06-15 10:06:50|11381|11379|11383|11381|11383.5|11381.5|11380.8|11378.8|5
1655287620000|2022-06-15 10:07:00|11383.2|11381.2|11380.8|11378.8|11383.2|11381.2|11379.5|11377.5|15
1655287630000|2022-06-15 10:07:10|11381|11379|11377.6|11375.6|11381.2|11379.2|11376.6|11374.6|79
1655287640000|2022-06-15 10:07:20|11378.7|11376.7|11379|11377|11379.6|11377.6|11377.5|11375.5|40
1655287650000|2022-06-15 10:07:30|11378.8|11376.8|11380.5|11378.5|11381.2|11379.2|11377.3|11375.3|28
1655287660000|2022-06-15 10:07:40|11380.6|11378.6|11383.3|11381.3|11384|11382|11379.7|11377.7|26
1655287670000|2022-06-15 10:07:50|11382.7|11380.7|11382.8|11380.8|11383.5|11381.5|11382.6|11380.6|6
1655287680000|2022-06-15 10:08:00|11382.7|11380.7|11382.7|11380.7|11383.6|11381.6|11381.8|11379.8|6
1655287690000|2022-06-15 10:08:10|11382.8|11380.8|11385.8|11383.8|11386.2|11384.2|11382.5|11380.5|11
1655287700000|2022-06-15 10:08:20|11386|11384|11381.7|11379.7|11386.1|11384.1|11381|11379|21
1655287710000|2022-06-15 10:08:30|11381.3|11379.3|11382.1|11380.1|11382.6|11380.6|11381.3|11379.3|3
1655287720000|2022-06-15 10:08:40|11382.2|11380.2|11385.8|11383.8|11385.8|11383.8|11381.8|11379.8|6
1655287730000|2022-06-15 10:08:50|11385.7|11383.7|11386.7|11384.7|11386.8|11384.8|11385.2|11383.2|9
1655287740000|2022-06-15 10:09:00|11386.6|11384.6|11385.5|11383.5|11386.6|11384.6|11385.2|11383.2|7
1655287750000|2022-06-15 10:09:10|11385.3|11383.3|11381.8|11379.8|11385.3|11383.3|11381.7|11379.7|8
1655287760000|2022-06-15 10:09:20|11385.1|11383.1|11384|11382|11385.8|11383.8|11383.8|11381.8|32
1655287770000|2022-06-15 10:09:30|11385.2|11383.2|11384.3|11382.3|11387.1|11385.1|11384.3|11382.3|15
1655287780000|2022-06-15 10:09:40|11385.1|11383.1|11385.1|11383.1|11385.1|11383.1|11384.3|11382.3|5
1655287790000|2022-06-15 10:09:50|11385|11383|11384.5|11382.5|11385.3|11383.3|11384.3|11382.3|7
1655287800000|2022-06-15 10:10:00|11384.3|11382.3|11387.1|11385.1|11387.3|11385.3|11383.2|11381.2|33
1655287810000|2022-06-15 10:10:10|11387.2|11385.2|11385.8|11383.8|11388.2|11386.2|11385.8|11383.8|28
1655287820000|2022-06-15 10:10:20|11386.1|11384.1|11384|11382|11386.1|11384.1|11383.5|11381.5|2
1655287830000|2022-06-15 10:10:30|11383.3|11381.3|11383.3|11381.3|11385.6|11383.6|11383|11381|32
1655287840000|2022-06-15 10:10:40|11383.5|11381.5|11387.2|11385.2|11387.5|11385.5|11383.5|11381.5|10
1655287850000|2022-06-15 10:10:50|11387|11385|11388.7|11386.7|11388.7|11386.7|11386.1|11384.1|10
1655287860000|2022-06-15 10:11:00|11388.8|11386.8|11389.3|11387.3|11389.8|11387.8|11388.1|11386.1|14
1655287870000|2022-06-15 10:11:10|11389.1|11387.1|11390.8|11388.8|11390.8|11388.8|11388.6|11386.6|30
1655287880000|2022-06-15 10:11:20|11390.7|11388.7|11387.8|11385.8|11391.2|11389.2|11387.8|11385.8|16
1655287890000|2022-06-15 10:11:30|11387.7|11385.7|11385.6|11383.6|11388.6|11386.6|11385.3|11383.3|7
1655287900000|2022-06-15 10:11:40|11385.8|11383.8|11387|11385|11388.6|11386.6|11385.8|11383.8|20
1655287910000|2022-06-15 10:11:50|11386.8|11384.8|11387.2|11385.2|11387.2|11385.2|11386.6|11384.6|5
1655287920000|2022-06-15 10:12:00|11386.8|11384.8|11389.3|11387.3|11389.5|11387.5|11386.5|11384.5|6
1655287930000|2022-06-15 10:12:10|11389.8|11387.8|11389.5|11387.5|11390.8|11388.8|11388.3|11386.3|10
1655287940000|2022-06-15 10:12:20|11389.6|11387.6|11390.7|11388.7|11391|11389|11387.8|11385.8|10
1655287950000|2022-06-15 10:12:30|11390.6|11388.6|11390.5|11388.5|11391|11389|11390.3|11388.3|15
1655287960000|2022-06-15 10:12:40|11390.8|11388.8|11389.3|11387.3|11390.8|11388.8|11388.3|11386.3|10
1655287970000|2022-06-15 10:12:50|11389.5|11387.5|11390.6|11388.6|11392.1|11390.1|11389.5|11387.5|23
1655287980000|2022-06-15 10:13:00|11390.5|11388.5|11389.7|11387.7|11390.5|11388.5|11388.1|11386.1|5
1655287990000|2022-06-15 10:13:10|11389.6|11387.6|11390.6|11388.6|11390.8|11388.8|11389.2|11387.2|6
1655288000000|2022-06-15 10:13:20|11390.8|11388.8|11391.8|11389.8|11392.6|11390.6|11390.8|11388.8|7
1655288010000|2022-06-15 10:13:30|11391.7|11389.7|11390.3|11388.3|11391.7|11389.7|11390.2|11388.2|4
1655288020000|2022-06-15 10:13:40|11390.5|11388.5|11386.1|11384.1|11390.8|11388.8|11386.1|11384.1|10
1655288030000|2022-06-15 10:13:50|11386.2|11384.2|11387.6|11385.6|11388.7|11386.7|11386.2|11384.2|29
1655288040000|2022-06-15 10:14:00|11387.7|11385.7|11388.6|11386.6|11388.6|11386.6|11387.3|11385.3|0
1655288050000|2022-06-15 10:14:10|11389.6|11387.6|11389.5|11387.5|11390|11388|11388.1|11386.1|19
1655288060000|2022-06-15 10:14:20|11389.6|11387.6|11389.3|11387.3|11390.7|11388.7|11389.3|11387.3|10
1655288070000|2022-06-15 10:14:30|11389.7|11387.7|11390.8|11388.8|11391.5|11389.5|11389.7|11387.7|38
1655288080000|2022-06-15 10:14:40|11390.6|11388.6|11392.2|11390.2|11392.2|11390.2|11390.2|11388.2|8
1655288090000|2022-06-15 10:14:50|11392.3|11390.3|11392|11390|11392.7|11390.7|11391.6|11389.6|6
1655288100000|2022-06-15 10:15:00|11391.8|11389.8|11391.8|11389.8|11393|11391|11390.8|11388.8|16
1655288110000|2022-06-15 10:15:10|11392|11390|11392.7|11390.7|11393|11391|11391.8|11389.8|65
1655288120000|2022-06-15 10:15:20|11392.8|11390.8|11396.5|11394.5|11396.6|11394.6|11392.6|11390.6|33
1655288130000|2022-06-15 10:15:30|11396.3|11394.3|11395.1|11393.1|11396.3|11394.3|11394.6|11392.6|19
1655288140000|2022-06-15 10:15:40|11394.7|11392.7|11395|11393|11395.3|11393.3|11394.1|11392.1|47
1655288150000|2022-06-15 10:15:50|11394.8|11392.8|11395.6|11393.6|11395.7|11393.7|11394.3|11392.3|15
1655288160000|2022-06-15 10:16:00|11395.1|11393.1|11390.8|11388.8|11395.7|11393.7|11390.6|11388.6|20
1655288170000|2022-06-15 10:16:10|11390.7|11388.7|11390.3|11388.3|11391.2|11389.2|11389.3|11387.3|26
1655288180000|2022-06-15 10:16:20|11390.2|11388.2|11389.6|11387.6|11390.2|11388.2|11387.5|11385.5|29
1655288190000|2022-06-15 10:16:30|11389.7|11387.7|11388.8|11386.8|11390.1|11388.1|11388.5|11386.5|14
1655288200000|2022-06-15 10:16:40|11388.7|11386.7|11389.7|11387.7|11389.8|11387.8|11388.6|11386.6|28
1655288210000|2022-06-15 10:16:50|11390.3|11388.3|11391.6|11389.6|11392.3|11390.3|11390.3|11388.3|22
1655288220000|2022-06-15 10:17:00|11391.3|11389.3|11389|11387|11391.3|11389.3|11389|11387|14
1655288230000|2022-06-15 10:17:10|11388.7|11386.7|11392|11390|11392.6|11390.6|11388.6|11386.6|27
1655288240000|2022-06-15 10:17:20|11391.8|11389.8|11389.3|11387.3|11392.3|11390.3|11389.3|11387.3|6
1655288250000|2022-06-15 10:17:30|11389.2|11387.2|11388.5|11386.5|11389.2|11387.2|11387.7|11385.7|25
1655288260000|2022-06-15 10:17:40|11388.3|11386.3|11386.3|11384.3|11388.3|11386.3|11385.6|11383.6|21
1655288270000|2022-06-15 10:17:50|11386.2|11384.2|11386.2|11384.2|11386.8|11384.8|11385.7|11383.7|11
1655288280000|2022-06-15 10:18:00|11386.3|11384.3|11387.7|11385.7|11388.1|11386.1|11386.3|11384.3|17
1655288290000|2022-06-15 10:18:10|11387.8|11385.8|11386.3|11384.3|11388.7|11386.7|11386.3|11384.3|30
1655288300000|2022-06-15 10:18:20|11386.5|11384.5|11386.2|11384.2|11387.6|11385.6|11384.6|11382.6|10
1655288310000|2022-06-15 10:18:30|11386.1|11384.1|11385.1|11383.1|11386.3|11384.3|11384.8|11382.8|12
1655288320000|2022-06-15 10:18:40|11385|11383|11387.3|11385.3|11388|11386|11384.7|11382.7|9
1655288330000|2022-06-15 10:18:50|11388|11386|11390.8|11388.8|11391.1|11389.1|11387.3|11385.3|21
1655288340000|2022-06-15 10:19:00|11391|11389|11392.6|11390.6|11393.7|11391.7|11390.3|11388.3|22
1655288350000|2022-06-15 10:19:10|11392.7|11390.7|11394.6|11392.6|11394.8|11392.8|11392.7|11390.7|48
1655288360000|2022-06-15 10:19:20|11394.5|11392.5|11395.1|11393.1|11395.1|11393.1|11393.2|11391.2|37
1655288370000|2022-06-15 10:19:30|11395.2|11393.2|11394.5|11392.5|11395.3|11393.3|11393.7|11391.7|6
1655288380000|2022-06-15 10:19:40|11394.3|11392.3|11395.1|11393.1|11395.2|11393.2|11393.8|11391.8|5
1655288390000|2022-06-15 10:19:50|11395.5|11393.5|11396.6|11394.6|11397.3|11395.3|11395.1|11393.1|36
1655288400000|2022-06-15 10:20:00|11396.7|11394.7|11391.2|11389.2|11396.7|11394.7|11390.6|11388.6|28
1655288410000|2022-06-15 10:20:10|11391.1|11389.1|11392.8|11390.8|11393.2|11391.2|11391.1|11389.1|20
1655288420000|2022-06-15 10:20:20|11393.6|11391.6|11392.8|11390.8|11393.8|11391.8|11392.8|11390.8|5
1655288430000|2022-06-15 10:20:30|11392.5|11390.5|11397.2|11395.2|11397.6|11395.6|11392.5|11390.5|69
1655288440000|2022-06-15 10:20:40|11397.1|11395.1|11392.5|11390.5|11397.1|11395.1|11391.1|11389.1|37
1655288450000|2022-06-15 10:20:50|11392.3|11390.3|11391.7|11389.7|11394.1|11392.1|11391.3|11389.3|25
1655288460000|2022-06-15 10:21:00|11391.8|11389.8|11394.2|11392.2|11394.7|11392.7|11391.8|11389.8|4
1655288470000|2022-06-15 10:21:10|11394|11392|11393.5|11391.5|11394.3|11392.3|11393.5|11391.5|10
1655288480000|2022-06-15 10:21:20|11393.3|11391.3|11391.2|11389.2|11393.3|11391.3|11391.2|11389.2|6
1655288490000|2022-06-15 10:21:30|11391.3|11389.3|11397.7|11395.7|11397.7|11395.7|11391.3|11389.3|26
1655288500000|2022-06-15 10:21:40|11397.6|11395.6|11395.5|11393.5|11397.6|11395.6|11395.2|11393.2|17
1655288510000|2022-06-15 10:21:50|11395.6|11393.6|11395.6|11393.6|11396.6|11394.6|11394.3|11392.3|25
1655288520000|2022-06-15 10:22:00|11395.7|11393.7|11397.5|11395.5|11397.6|11395.6|11395.6|11393.6|7
1655288530000|2022-06-15 10:22:10|11397.6|11395.6|11393.5|11391.5|11397.6|11395.6|11393.3|11391.3|21
1655288540000|2022-06-15 10:22:20|11393.6|11391.6|11392.2|11390.2|11393.7|11391.7|11392|11390|9
1655288550000|2022-06-15 10:22:30|11392.1|11390.1|11391.5|11389.5|11392.2|11390.2|11390.7|11388.7|9
1655288560000|2022-06-15 10:22:40|11391.6|11389.6|11392.1|11390.1|11392.6|11390.6|11391.1|11389.1|11
1655288570000|2022-06-15 10:22:50|11392.2|11390.2|11390.6|11388.6|11392.5|11390.5|11390.3|11388.3|40
1655288580000|2022-06-15 10:23:00|11390.7|11388.7|11395|11393|11397|11395|11389.3|11387.3|30
1655288590000|2022-06-15 10:23:10|11394.8|11392.8|11390.5|11388.5|11395|11393|11390|11388|20
1655288600000|2022-06-15 10:23:20|11390.7|11388.7|11393.5|11391.5|11394.2|11392.2|11390.5|11388.5|19
1655288610000|2022-06-15 10:23:30|11393.3|11391.3|11391.8|11389.8|11393.3|11391.3|11390.5|11388.5|19
1655288620000|2022-06-15 10:23:40|11391.7|11389.7|11390.3|11388.3|11392.1|11390.1|11389.7|11387.7|35
1655288630000|2022-06-15 10:23:50|11390.5|11388.5|11391|11389|11391.1|11389.1|11389.5|11387.5|16
1655288640000|2022-06-15 10:24:00|11391.5|11389.5|11392|11390|11392.3|11390.3|11390.1|11388.1|16
1655288650000|2022-06-15 10:24:10|11391.8|11389.8|11390.5|11388.5|11392.3|11390.3|11390.5|11388.5|9
1655288660000|2022-06-15 10:24:20|11391.1|11389.1|11391.3|11389.3|11392.6|11390.6|11390.8|11388.8|12
1655288670000|2022-06-15 10:24:30|11391.8|11389.8|11386.1|11384.1|11392|11390|11385.6|11383.6|39
1655288680000|2022-06-15 10:24:40|11386|11384|11385.3|11383.3|11386.5|11384.5|11383.8|11381.8|32
1655288690000|2022-06-15 10:24:50|11385.8|11383.8|11387.7|11385.7|11387.8|11385.8|11385.5|11383.5|29
1655288700000|2022-06-15 10:25:00|11387.8|11385.8|11388.5|11386.5|11391.6|11389.6|11387.6|11385.6|31
1655288710000|2022-06-15 10:25:10|11389.1|11387.1|11384.6|11382.6|11389.3|11387.3|11384.3|11382.3|19
1655288720000|2022-06-15 10:25:20|11384.3|11382.3|11384.5|11382.5|11386.1|11384.1|11384.2|11382.2|16
1655288730000|2022-06-15 10:25:30|11384.3|11382.3|11384.5|11382.5|11385.1|11383.1|11383.1|11381.1|22
1655288740000|2022-06-15 10:25:40|11384.2|11382.2|11379.7|11377.7|11384.3|11382.3|11379.5|11377.5|33
1655288750000|2022-06-15 10:25:50|11380.2|11378.2|11377.8|11375.8|11380.3|11378.3|11377.7|11375.7|23
1655288760000|2022-06-15 10:26:00|11378.1|11376.1|11379.8|11377.8|11380|11378|11377.8|11375.8|18
1655288770000|2022-06-15 10:26:10|11379.7|11377.7|11377.8|11375.8|11380.1|11378.1|11377.7|11375.7|19
1655288780000|2022-06-15 10:26:20|11377.7|11375.7|11377.7|11375.7|11379.5|11377.5|11377|11375|16
1655288790000|2022-06-15 10:26:30|11377.6|11375.6|11377|11375|11377.7|11375.7|11376.7|11374.7|19
1655288800000|2022-06-15 10:26:40|11377.1|11375.1|11376.8|11374.8|11377.8|11375.8|11375.7|11373.7|56
1655288810000|2022-06-15 10:26:50|11377|11375|11378.2|11376.2|11378.3|11376.3|11376.7|11374.7|35
1655288820000|2022-06-15 10:27:00|11378.1|11376.1|11380.1|11378.1|11380.7|11378.7|11377.8|11375.8|35
1655288830000|2022-06-15 10:27:10|11379.6|11377.6|11382.6|11380.6|11383|11381|11379.6|11377.6|37
1655288840000|2022-06-15 10:27:20|11382.7|11380.7|11383.6|11381.6|11384.2|11382.2|11382.5|11380.5|20
1655288850000|2022-06-15 10:27:30|11383.7|11381.7|11381.7|11379.7|11384.6|11382.6|11381|11379|28
1655288860000|2022-06-15 10:27:40|11381.8|11379.8|11380.8|11378.8|11381.8|11379.8|11379.7|11377.7|7
1655288870000|2022-06-15 10:27:50|11381|11379|11381.2|11379.2|11381.7|11379.7|11379.7|11377.7|4
1655288880000|2022-06-15 10:28:00|11381.1|11379.1|11380.8|11378.8|11382.2|11380.2|11380.2|11378.2|6
1655288890000|2022-06-15 10:28:10|11380.5|11378.5|11378.8|11376.8|11380.5|11378.5|11377.8|11375.8|42
1655288900000|2022-06-15 10:28:20|11379|11377|11378.7|11376.7|11379.5|11377.5|11378.7|11376.7|6
1655288910000|2022-06-15 10:28:30|11378.8|11376.8|11380|11378|11380.5|11378.5|11378|11376|18
1655288920000|2022-06-15 10:28:40|11379.3|11377.3|11378.8|11376.8|11379.5|11377.5|11376.8|11374.8|18
1655288930000|2022-06-15 10:28:50|11378.7|11376.7|11377.1|11375.1|11380.3|11378.3|11376.7|11374.7|41
1655288940000|2022-06-15 10:29:00|11377|11375|11375.8|11373.8|11377.2|11375.2|11375.6|11373.6|7
1655288950000|2022-06-15 10:29:10|11375.7|11373.7|11377.3|11375.3|11378|11376|11375.7|11373.7|16
1655288960000|2022-06-15 10:29:20|11377.5|11375.5|11376.5|11374.5|11380.1|11378.1|11376.5|11374.5|75
1655288970000|2022-06-15 10:29:30|11376.6|11374.6|11380|11378|11380.1|11378.1|11376.6|11374.6|19
1655288980000|2022-06-15 10:29:40|11379.8|11377.8|11379|11377|11380.3|11378.3|11378.3|11376.3|13
1655288990000|2022-06-15 10:29:50|11379.1|11377.1|11380.5|11378.5|11380.5|11378.5|11378.7|11376.7|33
1655289000000|2022-06-15 10:30:00|11380.3|11378.3|11380.8|11378.8|11382.1|11380.1|11379.3|11377.3|139
1655289010000|2022-06-15 10:30:10|11380.7|11378.7|11379.7|11377.7|11380.7|11378.7|11378.7|11376.7|11
1655289020000|2022-06-15 10:30:20|11380|11378|11381.8|11379.8|11381.8|11379.8|11378.7|11376.7|15
1655289030000|2022-06-15 10:30:30|11382|11380|11381.5|11379.5|11383|11381|11381.3|11379.3|11
1655289040000|2022-06-15 10:30:40|11381.3|11379.3|11380.2|11378.2|11381.3|11379.3|11379.1|11377.1|4
1655289050000|2022-06-15 10:30:50|11380.1|11378.1|11381.5|11379.5|11382.3|11380.3|11379.8|11377.8|12
1655289060000|2022-06-15 10:31:00|11381.6|11379.6|11382.3|11380.3|11383.1|11381.1|11381.6|11379.6|11
1655289070000|2022-06-15 10:31:10|11382.5|11380.5|11384.1|11382.1|11387.3|11385.3|11382.5|11380.5|29
1655289080000|2022-06-15 10:31:20|11384|11382|11386.1|11384.1|11386.8|11384.8|11383.3|11381.3|22
1655289090000|2022-06-15 10:31:30|11386.2|11384.2|11384.8|11382.8|11386.3|11384.3|11384.5|11382.5|9
1655289100000|2022-06-15 10:31:40|11385.3|11383.3|11384.8|11382.8|11385.5|11383.5|11384.7|11382.7|8
1655289110000|2022-06-15 10:31:50|11385|11383|11384.2|11382.2|11385.8|11383.8|11383.2|11381.2|7
1655289120000|2022-06-15 10:32:00|11384.1|11382.1|11385.3|11383.3|11385.5|11383.5|11383.7|11381.7|5
1655289130000|2022-06-15 10:32:10|11387|11385|11388.6|11386.6|11389.5|11387.5|11387|11385|50
1655289140000|2022-06-15 10:32:20|11388.7|11386.7|11385.7|11383.7|11389.1|11387.1|11385.6|11383.6|28
1655289150000|2022-06-15 10:32:30|11386.1|11384.1|11382.8|11380.8|11386.1|11384.1|11382.5|11380.5|13
1655289160000|2022-06-15 10:32:40|11383|11381|11381.2|11379.2|11383.6|11381.6|11381|11379|16
1655289170000|2022-06-15 10:32:50|11380.6|11378.6|11378.7|11376.7|11381.1|11379.1|11378.7|11376.7|16
1655289180000|2022-06-15 10:33:00|11378.8|11376.8|11383.5|11381.5|11383.5|11381.5|11378.7|11376.7|19
1655289190000|2022-06-15 10:33:10|11383.6|11381.6|11382.3|11380.3|11384.1|11382.1|11382|11380|18
1655289200000|2022-06-15 10:33:20|11382.5|11380.5|11382.1|11380.1|11382.7|11380.7|11381.5|11379.5|8
1655289210000|2022-06-15 10:33:30|11382|11380|11380.5|11378.5|11382.2|11380.2|11380.3|11378.3|10
1655289220000|2022-06-15 10:33:40|11380.8|11378.8|11381.7|11379.7|11382.2|11380.2|11380.7|11378.7|5
1655289230000|2022-06-15 10:33:50|11381.6|11379.6|11381.8|11379.8|11383.1|11381.1|11381.3|11379.3|8
1655289240000|2022-06-15 10:34:00|11381.7|11379.7|11379.8|11377.8|11381.8|11379.8|11379.1|11377.1|7
1655289250000|2022-06-15 10:34:10|11379.7|11377.7|11379.7|11377.7|11380.1|11378.1|11379.1|11377.1|2
1655289260000|2022-06-15 10:34:20|11379.6|11377.6|11379.3|11377.3|11380.2|11378.2|11379.1|11377.1|7
1655289270000|2022-06-15 10:34:30|11379.5|11377.5|11377.8|11375.8|11379.7|11377.7|11377.7|11375.7|15
1655289280000|2022-06-15 10:34:40|11377.7|11375.7|11372.6|11370.6|11377.7|11375.7|11372.6|11370.6|41
1655289290000|2022-06-15 10:34:50|11373|11371|11371.6|11369.6|11373.6|11371.6|11370.7|11368.7|71
1655289300000|2022-06-15 10:35:00|11371.7|11369.7|11372.7|11370.7|11373.3|11371.3|11369.1|11367.1|106
1655289310000|2022-06-15 10:35:10|11373|11371|11370.1|11368.1|11373.7|11371.7|11369.3|11367.3|49
1655289320000|2022-06-15 10:35:20|11370.3|11368.3|11373.5|11371.5|11375.1|11373.1|11370.3|11368.3|37
1655289330000|2022-06-15 10:35:30|11374|11372|11379.1|11377.1|11379.7|11377.7|11373.8|11371.8|41
1655289340000|2022-06-15 10:35:40|11378.5|11376.5|11376.7|11374.7|11379|11377|11374.5|11372.5|17
1655289350000|2022-06-15 10:35:50|11376.8|11374.8|11375.7|11373.7|11376.8|11374.8|11375.2|11373.2|18
1655289360000|2022-06-15 10:36:00|11375.6|11373.6|11378.7|11376.7|11379.1|11377.1|11375.3|11373.3|11
1655289370000|2022-06-15 10:36:10|11378.8|11376.8|11380.6|11378.6|11381.3|11379.3|11378.7|11376.7|8
1655289380000|2022-06-15 10:36:20|11380.7|11378.7|11379|11377|11381|11379|11378.2|11376.2|41
1655289390000|2022-06-15 10:36:30|11379.1|11377.1|11381.2|11379.2|11381.2|11379.2|11378|11376|5
1655289400000|2022-06-15 10:36:40|11381.1|11379.1|11380.3|11378.3|11381.3|11379.3|11379.2|11377.2|13
1655289410000|2022-06-15 10:36:50|11380.6|11378.6|11382|11380|11382.2|11380.2|11380.3|11378.3|32
1655289420000|2022-06-15 10:37:00|11382.1|11380.1|11380.6|11378.6|11382.6|11380.6|11380.2|11378.2|16
1655289430000|2022-06-15 10:37:10|11380.1|11378.1|11380.8|11378.8|11381.1|11379.1|11379.3|11377.3|20
1655289440000|2022-06-15 10:37:20|11381.1|11379.1|11384.3|11382.3|11384.5|11382.5|11381.1|11379.1|14
1655289450000|2022-06-15 10:37:30|11384.2|11382.2|11385.3|11383.3|11385.6|11383.6|11382.5|11380.5|24
1655289460000|2022-06-15 10:37:40|11385.5|11383.5|11385.6|11383.6|11386.1|11384.1|11384.3|11382.3|14
1655289470000|2022-06-15 10:37:50|11385.1|11383.1|11388.2|11386.2|11389.2|11387.2|11385.1|11383.1|43
1655289480000|2022-06-15 10:38:00|11388.5|11386.5|11392.5|11390.5|11392.5|11390.5|11388.5|11386.5|26
1655289490000|2022-06-15 10:38:10|11391.7|11389.7|11390.1|11388.1|11394.2|11392.2|11390.1|11388.1|90
1655289500000|2022-06-15 10:38:20|11389.8|11387.8|11392|11390|11393|11391|11389.8|11387.8|32
1655289510000|2022-06-15 10:38:30|11392.3|11390.3|11393.2|11391.2|11393.5|11391.5|11392.2|11390.2|22
1655289520000|2022-06-15 10:38:40|11393.3|11391.3|11396|11394|11396.8|11394.8|11393.3|11391.3|31
1655289530000|2022-06-15 10:38:50|11395.8|11393.8|11393.3|11391.3|11396.5|11394.5|11391.7|11389.7|61
1655289540000|2022-06-15 10:39:00|11392.3|11390.3|11391.8|11389.8|11392.3|11390.3|11390.1|11388.1|28
1655289550000|2022-06-15 10:39:10|11391.7|11389.7|11392.8|11390.8|11393.6|11391.6|11391.2|11389.2|7
1655289560000|2022-06-15 10:39:20|11393.3|11391.3|11391|11389|11393.5|11391.5|11389.5|11387.5|29
1655289570000|2022-06-15 10:39:30|11390.8|11388.8|11386.1|11384.1|11390.8|11388.8|11385.1|11383.1|27
1655289580000|2022-06-15 10:39:40|11386.5|11384.5|11386.5|11384.5|11387|11385|11385.8|11383.8|27
1655289590000|2022-06-15 10:39:50|11386.3|11384.3|11387.5|11385.5|11387.5|11385.5|11385.8|11383.8|21
1655289600000|2022-06-15 10:40:00|11388.6|11386.6|11389.7|11387.7|11390.5|11388.5|11387.8|11385.8|36
1655289610000|2022-06-15 10:40:10|11389.6|11387.6|11389.3|11387.3|11390.6|11388.6|11389.3|11387.3|10
1655289620000|2022-06-15 10:40:20|11389.2|11387.2|11389.5|11387.5|11389.7|11387.7|11388.8|11386.8|8
1655289630000|2022-06-15 10:40:30|11389.3|11387.3|11385.6|11383.6|11389.3|11387.3|11383.8|11381.8|22
1655289640000|2022-06-15 10:40:40|11385.5|11383.5|11384.1|11382.1|11385.5|11383.5|11384|11382|14
1655289650000|2022-06-15 10:40:50|11384.2|11382.2|11387.6|11385.6|11388.3|11386.3|11383.8|11381.8|32
1655289660000|2022-06-15 10:41:00|11387.7|11385.7|11390.2|11388.2|11390.5|11388.5|11387.7|11385.7|18
1655289670000|2022-06-15 10:41:10|11390.3|11388.3|11389.1|11387.1|11391.7|11389.7|11389.1|11387.1|16
1655289680000|2022-06-15 10:41:20|11389.2|11387.2|11390.6|11388.6|11391|11389|11389.2|11387.2|5
1655289690000|2022-06-15 10:41:30|11390.8|11388.8|11390.6|11388.6|11390.8|11388.8|11389.6|11387.6|23
1655289700000|2022-06-15 10:41:40|11390.8|11388.8|11390.1|11388.1|11393.7|11391.7|11390.1|11388.1|22
1655289710000|2022-06-15 10:41:50|11390.2|11388.2|11391.6|11389.6|11392.5|11390.5|11390.1|11388.1|19
1655289720000|2022-06-15 10:42:00|11391.5|11389.5|11389.1|11387.1|11391.6|11389.6|11389.1|11387.1|10
1655289730000|2022-06-15 10:42:10|11389.2|11387.2|11388.3|11386.3|11390.8|11388.8|11387.8|11385.8|15
1655289740000|2022-06-15 10:42:20|11388.5|11386.5|11390|11388|11390.2|11388.2|11388.3|11386.3|12
1655289750000|2022-06-15 10:42:30|11390.6|11388.6|11387|11385|11390.7|11388.7|11387|11385|19
1655289760000|2022-06-15 10:42:40|11387.1|11385.1|11387.1|11385.1|11387.8|11385.8|11387.1|11385.1|9
1655289770000|2022-06-15 10:42:50|11387.2|11385.2|11387.6|11385.6|11388|11386|11386.6|11384.6|12
1655289780000|2022-06-15 10:43:00|11387.5|11385.5|11386.1|11384.1|11387.6|11385.6|11385.2|11383.2|38
1655289790000|2022-06-15 10:43:10|11385.7|11383.7|11386|11384|11386.2|11384.2|11385.6|11383.6|2
1655289800000|2022-06-15 10:43:20|11385.8|11383.8|11384.6|11382.6|11386.8|11384.8|11382.6|11380.6|44
1655289810000|2022-06-15 10:43:30|11384.5|11382.5|11384.8|11382.8|11386.3|11384.3|11384.2|11382.2|12
1655289820000|2022-06-15 10:43:40|11385|11383|11382.8|11380.8|11389.1|11387.1|11382.7|11380.7|28
1655289830000|2022-06-15 10:43:50|11383|11381|11384.8|11382.8|11384.8|11382.8|11383|11381|13
1655289840000|2022-06-15 10:44:00|11384.7|11382.7|11384|11382|11385.3|11383.3|11382.1|11380.1|24
1655289850000|2022-06-15 10:44:10|11384.1|11382.1|11383.1|11381.1|11384.2|11382.2|11382.7|11380.7|274
1655289860000|2022-06-15 10:44:20|11383.2|11381.2|11386.8|11384.8|11386.8|11384.8|11381.6|11379.6|50
1655289870000|2022-06-15 10:44:30|11387.3|11385.3|11390.1|11388.1|11390.6|11388.6|11387.3|11385.3|46
1655289880000|2022-06-15 10:44:40|11389.6|11387.6|11390.6|11388.6|11390.6|11388.6|11389|11387|10
1655289890000|2022-06-15 10:44:50|11391|11389|11387.2|11385.2|11391|11389|11386.7|11384.7|9
1655289900000|2022-06-15 10:45:00|11386.5|11384.5|11385.1|11383.1|11386.5|11384.5|11383.8|11381.8|9
1655289910000|2022-06-15 10:45:10|11384.8|11382.8|11384.3|11382.3|11385.6|11383.6|11384|11382|113
1655289920000|2022-06-15 10:45:20|11384.5|11382.5|11382.6|11380.6|11384.5|11382.5|11382.6|11380.6|6
1655289930000|2022-06-15 10:45:30|11382.8|11380.8|11383|11381|11384.6|11382.6|11382.8|11380.8|49
1655289940000|2022-06-15 10:45:40|11382.5|11380.5|11382|11380|11382.6|11380.6|11382|11380|7
1655289950000|2022-06-15 10:45:50|11382.1|11380.1|11385.3|11383.3|11385.3|11383.3|11382.1|11380.1|29
1655289960000|2022-06-15 10:46:00|11385.6|11383.6|11384.7|11382.7|11386.2|11384.2|11384.3|11382.3|13
1655289970000|2022-06-15 10:46:10|11384|11382|11385.1|11383.1|11385.3|11383.3|11384|11382|6
1655289980000|2022-06-15 10:46:20|11385|11383|11383.6|11381.6|11385.2|11383.2|11383|11381|11
1655289990000|2022-06-15 10:46:30|11383.5|11381.5|11382.6|11380.6|11383.6|11381.6|11382.6|11380.6|2
1655290000000|2022-06-15 10:46:40|11382.7|11380.7|11383.1|11381.1|11383.7|11381.7|11382.3|11380.3|8
1655290010000|2022-06-15 10:46:50|11383.8|11381.8|11385|11383|11385.6|11383.6|11383.8|11381.8|9
1655290020000|2022-06-15 10:47:00|11384.8|11382.8|11385.6|11383.6|11387.7|11385.7|11384.8|11382.8|27
1655290030000|2022-06-15 10:47:10|11385.5|11383.5|11388.3|11386.3|11388.7|11386.7|11384.5|11382.5|6
1655290040000|2022-06-15 10:47:20|11387.5|11385.5|11388.3|11386.3|11388.6|11386.6|11386.8|11384.8|29
1655290050000|2022-06-15 10:47:30|11388.2|11386.2|11385.8|11383.8|11388.3|11386.3|11385.7|11383.7|22
1655290060000|2022-06-15 10:47:40|11385.7|11383.7|11389.1|11387.1|11389.1|11387.1|11385.7|11383.7|24
1655290070000|2022-06-15 10:47:50|11389.5|11387.5|11387|11385|11389.5|11387.5|11385.8|11383.8|28
1655290080000|2022-06-15 10:48:00|11386.8|11384.8|11386.6|11384.6|11387|11385|11385|11383|29
1655290090000|2022-06-15 10:48:10|11386.5|11384.5|11385.7|11383.7|11386.5|11384.5|11384.7|11382.7|15
1655290100000|2022-06-15 10:48:20|11385.6|11383.6|11384.8|11382.8|11386.1|11384.1|11384.8|11382.8|32
1655290110000|2022-06-15 10:48:30|11385|11383|11386.1|11384.1|11386.5|11384.5|11385|11383|17
1655290120000|2022-06-15 10:48:40|11386.3|11384.3|11387.6|11385.6|11387.6|11385.6|11386.3|11384.3|11
1655290130000|2022-06-15 10:48:50|11387.5|11385.5|11392.7|11390.7|11392.7|11390.7|11387.5|11385.5|38
1655290140000|2022-06-15 10:49:00|11392.6|11390.6|11393.2|11391.2|11394.1|11392.1|11391.6|11389.6|20
1655290150000|2022-06-15 10:49:10|11393.3|11391.3|11392.5|11390.5|11393.6|11391.6|11392.3|11390.3|21
1655290160000|2022-06-15 10:49:20|11392.2|11390.2|11392|11390|11392.3|11390.3|11391.7|11389.7|20
1655290170000|2022-06-15 10:49:30|11392.1|11390.1|11390.8|11388.8|11392.6|11390.6|11390.3|11388.3|4
1655290180000|2022-06-15 10:49:40|11390.7|11388.7|11390.8|11388.8|11392.2|11390.2|11389.6|11387.6|10
1655290190000|2022-06-15 10:49:50|11390.7|11388.7|11386.8|11384.8|11391|11389|11386.3|11384.3|34
1655290200000|2022-06-15 10:50:00|11387.2|11385.2|11385|11383|11387.5|11385.5|11384.7|11382.7|47
1655290210000|2022-06-15 10:50:10|11385.1|11383.1|11384.6|11382.6|11386.1|11384.1|11383.3|11381.3|30
1655290220000|2022-06-15 10:50:20|11384.8|11382.8|11391.5|11389.5|11392.5|11390.5|11384.3|11382.3|46
1655290230000|2022-06-15 10:50:30|11391.3|11389.3|11392|11390|11392.6|11390.6|11391.2|11389.2|24
1655290240000|2022-06-15 10:50:40|11392.1|11390.1|11387.2|11385.2|11392.3|11390.3|11387.2|11385.2|50
1655290250000|2022-06-15 10:50:50|11387.3|11385.3|11390.1|11388.1|11390.3|11388.3|11387.3|11385.3|34
1655290260000|2022-06-15 10:51:00|11390.2|11388.2|11393.1|11391.1|11394.3|11392.3|11390.2|11388.2|41
1655290270000|2022-06-15 10:51:10|11392.7|11390.7|11393.2|11391.2|11394.2|11392.2|11392|11390|29
1655290280000|2022-06-15 10:51:20|11393.1|11391.1|11389.7|11387.7|11393.1|11391.1|11388.6|11386.6|41
1655290290000|2022-06-15 10:51:30|11389.8|11387.8|11391|11389|11391.6|11389.6|11389.3|11387.3|21
1655290300000|2022-06-15 10:51:40|11391.8|11389.8|11389.1|11387.1|11391.8|11389.8|11388.5|11386.5|31
1655290310000|2022-06-15 10:51:50|11389.2|11387.2|11387|11385|11390.1|11388.1|11387|11385|57
1655290320000|2022-06-15 10:52:00|11387.1|11385.1|11387.6|11385.6|11387.6|11385.6|11386.7|11384.7|25
1655290330000|2022-06-15 10:52:10|11387.5|11385.5|11387.2|11385.2|11387.5|11385.5|11386.7|11384.7|12
1655290340000|2022-06-15 10:52:20|11387.6|11385.6|11384.2|11382.2|11387.6|11385.6|11384.2|11382.2|32
1655290350000|2022-06-15 10:52:30|11384.8|11382.8|11383.3|11381.3|11385.8|11383.8|11383.2|11381.2|20
1655290360000|2022-06-15 10:52:40|11383.2|11381.2|11383.5|11381.5|11384.3|11382.3|11381.3|11379.3|25
1655290370000|2022-06-15 10:52:50|11383.6|11381.6|11382.2|11380.2|11385.7|11383.7|11382.2|11380.2|24
1655290380000|2022-06-15 10:53:00|11381.7|11379.7|11386.5|11384.5|11387.5|11385.5|11381.3|11379.3|31
1655290390000|2022-06-15 10:53:10|11386.6|11384.6|11385.8|11383.8|11387.3|11385.3|11385.3|11383.3|11
1655290400000|2022-06-15 10:53:20|11385.7|11383.7|11384.1|11382.1|11386.6|11384.6|11383.8|11381.8|30
1655290410000|2022-06-15 10:53:30|11384|11382|11386.1|11384.1|11387|11385|11384|11382|13
1655290420000|2022-06-15 10:53:40|11386.2|11384.2|11384.5|11382.5|11387.1|11385.1|11384.3|11382.3|4
1655290430000|2022-06-15 10:53:50|11385|11383|11385|11383|11385.5|11383.5|11384.6|11382.6|4
1655290440000|2022-06-15 10:54:00|11385.1|11383.1|11384.6|11382.6|11385.5|11383.5|11383.1|11381.1|21
1655290450000|2022-06-15 10:54:10|11384.7|11382.7|11384.3|11382.3|11386.3|11384.3|11384|11382|14
1655290460000|2022-06-15 10:54:20|11384.8|11382.8|11382.7|11380.7|11386.1|11384.1|11382.5|11380.5|9
1655290470000|2022-06-15 10:54:30|11382.8|11380.8|11382.1|11380.1|11382.8|11380.8|11381.5|11379.5|27
1655290480000|2022-06-15 10:54:40|11382|11380|11384.7|11382.7|11385.6|11383.6|11382|11380|30
1655290490000|2022-06-15 10:54:50|11384.8|11382.8|11384.6|11382.6|11387.6|11385.6|11384.6|11382.6|28
1655290500000|2022-06-15 10:55:00|11384.5|11382.5|11384.6|11382.6|11385.8|11383.8|11383.5|11381.5|40
1655290510000|2022-06-15 10:55:10|11384.3|11382.3|11386.7|11384.7|11387.6|11385.6|11384.2|11382.2|36
1655290520000|2022-06-15 10:55:20|11386.6|11384.6|11388.7|11386.7|11388.7|11386.7|11385.2|11383.2|36
1655290530000|2022-06-15 10:55:30|11389.2|11387.2|11391.1|11389.1|11391.6|11389.6|11388.3|11386.3|73
1655290540000|2022-06-15 10:55:40|11390.7|11388.7|11391.6|11389.6|11392|11390|11389.3|11387.3|22
1655290550000|2022-06-15 10:55:50|11391.8|11389.8|11391.2|11389.2|11391.8|11389.8|11390.1|11388.1|22
1655290560000|2022-06-15 10:56:00|11391.6|11389.6|11392.6|11390.6|11392.7|11390.7|11390.3|11388.3|13
1655290570000|2022-06-15 10:56:10|11392.8|11390.8|11391.5|11389.5|11393.6|11391.6|11391.2|11389.2|22
1655290580000|2022-06-15 10:56:20|11392|11390|11392.3|11390.3|11393|11391|11391.8|11389.8|9
1655290590000|2022-06-15 10:56:30|11392.5|11390.5|11391.2|11389.2|11393.2|11391.2|11391.1|11389.1|27
1655290600000|2022-06-15 10:56:40|11391.1|11389.1|11389.1|11387.1|11391.1|11389.1|11388.5|11386.5|19
1655290610000|2022-06-15 10:56:50|11389|11387|11388.1|11386.1|11389.1|11387.1|11387.6|11385.6|6
1655290620000|2022-06-15 10:57:00|11388|11386|11386.6|11384.6|11389.7|11387.7|11386.6|11384.6|34
1655290630000|2022-06-15 10:57:10|11386.5|11384.5|11387|11385|11389|11387|11386.3|11384.3|10
1655290640000|2022-06-15 10:57:20|11386.2|11384.2|11385.6|11383.6|11386.2|11384.2|11384.7|11382.7|16
1655290650000|2022-06-15 10:57:30|11384.7|11382.7|11388.5|11386.5|11389.6|11387.6|11384.1|11382.1|22
1655290660000|2022-06-15 10:57:40|11388.3|11386.3|11389.5|11387.5|11389.6|11387.6|11388.1|11386.1|5
1655290670000|2022-06-15 10:57:50|11389.3|11387.3|11389.1|11387.1|11390.8|11388.8|11387.8|11385.8|22
1655290680000|2022-06-15 10:58:00|11389|11387|11386.2|11384.2|11389.5|11387.5|11386.2|11384.2|10
1655290690000|2022-06-15 10:58:10|11386|11384|11386.1|11384.1|11386.6|11384.6|11384.8|11382.8|18
1655290700000|2022-06-15 10:58:20|11386.2|11384.2|11386.3|11384.3|11386.6|11384.6|11383.3|11381.3|6
1655290710000|2022-06-15 10:58:30|11386.5|11384.5|11385.5|11383.5|11386.6|11384.6|11384.6|11382.6|9
1655290720000|2022-06-15 10:58:40|11385.6|11383.6|11384.2|11382.2|11386.6|11384.6|11383.7|11381.7|18
1655290730000|2022-06-15 10:58:50|11385|11383|11384.8|11382.8|11386.2|11384.2|11384.6|11382.6|7
1655290740000|2022-06-15 10:59:00|11385|11383|11383.8|11381.8|11386.3|11384.3|11383.7|11381.7|11
1655290750000|2022-06-15 10:59:10|11383.7|11381.7|11383.8|11381.8|11384.3|11382.3|11382.8|11380.8|26
1655290760000|2022-06-15 10:59:20|11383.7|11381.7|11385.3|11383.3|11386.6|11384.6|11383.3|11381.3|20
1655290770000|2022-06-15 10:59:30|11384|11382|11383.6|11381.6|11384.1|11382.1|11383.1|11381.1|31
1655290780000|2022-06-15 10:59:40|11383.3|11381.3|11383.7|11381.7|11383.8|11381.8|11381.8|11379.8|22
1655290790000|2022-06-15 10:59:50|11383.6|11381.6|11383.8|11381.8|11384.7|11382.7|11382.8|11380.8|21
1655290800000|2022-06-15 11:00:00|11384|11382|11387.5|11385.5|11395.3|11393.3|11383.6|11381.6|101
1655290810000|2022-06-15 11:00:10|11387.3|11385.3|11382.7|11380.7|11388|11386|11381.6|11379.6|22
1655290820000|2022-06-15 11:00:20|11382.6|11380.6|11380.1|11378.1|11384.6|11382.6|11378.8|11376.8|40
1655290830000|2022-06-15 11:00:30|11380.5|11378.5|11379.8|11377.8|11382.7|11380.7|11378.8|11376.8|56
1655290840000|2022-06-15 11:00:40|11380.1|11378.1|11376.7|11374.7|11380.1|11378.1|11376|11374|64
1655290850000|2022-06-15 11:00:50|11376.6|11374.6|11379.8|11377.8|11380.1|11378.1|11374.8|11372.8|36
1655290860000|2022-06-15 11:01:00|11380|11378|11376.7|11374.7|11380.1|11378.1|11376.3|11374.3|33
1655290870000|2022-06-15 11:01:10|11376.8|11374.8|11378.1|11376.1|11380.5|11378.5|11376.8|11374.8|20
1655290880000|2022-06-15 11:01:20|11378.2|11376.2|11375|11373|11379.1|11377.1|11374.8|11372.8|31
1655290890000|2022-06-15 11:01:30|11375.1|11373.1|11375.7|11373.7|11376.5|11374.5|11375|11373|21
1655290900000|2022-06-15 11:01:40|11376.1|11374.1|11374.8|11372.8|11376.3|11374.3|11374.8|11372.8|15
1655290910000|2022-06-15 11:01:50|11375.2|11373.2|11375.3|11373.3|11375.3|11373.3|11373.6|11371.6|28
1655290920000|2022-06-15 11:02:00|11375.7|11373.7|11377.7|11375.7|11379|11377|11375.7|11373.7|11
1655290930000|2022-06-15 11:02:10|11377.6|11375.6|11377.1|11375.1|11378.1|11376.1|11376.5|11374.5|13
1655290940000|2022-06-15 11:02:20|11377|11375|11376.8|11374.8|11380.3|11378.3|11376.3|11374.3|21
1655290950000|2022-06-15 11:02:30|11377.6|11375.6|11377.1|11375.1|11377.8|11375.8|11376.8|11374.8|14
1655290960000|2022-06-15 11:02:40|11377.2|11375.2|11380.1|11378.1|11380.2|11378.2|11377.2|11375.2|11
1655290970000|2022-06-15 11:02:50|11380|11378|11379.8|11377.8|11380.1|11378.1|11379|11377|14
1655290980000|2022-06-15 11:03:00|11380|11378|11377.8|11375.8|11380.3|11378.3|11377.5|11375.5|19
1655290990000|2022-06-15 11:03:10|11377.7|11375.7|11378.3|11376.3|11379.7|11377.7|11377.6|11375.6|34
1655291000000|2022-06-15 11:03:20|11378.2|11376.2|11380.1|11378.1|11380.5|11378.5|11377.6|11375.6|27
1655291010000|2022-06-15 11:03:30|11380|11378|11379.7|11377.7|11380.5|11378.5|11379.1|11377.1|18
1655291020000|2022-06-15 11:03:40|11379.6|11377.6|11378.1|11376.1|11379.6|11377.6|11378|11376|12
1655291030000|2022-06-15 11:03:50|11378|11376|11376.6|11374.6|11378|11376|11376.2|11374.2|16
1655291040000|2022-06-15 11:04:00|11376.7|11374.7|11376.6|11374.6|11376.8|11374.8|11375.3|11373.3|9
1655291050000|2022-06-15 11:04:10|11376.5|11374.5|11375.7|11373.7|11376.5|11374.5|11375.3|11373.3|5
1655291060000|2022-06-15 11:04:20|11375.6|11373.6|11377.1|11375.1|11377.2|11375.2|11375.6|11373.6|5
1655291070000|2022-06-15 11:04:30|11377.3|11375.3|11377.6|11375.6|11379.2|11377.2|11376.7|11374.7|15
1655291080000|2022-06-15 11:04:40|11378.1|11376.1|11374.8|11372.8|11378.1|11376.1|11374.1|11372.1|21
1655291090000|2022-06-15 11:04:50|11375|11373|11372.1|11370.1|11375|11373|11371.3|11369.3|53
1655291100000|2022-06-15 11:05:00|11372.3|11370.3|11374.5|11372.5|11374.5|11372.5|11370.5|11368.5|37
1655291110000|2022-06-15 11:05:10|11374.6|11372.6|11371.6|11369.6|11377|11375|11371.5|11369.5|39
1655291120000|2022-06-15 11:05:20|11371.5|11369.5|11371.5|11369.5|11372.5|11370.5|11371|11369|9
1655291130000|2022-06-15 11:05:30|11371.3|11369.3|11375.2|11373.2|11376|11374|11371.3|11369.3|69
1655291140000|2022-06-15 11:05:40|11375.1|11373.1|11372.7|11370.7|11375.3|11373.3|11372.2|11370.2|19
1655291150000|2022-06-15 11:05:50|11372.8|11370.8|11374.1|11372.1|11375.5|11373.5|11372.8|11370.8|10
1655291160000|2022-06-15 11:06:00|11374.3|11372.3|11374.5|11372.5|11375.6|11373.6|11374.1|11372.1|19
1655291170000|2022-06-15 11:06:10|11374.6|11372.6|11376.5|11374.5|11376.5|11374.5|11374.3|11372.3|10
1655291180000|2022-06-15 11:06:20|11377.7|11375.7|11378.7|11376.7|11378.7|11376.7|11376.3|11374.3|29
1655291190000|2022-06-15 11:06:30|11378.6|11376.6|11380.2|11378.2|11380.8|11378.8|11378.6|11376.6|24
1655291200000|2022-06-15 11:06:40|11380.3|11378.3|11381.5|11379.5|11382.3|11380.3|11380.1|11378.1|39
1655291210000|2022-06-15 11:06:50|11381.3|11379.3|11380.2|11378.2|11381.7|11379.7|11379.1|11377.1|16
1655291220000|2022-06-15 11:07:00|11380.8|11378.8|11380.8|11378.8|11382.1|11380.1|11380.2|11378.2|26
1655291230000|2022-06-15 11:07:10|11381.3|11379.3|11381.8|11379.8|11381.8|11379.8|11381.1|11379.1|6
1655291240000|2022-06-15 11:07:20|11381.7|11379.7|11381.3|11379.3|11382.8|11380.8|11381.3|11379.3|27
1655291250000|2022-06-15 11:07:30|11381.5|11379.5|11382.7|11380.7|11382.7|11380.7|11381.2|11379.2|14
1655291260000|2022-06-15 11:07:40|11382.6|11380.6|11379.6|11377.6|11383.5|11381.5|11379.2|11377.2|22
1655291270000|2022-06-15 11:07:50|11379.8|11377.8|11381.5|11379.5|11381.6|11379.6|11379.7|11377.7|3
1655291280000|2022-06-15 11:08:00|11381.6|11379.6|11381.6|11379.6|11382|11380|11380.3|11378.3|14
1655291290000|2022-06-15 11:08:10|11381.7|11379.7|11379.5|11377.5|11382|11380|11379.3|11377.3|6
1655291300000|2022-06-15 11:08:20|11379.6|11377.6|11380.3|11378.3|11381.3|11379.3|11379.5|11377.5|22
1655291310000|2022-06-15 11:08:30|11380.5|11378.5|11382|11380|11382.3|11380.3|11380.5|11378.5|5
1655291320000|2022-06-15 11:08:40|11381.8|11379.8|11382.2|11380.2|11382.2|11380.2|11380|11378|6
1655291330000|2022-06-15 11:08:50|11382.3|11380.3|11384.3|11382.3|11384.3|11382.3|11381.8|11379.8|26
1655291340000|2022-06-15 11:09:00|11383.7|11381.7|11384.1|11382.1|11384.3|11382.3|11381.2|11379.2|42
1655291350000|2022-06-15 11:09:10|11384.2|11382.2|11385.5|11383.5|11385.5|11383.5|11383.7|11381.7|22
1655291360000|2022-06-15 11:09:20|11385.6|11383.6|11385|11383|11385.6|11383.6|11384.6|11382.6|9
1655291370000|2022-06-15 11:09:30|11384.8|11382.8|11385.1|11383.1|11385.5|11383.5|11383.7|11381.7|26
1655291380000|2022-06-15 11:09:40|11385.2|11383.2|11385.1|11383.1|11385.3|11383.3|11383.7|11381.7|12
1655291390000|2022-06-15 11:09:50|11385.7|11383.7|11385.2|11383.2|11385.7|11383.7|11384.6|11382.6|14
1655291400000|2022-06-15 11:10:00|11384.8|11382.8|11386|11384|11386|11384|11384.8|11382.8|77
1655291410000|2022-06-15 11:10:10|11386.7|11384.7|11382.8|11380.8|11386.8|11384.8|11382.5|11380.5|25
1655291420000|2022-06-15 11:10:20|11383|11381|11382.7|11380.7|11383.8|11381.8|11382|11380|13
1655291430000|2022-06-15 11:10:30|11382.6|11380.6|11384.8|11382.8|11384.8|11382.8|11382.3|11380.3|65
1655291440000|2022-06-15 11:10:40|11384.7|11382.7|11384.1|11382.1|11384.8|11382.8|11383.5|11381.5|71
1655291450000|2022-06-15 11:10:50|11384.2|11382.2|11384.7|11382.7|11385|11383|11384.2|11382.2|10
1655291460000|2022-06-15 11:11:00|11384.8|11382.8|11385.5|11383.5|11385.6|11383.6|11383.8|11381.8|32
1655291470000|2022-06-15 11:11:10|11385.3|11383.3|11384.6|11382.6|11385.3|11383.3|11383.7|11381.7|9
1655291480000|2022-06-15 11:11:20|11384.5|11382.5|11383.7|11381.7|11384.6|11382.6|11383.5|11381.5|23
1655291490000|2022-06-15 11:11:30|11383.3|11381.3|11383.6|11381.6|11384.7|11382.7|11383|11381|23
1655291500000|2022-06-15 11:11:40|11384|11382|11383.6|11381.6|11384.2|11382.2|11383.6|11381.6|3
1655291510000|2022-06-15 11:11:50|11382.6|11380.6|11382.8|11380.8|11382.8|11380.8|11381.2|11379.2|24
1655291520000|2022-06-15 11:12:00|11383.2|11381.2|11386.6|11384.6|11387.1|11385.1|11383.2|11381.2|42
1655291530000|2022-06-15 11:12:10|11387.1|11385.1|11388.2|11386.2|11388.7|11386.7|11385.8|11383.8|61
1655291540000|2022-06-15 11:12:20|11388.5|11386.5|11387.5|11385.5|11389.3|11387.3|11387|11385|32
1655291550000|2022-06-15 11:12:30|11386|11384|11387.3|11385.3|11388.7|11386.7|11385.8|11383.8|30
1655291560000|2022-06-15 11:12:40|11387.5|11385.5|11387.3|11385.3|11387.6|11385.6|11386.3|11384.3|20
1655291570000|2022-06-15 11:12:50|11387.2|11385.2|11389.2|11387.2|11390.8|11388.8|11387|11385|64
1655291580000|2022-06-15 11:13:00|11389.1|11387.1|11390|11388|11390|11388|11387.3|11385.3|25
1655291590000|2022-06-15 11:13:10|11390.1|11388.1|11388.5|11386.5|11390.5|11388.5|11388.5|11386.5|16
1655291600000|2022-06-15 11:13:20|11388.3|11386.3|11389.5|11387.5|11389.7|11387.7|11387|11385|25
1655291610000|2022-06-15 11:13:30|11389.3|11387.3|11391.5|11389.5|11391.6|11389.6|11389.3|11387.3|22
1655291620000|2022-06-15 11:13:40|11391.6|11389.6|11391.7|11389.7|11392|11390|11390.6|11388.6|20
1655291630000|2022-06-15 11:13:50|11391.5|11389.5|11390.8|11388.8|11391.7|11389.7|11389.7|11387.7|19
1655291640000|2022-06-15 11:14:00|11391|11389|11392.7|11390.7|11393.1|11391.1|11391|11389|37
1655291650000|2022-06-15 11:14:10|11392.2|11390.2|11393.2|11391.2|11394.2|11392.2|11392|11390|24
1655291660000|2022-06-15 11:14:20|11393.3|11391.3|11392.3|11390.3|11393.6|11391.6|11391.8|11389.8|23
1655291670000|2022-06-15 11:14:30|11392.5|11390.5|11392.6|11390.6|11393.1|11391.1|11391.8|11389.8|10
1655291680000|2022-06-15 11:14:40|11392.5|11390.5|11394.2|11392.2|11394.2|11392.2|11392.5|11390.5|11
1655291690000|2022-06-15 11:14:50|11394.3|11392.3|11394.2|11392.2|11394.3|11392.3|11392.8|11390.8|11
1655291700000|2022-06-15 11:15:00|11394.3|11392.3|11396.5|11394.5|11396.7|11394.7|11394.1|11392.1|43
1655291710000|2022-06-15 11:15:10|11396.2|11394.2|11396.5|11394.5|11397.5|11395.5|11396|11394|40
1655291720000|2022-06-15 11:15:20|11396.3|11394.3|11397.3|11395.3|11397.6|11395.6|11396.3|11394.3|24
1655291730000|2022-06-15 11:15:30|11397.5|11395.5|11399.2|11397.2|11400.3|11398.3|11397.1|11395.1|76
1655291740000|2022-06-15 11:15:40|11399.1|11397.1|11397.7|11395.7|11400.6|11398.6|11397.2|11395.2|30
1655291750000|2022-06-15 11:15:50|11397.8|11395.8|11399.7|11397.7|11401.1|11399.1|11396.8|11394.8|78
1655291760000|2022-06-15 11:16:00|11399.6|11397.6|11400|11398|11403.6|11401.6|11398.1|11396.1|132
1655291770000|2022-06-15 11:16:10|11400.1|11398.1|11400.5|11398.5|11401.8|11399.8|11398|11396|69
1655291780000|2022-06-15 11:16:20|11400.6|11398.6|11402.5|11400.5|11402.5|11400.5|11400.3|11398.3|35
1655291790000|2022-06-15 11:16:30|11403.2|11401.2|11403.2|11401.2|11403.5|11401.5|11402.2|11400.2|23
1655291800000|2022-06-15 11:16:40|11403.1|11401.1|11404.8|11402.8|11406.1|11404.1|11402.2|11400.2|98
1655291810000|2022-06-15 11:16:50|11405|11403|11406.5|11404.5|11406.5|11404.5|11404.3|11402.3|79
1655291820000|2022-06-15 11:17:00|11406.7|11404.7|11409.1|11407.1|11409.1|11407.1|11406.7|11404.7|51
1655291830000|2022-06-15 11:17:10|11408.8|11406.8|11406.7|11404.7|11409|11407|11406.6|11404.6|33
1655291840000|2022-06-15 11:17:20|11407|11405|11403.1|11401.1|11407.6|11405.6|11402.1|11400.1|80
1655291850000|2022-06-15 11:17:30|11403|11401|11404.3|11402.3|11404.7|11402.7|11402.6|11400.6|43
1655291860000|2022-06-15 11:17:40|11404.5|11402.5|11406.1|11404.1|11406.5|11404.5|11404.5|11402.5|29
1655291870000|2022-06-15 11:17:50|11406|11404|11403.3|11401.3|11406|11404|11403.2|11401.2|30
1655291880000|2022-06-15 11:18:00|11403.2|11401.2|11405.5|11403.5|11406|11404|11403.2|11401.2|14
1655291890000|2022-06-15 11:18:10|11405.6|11403.6|11403.2|11401.2|11405.7|11403.7|11403.2|11401.2|16
1655291900000|2022-06-15 11:18:20|11401.7|11399.7|11402.8|11400.8|11403.1|11401.1|11401.3|11399.3|20
1655291910000|2022-06-15 11:18:30|11402.6|11400.6|11406.1|11404.1|11406.1|11404.1|11402.6|11400.6|22
1655291920000|2022-06-15 11:18:40|11406|11404|11405.6|11403.6|11406.1|11404.1|11405.5|11403.5|28
1655291930000|2022-06-15 11:18:50|11405.7|11403.7|11404.3|11402.3|11406.1|11404.1|11404.3|11402.3|14
1655291940000|2022-06-15 11:19:00|11404.2|11402.2|11404.5|11402.5|11405.8|11403.8|11404.1|11402.1|62
1655291950000|2022-06-15 11:19:10|11404.8|11402.8|11404|11402|11405.1|11403.1|11403.6|11401.6|21
1655291960000|2022-06-15 11:19:20|11403.8|11401.8|11402.6|11400.6|11404|11402|11402.5|11400.5|87
1655291970000|2022-06-15 11:19:30|11402.5|11400.5|11405|11403|11405|11403|11402.5|11400.5|19
1655291980000|2022-06-15 11:19:40|11405.7|11403.7|11406.6|11404.6|11408|11406|11405.1|11403.1|62
1655291990000|2022-06-15 11:19:50|11406.7|11404.7|11404.5|11402.5|11407.1|11405.1|11404.3|11402.3|42
1655292000000|2022-06-15 11:20:00|11404.3|11402.3|11406.2|11404.2|11406.6|11404.6|11404.3|11402.3|29
1655292010000|2022-06-15 11:20:10|11406.3|11404.3|11407.2|11405.2|11407.3|11405.3|11405.5|11403.5|41
1655292020000|2022-06-15 11:20:20|11407|11405|11408.2|11406.2|11408.8|11406.8|11406.7|11404.7|43
1655292030000|2022-06-15 11:20:30|11408.3|11406.3|11405.3|11403.3|11409.3|11407.3|11405.3|11403.3|48
1655292040000|2022-06-15 11:20:40|11404.8|11402.8|11406.3|11404.3|11406.3|11404.3|11402.6|11400.6|38
1655292050000|2022-06-15 11:20:50|11405.7|11403.7|11405.5|11403.5|11406|11404|11404.8|11402.8|11
1655292060000|2022-06-15 11:21:00|11405.6|11403.6|11407.7|11405.7|11407.8|11405.8|11405.5|11403.5|38
1655292070000|2022-06-15 11:21:10|11407.6|11405.6|11407.5|11405.5|11409.2|11407.2|11407.2|11405.2|16
1655292080000|2022-06-15 11:21:20|11407.2|11405.2|11408.7|11406.7|11408.8|11406.8|11405.5|11403.5|42
1655292090000|2022-06-15 11:21:30|11408.8|11406.8|11409.3|11407.3|11410.1|11408.1|11408.7|11406.7|35
1655292100000|2022-06-15 11:21:40|11409.8|11407.8|11410.8|11408.8|11411.2|11409.2|11409|11407|42
1655292110000|2022-06-15 11:21:50|11411|11409|11410.3|11408.3|11411.1|11409.1|11410|11408|23
1655292120000|2022-06-15 11:22:00|11410.5|11408.5|11411.2|11409.2|11412.3|11410.3|11410.3|11408.3|72
1655292130000|2022-06-15 11:22:10|11411.3|11409.3|11413.3|11411.3|11413.6|11411.6|11410.1|11408.1|60
1655292140000|2022-06-15 11:22:20|11413.2|11411.2|11412.2|11410.2|11413.5|11411.5|11411.7|11409.7|60
1655292150000|2022-06-15 11:22:30|11412.3|11410.3|11411.8|11409.8|11413.6|11411.6|11411.8|11409.8|42
1655292160000|2022-06-15 11:22:40|11410.7|11408.7|11412.5|11410.5|11413.6|11411.6|11410.2|11408.2|83
1655292170000|2022-06-15 11:22:50|11412.2|11410.2|11410.5|11408.5|11412.5|11410.5|11410.5|11408.5|19
1655292180000|2022-06-15 11:23:00|11410|11408|11408.7|11406.7|11410.6|11408.6|11408.5|11406.5|28
1655292190000|2022-06-15 11:23:10|11409|11407|11409.6|11407.6|11409.6|11407.6|11408.1|11406.1|24
1655292200000|2022-06-15 11:23:20|11410|11408|11410.6|11408.6|11412.7|11410.7|11408.8|11406.8|68
1655292210000|2022-06-15 11:23:30|11410.3|11408.3|11413.7|11411.7|11414.3|11412.3|11410|11408|43
1655292220000|2022-06-15 11:23:40|11413.6|11411.6|11414.3|11412.3|11415.3|11413.3|11412.5|11410.5|98
1655292230000|2022-06-15 11:23:50|11414.5|11412.5|11412.2|11410.2|11414.5|11412.5|11412|11410|19
1655292240000|2022-06-15 11:24:00|11412.1|11410.1|11414.6|11412.6|11414.6|11412.6|11412.1|11410.1|33
1655292250000|2022-06-15 11:24:10|11414.5|11412.5|11416|11414|11416|11414|11414.3|11412.3|17
1655292260000|2022-06-15 11:24:20|11416.1|11414.1|11414.7|11412.7|11416.6|11414.6|11414.7|11412.7|43
1655292270000|2022-06-15 11:24:30|11414.6|11412.6|11414.2|11412.2|11414.7|11412.7|11413.3|11411.3|22
1655292280000|2022-06-15 11:24:40|11413.7|11411.7|11415.5|11413.5|11415.8|11413.8|11413.3|11411.3|37
1655292290000|2022-06-15 11:24:50|11415.6|11413.6|11416|11414|11416.6|11414.6|11415.2|11413.2|23
1655292300000|2022-06-15 11:25:00|11415.8|11413.8|11417.2|11415.2|11419.6|11417.6|11415.2|11413.2|169
1655292310000|2022-06-15 11:25:10|11417.6|11415.6|11418.3|11416.3|11419.3|11417.3|11416.8|11414.8|60
1655292320000|2022-06-15 11:25:20|11418.2|11416.2|11418.1|11416.1|11418.2|11416.2|11416.8|11414.8|61
1655292330000|2022-06-15 11:25:30|11418|11416|11419.1|11417.1|11419.2|11417.2|11417.8|11415.8|40
1655292340000|2022-06-15 11:25:40|11419.2|11417.2|11417.3|11415.3|11419.2|11417.2|11416.6|11414.6|95
1655292350000|2022-06-15 11:25:50|11417.1|11415.1|11418.5|11416.5|11418.5|11416.5|11416.8|11414.8|20
1655292360000|2022-06-15 11:26:00|11418.6|11416.6|11418.6|11416.6|11419.3|11417.3|11418.2|11416.2|18
1655292370000|2022-06-15 11:26:10|11418.5|11416.5|11419.2|11417.2|11419.5|11417.5|11418.2|11416.2|35
1655292380000|2022-06-15 11:26:20|11419|11417|11419.2|11417.2|11419.8|11417.8|11418.8|11416.8|40
1655292390000|2022-06-15 11:26:30|11419.6|11417.6|11419.3|11417.3|11419.6|11417.6|11419.1|11417.1|23
1655292400000|2022-06-15 11:26:40|11419.5|11417.5|11416|11414|11419.6|11417.6|11415.7|11413.7|79
1655292410000|2022-06-15 11:26:50|11415.8|11413.8|11415.1|11413.1|11415.8|11413.8|11414.8|11412.8|23
1655292420000|2022-06-15 11:27:00|11414.7|11412.7|11416.3|11414.3|11416.3|11414.3|11414.6|11412.6|44
1655292430000|2022-06-15 11:27:10|11416.5|11414.5|11419|11417|11419.2|11417.2|11416.5|11414.5|39
1655292440000|2022-06-15 11:27:20|11418.8|11416.8|11419.2|11417.2|11419.6|11417.6|11418.7|11416.7|13
1655292450000|2022-06-15 11:27:30|11419.3|11417.3|11419.2|11417.2|11419.7|11417.7|11418.7|11416.7|24
1655292460000|2022-06-15 11:27:40|11419.3|11417.3|11420|11418|11421|11419|11419.1|11417.1|23
1655292470000|2022-06-15 11:27:50|11420.1|11418.1|11421.8|11419.8|11422.2|11420.2|11420.1|11418.1|104
1655292480000|2022-06-15 11:28:00|11422|11420|11418.1|11416.1|11423|11421|11417.5|11415.5|183
1655292490000|2022-06-15 11:28:10|11417.8|11415.8|11420.2|11418.2|11420.5|11418.5|11417.6|11415.6|53
1655292500000|2022-06-15 11:28:20|11420.6|11418.6|11420.6|11418.6|11420.6|11418.6|11419.6|11417.6|18
1655292510000|2022-06-15 11:28:30|11420.5|11418.5|11420.6|11418.6|11420.8|11418.8|11419.8|11417.8|22
1655292520000|2022-06-15 11:28:40|11420.7|11418.7|11419.3|11417.3|11420.7|11418.7|11419.1|11417.1|20
1655292530000|2022-06-15 11:28:50|11419.5|11417.5|11419.3|11417.3|11420.1|11418.1|11418.6|11416.6|41
1655292540000|2022-06-15 11:29:00|11419.5|11417.5|11419.6|11417.6|11419.7|11417.7|11418.6|11416.6|41
1655292550000|2022-06-15 11:29:10|11419.5|11417.5|11422.1|11420.1|11422.2|11420.2|11419.5|11417.5|33
1655292560000|2022-06-15 11:29:20|11421.8|11419.8|11423.3|11421.3|11423.3|11421.3|11421.6|11419.6|44
1655292570000|2022-06-15 11:29:30|11422.8|11420.8|11422.7|11420.7|11423.6|11421.6|11421.8|11419.8|25
1655292580000|2022-06-15 11:29:40|11423.1|11421.1|11423.6|11421.6|11424.1|11422.1|11423|11421|45
1655292590000|2022-06-15 11:29:50|11423.5|11421.5|11427|11425|11427.1|11425.1|11423.5|11421.5|80
1655292600000|2022-06-15 11:30:00|11426.8|11424.8|11422.3|11420.3|11426.8|11424.8|11422.3|11420.3|118
1655292610000|2022-06-15 11:30:10|11422.2|11420.2|11420.7|11418.7|11422.2|11420.2|11417.7|11415.7|154
1655292620000|2022-06-15 11:30:20|11420.8|11418.8|11426.6|11424.6|11426.7|11424.7|11420.7|11418.7|68
1655292630000|2022-06-15 11:30:30|11426.5|11424.5|11430|11428|11431|11429|11426.1|11424.1|225
1655292640000|2022-06-15 11:30:40|11429.7|11427.7|11432|11430|11432.1|11430.1|11429.6|11427.6|117
1655292650000|2022-06-15 11:30:50|11432.1|11430.1|11430.6|11428.6|11432.1|11430.1|11430|11428|66
1655292660000|2022-06-15 11:31:00|11430.7|11428.7|11432.2|11430.2|11432.6|11430.6|11430.1|11428.1|63
1655292670000|2022-06-15 11:31:10|11432.3|11430.3|11432.8|11430.8|11434.5|11432.5|11432.2|11430.2|122
1655292680000|2022-06-15 11:31:20|11432.6|11430.6|11434.2|11432.2|11434.3|11432.3|11432.2|11430.2|60
1655292690000|2022-06-15 11:31:30|11434.3|11432.3|11435.1|11433.1|11441.5|11439.5|11434.3|11432.3|413
1655292700000|2022-06-15 11:31:40|11435|11433|11440.2|11438.2|11440.2|11438.2|11435|11433|112
1655292710000|2022-06-15 11:31:50|11440.3|11438.3|11436.3|11434.3|11440.3|11438.3|11436.3|11434.3|49
1655292720000|2022-06-15 11:32:00|11436.2|11434.2|11434|11432|11436.2|11434.2|11433.8|11431.8|44
1655292730000|2022-06-15 11:32:10|11433.8|11431.8|11439.3|11437.3|11439.3|11437.3|11433.7|11431.7|38
1655292740000|2022-06-15 11:32:20|11439|11437|11437.5|11435.5|11440.7|11438.7|11437.5|11435.5|95
1655292750000|2022-06-15 11:32:30|11437|11435|11439.5|11437.5|11439.8|11437.8|11436.2|11434.2|74
1655292760000|2022-06-15 11:32:40|11438.7|11436.7|11438.6|11436.6|11439.7|11437.7|11438.5|11436.5|32
1655292770000|2022-06-15 11:32:50|11438.7|11436.7|11440.5|11438.5|11440.6|11438.6|11438.7|11436.7|46
1655292780000|2022-06-15 11:33:00|11440.3|11438.3|11440.3|11438.3|11440.8|11438.8|11440|11438|14
1655292790000|2022-06-15 11:33:10|11439.8|11437.8|11438.7|11436.7|11439.8|11437.8|11438.2|11436.2|97
1655292800000|2022-06-15 11:33:20|11438.8|11436.8|11433.3|11431.3|11438.8|11436.8|11433.3|11431.3|268
1655292810000|2022-06-15 11:33:30|11433.5|11431.5|11436.8|11434.8|11437.2|11435.2|11433.5|11431.5|99
1655292820000|2022-06-15 11:33:40|11436.7|11434.7|11436|11434|11437.3|11435.3|11435.6|11433.6|36
1655292830000|2022-06-15 11:33:50|11435.8|11433.8|11438.3|11436.3|11438.8|11436.8|11435.1|11433.1|98
1655292840000|2022-06-15 11:34:00|11438.7|11436.7|11441|11439|11441|11439|11437.8|11435.8|97
1655292850000|2022-06-15 11:34:10|11441.1|11439.1|11441.3|11439.3|11442.6|11440.6|11440.3|11438.3|68
1655292860000|2022-06-15 11:34:20|11441.1|11439.1|11441.6|11439.6|11443.8|11441.8|11440.5|11438.5|102
1655292870000|2022-06-15 11:34:30|11440.3|11438.3|11443|11441|11443.2|11441.2|11440.3|11438.3|78
1655292880000|2022-06-15 11:34:40|11442.8|11440.8|11442.2|11440.2|11443.3|11441.3|11441.1|11439.1|33
1655292890000|2022-06-15 11:34:50|11442.3|11440.3|11442.7|11440.7|11442.8|11440.8|11441.8|11439.8|23
1655292900000|2022-06-15 11:35:00|11442.6|11440.6|11443.2|11441.2|11444|11442|11441.5|11439.5|112
1655292910000|2022-06-15 11:35:10|11443.3|11441.3|11441.1|11439.1|11443.5|11441.5|11440.6|11438.6|32
1655292920000|2022-06-15 11:35:20|11441|11439|11440.7|11438.7|11441.5|11439.5|11440.5|11438.5|27
1655292930000|2022-06-15 11:35:30|11440.6|11438.6|11437.7|11435.7|11440.7|11438.7|11437.1|11435.1|62
1655292940000|2022-06-15 11:35:40|11437.6|11435.6|11434.7|11432.7|11437.7|11435.7|11434.5|11432.5|59
1655292950000|2022-06-15 11:35:50|11435.1|11433.1|11434.6|11432.6|11435.3|11433.3|11434|11432|88
1655292960000|2022-06-15 11:36:00|11434.8|11432.8|11435.1|11433.1|11437.2|11435.2|11434.3|11432.3|60
1655292970000|2022-06-15 11:36:10|11435|11433|11433.1|11431.1|11435.3|11433.3|11431.8|11429.8|78
1655292980000|2022-06-15 11:36:20|11432.6|11430.6|11432.8|11430.8|11433.8|11431.8|11432.2|11430.2|45
1655292990000|2022-06-15 11:36:30|11433|11431|11433.8|11431.8|11434.3|11432.3|11432.2|11430.2|38
1655293000000|2022-06-15 11:36:40|11433.7|11431.7|11432.8|11430.8|11433.7|11431.7|11432.7|11430.7|46
1655293010000|2022-06-15 11:36:50|11432.7|11430.7|11431.2|11429.2|11433|11431|11430.8|11428.8|20
1655293020000|2022-06-15 11:37:00|11431.1|11429.1|11431|11429|11431.3|11429.3|11429.6|11427.6|49
1655293030000|2022-06-15 11:37:10|11430.8|11428.8|11431.7|11429.7|11431.8|11429.8|11430.7|11428.7|40
1655293040000|2022-06-15 11:37:20|11431.6|11429.6|11433.3|11431.3|11434.6|11432.6|11431.2|11429.2|48
1655293050000|2022-06-15 11:37:30|11433.5|11431.5|11434.1|11432.1|11434.2|11432.2|11432.3|11430.3|54
1655293060000|2022-06-15 11:37:40|11434|11432|11434.3|11432.3|11435.1|11433.1|11433.7|11431.7|61
1655293070000|2022-06-15 11:37:50|11434.1|11432.1|11434.6|11432.6|11435.1|11433.1|11432.8|11430.8|36
1655293080000|2022-06-15 11:38:00|11434.7|11432.7|11436.3|11434.3|11436.5|11434.5|11434.2|11432.2|100
1655293090000|2022-06-15 11:38:10|11436.5|11434.5|11434.7|11432.7|11436.7|11434.7|11434.5|11432.5|33
1655293100000|2022-06-15 11:38:20|11434.8|11432.8|11433.6|11431.6|11435.3|11433.3|11432.8|11430.8|43
1655293110000|2022-06-15 11:38:30|11433.5|11431.5|11431.7|11429.7|11433.6|11431.6|11431.7|11429.7|17
1655293120000|2022-06-15 11:38:40|11432.5|11430.5|11431|11429|11432.5|11430.5|11430.7|11428.7|38
1655293130000|2022-06-15 11:38:50|11431.1|11429.1|11430.2|11428.2|11431.2|11429.2|11430.2|11428.2|19
1655293140000|2022-06-15 11:39:00|11430.3|11428.3|11427.2|11425.2|11431.7|11429.7|11427.1|11425.1|83
1655293150000|2022-06-15 11:39:10|11427.6|11425.6|11425.6|11423.6|11428|11426|11425.3|11423.3|141
1655293160000|2022-06-15 11:39:20|11425.5|11423.5|11427.1|11425.1|11427.1|11425.1|11425|11423|59
1655293170000|2022-06-15 11:39:30|11427.2|11425.2|11427.8|11425.8|11428|11426|11426.8|11424.8|45
1655293180000|2022-06-15 11:39:40|11428|11426|11428.5|11426.5|11428.5|11426.5|11427.8|11425.8|37
1655293190000|2022-06-15 11:39:50|11428.7|11426.7|11428.2|11426.2|11429.8|11427.8|11428.1|11426.1|92
1655293200000|2022-06-15 11:40:00|11428.3|11426.3|11426.3|11424.3|11428.3|11426.3|11424.6|11422.6|59
1655293210000|2022-06-15 11:40:10|11426.5|11424.5|11429.6|11427.6|11430|11428|11426.3|11424.3|56
1655293220000|2022-06-15 11:40:20|11429.7|11427.7|11430.1|11428.1|11430.3|11428.3|11429.1|11427.1|46
1655293230000|2022-06-15 11:40:30|11430.2|11428.2|11429.8|11427.8|11430.8|11428.8|11429.6|11427.6|21
1655293240000|2022-06-15 11:40:40|11429.7|11427.7|11431.8|11429.8|11431.8|11429.8|11429.5|11427.5|30
1655293250000|2022-06-15 11:40:50|11432|11430|11434.7|11432.7|11435.6|11433.6|11431.8|11429.8|87
1655293260000|2022-06-15 11:41:00|11435|11433|11435.7|11433.7|11435.7|11433.7|11433.8|11431.8|57
1655293270000|2022-06-15 11:41:10|11435.6|11433.6|11433.3|11431.3|11435.7|11433.7|11433.3|11431.3|20
1655293280000|2022-06-15 11:41:20|11433.5|11431.5|11433.3|11431.3|11433.6|11431.6|11433.2|11431.2|14
1655293290000|2022-06-15 11:41:30|11433.2|11431.2|11432.8|11430.8|11434.3|11432.3|11432.8|11430.8|33
1655293300000|2022-06-15 11:41:40|11433.1|11431.1|11430.5|11428.5|11433.2|11431.2|11430.5|11428.5|34
1655293310000|2022-06-15 11:41:50|11430.2|11428.2|11431.1|11429.1|11431.1|11429.1|11428.7|11426.7|29
1655293320000|2022-06-15 11:42:00|11431.2|11429.2|11430.3|11428.3|11431.2|11429.2|11429.6|11427.6|25
1655293330000|2022-06-15 11:42:10|11430.2|11428.2|11430.5|11428.5|11430.6|11428.6|11429.7|11427.7|18
1655293340000|2022-06-15 11:42:20|11430|11428|11429.8|11427.8|11432.2|11430.2|11429.8|11427.8|46
1655293350000|2022-06-15 11:42:30|11430|11428|11431|11429|11431.1|11429.1|11430|11428|10
1655293360000|2022-06-15 11:42:40|11431.3|11429.3|11429.8|11427.8|11431.6|11429.6|11429.8|11427.8|20
1655293370000|2022-06-15 11:42:50|11430.1|11428.1|11430.5|11428.5|11431|11429|11429.8|11427.8|28
1655293380000|2022-06-15 11:43:00|11430.3|11428.3|11428.7|11426.7|11430.5|11428.5|11428.6|11426.6|16
1655293390000|2022-06-15 11:43:10|11428.8|11426.8|11430.7|11428.7|11431.3|11429.3|11428.5|11426.5|39
1655293400000|2022-06-15 11:43:20|11430.6|11428.6|11431.1|11429.1|11431.7|11429.7|11430.6|11428.6|10
1655293410000|2022-06-15 11:43:30|11431.5|11429.5|11431.1|11429.1|11432.5|11430.5|11431|11429|21
1655293420000|2022-06-15 11:43:40|11431|11429|11431.6|11429.6|11431.6|11429.6|11430.7|11428.7|9
1655293430000|2022-06-15 11:43:50|11431.7|11429.7|11433.6|11431.6|11433.6|11431.6|11431.7|11429.7|40
1655293440000|2022-06-15 11:44:00|11433.5|11431.5|11434.5|11432.5|11434.6|11432.6|11433.3|11431.3|38
1655293450000|2022-06-15 11:44:10|11434.6|11432.6|11431|11429|11434.7|11432.7|11430.7|11428.7|64
1655293460000|2022-06-15 11:44:20|11430.7|11428.7|11431.2|11429.2|11431.3|11429.3|11430|11428|12
1655293470000|2022-06-15 11:44:30|11431.3|11429.3|11434.3|11432.3|11434.6|11432.6|11430.7|11428.7|48
1655293480000|2022-06-15 11:44:40|11433.7|11431.7|11430.7|11428.7|11436|11434|11430.6|11428.6|74
1655293490000|2022-06-15 11:44:50|11430.6|11428.6|11429.6|11427.6|11431.2|11429.2|11428.7|11426.7|24
1655293500000|2022-06-15 11:45:00|11429.7|11427.7|11426.5|11424.5|11429.7|11427.7|11426.1|11424.1|82
1655293510000|2022-06-15 11:45:10|11425.6|11423.6|11425.8|11423.8|11426.7|11424.7|11425.2|11423.2|38
1655293520000|2022-06-15 11:45:20|11425.3|11423.3|11424.8|11422.8|11425.7|11423.7|11424.5|11422.5|25
1655293530000|2022-06-15 11:45:30|11425.1|11423.1|11427.5|11425.5|11427.5|11425.5|11425.1|11423.1|29
1655293540000|2022-06-15 11:45:40|11427|11425|11426.6|11424.6|11427|11425|11425.5|11423.5|13
1655293550000|2022-06-15 11:45:50|11426.7|11424.7|11425.2|11423.2|11427.6|11425.6|11425.1|11423.1|37
1655293560000|2022-06-15 11:46:00|11425.3|11423.3|11423.1|11421.1|11426|11424|11423|11421|73
1655293570000|2022-06-15 11:46:10|11423.2|11421.2|11422.7|11420.7|11423.2|11421.2|11422.2|11420.2|29
1655293580000|2022-06-15 11:46:20|11422.6|11420.6|11420.2|11418.2|11422.6|11420.6|11420.1|11418.1|75
1655293590000|2022-06-15 11:46:30|11420.1|11418.1|11418.5|11416.5|11420.1|11418.1|11418.3|11416.3|64
1655293600000|2022-06-15 11:46:40|11418.3|11416.3|11418.6|11416.6|11419|11417|11416.2|11414.2|81
1655293610000|2022-06-15 11:46:50|11418.7|11416.7|11424.1|11422.1|11424.1|11422.1|11418.7|11416.7|114
1655293620000|2022-06-15 11:47:00|11424.2|11422.2|11424|11422|11424.7|11422.7|11423.2|11421.2|31
1655293630000|2022-06-15 11:47:10|11423.7|11421.7|11426.5|11424.5|11427.1|11425.1|11423.7|11421.7|110
1655293640000|2022-06-15 11:47:20|11426.6|11424.6|11424.2|11422.2|11427.2|11425.2|11424.2|11422.2|35
1655293650000|2022-06-15 11:47:30|11424.1|11422.1|11425.7|11423.7|11426.6|11424.6|11424.1|11422.1|34
1655293660000|2022-06-15 11:47:40|11426|11424|11422.2|11420.2|11426.2|11424.2|11421.8|11419.8|38
1655293670000|2022-06-15 11:47:50|11422.1|11420.1|11421.2|11419.2|11422.8|11420.8|11420.6|11418.6|27
1655293680000|2022-06-15 11:48:00|11421.3|11419.3|11416.5|11414.5|11421.3|11419.3|11415.5|11413.5|84
1655293690000|2022-06-15 11:48:10|11416.6|11414.6|11416.3|11414.3|11416.7|11414.7|11415.5|11413.5|34
1655293700000|2022-06-15 11:48:20|11416.2|11414.2|11416|11414|11417.5|11415.5|11415.5|11413.5|23
1655293710000|2022-06-15 11:48:30|11416.1|11414.1|11417.7|11415.7|11419.5|11417.5|11415.6|11413.6|43
1655293720000|2022-06-15 11:48:40|11417.6|11415.6|11416.7|11414.7|11417.7|11415.7|11416.1|11414.1|13
1655293730000|2022-06-15 11:48:50|11416.8|11414.8|11417.3|11415.3|11417.5|11415.5|11416.2|11414.2|15
1655293740000|2022-06-15 11:49:00|11417.5|11415.5|11418.3|11416.3|11418.6|11416.6|11417.5|11415.5|21
1655293750000|2022-06-15 11:49:10|11418.2|11416.2|11417.7|11415.7|11419.7|11417.7|11417.7|11415.7|31
1655293760000|2022-06-15 11:49:20|11417.5|11415.5|11416.5|11414.5|11417.5|11415.5|11416.2|11414.2|18
1655293770000|2022-06-15 11:49:30|11416.8|11414.8|11417.3|11415.3|11417.8|11415.8|11416.5|11414.5|10
1655293780000|2022-06-15 11:49:40|11417.5|11415.5|11418.2|11416.2|11419|11417|11417.5|11415.5|16
1655293790000|2022-06-15 11:49:50|11418.3|11416.3|11419.8|11417.8|11419.8|11417.8|11418.2|11416.2|5
1655293800000|2022-06-15 11:50:00|11420|11418|11419.1|11417.1|11420.5|11418.5|11419|11417|39
1655293810000|2022-06-15 11:50:10|11419|11417|11419.2|11417.2|11419.2|11417.2|11418.2|11416.2|8
1655293820000|2022-06-15 11:50:20|11419.1|11417.1|11420|11418|11420.8|11418.8|11418.2|11416.2|19
1655293830000|2022-06-15 11:50:30|11419.8|11417.8|11419.8|11417.8|11420.6|11418.6|11419.7|11417.7|13
1655293840000|2022-06-15 11:50:40|11420|11418|11420.1|11418.1|11420.2|11418.2|11418.6|11416.6|34
1655293850000|2022-06-15 11:50:50|11420.8|11418.8|11419.3|11417.3|11421.3|11419.3|11417.8|11415.8|35
1655293860000|2022-06-15 11:51:00|11419.5|11417.5|11438.1|11436.1|11440.5|11438.5|11419.5|11417.5|381
1655293870000|2022-06-15 11:51:10|11438.3|11436.3|11433.2|11431.2|11443|11441|11433|11431|255
1655293880000|2022-06-15 11:51:20|11433|11431|11434|11432|11434.7|11432.7|11431.8|11429.8|52
1655293890000|2022-06-15 11:51:30|11434.1|11432.1|11433.1|11431.1|11436|11434|11433|11431|46
1655293900000|2022-06-15 11:51:40|11433.2|11431.2|11432.5|11430.5|11434.5|11432.5|11432.3|11430.3|24
1655293910000|2022-06-15 11:51:50|11432.6|11430.6|11434.5|11432.5|11436.6|11434.6|11432.5|11430.5|35
1655293920000|2022-06-15 11:52:00|11435.3|11433.3|11440|11438|11440.3|11438.3|11435.3|11433.3|62
1655293930000|2022-06-15 11:52:10|11440.3|11438.3|11439.7|11437.7|11441.8|11439.8|11438.6|11436.6|84
1655293940000|2022-06-15 11:52:20|11439.8|11437.8|11438.3|11436.3|11439.8|11437.8|11437.6|11435.6|27
1655293950000|2022-06-15 11:52:30|11438.6|11436.6|11439.8|11437.8|11440.6|11438.6|11438|11436|44
1655293960000|2022-06-15 11:52:40|11439.5|11437.5|11439.1|11437.1|11439.5|11437.5|11437.7|11435.7|55
1655293970000|2022-06-15 11:52:50|11439|11437|11444.1|11442.1|11445.3|11443.3|11439|11437|146
1655293980000|2022-06-15 11:53:00|11443.7|11441.7|11444.1|11442.1|11446|11444|11443.2|11441.2|151
1655293990000|2022-06-15 11:53:10|11444.2|11442.2|11446.6|11444.6|11446.8|11444.8|11443.7|11441.7|61
1655294000000|2022-06-15 11:53:20|11446.5|11444.5|11449.1|11447.1|11449.1|11447.1|11446.5|11444.5|77
1655294010000|2022-06-15 11:53:30|11449.2|11447.2|11450.2|11448.2|11450.5|11448.5|11447.1|11445.1|110
1655294020000|2022-06-15 11:53:40|11450.1|11448.1|11450.2|11448.2|11453.6|11451.6|11449|11447|148
1655294030000|2022-06-15 11:53:50|11450.1|11448.1|11441.5|11439.5|11450.5|11448.5|11441.5|11439.5|98
1655294040000|2022-06-15 11:54:00|11441.7|11439.7|11443.5|11441.5|11444.1|11442.1|11439.5|11437.5|72
1655294050000|2022-06-15 11:54:10|11443.7|11441.7|11445.6|11443.6|11445.8|11443.8|11442.7|11440.7|128
1655294060000|2022-06-15 11:54:20|11445.5|11443.5|11446.1|11444.1|11448|11446|11444.5|11442.5|50
1655294070000|2022-06-15 11:54:30|11446.2|11444.2|11446|11444|11447.2|11445.2|11446|11444|29
1655294080000|2022-06-15 11:54:40|11445.8|11443.8|11440.7|11438.7|11445.8|11443.8|11439.8|11437.8|156
1655294090000|2022-06-15 11:54:50|11440.8|11438.8|11443.1|11441.1|11444.2|11442.2|11440.8|11438.8|69
1655294100000|2022-06-15 11:55:00|11443|11441|11442.5|11440.5|11445.1|11443.1|11442.5|11440.5|54
1655294110000|2022-06-15 11:55:10|11442.6|11440.6|11451|11449|11452.7|11450.7|11442.6|11440.6|269
1655294120000|2022-06-15 11:55:20|11450.8|11448.8|11449.8|11447.8|11451.5|11449.5|11449.5|11447.5|42
1655294130000|2022-06-15 11:55:30|11449.7|11447.7|11450.5|11448.5|11450.7|11448.7|11449.7|11447.7|75
1655294140000|2022-06-15 11:55:40|11450.3|11448.3|11451.3|11449.3|11451.8|11449.8|11449.3|11447.3|78
1655294150000|2022-06-15 11:55:50|11451.6|11449.6|11446|11444|11452.7|11450.7|11446|11444|138
1655294160000|2022-06-15 11:56:00|11446.2|11444.2|11448|11446|11448|11446|11443.1|11441.1|85
1655294170000|2022-06-15 11:56:10|11447.7|11445.7|11444.2|11442.2|11448.3|11446.3|11444.1|11442.1|42
1655294180000|2022-06-15 11:56:20|11444.8|11442.8|11445.7|11443.7|11445.7|11443.7|11443.8|11441.8|32
1655294190000|2022-06-15 11:56:30|11446.1|11444.1|11445.2|11443.2|11446.8|11444.8|11444.5|11442.5|26
1655294200000|2022-06-15 11:56:40|11445.1|11443.1|11444.5|11442.5|11445.5|11443.5|11444.1|11442.1|55
1655294210000|2022-06-15 11:56:50|11444.3|11442.3|11446.2|11444.2|11446.2|11444.2|11443.6|11441.6|29
1655294220000|2022-06-15 11:57:00|11446.5|11444.5|11444.8|11442.8|11446.5|11444.5|11444.8|11442.8|30
1655294230000|2022-06-15 11:57:10|11445|11443|11445.3|11443.3|11445.8|11443.8|11444.8|11442.8|16
1655294240000|2022-06-15 11:57:20|11445.7|11443.7|11446.2|11444.2|11446.7|11444.7|11445.1|11443.1|23
1655294250000|2022-06-15 11:57:30|11446.5|11444.5|11444.7|11442.7|11446.6|11444.6|11444.7|11442.7|9
1655294260000|2022-06-15 11:57:40|11444.3|11442.3|11446|11444|11446|11444|11444.3|11442.3|49
1655294270000|2022-06-15 11:57:50|11445.8|11443.8|11444.2|11442.2|11446|11444|11443.7|11441.7|29
1655294280000|2022-06-15 11:58:00|11444.3|11442.3|11444.2|11442.2|11445|11443|11443.6|11441.6|25
1655294290000|2022-06-15 11:58:10|11444.1|11442.1|11444.2|11442.2|11445|11443|11443.8|11441.8|23
1655294300000|2022-06-15 11:58:20|11444|11442|11444.2|11442.2|11444.3|11442.3|11443.6|11441.6|6
1655294310000|2022-06-15 11:58:30|11444.1|11442.1|11444.3|11442.3|11447.1|11445.1|11443.8|11441.8|105
1655294320000|2022-06-15 11:58:40|11445.6|11443.6|11445.2|11443.2|11445.8|11443.8|11444.1|11442.1|102
1655294330000|2022-06-15 11:58:50|11446.5|11444.5|11444.6|11442.6|11446.8|11444.8|11444.6|11442.6|60
1655294340000|2022-06-15 11:59:00|11444.7|11442.7|11446.5|11444.5|11447.2|11445.2|11444.3|11442.3|26
1655294350000|2022-06-15 11:59:10|11446.6|11444.6|11447.2|11445.2|11447.6|11445.6|11446.2|11444.2|13
1655294360000|2022-06-15 11:59:20|11447.3|11445.3|11449.8|11447.8|11449.8|11447.8|11447.3|11445.3|29
1655294370000|2022-06-15 11:59:30|11450|11448|11451.5|11449.5|11452.1|11450.1|11449.5|11447.5|72
1655294380000|2022-06-15 11:59:40|11453.2|11451.2|11449|11447|11454.1|11452.1|11448.7|11446.7|120
1655294390000|2022-06-15 11:59:50|11448.8|11446.8|11449.1|11447.1|11450.1|11448.1|11448|11446|81
1655294400000|2022-06-15 12:00:00|11449|11447|11444.5|11442.5|11449|11447|11443.7|11441.7|156
1655294410000|2022-06-15 12:00:10|11444.3|11442.3|11442.1|11440.1|11444.3|11442.3|11440.1|11438.1|69
1655294420000|2022-06-15 12:00:20|11442.2|11440.2|11441.5|11439.5|11446.3|11444.3|11441.5|11439.5|64
1655294430000|2022-06-15 12:00:30|11441.6|11439.6|11438.3|11436.3|11441.7|11439.7|11438.3|11436.3|64
1655294440000|2022-06-15 12:00:40|11438.5|11436.5|11434.7|11432.7|11439.2|11437.2|11433|11431|104
1655294450000|2022-06-15 12:00:50|11434.6|11432.6|11435.7|11433.7|11436.6|11434.6|11434.5|11432.5|77
1655294460000|2022-06-15 12:01:00|11436.5|11434.5|11436.5|11434.5|11437.2|11435.2|11435.7|11433.7|37
1655294470000|2022-06-15 12:01:10|11436.7|11434.7|11435|11433|11436.7|11434.7|11434.1|11432.1|33
1655294480000|2022-06-15 12:01:20|11434.7|11432.7|11434.3|11432.3|11435.5|11433.5|11434.2|11432.2|83
1655294490000|2022-06-15 12:01:30|11434.5|11432.5|11429.8|11427.8|11434.5|11432.5|11429.1|11427.1|69
1655294500000|2022-06-15 12:01:40|11430.5|11428.5|11433.6|11431.6|11433.7|11431.7|11429.6|11427.6|64
1655294510000|2022-06-15 12:01:50|11433.5|11431.5|11431.3|11429.3|11434.8|11432.8|11431.1|11429.1|49
1655294520000|2022-06-15 12:02:00|11431.8|11429.8|11434.6|11432.6|11436.2|11434.2|11430.2|11428.2|68
1655294530000|2022-06-15 12:02:10|11434.7|11432.7|11438.7|11436.7|11439.8|11437.8|11434.7|11432.7|87
1655294540000|2022-06-15 12:02:20|11438.6|11436.6|11438.2|11436.2|11439.2|11437.2|11436.8|11434.8|22
1655294550000|2022-06-15 12:02:30|11438.3|11436.3|11438.6|11436.6|11439.1|11437.1|11437.2|11435.2|24
1655294560000|2022-06-15 12:02:40|11438.5|11436.5|11439.6|11437.6|11439.6|11437.6|11437.8|11435.8|20
1655294570000|2022-06-15 12:02:50|11439.5|11437.5|11436.8|11434.8|11440.1|11438.1|11435|11433|69
1655294580000|2022-06-15 12:03:00|11437.2|11435.2|11441.8|11439.8|11441.8|11439.8|11437.2|11435.2|93
1655294590000|2022-06-15 12:03:10|11441.7|11439.7|11442.5|11440.5|11443.1|11441.1|11441.5|11439.5|36
1655294600000|2022-06-15 12:03:20|11442.6|11440.6|11442.5|11440.5|11444.3|11442.3|11441.1|11439.1|76
1655294610000|2022-06-15 12:03:30|11442.3|11440.3|11444.3|11442.3|11444.6|11442.6|11441.3|11439.3|43
1655294620000|2022-06-15 12:03:40|11443.7|11441.7|11444.7|11442.7|11446|11444|11443.7|11441.7|48
1655294630000|2022-06-15 12:03:50|11444.6|11442.6|11443.5|11441.5|11444.7|11442.7|11442.8|11440.8|43
1655294640000|2022-06-15 12:04:00|11443.2|11441.2|11442.2|11440.2|11443.7|11441.7|11441.6|11439.6|46
1655294650000|2022-06-15 12:04:10|11442.1|11440.1|11445.2|11443.2|11445.6|11443.6|11441.5|11439.5|39
1655294660000|2022-06-15 12:04:20|11444.8|11442.8|11445.3|11443.3|11446.5|11444.5|11444.6|11442.6|17
1655294670000|2022-06-15 12:04:30|11444.7|11442.7|11443.5|11441.5|11444.7|11442.7|11442.6|11440.6|21
1655294680000|2022-06-15 12:04:40|11443.6|11441.6|11443.6|11441.6|11443.6|11441.6|11442.5|11440.5|13
1655294690000|2022-06-15 12:04:50|11443.3|11441.3|11441.5|11439.5|11443.3|11441.3|11441.1|11439.1|34
1655294700000|2022-06-15 12:05:00|11441.7|11439.7|11443.2|11441.2|11445|11443|11441.6|11439.6|53
1655294710000|2022-06-15 12:05:10|11443|11441|11444.2|11442.2|11444.3|11442.3|11442.3|11440.3|19
1655294720000|2022-06-15 12:05:20|11444.3|11442.3|11443.6|11441.6|11444.3|11442.3|11442.3|11440.3|24
1655294730000|2022-06-15 12:05:30|11443.7|11441.7|11440.6|11438.6|11444.8|11442.8|11440.6|11438.6|50
1655294740000|2022-06-15 12:05:40|11440.7|11438.7|11441.5|11439.5|11441.7|11439.7|11439.6|11437.6|15
1655294750000|2022-06-15 12:05:50|11441.6|11439.6|11440.5|11438.5|11441.6|11439.6|11440.3|11438.3|10
1655294760000|2022-06-15 12:06:00|11440.6|11438.6|11436.1|11434.1|11440.6|11438.6|11436.1|11434.1|55
1655294770000|2022-06-15 12:06:10|11435.8|11433.8|11437|11435|11437.3|11435.3|11434.6|11432.6|45
1655294780000|2022-06-15 12:06:20|11437.1|11435.1|11436.1|11434.1|11437.2|11435.2|11435.2|11433.2|47
1655294790000|2022-06-15 12:06:30|11436|11434|11438.6|11436.6|11438.6|11436.6|11436|11434|16
1655294800000|2022-06-15 12:06:40|11437.8|11435.8|11436.7|11434.7|11439|11437|11436.5|11434.5|36
1655294810000|2022-06-15 12:06:50|11436.8|11434.8|11435.7|11433.7|11437|11435|11432.7|11430.7|57
1655294820000|2022-06-15 12:07:00|11435.6|11433.6|11435.6|11433.6|11436|11434|11435|11433|7
1655294830000|2022-06-15 12:07:10|11435.7|11433.7|11436|11434|11438.3|11436.3|11434.7|11432.7|28
1655294840000|2022-06-15 12:07:20|11434.1|11432.1|11431.2|11429.2|11434.5|11432.5|11430.8|11428.8|66
1655294850000|2022-06-15 12:07:30|11431|11429|11432.8|11430.8|11433|11431|11430.6|11428.6|64
1655294860000|2022-06-15 12:07:40|11432.6|11430.6|11431.5|11429.5|11433.5|11431.5|11431.2|11429.2|41
1655294870000|2022-06-15 12:07:50|11431.3|11429.3|11433.2|11431.2|11433.3|11431.3|11431.3|11429.3|25
1655294880000|2022-06-15 12:08:00|11433.5|11431.5|11433.2|11431.2|11435|11433|11432.5|11430.5|22
1655294890000|2022-06-15 12:08:10|11433.1|11431.1|11432.1|11430.1|11433.1|11431.1|11431|11429|51
1655294900000|2022-06-15 12:08:20|11431.7|11429.7|11429.7|11427.7|11431.8|11429.8|11428.8|11426.8|26
1655294910000|2022-06-15 12:08:30|11429.6|11427.6|11429.7|11427.7|11430.5|11428.5|11429.5|11427.5|13
1655294920000|2022-06-15 12:08:40|11430.2|11428.2|11429.3|11427.3|11430.3|11428.3|11428.7|11426.7|46
1655294930000|2022-06-15 12:08:50|11429.7|11427.7|11427|11425|11429.8|11427.8|11427|11425|52
1655294940000|2022-06-15 12:09:00|11426.8|11424.8|11425.1|11423.1|11427.2|11425.2|11424.8|11422.8|38
1655294950000|2022-06-15 12:09:10|11425|11423|11423.1|11421.1|11425.6|11423.6|11422.7|11420.7|119
1655294960000|2022-06-15 12:09:20|11423|11421|11425.7|11423.7|11425.7|11423.7|11423|11421|51
1655294970000|2022-06-15 12:09:30|11425.6|11423.6|11425.7|11423.7|11428.6|11426.6|11425|11423|121
1655294980000|2022-06-15 12:09:40|11425.8|11423.8|11424.8|11422.8|11426|11424|11424.5|11422.5|67
1655294990000|2022-06-15 12:09:50|11424.7|11422.7|11424.5|11422.5|11425.6|11423.6|11424.2|11422.2|22
1655295000000|2022-06-15 12:10:00|11424.6|11422.6|11425|11423|11426.3|11424.3|11424.1|11422.1|65
1655295010000|2022-06-15 12:10:10|11424.8|11422.8|11425.5|11423.5|11425.5|11423.5|11423.1|11421.1|56
1655295020000|2022-06-15 12:10:20|11425.6|11423.6|11425.8|11423.8|11426.7|11424.7|11424.8|11422.8|41
1655295030000|2022-06-15 12:10:30|11426|11424|11427.1|11425.1|11432.8|11430.8|11426|11424|149
1655295040000|2022-06-15 12:10:40|11427.2|11425.2|11424|11422|11428.7|11426.7|11423.3|11421.3|77
1655295050000|2022-06-15 12:10:50|11423.8|11421.8|11432|11430|11433.3|11431.3|11423.8|11421.8|50
1655295060000|2022-06-15 12:11:00|11431.6|11429.6|11433.1|11431.1|11435.7|11433.7|11428.6|11426.6|171
1655295070000|2022-06-15 12:11:10|11433.3|11431.3|11431.1|11429.1|11437.2|11435.2|11430.8|11428.8|42
1655295080000|2022-06-15 12:11:20|11430.8|11428.8|11421|11419|11431.7|11429.7|11420.6|11418.6|70
1655295090000|2022-06-15 12:11:30|11421.1|11419.1|11412.5|11410.5|11422.1|11420.1|11412.3|11410.3|247
1655295100000|2022-06-15 12:11:40|11411.8|11409.8|11410.5|11408.5|11414.1|11412.1|11406.5|11404.5|252
1655295110000|2022-06-15 12:11:50|11410.6|11408.6|11413.2|11411.2|11414.3|11412.3|11407.5|11405.5|118
1655295120000|2022-06-15 12:12:00|11413.5|11411.5|11410.3|11408.3|11415.3|11413.3|11408.5|11406.5|62
1655295130000|2022-06-15 12:12:10|11410.5|11408.5|11410|11408|11411|11409|11406.1|11404.1|70
1655295140000|2022-06-15 12:12:20|11409.7|11407.7|11405.2|11403.2|11410.3|11408.3|11402.8|11400.8|259
1655295150000|2022-06-15 12:12:30|11404.6|11402.6|11409.5|11407.5|11409.8|11407.8|11404.6|11402.6|173
1655295160000|2022-06-15 12:12:40|11408.8|11406.8|11405.5|11403.5|11410|11408|11403.2|11401.2|59
1655295170000|2022-06-15 12:12:50|11405.3|11403.3|11404.3|11402.3|11406.7|11404.7|11400.1|11398.1|157
1655295180000|2022-06-15 12:13:00|11405.2|11403.2|11404.6|11402.6|11405.8|11403.8|11401.3|11399.3|101
1655295190000|2022-06-15 12:13:10|11404.7|11402.7|11404.2|11402.2|11405.6|11403.6|11400.1|11398.1|111
1655295200000|2022-06-15 12:13:20|11404.3|11402.3|11408.2|11406.2|11409|11407|11403.8|11401.8|93
1655295210000|2022-06-15 12:13:30|11408.3|11406.3|11406.3|11404.3|11410.1|11408.1|11405.5|11403.5|54
1655295220000|2022-06-15 12:13:40|11406.5|11404.5|11414.7|11412.7|11414.7|11412.7|11406.5|11404.5|96
1655295230000|2022-06-15 12:13:50|11414.8|11412.8|11411.7|11409.7|11416.3|11414.3|11411.3|11409.3|142
1655295240000|2022-06-15 12:14:00|11411.8|11409.8|11412.3|11410.3|11412.5|11410.5|11407.8|11405.8|89
1655295250000|2022-06-15 12:14:10|11412.5|11410.5|11409.7|11407.7|11414.1|11412.1|11409.7|11407.7|84
1655295260000|2022-06-15 12:14:20|11409.6|11407.6|11414.6|11412.6|11414.6|11412.6|11408.5|11406.5|76
1655295270000|2022-06-15 12:14:30|11414.5|11412.5|11422.7|11420.7|11423.3|11421.3|11413|11411|116
1655295280000|2022-06-15 12:14:40|11421.5|11419.5|11418.5|11416.5|11421.5|11419.5|11416.1|11414.1|107
1655295290000|2022-06-15 12:14:50|11418.3|11416.3|11418.8|11416.8|11420.5|11418.5|11416.5|11414.5|119
1655295300000|2022-06-15 12:15:00|11418.7|11416.7|11419.5|11417.5|11422.2|11420.2|11417.1|11415.1|97
1655295310000|2022-06-15 12:15:10|11419.2|11417.2|11417.1|11415.1|11419.3|11417.3|11417.1|11415.1|54
1655295320000|2022-06-15 12:15:20|11417.2|11415.2|11416|11414|11419.2|11417.2|11416|11414|37
1655295330000|2022-06-15 12:15:30|11416.1|11414.1|11415.5|11413.5|11417.5|11415.5|11411.7|11409.7|89
1655295340000|2022-06-15 12:15:40|11414.7|11412.7|11413.3|11411.3|11418.5|11416.5|11413.3|11411.3|108
1655295350000|2022-06-15 12:15:50|11414.5|11412.5|11413.7|11411.7|11416.6|11414.6|11413|11411|74
1655295360000|2022-06-15 12:16:00|11413.6|11411.6|11416.2|11414.2|11417|11415|11412.5|11410.5|57
1655295370000|2022-06-15 12:16:10|11416.3|11414.3|11414.7|11412.7|11417.1|11415.1|11414.7|11412.7|28
1655295380000|2022-06-15 12:16:20|11413.1|11411.1|11407|11405|11414|11412|11406.2|11404.2|109
1655295390000|2022-06-15 12:16:30|11408.1|11406.1|11406.5|11404.5|11408.3|11406.3|11403|11401|163
1655295400000|2022-06-15 12:16:40|11406.6|11404.6|11408.6|11406.6|11409.3|11407.3|11406.5|11404.5|82
1655295410000|2022-06-15 12:16:50|11408.5|11406.5|11407.6|11405.6|11410|11408|11407.2|11405.2|24
1655295420000|2022-06-15 12:17:00|11407.8|11405.8|11407.5|11405.5|11409|11407|11406.8|11404.8|22
1655295430000|2022-06-15 12:17:10|11407.3|11405.3|11410.3|11408.3|11410.3|11408.3|11406.5|11404.5|62
1655295440000|2022-06-15 12:17:20|11410.2|11408.2|11411.3|11409.3|11412.1|11410.1|11409.5|11407.5|55
1655295450000|2022-06-15 12:17:30|11411.7|11409.7|11415.6|11413.6|11415.6|11413.6|11411.3|11409.3|52
1655295460000|2022-06-15 12:17:40|11416|11414|11415.5|11413.5|11416|11414|11414.5|11412.5|70
1655295470000|2022-06-15 12:17:50|11415.6|11413.6|11415.2|11413.2|11419.6|11417.6|11414.8|11412.8|81
1655295480000|2022-06-15 12:18:00|11414.7|11412.7|11415.3|11413.3|11417.7|11415.7|11414.7|11412.7|78
1655295490000|2022-06-15 12:18:10|11415.5|11413.5|11416.5|11414.5|11416.7|11414.7|11413|11411|87
1655295500000|2022-06-15 12:18:20|11416.6|11414.6|11421.2|11419.2|11421.2|11419.2|11416.5|11414.5|105
1655295510000|2022-06-15 12:18:30|11421.1|11419.1|11421.1|11419.1|11422.1|11420.1|11419.5|11417.5|63
1655295520000|2022-06-15 12:18:40|11421.2|11419.2|11422|11420|11422.3|11420.3|11421.2|11419.2|36
1655295530000|2022-06-15 12:18:50|11422.1|11420.1|11421.6|11419.6|11422.3|11420.3|11418.7|11416.7|32
1655295540000|2022-06-15 12:19:00|11421.7|11419.7|11413.7|11411.7|11422.3|11420.3|11413.2|11411.2|91
1655295550000|2022-06-15 12:19:10|11413.8|11411.8|11412|11410|11415.6|11413.6|11410.3|11408.3|57
1655295560000|2022-06-15 12:19:20|11411.3|11409.3|11409.6|11407.6|11411.5|11409.5|11408|11406|55
1655295570000|2022-06-15 12:19:30|11409.7|11407.7|11409.8|11407.8|11409.8|11407.8|11407|11405|32
1655295580000|2022-06-15 12:19:40|11409.7|11407.7|11409.7|11407.7|11410.2|11408.2|11407.5|11405.5|45
1655295590000|2022-06-15 12:19:50|11410.5|11408.5|11410.5|11408.5|11411.3|11409.3|11408.7|11406.7|45
1655295600000|2022-06-15 12:20:00|11409.3|11407.3|11411|11409|11411.5|11409.5|11408.2|11406.2|31
1655295610000|2022-06-15 12:20:10|11411.3|11409.3|11418.7|11416.7|11418.7|11416.7|11411.3|11409.3|112
1655295620000|2022-06-15 12:20:20|11419.3|11417.3|11418|11416|11419.3|11417.3|11416.7|11414.7|25
1655295630000|2022-06-15 12:20:30|11417.8|11415.8|11417.3|11415.3|11418.3|11416.3|11416.3|11414.3|41
1655295640000|2022-06-15 12:20:40|11417.2|11415.2|11413|11411|11418.5|11416.5|11413|11411|57
1655295650000|2022-06-15 12:20:50|11412.8|11410.8|11409.7|11407.7|11413.1|11411.1|11407.5|11405.5|31
1655295660000|2022-06-15 12:21:00|11410.1|11408.1|11410.1|11408.1|11410.7|11408.7|11408.8|11406.8|35
1655295670000|2022-06-15 12:21:10|11410|11408|11411.8|11409.8|11411.8|11409.8|11406.7|11404.7|78
1655295680000|2022-06-15 12:21:20|11412|11410|11413.6|11411.6|11413.6|11411.6|11411.5|11409.5|12
1655295690000|2022-06-15 12:21:30|11412.8|11410.8|11410.5|11408.5|11413.6|11411.6|11410.2|11408.2|35
1655295700000|2022-06-15 12:21:40|11410.6|11408.6|11408.7|11406.7|11411.3|11409.3|11406.6|11404.6|37
1655295710000|2022-06-15 12:21:50|11408.6|11406.6|11409.8|11407.8|11409.8|11407.8|11406.7|11404.7|18
1655295720000|2022-06-15 12:22:00|11410|11408|11409.2|11407.2|11412.5|11410.5|11409.1|11407.1|24
1655295730000|2022-06-15 12:22:10|11409.1|11407.1|11410.5|11408.5|11412.1|11410.1|11408.1|11406.1|44
1655295740000|2022-06-15 12:22:20|11411.2|11409.2|11411.5|11409.5|11412.1|11410.1|11410.8|11408.8|18
1655295750000|2022-06-15 12:22:30|11411.3|11409.3|11411.6|11409.6|11412.5|11410.5|11410.5|11408.5|35
1655295760000|2022-06-15 12:22:40|11411.7|11409.7|11413|11411|11413.8|11411.8|11411.7|11409.7|53
1655295770000|2022-06-15 12:22:50|11415.7|11413.7|11419|11417|11420|11418|11415.6|11413.6|71
1655295780000|2022-06-15 12:23:00|11419.2|11417.2|11415.6|11413.6|11419.2|11417.2|11415.2|11413.2|26
1655295790000|2022-06-15 12:23:10|11415.5|11413.5|11417.3|11415.3|11417.5|11415.5|11412.3|11410.3|36
1655295800000|2022-06-15 12:23:20|11417.5|11415.5|11416.7|11414.7|11418.7|11416.7|11416|11414|24
1655295810000|2022-06-15 12:23:30|11416.2|11414.2|11420.8|11418.8|11420.8|11418.8|11415.3|11413.3|33
1655295820000|2022-06-15 12:23:40|11421|11419|11422.5|11420.5|11422.6|11420.6|11420.1|11418.1|64
1655295830000|2022-06-15 12:23:50|11422.3|11420.3|11423.5|11421.5|11423.6|11421.6|11421.2|11419.2|65
1655295840000|2022-06-15 12:24:00|11423.2|11421.2|11428.7|11426.7|11429|11427|11422.8|11420.8|163
1655295850000|2022-06-15 12:24:10|11429.1|11427.1|11424.3|11422.3|11429.1|11427.1|11422.6|11420.6|84
1655295860000|2022-06-15 12:24:20|11424.5|11422.5|11425.6|11423.6|11426.3|11424.3|11422.6|11420.6|22
1655295870000|2022-06-15 12:24:30|11425.3|11423.3|11425.7|11423.7|11426.2|11424.2|11425|11423|23
1655295880000|2022-06-15 12:24:40|11425.5|11423.5|11425.1|11423.1|11425.5|11423.5|11423.3|11421.3|25
1655295890000|2022-06-15 12:24:50|11425.5|11423.5|11419.1|11417.1|11425.5|11423.5|11419.1|11417.1|73
1655295900000|2022-06-15 12:25:00|11419.2|11417.2|11422.1|11420.1|11422.1|11420.1|11418.3|11416.3|33
1655295910000|2022-06-15 12:25:10|11422.7|11420.7|11424.5|11422.5|11424.5|11422.5|11422|11420|15
1655295920000|2022-06-15 12:25:20|11424.3|11422.3|11423.2|11421.2|11424.3|11422.3|11423.2|11421.2|3
1655295930000|2022-06-15 12:25:30|11423.3|11421.3|11421|11419|11424.5|11422.5|11421|11419|32
1655295940000|2022-06-15 12:25:40|11422|11420|11424.2|11422.2|11424.5|11422.5|11421.3|11419.3|21
1655295950000|2022-06-15 12:25:50|11424.1|11422.1|11421.2|11419.2|11424.1|11422.1|11420.6|11418.6|14
1655295960000|2022-06-15 12:26:00|11421.1|11419.1|11419.6|11417.6|11423.6|11421.6|11419.5|11417.5|38
1655295970000|2022-06-15 12:26:10|11419|11417|11419.1|11417.1|11419.1|11417.1|11417.3|11415.3|15
1655295980000|2022-06-15 12:26:20|11418.6|11416.6|11419.5|11417.5|11420.2|11418.2|11417.3|11415.3|30
1655295990000|2022-06-15 12:26:30|11419.6|11417.6|11419.6|11417.6|11419.8|11417.8|11418.6|11416.6|45
1655296000000|2022-06-15 12:26:40|11419.5|11417.5|11419.5|11417.5|11420|11418|11418.7|11416.7|14
1655296010000|2022-06-15 12:26:50|11419.2|11417.2|11421.1|11419.1|11421.5|11419.5|11419.2|11417.2|10
1655296020000|2022-06-15 12:27:00|11421|11419|11422.3|11420.3|11422.3|11420.3|11420.8|11418.8|14
1655296030000|2022-06-15 12:27:10|11422.2|11420.2|11422.3|11420.3|11422.6|11420.6|11420.8|11418.8|17
1655296040000|2022-06-15 12:27:20|11422.2|11420.2|11417.6|11415.6|11422.2|11420.2|11417.6|11415.6|14
1655296050000|2022-06-15 12:27:30|11418.1|11416.1|11419.7|11417.7|11419.7|11417.7|11418|11416|19
1655296060000|2022-06-15 12:27:40|11419.5|11417.5|11420.1|11418.1|11420.5|11418.5|11418.8|11416.8|19
1655296070000|2022-06-15 12:27:50|11420|11418|11420.2|11418.2|11420.7|11418.7|11419.6|11417.6|9
1655296080000|2022-06-15 12:28:00|11420.5|11418.5|11411.8|11409.8|11420.8|11418.8|11411.8|11409.8|72
1655296090000|2022-06-15 12:28:10|11412.1|11410.1|11414.7|11412.7|11416|11414|11411.5|11409.5|59
1655296100000|2022-06-15 12:28:20|11414.8|11412.8|11415.3|11413.3|11415.5|11413.5|11414.2|11412.2|7
1655296110000|2022-06-15 12:28:30|11415.8|11413.8|11414.3|11412.3|11416.3|11414.3|11412|11410|30
1655296120000|2022-06-15 12:28:40|11414.2|11412.2|11416.7|11414.7|11416.7|11414.7|11414|11412|15
1655296130000|2022-06-15 12:28:50|11418.7|11416.7|11412.7|11410.7|11418.8|11416.8|11412.1|11410.1|71
1655296140000|2022-06-15 12:29:00|11412.6|11410.6|11409.6|11407.6|11412.8|11410.8|11409.6|11407.6|33
1655296150000|2022-06-15 12:29:10|11409.7|11407.7|11411.7|11409.7|11412.6|11410.6|11408.8|11406.8|125
1655296160000|2022-06-15 12:29:20|11412.3|11410.3|11413.3|11411.3|11415.6|11413.6|11412.3|11410.3|24
1655296170000|2022-06-15 12:29:30|11413.5|11411.5|11412.5|11410.5|11413.7|11411.7|11411.7|11409.7|19
1655296180000|2022-06-15 12:29:40|11413.1|11411.1|11414.8|11412.8|11414.8|11412.8|11412.8|11410.8|22
1655296190000|2022-06-15 12:29:50|11414.7|11412.7|11415|11413|11417.1|11415.1|11414.7|11412.7|36
1655296200000|2022-06-15 12:30:00|11414.8|11412.8|11416.7|11414.7|11416.7|11414.7|11412.7|11410.7|49
1655296210000|2022-06-15 12:30:10|11416.5|11414.5|11425.6|11423.6|11428.8|11426.8|11413|11411|232
1655296220000|2022-06-15 12:30:20|11425.7|11423.7|11423.2|11421.2|11428.8|11426.8|11420.8|11418.8|94
1655296230000|2022-06-15 12:30:30|11423.3|11421.3|11421.1|11419.1|11425.2|11423.2|11421.1|11419.1|74
1655296240000|2022-06-15 12:30:40|11420.3|11418.3|11411.2|11409.2|11421.7|11419.7|11410.5|11408.5|80
1655296250000|2022-06-15 12:30:50|11410.8|11408.8|11424|11422|11424.2|11422.2|11407.8|11405.8|210
1655296260000|2022-06-15 12:31:00|11424.1|11422.1|11440.2|11438.2|11440.8|11438.8|11424.1|11422.1|187
1655296270000|2022-06-15 12:31:10|11439.2|11437.2|11435.2|11433.2|11442|11440|11434.6|11432.6|230
1655296280000|2022-06-15 12:31:20|11435.8|11433.8|11436.5|11434.5|11438.8|11436.8|11433.8|11431.8|64
1655296290000|2022-06-15 12:31:30|11436.6|11434.6|11439.8|11437.8|11444.3|11442.3|11435.8|11433.8|181
1655296300000|2022-06-15 12:31:40|11440.8|11438.8|11435.8|11433.8|11440.8|11438.8|11435.6|11433.6|140
1655296310000|2022-06-15 12:31:50|11436|11434|11431.3|11429.3|11437.3|11435.3|11431.1|11429.1|101
1655296320000|2022-06-15 12:32:00|11431.2|11429.2|11419.3|11417.3|11431.5|11429.5|11419.1|11417.1|151
1655296330000|2022-06-15 12:32:10|11419.1|11417.1|11407.3|11405.3|11419.1|11417.1|11407.3|11405.3|365
1655296340000|2022-06-15 12:32:20|11407.1|11405.1|11405.2|11403.2|11407.8|11405.8|11404.7|11402.7|186
1655296350000|2022-06-15 12:32:30|11405.3|11403.3|11404.3|11402.3|11407.2|11405.2|11404.3|11402.3|152
1655296360000|2022-06-15 12:32:40|11404.5|11402.5|11411.8|11409.8|11412.2|11410.2|11402|11400|122
1655296370000|2022-06-15 12:32:50|11412.2|11410.2|11414.1|11412.1|11414.3|11412.3|11411|11409|78
1655296380000|2022-06-15 12:33:00|11414|11412|11413.1|11411.1|11417.3|11415.3|11410|11408|108
1655296390000|2022-06-15 12:33:10|11413|11411|11414.3|11412.3|11414.8|11412.8|11410.7|11408.7|38
1655296400000|2022-06-15 12:33:20|11414.7|11412.7|11420.2|11418.2|11421|11419|11414.7|11412.7|124
1655296410000|2022-06-15 12:33:30|11420.1|11418.1|11419.1|11417.1|11422.3|11420.3|11419|11417|48
1655296420000|2022-06-15 12:33:40|11419|11417|11420.8|11418.8|11421.8|11419.8|11418.8|11416.8|38
1655296430000|2022-06-15 12:33:50|11420|11418|11425.2|11423.2|11428.5|11426.5|11419.7|11417.7|80
1655296440000|2022-06-15 12:34:00|11425.3|11423.3|11421.8|11419.8|11426|11424|11420|11418|51
1655296450000|2022-06-15 12:34:10|11421.7|11419.7|11417.5|11415.5|11423.3|11421.3|11417.5|11415.5|55
1655296460000|2022-06-15 12:34:20|11417.3|11415.3|11416.5|11414.5|11419.2|11417.2|11415.6|11413.6|92
1655296470000|2022-06-15 12:34:30|11416.6|11414.6|11420.2|11418.2|11420.2|11418.2|11415|11413|135
1655296480000|2022-06-15 12:34:40|11420.3|11418.3|11429.7|11427.7|11429.7|11427.7|11420.3|11418.3|168
1655296490000|2022-06-15 12:34:50|11429.6|11427.6|11434|11432|11435.1|11433.1|11428.5|11426.5|117
1655296500000|2022-06-15 12:35:00|11434.1|11432.1|11428.1|11426.1|11434.6|11432.6|11428|11426|90
1655296510000|2022-06-15 12:35:10|11428|11426|11429.2|11427.2|11430.8|11428.8|11427.2|11425.2|46
1655296520000|2022-06-15 12:35:20|11429.1|11427.1|11429.3|11427.3|11429.3|11427.3|11425.6|11423.6|72
1655296530000|2022-06-15 12:35:30|11428.8|11426.8|11427.5|11425.5|11430.5|11428.5|11427|11425|36
1655296540000|2022-06-15 12:35:40|11427.1|11425.1|11427.8|11425.8|11430|11428|11424.2|11422.2|41
1655296550000|2022-06-15 12:35:50|11428|11426|11430.7|11428.7|11432.5|11430.5|11427.2|11425.2|61
1655296560000|2022-06-15 12:36:00|11431.3|11429.3|11436.8|11434.8|11436.8|11434.8|11431|11429|233
1655296570000|2022-06-15 12:36:10|11437|11435|11438.1|11436.1|11439.6|11437.6|11436.3|11434.3|96
1655296580000|2022-06-15 12:36:20|11438|11436|11434.8|11432.8|11438|11436|11434.2|11432.2|36
1655296590000|2022-06-15 12:36:30|11434.5|11432.5|11434.2|11432.2|11435.6|11433.6|11432.6|11430.6|27
1655296600000|2022-06-15 12:36:40|11434.3|11432.3|11433.3|11431.3|11435.1|11433.1|11432.1|11430.1|78
1655296610000|2022-06-15 12:36:50|11433.1|11431.1|11431.1|11429.1|11435|11433|11430.8|11428.8|33
1655296620000|2022-06-15 12:37:00|11431|11429|11432.3|11430.3|11434.7|11432.7|11430.3|11428.3|32
1655296630000|2022-06-15 12:37:10|11435|11433|11430.2|11428.2|11435|11433|11429.1|11427.1|38
1655296640000|2022-06-15 12:37:20|11429.7|11427.7|11430|11428|11430.2|11428.2|11428.8|11426.8|14
1655296650000|2022-06-15 12:37:30|11430.5|11428.5|11431.6|11429.6|11434|11432|11430.5|11428.5|46
1655296660000|2022-06-15 12:37:40|11431.5|11429.5|11436.6|11434.6|11436.6|11434.6|11430.5|11428.5|51
1655296670000|2022-06-15 12:37:50|11436.5|11434.5|11435.5|11433.5|11438.5|11436.5|11435.2|11433.2|58
1655296680000|2022-06-15 12:38:00|11435.6|11433.6|11433.1|11431.1|11436.3|11434.3|11432.2|11430.2|56
1655296690000|2022-06-15 12:38:10|11435.1|11433.1|11434.5|11432.5|11437.1|11435.1|11434.5|11432.5|34
1655296700000|2022-06-15 12:38:20|11434.3|11432.3|11433|11431|11434.6|11432.6|11432.7|11430.7|40
1655296710000|2022-06-15 12:38:30|11433.1|11431.1|11433.6|11431.6|11434.8|11432.8|11432.1|11430.1|34
1655296720000|2022-06-15 12:38:40|11433.7|11431.7|11432.2|11430.2|11436.5|11434.5|11432.2|11430.2|31
1655296730000|2022-06-15 12:38:50|11432.1|11430.1|11432.3|11430.3|11433.1|11431.1|11431.7|11429.7|23
1655296740000|2022-06-15 12:39:00|11432.5|11430.5|11430.7|11428.7|11432.8|11430.8|11430.5|11428.5|24
1655296750000|2022-06-15 12:39:10|11430.6|11428.6|11430.6|11428.6|11434.1|11432.1|11430.6|11428.6|70
1655296760000|2022-06-15 12:39:20|11430.5|11428.5|11432.3|11430.3|11434|11432|11428.5|11426.5|92
1655296770000|2022-06-15 12:39:30|11432|11430|11433|11431|11434.7|11432.7|11430.5|11428.5|37
1655296780000|2022-06-15 12:39:40|11432.8|11430.8|11430.7|11428.7|11433.3|11431.3|11430.7|11428.7|24
1655296790000|2022-06-15 12:39:50|11432|11430|11431.1|11429.1|11432|11430|11430.2|11428.2|67
1655296800000|2022-06-15 12:40:00|11431.2|11429.2|11430|11428|11432.6|11430.6|11427.5|11425.5|102
1655296810000|2022-06-15 12:40:10|11427.8|11425.8|11436.7|11434.7|11437.7|11435.7|11427.8|11425.8|161
1655296820000|2022-06-15 12:40:20|11436.6|11434.6|11434.2|11432.2|11437|11435|11433.7|11431.7|32
1655296830000|2022-06-15 12:40:30|11434.1|11432.1|11430.7|11428.7|11434.1|11432.1|11430.2|11428.2|38
1655296840000|2022-06-15 12:40:40|11430.6|11428.6|11430.1|11428.1|11430.6|11428.6|11429|11427|30
1655296850000|2022-06-15 12:40:50|11430.6|11428.6|11431|11429|11432.1|11430.1|11430.5|11428.5|46
1655296860000|2022-06-15 12:41:00|11430.8|11428.8|11430.2|11428.2|11434.8|11432.8|11430|11428|40
1655296870000|2022-06-15 12:41:10|11430.1|11428.1|11428.5|11426.5|11431.2|11429.2|11426.7|11424.7|50
1655296880000|2022-06-15 12:41:20|11428.6|11426.6|11423.3|11421.3|11430|11428|11423.3|11421.3|69
1655296890000|2022-06-15 12:41:30|11424|11422|11421.3|11419.3|11424.7|11422.7|11420.3|11418.3|71
1655296900000|2022-06-15 12:41:40|11421.2|11419.2|11421.6|11419.6|11422.5|11420.5|11419.3|11417.3|35
1655296910000|2022-06-15 12:41:50|11421.3|11419.3|11424|11422|11424.3|11422.3|11421.3|11419.3|46
1655296920000|2022-06-15 12:42:00|11424.1|11422.1|11430.8|11428.8|11431.1|11429.1|11423.5|11421.5|72
1655296930000|2022-06-15 12:42:10|11430.7|11428.7|11431.7|11429.7|11432.2|11430.2|11428.6|11426.6|48
1655296940000|2022-06-15 12:42:20|11432|11430|11429.1|11427.1|11432.3|11430.3|11428.2|11426.2|21
1655296950000|2022-06-15 12:42:30|11429|11427|11429.3|11427.3|11429.5|11427.5|11428.6|11426.6|8
1655296960000|2022-06-15 12:42:40|11430.1|11428.1|11429.5|11427.5|11434.3|11432.3|11429.3|11427.3|55
1655296970000|2022-06-15 12:42:50|11430|11428|11430|11428|11431.6|11429.6|11429.1|11427.1|18
1655296980000|2022-06-15 12:43:00|11429.5|11427.5|11430.6|11428.6|11430.7|11428.7|11429.5|11427.5|25
1655296990000|2022-06-15 12:43:10|11430.5|11428.5|11434.5|11432.5|11436.3|11434.3|11430.5|11428.5|59
1655297000000|2022-06-15 12:43:20|11433.8|11431.8|11436.5|11434.5|11437.3|11435.3|11433.8|11431.8|30
1655297010000|2022-06-15 12:43:30|11436.2|11434.2|11436.2|11434.2|11437.2|11435.2|11435|11433|24
1655297020000|2022-06-15 12:43:40|11436.7|11434.7|11436.5|11434.5|11437|11435|11434.6|11432.6|37
1655297030000|2022-06-15 12:43:50|11436.3|11434.3|11443.5|11441.5|11444.1|11442.1|11435.2|11433.2|193
1655297040000|2022-06-15 12:44:00|11443.3|11441.3|11441.5|11439.5|11444|11442|11439.5|11437.5|57
1655297050000|2022-06-15 12:44:10|11441.2|11439.2|11443|11441|11444|11442|11440.6|11438.6|41
1655297060000|2022-06-15 12:44:20|11442.8|11440.8|11441.6|11439.6|11444|11442|11440.6|11438.6|69
1655297070000|2022-06-15 12:44:30|11441.7|11439.7|11440.6|11438.6|11441.7|11439.7|11438.7|11436.7|62
1655297080000|2022-06-15 12:44:40|11440.2|11438.2|11441.5|11439.5|11441.7|11439.7|11438.8|11436.8|61
1655297090000|2022-06-15 12:44:50|11441.7|11439.7|11443.2|11441.2|11443.5|11441.5|11441.3|11439.3|22
1655297100000|2022-06-15 12:45:00|11443.3|11441.3|11442|11440|11446.1|11444.1|11440.3|11438.3|186
1655297110000|2022-06-15 12:45:10|11441.5|11439.5|11442.2|11440.2|11442.2|11440.2|11439.1|11437.1|43
1655297120000|2022-06-15 12:45:20|11442|11440|11449|11447|11449.1|11447.1|11440.7|11438.7|195
1655297130000|2022-06-15 12:45:30|11448.6|11446.6|11448.6|11446.6|11449|11447|11445.5|11443.5|90
1655297140000|2022-06-15 12:45:40|11448.8|11446.8|11446.5|11444.5|11448.8|11446.8|11444.7|11442.7|122
1655297150000|2022-06-15 12:45:50|11446.6|11444.6|11448.2|11446.2|11449.2|11447.2|11445.6|11443.6|60
1655297160000|2022-06-15 12:46:00|11448.3|11446.3|11449.6|11447.6|11451.8|11449.8|11446|11444|152
1655297170000|2022-06-15 12:46:10|11449.7|11447.7|11449.6|11447.6|11451.3|11449.3|11449.6|11447.6|98
1655297180000|2022-06-15 12:46:20|11449.5|11447.5|11449.3|11447.3|11450.6|11448.6|11448|11446|106
1655297190000|2022-06-15 12:46:30|11449|11447|11446.8|11444.8|11449.2|11447.2|11445.7|11443.7|85
1655297200000|2022-06-15 12:46:40|11446.7|11444.7|11445.3|11443.3|11447.1|11445.1|11444.7|11442.7|29
1655297210000|2022-06-15 12:46:50|11445.2|11443.2|11446.8|11444.8|11447.1|11445.1|11444.7|11442.7|70
1655297220000|2022-06-15 12:47:00|11447|11445|11448.3|11446.3|11448.3|11446.3|11447|11445|88
1655297230000|2022-06-15 12:47:10|11448.2|11446.2|11445.8|11443.8|11449.7|11447.7|11445.8|11443.8|51
1655297240000|2022-06-15 12:47:20|11446.1|11444.1|11444.3|11442.3|11446.3|11444.3|11444.2|11442.2|26
1655297250000|2022-06-15 12:47:30|11444.5|11442.5|11443.3|11441.3|11445.5|11443.5|11443.3|11441.3|51
1655297260000|2022-06-15 12:47:40|11443.5|11441.5|11445.7|11443.7|11447.1|11445.1|11443.5|11441.5|40
1655297270000|2022-06-15 12:47:50|11446.2|11444.2|11450.5|11448.5|11450.5|11448.5|11445.5|11443.5|170
1655297280000|2022-06-15 12:48:00|11450.6|11448.6|11449.2|11447.2|11451.6|11449.6|11447.3|11445.3|74
1655297290000|2022-06-15 12:48:10|11449.3|11447.3|11450.7|11448.7|11450.8|11448.8|11449.3|11447.3|18
1655297300000|2022-06-15 12:48:20|11452|11450|11450.1|11448.1|11453.1|11451.1|11449.2|11447.2|73
1655297310000|2022-06-15 12:48:30|11450|11448|11449.1|11447.1|11451|11449|11448.8|11446.8|26
1655297320000|2022-06-15 12:48:40|11449|11447|11446.5|11444.5|11449.6|11447.6|11446.3|11444.3|70
1655297330000|2022-06-15 12:48:50|11447|11445|11443|11441|11447.1|11445.1|11442.7|11440.7|134
1655297340000|2022-06-15 12:49:00|11442.8|11440.8|11445.1|11443.1|11445.6|11443.6|11442.5|11440.5|86
1655297350000|2022-06-15 12:49:10|11445|11443|11446.7|11444.7|11447|11445|11440.8|11438.8|156
1655297360000|2022-06-15 12:49:20|11446.8|11444.8|11455.1|11453.1|11456|11454|11445.8|11443.8|402
1655297370000|2022-06-15 12:49:30|11455.2|11453.2|11466.6|11464.6|11466.6|11464.6|11455.2|11453.2|462
1655297380000|2022-06-15 12:49:40|11467.1|11465.1|11474.2|11472.2|11475.8|11473.8|11467.1|11465.1|575
1655297390000|2022-06-15 12:49:50|11474.7|11472.7|11472|11470|11475.8|11473.8|11472|11470|153
1655297400000|2022-06-15 12:50:00|11472.2|11470.2|11469.8|11467.8|11472.5|11470.5|11469.1|11467.1|180
1655297410000|2022-06-15 12:50:10|11470|11468|11477.3|11475.3|11479.6|11477.6|11470|11468|486
1655297420000|2022-06-15 12:50:20|11477.5|11475.5|11477.7|11475.7|11478.8|11476.8|11474.7|11472.7|136
1655297430000|2022-06-15 12:50:30|11477.6|11475.6|11480.8|11478.8|11482.1|11480.1|11476.8|11474.8|207
1655297440000|2022-06-15 12:50:40|11481|11479|11480.2|11478.2|11481.7|11479.7|11475.8|11473.8|370
1655297450000|2022-06-15 12:50:50|11480|11478|11478.3|11476.3|11480.2|11478.2|11477.6|11475.6|185
1655297460000|2022-06-15 12:51:00|11478.2|11476.2|11482.5|11480.5|11484.3|11482.3|11478|11476|192
1655297470000|2022-06-15 12:51:10|11482.1|11480.1|11477|11475|11482.1|11480.1|11477|11475|121
1655297480000|2022-06-15 12:51:20|11476.8|11474.8|11470|11468|11477.1|11475.1|11470|11468|159
1655297490000|2022-06-15 12:51:30|11469.6|11467.6|11468.2|11466.2|11471.6|11469.6|11468.2|11466.2|151
1655297500000|2022-06-15 12:51:40|11468.3|11466.3|11469.3|11467.3|11470.1|11468.1|11466.2|11464.2|145
1655297510000|2022-06-15 12:51:50|11469.6|11467.6|11468.6|11466.6|11470|11468|11467.8|11465.8|53
1655297520000|2022-06-15 12:52:00|11467.7|11465.7|11470.6|11468.6|11471.1|11469.1|11467.7|11465.7|101
1655297530000|2022-06-15 12:52:10|11470.7|11468.7|11472.3|11470.3|11473.3|11471.3|11470.7|11468.7|47
1655297540000|2022-06-15 12:52:20|11472.2|11470.2|11470.6|11468.6|11472.7|11470.7|11470.5|11468.5|45
1655297550000|2022-06-15 12:52:30|11469.3|11467.3|11466.5|11464.5|11470.7|11468.7|11465.5|11463.5|109
1655297560000|2022-06-15 12:52:40|11466.6|11464.6|11466.7|11464.7|11468.6|11466.6|11464.6|11462.6|101
1655297570000|2022-06-15 12:52:50|11466.2|11464.2|11470.7|11468.7|11471.6|11469.6|11466|11464|74
1655297580000|2022-06-15 12:53:00|11470.6|11468.6|11469.6|11467.6|11471.1|11469.1|11468.6|11466.6|40
1655297590000|2022-06-15 12:53:10|11469.7|11467.7|11471|11469|11471.3|11469.3|11469.3|11467.3|46
1655297600000|2022-06-15 12:53:20|11470.8|11468.8|11474.3|11472.3|11474.5|11472.5|11470.8|11468.8|89
1655297610000|2022-06-15 12:53:30|11474.1|11472.1|11472.6|11470.6|11474.5|11472.5|11471.8|11469.8|46
1655297620000|2022-06-15 12:53:40|11472.1|11470.1|11474.3|11472.3|11474.3|11472.3|11471.6|11469.6|68
1655297630000|2022-06-15 12:53:50|11474.5|11472.5|11474.6|11472.6|11475.3|11473.3|11473.7|11471.7|54
1655297640000|2022-06-15 12:54:00|11474.5|11472.5|11475.6|11473.6|11477.8|11475.8|11474.5|11472.5|93
1655297650000|2022-06-15 12:54:10|11474.7|11472.7|11476.3|11474.3|11476.6|11474.6|11473.8|11471.8|71
1655297660000|2022-06-15 12:54:20|11476.2|11474.2|11468.3|11466.3|11476.6|11474.6|11467.3|11465.3|98
1655297670000|2022-06-15 12:54:30|11468.7|11466.7|11466.6|11464.6|11470.1|11468.1|11465.8|11463.8|64
1655297680000|2022-06-15 12:54:40|11466.7|11464.7|11466.3|11464.3|11468.1|11466.1|11465.6|11463.6|62
1655297690000|2022-06-15 12:54:50|11466.5|11464.5|11463.8|11461.8|11466.6|11464.6|11463.5|11461.5|42
1655297700000|2022-06-15 12:55:00|11463.7|11461.7|11462.5|11460.5|11463.7|11461.7|11460.5|11458.5|120
1655297710000|2022-06-15 12:55:10|11462.6|11460.6|11463.8|11461.8|11465.8|11463.8|11462.6|11460.6|100
1655297720000|2022-06-15 12:55:20|11464|11462|11463.1|11461.1|11464.2|11462.2|11463|11461|27
1655297730000|2022-06-15 12:55:30|11463.2|11461.2|11463.2|11461.2|11465.1|11463.1|11462.3|11460.3|43
1655297740000|2022-06-15 12:55:40|11463|11461|11462.2|11460.2|11465.8|11463.8|11461.6|11459.6|47
1655297750000|2022-06-15 12:55:50|11462.3|11460.3|11457.6|11455.6|11462.7|11460.7|11457.5|11455.5|97
1655297760000|2022-06-15 12:56:00|11457.5|11455.5|11456.3|11454.3|11457.5|11455.5|11452.3|11450.3|234
1655297770000|2022-06-15 12:56:10|11456.5|11454.5|11456.3|11454.3|11456.5|11454.5|11453.7|11451.7|73
1655297780000|2022-06-15 12:56:20|11456.2|11454.2|11456.8|11454.8|11458.2|11456.2|11455.5|11453.5|51
1655297790000|2022-06-15 12:56:30|11456.6|11454.6|11456.8|11454.8|11458.3|11456.3|11455.7|11453.7|37
1655297800000|2022-06-15 12:56:40|11456.7|11454.7|11462.1|11460.1|11462.3|11460.3|11456.3|11454.3|203
1655297810000|2022-06-15 12:56:50|11462|11460|11464.1|11462.1|11466.1|11464.1|11461.1|11459.1|84
1655297820000|2022-06-15 12:57:00|11464|11462|11463.8|11461.8|11465|11463|11462|11460|87
1655297830000|2022-06-15 12:57:10|11463.7|11461.7|11468.1|11466.1|11468.6|11466.6|11463.6|11461.6|103
1655297840000|2022-06-15 12:57:20|11468|11466|11463.1|11461.1|11468.8|11466.8|11462|11460|190
1655297850000|2022-06-15 12:57:30|11463.2|11461.2|11463.2|11461.2|11463.5|11461.5|11460.3|11458.3|60
1655297860000|2022-06-15 12:57:40|11463.8|11461.8|11459.5|11457.5|11463.8|11461.8|11458.1|11456.1|126
1655297870000|2022-06-15 12:57:50|11459.6|11457.6|11460.2|11458.2|11461.1|11459.1|11458.1|11456.1|85
1655297880000|2022-06-15 12:58:00|11460.1|11458.1|11460.1|11458.1|11461.1|11459.1|11459.2|11457.2|30
1655297890000|2022-06-15 12:58:10|11460.2|11458.2|11464.3|11462.3|11464.8|11462.8|11459.7|11457.7|51
1655297900000|2022-06-15 12:58:20|11464.6|11462.6|11466.8|11464.8|11467|11465|11461.6|11459.6|101
1655297910000|2022-06-15 12:58:30|11466.7|11464.7|11465.6|11463.6|11467.2|11465.2|11465.6|11463.6|43
1655297920000|2022-06-15 12:58:40|11465.7|11463.7|11467.1|11465.1|11467.1|11465.1|11464.8|11462.8|88
1655297930000|2022-06-15 12:58:50|11466.6|11464.6|11465.3|11463.3|11466.6|11464.6|11463.8|11461.8|42
1655297940000|2022-06-15 12:59:00|11465.2|11463.2|11465.3|11463.3|11465.8|11463.8|11463.5|11461.5|32
1655297950000|2022-06-15 12:59:10|11465.5|11463.5|11464.5|11462.5|11465.6|11463.6|11463.6|11461.6|17
1655297960000|2022-06-15 12:59:20|11464.6|11462.6|11462.1|11460.1|11464.7|11462.7|11462|11460|36
1655297970000|2022-06-15 12:59:30|11462|11460|11462.5|11460.5|11464.3|11462.3|11461.1|11459.1|21
1655297980000|2022-06-15 12:59:40|11462.2|11460.2|11463.6|11461.6|11465|11463|11461.6|11459.6|36
1655297990000|2022-06-15 12:59:50|11463.8|11461.8|11462.7|11460.7|11464.1|11462.1|11461.2|11459.2|42
1655298000000|2022-06-15 13:00:00|11462.6|11460.6|11470.1|11468.1|11470.1|11468.1|11462.5|11460.5|242
1655298010000|2022-06-15 13:00:10|11469.7|11467.7|11469.3|11467.3|11471.3|11469.3|11468.6|11466.6|77
1655298020000|2022-06-15 13:00:20|11469|11467|11469.3|11467.3|11470.3|11468.3|11468.3|11466.3|131
1655298030000|2022-06-15 13:00:30|11469.2|11467.2|11473.3|11471.3|11473.6|11471.6|11468.3|11466.3|241
1655298040000|2022-06-15 13:00:40|11473|11471|11471.7|11469.7|11478|11476|11471.7|11469.7|291
1655298050000|2022-06-15 13:00:50|11471.6|11469.6|11466.7|11464.7|11471.6|11469.6|11466.3|11464.3|73
1655298060000|2022-06-15 13:01:00|11466.1|11464.1|11460.8|11458.8|11466.2|11464.2|11460.8|11458.8|95
1655298070000|2022-06-15 13:01:10|11460.7|11458.7|11455.8|11453.8|11460.7|11458.7|11454.1|11452.1|210
1655298080000|2022-06-15 13:01:20|11455.6|11453.6|11453.6|11451.6|11458.1|11456.1|11452.5|11450.5|141
1655298090000|2022-06-15 13:01:30|11453.5|11451.5|11455.3|11453.3|11458.2|11456.2|11453.1|11451.1|83
1655298100000|2022-06-15 13:01:40|11454.8|11452.8|11454|11452|11455.6|11453.6|11453.3|11451.3|52
1655298110000|2022-06-15 13:01:50|11454.1|11452.1|11453.5|11451.5|11455.3|11453.3|11453.3|11451.3|35
1655298120000|2022-06-15 13:02:00|11453.6|11451.6|11454.1|11452.1|11454.2|11452.2|11452.8|11450.8|27
1655298130000|2022-06-15 13:02:10|11454.5|11452.5|11457.1|11455.1|11457.1|11455.1|11454.3|11452.3|39
1655298140000|2022-06-15 13:02:20|11457.2|11455.2|11455.6|11453.6|11457.8|11455.8|11454.8|11452.8|41
1655298150000|2022-06-15 13:02:30|11455.7|11453.7|11454.8|11452.8|11456.1|11454.1|11453|11451|51
1655298160000|2022-06-15 13:02:40|11454.6|11452.6|11455.6|11453.6|11456.6|11454.6|11454.5|11452.5|11
1655298170000|2022-06-15 13:02:50|11455.5|11453.5|11455.1|11453.1|11455.5|11453.5|11454.3|11452.3|26
1655298180000|2022-06-15 13:03:00|11453.8|11451.8|11453.1|11451.1|11455|11453|11452.8|11450.8|58
1655298190000|2022-06-15 13:03:10|11453.2|11451.2|11455.1|11453.1|11457.5|11455.5|11453.2|11451.2|88
1655298200000|2022-06-15 13:03:20|11455|11453|11455.3|11453.3|11455.7|11453.7|11454.8|11452.8|12
1655298210000|2022-06-15 13:03:30|11455.5|11453.5|11453.3|11451.3|11455.7|11453.7|11453|11451|22
1655298220000|2022-06-15 13:03:40|11453.5|11451.5|11454.1|11452.1|11454.8|11452.8|11453.5|11451.5|23
1655298230000|2022-06-15 13:03:50|11454.2|11452.2|11452.8|11450.8|11454.6|11452.6|11452.6|11450.6|47
1655298240000|2022-06-15 13:04:00|11453|11451|11452.7|11450.7|11454.6|11452.6|11452.6|11450.6|50
1655298250000|2022-06-15 13:04:10|11452.8|11450.8|11452.8|11450.8|11453.5|11451.5|11451.8|11449.8|29
1655298260000|2022-06-15 13:04:20|11452.7|11450.7|11451.1|11449.1|11453.2|11451.2|11450.8|11448.8|42
1655298270000|2022-06-15 13:04:30|11451|11449|11449.3|11447.3|11452.6|11450.6|11448.2|11446.2|117
1655298280000|2022-06-15 13:04:40|11448.8|11446.8|11447.1|11445.1|11448.8|11446.8|11446.7|11444.7|97
1655298290000|2022-06-15 13:04:50|11447|11445|11451.8|11449.8|11452.1|11450.1|11446.8|11444.8|64
1655298300000|2022-06-15 13:05:00|11451.7|11449.7|11448|11446|11452.8|11450.8|11447.7|11445.7|33
1655298310000|2022-06-15 13:05:10|11447.8|11445.8|11449.6|11447.6|11451.6|11449.6|11447.8|11445.8|39
1655298320000|2022-06-15 13:05:20|11449.7|11447.7|11450.7|11448.7|11451.2|11449.2|11448.8|11446.8|71
1655298330000|2022-06-15 13:05:30|11450.8|11448.8|11453.6|11451.6|11454.1|11452.1|11450.8|11448.8|34
1655298340000|2022-06-15 13:05:40|11453.7|11451.7|11451.7|11449.7|11453.7|11451.7|11450.7|11448.7|31
1655298350000|2022-06-15 13:05:50|11451.6|11449.6|11451.7|11449.7|11452.6|11450.6|11451|11449|9
1655298360000|2022-06-15 13:06:00|11452.3|11450.3|11454.1|11452.1|11456.6|11454.6|11452.2|11450.2|68
1655298370000|2022-06-15 13:06:10|11454.3|11452.3|11453.8|11451.8|11454.3|11452.3|11451.6|11449.6|25
1655298380000|2022-06-15 13:06:20|11454|11452|11454.6|11452.6|11455|11453|11453.1|11451.1|6
1655298390000|2022-06-15 13:06:30|11454.8|11452.8|11454.6|11452.6|11456.6|11454.6|11453.6|11451.6|32
1655298400000|2022-06-15 13:06:40|11454.7|11452.7|11451.6|11449.6|11455.3|11453.3|11451.3|11449.3|27
1655298410000|2022-06-15 13:06:50|11451.8|11449.8|11448.6|11446.6|11452.3|11450.3|11448.6|11446.6|30
1655298420000|2022-06-15 13:07:00|11449.2|11447.2|11452|11450|11452.2|11450.2|11449.2|11447.2|26
1655298430000|2022-06-15 13:07:10|11451.8|11449.8|11451.6|11449.6|11452.3|11450.3|11451.2|11449.2|17
1655298440000|2022-06-15 13:07:20|11451.5|11449.5|11453.1|11451.1|11455|11453|11450.8|11448.8|77
1655298450000|2022-06-15 13:07:30|11453.2|11451.2|11451.7|11449.7|11454|11452|11451.7|11449.7|36
1655298460000|2022-06-15 13:07:40|11451.6|11449.6|11451.3|11449.3|11453.3|11451.3|11449.7|11447.7|31
1655298470000|2022-06-15 13:07:50|11451.6|11449.6|11453.2|11451.2|11454|11452|11451.6|11449.6|73
1655298480000|2022-06-15 13:08:00|11452.8|11450.8|11452.2|11450.2|11454.1|11452.1|11451.8|11449.8|48
1655298490000|2022-06-15 13:08:10|11452.1|11450.1|11452.6|11450.6|11453.6|11451.6|11452.1|11450.1|23
1655298500000|2022-06-15 13:08:20|11452.1|11450.1|11450.1|11448.1|11454.6|11452.6|11449.8|11447.8|49
1655298510000|2022-06-15 13:08:30|11450.3|11448.3|11450.1|11448.1|11450.6|11448.6|11449.2|11447.2|20
1655298520000|2022-06-15 13:08:40|11450|11448|11449.6|11447.6|11450.3|11448.3|11449.6|11447.6|12
1655298530000|2022-06-15 13:08:50|11449.7|11447.7|11449.3|11447.3|11451.3|11449.3|11449.3|11447.3|33
1655298540000|2022-06-15 13:09:00|11449.2|11447.2|11451.7|11449.7|11452.6|11450.6|11449.1|11447.1|28
1655298550000|2022-06-15 13:09:10|11451.6|11449.6|11454.3|11452.3|11455.1|11453.1|11451.3|11449.3|49
1655298560000|2022-06-15 13:09:20|11454.5|11452.5|11448.3|11446.3|11454.6|11452.6|11448.1|11446.1|240
1655298570000|2022-06-15 13:09:30|11448.5|11446.5|11445.1|11443.1|11449.2|11447.2|11444.7|11442.7|142
1655298580000|2022-06-15 13:09:40|11446.1|11444.1|11448.5|11446.5|11449.3|11447.3|11446.1|11444.1|71
1655298590000|2022-06-15 13:09:50|11448.6|11446.6|11446.3|11444.3|11448.6|11446.6|11445.2|11443.2|79
1655298600000|2022-06-15 13:10:00|11446.2|11444.2|11447.6|11445.6|11448|11446|11444.7|11442.7|57
1655298610000|2022-06-15 13:10:10|11447.7|11445.7|11450.6|11448.6|11450.7|11448.7|11445.6|11443.6|66
1655298620000|2022-06-15 13:10:20|11450|11448|11451.6|11449.6|11451.8|11449.8|11449.1|11447.1|55
1655298630000|2022-06-15 13:10:30|11451.5|11449.5|11450|11448|11451.7|11449.7|11450|11448|42
1655298640000|2022-06-15 13:10:40|11449.5|11447.5|11449.7|11447.7|11451.5|11449.5|11448.8|11446.8|82
1655298650000|2022-06-15 13:10:50|11449.6|11447.6|11452|11450|11452.3|11450.3|11449.6|11447.6|12
1655298660000|2022-06-15 13:11:00|11451.8|11449.8|11453|11451|11453|11451|11451.2|11449.2|33
1655298670000|2022-06-15 13:11:10|11454|11452|11456.8|11454.8|11457.5|11455.5|11452.3|11450.3|86
1655298680000|2022-06-15 13:11:20|11457|11455|11454.7|11452.7|11457|11455|11454.5|11452.5|60
1655298690000|2022-06-15 13:11:30|11454.8|11452.8|11459.7|11457.7|11459.7|11457.7|11454.7|11452.7|90
1655298700000|2022-06-15 13:11:40|11459|11457|11460.2|11458.2|11462.3|11460.3|11458.5|11456.5|51
1655298710000|2022-06-15 13:11:50|11460|11458|11456.2|11454.2|11460.2|11458.2|11455.7|11453.7|30
1655298720000|2022-06-15 13:12:00|11456.7|11454.7|11458.3|11456.3|11458.3|11456.3|11456.3|11454.3|28
1655298730000|2022-06-15 13:12:10|11458.6|11456.6|11460.6|11458.6|11462|11460|11458.5|11456.5|49
1655298740000|2022-06-15 13:12:20|11460.5|11458.5|11459.3|11457.3|11460.7|11458.7|11459|11457|27
1655298750000|2022-06-15 13:12:30|11459.5|11457.5|11457.5|11455.5|11459.5|11457.5|11457.5|11455.5|25
1655298760000|2022-06-15 13:12:40|11457.6|11455.6|11438.3|11436.3|11458.3|11456.3|11432.1|11430.1|769
1655298770000|2022-06-15 13:12:50|11438.8|11436.8|11452.7|11450.7|11459.7|11457.7|11438.8|11436.8|631
1655298780000|2022-06-15 13:13:00|11452.6|11450.6|11449.1|11447.1|11453|11451|11448.5|11446.5|99
1655298790000|2022-06-15 13:13:10|11450.2|11448.2|11448.8|11446.8|11451|11449|11448.8|11446.8|24
1655298800000|2022-06-15 13:13:20|11449|11447|11450.7|11448.7|11452.6|11450.6|11449|11447|57
1655298810000|2022-06-15 13:13:30|11450.2|11448.2|11447.3|11445.3|11450.3|11448.3|11447|11445|85
1655298820000|2022-06-15 13:13:40|11447.7|11445.7|11449.2|11447.2|11451|11449|11447|11445|24
1655298830000|2022-06-15 13:13:50|11449.3|11447.3|11449|11447|11449.8|11447.8|11448.2|11446.2|14
1655298840000|2022-06-15 13:14:00|11448.8|11446.8|11451.3|11449.3|11452|11450|11447.1|11445.1|50
1655298850000|2022-06-15 13:14:10|11451.2|11449.2|11453.8|11451.8|11454.1|11452.1|11450.2|11448.2|53
1655298860000|2022-06-15 13:14:20|11453.7|11451.7|11455.5|11453.5|11455.7|11453.7|11453.1|11451.1|40
1655298870000|2022-06-15 13:14:30|11455.3|11453.3|11456.1|11454.1|11457.5|11455.5|11455.2|11453.2|45
1655298880000|2022-06-15 13:14:40|11456|11454|11453.7|11451.7|11456|11454|11452.8|11450.8|31
1655298890000|2022-06-15 13:14:50|11453.6|11451.6|11453.6|11451.6|11454.1|11452.1|11453|11451|20
1655298900000|2022-06-15 13:15:00|11453|11451|11454.2|11452.2|11454.8|11452.8|11451.5|11449.5|35
1655298910000|2022-06-15 13:15:10|11454.3|11452.3|11452.3|11450.3|11455.5|11453.5|11452|11450|29
1655298920000|2022-06-15 13:15:20|11452.5|11450.5|11457.1|11455.1|11457.2|11455.2|11452.3|11450.3|49
1655298930000|2022-06-15 13:15:30|11457.2|11455.2|11448|11446|11457.3|11455.3|11447.3|11445.3|120
1655298940000|2022-06-15 13:15:40|11448.1|11446.1|11447.2|11445.2|11448.2|11446.2|11446.2|11444.2|50
1655298950000|2022-06-15 13:15:50|11447.3|11445.3|11448.7|11446.7|11450.3|11448.3|11447.2|11445.2|40
1655298960000|2022-06-15 13:16:00|11449|11447|11446.7|11444.7|11450.1|11448.1|11446.6|11444.6|33
1655298970000|2022-06-15 13:16:10|11446.6|11444.6|11445|11443|11446.7|11444.7|11444.6|11442.6|45
1655298980000|2022-06-15 13:16:20|11444.7|11442.7|11442.3|11440.3|11445.1|11443.1|11442|11440|44
1655298990000|2022-06-15 13:16:30|11442.5|11440.5|11443.3|11441.3|11444.2|11442.2|11442.3|11440.3|23
1655299000000|2022-06-15 13:16:40|11443.1|11441.1|11442|11440|11443.5|11441.5|11441.6|11439.6|35
1655299010000|2022-06-15 13:16:50|11442.1|11440.1|11443.7|11441.7|11444.2|11442.2|11441.5|11439.5|62
1655299020000|2022-06-15 13:17:00|11443.8|11441.8|11447.7|11445.7|11448.5|11446.5|11443.6|11441.6|50
1655299030000|2022-06-15 13:17:10|11447.6|11445.6|11448.7|11446.7|11449.3|11447.3|11447.1|11445.1|31
1655299040000|2022-06-15 13:17:20|11448.6|11446.6|11448.3|11446.3|11448.6|11446.6|11447.2|11445.2|21
1655299050000|2022-06-15 13:17:30|11448.2|11446.2|11445.3|11443.3|11449.7|11447.7|11445.2|11443.2|48
1655299060000|2022-06-15 13:17:40|11445.5|11443.5|11442.3|11440.3|11446.3|11444.3|11442.3|11440.3|22
1655299070000|2022-06-15 13:17:50|11442.5|11440.5|11445.3|11443.3|11445.3|11443.3|11442.5|11440.5|57
1655299080000|2022-06-15 13:18:00|11446.1|11444.1|11448.5|11446.5|11448.6|11446.6|11444.1|11442.1|43
1655299090000|2022-06-15 13:18:10|11448.8|11446.8|11451.3|11449.3|11452|11450|11448.8|11446.8|49
1655299100000|2022-06-15 13:18:20|11450.3|11448.3|11450|11448|11450.7|11448.7|11448.1|11446.1|18
1655299110000|2022-06-15 13:18:30|11450.1|11448.1|11450.1|11448.1|11452.2|11450.2|11449.3|11447.3|27
1655299120000|2022-06-15 13:18:40|11450|11448|11451.2|11449.2|11452.3|11450.3|11449|11447|29
1655299130000|2022-06-15 13:18:50|11451.6|11449.6|11450.5|11448.5|11452.1|11450.1|11449.8|11447.8|53
1655299140000|2022-06-15 13:19:00|11450.6|11448.6|11452.1|11450.1|11453.3|11451.3|11449.6|11447.6|112
1655299150000|2022-06-15 13:19:10|11452|11450|11458.3|11456.3|11458.3|11456.3|11452|11450|104
1655299160000|2022-06-15 13:19:20|11458.7|11456.7|11459.6|11457.6|11460.8|11458.8|11458.3|11456.3|93
1655299170000|2022-06-15 13:19:30|11459.5|11457.5|11458.5|11456.5|11459.6|11457.6|11457.8|11455.8|39
1655299180000|2022-06-15 13:19:40|11458.3|11456.3|11458.8|11456.8|11459.2|11457.2|11457.8|11455.8|17
1655299190000|2022-06-15 13:19:50|11458.7|11456.7|11461.3|11459.3|11461.5|11459.5|11458.7|11456.7|62
1655299200000|2022-06-15 13:20:00|11461.1|11459.1|11461.1|11459.1|11461.2|11459.2|11459.1|11457.1|27
1655299210000|2022-06-15 13:20:10|11461.2|11459.2|11459.1|11457.1|11461.8|11459.8|11459.1|11457.1|43
1655299220000|2022-06-15 13:20:20|11459.2|11457.2|11460.7|11458.7|11461.5|11459.5|11458.1|11456.1|108
1655299230000|2022-06-15 13:20:30|11460.8|11458.8|11461.2|11459.2|11461.6|11459.6|11460|11458|67
1655299240000|2022-06-15 13:20:40|11461.3|11459.3|11463.6|11461.6|11466.6|11464.6|11460.7|11458.7|150
1655299250000|2022-06-15 13:20:50|11463.7|11461.7|11462.3|11460.3|11464.3|11462.3|11461.2|11459.2|115
1655299260000|2022-06-15 13:21:00|11462.5|11460.5|11463|11461|11463.5|11461.5|11462.1|11460.1|17
1655299270000|2022-06-15 13:21:10|11463.1|11461.1|11462.6|11460.6|11463.7|11461.7|11461.3|11459.3|31
1655299280000|2022-06-15 13:21:20|11462.7|11460.7|11461.2|11459.2|11463.3|11461.3|11461.2|11459.2|29
1655299290000|2022-06-15 13:21:30|11461.3|11459.3|11459.6|11457.6|11461.3|11459.3|11459.3|11457.3|34
1655299300000|2022-06-15 13:21:40|11460|11458|11461|11459|11461.6|11459.6|11460|11458|34
1655299310000|2022-06-15 13:21:50|11461.5|11459.5|11461.5|11459.5|11462.7|11460.7|11460.5|11458.5|76
1655299320000|2022-06-15 13:22:00|11459.6|11457.6|11459.5|11457.5|11460.5|11458.5|11459|11457|38
1655299330000|2022-06-15 13:22:10|11460|11458|11459.5|11457.5|11460.6|11458.6|11459.3|11457.3|33
1655299340000|2022-06-15 13:22:20|11459.6|11457.6|11461.6|11459.6|11461.7|11459.7|11458.5|11456.5|22
1655299350000|2022-06-15 13:22:30|11461.8|11459.8|11457|11455|11461.8|11459.8|11456.8|11454.8|41
1655299360000|2022-06-15 13:22:40|11456.8|11454.8|11457.5|11455.5|11458.7|11456.7|11454.7|11452.7|64
1655299370000|2022-06-15 13:22:50|11457.3|11455.3|11457.1|11455.1|11459.1|11457.1|11456.8|11454.8|42
1655299380000|2022-06-15 13:23:00|11457.2|11455.2|11458.7|11456.7|11459.5|11457.5|11457|11455|25
1655299390000|2022-06-15 13:23:10|11459|11457|11456.2|11454.2|11459.7|11457.7|11455.5|11453.5|24
1655299400000|2022-06-15 13:23:20|11456.3|11454.3|11457.2|11455.2|11459.5|11457.5|11456.3|11454.3|37
1655299410000|2022-06-15 13:23:30|11457.1|11455.1|11457.7|11455.7|11457.8|11455.8|11456|11454|46
1655299420000|2022-06-15 13:23:40|11457.8|11455.8|11459.5|11457.5|11459.6|11457.6|11457.8|11455.8|31
1655299430000|2022-06-15 13:23:50|11459.7|11457.7|11460.7|11458.7|11461.1|11459.1|11459|11457|45
1655299440000|2022-06-15 13:24:00|11460.6|11458.6|11459.7|11457.7|11461.5|11459.5|11459.7|11457.7|23
1655299450000|2022-06-15 13:24:10|11460|11458|11459.2|11457.2|11460|11458|11458|11456|79
1655299460000|2022-06-15 13:24:20|11459.5|11457.5|11459.2|11457.2|11460.8|11458.8|11458.1|11456.1|45
1655299470000|2022-06-15 13:24:30|11459.1|11457.1|11459.8|11457.8|11459.8|11457.8|11459|11457|73
1655299480000|2022-06-15 13:24:40|11460|11458|11453.7|11451.7|11460|11458|11453.7|11451.7|103
1655299490000|2022-06-15 13:24:50|11453.8|11451.8|11454.8|11452.8|11455.1|11453.1|11451.7|11449.7|130
1655299500000|2022-06-15 13:25:00|11455|11453|11457.7|11455.7|11458.1|11456.1|11455|11453|85
1655299510000|2022-06-15 13:25:10|11457.6|11455.6|11454.7|11452.7|11457.6|11455.6|11453.6|11451.6|86
1655299520000|2022-06-15 13:25:20|11452.5|11450.5|11451.1|11449.1|11453.5|11451.5|11450.2|11448.2|76
1655299530000|2022-06-15 13:25:30|11451|11449|11452.5|11450.5|11453.3|11451.3|11448.6|11446.6|139
1655299540000|2022-06-15 13:25:40|11451.6|11449.6|11451.7|11449.7|11452.1|11450.1|11450.7|11448.7|16
1655299550000|2022-06-15 13:25:50|11452|11450|11454.6|11452.6|11455.6|11453.6|11452|11450|40
1655299560000|2022-06-15 13:26:00|11454.7|11452.7|11451.7|11449.7|11455.2|11453.2|11450.8|11448.8|36
1655299570000|2022-06-15 13:26:10|11451.8|11449.8|11453.5|11451.5|11454|11452|11451.6|11449.6|49
1655299580000|2022-06-15 13:26:20|11453.2|11451.2|11453.5|11451.5|11454.1|11452.1|11453.2|11451.2|29
1655299590000|2022-06-15 13:26:30|11453.3|11451.3|11451.8|11449.8|11453.6|11451.6|11451.8|11449.8|15
1655299600000|2022-06-15 13:26:40|11452.1|11450.1|11451.1|11449.1|11453.1|11451.1|11451|11449|36
1655299610000|2022-06-15 13:26:50|11450.1|11448.1|11452.1|11450.1|11452.1|11450.1|11449.8|11447.8|47
1655299620000|2022-06-15 13:27:00|11452|11450|11450.5|11448.5|11452|11450|11449.7|11447.7|22
1655299630000|2022-06-15 13:27:10|11450.6|11448.6|11449.5|11447.5|11451.8|11449.8|11448.7|11446.7|28
1655299640000|2022-06-15 13:27:20|11449.7|11447.7|11450.6|11448.6|11451.3|11449.3|11448.7|11446.7|30
1655299650000|2022-06-15 13:27:30|11451.1|11449.1|11449.2|11447.2|11453.3|11451.3|11449.1|11447.1|63
1655299660000|2022-06-15 13:27:40|11449.1|11447.1|11451.7|11449.7|11452.2|11450.2|11449.1|11447.1|32
1655299670000|2022-06-15 13:27:50|11454.2|11452.2|11453.5|11451.5|11456.3|11454.3|11452.6|11450.6|59
1655299680000|2022-06-15 13:28:00|11453.1|11451.1|11451.7|11449.7|11456.3|11454.3|11451.5|11449.5|100
1655299690000|2022-06-15 13:28:10|11452|11450|11453.7|11451.7|11454.2|11452.2|11450.6|11448.6|51
1655299700000|2022-06-15 13:28:20|11455.3|11453.3|11454.5|11452.5|11456.3|11454.3|11453.7|11451.7|56
1655299710000|2022-06-15 13:28:30|11454.7|11452.7|11449.3|11447.3|11454.7|11452.7|11448.3|11446.3|216
1655299720000|2022-06-15 13:28:40|11449.6|11447.6|11450.5|11448.5|11451.7|11449.7|11449.5|11447.5|57
1655299730000|2022-06-15 13:28:50|11450.6|11448.6|11453.5|11451.5|11454.5|11452.5|11450.5|11448.5|48
1655299740000|2022-06-15 13:29:00|11453.6|11451.6|11454.2|11452.2|11454.6|11452.6|11453.3|11451.3|27
1655299750000|2022-06-15 13:29:10|11454.3|11452.3|11453.1|11451.1|11454.6|11452.6|11451.8|11449.8|50
1655299760000|2022-06-15 13:29:20|11453.2|11451.2|11453.5|11451.5|11454|11452|11452.6|11450.6|97
1655299770000|2022-06-15 13:29:30|11453.6|11451.6|11456.3|11454.3|11458.3|11456.3|11453.6|11451.6|96
1655299780000|2022-06-15 13:29:40|11456.7|11454.7|11459|11457|11460.8|11458.8|11456.7|11454.7|151
1655299790000|2022-06-15 13:29:50|11458.8|11456.8|11454.1|11452.1|11459.7|11457.7|11452.6|11450.6|194
1655299800000|2022-06-15 13:30:00|11455|11453|11470.5|11469.5|11470.5|11469.5|11454.3|11453|1469
1655299810000|2022-06-15 13:30:10|11471|11470|11481.6|11480.6|11481.6|11480.6|11469.7|11468.7|713
1655299820000|2022-06-15 13:30:20|11483.8|11482.8|11479.8|11478.8|11486|11485|11474.2|11473.2|605
1655299830000|2022-06-15 13:30:30|11480.8|11479.8|11469.7|11468.7|11481|11480|11466.8|11465.8|456
1655299840000|2022-06-15 13:30:40|11469.6|11468.6|11448.6|11447.6|11469.6|11468.6|11446.2|11445.2|835
1655299850000|2022-06-15 13:30:50|11448.3|11447.3|11439.3|11438.3|11449.6|11448.6|11438.5|11437.5|873
1655299860000|2022-06-15 13:31:00|11440.1|11439.1|11444.1|11443.1|11444.6|11443.6|11435.2|11434.2|615
1655299870000|2022-06-15 13:31:10|11443.8|11442.8|11441.7|11440.7|11444.3|11443.3|11434.3|11433.3|439
1655299880000|2022-06-15 13:31:20|11442|11441|11453.5|11452.5|11455.5|11454.5|11442|11441|590
1655299890000|2022-06-15 13:31:30|11453.7|11452.7|11449.8|11448.8|11453.8|11452.8|11443.2|11442.2|425
1655299900000|2022-06-15 13:31:40|11449.7|11448.7|11449.6|11448.6|11454.7|11453.7|11448|11447|480
1655299910000|2022-06-15 13:31:50|11449.7|11448.7|11454.6|11453.6|11455.1|11454.1|11448.8|11447.8|405
1655299920000|2022-06-15 13:32:00|11454.8|11453.8|11446.7|11445.7|11456.7|11455.7|11442.5|11441.5|396
1655299930000|2022-06-15 13:32:10|11446.6|11445.6|11457.8|11456.8|11458.6|11457.6|11444.2|11443.2|318
1655299940000|2022-06-15 13:32:20|11458.1|11457.1|11451.6|11450.6|11461.5|11460.5|11451.1|11450.1|334
1655299950000|2022-06-15 13:32:30|11451.1|11450.1|11456.7|11455.7|11460.6|11459.6|11450.6|11449.6|289
1655299960000|2022-06-15 13:32:40|11456.8|11455.8|11460.6|11459.6|11461.6|11460.6|11452.1|11451.1|336
1655299970000|2022-06-15 13:32:50|11460.5|11459.5|11467.2|11466.2|11468.1|11467.1|11459.7|11458.7|339
1655299980000|2022-06-15 13:33:00|11467.1|11466.1|11466.7|11465.7|11468.8|11467.8|11456|11455|430
1655299990000|2022-06-15 13:33:10|11467.2|11466.2|11470.1|11469.1|11471|11470|11462.2|11461.2|323
1655300000000|2022-06-15 13:33:20|11469.7|11468.7|11474.2|11473.2|11474.3|11473.3|11465.3|11464.3|322
1655300010000|2022-06-15 13:33:30|11474.6|11473.6|11473.1|11472.1|11477.7|11476.7|11472|11471|443
1655300020000|2022-06-15 13:33:40|11472.2|11471.2|11458.8|11457.8|11472.2|11471.2|11456.5|11455.5|374
1655300030000|2022-06-15 13:33:50|11459|11458|11449.6|11448.6|11462.6|11461.6|11444.8|11443.8|528
1655300040000|2022-06-15 13:34:00|11450.6|11449.6|11448.1|11447.1|11451.8|11450.8|11441.8|11440.8|460
1655300050000|2022-06-15 13:34:10|11448.2|11447.2|11453.7|11452.7|11454.6|11453.6|11447.3|11446.3|279
1655300060000|2022-06-15 13:34:20|11454|11453|11457.1|11456.1|11457.6|11456.6|11453.7|11452.7|226
1655300070000|2022-06-15 13:34:30|11456.6|11455.6|11451.8|11450.8|11458.1|11457.1|11451.1|11450.1|296
1655300080000|2022-06-15 13:34:40|11451.2|11450.2|11460.6|11459.6|11461|11460|11451.1|11450.1|272
1655300090000|2022-06-15 13:34:50|11460.8|11459.8|11461.5|11460.5|11461.7|11460.7|11457.6|11456.6|170
1655300100000|2022-06-15 13:35:00|11461.8|11460.8|11475.3|11474.3|11475.8|11474.8|11461.8|11460.8|536
1655300110000|2022-06-15 13:35:10|11475.6|11474.6|11482.5|11481.5|11483.8|11482.8|11472.8|11471.8|577
1655300120000|2022-06-15 13:35:20|11482.3|11481.3|11478.3|11477.3|11485|11484|11478.3|11477.3|520
1655300130000|2022-06-15 13:35:30|11478.2|11477.2|11461.1|11460.1|11479.1|11478.1|11459.3|11458.3|453
1655300140000|2022-06-15 13:35:40|11461.3|11460.3|11458.8|11457.8|11465.6|11464.6|11454.6|11453.6|428
1655300150000|2022-06-15 13:35:50|11458.6|11457.6|11446|11445|11458.6|11457.6|11445.5|11444.5|380
1655300160000|2022-06-15 13:36:00|11445.7|11444.7|11438|11437|11450.8|11449.8|11438|11437|476
1655300170000|2022-06-15 13:36:10|11437.6|11436.6|11435.3|11434.3|11443.3|11442.3|11434.8|11433.8|613
1655300180000|2022-06-15 13:36:20|11435.1|11434.1|11438.3|11437.3|11438.3|11437.3|11427.3|11426.3|750
1655300190000|2022-06-15 13:36:30|11440.5|11439.5|11441.5|11440.5|11443.3|11442.3|11434.8|11433.8|516
1655300200000|2022-06-15 13:36:40|11441.6|11440.6|11447|11446|11447.8|11446.8|11440.3|11439.3|232
1655300210000|2022-06-15 13:36:50|11446.8|11445.8|11451.8|11450.8|11452.6|11451.6|11445.3|11444.3|309
1655300220000|2022-06-15 13:37:00|11452.8|11451.8|11464.8|11463.8|11464.8|11463.8|11451.8|11450.8|471
1655300230000|2022-06-15 13:37:10|11464.7|11463.7|11464.6|11463.6|11468.2|11467.2|11462.6|11461.6|384
1655300240000|2022-06-15 13:37:20|11464.5|11463.5|11461.8|11460.8|11465.1|11464.1|11455.7|11454.7|391
1655300250000|2022-06-15 13:37:30|11462|11461|11468|11467|11468|11467|11461.2|11460.2|305
1655300260000|2022-06-15 13:37:40|11467.5|11466.5|11461.1|11460.1|11470.3|11469.3|11460.7|11459.7|305
1655300270000|2022-06-15 13:37:50|11460.6|11459.6|11467.7|11466.7|11470.3|11469.3|11459.8|11458.8|222
1655300280000|2022-06-15 13:38:00|11468.1|11467.1|11470|11469|11471.8|11470.8|11465.3|11464.3|424
1655300290000|2022-06-15 13:38:10|11470.1|11469.1|11474.6|11473.6|11477.2|11476.2|11470.1|11469.1|457
1655300300000|2022-06-15 13:38:20|11475.1|11474.1|11464.1|11463.1|11476.3|11475.3|11464.1|11463.1|374
1655300310000|2022-06-15 13:38:30|11464.5|11463.5|11464.5|11463.5|11469.2|11468.2|11463.3|11462.3|224
1655300320000|2022-06-15 13:38:40|11464.1|11463.1|11466.1|11465.1|11466.3|11465.3|11460.7|11459.7|314
1655300330000|2022-06-15 13:38:50|11466.5|11465.5|11468.6|11467.6|11469.8|11468.8|11460.3|11459.3|277
1655300340000|2022-06-15 13:39:00|11468.3|11467.3|11469.2|11468.2|11476|11475|11467.8|11466.8|268
1655300350000|2022-06-15 13:39:10|11469.1|11468.1|11468|11467|11469.5|11468.5|11464.8|11463.8|255
1655300360000|2022-06-15 13:39:20|11467.8|11466.8|11460.1|11459.1|11469.3|11468.3|11459.2|11458.2|246
1655300370000|2022-06-15 13:39:30|11459.8|11458.8|11462.6|11461.6|11466.8|11465.8|11459.6|11458.6|177
1655300380000|2022-06-15 13:39:40|11462.7|11461.7|11458.8|11457.8|11463.3|11462.3|11456.1|11455.1|412
1655300390000|2022-06-15 13:39:50|11458.5|11457.5|11457.2|11456.2|11460.6|11459.6|11453.7|11452.7|401
1655300400000|2022-06-15 13:40:00|11457.6|11456.6|11467.7|11466.7|11471.1|11470.1|11457.6|11456.6|553
1655300410000|2022-06-15 13:40:10|11468.5|11467.5|11474.6|11473.6|11476.6|11475.6|11464.1|11463.1|408
1655300420000|2022-06-15 13:40:20|11475.3|11474.3|11480.8|11479.8|11481.1|11480.1|11471.3|11470.3|334
1655300430000|2022-06-15 13:40:30|11481.1|11480.1|11493.1|11492.1|11493.1|11492.1|11481.1|11480.1|874
1655300440000|2022-06-15 13:40:40|11493.8|11492.8|11484.8|11483.8|11493.8|11492.8|11484.8|11483.8|407
1655300450000|2022-06-15 13:40:50|11484.6|11483.6|11481.1|11480.1|11484.6|11483.6|11471.2|11470.2|548
1655300460000|2022-06-15 13:41:00|11480.7|11479.7|11486|11485|11486.6|11485.6|11478.8|11477.8|238
1655300470000|2022-06-15 13:41:10|11486.7|11485.7|11488.2|11487.2|11492.7|11491.7|11485.3|11484.3|283
1655300480000|2022-06-15 13:41:20|11487.7|11486.7|11486.8|11485.8|11491|11490|11485.8|11484.8|221
1655300490000|2022-06-15 13:41:30|11487.2|11486.2|11493.6|11492.6|11494.1|11493.1|11487.2|11486.2|228
1655300500000|2022-06-15 13:41:40|11493.8|11492.8|11496.3|11495.3|11498.1|11497.1|11491.8|11490.8|438
1655300510000|2022-06-15 13:41:50|11496.6|11495.6|11498.6|11497.6|11499.1|11498.1|11495.2|11494.2|256
1655300520000|2022-06-15 13:42:00|11500.2|11499.2|11510.1|11509.1|11510.7|11509.7|11499.8|11498.8|811
1655300530000|2022-06-15 13:42:10|11510.3|11509.3|11508.3|11507.3|11511.5|11510.5|11505.3|11504.3|457
1655300540000|2022-06-15 13:42:20|11509.1|11508.1|11505.3|11504.3|11509.2|11508.2|11504|11503|268
1655300550000|2022-06-15 13:42:30|11505.5|11504.5|11504.3|11503.3|11509.3|11508.3|11504.2|11503.2|250
1655300560000|2022-06-15 13:42:40|11504.1|11503.1|11506.8|11505.8|11509.3|11508.3|11500.2|11499.2|369
1655300570000|2022-06-15 13:42:50|11507|11506|11506.8|11505.8|11511.3|11510.3|11505.8|11504.8|288
1655300580000|2022-06-15 13:43:00|11506.6|11505.6|11507.1|11506.1|11513.1|11512.1|11506.6|11505.6|338
1655300590000|2022-06-15 13:43:10|11507.3|11506.3|11509.5|11508.5|11513.6|11512.6|11504.7|11503.7|315
1655300600000|2022-06-15 13:43:20|11509.3|11508.3|11504.8|11503.8|11511|11510|11503.5|11502.5|514
1655300610000|2022-06-15 13:43:30|11504.7|11503.7|11508.3|11507.3|11510|11509|11503.5|11502.5|196
1655300620000|2022-06-15 13:43:40|11508.6|11507.6|11508.7|11507.7|11510.5|11509.5|11506.6|11505.6|154
1655300630000|2022-06-15 13:43:50|11508.6|11507.6|11505.3|11504.3|11509.7|11508.7|11502.7|11501.7|227
1655300640000|2022-06-15 13:44:00|11505.5|11504.5|11496.1|11495.1|11506.6|11505.6|11490.8|11489.8|495
1655300650000|2022-06-15 13:44:10|11495.3|11494.3|11498.6|11497.6|11499.3|11498.3|11489.6|11488.6|343
1655300660000|2022-06-15 13:44:20|11499.1|11498.1|11498.3|11497.3|11501.5|11500.5|11495.7|11494.7|213
1655300670000|2022-06-15 13:44:30|11498.6|11497.6|11505.1|11504.1|11505.3|11504.3|11495.8|11494.8|282
1655300680000|2022-06-15 13:44:40|11504.6|11503.6|11501.1|11500.1|11507.1|11506.1|11500.6|11499.6|223
1655300690000|2022-06-15 13:44:50|11501|11500|11504.2|11503.2|11504.5|11503.5|11496.6|11495.6|260
1655300700000|2022-06-15 13:45:00|11504.1|11503.1|11508.2|11507.2|11511.3|11510.3|11503.1|11502.1|589
1655300710000|2022-06-15 13:45:10|11507.8|11506.8|11502.8|11501.8|11508.6|11507.6|11499.3|11498.3|384
1655300720000|2022-06-15 13:45:20|11503.1|11502.1|11504.8|11503.8|11505.6|11504.6|11499.2|11498.2|402
1655300730000|2022-06-15 13:45:30|11504.6|11503.6|11503.8|11502.8|11509|11508|11503.6|11502.6|283
1655300740000|2022-06-15 13:45:40|11504.2|11503.2|11497.5|11496.5|11505.1|11504.1|11496.6|11495.6|292
1655300750000|2022-06-15 13:45:50|11497.6|11496.6|11502.7|11501.7|11503.2|11502.2|11493.3|11492.3|269
1655300760000|2022-06-15 13:46:00|11502.3|11501.3|11504.6|11503.6|11505|11504|11498|11497|219
1655300770000|2022-06-15 13:46:10|11505.3|11504.3|11509.3|11508.3|11509.7|11508.7|11502.1|11501.1|281
1655300780000|2022-06-15 13:46:20|11509.5|11508.5|11508.7|11507.7|11512.3|11511.3|11507.8|11506.8|263
1655300790000|2022-06-15 13:46:30|11508.6|11507.6|11510.2|11509.2|11515.6|11514.6|11506.6|11505.6|515
1655300800000|2022-06-15 13:46:40|11510.1|11509.1|11509.3|11508.3|11512.6|11511.6|11506|11505|221
1655300810000|2022-06-15 13:46:50|11509.6|11508.6|11503.8|11502.8|11510.1|11509.1|11503.8|11502.8|240
1655300820000|2022-06-15 13:47:00|11503.7|11502.7|11497|11496|11506.8|11505.8|11495.7|11494.7|374
1655300830000|2022-06-15 13:47:10|11496.8|11495.8|11501.6|11500.6|11501.6|11500.6|11494.5|11493.5|434
1655300840000|2022-06-15 13:47:20|11501|11500|11494.6|11493.6|11501|11500|11494.2|11493.2|230
1655300850000|2022-06-15 13:47:30|11494.7|11493.7|11498.1|11497.1|11502.1|11501.1|11494.7|11493.7|222
1655300860000|2022-06-15 13:47:40|11498|11497|11494.5|11493.5|11498.8|11497.8|11493.3|11492.3|187
1655300870000|2022-06-15 13:47:50|11494|11493|11490.6|11489.6|11496|11495|11489.8|11488.8|358
1655300880000|2022-06-15 13:48:00|11490.8|11489.8|11486.3|11485.3|11499.3|11498.3|11483.1|11482.1|583
1655300890000|2022-06-15 13:48:10|11486.1|11485.1|11487.6|11486.6|11489.7|11488.7|11481.3|11480.3|360
1655300900000|2022-06-15 13:48:20|11488.3|11487.3|11491.3|11490.3|11496.1|11495.1|11486.2|11485.2|216
1655300910000|2022-06-15 13:48:30|11491.5|11490.5|11495.6|11494.6|11498.6|11497.6|11489|11488|168
1655300920000|2022-06-15 13:48:40|11496|11495|11499.6|11498.6|11500.2|11499.2|11492.2|11491.2|147
1655300930000|2022-06-15 13:48:50|11499.5|11498.5|11498.5|11497.5|11502.1|11501.1|11493.2|11492.2|212
1655300940000|2022-06-15 13:49:00|11499.3|11498.3|11503.1|11502.1|11504.3|11503.3|11497|11496|248
1655300950000|2022-06-15 13:49:10|11502.8|11501.8|11504.1|11503.1|11504.5|11503.5|11500.8|11499.8|209
1655300960000|2022-06-15 13:49:20|11504.2|11503.2|11498.6|11497.6|11504.3|11503.3|11497.2|11496.2|155
1655300970000|2022-06-15 13:49:30|11498.5|11497.5|11496.2|11495.2|11498.5|11497.5|11490.7|11489.7|305
1655300980000|2022-06-15 13:49:40|11496.5|11495.5|11500|11499|11501.6|11500.6|11494.1|11493.1|185
1655300990000|2022-06-15 13:49:50|11500.1|11499.1|11495.2|11494.2|11501.3|11500.3|11492.6|11491.6|199
1655301000000|2022-06-15 13:50:00|11495.6|11494.6|11494.6|11493.6|11498|11497|11493|11492|349
1655301010000|2022-06-15 13:50:10|11494.3|11493.3|11498|11497|11498.8|11497.8|11490.7|11489.7|202
1655301020000|2022-06-15 13:50:20|11498.1|11497.1|11504.1|11503.1|11505|11504|11497.6|11496.6|313
1655301030000|2022-06-15 13:50:30|11504|11503|11502|11501|11505.1|11504.1|11500.2|11499.2|154
1655301040000|2022-06-15 13:50:40|11501.8|11500.8|11499.3|11498.3|11507.5|11506.5|11499.3|11498.3|264
1655301050000|2022-06-15 13:50:50|11499.6|11498.6|11498.7|11497.7|11501.6|11500.6|11493.8|11492.8|333
1655301060000|2022-06-15 13:51:00|11498.8|11497.8|11493.1|11492.1|11499.8|11498.8|11491.6|11490.6|286
1655301070000|2022-06-15 13:51:10|11493.8|11492.8|11496.8|11495.8|11500.2|11499.2|11493.8|11492.8|242
1655301080000|2022-06-15 13:51:20|11497|11496|11505.1|11504.1|11505.8|11504.8|11496.8|11495.8|131
1655301090000|2022-06-15 13:51:30|11505|11504|11506.3|11505.3|11506.7|11505.7|11502.5|11501.5|222
1655301100000|2022-06-15 13:51:40|11506.7|11505.7|11504.7|11503.7|11509.2|11508.2|11503.1|11502.1|294
1655301110000|2022-06-15 13:51:50|11505.5|11504.5|11504.8|11503.8|11507.2|11506.2|11501.1|11500.1|178
1655301120000|2022-06-15 13:52:00|11505.1|11504.1|11502.8|11501.8|11509.8|11508.8|11502.7|11501.7|250
1655301130000|2022-06-15 13:52:10|11503.3|11502.3|11506.5|11505.5|11507.8|11506.8|11500.7|11499.7|217
1655301140000|2022-06-15 13:52:20|11506|11505|11503.2|11502.2|11509.6|11508.6|11502.8|11501.8|170
1655301150000|2022-06-15 13:52:30|11503|11502|11496.6|11495.6|11503.5|11502.5|11495.1|11494.1|372
1655301160000|2022-06-15 13:52:40|11496.8|11495.8|11496.6|11495.6|11497.1|11496.1|11492.6|11491.6|236
1655301170000|2022-06-15 13:52:50|11495.8|11494.8|11492.1|11491.1|11496.6|11495.6|11489.6|11488.6|241
1655301180000|2022-06-15 13:53:00|11492.8|11491.8|11495.1|11494.1|11496.3|11495.3|11492.6|11491.6|199
1655301190000|2022-06-15 13:53:10|11495|11494|11489.1|11488.1|11499.5|11498.5|11488.8|11487.8|239
1655301200000|2022-06-15 13:53:20|11489.2|11488.2|11490.8|11489.8|11493.7|11492.7|11488.5|11487.5|217
1655301210000|2022-06-15 13:53:30|11490.7|11489.7|11483.6|11482.6|11490.7|11489.7|11482.3|11481.3|442
1655301220000|2022-06-15 13:53:40|11483.3|11482.3|11489|11488|11490.6|11489.6|11482.1|11481.1|454
1655301230000|2022-06-15 13:53:50|11489.3|11488.3|11487.7|11486.7|11489.6|11488.6|11484.3|11483.3|216
1655301240000|2022-06-15 13:54:00|11487.6|11486.6|11491.3|11490.3|11493.1|11492.1|11486.1|11485.1|223
1655301250000|2022-06-15 13:54:10|11491.8|11490.8|11487.1|11486.1|11496.2|11495.2|11486.7|11485.7|307
1655301260000|2022-06-15 13:54:20|11487.3|11486.3|11476.6|11475.6|11488.1|11487.1|11476.6|11475.6|486
1655301270000|2022-06-15 13:54:30|11477.1|11476.1|11475.6|11474.6|11480.6|11479.6|11475|11474|257
1655301280000|2022-06-15 13:54:40|11475.1|11474.1|11479.2|11478.2|11482.3|11481.3|11474.5|11473.5|231
1655301290000|2022-06-15 13:54:50|11479.6|11478.6|11467.2|11466.2|11480.2|11479.2|11465|11464|484
1655301300000|2022-06-15 13:55:00|11467.1|11466.1|11475.7|11474.7|11476.2|11475.2|11465.2|11464.2|504
1655301310000|2022-06-15 13:55:10|11476|11475|11465.7|11464.7|11476.6|11475.6|11465.2|11464.2|227
1655301320000|2022-06-15 13:55:20|11465.5|11464.5|11478.1|11477.1|11478.2|11477.2|11465.5|11464.5|305
1655301330000|2022-06-15 13:55:30|11477.8|11476.8|11479.6|11478.6|11480.1|11479.1|11475.5|11474.5|200
1655301340000|2022-06-15 13:55:40|11479.8|11478.8|11479.6|11478.6|11485.2|11484.2|11479.2|11478.2|314
1655301350000|2022-06-15 13:55:50|11479.5|11478.5|11482.7|11481.7|11486.1|11485.1|11479.5|11478.5|213
1655301360000|2022-06-15 13:56:00|11482.6|11481.6|11488.8|11487.8|11489.8|11488.8|11480.6|11479.6|403
1655301370000|2022-06-15 13:56:10|11488.6|11487.6|11488.5|11487.5|11491.5|11490.5|11486.3|11485.3|242
1655301380000|2022-06-15 13:56:20|11488.3|11487.3|11481.7|11480.7|11489|11488|11481.1|11480.1|179
1655301390000|2022-06-15 13:56:30|11481.8|11480.8|11490.1|11489.1|11491|11490|11481.7|11480.7|174
1655301400000|2022-06-15 13:56:40|11490|11489|11486.7|11485.7|11490.6|11489.6|11486.2|11485.2|243
1655301410000|2022-06-15 13:56:50|11486.6|11485.6|11492.2|11491.2|11494|11493|11485.7|11484.7|300
1655301420000|2022-06-15 13:57:00|11492.7|11491.7|11497.3|11496.3|11498.7|11497.7|11491.6|11490.6|214
1655301430000|2022-06-15 13:57:10|11497.1|11496.1|11493.7|11492.7|11499.1|11498.1|11493.5|11492.5|132
1655301440000|2022-06-15 13:57:20|11493.6|11492.6|11490.5|11489.5|11493.6|11492.6|11490.2|11489.2|192
1655301450000|2022-06-15 13:57:30|11490.3|11489.3|11487.3|11486.3|11491.5|11490.5|11486.3|11485.3|180
1655301460000|2022-06-15 13:57:40|11487.2|11486.2|11484.5|11483.5|11488.7|11487.7|11483.1|11482.1|192
1655301470000|2022-06-15 13:57:50|11484.3|11483.3|11488.3|11487.3|11489.6|11488.6|11483.7|11482.7|203
1655301480000|2022-06-15 13:58:00|11488.5|11487.5|11486.5|11485.5|11490.3|11489.3|11484.3|11483.3|221
1655301490000|2022-06-15 13:58:10|11487|11486|11480.5|11479.5|11487.8|11486.8|11480.5|11479.5|180
1655301500000|2022-06-15 13:58:20|11480.3|11479.3|11476.8|11475.8|11481.7|11480.7|11476.8|11475.8|281
1655301510000|2022-06-15 13:58:30|11476.7|11475.7|11477.8|11476.8|11479|11478|11474.1|11473.1|282
1655301520000|2022-06-15 13:58:40|11477.6|11476.6|11482.2|11481.2|11483|11482|11476.5|11475.5|208
1655301530000|2022-06-15 13:58:50|11482.1|11481.1|11481.6|11480.6|11485.2|11484.2|11477.6|11476.6|266
1655301540000|2022-06-15 13:59:00|11481.3|11480.3|11474.6|11473.6|11481.3|11480.3|11474.6|11473.6|210
1655301550000|2022-06-15 13:59:10|11474.8|11473.8|11478.2|11477.2|11480.3|11479.3|11473.3|11472.3|258
1655301560000|2022-06-15 13:59:20|11478.3|11477.3|11475.6|11474.6|11478.3|11477.3|11472.5|11471.5|191
1655301570000|2022-06-15 13:59:30|11475.2|11474.2|11478.1|11477.1|11478.7|11477.7|11474.6|11473.6|121
1655301580000|2022-06-15 13:59:40|11478.2|11477.2|11473.8|11472.8|11478.2|11477.2|11472.6|11471.6|152
1655301590000|2022-06-15 13:59:50|11474|11473|11479.8|11478.8|11479.8|11478.8|11471.3|11470.3|160
1655301600000|2022-06-15 14:00:00|11478.5|11477.5|11469.1|11468.1|11481.8|11480.8|11468.5|11467.5|352
1655301610000|2022-06-15 14:00:10|11468.8|11467.8|11473.2|11472.2|11474.1|11473.1|11464.1|11463.1|472
1655301620000|2022-06-15 14:00:20|11473|11472|11482.6|11481.6|11482.6|11481.6|11470.2|11469.2|271
1655301630000|2022-06-15 14:00:30|11483.7|11482.7|11486.8|11485.8|11489.8|11488.8|11481.7|11480.7|438
1655301640000|2022-06-15 14:00:40|11486.3|11485.3|11481.5|11480.5|11489.3|11488.3|11480.8|11479.8|299
1655301650000|2022-06-15 14:00:50|11481.1|11480.1|11485.6|11484.6|11485.6|11484.6|11477.6|11476.6|489
1655301660000|2022-06-15 14:01:00|11486.2|11485.2|11481.8|11480.8|11489.8|11488.8|11481.3|11480.3|239
1655301670000|2022-06-15 14:01:10|11482.2|11481.2|11491.3|11490.3|11492|11491|11480.1|11479.1|320
1655301680000|2022-06-15 14:01:20|11491|11490|11494.1|11493.1|11495|11494|11490.2|11489.2|1011
1655301690000|2022-06-15 14:01:30|11494.6|11493.6|11493|11492|11495.2|11494.2|11492.1|11491.1|729
1655301700000|2022-06-15 14:01:40|11493.1|11492.1|11496.1|11495.1|11497.6|11496.6|11492.8|11491.8|352
1655301710000|2022-06-15 14:01:50|11495.8|11494.8|11500.6|11499.6|11500.6|11499.6|11494.7|11493.7|712
1655301720000|2022-06-15 14:02:00|11500.8|11499.8|11499.3|11498.3|11502.2|11501.2|11494.1|11493.1|796
1655301730000|2022-06-15 14:02:10|11499.5|11498.5|11507.2|11506.2|11507.8|11506.8|11498.2|11497.2|538
1655301740000|2022-06-15 14:02:20|11507.5|11506.5|11512.7|11511.7|11513.2|11512.2|11507|11506|648
1655301750000|2022-06-15 14:02:30|11512.8|11511.8|11513.7|11512.7|11515.7|11514.7|11512.1|11511.1|496
1655301760000|2022-06-15 14:02:40|11513.8|11512.8|11510.8|11509.8|11514|11513|11508.3|11507.3|414
1655301770000|2022-06-15 14:02:50|11510.3|11509.3|11503.5|11502.5|11510.7|11509.7|11501|11500|345
1655301780000|2022-06-15 14:03:00|11503.6|11502.6|11501.6|11500.6|11507|11506|11501.1|11500.1|270
1655301790000|2022-06-15 14:03:10|11501.8|11500.8|11495.5|11494.5|11503.2|11502.2|11495.3|11494.3|291
1655301800000|2022-06-15 14:03:20|11495.6|11494.6|11497.1|11496.1|11500.8|11499.8|11495.6|11494.6|205
1655301810000|2022-06-15 14:03:30|11497.2|11496.2|11498.3|11497.3|11499.8|11498.8|11496|11495|135
1655301820000|2022-06-15 14:03:40|11498.2|11497.2|11499.2|11498.2|11500|11499|11495.6|11494.6|103
1655301830000|2022-06-15 14:03:50|11499.5|11498.5|11504.8|11503.8|11505.5|11504.5|11495.7|11494.7|206
1655301840000|2022-06-15 14:04:00|11505.1|11504.1|11507.8|11506.8|11508.5|11507.5|11504.8|11503.8|174
1655301850000|2022-06-15 14:04:10|11508.7|11507.7|11513.5|11512.5|11517.1|11516.1|11508.5|11507.5|492
1655301860000|2022-06-15 14:04:20|11513.7|11512.7|11516.8|11515.8|11518.1|11517.1|11510.8|11509.8|561
1655301870000|2022-06-15 14:04:30|11517|11516|11521.7|11520.7|11522.2|11521.2|11516.8|11515.8|466
1655301880000|2022-06-15 14:04:40|11521.5|11520.5|11518.2|11517.2|11521.7|11520.7|11517.2|11516.2|230
1655301890000|2022-06-15 14:04:50|11518|11517|11515.7|11514.7|11522|11521|11515.7|11514.7|194
1655301900000|2022-06-15 14:05:00|11515.5|11514.5|11509.6|11508.6|11515.5|11514.5|11508.6|11507.6|355
1655301910000|2022-06-15 14:05:10|11509.5|11508.5|11516.8|11515.8|11518.1|11517.1|11509.5|11508.5|205
1655301920000|2022-06-15 14:05:20|11517.1|11516.1|11513.1|11512.1|11519.3|11518.3|11511.8|11510.8|207
1655301930000|2022-06-15 14:05:30|11513.2|11512.2|11514.8|11513.8|11517.8|11516.8|11512.2|11511.2|134
1655301940000|2022-06-15 14:05:40|11515|11514|11515.8|11514.8|11520.1|11519.1|11515|11514|147
1655301950000|2022-06-15 14:05:50|11516.3|11515.3|11514.8|11513.8|11518.8|11517.8|11514.3|11513.3|139
1655301960000|2022-06-15 14:06:00|11514.7|11513.7|11511.8|11510.8|11518.2|11517.2|11510.3|11509.3|314
1655301970000|2022-06-15 14:06:10|11510.7|11509.7|11515.1|11514.1|11515.7|11514.7|11510.7|11509.7|161
1655301980000|2022-06-15 14:06:20|11515|11514|11519.2|11518.2|11520.7|11519.7|11512.3|11511.3|170
1655301990000|2022-06-15 14:06:30|11519.1|11518.1|11522.2|11521.2|11525|11524|11519.1|11518.1|373
1655302000000|2022-06-15 14:06:40|11520.7|11519.7|11520.6|11519.6|11521.3|11520.3|11517.2|11516.2|486
1655302010000|2022-06-15 14:06:50|11521|11520|11518.8|11517.8|11522.8|11521.8|11518.1|11517.1|217
1655302020000|2022-06-15 14:07:00|11519.3|11518.3|11525.6|11524.6|11525.6|11524.6|11517.5|11516.5|602
1655302030000|2022-06-15 14:07:10|11526.5|11525.5|11525.2|11524.2|11529.5|11528.5|11525.2|11524.2|663
1655302040000|2022-06-15 14:07:20|11525.3|11524.3|11525.1|11524.1|11526.1|11525.1|11522.8|11521.8|164
1655302050000|2022-06-15 14:07:30|11525.3|11524.3|11526.6|11525.6|11531.7|11530.7|11525.3|11524.3|202
1655302060000|2022-06-15 14:07:40|11527.1|11526.1|11532.1|11531.1|11533.1|11532.1|11526.1|11525.1|260
1655302070000|2022-06-15 14:07:50|11531.8|11530.8|11534.6|11533.6|11536.3|11535.3|11531.8|11530.8|268
1655302080000|2022-06-15 14:08:00|11534.7|11533.7|11537.1|11536.1|11539|11538|11533.3|11532.3|455
1655302090000|2022-06-15 14:08:10|11536.8|11535.8|11539.5|11538.5|11541|11540|11536.8|11535.8|392
1655302100000|2022-06-15 14:08:20|11539.6|11538.6|11539.3|11538.3|11540|11539|11535.3|11534.3|334
1655302110000|2022-06-15 14:08:30|11539.5|11538.5|11535.1|11534.1|11541.3|11540.3|11534.6|11533.6|306
1655302120000|2022-06-15 14:08:40|11535|11534|11533.3|11532.3|11538|11537|11532.7|11531.7|275
1655302130000|2022-06-15 14:08:50|11533|11532|11532.7|11531.7|11534.2|11533.2|11530.5|11529.5|261
1655302140000|2022-06-15 14:09:00|11533.3|11532.3|11534.8|11533.8|11535.2|11534.2|11528|11527|330
1655302150000|2022-06-15 14:09:10|11534.5|11533.5|11536.2|11535.2|11537|11536|11533|11532|299
1655302160000|2022-06-15 14:09:20|11536.3|11535.3|11535|11534|11537.2|11536.2|11534.3|11533.3|159
1655302170000|2022-06-15 14:09:30|11534.1|11533.1|11527.7|11526.7|11536|11535|11527.7|11526.7|235
1655302180000|2022-06-15 14:09:40|11527.6|11526.6|11525|11524|11527.6|11526.6|11524|11523|202
1655302190000|2022-06-15 14:09:50|11525.1|11524.1|11523.2|11522.2|11525.2|11524.2|11520.5|11519.5|301
1655302200000|2022-06-15 14:10:00|11523.5|11522.5|11520.7|11519.7|11526.5|11525.5|11520.7|11519.7|436
1655302210000|2022-06-15 14:10:10|11521.4|11520.4|11519.4|11518.4|11522.4|11521.4|11516.7|11515.7|344
1655302220000|2022-06-15 14:10:20|11519.6|11518.6|11518.6|11517.6|11521|11520|11517.7|11516.7|157
1655302230000|2022-06-15 14:10:30|11518.7|11517.7|11521.6|11520.6|11525|11524|11518.6|11517.6|138
1655302240000|2022-06-15 14:10:40|11521.5|11520.5|11525.9|11524.9|11526|11525|11519.1|11518.1|199
1655302250000|2022-06-15 14:10:50|11525.5|11524.5|11524.4|11523.4|11526|11525|11522|11521|194
1655302260000|2022-06-15 14:11:00|11524.1|11523.1|11526.2|11525.2|11527.6|11526.6|11522.5|11521.5|203
1655302270000|2022-06-15 14:11:10|11526.5|11525.5|11520.6|11519.6|11527.1|11526.1|11520.6|11519.6|115
1655302280000|2022-06-15 14:11:20|11520.5|11519.5|11514|11513|11520.5|11519.5|11513.5|11512.5|328
1655302290000|2022-06-15 14:11:30|11514.2|11513.2|11513.5|11512.5|11515.1|11514.1|11511.2|11510.2|361
1655302300000|2022-06-15 14:11:40|11513.4|11512.4|11515.2|11514.2|11517.1|11516.1|11512|11511|370
1655302310000|2022-06-15 14:11:50|11514.9|11513.9|11512.9|11511.9|11516.9|11515.9|11511.9|11510.9|97
1655302320000|2022-06-15 14:12:00|11513.1|11512.1|11509.1|11508.1|11517.2|11516.2|11509|11508|395
1655302330000|2022-06-15 14:12:10|11509.2|11508.2|11507.1|11506.1|11509.5|11508.5|11506.5|11505.5|363
1655302340000|2022-06-15 14:12:20|11506.9|11505.9|11510.5|11509.5|11513.4|11512.4|11506|11505|193
1655302350000|2022-06-15 14:12:30|11510.6|11509.6|11522.1|11521.1|11522.6|11521.6|11510.6|11509.6|329
1655302360000|2022-06-15 14:12:40|11522.2|11521.2|11522.4|11521.4|11524|11523|11519.7|11518.7|328
1655302370000|2022-06-15 14:12:50|11522.6|11521.6|11530.5|11529.5|11530.5|11529.5|11522.6|11521.6|293
1655302380000|2022-06-15 14:13:00|11529.1|11528.1|11527.1|11526.1|11535|11534|11527|11526|359
1655302390000|2022-06-15 14:13:10|11527|11526|11535.2|11534.2|11536.5|11535.5|11524.7|11523.7|763
1655302400000|2022-06-15 14:13:20|11535.4|11534.4|11531.2|11530.2|11535.9|11534.9|11530.5|11529.5|187
1655302410000|2022-06-15 14:13:30|11531.1|11530.1|11530|11529|11534|11533|11529.7|11528.7|127
1655302420000|2022-06-15 14:13:40|11530.1|11529.1|11526.1|11525.1|11530.1|11529.1|11524.9|11523.9|247
1655302430000|2022-06-15 14:13:50|11526.2|11525.2|11520.5|11519.5|11527.2|11526.2|11520|11519|220
1655302440000|2022-06-15 14:14:00|11520|11519|11520.5|11519.5|11525.6|11524.6|11519.2|11518.2|292
1655302450000|2022-06-15 14:14:10|11520.4|11519.4|11520.9|11519.9|11523.6|11522.6|11518.4|11517.4|197
1655302460000|2022-06-15 14:14:20|11521.4|11520.4|11520.6|11519.6|11523.4|11522.4|11519.7|11518.7|169
1655302470000|2022-06-15 14:14:30|11520.5|11519.5|11514.4|11513.4|11521|11520|11514.2|11513.2|137
1655302480000|2022-06-15 14:14:40|11514.9|11513.9|11515.4|11514.4|11516.6|11515.6|11512.7|11511.7|409
1655302490000|2022-06-15 14:14:50|11515.2|11514.2|11509.6|11508.6|11516.4|11515.4|11509.5|11508.5|279
1655302500000|2022-06-15 14:15:00|11509.7|11508.7|11507|11506|11510.4|11509.4|11505.6|11504.6|611
1655302510000|2022-06-15 14:15:10|11506.9|11505.9|11514.6|11513.6|11514.6|11513.6|11506.9|11505.9|261
1655302520000|2022-06-15 14:15:20|11515.1|11514.1|11514.7|11513.7|11517.6|11516.6|11512.6|11511.6|194
1655302530000|2022-06-15 14:15:30|11514.9|11513.9|11515.1|11514.1|11517.7|11516.7|11514.2|11513.2|129
1655302540000|2022-06-15 14:15:40|11514.1|11513.1|11513.4|11512.4|11516.4|11515.4|11512|11511|182
1655302550000|2022-06-15 14:15:50|11512.9|11511.9|11515.4|11514.4|11516.1|11515.1|11509.4|11508.4|230
1655302560000|2022-06-15 14:16:00|11515.1|11514.1|11509.4|11508.4|11518|11517|11508.9|11507.9|186
1655302570000|2022-06-15 14:16:10|11508.7|11507.7|11512.4|11511.4|11512.4|11511.4|11508.4|11507.4|140
1655302580000|2022-06-15 14:16:20|11512.7|11511.7|11518.5|11517.5|11519.7|11518.7|11512.1|11511.1|160
1655302590000|2022-06-15 14:16:30|11518.4|11517.4|11522.6|11521.6|11524.6|11523.6|11518.1|11517.1|212
1655302600000|2022-06-15 14:16:40|11522.2|11521.2|11520.6|11519.6|11526.5|11525.5|11520.5|11519.5|233
1655302610000|2022-06-15 14:16:50|11520.9|11519.9|11525.6|11524.6|11528.1|11527.1|11518.1|11517.1|245
1655302620000|2022-06-15 14:17:00|11525.7|11524.7|11520.1|11519.1|11525.9|11524.9|11516|11515|197
1655302630000|2022-06-15 14:17:10|11519.9|11518.9|11516.4|11515.4|11519.9|11518.9|11515.5|11514.5|147
1655302640000|2022-06-15 14:17:20|11516.2|11515.2|11511.9|11510.9|11516.4|11515.4|11511.5|11510.5|130
1655302650000|2022-06-15 14:17:30|11512|11511|11510.1|11509.1|11513.5|11512.5|11509|11508|147
1655302660000|2022-06-15 14:17:40|11509.9|11508.9|11505.9|11504.9|11514.5|11513.5|11505.9|11504.9|294
1655302670000|2022-06-15 14:17:50|11506|11505|11504.7|11503.7|11507|11506|11500.4|11499.4|294
1655302680000|2022-06-15 14:18:00|11504.9|11503.9|11498|11497|11506.1|11505.1|11494.9|11493.9|460
1655302690000|2022-06-15 14:18:10|11497.9|11496.9|11496.1|11495.1|11500.7|11499.7|11495.2|11494.2|200
1655302700000|2022-06-15 14:18:20|11496.2|11495.2|11492.1|11491.1|11497.6|11496.6|11491.7|11490.7|283
1655302710000|2022-06-15 14:18:30|11492|11491|11492.2|11491.2|11492.6|11491.6|11490.2|11489.2|239
1655302720000|2022-06-15 14:18:40|11492.4|11491.4|11490.1|11489.1|11492.7|11491.7|11488.5|11487.5|250
1655302730000|2022-06-15 14:18:50|11489.5|11488.5|11496.1|11495.1|11496.2|11495.2|11488.5|11487.5|222
1655302740000|2022-06-15 14:19:00|11495.9|11494.9|11500.1|11499.1|11502.2|11501.2|11495.9|11494.9|269
1655302750000|2022-06-15 14:19:10|11500.5|11499.5|11501.5|11500.5|11502.6|11501.6|11499.4|11498.4|169
1655302760000|2022-06-15 14:19:20|11501.9|11500.9|11499|11498|11502.7|11501.7|11498.5|11497.5|119
1655302770000|2022-06-15 14:19:30|11499.6|11498.6|11503.5|11502.5|11504.4|11503.4|11498.1|11497.1|144
1655302780000|2022-06-15 14:19:40|11502.6|11501.6|11499.9|11498.9|11505.7|11504.7|11499.7|11498.7|140
1655302790000|2022-06-15 14:19:50|11500.1|11499.1|11495.9|11494.9|11500.1|11499.1|11494.5|11493.5|189
1655302800000|2022-06-15 14:20:00|11495.4|11494.4|11495.1|11494.1|11498.1|11497.1|11491.5|11490.5|247
1655302810000|2022-06-15 14:20:10|11494.6|11493.6|11494.4|11493.4|11498.9|11497.9|11494|11493|150
1655302820000|2022-06-15 14:20:20|11494.6|11493.6|11492.2|11491.2|11496.6|11495.6|11491.5|11490.5|132
1655302830000|2022-06-15 14:20:30|11492.1|11491.1|11493.5|11492.5|11494.6|11493.6|11490.5|11489.5|174
1655302840000|2022-06-15 14:20:40|11493.6|11492.6|11489.2|11488.2|11495.1|11494.1|11488.7|11487.7|145
1655302850000|2022-06-15 14:20:50|11489.1|11488.1|11488.7|11487.7|11490.9|11489.9|11486.5|11485.5|346
1655302860000|2022-06-15 14:21:00|11488.9|11487.9|11483.1|11482.1|11488.9|11487.9|11482|11481|321
1655302870000|2022-06-15 14:21:10|11482.9|11481.9|11490.1|11489.1|11490.2|11489.2|11480|11479|364
1655302880000|2022-06-15 14:21:20|11489.9|11488.9|11495|11494|11495|11494|11489.9|11488.9|210
1655302890000|2022-06-15 14:21:30|11494.9|11493.9|11489.9|11488.9|11498.9|11497.9|11489.7|11488.7|347
1655302900000|2022-06-15 14:21:40|11489.6|11488.6|11492.1|11491.1|11493.2|11492.2|11487.7|11486.7|231
1655302910000|2022-06-15 14:21:50|11491.9|11490.9|11495.4|11494.4|11496.6|11495.6|11491.7|11490.7|82
1655302920000|2022-06-15 14:22:00|11495.5|11494.5|11498.4|11497.4|11498.4|11497.4|11492.7|11491.7|129
1655302930000|2022-06-15 14:22:10|11497.9|11496.9|11496.5|11495.5|11498|11497|11492.7|11491.7|128
1655302940000|2022-06-15 14:22:20|11496.4|11495.4|11494.7|11493.7|11496.7|11495.7|11490.7|11489.7|128
1655302950000|2022-06-15 14:22:30|11495|11494|11498.7|11497.7|11499.7|11498.7|11494.4|11493.4|185
1655302960000|2022-06-15 14:22:40|11498.4|11497.4|11495.5|11494.5|11500.5|11499.5|11494.6|11493.6|120
1655302970000|2022-06-15 14:22:50|11495.2|11494.2|11494.6|11493.6|11496.4|11495.4|11492.6|11491.6|111
1655302980000|2022-06-15 14:23:00|11494.9|11493.9|11488.7|11487.7|11495.5|11494.5|11488.4|11487.4|246
1655302990000|2022-06-15 14:23:10|11488.2|11487.2|11485.9|11484.9|11491|11490|11485|11484|278
1655303000000|2022-06-15 14:23:20|11486|11485|11490.6|11489.6|11494.4|11493.4|11485.2|11484.2|218
1655303010000|2022-06-15 14:23:30|11490.7|11489.7|11492.9|11491.9|11495|11494|11490.7|11489.7|121
1655303020000|2022-06-15 14:23:40|11492.6|11491.6|11495.7|11494.7|11495.7|11494.7|11489.5|11488.5|132
1655303030000|2022-06-15 14:23:50|11495.9|11494.9|11501.5|11500.5|11501.5|11500.5|11493.7|11492.7|399
1655303040000|2022-06-15 14:24:00|11501.4|11500.4|11500.9|11499.9|11502.6|11501.6|11496|11495|336
1655303050000|2022-06-15 14:24:10|11501|11500|11495.7|11494.7|11501.6|11500.6|11494.4|11493.4|221
1655303060000|2022-06-15 14:24:20|11496|11495|11499.2|11498.2|11499.4|11498.4|11494.2|11493.2|153
1655303070000|2022-06-15 14:24:30|11499.1|11498.1|11495.6|11494.6|11501.2|11500.2|11495.5|11494.5|194
1655303080000|2022-06-15 14:24:40|11495.4|11494.4|11502.9|11501.9|11503.5|11502.5|11495.4|11494.4|154
1655303090000|2022-06-15 14:24:50|11503.2|11502.2|11498.2|11497.2|11504.4|11503.4|11496.2|11495.2|353
1655303100000|2022-06-15 14:25:00|11498.1|11497.1|11494.4|11493.4|11498.1|11497.1|11491.7|11490.7|490
1655303110000|2022-06-15 14:25:10|11494.2|11493.2|11499.4|11498.4|11500.9|11499.9|11493.1|11492.1|174
1655303120000|2022-06-15 14:25:20|11499.2|11498.2|11493.9|11492.9|11499.6|11498.6|11493.4|11492.4|148
1655303130000|2022-06-15 14:25:30|11494|11493|11492.1|11491.1|11495.6|11494.6|11491.5|11490.5|223
1655303140000|2022-06-15 14:25:40|11492.2|11491.2|11489.4|11488.4|11494.1|11493.1|11489.2|11488.2|221
1655303150000|2022-06-15 14:25:50|11489.2|11488.2|11488.6|11487.6|11494.5|11493.5|11487.7|11486.7|398
1655303160000|2022-06-15 14:26:00|11488.7|11487.7|11492.5|11491.5|11492.5|11491.5|11484.9|11483.9|320
1655303170000|2022-06-15 14:26:10|11492.4|11491.4|11490.7|11489.7|11494.5|11493.5|11489.9|11488.9|163
1655303180000|2022-06-15 14:26:20|11490.6|11489.6|11488|11487|11492.7|11491.7|11487|11486|148
1655303190000|2022-06-15 14:26:30|11487.9|11486.9|11485.1|11484.1|11488.1|11487.1|11484.4|11483.4|136
1655303200000|2022-06-15 14:26:40|11485.9|11484.9|11491.4|11490.4|11491.7|11490.7|11484.7|11483.7|157
1655303210000|2022-06-15 14:26:50|11491|11490|11486.7|11485.7|11493|11492|11483.6|11482.6|174
1655303220000|2022-06-15 14:27:00|11487.2|11486.2|11490.4|11489.4|11490.9|11489.9|11483.1|11482.1|226
1655303230000|2022-06-15 14:27:10|11490.1|11489.1|11491.4|11490.4|11493.2|11492.2|11488.7|11487.7|207
1655303240000|2022-06-15 14:27:20|11491.6|11490.6|11490.2|11489.2|11492.1|11491.1|11488.9|11487.9|122
1655303250000|2022-06-15 14:27:30|11490.4|11489.4|11487.6|11486.6|11491.1|11490.1|11486.6|11485.6|144
1655303260000|2022-06-15 14:27:40|11487.4|11486.4|11487.9|11486.9|11489.5|11488.5|11484.6|11483.6|105
1655303270000|2022-06-15 14:27:50|11488.5|11487.5|11491.4|11490.4|11491.4|11490.4|11487|11486|138
1655303280000|2022-06-15 14:28:00|11491.2|11490.2|11494.4|11493.4|11495.9|11494.9|11489.7|11488.7|188
1655303290000|2022-06-15 14:28:10|11494.5|11493.5|11491.4|11490.4|11496.9|11495.9|11488.2|11487.2|236
1655303300000|2022-06-15 14:28:20|11491.5|11490.5|11495.4|11494.4|11496.2|11495.2|11489.6|11488.6|94
1655303310000|2022-06-15 14:28:30|11495.2|11494.2|11498.2|11497.2|11499.9|11498.9|11494.4|11493.4|173
1655303320000|2022-06-15 14:28:40|11498.1|11497.1|11498.1|11497.1|11500.2|11499.2|11497.2|11496.2|141
1655303330000|2022-06-15 14:28:50|11497.9|11496.9|11496.9|11495.9|11501.7|11500.7|11495.5|11494.5|140
1655303340000|2022-06-15 14:29:00|11497.1|11496.1|11496.6|11495.6|11499.1|11498.1|11492.7|11491.7|197
1655303350000|2022-06-15 14:29:10|11496.1|11495.1|11488.6|11487.6|11499.9|11498.9|11488.6|11487.6|250
1655303360000|2022-06-15 14:29:20|11488.4|11487.4|11488.6|11487.6|11490.7|11489.7|11486.7|11485.7|145
1655303370000|2022-06-15 14:29:30|11488.7|11487.7|11489.6|11488.6|11493.1|11492.1|11488|11487|112
1655303380000|2022-06-15 14:29:40|11489.4|11488.4|11489.1|11488.1|11491.7|11490.7|11488.6|11487.6|51
1655303390000|2022-06-15 14:29:50|11489|11488|11493.9|11492.9|11494.5|11493.5|11488.4|11487.4|89
1655303400000|2022-06-15 14:30:00|11494.1|11493.1|11492.1|11491.1|11497.9|11496.9|11489.5|11488.5|211
1655303410000|2022-06-15 14:30:10|11491.9|11490.9|11487.6|11486.6|11493.2|11492.2|11486.9|11485.9|163
1655303420000|2022-06-15 14:30:20|11487|11486|11491.1|11490.1|11492|11491|11482.4|11481.4|271
1655303430000|2022-06-15 14:30:30|11491|11490|11486.4|11485.4|11491|11490|11486.2|11485.2|129
1655303440000|2022-06-15 14:30:40|11485.4|11484.4|11481.5|11480.5|11485.9|11484.9|11478.5|11477.5|213
1655303450000|2022-06-15 14:30:50|11482.1|11481.1|11479.9|11478.9|11482.1|11481.1|11477.5|11476.5|305
1655303460000|2022-06-15 14:31:00|11480.5|11479.5|11473|11472|11481.7|11480.7|11471.5|11470.5|475
1655303470000|2022-06-15 14:31:10|11472.4|11471.4|11473.6|11472.6|11477.5|11476.5|11471.9|11470.9|229
1655303480000|2022-06-15 14:31:20|11473.4|11472.4|11468.6|11467.6|11473.7|11472.7|11467.2|11466.2|261
1655303490000|2022-06-15 14:31:30|11468.7|11467.7|11463.6|11462.6|11469|11468|11461.6|11460.6|613
1655303500000|2022-06-15 14:31:40|11463.4|11462.4|11456.7|11455.7|11466.9|11465.9|11456|11455|415
1655303510000|2022-06-15 14:31:50|11457.5|11456.5|11461.7|11460.7|11461.7|11460.7|11456.1|11455.1|317
1655303520000|2022-06-15 14:32:00|11461.5|11460.5|11459.1|11458.1|11463.9|11462.9|11458.5|11457.5|311
1655303530000|2022-06-15 14:32:10|11459|11458|11458.9|11457.9|11460.1|11459.1|11456.2|11455.2|215
1655303540000|2022-06-15 14:32:20|11458.6|11457.6|11461.5|11460.5|11461.5|11460.5|11455.4|11454.4|221
1655303550000|2022-06-15 14:32:30|11461.1|11460.1|11463.1|11462.1|11463.5|11462.5|11459.5|11458.5|153
1655303560000|2022-06-15 14:32:40|11463.7|11462.7|11468.2|11467.2|11470.2|11469.2|11463.7|11462.7|244
1655303570000|2022-06-15 14:32:50|11468.1|11467.1|11466.9|11465.9|11469|11468|11464.6|11463.6|153
1655303580000|2022-06-15 14:33:00|11467|11466|11468.9|11467.9|11470|11469|11467|11466|121
1655303590000|2022-06-15 14:33:10|11469.2|11468.2|11464.5|11463.5|11469.4|11468.4|11462.9|11461.9|202
1655303600000|2022-06-15 14:33:20|11464.6|11463.6|11460.5|11459.5|11465.6|11464.6|11459.9|11458.9|149
1655303610000|2022-06-15 14:33:30|11460.4|11459.4|11461.7|11460.7|11463.5|11462.5|11459.2|11458.2|185
1655303620000|2022-06-15 14:33:40|11461.9|11460.9|11460.1|11459.1|11465.5|11464.5|11460.1|11459.1|120
1655303630000|2022-06-15 14:33:50|11460.2|11459.2|11458.5|11457.5|11460.4|11459.4|11458.5|11457.5|203
1655303640000|2022-06-15 14:34:00|11458.6|11457.6|11452.9|11451.9|11459|11458|11452.9|11451.9|277
1655303650000|2022-06-15 14:34:10|11453|11452|11457|11456|11457.2|11456.2|11449.9|11448.9|278
1655303660000|2022-06-15 14:34:20|11456.9|11455.9|11461.2|11460.2|11462.7|11461.7|11456.2|11455.2|246
1655303670000|2022-06-15 14:34:30|11461.4|11460.4|11462.6|11461.6|11464|11463|11458.9|11457.9|161
1655303680000|2022-06-15 14:34:40|11462.7|11461.7|11463.4|11462.4|11465.4|11464.4|11462|11461|172
1655303690000|2022-06-15 14:34:50|11463.5|11462.5|11463.9|11462.9|11466.1|11465.1|11462.6|11461.6|124
1655303700000|2022-06-15 14:35:00|11463.7|11462.7|11466.5|11465.5|11467|11466|11463.4|11462.4|171
1655303710000|2022-06-15 14:35:10|11466.1|11465.1|11469.1|11468.1|11470.4|11469.4|11466.1|11465.1|174
1655303720000|2022-06-15 14:35:20|11469.2|11468.2|11467.7|11466.7|11472.4|11471.4|11466.2|11465.2|198
1655303730000|2022-06-15 14:35:30|11467.2|11466.2|11469.6|11468.6|11469.9|11468.9|11463.2|11462.2|185
1655303740000|2022-06-15 14:35:40|11469.5|11468.5|11467.4|11466.4|11471.2|11470.2|11466.5|11465.5|129
1655303750000|2022-06-15 14:35:50|11467.6|11466.6|11460.2|11459.2|11469.7|11468.7|11459.7|11458.7|206
1655303760000|2022-06-15 14:36:00|11460.4|11459.4|11455.4|11454.4|11461.7|11460.7|11454.9|11453.9|230
1655303770000|2022-06-15 14:36:10|11455.2|11454.2|11454.2|11453.2|11455.2|11454.2|11452.2|11451.2|167
1655303780000|2022-06-15 14:36:20|11454.6|11453.6|11461.4|11460.4|11461.5|11460.5|11454.6|11453.6|187
1655303790000|2022-06-15 14:36:30|11461.6|11460.6|11464.4|11463.4|11465.6|11464.6|11461.6|11460.6|234
1655303800000|2022-06-15 14:36:40|11464.5|11463.5|11465|11464|11465.5|11464.5|11462.6|11461.6|167
1655303810000|2022-06-15 14:36:50|11465.5|11464.5|11462.5|11461.5|11465.5|11464.5|11460.2|11459.2|171
1655303820000|2022-06-15 14:37:00|11462.6|11461.6|11462.9|11461.9|11466.6|11465.6|11462|11461|166
1655303830000|2022-06-15 14:37:10|11463.1|11462.1|11464.1|11463.1|11464.5|11463.5|11460.4|11459.4|107
1655303840000|2022-06-15 14:37:20|11464.4|11463.4|11467|11466|11467.6|11466.6|11464|11463|152
1655303850000|2022-06-15 14:37:30|11466.6|11465.6|11465.9|11464.9|11467.2|11466.2|11465|11464|94
1655303860000|2022-06-15 14:37:40|11466.6|11465.6|11459.1|11458.1|11466.6|11465.6|11459|11458|131
1655303870000|2022-06-15 14:37:50|11459|11458|11453.4|11452.4|11459|11458|11453.4|11452.4|179
1655303880000|2022-06-15 14:38:00|11453|11452|11458.9|11457.9|11460.2|11459.2|11452|11451|219
1655303890000|2022-06-15 14:38:10|11459.1|11458.1|11458.4|11457.4|11461.2|11460.2|11457.5|11456.5|88
1655303900000|2022-06-15 14:38:20|11458.2|11457.2|11455.4|11454.4|11458.4|11457.4|11454.1|11453.1|149
1655303910000|2022-06-15 14:38:30|11455.2|11454.2|11453.5|11452.5|11455.2|11454.2|11452.2|11451.2|90
1655303920000|2022-06-15 14:38:40|11453.6|11452.6|11459.4|11458.4|11459.9|11458.9|11452.5|11451.5|155
1655303930000|2022-06-15 14:38:50|11459.1|11458.1|11455.9|11454.9|11462.1|11461.1|11455.9|11454.9|132
1655303940000|2022-06-15 14:39:00|11456|11455|11457.7|11456.7|11459.2|11458.2|11454.6|11453.6|138
1655303950000|2022-06-15 14:39:10|11457.9|11456.9|11456.1|11455.1|11460.5|11459.5|11455.9|11454.9|66
1655303960000|2022-06-15 14:39:20|11455.9|11454.9|11459.2|11458.2|11460.6|11459.6|11455.1|11454.1|88
1655303970000|2022-06-15 14:39:30|11459.4|11458.4|11459.6|11458.6|11460.6|11459.6|11456.7|11455.7|115
1655303980000|2022-06-15 14:39:40|11460|11459|11459.9|11458.9|11461.7|11460.7|11458.9|11457.9|100
1655303990000|2022-06-15 14:39:50|11459.6|11458.6|11457.4|11456.4|11459.9|11458.9|11456.1|11455.1|73
1655304000000|2022-06-15 14:40:00|11457.1|11456.1|11454.6|11453.6|11457.1|11456.1|11454|11453|131
1655304010000|2022-06-15 14:40:10|11454.7|11453.7|11451|11450|11457.4|11456.4|11450.6|11449.6|241
1655304020000|2022-06-15 14:40:20|11451.4|11450.4|11450.4|11449.4|11453|11452|11449.7|11448.7|151
1655304030000|2022-06-15 14:40:30|11449.9|11448.9|11453.9|11452.9|11454.6|11453.6|11447.4|11446.4|297
1655304040000|2022-06-15 14:40:40|11453.2|11452.2|11449.6|11448.6|11453.6|11452.6|11449.6|11448.6|249
1655304050000|2022-06-15 14:40:50|11449.1|11448.1|11450.6|11449.6|11452|11451|11448.1|11447.1|171
1655304060000|2022-06-15 14:41:00|11451.1|11450.1|11448.4|11447.4|11451.2|11450.2|11447.2|11446.2|228
1655304070000|2022-06-15 14:41:10|11448.2|11447.2|11458|11457|11458|11457|11447.7|11446.7|208
1655304080000|2022-06-15 14:41:20|11457.7|11456.7|11459.2|11458.2|11460.1|11459.1|11456.5|11455.5|241
1655304090000|2022-06-15 14:41:30|11459.5|11458.5|11463.6|11462.6|11464.1|11463.1|11456.5|11455.5|225
1655304100000|2022-06-15 14:41:40|11463.5|11462.5|11462.7|11461.7|11465.5|11464.5|11461.5|11460.5|221
1655304110000|2022-06-15 14:41:50|11462.6|11461.6|11459.2|11458.2|11463|11462|11455.7|11454.7|178
1655304120000|2022-06-15 14:42:00|11459.4|11458.4|11463.6|11462.6|11463.9|11462.9|11457.4|11456.4|216
1655304130000|2022-06-15 14:42:10|11464|11463|11464.9|11463.9|11466.1|11465.1|11461.5|11460.5|146
1655304140000|2022-06-15 14:42:20|11465|11464|11468.6|11467.6|11469.7|11468.7|11463.7|11462.7|197
1655304150000|2022-06-15 14:42:30|11468.7|11467.7|11468.5|11467.5|11469.1|11468.1|11466.2|11465.2|171
1655304160000|2022-06-15 14:42:40|11468.4|11467.4|11470.2|11469.2|11471.4|11470.4|11466|11465|172
1655304170000|2022-06-15 14:42:50|11469.7|11468.7|11464.7|11463.7|11470.7|11469.7|11464.7|11463.7|115
1655304180000|2022-06-15 14:43:00|11463.7|11462.7|11459.5|11458.5|11463.7|11462.7|11458.6|11457.6|194
1655304190000|2022-06-15 14:43:10|11459.4|11458.4|11455.7|11454.7|11460.6|11459.6|11455.4|11454.4|181
1655304200000|2022-06-15 14:43:20|11455.9|11454.9|11457.4|11456.4|11460.6|11459.6|11455.2|11454.2|137
1655304210000|2022-06-15 14:43:30|11457.5|11456.5|11453.1|11452.1|11458.9|11457.9|11453.1|11452.1|222
1655304220000|2022-06-15 14:43:40|11452.9|11451.9|11455.1|11454.1|11458|11457|11452.9|11451.9|142
1655304230000|2022-06-15 14:43:50|11455.5|11454.5|11456.7|11455.7|11459.7|11458.7|11455.1|11454.1|118
1655304240000|2022-06-15 14:44:00|11455.7|11454.7|11453.1|11452.1|11455.7|11454.7|11452|11451|164
1655304250000|2022-06-15 14:44:10|11453.4|11452.4|11455.9|11454.9|11458.2|11457.2|11453.2|11452.2|144
1655304260000|2022-06-15 14:44:20|11456.6|11455.6|11455.9|11454.9|11457.7|11456.7|11454.2|11453.2|110
1655304270000|2022-06-15 14:44:30|11456.1|11455.1|11453|11452|11457.2|11456.2|11452.5|11451.5|106
1655304280000|2022-06-15 14:44:40|11453.4|11452.4|11459.7|11458.7|11460|11459|11453|11452|111
1655304290000|2022-06-15 14:44:50|11459.6|11458.6|11454.9|11453.9|11460.4|11459.4|11453.5|11452.5|110
1655304300000|2022-06-15 14:45:00|11453.6|11452.6|11450.5|11449.5|11454.1|11453.1|11450.4|11449.4|143
1655304310000|2022-06-15 14:45:10|11450.2|11449.2|11450.6|11449.6|11451.4|11450.4|11447.7|11446.7|209
1655304320000|2022-06-15 14:45:20|11450.4|11449.4|11453.7|11452.7|11454.9|11453.9|11449.6|11448.6|121
1655304330000|2022-06-15 14:45:30|11452|11451|11453.9|11452.9|11455.6|11454.6|11451.9|11450.9|93
1655304340000|2022-06-15 14:45:40|11453.6|11452.6|11448.2|11447.2|11455.5|11454.5|11448.2|11447.2|131
1655304350000|2022-06-15 14:45:50|11448.4|11447.4|11445.9|11444.9|11449.5|11448.5|11445.1|11444.1|276
1655304360000|2022-06-15 14:46:00|11445.7|11444.7|11441.4|11440.4|11447.4|11446.4|11441.1|11440.1|269
1655304370000|2022-06-15 14:46:10|11441.5|11440.5|11450.4|11449.4|11452.4|11451.4|11441.5|11440.5|330
1655304380000|2022-06-15 14:46:20|11450.1|11449.1|11448.6|11447.6|11450.9|11449.9|11447.9|11446.9|134
1655304390000|2022-06-15 14:46:30|11449|11448|11448.5|11447.5|11450.2|11449.2|11447.4|11446.4|106
1655304400000|2022-06-15 14:46:40|11448.4|11447.4|11445.6|11444.6|11448.6|11447.6|11442.6|11441.6|196
1655304410000|2022-06-15 14:46:50|11445.5|11444.5|11445.5|11444.5|11446|11445|11443.4|11442.4|97
1655304420000|2022-06-15 14:47:00|11445.2|11444.2|11446.9|11445.9|11446.9|11445.9|11442.6|11441.6|187
1655304430000|2022-06-15 14:47:10|11446.7|11445.7|11450.5|11449.5|11451.2|11450.2|11445|11444|131
1655304440000|2022-06-15 14:47:20|11450.1|11449.1|11449.6|11448.6|11450.5|11449.5|11445|11444|135
1655304450000|2022-06-15 14:47:30|11449.7|11448.7|11451.1|11450.1|11452.7|11451.7|11448.5|11447.5|115
1655304460000|2022-06-15 14:47:40|11450.6|11449.6|11452.1|11451.1|11453.6|11452.6|11448|11447|151
1655304470000|2022-06-15 14:47:50|11451.6|11450.6|11458.9|11457.9|11459.1|11458.1|11451.5|11450.5|253
1655304480000|2022-06-15 14:48:00|11458.6|11457.6|11454.2|11453.2|11463.5|11462.5|11453.5|11452.5|194
1655304490000|2022-06-15 14:48:10|11454.6|11453.6|11462.9|11461.9|11463.2|11462.2|11453.4|11452.4|146
1655304500000|2022-06-15 14:48:20|11462.6|11461.6|11458.6|11457.6|11463.4|11462.4|11458.1|11457.1|130
1655304510000|2022-06-15 14:48:30|11458.7|11457.7|11463|11462|11465|11464|11458.7|11457.7|225
1655304520000|2022-06-15 14:48:40|11463.7|11462.7|11469.1|11468.1|11469.1|11468.1|11463.5|11462.5|275
1655304530000|2022-06-15 14:48:50|11469|11468|11462.9|11461.9|11469|11468|11462.9|11461.9|168
1655304540000|2022-06-15 14:49:00|11463.4|11462.4|11459.4|11458.4|11464.4|11463.4|11458.2|11457.2|173
1655304550000|2022-06-15 14:49:10|11459.5|11458.5|11458.1|11457.1|11461.4|11460.4|11457.5|11456.5|183
1655304560000|2022-06-15 14:49:20|11458.7|11457.7|11458.9|11457.9|11463.5|11462.5|11458.5|11457.5|176
1655304570000|2022-06-15 14:49:30|11459.1|11458.1|11459.7|11458.7|11460.7|11459.7|11458|11457|145
1655304580000|2022-06-15 14:49:40|11459.5|11458.5|11464.7|11463.7|11465.9|11464.9|11459.4|11458.4|360
1655304590000|2022-06-15 14:49:50|11464|11463|11464.2|11463.2|11467.7|11466.7|11464|11463|171
1655304600000|2022-06-15 14:50:00|11464.9|11463.9|11467.1|11466.1|11467.2|11466.2|11461.7|11460.7|206
1655304610000|2022-06-15 14:50:10|11467|11466|11466.9|11465.9|11470|11469|11465.6|11464.6|201
1655304620000|2022-06-15 14:50:20|11467.2|11466.2|11463.6|11462.6|11469.9|11468.9|11463.2|11462.2|182
1655304630000|2022-06-15 14:50:30|11463.9|11462.9|11468|11467|11469.2|11468.2|11463.4|11462.4|161
1655304640000|2022-06-15 14:50:40|11467.7|11466.7|11462.5|11461.5|11467.7|11466.7|11462|11461|107
1655304650000|2022-06-15 14:50:50|11462.7|11461.7|11461.9|11460.9|11465.7|11464.7|11461.5|11460.5|111
1655304660000|2022-06-15 14:51:00|11462.1|11461.1|11456.1|11455.1|11462.1|11461.1|11456|11455|221
1655304670000|2022-06-15 14:51:10|11455.7|11454.7|11462.4|11461.4|11464.1|11463.1|11454.2|11453.2|297
1655304680000|2022-06-15 14:51:20|11462.5|11461.5|11458.2|11457.2|11466.4|11465.4|11458.2|11457.2|134
1655304690000|2022-06-15 14:51:30|11458|11457|11458.2|11457.2|11460.1|11459.1|11457.1|11456.1|134
1655304700000|2022-06-15 14:51:40|11457.9|11456.9|11454|11453|11458.2|11457.2|11453.5|11452.5|139
1655304710000|2022-06-15 14:51:50|11453.9|11452.9|11460.6|11459.6|11461.9|11460.9|11453.6|11452.6|419
1655304720000|2022-06-15 14:52:00|11460.7|11459.7|11458.1|11457.1|11461.2|11460.2|11457|11456|92
1655304730000|2022-06-15 14:52:10|11458|11457|11455.7|11454.7|11458|11457|11454.9|11453.9|270
1655304740000|2022-06-15 14:52:20|11454.7|11453.7|11456.6|11455.6|11459.1|11458.1|11453.2|11452.2|195
1655304750000|2022-06-15 14:52:30|11456.7|11455.7|11456|11455|11458.9|11457.9|11454.7|11453.7|85
1655304760000|2022-06-15 14:52:40|11455.9|11454.9|11457.6|11456.6|11459.2|11458.2|11453.5|11452.5|108
1655304770000|2022-06-15 14:52:50|11457.9|11456.9|11455|11454|11459.6|11458.6|11454.9|11453.9|70
1655304780000|2022-06-15 14:53:00|11455.1|11454.1|11444.2|11443.2|11455.1|11454.1|11444.2|11443.2|489
1655304790000|2022-06-15 14:53:10|11444.1|11443.1|11443.2|11442.2|11447.5|11446.5|11441.7|11440.7|300
1655304800000|2022-06-15 14:53:20|11443.5|11442.5|11437.6|11436.6|11444|11443|11433.2|11432.2|681
1655304810000|2022-06-15 14:53:30|11437.7|11436.7|11434.5|11433.5|11438|11437|11432.5|11431.5|270
1655304820000|2022-06-15 14:53:40|11434.9|11433.9|11432.5|11431.5|11438.5|11437.5|11431.9|11430.9|433
1655304830000|2022-06-15 14:53:50|11432.6|11431.6|11438|11437|11438.1|11437.1|11431.7|11430.7|335
1655304840000|2022-06-15 14:54:00|11438.2|11437.2|11438.5|11437.5|11439.5|11438.5|11435.5|11434.5|237
1655304850000|2022-06-15 14:54:10|11438.6|11437.6|11434.7|11433.7|11439.7|11438.7|11434.2|11433.2|200
1655304860000|2022-06-15 14:54:20|11435|11434|11432.9|11431.9|11436.1|11435.1|11432.7|11431.7|216
1655304870000|2022-06-15 14:54:30|11432.7|11431.7|11435.7|11434.7|11436.9|11435.9|11432.5|11431.5|201
1655304880000|2022-06-15 14:54:40|11435.6|11434.6|11434.7|11433.7|11437.4|11436.4|11434.7|11433.7|112
1655304890000|2022-06-15 14:54:50|11434.9|11433.9|11438.5|11437.5|11438.5|11437.5|11433|11432|183
1655304900000|2022-06-15 14:55:00|11438.1|11437.1|11440.5|11439.5|11441.1|11440.1|11436.2|11435.2|271
1655304910000|2022-06-15 14:55:10|11440.2|11439.2|11445.7|11444.7|11445.7|11444.7|11439.2|11438.2|404
1655304920000|2022-06-15 14:55:20|11447.9|11446.9|11442.5|11441.5|11448.4|11447.4|11442.1|11441.1|285
1655304930000|2022-06-15 14:55:30|11442.6|11441.6|11444.6|11443.6|11445.1|11444.1|11442.5|11441.5|142
1655304940000|2022-06-15 14:55:40|11444.5|11443.5|11445|11444|11447.5|11446.5|11443.5|11442.5|190
1655304950000|2022-06-15 14:55:50|11445.2|11444.2|11442.4|11441.4|11445.2|11444.2|11441.6|11440.6|277
1655304960000|2022-06-15 14:56:00|11442.2|11441.2|11444|11443|11444.2|11443.2|11438.5|11437.5|330
1655304970000|2022-06-15 14:56:10|11444.4|11443.4|11449.2|11448.2|11451.6|11450.6|11444.4|11443.4|263
1655304980000|2022-06-15 14:56:20|11449.5|11448.5|11447.2|11446.2|11451.6|11450.6|11447|11446|188
1655304990000|2022-06-15 14:56:30|11447.4|11446.4|11450|11449|11451.2|11450.2|11447.1|11446.1|242
1655305000000|2022-06-15 14:56:40|11450.1|11449.1|11454.6|11453.6|11455.4|11454.4|11450.1|11449.1|280
1655305010000|2022-06-15 14:56:50|11454.5|11453.5|11453.6|11452.6|11455.7|11454.7|11451.1|11450.1|196
1655305020000|2022-06-15 14:57:00|11454|11453|11453.2|11452.2|11454.5|11453.5|11450|11449|238
1655305030000|2022-06-15 14:57:10|11453.6|11452.6|11451.2|11450.2|11453.7|11452.7|11450.7|11449.7|93
1655305040000|2022-06-15 14:57:20|11451|11450|11451|11450|11452.6|11451.6|11449.2|11448.2|179
1655305050000|2022-06-15 14:57:30|11451.1|11450.1|11450.9|11449.9|11454.5|11453.5|11450.2|11449.2|133
1655305060000|2022-06-15 14:57:40|11450.6|11449.6|11452.4|11451.4|11453.7|11452.7|11449.1|11448.1|154
1655305070000|2022-06-15 14:57:50|11451.6|11450.6|11455.9|11454.9|11458|11457|11451.2|11450.2|230
1655305080000|2022-06-15 14:58:00|11456.1|11455.1|11452.9|11451.9|11457.6|11456.6|11452.2|11451.2|126
1655305090000|2022-06-15 14:58:10|11452.7|11451.7|11457.2|11456.2|11458.5|11457.5|11451.7|11450.7|201
1655305100000|2022-06-15 14:58:20|11457|11456|11458.2|11457.2|11459|11458|11456.1|11455.1|127
1655305110000|2022-06-15 14:58:30|11458.4|11457.4|11461.7|11460.7|11462.7|11461.7|11458|11457|201
1655305120000|2022-06-15 14:58:40|11462|11461|11462.2|11461.2|11463.4|11462.4|11460.2|11459.2|94
1655305130000|2022-06-15 14:58:50|11462|11461|11468.4|11467.4|11469.2|11468.2|11461.9|11460.9|858
1655305140000|2022-06-15 14:59:00|11468.1|11467.1|11467.5|11466.5|11471.7|11470.7|11466|11465|359
1655305150000|2022-06-15 14:59:10|11467.2|11466.2|11464.2|11463.2|11468.4|11467.4|11463.9|11462.9|251
1655305160000|2022-06-15 14:59:20|11464.1|11463.1|11463.4|11462.4|11464.6|11463.6|11462.2|11461.2|192
1655305170000|2022-06-15 14:59:30|11463.5|11462.5|11465.7|11464.7|11466.4|11465.4|11463.5|11462.5|130
1655305180000|2022-06-15 14:59:40|11466.4|11465.4|11464.2|11463.2|11466.4|11465.4|11464|11463|71
1655305190000|2022-06-15 14:59:50|11464.1|11463.1|11463.7|11462.7|11465.9|11464.9|11463|11462|118
1655305200000|2022-06-15 15:00:00|11464|11463|11472.6|11471.6|11474.2|11473.2|11462.5|11461.5|530
1655305210000|2022-06-15 15:00:10|11472.7|11471.7|11475|11474|11475.2|11474.2|11471|11470|182
1655305220000|2022-06-15 15:00:20|11474.9|11473.9|11476.6|11475.6|11477.5|11476.5|11473|11472|190
1655305230000|2022-06-15 15:00:30|11477|11476|11470.5|11469.5|11477.5|11476.5|11469|11468|244
1655305240000|2022-06-15 15:00:40|11470.4|11469.4|11473.7|11472.7|11474.5|11473.5|11468.5|11467.5|135
1655305250000|2022-06-15 15:00:50|11473.9|11472.9|11472.4|11471.4|11475|11474|11471.1|11470.1|388
1655305260000|2022-06-15 15:01:00|11471.7|11470.7|11468.2|11467.2|11471.7|11470.7|11468|11467|132
1655305270000|2022-06-15 15:01:10|11468.4|11467.4|11465.1|11464.1|11468.9|11467.9|11465.1|11464.1|111
1655305280000|2022-06-15 15:01:20|11465|11464|11459.7|11458.7|11465|11464|11458.7|11457.7|268
1655305290000|2022-06-15 15:01:30|11459.6|11458.6|11459.9|11458.9|11461.7|11460.7|11457.9|11456.9|141
1655305300000|2022-06-15 15:01:40|11459.7|11458.7|11458.7|11457.7|11459.7|11458.7|11456.9|11455.9|146
1655305310000|2022-06-15 15:01:50|11458.6|11457.6|11461.6|11460.6|11464|11463|11458.6|11457.6|207
1655305320000|2022-06-15 15:02:00|11460.6|11459.6|11462.5|11461.5|11465.7|11464.7|11459.7|11458.7|157
1655305330000|2022-06-15 15:02:10|11462.2|11461.2|11467|11466|11469.1|11468.1|11462.1|11461.1|137
1655305340000|2022-06-15 15:02:20|11466.9|11465.9|11464|11463|11467.1|11466.1|11462|11461|216
1655305350000|2022-06-15 15:02:30|11465.5|11464.5|11468.2|11467.2|11469.1|11468.1|11465.5|11464.5|102
1655305360000|2022-06-15 15:02:40|11467.9|11466.9|11468.7|11467.7|11469.5|11468.5|11466.9|11465.9|75
1655305370000|2022-06-15 15:02:50|11468.1|11467.1|11469.1|11468.1|11469.7|11468.7|11466.9|11465.9|64
1655305380000|2022-06-15 15:03:00|11469|11468|11474.7|11473.7|11475.9|11474.9|11467.4|11466.4|232
1655305390000|2022-06-15 15:03:10|11475|11474|11471.5|11470.5|11478.1|11477.1|11471.2|11470.2|271
1655305400000|2022-06-15 15:03:20|11470.7|11469.7|11476.2|11475.2|11476.7|11475.7|11470.5|11469.5|177
1655305410000|2022-06-15 15:03:30|11476.5|11475.5|11476.2|11475.2|11478.5|11477.5|11475.6|11474.6|119
1655305420000|2022-06-15 15:03:40|11476.4|11475.4|11476|11475|11478.5|11477.5|11476|11475|96
1655305430000|2022-06-15 15:03:50|11475.9|11474.9|11476.6|11475.6|11476.9|11475.9|11471.4|11470.4|169
1655305440000|2022-06-15 15:04:00|11476.2|11475.2|11472.2|11471.2|11476.6|11475.6|11471.4|11470.4|128
1655305450000|2022-06-15 15:04:10|11472.1|11471.1|11473.2|11472.2|11474.2|11473.2|11471.4|11470.4|111
1655305460000|2022-06-15 15:04:20|11473.9|11472.9|11476.9|11475.9|11476.9|11475.9|11471|11470|124
1655305470000|2022-06-15 15:04:30|11477|11476|11479.1|11478.1|11479.9|11478.9|11475|11474|156
1655305480000|2022-06-15 15:04:40|11478.7|11477.7|11477|11476|11479.2|11478.2|11476.2|11475.2|164
1655305490000|2022-06-15 15:04:50|11477.1|11476.1|11478.9|11477.9|11479.2|11478.2|11476.2|11475.2|113
1655305500000|2022-06-15 15:05:00|11478.6|11477.6|11475.9|11474.9|11480.4|11479.4|11474.6|11473.6|166
1655305510000|2022-06-15 15:05:10|11476.2|11475.2|11470.5|11469.5|11476.6|11475.6|11468.4|11467.4|315
1655305520000|2022-06-15 15:05:20|11470|11469|11466|11465|11470|11469|11465.5|11464.5|170
1655305530000|2022-06-15 15:05:30|11465.6|11464.6|11468.7|11467.7|11469.5|11468.5|11465.2|11464.2|143
1655305540000|2022-06-15 15:05:40|11468.5|11467.5|11467.1|11466.1|11469|11468|11465.5|11464.5|99
1655305550000|2022-06-15 15:05:50|11467.4|11466.4|11471.9|11470.9|11474.2|11473.2|11467.2|11466.2|253
1655305560000|2022-06-15 15:06:00|11471.5|11470.5|11473.6|11472.6|11475|11474|11471.4|11470.4|179
1655305570000|2022-06-15 15:06:10|11473.7|11472.7|11477.7|11476.7|11478|11477|11473.7|11472.7|171
1655305580000|2022-06-15 15:06:20|11478.2|11477.2|11478.1|11477.1|11479.1|11478.1|11475.2|11474.2|237
1655305590000|2022-06-15 15:06:30|11478.2|11477.2|11478.1|11477.1|11480|11479|11474|11473|173
1655305600000|2022-06-15 15:06:40|11478.2|11477.2|11479|11478|11479.9|11478.9|11477.2|11476.2|149
1655305610000|2022-06-15 15:06:50|11478.4|11477.4|11478.4|11477.4|11479.5|11478.5|11476.7|11475.7|93
1655305620000|2022-06-15 15:07:00|11478.5|11477.5|11479.7|11478.7|11480.7|11479.7|11476.7|11475.7|139
1655305630000|2022-06-15 15:07:10|11480.1|11479.1|11483.7|11482.7|11484.9|11483.9|11479|11478|339
1655305640000|2022-06-15 15:07:20|11483.9|11482.9|11482.4|11481.4|11487.2|11486.2|11481.7|11480.7|319
1655305650000|2022-06-15 15:07:30|11482.6|11481.6|11478.2|11477.2|11482.6|11481.6|11477.2|11476.2|182
1655305660000|2022-06-15 15:07:40|11478.1|11477.1|11480.4|11479.4|11481.5|11480.5|11477.9|11476.9|72
1655305670000|2022-06-15 15:07:50|11480.5|11479.5|11482|11481|11483.2|11482.2|11480.5|11479.5|71
1655305680000|2022-06-15 15:08:00|11481.6|11480.6|11478.6|11477.6|11484.1|11483.1|11477.4|11476.4|108
1655305690000|2022-06-15 15:08:10|11478.2|11477.2|11483|11482|11483|11482|11478.1|11477.1|98
1655305700000|2022-06-15 15:08:20|11482.9|11481.9|11480.4|11479.4|11483.9|11482.9|11479.6|11478.6|78
1655305710000|2022-06-15 15:08:30|11480.5|11479.5|11476.9|11475.9|11480.9|11479.9|11476.9|11475.9|88
1655305720000|2022-06-15 15:08:40|11476.7|11475.7|11475.9|11474.9|11478|11477|11475.6|11474.6|79
1655305730000|2022-06-15 15:08:50|11475.7|11474.7|11476.9|11475.9|11477.6|11476.6|11474.5|11473.5|90
1655305740000|2022-06-15 15:09:00|11475.7|11474.7|11475.9|11474.9|11476.7|11475.7|11472.9|11471.9|121
1655305750000|2022-06-15 15:09:10|11476.1|11475.1|11474.4|11473.4|11477.9|11476.9|11474.4|11473.4|89
1655305760000|2022-06-15 15:09:20|11474.5|11473.5|11471.9|11470.9|11474.5|11473.5|11470.6|11469.6|139
1655305770000|2022-06-15 15:09:30|11471.7|11470.7|11470.5|11469.5|11471.9|11470.9|11469|11468|188
1655305780000|2022-06-15 15:09:40|11470.4|11469.4|11474.4|11473.4|11474.7|11473.7|11469.4|11468.4|135
1655305790000|2022-06-15 15:09:50|11474.2|11473.2|11470.2|11469.2|11474.4|11473.4|11470.2|11469.2|115
1655305800000|2022-06-15 15:10:00|11469.5|11468.5|11467.9|11466.9|11471.2|11470.2|11467.7|11466.7|137
1655305810000|2022-06-15 15:10:10|11467.7|11466.7|11468.7|11467.7|11469.2|11468.2|11464.5|11463.5|213
1655305820000|2022-06-15 15:10:20|11468.6|11467.6|11471.7|11470.7|11472|11471|11468.1|11467.1|123
1655305830000|2022-06-15 15:10:30|11471.9|11470.9|11474.5|11473.5|11474.9|11473.9|11470.9|11469.9|68
1655305840000|2022-06-15 15:10:40|11474.6|11473.6|11476.4|11475.4|11477.4|11476.4|11473.6|11472.6|136
1655305850000|2022-06-15 15:10:50|11476.1|11475.1|11475.1|11474.1|11477.7|11476.7|11474.5|11473.5|117
1655305860000|2022-06-15 15:11:00|11475.4|11474.4|11470.2|11469.2|11475.6|11474.6|11469.9|11468.9|96
1655305870000|2022-06-15 15:11:10|11469.4|11468.4|11464.1|11463.1|11469.5|11468.5|11463.7|11462.7|175
1655305880000|2022-06-15 15:11:20|11464.4|11463.4|11459.6|11458.6|11466.4|11465.4|11458.4|11457.4|318
1655305890000|2022-06-15 15:11:30|11459.5|11458.5|11459.9|11458.9|11461.7|11460.7|11459.1|11458.1|167
1655305900000|2022-06-15 15:11:40|11459.5|11458.5|11462.1|11461.1|11464.4|11463.4|11454.9|11453.9|363
1655305910000|2022-06-15 15:11:50|11462|11461|11463.5|11462.5|11464.2|11463.2|11457.4|11456.4|140
1655305920000|2022-06-15 15:12:00|11463.7|11462.7|11466.2|11465.2|11467|11466|11463.6|11462.6|161
1655305930000|2022-06-15 15:12:10|11466.4|11465.4|11466.2|11465.2|11468.6|11467.6|11465.9|11464.9|110
1655305940000|2022-06-15 15:12:20|11466.1|11465.1|11460.7|11459.7|11466.1|11465.1|11458.2|11457.2|106
1655305950000|2022-06-15 15:12:30|11460.9|11459.9|11464.9|11463.9|11464.9|11463.9|11460.6|11459.6|59
1655305960000|2022-06-15 15:12:40|11464.6|11463.6|11463.4|11462.4|11466.9|11465.9|11462.6|11461.6|131
1655305970000|2022-06-15 15:12:50|11463.1|11462.1|11460.6|11459.6|11464.6|11463.6|11460.1|11459.1|205
1655305980000|2022-06-15 15:13:00|11461.4|11460.4|11459.4|11458.4|11461.5|11460.5|11456.9|11455.9|151
1655305990000|2022-06-15 15:13:10|11459.7|11458.7|11462.1|11461.1|11463.2|11462.2|11459.6|11458.6|103
1655306000000|2022-06-15 15:13:20|11462|11461|11462.5|11461.5|11463.2|11462.2|11460.7|11459.7|110
1655306010000|2022-06-15 15:13:30|11461.5|11460.5|11460.4|11459.4|11462.7|11461.7|11459.4|11458.4|123
1655306020000|2022-06-15 15:13:40|11460.5|11459.5|11463.7|11462.7|11463.7|11462.7|11459.9|11458.9|133
1655306030000|2022-06-15 15:13:50|11463.6|11462.6|11458.4|11457.4|11463.6|11462.6|11457.9|11456.9|68
1655306040000|2022-06-15 15:14:00|11458.1|11457.1|11458.5|11457.5|11460.4|11459.4|11457.1|11456.1|88
1655306050000|2022-06-15 15:14:10|11458.6|11457.6|11458.4|11457.4|11462.2|11461.2|11458|11457|44
1655306060000|2022-06-15 15:14:20|11458.2|11457.2|11464.6|11463.6|11464.6|11463.6|11456.5|11455.5|93
1655306070000|2022-06-15 15:14:30|11464.9|11463.9|11465.4|11464.4|11466.4|11465.4|11461.5|11460.5|85
1655306080000|2022-06-15 15:14:40|11465.2|11464.2|11465.1|11464.1|11466.7|11465.7|11464.5|11463.5|74
1655306090000|2022-06-15 15:14:50|11465.2|11464.2|11459.9|11458.9|11465.4|11464.4|11459.5|11458.5|62
1655306100000|2022-06-15 15:15:00|11459.7|11458.7|11458.1|11457.1|11461.4|11460.4|11457.9|11456.9|77
1655306110000|2022-06-15 15:15:10|11457.9|11456.9|11455|11454|11459.1|11458.1|11455|11454|117
1655306120000|2022-06-15 15:15:20|11455.5|11454.5|11460.1|11459.1|11461.9|11460.9|11454.5|11453.5|111
1655306130000|2022-06-15 15:15:30|11460.9|11459.9|11460.1|11459.1|11463.1|11462.1|11459.6|11458.6|122
1655306140000|2022-06-15 15:15:40|11460.2|11459.2|11463.5|11462.5|11463.5|11462.5|11457.6|11456.6|93
1655306150000|2022-06-15 15:15:50|11463.4|11462.4|11465.9|11464.9|11467.6|11466.6|11462.6|11461.6|145
1655306160000|2022-06-15 15:16:00|11465.7|11464.7|11466.9|11465.9|11469|11468|11462.6|11461.6|168
1655306170000|2022-06-15 15:16:10|11466.7|11465.7|11463.4|11462.4|11468.6|11467.6|11462.5|11461.5|105
1655306180000|2022-06-15 15:16:20|11463.5|11462.5|11462.4|11461.4|11464.7|11463.7|11458.4|11457.4|85
1655306190000|2022-06-15 15:16:30|11462.1|11461.1|11462.9|11461.9|11464.5|11463.5|11461.1|11460.1|79
1655306200000|2022-06-15 15:16:40|11463|11462|11463.6|11462.6|11465.1|11464.1|11462.5|11461.5|110
1655306210000|2022-06-15 15:16:50|11463.5|11462.5|11461.7|11460.7|11464.1|11463.1|11460.4|11459.4|49
1655306220000|2022-06-15 15:17:00|11461.9|11460.9|11464|11463|11465.1|11464.1|11461.4|11460.4|65
1655306230000|2022-06-15 15:17:10|11463.6|11462.6|11462.5|11461.5|11464.2|11463.2|11459.1|11458.1|149
1655306240000|2022-06-15 15:17:20|11462.2|11461.2|11456.4|11455.4|11462.2|11461.2|11455.6|11454.6|111
1655306250000|2022-06-15 15:17:30|11456.6|11455.6|11460.4|11459.4|11461.5|11460.5|11456.2|11455.2|58
1655306260000|2022-06-15 15:17:40|11460.6|11459.6|11458.4|11457.4|11461|11460|11458.1|11457.1|85
1655306270000|2022-06-15 15:17:50|11458.5|11457.5|11460.5|11459.5|11460.9|11459.9|11456.9|11455.9|69
1655306280000|2022-06-15 15:18:00|11460.1|11459.1|11462.6|11461.6|11465.7|11464.7|11458.6|11457.6|154
1655306290000|2022-06-15 15:18:10|11462.7|11461.7|11464.9|11463.9|11465.7|11464.7|11461.7|11460.7|119
1655306300000|2022-06-15 15:18:20|11464.6|11463.6|11468.4|11467.4|11469.1|11468.1|11464.2|11463.2|192
1655306310000|2022-06-15 15:18:30|11467.6|11466.6|11469|11468|11469.9|11468.9|11465.7|11464.7|132
1655306320000|2022-06-15 15:18:40|11468.9|11467.9|11466.9|11465.9|11469.4|11468.4|11465.7|11464.7|118
1655306330000|2022-06-15 15:18:50|11466.7|11465.7|11470.9|11469.9|11471.7|11470.7|11466.7|11465.7|245
1655306340000|2022-06-15 15:19:00|11470.7|11469.7|11473.9|11472.9|11474.6|11473.6|11470.7|11469.7|117
1655306350000|2022-06-15 15:19:10|11473.7|11472.7|11468.1|11467.1|11475.6|11474.6|11467.6|11466.6|158
1655306360000|2022-06-15 15:19:20|11468.6|11467.6|11465.7|11464.7|11468.6|11467.6|11465.7|11464.7|71
1655306370000|2022-06-15 15:19:30|11465.5|11464.5|11465.9|11464.9|11468|11467|11463.2|11462.2|130
1655306380000|2022-06-15 15:19:40|11465.6|11464.6|11464|11463|11465.6|11464.6|11462.5|11461.5|82
1655306390000|2022-06-15 15:19:50|11463.7|11462.7|11468.1|11467.1|11468.2|11467.2|11463.5|11462.5|72
1655306400000|2022-06-15 15:20:00|11468|11467|11467.7|11466.7|11469.9|11468.9|11463.4|11462.4|169
1655306410000|2022-06-15 15:20:10|11468.2|11467.2|11465.6|11464.6|11469.7|11468.7|11464.6|11463.6|138
1655306420000|2022-06-15 15:20:20|11465.5|11464.5|11465|11464|11465.6|11464.6|11463.1|11462.1|95
1655306430000|2022-06-15 15:20:30|11464.9|11463.9|11462.5|11461.5|11466|11465|11461.2|11460.2|102
1655306440000|2022-06-15 15:20:40|11462.2|11461.2|11460.9|11459.9|11462.7|11461.7|11459.2|11458.2|73
1655306450000|2022-06-15 15:20:50|11460.7|11459.7|11460.4|11459.4|11462.2|11461.2|11460|11459|84
1655306460000|2022-06-15 15:21:00|11460.1|11459.1|11457.4|11456.4|11460.2|11459.2|11457|11456|219
1655306470000|2022-06-15 15:21:10|11456.7|11455.7|11456.9|11455.9|11458.2|11457.2|11455.6|11454.6|155
1655306480000|2022-06-15 15:21:20|11456.7|11455.7|11456.5|11455.5|11458|11457|11453.6|11452.6|246
1655306490000|2022-06-15 15:21:30|11456.4|11455.4|11454.5|11453.5|11457.5|11456.5|11454.1|11453.1|83
1655306500000|2022-06-15 15:21:40|11454.6|11453.6|11454.9|11453.9|11456.7|11455.7|11452.5|11451.5|132
1655306510000|2022-06-15 15:21:50|11455|11454|11452.4|11451.4|11455|11454|11450.6|11449.6|191
1655306520000|2022-06-15 15:22:00|11452.1|11451.1|11453.4|11452.4|11454.2|11453.2|11450.5|11449.5|150
1655306530000|2022-06-15 15:22:10|11453.5|11452.5|11448.9|11447.9|11454.9|11453.9|11448.5|11447.5|164
1655306540000|2022-06-15 15:22:20|11448.7|11447.7|11456.2|11455.2|11456.5|11455.5|11447.4|11446.4|212
1655306550000|2022-06-15 15:22:30|11456|11455|11458.7|11457.7|11459.2|11458.2|11455.6|11454.6|128
1655306560000|2022-06-15 15:22:40|11458.5|11457.5|11458.5|11457.5|11458.7|11457.7|11457.4|11456.4|107
1655306570000|2022-06-15 15:22:50|11458.4|11457.4|11463.5|11462.5|11464|11463|11458.4|11457.4|145
1655306580000|2022-06-15 15:23:00|11463.6|11462.6|11466.4|11465.4|11466.5|11465.5|11463.1|11462.1|166
1655306590000|2022-06-15 15:23:10|11466.2|11465.2|11464.1|11463.1|11468.2|11467.2|11464|11463|149
1655306600000|2022-06-15 15:23:20|11464|11463|11463.6|11462.6|11467|11466|11462.9|11461.9|163
1655306610000|2022-06-15 15:23:30|11463.5|11462.5|11468.2|11467.2|11468.2|11467.2|11462.7|11461.7|103
1655306620000|2022-06-15 15:23:40|11468.1|11467.1|11472.2|11471.2|11472.9|11471.9|11467.6|11466.6|252
1655306630000|2022-06-15 15:23:50|11472.4|11471.4|11471.1|11470.1|11472.4|11471.4|11469.6|11468.6|107
1655306640000|2022-06-15 15:24:00|11471|11470|11475.1|11474.1|11475.4|11474.4|11470.6|11469.6|171
1655306650000|2022-06-15 15:24:10|11475|11474|11474.9|11473.9|11475.7|11474.7|11472.2|11471.2|83
1655306660000|2022-06-15 15:24:20|11474.6|11473.6|11477.5|11476.5|11478.7|11477.7|11474.6|11473.6|370
1655306670000|2022-06-15 15:24:30|11477.6|11476.6|11472.7|11471.7|11478.2|11477.2|11472.7|11471.7|197
1655306680000|2022-06-15 15:24:40|11472.6|11471.6|11471.2|11470.2|11473.7|11472.7|11470.7|11469.7|84
1655306690000|2022-06-15 15:24:50|11471.1|11470.1|11472.2|11471.2|11473.1|11472.1|11468.7|11467.7|163
1655306700000|2022-06-15 15:25:00|11472.5|11471.5|11468.9|11467.9|11472.5|11471.5|11468.6|11467.6|131
1655306710000|2022-06-15 15:25:10|11468.7|11467.7|11472.2|11471.2|11472.4|11471.4|11467.7|11466.7|148
1655306720000|2022-06-15 15:25:20|11472.1|11471.1|11474.4|11473.4|11475.5|11474.5|11472|11471|321
1655306730000|2022-06-15 15:25:30|11474.5|11473.5|11472.1|11471.1|11474.6|11473.6|11469.5|11468.5|82
1655306740000|2022-06-15 15:25:40|11472.2|11471.2|11471.1|11470.1|11472.7|11471.7|11470.7|11469.7|54
1655306750000|2022-06-15 15:25:50|11471|11470|11473.9|11472.9|11474.7|11473.7|11471|11470|65
1655306760000|2022-06-15 15:26:00|11474.1|11473.1|11475.2|11474.2|11475.7|11474.7|11471.7|11470.7|130
1655306770000|2022-06-15 15:26:10|11475.1|11474.1|11472.7|11471.7|11475.4|11474.4|11471.7|11470.7|33
1655306780000|2022-06-15 15:26:20|11472.6|11471.6|11470.4|11469.4|11473.6|11472.6|11470.2|11469.2|50
1655306790000|2022-06-15 15:26:30|11470.2|11469.2|11467.6|11466.6|11471.1|11470.1|11466.1|11465.1|118
1655306800000|2022-06-15 15:26:40|11467.7|11466.7|11463.5|11462.5|11467.7|11466.7|11462.5|11461.5|210
1655306810000|2022-06-15 15:26:50|11463.7|11462.7|11464.4|11463.4|11467|11466|11463.1|11462.1|119
1655306820000|2022-06-15 15:27:00|11464.2|11463.2|11460.9|11459.9|11466.7|11465.7|11460.1|11459.1|187
1655306830000|2022-06-15 15:27:10|11461.1|11460.1|11462.1|11461.1|11464.2|11463.2|11459.7|11458.7|120
1655306840000|2022-06-15 15:27:20|11462.2|11461.2|11465.4|11464.4|11466|11465|11461.9|11460.9|87
1655306850000|2022-06-15 15:27:30|11465.5|11464.5|11462.1|11461.1|11466|11465|11461.7|11460.7|65
1655306860000|2022-06-15 15:27:40|11461.9|11460.9|11459|11458|11462.2|11461.2|11458.1|11457.1|145
1655306870000|2022-06-15 15:27:50|11458.9|11457.9|11464.2|11463.2|11465|11464|11458.5|11457.5|92
1655306880000|2022-06-15 15:28:00|11464.5|11463.5|11466|11465|11466.9|11465.9|11461|11460|101
1655306890000|2022-06-15 15:28:10|11466.1|11465.1|11462.4|11461.4|11467.2|11466.2|11462|11461|107
1655306900000|2022-06-15 15:28:20|11462.6|11461.6|11462.1|11461.1|11464.4|11463.4|11461.7|11460.7|71
1655306910000|2022-06-15 15:28:30|11462.4|11461.4|11465.1|11464.1|11465.5|11464.5|11461.4|11460.4|74
1655306920000|2022-06-15 15:28:40|11465|11464|11466.6|11465.6|11467|11466|11463.9|11462.9|47
1655306930000|2022-06-15 15:28:50|11466.9|11465.9|11468.4|11467.4|11469|11468|11466.2|11465.2|103
1655306940000|2022-06-15 15:29:00|11468.5|11467.5|11467.7|11466.7|11471.6|11470.6|11467.7|11466.7|125
1655306950000|2022-06-15 15:29:10|11467.4|11466.4|11470.9|11469.9|11470.9|11469.9|11465.5|11464.5|172
1655306960000|2022-06-15 15:29:20|11470.7|11469.7|11469.9|11468.9|11473|11472|11469.4|11468.4|127
1655306970000|2022-06-15 15:29:30|11469.7|11468.7|11473.4|11472.4|11474.2|11473.2|11468.5|11467.5|123
1655306980000|2022-06-15 15:29:40|11473.1|11472.1|11472.5|11471.5|11474.2|11473.2|11471.7|11470.7|89
1655306990000|2022-06-15 15:29:50|11472.7|11471.7|11469.2|11468.2|11474.7|11473.7|11469.2|11468.2|123
1655307000000|2022-06-15 15:30:00|11469.4|11468.4|11473.5|11472.5|11473.5|11472.5|11467.1|11466.1|191
1655307010000|2022-06-15 15:30:10|11474|11473|11473.9|11472.9|11474.7|11473.7|11469.5|11468.5|105
1655307020000|2022-06-15 15:30:20|11473.7|11472.7|11471.6|11470.6|11475.5|11474.5|11470.7|11469.7|187
1655307030000|2022-06-15 15:30:30|11471.7|11470.7|11468.1|11467.1|11471.7|11470.7|11467.5|11466.5|82
1655307040000|2022-06-15 15:30:40|11468|11467|11465.9|11464.9|11470.1|11469.1|11465.4|11464.4|119
1655307050000|2022-06-15 15:30:50|11465.4|11464.4|11464.4|11463.4|11465.9|11464.9|11460.5|11459.5|176
1655307060000|2022-06-15 15:31:00|11464.2|11463.2|11468.1|11467.1|11469.6|11468.6|11463.4|11462.4|150
1655307070000|2022-06-15 15:31:10|11468|11467|11468.5|11467.5|11469.1|11468.1|11465.7|11464.7|99
1655307080000|2022-06-15 15:31:20|11468.6|11467.6|11470.1|11469.1|11470.5|11469.5|11467.6|11466.6|101
1655307090000|2022-06-15 15:31:30|11470|11469|11469.4|11468.4|11471|11470|11468.2|11467.2|40
1655307100000|2022-06-15 15:31:40|11469.1|11468.1|11470.2|11469.2|11472.1|11471.1|11467.2|11466.2|108
1655307110000|2022-06-15 15:31:50|11470.4|11469.4|11472.2|11471.2|11474.2|11473.2|11470.4|11469.4|158
1655307120000|2022-06-15 15:32:00|11472.1|11471.1|11469.1|11468.1|11472.1|11471.1|11468.4|11467.4|132
1655307130000|2022-06-15 15:32:10|11468.7|11467.7|11462.9|11461.9|11468.7|11467.7|11462|11461|144
1655307140000|2022-06-15 15:32:20|11463|11462|11460.5|11459.5|11463.4|11462.4|11459|11458|136
1655307150000|2022-06-15 15:32:30|11460.4|11459.4|11463.5|11462.5|11463.5|11462.5|11459|11458|126
1655307160000|2022-06-15 15:32:40|11463.4|11462.4|11461|11460|11465.2|11464.2|11460.7|11459.7|104
1655307170000|2022-06-15 15:32:50|11462.1|11461.1|11462|11461|11462.1|11461.1|11458.2|11457.2|118
1655307180000|2022-06-15 15:33:00|11461.9|11460.9|11463|11462|11463.7|11462.7|11458.9|11457.9|111
1655307190000|2022-06-15 15:33:10|11463.5|11462.5|11465.2|11464.2|11468.2|11467.2|11462.2|11461.2|119
1655307200000|2022-06-15 15:33:20|11465.1|11464.1|11457.9|11456.9|11465.1|11464.1|11457.7|11456.7|137
1655307210000|2022-06-15 15:33:30|11458|11457|11463.2|11462.2|11463.2|11462.2|11457.5|11456.5|91
1655307220000|2022-06-15 15:33:40|11463.5|11462.5|11467.7|11466.7|11468.2|11467.2|11462.5|11461.5|121
1655307230000|2022-06-15 15:33:50|11467.6|11466.6|11471|11470|11472.1|11471.1|11467.5|11466.5|161
1655307240000|2022-06-15 15:34:00|11470.9|11469.9|11472.1|11471.1|11472.9|11471.9|11469.5|11468.5|125
1655307250000|2022-06-15 15:34:10|11471.1|11470.1|11470.6|11469.6|11472.6|11471.6|11468.6|11467.6|55
1655307260000|2022-06-15 15:34:20|11471|11470|11476.7|11475.7|11476.9|11475.9|11470.5|11469.5|180
1655307270000|2022-06-15 15:34:30|11476.5|11475.5|11479.6|11478.6|11480|11479|11475.6|11474.6|205
1655307280000|2022-06-15 15:34:40|11479.9|11478.9|11471.9|11470.9|11479.9|11478.9|11470.6|11469.6|135
1655307290000|2022-06-15 15:34:50|11471.4|11470.4|11466.2|11465.2|11472.1|11471.1|11466|11465|175
1655307300000|2022-06-15 15:35:00|11466.4|11465.4|11468.9|11467.9|11471.7|11470.7|11463.7|11462.7|152
1655307310000|2022-06-15 15:35:10|11469|11468|11474|11473|11475|11474|11467|11466|135
1655307320000|2022-06-15 15:35:20|11474.2|11473.2|11476.7|11475.7|11477.6|11476.6|11474.2|11473.2|137
1655307330000|2022-06-15 15:35:30|11476.9|11475.9|11479.6|11478.6|11480|11479|11476|11475|131
1655307340000|2022-06-15 15:35:40|11479.7|11478.7|11479.7|11478.7|11482.2|11481.2|11477|11476|160
1655307350000|2022-06-15 15:35:50|11479.6|11478.6|11483.9|11482.9|11484.1|11483.1|11478.9|11477.9|164
1655307360000|2022-06-15 15:36:00|11483.6|11482.6|11482|11481|11483.9|11482.9|11478.9|11477.9|133
1655307370000|2022-06-15 15:36:10|11482.4|11481.4|11484.2|11483.2|11485|11484|11482.4|11481.4|91
1655307380000|2022-06-15 15:36:20|11483.5|11482.5|11479|11478|11484.2|11483.2|11479|11478|86
1655307390000|2022-06-15 15:36:30|11479.2|11478.2|11480.5|11479.5|11480.5|11479.5|11478.5|11477.5|81
1655307400000|2022-06-15 15:36:40|11480.2|11479.2|11480.9|11479.9|11483.9|11482.9|11480.2|11479.2|74
1655307410000|2022-06-15 15:36:50|11480.7|11479.7|11482.5|11481.5|11483.5|11482.5|11479.9|11478.9|50
1655307420000|2022-06-15 15:37:00|11482.4|11481.4|11480.5|11479.5|11482.4|11481.4|11479|11478|226
1655307430000|2022-06-15 15:37:10|11480.6|11479.6|11481.1|11480.1|11482.1|11481.1|11479.1|11478.1|51
1655307440000|2022-06-15 15:37:20|11480.6|11479.6|11480.2|11479.2|11481.4|11480.4|11478.4|11477.4|41
1655307450000|2022-06-15 15:37:30|11479.7|11478.7|11477.7|11476.7|11480.4|11479.4|11477.4|11476.4|174
1655307460000|2022-06-15 15:37:40|11477.9|11476.9|11478.1|11477.1|11480.5|11479.5|11477.5|11476.5|79
1655307470000|2022-06-15 15:37:50|11478.4|11477.4|11484|11483|11484.7|11483.7|11478.4|11477.4|146
1655307480000|2022-06-15 15:38:00|11484.1|11483.1|11486.1|11485.1|11487.2|11486.2|11482|11481|250
1655307490000|2022-06-15 15:38:10|11486|11485|11485.1|11484.1|11486.7|11485.7|11484.5|11483.5|134
1655307500000|2022-06-15 15:38:20|11485.2|11484.2|11487|11486|11490.2|11489.2|11484.2|11483.2|154
1655307510000|2022-06-15 15:38:30|11487.7|11486.7|11489|11488|11489.6|11488.6|11487.2|11486.2|92
1655307520000|2022-06-15 15:38:40|11490.5|11489.5|11491.1|11490.1|11491.5|11490.5|11489.4|11488.4|136
1655307530000|2022-06-15 15:38:50|11491.2|11490.2|11490.5|11489.5|11494.2|11493.2|11489|11488|370
1655307540000|2022-06-15 15:39:00|11490.4|11489.4|11496.5|11495.5|11496.9|11495.9|11490.4|11489.4|306
1655307550000|2022-06-15 15:39:10|11496.2|11495.2|11494.6|11493.6|11496.2|11495.2|11490.5|11489.5|138
1655307560000|2022-06-15 15:39:20|11494.7|11493.7|11492.9|11491.9|11495.5|11494.5|11492.2|11491.2|218
1655307570000|2022-06-15 15:39:30|11492.4|11491.4|11492.4|11491.4|11492.6|11491.6|11490.9|11489.9|82
1655307580000|2022-06-15 15:39:40|11492.5|11491.5|11488|11487|11492.6|11491.6|11487.4|11486.4|96
1655307590000|2022-06-15 15:39:50|11487.9|11486.9|11486.4|11485.4|11487.9|11486.9|11485.1|11484.1|160
1655307600000|2022-06-15 15:40:00|11486.1|11485.1|11483.7|11482.7|11486.1|11485.1|11482.9|11481.9|154
1655307610000|2022-06-15 15:40:10|11483.6|11482.6|11483|11482|11484.9|11483.9|11481.2|11480.2|165
1655307620000|2022-06-15 15:40:20|11482.9|11481.9|11485.7|11484.7|11486.1|11485.1|11482.9|11481.9|88
1655307630000|2022-06-15 15:40:30|11485.9|11484.9|11489.7|11488.7|11490.2|11489.2|11485.2|11484.2|94
1655307640000|2022-06-15 15:40:40|11490|11489|11490.5|11489.5|11490.7|11489.7|11486.5|11485.5|308
1655307650000|2022-06-15 15:40:50|11490.6|11489.6|11491.2|11490.2|11491.9|11490.9|11488.6|11487.6|133
1655307660000|2022-06-15 15:41:00|11491.4|11490.4|11490.9|11489.9|11492.4|11491.4|11489.5|11488.5|96
1655307670000|2022-06-15 15:41:10|11490.7|11489.7|11491.9|11490.9|11493|11492|11490.4|11489.4|68
1655307680000|2022-06-15 15:41:20|11491.4|11490.4|11488.4|11487.4|11492.2|11491.2|11487.7|11486.7|107
1655307690000|2022-06-15 15:41:30|11488.5|11487.5|11491.9|11490.9|11492.2|11491.2|11488.4|11487.4|46
1655307700000|2022-06-15 15:41:40|11491.6|11490.6|11489.7|11488.7|11492.6|11491.6|11489.2|11488.2|32
1655307710000|2022-06-15 15:41:50|11489.9|11488.9|11492.1|11491.1|11492.2|11491.2|11489.7|11488.7|28
1655307720000|2022-06-15 15:42:00|11491.7|11490.7|11489.2|11488.2|11492.7|11491.7|11489.2|11488.2|118
1655307730000|2022-06-15 15:42:10|11489.7|11488.7|11486.6|11485.6|11489.7|11488.7|11485.6|11484.6|75
1655307740000|2022-06-15 15:42:20|11486.7|11485.7|11491.1|11490.1|11491.6|11490.6|11486|11485|79
1655307750000|2022-06-15 15:42:30|11491.2|11490.2|11489|11488|11491.7|11490.7|11488.1|11487.1|58
1655307760000|2022-06-15 15:42:40|11488.9|11487.9|11488.5|11487.5|11490.5|11489.5|11487.5|11486.5|36
1655307770000|2022-06-15 15:42:50|11488.6|11487.6|11484.6|11483.6|11490.4|11489.4|11484.5|11483.5|65
1655307780000|2022-06-15 15:43:00|11484.7|11483.7|11486.6|11485.6|11486.9|11485.9|11484|11483|108
1655307790000|2022-06-15 15:43:10|11486.5|11485.5|11483.9|11482.9|11487.7|11486.7|11483.1|11482.1|87
1655307800000|2022-06-15 15:43:20|11483.6|11482.6|11481.7|11480.7|11483.9|11482.9|11480.7|11479.7|111
1655307810000|2022-06-15 15:43:30|11481.9|11480.9|11485.7|11484.7|11485.7|11484.7|11478.4|11477.4|314
1655307820000|2022-06-15 15:43:40|11485.9|11484.9|11486.9|11485.9|11487.5|11486.5|11484|11483|66
1655307830000|2022-06-15 15:43:50|11487|11486|11489|11488|11489.6|11488.6|11486.6|11485.6|292
1655307840000|2022-06-15 15:44:00|11488.9|11487.9|11488.1|11487.1|11489.2|11488.2|11485.6|11484.6|84
1655307850000|2022-06-15 15:44:10|11488.4|11487.4|11486.7|11485.7|11488.4|11487.4|11485.5|11484.5|66
1655307860000|2022-06-15 15:44:20|11486.9|11485.9|11488|11487|11488.7|11487.7|11486.5|11485.5|40
1655307870000|2022-06-15 15:44:30|11487.9|11486.9|11481.9|11480.9|11489.6|11488.6|11481.4|11480.4|118
1655307880000|2022-06-15 15:44:40|11482|11481|11483.5|11482.5|11484.5|11483.5|11482|11481|97
1655307890000|2022-06-15 15:44:50|11483.4|11482.4|11485.7|11484.7|11487.4|11486.4|11483.2|11482.2|66
1655307900000|2022-06-15 15:45:00|11485.9|11484.9|11481.9|11480.9|11487.5|11486.5|11481.6|11480.6|98
1655307910000|2022-06-15 15:45:10|11482|11481|11487.4|11486.4|11488.5|11487.5|11481.2|11480.2|98
1655307920000|2022-06-15 15:45:20|11487.5|11486.5|11490.5|11489.5|11490.5|11489.5|11486.5|11485.5|67
1655307930000|2022-06-15 15:45:30|11490.6|11489.6|11491|11490|11491.9|11490.9|11488.9|11487.9|75
1655307940000|2022-06-15 15:45:40|11491.1|11490.1|11493.7|11492.7|11493.7|11492.7|11489.7|11488.7|99
1655307950000|2022-06-15 15:45:50|11493.1|11492.1|11494.5|11493.5|11496.7|11495.7|11492.7|11491.7|247
1655307960000|2022-06-15 15:46:00|11494.4|11493.4|11494|11493|11496.5|11495.5|11492.7|11491.7|99
1655307970000|2022-06-15 15:46:10|11494.2|11493.2|11496.1|11495.1|11497.4|11496.4|11493.2|11492.2|136
1655307980000|2022-06-15 15:46:20|11496.7|11495.7|11496.5|11495.5|11497.4|11496.4|11495.2|11494.2|103
1655307990000|2022-06-15 15:46:30|11496.6|11495.6|11492.6|11491.6|11497.5|11496.5|11492.4|11491.4|128
1655308000000|2022-06-15 15:46:40|11492.7|11491.7|11494.9|11493.9|11495.7|11494.7|11491|11490|154
1655308010000|2022-06-15 15:46:50|11494.7|11493.7|11491.1|11490.1|11495.5|11494.5|11490.9|11489.9|89
1655308020000|2022-06-15 15:47:00|11491.5|11490.5|11491.9|11490.9|11493.4|11492.4|11490.7|11489.7|50
1655308030000|2022-06-15 15:47:10|11491.7|11490.7|11491|11490|11491.9|11490.9|11489.2|11488.2|78
1655308040000|2022-06-15 15:47:20|11490.9|11489.9|11490|11489|11492|11491|11489.2|11488.2|80
1655308050000|2022-06-15 15:47:30|11489.7|11488.7|11489.9|11488.9|11490.6|11489.6|11488.2|11487.2|66
1655308060000|2022-06-15 15:47:40|11489.7|11488.7|11492.1|11491.1|11493.6|11492.6|11489.7|11488.7|50
1655308070000|2022-06-15 15:47:50|11492.2|11491.2|11492.6|11491.6|11492.7|11491.7|11489.1|11488.1|58
1655308080000|2022-06-15 15:48:00|11492.5|11491.5|11490|11489|11495.7|11494.7|11489.6|11488.6|153
1655308090000|2022-06-15 15:48:10|11489.5|11488.5|11489.5|11488.5|11490.6|11489.6|11488.6|11487.6|40
1655308100000|2022-06-15 15:48:20|11489.2|11488.2|11489|11488|11489.6|11488.6|11487.5|11486.5|63
1655308110000|2022-06-15 15:48:30|11488.1|11487.1|11485.7|11484.7|11489.4|11488.4|11485.5|11484.5|118
1655308120000|2022-06-15 15:48:40|11485.9|11484.9|11485.1|11484.1|11486.7|11485.7|11483.7|11482.7|110
1655308130000|2022-06-15 15:48:50|11485|11484|11483.4|11482.4|11487.2|11486.2|11482.6|11481.6|107
1655308140000|2022-06-15 15:49:00|11484|11483|11483.7|11482.7|11486.2|11485.2|11483.1|11482.1|99
1655308150000|2022-06-15 15:49:10|11483.5|11482.5|11485|11484|11485.2|11484.2|11482.7|11481.7|157
1655308160000|2022-06-15 15:49:20|11485.1|11484.1|11486.9|11485.9|11488.4|11487.4|11485|11484|83
1655308170000|2022-06-15 15:49:30|11487|11486|11487.5|11486.5|11490|11489|11487|11486|237
1655308180000|2022-06-15 15:49:40|11487.6|11486.6|11485.7|11484.7|11488.5|11487.5|11485.7|11484.7|113
1655308190000|2022-06-15 15:49:50|11485.9|11484.9|11484.4|11483.4|11486.5|11485.5|11482.2|11481.2|115
1655308200000|2022-06-15 15:50:00|11483|11482|11479.5|11478.5|11484|11483|11479.5|11478.5|140
1655308210000|2022-06-15 15:50:10|11479.2|11478.2|11481.7|11480.7|11483|11482|11478.2|11477.2|208
1655308220000|2022-06-15 15:50:20|11482.2|11481.2|11484.5|11483.5|11485.7|11484.7|11480.2|11479.2|108
1655308230000|2022-06-15 15:50:30|11484.6|11483.6|11482.5|11481.5|11486.4|11485.4|11481|11480|122
1655308240000|2022-06-15 15:50:40|11482.6|11481.6|11483|11482|11483.5|11482.5|11481.1|11480.1|37
1655308250000|2022-06-15 15:50:50|11482.9|11481.9|11479|11478|11483|11482|11478.6|11477.6|97
1655308260000|2022-06-15 15:51:00|11478.9|11477.9|11480.5|11479.5|11483.1|11482.1|11476.7|11475.7|204
1655308270000|2022-06-15 15:51:10|11480.4|11479.4|11478.2|11477.2|11483.5|11482.5|11477.7|11476.7|61
1655308280000|2022-06-15 15:51:20|11478.4|11477.4|11477.4|11476.4|11478.9|11477.9|11476.5|11475.5|105
1655308290000|2022-06-15 15:51:30|11477.6|11476.6|11476.6|11475.6|11478|11477|11475.7|11474.7|51
1655308300000|2022-06-15 15:51:40|11477.7|11476.7|11482.6|11481.6|11482.9|11481.9|11477.2|11476.2|106
1655308310000|2022-06-15 15:51:50|11483.2|11482.2|11483.7|11482.7|11486|11485|11482.9|11481.9|139
1655308320000|2022-06-15 15:52:00|11484|11483|11486.2|11485.2|11486.7|11485.7|11484|11483|166
1655308330000|2022-06-15 15:52:10|11486.1|11485.1|11486.7|11485.7|11487.1|11486.1|11484.2|11483.2|142
1655308340000|2022-06-15 15:52:20|11486.6|11485.6|11485.2|11484.2|11488.7|11487.7|11483.6|11482.6|153
1655308350000|2022-06-15 15:52:30|11485|11484|11485.1|11484.1|11486.4|11485.4|11483.7|11482.7|136
1655308360000|2022-06-15 15:52:40|11484.9|11483.9|11484.5|11483.5|11486.4|11485.4|11484|11483|115
1655308370000|2022-06-15 15:52:50|11484.7|11483.7|11486.6|11485.6|11487.4|11486.4|11484.2|11483.2|54
1655308380000|2022-06-15 15:53:00|11486.5|11485.5|11484.7|11483.7|11486.7|11485.7|11483.4|11482.4|85
1655308390000|2022-06-15 15:53:10|11485.2|11484.2|11483.5|11482.5|11485.5|11484.5|11481.7|11480.7|87
1655308400000|2022-06-15 15:53:20|11483.4|11482.4|11482.5|11481.5|11483.4|11482.4|11480.2|11479.2|104
1655308410000|2022-06-15 15:53:30|11482.6|11481.6|11481|11480|11484|11483|11480.7|11479.7|45
1655308420000|2022-06-15 15:53:40|11481.1|11480.1|11474.5|11473.5|11481.1|11480.1|11472.6|11471.6|317
1655308430000|2022-06-15 15:53:50|11474.7|11473.7|11476.4|11475.4|11477.1|11476.1|11473.2|11472.2|127
1655308440000|2022-06-15 15:54:00|11476.5|11475.5|11476.5|11475.5|11477.7|11476.7|11474.5|11473.5|104
1655308450000|2022-06-15 15:54:10|11476.4|11475.4|11478.7|11477.7|11480.6|11479.6|11476.4|11475.4|49
1655308460000|2022-06-15 15:54:20|11478.6|11477.6|11483.1|11482.1|11483.7|11482.7|11477.5|11476.5|74
1655308470000|2022-06-15 15:54:30|11483.4|11482.4|11485.5|11484.5|11487.2|11486.2|11483.1|11482.1|159
1655308480000|2022-06-15 15:54:40|11485.6|11484.6|11487.4|11486.4|11487.6|11486.6|11483.7|11482.7|55
1655308490000|2022-06-15 15:54:50|11487.5|11486.5|11488.9|11487.9|11489.5|11488.5|11487.2|11486.2|51
1655308500000|2022-06-15 15:55:00|11488.7|11487.7|11488.1|11487.1|11489.5|11488.5|11487|11486|52
1655308510000|2022-06-15 15:55:10|11488|11487|11491.2|11490.2|11491.7|11490.7|11485.2|11484.2|117
1655308520000|2022-06-15 15:55:20|11491.4|11490.4|11493.5|11492.5|11494.6|11493.6|11491.2|11490.2|134
1655308530000|2022-06-15 15:55:30|11493.4|11492.4|11490.2|11489.2|11494.7|11493.7|11489.6|11488.6|142
1655308540000|2022-06-15 15:55:40|11490.6|11489.6|11491.4|11490.4|11491.9|11490.9|11489.1|11488.1|41
1655308550000|2022-06-15 15:55:50|11491.2|11490.2|11491.4|11490.4|11492.7|11491.7|11490.2|11489.2|47
1655308560000|2022-06-15 15:56:00|11491.2|11490.2|11492.9|11491.9|11495.5|11494.5|11490.6|11489.6|168
1655308570000|2022-06-15 15:56:10|11493|11492|11491.1|11490.1|11493.5|11492.5|11490.6|11489.6|66
1655308580000|2022-06-15 15:56:20|11491.2|11490.2|11490.7|11489.7|11491.5|11490.5|11488.1|11487.1|56
1655308590000|2022-06-15 15:56:30|11490.6|11489.6|11493.5|11492.5|11494.4|11493.4|11490.4|11489.4|86
1655308600000|2022-06-15 15:56:40|11493.6|11492.6|11494.7|11493.7|11495.5|11494.5|11493|11492|119
1655308610000|2022-06-15 15:56:50|11494.5|11493.5|11500|11499|11500.7|11499.7|11494.5|11493.5|325
1655308620000|2022-06-15 15:57:00|11500.2|11499.2|11495.2|11494.2|11500.5|11499.5|11495|11494|145
1655308630000|2022-06-15 15:57:10|11495.7|11494.7|11494.7|11493.7|11496.1|11495.1|11493.6|11492.6|151
1655308640000|2022-06-15 15:57:20|11494.5|11493.5|11499.2|11498.2|11499.2|11498.2|11492|11491|134
1655308650000|2022-06-15 15:57:30|11499.4|11498.4|11501|11500|11502.4|11501.4|11499|11498|245
1655308660000|2022-06-15 15:57:40|11501.1|11500.1|11501.4|11500.4|11502|11501|11500.2|11499.2|139
1655308670000|2022-06-15 15:57:50|11501.2|11500.2|11499|11498|11501.2|11500.2|11496.6|11495.6|138
1655308680000|2022-06-15 15:58:00|11498.7|11497.7|11500.4|11499.4|11500.7|11499.7|11496.5|11495.5|152
1655308690000|2022-06-15 15:58:10|11500.5|11499.5|11500.9|11499.9|11501.4|11500.4|11498.2|11497.2|113
1655308700000|2022-06-15 15:58:20|11500.7|11499.7|11498|11497|11501.2|11500.2|11496.2|11495.2|121
1655308710000|2022-06-15 15:58:30|11497.9|11496.9|11497|11496|11497.9|11496.9|11494.2|11493.2|81
1655308720000|2022-06-15 15:58:40|11497.2|11496.2|11494.5|11493.5|11497.2|11496.2|11494.2|11493.2|80
1655308730000|2022-06-15 15:58:50|11494.7|11493.7|11495.9|11494.9|11496.6|11495.6|11494.4|11493.4|46
1655308740000|2022-06-15 15:59:00|11495.7|11494.7|11498.7|11497.7|11499.4|11498.4|11495.7|11494.7|137
1655308750000|2022-06-15 15:59:10|11499|11498|11499.5|11498.5|11499.9|11498.9|11497.7|11496.7|70
1655308760000|2022-06-15 15:59:20|11499.7|11498.7|11496.7|11495.7|11500.6|11499.6|11496.7|11495.7|110
1655308770000|2022-06-15 15:59:30|11496.9|11495.9|11499.7|11498.7|11500|11499|11496.2|11495.2|84
1655308780000|2022-06-15 15:59:40|11500|11499|11498.1|11497.1|11500.2|11499.2|11497.1|11496.1|107
1655308790000|2022-06-15 15:59:50|11498.2|11497.2|11499.5|11498.5|11499.9|11498.9|11498|11497|81
1655308800000|2022-06-15 16:00:00|11499.7|11498.7|11498.4|11497.4|11500.4|11499.4|11495|11494|214
1655308810000|2022-06-15 16:00:10|11498|11497|11500.4|11499.4|11500.9|11499.9|11497.5|11496.5|78
1655308820000|2022-06-15 16:00:20|11500.2|11499.2|11497.7|11496.7|11501|11500|11497.7|11496.7|74
1655308830000|2022-06-15 16:00:30|11497.6|11496.6|11499.9|11498.9|11500|11499|11497.5|11496.5|69
1655308840000|2022-06-15 16:00:40|11499.7|11498.7|11498.1|11497.1|11501|11500|11498.1|11497.1|73
1655308850000|2022-06-15 16:00:50|11498.7|11497.7|11501.2|11500.2|11503.2|11502.2|11498.7|11497.7|107
1655308860000|2022-06-15 16:01:00|11501.4|11500.4|11503.7|11502.7|11504.7|11503.7|11500.7|11499.7|153
1655308870000|2022-06-15 16:01:10|11503.6|11502.6|11504.7|11503.7|11505|11504|11502.7|11501.7|76
1655308880000|2022-06-15 16:01:20|11504.9|11503.9|11504.1|11503.1|11505.5|11504.5|11503.1|11502.1|143
1655308890000|2022-06-15 16:01:30|11504|11503|11498.2|11497.2|11504.2|11503.2|11497.9|11496.9|131
1655308900000|2022-06-15 16:01:40|11498.4|11497.4|11497.7|11496.7|11499.2|11498.2|11497.2|11496.2|95
1655308910000|2022-06-15 16:01:50|11498|11497|11501.9|11500.9|11503.2|11502.2|11498|11497|75
1655308920000|2022-06-15 16:02:00|11501.7|11500.7|11505.1|11504.1|11505.7|11504.7|11500.5|11499.5|53
1655308930000|2022-06-15 16:02:10|11504.7|11503.7|11505.7|11504.7|11505.7|11504.7|11503.6|11502.6|48
1655308940000|2022-06-15 16:02:20|11505.9|11504.9|11509.2|11508.2|11510.2|11509.2|11505.5|11504.5|215
1655308950000|2022-06-15 16:02:30|11509.1|11508.1|11511|11510|11511.5|11510.5|11509|11508|185
1655308960000|2022-06-15 16:02:40|11511.1|11510.1|11511.6|11510.6|11512|11511|11509|11508|118
1655308970000|2022-06-15 16:02:50|11511.5|11510.5|11514|11513|11514.7|11513.7|11511.1|11510.1|254
1655308980000|2022-06-15 16:03:00|11513.7|11512.7|11511.7|11510.7|11516.7|11515.7|11510.9|11509.9|420
1655308990000|2022-06-15 16:03:10|11512.2|11511.2|11509.7|11508.7|11512.4|11511.4|11509|11508|141
1655309000000|2022-06-15 16:03:20|11509.9|11508.9|11510.7|11509.7|11512.7|11511.7|11508.7|11507.7|183
1655309010000|2022-06-15 16:03:30|11511|11510|11510.7|11509.7|11511.2|11510.2|11509.7|11508.7|86
1655309020000|2022-06-15 16:03:40|11510.9|11509.9|11513.4|11512.4|11514.7|11513.7|11510.9|11509.9|145
1655309030000|2022-06-15 16:03:50|11513.2|11512.2|11511.5|11510.5|11513.5|11512.5|11510|11509|131
1655309040000|2022-06-15 16:04:00|11511.1|11510.1|11505.6|11504.6|11511.1|11510.1|11505.2|11504.2|257
1655309050000|2022-06-15 16:04:10|11505.7|11504.7|11508|11507|11509.2|11508.2|11505.5|11504.5|148
1655309060000|2022-06-15 16:04:20|11507.6|11506.6|11508.5|11507.5|11509.2|11508.2|11506.6|11505.6|134
1655309070000|2022-06-15 16:04:30|11508.2|11507.2|11506.2|11505.2|11508.2|11507.2|11505.7|11504.7|88
1655309080000|2022-06-15 16:04:40|11506.4|11505.4|11510.7|11509.7|11511.5|11510.5|11506.1|11505.1|161
1655309090000|2022-06-15 16:04:50|11510.6|11509.6|11511.5|11510.5|11512|11511|11509.6|11508.6|56
1655309100000|2022-06-15 16:05:00|11511.7|11510.7|11509.7|11508.7|11513.5|11512.5|11509.7|11508.7|223
1655309110000|2022-06-15 16:05:10|11509.2|11508.2|11508.1|11507.1|11509.5|11508.5|11506.7|11505.7|72
1655309120000|2022-06-15 16:05:20|11508|11507|11506.5|11505.5|11508|11507|11506|11505|69
1655309130000|2022-06-15 16:05:30|11506|11505|11505|11504|11506.7|11505.7|11504.2|11503.2|86
1655309140000|2022-06-15 16:05:40|11504.9|11503.9|11502.6|11501.6|11506|11505|11502.5|11501.5|99
1655309150000|2022-06-15 16:05:50|11502.5|11501.5|11503.7|11502.7|11504.5|11503.5|11502.2|11501.2|117
1655309160000|2022-06-15 16:06:00|11503.6|11502.6|11503|11502|11504.7|11503.7|11502.1|11501.1|179
1655309170000|2022-06-15 16:06:10|11502.7|11501.7|11503.7|11502.7|11505.2|11504.2|11502.7|11501.7|90
1655309180000|2022-06-15 16:06:20|11503.9|11502.9|11506.4|11505.4|11506.4|11505.4|11503|11502|128
1655309190000|2022-06-15 16:06:30|11506|11505|11502.7|11501.7|11507.4|11506.4|11502.2|11501.2|89
1655309200000|2022-06-15 16:06:40|11502.6|11501.6|11502.2|11501.2|11504|11503|11501.2|11500.2|81
1655309210000|2022-06-15 16:06:50|11502.1|11501.1|11504.2|11503.2|11504.9|11503.9|11502|11501|83
1655309220000|2022-06-15 16:07:00|11504.4|11503.4|11506.5|11505.5|11507.2|11506.2|11503.4|11502.4|66
1655309230000|2022-06-15 16:07:10|11507.7|11506.7|11509.2|11508.2|11509.2|11508.2|11505.5|11504.5|79
1655309240000|2022-06-15 16:07:20|11509.7|11508.7|11510.1|11509.1|11511.2|11510.2|11509.1|11508.1|86
1655309250000|2022-06-15 16:07:30|11510|11509|11510.6|11509.6|11513.2|11512.2|11509|11508|78
1655309260000|2022-06-15 16:07:40|11510.7|11509.7|11509.1|11508.1|11511.4|11510.4|11509.1|11508.1|44
1655309270000|2022-06-15 16:07:50|11509|11508|11507.5|11506.5|11509|11508|11505.7|11504.7|80
1655309280000|2022-06-15 16:08:00|11507.4|11506.4|11505.2|11504.2|11508.5|11507.5|11505.2|11504.2|54
1655309290000|2022-06-15 16:08:10|11505.5|11504.5|11502.7|11501.7|11505.5|11504.5|11501|11500|164
1655309300000|2022-06-15 16:08:20|11502.5|11501.5|11504|11503|11504|11503|11501.2|11500.2|79
1655309310000|2022-06-15 16:08:30|11503.9|11502.9|11503.2|11502.2|11503.9|11502.9|11501.5|11500.5|48
1655309320000|2022-06-15 16:08:40|11503|11502|11503|11502|11504.6|11503.6|11501.5|11500.5|51
1655309330000|2022-06-15 16:08:50|11503.4|11502.4|11506|11505|11507.7|11506.7|11503|11502|69
1655309340000|2022-06-15 16:09:00|11506.2|11505.2|11508.1|11507.1|11509.2|11508.2|11505.7|11504.7|92
1655309350000|2022-06-15 16:09:10|11508|11507|11508.4|11507.4|11508.6|11507.6|11506.1|11505.1|245
1655309360000|2022-06-15 16:09:20|11508.5|11507.5|11507.9|11506.9|11508.5|11507.5|11506|11505|75
1655309370000|2022-06-15 16:09:30|11508|11507|11508|11507|11509.2|11508.2|11507.5|11506.5|39
1655309380000|2022-06-15 16:09:40|11508.2|11507.2|11505.7|11504.7|11509|11508|11505.7|11504.7|143
1655309390000|2022-06-15 16:09:50|11506.2|11505.2|11503.6|11502.6|11506.2|11505.2|11503|11502|96
1655309400000|2022-06-15 16:10:00|11503.5|11502.5|11506.4|11505.4|11507.2|11506.2|11501.5|11500.5|120
1655309410000|2022-06-15 16:10:10|11506.2|11505.2|11509|11508|11509.5|11508.5|11503.4|11502.4|63
1655309420000|2022-06-15 16:10:20|11508.9|11507.9|11508.7|11507.7|11509.5|11508.5|11507.6|11506.6|44
1655309430000|2022-06-15 16:10:30|11509.2|11508.2|11510.6|11509.6|11512.5|11511.5|11509|11508|76
1655309440000|2022-06-15 16:10:40|11510.7|11509.7|11509.4|11508.4|11511|11510|11508.6|11507.6|57
1655309450000|2022-06-15 16:10:50|11509.1|11508.1|11508.2|11507.2|11511.5|11510.5|11508.2|11507.2|34
1655309460000|2022-06-15 16:11:00|11508.9|11507.9|11510.5|11509.5|11511.9|11510.9|11508.4|11507.4|64
1655309470000|2022-06-15 16:11:10|11510.4|11509.4|11511.6|11510.6|11512.2|11511.2|11510|11509|85
1655309480000|2022-06-15 16:11:20|11511.7|11510.7|11508.6|11507.6|11512.5|11511.5|11508.4|11507.4|39
1655309490000|2022-06-15 16:11:30|11508.7|11507.7|11506.4|11505.4|11509.5|11508.5|11506.2|11505.2|75
1655309500000|2022-06-15 16:11:40|11506.5|11505.5|11507.5|11506.5|11508.2|11507.2|11505.6|11504.6|63
1655309510000|2022-06-15 16:11:50|11507.6|11506.6|11507.6|11506.6|11508|11507|11505.7|11504.7|31
1655309520000|2022-06-15 16:12:00|11508|11507|11506.4|11505.4|11510|11509|11506.2|11505.2|95
1655309530000|2022-06-15 16:12:10|11506.5|11505.5|11508.5|11507.5|11508.9|11507.9|11505.4|11504.4|60
1655309540000|2022-06-15 16:12:20|11508.4|11507.4|11510|11509|11510|11509|11507.2|11506.2|30
1655309550000|2022-06-15 16:12:30|11509.9|11508.9|11511.9|11510.9|11512.5|11511.5|11509.2|11508.2|68
1655309560000|2022-06-15 16:12:40|11511.7|11510.7|11513|11512|11513.4|11512.4|11510.7|11509.7|57
1655309570000|2022-06-15 16:12:50|11512.7|11511.7|11514|11513|11514.6|11513.6|11512.7|11511.7|137
1655309580000|2022-06-15 16:13:00|11514.1|11513.1|11514.1|11513.1|11514.7|11513.7|11512.5|11511.5|93
1655309590000|2022-06-15 16:13:10|11514|11513|11512.7|11511.7|11514.2|11513.2|11511.7|11510.7|54
1655309600000|2022-06-15 16:13:20|11512.9|11511.9|11510.2|11509.2|11513.4|11512.4|11508.9|11507.9|75
1655309610000|2022-06-15 16:13:30|11510.4|11509.4|11512|11511|11512.4|11511.4|11510.4|11509.4|63
1655309620000|2022-06-15 16:13:40|11511.7|11510.7|11512.1|11511.1|11514.7|11513.7|11510.7|11509.7|62
1655309630000|2022-06-15 16:13:50|11512|11511|11513.2|11512.2|11513.5|11512.5|11511.7|11510.7|45
1655309640000|2022-06-15 16:14:00|11513.1|11512.1|11517|11516|11518|11517|11512.9|11511.9|256
1655309650000|2022-06-15 16:14:10|11516.9|11515.9|11518|11517|11518.5|11517.5|11516.6|11515.6|108
1655309660000|2022-06-15 16:14:20|11518.5|11517.5|11516.9|11515.9|11518.5|11517.5|11515.9|11514.9|136
1655309670000|2022-06-15 16:14:30|11516.2|11515.2|11517.7|11516.7|11518.1|11517.1|11516|11515|68
1655309680000|2022-06-15 16:14:40|11517.9|11516.9|11519|11518|11519.7|11518.7|11517.9|11516.9|91
1655309690000|2022-06-15 16:14:50|11518.9|11517.9|11520|11519|11520.7|11519.7|11518.9|11517.9|75
1655309700000|2022-06-15 16:15:00|11520.2|11519.2|11518.4|11517.4|11522.7|11521.7|11518|11517|218
1655309710000|2022-06-15 16:15:10|11517.2|11516.2|11518|11517|11518.7|11517.7|11515.5|11514.5|203
1655309720000|2022-06-15 16:15:20|11517.9|11516.9|11524|11523|11524|11523|11515.7|11514.7|361
1655309730000|2022-06-15 16:15:30|11524.5|11523.5|11527.2|11526.2|11527.5|11526.5|11524.5|11523.5|357
1655309740000|2022-06-15 16:15:40|11527.5|11526.5|11527|11526|11528.9|11527.9|11526.2|11525.2|214
1655309750000|2022-06-15 16:15:50|11527.2|11526.2|11526|11525|11527.7|11526.7|11525.4|11524.4|114
1655309760000|2022-06-15 16:16:00|11526.1|11525.1|11527.7|11526.7|11530.9|11529.9|11526.1|11525.1|238
1655309770000|2022-06-15 16:16:10|11527.9|11526.9|11525.2|11524.2|11527.9|11526.9|11524.4|11523.4|197
1655309780000|2022-06-15 16:16:20|11525.1|11524.1|11525.4|11524.4|11527|11526|11523.2|11522.2|96
1655309790000|2022-06-15 16:16:30|11525.2|11524.2|11527.1|11526.1|11527.5|11526.5|11524.7|11523.7|90
1655309800000|2022-06-15 16:16:40|11527|11526|11528|11527|11529.2|11528.2|11526.7|11525.7|124
1655309810000|2022-06-15 16:16:50|11528.1|11527.1|11527.9|11526.9|11528.7|11527.7|11526.1|11525.1|60
1655309820000|2022-06-15 16:17:00|11528|11527|11527.5|11526.5|11529.6|11528.6|11527|11526|164
1655309830000|2022-06-15 16:17:10|11527.2|11526.2|11525.9|11524.9|11528|11527|11524.6|11523.6|97
1655309840000|2022-06-15 16:17:20|11526.5|11525.5|11526.7|11525.7|11527.5|11526.5|11525.6|11524.6|77
1655309850000|2022-06-15 16:17:30|11526.9|11525.9|11529|11528|11529.1|11528.1|11526.6|11525.6|55
1655309860000|2022-06-15 16:17:40|11529.2|11528.2|11527.5|11526.5|11530.1|11529.1|11527|11526|80
1655309870000|2022-06-15 16:17:50|11527.4|11526.4|11530|11529|11530|11529|11527|11526|55
1655309880000|2022-06-15 16:18:00|11529.7|11528.7|11528.2|11527.2|11529.7|11528.7|11526.7|11525.7|155
1655309890000|2022-06-15 16:18:10|11528.4|11527.4|11530.9|11529.9|11532.7|11531.7|11528.4|11527.4|242
1655309900000|2022-06-15 16:18:20|11530.7|11529.7|11528.5|11527.5|11531|11530|11528.2|11527.2|99
1655309910000|2022-06-15 16:18:30|11528.7|11527.7|11526.2|11525.2|11528.7|11527.7|11525.7|11524.7|115
1655309920000|2022-06-15 16:18:40|11526.1|11525.1|11523.9|11522.9|11526.2|11525.2|11523.5|11522.5|174
1655309930000|2022-06-15 16:18:50|11524|11523|11523.2|11522.2|11524.6|11523.6|11521.7|11520.7|153
1655309940000|2022-06-15 16:19:00|11523|11522|11520|11519|11523.5|11522.5|11517.7|11516.7|218
1655309950000|2022-06-15 16:19:10|11520.1|11519.1|11519.5|11518.5|11521.2|11520.2|11518.7|11517.7|102
1655309960000|2022-06-15 16:19:20|11519.4|11518.4|11522.6|11521.6|11523.5|11522.5|11518.7|11517.7|102
1655309970000|2022-06-15 16:19:30|11522.7|11521.7|11525.7|11524.7|11525.7|11524.7|11521.7|11520.7|61
1655309980000|2022-06-15 16:19:40|11525.4|11524.4|11524|11523|11526|11525|11523.6|11522.6|111
1655309990000|2022-06-15 16:19:50|11524.1|11523.1|11526.2|11525.2|11526.5|11525.5|11524.1|11523.1|130
1655310000000|2022-06-15 16:20:00|11526.6|11525.6|11526.5|11525.5|11528.7|11527.7|11526|11525|120
1655310010000|2022-06-15 16:20:10|11526.4|11525.4|11525.2|11524.2|11527.6|11526.6|11525|11524|63
1655310020000|2022-06-15 16:20:20|11525.5|11524.5|11526|11525|11526.7|11525.7|11524.5|11523.5|105
1655310030000|2022-06-15 16:20:30|11526.1|11525.1|11528.9|11527.9|11529.4|11528.4|11525.4|11524.4|95
1655310040000|2022-06-15 16:20:40|11529|11528|11527.5|11526.5|11529.2|11528.2|11527.1|11526.1|98
1655310050000|2022-06-15 16:20:50|11527.2|11526.2|11529.6|11528.6|11530|11529|11527.2|11526.2|70
1655310060000|2022-06-15 16:21:00|11529.5|11528.5|11527.5|11526.5|11529.5|11528.5|11525.5|11524.5|200
1655310070000|2022-06-15 16:21:10|11527.6|11526.6|11530.7|11529.7|11530.9|11529.9|11527.2|11526.2|114
1655310080000|2022-06-15 16:21:20|11530.5|11529.5|11527.7|11526.7|11531|11530|11527|11526|167
1655310090000|2022-06-15 16:21:30|11527.4|11526.4|11529.5|11528.5|11530.6|11529.6|11527.2|11526.2|73
1655310100000|2022-06-15 16:21:40|11529|11528|11528.7|11527.7|11532.7|11531.7|11528.4|11527.4|141
1655310110000|2022-06-15 16:21:50|11528.5|11527.5|11528.5|11527.5|11529.1|11528.1|11527|11526|70
1655310120000|2022-06-15 16:22:00|11528|11527|11531|11530|11531.2|11530.2|11528|11527|91
1655310130000|2022-06-15 16:22:10|11531.1|11530.1|11534.4|11533.4|11534.6|11533.6|11531|11530|164
1655310140000|2022-06-15 16:22:20|11534.5|11533.5|11534.7|11533.7|11535.4|11534.4|11534.4|11533.4|322
1655310150000|2022-06-15 16:22:30|11535|11534|11537.2|11536.2|11537.7|11536.7|11534.7|11533.7|289
1655310160000|2022-06-15 16:22:40|11537.4|11536.4|11537.5|11536.5|11538.2|11537.2|11536|11535|200
1655310170000|2022-06-15 16:22:50|11537.4|11536.4|11534.4|11533.4|11538.4|11537.4|11534|11533|115
1655310180000|2022-06-15 16:23:00|11534.5|11533.5|11535|11534|11535.7|11534.7|11533.1|11532.1|107
1655310190000|2022-06-15 16:23:10|11534.7|11533.7|11531.5|11530.5|11535.4|11534.4|11530.4|11529.4|199
1655310200000|2022-06-15 16:23:20|11531.6|11530.6|11531.5|11530.5|11532.4|11531.4|11530.9|11529.9|76
1655310210000|2022-06-15 16:23:30|11531.6|11530.6|11532.7|11531.7|11533.2|11532.2|11531|11530|53
1655310220000|2022-06-15 16:23:40|11532.6|11531.6|11531.7|11530.7|11532.7|11531.7|11528.5|11527.5|72
1655310230000|2022-06-15 16:23:50|11532|11531|11530.7|11529.7|11532.7|11531.7|11530.5|11529.5|26
1655310240000|2022-06-15 16:24:00|11530.5|11529.5|11531.1|11530.1|11532.5|11531.5|11530|11529|73
1655310250000|2022-06-15 16:24:10|11531.2|11530.2|11534.7|11533.7|11535.6|11534.6|11531.2|11530.2|172
1655310260000|2022-06-15 16:24:20|11535|11534|11535|11534|11535.7|11534.7|11533.7|11532.7|63
1655310270000|2022-06-15 16:24:30|11535.1|11534.1|11535.7|11534.7|11536.1|11535.1|11534.5|11533.5|91
1655310280000|2022-06-15 16:24:40|11536|11535|11535|11534|11536.4|11535.4|11534.7|11533.7|41
1655310290000|2022-06-15 16:24:50|11535.1|11534.1|11534.9|11533.9|11535.7|11534.7|11534.5|11533.5|46
1655310300000|2022-06-15 16:25:00|11534.7|11533.7|11535.2|11534.2|11537|11536|11532.7|11531.7|194
1655310310000|2022-06-15 16:25:10|11535.5|11534.5|11533.6|11532.6|11536|11535|11533|11532|71
1655310320000|2022-06-15 16:25:20|11533.7|11532.7|11532.5|11531.5|11534.2|11533.2|11530.1|11529.1|176
1655310330000|2022-06-15 16:25:30|11532.7|11531.7|11528.2|11527.2|11532.7|11531.7|11528.1|11527.1|106
1655310340000|2022-06-15 16:25:40|11528.4|11527.4|11528|11527|11529.1|11528.1|11527.1|11526.1|127
1655310350000|2022-06-15 16:25:50|11528.2|11527.2|11527.5|11526.5|11530.2|11529.2|11527.2|11526.2|185
1655310360000|2022-06-15 16:26:00|11527.4|11526.4|11525|11524|11528.2|11527.2|11524.5|11523.5|198
1655310370000|2022-06-15 16:26:10|11524.7|11523.7|11525.4|11524.4|11526|11525|11523|11522|185
1655310380000|2022-06-15 16:26:20|11525.5|11524.5|11526.2|11525.2|11528.5|11527.5|11525.1|11524.1|277
1655310390000|2022-06-15 16:26:30|11526.9|11525.9|11527.2|11526.2|11529.4|11528.4|11526.6|11525.6|61
1655310400000|2022-06-15 16:26:40|11527.5|11526.5|11524|11523|11528.5|11527.5|11523.7|11522.7|177
1655310410000|2022-06-15 16:26:50|11523.9|11522.9|11528.9|11527.9|11529.2|11528.2|11523.7|11522.7|172
1655310420000|2022-06-15 16:27:00|11528.6|11527.6|11528.2|11527.2|11531|11530|11528|11527|149
1655310430000|2022-06-15 16:27:10|11528.4|11527.4|11531.5|11530.5|11533|11532|11527.7|11526.7|161
1655310440000|2022-06-15 16:27:20|11532|11531|11531.6|11530.6|11533.6|11532.6|11530.2|11529.2|101
1655310450000|2022-06-15 16:27:30|11531.5|11530.5|11533.9|11532.9|11534|11533|11530.5|11529.5|109
1655310460000|2022-06-15 16:27:40|11534|11533|11533|11532|11534.1|11533.1|11531.2|11530.2|124
1655310470000|2022-06-15 16:27:50|11533.1|11532.1|11533.9|11532.9|11534.5|11533.5|11532.1|11531.1|85
1655310480000|2022-06-15 16:28:00|11533.7|11532.7|11529.5|11528.5|11536.5|11535.5|11529.2|11528.2|446
1655310490000|2022-06-15 16:28:10|11529.6|11528.6|11527|11526|11530|11529|11525.2|11524.2|469
1655310500000|2022-06-15 16:28:20|11526.7|11525.7|11527.7|11526.7|11531.1|11530.1|11526.7|11525.7|215
1655310510000|2022-06-15 16:28:30|11527.9|11526.9|11531.2|11530.2|11531.6|11530.6|11527.7|11526.7|129
1655310520000|2022-06-15 16:28:40|11531.1|11530.1|11531|11530|11531.5|11530.5|11530|11529|93
1655310530000|2022-06-15 16:28:50|11531.1|11530.1|11527.5|11526.5|11532.2|11531.2|11526.7|11525.7|132
1655310540000|2022-06-15 16:29:00|11527.6|11526.6|11526.4|11525.4|11529.1|11528.1|11526.4|11525.4|126
1655310550000|2022-06-15 16:29:10|11526.2|11525.2|11526.2|11525.2|11527.5|11526.5|11524.6|11523.6|140
1655310560000|2022-06-15 16:29:20|11526.4|11525.4|11526.4|11525.4|11526.6|11525.6|11525.1|11524.1|81
1655310570000|2022-06-15 16:29:30|11526.2|11525.2|11528.7|11527.7|11529|11528|11525.7|11524.7|109
1655310580000|2022-06-15 16:29:40|11529|11528|11528.7|11527.7|11529.5|11528.5|11528|11527|100
1655310590000|2022-06-15 16:29:50|11528.5|11527.5|11531.2|11530.2|11531.6|11530.6|11528.2|11527.2|109
1655310600000|2022-06-15 16:30:00|11531.1|11530.1|11531.5|11530.5|11532.7|11531.7|11530.5|11529.5|125
1655310610000|2022-06-15 16:30:10|11531.4|11530.4|11528.5|11527.5|11532.2|11531.2|11528|11527|142
1655310620000|2022-06-15 16:30:20|11528.6|11527.6|11529.7|11528.7|11530.5|11529.5|11528.4|11527.4|77
1655310630000|2022-06-15 16:30:30|11529.9|11528.9|11528.2|11527.2|11530|11529|11527.2|11526.2|332
1655310640000|2022-06-15 16:30:40|11528.4|11527.4|11527.6|11526.6|11530.9|11529.9|11527.5|11526.5|114
1655310650000|2022-06-15 16:30:50|11527.5|11526.5|11525.7|11524.7|11528.7|11527.7|11525.2|11524.2|203
1655310660000|2022-06-15 16:31:00|11527.2|11526.2|11533.2|11532.2|11534.6|11533.6|11527.2|11526.2|427
1655310670000|2022-06-15 16:31:10|11533.1|11532.1|11533.9|11532.9|11534.2|11533.2|11531.2|11530.2|175
1655310680000|2022-06-15 16:31:20|11534|11533|11531.5|11530.5|11536.5|11535.5|11530.9|11529.9|172
1655310690000|2022-06-15 16:31:30|11531.1|11530.1|11530.7|11529.7|11533.6|11532.6|11530.1|11529.1|107
1655310700000|2022-06-15 16:31:40|11531|11530|11530.5|11529.5|11531.1|11530.1|11529.2|11528.2|78
1655310710000|2022-06-15 16:31:50|11530.2|11529.2|11529.2|11528.2|11531.7|11530.7|11528.7|11527.7|102
1655310720000|2022-06-15 16:32:00|11530.4|11529.4|11530.6|11529.6|11532|11531|11529.5|11528.5|127
1655310730000|2022-06-15 16:32:10|11530.7|11529.7|11535.7|11534.7|11537.1|11536.1|11530.7|11529.7|201
1655310740000|2022-06-15 16:32:20|11535.2|11534.2|11534.9|11533.9|11536.1|11535.1|11533.5|11532.5|79
1655310750000|2022-06-15 16:32:30|11535|11534|11534|11533|11537.1|11536.1|11533.7|11532.7|101
1655310760000|2022-06-15 16:32:40|11534.1|11533.1|11536.4|11535.4|11536.5|11535.5|11532.5|11531.5|80
1655310770000|2022-06-15 16:32:50|11536.2|11535.2|11537.5|11536.5|11537.5|11536.5|11535.4|11534.4|76
1655310780000|2022-06-15 16:33:00|11536.5|11535.5|11534.7|11533.7|11537.7|11536.7|11534|11533|221
1655310790000|2022-06-15 16:33:10|11534.5|11533.5|11535.7|11534.7|11536.6|11535.6|11533|11532|121
1655310800000|2022-06-15 16:33:20|11536|11535|11532.2|11531.2|11537.2|11536.2|11531.7|11530.7|102
1655310810000|2022-06-15 16:33:30|11532.5|11531.5|11533|11532|11534.6|11533.6|11531.2|11530.2|115
1655310820000|2022-06-15 16:33:40|11532.7|11531.7|11531.7|11530.7|11533.5|11532.5|11531.5|11530.5|104
1655310830000|2022-06-15 16:33:50|11531.6|11530.6|11527.5|11526.5|11531.7|11530.7|11527.2|11526.2|186
1655310840000|2022-06-15 16:34:00|11527.9|11526.9|11525.1|11524.1|11528.5|11527.5|11524.7|11523.7|219
1655310850000|2022-06-15 16:34:10|11525|11524|11523.7|11522.7|11526|11525|11523|11522|190
1655310860000|2022-06-15 16:34:20|11523.5|11522.5|11524.4|11523.4|11525|11524|11521.1|11520.1|307
1655310870000|2022-06-15 16:34:30|11523.5|11522.5|11520.2|11519.2|11523.9|11522.9|11519|11518|268
1655310880000|2022-06-15 16:34:40|11519.7|11518.7|11517.1|11516.1|11520|11519|11516.2|11515.2|223
1655310890000|2022-06-15 16:34:50|11517.2|11516.2|11516.7|11515.7|11519.1|11518.1|11516.5|11515.5|101
1655310900000|2022-06-15 16:35:00|11517.9|11516.9|11517|11516|11518.5|11517.5|11516.4|11515.4|353
1655310910000|2022-06-15 16:35:10|11517.1|11516.1|11518.6|11517.6|11519.1|11518.1|11516.4|11515.4|236
1655310920000|2022-06-15 16:35:20|11518.9|11517.9|11518.2|11517.2|11520.4|11519.4|11517.6|11516.6|145
1655310930000|2022-06-15 16:35:30|11518.1|11517.1|11517|11516|11518.6|11517.6|11516.6|11515.6|110
1655310940000|2022-06-15 16:35:40|11516.7|11515.7|11516.7|11515.7|11518|11517|11516.6|11515.6|147
1655310950000|2022-06-15 16:35:50|11516.6|11515.6|11516.5|11515.5|11517.7|11516.7|11515.2|11514.2|737
1655310960000|2022-06-15 16:36:00|11516.6|11515.6|11508.5|11507.5|11516.7|11515.7|11508.5|11507.5|423
1655310970000|2022-06-15 16:36:10|11508.7|11507.7|11514.7|11513.7|11515.9|11514.9|11508.4|11507.4|346
1655310980000|2022-06-15 16:36:20|11514.9|11513.9|11515.9|11514.9|11516.9|11515.9|11514.9|11513.9|155
1655310990000|2022-06-15 16:36:30|11516|11515|11517.2|11516.2|11518|11517|11513.2|11512.2|130
1655311000000|2022-06-15 16:36:40|11517.4|11516.4|11515.9|11514.9|11518.2|11517.2|11515.9|11514.9|134
1655311010000|2022-06-15 16:36:50|11516|11515|11514.4|11513.4|11517.2|11516.2|11514|11513|112
1655311020000|2022-06-15 16:37:00|11514.7|11513.7|11516.5|11515.5|11518.7|11517.7|11514.2|11513.2|274
1655311030000|2022-06-15 16:37:10|11516.6|11515.6|11517|11516|11517.7|11516.7|11515.2|11514.2|67
1655311040000|2022-06-15 16:37:20|11516.6|11515.6|11519|11518|11519.2|11518.2|11516.6|11515.6|115
1655311050000|2022-06-15 16:37:30|11518.7|11517.7|11519|11518|11519.6|11518.6|11517.6|11516.6|104
1655311060000|2022-06-15 16:37:40|11518.9|11517.9|11518.2|11517.2|11519.5|11518.5|11516.6|11515.6|150
1655311070000|2022-06-15 16:37:50|11518.1|11517.1|11518.2|11517.2|11519.7|11518.7|11516.7|11515.7|156
1655311080000|2022-06-15 16:38:00|11518|11517|11514.2|11513.2|11518|11517|11514|11513|166
1655311090000|2022-06-15 16:38:10|11514.4|11513.4|11512|11511|11515.7|11514.7|11511.7|11510.7|140
1655311100000|2022-06-15 16:38:20|11511.7|11510.7|11510.2|11509.2|11512.2|11511.2|11509.4|11508.4|112
1655311110000|2022-06-15 16:38:30|11510.4|11509.4|11507.7|11506.7|11510.4|11509.4|11507.4|11506.4|165
1655311120000|2022-06-15 16:38:40|11507.5|11506.5|11509.7|11508.7|11509.7|11508.7|11505.5|11504.5|324
1655311130000|2022-06-15 16:38:50|11509.4|11508.4|11506.9|11505.9|11510|11509|11506.2|11505.2|167
1655311140000|2022-06-15 16:39:00|11507|11506|11506.5|11505.5|11509.4|11508.4|11506.1|11505.1|126
1655311150000|2022-06-15 16:39:10|11506.2|11505.2|11503.9|11502.9|11506.7|11505.7|11503.7|11502.7|112
1655311160000|2022-06-15 16:39:20|11504|11503|11506|11505|11507|11506|11502.9|11501.9|235
1655311170000|2022-06-15 16:39:30|11505.7|11504.7|11505.2|11504.2|11510|11509|11504.7|11503.7|196
1655311180000|2022-06-15 16:39:40|11505.1|11504.1|11505.1|11504.1|11505.6|11504.6|11504.2|11503.2|92
1655311190000|2022-06-15 16:39:50|11505.5|11504.5|11504.2|11503.2|11506.1|11505.1|11504.2|11503.2|132
1655311200000|2022-06-15 16:40:00|11502.9|11501.9|11504.3|11503.3|11504.4|11503.4|11502.9|11501.9|77
1655311210000|2022-06-15 16:40:10|11504.1|11503.1|11502|11501|11507.8|11506.8|11499.6|11498.6|303
1655311220000|2022-06-15 16:40:20|11501.9|11500.9|11500.6|11499.6|11504.9|11503.9|11499.5|11498.5|198
1655311230000|2022-06-15 16:40:30|11500.8|11499.8|11502.4|11501.4|11502.5|11501.5|11500|11499|100
1655311240000|2022-06-15 16:40:40|11502.5|11501.5|11503.3|11502.3|11503.8|11502.8|11501.4|11500.4|113
1655311250000|2022-06-15 16:40:50|11503.1|11502.1|11500.8|11499.8|11503.6|11502.6|11499.9|11498.9|120
1655311260000|2022-06-15 16:41:00|11499.4|11498.4|11499.4|11498.4|11500|11499|11498.4|11497.4|141
1655311270000|2022-06-15 16:41:10|11500.6|11499.6|11503.9|11502.9|11505.3|11504.3|11500.5|11499.5|199
1655311280000|2022-06-15 16:41:20|11504|11503|11500.9|11499.9|11504|11503|11499.6|11498.6|83
1655311290000|2022-06-15 16:41:30|11500.4|11499.4|11497.4|11496.4|11500.6|11499.6|11497.4|11496.4|141
1655311300000|2022-06-15 16:41:40|11497.6|11496.6|11496.5|11495.5|11498.9|11497.9|11495.6|11494.6|194
1655311310000|2022-06-15 16:41:50|11495|11494|11497.9|11496.9|11498.3|11497.3|11494.9|11493.9|246
1655311320000|2022-06-15 16:42:00|11498|11497|11495.9|11494.9|11498|11497|11494.4|11493.4|156
1655311330000|2022-06-15 16:42:10|11495.8|11494.8|11494.4|11493.4|11496.1|11495.1|11492.1|11491.1|206
1655311340000|2022-06-15 16:42:20|11494.3|11493.3|11491.4|11490.4|11494.3|11493.3|11491.4|11490.4|142
1655311350000|2022-06-15 16:42:30|11490.9|11489.9|11491.4|11490.4|11492.9|11491.9|11490.9|11489.9|142
1655311360000|2022-06-15 16:42:40|11491.1|11490.1|11496.4|11495.4|11496.6|11495.6|11491.1|11490.1|147
1655311370000|2022-06-15 16:42:50|11496.3|11495.3|11494.3|11493.3|11496.3|11495.3|11492.6|11491.6|87
1655311380000|2022-06-15 16:43:00|11494.1|11493.1|11495.1|11494.1|11495.6|11494.6|11492.5|11491.5|181
1655311390000|2022-06-15 16:43:10|11495|11494|11495.6|11494.6|11496.9|11495.9|11494.3|11493.3|66
1655311400000|2022-06-15 16:43:20|11495.9|11494.9|11495.5|11494.5|11496.3|11495.3|11492.9|11491.9|60
1655311410000|2022-06-15 16:43:30|11495.6|11494.6|11491.8|11490.8|11496.1|11495.1|11491.6|11490.6|105
1655311420000|2022-06-15 16:43:40|11491.6|11490.6|11492.4|11491.4|11493.9|11492.9|11491.1|11490.1|57
1655311430000|2022-06-15 16:43:50|11492.5|11491.5|11491.6|11490.6|11492.6|11491.6|11491|11490|86
1655311440000|2022-06-15 16:44:00|11491.5|11490.5|11493.3|11492.3|11493.8|11492.8|11490.3|11489.3|113
1655311450000|2022-06-15 16:44:10|11493.1|11492.1|11493.6|11492.6|11495.3|11494.3|11492|11491|90
1655311460000|2022-06-15 16:44:20|11493.9|11492.9|11495.6|11494.6|11495.8|11494.8|11493.6|11492.6|111
1655311470000|2022-06-15 16:44:30|11495.8|11494.8|11493.9|11492.9|11496.6|11495.6|11493.6|11492.6|96
1655311480000|2022-06-15 16:44:40|11494.1|11493.1|11495.9|11494.9|11496.4|11495.4|11492|11491|71
1655311490000|2022-06-15 16:44:50|11495.1|11494.1|11498.8|11497.8|11498.8|11497.8|11495.1|11494.1|142
1655311500000|2022-06-15 16:45:00|11498.6|11497.6|11494.4|11493.4|11499|11498|11493.1|11492.1|228
1655311510000|2022-06-15 16:45:10|11493.8|11492.8|11494.4|11493.4|11495|11494|11492.4|11491.4|123
1655311520000|2022-06-15 16:45:20|11494.5|11493.5|11492.3|11491.3|11496.9|11495.9|11491.9|11490.9|98
1655311530000|2022-06-15 16:45:30|11492.1|11491.1|11495.6|11494.6|11496.1|11495.1|11492.1|11491.1|71
1655311540000|2022-06-15 16:45:40|11495.8|11494.8|11495.9|11494.9|11496.1|11495.1|11493.3|11492.3|31
1655311550000|2022-06-15 16:45:50|11496.8|11495.8|11498.4|11497.4|11499.1|11498.1|11496.6|11495.6|179
1655311560000|2022-06-15 16:46:00|11498.1|11497.1|11498.9|11497.9|11500.1|11499.1|11497.9|11496.9|158
1655311570000|2022-06-15 16:46:10|11499|11498|11494.1|11493.1|11499.4|11498.4|11493.4|11492.4|163
1655311580000|2022-06-15 16:46:20|11494|11493|11494.3|11493.3|11495.4|11494.4|11493.1|11492.1|55
1655311590000|2022-06-15 16:46:30|11494.4|11493.4|11492.8|11491.8|11496.4|11495.4|11492.6|11491.6|75
1655311600000|2022-06-15 16:46:40|11492.6|11491.6|11491.6|11490.6|11495.4|11494.4|11491.6|11490.6|140
1655311610000|2022-06-15 16:46:50|11491.8|11490.8|11491.1|11490.1|11492.9|11491.9|11490.9|11489.9|78
1655311620000|2022-06-15 16:47:00|11490.9|11489.9|11490.4|11489.4|11494.6|11493.6|11489.1|11488.1|134
1655311630000|2022-06-15 16:47:10|11490.3|11489.3|11494.5|11493.5|11495|11494|11490.3|11489.3|66
1655311640000|2022-06-15 16:47:20|11494.4|11493.4|11490.6|11489.6|11494.6|11493.6|11489.8|11488.8|58
1655311650000|2022-06-15 16:47:30|11490.5|11489.5|11492.9|11491.9|11494.3|11493.3|11490.5|11489.5|40
1655311660000|2022-06-15 16:47:40|11492.8|11491.8|11492.3|11491.3|11494.1|11493.1|11491.8|11490.8|23
1655311670000|2022-06-15 16:47:50|11492.1|11491.1|11494.4|11493.4|11495.6|11494.6|11490.9|11489.9|123
1655311680000|2022-06-15 16:48:00|11494.5|11493.5|11491.9|11490.9|11494.9|11493.9|11491.8|11490.8|83
1655311690000|2022-06-15 16:48:10|11492|11491|11493|11492|11493.6|11492.6|11491.1|11490.1|43
1655311700000|2022-06-15 16:48:20|11493.1|11492.1|11494.8|11493.8|11495.5|11494.5|11492.4|11491.4|126
1655311710000|2022-06-15 16:48:30|11494.6|11493.6|11494.4|11493.4|11496.4|11495.4|11493.5|11492.5|61
1655311720000|2022-06-15 16:48:40|11494.3|11493.3|11495.3|11494.3|11496.1|11495.1|11493.9|11492.9|59
1655311730000|2022-06-15 16:48:50|11495.6|11494.6|11495.3|11494.3|11495.9|11494.9|11493.6|11492.6|53
1655311740000|2022-06-15 16:49:00|11495.4|11494.4|11496.4|11495.4|11497.1|11496.1|11495.3|11494.3|78
1655311750000|2022-06-15 16:49:10|11496.3|11495.3|11494|11493|11496.3|11495.3|11493.6|11492.6|91
1655311760000|2022-06-15 16:49:20|11494.1|11493.1|11494.1|11493.1|11496|11495|11494|11493|28
1655311770000|2022-06-15 16:49:30|11494.4|11493.4|11495.4|11494.4|11496.6|11495.6|11494.3|11493.3|34
1655311780000|2022-06-15 16:49:40|11495.9|11494.9|11495.6|11494.6|11497.5|11496.5|11495.1|11494.1|51
1655311790000|2022-06-15 16:49:50|11495.5|11494.5|11498.8|11497.8|11498.9|11497.9|11495.5|11494.5|75
1655311800000|2022-06-15 16:50:00|11499|11498|11498.6|11497.6|11499.4|11498.4|11495.9|11494.9|99
1655311810000|2022-06-15 16:50:10|11498.1|11497.1|11495.3|11494.3|11498.4|11497.4|11494.1|11493.1|147
1655311820000|2022-06-15 16:50:20|11495.1|11494.1|11494.1|11493.1|11497.3|11496.3|11494.1|11493.1|150
1655311830000|2022-06-15 16:50:30|11494.4|11493.4|11493.1|11492.1|11494.9|11493.9|11491.6|11490.6|87
1655311840000|2022-06-15 16:50:40|11492.6|11491.6|11491.9|11490.9|11493.4|11492.4|11490.4|11489.4|74
1655311850000|2022-06-15 16:50:50|11492|11491|11493.1|11492.1|11493.4|11492.4|11489.8|11488.8|126
1655311860000|2022-06-15 16:51:00|11493.4|11492.4|11493.4|11492.4|11494.5|11493.5|11492.6|11491.6|77
1655311870000|2022-06-15 16:51:10|11493.3|11492.3|11488.6|11487.6|11493.8|11492.8|11488.4|11487.4|120
1655311880000|2022-06-15 16:51:20|11488.8|11487.8|11489.4|11488.4|11489.6|11488.6|11486.9|11485.9|156
1655311890000|2022-06-15 16:51:30|11489.5|11488.5|11490.1|11489.1|11491.8|11490.8|11488.1|11487.1|154
1655311900000|2022-06-15 16:51:40|11490.3|11489.3|11489.3|11488.3|11490.4|11489.4|11487|11486|93
1655311910000|2022-06-15 16:51:50|11489|11488|11488.1|11487.1|11489.1|11488.1|11487.1|11486.1|83
1655311920000|2022-06-15 16:52:00|11487.8|11486.8|11492.6|11491.6|11492.6|11491.6|11487.8|11486.8|160
1655311930000|2022-06-15 16:52:10|11492.9|11491.9|11487.6|11486.6|11493.4|11492.4|11486.9|11485.9|138
1655311940000|2022-06-15 16:52:20|11487.4|11486.4|11485.1|11484.1|11487.6|11486.6|11484.8|11483.8|157
1655311950000|2022-06-15 16:52:30|11485|11484|11485.5|11484.5|11487.8|11486.8|11484.1|11483.1|108
1655311960000|2022-06-15 16:52:40|11485.4|11484.4|11484|11483|11485.9|11484.9|11483.6|11482.6|50
1655311970000|2022-06-15 16:52:50|11483.8|11482.8|11486.3|11485.3|11486.9|11485.9|11482.9|11481.9|158
1655311980000|2022-06-15 16:53:00|11486.1|11485.1|11484.1|11483.1|11486.6|11485.6|11482.9|11481.9|72
1655311990000|2022-06-15 16:53:10|11484|11483|11476.9|11475.9|11484.5|11483.5|11476.9|11475.9|510
1655312000000|2022-06-15 16:53:20|11476.6|11475.6|11475.6|11474.6|11477.6|11476.6|11475.1|11474.1|176
1655312010000|2022-06-15 16:53:30|11475.8|11474.8|11475.6|11474.6|11477.9|11476.9|11475.3|11474.3|184
1655312020000|2022-06-15 16:53:40|11475.3|11474.3|11474.5|11473.5|11475.3|11474.3|11473.6|11472.6|95
1655312030000|2022-06-15 16:53:50|11474.4|11473.4|11473.4|11472.4|11474.9|11473.9|11472.9|11471.9|83
1655312040000|2022-06-15 16:54:00|11473.9|11472.9|11474.1|11473.1|11474.8|11473.8|11471.8|11470.8|131
1655312050000|2022-06-15 16:54:10|11474.9|11473.9|11474.5|11473.5|11474.9|11473.9|11471.6|11470.6|168
1655312060000|2022-06-15 16:54:20|11474.6|11473.6|11473.4|11472.4|11474.6|11473.6|11473.1|11472.1|73
1655312070000|2022-06-15 16:54:30|11473.5|11472.5|11472.8|11471.8|11473.6|11472.6|11470.9|11469.9|76
1655312080000|2022-06-15 16:54:40|11472.9|11471.9|11472.1|11471.1|11473|11472|11471.4|11470.4|56
1655312090000|2022-06-15 16:54:50|11472|11471|11473.4|11472.4|11473.6|11472.6|11471.3|11470.3|117
1655312100000|2022-06-15 16:55:00|11473.3|11472.3|11469.4|11468.4|11473.6|11472.6|11468.6|11467.6|213
1655312110000|2022-06-15 16:55:10|11469.5|11468.5|11468.1|11467.1|11470.9|11469.9|11467.4|11466.4|140
1655312120000|2022-06-15 16:55:20|11468|11467|11467.6|11466.6|11468|11467|11465.9|11464.9|111
1655312130000|2022-06-15 16:55:30|11467.8|11466.8|11468.1|11467.1|11470.1|11469.1|11467.3|11466.3|170
1655312140000|2022-06-15 16:55:40|11468.3|11467.3|11471.1|11470.1|11471.1|11470.1|11467.6|11466.6|171
1655312150000|2022-06-15 16:55:50|11470.9|11469.9|11471.6|11470.6|11472.9|11471.9|11470.6|11469.6|82
1655312160000|2022-06-15 16:56:00|11471.5|11470.5|11470.8|11469.8|11472.4|11471.4|11469.3|11468.3|91
1655312170000|2022-06-15 16:56:10|11471.1|11470.1|11470.9|11469.9|11471.4|11470.4|11469.6|11468.6|48
1655312180000|2022-06-15 16:56:20|11471|11470|11466.9|11465.9|11471.6|11470.6|11466.6|11465.6|80
1655312190000|2022-06-15 16:56:30|11467.1|11466.1|11467.1|11466.1|11467.9|11466.9|11464.9|11463.9|111
1655312200000|2022-06-15 16:56:40|11467.3|11466.3|11466.5|11465.5|11467.4|11466.4|11464.9|11463.9|58
1655312210000|2022-06-15 16:56:50|11466.4|11465.4|11464.8|11463.8|11467.4|11466.4|11463.9|11462.9|81
1655312220000|2022-06-15 16:57:00|11465.9|11464.9|11466.9|11465.9|11467.1|11466.1|11463.9|11462.9|111
1655312230000|2022-06-15 16:57:10|11467|11466|11469.8|11468.8|11470.4|11469.4|11466.9|11465.9|133
1655312240000|2022-06-15 16:57:20|11469.9|11468.9|11467.6|11466.6|11470.4|11469.4|11467.5|11466.5|66
1655312250000|2022-06-15 16:57:30|11467.5|11466.5|11468.4|11467.4|11468.6|11467.6|11467.4|11466.4|45
1655312260000|2022-06-15 16:57:40|11468.5|11467.5|11467.5|11466.5|11468.5|11467.5|11466.6|11465.6|69
1655312270000|2022-06-15 16:57:50|11466.4|11465.4|11463.4|11462.4|11466.4|11465.4|11463.1|11462.1|127
1655312280000|2022-06-15 16:58:00|11463.5|11462.5|11460.9|11459.9|11463.6|11462.6|11459.9|11458.9|395
1655312290000|2022-06-15 16:58:10|11461.1|11460.1|11459.9|11458.9|11461.1|11460.1|11458.9|11457.9|89
1655312300000|2022-06-15 16:58:20|11459.8|11458.8|11460.6|11459.6|11460.9|11459.9|11458.6|11457.6|146
1655312310000|2022-06-15 16:58:30|11460.5|11459.5|11459.5|11458.5|11462.4|11461.4|11458.1|11457.1|504
1655312320000|2022-06-15 16:58:40|11459.4|11458.4|11459.1|11458.1|11459.6|11458.6|11457.9|11456.9|65
1655312330000|2022-06-15 16:58:50|11459|11458|11457.9|11456.9|11459|11458|11457.4|11456.4|36
1655312340000|2022-06-15 16:59:00|11457.8|11456.8|11458.1|11457.1|11458.4|11457.4|11453.3|11452.3|825
1655312350000|2022-06-15 16:59:10|11458|11457|11454|11453|11458.4|11457.4|11453.1|11452.1|293
1655312360000|2022-06-15 16:59:20|11454.6|11453.6|11456.6|11455.6|11457.5|11456.5|11454.6|11453.6|247
1655312370000|2022-06-15 16:59:30|11456.8|11455.8|11457.1|11456.1|11458.6|11457.6|11456.1|11455.1|244
1655312380000|2022-06-15 16:59:40|11457.6|11456.6|11459.6|11458.6|11460.6|11459.6|11456.6|11455.6|290
1655312390000|2022-06-15 16:59:50|11459.5|11458.5|11458|11457|11459.5|11458.5|11457.6|11456.6|84
1655312400000|2022-06-15 17:00:00|11458.3|11457.3|11457.9|11456.9|11459.3|11458.3|11455.4|11454.4|210
1655312410000|2022-06-15 17:00:10|11457.8|11456.8|11459.8|11458.8|11461.9|11460.9|11457.6|11456.6|131
1655312420000|2022-06-15 17:00:20|11459.9|11458.9|11459.4|11458.4|11461.9|11460.9|11458.6|11457.6|323
1655312430000|2022-06-15 17:00:30|11459.8|11458.8|11458.1|11457.1|11461.5|11460.5|11456.8|11455.8|274
1655312440000|2022-06-15 17:00:40|11458|11457|11459.4|11458.4|11461.4|11460.4|11457.6|11456.6|86
1655312450000|2022-06-15 17:00:50|11459.5|11458.5|11461.6|11460.6|11462.4|11461.4|11459.4|11458.4|107
1655312460000|2022-06-15 17:01:00|11461.8|11460.8|11460.4|11459.4|11462.9|11461.9|11459.9|11458.9|130
1655312470000|2022-06-15 17:01:10|11460.5|11459.5|11461.9|11460.9|11462|11461|11459.6|11458.6|112
1655312480000|2022-06-15 17:01:20|11462|11461|11461.3|11460.3|11462.4|11461.4|11459.9|11458.9|67
1655312490000|2022-06-15 17:01:30|11461.1|11460.1|11463.9|11462.9|11464.4|11463.4|11460.6|11459.6|115
1655312500000|2022-06-15 17:01:40|11464.1|11463.1|11464.5|11463.5|11465.6|11464.6|11463.1|11462.1|226
1655312510000|2022-06-15 17:01:50|11464.6|11463.6|11466.4|11465.4|11467.1|11466.1|11464.1|11463.1|232
1655312520000|2022-06-15 17:02:00|11465.8|11464.8|11468.9|11467.9|11468.9|11467.9|11465.8|11464.8|184
1655312530000|2022-06-15 17:02:10|11468.8|11467.8|11468.9|11467.9|11470.9|11469.9|11468|11467|310
1655312540000|2022-06-15 17:02:20|11468.8|11467.8|11470.1|11469.1|11471.3|11470.3|11468.4|11467.4|176
1655312550000|2022-06-15 17:02:30|11470.4|11469.4|11469.4|11468.4|11470.4|11469.4|11467.6|11466.6|193
1655312560000|2022-06-15 17:02:40|11469.3|11468.3|11471.6|11470.6|11471.6|11470.6|11468.4|11467.4|64
1655312570000|2022-06-15 17:02:50|11471.5|11470.5|11472.5|11471.5|11472.5|11471.5|11470.6|11469.6|80
1655312580000|2022-06-15 17:03:00|11472.4|11471.4|11470.8|11469.8|11472.5|11471.5|11469.9|11468.9|134
1655312590000|2022-06-15 17:03:10|11470.6|11469.6|11468.5|11467.5|11472.1|11471.1|11467.9|11466.9|107
1655312600000|2022-06-15 17:03:20|11468.1|11467.1|11470.8|11469.8|11471.9|11470.9|11467|11466|120
1655312610000|2022-06-15 17:03:30|11469.8|11468.8|11469.9|11468.9|11470.1|11469.1|11468.1|11467.1|98
1655312620000|2022-06-15 17:03:40|11469.8|11468.8|11468.9|11467.9|11469.8|11468.8|11467.1|11466.1|74
1655312630000|2022-06-15 17:03:50|11468.8|11467.8|11469.6|11468.6|11471.4|11470.4|11468.8|11467.8|67
1655312640000|2022-06-15 17:04:00|11469.8|11468.8|11472.5|11471.5|11472.8|11471.8|11469.8|11468.8|72
1655312650000|2022-06-15 17:04:10|11472.4|11471.4|11477.1|11476.1|11477.4|11476.4|11472.4|11471.4|327
1655312660000|2022-06-15 17:04:20|11477.4|11476.4|11477.9|11476.9|11478.8|11477.8|11476.1|11475.1|175
1655312670000|2022-06-15 17:04:30|11478|11477|11476.4|11475.4|11478.6|11477.6|11476.1|11475.1|130
1655312680000|2022-06-15 17:04:40|11476.6|11475.6|11473.6|11472.6|11477.4|11476.4|11473.1|11472.1|242
1655312690000|2022-06-15 17:04:50|11473.8|11472.8|11475.4|11474.4|11476.9|11475.9|11473.6|11472.6|134
1655312700000|2022-06-15 17:05:00|11475.6|11474.6|11478.3|11477.3|11478.4|11477.4|11474.6|11473.6|235
1655312710000|2022-06-15 17:05:10|11478.4|11477.4|11475.4|11474.4|11478.4|11477.4|11474.3|11473.3|119
1655312720000|2022-06-15 17:05:20|11475.6|11474.6|11477.9|11476.9|11477.9|11476.9|11475.1|11474.1|85
1655312730000|2022-06-15 17:05:30|11477.6|11476.6|11476.9|11475.9|11477.6|11476.6|11476.1|11475.1|47
1655312740000|2022-06-15 17:05:40|11477.1|11476.1|11477.1|11476.1|11477.8|11476.8|11475.6|11474.6|31
1655312750000|2022-06-15 17:05:50|11477.5|11476.5|11475.4|11474.4|11477.5|11476.5|11473.9|11472.9|119
1655312760000|2022-06-15 17:06:00|11475.6|11474.6|11474.4|11473.4|11476.4|11475.4|11473.4|11472.4|263
1655312770000|2022-06-15 17:06:10|11474.3|11473.3|11470.4|11469.4|11474.3|11473.3|11470.1|11469.1|265
1655312780000|2022-06-15 17:06:20|11470.5|11469.5|11469.6|11468.6|11470.6|11469.6|11469.1|11468.1|138
1655312790000|2022-06-15 17:06:30|11469.8|11468.8|11470|11469|11470.4|11469.4|11468.9|11467.9|35
1655312800000|2022-06-15 17:06:40|11469.9|11468.9|11471.4|11470.4|11471.4|11470.4|11469|11468|41
1655312810000|2022-06-15 17:06:50|11472.1|11471.1|11473.9|11472.9|11474.6|11473.6|11472.1|11471.1|91
1655312820000|2022-06-15 17:07:00|11474|11473|11473.9|11472.9|11477.3|11476.3|11473.5|11472.5|162
1655312830000|2022-06-15 17:07:10|11473.1|11472.1|11470|11469|11473.6|11472.6|11468.6|11467.6|165
1655312840000|2022-06-15 17:07:20|11469.9|11468.9|11469.4|11468.4|11470.6|11469.6|11468.1|11467.1|125
1655312850000|2022-06-15 17:07:30|11469.5|11468.5|11469.5|11468.5|11470.6|11469.6|11468.6|11467.6|166
1655312860000|2022-06-15 17:07:40|11469.3|11468.3|11469.4|11468.4|11471.4|11470.4|11468.9|11467.9|101
1655312870000|2022-06-15 17:07:50|11469.5|11468.5|11469.9|11468.9|11470.5|11469.5|11468.5|11467.5|64
1655312880000|2022-06-15 17:08:00|11470|11469|11466.4|11465.4|11470|11469|11466.1|11465.1|148
1655312890000|2022-06-15 17:08:10|11466.6|11465.6|11468.6|11467.6|11468.6|11467.6|11465.8|11464.8|126
1655312900000|2022-06-15 17:08:20|11468.4|11467.4|11471|11470|11472.1|11471.1|11468.4|11467.4|185
1655312910000|2022-06-15 17:08:30|11471.1|11470.1|11471.4|11470.4|11472.4|11471.4|11470.6|11469.6|47
1655312920000|2022-06-15 17:08:40|11470.4|11469.4|11467.3|11466.3|11470.4|11469.4|11467.1|11466.1|103
1655312930000|2022-06-15 17:08:50|11467.8|11466.8|11471.1|11470.1|11471.4|11470.4|11466.6|11465.6|197
1655312940000|2022-06-15 17:09:00|11471.4|11470.4|11466.9|11465.9|11472.1|11471.1|11465.8|11464.8|432
1655312950000|2022-06-15 17:09:10|11467|11466|11466.4|11465.4|11468.4|11467.4|11464.5|11463.5|225
1655312960000|2022-06-15 17:09:20|11466.1|11465.1|11466.1|11465.1|11466.4|11465.4|11464.9|11463.9|79
1655312970000|2022-06-15 17:09:30|11466.3|11465.3|11465.6|11464.6|11466.3|11465.3|11465.1|11464.1|66
1655312980000|2022-06-15 17:09:40|11465.5|11464.5|11467.6|11466.6|11468.1|11467.1|11465.5|11464.5|97
1655312990000|2022-06-15 17:09:50|11467.4|11466.4|11468.4|11467.4|11469.9|11468.9|11467.4|11466.4|83
1655313000000|2022-06-15 17:10:00|11468.9|11467.9|11470.9|11469.9|11471.9|11470.9|11468.4|11467.4|122
1655313010000|2022-06-15 17:10:10|11470.8|11469.8|11468.9|11467.9|11471.4|11470.4|11467.6|11466.6|110
1655313020000|2022-06-15 17:10:20|11469.4|11468.4|11465.6|11464.6|11469.9|11468.9|11465.4|11464.4|190
1655313030000|2022-06-15 17:10:30|11465.8|11464.8|11468.9|11467.9|11469.4|11468.4|11464.4|11463.4|116
1655313040000|2022-06-15 17:10:40|11468.8|11467.8|11472.9|11471.9|11473.1|11472.1|11468.6|11467.6|139
1655313050000|2022-06-15 17:10:50|11472.6|11471.6|11477.1|11476.1|11478|11477|11472.6|11471.6|205
1655313060000|2022-06-15 17:11:00|11477.3|11476.3|11473.8|11472.8|11477.9|11476.9|11473.8|11472.8|118
1655313070000|2022-06-15 17:11:10|11473.9|11472.9|11476.1|11475.1|11476.3|11475.3|11472.8|11471.8|60
1655313080000|2022-06-15 17:11:20|11476.5|11475.5|11477.4|11476.4|11478.4|11477.4|11476.4|11475.4|101
1655313090000|2022-06-15 17:11:30|11477.5|11476.5|11476.6|11475.6|11480.1|11479.1|11476.3|11475.3|89
1655313100000|2022-06-15 17:11:40|11477|11476|11478|11477|11478.9|11477.9|11476.5|11475.5|136
1655313110000|2022-06-15 17:11:50|11478.1|11477.1|11481.6|11480.6|11482.6|11481.6|11478.1|11477.1|117
1655313120000|2022-06-15 17:12:00|11481.8|11480.8|11478.9|11477.9|11482.3|11481.3|11478.4|11477.4|184
1655313130000|2022-06-15 17:12:10|11478.4|11477.4|11481.5|11480.5|11482|11481|11477.9|11476.9|244
1655313140000|2022-06-15 17:12:20|11481.4|11480.4|11481.4|11480.4|11482|11481|11480.6|11479.6|140
1655313150000|2022-06-15 17:12:30|11481.5|11480.5|11482|11481|11482.3|11481.3|11480.9|11479.9|181
1655313160000|2022-06-15 17:12:40|11481.6|11480.6|11481.9|11480.9|11484.1|11483.1|11481.4|11480.4|294
1655313170000|2022-06-15 17:12:50|11482|11481|11480.9|11479.9|11482.6|11481.6|11480.4|11479.4|87
1655313180000|2022-06-15 17:13:00|11481.1|11480.1|11482.5|11481.5|11482.6|11481.6|11477.8|11476.8|233
1655313190000|2022-06-15 17:13:10|11482.9|11481.9|11484.6|11483.6|11485.1|11484.1|11481.6|11480.6|149
1655313200000|2022-06-15 17:13:20|11484.8|11483.8|11484.9|11483.9|11485.9|11484.9|11483.1|11482.1|134
1655313210000|2022-06-15 17:13:30|11485|11484|11488|11487|11488.9|11487.9|11485|11484|211
1655313220000|2022-06-15 17:13:40|11488.1|11487.1|11488.8|11487.8|11489.9|11488.9|11487.9|11486.9|170
1655313230000|2022-06-15 17:13:50|11488.6|11487.6|11485.9|11484.9|11489.1|11488.1|11484.1|11483.1|178
1655313240000|2022-06-15 17:14:00|11486.1|11485.1|11488.4|11487.4|11488.9|11487.9|11486.1|11485.1|97
1655313250000|2022-06-15 17:14:10|11488.6|11487.6|11487.8|11486.8|11489|11488|11486.1|11485.1|133
1655313260000|2022-06-15 17:14:20|11487.9|11486.9|11485.1|11484.1|11488.6|11487.6|11484.6|11483.6|75
1655313270000|2022-06-15 17:14:30|11485.3|11484.3|11483.3|11482.3|11486|11485|11483.3|11482.3|72
1655313280000|2022-06-15 17:14:40|11482.9|11481.9|11482.5|11481.5|11483.8|11482.8|11481.4|11480.4|114
1655313290000|2022-06-15 17:14:50|11482.6|11481.6|11484.9|11483.9|11485.1|11484.1|11482|11481|151
1655313300000|2022-06-15 17:15:00|11484.1|11483.1|11486.6|11485.6|11487.8|11486.8|11484.1|11483.1|181
1655313310000|2022-06-15 17:15:10|11486.9|11485.9|11486|11485|11489.6|11488.6|11485.4|11484.4|180
1655313320000|2022-06-15 17:15:20|11485.9|11484.9|11485.4|11484.4|11486.3|11485.3|11482.6|11481.6|76
1655313330000|2022-06-15 17:15:30|11485.3|11484.3|11484.4|11483.4|11485.5|11484.5|11482.1|11481.1|224
1655313340000|2022-06-15 17:15:40|11484.3|11483.3|11483.8|11482.8|11484.9|11483.9|11482.9|11481.9|122
1655313350000|2022-06-15 17:15:50|11483.6|11482.6|11481.4|11480.4|11483.9|11482.9|11481.4|11480.4|129
1655313360000|2022-06-15 17:16:00|11481.3|11480.3|11478.8|11477.8|11482.4|11481.4|11478.1|11477.1|77
1655313370000|2022-06-15 17:16:10|11478.9|11477.9|11479.4|11478.4|11482|11481|11477.1|11476.1|167
1655313380000|2022-06-15 17:16:20|11479.6|11478.6|11482.3|11481.3|11482.4|11481.4|11479.1|11478.1|95
1655313390000|2022-06-15 17:16:30|11482.4|11481.4|11483.4|11482.4|11484.4|11483.4|11482.3|11481.3|88
1655313400000|2022-06-15 17:16:40|11483.5|11482.5|11485.9|11484.9|11486.5|11485.5|11483.4|11482.4|107
1655313410000|2022-06-15 17:16:50|11485.8|11484.8|11481.1|11480.1|11486|11485|11480.8|11479.8|38
1655313420000|2022-06-15 17:17:00|11479.9|11478.9|11481.9|11480.9|11483.6|11482.6|11479.9|11478.9|71
1655313430000|2022-06-15 17:17:10|11482.3|11481.3|11484.3|11483.3|11484.9|11483.9|11482.3|11481.3|97
1655313440000|2022-06-15 17:17:20|11484.1|11483.1|11484.3|11483.3|11485|11484|11483.4|11482.4|39
1655313450000|2022-06-15 17:17:30|11484.4|11483.4|11480.5|11479.5|11485.4|11484.4|11480.4|11479.4|92
1655313460000|2022-06-15 17:17:40|11480.6|11479.6|11478|11477|11480.6|11479.6|11477.8|11476.8|67
1655313470000|2022-06-15 17:17:50|11478.1|11477.1|11477.4|11476.4|11479.3|11478.3|11477.1|11476.1|69
1655313480000|2022-06-15 17:18:00|11477.5|11476.5|11476.6|11475.6|11477.6|11476.6|11475.1|11474.1|171
1655313490000|2022-06-15 17:18:10|11476.5|11475.5|11480.3|11479.3|11480.4|11479.4|11476.4|11475.4|82
1655313500000|2022-06-15 17:18:20|11480.1|11479.1|11479.8|11478.8|11480.3|11479.3|11477.6|11476.6|67
1655313510000|2022-06-15 17:18:30|11479.9|11478.9|11481.8|11480.8|11481.8|11480.8|11479.1|11478.1|47
1655313520000|2022-06-15 17:18:40|11481.6|11480.6|11482.3|11481.3|11483.4|11482.4|11480.1|11479.1|63
1655313530000|2022-06-15 17:18:50|11482.1|11481.1|11483.4|11482.4|11483.9|11482.9|11481.9|11480.9|42
1655313540000|2022-06-15 17:19:00|11483.3|11482.3|11483.3|11482.3|11484|11483|11481.6|11480.6|41
1655313550000|2022-06-15 17:19:10|11483|11482|11482.1|11481.1|11483.9|11482.9|11481.4|11480.4|61
1655313560000|2022-06-15 17:19:20|11482.6|11481.6|11481.9|11480.9|11485.1|11484.1|11481.8|11480.8|48
1655313570000|2022-06-15 17:19:30|11482.1|11481.1|11484.5|11483.5|11484.6|11483.6|11481.5|11480.5|60
1655313580000|2022-06-15 17:19:40|11484.6|11483.6|11487.9|11486.9|11488.5|11487.5|11484.4|11483.4|140
1655313590000|2022-06-15 17:19:50|11487.6|11486.6|11486.4|11485.4|11488|11487|11485.1|11484.1|205
1655313600000|2022-06-15 17:20:00|11486.5|11485.5|11484.5|11483.5|11487|11486|11483.9|11482.9|94
1655313610000|2022-06-15 17:20:10|11484.4|11483.4|11486.4|11485.4|11488.3|11487.3|11483.9|11482.9|95
1655313620000|2022-06-15 17:20:20|11487|11486|11485.3|11484.3|11488.4|11487.4|11485|11484|42
1655313630000|2022-06-15 17:20:30|11485.1|11484.1|11486.8|11485.8|11487|11486|11484.9|11483.9|38
1655313640000|2022-06-15 17:20:40|11487|11486|11491.3|11490.3|11491.3|11490.3|11487|11486|100
1655313650000|2022-06-15 17:20:50|11491|11490|11490.4|11489.4|11492.1|11491.1|11489.9|11488.9|96
1655313660000|2022-06-15 17:21:00|11490|11489|11485.5|11484.5|11490|11489|11484.8|11483.8|79
1655313670000|2022-06-15 17:21:10|11485.8|11484.8|11485.4|11484.4|11485.8|11484.8|11482.8|11481.8|83
1655313680000|2022-06-15 17:21:20|11484.8|11483.8|11483|11482|11485.1|11484.1|11482.8|11481.8|147
1655313690000|2022-06-15 17:21:30|11483.1|11482.1|11485.4|11484.4|11485.8|11484.8|11482.8|11481.8|75
1655313700000|2022-06-15 17:21:40|11485.5|11484.5|11487.4|11486.4|11488.4|11487.4|11485.5|11484.5|70
1655313710000|2022-06-15 17:21:50|11487.6|11486.6|11489.9|11488.9|11490.1|11489.1|11486.9|11485.9|64
1655313720000|2022-06-15 17:22:00|11490|11489|11490.1|11489.1|11491.3|11490.3|11489.4|11488.4|69
1655313730000|2022-06-15 17:22:10|11490.3|11489.3|11489.4|11488.4|11491.9|11490.9|11489.1|11488.1|84
1655313740000|2022-06-15 17:22:20|11489.5|11488.5|11487.4|11486.4|11489.5|11488.5|11486.9|11485.9|130
1655313750000|2022-06-15 17:22:30|11487.5|11486.5|11487.8|11486.8|11488.9|11487.9|11486.1|11485.1|71
1655313760000|2022-06-15 17:22:40|11487.6|11486.6|11488.3|11487.3|11489.1|11488.1|11487.5|11486.5|49
1655313770000|2022-06-15 17:22:50|11487.5|11486.5|11488.5|11487.5|11489.1|11488.1|11486.6|11485.6|63
1655313780000|2022-06-15 17:23:00|11488.4|11487.4|11489.4|11488.4|11489.4|11488.4|11486.9|11485.9|45
1655313790000|2022-06-15 17:23:10|11488.9|11487.9|11489.1|11488.1|11489.4|11488.4|11488.4|11487.4|20
1655313800000|2022-06-15 17:23:20|11489.9|11488.9|11490.6|11489.6|11491.4|11490.4|11489.3|11488.3|68
1655313810000|2022-06-15 17:23:30|11490.8|11489.8|11488.6|11487.6|11491.3|11490.3|11488.4|11487.4|68
1655313820000|2022-06-15 17:23:40|11488.5|11487.5|11492.1|11491.1|11493.3|11492.3|11488.4|11487.4|121
1655313830000|2022-06-15 17:23:50|11492.6|11491.6|11490.1|11489.1|11494.3|11493.3|11489.9|11488.9|89
1655313840000|2022-06-15 17:24:00|11490|11489|11490.5|11489.5|11490.6|11489.6|11486.9|11485.9|461
1655313850000|2022-06-15 17:24:10|11490.4|11489.4|11490.9|11489.9|11493.6|11492.6|11490.1|11489.1|206
1655313860000|2022-06-15 17:24:20|11490.8|11489.8|11493.6|11492.6|11494|11493|11490.8|11489.8|307
1655313870000|2022-06-15 17:24:30|11493.5|11492.5|11493.9|11492.9|11494.6|11493.6|11492.6|11491.6|54
1655313880000|2022-06-15 17:24:40|11494.1|11493.1|11496.1|11495.1|11497.9|11496.9|11493.3|11492.3|165
1655313890000|2022-06-15 17:24:50|11496|11495|11493.3|11492.3|11496.4|11495.4|11493|11492|75
1655313900000|2022-06-15 17:25:00|11493.4|11492.4|11490.6|11489.6|11494.9|11493.9|11490.3|11489.3|152
1655313910000|2022-06-15 17:25:10|11490.8|11489.8|11491.1|11490.1|11492.1|11491.1|11489.4|11488.4|157
1655313920000|2022-06-15 17:25:20|11491|11490|11492.4|11491.4|11493.5|11492.5|11490.6|11489.6|51
1655313930000|2022-06-15 17:25:30|11492.5|11491.5|11495.8|11494.8|11495.9|11494.9|11491.5|11490.5|62
1655313940000|2022-06-15 17:25:40|11495.9|11494.9|11496.4|11495.4|11496.9|11495.9|11493.6|11492.6|178
1655313950000|2022-06-15 17:25:50|11496.5|11495.5|11493|11492|11496.5|11495.5|11492.4|11491.4|58
1655313960000|2022-06-15 17:26:00|11493.4|11492.4|11496.9|11495.9|11497.4|11496.4|11493|11492|40
1655313970000|2022-06-15 17:26:10|11497.4|11496.4|11495|11494|11497.9|11496.9|11494.6|11493.6|143
1655313980000|2022-06-15 17:26:20|11494.8|11493.8|11493.3|11492.3|11494.8|11493.8|11492.1|11491.1|70
1655313990000|2022-06-15 17:26:30|11493.5|11492.5|11497.1|11496.1|11497.3|11496.3|11493.5|11492.5|90
1655314000000|2022-06-15 17:26:40|11497.3|11496.3|11496|11495|11499.1|11498.1|11494.6|11493.6|121
1655314010000|2022-06-15 17:26:50|11496.1|11495.1|11497.6|11496.6|11497.6|11496.6|11493.6|11492.6|76
1655314020000|2022-06-15 17:27:00|11496.9|11495.9|11498.6|11497.6|11499.3|11498.3|11496.5|11495.5|78
1655314030000|2022-06-15 17:27:10|11498.8|11497.8|11497.9|11496.9|11501.1|11500.1|11497.9|11496.9|112
1655314040000|2022-06-15 17:27:20|11498.4|11497.4|11504.4|11503.4|11504.6|11503.6|11498|11497|146
1655314050000|2022-06-15 17:27:30|11504.1|11503.1|11502|11501|11504.6|11503.6|11501.9|11500.9|97
1655314060000|2022-06-15 17:27:40|11502.1|11501.1|11505.3|11504.3|11505.4|11504.4|11502.1|11501.1|100
1655314070000|2022-06-15 17:27:50|11505|11504|11506.6|11505.6|11506.9|11505.9|11504.9|11503.9|63
1655314080000|2022-06-15 17:28:00|11506.5|11505.5|11507.4|11506.4|11510.3|11509.3|11506.5|11505.5|197
1655314090000|2022-06-15 17:28:10|11507.8|11506.8|11504.3|11503.3|11507.8|11506.8|11503.8|11502.8|152
1655314100000|2022-06-15 17:28:20|11504.1|11503.1|11503.5|11502.5|11504.4|11503.4|11502.4|11501.4|85
1655314110000|2022-06-15 17:28:30|11503.4|11502.4|11508.4|11507.4|11508.6|11507.6|11503.3|11502.3|87
1655314120000|2022-06-15 17:28:40|11508.5|11507.5|11508.5|11507.5|11510.1|11509.1|11506.8|11505.8|96
1655314130000|2022-06-15 17:28:50|11508.4|11507.4|11508|11507|11509.6|11508.6|11507|11506|52
1655314140000|2022-06-15 17:29:00|11508.1|11507.1|11510.8|11509.8|11511.6|11510.6|11508.1|11507.1|103
1655314150000|2022-06-15 17:29:10|11510.6|11509.6|11508.1|11507.1|11512.9|11511.9|11508.1|11507.1|87
1655314160000|2022-06-15 17:29:20|11508.4|11507.4|11507.9|11506.9|11509|11508|11506.1|11505.1|67
1655314170000|2022-06-15 17:29:30|11507.8|11506.8|11507|11506|11508.3|11507.3|11506.1|11505.1|27
1655314180000|2022-06-15 17:29:40|11506.9|11505.9|11506.1|11505.1|11507|11506|11505.9|11504.9|24
1655314190000|2022-06-15 17:29:50|11505.9|11504.9|11507.3|11506.3|11508.1|11507.1|11505.9|11504.9|33
1655314200000|2022-06-15 17:30:00|11507.4|11506.4|11504.1|11503.1|11508|11507|11503.9|11502.9|112
1655314210000|2022-06-15 17:30:10|11504.3|11503.3|11502.5|11501.5|11505.3|11504.3|11501.8|11500.8|120
1655314220000|2022-06-15 17:30:20|11502.6|11501.6|11502.9|11501.9|11503.8|11502.8|11502.5|11501.5|43
1655314230000|2022-06-15 17:30:30|11503|11502|11502.8|11501.8|11503.5|11502.5|11501.5|11500.5|52
1655314240000|2022-06-15 17:30:40|11502|11501|11504.1|11503.1|11504.8|11503.8|11501.4|11500.4|81
1655314250000|2022-06-15 17:30:50|11504|11503|11505.1|11504.1|11505.4|11504.4|11502.4|11501.4|55
1655314260000|2022-06-15 17:31:00|11505|11504|11505|11504|11506.1|11505.1|11503.9|11502.9|55
1655314270000|2022-06-15 17:31:10|11505.1|11504.1|11503.9|11502.9|11505.3|11504.3|11502.4|11501.4|52
1655314280000|2022-06-15 17:31:20|11503.8|11502.8|11503.3|11502.3|11504.1|11503.1|11501.9|11500.9|33
1655314290000|2022-06-15 17:31:30|11503.4|11502.4|11503|11502|11504.4|11503.4|11501.5|11500.5|66
1655314300000|2022-06-15 17:31:40|11502.9|11501.9|11502|11501|11502.9|11501.9|11501.5|11500.5|41
1655314310000|2022-06-15 17:31:50|11501.9|11500.9|11502.9|11501.9|11504.1|11503.1|11501.9|11500.9|44
1655314320000|2022-06-15 17:32:00|11503|11502|11506.4|11505.4|11506.6|11505.6|11503|11502|72
1655314330000|2022-06-15 17:32:10|11506.5|11505.5|11509.4|11508.4|11509.6|11508.6|11506.4|11505.4|85
1655314340000|2022-06-15 17:32:20|11509.3|11508.3|11509.3|11508.3|11511|11510|11508.9|11507.9|93
1655314350000|2022-06-15 17:32:30|11509.1|11508.1|11507.4|11506.4|11511.6|11510.6|11507.4|11506.4|57
1655314360000|2022-06-15 17:32:40|11507.3|11506.3|11506.8|11505.8|11507.6|11506.6|11505.6|11504.6|57
1655314370000|2022-06-15 17:32:50|11506.9|11505.9|11508.5|11507.5|11508.5|11507.5|11506.4|11505.4|47
1655314380000|2022-06-15 17:33:00|11508.4|11507.4|11510.8|11509.8|11511.4|11510.4|11507.8|11506.8|41
1655314390000|2022-06-15 17:33:10|11511|11510|11508|11507|11511.4|11510.4|11507.6|11506.6|61
1655314400000|2022-06-15 17:33:20|11508.1|11507.1|11509.4|11508.4|11509.9|11508.9|11507.5|11506.5|45
1655314410000|2022-06-15 17:33:30|11507.6|11506.6|11508.4|11507.4|11509.5|11508.5|11507.4|11506.4|26
1655314420000|2022-06-15 17:33:40|11508.5|11507.5|11510.4|11509.4|11510.4|11509.4|11506.8|11505.8|34
1655314430000|2022-06-15 17:33:50|11510|11509|11510.4|11509.4|11511.9|11510.9|11509.6|11508.6|75
1655314440000|2022-06-15 17:34:00|11510.5|11509.5|11514.1|11513.1|11514.1|11513.1|11510.5|11509.5|117
1655314450000|2022-06-15 17:34:10|11514.9|11513.9|11512.8|11511.8|11516.6|11515.6|11512.6|11511.6|172
1655314460000|2022-06-15 17:34:20|11513|11512|11509.1|11508.1|11513.8|11512.8|11509|11508|104
1655314470000|2022-06-15 17:34:30|11509.3|11508.3|11506.1|11505.1|11509.3|11508.3|11505.9|11504.9|101
1655314480000|2022-06-15 17:34:40|11506.3|11505.3|11507.5|11506.5|11508.1|11507.1|11505.9|11504.9|137
1655314490000|2022-06-15 17:34:50|11507.4|11506.4|11507.6|11506.6|11507.8|11506.8|11505.3|11504.3|66
1655314500000|2022-06-15 17:35:00|11507.5|11506.5|11504.9|11503.9|11508.4|11507.4|11504.1|11503.1|97
1655314510000|2022-06-15 17:35:10|11504.6|11503.6|11506.8|11505.8|11508.6|11507.6|11503.9|11502.9|87
1655314520000|2022-06-15 17:35:20|11506.5|11505.5|11506|11505|11507|11506|11504.8|11503.8|54
1655314530000|2022-06-15 17:35:30|11506.1|11505.1|11504.3|11503.3|11507|11506|11503.8|11502.8|68
1655314540000|2022-06-15 17:35:40|11504.4|11503.4|11505|11504|11506|11505|11503.9|11502.9|53
1655314550000|2022-06-15 17:35:50|11504.8|11503.8|11505.1|11504.1|11505.1|11504.1|11504|11503|24
1655314560000|2022-06-15 17:36:00|11505|11504|11506.4|11505.4|11508.1|11507.1|11504.9|11503.9|110
1655314570000|2022-06-15 17:36:10|11506|11505|11504|11503|11506|11505|11503.4|11502.4|63
1655314580000|2022-06-15 17:36:20|11503.9|11502.9|11504.5|11503.5|11506.5|11505.5|11502.9|11501.9|67
1655314590000|2022-06-15 17:36:30|11504.1|11503.1|11502.9|11501.9|11504.5|11503.5|11502.4|11501.4|28
1655314600000|2022-06-15 17:36:40|11504.8|11503.8|11502.4|11501.4|11505.1|11504.1|11502.3|11501.3|46
1655314610000|2022-06-15 17:36:50|11502.3|11501.3|11500.8|11499.8|11502.4|11501.4|11500.4|11499.4|108
1655314620000|2022-06-15 17:37:00|11500.9|11499.9|11500.6|11499.6|11501.8|11500.8|11499.4|11498.4|94
1655314630000|2022-06-15 17:37:10|11500.5|11499.5|11499.3|11498.3|11500.6|11499.6|11498.9|11497.9|44
1655314640000|2022-06-15 17:37:20|11499.4|11498.4|11505.9|11504.9|11505.9|11504.9|11499.4|11498.4|100
1655314650000|2022-06-15 17:37:30|11505.4|11504.4|11504.8|11503.8|11507.1|11506.1|11504.1|11503.1|109
1655314660000|2022-06-15 17:37:40|11504.6|11503.6|11504.5|11503.5|11505.3|11504.3|11502.9|11501.9|123
1655314670000|2022-06-15 17:37:50|11504.6|11503.6|11506.4|11505.4|11507.6|11506.6|11503.9|11502.9|46
1655314680000|2022-06-15 17:38:00|11506.6|11505.6|11507.5|11506.5|11508.9|11507.9|11506.4|11505.4|104
1655314690000|2022-06-15 17:38:10|11507.4|11506.4|11509|11508|11509.1|11508.1|11507.3|11506.3|96
1655314700000|2022-06-15 17:38:20|11509.1|11508.1|11511|11510|11511.4|11510.4|11508.6|11507.6|76
1655314710000|2022-06-15 17:38:30|11510.9|11509.9|11512.1|11511.1|11512.8|11511.8|11510.3|11509.3|159
1655314720000|2022-06-15 17:38:40|11512.3|11511.3|11511.8|11510.8|11512.3|11511.3|11510.4|11509.4|600
1655314730000|2022-06-15 17:38:50|11511.9|11510.9|11511.3|11510.3|11513|11512|11510.9|11509.9|63
1655314740000|2022-06-15 17:39:00|11511.1|11510.1|11514.4|11513.4|11514.5|11513.5|11511.1|11510.1|96
1655314750000|2022-06-15 17:39:10|11514.6|11513.6|11512.3|11511.3|11515.4|11514.4|11511.5|11510.5|64
1655314760000|2022-06-15 17:39:20|11512.1|11511.1|11513.9|11512.9|11514.6|11513.6|11511.6|11510.6|59
1655314770000|2022-06-15 17:39:30|11513.6|11512.6|11513.9|11512.9|11516.4|11515.4|11513.6|11512.6|97
1655314780000|2022-06-15 17:39:40|11513.8|11512.8|11512.1|11511.1|11513.9|11512.9|11511.5|11510.5|56
1655314790000|2022-06-15 17:39:50|11512.5|11511.5|11514.4|11513.4|11514.8|11513.8|11512.1|11511.1|59
1655314800000|2022-06-15 17:40:00|11514.1|11513.1|11513.5|11512.5|11515.3|11514.3|11511.4|11510.4|74
1655314810000|2022-06-15 17:40:10|11513.6|11512.6|11511|11510|11514.1|11513.1|11511|11510|42
1655314820000|2022-06-15 17:40:20|11511.3|11510.3|11511|11510|11514|11513|11510.5|11509.5|68
1655314830000|2022-06-15 17:40:30|11510.9|11509.9|11510.6|11509.6|11512|11511|11510.1|11509.1|57
1655314840000|2022-06-15 17:40:40|11510.8|11509.8|11509.9|11508.9|11510.8|11509.8|11508.1|11507.1|133
1655314850000|2022-06-15 17:40:50|11510.1|11509.1|11510|11509|11511|11510|11508.8|11507.8|61
1655314860000|2022-06-15 17:41:00|11510.1|11509.1|11508.1|11507.1|11510.3|11509.3|11508|11507|79
1655314870000|2022-06-15 17:41:10|11507.9|11506.9|11506.9|11505.9|11508.1|11507.1|11506.1|11505.1|94
1655314880000|2022-06-15 17:41:20|11506.6|11505.6|11504.6|11503.6|11507.1|11506.1|11504.6|11503.6|104
1655314890000|2022-06-15 17:41:30|11504.5|11503.5|11508.9|11507.9|11510.5|11509.5|11503.9|11502.9|134
1655314900000|2022-06-15 17:41:40|11509.4|11508.4|11507|11506|11509.5|11508.5|11506.1|11505.1|55
1655314910000|2022-06-15 17:41:50|11506.8|11505.8|11505.5|11504.5|11506.8|11505.8|11504.4|11503.4|43
1655314920000|2022-06-15 17:42:00|11505.4|11504.4|11507.3|11506.3|11509.4|11508.4|11505.4|11504.4|153
1655314930000|2022-06-15 17:42:10|11507.1|11506.1|11508.1|11507.1|11508.1|11507.1|11505.9|11504.9|57
1655314940000|2022-06-15 17:42:20|11507.9|11506.9|11505.4|11504.4|11509.3|11508.3|11505.3|11504.3|110
1655314950000|2022-06-15 17:42:30|11505.1|11504.1|11508|11507|11508.9|11507.9|11504.9|11503.9|203
1655314960000|2022-06-15 17:42:40|11507.9|11506.9|11509|11508|11509.9|11508.9|11506.9|11505.9|53
1655314970000|2022-06-15 17:42:50|11509.1|11508.1|11509.9|11508.9|11510.1|11509.1|11508.5|11507.5|34
1655314980000|2022-06-15 17:43:00|11510|11509|11511.3|11510.3|11511.6|11510.6|11508.4|11507.4|62
1655314990000|2022-06-15 17:43:10|11511.4|11510.4|11509.8|11508.8|11511.4|11510.4|11509.4|11508.4|15
1655315000000|2022-06-15 17:43:20|11509.6|11508.6|11510.3|11509.3|11510.4|11509.4|11508|11507|21
1655315010000|2022-06-15 17:43:30|11510.1|11509.1|11512.1|11511.1|11512.4|11511.4|11509.9|11508.9|115
1655315020000|2022-06-15 17:43:40|11512|11511|11511.9|11510.9|11513.4|11512.4|11510.9|11509.9|63
1655315030000|2022-06-15 17:43:50|11511.8|11510.8|11508.1|11507.1|11512.1|11511.1|11508.1|11507.1|45
1655315040000|2022-06-15 17:44:00|11508.8|11507.8|11506.4|11505.4|11508.8|11507.8|11505.4|11504.4|72
1655315050000|2022-06-15 17:44:10|11506.3|11505.3|11507.3|11506.3|11508.1|11507.1|11506.1|11505.1|73
1655315060000|2022-06-15 17:44:20|11507.1|11506.1|11505.6|11504.6|11507.6|11506.6|11505.3|11504.3|58
1655315070000|2022-06-15 17:44:30|11505.8|11504.8|11505.9|11504.9|11507.1|11506.1|11505.1|11504.1|91
1655315080000|2022-06-15 17:44:40|11505.4|11504.4|11503.4|11502.4|11505.8|11504.8|11503.4|11502.4|60
1655315090000|2022-06-15 17:44:50|11503.3|11502.3|11505.4|11504.4|11505.9|11504.9|11503|11502|67
1655315100000|2022-06-15 17:45:00|11505.3|11504.3|11502.5|11501.5|11505.4|11504.4|11502.5|11501.5|91
1655315110000|2022-06-15 17:45:10|11502.6|11501.6|11501.4|11500.4|11504.6|11503.6|11500.9|11499.9|75
1655315120000|2022-06-15 17:45:20|11501.6|11500.6|11501.6|11500.6|11502.3|11501.3|11500.6|11499.6|45
1655315130000|2022-06-15 17:45:30|11501.5|11500.5|11500.6|11499.6|11501.6|11500.6|11498.1|11497.1|153
1655315140000|2022-06-15 17:45:40|11500.8|11499.8|11502.1|11501.1|11504.6|11503.6|11500.4|11499.4|225
1655315150000|2022-06-15 17:45:50|11502|11501|11500.6|11499.6|11503.5|11502.5|11499.9|11498.9|48
1655315160000|2022-06-15 17:46:00|11500.8|11499.8|11501.9|11500.9|11503.1|11502.1|11500.8|11499.8|103
1655315170000|2022-06-15 17:46:10|11502.4|11501.4|11501.4|11500.4|11502.6|11501.6|11500.6|11499.6|118
1655315180000|2022-06-15 17:46:20|11501.5|11500.5|11502.5|11501.5|11502.9|11501.9|11500.9|11499.9|127
1655315190000|2022-06-15 17:46:30|11502.4|11501.4|11504|11503|11507|11506|11502.4|11501.4|147
1655315200000|2022-06-15 17:46:40|11504.1|11503.1|11507.9|11506.9|11508.1|11507.1|11504.1|11503.1|44
1655315210000|2022-06-15 17:46:50|11508|11507|11508.8|11507.8|11509.5|11508.5|11507.6|11506.6|41
1655315220000|2022-06-15 17:47:00|11508.6|11507.6|11506.9|11505.9|11510.1|11509.1|11505.9|11504.9|90
1655315230000|2022-06-15 17:47:10|11507.1|11506.1|11506.8|11505.8|11507.1|11506.1|11505.4|11504.4|33
1655315240000|2022-06-15 17:47:20|11506.6|11505.6|11506.9|11505.9|11507.9|11506.9|11505.9|11504.9|25
1655315250000|2022-06-15 17:47:30|11506.8|11505.8|11507.6|11506.6|11507.9|11506.9|11505.5|11504.5|30
1655315260000|2022-06-15 17:47:40|11507.8|11506.8|11502.8|11501.8|11507.9|11506.9|11502.1|11501.1|81
1655315270000|2022-06-15 17:47:50|11502.9|11501.9|11502.3|11501.3|11503.5|11502.5|11501|11500|37
1655315280000|2022-06-15 17:48:00|11502.4|11501.4|11501.4|11500.4|11502.5|11501.5|11500.3|11499.3|65
1655315290000|2022-06-15 17:48:10|11501.5|11500.5|11501.1|11500.1|11501.9|11500.9|11498.3|11497.3|72
1655315300000|2022-06-15 17:48:20|11501.6|11500.6|11500.1|11499.1|11502.6|11501.6|11499.8|11498.8|30
1655315310000|2022-06-15 17:48:30|11500|11499|11500.4|11499.4|11501.4|11500.4|11498.5|11497.5|56
1655315320000|2022-06-15 17:48:40|11500.3|11499.3|11501.3|11500.3|11501.6|11500.6|11500.3|11499.3|58
1655315330000|2022-06-15 17:48:50|11501.4|11500.4|11502.3|11501.3|11503.1|11502.1|11501|11500|27
1655315340000|2022-06-15 17:49:00|11502.1|11501.1|11500.4|11499.4|11503.1|11502.1|11498.9|11497.9|199
1655315350000|2022-06-15 17:49:10|11500.5|11499.5|11499.4|11498.4|11501.4|11500.4|11498.4|11497.4|97
1655315360000|2022-06-15 17:49:20|11499.3|11498.3|11494.5|11493.5|11499.5|11498.5|11494.4|11493.4|170
1655315370000|2022-06-15 17:49:30|11494.3|11493.3|11492.9|11491.9|11495.4|11494.4|11492.1|11491.1|93
1655315380000|2022-06-15 17:49:40|11493|11492|11492.9|11491.9|11493.6|11492.6|11492|11491|89
1655315390000|2022-06-15 17:49:50|11492.8|11491.8|11492.8|11491.8|11493.6|11492.6|11491.8|11490.8|72
1655315400000|2022-06-15 17:50:00|11492.6|11491.6|11489|11488|11492.8|11491.8|11487.8|11486.8|161
1655315410000|2022-06-15 17:50:10|11489.1|11488.1|11484.3|11483.3|11489.6|11488.6|11483.8|11482.8|177
1655315420000|2022-06-15 17:50:20|11484.1|11483.1|11481.5|11480.5|11484.6|11483.6|11481.3|11480.3|105
1655315430000|2022-06-15 17:50:30|11481.3|11480.3|11478.3|11477.3|11481.5|11480.5|11477.8|11476.8|148
1655315440000|2022-06-15 17:50:40|11478.1|11477.1|11479.6|11478.6|11479.8|11478.8|11476.6|11475.6|82
1655315450000|2022-06-15 17:50:50|11479.5|11478.5|11477.8|11476.8|11479.5|11478.5|11476.3|11475.3|75
1655315460000|2022-06-15 17:51:00|11477.6|11476.6|11477.4|11476.4|11478.4|11477.4|11475.5|11474.5|112
1655315470000|2022-06-15 17:51:10|11477.5|11476.5|11474.3|11473.3|11477.5|11476.5|11474.3|11473.3|73
1655315480000|2022-06-15 17:51:20|11474|11473|11471.1|11470.1|11474.4|11473.4|11469.1|11468.1|181
1655315490000|2022-06-15 17:51:30|11471.4|11470.4|11471.6|11470.6|11472.3|11471.3|11470.3|11469.3|98
1655315500000|2022-06-15 17:51:40|11471.8|11470.8|11480.8|11479.8|11480.8|11479.8|11470.8|11469.8|157
1655315510000|2022-06-15 17:51:50|11481.3|11480.3|11491|11490|11495.8|11494.8|11479.9|11478.9|300
1655315520000|2022-06-15 17:52:00|11492.6|11491.6|11498.3|11497.3|11498.9|11497.9|11492.1|11491.1|133
1655315530000|2022-06-15 17:52:10|11498.4|11497.4|11495.3|11494.3|11499.1|11498.1|11495|11494|117
1655315540000|2022-06-15 17:52:20|11495|11494|11496.6|11495.6|11497.4|11496.4|11493.8|11492.8|62
1655315550000|2022-06-15 17:52:30|11496.8|11495.8|11498.6|11497.6|11499.5|11498.5|11496.3|11495.3|73
1655315560000|2022-06-15 17:52:40|11498.8|11497.8|11498.9|11497.9|11501|11500|11497.8|11496.8|73
1655315570000|2022-06-15 17:52:50|11498.5|11497.5|11503|11502|11503|11502|11496.8|11495.8|197
1655315580000|2022-06-15 17:53:00|11502.6|11501.6|11499.3|11498.3|11502.6|11501.6|11498.9|11497.9|59
1655315590000|2022-06-15 17:53:10|11499.4|11498.4|11503|11502|11505.3|11504.3|11499.3|11498.3|143
1655315600000|2022-06-15 17:53:20|11503.8|11502.8|11506.3|11505.3|11506.5|11505.5|11502.4|11501.4|182
1655315610000|2022-06-15 17:53:30|11506.1|11505.1|11507.4|11506.4|11508.9|11507.9|11506.1|11505.1|219
1655315620000|2022-06-15 17:53:40|11507.5|11506.5|11502.8|11501.8|11508.5|11507.5|11502.6|11501.6|87
1655315630000|2022-06-15 17:53:50|11502.6|11501.6|11501|11500|11503.3|11502.3|11501|11500|45
1655315640000|2022-06-15 17:54:00|11500.8|11499.8|11506.1|11505.1|11507.1|11506.1|11500.4|11499.4|92
1655315650000|2022-06-15 17:54:10|11506|11505|11508.5|11507.5|11509.6|11508.6|11504.9|11503.9|114
1655315660000|2022-06-15 17:54:20|11507|11506|11507.5|11506.5|11510.9|11509.9|11507|11506|124
1655315670000|2022-06-15 17:54:30|11507.6|11506.6|11510.6|11509.6|11512.6|11511.6|11507.6|11506.6|69
1655315680000|2022-06-15 17:54:40|11510.5|11509.5|11513.1|11512.1|11513.3|11512.3|11510.5|11509.5|39
1655315690000|2022-06-15 17:54:50|11513.3|11512.3|11513.5|11512.5|11516.1|11515.1|11513.3|11512.3|112
1655315700000|2022-06-15 17:55:00|11513.6|11512.6|11516.8|11515.8|11516.8|11515.8|11511.9|11510.9|96
1655315710000|2022-06-15 17:55:10|11516.9|11515.9|11521|11520|11522.1|11521.1|11516.4|11515.4|134
1655315720000|2022-06-15 17:55:20|11520.9|11519.9|11527.6|11526.6|11528.4|11527.4|11520.8|11519.8|221
1655315730000|2022-06-15 17:55:30|11527.8|11526.8|11527.4|11526.4|11530.6|11529.6|11526.9|11525.9|170
1655315740000|2022-06-15 17:55:40|11527.6|11526.6|11530.5|11529.5|11531.3|11530.3|11527|11526|79
1655315750000|2022-06-15 17:55:50|11530.9|11529.9|11528.6|11527.6|11531.9|11530.9|11527|11526|126
1655315760000|2022-06-15 17:56:00|11528.9|11527.9|11528.4|11527.4|11529.4|11528.4|11527.3|11526.3|99
1655315770000|2022-06-15 17:56:10|11528.3|11527.3|11526|11525|11528.9|11527.9|11525.4|11524.4|54
1655315780000|2022-06-15 17:56:20|11525.9|11524.9|11529.3|11528.3|11529.5|11528.5|11525.8|11524.8|119
1655315790000|2022-06-15 17:56:30|11529.1|11528.1|11525.4|11524.4|11529.1|11528.1|11525.4|11524.4|51
1655315800000|2022-06-15 17:56:40|11525.6|11524.6|11526.3|11525.3|11527.3|11526.3|11525.3|11524.3|169
1655315810000|2022-06-15 17:56:50|11526.6|11525.6|11527.1|11526.1|11530.4|11529.4|11521.8|11520.8|355
1655315820000|2022-06-15 17:57:00|11527|11526|11521.8|11520.8|11527|11526|11521.8|11520.8|128
1655315830000|2022-06-15 17:57:10|11521.5|11520.5|11517.6|11516.6|11522.5|11521.5|11517.6|11516.6|89
1655315840000|2022-06-15 17:57:20|11517.3|11516.3|11518.8|11517.8|11518.8|11517.8|11510.3|11509.3|164
1655315850000|2022-06-15 17:57:30|11519.8|11518.8|11520|11519|11521.4|11520.4|11517|11516|81
1655315860000|2022-06-15 17:57:40|11520.3|11519.3|11519.5|11518.5|11521.9|11520.9|11519.5|11518.5|55
1655315870000|2022-06-15 17:57:50|11516.5|11515.5|11519.4|11518.4|11519.6|11518.6|11514.9|11513.9|64
1655315880000|2022-06-15 17:58:00|11518.8|11517.8|11522.9|11521.9|11523.4|11522.4|11517.1|11516.1|66
1655315890000|2022-06-15 17:58:10|11523.1|11522.1|11524.8|11523.8|11538.1|11537.1|11523.1|11522.1|379
1655315900000|2022-06-15 17:58:20|11524.9|11523.9|11519.8|11518.8|11527.4|11526.4|11515.9|11514.9|143
1655315910000|2022-06-15 17:58:30|11519.6|11518.6|11522.3|11521.3|11522.3|11521.3|11518|11517|83
1655315920000|2022-06-15 17:58:40|11522.1|11521.1|11525.4|11524.4|11526|11525|11522.1|11521.1|43
1655315930000|2022-06-15 17:58:50|11525.6|11524.6|11519.9|11518.9|11525.8|11524.8|11519.5|11518.5|53
1655315940000|2022-06-15 17:59:00|11519.8|11518.8|11516.5|11515.5|11520.3|11519.3|11516.5|11515.5|55
1655315950000|2022-06-15 17:59:10|11517.3|11516.3|11519.3|11518.3|11519.6|11518.6|11512.4|11511.4|144
1655315960000|2022-06-15 17:59:20|11519.4|11518.4|11530.9|11529.9|11531.4|11530.4|11519.4|11518.4|84
1655315970000|2022-06-15 17:59:30|11531.1|11530.1|11549|11548|11560.8|11559.8|11531.1|11530.1|889
1655315980000|2022-06-15 17:59:40|11547.3|11546.3|11534.1|11533.1|11547.3|11546.3|11533.3|11532.3|191
1655315990000|2022-06-15 17:59:50|11534.5|11533.5|11536.3|11535.3|11537.4|11536.4|11533.1|11532.1|71
1655316000000|2022-06-15 18:00:00|11535.9|11534.9|11487.6|11486.6|11538.4|11537.4|11480.5|11479.5|768
1655316010000|2022-06-15 18:00:10|11487|11486|11544.4|11543.4|11549.1|11548.1|11473.9|11472.9|774
1655316020000|2022-06-15 18:00:20|11547|11546|11563.9|11562.9|11563.9|11562.9|11529|11528|711
1655316030000|2022-06-15 18:00:30|11566.6|11565.6|11584.1|11583.1|11606.5|11605.5|11566.6|11565.6|1618
1655316040000|2022-06-15 18:00:40|11583.5|11582.5|11591.1|11590.1|11607.1|11606.1|11579.6|11578.6|950
1655316050000|2022-06-15 18:00:50|11591.6|11590.6|11549.1|11548.1|11591.6|11590.6|11545.4|11544.4|538
1655316060000|2022-06-15 18:01:00|11552.4|11551.4|11515.1|11514.1|11560.4|11559.4|11506.8|11505.8|827
1655316070000|2022-06-15 18:01:10|11514.3|11513.3|11497.5|11496.5|11522.3|11521.3|11494.3|11493.3|1222
1655316080000|2022-06-15 18:01:20|11498|11497|11478.1|11477.1|11505.9|11504.9|11471.8|11470.8|535
1655316090000|2022-06-15 18:01:30|11479.9|11478.9|11460.1|11459.1|11480.8|11479.8|11459.9|11458.9|772
1655316100000|2022-06-15 18:01:40|11461.1|11460.1|11472.6|11471.6|11475.1|11474.1|11443.3|11442.3|987
1655316110000|2022-06-15 18:01:50|11472.4|11471.4|11501.3|11500.3|11511.5|11510.5|11469.1|11468.1|1079
1655316120000|2022-06-15 18:02:00|11500.3|11499.3|11505.8|11504.8|11512.1|11511.1|11491.6|11490.6|704
1655316130000|2022-06-15 18:02:10|11504|11503|11525.3|11524.3|11539.4|11538.4|11504|11503|703
1655316140000|2022-06-15 18:02:20|11525.4|11524.4|11520.3|11519.3|11537.1|11536.1|11515.4|11514.4|443
1655316150000|2022-06-15 18:02:30|11519.9|11518.9|11527.4|11526.4|11539.4|11538.4|11519.9|11518.9|571
1655316160000|2022-06-15 18:02:40|11527.9|11526.9|11507.8|11506.8|11527.9|11526.9|11498.1|11497.1|691
1655316170000|2022-06-15 18:02:50|11507.1|11506.1|11489.4|11488.4|11511.8|11510.8|11485.1|11484.1|392
1655316180000|2022-06-15 18:03:00|11489.1|11488.1|11475.1|11474.1|11489.1|11488.1|11468.1|11467.1|602
1655316190000|2022-06-15 18:03:10|11475|11474|11465|11464|11476.6|11475.6|11460.8|11459.8|767
1655316200000|2022-06-15 18:03:20|11465.4|11464.4|11480.6|11479.6|11495.5|11494.5|11463.9|11462.9|797
1655316210000|2022-06-15 18:03:30|11480.8|11479.8|11490.4|11489.4|11499.5|11498.5|11476|11475|568
1655316220000|2022-06-15 18:03:40|11490.9|11489.9|11470.4|11469.4|11495.9|11494.9|11469.6|11468.6|460
1655316230000|2022-06-15 18:03:50|11470.6|11469.6|11466.6|11465.6|11481|11480|11457.9|11456.9|586
1655316240000|2022-06-15 18:04:00|11466.8|11465.8|11481|11480|11489.1|11488.1|11464.5|11463.5|692
1655316250000|2022-06-15 18:04:10|11480.4|11479.4|11458.3|11457.3|11482|11481|11454.4|11453.4|560
1655316260000|2022-06-15 18:04:20|11457.6|11456.6|11450.6|11449.6|11471.8|11470.8|11449.9|11448.9|420
1655316270000|2022-06-15 18:04:30|11450.3|11449.3|11422.3|11421.3|11455.3|11454.3|11419|11418|1012
1655316280000|2022-06-15 18:04:40|11421.9|11420.9|11417.3|11416.3|11428.1|11427.1|11410.4|11409.4|870
1655316290000|2022-06-15 18:04:50|11416.5|11415.5|11441.1|11440.1|11446|11445|11412.8|11411.8|683
1655316300000|2022-06-15 18:05:00|11441.6|11440.6|11429.8|11428.8|11446.9|11445.9|11428|11427|806
1655316310000|2022-06-15 18:05:10|11429.1|11428.1|11455.9|11454.9|11455.9|11454.9|11429.1|11428.1|758
1655316320000|2022-06-15 18:05:20|11457.3|11456.3|11459.3|11458.3|11475.3|11474.3|11451.1|11450.1|952
1655316330000|2022-06-15 18:05:30|11459.4|11458.4|11440.9|11439.9|11459.4|11458.4|11436.5|11435.5|420
1655316340000|2022-06-15 18:05:40|11440.1|11439.1|11434.4|11433.4|11445.9|11444.9|11432.3|11431.3|327
1655316350000|2022-06-15 18:05:50|11434.3|11433.3|11428|11427|11434.3|11433.3|11423.9|11422.9|235
1655316360000|2022-06-15 18:06:00|11428.1|11427.1|11440.3|11439.3|11444.1|11443.1|11422.9|11421.9|459
1655316370000|2022-06-15 18:06:10|11437.5|11436.5|11427|11426|11438.1|11437.1|11422.8|11421.8|267
1655316380000|2022-06-15 18:06:20|11426.9|11425.9|11410.5|11409.5|11430.5|11429.5|11410.5|11409.5|396
1655316390000|2022-06-15 18:06:30|11409.4|11408.4|11396.1|11395.1|11409.4|11408.4|11396.1|11395.1|869
1655316400000|2022-06-15 18:06:40|11396.4|11395.4|11398|11397|11409.3|11408.3|11394.5|11393.5|653
1655316410000|2022-06-15 18:06:50|11398.4|11397.4|11377.1|11376.1|11399.4|11398.4|11376|11375|849
1655316420000|2022-06-15 18:07:00|11376.4|11375.4|11373.5|11372.5|11385.3|11384.3|11373.1|11372.1|660
1655316430000|2022-06-15 18:07:10|11375.8|11374.8|11388.3|11387.3|11398.1|11397.1|11370.4|11369.4|1022
1655316440000|2022-06-15 18:07:20|11388.9|11387.9|11409.5|11408.5|11416.3|11415.3|11388.9|11387.9|681
1655316450000|2022-06-15 18:07:30|11409.6|11408.6|11419.8|11418.8|11422.1|11421.1|11406.5|11405.5|573
1655316460000|2022-06-15 18:07:40|11419.9|11418.9|11435.9|11434.9|11436.1|11435.1|11418.1|11417.1|641
1655316470000|2022-06-15 18:07:50|11438.3|11437.3|11409.5|11408.5|11438.6|11437.6|11407.6|11406.6|588
1655316480000|2022-06-15 18:08:00|11411.4|11410.4|11402.1|11401.1|11411.8|11410.8|11398|11397|562
1655316490000|2022-06-15 18:08:10|11402.5|11401.5|11412|11411|11412.3|11411.3|11394.5|11393.5|547
1655316500000|2022-06-15 18:08:20|11411.3|11410.3|11410.1|11409.1|11426.9|11425.9|11410.1|11409.1|431
1655316510000|2022-06-15 18:08:30|11410.5|11409.5|11405.8|11404.8|11412.1|11411.1|11398.4|11397.4|480
1655316520000|2022-06-15 18:08:40|11405|11404|11408.9|11407.9|11412.1|11411.1|11396.5|11395.5|290
1655316530000|2022-06-15 18:08:50|11408.5|11407.5|11400.3|11399.3|11409.8|11408.8|11393.5|11392.5|247
1655316540000|2022-06-15 18:09:00|11402.8|11401.8|11394|11393|11403.6|11402.6|11388.4|11387.4|544
1655316550000|2022-06-15 18:09:10|11393.8|11392.8|11427.5|11426.5|11427.5|11426.5|11393.3|11392.3|856
1655316560000|2022-06-15 18:09:20|11426|11425|11430.8|11429.8|11441.9|11440.9|11422|11421|547
1655316570000|2022-06-15 18:09:30|11430.6|11429.6|11438.9|11437.9|11444|11443|11429.8|11428.8|376
1655316580000|2022-06-15 18:09:40|11438.8|11437.8|11438.1|11437.1|11448.4|11447.4|11433|11432|399
1655316590000|2022-06-15 18:09:50|11437.5|11436.5|11439.5|11438.5|11452.9|11451.9|11435.1|11434.1|392
1655316600000|2022-06-15 18:10:00|11443.9|11442.9|11430.4|11429.4|11447.8|11446.8|11427.9|11426.9|362
1655316610000|2022-06-15 18:10:10|11430|11429|11407.8|11406.8|11430|11429|11405|11404|344
1655316620000|2022-06-15 18:10:20|11407.5|11406.5|11407.5|11406.5|11410.5|11409.5|11395.8|11394.8|583
1655316630000|2022-06-15 18:10:30|11408.3|11407.3|11395.1|11394.1|11409.9|11408.9|11394.1|11393.1|500
1655316640000|2022-06-15 18:10:40|11395.9|11394.9|11408.6|11407.6|11411.3|11410.3|11393.9|11392.9|423
1655316650000|2022-06-15 18:10:50|11408.8|11407.8|11399.5|11398.5|11409.8|11408.8|11396.5|11395.5|583
1655316660000|2022-06-15 18:11:00|11399.9|11398.9|11417.6|11416.6|11417.8|11416.8|11396.3|11395.3|476
1655316670000|2022-06-15 18:11:10|11417.8|11416.8|11450.8|11449.8|11450.8|11449.8|11415.6|11414.6|1071
1655316680000|2022-06-15 18:11:20|11448.9|11447.9|11441.6|11440.6|11457.4|11456.4|11441.6|11440.6|901
1655316690000|2022-06-15 18:11:30|11439.6|11438.6|11430.6|11429.6|11439.6|11438.6|11427.4|11426.4|399
1655316700000|2022-06-15 18:11:40|11429.9|11428.9|11438.5|11437.5|11442.5|11441.5|11429.4|11428.4|235
1655316710000|2022-06-15 18:11:50|11439|11438|11435.9|11434.9|11445|11444|11429.3|11428.3|403
1655316720000|2022-06-15 18:12:00|11434.5|11433.5|11435.3|11434.3|11439.1|11438.1|11424.3|11423.3|383
1655316730000|2022-06-15 18:12:10|11434.6|11433.6|11431.9|11430.9|11441.9|11440.9|11431.9|11430.9|195
1655316740000|2022-06-15 18:12:20|11431.8|11430.8|11435.5|11434.5|11437.4|11436.4|11425.9|11424.9|261
1655316750000|2022-06-15 18:12:30|11435.3|11434.3|11429.5|11428.5|11448.6|11447.6|11429.5|11428.5|327
1655316760000|2022-06-15 18:12:40|11428.9|11427.9|11426.1|11425.1|11430.1|11429.1|11418.4|11417.4|325
1655316770000|2022-06-15 18:12:50|11428.4|11427.4|11436|11435|11436.4|11435.4|11426.1|11425.1|221
1655316780000|2022-06-15 18:13:00|11438.5|11437.5|11449.6|11448.6|11450.8|11449.8|11437.1|11436.1|297
1655316790000|2022-06-15 18:13:10|11448.6|11447.6|11438.9|11437.9|11450.3|11449.3|11436.4|11435.4|408
1655316800000|2022-06-15 18:13:20|11438.1|11437.1|11447.8|11446.8|11448.8|11447.8|11434.6|11433.6|147
1655316810000|2022-06-15 18:13:30|11448|11447|11442.1|11441.1|11449.9|11448.9|11441.6|11440.6|146
1655316820000|2022-06-15 18:13:40|11442.3|11441.3|11446.4|11445.4|11446.5|11445.5|11438.5|11437.5|179
1655316830000|2022-06-15 18:13:50|11446.3|11445.3|11451.4|11450.4|11463.3|11462.3|11446.3|11445.3|482
1655316840000|2022-06-15 18:14:00|11451.8|11450.8|11458.6|11457.6|11460|11459|11445.8|11444.8|255
1655316850000|2022-06-15 18:14:10|11457.9|11456.9|11453|11452|11462.6|11461.6|11451.4|11450.4|153
1655316860000|2022-06-15 18:14:20|11453.1|11452.1|11454.5|11453.5|11460.1|11459.1|11453.1|11452.1|144
1655316870000|2022-06-15 18:14:30|11454.6|11453.6|11442.3|11441.3|11455.4|11454.4|11441.3|11440.3|244
1655316880000|2022-06-15 18:14:40|11442.1|11441.1|11446.1|11445.1|11447.4|11446.4|11437.5|11436.5|181
1655316890000|2022-06-15 18:14:50|11446.8|11445.8|11449|11448|11455|11454|11444.9|11443.9|124
1655316900000|2022-06-15 18:15:00|11448.9|11447.9|11437.6|11436.6|11454|11453|11436.9|11435.9|264
1655316910000|2022-06-15 18:15:10|11437.8|11436.8|11427.1|11426.1|11437.8|11436.8|11425.6|11424.6|330
1655316920000|2022-06-15 18:15:20|11426.4|11425.4|11432.4|11431.4|11433.6|11432.6|11426.1|11425.1|207
1655316930000|2022-06-15 18:15:30|11432.1|11431.1|11448.1|11447.1|11452.3|11451.3|11430.1|11429.1|194
1655316940000|2022-06-15 18:15:40|11448.4|11447.4|11464.3|11463.3|11466.1|11465.1|11446.4|11445.4|389
1655316950000|2022-06-15 18:15:50|11465.1|11464.1|11472.6|11471.6|11478.1|11477.1|11464.5|11463.5|581
1655316960000|2022-06-15 18:16:00|11472.8|11471.8|11473|11472|11478.3|11477.3|11468.6|11467.6|278
1655316970000|2022-06-15 18:16:10|11472.6|11471.6|11464.5|11463.5|11476.6|11475.6|11464.5|11463.5|213
1655316980000|2022-06-15 18:16:20|11464.9|11463.9|11471.5|11470.5|11471.6|11470.6|11457.4|11456.4|268
1655316990000|2022-06-15 18:16:30|11469.6|11468.6|11484.4|11483.4|11486.3|11485.3|11469.6|11468.6|369
1655317000000|2022-06-15 18:16:40|11485.4|11484.4|11490.9|11489.9|11493|11492|11481.1|11480.1|380
1655317010000|2022-06-15 18:16:50|11490.3|11489.3|11499.9|11498.9|11499.9|11498.9|11490.1|11489.1|479
1655317020000|2022-06-15 18:17:00|11498.6|11497.6|11513.3|11512.3|11517.1|11516.1|11498.5|11497.5|801
1655317030000|2022-06-15 18:17:10|11513.4|11512.4|11506|11505|11514|11513|11501|11500|359
1655317040000|2022-06-15 18:17:20|11506.3|11505.3|11508.6|11507.6|11514.8|11513.8|11505|11504|248
1655317050000|2022-06-15 18:17:30|11509.9|11508.9|11510.4|11509.4|11511.8|11510.8|11501.4|11500.4|277
1655317060000|2022-06-15 18:17:40|11511.4|11510.4|11501.6|11500.6|11513.3|11512.3|11501.6|11500.6|266
1655317070000|2022-06-15 18:17:50|11502.5|11501.5|11509.9|11508.9|11513.1|11512.1|11501.5|11500.5|203
1655317080000|2022-06-15 18:18:00|11510.5|11509.5|11517.9|11516.9|11518.9|11517.9|11507.3|11506.3|296
1655317090000|2022-06-15 18:18:10|11518.4|11517.4|11497.6|11496.6|11518.9|11517.9|11496.4|11495.4|273
1655317100000|2022-06-15 18:18:20|11497.8|11496.8|11500.9|11499.9|11504.5|11503.5|11496.4|11495.4|206
1655317110000|2022-06-15 18:18:30|11501|11500|11510.8|11509.8|11510.8|11509.8|11498.3|11497.3|234
1655317120000|2022-06-15 18:18:40|11510.4|11509.4|11512.6|11511.6|11515|11514|11504.3|11503.3|227
1655317130000|2022-06-15 18:18:50|11512|11511|11504.8|11503.8|11512.1|11511.1|11502.3|11501.3|128
1655317140000|2022-06-15 18:19:00|11504.5|11503.5|11508.8|11507.8|11509.9|11508.9|11501.4|11500.4|143
1655317150000|2022-06-15 18:19:10|11508.6|11507.6|11500.5|11499.5|11512.3|11511.3|11499.8|11498.8|204
1655317160000|2022-06-15 18:19:20|11501.5|11500.5|11491.3|11490.3|11502|11501|11491.3|11490.3|245
1655317170000|2022-06-15 18:19:30|11490.1|11489.1|11494.3|11493.3|11502|11501|11487.5|11486.5|304
1655317180000|2022-06-15 18:19:40|11493.8|11492.8|11491.8|11490.8|11497.8|11496.8|11490.5|11489.5|132
1655317190000|2022-06-15 18:19:50|11491|11490|11496.5|11495.5|11496.6|11495.6|11485.8|11484.8|345
1655317200000|2022-06-15 18:20:00|11496.6|11495.6|11497.8|11496.8|11499.1|11498.1|11485.6|11484.6|326
1655317210000|2022-06-15 18:20:10|11498|11497|11505.9|11504.9|11509.4|11508.4|11496|11495|282
1655317220000|2022-06-15 18:20:20|11506|11505|11516.5|11515.5|11517.9|11516.9|11505.4|11504.4|363
1655317230000|2022-06-15 18:20:30|11517.3|11516.3|11519|11518|11528|11527|11515.5|11514.5|279
1655317240000|2022-06-15 18:20:40|11518.9|11517.9|11510.9|11509.9|11521.4|11520.4|11508.3|11507.3|168
1655317250000|2022-06-15 18:20:50|11511.3|11510.3|11505|11504|11513.5|11512.5|11502.9|11501.9|206
1655317260000|2022-06-15 18:21:00|11504.8|11503.8|11518.6|11517.6|11519.5|11518.5|11504.6|11503.6|146
1655317270000|2022-06-15 18:21:10|11519.1|11518.1|11517.4|11516.4|11521.5|11520.5|11514.4|11513.4|288
1655317280000|2022-06-15 18:21:20|11517.3|11516.3|11507.5|11506.5|11518.5|11517.5|11507|11506|174
1655317290000|2022-06-15 18:21:30|11507.9|11506.9|11503|11502|11509.6|11508.6|11499.6|11498.6|153
1655317300000|2022-06-15 18:21:40|11501|11500|11501.4|11500.4|11510.3|11509.3|11500.1|11499.1|176
1655317310000|2022-06-15 18:21:50|11501.3|11500.3|11500|11499|11507.8|11506.8|11499.4|11498.4|121
1655317320000|2022-06-15 18:22:00|11500.1|11499.1|11487.4|11486.4|11500.9|11499.9|11487|11486|244
1655317330000|2022-06-15 18:22:10|11486.9|11485.9|11476.1|11475.1|11487.5|11486.5|11475|11474|352
1655317340000|2022-06-15 18:22:20|11476|11475|11481.9|11480.9|11483.8|11482.8|11473.5|11472.5|271
1655317350000|2022-06-15 18:22:30|11476.3|11475.3|11475.4|11474.4|11478.5|11477.5|11471.3|11470.3|438
1655317360000|2022-06-15 18:22:40|11475.9|11474.9|11478.9|11477.9|11484.1|11483.1|11470|11469|371
1655317370000|2022-06-15 18:22:50|11478.3|11477.3|11468.4|11467.4|11480.6|11479.6|11468.1|11467.1|190
1655317380000|2022-06-15 18:23:00|11466.3|11465.3|11468.5|11467.5|11473|11472|11461.8|11460.8|363
1655317390000|2022-06-15 18:23:10|11468.8|11467.8|11460|11459|11473.1|11472.1|11458.5|11457.5|176
1655317400000|2022-06-15 18:23:20|11459.9|11458.9|11461.6|11460.6|11463.3|11462.3|11454.1|11453.1|268
1655317410000|2022-06-15 18:23:30|11461.4|11460.4|11446.4|11445.4|11461.4|11460.4|11445.9|11444.9|336
1655317420000|2022-06-15 18:23:40|11446.5|11445.5|11444.9|11443.9|11448.8|11447.8|11438.8|11437.8|319
1655317430000|2022-06-15 18:23:50|11444.8|11443.8|11434.3|11433.3|11444.8|11443.8|11432.3|11431.3|226
1655317440000|2022-06-15 18:24:00|11433.8|11432.8|11427.8|11426.8|11434.1|11433.1|11426|11425|533
1655317450000|2022-06-15 18:24:10|11431.9|11430.9|11428.4|11427.4|11431.9|11430.9|11420.6|11419.6|396
1655317460000|2022-06-15 18:24:20|11428.9|11427.9|11425.3|11424.3|11440.3|11439.3|11425.3|11424.3|337
1655317470000|2022-06-15 18:24:30|11425.1|11424.1|11434.8|11433.8|11435.8|11434.8|11425.1|11424.1|271
1655317480000|2022-06-15 18:24:40|11434.5|11433.5|11435.8|11434.8|11440.1|11439.1|11434.1|11433.1|130
1655317490000|2022-06-15 18:24:50|11435.6|11434.6|11438.9|11437.9|11443|11442|11432.3|11431.3|361
1655317500000|2022-06-15 18:25:00|11438.5|11437.5|11443.6|11442.6|11449.9|11448.9|11438.5|11437.5|453
1655317510000|2022-06-15 18:25:10|11443.5|11442.5|11439.1|11438.1|11449.4|11448.4|11436.8|11435.8|142
1655317520000|2022-06-15 18:25:20|11439.3|11438.3|11450|11449|11452.1|11451.1|11437|11436|469
1655317530000|2022-06-15 18:25:30|11450.4|11449.4|11461.6|11460.6|11461.6|11460.6|11447.8|11446.8|283
1655317540000|2022-06-15 18:25:40|11461.9|11460.9|11443.6|11442.6|11464.5|11463.5|11443.6|11442.6|391
1655317550000|2022-06-15 18:25:50|11444.1|11443.1|11447.4|11446.4|11447.5|11446.5|11440.4|11439.4|182
1655317560000|2022-06-15 18:26:00|11447.5|11446.5|11435.3|11434.3|11450.3|11449.3|11433|11432|276
1655317570000|2022-06-15 18:26:10|11435.9|11434.9|11437.6|11436.6|11441|11440|11431.4|11430.4|252
1655317580000|2022-06-15 18:26:20|11438.1|11437.1|11442|11441|11444.3|11443.3|11433.1|11432.1|136
1655317590000|2022-06-15 18:26:30|11442.6|11441.6|11448.9|11447.9|11449.9|11448.9|11440.8|11439.8|207
1655317600000|2022-06-15 18:26:40|11447.9|11446.9|11459.1|11458.1|11459.1|11458.1|11445.6|11444.6|181
1655317610000|2022-06-15 18:26:50|11458.6|11457.6|11461.8|11460.8|11462.8|11461.8|11455.5|11454.5|188
1655317620000|2022-06-15 18:27:00|11461.1|11460.1|11480.1|11479.1|11480.1|11479.1|11457.1|11456.1|332
1655317630000|2022-06-15 18:27:10|11479.6|11478.6|11472.9|11471.9|11480.3|11479.3|11472.8|11471.8|245
1655317640000|2022-06-15 18:27:20|11471|11470|11464.4|11463.4|11471|11470|11461.5|11460.5|295
1655317650000|2022-06-15 18:27:30|11464.1|11463.1|11461.9|11460.9|11471.6|11470.6|11460.5|11459.5|178
1655317660000|2022-06-15 18:27:40|11462.6|11461.6|11450.9|11449.9|11463.3|11462.3|11450|11449|221
1655317670000|2022-06-15 18:27:50|11451.3|11450.3|11453.6|11452.6|11455.1|11454.1|11444.8|11443.8|183
1655317680000|2022-06-15 18:28:00|11452.8|11451.8|11463.6|11462.6|11464.3|11463.3|11452.3|11451.3|191
1655317690000|2022-06-15 18:28:10|11464.4|11463.4|11449.1|11448.1|11465.8|11464.8|11447.9|11446.9|319
1655317700000|2022-06-15 18:28:20|11448.9|11447.9|11442.3|11441.3|11456.6|11455.6|11442.3|11441.3|184
1655317710000|2022-06-15 18:28:30|11441.9|11440.9|11445.9|11444.9|11448.4|11447.4|11440.6|11439.6|171
1655317720000|2022-06-15 18:28:40|11445.5|11444.5|11445.9|11444.9|11447.8|11446.8|11438.4|11437.4|186
1655317730000|2022-06-15 18:28:50|11445.6|11444.6|11441.9|11440.9|11454.4|11453.4|11440.9|11439.9|161
1655317740000|2022-06-15 18:29:00|11441.6|11440.6|11443.5|11442.5|11443.9|11442.9|11432.5|11431.5|340
1655317750000|2022-06-15 18:29:10|11442.5|11441.5|11447.4|11446.4|11448.4|11447.4|11434.1|11433.1|259
1655317760000|2022-06-15 18:29:20|11447.3|11446.3|11446|11445|11455|11454|11440.1|11439.1|259
1655317770000|2022-06-15 18:29:30|11445.5|11444.5|11442.1|11441.1|11449.5|11448.5|11440|11439|183
1655317780000|2022-06-15 18:29:40|11442|11441|11441.3|11440.3|11444.1|11443.1|11434.6|11433.6|130
1655317790000|2022-06-15 18:29:50|11441.9|11440.9|11430.9|11429.9|11448.3|11447.3|11430.9|11429.9|300
1655317800000|2022-06-15 18:30:00|11430.6|11429.6|11444.6|11443.6|11447.4|11446.4|11428.9|11427.9|420
1655317810000|2022-06-15 18:30:10|11445.1|11444.1|11438.4|11437.4|11449|11448|11435.3|11434.3|271
1655317820000|2022-06-15 18:30:20|11438.9|11437.9|11443.1|11442.1|11443.4|11442.4|11430.6|11429.6|235
1655317830000|2022-06-15 18:30:30|11443.8|11442.8|11445.4|11444.4|11455.5|11454.5|11439.5|11438.5|407
1655317840000|2022-06-15 18:30:40|11445.6|11444.6|11432.1|11431.1|11446.8|11445.8|11430.5|11429.5|294
1655317850000|2022-06-15 18:30:50|11432.5|11431.5|11417.4|11416.4|11434.3|11433.3|11417.4|11416.4|512
1655317860000|2022-06-15 18:31:00|11416.9|11415.9|11418.1|11417.1|11424.8|11423.8|11414.1|11413.1|509
1655317870000|2022-06-15 18:31:10|11417.9|11416.9|11414.1|11413.1|11422.9|11421.9|11410.3|11409.3|297
1655317880000|2022-06-15 18:31:20|11414|11413|11394.8|11393.8|11418|11417|11394.5|11393.5|674
1655317890000|2022-06-15 18:31:30|11394.4|11393.4|11411.4|11410.4|11411.4|11410.4|11388|11387|996
1655317900000|2022-06-15 18:31:40|11412.6|11411.6|11398.1|11397.1|11412.6|11411.6|11396|11395|484
1655317910000|2022-06-15 18:31:50|11398.6|11397.6|11408.9|11407.9|11409.3|11408.3|11395.5|11394.5|345
1655317920000|2022-06-15 18:32:00|11408.4|11407.4|11395.1|11394.1|11408.5|11407.5|11394.8|11393.8|378
1655317930000|2022-06-15 18:32:10|11394.9|11393.9|11379.5|11378.5|11396.1|11395.1|11379.5|11378.5|702
1655317940000|2022-06-15 18:32:20|11378.8|11377.8|11377.3|11376.3|11383.5|11382.5|11370.4|11369.4|812
1655317950000|2022-06-15 18:32:30|11375.5|11374.5|11373.4|11372.4|11378.8|11377.8|11368.5|11367.5|770
1655317960000|2022-06-15 18:32:40|11373.6|11372.6|11365.4|11364.4|11379|11378|11365.4|11364.4|655
1655317970000|2022-06-15 18:32:50|11364|11363|11352|11351|11364.5|11363.5|11351.5|11350.5|658
1655317980000|2022-06-15 18:33:00|11351.9|11350.9|11359.8|11358.8|11360.5|11359.5|11344.8|11343.8|655
1655317990000|2022-06-15 18:33:10|11360|11359|11342.3|11341.3|11362.5|11361.5|11341.8|11340.8|927
1655318000000|2022-06-15 18:33:20|11342.4|11341.4|11347.9|11346.9|11357.4|11356.4|11340.4|11339.4|626
1655318010000|2022-06-15 18:33:30|11347|11346|11363.3|11362.3|11363.3|11362.3|11341.9|11340.9|394
1655318020000|2022-06-15 18:33:40|11362.9|11361.9|11373.9|11372.9|11384.4|11383.4|11362.9|11361.9|913
1655318030000|2022-06-15 18:33:50|11374.4|11373.4|11379.8|11378.8|11387.1|11386.1|11374.4|11373.4|542
1655318040000|2022-06-15 18:34:00|11380.1|11379.1|11379.5|11378.5|11380.1|11379.1|11367.1|11366.1|736
1655318050000|2022-06-15 18:34:10|11379.6|11378.6|11371.4|11370.4|11381.9|11380.9|11369.1|11368.1|320
1655318060000|2022-06-15 18:34:20|11371.3|11370.3|11390.3|11389.3|11393.9|11392.9|11368.8|11367.8|672
1655318070000|2022-06-15 18:34:30|11390.4|11389.4|11406.6|11405.6|11411.9|11410.9|11388.6|11387.6|769
1655318080000|2022-06-15 18:34:40|11407.1|11406.1|11397.9|11396.9|11420.3|11419.3|11396.8|11395.8|999
1655318090000|2022-06-15 18:34:50|11399.1|11398.1|11387.1|11386.1|11407.9|11406.9|11387|11386|419
1655318100000|2022-06-15 18:35:00|11387.4|11386.4|11394.5|11393.5|11398.1|11397.1|11383.1|11382.1|361
1655318110000|2022-06-15 18:35:10|11394.4|11393.4|11387.1|11386.1|11402.4|11401.4|11384.1|11383.1|398
1655318120000|2022-06-15 18:35:20|11388.4|11387.4|11380.6|11379.6|11396|11395|11374.4|11373.4|878
1655318130000|2022-06-15 18:35:30|11379.6|11378.6|11388.6|11387.6|11393.6|11392.6|11379|11378|373
1655318140000|2022-06-15 18:35:40|11387.9|11386.9|11398.9|11397.9|11404.5|11403.5|11387.9|11386.9|430
1655318150000|2022-06-15 18:35:50|11399.4|11398.4|11399.4|11398.4|11402.9|11401.9|11392.6|11391.6|229
1655318160000|2022-06-15 18:36:00|11399.8|11398.8|11411.4|11410.4|11413|11412|11394.4|11393.4|298
1655318170000|2022-06-15 18:36:10|11411.3|11410.3|11423.3|11422.3|11423.3|11422.3|11410|11409|472
1655318180000|2022-06-15 18:36:20|11423.5|11422.5|11414.8|11413.8|11425.4|11424.4|11407.9|11406.9|611
1655318190000|2022-06-15 18:36:30|11415|11414|11407.8|11406.8|11415.5|11414.5|11406.1|11405.1|315
1655318200000|2022-06-15 18:36:40|11407.6|11406.6|11404.3|11403.3|11410.1|11409.1|11394.6|11393.6|323
1655318210000|2022-06-15 18:36:50|11404|11403|11419.1|11418.1|11423.8|11422.8|11404|11403|329
1655318220000|2022-06-15 18:37:00|11418.4|11417.4|11437.9|11436.9|11438.6|11437.6|11416|11415|437
1655318230000|2022-06-15 18:37:10|11437.1|11436.1|11439.3|11438.3|11445.6|11444.6|11432|11431|456
1655318240000|2022-06-15 18:37:20|11441|11440|11445.6|11444.6|11445.6|11444.6|11439.6|11438.6|191
1655318250000|2022-06-15 18:37:30|11446.9|11445.9|11427.8|11426.8|11449.8|11448.8|11427.8|11426.8|595
1655318260000|2022-06-15 18:37:40|11428|11427|11424|11423|11432.9|11431.9|11418.6|11417.6|329
1655318270000|2022-06-15 18:37:50|11424.3|11423.3|11438.6|11437.6|11438.6|11437.6|11421.4|11420.4|316
1655318280000|2022-06-15 18:38:00|11439.5|11438.5|11511.1|11510.1|11514.5|11513.5|11439.5|11438.5|1636
1655318290000|2022-06-15 18:38:10|11506.9|11505.9|11507.8|11506.8|11519|11518|11490.5|11489.5|1586
1655318300000|2022-06-15 18:38:20|11507|11506|11508.3|11507.3|11526.6|11525.6|11505.3|11504.3|856
1655318310000|2022-06-15 18:38:30|11508.6|11507.6|11514.5|11513.5|11527|11526|11507.9|11506.9|694
1655318320000|2022-06-15 18:38:40|11513.9|11512.9|11544.5|11543.5|11544.5|11543.5|11504.3|11503.3|900
1655318330000|2022-06-15 18:38:50|11543.8|11542.8|11579.3|11578.3|11580.4|11579.4|11531.6|11530.6|1282
1655318340000|2022-06-15 18:39:00|11579.9|11578.9|11555|11554|11586|11585|11551.4|11550.4|1115
1655318350000|2022-06-15 18:39:10|11554.4|11553.4|11535.4|11534.4|11557.5|11556.5|11527|11526|884
1655318360000|2022-06-15 18:39:20|11536|11535|11558.5|11557.5|11564.3|11563.3|11534.8|11533.8|648
1655318370000|2022-06-15 18:39:30|11561.6|11560.6|11546.8|11545.8|11563.5|11562.5|11542.5|11541.5|1146
1655318380000|2022-06-15 18:39:40|11545.9|11544.9|11540.1|11539.1|11548.8|11547.8|11532.4|11531.4|640
1655318390000|2022-06-15 18:39:50|11540.4|11539.4|11531|11530|11552.4|11551.4|11530.5|11529.5|681
1655318400000|2022-06-15 18:40:00|11531.6|11530.6|11539.5|11538.5|11539.5|11538.5|11509.4|11508.4|875
1655318410000|2022-06-15 18:40:10|11540.4|11539.4|11548.9|11547.9|11548.9|11547.9|11534|11533|543
1655318420000|2022-06-15 18:40:20|11549.3|11548.3|11560.9|11559.9|11560.9|11559.9|11543.9|11542.9|673
1655318430000|2022-06-15 18:40:30|11560.3|11559.3|11546.9|11545.9|11568.9|11567.9|11541.6|11540.6|804
1655318440000|2022-06-15 18:40:40|11547.3|11546.3|11566.5|11565.5|11569.3|11568.3|11544.1|11543.1|496
1655318450000|2022-06-15 18:40:50|11566.4|11565.4|11595.9|11594.9|11595.9|11594.9|11565|11564|938
1655318460000|2022-06-15 18:41:00|11596|11595|11617.4|11616.4|11619.9|11618.9|11593.3|11592.3|1371
1655318470000|2022-06-15 18:41:10|11616.5|11615.5|11622.9|11621.9|11642.6|11641.6|11616.5|11615.5|1360
1655318480000|2022-06-15 18:41:20|11623.1|11622.1|11651|11650|11652.5|11651.5|11623|11622|941
1655318490000|2022-06-15 18:41:30|11651.5|11650.5|11636.9|11635.9|11654.5|11653.5|11632.4|11631.4|944
1655318500000|2022-06-15 18:41:40|11635.1|11634.1|11618.9|11617.9|11640.5|11639.5|11615.9|11614.9|833
1655318510000|2022-06-15 18:41:50|11619.1|11618.1|11629.5|11628.5|11632.1|11631.1|11615.9|11614.9|595
1655318520000|2022-06-15 18:42:00|11628.5|11627.5|11645.1|11644.1|11648.3|11647.3|11626.6|11625.6|549
1655318530000|2022-06-15 18:42:10|11645.4|11644.4|11674.6|11673.6|11677.9|11676.9|11645.3|11644.3|1595
1655318540000|2022-06-15 18:42:20|11674.8|11673.8|11660.8|11659.8|11681.9|11680.9|11660.8|11659.8|953
1655318550000|2022-06-15 18:42:30|11661.8|11660.8|11659.5|11658.5|11664.3|11663.3|11648.9|11647.9|1051
1655318560000|2022-06-15 18:42:40|11659.4|11658.4|11661.8|11660.8|11661.8|11660.8|11657.4|11656.4|56
1655318570000|2022-06-15 18:42:50|11661.9|11660.9|11648|11647|11664|11663|11647.1|11646.1|1967
1655318580000|2022-06-15 18:43:00|11647.3|11646.3|11640.4|11639.4|11657.8|11656.8|11639.1|11638.1|663
1655318590000|2022-06-15 18:43:10|11640.9|11639.9|11637.4|11636.4|11641.4|11640.4|11634.5|11633.5|90
1655318600000|2022-06-15 18:43:20|11637.1|11636.1|11646.4|11645.4|11647.9|11646.9|11632.8|11631.8|990
1655318610000|2022-06-15 18:43:30|11647.3|11646.3|11652|11651|11657.3|11656.3|11644.6|11643.6|125
1655318620000|2022-06-15 18:43:40|11652.1|11651.1|11682.8|11681.8|11682.8|11681.8|11650.5|11649.5|251
1655318630000|2022-06-15 18:43:50|11682.9|11681.9|11663.9|11662.9|11684.1|11683.1|11662.9|11661.9|1345
1655318640000|2022-06-15 18:44:00|11664.8|11663.8|11655.8|11654.8|11674.6|11673.6|11655.4|11654.4|831
1655318650000|2022-06-15 18:44:10|11655.9|11654.9|11655.5|11654.5|11656.9|11655.9|11654.6|11653.6|39
1655318660000|2022-06-15 18:44:20|11655.3|11654.3|11665.9|11664.9|11669.5|11668.5|11655|11654|222
1655318670000|2022-06-15 18:44:30|11682.8|11681.8|11692.9|11691.9|11693.4|11692.4|11676.4|11675.4|1934
1655318680000|2022-06-15 18:44:40|11693|11692|11686.6|11685.6|11697.4|11696.4|11685.5|11684.5|295
1655318690000|2022-06-15 18:44:50|11680.6|11679.6|11682.5|11681.5|11682.5|11681.5|11670.6|11669.6|723
1655318700000|2022-06-15 18:45:00|11682.6|11681.6|11694.5|11693.5|11694.8|11693.8|11682.1|11681.1|59
1655318710000|2022-06-15 18:45:10|11694.4|11693.4|11703|11702|11704.3|11703.3|11691|11690|443
1655318720000|2022-06-15 18:45:20|11703.6|11702.6|11708.8|11707.8|11711.6|11710.6|11701.5|11700.5|1804
1655318730000|2022-06-15 18:45:30|11708.6|11707.6|11712.3|11711.3|11713|11712|11705.9|11704.9|222
1655318740000|2022-06-15 18:45:40|11712.1|11711.1|11707.1|11706.1|11716.6|11715.6|11706.9|11705.9|423
1655318760000|2022-06-15 18:46:00|11707.6|11706.6|11715|11714|11718.8|11717.8|11705|11704|1626
1655318770000|2022-06-15 18:46:10|11714.9|11713.9|11703.9|11702.9|11717.9|11716.9|11703.5|11702.5|319
1655318780000|2022-06-15 18:46:20|11704.3|11703.3|11678.4|11677.4|11705.1|11704.1|11678.4|11677.4|924
1655318790000|2022-06-15 18:46:30|11678.9|11677.9|11667.6|11666.6|11680.1|11679.1|11664.5|11663.5|1492
1655318800000|2022-06-15 18:46:40|11667.4|11666.4|11665.4|11664.4|11679.1|11678.1|11663.9|11662.9|561
1655318810000|2022-06-15 18:46:50|11665.5|11664.5|11690.6|11689.6|11694.5|11693.5|11665.5|11664.5|709
1655318820000|2022-06-15 18:47:00|11689.6|11688.6|11681.1|11680.1|11697|11696|11679|11678|537
1655318830000|2022-06-15 18:47:10|11680.1|11679.1|11671.5|11670.5|11681.1|11680.1|11671|11670|717
1655318840000|2022-06-15 18:47:20|11671.6|11670.6|11659.9|11658.9|11675.3|11674.3|11659.9|11658.9|1034
1655318850000|2022-06-15 18:47:30|11660.1|11659.1|11661.5|11660.5|11670.6|11669.6|11658.6|11657.6|568
1655318860000|2022-06-15 18:47:40|11661.4|11660.4|11660.9|11659.9|11671.3|11670.3|11659.5|11658.5|404
1655318870000|2022-06-15 18:47:50|11660.6|11659.6|11638.9|11637.9|11660.8|11659.8|11638.4|11637.4|829
1655318880000|2022-06-15 18:48:00|11640.9|11639.9|11631.4|11630.4|11646.5|11645.5|11626.6|11625.6|846
1655318890000|2022-06-15 18:48:10|11633.8|11632.8|11647.1|11646.1|11648.9|11647.9|11633.8|11632.8|570
1655318900000|2022-06-15 18:48:20|11647|11646|11643.6|11642.6|11655.3|11654.3|11643.6|11642.6|380
1655318910000|2022-06-15 18:48:30|11643|11642|11650.8|11649.8|11658.6|11657.6|11643|11642|414
1655318920000|2022-06-15 18:48:40|11651|11650|11645.4|11644.4|11651.4|11650.4|11640.3|11639.3|510
1655318930000|2022-06-15 18:48:50|11647.6|11646.6|11639.4|11638.4|11649.8|11648.8|11634.5|11633.5|379
1655318940000|2022-06-15 18:49:00|11639.3|11638.3|11633.8|11632.8|11642.5|11641.5|11630.3|11629.3|569
1655318950000|2022-06-15 18:49:10|11633.9|11632.9|11655.5|11654.5|11656.6|11655.6|11633.9|11632.9|409
1655318960000|2022-06-15 18:49:20|11655.1|11654.1|11658.3|11657.3|11658.9|11657.9|11647.5|11646.5|464
1655318970000|2022-06-15 18:49:30|11657.5|11656.5|11649.5|11648.5|11657.5|11656.5|11647.6|11646.6|349
1655318980000|2022-06-15 18:49:40|11649.6|11648.6|11646.8|11645.8|11653.1|11652.1|11640|11639|339
1655318990000|2022-06-15 18:49:50|11646.4|11645.4|11633.6|11632.6|11647.4|11646.4|11629.5|11628.5|540
1655319000000|2022-06-15 18:50:00|11632.4|11631.4|11647.9|11646.9|11651.3|11650.3|11630.4|11629.4|439
1655319010000|2022-06-15 18:50:10|11648|11647|11636.3|11635.3|11653|11652|11635.1|11634.1|335
1655319020000|2022-06-15 18:50:20|11635.6|11634.6|11641.5|11640.5|11641.9|11640.9|11630.1|11629.1|379
1655319030000|2022-06-15 18:50:30|11642.5|11641.5|11647.3|11646.3|11650.5|11649.5|11641.6|11640.6|384
1655319040000|2022-06-15 18:50:40|11647.5|11646.5|11655.3|11654.3|11656.9|11655.9|11643.9|11642.9|364
1655319050000|2022-06-15 18:50:50|11654.8|11653.8|11651.3|11650.3|11661.1|11660.1|11649.1|11648.1|350
1655319060000|2022-06-15 18:51:00|11653.9|11652.9|11666.4|11665.4|11669|11668|11652.3|11651.3|442
1655319070000|2022-06-15 18:51:10|11666.9|11665.9|11642.9|11641.9|11667.1|11666.1|11642.9|11641.9|585
1655319080000|2022-06-15 18:51:20|11641.1|11640.1|11620.5|11619.5|11641.1|11640.1|11618.3|11617.3|923
1655319090000|2022-06-15 18:51:30|11621.4|11620.4|11638|11637|11642.1|11641.1|11619.6|11618.6|584
1655319100000|2022-06-15 18:51:40|11638.1|11637.1|11639.6|11638.6|11650.6|11649.6|11634.4|11633.4|358
1655319110000|2022-06-15 18:51:50|11639.5|11638.5|11626.4|11625.4|11640.3|11639.3|11625.5|11624.5|466
1655319120000|2022-06-15 18:52:00|11625.6|11624.6|11604.4|11603.4|11629|11628|11603.4|11602.4|599
1655319130000|2022-06-15 18:52:10|11604|11603|11585.8|11584.8|11604|11603|11574.6|11573.6|1260
1655319140000|2022-06-15 18:52:20|11586.6|11585.6|11571.4|11570.4|11588.3|11587.3|11570.5|11569.5|818
1655319150000|2022-06-15 18:52:30|11570.6|11569.6|11566.1|11565.1|11572.3|11571.3|11559.5|11558.5|858
1655319160000|2022-06-15 18:52:40|11564.3|11563.3|11579.9|11578.9|11591.3|11590.3|11561.1|11560.1|576
1655319170000|2022-06-15 18:52:50|11581.1|11580.1|11595.1|11594.1|11599.8|11598.8|11581.1|11580.1|742
1655319180000|2022-06-15 18:53:00|11594.8|11593.8|11596.5|11595.5|11609|11608|11594.4|11593.4|560
1655319190000|2022-06-15 18:53:10|11596.9|11595.9|11590.4|11589.4|11599.1|11598.1|11587.5|11586.5|422
1655319200000|2022-06-15 18:53:20|11590.5|11589.5|11581.6|11580.6|11591.8|11590.8|11569.6|11568.6|831
1655319210000|2022-06-15 18:53:30|11582.9|11581.9|11580.1|11579.1|11591.6|11590.6|11576.8|11575.8|484
1655319220000|2022-06-15 18:53:40|11580.3|11579.3|11586.9|11585.9|11597.6|11596.6|11578|11577|592
1655319230000|2022-06-15 18:53:50|11585.5|11584.5|11580.9|11579.9|11587.4|11586.4|11575|11574|401
1655319240000|2022-06-15 18:54:00|11580.8|11579.8|11578.3|11577.3|11592.3|11591.3|11578.3|11577.3|384
1655319250000|2022-06-15 18:54:10|11577.5|11576.5|11571.4|11570.4|11580.8|11579.8|11566.1|11565.1|619
1655319260000|2022-06-15 18:54:20|11570.8|11569.8|11564|11563|11577|11576|11559.4|11558.4|696
1655319270000|2022-06-15 18:54:30|11564.9|11563.9|11564|11563|11575|11574|11560.1|11559.1|542
1655319280000|2022-06-15 18:54:40|11564.1|11563.1|11572.9|11571.9|11572.9|11571.9|11548.8|11547.8|672
1655319290000|2022-06-15 18:54:50|11572.6|11571.6|11584.9|11583.9|11587|11586|11566.3|11565.3|562
1655319300000|2022-06-15 18:55:00|11585.1|11584.1|11603.8|11602.8|11608|11607|11585.1|11584.1|1177
1655319310000|2022-06-15 18:55:10|11603.5|11602.5|11594.9|11593.9|11607|11606|11593.5|11592.5|602
1655319320000|2022-06-15 18:55:20|11595.3|11594.3|11596|11595|11603.9|11602.9|11587|11586|746
1655319330000|2022-06-15 18:55:30|11595|11594|11593.6|11592.6|11595|11594|11583.9|11582.9|429
1655319340000|2022-06-15 18:55:40|11593.3|11592.3|11605.1|11604.1|11607.6|11606.6|11590.4|11589.4|300
1655319350000|2022-06-15 18:55:50|11605|11604|11600.1|11599.1|11609.5|11608.5|11599.6|11598.6|228
1655319360000|2022-06-15 18:56:00|11600.5|11599.5|11570.1|11569.1|11601.6|11600.6|11569.3|11568.3|484
1655319370000|2022-06-15 18:56:10|11569.8|11568.8|11580.3|11579.3|11581|11580|11564.4|11563.4|589
1655319380000|2022-06-15 18:56:20|11579.9|11578.9|11570|11569|11582.6|11581.6|11568.5|11567.5|324
1655319390000|2022-06-15 18:56:30|11569.9|11568.9|11579.1|11578.1|11579.4|11578.4|11566.1|11565.1|283
1655319400000|2022-06-15 18:56:40|11580.4|11579.4|11578.8|11577.8|11588.6|11587.6|11575.4|11574.4|346
1655319410000|2022-06-15 18:56:50|11579.6|11578.6|11572.5|11571.5|11585.8|11584.8|11571.8|11570.8|387
1655319420000|2022-06-15 18:57:00|11571.4|11570.4|11579.3|11578.3|11586.9|11585.9|11569.1|11568.1|248
1655319430000|2022-06-15 18:57:10|11579.8|11578.8|11574|11573|11581.3|11580.3|11569.6|11568.6|290
1655319440000|2022-06-15 18:57:20|11573.5|11572.5|11581|11580|11582.1|11581.1|11567.5|11566.5|299
1655319450000|2022-06-15 18:57:30|11580.6|11579.6|11560.9|11559.9|11581.9|11580.9|11558.5|11557.5|341
1655319460000|2022-06-15 18:57:40|11560.6|11559.6|11550|11549|11565.1|11564.1|11549.4|11548.4|431
1655319470000|2022-06-15 18:57:50|11550.1|11549.1|11541.3|11540.3|11551.5|11550.5|11532.1|11531.1|809
1655319480000|2022-06-15 18:58:00|11541.4|11540.4|11530.1|11529.1|11541.8|11540.8|11526|11525|460
1655319490000|2022-06-15 18:58:10|11530|11529|11549.3|11548.3|11549.3|11548.3|11528.4|11527.4|379
1655319500000|2022-06-15 18:58:20|11549|11548|11556.4|11555.4|11558.5|11557.5|11547.8|11546.8|444
1655319510000|2022-06-15 18:58:30|11556.3|11555.3|11571.9|11570.9|11575.9|11574.9|11556.3|11555.3|565
1655319520000|2022-06-15 18:58:40|11571.5|11570.5|11572.6|11571.6|11580|11579|11567.8|11566.8|373
1655319530000|2022-06-15 18:58:50|11574.4|11573.4|11571.8|11570.8|11583.6|11582.6|11571|11570|273
1655319540000|2022-06-15 18:59:00|11571.6|11570.6|11581.8|11580.8|11584.1|11583.1|11567.6|11566.6|306
1655319550000|2022-06-15 18:59:10|11582.3|11581.3|11571|11570|11582.3|11581.3|11571|11570|287
1655319560000|2022-06-15 18:59:20|11573.5|11572.5|11579.6|11578.6|11582.1|11581.1|11570|11569|298
1655319570000|2022-06-15 18:59:30|11579.4|11578.4|11560.3|11559.3|11581.6|11580.6|11558.1|11557.1|441
1655319580000|2022-06-15 18:59:40|11561.5|11560.5|11562.8|11561.8|11568.3|11567.3|11560.5|11559.5|228
1655319590000|2022-06-15 18:59:50|11561.4|11560.4|11557.5|11556.5|11563.1|11562.1|11551.9|11550.9|353
1655319600000|2022-06-15 19:00:00|11558.8|11557.8|11567.5|11566.5|11576.4|11575.4|11553.6|11552.6|544
1655319610000|2022-06-15 19:00:10|11568.4|11567.4|11560|11559|11573.6|11572.6|11555.4|11554.4|353
1655319620000|2022-06-15 19:00:20|11559.9|11558.9|11594|11593|11594.6|11593.6|11559.1|11558.1|608
1655319630000|2022-06-15 19:00:30|11594.5|11593.5|11593|11592|11598.9|11597.9|11588.6|11587.6|420
1655319640000|2022-06-15 19:00:40|11594|11593|11609.3|11608.3|11609.3|11608.3|11591|11590|389
1655319650000|2022-06-15 19:00:50|11609.6|11608.6|11615.6|11614.6|11629.3|11628.3|11605.9|11604.9|990
1655319660000|2022-06-15 19:01:00|11615.4|11614.4|11617.8|11616.8|11618.5|11617.5|11601.8|11600.8|457
1655319670000|2022-06-15 19:01:10|11617.1|11616.1|11610|11609|11624.4|11623.4|11609.6|11608.6|404
1655319680000|2022-06-15 19:01:20|11609|11608|11602|11601|11609.1|11608.1|11593.1|11592.1|391
1655319690000|2022-06-15 19:01:30|11601.3|11600.3|11595.3|11594.3|11606.3|11605.3|11594|11593|318
1655319700000|2022-06-15 19:01:40|11594.6|11593.6|11602.1|11601.1|11603.6|11602.6|11589.1|11588.1|466
1655319710000|2022-06-15 19:01:50|11602.3|11601.3|11594.9|11593.9|11610|11609|11593|11592|326
1655319720000|2022-06-15 19:02:00|11595|11594|11578.9|11577.9|11599|11598|11578.5|11577.5|321
1655319730000|2022-06-15 19:02:10|11580|11579|11561.5|11560.5|11580.3|11579.3|11552.4|11551.4|552
1655319740000|2022-06-15 19:02:20|11561.8|11560.8|11568|11567|11572.4|11571.4|11558.3|11557.3|441
1655319750000|2022-06-15 19:02:30|11568.3|11567.3|11566|11565|11573|11572|11562|11561|231
1655319760000|2022-06-15 19:02:40|11565.5|11564.5|11572.3|11571.3|11572.8|11571.8|11562.1|11561.1|170
1655319770000|2022-06-15 19:02:50|11571|11570|11586.1|11585.1|11586.1|11585.1|11567.9|11566.9|332
1655319780000|2022-06-15 19:03:00|11585.8|11584.8|11566.5|11565.5|11587|11586|11563.1|11562.1|325
1655319790000|2022-06-15 19:03:10|11564.9|11563.9|11574|11573|11579.5|11578.5|11563|11562|353
1655319800000|2022-06-15 19:03:20|11574.1|11573.1|11569|11568|11580.5|11579.5|11565|11564|248
1655319810000|2022-06-15 19:03:30|11568.3|11567.3|11579.6|11578.6|11582|11581|11565.5|11564.5|256
1655319820000|2022-06-15 19:03:40|11580.4|11579.4|11573.6|11572.6|11583.1|11582.1|11572.1|11571.1|178
1655319830000|2022-06-15 19:03:50|11573.8|11572.8|11565.8|11564.8|11575.6|11574.6|11563.3|11562.3|172
1655319840000|2022-06-15 19:04:00|11566|11565|11571|11570|11576.4|11575.4|11562.4|11561.4|304
1655319850000|2022-06-15 19:04:10|11571.1|11570.1|11584.6|11583.6|11588.3|11587.3|11569.9|11568.9|378
1655319860000|2022-06-15 19:04:20|11585.1|11584.1|11598.6|11597.6|11603.1|11602.1|11585|11584|418
1655319870000|2022-06-15 19:04:30|11599.4|11598.4|11586|11585|11600.1|11599.1|11585.8|11584.8|336
1655319880000|2022-06-15 19:04:40|11585.5|11584.5|11582.5|11581.5|11586.9|11585.9|11581.5|11580.5|223
1655319890000|2022-06-15 19:04:50|11582.6|11581.6|11592.9|11591.9|11598.5|11597.5|11582.6|11581.6|428
1655319900000|2022-06-15 19:05:00|11593.6|11592.6|11603.6|11602.6|11606.1|11605.1|11593|11592|394
1655319910000|2022-06-15 19:05:10|11602.4|11601.4|11586.6|11585.6|11604.5|11603.5|11586|11585|434
1655319920000|2022-06-15 19:05:20|11586.4|11585.4|11582.6|11581.6|11598.3|11597.3|11578.1|11577.1|262
1655319930000|2022-06-15 19:05:30|11581.3|11580.3|11597.5|11596.5|11598.5|11597.5|11571|11570|429
1655319940000|2022-06-15 19:05:40|11598.6|11597.6|11587.9|11586.9|11599.5|11598.5|11585.4|11584.4|267
1655319950000|2022-06-15 19:05:50|11588|11587|11579.5|11578.5|11591.8|11590.8|11576.8|11575.8|192
1655319960000|2022-06-15 19:06:00|11578.8|11577.8|11574.1|11573.1|11582.9|11581.9|11568.4|11567.4|401
1655319970000|2022-06-15 19:06:10|11575.5|11574.5|11591|11590|11598.6|11597.6|11574.9|11573.9|320
1655319980000|2022-06-15 19:06:20|11590.9|11589.9|11593.5|11592.5|11603.5|11602.5|11589.8|11588.8|218
1655319990000|2022-06-15 19:06:30|11593.6|11592.6|11599.9|11598.9|11602.8|11601.8|11585.4|11584.4|244
1655320000000|2022-06-15 19:06:40|11599.8|11598.8|11603.1|11602.1|11603.1|11602.1|11591.6|11590.6|251
1655320010000|2022-06-15 19:06:50|11602.9|11601.9|11613.1|11612.1|11613.3|11612.3|11599.6|11598.6|440
1655320020000|2022-06-15 19:07:00|11613.4|11612.4|11619.9|11618.9|11621.8|11620.8|11608|11607|491
1655320030000|2022-06-15 19:07:10|11620.6|11619.6|11620.3|11619.3|11624.6|11623.6|11613.1|11612.1|433
1655320040000|2022-06-15 19:07:20|11620.4|11619.4|11613.6|11612.6|11626.3|11625.3|11613.4|11612.4|317
1655320050000|2022-06-15 19:07:30|11613.4|11612.4|11618.8|11617.8|11622.8|11621.8|11611.3|11610.3|234
1655320060000|2022-06-15 19:07:40|11618.6|11617.6|11624.5|11623.5|11628.9|11627.9|11617.4|11616.4|240
1655320070000|2022-06-15 19:07:50|11622.8|11621.8|11616.4|11615.4|11623.1|11622.1|11613.9|11612.9|228
1655320080000|2022-06-15 19:08:00|11616.3|11615.3|11622|11621|11628.3|11627.3|11615.6|11614.6|285
1655320090000|2022-06-15 19:08:10|11621.9|11620.9|11613|11612|11623.6|11622.6|11609.4|11608.4|337
1655320100000|2022-06-15 19:08:20|11612.9|11611.9|11599.6|11598.6|11612.9|11611.9|11597.3|11596.3|367
1655320110000|2022-06-15 19:08:30|11599.1|11598.1|11595.1|11594.1|11604.6|11603.6|11593.1|11592.1|297
1655320120000|2022-06-15 19:08:40|11595|11594|11600.4|11599.4|11604.3|11603.3|11594.9|11593.9|210
1655320130000|2022-06-15 19:08:50|11600.3|11599.3|11602.1|11601.1|11602.9|11601.9|11591.1|11590.1|273
1655320140000|2022-06-15 19:09:00|11601.4|11600.4|11610.3|11609.3|11616.5|11615.5|11598.6|11597.6|506
1655320150000|2022-06-15 19:09:10|11610.8|11609.8|11607.5|11606.5|11618|11617|11605|11604|257
1655320160000|2022-06-15 19:09:20|11607.6|11606.6|11613.4|11612.4|11616|11615|11607.6|11606.6|173
1655320170000|2022-06-15 19:09:30|11613.5|11612.5|11618.3|11617.3|11619.3|11618.3|11609.5|11608.5|218
1655320180000|2022-06-15 19:09:40|11618.4|11617.4|11618.6|11617.6|11623.3|11622.3|11617.9|11616.9|277
1655320190000|2022-06-15 19:09:50|11619.3|11618.3|11620.1|11619.1|11624|11623|11615.4|11614.4|173
1655320200000|2022-06-15 19:10:00|11619.8|11618.8|11618.6|11617.6|11623.9|11622.9|11612.1|11611.1|245
1655320210000|2022-06-15 19:10:10|11619.3|11618.3|11616.4|11615.4|11621.3|11620.3|11611.4|11610.4|136
1655320220000|2022-06-15 19:10:20|11616.8|11615.8|11630.4|11629.4|11632.3|11631.3|11616.3|11615.3|222
1655320230000|2022-06-15 19:10:30|11630.5|11629.5|11631.8|11630.8|11635.5|11634.5|11630.3|11629.3|194
1655320240000|2022-06-15 19:10:40|11632.8|11631.8|11614.1|11613.1|11641.9|11640.9|11614.1|11613.1|482
1655320250000|2022-06-15 19:10:50|11612.8|11611.8|11604.4|11603.4|11616.4|11615.4|11603.9|11602.9|339
1655320260000|2022-06-15 19:11:00|11604.3|11603.3|11612.8|11611.8|11613.8|11612.8|11600.1|11599.1|384
1655320270000|2022-06-15 19:11:10|11614|11613|11613.4|11612.4|11614.1|11613.1|11602.3|11601.3|199
1655320280000|2022-06-15 19:11:20|11612.9|11611.9|11614.3|11613.3|11622.6|11621.6|11611.4|11610.4|173
1655320290000|2022-06-15 19:11:30|11614.6|11613.6|11604.6|11603.6|11622.6|11621.6|11600.4|11599.4|595
1655320300000|2022-06-15 19:11:40|11603.8|11602.8|11598.1|11597.1|11606.6|11605.6|11595|11594|223
1655320310000|2022-06-15 19:11:50|11597.5|11596.5|11612.6|11611.6|11614|11613|11597.4|11596.4|306
1655320320000|2022-06-15 19:12:00|11612.4|11611.4|11609.4|11608.4|11617.1|11616.1|11603.3|11602.3|271
1655320330000|2022-06-15 19:12:10|11609.6|11608.6|11604.4|11603.4|11614.1|11613.1|11602.5|11601.5|208
1655320340000|2022-06-15 19:12:20|11603.8|11602.8|11586|11585|11607.1|11606.1|11582.1|11581.1|415
1655320350000|2022-06-15 19:12:30|11580.9|11579.9|11585.3|11584.3|11587|11586|11578.3|11577.3|541
1655320360000|2022-06-15 19:12:40|11584.5|11583.5|11560|11559|11584.8|11583.8|11559.3|11558.3|543
1655320370000|2022-06-15 19:12:50|11561.3|11560.3|11558.6|11557.6|11562.3|11561.3|11554.9|11553.9|366
1655320380000|2022-06-15 19:13:00|11559.4|11558.4|11557.1|11556.1|11559.9|11558.9|11545.4|11544.4|591
1655320390000|2022-06-15 19:13:10|11557|11556|11557.6|11556.6|11557.8|11556.8|11544.6|11543.6|306
1655320400000|2022-06-15 19:13:20|11557.3|11556.3|11580.9|11579.9|11581.1|11580.1|11557.3|11556.3|324
1655320410000|2022-06-15 19:13:30|11582.5|11581.5|11575.9|11574.9|11584.5|11583.5|11575.8|11574.8|270
1655320420000|2022-06-15 19:13:40|11574.6|11573.6|11577.8|11576.8|11578.8|11577.8|11570.6|11569.6|106
1655320430000|2022-06-15 19:13:50|11577.6|11576.6|11581.5|11580.5|11587.5|11586.5|11576.1|11575.1|184
1655320440000|2022-06-15 19:14:00|11581.9|11580.9|11589.8|11588.8|11594.5|11593.5|11581.9|11580.9|276
1655320450000|2022-06-15 19:14:10|11590|11589|11580.9|11579.9|11590|11589|11577.1|11576.1|307
1655320460000|2022-06-15 19:14:20|11583.8|11582.8|11587|11586|11589.1|11588.1|11579.5|11578.5|108
1655320470000|2022-06-15 19:14:30|11586.9|11585.9|11579.6|11578.6|11588.3|11587.3|11578.9|11577.9|156
1655320480000|2022-06-15 19:14:40|11578.9|11577.9|11581.5|11580.5|11582.9|11581.9|11575.4|11574.4|118
1655320490000|2022-06-15 19:14:50|11581.4|11580.4|11575.5|11574.5|11588.4|11587.4|11574.6|11573.6|138
1655320500000|2022-06-15 19:15:00|11575.4|11574.4|11561.3|11560.3|11576.9|11575.9|11556.5|11555.5|361
1655320510000|2022-06-15 19:15:10|11561.1|11560.1|11561.1|11560.1|11568.3|11567.3|11555.4|11554.4|227
1655320520000|2022-06-15 19:15:20|11560.8|11559.8|11546.5|11545.5|11561.3|11560.3|11545|11544|344
1655320530000|2022-06-15 19:15:30|11547|11546|11557.5|11556.5|11559.4|11558.4|11547|11546|251
1655320540000|2022-06-15 19:15:40|11557.4|11556.4|11565.9|11564.9|11567.8|11566.8|11553.4|11552.4|207
1655320550000|2022-06-15 19:15:50|11566.6|11565.6|11583.9|11582.9|11584.5|11583.5|11564.6|11563.6|306
1655320560000|2022-06-15 19:16:00|11583|11582|11587.8|11586.8|11591.8|11590.8|11580.3|11579.3|332
1655320570000|2022-06-15 19:16:10|11587.6|11586.6|11595|11594|11601.6|11600.6|11585|11584|241
1655320580000|2022-06-15 19:16:20|11594.9|11593.9|11577.5|11576.5|11594.9|11593.9|11576.6|11575.6|178
1655320590000|2022-06-15 19:16:30|11578.5|11577.5|11594.4|11593.4|11595.8|11594.8|11578.3|11577.3|209
1655320600000|2022-06-15 19:16:40|11593.3|11592.3|11582.1|11581.1|11593.3|11592.3|11576.5|11575.5|170
1655320610000|2022-06-15 19:16:50|11581.1|11580.1|11582.3|11581.3|11586.3|11585.3|11578.1|11577.1|252
1655320620000|2022-06-15 19:17:00|11582.9|11581.9|11572.3|11571.3|11586|11585|11571.5|11570.5|202
1655320630000|2022-06-15 19:17:10|11573|11572|11576.4|11575.4|11580.1|11579.1|11570|11569|168
1655320640000|2022-06-15 19:17:20|11576.5|11575.5|11583.9|11582.9|11589.6|11588.6|11574.8|11573.8|202
1655320650000|2022-06-15 19:17:30|11584|11583|11587.6|11586.6|11591|11590|11581.3|11580.3|164
1655320660000|2022-06-15 19:17:40|11587.8|11586.8|11585|11584|11589.6|11588.6|11582.3|11581.3|116
1655320670000|2022-06-15 19:17:50|11585.1|11584.1|11579.6|11578.6|11589.4|11588.4|11575.8|11574.8|144
1655320680000|2022-06-15 19:18:00|11579.5|11578.5|11583.6|11582.6|11583.6|11582.6|11574.4|11573.4|91
1655320690000|2022-06-15 19:18:10|11583.5|11582.5|11592.3|11591.3|11596.8|11595.8|11582.3|11581.3|107
1655320700000|2022-06-15 19:18:20|11590.1|11589.1|11568.4|11567.4|11590.1|11589.1|11568.4|11567.4|168
1655320710000|2022-06-15 19:18:30|11567.8|11566.8|11567.9|11566.9|11574.5|11573.5|11563.3|11562.3|204
1655320720000|2022-06-15 19:18:40|11568|11567|11570.8|11569.8|11572.8|11571.8|11561.8|11560.8|136
1655320730000|2022-06-15 19:18:50|11570.9|11569.9|11576.9|11575.9|11584.4|11583.4|11569.8|11568.8|200
1655320740000|2022-06-15 19:19:00|11577.4|11576.4|11571.5|11570.5|11582.3|11581.3|11571.1|11570.1|123
1655320750000|2022-06-15 19:19:10|11571.4|11570.4|11587.1|11586.1|11588.9|11587.9|11567.5|11566.5|204
1655320760000|2022-06-15 19:19:20|11587|11586|11589.3|11588.3|11591|11590|11582.3|11581.3|348
1655320770000|2022-06-15 19:19:30|11587.6|11586.6|11580|11579|11591|11590|11577.5|11576.5|102
1655320780000|2022-06-15 19:19:40|11579.8|11578.8|11586.8|11585.8|11589.1|11588.1|11576.8|11575.8|137
1655320790000|2022-06-15 19:19:50|11585.8|11584.8|11596.8|11595.8|11597.5|11596.5|11585.8|11584.8|166
1655320800000|2022-06-15 19:20:00|11596.3|11595.3|11603|11602|11611.1|11610.1|11596.1|11595.1|410
1655320810000|2022-06-15 19:20:10|11602.8|11601.8|11602.5|11601.5|11604.9|11603.9|11599.3|11598.3|99
1655320820000|2022-06-15 19:20:20|11602.4|11601.4|11614.3|11613.3|11616.4|11615.4|11602.4|11601.4|262
1655320830000|2022-06-15 19:20:30|11613.9|11612.9|11610.6|11609.6|11617.1|11616.1|11608|11607|174
1655320840000|2022-06-15 19:20:40|11610.5|11609.5|11620.4|11619.4|11621.1|11620.1|11607.9|11606.9|236
1655320850000|2022-06-15 19:20:50|11620.8|11619.8|11627|11626|11634.6|11633.6|11620.8|11619.8|379
1655320860000|2022-06-15 19:21:00|11626.6|11625.6|11648.1|11647.1|11649.1|11648.1|11626.1|11625.1|512
1655320870000|2022-06-15 19:21:10|11647.5|11646.5|11643.4|11642.4|11653.4|11652.4|11640.4|11639.4|461
1655320880000|2022-06-15 19:21:20|11642.4|11641.4|11647.5|11646.5|11649.1|11648.1|11631.1|11630.1|277
1655320890000|2022-06-15 19:21:30|11647.4|11646.4|11640.4|11639.4|11648.1|11647.1|11639.6|11638.6|139
1655320900000|2022-06-15 19:21:40|11639.9|11638.9|11639.9|11638.9|11644.9|11643.9|11637.8|11636.8|113
1655320910000|2022-06-15 19:21:50|11639.8|11638.8|11636.1|11635.1|11644.3|11643.3|11633.1|11632.1|176
1655320920000|2022-06-15 19:22:00|11635.5|11634.5|11644.5|11643.5|11646.5|11645.5|11629.4|11628.4|336
1655320930000|2022-06-15 19:22:10|11644.9|11643.9|11641.8|11640.8|11645.5|11644.5|11636.5|11635.5|219
1655320940000|2022-06-15 19:22:20|11641|11640|11641.4|11640.4|11646.5|11645.5|11637|11636|146
1655320950000|2022-06-15 19:22:30|11641.3|11640.3|11647.4|11646.4|11649|11648|11639.1|11638.1|192
1655320960000|2022-06-15 19:22:40|11647.3|11646.3|11644.8|11643.8|11651|11650|11644.1|11643.1|150
1655320970000|2022-06-15 19:22:50|11644.6|11643.6|11646.6|11645.6|11647.1|11646.1|11643.4|11642.4|78
1655320980000|2022-06-15 19:23:00|11646.5|11645.5|11647.9|11646.9|11650.1|11649.1|11641.3|11640.3|151
1655320990000|2022-06-15 19:23:10|11647.5|11646.5|11637.9|11636.9|11647.5|11646.5|11635|11634|125
1655321000000|2022-06-15 19:23:20|11638|11637|11638.1|11637.1|11640.5|11639.5|11634.9|11633.9|145
1655321010000|2022-06-15 19:23:30|11637.9|11636.9|11638.1|11637.1|11638.3|11637.3|11627.3|11626.3|171
1655321020000|2022-06-15 19:23:40|11637.6|11636.6|11640.3|11639.3|11647.8|11646.8|11634.8|11633.8|349
1655321030000|2022-06-15 19:23:50|11641.3|11640.3|11658.2|11657.2|11658.4|11657.4|11640.4|11639.4|420
1655321040000|2022-06-15 19:24:00|11658.8|11657.8|11657.9|11656.9|11660.5|11659.5|11651.5|11650.5|320
1655321050000|2022-06-15 19:24:10|11659.7|11658.7|11663.5|11662.5|11665.7|11664.7|11659.5|11658.5|250
1655321060000|2022-06-15 19:24:20|11663.7|11662.7|11672.6|11671.6|11673.2|11672.2|11662.7|11661.7|291
1655321070000|2022-06-15 19:24:30|11673.7|11672.7|11675.5|11674.5|11678.6|11677.6|11671.2|11670.2|260
1655321080000|2022-06-15 19:24:40|11675.7|11674.7|11672.4|11671.4|11676|11675|11667.5|11666.5|209
1655321090000|2022-06-15 19:24:50|11671.9|11670.9|11671.7|11670.7|11673|11672|11667.7|11666.7|167
1655321100000|2022-06-15 19:25:00|11671.5|11670.5|11666.6|11665.6|11676.1|11675.1|11663.1|11662.1|268
1655321110000|2022-06-15 19:25:10|11667.1|11666.1|11663.5|11662.5|11670.4|11669.4|11662.7|11661.7|295
1655321120000|2022-06-15 19:25:20|11663.7|11662.7|11655.2|11654.2|11663.7|11662.7|11654.9|11653.9|244
1655321130000|2022-06-15 19:25:30|11655.4|11654.4|11657|11656|11658.2|11657.2|11648.4|11647.4|176
1655321140000|2022-06-15 19:25:40|11657.1|11656.1|11657.7|11656.7|11659.2|11658.2|11653.2|11652.2|181
1655321150000|2022-06-15 19:25:50|11657.5|11656.5|11663.5|11662.5|11663.5|11662.5|11657|11656|141
1655321160000|2022-06-15 19:26:00|11664.7|11663.7|11682|11681|11683.5|11682.5|11664.6|11663.6|635
1655321170000|2022-06-15 19:26:10|11681.9|11680.9|11674.5|11673.5|11689|11688|11671.6|11670.6|522
1655321180000|2022-06-15 19:26:20|11674.6|11673.6|11678.4|11677.4|11684.6|11683.6|11674.6|11673.6|208
1655321190000|2022-06-15 19:26:30|11678.2|11677.2|11681.5|11680.5|11682.9|11681.9|11672.2|11671.2|248
1655321200000|2022-06-15 19:26:40|11681.6|11680.6|11673.4|11672.4|11682.7|11681.7|11671.7|11670.7|128
1655321210000|2022-06-15 19:26:50|11673.5|11672.5|11677.4|11676.4|11679.5|11678.5|11667|11666|358
1655321220000|2022-06-15 19:27:00|11676.9|11675.9|11673.9|11672.9|11682.6|11681.6|11672.7|11671.7|323
1655321230000|2022-06-15 19:27:10|11673.6|11672.6|11668.9|11667.9|11677.1|11676.1|11665.6|11664.6|315
1655321240000|2022-06-15 19:27:20|11668.1|11667.1|11662|11661|11672.6|11671.6|11659.2|11658.2|352
1655321250000|2022-06-15 19:27:30|11661.9|11660.9|11669.7|11668.7|11670.1|11669.1|11660|11659|314
1655321260000|2022-06-15 19:27:40|11669.6|11668.6|11680.1|11679.1|11680.9|11679.9|11669.6|11668.6|317
1655321270000|2022-06-15 19:27:50|11678.6|11677.6|11683.6|11682.6|11683.7|11682.7|11675.9|11674.9|254
1655321280000|2022-06-15 19:28:00|11683.9|11682.9|11687.4|11686.4|11689.7|11688.7|11681.5|11680.5|418
1655321290000|2022-06-15 19:28:10|11687.7|11686.7|11688.6|11687.6|11689.6|11688.6|11681.9|11680.9|267
1655321300000|2022-06-15 19:28:20|11688.7|11687.7|11691.2|11690.2|11692.4|11691.4|11684.5|11683.5|365
1655321310000|2022-06-15 19:28:30|11691|11690|11680.9|11679.9|11692.1|11691.1|11680.7|11679.7|279
1655321320000|2022-06-15 19:28:40|11680.4|11679.4|11682.9|11681.9|11686.7|11685.7|11679.1|11678.1|159
1655321330000|2022-06-15 19:28:50|11682.2|11681.2|11679.6|11678.6|11688.5|11687.5|11679.2|11678.2|239
1655321340000|2022-06-15 19:29:00|11679.5|11678.5|11689.7|11688.7|11691.2|11690.2|11679.5|11678.5|182
1655321350000|2022-06-15 19:29:10|11689.2|11688.2|11688.2|11687.2|11689.7|11688.7|11683.4|11682.4|155
1655321360000|2022-06-15 19:29:20|11688|11687|11684.5|11683.5|11690.2|11689.2|11684.2|11683.2|156
1655321370000|2022-06-15 19:29:30|11684.9|11683.9|11688.1|11687.1|11690.5|11689.5|11681.2|11680.2|215
1655321380000|2022-06-15 19:29:40|11687.7|11686.7|11695.2|11694.2|11697.5|11696.5|11687.2|11686.2|456
1655321390000|2022-06-15 19:29:50|11695.4|11694.4|11694.6|11693.6|11698.2|11697.2|11693|11692|275
1655321400000|2022-06-15 19:30:00|11694.5|11693.5|11696.9|11695.9|11699.4|11698.4|11692.9|11691.9|361
1655321410000|2022-06-15 19:30:10|11697.5|11696.5|11697|11696|11700.2|11699.2|11694.5|11693.5|255
1655321420000|2022-06-15 19:30:20|11697.6|11696.6|11687.1|11686.1|11698.5|11697.5|11682.9|11681.9|539
1655321430000|2022-06-15 19:30:30|11686.7|11685.7|11693.7|11692.7|11694|11693|11685.1|11684.1|223
1655321440000|2022-06-15 19:30:40|11693.6|11692.6|11684.2|11683.2|11693.6|11692.6|11682|11681|276
1655321450000|2022-06-15 19:30:50|11684.1|11683.1|11689.6|11688.6|11689.6|11688.6|11677.2|11676.2|400
1655321460000|2022-06-15 19:31:00|11690.1|11689.1|11685.6|11684.6|11693.7|11692.7|11684.9|11683.9|234
1655321470000|2022-06-15 19:31:10|11686|11685|11695|11694|11695.5|11694.5|11679.4|11678.4|492
1655321480000|2022-06-15 19:31:20|11695.1|11694.1|11698.5|11697.5|11698.9|11697.9|11693.6|11692.6|177
1655321490000|2022-06-15 19:31:30|11698.2|11697.2|11705|11704|11706.7|11705.7|11696.1|11695.1|382
1655321500000|2022-06-15 19:31:40|11704.7|11703.7|11708.9|11707.9|11711.7|11710.7|11703.7|11702.7|532
1655321510000|2022-06-15 19:31:50|11707.2|11706.2|11708|11707|11712|11711|11704.5|11703.5|280
1655321520000|2022-06-15 19:32:00|11707|11706|11718|11717|11718.6|11717.6|11707|11706|472
1655321530000|2022-06-15 19:32:10|11717.6|11716.6|11720|11719|11720.2|11719.2|11713.2|11712.2|441
1655321540000|2022-06-15 19:32:20|11720.2|11719.2|11724.1|11723.1|11725.7|11724.7|11719.7|11718.7|584
1655321550000|2022-06-15 19:32:30|11724.6|11723.6|11717.2|11716.2|11727.2|11726.2|11716.9|11715.9|388
1655321560000|2022-06-15 19:32:40|11717.4|11716.4|11728.4|11727.4|11728.4|11727.4|11717.4|11716.4|219
1655321570000|2022-06-15 19:32:50|11728.6|11727.6|11732|11731|11732|11731|11722.1|11721.1|324
1655321580000|2022-06-15 19:33:00|11732.1|11731.1|11746.5|11745.5|11747|11746|11731.7|11730.7|915
1655321590000|2022-06-15 19:33:10|11746.9|11745.9|11752.7|11751.7|11753|11752|11746.1|11745.1|468
1655321600000|2022-06-15 19:33:20|11752.4|11751.4|11753.1|11752.1|11754.5|11753.5|11746.5|11745.5|417
1655321610000|2022-06-15 19:33:30|11753|11752|11744.5|11743.5|11754.2|11753.2|11744.2|11743.2|299
1655321620000|2022-06-15 19:33:40|11744.2|11743.2|11746.1|11745.1|11746.2|11745.2|11739.2|11738.2|455
1655321630000|2022-06-15 19:33:50|11745.7|11744.7|11743|11742|11748.1|11747.1|11741.7|11740.7|247
1655321640000|2022-06-15 19:34:00|11744|11743|11751|11750|11751|11750|11742|11741|270
1655321650000|2022-06-15 19:34:10|11751.4|11750.4|11744.4|11743.4|11752.7|11751.7|11743|11742|246
1655321660000|2022-06-15 19:34:20|11744.6|11743.6|11737.5|11736.5|11745.1|11744.1|11735|11734|365
1655321670000|2022-06-15 19:34:30|11737.7|11736.7|11742.2|11741.2|11745.1|11744.1|11737.7|11736.7|128
1655321680000|2022-06-15 19:34:40|11742.5|11741.5|11743.5|11742.5|11749.4|11748.4|11741.7|11740.7|325
1655321690000|2022-06-15 19:34:50|11743.6|11742.6|11745.5|11744.5|11750.6|11749.6|11743.6|11742.6|190
1655321700000|2022-06-15 19:35:00|11745.7|11744.7|11739.5|11738.5|11750.9|11749.9|11739.5|11738.5|306
1655321710000|2022-06-15 19:35:10|11740|11739|11753.6|11752.6|11756.4|11755.4|11738.1|11737.1|493
1655321720000|2022-06-15 19:35:20|11752.9|11751.9|11738.2|11737.2|11755.9|11754.9|11737.9|11736.9|698
1655321730000|2022-06-15 19:35:30|11738.4|11737.4|11728.9|11727.9|11739|11738|11725.9|11724.9|507
1655321740000|2022-06-15 19:35:40|11729|11728|11726.7|11725.7|11730.9|11729.9|11725.2|11724.2|280
1655321750000|2022-06-15 19:35:50|11726.6|11725.6|11726|11725|11727.7|11726.7|11719.4|11718.4|278
1655321760000|2022-06-15 19:36:00|11725.9|11724.9|11728.1|11727.1|11732.7|11731.7|11725.5|11724.5|247
1655321770000|2022-06-15 19:36:10|11728.2|11727.2|11722|11721|11731.1|11730.1|11720.2|11719.2|252
1655321780000|2022-06-15 19:36:20|11721.9|11720.9|11720.2|11719.2|11722.9|11721.9|11718.7|11717.7|170
1655321790000|2022-06-15 19:36:30|11719.7|11718.7|11726.7|11725.7|11727.7|11726.7|11718.6|11717.6|227
1655321800000|2022-06-15 19:36:40|11726.9|11725.9|11727.7|11726.7|11731.1|11730.1|11726.5|11725.5|151
1655321810000|2022-06-15 19:36:50|11727.6|11726.6|11714.9|11713.9|11727.6|11726.6|11714.7|11713.7|236
1655321820000|2022-06-15 19:37:00|11715|11714|11705.7|11704.7|11718.2|11717.2|11703.4|11702.4|404
1655321830000|2022-06-15 19:37:10|11706|11705|11710.2|11709.2|11712.2|11711.2|11705|11704|223
1655321840000|2022-06-15 19:37:20|11710.5|11709.5|11705.5|11704.5|11710.5|11709.5|11705.5|11704.5|151
1655321850000|2022-06-15 19:37:30|11706|11705|11703|11702|11707|11706|11701.9|11700.9|278
1655321860000|2022-06-15 19:37:40|11702.7|11701.7|11702.1|11701.1|11705.5|11704.5|11701.7|11700.7|223
1655321870000|2022-06-15 19:37:50|11701|11700|11692.7|11691.7|11701.1|11700.1|11691.7|11690.7|360
1655321880000|2022-06-15 19:38:00|11691.9|11690.9|11688.1|11687.1|11694.1|11693.1|11686.1|11685.1|363
1655321890000|2022-06-15 19:38:10|11688|11687|11685.1|11684.1|11692|11691|11685.1|11684.1|362
1655321900000|2022-06-15 19:38:20|11684.9|11683.9|11685.6|11684.6|11685.7|11684.7|11677|11676|366
1655321910000|2022-06-15 19:38:30|11685|11684|11679.4|11678.4|11685.7|11684.7|11678.4|11677.4|183
1655321920000|2022-06-15 19:38:40|11679.2|11678.2|11683.7|11682.7|11684|11683|11676.6|11675.6|130
1655321930000|2022-06-15 19:38:50|11684|11683|11676.5|11675.5|11685.7|11684.7|11675.4|11674.4|246
1655321940000|2022-06-15 19:39:00|11676.7|11675.7|11665.9|11664.9|11676.7|11675.7|11665.4|11664.4|455
1655321950000|2022-06-15 19:39:10|11666.2|11665.2|11661.2|11660.2|11671.1|11670.1|11659.6|11658.6|363
1655321960000|2022-06-15 19:39:20|11661.1|11660.1|11660.1|11659.1|11662.2|11661.2|11657.9|11656.9|246
1655321970000|2022-06-15 19:39:30|11660.7|11659.7|11669.2|11668.2|11669.6|11668.6|11659.9|11658.9|298
1655321980000|2022-06-15 19:39:40|11669.5|11668.5|11669.6|11668.6|11669.9|11668.9|11665.7|11664.7|192
1655321990000|2022-06-15 19:39:50|11669.1|11668.1|11662.1|11661.1|11673.1|11672.1|11662.1|11661.1|378
1655322000000|2022-06-15 19:40:00|11662.4|11661.4|11651.1|11650.1|11662.4|11661.4|11649.2|11648.2|367
1655322010000|2022-06-15 19:40:10|11650.5|11649.5|11653.9|11652.9|11658.4|11657.4|11648.4|11647.4|339
1655322020000|2022-06-15 19:40:20|11653.7|11652.7|11643.1|11642.1|11655.7|11654.7|11643.1|11642.1|518
1655322030000|2022-06-15 19:40:30|11643.2|11642.2|11636.2|11635.2|11644.2|11643.2|11636.1|11635.1|334
1655322040000|2022-06-15 19:40:40|11637|11636|11637.1|11636.1|11638|11637|11630.2|11629.2|244
1655322050000|2022-06-15 19:40:50|11637|11636|11640.2|11639.2|11643.1|11642.1|11636.5|11635.5|329
1655322060000|2022-06-15 19:41:00|11640|11639|11645.1|11644.1|11645.9|11644.9|11637.5|11636.5|167
1655322070000|2022-06-15 19:41:10|11646.2|11645.2|11645.2|11644.2|11647|11646|11640.6|11639.6|242
1655322080000|2022-06-15 19:41:20|11645|11644|11648.7|11647.7|11651.1|11650.1|11644.9|11643.9|196
1655322090000|2022-06-15 19:41:30|11648.5|11647.5|11643|11642|11648.5|11647.5|11641.6|11640.6|186
1655322100000|2022-06-15 19:41:40|11643.1|11642.1|11642.9|11641.9|11649.4|11648.4|11642.9|11641.9|157
1655322110000|2022-06-15 19:41:50|11643|11642|11631.5|11630.5|11643|11642|11628.7|11627.7|400
1655322120000|2022-06-15 19:42:00|11632.5|11631.5|11627.7|11626.7|11636|11635|11625.1|11624.1|432
1655322130000|2022-06-15 19:42:10|11628.1|11627.1|11624.2|11623.2|11628.1|11627.1|11622.4|11621.4|258
1655322140000|2022-06-15 19:42:20|11624|11623|11619.4|11618.4|11625.5|11624.5|11618.4|11617.4|260
1655322150000|2022-06-15 19:42:30|11619.5|11618.5|11621.6|11620.6|11624.2|11623.2|11618.1|11617.1|240
1655322160000|2022-06-15 19:42:40|11621.9|11620.9|11628.2|11627.2|11630.6|11629.6|11621.9|11620.9|183
1655322170000|2022-06-15 19:42:50|11628.5|11627.5|11618.5|11617.5|11628.7|11627.7|11618.4|11617.4|134
1655322180000|2022-06-15 19:43:00|11618.4|11617.4|11616.6|11615.6|11618.4|11617.4|11609|11608|501
1655322190000|2022-06-15 19:43:10|11616.2|11615.2|11616|11615|11618.2|11617.2|11609.1|11608.1|317
1655322200000|2022-06-15 19:43:20|11615.7|11614.7|11626.2|11625.2|11628.6|11627.6|11612.1|11611.1|693
1655322210000|2022-06-15 19:43:30|11626.5|11625.5|11623.5|11622.5|11628.5|11627.5|11620|11619|170
1655322220000|2022-06-15 19:43:40|11622|11621|11624.1|11623.1|11627.5|11626.5|11619.7|11618.7|153
1655322230000|2022-06-15 19:43:50|11624.4|11623.4|11630|11629|11630.9|11629.9|11621.9|11620.9|148
1655322240000|2022-06-15 19:44:00|11630.2|11629.2|11634.9|11633.9|11636|11635|11628.5|11627.5|339
1655322250000|2022-06-15 19:44:10|11635.1|11634.1|11629.1|11628.1|11635.5|11634.5|11625.9|11624.9|188
1655322260000|2022-06-15 19:44:20|11628.7|11627.7|11627.2|11626.2|11628.9|11627.9|11624.7|11623.7|282
1655322270000|2022-06-15 19:44:30|11627|11626|11624.1|11623.1|11627.7|11626.7|11621.7|11620.7|127
1655322280000|2022-06-15 19:44:40|11624.4|11623.4|11611.4|11610.4|11625.6|11624.6|11610.5|11609.5|267
1655322290000|2022-06-15 19:44:50|11611.5|11610.5|11616.4|11615.4|11619.9|11618.9|11611.4|11610.4|168
1655322300000|2022-06-15 19:45:00|11616.2|11615.2|11610.1|11609.1|11616.9|11615.9|11606.1|11605.1|349
1655322310000|2022-06-15 19:45:10|11609.6|11608.6|11601.7|11600.7|11614.1|11613.1|11601.6|11600.6|283
1655322320000|2022-06-15 19:45:20|11601.6|11600.6|11602.4|11601.4|11606.9|11605.9|11599.5|11598.5|325
1655322330000|2022-06-15 19:45:30|11602.5|11601.5|11612.9|11611.9|11613.9|11612.9|11602.5|11601.5|233
1655322340000|2022-06-15 19:45:40|11613.2|11612.2|11623.1|11622.1|11623.4|11622.4|11613|11612|343
1655322350000|2022-06-15 19:45:50|11623.2|11622.2|11625.2|11624.2|11626.4|11625.4|11616.6|11615.6|240
1655322360000|2022-06-15 19:46:00|11625.1|11624.1|11617.5|11616.5|11625.9|11624.9|11616.5|11615.5|377
1655322370000|2022-06-15 19:46:10|11617.9|11616.9|11619.6|11618.6|11622.6|11621.6|11609.6|11608.6|160
1655322380000|2022-06-15 19:46:20|11618.2|11617.2|11619.9|11618.9|11627|11626|11616.9|11615.9|356
1655322390000|2022-06-15 19:46:30|11622.5|11621.5|11623.1|11622.1|11627|11626|11619|11618|116
1655322400000|2022-06-15 19:46:40|11623|11622|11634.4|11633.4|11634.4|11633.4|11621.9|11620.9|197
1655322410000|2022-06-15 19:46:50|11633.7|11632.7|11626.1|11625.1|11633.7|11632.7|11625.1|11624.1|129
1655322420000|2022-06-15 19:47:00|11625.5|11624.5|11620.5|11619.5|11628.4|11627.4|11620.5|11619.5|167
1655322430000|2022-06-15 19:47:10|11621.1|11620.1|11617.4|11616.4|11621.1|11620.1|11617|11616|112
1655322440000|2022-06-15 19:47:20|11617.2|11616.2|11619.2|11618.2|11621.1|11620.1|11612.9|11611.9|179
1655322450000|2022-06-15 19:47:30|11620|11619|11621.1|11620.1|11625.6|11624.6|11618.9|11617.9|102
1655322460000|2022-06-15 19:47:40|11621|11620|11616|11615|11621|11620|11615.5|11614.5|150
1655322470000|2022-06-15 19:47:50|11615.6|11614.6|11614|11613|11619.6|11618.6|11613.9|11612.9|94
1655322480000|2022-06-15 19:48:00|11614.1|11613.1|11614.9|11613.9|11617.9|11616.9|11609.9|11608.9|235
1655322490000|2022-06-15 19:48:10|11614.4|11613.4|11616.9|11615.9|11620.4|11619.4|11613.4|11612.4|112
1655322500000|2022-06-15 19:48:20|11616.6|11615.6|11623.1|11622.1|11623.4|11622.4|11616|11615|130
1655322510000|2022-06-15 19:48:30|11623|11622|11623.7|11622.7|11627.5|11626.5|11620.4|11619.4|131
1655322520000|2022-06-15 19:48:40|11623.9|11622.9|11620.7|11619.7|11626.2|11625.2|11619.6|11618.6|104
1655322530000|2022-06-15 19:48:50|11620.4|11619.4|11624|11623|11624.1|11623.1|11618.9|11617.9|120
1655322540000|2022-06-15 19:49:00|11624.4|11623.4|11631.1|11630.1|11631.5|11630.5|11623.4|11622.4|751
1655322550000|2022-06-15 19:49:10|11631.5|11630.5|11626.4|11625.4|11633.5|11632.5|11626|11625|110
1655322560000|2022-06-15 19:49:20|11626.1|11625.1|11633.2|11632.2|11633.6|11632.6|11626|11625|157
1655322570000|2022-06-15 19:49:30|11633.4|11632.4|11640.7|11639.7|11646.2|11645.2|11633.4|11632.4|330
1655322580000|2022-06-15 19:49:40|11640.6|11639.6|11646|11645|11646.6|11645.6|11637|11636|300
1655322590000|2022-06-15 19:49:50|11646.2|11645.2|11647.4|11646.4|11648.2|11647.2|11641.1|11640.1|183
1655322600000|2022-06-15 19:50:00|11647|11646|11610.6|11609.6|11647.2|11646.2|11610.6|11609.6|595
1655322610000|2022-06-15 19:50:10|11610.7|11609.7|11605.2|11604.2|11623.6|11622.6|11589.6|11588.6|1279
1655322620000|2022-06-15 19:50:20|11603.4|11602.4|11589.4|11588.4|11603.7|11602.7|11584.5|11583.5|959
1655322630000|2022-06-15 19:50:30|11588.4|11587.4|11594.9|11593.9|11596|11595|11583.6|11582.6|482
1655322640000|2022-06-15 19:50:40|11595.4|11594.4|11583.6|11582.6|11600.1|11599.1|11582.9|11581.9|686
1655322650000|2022-06-15 19:50:50|11583.4|11582.4|11599.2|11598.2|11599.2|11598.2|11583.1|11582.1|795
1655322660000|2022-06-15 19:51:00|11598.9|11597.9|11572.4|11571.4|11598.9|11597.9|11572.4|11571.4|621
1655322670000|2022-06-15 19:51:10|11572.6|11571.6|11577.7|11576.7|11578|11577|11566.5|11565.5|416
1655322680000|2022-06-15 19:51:20|11577.9|11576.9|11578|11577|11578.4|11577.4|11568.9|11567.9|504
1655322690000|2022-06-15 19:51:30|11578.1|11577.1|11578.4|11577.4|11578.9|11577.9|11570.7|11569.7|293
1655322700000|2022-06-15 19:51:40|11578.7|11577.7|11574|11573|11578.9|11577.9|11572.5|11571.5|451
1655322710000|2022-06-15 19:51:50|11574.4|11573.4|11571.1|11570.1|11576.1|11575.1|11570.6|11569.6|441
1655322720000|2022-06-15 19:52:00|11571.4|11570.4|11569.6|11568.6|11579.2|11578.2|11568.7|11567.7|444
1655322730000|2022-06-15 19:52:10|11569.4|11568.4|11573.9|11572.9|11577.1|11576.1|11568.9|11567.9|256
1655322740000|2022-06-15 19:52:20|11573.6|11572.6|11583.1|11582.1|11585.6|11584.6|11573.5|11572.5|786
1655322750000|2022-06-15 19:52:30|11583.6|11582.6|11577.6|11576.6|11583.9|11582.9|11575.7|11574.7|246
1655322760000|2022-06-15 19:52:40|11578.1|11577.1|11582.4|11581.4|11582.9|11581.9|11573.7|11572.7|238
1655322770000|2022-06-15 19:52:50|11583.1|11582.1|11580.1|11579.1|11586.4|11585.4|11577.4|11576.4|331
1655322780000|2022-06-15 19:53:00|11579.9|11578.9|11578.5|11577.5|11585.2|11584.2|11578.5|11577.5|198
1655322790000|2022-06-15 19:53:10|11578.6|11577.6|11579.2|11578.2|11580.6|11579.6|11575.9|11574.9|211
1655322800000|2022-06-15 19:53:20|11579.4|11578.4|11578.9|11577.9|11581.2|11580.2|11577.9|11576.9|177
1655322810000|2022-06-15 19:53:30|11578.6|11577.6|11577.1|11576.1|11581.5|11580.5|11574.6|11573.6|184
1655322820000|2022-06-15 19:53:40|11578.9|11577.9|11574.5|11573.5|11580.6|11579.6|11574|11573|271
1655322830000|2022-06-15 19:53:50|11574.4|11573.4|11573.9|11572.9|11575.4|11574.4|11571.4|11570.4|217
1655322840000|2022-06-15 19:54:00|11574.6|11573.6|11571.6|11570.6|11574.6|11573.6|11570.1|11569.1|211
1655322850000|2022-06-15 19:54:10|11572.1|11571.1|11572.1|11571.1|11572.6|11571.6|11569.6|11568.6|297
1655322860000|2022-06-15 19:54:20|11573.1|11572.1|11582.1|11581.1|11582.4|11581.4|11572.1|11571.1|600
1655322870000|2022-06-15 19:54:30|11581.9|11580.9|11578.6|11577.6|11581.9|11580.9|11577.1|11576.1|335
1655322880000|2022-06-15 19:54:40|11578.1|11577.1|11579.7|11578.7|11592.1|11591.1|11577.9|11576.9|925
1655322890000|2022-06-15 19:54:50|11579.9|11578.9|11582.7|11581.7|11583.2|11582.2|11579.1|11578.1|64
1655322900000|2022-06-15 19:55:00|11582.9|11581.9|11589.4|11588.4|11591.2|11590.2|11580.9|11579.9|1014
1655322910000|2022-06-15 19:55:10|11589.7|11588.7|11596.4|11595.4|11597.4|11596.4|11589.7|11588.7|515
1655322920000|2022-06-15 19:55:20|11597.1|11596.1|11597.6|11596.6|11603.5|11602.5|11596.7|11595.7|479
1655322930000|2022-06-15 19:55:30|11597.9|11596.9|11595.9|11594.9|11598.5|11597.5|11589.9|11588.9|304
1655322940000|2022-06-15 19:55:40|11596.2|11595.2|11593.2|11592.2|11600.1|11599.1|11591.7|11590.7|330
1655322950000|2022-06-15 19:55:50|11593.1|11592.1|11600.2|11599.2|11601.6|11600.6|11593.1|11592.1|396
1655322960000|2022-06-15 19:56:00|11600.5|11599.5|11592.2|11591.2|11600.5|11599.5|11592.1|11591.1|335
1655322970000|2022-06-15 19:56:10|11592.4|11591.4|11587.2|11586.2|11594.6|11593.6|11587.1|11586.1|351
1655322980000|2022-06-15 19:56:20|11587.1|11586.1|11592.6|11591.6|11593.4|11592.4|11584.5|11583.5|314
1655322990000|2022-06-15 19:56:30|11592.4|11591.4|11593|11592|11594.5|11593.5|11591.1|11590.1|370
1655323000000|2022-06-15 19:56:40|11592.9|11591.9|11595.6|11594.6|11596.1|11595.1|11592.1|11591.1|387
1655323010000|2022-06-15 19:56:50|11595.4|11594.4|11596.6|11595.6|11598.1|11597.1|11591.7|11590.7|262
1655323020000|2022-06-15 19:57:00|11596.7|11595.7|11589.5|11588.5|11598.9|11597.9|11587.7|11586.7|395
1655323030000|2022-06-15 19:57:10|11589.6|11588.6|11584.1|11583.1|11590.1|11589.1|11584.1|11583.1|535
1655323040000|2022-06-15 19:57:20|11584.6|11583.6|11582|11581|11585.6|11584.6|11579.9|11578.9|394
1655323050000|2022-06-15 19:57:30|11582.1|11581.1|11586.9|11585.9|11588.4|11587.4|11579|11578|497
1655323060000|2022-06-15 19:57:40|11586.7|11585.7|11589|11588|11592.9|11591.9|11586.4|11585.4|773
1655323070000|2022-06-15 19:57:50|11589.4|11588.4|11587.2|11586.2|11594.5|11593.5|11587.2|11586.2|403
1655323080000|2022-06-15 19:58:00|11587|11586|11593.9|11592.9|11597.5|11596.5|11587|11586|558
1655323090000|2022-06-15 19:58:10|11594.2|11593.2|11593.4|11592.4|11596.9|11595.9|11589.9|11588.9|650
1655323100000|2022-06-15 19:58:20|11593.9|11592.9|11593.4|11592.4|11597.4|11596.4|11592.7|11591.7|482
1655323110000|2022-06-15 19:58:30|11593.5|11592.5|11590.1|11589.1|11593.5|11592.5|11588.7|11587.7|350
1655323120000|2022-06-15 19:58:40|11590|11589|11588.6|11587.6|11592.1|11591.1|11587.9|11586.9|271
1655323130000|2022-06-15 19:58:50|11589.1|11588.1|11588.7|11587.7|11590.2|11589.2|11587.9|11586.9|420
1655323140000|2022-06-15 19:59:00|11588.6|11587.6|11594.7|11593.7|11595|11594|11587.4|11586.4|853
1655323150000|2022-06-15 19:59:10|11595.6|11594.6|11598.1|11597.1|11600.2|11599.2|11591.5|11590.5|952
1655323160000|2022-06-15 19:59:20|11598.2|11597.2|11598.4|11597.4|11600.2|11599.2|11595|11594|553
1655323170000|2022-06-15 19:59:30|11598.2|11597.2|11595.2|11594.2|11598.2|11597.2|11594|11593|789
1655323180000|2022-06-15 19:59:40|11594.7|11593.7|11591.1|11590.1|11594.7|11593.7|11589.5|11588.5|1324
1655323190000|2022-06-15 19:59:50|11591|11590|11595.6|11594.6|11596.9|11595.9|11586|11585|3530
1655323200000|2022-06-15 20:00:00|11596.1|11594.1|11588.7|11586.7|11596.1|11594.1|11586.4|11584.4|1673
1655323210000|2022-06-15 20:00:10|11589.5|11587.5|11585.1|11583.1|11589.5|11587.5|11583.2|11581.2|799
1655323220000|2022-06-15 20:00:20|11584.9|11582.9|11589.4|11587.4|11589.5|11587.5|11584.9|11582.9|403
1655323230000|2022-06-15 20:00:30|11589.2|11587.2|11587.2|11585.2|11590.1|11588.1|11586.5|11584.5|387
1655323240000|2022-06-15 20:00:40|11587.5|11585.5|11594|11592|11594.9|11592.9|11586.6|11584.6|335
1655323250000|2022-06-15 20:00:50|11593.6|11591.6|11596.9|11594.9|11596.9|11594.9|11591.5|11589.5|299
1655323260000|2022-06-15 20:01:00|11596.1|11594.1|11594.5|11592.5|11596.2|11594.2|11593.7|11591.7|283
1655323270000|2022-06-15 20:01:10|11594.4|11592.4|11592.7|11590.7|11595.1|11593.1|11591.2|11589.2|381
1655323280000|2022-06-15 20:01:20|11592.4|11590.4|11588.6|11586.6|11592.7|11590.7|11588.2|11586.2|383
1655323290000|2022-06-15 20:01:30|11588.5|11586.5|11587.7|11585.7|11590.1|11588.1|11586.9|11584.9|335
1655323300000|2022-06-15 20:01:40|11587.6|11585.6|11587.6|11585.6|11590.6|11588.6|11586.9|11584.9|260
1655323310000|2022-06-15 20:01:50|11587.7|11585.7|11589.6|11587.6|11590|11588|11587.7|11585.7|149
1655323320000|2022-06-15 20:02:00|11589.4|11587.4|11590.4|11588.4|11592.1|11590.1|11588.5|11586.5|179
1655323330000|2022-06-15 20:02:10|11590.2|11588.2|11592.7|11590.7|11593.4|11591.4|11590.2|11588.2|142
1655323340000|2022-06-15 20:02:20|11592.9|11590.9|11589.9|11587.9|11593|11591|11589.9|11587.9|167
1655323350000|2022-06-15 20:02:30|11589.7|11587.7|11593.2|11591.2|11593.2|11591.2|11589.7|11587.7|225
1655323360000|2022-06-15 20:02:40|11593.1|11591.1|11590.4|11588.4|11595|11593|11589.6|11587.6|200
1655323370000|2022-06-15 20:02:50|11589.9|11587.9|11590.6|11588.6|11591|11589|11589.5|11587.5|65
1655323380000|2022-06-15 20:03:00|11590.7|11588.7|11590.2|11588.2|11590.7|11588.7|11589.2|11587.2|98
1655323390000|2022-06-15 20:03:10|11590.1|11588.1|11588.2|11586.2|11590.4|11588.4|11587.9|11585.9|169
1655323400000|2022-06-15 20:03:20|11588.4|11586.4|11585.5|11583.5|11588.4|11586.4|11585.1|11583.1|175
1655323410000|2022-06-15 20:03:30|11585.4|11583.4|11585.5|11583.5|11586|11584|11584.6|11582.6|106
1655323420000|2022-06-15 20:03:40|11585.4|11583.4|11585.2|11583.2|11586.4|11584.4|11584.2|11582.2|210
1655323430000|2022-06-15 20:03:50|11585.5|11583.5|11586|11584|11588|11586|11585.1|11583.1|171
1655323440000|2022-06-15 20:04:00|11585.7|11583.7|11585.2|11583.2|11586.1|11584.1|11584.6|11582.6|142
1655323450000|2022-06-15 20:04:10|11585.4|11583.4|11585.5|11583.5|11586.9|11584.9|11584.6|11582.6|160
1655323460000|2022-06-15 20:04:20|11586|11584|11585.5|11583.5|11586|11584|11583.9|11581.9|184
1655323470000|2022-06-15 20:04:30|11585.4|11583.4|11584.4|11582.4|11585.5|11583.5|11584|11582|150
1655323480000|2022-06-15 20:04:40|11584.6|11582.6|11585.2|11583.2|11586.1|11584.1|11584.1|11582.1|167
1655323490000|2022-06-15 20:04:50|11585|11583|11585.2|11583.2|11586.1|11584.1|11583.9|11581.9|106
1655323500000|2022-06-15 20:05:00|11585.5|11583.5|11583.7|11581.7|11586.1|11584.1|11583.4|11581.4|183
1655323510000|2022-06-15 20:05:10|11584|11582|11584.7|11582.7|11585|11583|11583.6|11581.6|70
1655323520000|2022-06-15 20:05:20|11584.6|11582.6|11584.4|11582.4|11587|11585|11584|11582|176
1655323530000|2022-06-15 20:05:30|11583.7|11581.7|11587.2|11585.2|11587.6|11585.6|11583.7|11581.7|192
1655323540000|2022-06-15 20:05:40|11587.1|11585.1|11586.7|11584.7|11587.4|11585.4|11586.1|11584.1|91
1655323550000|2022-06-15 20:05:50|11586.5|11584.5|11587|11585|11587.4|11585.4|11586.5|11584.5|139
1655323560000|2022-06-15 20:06:00|11587.1|11585.1|11591.1|11589.1|11591.1|11589.1|11586.9|11584.9|187
1655323570000|2022-06-15 20:06:10|11591|11589|11589|11587|11591.4|11589.4|11588.1|11586.1|362
1655323580000|2022-06-15 20:06:20|11589.2|11587.2|11589|11587|11590.2|11588.2|11588.7|11586.7|78
1655323590000|2022-06-15 20:06:30|11588.9|11586.9|11590.4|11588.4|11590.6|11588.6|11588.6|11586.6|62
1655323600000|2022-06-15 20:06:40|11590.5|11588.5|11592.2|11590.2|11592.2|11590.2|11590|11588|87
1655323610000|2022-06-15 20:06:50|11592.1|11590.1|11592.2|11590.2|11592.5|11590.5|11591.6|11589.6|46
1655323620000|2022-06-15 20:07:00|11592.4|11590.4|11594.7|11592.7|11595|11593|11592.4|11590.4|156
1655323630000|2022-06-15 20:07:10|11595.1|11593.1|11594.2|11592.2|11597|11595|11593.9|11591.9|235
1655323640000|2022-06-15 20:07:20|11595|11593|11595.5|11593.5|11596.2|11594.2|11594.7|11592.7|115
1655323650000|2022-06-15 20:07:30|11595.4|11593.4|11592.7|11590.7|11595.4|11593.4|11592.7|11590.7|63
1655323660000|2022-06-15 20:07:40|11591.6|11589.6|11593.2|11591.2|11593.7|11591.7|11591.5|11589.5|101
1655323670000|2022-06-15 20:07:50|11593.4|11591.4|11595|11593|11595.2|11593.2|11592.2|11590.2|124
1655323680000|2022-06-15 20:08:00|11595.1|11593.1|11596.9|11594.9|11596.9|11594.9|11594.4|11592.4|112
1655323690000|2022-06-15 20:08:10|11596.7|11594.7|11597|11595|11597.1|11595.1|11596|11594|91
1655323700000|2022-06-15 20:08:20|11597.2|11595.2|11597.2|11595.2|11597.6|11595.6|11596.5|11594.5|168
1655323710000|2022-06-15 20:08:30|11597.1|11595.1|11596.7|11594.7|11597.4|11595.4|11596.1|11594.1|58
1655323720000|2022-06-15 20:08:40|11596.6|11594.6|11599|11597|11600.7|11598.7|11596.6|11594.6|145
1655323730000|2022-06-15 20:08:50|11599.5|11597.5|11600.2|11598.2|11601.6|11599.6|11599.5|11597.5|87
1655323740000|2022-06-15 20:09:00|11600.1|11598.1|11601.1|11599.1|11601.2|11599.2|11599.4|11597.4|83
1655323750000|2022-06-15 20:09:10|11601.2|11599.2|11599|11597|11601.4|11599.4|11599|11597|161
1655323760000|2022-06-15 20:09:20|11599.4|11597.4|11601.5|11599.5|11602.1|11600.1|11599|11597|111
1655323770000|2022-06-15 20:09:30|11602|11600|11601.1|11599.1|11602.9|11600.9|11601|11599|96
1655323780000|2022-06-15 20:09:40|11601|11599|11599|11597|11601.2|11599.2|11597.6|11595.6|159
1655323790000|2022-06-15 20:09:50|11598.4|11596.4|11600.2|11598.2|11600.4|11598.4|11596|11594|234
1655323800000|2022-06-15 20:10:00|11600.9|11598.9|11599.1|11597.1|11601.7|11599.7|11598|11596|147
1655323810000|2022-06-15 20:10:10|11599.6|11597.6|11597.7|11595.7|11600.9|11598.9|11596.5|11594.5|98
1655323820000|2022-06-15 20:10:20|11597.5|11595.5|11600.1|11598.1|11601.4|11599.4|11597.2|11595.2|46
1655323830000|2022-06-15 20:10:30|11600.2|11598.2|11599|11597|11600.5|11598.5|11599|11597|66
1655323840000|2022-06-15 20:10:40|11598.7|11596.7|11596.2|11594.2|11599.4|11597.4|11596|11594|91
1655323850000|2022-06-15 20:10:50|11596.4|11594.4|11592.1|11590.1|11596.5|11594.5|11591.7|11589.7|148
1655323860000|2022-06-15 20:11:00|11591.9|11589.9|11587.2|11585.2|11592.2|11590.2|11587.2|11585.2|180
1655323870000|2022-06-15 20:11:10|11587.9|11585.9|11587.9|11585.9|11588.4|11586.4|11587|11585|72
1655323880000|2022-06-15 20:11:20|11588|11586|11584.2|11582.2|11588.7|11586.7|11584|11582|216
1655323890000|2022-06-15 20:11:30|11584.5|11582.5|11583.2|11581.2|11585.4|11583.4|11583.1|11581.1|119
1655323900000|2022-06-15 20:11:40|11583|11581|11582.2|11580.2|11583.9|11581.9|11582.2|11580.2|137
1655323910000|2022-06-15 20:11:50|11582.6|11580.6|11581.9|11579.9|11582.9|11580.9|11580.7|11578.7|145
1655323920000|2022-06-15 20:12:00|11582.4|11580.4|11580.5|11578.5|11582.7|11580.7|11580|11578|119
1655323930000|2022-06-15 20:12:10|11580.4|11578.4|11580|11578|11581|11579|11579.9|11577.9|32
1655323940000|2022-06-15 20:12:20|11580.9|11578.9|11581.6|11579.6|11582|11580|11580.9|11578.9|50
1655323950000|2022-06-15 20:12:30|11581.4|11579.4|11583|11581|11584|11582|11581.4|11579.4|64
1655323960000|2022-06-15 20:12:40|11583.1|11581.1|11582.2|11580.2|11583.1|11581.1|11581.7|11579.7|92
1655323970000|2022-06-15 20:12:50|11582.1|11580.1|11581.6|11579.6|11582.5|11580.5|11580.7|11578.7|34
1655323980000|2022-06-15 20:13:00|11581.5|11579.5|11584.4|11582.4|11584.4|11582.4|11580.7|11578.7|98
1655323990000|2022-06-15 20:13:10|11584.5|11582.5|11586.2|11584.2|11586.2|11584.2|11584.2|11582.2|55
1655324000000|2022-06-15 20:13:20|11585.9|11583.9|11587.1|11585.1|11587.6|11585.6|11585.7|11583.7|72
1655324010000|2022-06-15 20:13:30|11587|11585|11586.5|11584.5|11587|11585|11586.2|11584.2|42
1655324020000|2022-06-15 20:13:40|11586.6|11584.6|11586.5|11584.5|11587.9|11585.9|11586.2|11584.2|48
1655324030000|2022-06-15 20:13:50|11586.2|11584.2|11583.6|11581.6|11586.2|11584.2|11583.5|11581.5|52
1655324040000|2022-06-15 20:14:00|11582.4|11580.4|11582|11580|11582.4|11580.4|11581|11579|95
1655324050000|2022-06-15 20:14:10|11582.4|11580.4|11582.1|11580.1|11582.7|11580.7|11581.5|11579.5|74
1655324060000|2022-06-15 20:14:20|11582.2|11580.2|11584.1|11582.1|11584.1|11582.1|11581.7|11579.7|115
1655324070000|2022-06-15 20:14:30|11584|11582|11576.4|11574.4|11585.1|11583.1|11576.1|11574.1|187
1655324080000|2022-06-15 20:14:40|11576.2|11574.2|11577.2|11575.2|11579.5|11577.5|11575.5|11573.5|119
1655324090000|2022-06-15 20:14:50|11577.1|11575.1|11575.9|11573.9|11580.4|11578.4|11573.9|11571.9|116
1655324100000|2022-06-15 20:15:00|11576|11574|11575.6|11573.6|11578|11576|11573.1|11571.1|62
1655324110000|2022-06-15 20:15:10|11575.7|11573.7|11576.1|11574.1|11578.2|11576.2|11574.6|11572.6|140
1655324120000|2022-06-15 20:15:20|11576.2|11574.2|11576.6|11574.6|11578.4|11576.4|11576.1|11574.1|63
1655324130000|2022-06-15 20:15:30|11576.7|11574.7|11580.1|11578.1|11580.2|11578.2|11576.5|11574.5|34
1655324140000|2022-06-15 20:15:40|11580.2|11578.2|11579.2|11577.2|11581.5|11579.5|11577.4|11575.4|65
1655324150000|2022-06-15 20:15:50|11579.1|11577.1|11580.7|11578.7|11581.5|11579.5|11578.9|11576.9|46
1655324160000|2022-06-15 20:16:00|11580.5|11578.5|11577.6|11575.6|11580.5|11578.5|11576.6|11574.6|36
1655324170000|2022-06-15 20:16:10|11578.2|11576.2|11578.7|11576.7|11580|11578|11577.9|11575.9|54
1655324180000|2022-06-15 20:16:20|11579.5|11577.5|11580.5|11578.5|11580.5|11578.5|11579.2|11577.2|22
1655324190000|2022-06-15 20:16:30|11580.6|11578.6|11574.5|11572.5|11580.9|11578.9|11573.9|11571.9|84
1655324200000|2022-06-15 20:16:40|11574.6|11572.6|11575.1|11573.1|11577.1|11575.1|11573.9|11571.9|66
1655324210000|2022-06-15 20:16:50|11575.9|11573.9|11580.1|11578.1|11580.1|11578.1|11575.9|11573.9|41
1655324220000|2022-06-15 20:17:00|11581|11579|11581|11579|11581|11579|11579.2|11577.2|18
1655324230000|2022-06-15 20:17:10|11580.2|11578.2|11577.2|11575.2|11580.4|11578.4|11577.2|11575.2|22
1655324240000|2022-06-15 20:17:20|11577.1|11575.1|11576.5|11574.5|11577.7|11575.7|11576.5|11574.5|13
1655324250000|2022-06-15 20:17:30|11576.4|11574.4|11575.1|11573.1|11576.4|11574.4|11575|11573|25
1655324260000|2022-06-15 20:17:40|11575|11573|11576.1|11574.1|11576.2|11574.2|11575|11573|15
1655324270000|2022-06-15 20:17:50|11576|11574|11574|11572|11576|11574|11573.7|11571.7|16
1655324280000|2022-06-15 20:18:00|11573.9|11571.9|11572.5|11570.5|11574.4|11572.4|11572.2|11570.2|41
1655324290000|2022-06-15 20:18:10|11572.4|11570.4|11572.7|11570.7|11572.9|11570.9|11571.9|11569.9|18
1655324300000|2022-06-15 20:18:20|11572.9|11570.9|11573.4|11571.4|11573.4|11571.4|11572.9|11570.9|8
1655324310000|2022-06-15 20:18:30|11573.2|11571.2|11573.4|11571.4|11573.4|11571.4|11572.6|11570.6|7
1655324320000|2022-06-15 20:18:40|11573.2|11571.2|11571.6|11569.6|11573.4|11571.4|11571.5|11569.5|12
1655324330000|2022-06-15 20:18:50|11571.5|11569.5|11570.7|11568.7|11571.5|11569.5|11570.6|11568.6|20
1655324340000|2022-06-15 20:19:00|11570.6|11568.6|11570.7|11568.7|11571|11569|11570.4|11568.4|10
1655324350000|2022-06-15 20:19:10|11570.6|11568.6|11569.1|11567.1|11570.6|11568.6|11569.1|11567.1|13
1655324360000|2022-06-15 20:19:20|11569.2|11567.2|11569.4|11567.4|11570.7|11568.7|11569.1|11567.1|28
1655324370000|2022-06-15 20:19:30|11569.5|11567.5|11569.4|11567.4|11571|11569|11569.2|11567.2|22
1655324380000|2022-06-15 20:19:40|11569.5|11567.5|11570.9|11568.9|11571|11569|11569.4|11567.4|25
1655324390000|2022-06-15 20:19:50|11570.5|11568.5|11570|11568|11570.5|11568.5|11568.4|11566.4|62
1655324400000|2022-06-15 20:20:00|11570.1|11568.1|11566.4|11564.4|11570.1|11568.1|11566.2|11564.2|28
1655324410000|2022-06-15 20:20:10|11566.2|11564.2|11563.9|11561.9|11566.2|11564.2|11563.6|11561.6|55
1655324420000|2022-06-15 20:20:20|11564|11562|11564.5|11562.5|11564.6|11562.6|11563.5|11561.5|14
1655324430000|2022-06-15 20:20:30|11564.7|11562.7|11564.1|11562.1|11565.6|11563.6|11564.1|11562.1|45
1655324440000|2022-06-15 20:20:40|11564.2|11562.2|11564.1|11562.1|11564.4|11562.4|11563.9|11561.9|7
1655324450000|2022-06-15 20:20:50|11563.4|11561.4|11559.5|11557.5|11563.4|11561.4|11559.4|11557.4|158
1655324460000|2022-06-15 20:21:00|11559.2|11557.2|11558.9|11556.9|11560.1|11558.1|11558.4|11556.4|47
1655324470000|2022-06-15 20:21:10|11559|11557|11558.6|11556.6|11559.4|11557.4|11558.4|11556.4|9
1655324480000|2022-06-15 20:21:20|11558.5|11556.5|11558.6|11556.6|11559.1|11557.1|11558.1|11556.1|79
1655324490000|2022-06-15 20:21:30|11558.7|11556.7|11559.5|11557.5|11562|11560|11558.6|11556.6|53
1655324500000|2022-06-15 20:21:40|11559.6|11557.6|11561.5|11559.5|11561.7|11559.7|11559.4|11557.4|9
1655324510000|2022-06-15 20:21:50|11563|11561|11563.1|11561.1|11563.5|11561.5|11562.9|11560.9|24
1655324520000|2022-06-15 20:22:00|11563|11561|11563.1|11561.1|11563.1|11561.1|11560.2|11558.2|27
1655324530000|2022-06-15 20:22:10|11563|11561|11568|11566|11568.5|11566.5|11562.6|11560.6|39
1655324540000|2022-06-15 20:22:20|11567.9|11565.9|11567|11565|11568|11566|11566.9|11564.9|21
1655324550000|2022-06-15 20:22:30|11566.1|11564.1|11568.1|11566.1|11570.1|11568.1|11566.1|11564.1|31
1655324560000|2022-06-15 20:22:40|11568.5|11566.5|11567.9|11565.9|11569.2|11567.2|11567.6|11565.6|15
1655324570000|2022-06-15 20:22:50|11567.7|11565.7|11567.9|11565.9|11568|11566|11567.1|11565.1|17
1655324580000|2022-06-15 20:23:00|11567.7|11565.7|11569.4|11567.4|11569.5|11567.5|11567.5|11565.5|11
1655324590000|2022-06-15 20:23:10|11569.5|11567.5|11570.2|11568.2|11570.4|11568.4|11568.2|11566.2|7
1655324600000|2022-06-15 20:23:20|11570.6|11568.6|11567.9|11565.9|11570.6|11568.6|11567.9|11565.9|16
1655324610000|2022-06-15 20:23:30|11566.5|11564.5|11565.4|11563.4|11567.7|11565.7|11565.2|11563.2|33
1655324620000|2022-06-15 20:23:40|11565.2|11563.2|11565.1|11563.1|11566.9|11564.9|11564.4|11562.4|40
1655324630000|2022-06-15 20:23:50|11565.2|11563.2|11565.7|11563.7|11566.1|11564.1|11565.2|11563.2|9
1655324640000|2022-06-15 20:24:00|11565.5|11563.5|11566.6|11564.6|11566.7|11564.7|11565.1|11563.1|10
1655324650000|2022-06-15 20:24:10|11566.7|11564.7|11566.4|11564.4|11568|11566|11566.4|11564.4|21
1655324660000|2022-06-15 20:24:20|11566.5|11564.5|11565.5|11563.5|11566.5|11564.5|11565.5|11563.5|9
1655324670000|2022-06-15 20:24:30|11565.2|11563.2|11564.9|11562.9|11565.2|11563.2|11564.9|11562.9|1
1655324680000|2022-06-15 20:24:40|11564.7|11562.7|11563|11561|11564.9|11562.9|11563|11561|9
1655324690000|2022-06-15 20:24:50|11562.6|11560.6|11562|11560|11562.7|11560.7|11562|11560|8
1655324700000|2022-06-15 20:25:00|11561.5|11559.5|11563.7|11561.7|11563.7|11561.7|11560.6|11558.6|25
1655324710000|2022-06-15 20:25:10|11563.6|11561.6|11563.9|11561.9|11564|11562|11563|11561|6
1655324720000|2022-06-15 20:25:20|11564|11562|11563.4|11561.4|11565|11563|11563.4|11561.4|10
1655324730000|2022-06-15 20:25:30|11563.2|11561.2|11563|11561|11563.5|11561.5|11563|11561|6
1655324740000|2022-06-15 20:25:40|11562.9|11560.9|11562.6|11560.6|11563|11561|11562.6|11560.6|3
1655324750000|2022-06-15 20:25:50|11563.6|11561.6|11562.2|11560.2|11563.7|11561.7|11562.2|11560.2|15
1655324760000|2022-06-15 20:26:00|11562.1|11560.1|11562.4|11560.4|11562.4|11560.4|11561.1|11559.1|8
1655324770000|2022-06-15 20:26:10|11562.5|11560.5|11563|11561|11563|11561|11562.5|11560.5|1
1655324780000|2022-06-15 20:26:20|11562.9|11560.9|11566.5|11564.5|11566.6|11564.6|11562.9|11560.9|45
1655324790000|2022-06-15 20:26:30|11566.6|11564.6|11565.7|11563.7|11566.7|11564.7|11564.7|11562.7|14
1655324800000|2022-06-15 20:26:40|11565.9|11563.9|11566.1|11564.1|11566.7|11564.7|11565.7|11563.7|12
1655324810000|2022-06-15 20:26:50|11566.2|11564.2|11566.1|11564.1|11566.5|11564.5|11565.6|11563.6|8
1655324820000|2022-06-15 20:27:00|11566|11564|11564.4|11562.4|11566.1|11564.1|11564.4|11562.4|10
1655324830000|2022-06-15 20:27:10|11564.2|11562.2|11565.5|11563.5|11565.5|11563.5|11563.5|11561.5|19
1655324840000|2022-06-15 20:27:20|11565.6|11563.6|11566.5|11564.5|11566.5|11564.5|11565.6|11563.6|7
1655324850000|2022-06-15 20:27:30|11566.4|11564.4|11567|11565|11567|11565|11566.4|11564.4|4
1655324860000|2022-06-15 20:27:40|11567.5|11565.5|11565.7|11563.7|11567.5|11565.5|11565.7|11563.7|15
1655324870000|2022-06-15 20:27:50|11565.9|11563.9|11565.7|11563.7|11566.4|11564.4|11565.6|11563.6|9
1655324880000|2022-06-15 20:28:00|11565.6|11563.6|11565.6|11563.6|11565.7|11563.7|11565.2|11563.2|8
1655324890000|2022-06-15 20:28:10|11565.7|11563.7|11565|11563|11565.7|11563.7|11564.7|11562.7|14
1655324900000|2022-06-15 20:28:20|11564.7|11562.7|11564.9|11562.9|11565|11563|11564.7|11562.7|6
1655324910000|2022-06-15 20:28:30|11564.7|11562.7|11565.5|11563.5|11565.7|11563.7|11564.7|11562.7|10
1655324920000|2022-06-15 20:28:40|11565.7|11563.7|11565.2|11563.2|11565.9|11563.9|11565|11563|7
1655324930000|2022-06-15 20:28:50|11566|11564|11567.1|11565.1|11567.1|11565.1|11565.7|11563.7|11
1655324940000|2022-06-15 20:29:00|11567.2|11565.2|11566.7|11564.7|11567.4|11565.4|11566.7|11564.7|12
1655324950000|2022-06-15 20:29:10|11566.9|11564.9|11565.5|11563.5|11567.6|11565.6|11565.5|11563.5|20
1655324960000|2022-06-15 20:29:20|11566.7|11564.7|11566.5|11564.5|11566.9|11564.9|11566.4|11564.4|32
1655324970000|2022-06-15 20:29:30|11566.4|11564.4|11565.7|11563.7|11566.5|11564.5|11565.7|11563.7|15
1655324980000|2022-06-15 20:29:40|11565.9|11563.9|11564.7|11562.7|11565.9|11563.9|11564.7|11562.7|13
1655324990000|2022-06-15 20:29:50|11564.6|11562.6|11566.1|11564.1|11566.1|11564.1|11564.5|11562.5|9
1655325000000|2022-06-15 20:30:00|11566|11564|11566.5|11564.5|11566.9|11564.9|11565.1|11563.1|36
1655325010000|2022-06-15 20:30:10|11566.4|11564.4|11566.5|11564.5|11566.5|11564.5|11566.1|11564.1|3
1655325020000|2022-06-15 20:30:20|11566.9|11564.9|11567.4|11565.4|11567.5|11565.5|11566.9|11564.9|19
1655325030000|2022-06-15 20:30:30|11567.2|11565.2|11567|11565|11567.4|11565.4|11566.6|11564.6|7
1655325040000|2022-06-15 20:30:40|11566.7|11564.7|11567|11565|11567.2|11565.2|11566.7|11564.7|13
1655325050000|2022-06-15 20:30:50|11567.2|11565.2|11567.2|11565.2|11567.5|11565.5|11566.7|11564.7|9
1655325060000|2022-06-15 20:31:00|11567.5|11565.5|11568.7|11566.7|11569|11567|11567.4|11565.4|31
1655325070000|2022-06-15 20:31:10|11568.5|11566.5|11571.5|11569.5|11571.6|11569.6|11568.5|11566.5|40
1655325080000|2022-06-15 20:31:20|11571.1|11569.1|11574.1|11572.1|11574.2|11572.2|11571.1|11569.1|31
1655325090000|2022-06-15 20:31:30|11573.9|11571.9|11572.6|11570.6|11574.1|11572.1|11572.4|11570.4|8
1655325100000|2022-06-15 20:31:40|11572.5|11570.5|11571.1|11569.1|11572.5|11570.5|11570.6|11568.6|15
1655325110000|2022-06-15 20:31:50|11572|11570|11572.5|11570.5|11573.1|11571.1|11572|11570|17
1655325120000|2022-06-15 20:32:00|11572.4|11570.4|11571.5|11569.5|11572.4|11570.4|11571.2|11569.2|11
1655325130000|2022-06-15 20:32:10|11571.4|11569.4|11572.5|11570.5|11572.9|11570.9|11571.2|11569.2|20
1655325140000|2022-06-15 20:32:20|11572.4|11570.4|11573.4|11571.4|11573.6|11571.6|11572.2|11570.2|5
1655325150000|2022-06-15 20:32:30|11573.5|11571.5|11573.9|11571.9|11574.1|11572.1|11573.4|11571.4|2
1655325160000|2022-06-15 20:32:40|11573.4|11571.4|11571.4|11569.4|11573.4|11571.4|11570.5|11568.5|66
1655325170000|2022-06-15 20:32:50|11571.6|11569.6|11571.5|11569.5|11571.7|11569.7|11571.2|11569.2|26
1655325180000|2022-06-15 20:33:00|11571.4|11569.4|11571.4|11569.4|11571.5|11569.5|11570.1|11568.1|14
1655325190000|2022-06-15 20:33:10|11571.6|11569.6|11572.6|11570.6|11572.6|11570.6|11571.6|11569.6|3
1655325200000|2022-06-15 20:33:20|11572.7|11570.7|11573.4|11571.4|11574.6|11572.6|11572.7|11570.7|34
1655325210000|2022-06-15 20:33:30|11573.2|11571.2|11572.6|11570.6|11573.4|11571.4|11572|11570|25
1655325220000|2022-06-15 20:33:40|11572.7|11570.7|11575.2|11573.2|11575.2|11573.2|11572.7|11570.7|20
1655325230000|2022-06-15 20:33:50|11575.4|11573.4|11577.7|11575.7|11578.9|11576.9|11575.4|11573.4|61
1655325240000|2022-06-15 20:34:00|11577.2|11575.2|11577.9|11575.9|11578.1|11576.1|11577|11575|18
1655325250000|2022-06-15 20:34:10|11578.2|11576.2|11578|11576|11578.2|11576.2|11577.4|11575.4|92
1655325260000|2022-06-15 20:34:20|11577.9|11575.9|11579.6|11577.6|11579.6|11577.6|11577.9|11575.9|10
1655325270000|2022-06-15 20:34:30|11580|11578|11579.9|11577.9|11580.4|11578.4|11579.9|11577.9|13
1655325280000|2022-06-15 20:34:40|11580|11578|11583.1|11581.1|11583.5|11581.5|11580|11578|38
1655325290000|2022-06-15 20:34:50|11583|11581|11581.7|11579.7|11583.2|11581.2|11581.6|11579.6|20
1655325300000|2022-06-15 20:35:00|11581.6|11579.6|11581.5|11579.5|11581.9|11579.9|11581|11579|14
1655325310000|2022-06-15 20:35:10|11581.2|11579.2|11583.4|11581.4|11583.4|11581.4|11581|11579|17
1655325320000|2022-06-15 20:35:20|11583.2|11581.2|11583|11581|11583.4|11581.4|11582.7|11580.7|9
1655325330000|2022-06-15 20:35:30|11582.9|11580.9|11583|11581|11584|11582|11582.4|11580.4|9
1655325340000|2022-06-15 20:35:40|11583.2|11581.2|11585.7|11583.7|11586.2|11584.2|11583.1|11581.1|64
1655325350000|2022-06-15 20:35:50|11585.6|11583.6|11585.6|11583.6|11586.2|11584.2|11585.2|11583.2|35
1655325360000|2022-06-15 20:36:00|11586.4|11584.4|11586.9|11584.9|11587|11585|11586.1|11584.1|15
1655325370000|2022-06-15 20:36:10|11587|11585|11585.9|11583.9|11587|11585|11585.1|11583.1|20
1655325380000|2022-06-15 20:36:20|11586|11584|11586.6|11584.6|11586.6|11584.6|11586|11584|6
1655325390000|2022-06-15 20:36:30|11586.7|11584.7|11586.9|11584.9|11587.5|11585.5|11586.7|11584.7|8
1655325400000|2022-06-15 20:36:40|11587|11585|11586.1|11584.1|11587.2|11585.2|11586.1|11584.1|8
1655325410000|2022-06-15 20:36:50|11585.1|11583.1|11585.2|11583.2|11585.2|11583.2|11583.5|11581.5|75
1655325420000|2022-06-15 20:37:00|11585.1|11583.1|11584.9|11582.9|11585.9|11583.9|11584.5|11582.5|14
1655325430000|2022-06-15 20:37:10|11585|11583|11585.7|11583.7|11586.2|11584.2|11584.9|11582.9|23
1655325440000|2022-06-15 20:37:20|11585.9|11583.9|11588|11586|11588.5|11586.5|11585.9|11583.9|30
1655325450000|2022-06-15 20:37:30|11588.1|11586.1|11587|11585|11588.7|11586.7|11587|11585|6
1655325460000|2022-06-15 20:37:40|11587.1|11585.1|11587.4|11585.4|11588.1|11586.1|11587.1|11585.1|4
1655325470000|2022-06-15 20:37:50|11587.2|11585.2|11587.4|11585.4|11589.4|11587.4|11587.2|11585.2|42
1655325480000|2022-06-15 20:38:00|11587.5|11585.5|11587.7|11585.7|11588.2|11586.2|11587.5|11585.5|4
1655325490000|2022-06-15 20:38:10|11587.9|11585.9|11587.2|11585.2|11587.9|11585.9|11585.6|11583.6|24
1655325500000|2022-06-15 20:38:20|11587.5|11585.5|11587.2|11585.2|11587.5|11585.5|11586.9|11584.9|3
1655325510000|2022-06-15 20:38:30|11587.4|11585.4|11587.5|11585.5|11587.6|11585.6|11587.2|11585.2|1
1655325520000|2022-06-15 20:38:40|11587.4|11585.4|11587|11585|11587.4|11585.4|11587|11585|1
1655325530000|2022-06-15 20:38:50|11586.9|11584.9|11586.7|11584.7|11586.9|11584.9|11586.7|11584.7|4
1655325540000|2022-06-15 20:39:00|11586.6|11584.6|11588.1|11586.1|11588.1|11586.1|11586.6|11584.6|22
1655325550000|2022-06-15 20:39:10|11588|11586|11590|11588|11590.1|11588.1|11586.7|11584.7|20
1655325560000|2022-06-15 20:39:20|11590.1|11588.1|11593.7|11591.7|11594.6|11592.6|11590|11588|44
1655325570000|2022-06-15 20:39:30|11594|11592|11591.9|11589.9|11594.2|11592.2|11590.7|11588.7|17
1655325580000|2022-06-15 20:39:40|11592.1|11590.1|11591.5|11589.5|11592.1|11590.1|11591.2|11589.2|8
1655325590000|2022-06-15 20:39:50|11591.6|11589.6|11589.7|11587.7|11591.6|11589.6|11589.5|11587.5|7
1655325600000|2022-06-15 20:40:00|11589.6|11587.6|11587.5|11585.5|11589.6|11587.6|11587|11585|10
1655325610000|2022-06-15 20:40:10|11587.7|11585.7|11587|11585|11589|11587|11587|11585|6
1655325620000|2022-06-15 20:40:20|11587.1|11585.1|11586.1|11584.1|11587.1|11585.1|11585.9|11583.9|5
1655325630000|2022-06-15 20:40:30|11586|11584|11587|11585|11587|11585|11585.7|11583.7|7
1655325640000|2022-06-15 20:40:40|11586.6|11584.6|11587.6|11585.6|11587.6|11585.6|11586.6|11584.6|1
1655325650000|2022-06-15 20:40:50|11587.9|11585.9|11586.1|11584.1|11587.9|11585.9|11585.9|11583.9|38
1655325660000|2022-06-15 20:41:00|11586|11584|11588.6|11586.6|11588.6|11586.6|11586|11584|13
1655325670000|2022-06-15 20:41:10|11588.5|11586.5|11588.9|11586.9|11588.9|11586.9|11588.5|11586.5|1
1655325680000|2022-06-15 20:41:20|11588.7|11586.7|11587.5|11585.5|11588.7|11586.7|11587.2|11585.2|20
1655325690000|2022-06-15 20:41:30|11587.4|11585.4|11587.2|11585.2|11587.6|11585.6|11587.1|11585.1|5
1655325700000|2022-06-15 20:41:40|11587.1|11585.1|11588.5|11586.5|11589.1|11587.1|11587|11585|21
1655325710000|2022-06-15 20:41:50|11588.6|11586.6|11589|11587|11589.9|11587.9|11588.6|11586.6|12
1655325720000|2022-06-15 20:42:00|11589.1|11587.1|11587.2|11585.2|11589.1|11587.1|11587.2|11585.2|6
1655325730000|2022-06-15 20:42:10|11587|11585|11588|11586|11588|11586|11586.1|11584.1|4
1655325740000|2022-06-15 20:42:20|11588.1|11586.1|11588.5|11586.5|11589.2|11587.2|11588.1|11586.1|6
1655325750000|2022-06-15 20:42:30|11588.7|11586.7|11588.4|11586.4|11588.7|11586.7|11588.4|11586.4|2
1655325760000|2022-06-15 20:42:40|11588.1|11586.1|11589.4|11587.4|11589.7|11587.7|11588.1|11586.1|37
1655325770000|2022-06-15 20:42:50|11590.1|11588.1|11590.7|11588.7|11591.1|11589.1|11590.1|11588.1|15
1655325780000|2022-06-15 20:43:00|11590.6|11588.6|11589.1|11587.1|11590.6|11588.6|11588.9|11586.9|9
1655325790000|2022-06-15 20:43:10|11589.2|11587.2|11589.4|11587.4|11589.7|11587.7|11588.7|11586.7|5
1655325800000|2022-06-15 20:43:20|11589.2|11587.2|11590.2|11588.2|11590.9|11588.9|11589.2|11587.2|9
1655325810000|2022-06-15 20:43:30|11590.9|11588.9|11589|11587|11590.9|11588.9|11589|11587|16
1655325820000|2022-06-15 20:43:40|11588.7|11586.7|11589.9|11587.9|11590.2|11588.2|11588.7|11586.7|5
1655325830000|2022-06-15 20:43:50|11589.7|11587.7|11589.5|11587.5|11589.7|11587.7|11589.2|11587.2|2
1655325840000|2022-06-15 20:44:00|11589.4|11587.4|11591|11589|11591.7|11589.7|11589.4|11587.4|15
1655325850000|2022-06-15 20:44:10|11591.2|11589.2|11592.9|11590.9|11593|11591|11591|11589|17
1655325860000|2022-06-15 20:44:20|11593|11591|11592.7|11590.7|11594.1|11592.1|11591.7|11589.7|25
1655325870000|2022-06-15 20:44:30|11592.6|11590.6|11594.6|11592.6|11595.1|11593.1|11592.2|11590.2|35
1655325880000|2022-06-15 20:44:40|11594.5|11592.5|11597.5|11595.5|11597.6|11595.6|11594.5|11592.5|134
1655325890000|2022-06-15 20:44:50|11597.6|11595.6|11596.2|11594.2|11597.6|11595.6|11596.2|11594.2|19
1655325900000|2022-06-15 20:45:00|11596.1|11594.1|11594.2|11592.2|11596.1|11594.1|11593.2|11591.2|12
1655325910000|2022-06-15 20:45:10|11594.1|11592.1|11594.7|11592.7|11594.7|11592.7|11594.1|11592.1|4
1655325920000|2022-06-15 20:45:20|11594.5|11592.5|11592.7|11590.7|11594.6|11592.6|11592.7|11590.7|7
1655325930000|2022-06-15 20:45:30|11591.7|11589.7|11592.2|11590.2|11592.2|11590.2|11591.5|11589.5|13
1655325940000|2022-06-15 20:45:40|11592.4|11590.4|11590.5|11588.5|11593|11591|11590.4|11588.4|27
1655325950000|2022-06-15 20:45:50|11590.2|11588.2|11588.4|11586.4|11590.2|11588.2|11588.2|11586.2|18
1655325960000|2022-06-15 20:46:00|11588.5|11586.5|11589.2|11587.2|11589.2|11587.2|11588.4|11586.4|6
1655325970000|2022-06-15 20:46:10|11589.1|11587.1|11588.6|11586.6|11589.4|11587.4|11588.6|11586.6|12
1655325980000|2022-06-15 20:46:20|11588|11586|11587.7|11585.7|11588.4|11586.4|11587.7|11585.7|5
1655325990000|2022-06-15 20:46:30|11587.6|11585.6|11589.7|11587.7|11589.7|11587.7|11587.4|11585.4|18
1655326000000|2022-06-15 20:46:40|11589.9|11587.9|11589.1|11587.1|11590.2|11588.2|11589.1|11587.1|7
1655326010000|2022-06-15 20:46:50|11589|11587|11588.9|11586.9|11589.2|11587.2|11588.6|11586.6|3
1655326020000|2022-06-15 20:47:00|11588.7|11586.7|11586.5|11584.5|11588.9|11586.9|11585.7|11583.7|16
1655326030000|2022-06-15 20:47:10|11586.6|11584.6|11588|11586|11588.4|11586.4|11586.6|11584.6|1
1655326040000|2022-06-15 20:47:20|11587.9|11585.9|11587.7|11585.7|11587.9|11585.9|11586.2|11584.2|6
1655326050000|2022-06-15 20:47:30|11587.6|11585.6|11587.2|11585.2|11587.7|11585.7|11587.1|11585.1|1
1655326060000|2022-06-15 20:47:40|11587.1|11585.1|11586.9|11584.9|11587.1|11585.1|11586.4|11584.4|3
1655326070000|2022-06-15 20:47:50|11586.7|11584.7|11586.7|11584.7|11587.2|11585.2|11586.4|11584.4|6
1655326080000|2022-06-15 20:48:00|11586.6|11584.6|11588.6|11586.6|11588.9|11586.9|11585.6|11583.6|10
1655326090000|2022-06-15 20:48:10|11588.7|11586.7|11590.5|11588.5|11590.5|11588.5|11588.1|11586.1|15
1655326100000|2022-06-15 20:48:20|11590.4|11588.4|11591|11589|11591.1|11589.1|11590.4|11588.4|10
1655326110000|2022-06-15 20:48:30|11590.9|11588.9|11591|11589|11591.4|11589.4|11590.4|11588.4|7
1655326120000|2022-06-15 20:48:40|11592.9|11590.9|11591.6|11589.6|11593.4|11591.4|11591.2|11589.2|37
1655326130000|2022-06-15 20:48:50|11591.7|11589.7|11592.7|11590.7|11593|11591|11591.7|11589.7|12
1655326140000|2022-06-15 20:49:00|11592.9|11590.9|11594.7|11592.7|11594.7|11592.7|11592.4|11590.4|13
1655326150000|2022-06-15 20:49:10|11594.6|11592.6|11594.9|11592.9|11595|11593|11594.4|11592.4|13
1655326160000|2022-06-15 20:49:20|11594.6|11592.6|11596.7|11594.7|11597.1|11595.1|11594.6|11592.6|20
1655326170000|2022-06-15 20:49:30|11596.5|11594.5|11596.9|11594.9|11597.2|11595.2|11596.5|11594.5|5
1655326180000|2022-06-15 20:49:40|11596.7|11594.7|11598.2|11596.2|11598.2|11596.2|11596.7|11594.7|22
1655326190000|2022-06-15 20:49:50|11598.4|11596.4|11598.4|11596.4|11598.5|11596.5|11598.1|11596.1|6
1655326200000|2022-06-15 20:50:00|11598.2|11596.2|11597.1|11595.1|11598.5|11596.5|11597.1|11595.1|20
1655326210000|2022-06-15 20:50:10|11597|11595|11597.9|11595.9|11597.9|11595.9|11596.9|11594.9|10
1655326220000|2022-06-15 20:50:20|11597.7|11595.7|11598.5|11596.5|11600.5|11598.5|11597.7|11595.7|31
1655326230000|2022-06-15 20:50:30|11598.7|11596.7|11597.6|11595.6|11599.1|11597.1|11597.1|11595.1|8
1655326240000|2022-06-15 20:50:40|11597.5|11595.5|11598.2|11596.2|11598.2|11596.2|11596.9|11594.9|7
1655326250000|2022-06-15 20:50:50|11598.1|11596.1|11598.1|11596.1|11598.5|11596.5|11597.9|11595.9|5
1655326260000|2022-06-15 20:51:00|11598|11596|11597.7|11595.7|11598.4|11596.4|11597.6|11595.6|27
1655326270000|2022-06-15 20:51:10|11597.6|11595.6|11599.5|11597.5|11599.7|11597.7|11597.6|11595.6|16
1655326280000|2022-06-15 20:51:20|11599.4|11597.4|11598|11596|11599.4|11597.4|11597.6|11595.6|16
1655326290000|2022-06-15 20:51:30|11597.6|11595.6|11597.2|11595.2|11597.7|11595.7|11596.9|11594.9|11
1655326300000|2022-06-15 20:51:40|11597.4|11595.4|11595.9|11593.9|11597.5|11595.5|11595.9|11593.9|10
1655326310000|2022-06-15 20:51:50|11596|11594|11594.6|11592.6|11596|11594|11594.2|11592.2|17
1655326320000|2022-06-15 20:52:00|11594.5|11592.5|11595.2|11593.2|11595.2|11593.2|11594.2|11592.2|4
1655326330000|2022-06-15 20:52:10|11595.1|11593.1|11597|11595|11597.1|11595.1|11595.1|11593.1|9
1655326340000|2022-06-15 20:52:20|11597.1|11595.1|11597.7|11595.7|11597.7|11595.7|11597.1|11595.1|4
1655326350000|2022-06-15 20:52:30|11597.5|11595.5|11599.2|11597.2|11599.2|11597.2|11597.1|11595.1|11
1655326360000|2022-06-15 20:52:40|11599.4|11597.4|11599.6|11597.6|11600.1|11598.1|11599.2|11597.2|9
1655326370000|2022-06-15 20:52:50|11599.7|11597.7|11597.9|11595.9|11599.7|11597.7|11597.7|11595.7|34
1655326380000|2022-06-15 20:53:00|11597.7|11595.7|11596.9|11594.9|11597.7|11595.7|11595.9|11593.9|13
1655326390000|2022-06-15 20:53:10|11597|11595|11597|11595|11597|11595|11597|11595|1
1655326400000|2022-06-15 20:53:20|11596.9|11594.9|11596.7|11594.7|11597.1|11595.1|11596.7|11594.7|3
1655326410000|2022-06-15 20:53:30|11597|11595|11596.7|11594.7|11597.4|11595.4|11596.2|11594.2|34
1655326420000|2022-06-15 20:53:40|11596.4|11594.4|11597.6|11595.6|11597.7|11595.7|11596.4|11594.4|14
1655326430000|2022-06-15 20:53:50|11597.7|11595.7|11598.5|11596.5|11598.7|11596.7|11597.7|11595.7|7
1655326440000|2022-06-15 20:54:00|11598.4|11596.4|11596|11594|11598.4|11596.4|11595.7|11593.7|31
1655326450000|2022-06-15 20:54:10|11596.2|11594.2|11598.5|11596.5|11599.6|11597.6|11596|11594|31
1655326460000|2022-06-15 20:54:20|11598.9|11596.9|11596.9|11594.9|11598.9|11596.9|11596.1|11594.1|23
1655326470000|2022-06-15 20:54:30|11597|11595|11596.7|11594.7|11597|11595|11596.7|11594.7|7
1655326480000|2022-06-15 20:54:40|11596.9|11594.9|11596.9|11594.9|11598|11596|11596.5|11594.5|9
1655326490000|2022-06-15 20:54:50|11597.5|11595.5|11598.5|11596.5|11598.9|11596.9|11597.5|11595.5|9
1655326500000|2022-06-15 20:55:00|11598.4|11596.4|11598.7|11596.7|11599.7|11597.7|11598|11596|24
1655326510000|2022-06-15 20:55:10|11598|11596|11599.1|11597.1|11599.1|11597.1|11597.9|11595.9|15
1655326520000|2022-06-15 20:55:20|11598.5|11596.5|11599.6|11597.6|11599.7|11597.7|11598.4|11596.4|13
1655326530000|2022-06-15 20:55:30|||||||||1
1655326540000|2022-06-15 20:55:40|11599.5|11597.5|11599.5|11597.5|11599.6|11597.6|11598.2|11596.2|7
1655326550000|2022-06-15 20:55:50|11599.4|11597.4|11599.2|11597.2|11599.5|11597.5|11599.2|11597.2|3
1655326560000|2022-06-15 20:56:00|11599.1|11597.1|11598.5|11596.5|11599.1|11597.1|11598.1|11596.1|9
1655326570000|2022-06-15 20:56:10|11598.4|11596.4|11597.6|11595.6|11598.4|11596.4|11597.6|11595.6|3
1655326580000|2022-06-15 20:56:20|11597.4|11595.4|11597.2|11595.2|11597.4|11595.4|11596.9|11594.9|3
1655326590000|2022-06-15 20:56:30|11597.1|11595.1|11596.6|11594.6|11597.1|11595.1|11596.2|11594.2|12
1655326600000|2022-06-15 20:56:40|11596.7|11594.7|11596.9|11594.9|11596.9|11594.9|11596.6|11594.6|3
1655326610000|2022-06-15 20:56:50|11596.7|11594.7|11596.4|11594.4|11597.4|11595.4|11596.1|11594.1|4
1655326620000|2022-06-15 20:57:00|11596.2|11594.2|11595.5|11593.5|11596.4|11594.4|11595.5|11593.5|4
1655326630000|2022-06-15 20:57:10|11596.4|11594.4|11595|11593|11596.4|11594.4|11595|11593|16
1655326640000|2022-06-15 20:57:20|11594.9|11592.9|11594.1|11592.1|11594.9|11592.9|11594.1|11592.1|9
1655326650000|2022-06-15 20:57:30|11594.2|11592.2|11594.7|11592.7|11594.7|11592.7|11594.2|11592.2|3
1655326660000|2022-06-15 20:57:40|11594.6|11592.6|11594.6|11592.6|11595.1|11593.1|11594.4|11592.4|12
1655326670000|2022-06-15 20:57:50|11594.5|11592.5|11592.7|11590.7|11594.5|11592.5|11591.6|11589.6|23
1655326680000|2022-06-15 20:58:00|11592.6|11590.6|11590.2|11588.2|11593|11591|11590.2|11588.2|8
1655326690000|2022-06-15 20:58:10|11590.4|11588.4|11590|11588|11590.4|11588.4|11589.6|11587.6|8
1655326700000|2022-06-15 20:58:20|11589.9|11587.9|11589.5|11587.5|11590|11588|11589.5|11587.5|1
1655326710000|2022-06-15 20:58:30|11589.4|11587.4|11588.2|11586.2|11589.5|11587.5|11587.7|11585.7|10
1655326720000|2022-06-15 20:58:40|11587.6|11585.6|11588.2|11586.2|11588.2|11586.2|11587.6|11585.6|6
1655326730000|2022-06-15 20:58:50|11588.1|11586.1|11589.2|11587.2|11589.5|11587.5|11588.1|11586.1|8
1655326740000|2022-06-15 20:59:00|11589.1|11587.1|11588.9|11586.9|11589.1|11587.1|11587.1|11585.1|16
1655326750000|2022-06-15 20:59:10|11589|11587|11588|11586|11589|11587|11588|11586|5
1655326760000|2022-06-15 20:59:20|11587.2|11585.2|11588.6|11586.6|11588.9|11586.9|11587|11585|7
1655326770000|2022-06-15 20:59:30|11588.5|11586.5|11587.1|11585.1|11588.6|11586.6|11586.9|11584.9|8
1655326780000|2022-06-15 20:59:40|11587.5|11585.5|11588.1|11586.1|11588.1|11586.1|11587.4|11585.4|12
1655326790000|2022-06-15 20:59:50|11587.2|11585.2|11589.3|11584.3|11589.7|11587.7|11587.2|11584.3|20
1655326800000|2022-06-15 21:00:00|11589.7|11584.7|11589.4|11584.4|11589.7|11584.7|11589.4|11584.4|0
1655326810000|2022-06-15 21:00:10|11589.3|11584.3|11589.3|11584.3|11589.3|11584.3|11589.3|11584.3|0
1655326820000|2022-06-15 21:00:20|11589.4|11584.4|11589.5|11584.5|11589.6|11584.6|11589.4|11584.4|0
1655326830000|2022-06-15 21:00:30|11590.1|11585.1|11590.1|11585.1|11590.1|11585.1|11590.1|11585.1|0
1655326840000|2022-06-15 21:00:40|11589.9|11584.9|11589.9|11584.9|11589.9|11584.9|11589.9|11584.9|0
1655326850000|2022-06-15 21:00:50|11590|11585|11590|11585|11590|11585|11590|11585|0
1655326870000|2022-06-15 21:01:10|11589.6|11584.6|11589.9|11584.9|11590|11585|11589.6|11584.6|0
1655326880000|2022-06-15 21:01:20|11590.6|11585.6|11590.6|11585.6|11590.6|11585.6|11590.6|11585.6|0
1655326890000|2022-06-15 21:01:30|11590.7|11585.7|11590.6|11585.6|11590.7|11585.7|11590.6|11585.6|0
1655326900000|2022-06-15 21:01:40|11590.5|11585.5|11590.5|11585.5|11590.5|11585.5|11590.5|11585.5|0
1655326910000|2022-06-15 21:01:50|11590.4|11585.4|11590.5|11585.5|11590.5|11585.5|11590.4|11585.4|0
1655326930000|2022-06-15 21:02:10|11590.6|11585.6|11590.7|11585.7|11590.7|11585.7|11590.6|11585.6|0
1655326940000|2022-06-15 21:02:20|11590.6|11585.6|11589.5|11584.5|11590.6|11585.6|11589.5|11584.5|0
1655326960000|2022-06-15 21:02:40|11589.6|11584.6|11589.6|11584.6|11589.6|11584.6|11589.6|11584.6|0
1655326970000|2022-06-15 21:02:50|11589.8|11584.8|11592.8|11587.8|11592.8|11587.8|11589.8|11584.8|0
1655326980000|2022-06-15 21:03:00|11593.1|11588.1|11593.1|11588.1|11593.1|11588.1|11593.1|11588.1|0
1655326990000|2022-06-15 21:03:10|11592.8|11587.8|11591.7|11586.7|11593.1|11588.1|11591.7|11586.7|0
1655327000000|2022-06-15 21:03:20|11592|11587|11592.1|11587.1|11592.1|11587.1|11592|11587|0
1655327010000|2022-06-15 21:03:30|11592.5|11587.5|11592.5|11587.5|11592.5|11587.5|11592.5|11587.5|0
1655327030000|2022-06-15 21:03:50|11592.6|11587.6|11592.6|11587.6|11592.6|11587.6|11592.6|11587.6|0
1655327040000|2022-06-15 21:04:00|11593.6|11588.6|11593.6|11588.6|11593.6|11588.6|11593.5|11588.5|0
1655327050000|2022-06-15 21:04:10|11593.5|11588.5|11593.5|11588.5|11593.5|11588.5|11593.5|11588.5|0
1655327070000|2022-06-15 21:04:30|11593|11588|11593.5|11588.5|11593.5|11588.5|11593|11588|0
1655327080000|2022-06-15 21:04:40|11593.6|11588.6|11593.8|11588.8|11593.8|11588.8|11592.8|11587.8|0
1655327090000|2022-06-15 21:04:50|11594.6|11589.6|11594.6|11589.6|11594.6|11589.6|11594.6|11589.6|0
1655327100000|2022-06-15 21:05:00|11594.7|11589.7|11594.7|11589.7|11594.7|11589.7|11594.7|11589.7|0
1655327110000|2022-06-15 21:05:10|11594.8|11589.8|11594.8|11589.8|11594.8|11589.8|11594.8|11589.8|0
1655327120000|2022-06-15 21:05:20|11596.1|11591.1|11596.2|11591.2|11596.2|11591.2|11596.1|11591.1|0
1655327130000|2022-06-15 21:05:30|11594.7|11589.7|11596.1|11591.1|11596.7|11591.7|11594.7|11589.7|0
1655327140000|2022-06-15 21:05:40|11595.5|11590.5|11595.6|11590.6|11595.6|11590.6|11595.5|11590.5|0
1655327150000|2022-06-15 21:05:50|11595.7|11590.7|11595.7|11590.7|11595.7|11590.7|11595.7|11590.7|0
1655327170000|2022-06-15 21:06:10|11597.6|11592.6|11597.6|11592.6|11597.6|11592.6|11597.6|11592.6|0
1655327180000|2022-06-15 21:06:20|11595.6|11590.6|11595.6|11590.6|11595.6|11590.6|11595.5|11590.5|0
1655327200000|2022-06-15 21:06:40|11595.5|11590.5|11595.5|11590.5|11595.5|11590.5|11595.5|11590.5|0
1655327220000|2022-06-15 21:07:00|11595.8|11590.8|11595.9|11590.9|11595.9|11590.9|11595.8|11590.8|0
1655327260000|2022-06-15 21:07:40|11596.5|11591.5|11596.5|11591.5|11596.5|11591.5|11596.5|11591.5|0
1655327310000|2022-06-15 21:08:30|11596.6|11591.6|11596.6|11591.6|11596.6|11591.6|11596.6|11591.6|0
1655327340000|2022-06-15 21:09:00|11596.5|11591.5|11596.2|11591.2|11596.9|11591.9|11596.2|11591.2|0
1655327350000|2022-06-15 21:09:10|11596.1|11591.1|11596|11591|11596.1|11591.1|11596|11591|0
1655327360000|2022-06-15 21:09:20|11595.9|11590.9|11596.9|11591.9|11596.9|11591.9|11595.9|11590.9|0
1655327370000|2022-06-15 21:09:30|11596.3|11591.3|11597|11592|11597|11592|11596.3|11591.3|0
1655327380000|2022-06-15 21:09:40|11597.1|11592.1|11597.2|11592.2|11597.2|11592.2|11597.1|11592.1|0
1655327390000|2022-06-15 21:09:50|11596.9|11591.9|11596.9|11591.9|11596.9|11591.9|11596.9|11591.9|0
1655327400000|2022-06-15 21:10:00|11597.3|11592.3|11598.2|11593.2|11598.2|11593.2|11597.3|11592.3|0
1655327420000|2022-06-15 21:10:20|11597.8|11592.8|11597.9|11592.9|11597.9|11592.9|11597.8|11592.8|0
1655327440000|2022-06-15 21:10:40|11597.6|11592.6|11597|11592|11597.6|11592.6|11597|11592|0
1655327450000|2022-06-15 21:10:50|11596.7|11591.7|11597.4|11592.4|11597.4|11592.4|11596.7|11591.7|0
1655327470000|2022-06-15 21:11:10|11597.3|11592.3|11597.6|11592.6|11597.6|11592.6|11597.2|11592.2|0
1655327480000|2022-06-15 21:11:20|11597.5|11592.5|11597.5|11592.5|11597.5|11592.5|11597.5|11592.5|0
1655327500000|2022-06-15 21:11:40|11598.1|11593.1|11598.3|11593.3|11598.3|11593.3|11598|11593|0
1655327520000|2022-06-15 21:12:00|11598.1|11593.1|11599|11594|11599.1|11594.1|11598.1|11593.1|0
1655327530000|2022-06-15 21:12:10|11598.3|11593.3|11597.6|11592.6|11598.3|11593.3|11597.6|11592.6|0
1655327550000|2022-06-15 21:12:30|11598.4|11593.4|11598.4|11593.4|11598.4|11593.4|11598.4|11593.4|0
1655327570000|2022-06-15 21:12:50|11598.5|11593.5|11598.5|11593.5|11598.5|11593.5|11598.4|11593.4|0
1655327590000|2022-06-15 21:13:10|11599.2|11594.2|11598.6|11593.6|11599.2|11594.2|11598.6|11593.6|0
1655327600000|2022-06-15 21:13:20|11598.9|11593.9|11599.4|11594.4|11599.4|11594.4|11598.8|11593.8|0
1655327610000|2022-06-15 21:13:30|11599.6|11594.6|11599.8|11594.8|11599.8|11594.8|11599.6|11594.6|0
1655327620000|2022-06-15 21:13:40|11599.2|11594.2|11600.4|11595.4|11600.4|11595.4|11599.2|11594.2|0
1655327630000|2022-06-15 21:13:50|11601.2|11596.2|11600.2|11595.2|11601.2|11596.2|11600.2|11595.2|0
1655327640000|2022-06-15 21:14:00|11600.1|11595.1|11600|11595|11600.1|11595.1|11600|11595|0
1655327650000|2022-06-15 21:14:10|11599.7|11594.7|11599.7|11594.7|11599.7|11594.7|11599.7|11594.7|0
1655327660000|2022-06-15 21:14:20|11599.6|11594.6|11599.6|11594.6|11599.6|11594.6|11599.6|11594.6|0
1655327670000|2022-06-15 21:14:30|11599|11594|11599|11594|11599|11594|11599|11594|0
1655327680000|2022-06-15 21:14:40|11598.8|11593.8|11598.4|11593.4|11598.8|11593.8|11598.4|11593.4|0
1655327690000|2022-06-15 21:14:50|11598.5|11593.5|11598.5|11593.5|11598.5|11593.5|11598.5|11593.5|0
1655327700000|2022-06-15 21:15:00|11598.6|11593.6|11598.9|11593.9|11599.1|11594.1|11598.6|11593.6|0
1655327710000|2022-06-15 21:15:10|11599|11594|11599|11594|11599|11594|11599|11594|0
1655327720000|2022-06-15 21:15:20|11599.3|11594.3|11599.4|11594.4|11599.4|11594.4|11599.3|11594.3|0
1655327730000|2022-06-15 21:15:30|11599|11594|11599|11594|11599|11594|11599|11594|0
1655327740000|2022-06-15 21:15:40|11599.2|11594.2|11599.6|11594.6|11599.6|11594.6|11599.2|11594.2|0
1655327750000|2022-06-15 21:15:50|11599.7|11594.7|11599.7|11594.7|11599.7|11594.7|11599.7|11594.7|0
1655327760000|2022-06-15 21:16:00|11600|11595|11600|11595|11600|11595|11600|11595|0
1655327790000|2022-06-15 21:16:30|11599.9|11594.9|11599.9|11594.9|11599.9|11594.9|11599.9|11594.9|0
1655327810000|2022-06-15 21:16:50|11600.5|11595.5|11600.5|11595.5|11600.5|11595.5|11600.5|11595.5|0
1655327820000|2022-06-15 21:17:00|11600.1|11595.1|11599.9|11594.9|11600.1|11595.1|11599.9|11594.9|0
1655327830000|2022-06-15 21:17:10|11599.8|11594.8|11599.8|11594.8|11599.8|11594.8|11599.8|11594.8|0
1655327840000|2022-06-15 21:17:20|11599.7|11594.7|11599.7|11594.7|11599.7|11594.7|11599.7|11594.7|0
1655327880000|2022-06-15 21:18:00|11600|11595|11600.1|11595.1|11600.2|11595.2|11600|11595|0
1655327890000|2022-06-15 21:18:10|11600|11595|11600|11595|11600|11595|11600|11595|0
1655327900000|2022-06-15 21:18:20|11599.9|11594.9|11599.6|11594.6|11599.9|11594.9|11599.6|11594.6|0
1655327910000|2022-06-15 21:18:30|11599.7|11594.7|11599.7|11594.7|11599.7|11594.7|11599.7|11594.7|0
1655327920000|2022-06-15 21:18:40|11599.6|11594.6|11599.2|11594.2|11599.6|11594.6|11599.2|11594.2|0
1655327950000|2022-06-15 21:19:10|11599.1|11594.1|11599.1|11594.1|11599.1|11594.1|11599.1|11594.1|0
1655327960000|2022-06-15 21:19:20|11599.2|11594.2|11599.1|11594.1|11599.2|11594.2|11599.1|11594.1|0
1655328030000|2022-06-15 21:20:30|11599|11594|11598.5|11593.5|11599|11594|11598.5|11593.5|0
1655328040000|2022-06-15 21:20:40|11598.4|11593.4|11597.9|11592.9|11598.4|11593.4|11597.9|11592.9|0
1655328050000|2022-06-15 21:20:50|11597.8|11592.8|11597.8|11592.8|11597.8|11592.8|11597.8|11592.8|0
1655328080000|2022-06-15 21:21:20|11597.9|11592.9|11597.7|11592.7|11597.9|11592.9|11597.7|11592.7|0
1655328090000|2022-06-15 21:21:30|11597.6|11592.6|11597.6|11592.6|11597.6|11592.6|11597.6|11592.6|0
1655328140000|2022-06-15 21:22:20|11597.8|11592.8|11597.8|11592.8|11597.8|11592.8|11597.8|11592.8|0
1655328150000|2022-06-15 21:22:30|11597.7|11592.7|11597.8|11592.8|11597.8|11592.8|11597.7|11592.7|0
1655328170000|2022-06-15 21:22:50|11597.9|11592.9|11597.7|11592.7|11597.9|11592.9|11597.7|11592.7|0
1655328180000|2022-06-15 21:23:00|11598|11593|11598.1|11593.1|11598.1|11593.1|11598|11593|0
1655328190000|2022-06-15 21:23:10|11597.9|11592.9|11597.6|11592.6|11597.9|11592.9|11597.6|11592.6|0
1655328200000|2022-06-15 21:23:20|11597.7|11592.7|11596.4|11591.4|11597.7|11592.7|11596.4|11591.4|0
1655328240000|2022-06-15 21:24:00|11596.9|11591.9|11596.4|11591.4|11596.9|11591.9|11596.4|11591.4|0
1655328270000|2022-06-15 21:24:30|11596.5|11591.5|11596.5|11591.5|11596.5|11591.5|11596.5|11591.5|0
1655328280000|2022-06-15 21:24:40|11596.6|11591.6|11596.6|11591.6|11596.6|11591.6|11596.6|11591.6|0
1655328300000|2022-06-15 21:25:00|11596.5|11591.5|11597.9|11592.9|11597.9|11592.9|11596.5|11591.5|0
1655328310000|2022-06-15 21:25:10|11598|11593|11598|11593|11598|11593|11598|11593|0
1655328320000|2022-06-15 21:25:20|11597.7|11592.7|11596.8|11591.8|11597.7|11592.7|11596.8|11591.8|0
1655328330000|2022-06-15 21:25:30|11598.2|11593.2|11597.4|11592.4|11598.2|11593.2|11597.4|11592.4|0
1655328340000|2022-06-15 21:25:40|11597.3|11592.3|11597.3|11592.3|11597.3|11592.3|11597.3|11592.3|0
1655328350000|2022-06-15 21:25:50|11598.1|11593.1|11598.1|11593.1|11598.1|11593.1|11598.1|11593.1|0
1655328360000|2022-06-15 21:26:00|11598.2|11593.2|11599.1|11594.1|11599.1|11594.1|11597.6|11592.6|0
1655328370000|2022-06-15 21:26:10|11599.7|11594.7|11598.7|11593.7|11599.7|11594.7|11598.7|11593.7|0
1655328410000|2022-06-15 21:26:50|11599|11594|11599|11594|11599|11594|11599|11594|0
1655328430000|2022-06-15 21:27:10|11600|11595|11598.8|11593.8|11600|11595|11598.8|11593.8|0
1655328440000|2022-06-15 21:27:20|11598.6|11593.6|11598.6|11593.6|11598.6|11593.6|11598.6|11593.6|0
1655328470000|2022-06-15 21:27:50|11599.8|11594.8|11599.8|11594.8|11599.8|11594.8|11599.8|11594.8|0
1655328480000|2022-06-15 21:28:00|11599.7|11594.7|11599.7|11594.7|11599.7|11594.7|11599.7|11594.7|0
1655328490000|2022-06-15 21:28:10|11599.5|11594.5|11599.5|11594.5|11599.5|11594.5|11599.5|11594.5|0
1655328500000|2022-06-15 21:28:20|11599.3|11594.3|11599.3|11594.3|11599.3|11594.3|11599.3|11594.3|0
1655328510000|2022-06-15 21:28:30|11599.1|11594.1|11599.4|11594.4|11599.5|11594.5|11599.1|11594.1|0
1655328520000|2022-06-15 21:28:40|11599.5|11594.5|11599.5|11594.5|11599.5|11594.5|11599.5|11594.5|0
1655328530000|2022-06-15 21:28:50|11599.3|11594.3|11599.3|11594.3|11599.3|11594.3|11599.3|11594.3|0
1655328550000|2022-06-15 21:29:10|11599.5|11594.5|11599.5|11594.5|11599.5|11594.5|11599.5|11594.5|0
1655328560000|2022-06-15 21:29:20|11599.6|11594.6|11599.6|11594.6|11599.6|11594.6|11599.6|11594.6|0
1655328590000|2022-06-15 21:29:50|11599.8|11594.8|11599.7|11594.7|11599.8|11594.8|11599.6|11594.6|0
1655328610000|2022-06-15 21:30:10|11599.8|11594.8|11601.1|11596.1|11601.1|11596.1|11599.8|11594.8|0
1655328620000|2022-06-15 21:30:20|11601.9|11596.9|11602.4|11597.4|11602.4|11597.4|11601.9|11596.9|0
1655328630000|2022-06-15 21:30:30|11602.3|11597.3|11602.3|11597.3|11602.3|11597.3|11602.3|11597.3|0
1655328640000|2022-06-15 21:30:40|11602.4|11597.4|11602.4|11597.4|11602.4|11597.4|11602.4|11597.4|0
1655328650000|2022-06-15 21:30:50|11603.1|11598.1|11603.3|11598.3|11603.3|11598.3|11603.1|11598.1|0
1655328660000|2022-06-15 21:31:00|11603.2|11598.2|11604.3|11599.3|11604.3|11599.3|11603.2|11598.2|0
1655328670000|2022-06-15 21:31:10|11604.5|11599.5|11603.9|11598.9|11604.5|11599.5|11603.9|11598.9|0
1655328680000|2022-06-15 21:31:20|11602.7|11597.7|11602.7|11597.7|11602.7|11597.7|11602.7|11597.7|0
1655328710000|2022-06-15 21:31:50|11601.2|11596.2|11601.5|11596.5|11601.5|11596.5|11601.2|11596.2|0
1655328720000|2022-06-15 21:32:00|11601.7|11596.7|11602.6|11597.6|11602.9|11597.9|11601.7|11596.7|0
1655328740000|2022-06-15 21:32:20|11602.7|11597.7|11602.8|11597.8|11602.8|11597.8|11602.7|11597.7|0
1655328750000|2022-06-15 21:32:30|11602.7|11597.7|11602.7|11597.7|11602.7|11597.7|11602.7|11597.7|0
1655328770000|2022-06-15 21:32:50|11603.4|11598.4|11603.4|11598.4|11603.4|11598.4|11603.4|11598.4|0
1655328790000|2022-06-15 21:33:10|11603.3|11598.3|11603.3|11598.3|11603.3|11598.3|11603.3|11598.3|0
1655328800000|2022-06-15 21:33:20|11603.4|11598.4|11603.1|11598.1|11603.4|11598.4|11603.1|11598.1|0
1655328810000|2022-06-15 21:33:30|11603.4|11598.4|11603.9|11598.9|11603.9|11598.9|11603.4|11598.4|0
1655328820000|2022-06-15 21:33:40|11603.8|11598.8|11603.8|11598.8|11603.8|11598.8|11603.8|11598.8|0
1655328830000|2022-06-15 21:33:50|11603.9|11598.9|11603.8|11598.8|11603.9|11598.9|11603.8|11598.8|0
1655328840000|2022-06-15 21:34:00|11603.9|11598.9|11603.9|11598.9|11603.9|11598.9|11603.9|11598.9|0
1655328860000|2022-06-15 21:34:20|11604|11599|11604|11599|11604|11599|11604|11599|0
1655328880000|2022-06-15 21:34:40|11603.9|11598.9|11603.8|11598.8|11606.1|11601.1|11603.8|11598.8|0
1655328890000|2022-06-15 21:34:50|11603.9|11598.9|11604.6|11599.6|11604.6|11599.6|11603.9|11598.9|0
1655328900000|2022-06-15 21:35:00|11605.1|11600.1|11608.6|11603.6|11608.6|11603.6|11605.1|11600.1|0
1655328910000|2022-06-15 21:35:10|11605.9|11600.9|11605.9|11600.9|11605.9|11600.9|11605.9|11600.9|0
1655328920000|2022-06-15 21:35:20|11606.2|11601.2|11606.6|11601.6|11606.6|11601.6|11606.2|11601.2|0
1655328930000|2022-06-15 21:35:30|11608.3|11603.3|11611.4|11606.4|11611.4|11606.4|11608.3|11603.3|0
1655328940000|2022-06-15 21:35:40|11613.1|11608.1|11612.1|11607.1|11614.8|11609.8|11612.1|11607.1|0
1655328960000|2022-06-15 21:36:00|11609.1|11604.1|11612.1|11607.1|11612.1|11607.1|11607.5|11602.5|0
1655328970000|2022-06-15 21:36:10|11612.2|11607.2|11612.2|11607.2|11612.2|11607.2|11612.2|11607.2|0
1655328990000|2022-06-15 21:36:30|11612.3|11607.3|11612.3|11607.3|11612.3|11607.3|11612.3|11607.3|0
1655329000000|2022-06-15 21:36:40|11612.2|11607.2|11612.2|11607.2|11612.2|11607.2|11612.2|11607.2|0
1655329010000|2022-06-15 21:36:50|11612.3|11607.3|11612.3|11607.3|11612.3|11607.3|11612.3|11607.3|0
1655329020000|2022-06-15 21:37:00|11612.4|11607.4|11611.9|11606.9|11612.4|11607.4|11611.9|11606.9|0
1655329040000|2022-06-15 21:37:20|11611.8|11606.8|11611.8|11606.8|11611.8|11606.8|11611.8|11606.8|0
1655329060000|2022-06-15 21:37:40|11611.9|11606.9|11612|11607|11612|11607|11611.4|11606.4|0
1655329070000|2022-06-15 21:37:50|11612.6|11607.6|11611.9|11606.9|11612.6|11607.6|11611.9|11606.9|0
1655329080000|2022-06-15 21:38:00|11612|11607|11612.1|11607.1|11612.1|11607.1|11611.4|11606.4|0
1655329090000|2022-06-15 21:38:10|11612.2|11607.2|11612.1|11607.1|11612.8|11607.8|11612.1|11607.1|0
1655329100000|2022-06-15 21:38:20|11612.2|11607.2|11612.2|11607.2|11612.2|11607.2|11612.2|11607.2|0
1655329110000|2022-06-15 21:38:30|11612.3|11607.3|11612.7|11607.7|11612.9|11607.9|11612.3|11607.3|0
1655329120000|2022-06-15 21:38:40|11612.3|11607.3|11612.9|11607.9|11612.9|11607.9|11612.3|11607.3|0
1655329130000|2022-06-15 21:38:50|11613.5|11608.5|11613|11608|11613.5|11608.5|11612.9|11607.9|0
1655329140000|2022-06-15 21:39:00|11613.5|11608.5|11613.5|11608.5|11613.9|11608.9|11613.5|11608.5|0
1655329150000|2022-06-15 21:39:10|11613.3|11608.3|11613.5|11608.5|11613.5|11608.5|11613.3|11608.3|0
1655329170000|2022-06-15 21:39:30|11613.6|11608.6|11613.6|11608.6|11613.6|11608.6|11613.6|11608.6|0
1655329180000|2022-06-15 21:39:40|11613.9|11608.9|11613.1|11608.1|11614|11609|11613.1|11608.1|0
1655329190000|2022-06-15 21:39:50|11613.2|11608.2|11613.6|11608.6|11613.6|11608.6|11613.1|11608.1|0
1655329200000|2022-06-15 21:40:00|11613.4|11608.4|11615.1|11610.1|11615.1|11610.1|11613.4|11608.4|0
1655329210000|2022-06-15 21:40:10|11615.6|11610.6|11615.6|11610.6|11615.6|11610.6|11615.5|11610.5|0
1655329220000|2022-06-15 21:40:20|11615.9|11610.9|11615.8|11610.8|11615.9|11610.9|11615.8|11610.8|0
1655329230000|2022-06-15 21:40:30|11615.3|11610.3|11615.3|11610.3|11615.3|11610.3|11615.3|11610.3|0
1655329240000|2022-06-15 21:40:40|11615.2|11610.2|11615.3|11610.3|11615.3|11610.3|11615.2|11610.2|0
1655329260000|2022-06-15 21:41:00|11615.4|11610.4|11615.4|11610.4|11615.4|11610.4|11615.4|11610.4|0
1655329270000|2022-06-15 21:41:10|11615.5|11610.5|11615.5|11610.5|11615.5|11610.5|11615.5|11610.5|0
1655329280000|2022-06-15 21:41:20|11615.6|11610.6|11615.2|11610.2|11615.6|11610.6|11615.2|11610.2|0
1655329300000|2022-06-15 21:41:40|11615.1|11610.1|11615.1|11610.1|11615.1|11610.1|11615.1|11610.1|0
1655329320000|2022-06-15 21:42:00|11615.5|11610.5|11615.5|11610.5|11615.5|11610.5|11615.5|11610.5|0
1655329330000|2022-06-15 21:42:10|11615.6|11610.6|11615.5|11610.5|11615.7|11610.7|11615.5|11610.5|0
1655329340000|2022-06-15 21:42:20|11615.4|11610.4|11615.4|11610.4|11615.4|11610.4|11615.4|11610.4|0
1655329350000|2022-06-15 21:42:30|11615.3|11610.3|11615.6|11610.6|11615.6|11610.6|11615.3|11610.3|0
1655329360000|2022-06-15 21:42:40|11615.7|11610.7|11617.6|11612.6|11617.6|11612.6|11615.7|11610.7|0
1655329370000|2022-06-15 21:42:50|11617.8|11612.8|11617.2|11612.2|11617.9|11612.9|11617.2|11612.2|0
1655329380000|2022-06-15 21:43:00|11617.3|11612.3|11617.5|11612.5|11617.5|11612.5|11617.3|11612.3|0
1655329390000|2022-06-15 21:43:10|11617.4|11612.4|11617.4|11612.4|11617.4|11612.4|11617.4|11612.4|0
1655329400000|2022-06-15 21:43:20|11618.1|11613.1|11617.4|11612.4|11618.1|11613.1|11617.4|11612.4|0
1655329410000|2022-06-15 21:43:30|11617.9|11612.9|11618|11613|11618|11613|11617.9|11612.9|0
1655329430000|2022-06-15 21:43:50|11617.4|11612.4|11618|11613|11618|11613|11617.4|11612.4|0
1655329440000|2022-06-15 21:44:00|11617.7|11612.7|11617.6|11612.6|11617.7|11612.7|11617.6|11612.6|0
1655329460000|2022-06-15 21:44:20|11618|11613|11618|11613|11618|11613|11618|11613|0
1655329470000|2022-06-15 21:44:30|11618.1|11613.1|11618.6|11613.6|11618.7|11613.7|11618.1|11613.1|0
1655329480000|2022-06-15 21:44:40|11618.5|11613.5|11618.5|11613.5|11618.5|11613.5|11618.5|11613.5|0
1655329490000|2022-06-15 21:44:50|11617.5|11612.5|11617.5|11612.5|11617.5|11612.5|11617.5|11612.5|0
1655329510000|2022-06-15 21:45:10|11617.6|11612.6|11617.1|11612.1|11617.6|11612.6|11617.1|11612.1|0
1655329520000|2022-06-15 21:45:20|11617|11612|11617.2|11612.2|11617.2|11612.2|11617|11612|0
1655329530000|2022-06-15 21:45:30|11617.3|11612.3|11617.3|11612.3|11617.3|11612.3|11617.3|11612.3|0
1655329540000|2022-06-15 21:45:40|11616.8|11611.8|11617|11612|11617|11612|11616.8|11611.8|0
1655329550000|2022-06-15 21:45:50|11617.5|11612.5|11617.5|11612.5|11618.7|11613.7|11617.5|11612.5|0
1655329560000|2022-06-15 21:46:00|11616.5|11611.5|11618.1|11613.1|11618.1|11613.1|11616.5|11611.5|0
1655329570000|2022-06-15 21:46:10|11618|11613|11618.1|11613.1|11618.1|11613.1|11618|11613|0
1655329600000|2022-06-15 21:46:40|11618.2|11613.2|11618.2|11613.2|11618.2|11613.2|11618.2|11613.2|0
1655329640000|2022-06-15 21:47:20|11618.3|11613.3|11618.4|11613.4|11618.4|11613.4|11618.2|11613.2|0
1655329650000|2022-06-15 21:47:30|11619|11614|11619|11614|11619|11614|11619|11614|0
1655329690000|2022-06-15 21:48:10|11619.3|11614.3|11620.2|11615.2|11620.8|11615.8|11619.3|11614.3|0
1655329700000|2022-06-15 21:48:20|11619.6|11614.6|11620.1|11615.1|11620.2|11615.2|11619.6|11614.6|0
1655329710000|2022-06-15 21:48:30|11620|11615|11620.1|11615.1|11620.4|11615.4|11620|11615|0
1655329720000|2022-06-15 21:48:40|11619.9|11614.9|11619.9|11614.9|11619.9|11614.9|11619.8|11614.8|0
1655329730000|2022-06-15 21:48:50|11620|11615|11620.3|11615.3|11620.3|11615.3|11620|11615|0
1655329770000|2022-06-15 21:49:30|11619.8|11614.8|11619.9|11614.9|11619.9|11614.9|11619.8|11614.8|0
1655329780000|2022-06-15 21:49:40|11620|11615|11620|11615|11620|11615|11620|11615|0
1655329790000|2022-06-15 21:49:50|11620.1|11615.1|11620.1|11615.1|11620.1|11615.1|11620.1|11615.1|0
1655329800000|2022-06-15 21:50:00|11619.9|11614.9|11619.8|11614.8|11619.9|11614.9|11619.8|11614.8|0
1655329810000|2022-06-15 21:50:10|11620.1|11615.1|11620.3|11615.3|11620.3|11615.3|11620.1|11615.1|0
1655329820000|2022-06-15 21:50:20|11620.2|11615.2|11620.4|11615.4|11620.4|11615.4|11620.2|11615.2|0
1655329830000|2022-06-15 21:50:30|11621.7|11616.7|11620.9|11615.9|11621.7|11616.7|11620.7|11615.7|0
1655329850000|2022-06-15 21:50:50|11620.8|11615.8|11622|11617|11622|11617|11620.8|11615.8|0
1655329860000|2022-06-15 21:51:00|11621.1|11616.1|11621.2|11616.2|11622|11617|11621|11616|0
1655329870000|2022-06-15 21:51:10|11621.4|11616.4|11621.3|11616.3|11621.4|11616.4|11621.3|11616.3|0
1655329880000|2022-06-15 21:51:20|11620.7|11615.7|11620.8|11615.8|11620.8|11615.8|11620.7|11615.7|0
1655329900000|2022-06-15 21:51:40|11620.9|11615.9|11620.9|11615.9|11620.9|11615.9|11620.9|11615.9|0
1655329920000|2022-06-15 21:52:00|11621|11616|11621|11616|11621|11616|11621|11616|0
1655329930000|2022-06-15 21:52:10|11621.2|11616.2|11621.1|11616.1|11621.2|11616.2|11621.1|11616.1|0
1655329950000|2022-06-15 21:52:30|11620.8|11615.8|11620.7|11615.7|11620.8|11615.8|11620.7|11615.7|0
1655329960000|2022-06-15 21:52:40|11620.6|11615.6|11621.4|11616.4|11621.4|11616.4|11620.4|11615.4|0
1655329970000|2022-06-15 21:52:50|11621.1|11616.1|11620.8|11615.8|11621.4|11616.4|11620.8|11615.8|0
1655329980000|2022-06-15 21:53:00|11620.3|11615.3|11620.7|11615.7|11621.1|11616.1|11620.3|11615.3|0
1655329990000|2022-06-15 21:53:10|11620.6|11615.6|11620.6|11615.6|11620.6|11615.6|11620.6|11615.6|0
1655330000000|2022-06-15 21:53:20|11620.7|11615.7|11620.7|11615.7|11620.7|11615.7|11620.7|11615.7|0
1655330010000|2022-06-15 21:53:30|11620.6|11615.6|11620.6|11615.6|11620.6|11615.6|11620.2|11615.2|0
1655330020000|2022-06-15 21:53:40|11620.5|11615.5|11620.2|11615.2|11620.5|11615.5|11620.2|11615.2|0
1655330030000|2022-06-15 21:53:50|11620.1|11615.1|11620.1|11615.1|11620.1|11615.1|11620.1|11615.1|0
1655330040000|2022-06-15 21:54:00|11620|11615|11620|11615|11620|11615|11619.9|11614.9|0
1655330050000|2022-06-15 21:54:10|11619.8|11614.8|11620.3|11615.3|11620.3|11615.3|11619.8|11614.8|0
1655330060000|2022-06-15 21:54:20|11620.6|11615.6|11620.8|11615.8|11621.2|11616.2|11620.6|11615.6|0
1655330070000|2022-06-15 21:54:30|11620.7|11615.7|11620.7|11615.7|11620.7|11615.7|11620.7|11615.7|0
1655330080000|2022-06-15 21:54:40|11620.8|11615.8|11620.9|11615.9|11621|11616|11620.8|11615.8|0
1655330090000|2022-06-15 21:54:50|11620.6|11615.6|11620.5|11615.5|11620.8|11615.8|11620.5|11615.5|0
1655330130000|2022-06-15 21:55:30|11620.6|11615.6|11620.6|11615.6|11620.6|11615.6|11620.6|11615.6|0
1655330150000|2022-06-15 21:55:50|11621|11616|11621|11616|11621|11616|11621|11616|0
1655330160000|2022-06-15 21:56:00|11621.1|11616.1|11621.1|11616.1|11621.1|11616.1|11621.1|11616.1|0
1655330190000|2022-06-15 21:56:30|11621.5|11616.5|11621.5|11616.5|11621.5|11616.5|11621.5|11616.5|0
1655330200000|2022-06-15 21:56:40|11621.8|11616.8|11621.8|11616.8|11621.8|11616.8|11621.8|11616.8|0
1655330210000|2022-06-15 21:56:50|11621.6|11616.6|11622|11617|11622|11617|11621.5|11616.5|0
1655330220000|2022-06-15 21:57:00|11622.1|11617.1|11622.1|11617.1|11622.1|11617.1|11622.1|11617.1|0
1655330230000|2022-06-15 21:57:10|11621.2|11616.2|11621.7|11616.7|11621.7|11616.7|11621.2|11616.2|0
1655330240000|2022-06-15 21:57:20|11621.8|11616.8|11622.2|11617.2|11622.2|11617.2|11621.8|11616.8|0
1655330250000|2022-06-15 21:57:30|11622.3|11617.3|11622.3|11617.3|11622.3|11617.3|11622.3|11617.3|0
1655330260000|2022-06-15 21:57:40|11622.2|11617.2|11622.2|11617.2|11622.2|11617.2|11622.2|11617.2|0
1655330270000|2022-06-15 21:57:50|11621.9|11616.9|11622|11617|11622|11617|11621.9|11616.9|0
1655330280000|2022-06-15 21:58:00|11622.1|11617.1|11621.5|11616.5|11622.1|11617.1|11621.5|11616.5|0
1655330290000|2022-06-15 21:58:10|11621.9|11616.9|11621.9|11616.9|11621.9|11616.9|11621.9|11616.9|0
1655330300000|2022-06-15 21:58:20|11621.8|11616.8|11621.9|11616.9|11621.9|11616.9|11621.8|11616.8|0
1655330310000|2022-06-15 21:58:30|11621.7|11616.7|11621.4|11616.4|11621.8|11616.8|11621.4|11616.4|0
1655330320000|2022-06-15 21:58:40|11621.9|11616.9|11621.9|11616.9|11621.9|11616.9|11621.9|11616.9|0
1655330330000|2022-06-15 21:58:50|11622|11617|11622|11617|11622|11617|11621.8|11616.8|0
1655330340000|2022-06-15 21:59:00|11621.4|11616.4|11621.4|11616.4|11621.4|11616.4|11621.4|11616.4|0
1655330350000|2022-06-15 21:59:10|11621.5|11616.5|11621.4|11616.4|11621.5|11616.5|11620.4|11615.4|0
1655330360000|2022-06-15 21:59:20|11622.2|11617.2|11621.6|11616.6|11622.3|11617.3|11621.6|11616.6|0
1655330370000|2022-06-15 21:59:30|11622.2|11617.2|11622|11617|11622.2|11617.2|11622|11617|0
1655330380000|2022-06-15 21:59:40|11621.4|11616.4|11621.3|11616.3|11621.4|11616.4|11621.3|11616.3|0
1655330390000|2022-06-15 21:59:50|11621.4|11616.4|11620.8|11615.8|11621.4|11616.4|11620.8|11615.8|0
1655330400000|2022-06-15 22:00:00|11609.2|11607.2|11622|11620|11630.2|11628.2|11609.2|11607.2|139
1655330410000|2022-06-15 22:00:10|11622.5|11620.5|11626.7|11624.7|11626.7|11624.7|11621.9|11619.9|58
1655330420000|2022-06-15 22:00:20|11626|11624|11622.1|11620.1|11626|11624|11619.7|11617.7|42
1655330430000|2022-06-15 22:00:30|11621.9|11619.9|11616.4|11614.4|11622.6|11620.6|11616.4|11614.4|28
1655330440000|2022-06-15 22:00:40|11616.2|11614.2|11615.7|11613.7|11617.7|11615.7|11612|11610|59
1655330450000|2022-06-15 22:00:50|11616.4|11614.4|11616.1|11614.1|11616.6|11614.6|11615.1|11613.1|11
1655330460000|2022-06-15 22:01:00|11616.2|11614.2|11619.6|11617.6|11619.9|11617.9|11616.2|11614.2|37
1655330470000|2022-06-15 22:01:10|11619.7|11617.7|11619.9|11617.9|11619.9|11617.9|11618.2|11616.2|21
1655330480000|2022-06-15 22:01:20|11619.5|11617.5|11618.2|11616.2|11619.5|11617.5|11616.6|11614.6|21
1655330490000|2022-06-15 22:01:30|11618.4|11616.4|11620|11618|11621|11619|11618.2|11616.2|24
1655330500000|2022-06-15 22:01:40|11619.9|11617.9|11619.2|11617.2|11619.9|11617.9|11617.9|11615.9|19
1655330510000|2022-06-15 22:01:50|11619.1|11617.1|11617.6|11615.6|11619.9|11617.9|11617.2|11615.2|14
1655330520000|2022-06-15 22:02:00|11617.7|11615.7|11619.1|11617.1|11619.5|11617.5|11617.7|11615.7|13
1655330530000|2022-06-15 22:02:10|11619|11617|11617.6|11615.6|11619.7|11617.7|11617.6|11615.6|10
1655330540000|2022-06-15 22:02:20|11618|11616|11619.5|11617.5|11621.5|11619.5|11618|11616|25
1655330550000|2022-06-15 22:02:30|11619.4|11617.4|11619.9|11617.9|11620.2|11618.2|11619.4|11617.4|27
1655330560000|2022-06-15 22:02:40|11620.4|11618.4|11621.4|11619.4|11621.7|11619.7|11619.7|11617.7|17
1655330570000|2022-06-15 22:02:50|11621.7|11619.7|11622.9|11620.9|11623.4|11621.4|11621.4|11619.4|43
1655330580000|2022-06-15 22:03:00|11623|11621|11622.7|11620.7|11624.4|11622.4|11622.5|11620.5|3
1655330590000|2022-06-15 22:03:10|11622.6|11620.6|11622.2|11620.2|11622.6|11620.6|11621.7|11619.7|3
1655330600000|2022-06-15 22:03:20|11622.1|11620.1|11622|11620|11622.1|11620.1|11622|11620|1
1655330610000|2022-06-15 22:03:30|11621.9|11619.9|11622.1|11620.1|11622.4|11620.4|11621.6|11619.6|14
1655330620000|2022-06-15 22:03:40|11622.2|11620.2|11623.2|11621.2|11623.2|11621.2|11622.1|11620.1|5
1655330630000|2022-06-15 22:03:50|11623.4|11621.4|11622|11620|11623.4|11621.4|11622|11620|7
1655330640000|2022-06-15 22:04:00|11622.1|11620.1|11622.9|11620.9|11622.9|11620.9|11622.1|11620.1|6
1655330650000|2022-06-15 22:04:10|11622.7|11620.7|11622.2|11620.2|11622.7|11620.7|11622.2|11620.2|2
1655330660000|2022-06-15 22:04:20|11622.4|11620.4|11620.2|11618.2|11622.4|11620.4|11620.2|11618.2|14
1655330670000|2022-06-15 22:04:30|11620.4|11618.4|11622|11620|11622|11620|11620.4|11618.4|22
1655330680000|2022-06-15 22:04:40|11622.1|11620.1|11623.5|11621.5|11623.7|11621.7|11622.1|11620.1|8
1655330690000|2022-06-15 22:04:50|11623.6|11621.6|11623.2|11621.2|11623.6|11621.6|11623.2|11621.2|4
1655330700000|2022-06-15 22:05:00|11623.4|11621.4|11623.2|11621.2|11623.7|11621.7|11623|11621|14
1655330710000|2022-06-15 22:05:10|11622.6|11620.6|11623|11621|11623|11621|11622|11620|4
1655330720000|2022-06-15 22:05:20|11622.9|11620.9|11621.6|11619.6|11622.9|11620.9|11620.7|11618.7|16
1655330730000|2022-06-15 22:05:30|11621.5|11619.5|11621.2|11619.2|11621.6|11619.6|11621.2|11619.2|5
1655330740000|2022-06-15 22:05:40|11620.9|11618.9|11621.6|11619.6|11621.6|11619.6|11620.9|11618.9|13
1655330750000|2022-06-15 22:05:50|11622.5|11620.5|11622.7|11620.7|11623.4|11621.4|11622.5|11620.5|12
1655330760000|2022-06-15 22:06:00|11622.6|11620.6|11622.9|11620.9|11623.1|11621.1|11622.4|11620.4|8
1655330770000|2022-06-15 22:06:10|11623|11621|11623.7|11621.7|11623.7|11621.7|11622.5|11620.5|18
1655330780000|2022-06-15 22:06:20|11623.9|11621.9|11624.6|11622.6|11624.6|11622.6|11623.5|11621.5|9
1655330790000|2022-06-15 22:06:30|11624.1|11622.1|11624.4|11622.4|11624.4|11622.4|11624.1|11622.1|9
1655330800000|2022-06-15 22:06:40|11624.5|11622.5|11624.9|11622.9|11624.9|11622.9|11624.1|11622.1|16
1655330810000|2022-06-15 22:06:50|11624.7|11622.7|11625.1|11623.1|11625.2|11623.2|11624|11622|28
1655330820000|2022-06-15 22:07:00|11624.7|11622.7|11624.9|11622.9|11624.9|11622.9|11624.5|11622.5|7
1655330830000|2022-06-15 22:07:10|11624.7|11622.7|11624.4|11622.4|11625|11623|11624.2|11622.2|40
1655330840000|2022-06-15 22:07:20|11624|11622|11624.1|11622.1|11624.2|11622.2|11624|11622|2
1655330850000|2022-06-15 22:07:30|11624.2|11622.2|11625.1|11623.1|11625.1|11623.1|11624.2|11622.2|9
1655330860000|2022-06-15 22:07:40|11624.1|11622.1|11624.2|11622.2|11624.4|11622.4|11624.1|11622.1|12
1655330870000|2022-06-15 22:07:50|11624.1|11622.1|11624|11622|11624.1|11622.1|11623.9|11621.9|12
1655330880000|2022-06-15 22:08:00|11624.1|11622.1|11623.5|11621.5|11624.1|11622.1|11623.5|11621.5|7
1655330890000|2022-06-15 22:08:10|11623.7|11621.7|11625.1|11623.1|11625.2|11623.2|11623.6|11621.6|14
1655330900000|2022-06-15 22:08:20|11625.2|11623.2|11625.5|11623.5|11625.9|11623.9|11624.9|11622.9|11
1655330910000|2022-06-15 22:08:30|11625.4|11623.4|11625.1|11623.1|11625.6|11623.6|11624.9|11622.9|10
1655330920000|2022-06-15 22:08:40|11625.2|11623.2|11625.6|11623.6|11625.6|11623.6|11625.2|11623.2|4
1655330930000|2022-06-15 22:08:50|11625.7|11623.7|11626.1|11624.1|11626.5|11624.5|11625.6|11623.6|23
1655330940000|2022-06-15 22:09:00|11626|11624|11625.9|11623.9|11626.2|11624.2|11625.7|11623.7|5
1655330950000|2022-06-15 22:09:10|11625.6|11623.6|11626.9|11624.9|11627|11625|11625.6|11623.6|14
1655330960000|2022-06-15 22:09:20|11626.7|11624.7|11626.6|11624.6|11626.9|11624.9|11626.2|11624.2|6
1655330970000|2022-06-15 22:09:30|11626.2|11624.2|11626.4|11624.4|11626.9|11624.9|11626.1|11624.1|10
1655330980000|2022-06-15 22:09:40|11626.2|11624.2|11628.2|11626.2|11628.4|11626.4|11626.2|11624.2|16
1655330990000|2022-06-15 22:09:50|11628.1|11626.1|11630.4|11628.4|11630.6|11628.6|11628.1|11626.1|25
1655331000000|2022-06-15 22:10:00|11628.9|11626.9|11630.6|11628.6|11631.1|11629.1|11628.7|11626.7|60
1655331010000|2022-06-15 22:10:10|11630.5|11628.5|11632.1|11630.1|11632.5|11630.5|11630.5|11628.5|32
1655331020000|2022-06-15 22:10:20|11632|11630|11634.1|11632.1|11634.1|11632.1|11631.5|11629.5|27
1655331030000|2022-06-15 22:10:30|11634|11632|11634.2|11632.2|11634.9|11632.9|11633.6|11631.6|77
1655331040000|2022-06-15 22:10:40|11634.4|11632.4|11633.9|11631.9|11634.5|11632.5|11633.6|11631.6|6
1655331050000|2022-06-15 22:10:50|11635|11633|11638.1|11636.1|11638.4|11636.4|11635|11633|42
1655331060000|2022-06-15 22:11:00|11637.9|11635.9|11635|11633|11637.9|11635.9|11635|11633|35
1655331070000|2022-06-15 22:11:10|11635.1|11633.1|11638.7|11636.7|11638.7|11636.7|11635|11633|20
1655331080000|2022-06-15 22:11:20|11638.9|11636.9|11637.1|11635.1|11638.9|11636.9|11637|11635|19
1655331090000|2022-06-15 22:11:30|11637|11635|11636.2|11634.2|11637.1|11635.1|11636.2|11634.2|12
1655331100000|2022-06-15 22:11:40|11636|11634|11637.4|11635.4|11637.7|11635.7|11636|11634|3
1655331110000|2022-06-15 22:11:50|11637.2|11635.2|11636.6|11634.6|11637.7|11635.7|11636.6|11634.6|11
1655331120000|2022-06-15 22:12:00|11636.5|11634.5|11637.2|11635.2|11637.2|11635.2|11636.4|11634.4|1
1655331130000|2022-06-15 22:12:10|11637.1|11635.1|11636.5|11634.5|11637.2|11635.2|11636.5|11634.5|6
1655331140000|2022-06-15 22:12:20|11636.6|11634.6|11637.2|11635.2|11637.2|11635.2|11636.6|11634.6|2
1655331150000|2022-06-15 22:12:30|11637.1|11635.1|11638.1|11636.1|11638.2|11636.2|11637.1|11635.1|11
1655331160000|2022-06-15 22:12:40|11638|11636|11638.1|11636.1|11638.1|11636.1|11638|11636|1
1655331170000|2022-06-15 22:12:50|11637.9|11635.9|11640.2|11638.2|11641.1|11639.1|11637.9|11635.9|35
1655331180000|2022-06-15 22:13:00|11640.1|11638.1|11640.2|11638.2|11640.9|11638.9|11639.7|11637.7|28
1655331190000|2022-06-15 22:13:10|11640.5|11638.5|11639|11637|11640.5|11638.5|11638.2|11636.2|24
1655331200000|2022-06-15 22:13:20|11638.7|11636.7|11639.6|11637.6|11640|11638|11638.7|11636.7|3
1655331210000|2022-06-15 22:13:30|11639.7|11637.7|11639.2|11637.2|11640.6|11638.6|11639.1|11637.1|16
1655331220000|2022-06-15 22:13:40|11639.5|11637.5|11638|11636|11639.5|11637.5|11637.9|11635.9|7
1655331230000|2022-06-15 22:13:50|11638.2|11636.2|11640.1|11638.1|11640.1|11638.1|11637.7|11635.7|20
1655331240000|2022-06-15 22:14:00|11640.2|11638.2|11640.6|11638.6|11641.6|11639.6|11640.1|11638.1|9
1655331250000|2022-06-15 22:14:10|11640.1|11638.1|11641.1|11639.1|11641.1|11639.1|11639|11637|7
1655331260000|2022-06-15 22:14:20|11641.2|11639.2|11640.6|11638.6|11641.4|11639.4|11640.4|11638.4|3
1655331270000|2022-06-15 22:14:30|11640.9|11638.9|11644.4|11642.4|11644.9|11642.9|11640.9|11638.9|46
1655331280000|2022-06-15 22:14:40|11644.5|11642.5|11647.2|11645.2|11647.4|11645.4|11644.4|11642.4|41
1655331290000|2022-06-15 22:14:50|11647|11645|11645.4|11643.4|11647.2|11645.2|11644.1|11642.1|36
1655331300000|2022-06-15 22:15:00|11645.5|11643.5|11649.1|11647.1|11649.1|11647.1|11645.5|11643.5|54
1655331310000|2022-06-15 22:15:10|11649.2|11647.2|11651.1|11649.1|11653.9|11651.9|11649.1|11647.1|87
1655331320000|2022-06-15 22:15:20|11651.4|11649.4|11653.6|11651.6|11653.9|11651.9|11650.7|11648.7|65
1655331330000|2022-06-15 22:15:30|11653.7|11651.7|11657|11655|11657.1|11655.1|11653.7|11651.7|50
1655331340000|2022-06-15 22:15:40|11657.1|11655.1|11654|11652|11657.4|11655.4|11653.7|11651.7|23
1655331350000|2022-06-15 22:15:50|11654.2|11652.2|11655.9|11653.9|11656.4|11654.4|11653.4|11651.4|22
1655331360000|2022-06-15 22:16:00|11655.5|11653.5|11654.7|11652.7|11657|11655|11654.7|11652.7|37
1655331370000|2022-06-15 22:16:10|11654.2|11652.2|11660.4|11658.4|11660.4|11658.4|11654|11652|76
1655331380000|2022-06-15 22:16:20|11661|11659|11661|11659|11661.2|11659.2|11659.6|11657.6|28
1655331390000|2022-06-15 22:16:30|11660.9|11658.9|11657.6|11655.6|11661|11659|11657.4|11655.4|79
1655331400000|2022-06-15 22:16:40|11657.5|11655.5|11660.4|11658.4|11660.7|11658.7|11657.1|11655.1|50
1655331410000|2022-06-15 22:16:50|11660.2|11658.2|11665.1|11663.1|11665.1|11663.1|11659.4|11657.4|67
1655331420000|2022-06-15 22:17:00|11665.9|11663.9|11664.5|11662.5|11666.5|11664.5|11664.5|11662.5|74
1655331430000|2022-06-15 22:17:10|11664.4|11662.4|11665.7|11663.7|11666|11664|11664.4|11662.4|32
1655331440000|2022-06-15 22:17:20|11665.6|11663.6|11662.5|11660.5|11665.6|11663.6|11661.5|11659.5|29
1655331450000|2022-06-15 22:17:30|11662.4|11660.4|11664.7|11662.7|11665.2|11663.2|11662.1|11660.1|34
1655331460000|2022-06-15 22:17:40|11665|11663|11666.4|11664.4|11666.4|11664.4|11665|11663|25
1655331470000|2022-06-15 22:17:50|11666.2|11664.2|11667.2|11665.2|11667.2|11665.2|11666.2|11664.2|34
1655331480000|2022-06-15 22:18:00|11667.1|11665.1|11665.9|11663.9|11667.1|11665.1|11665|11663|54
1655331490000|2022-06-15 22:18:10|11665|11663|11666.5|11664.5|11666.5|11664.5|11665|11663|16
1655331500000|2022-06-15 22:18:20|11666.6|11664.6|11666|11664|11667.2|11665.2|11665|11663|58
1655331510000|2022-06-15 22:18:30|11665.9|11663.9|11667.5|11665.5|11667.9|11665.9|11665.7|11663.7|52
1655331520000|2022-06-15 22:18:40|11667.6|11665.6|11666.5|11664.5|11669.6|11667.6|11666|11664|37
1655331530000|2022-06-15 22:18:50|11666.7|11664.7|11665.2|11663.2|11666.7|11664.7|11665.1|11663.1|21
1655331540000|2022-06-15 22:19:00|11665.4|11663.4|11666.5|11664.5|11668|11666|11664.5|11662.5|111
1655331550000|2022-06-15 22:19:10|11666.7|11664.7|11666.2|11664.2|11666.7|11664.7|11666|11664|8
1655331560000|2022-06-15 22:19:20|11666.6|11664.6|11667.2|11665.2|11667.7|11665.7|11666.1|11664.1|25
1655331570000|2022-06-15 22:19:30|11667.5|11665.5|11669.4|11667.4|11669.4|11667.4|11667.2|11665.2|30
1655331580000|2022-06-15 22:19:40|11669|11667|11671|11669|11671.5|11669.5|11668.7|11666.7|53
1655331590000|2022-06-15 22:19:50|11671.2|11669.2|11669.9|11667.9|11671.6|11669.6|11669.7|11667.7|33
1655331600000|2022-06-15 22:20:00|11669.7|11667.7|11670.6|11668.6|11671|11669|11669.6|11667.6|38
1655331610000|2022-06-15 22:20:10|11670.5|11668.5|11669|11667|11670.6|11668.6|11668.5|11666.5|45
1655331620000|2022-06-15 22:20:20|11668.9|11666.9|11668.6|11666.6|11669.5|11667.5|11667.6|11665.6|23
1655331630000|2022-06-15 22:20:30|11668.7|11666.7|11668.1|11666.1|11668.7|11666.7|11667.6|11665.6|22
1655331640000|2022-06-15 22:20:40|11668|11666|11667.5|11665.5|11668.2|11666.2|11667.1|11665.1|25
1655331650000|2022-06-15 22:20:50|11667.4|11665.4|11667|11665|11667.6|11665.6|11667|11665|5
1655331660000|2022-06-15 22:21:00|11667.2|11665.2|11667.9|11665.9|11667.9|11665.9|11667.2|11665.2|8
1655331670000|2022-06-15 22:21:10|11667.7|11665.7|11663.4|11661.4|11667.7|11665.7|11661.9|11659.9|129
1655331680000|2022-06-15 22:21:20|11663.5|11661.5|11662|11660|11664.4|11662.4|11661.6|11659.6|24
1655331690000|2022-06-15 22:21:30|11661.9|11659.9|11664.7|11662.7|11665|11663|11661.9|11659.9|30
1655331700000|2022-06-15 22:21:40|11664.5|11662.5|11664.2|11662.2|11664.6|11662.6|11664.2|11662.2|9
1655331710000|2022-06-15 22:21:50|11664.1|11662.1|11662.1|11660.1|11664.1|11662.1|11661.4|11659.4|26
1655331720000|2022-06-15 22:22:00|11662|11660|11662.2|11660.2|11662.6|11660.6|11661.5|11659.5|21
1655331730000|2022-06-15 22:22:10|11662|11660|11662|11660|11662.2|11660.2|11661.4|11659.4|19
1655331740000|2022-06-15 22:22:20|11661.9|11659.9|11662.5|11660.5|11662.5|11660.5|11661.7|11659.7|11
1655331750000|2022-06-15 22:22:30|11662.6|11660.6|11662.6|11660.6|11662.6|11660.6|11662|11660|16
1655331760000|2022-06-15 22:22:40|11662.4|11660.4|11660.2|11658.2|11663|11661|11660.2|11658.2|22
1655331770000|2022-06-15 22:22:50|11660.4|11658.4|11662.2|11660.2|11662.2|11660.2|11660.4|11658.4|16
1655331780000|2022-06-15 22:23:00|11662.4|11660.4|11661.2|11659.2|11662.4|11660.4|11660.5|11658.5|7
1655331790000|2022-06-15 22:23:10|11662.2|11660.2|11661.4|11659.4|11662.5|11660.5|11661.2|11659.2|6
1655331800000|2022-06-15 22:23:20|11661.2|11659.2|11660.7|11658.7|11661.4|11659.4|11660.4|11658.4|6
1655331810000|2022-06-15 22:23:30|11660.6|11658.6|11660.7|11658.7|11661.2|11659.2|11660.4|11658.4|7
1655331820000|2022-06-15 22:23:40|11660.5|11658.5|11659.7|11657.7|11660.7|11658.7|11659.4|11657.4|32
1655331830000|2022-06-15 22:23:50|11659.9|11657.9|11659.6|11657.6|11660|11658|11659.4|11657.4|9
1655331840000|2022-06-15 22:24:00|11659.5|11657.5|11659.7|11657.7|11660.2|11658.2|11659.4|11657.4|16
1655331850000|2022-06-15 22:24:10|11660|11658|11660.1|11658.1|11660.6|11658.6|11660|11658|5
1655331860000|2022-06-15 22:24:20|11660.4|11658.4|11662.4|11660.4|11662.6|11660.6|11660.4|11658.4|17
1655331870000|2022-06-15 22:24:30|11662.2|11660.2|11662.6|11660.6|11662.6|11660.6|11662|11660|5
1655331880000|2022-06-15 22:24:40|11662.5|11660.5|11662.4|11660.4|11662.5|11660.5|11662.1|11660.1|1
1655331890000|2022-06-15 22:24:50|11661.1|11659.1|11661.1|11659.1|11661.5|11659.5|11660.9|11658.9|37
1655331900000|2022-06-15 22:25:00|11661.2|11659.2|11663.5|11661.5|11664.1|11662.1|11661.1|11659.1|13
1655331910000|2022-06-15 22:25:10|11663.6|11661.6|11664.1|11662.1|11664.4|11662.4|11663.6|11661.6|5
1655331920000|2022-06-15 22:25:20|11664.5|11662.5|11663.4|11661.4|11664.7|11662.7|11663.4|11661.4|13
1655331930000|2022-06-15 22:25:30|11663|11661|11661.2|11659.2|11663.2|11661.2|11661|11659|25
1655331940000|2022-06-15 22:25:40|11661.4|11659.4|11661.2|11659.2|11661.7|11659.7|11660.9|11658.9|5
1655331950000|2022-06-15 22:25:50|11661.1|11659.1|11661.7|11659.7|11662|11660|11661|11659|5
1655331960000|2022-06-15 22:26:00|11661.6|11659.6|11661.6|11659.6|11662|11660|11661.5|11659.5|2
1655331970000|2022-06-15 22:26:10|11661.5|11659.5|11661.5|11659.5|11661.6|11659.6|11661.4|11659.4|1
1655331980000|2022-06-15 22:26:20|11661.7|11659.7|11662|11660|11662.4|11660.4|11661.1|11659.1|9
1655331990000|2022-06-15 22:26:30|11662.1|11660.1|11658.9|11656.9|11662.1|11660.1|11658.9|11656.9|33
1655332000000|2022-06-15 22:26:40|11658.7|11656.7|11658.4|11656.4|11660|11658|11657.5|11655.5|21
1655332010000|2022-06-15 22:26:50|11658.5|11656.5|11660|11658|11660.1|11658.1|11658|11656|13
1655332020000|2022-06-15 22:27:00|11660.1|11658.1|11660.4|11658.4|11660.4|11658.4|11659.5|11657.5|8
1655332030000|2022-06-15 22:27:10|11660.5|11658.5|11660.2|11658.2|11660.7|11658.7|11659.9|11657.9|5
1655332040000|2022-06-15 22:27:20|11660.5|11658.5|11660.4|11658.4|11661.1|11659.1|11660|11658|15
1655332050000|2022-06-15 22:27:30|11660.5|11658.5|11662|11660|11662|11660|11660.4|11658.4|11
1655332060000|2022-06-15 22:27:40|11662.1|11660.1|11662.6|11660.6|11662.6|11660.6|11661.9|11659.9|1
1655332070000|2022-06-15 22:27:50|11663|11661|11665.2|11663.2|11665.4|11663.4|11662.6|11660.6|19
1655332080000|2022-06-15 22:28:00|11664.7|11662.7|11665.6|11663.6|11665.6|11663.6|11664.5|11662.5|19
1655332090000|2022-06-15 22:28:10|11665.7|11663.7|11665|11663|11665.9|11663.9|11664.9|11662.9|25
1655332100000|2022-06-15 22:28:20|11665.1|11663.1|11665.2|11663.2|11665.4|11663.4|11665|11663|2
1655332110000|2022-06-15 22:28:30|11665.4|11663.4|11663.5|11661.5|11665.4|11663.4|11663.5|11661.5|8
1655332120000|2022-06-15 22:28:40|11663.6|11661.6|11664.5|11662.5|11664.6|11662.6|11663.6|11661.6|28
1655332130000|2022-06-15 22:28:50|11664.6|11662.6|11664.1|11662.1|11664.7|11662.7|11663.6|11661.6|5
1655332140000|2022-06-15 22:29:00|11664.4|11662.4|11663.9|11661.9|11664.5|11662.5|11663.6|11661.6|19
1655332150000|2022-06-15 22:29:10|11664|11662|11661.9|11659.9|11664|11662|11661.9|11659.9|16
1655332160000|2022-06-15 22:29:20|11661.7|11659.7|11664.5|11662.5|11664.9|11662.9|11661.5|11659.5|42
1655332170000|2022-06-15 22:29:30|11665.1|11663.1|11663.9|11661.9|11665.1|11663.1|11663.7|11661.7|21
1655332180000|2022-06-15 22:29:40|11664|11662|11664.9|11662.9|11664.9|11662.9|11663.6|11661.6|5
1655332190000|2022-06-15 22:29:50|11665|11663|11666|11664|11666|11664|11665|11663|3
1655332200000|2022-06-15 22:30:00|11666.1|11664.1|11668.7|11666.7|11668.9|11666.9|11665.5|11663.5|27
1655332210000|2022-06-15 22:30:10|11668.9|11666.9|11669.1|11667.1|11669.5|11667.5|11668.5|11666.5|19
1655332220000|2022-06-15 22:30:20|11669|11667|11667.7|11665.7|11669.1|11667.1|11667.7|11665.7|9
1655332230000|2022-06-15 22:30:30|11668|11666|11667|11665|11668|11666|11666.5|11664.5|13
1655332240000|2022-06-15 22:30:40|11667.1|11665.1|11664.9|11662.9|11667.2|11665.2|11664.7|11662.7|3
1655332250000|2022-06-15 22:30:50|11665|11663|11663.9|11661.9|11665|11663|11663.6|11661.6|32
1655332260000|2022-06-15 22:31:00|11664.1|11662.1|11662.2|11660.2|11664.9|11662.9|11662.2|11660.2|31
1655332270000|2022-06-15 22:31:10|11662|11660|11664.4|11662.4|11664.5|11662.5|11661.7|11659.7|23
1655332280000|2022-06-15 22:31:20|11664.2|11662.2|11663.5|11661.5|11664.4|11662.4|11663.5|11661.5|3
1655332290000|2022-06-15 22:31:30|11663.4|11661.4|11663.7|11661.7|11663.7|11661.7|11663.2|11661.2|7
1655332300000|2022-06-15 22:31:40|11663.6|11661.6|11658.6|11656.6|11663.6|11661.6|11658|11656|49
1655332310000|2022-06-15 22:31:50|11658.5|11656.5|11658.5|11656.5|11659.4|11657.4|11657.9|11655.9|9
1655332320000|2022-06-15 22:32:00|11658.6|11656.6|11658.2|11656.2|11658.6|11656.6|11658.2|11656.2|3
1655332330000|2022-06-15 22:32:10|11658.1|11656.1|11660.6|11658.6|11660.6|11658.6|11658.1|11656.1|36
1655332340000|2022-06-15 22:32:20|11660.7|11658.7|11660.7|11658.7|11661|11659|11660.1|11658.1|8
1655332350000|2022-06-15 22:32:30|11660.6|11658.6|11662.5|11660.5|11662.5|11660.5|11660.5|11658.5|14
1655332360000|2022-06-15 22:32:40|11661.7|11659.7|11662.5|11660.5|11662.5|11660.5|11661.4|11659.4|7
1655332370000|2022-06-15 22:32:50|11662.6|11660.6|11663.1|11661.1|11663.2|11661.2|11662.6|11660.6|37
1655332380000|2022-06-15 22:33:00|11663.2|11661.2|11663.7|11661.7|11663.9|11661.9|11663|11661|16
1655332390000|2022-06-15 22:33:10|11663.6|11661.6|11664.5|11662.5|11665.6|11663.6|11663.6|11661.6|18
1655332400000|2022-06-15 22:33:20|11665.2|11663.2|11665.5|11663.5|11665.9|11663.9|11664.7|11662.7|10
1655332410000|2022-06-15 22:33:30|11664.5|11662.5|11663.5|11661.5|11665.2|11663.2|11663.5|11661.5|32
1655332420000|2022-06-15 22:33:40|11662.7|11660.7|11662.6|11660.6|11663.7|11661.7|11662.5|11660.5|28
1655332430000|2022-06-15 22:33:50|11662.7|11660.7|11662.5|11660.5|11664.1|11662.1|11662|11660|11
1655332440000|2022-06-15 22:34:00|11662.7|11660.7|11662.7|11660.7|11662.7|11660.7|11662.5|11660.5|1
1655332450000|2022-06-15 22:34:10|11662.6|11660.6|11663.4|11661.4|11663.5|11661.5|11662.6|11660.6|6
1655332460000|2022-06-15 22:34:20|11663.2|11661.2|11661.5|11659.5|11663.2|11661.2|11661.5|11659.5|5
1655332470000|2022-06-15 22:34:30|11661.4|11659.4|11660.9|11658.9|11661.4|11659.4|11660.7|11658.7|68
1655332480000|2022-06-15 22:34:40|11661.2|11659.2|11662|11660|11662.6|11660.6|11661.2|11659.2|25
1655332490000|2022-06-15 22:34:50|11661.9|11659.9|11662.1|11660.1|11662.5|11660.5|11661|11659|6
1655332500000|2022-06-15 22:35:00|11662|11660|11661.2|11659.2|11662.4|11660.4|11661.2|11659.2|5
1655332510000|2022-06-15 22:35:10|11660.9|11658.9|11660.7|11658.7|11660.9|11658.9|11660.4|11658.4|7
1655332520000|2022-06-15 22:35:20|11660.6|11658.6|11661.2|11659.2|11661.7|11659.7|11660.6|11658.6|4
1655332530000|2022-06-15 22:35:30|11661.1|11659.1|11660.7|11658.7|11661.4|11659.4|11660.5|11658.5|2
1655332540000|2022-06-15 22:35:40|11660.9|11658.9|11661.2|11659.2|11661.9|11659.9|11659.4|11657.4|51
1655332550000|2022-06-15 22:35:50|11661.1|11659.1|11661.2|11659.2|11661.5|11659.5|11661|11659|2
1655332560000|2022-06-15 22:36:00|11661.4|11659.4|11657.6|11655.6|11661.4|11659.4|11657.6|11655.6|56
1655332570000|2022-06-15 22:36:10|11657.2|11655.2|11657.4|11655.4|11657.6|11655.6|11657|11655|7
1655332580000|2022-06-15 22:36:20|11656.4|11654.4|11656.1|11654.1|11657.6|11655.6|11656.1|11654.1|24
1655332590000|2022-06-15 22:36:30|11656.2|11654.2|11656.4|11654.4|11657.4|11655.4|11656.1|11654.1|8
1655332600000|2022-06-15 22:36:40|11656.5|11654.5|11655.2|11653.2|11656.5|11654.5|11655.2|11653.2|19
1655332610000|2022-06-15 22:36:50|11655.1|11653.1|11655.1|11653.1|11656.4|11654.4|11654.7|11652.7|9
1655332620000|2022-06-15 22:37:00|11655|11653|11654.1|11652.1|11655.9|11653.9|11653.7|11651.7|45
1655332630000|2022-06-15 22:37:10|11655.6|11653.6|11655.7|11653.7|11656.2|11654.2|11655.1|11653.1|28
1655332640000|2022-06-15 22:37:20|11655.9|11653.9|11654.7|11652.7|11656.9|11654.9|11654.7|11652.7|32
1655332650000|2022-06-15 22:37:30|11654.9|11652.9|11656.1|11654.1|11656.4|11654.4|11654.6|11652.6|11
1655332660000|2022-06-15 22:37:40|11656.2|11654.2|11658.9|11656.9|11659.4|11657.4|11655.2|11653.2|75
1655332670000|2022-06-15 22:37:50|11658.2|11656.2|11658.7|11656.7|11658.7|11656.7|11656.6|11654.6|21
1655332680000|2022-06-15 22:38:00|11658.6|11656.6|11657.7|11655.7|11658.9|11656.9|11657.6|11655.6|10
1655332690000|2022-06-15 22:38:10|11657.9|11655.9|11656.7|11654.7|11658|11656|11656.6|11654.6|6
1655332700000|2022-06-15 22:38:20|11656.9|11654.9|11657.1|11655.1|11657.2|11655.2|11656.9|11654.9|1
1655332710000|2022-06-15 22:38:30|11657.2|11655.2|11657.5|11655.5|11657.5|11655.5|11657.2|11655.2|1
1655332720000|2022-06-15 22:38:40|11657.6|11655.6|11658.5|11656.5|11658.7|11656.7|11657.6|11655.6|2
1655332730000|2022-06-15 22:38:50|11658.6|11656.6|11658|11656|11658.7|11656.7|11658|11656|3
1655332740000|2022-06-15 22:39:00|11658.1|11656.1|11658.1|11656.1|11658.2|11656.2|11658|11656|0
1655332750000|2022-06-15 22:39:10|11658|11656|11657.7|11655.7|11658.6|11656.6|11657.4|11655.4|15
1655332760000|2022-06-15 22:39:20|11657.6|11655.6|11658|11656|11658|11656|11657.5|11655.5|6
1655332770000|2022-06-15 22:39:30|11657.9|11655.9|11658.4|11656.4|11658.5|11656.5|11657.9|11655.9|1
1655332780000|2022-06-15 22:39:40|11658.5|11656.5|11658|11656|11658.7|11656.7|11657.7|11655.7|9
1655332790000|2022-06-15 22:39:50|11658.5|11656.5|11657.2|11655.2|11658.5|11656.5|11657.2|11655.2|1
1655332800000|2022-06-15 22:40:00|11656.1|11654.1|11655.7|11653.7|11657.5|11655.5|11655.7|11653.7|14
1655332810000|2022-06-15 22:40:10|11655.6|11653.6|11654.5|11652.5|11655.7|11653.7|11654.1|11652.1|15
1655332820000|2022-06-15 22:40:20|11654.2|11652.2|11651.5|11649.5|11654.5|11652.5|11651.1|11649.1|54
1655332830000|2022-06-15 22:40:30|11652|11650|11653.4|11651.4|11653.9|11651.9|11652|11650|27
1655332840000|2022-06-15 22:40:40|11653.2|11651.2|11653.5|11651.5|11653.7|11651.7|11652.7|11650.7|11
1655332850000|2022-06-15 22:40:50|11653.6|11651.6|11653.7|11651.7|11654.1|11652.1|11653.6|11651.6|2
1655332860000|2022-06-15 22:41:00|11654.5|11652.5|11654|11652|11654.5|11652.5|11653|11651|38
1655332870000|2022-06-15 22:41:10|11654.6|11652.6|11654.2|11652.2|11654.7|11652.7|11653.9|11651.9|4
1655332880000|2022-06-15 22:41:20|11653.6|11651.6|11651.7|11649.7|11653.7|11651.7|11651.7|11649.7|20
1655332890000|2022-06-15 22:41:30|11651.6|11649.6|11651.9|11649.9|11652.2|11650.2|11651.1|11649.1|10
1655332900000|2022-06-15 22:41:40|11652|11650|11652.5|11650.5|11652.5|11650.5|11652|11650|2
1655332910000|2022-06-15 22:41:50|11652.4|11650.4|11653.5|11651.5|11653.5|11651.5|11652.2|11650.2|9
1655332920000|2022-06-15 22:42:00|11653.2|11651.2|11650.6|11648.6|11653.4|11651.4|11650.6|11648.6|14
1655332930000|2022-06-15 22:42:10|11650.7|11648.7|11650.9|11648.9|11651|11649|11650.6|11648.6|11
1655332940000|2022-06-15 22:42:20|11651|11649|11651.4|11649.4|11651.4|11649.4|11650|11648|23
1655332950000|2022-06-15 22:42:30|11650.9|11648.9|11651.2|11649.2|11651.5|11649.5|11650.7|11648.7|2
1655332960000|2022-06-15 22:42:40|11651.7|11649.7|11653.5|11651.5|11654|11652|11651.7|11649.7|10
1655332970000|2022-06-15 22:42:50|11653.6|11651.6|11654|11652|11654.1|11652.1|11653.4|11651.4|6
1655332980000|2022-06-15 22:43:00|11653.7|11651.7|11653.9|11651.9|11653.9|11651.9|11653.7|11651.7|1
1655332990000|2022-06-15 22:43:10|11654.4|11652.4|11653.7|11651.7|11654.9|11652.9|11653.7|11651.7|4
1655333000000|2022-06-15 22:43:20|11653.9|11651.9|11655.5|11653.5|11655.5|11653.5|11653.4|11651.4|34
1655333010000|2022-06-15 22:43:30|11655.4|11653.4|11655.4|11653.4|11655.9|11653.9|11655.2|11653.2|7
1655333020000|2022-06-15 22:43:40|11655.5|11653.5|11653.7|11651.7|11655.7|11653.7|11653.6|11651.6|11
1655333030000|2022-06-15 22:43:50|11653.6|11651.6|11653.5|11651.5|11654|11652|11653.1|11651.1|0
1655333040000|2022-06-15 22:44:00|11653.6|11651.6|11654.7|11652.7|11654.7|11652.7|11653.6|11651.6|2
1655333050000|2022-06-15 22:44:10|11654.6|11652.6|11654.9|11652.9|11655.1|11653.1|11654.5|11652.5|9
1655333060000|2022-06-15 22:44:20|11654.7|11652.7|11655|11653|11655|11653|11654.7|11652.7|2
1655333070000|2022-06-15 22:44:30|11655.1|11653.1|11654.7|11652.7|11655.6|11653.6|11654.7|11652.7|3
1655333080000|2022-06-15 22:44:40|11654.9|11652.9|11655.1|11653.1|11655.1|11653.1|11654.7|11652.7|4
1655333090000|2022-06-15 22:44:50|11655|11653|11655|11653|11655.1|11653.1|11654.9|11652.9|0
1655333100000|2022-06-15 22:45:00|11655.5|11653.5|11655.5|11653.5|11655.6|11653.6|11655.2|11653.2|5
1655333110000|2022-06-15 22:45:10|11654.4|11652.4|11654|11652|11654.6|11652.6|11653.7|11651.7|19
1655333120000|2022-06-15 22:45:20|11653.9|11651.9|11652.7|11650.7|11653.9|11651.9|11652.5|11650.5|7
1655333130000|2022-06-15 22:45:30|11653.1|11651.1|11652|11650|11653.1|11651.1|11652|11650|5
1655333140000|2022-06-15 22:45:40|11651.9|11649.9|11651.4|11649.4|11651.9|11649.9|11651|11649|29
1655333150000|2022-06-15 22:45:50|11651.5|11649.5|11652.2|11650.2|11653|11651|11651.5|11649.5|6
1655333160000|2022-06-15 22:46:00|11652.9|11650.9|11653|11651|11653.2|11651.2|11652.6|11650.6|8
1655333170000|2022-06-15 22:46:10|11652.9|11650.9|11652.9|11650.9|11653.4|11651.4|11652.7|11650.7|1
1655333180000|2022-06-15 22:46:20|11653|11651|11653|11651|11653.2|11651.2|11652.9|11650.9|4
1655333190000|2022-06-15 22:46:30|11653.2|11651.2|11653.9|11651.9|11654|11652|11653.2|11651.2|4
1655333200000|2022-06-15 22:46:40|11654|11652|11653.9|11651.9|11654|11652|11653.7|11651.7|4
1655333210000|2022-06-15 22:46:50|11653.7|11651.7|11653.7|11651.7|11654.5|11652.5|11653.7|11651.7|9
1655333220000|2022-06-15 22:47:00|11653.6|11651.6|11652.2|11650.2|11653.6|11651.6|11652.1|11650.1|11
1655333230000|2022-06-15 22:47:10|11652.6|11650.6|11652.5|11650.5|11652.6|11650.6|11652|11650|7
1655333240000|2022-06-15 22:47:20|11652.2|11650.2|11651.9|11649.9|11652.2|11650.2|11651.9|11649.9|1
1655333250000|2022-06-15 22:47:30|11652.5|11650.5|11652.6|11650.6|11652.6|11650.6|11652.4|11650.4|3
1655333260000|2022-06-15 22:47:40|11652.7|11650.7|11650.7|11648.7|11652.9|11650.9|11650.7|11648.7|16
1655333270000|2022-06-15 22:47:50|11650.6|11648.6|11651.5|11649.5|11651.6|11649.6|11650.6|11648.6|5
1655333280000|2022-06-15 22:48:00|11652.5|11650.5|11652.5|11650.5|11652.7|11650.7|11652.5|11650.5|3
1655333290000|2022-06-15 22:48:10|11653.2|11651.2|11654.2|11652.2|11654.7|11652.7|11653.2|11651.2|9
1655333300000|2022-06-15 22:48:20|11654|11652|11653.6|11651.6|11654|11652|11652.7|11650.7|2
1655333310000|2022-06-15 22:48:30|11653.7|11651.7|11653.1|11651.1|11653.7|11651.7|11652.9|11650.9|4
1655333320000|2022-06-15 22:48:40|11649.7|11647.7|11651.1|11649.1|11652.1|11650.1|11648.7|11646.7|66
1655333330000|2022-06-15 22:48:50|11651.2|11649.2|11650|11648|11651.7|11649.7|11650|11648|4
1655333340000|2022-06-15 22:49:00|11649.7|11647.7|11649.5|11647.5|11649.9|11647.9|11648.4|11646.4|18
1655333350000|2022-06-15 22:49:10|11649.6|11647.6|11649.1|11647.1|11649.6|11647.6|11648.9|11646.9|0
1655333360000|2022-06-15 22:49:20|11649.7|11647.7|11649.4|11647.4|11649.7|11647.7|11648.4|11646.4|15
1655333370000|2022-06-15 22:49:30|11649.2|11647.2|11650.6|11648.6|11651.7|11649.7|11649.2|11647.2|4
1655333380000|2022-06-15 22:49:40|11649.7|11647.7|11649|11647|11650.6|11648.6|11649|11647|7
1655333390000|2022-06-15 22:49:50|11648.9|11646.9|11649.7|11647.7|11649.9|11647.9|11648.7|11646.7|4
1655333400000|2022-06-15 22:50:00|11649.9|11647.9|11649.2|11647.2|11650|11648|11649.2|11647.2|4
1655333410000|2022-06-15 22:50:10|11649.4|11647.4|11650|11648|11650.1|11648.1|11648.9|11646.9|25
1655333420000|2022-06-15 22:50:20|11650.1|11648.1|11650.2|11648.2|11650.2|11648.2|11650|11648|8
1655333430000|2022-06-15 22:50:30|11650.1|11648.1|11650.1|11648.1|11650.5|11648.5|11650.1|11648.1|2
1655333440000|2022-06-15 22:50:40|11650|11648|11649.2|11647.2|11650|11648|11648.9|11646.9|10
1655333450000|2022-06-15 22:50:50|11649.1|11647.1|11649.5|11647.5|11649.7|11647.7|11649|11647|4
1655333460000|2022-06-15 22:51:00|11649.6|11647.6|11648.1|11646.1|11650.1|11648.1|11648.1|11646.1|6
1655333470000|2022-06-15 22:51:10|11648.2|11646.2|11647.7|11645.7|11649|11647|11647.2|11645.2|12
1655333480000|2022-06-15 22:51:20|11647.6|11645.6|11648.7|11646.7|11649|11647|11647|11645|9
1655333490000|2022-06-15 22:51:30|11649.7|11647.7|11649.2|11647.2|11649.7|11647.7|11649.2|11647.2|12
1655333500000|2022-06-15 22:51:40|11649.1|11647.1|11649.5|11647.5|11649.6|11647.6|11649.1|11647.1|3
1655333510000|2022-06-15 22:51:50|11649.4|11647.4|11648.5|11646.5|11649.5|11647.5|11648.5|11646.5|8
1655333520000|2022-06-15 22:52:00|11648.6|11646.6|11647.7|11645.7|11648.6|11646.6|11647|11645|9
1655333530000|2022-06-15 22:52:10|11647.1|11645.1|11648|11646|11648|11646|11647.1|11645.1|6
1655333540000|2022-06-15 22:52:20|11647.6|11645.6|11648.5|11646.5|11648.5|11646.5|11647.6|11645.6|4
1655333550000|2022-06-15 22:52:30|11648.6|11646.6|11649.5|11647.5|11649.5|11647.5|11648.6|11646.6|4
1655333560000|2022-06-15 22:52:40|11649.4|11647.4|11650.4|11648.4|11650.4|11648.4|11649.4|11647.4|4
1655333570000|2022-06-15 22:52:50|11650.7|11648.7|11651|11649|11652.1|11650.1|11650.6|11648.6|23
1655333580000|2022-06-15 22:53:00|11650.9|11648.9|11651.5|11649.5|11651.5|11649.5|11650.9|11648.9|8
1655333590000|2022-06-15 22:53:10|11651.4|11649.4|11650.5|11648.5|11651.5|11649.5|11650.5|11648.5|13
1655333600000|2022-06-15 22:53:20|11650.6|11648.6|11652.5|11650.5|11652.5|11650.5|11650.6|11648.6|47
1655333610000|2022-06-15 22:53:30|11652.4|11650.4|11652.5|11650.5|11653.5|11651.5|11652.2|11650.2|59
1655333620000|2022-06-15 22:53:40|11652.6|11650.6|11653.5|11651.5|11653.6|11651.6|11652.5|11650.5|8
1655333630000|2022-06-15 22:53:50|11653.6|11651.6|11654|11652|11654.1|11652.1|11653.5|11651.5|3
1655333640000|2022-06-15 22:54:00|11654.1|11652.1|11652.5|11650.5|11654.1|11652.1|11652.5|11650.5|7
1655333660000|2022-06-15 22:54:20|11650.5|11648.5|11648.1|11646.1|11650.5|11648.5|11648|11646|28
1655333670000|2022-06-15 22:54:30|11648|11646|11645.5|11643.5|11648|11646|11645.5|11643.5|28
1655333680000|2022-06-15 22:54:40|11645.2|11643.2|11645.9|11643.9|11646.2|11644.2|11643.5|11641.5|35
1655333690000|2022-06-15 22:54:50|11645.7|11643.7|11646.7|11644.7|11647.1|11645.1|11645.7|11643.7|41
1655333700000|2022-06-15 22:55:00|11646.6|11644.6|11646|11644|11646.6|11644.6|11644.9|11642.9|33
1655333710000|2022-06-15 22:55:10|11645.9|11643.9|11646|11644|11646.5|11644.5|11645.5|11643.5|42
1655333720000|2022-06-15 22:55:20|11645.9|11643.9|11647.2|11645.2|11647.2|11645.2|11645.7|11643.7|15
1655333730000|2022-06-15 22:55:30|11647.4|11645.4|11647.5|11645.5|11647.6|11645.6|11646.9|11644.9|3
1655333740000|2022-06-15 22:55:40|11647.7|11645.7|11648.2|11646.2|11648.2|11646.2|11647.7|11645.7|13
1655333750000|2022-06-15 22:55:50|11649|11647|11650.9|11648.9|11650.9|11648.9|11648.9|11646.9|24
1655333760000|2022-06-15 22:56:00|11650.7|11648.7|11650.2|11648.2|11651.2|11649.2|11650.2|11648.2|10
1655333770000|2022-06-15 22:56:10|11650.4|11648.4|11651.5|11649.5|11651.5|11649.5|11650.2|11648.2|8
1655333780000|2022-06-15 22:56:20|11651|11649|11652.1|11650.1|11652.4|11650.4|11650.7|11648.7|24
1655333790000|2022-06-15 22:56:30|11651.7|11649.7|11653.4|11651.4|11653.4|11651.4|11651.7|11649.7|14
1655333800000|2022-06-15 22:56:40|11653.5|11651.5|11656.7|11654.7|11656.7|11654.7|11653.4|11651.4|35
1655333810000|2022-06-15 22:56:50|11656.6|11654.6|11654.2|11652.2|11656.6|11654.6|11653.6|11651.6|24
1655333820000|2022-06-15 22:57:00|11654.4|11652.4|11654.4|11652.4|11654.5|11652.5|11654|11652|3
1655333830000|2022-06-15 22:57:10|11654.5|11652.5|11655.2|11653.2|11655.2|11653.2|11654.2|11652.2|8
1655333840000|2022-06-15 22:57:20|11655|11653|11654.5|11652.5|11655.1|11653.1|11654|11652|12
1655333850000|2022-06-15 22:57:30|11655|11653|11655|11653|11655.5|11653.5|11655|11653|3
1655333860000|2022-06-15 22:57:40|11655.1|11653.1|11654.4|11652.4|11655.2|11653.2|11654.4|11652.4|4
1655333870000|2022-06-15 22:57:50|11654.5|11652.5|11652.9|11650.9|11654.5|11652.5|11652.9|11650.9|12
1655333880000|2022-06-15 22:58:00|11653|11651|11655.1|11653.1|11655.1|11653.1|11652.9|11650.9|11
1655333890000|2022-06-15 22:58:10|11655.5|11653.5|11655.9|11653.9|11655.9|11653.9|11655.4|11653.4|7
1655333900000|2022-06-15 22:58:20|11655|11653|11655.1|11653.1|11655.1|11653.1|11654.5|11652.5|6
1655333910000|2022-06-15 22:58:30|11655.2|11653.2|11655.2|11653.2|11655.2|11653.2|11655.1|11653.1|1
1655333920000|2022-06-15 22:58:40|11655.7|11653.7|11655.5|11653.5|11656|11654|11655.4|11653.4|10
1655333930000|2022-06-15 22:58:50|11655.4|11653.4|11655.5|11653.5|11655.7|11653.7|11655.4|11653.4|4
1655333940000|2022-06-15 22:59:00|11655.4|11653.4|11655.5|11653.5|11655.5|11653.5|11654.6|11652.6|21
1655333950000|2022-06-15 22:59:10|11655.4|11653.4|11658.5|11656.5|11659.1|11657.1|11655.4|11653.4|52
1655333960000|2022-06-15 22:59:20|11658.6|11656.6|11658.5|11656.5|11658.6|11656.6|11658.1|11656.1|22
1655333970000|2022-06-15 22:59:30|11658.9|11656.9|11657.7|11655.7|11658.9|11656.9|11657.7|11655.7|32
1655333980000|2022-06-15 22:59:40|11657.5|11655.5|11657.9|11655.9|11657.9|11655.9|11657.4|11655.4|7
1655333990000|2022-06-15 22:59:50|11658|11656|11658|11656|11658.4|11656.4|11657.6|11655.6|5
1655334000000|2022-06-15 23:00:00|11657.9|11655.9|11657.6|11655.6|11658.4|11656.4|11657.4|11655.4|23
1655334010000|2022-06-15 23:00:10|11657.5|11655.5|11657.4|11655.4|11657.6|11655.6|11657.4|11655.4|3
1655334020000|2022-06-15 23:00:20|11657.5|11655.5|11657.7|11655.7|11657.7|11655.7|11657.4|11655.4|3
1655334030000|2022-06-15 23:00:30|11658.4|11656.4|11658.1|11656.1|11658.4|11656.4|11658|11656|2
1655334040000|2022-06-15 23:00:40|11658.4|11656.4|11658.4|11656.4|11658.4|11656.4|11658.4|11656.4|0
1655334050000|2022-06-15 23:00:50|11658.2|11656.2|11657.7|11655.7|11658.2|11656.2|11657.6|11655.6|15
1655334060000|2022-06-15 23:01:00|11657.6|11655.6|11657.1|11655.1|11657.6|11655.6|11656.9|11654.9|3
1655334070000|2022-06-15 23:01:10|11657|11655|11656.6|11654.6|11657|11655|11656.6|11654.6|2
1655334080000|2022-06-15 23:01:20|11656.5|11654.5|11655.6|11653.6|11656.5|11654.5|11655.6|11653.6|6
1655334090000|2022-06-15 23:01:30|11655.5|11653.5|11653.6|11651.6|11655.5|11653.5|11653.6|11651.6|10
1655334100000|2022-06-15 23:01:40|11653.5|11651.5|11652.7|11650.7|11653.5|11651.5|11652.7|11650.7|6
1655334110000|2022-06-15 23:01:50|11652.6|11650.6|11653.6|11651.6|11653.7|11651.7|11652.6|11650.6|6
1655334120000|2022-06-15 23:02:00|11653.5|11651.5|11653.6|11651.6|11653.6|11651.6|11653.5|11651.5|0
1655334130000|2022-06-15 23:02:10|11653.5|11651.5|11654.2|11652.2|11654.2|11652.2|11653.4|11651.4|5
1655334140000|2022-06-15 23:02:20|11654.9|11652.9|11655.1|11653.1|11655.1|11653.1|11654.9|11652.9|3
1655334150000|2022-06-15 23:02:30|11655.2|11653.2|11654.6|11652.6|11655.2|11653.2|11654.6|11652.6|6
1655334160000|2022-06-15 23:02:40|11654.5|11652.5|11654.1|11652.1|11654.5|11652.5|11654.1|11652.1|2
1655334170000|2022-06-15 23:02:50|11654.2|11652.2|11654.5|11652.5|11654.6|11652.6|11654.1|11652.1|2
1655334180000|2022-06-15 23:03:00|11654.2|11652.2|11655|11653|11655.1|11653.1|11654.2|11652.2|3
1655334190000|2022-06-15 23:03:10|11655.1|11653.1|11654.4|11652.4|11655.1|11653.1|11654.4|11652.4|4
1655334200000|2022-06-15 23:03:20|11654.1|11652.1|11654.5|11652.5|11654.7|11652.7|11654.1|11652.1|2
1655334210000|2022-06-15 23:03:30|11654.4|11652.4|11654.4|11652.4|11654.4|11652.4|11654.2|11652.2|0
1655334220000|2022-06-15 23:03:40|11654.1|11652.1|11651.6|11649.6|11654.1|11652.1|11649.9|11647.9|35
1655334230000|2022-06-15 23:03:50|11651.5|11649.5|11651.5|11649.5|11651.6|11649.6|11651.1|11649.1|8
1655334240000|2022-06-15 23:04:00|11651.4|11649.4|11651.6|11649.6|11651.6|11649.6|11651.4|11649.4|1
1655334250000|2022-06-15 23:04:10|11651.5|11649.5|11651.4|11649.4|11651.6|11649.6|11651.4|11649.4|2
1655334260000|2022-06-15 23:04:20|11651.2|11649.2|11650.5|11648.5|11651.2|11649.2|11650.1|11648.1|17
1655334270000|2022-06-15 23:04:30|11650.4|11648.4|11649.9|11647.9|11650.5|11648.5|11649.2|11647.2|4
1655334280000|2022-06-15 23:04:40|11649.7|11647.7|11649.4|11647.4|11650.1|11648.1|11649.4|11647.4|5
1655334290000|2022-06-15 23:04:50|11648.9|11646.9|11649.2|11647.2|11649.4|11647.4|11648.9|11646.9|8
1655334300000|2022-06-15 23:05:00|11649.7|11647.7|11648.9|11646.9|11649.7|11647.7|11648.6|11646.6|11
1655334310000|2022-06-15 23:05:10|11649.6|11647.6|11650.1|11648.1|11650.1|11648.1|11649.1|11647.1|7
1655334320000|2022-06-15 23:05:20|11650.2|11648.2|11651.9|11649.9|11652|11650|11650.2|11648.2|6
1655334330000|2022-06-15 23:05:30|11651.7|11649.7|11652|11650|11652.4|11650.4|11651.6|11649.6|6
1655334340000|2022-06-15 23:05:40|11651.9|11649.9|11651.6|11649.6|11651.9|11649.9|11651.1|11649.1|1
1655334350000|2022-06-15 23:05:50|11651.7|11649.7|11651|11649|11651.7|11649.7|11650|11648|2
1655334360000|2022-06-15 23:06:00|11651.1|11649.1|11652|11650|11652.1|11650.1|11651.1|11649.1|1
1655334370000|2022-06-15 23:06:10|11651.9|11649.9|11651.5|11649.5|11652|11650|11651.5|11649.5|6
1655334380000|2022-06-15 23:06:20|11651.6|11649.6|11651.4|11649.4|11651.9|11649.9|11651.4|11649.4|3
1655334390000|2022-06-15 23:06:30|11651.1|11649.1|11650.4|11648.4|11651.1|11649.1|11650|11648|5
1655334400000|2022-06-15 23:06:40|11651.7|11649.7|11651.9|11649.9|11652.1|11650.1|11651.7|11649.7|19
1655334410000|2022-06-15 23:06:50|11651.7|11649.7|11651|11649|11651.7|11649.7|11651|11649|4
1655334420000|2022-06-15 23:07:00|11650.9|11648.9|11649.2|11647.2|11651|11649|11649.2|11647.2|3
1655334430000|2022-06-15 23:07:10|11649.7|11647.7|11649.2|11647.2|11649.7|11647.7|11649.1|11647.1|5
1655334440000|2022-06-15 23:07:20|11649.5|11647.5|11648.7|11646.7|11649.9|11647.9|11648.7|11646.7|4
1655334450000|2022-06-15 23:07:30|11649.1|11647.1|11648.9|11646.9|11649.1|11647.1|11648.7|11646.7|3
1655334460000|2022-06-15 23:07:40|11649.2|11647.2|11649.7|11647.7|11649.7|11647.7|11648.7|11646.7|2
1655334470000|2022-06-15 23:07:50|11649.9|11647.9|11649.7|11647.7|11650.1|11648.1|11649.7|11647.7|2
1655334480000|2022-06-15 23:08:00|11650.5|11648.5|11651|11649|11651.2|11649.2|11650.2|11648.2|8
1655334490000|2022-06-15 23:08:10|11650|11648|11650.1|11648.1|11650.5|11648.5|11650|11648|7
1655334500000|2022-06-15 23:08:20|11650.2|11648.2|11650.1|11648.1|11650.2|11648.2|11649.9|11647.9|1
1655334510000|2022-06-15 23:08:30|11650.4|11648.4|11651|11649|11651.1|11649.1|11650.4|11648.4|4
1655334520000|2022-06-15 23:08:40|11650.9|11648.9|11651.1|11649.1|11651.2|11649.2|11650.6|11648.6|0
1655334530000|2022-06-15 23:08:50|11651.5|11649.5|11651.4|11649.4|11651.6|11649.6|11651.2|11649.2|4
1655334540000|2022-06-15 23:09:00|11651.2|11649.2|11651.4|11649.4|11651.4|11649.4|11651.1|11649.1|0
1655334550000|2022-06-15 23:09:10|11651.2|11649.2|11651.2|11649.2|11651.4|11649.4|11651.2|11649.2|1
1655334560000|2022-06-15 23:09:20|11651.4|11649.4|11649.6|11647.6|11651.4|11649.4|11649.5|11647.5|5
1655334570000|2022-06-15 23:09:30|11649.4|11647.4|11649.7|11647.7|11649.9|11647.9|11649.4|11647.4|1
1655334580000|2022-06-15 23:09:40|11650|11648|11650|11648|11650.2|11648.2|11650|11648|1
1655334590000|2022-06-15 23:09:50|11649.9|11647.9|11650.5|11648.5|11650.5|11648.5|11649.7|11647.7|3
1655334600000|2022-06-15 23:10:00|11650|11648|11650|11648|11650|11648|11649|11647|18
1655334610000|2022-06-15 23:10:10|11649.9|11647.9|11651|11649|11651|11649|11649.9|11647.9|4
1655334620000|2022-06-15 23:10:20|11650.9|11648.9|11650.2|11648.2|11650.9|11648.9|11650|11648|2
1655334630000|2022-06-15 23:10:30|11650.4|11648.4|11649.9|11647.9|11650.4|11648.4|11649.4|11647.4|3
1655334640000|2022-06-15 23:10:40|11650|11648|11650|11648|11650.2|11648.2|11649.6|11647.6|3
1655334650000|2022-06-15 23:10:50|11649.9|11647.9|11649|11647|11650|11648|11648.7|11646.7|2
1655334660000|2022-06-15 23:11:00|11648.5|11646.5|11648.5|11646.5|11648.5|11646.5|11648.2|11646.2|1
1655334670000|2022-06-15 23:11:10|11649|11647|11648|11646|11650.1|11648.1|11647.9|11645.9|40
1655334680000|2022-06-15 23:11:20|11648.2|11646.2|11647.1|11645.1|11649|11647|11647.1|11645.1|13
1655334690000|2022-06-15 23:11:30|11647|11645|11648|11646|11648.5|11646.5|11646.7|11644.7|8
1655334700000|2022-06-15 23:11:40|11647.9|11645.9|11648.5|11646.5|11648.9|11646.9|11647.7|11645.7|2
1655334710000|2022-06-15 23:11:50|11648.2|11646.2|11648.1|11646.1|11648.9|11646.9|11648.1|11646.1|3
1655334720000|2022-06-15 23:12:00|11648|11646|11649.7|11647.7|11650.1|11648.1|11647.9|11645.9|13
1655334730000|2022-06-15 23:12:10|11649.1|11647.1|11650|11648|11651.1|11649.1|11649|11647|22
1655334740000|2022-06-15 23:12:20|11649.9|11647.9|11650.1|11648.1|11650.1|11648.1|11649.9|11647.9|2
1655334750000|2022-06-15 23:12:30|11649.5|11647.5|11650.6|11648.6|11650.6|11648.6|11649.5|11647.5|7
1655334760000|2022-06-15 23:12:40|11650.4|11648.4|11649.7|11647.7|11650.4|11648.4|11649.5|11647.5|8
1655334770000|2022-06-15 23:12:50|11650.2|11648.2|11649.7|11647.7|11650.2|11648.2|11649.7|11647.7|1
1655334780000|2022-06-15 23:13:00|11650.2|11648.2|11649.7|11647.7|11650.2|11648.2|11649.7|11647.7|2
1655334790000|2022-06-15 23:13:10|11649.6|11647.6|11649.5|11647.5|11650.1|11648.1|11649.5|11647.5|4
1655334800000|2022-06-15 23:13:20|11649.6|11647.6|11649.4|11647.4|11650.2|11648.2|11649.4|11647.4|3
1655334810000|2022-06-15 23:13:30|11648.5|11646.5|11650.2|11648.2|11650.2|11648.2|11648.5|11646.5|30
1655334820000|2022-06-15 23:13:40|11650.4|11648.4|11650|11648|11650.4|11648.4|11649.4|11647.4|8
1655334830000|2022-06-15 23:13:50|11650.5|11648.5|11649.1|11647.1|11650.5|11648.5|11648.9|11646.9|36
1655334840000|2022-06-15 23:14:00|11649.7|11647.7|11649.9|11647.9|11649.9|11647.9|11649.2|11647.2|8
1655334850000|2022-06-15 23:14:10|11649.7|11647.7|11649|11647|11649.9|11647.9|11649|11647|3
1655334860000|2022-06-15 23:14:20|11649.2|11647.2|11648.6|11646.6|11649.2|11647.2|11648.6|11646.6|2
1655334870000|2022-06-15 23:14:30|11648.7|11646.7|11647.2|11645.2|11648.7|11646.7|11646.2|11644.2|26
1655334880000|2022-06-15 23:14:40|11647.1|11645.1|11646.4|11644.4|11647.1|11645.1|11646|11644|29
1655334890000|2022-06-15 23:14:50|11646.5|11644.5|11646.4|11644.4|11646.7|11644.7|11646.4|11644.4|1
1655334900000|2022-06-15 23:15:00|11646.6|11644.6|11645.4|11643.4|11646.6|11644.6|11645.1|11643.1|29
1655334910000|2022-06-15 23:15:10|11645.2|11643.2|11645|11643|11645.5|11643.5|11645|11643|7
1655334920000|2022-06-15 23:15:20|11645.2|11643.2|11642.9|11640.9|11645.2|11643.2|11642.7|11640.7|35
1655334930000|2022-06-15 23:15:30|11642.4|11640.4|11641.6|11639.6|11642.5|11640.5|11641.5|11639.5|32
1655334940000|2022-06-15 23:15:40|11641.5|11639.5|11642.7|11640.7|11643|11641|11640.9|11638.9|37
1655334950000|2022-06-15 23:15:50|11642.6|11640.6|11642.9|11640.9|11642.9|11640.9|11641.9|11639.9|3
1655334960000|2022-06-15 23:16:00|11643|11641|11643|11641|11643.2|11641.2|11642.9|11640.9|3
1655334970000|2022-06-15 23:16:10|11642.9|11640.9|11642.9|11640.9|11643.1|11641.1|11642.7|11640.7|1
1655334980000|2022-06-15 23:16:20|11643|11641|11642.2|11640.2|11643.1|11641.1|11642.2|11640.2|3
1655334990000|2022-06-15 23:16:30|11642.1|11640.1|11641.2|11639.2|11642.2|11640.2|11640.9|11638.9|18
1655335000000|2022-06-15 23:16:40|11641.4|11639.4|11640.4|11638.4|11641.4|11639.4|11640.2|11638.2|8
1655335010000|2022-06-15 23:16:50|11640.5|11638.5|11642.4|11640.4|11643.2|11641.2|11640.5|11638.5|23
1655335020000|2022-06-15 23:17:00|11641.5|11639.5|11641.1|11639.1|11641.6|11639.6|11641|11639|5
1655335030000|2022-06-15 23:17:10|11641|11639|11641.6|11639.6|11641.6|11639.6|11640.7|11638.7|4
1655335040000|2022-06-15 23:17:20|11641.7|11639.7|11641.7|11639.7|11642.7|11640.7|11641.6|11639.6|9
1655335050000|2022-06-15 23:17:30|11641.6|11639.6|11640.9|11638.9|11641.6|11639.6|11640.9|11638.9|2
1655335060000|2022-06-15 23:17:40|11641|11639|11641.2|11639.2|11641.4|11639.4|11640.9|11638.9|12
1655335070000|2022-06-15 23:17:50|11641.4|11639.4|11641.4|11639.4|11641.4|11639.4|11641.4|11639.4|1
1655335080000|2022-06-15 23:18:00|11641.5|11639.5|11643|11641|11643|11641|11641.5|11639.5|16
1655335090000|2022-06-15 23:18:10|11643.1|11641.1|11642.9|11640.9|11643.1|11641.1|11642.7|11640.7|1
1655335100000|2022-06-15 23:18:20|11642.7|11640.7|11643|11641|11643.4|11641.4|11642.2|11640.2|18
1655335110000|2022-06-15 23:18:30|11643.2|11641.2|11641.5|11639.5|11643.2|11641.2|11641.5|11639.5|3
1655335120000|2022-06-15 23:18:40|11641.6|11639.6|11641.2|11639.2|11642|11640|11640.6|11638.6|17
1655335130000|2022-06-15 23:18:50|11641.5|11639.5|11641.2|11639.2|11641.5|11639.5|11641.1|11639.1|2
1655335140000|2022-06-15 23:19:00|11641.5|11639.5|11641.5|11639.5|11641.5|11639.5|11641.4|11639.4|1
1655335150000|2022-06-15 23:19:10|11641.4|11639.4|11642.6|11640.6|11642.6|11640.6|11641.4|11639.4|4
1655335160000|2022-06-15 23:19:20|11642.5|11640.5|11642.2|11640.2|11642.5|11640.5|11642.2|11640.2|2
1655335170000|2022-06-15 23:19:30|11642.1|11640.1|11643.1|11641.1|11643.1|11641.1|11641.6|11639.6|11
1655335180000|2022-06-15 23:19:40|11643.2|11641.2|11641.7|11639.7|11643.2|11641.2|11641.7|11639.7|5
1655335190000|2022-06-15 23:19:50|11641.9|11639.9|11642.1|11640.1|11642.1|11640.1|11641.9|11639.9|0
1655335200000|2022-06-15 23:20:00|11641.9|11639.9|11642|11640|11642.2|11640.2|11641.9|11639.9|3
1655335210000|2022-06-15 23:20:10|11641.9|11639.9|11642.1|11640.1|11642.1|11640.1|11641.5|11639.5|3
1655335220000|2022-06-15 23:20:20|11642|11640|11643.6|11641.6|11643.6|11641.6|11641.7|11639.7|7
1655335230000|2022-06-15 23:20:30|11643.7|11641.7|11642.7|11640.7|11643.7|11641.7|11642.4|11640.4|14
1655335240000|2022-06-15 23:20:40|11643.2|11641.2|11643.4|11641.4|11643.6|11641.6|11643|11641|0
1655335250000|2022-06-15 23:20:50|11643.5|11641.5|11643.5|11641.5|11644.4|11642.4|11643.4|11641.4|2
1655335260000|2022-06-15 23:21:00|11643.7|11641.7|11643.5|11641.5|11643.7|11641.7|11643.4|11641.4|0
1655335270000|2022-06-15 23:21:10|11643.6|11641.6|11643.9|11641.9|11644.2|11642.2|11643.6|11641.6|3
1655335280000|2022-06-15 23:21:20|11644|11642|11643.7|11641.7|11644.2|11642.2|11643.2|11641.2|3
1655335290000|2022-06-15 23:21:30|11643.9|11641.9|11644|11642|11644.1|11642.1|11643.7|11641.7|1
1655335300000|2022-06-15 23:21:40|11643.7|11641.7|11644.4|11642.4|11644.4|11642.4|11643.7|11641.7|6
1655335310000|2022-06-15 23:21:50|11644.5|11642.5|11645.9|11643.9|11646|11644|11644.5|11642.5|28
1655335320000|2022-06-15 23:22:00|11645.7|11643.7|11646.1|11644.1|11646.1|11644.1|11645|11643|9
1655335330000|2022-06-15 23:22:10|11646|11644|11645.9|11643.9|11646.1|11644.1|11645.5|11643.5|7
1655335340000|2022-06-15 23:22:20|11645.7|11643.7|11645.7|11643.7|11645.9|11643.9|11645.5|11643.5|4
1655335350000|2022-06-15 23:22:30|11645.5|11643.5|11645.9|11643.9|11645.9|11643.9|11645.5|11643.5|2
1655335360000|2022-06-15 23:22:40|11646|11644|11645.9|11643.9|11646.4|11644.4|11645.6|11643.6|8
1655335370000|2022-06-15 23:22:50|11645.7|11643.7|11645.7|11643.7|11645.7|11643.7|11645.5|11643.5|1
1655335380000|2022-06-15 23:23:00|11645|11643|11645.6|11643.6|11645.7|11643.7|11645|11643|6
1655335390000|2022-06-15 23:23:10|11645.5|11643.5|11645.6|11643.6|11645.6|11643.6|11645.5|11643.5|1
1655335400000|2022-06-15 23:23:20|||||||||1
1655335410000|2022-06-15 23:23:30|11645.2|11643.2|11645.2|11643.2|11645.2|11643.2|11645.2|11643.2|6
1655335430000|2022-06-15 23:23:50|11644.2|11642.2|11643.6|11641.6|11644.2|11642.2|11643.6|11641.6|18
1655335440000|2022-06-15 23:24:00|11643.7|11641.7|11643.7|11641.7|11645|11643|11643.7|11641.7|14
1655335450000|2022-06-15 23:24:10|11643.9|11641.9|11644|11642|11644.2|11642.2|11643.7|11641.7|0
1655335460000|2022-06-15 23:24:20|11643.9|11641.9|11643.7|11641.7|11644|11642|11643.7|11641.7|7
1655335470000|2022-06-15 23:24:30|11643.9|11641.9|11644|11642|11644.1|11642.1|11643.4|11641.4|1
1655335480000|2022-06-15 23:24:40|11643.7|11641.7|11643.2|11641.2|11643.7|11641.7|11643|11641|7
1655335490000|2022-06-15 23:24:50|11643|11641|11642.7|11640.7|11643|11641|11642.7|11640.7|3
1655335500000|2022-06-15 23:25:00|11642.6|11640.6|11642.7|11640.7|11642.7|11640.7|11642.6|11640.6|3
1655335510000|2022-06-15 23:25:10|11642.9|11640.9|11642.7|11640.7|11643.2|11641.2|11642.7|11640.7|1
1655335520000|2022-06-15 23:25:20|11642.6|11640.6|11643.2|11641.2|11643.4|11641.4|11642.6|11640.6|4
1655335530000|2022-06-15 23:25:30|11644.2|11642.2|11643.7|11641.7|11644.2|11642.2|11643.7|11641.7|1
1655335540000|2022-06-15 23:25:40|11643.9|11641.9|11643.7|11641.7|11644.2|11642.2|11643.6|11641.6|1
1655335560000|2022-06-15 23:26:00|11643.6|11641.6|11643.6|11641.6|11643.6|11641.6|11643.6|11641.6|2
1655335570000|2022-06-15 23:26:10|11643.9|11641.9|11644|11642|11644|11642|11643.7|11641.7|2
1655335580000|2022-06-15 23:26:20|11644.1|11642.1|11643.6|11641.6|11644.2|11642.2|11643.6|11641.6|0
1655335590000|2022-06-15 23:26:30|11643.7|11641.7|11643.1|11641.1|11644|11642|11643|11641|16
1655335600000|2022-06-15 23:26:40|11643|11641|11642.9|11640.9|11643.1|11641.1|11642.7|11640.7|3
1655335610000|2022-06-15 23:26:50|11643.1|11641.1|11643.7|11641.7|11643.9|11641.9|11642.7|11640.7|4
1655335620000|2022-06-15 23:27:00|11643.6|11641.6|11645.2|11643.2|11645.2|11643.2|11643.6|11641.6|10
1655335630000|2022-06-15 23:27:10|11645.4|11643.4|11645.6|11643.6|11645.6|11643.6|11644.9|11642.9|8
1655335640000|2022-06-15 23:27:20|11645.5|11643.5|11645.4|11643.4|11645.7|11643.7|11645|11643|6
1655335650000|2022-06-15 23:27:30|11645|11643|11645.1|11643.1|11645.4|11643.4|11645|11643|4
1655335660000|2022-06-15 23:27:40|11645.2|11643.2|11645.5|11643.5|11645.5|11643.5|11645.2|11643.2|1
1655335670000|2022-06-15 23:27:50|11645.4|11643.4|11644|11642|11645.4|11643.4|11643.9|11641.9|2
1655335680000|2022-06-15 23:28:00|11644.1|11642.1|11644.7|11642.7|11644.9|11642.9|11644.1|11642.1|0
1655335690000|2022-06-15 23:28:10|11644.9|11642.9|11644.7|11642.7|11644.9|11642.9|11644.7|11642.7|0
1655335700000|2022-06-15 23:28:20|11644.6|11642.6|11645.2|11643.2|11645.2|11643.2|11644.4|11642.4|5
1655335710000|2022-06-15 23:28:30|11645.1|11643.1|11645|11643|11645.1|11643.1|11645|11643|0
1655335720000|2022-06-15 23:28:40|11645.1|11643.1|11645.1|11643.1|11645.1|11643.1|11645.1|11643.1|8
1655335730000|2022-06-15 23:28:50|11645.2|11643.2|11645.5|11643.5|11646.1|11644.1|11645.2|11643.2|6
1655335740000|2022-06-15 23:29:00|11645.6|11643.6|11646|11644|11646|11644|11645.2|11643.2|2
1655335750000|2022-06-15 23:29:10|11645.9|11643.9|11646.9|11644.9|11646.9|11644.9|11645.9|11643.9|9
1655335760000|2022-06-15 23:29:20|11646.4|11644.4|11649|11647|11649.1|11647.1|11646.4|11644.4|44
1655335770000|2022-06-15 23:29:30|11648.9|11646.9|11647.5|11645.5|11649|11647|11647.4|11645.4|21
1655335780000|2022-06-15 23:29:40|11647.7|11645.7|11648.5|11646.5|11648.5|11646.5|11647.5|11645.5|3
1655335790000|2022-06-15 23:29:50|11648.6|11646.6|11648.5|11646.5|11648.6|11646.6|11648|11646|1
1655335800000|2022-06-15 23:30:00|11648.6|11646.6|11648.9|11646.9|11649|11647|11648.6|11646.6|5
1655335810000|2022-06-15 23:30:10|11649|11647|11648.5|11646.5|11649|11647|11648.5|11646.5|1
1655335820000|2022-06-15 23:30:20|11648.9|11646.9|11647.7|11645.7|11648.9|11646.9|11647.7|11645.7|7
1655335830000|2022-06-15 23:30:30|11647.9|11645.9|11649|11647|11649.2|11647.2|11647.7|11645.7|10
1655335840000|2022-06-15 23:30:40|11648.9|11646.9|11649|11647|11649|11647|11648.9|11646.9|0
1655335850000|2022-06-15 23:30:50|11649.1|11647.1|11647|11645|11649.1|11647.1|11646.9|11644.9|8
1655335860000|2022-06-15 23:31:00|11647.1|11645.1|11647.2|11645.2|11647.5|11645.5|11647.1|11645.1|2
1655335870000|2022-06-15 23:31:10|11647.1|11645.1|11647.5|11645.5|11647.6|11645.6|11647.1|11645.1|0
1655335880000|2022-06-15 23:31:20|11647.6|11645.6|11647.7|11645.7|11647.7|11645.7|11647.5|11645.5|0
1655335890000|2022-06-15 23:31:30|11647.9|11645.9|11647.7|11645.7|11647.9|11645.9|11647.7|11645.7|0
1655335900000|2022-06-15 23:31:40|11648|11646|11647.1|11645.1|11648|11646|11647.1|11645.1|2
1655335910000|2022-06-15 23:31:50|11646.9|11644.9|11646.9|11644.9|11647|11645|11646.9|11644.9|4
1655335920000|2022-06-15 23:32:00|11647|11645|11647.7|11645.7|11647.7|11645.7|11646.9|11644.9|1
1655335930000|2022-06-15 23:32:10|||||||||1
1655335940000|2022-06-15 23:32:20|11647.9|11645.9|11648.6|11646.6|11648.7|11646.7|11647.9|11645.9|1
1655335950000|2022-06-15 23:32:30|11648.7|11646.7|11649.1|11647.1|11649.1|11647.1|11648.7|11646.7|10
1655335960000|2022-06-15 23:32:40|11649.2|11647.2|11649.2|11647.2|11649.2|11647.2|11649.1|11647.1|1
1655335970000|2022-06-15 23:32:50|11649.4|11647.4|11649.4|11647.4|11649.5|11647.5|11649.4|11647.4|0
1655335980000|2022-06-15 23:33:00|11649.5|11647.5|11649.6|11647.6|11649.9|11647.9|11649.4|11647.4|4
1655335990000|2022-06-15 23:33:10|11649.5|11647.5|11649|11647|11649.6|11647.6|11648.7|11646.7|6
1655336000000|2022-06-15 23:33:20|11648.9|11646.9|11648.7|11646.7|11648.9|11646.9|11648.7|11646.7|2
1655336010000|2022-06-15 23:33:30|11648.6|11646.6|11648.1|11646.1|11648.6|11646.6|11647.5|11645.5|6
1655336020000|2022-06-15 23:33:40|11648.2|11646.2|11649.1|11647.1|11649.1|11647.1|11648|11646|7
1655336030000|2022-06-15 23:33:50|11649.2|11647.2|11649.1|11647.1|11650.2|11648.2|11649.1|11647.1|17
1655336040000|2022-06-15 23:34:00|11648.7|11646.7|11648.7|11646.7|11648.7|11646.7|11648.7|11646.7|1
1655336050000|2022-06-15 23:34:10|11648.6|11646.6|11648.7|11646.7|11648.7|11646.7|11648.6|11646.6|0
1655336060000|2022-06-15 23:34:20|11648.9|11646.9|11649.9|11647.9|11649.9|11647.9|11648.5|11646.5|9
1655336070000|2022-06-15 23:34:30|11650|11648|11649.4|11647.4|11650.1|11648.1|11648.9|11646.9|5
1655336080000|2022-06-15 23:34:40|11649.5|11647.5|11649.7|11647.7|11650|11648|11649.5|11647.5|0
1655336090000|2022-06-15 23:34:50|11649.6|11647.6|11649.5|11647.5|11649.6|11647.6|11649.4|11647.4|4
1655336100000|2022-06-15 23:35:00|11649.4|11647.4|11652.5|11650.5|11652.6|11650.6|11649.4|11647.4|40
1655336110000|2022-06-15 23:35:10|11652.7|11650.7|11654|11652|11654.1|11652.1|11652.7|11650.7|16
1655336120000|2022-06-15 23:35:20|11653.7|11651.7|11652.9|11650.9|11654.1|11652.1|11652.7|11650.7|7
1655336130000|2022-06-15 23:35:30|11653|11651|11652.7|11650.7|11653.1|11651.1|11652.7|11650.7|4
1655336140000|2022-06-15 23:35:40|11652.5|11650.5|11652|11650|11652.5|11650.5|11651.7|11649.7|6
1655336150000|2022-06-15 23:35:50|11651.9|11649.9|11652.9|11650.9|11652.9|11650.9|11651.5|11649.5|2
1655336160000|2022-06-15 23:36:00|11652.7|11650.7|11652.2|11650.2|11653.1|11651.1|11652.2|11650.2|4
1655336170000|2022-06-15 23:36:10|11652.4|11650.4|11652.2|11650.2|11652.4|11650.4|11652.2|11650.2|0
1655336180000|2022-06-15 23:36:20|11651.9|11649.9|11651.7|11649.7|11652.2|11650.2|11651.7|11649.7|5
1655336190000|2022-06-15 23:36:30|11651.9|11649.9|11652.6|11650.6|11652.6|11650.6|11651.7|11649.7|7
1655336200000|2022-06-15 23:36:40|11652.5|11650.5|11653.1|11651.1|11653.1|11651.1|11652.1|11650.1|5
1655336210000|2022-06-15 23:36:50|11653|11651|11653.1|11651.1|11653.1|11651.1|11652.6|11650.6|1
1655336220000|2022-06-15 23:37:00|11653|11651|11654.9|11652.9|11654.9|11652.9|11653|11651|29
1655336230000|2022-06-15 23:37:10|11655.5|11653.5|11655.4|11653.4|11655.7|11653.7|11655.2|11653.2|14
1655336240000|2022-06-15 23:37:20|11655.5|11653.5|11655.2|11653.2|11655.7|11653.7|11655.1|11653.1|5
1655336250000|2022-06-15 23:37:30|11655.4|11653.4|11654.6|11652.6|11656.5|11654.5|11653.9|11651.9|43
1655336260000|2022-06-15 23:37:40|11655|11653|11655|11653|11655|11653|11654.4|11652.4|3
1655336270000|2022-06-15 23:37:50|11655.2|11653.2|11655.6|11653.6|11655.6|11653.6|11654.5|11652.5|7
1655336280000|2022-06-15 23:38:00|11655.5|11653.5|11655.4|11653.4|11655.6|11653.6|11655.1|11653.1|0
1655336290000|2022-06-15 23:38:10|11655.2|11653.2|11655.5|11653.5|11655.7|11653.7|11655.1|11653.1|9
1655336300000|2022-06-15 23:38:20|11655.6|11653.6|11656.4|11654.4|11656.6|11654.6|11655.2|11653.2|9
1655336310000|2022-06-15 23:38:30|11656.2|11654.2|11656.6|11654.6|11657|11655|11655.2|11653.2|9
1655336320000|2022-06-15 23:38:40|11656.7|11654.7|11656.7|11654.7|11657.2|11655.2|11656.5|11654.5|18
1655336330000|2022-06-15 23:38:50|11657|11655|11658.6|11656.6|11658.9|11656.9|11656.7|11654.7|45
1655336340000|2022-06-15 23:39:00|11658.5|11656.5|11657.5|11655.5|11658.5|11656.5|11657.2|11655.2|11
1655336350000|2022-06-15 23:39:10|11657.9|11655.9|11657.9|11655.9|11657.9|11655.9|11657.6|11655.6|7
1655336360000|2022-06-15 23:39:20|11657.7|11655.7|11660.1|11658.1|11660.1|11658.1|11657.7|11655.7|14
1655336370000|2022-06-15 23:39:30|11660|11658|11660.5|11658.5|11661.9|11659.9|11660|11658|31
1655336380000|2022-06-15 23:39:40|11660.2|11658.2|11661.6|11659.6|11661.6|11659.6|11660.2|11658.2|17
1655336390000|2022-06-15 23:39:50|11661.5|11659.5|11661.9|11659.9|11661.9|11659.9|11661.5|11659.5|7
1655336400000|2022-06-15 23:40:00|11661.7|11659.7|11660.9|11658.9|11661.9|11659.9|11660.2|11658.2|20
1655336410000|2022-06-15 23:40:10|11661|11659|11661|11659|11661.2|11659.2|11660.5|11658.5|4
1655336420000|2022-06-15 23:40:20|11661.1|11659.1|11661.1|11659.1|11661.2|11659.2|11660.5|11658.5|5
1655336430000|2022-06-15 23:40:30|11660.5|11658.5|11660.5|11658.5|11660.7|11658.7|11659.7|11657.7|9
1655336440000|2022-06-15 23:40:40|11660.2|11658.2|11661|11659|11661.2|11659.2|11659.9|11657.9|10
1655336450000|2022-06-15 23:40:50|11661.2|11659.2|11661.6|11659.6|11661.7|11659.7|11660.4|11658.4|9
1655336460000|2022-06-15 23:41:00|11661.4|11659.4|11662.2|11660.2|11663|11661|11661|11659|35
1655336470000|2022-06-15 23:41:10|11662.4|11660.4|11662|11660|11667|11665|11661.9|11659.9|67
1655336480000|2022-06-15 23:41:20|11661.9|11659.9|11661.2|11659.2|11661.9|11659.9|11659|11657|39
1655336490000|2022-06-15 23:41:30|11661.4|11659.4|11660.6|11658.6|11661.4|11659.4|11660.6|11658.6|5
1655336500000|2022-06-15 23:41:40|11660.7|11658.7|11660.7|11658.7|11660.7|11658.7|11659.7|11657.7|10
1655336510000|2022-06-15 23:41:50|11660.6|11658.6|11660.4|11658.4|11660.6|11658.6|11659.6|11657.6|9
1655336520000|2022-06-15 23:42:00|11660.2|11658.2|11661.2|11659.2|11661.2|11659.2|11659.1|11657.1|8
1655336530000|2022-06-15 23:42:10|11661.1|11659.1|11660.9|11658.9|11661.1|11659.1|11660.2|11658.2|3
1655336540000|2022-06-15 23:42:20|11660.7|11658.7|11661.7|11659.7|11662.6|11660.6|11660.7|11658.7|6
1655336550000|2022-06-15 23:42:30|11661.9|11659.9|11662.4|11660.4|11662.9|11660.9|11661.9|11659.9|13
1655336560000|2022-06-15 23:42:40|11662.2|11660.2|11662.5|11660.5|11665|11663|11662.2|11660.2|16
1655336570000|2022-06-15 23:42:50|11662.6|11660.6|11667.2|11665.2|11667.2|11665.2|11662.6|11660.6|26
1655336580000|2022-06-15 23:43:00|11666.9|11664.9|11667.1|11665.1|11667.2|11665.2|11665.9|11663.9|27
1655336590000|2022-06-15 23:43:10|11667|11665|11667.9|11665.9|11668.5|11666.5|11667|11665|19
1655336600000|2022-06-15 23:43:20|11667.7|11665.7|11669.2|11667.2|11669.5|11667.5|11667.4|11665.4|17
1655336610000|2022-06-15 23:43:30|11669.4|11667.4|11669.7|11667.7|11669.7|11667.7|11668.7|11666.7|17
1655336620000|2022-06-15 23:43:40|11669.5|11667.5|11670.1|11668.1|11670.5|11668.5|11669|11667|32
1655336630000|2022-06-15 23:43:50|11670.2|11668.2|11670|11668|11670.5|11668.5|11669.7|11667.7|5
1655336640000|2022-06-15 23:44:00|11670.1|11668.1|11669.6|11667.6|11670.5|11668.5|11669.4|11667.4|17
1655336650000|2022-06-15 23:44:10|11669.5|11667.5|11670|11668|11670.5|11668.5|11668.7|11666.7|14
1655336660000|2022-06-15 23:44:20|11670.1|11668.1|11670.2|11668.2|11670.9|11668.9|11669.9|11667.9|35
1655336670000|2022-06-15 23:44:30|11670.4|11668.4|11670.4|11668.4|11670.5|11668.5|11669.7|11667.7|13
1655336680000|2022-06-15 23:44:40|11670.5|11668.5|11673.5|11671.5|11673.6|11671.6|11670.1|11668.1|45
1655336690000|2022-06-15 23:44:50|11673.4|11671.4|11674.1|11672.1|11674.7|11672.7|11673.1|11671.1|24
1655336700000|2022-06-15 23:45:00|11673.9|11671.9|11672.7|11670.7|11675|11673|11672.5|11670.5|33
1655336710000|2022-06-15 23:45:10|11673|11671|11674.1|11672.1|11674.1|11672.1|11672.2|11670.2|15
1655336720000|2022-06-15 23:45:20|11674|11672|11671.7|11669.7|11674|11672|11671.7|11669.7|7
1655336730000|2022-06-15 23:45:30|11671.5|11669.5|11672.2|11670.2|11672.2|11670.2|11671.2|11669.2|5
1655336740000|2022-06-15 23:45:40|11672.1|11670.1|11671.9|11669.9|11672.2|11670.2|11671.6|11669.6|6
1655336750000|2022-06-15 23:45:50|11673|11671|11674.7|11672.7|11675|11673|11673|11671|28
1655336760000|2022-06-15 23:46:00|11674.9|11672.9|11675.7|11673.7|11676.1|11674.1|11672.9|11670.9|54
1655336770000|2022-06-15 23:46:10|11676|11674|11675.7|11673.7|11676|11674|11674.4|11672.4|21
1655336780000|2022-06-15 23:46:20|11675.6|11673.6|11674.5|11672.5|11678.1|11676.1|11673.6|11671.6|63
1655336790000|2022-06-15 23:46:30|11674|11672|11674.2|11672.2|11675|11673|11672.9|11670.9|19
1655336800000|2022-06-15 23:46:40|11674.6|11672.6|11675.5|11673.5|11675.5|11673.5|11673.7|11671.7|13
1655336810000|2022-06-15 23:46:50|11675.4|11673.4|11675.5|11673.5|11675.7|11673.7|11675|11673|19
1655336820000|2022-06-15 23:47:00|11675.6|11673.6|11675.2|11673.2|11676|11674|11675.2|11673.2|10
1655336830000|2022-06-15 23:47:10|11675.4|11673.4|11677|11675|11677.4|11675.4|11675.4|11673.4|24
1655336840000|2022-06-15 23:47:20|11676.9|11674.9|11677.7|11675.7|11678.6|11676.6|11676.4|11674.4|35
1655336850000|2022-06-15 23:47:30|11677.6|11675.6|11677.6|11675.6|11678.4|11676.4|11676.2|11674.2|27
1655336860000|2022-06-15 23:47:40|11678.1|11676.1|11678.7|11676.7|11678.7|11676.7|11677.2|11675.2|18
1655336870000|2022-06-15 23:47:50|11678.5|11676.5|11679.6|11677.6|11679.7|11677.7|11678|11676|21
1655336880000|2022-06-15 23:48:00|11679.5|11677.5|11678.9|11676.9|11680.4|11678.4|11678.9|11676.9|26
1655336890000|2022-06-15 23:48:10|11679.1|11677.1|11678.2|11676.2|11679.6|11677.6|11677.4|11675.4|30
1655336900000|2022-06-15 23:48:20|11678.5|11676.5|11677.6|11675.6|11678.5|11676.5|11677.4|11675.4|21
1655336910000|2022-06-15 23:48:30|11679.2|11677.2|11676.7|11674.7|11679.9|11677.9|11676.7|11674.7|27
1655336920000|2022-06-15 23:48:40|11676.5|11674.5|11676.2|11674.2|11677|11675|11675.6|11673.6|12
1655336930000|2022-06-15 23:48:50|11676.1|11674.1|11675.6|11673.6|11676.6|11674.6|11675.5|11673.5|21
1655336940000|2022-06-15 23:49:00|11676.2|11674.2|11676.1|11674.1|11676.6|11674.6|11676|11674|13
1655336950000|2022-06-15 23:49:10|11676|11674|11676|11674|11676|11674|11675.2|11673.2|9
1655336960000|2022-06-15 23:49:20|11675.9|11673.9|11677.5|11675.5|11677.6|11675.6|11675.9|11673.9|20
1655336970000|2022-06-15 23:49:30|11677.4|11675.4|11677.6|11675.6|11677.6|11675.6|11677.2|11675.2|4
1655336980000|2022-06-15 23:49:40|11677.7|11675.7|11676.5|11674.5|11678.4|11676.4|11676.1|11674.1|15
1655336990000|2022-06-15 23:49:50|11676.6|11674.6|11677.2|11675.2|11677.6|11675.6|11675.5|11673.5|35
1655337000000|2022-06-15 23:50:00|11677.4|11675.4|11677.2|11675.2|11678.2|11676.2|11677.2|11675.2|15
1655337010000|2022-06-15 23:50:10|11677.4|11675.4|11678.5|11676.5|11678.7|11676.7|11677.1|11675.1|11
1655337020000|2022-06-15 23:50:20|11678.6|11676.6|11678.6|11676.6|11679.2|11677.2|11678.5|11676.5|9
1655337030000|2022-06-15 23:50:30|11678.9|11676.9|11681|11679|11683.1|11681.1|11678.7|11676.7|107
1655337040000|2022-06-15 23:50:40|11681.1|11679.1|11682|11680|11682.5|11680.5|11681|11679|23
1655337050000|2022-06-15 23:50:50|11681.9|11679.9|11683.1|11681.1|11683.2|11681.2|11681.9|11679.9|11
1655337060000|2022-06-15 23:51:00|11684|11682|11682.6|11680.6|11686.2|11684.2|11682|11680|60
1655337070000|2022-06-15 23:51:10|11681.7|11679.7|11681.5|11679.5|11682.1|11680.1|11680|11678|37
1655337080000|2022-06-15 23:51:20|11681.4|11679.4|11680|11678|11681.4|11679.4|11678.7|11676.7|31
1655337090000|2022-06-15 23:51:30|11680.1|11678.1|11680.7|11678.7|11681.6|11679.6|11680.1|11678.1|6
1655337100000|2022-06-15 23:51:40|11680.9|11678.9|11679.7|11677.7|11681.2|11679.2|11679.6|11677.6|6
1655337110000|2022-06-15 23:51:50|11679.5|11677.5|11680.2|11678.2|11680.9|11678.9|11679.4|11677.4|70
1655337120000|2022-06-15 23:52:00|11680.1|11678.1|11681.4|11679.4|11682.6|11680.6|11680.1|11678.1|23
1655337130000|2022-06-15 23:52:10|11681.5|11679.5|11679.6|11677.6|11681.6|11679.6|11679.5|11677.5|27
1655337140000|2022-06-15 23:52:20|11679.7|11677.7|11680.2|11678.2|11680.5|11678.5|11678.2|11676.2|22
1655337150000|2022-06-15 23:52:30|11680.1|11678.1|11679.4|11677.4|11680.2|11678.2|11679.2|11677.2|2
1655337160000|2022-06-15 23:52:40|11679.2|11677.2|11679.2|11677.2|11679.7|11677.7|11679.1|11677.1|7
1655337170000|2022-06-15 23:52:50|11679|11677|11679.5|11677.5|11680.4|11678.4|11678.9|11676.9|6
1655337180000|2022-06-15 23:53:00|11679.6|11677.6|11680.2|11678.2|11681.5|11679.5|11679.6|11677.6|4
1655337190000|2022-06-15 23:53:10|11680.1|11678.1|11679|11677|11680.1|11678.1|11678.7|11676.7|9
1655337200000|2022-06-15 23:53:20|11679.4|11677.4|11679.4|11677.4|11680.1|11678.1|11679.4|11677.4|3
1655337210000|2022-06-15 23:53:30|11679.5|11677.5|11679.5|11677.5|11680.5|11678.5|11679|11677|9
1655337220000|2022-06-15 23:53:40|11679.2|11677.2|11680.6|11678.6|11681|11679|11679.2|11677.2|9
1655337230000|2022-06-15 23:53:50|11680.7|11678.7|11683.1|11681.1|11683.6|11681.6|11680.5|11678.5|28
1655337240000|2022-06-15 23:54:00|11683|11681|11684.4|11682.4|11684.4|11682.4|11682.9|11680.9|10
1655337250000|2022-06-15 23:54:10|11684.2|11682.2|11686.1|11684.1|11686.1|11684.1|11684.2|11682.2|40
1655337260000|2022-06-15 23:54:20|11686|11684|11683.9|11681.9|11686|11684|11683.5|11681.5|40
1655337270000|2022-06-15 23:54:30|11683.7|11681.7|11683|11681|11684.1|11682.1|11683|11681|8
1655337280000|2022-06-15 23:54:40|11683.2|11681.2|11684.4|11682.4|11684.4|11682.4|11683.1|11681.1|17
1655337290000|2022-06-15 23:54:50|11684.2|11682.2|11683.2|11681.2|11684.2|11682.2|11683|11681|3
1655337300000|2022-06-15 23:55:00|11683.7|11681.7|11684.1|11682.1|11684.4|11682.4|11683.1|11681.1|26
1655337310000|2022-06-15 23:55:10|11684.2|11682.2|11684.4|11682.4|11684.5|11682.5|11683.7|11681.7|3
1655337320000|2022-06-15 23:55:20|11684.2|11682.2|11683.2|11681.2|11684.2|11682.2|11683.1|11681.1|9
1655337330000|2022-06-15 23:55:30|11683.1|11681.1|11683.5|11681.5|11683.7|11681.7|11683|11681|11
1655337340000|2022-06-15 23:55:40|11683.6|11681.6|11683.2|11681.2|11684.4|11682.4|11683|11681|13
1655337350000|2022-06-15 23:55:50|11683.4|11681.4|11684|11682|11684.5|11682.5|11683.4|11681.4|3
1655337360000|2022-06-15 23:56:00|11684.2|11682.2|11684.5|11682.5|11684.5|11682.5|11683|11681|26
1655337370000|2022-06-15 23:56:10|11684.4|11682.4|11684.7|11682.7|11684.7|11682.7|11683.7|11681.7|3
1655337380000|2022-06-15 23:56:20|11684.6|11682.6|11686.4|11684.4|11686.5|11684.5|11684.1|11682.1|22
1655337390000|2022-06-15 23:56:30|11686.1|11684.1|11685.2|11683.2|11686.4|11684.4|11685|11683|5
1655337400000|2022-06-15 23:56:40|11685.1|11683.1|11685.2|11683.2|11685.7|11683.7|11684.9|11682.9|5
1655337410000|2022-06-15 23:56:50|11685.4|11683.4|11685.7|11683.7|11685.9|11683.9|11685.1|11683.1|3
1655337420000|2022-06-15 23:57:00|11685.6|11683.6|11686.1|11684.1|11686.4|11684.4|11685.6|11683.6|1
1655337430000|2022-06-15 23:57:10|11686.2|11684.2|11686.1|11684.1|11686.6|11684.6|11685.7|11683.7|6
1655337440000|2022-06-15 23:57:20|11686.6|11684.6|11686.2|11684.2|11687.4|11685.4|11685.6|11683.6|22
1655337450000|2022-06-15 23:57:30|11686.4|11684.4|11686.7|11684.7|11686.7|11684.7|11686|11684|8
1655337460000|2022-06-15 23:57:40|11686.6|11684.6|11687.6|11685.6|11687.7|11685.7|11686.6|11684.6|15
1655337470000|2022-06-15 23:57:50|11688.5|11686.5|11689.4|11687.4|11689.4|11687.4|11686.5|11684.5|50
1655337480000|2022-06-15 23:58:00|11689.5|11687.5|11688.7|11686.7|11690|11688|11686.9|11684.9|22
1655337490000|2022-06-15 23:58:10|11688.9|11686.9|11689.6|11687.6|11689.6|11687.6|11688.6|11686.6|5
1655337500000|2022-06-15 23:58:20|11689.5|11687.5|11688.2|11686.2|11689.9|11687.9|11688|11686|12
1655337510000|2022-06-15 23:58:30|11688.1|11686.1|11686.6|11684.6|11688.1|11686.1|11685.9|11683.9|10
1655337520000|2022-06-15 23:58:40|11686.5|11684.5|11687.2|11685.2|11687.4|11685.4|11685.9|11683.9|8
1655337530000|2022-06-15 23:58:50|11687.1|11685.1|11685.4|11683.4|11687.1|11685.1|11684.1|11682.1|22
1655337540000|2022-06-15 23:59:00|11685.2|11683.2|11686.1|11684.1|11686.7|11684.7|11684.5|11682.5|13
1655337550000|2022-06-15 23:59:10|11686.2|11684.2|11688.2|11686.2|11688.2|11686.2|11686.2|11684.2|18
1655337560000|2022-06-15 23:59:20|11688|11686|11689.1|11687.1|11689.1|11687.1|11687.9|11685.9|7
1655337570000|2022-06-15 23:59:30|11689|11687|11689.2|11687.2|11689.5|11687.5|11688|11686|11
1655337580000|2022-06-15 23:59:40|11689.4|11687.4|11689.2|11687.2|11690.1|11688.1|11689|11687|9
1655337590000|2022-06-15 23:59:50|11689.1|11687.1|11688.6|11686.6|11689.5|11687.5|11688.5|11686.5|5
1655337600000|2022-06-16 00:00:00|11688.2|11686.2|11682|11680|11689.2|11687.2|11681.5|11679.5|84
1655337610000|2022-06-16 00:00:10|11681.7|11679.7|11682.1|11680.1|11682.2|11680.2|11680.1|11678.1|35
1655337620000|2022-06-16 00:00:20|11682.2|11680.2|11682.5|11680.5|11683.5|11681.5|11681.6|11679.6|21
1655337630000|2022-06-16 00:00:30|11682.6|11680.6|11682.5|11680.5|11684.5|11682.5|11682.4|11680.4|8
1655337640000|2022-06-16 00:00:40|11682.4|11680.4|11681.4|11679.4|11683.4|11681.4|11680.6|11678.6|13
1655337650000|2022-06-16 00:00:50|11681.5|11679.5|11679.9|11677.9|11682.2|11680.2|11679.7|11677.7|28
1655337660000|2022-06-16 00:01:00|11680|11678|11676.4|11674.4|11680.1|11678.1|11675.2|11673.2|62
1655337670000|2022-06-16 00:01:10|11676.2|11674.2|11678.9|11676.9|11679|11677|11675.7|11673.7|41
1655337680000|2022-06-16 00:01:20|11678.7|11676.7|11677|11675|11678.9|11676.9|11676.4|11674.4|19
1655337690000|2022-06-16 00:01:30|11676.9|11674.9|11675.9|11673.9|11678.1|11676.1|11675.7|11673.7|16
1655337700000|2022-06-16 00:01:40|11675.6|11673.6|11676.2|11674.2|11677.5|11675.5|11674.5|11672.5|20
1655337710000|2022-06-16 00:01:50|11675|11673|11674.5|11672.5|11675.9|11673.9|11674.4|11672.4|27
1655337720000|2022-06-16 00:02:00|11675.4|11673.4|11678|11676|11678.6|11676.6|11675|11673|27
1655337730000|2022-06-16 00:02:10|11677.6|11675.6|11675.9|11673.9|11678.6|11676.6|11675.5|11673.5|3
1655337740000|2022-06-16 00:02:20|11676|11674|11682.9|11680.9|11683.9|11681.9|11676|11674|35
1655337750000|2022-06-16 00:02:30|11682.7|11680.7|11680.5|11678.5|11682.7|11680.7|11678.1|11676.1|22
1655337760000|2022-06-16 00:02:40|11680.2|11678.2|11681.6|11679.6|11683.1|11681.1|11679.9|11677.9|23
1655337770000|2022-06-16 00:02:50|11682|11680|11681.5|11679.5|11682.6|11680.6|11681.2|11679.2|4
1655337780000|2022-06-16 00:03:00|11681.6|11679.6|11682.4|11680.4|11682.6|11680.6|11680.1|11678.1|6
1655337790000|2022-06-16 00:03:10|11682.5|11680.5|11679.9|11677.9|11682.6|11680.6|11679.1|11677.1|18
1655337800000|2022-06-16 00:03:20|11679.4|11677.4|11680.7|11678.7|11681.1|11679.1|11677.7|11675.7|8
1655337810000|2022-06-16 00:03:30|11680.9|11678.9|11679|11677|11681.2|11679.2|11678.9|11676.9|5
1655337820000|2022-06-16 00:03:40|11679.1|11677.1|11682.1|11680.1|11683|11681|11678.9|11676.9|10
1655337830000|2022-06-16 00:03:50|11682.2|11680.2|11683.2|11681.2|11683.4|11681.4|11681.9|11679.9|7
1655337840000|2022-06-16 00:04:00|11683|11681|11685.9|11683.9|11685.9|11683.9|11682.5|11680.5|40
1655337850000|2022-06-16 00:04:10|11685.5|11683.5|11687.2|11685.2|11687.2|11685.2|11684.9|11682.9|9
1655337860000|2022-06-16 00:04:20|11686.5|11684.5|11686.4|11684.4|11687.4|11685.4|11685.4|11683.4|21
1655337870000|2022-06-16 00:04:30|11686.5|11684.5|11686.9|11684.9|11687.6|11685.6|11685.6|11683.6|23
1655337880000|2022-06-16 00:04:40|11686.7|11684.7|11687|11685|11689.1|11687.1|11686.5|11684.5|28
1655337890000|2022-06-16 00:04:50|11687.1|11685.1|11689.7|11687.7|11690|11688|11686.9|11684.9|20
1655337900000|2022-06-16 00:05:00|11688.7|11686.7|11689.2|11687.2|11690.1|11688.1|11687.9|11685.9|20
1655337910000|2022-06-16 00:05:10|11689.4|11687.4|11688.6|11686.6|11690.1|11688.1|11688.5|11686.5|5
1655337920000|2022-06-16 00:05:20|11688.5|11686.5|11688.1|11686.1|11689.6|11687.6|11686.5|11684.5|25
1655337930000|2022-06-16 00:05:30|11688.2|11686.2|11686.9|11684.9|11689.5|11687.5|11686.6|11684.6|9
1655337940000|2022-06-16 00:05:40|11687.6|11685.6|11686.1|11684.1|11687.6|11685.6|11685.4|11683.4|18
1655337950000|2022-06-16 00:05:50|11686.6|11684.6|11686.2|11684.2|11687.2|11685.2|11685.7|11683.7|8
1655337960000|2022-06-16 00:06:00|11686.1|11684.1|11683.7|11681.7|11686.1|11684.1|11683.2|11681.2|9
1655337970000|2022-06-16 00:06:10|11684|11682|11682.7|11680.7|11685|11683|11682.7|11680.7|12
1655337980000|2022-06-16 00:06:20|11682.6|11680.6|11686.7|11684.7|11686.7|11684.7|11682.5|11680.5|16
1655337990000|2022-06-16 00:06:30|11686.5|11684.5|11684.7|11682.7|11686.5|11684.5|11684.7|11682.7|8
1655338000000|2022-06-16 00:06:40|11684.6|11682.6|11682|11680|11685.6|11683.6|11682|11680|17
1655338010000|2022-06-16 00:06:50|11682.4|11680.4|11681.2|11679.2|11682.4|11680.4|11681.1|11679.1|9
1655338020000|2022-06-16 00:07:00|11681.1|11679.1|11678.6|11676.6|11681.4|11679.4|11678.1|11676.1|25
1655338030000|2022-06-16 00:07:10|11678.2|11676.2|11678.6|11676.6|11678.6|11676.6|11676.1|11674.1|32
1655338040000|2022-06-16 00:07:20|11678.7|11676.7|11677.5|11675.5|11680|11678|11677.5|11675.5|18
1655338050000|2022-06-16 00:07:30|11677.7|11675.7|11677.4|11675.4|11678.5|11676.5|11677.4|11675.4|18
1655338060000|2022-06-16 00:07:40|11677.5|11675.5|11675.9|11673.9|11677.7|11675.7|11675.9|11673.9|24
1655338070000|2022-06-16 00:07:50|11676|11674|11675|11673|11676|11674|11673.6|11671.6|36
1655338080000|2022-06-16 00:08:00|11675.1|11673.1|11678.1|11676.1|11678.1|11676.1|11674.4|11672.4|14
1655338090000|2022-06-16 00:08:10|11677.6|11675.6|11681.1|11679.1|11682|11680|11677.6|11675.6|13
1655338100000|2022-06-16 00:08:20|11681|11679|11678.6|11676.6|11682|11680|11678.2|11676.2|10
1655338110000|2022-06-16 00:08:30|11678.7|11676.7|11679.7|11677.7|11679.7|11677.7|11677.1|11675.1|6
1655338120000|2022-06-16 00:08:40|11680.1|11678.1|11680.2|11678.2|11680.5|11678.5|11679.5|11677.5|3
1655338130000|2022-06-16 00:08:50|11680.1|11678.1|11679.2|11677.2|11680.1|11678.1|11679.1|11677.1|2
1655338140000|2022-06-16 00:09:00|11679.4|11677.4|11680.5|11678.5|11681|11679|11679.4|11677.4|31
1655338150000|2022-06-16 00:09:10|11680.2|11678.2|11680.5|11678.5|11681.7|11679.7|11680.1|11678.1|6
1655338160000|2022-06-16 00:09:20|11680.6|11678.6|11681.9|11679.9|11681.9|11679.9|11680.5|11678.5|2
1655338170000|2022-06-16 00:09:30|11681.7|11679.7|11684.2|11682.2|11684.6|11682.6|11681.1|11679.1|51
1655338180000|2022-06-16 00:09:40|11684.4|11682.4|11685|11683|11685.9|11683.9|11684.4|11682.4|38
1655338190000|2022-06-16 00:09:50|11685.1|11683.1|11684.7|11682.7|11685.7|11683.7|11684.5|11682.5|5
1655338200000|2022-06-16 00:10:00|11684.6|11682.6|11683.7|11681.7|11685|11683|11683.4|11681.4|14
1655338210000|2022-06-16 00:10:10|11683.9|11681.9|11685.5|11683.5|11686.1|11684.1|11683.9|11681.9|9
1655338220000|2022-06-16 00:10:20|11685.6|11683.6|11685.4|11683.4|11685.6|11683.6|11684.4|11682.4|0
1655338230000|2022-06-16 00:10:30|11685.2|11683.2|11683.1|11681.1|11685.4|11683.4|11682.9|11680.9|5
1655338240000|2022-06-16 00:10:40|11683.2|11681.2|11681.2|11679.2|11683.7|11681.7|11681.2|11679.2|25
1655338250000|2022-06-16 00:10:50|11681.1|11679.1|11679.2|11677.2|11681.4|11679.4|11679.2|11677.2|11
1655338260000|2022-06-16 00:11:00|11679.1|11677.1|11678.5|11676.5|11680.4|11678.4|11678.4|11676.4|25
1655338270000|2022-06-16 00:11:10|11678.9|11676.9|11678.5|11676.5|11680.2|11678.2|11678.2|11676.2|11
1655338280000|2022-06-16 00:11:20|11678.6|11676.6|11679.1|11677.1|11679.7|11677.7|11678.5|11676.5|5
1655338290000|2022-06-16 00:11:30|11679.7|11677.7|11680.6|11678.6|11681.1|11679.1|11679.5|11677.5|8
1655338300000|2022-06-16 00:11:40|11680.7|11678.7|11679.6|11677.6|11681.6|11679.6|11679.5|11677.5|12
1655338310000|2022-06-16 00:11:50|11679.5|11677.5|11680.6|11678.6|11681.4|11679.4|11678.4|11676.4|6
1655338320000|2022-06-16 00:12:00|11680.5|11678.5|11680.4|11678.4|11680.5|11678.5|11679.2|11677.2|4
1655338330000|2022-06-16 00:12:10|11680.2|11678.2|11681.4|11679.4|11681.5|11679.5|11679|11677|2
1655338340000|2022-06-16 00:12:20|11681.5|11679.5|11682.4|11680.4|11682.5|11680.5|11681.5|11679.5|3
1655338350000|2022-06-16 00:12:30|11682.2|11680.2|11684|11682|11684|11682|11681.9|11679.9|19
1655338360000|2022-06-16 00:12:40|11683.9|11681.9|11684.2|11682.2|11684.5|11682.5|11683.9|11681.9|11
1655338370000|2022-06-16 00:12:50|11684.1|11682.1|11682.9|11680.9|11684.6|11682.6|11682.7|11680.7|2
1655338380000|2022-06-16 00:13:00|11682.7|11680.7|11683.4|11681.4|11684.4|11682.4|11682.6|11680.6|8
1655338390000|2022-06-16 00:13:10|11683.5|11681.5|11686.7|11684.7|11687|11685|11683.4|11681.4|30
1655338400000|2022-06-16 00:13:20|11686.6|11684.6|11686.9|11684.9|11687.6|11685.6|11686.4|11684.4|14
1655338410000|2022-06-16 00:13:30|11686.7|11684.7|11687.5|11685.5|11687.6|11685.6|11686.6|11684.6|18
1655338420000|2022-06-16 00:13:40|11687.6|11685.6|11687.6|11685.6|11689.5|11687.5|11687.5|11685.5|30
1655338430000|2022-06-16 00:13:50|11687.7|11685.7|11688.2|11686.2|11688.7|11686.7|11687.5|11685.5|5
1655338440000|2022-06-16 00:14:00|11688.1|11686.1|11687|11685|11688.5|11686.5|11686.7|11684.7|6
1655338450000|2022-06-16 00:14:10|11686.9|11684.9|11686|11684|11686.9|11684.9|11685.4|11683.4|12
1655338460000|2022-06-16 00:14:20|11686.1|11684.1|11687.6|11685.6|11687.9|11685.9|11686|11684|25
1655338470000|2022-06-16 00:14:30|11687.5|11685.5|11687|11685|11687.6|11685.6|11687|11685|8
1655338480000|2022-06-16 00:14:40|11687.1|11685.1|11688.1|11686.1|11688.1|11686.1|11687.1|11685.1|10
1655338490000|2022-06-16 00:14:50|11688.2|11686.2|11689|11687|11689.9|11687.9|11688.1|11686.1|10
1655338500000|2022-06-16 00:15:00|11689.1|11687.1|11691.6|11689.6|11691.6|11689.6|11688.9|11686.9|64
1655338510000|2022-06-16 00:15:10|11691.5|11689.5|11687.4|11685.4|11691.5|11689.5|11685.6|11683.6|39
1655338520000|2022-06-16 00:15:20|11687.5|11685.5|11685.6|11683.6|11688.7|11686.7|11685.5|11683.5|17
1655338530000|2022-06-16 00:15:30|11685.5|11683.5|11688.4|11686.4|11688.7|11686.7|11685.5|11683.5|16
1655338540000|2022-06-16 00:15:40|11688.5|11686.5|11687.6|11685.6|11688.7|11686.7|11687.6|11685.6|17
1655338550000|2022-06-16 00:15:50|11688.2|11686.2|11688.9|11686.9|11690.1|11688.1|11688.2|11686.2|12
1655338560000|2022-06-16 00:16:00|11689|11687|11687.6|11685.6|11689|11687|11686.6|11684.6|11
1655338570000|2022-06-16 00:16:10|11686.7|11684.7|11686|11684|11687.7|11685.7|11685.5|11683.5|5
1655338580000|2022-06-16 00:16:20|11685.9|11683.9|11686.6|11684.6|11688.4|11686.4|11685.9|11683.9|12
1655338590000|2022-06-16 00:16:30|11686.1|11684.1|11683.9|11681.9|11686.2|11684.2|11683|11681|46
1655338600000|2022-06-16 00:16:40|11683.7|11681.7|11683.7|11681.7|11685.2|11683.2|11683.5|11681.5|23
1655338610000|2022-06-16 00:16:50|11683.6|11681.6|11682.2|11680.2|11683.6|11681.6|11681.6|11679.6|19
1655338620000|2022-06-16 00:17:00|11682.1|11680.1|11680.7|11678.7|11682.1|11680.1|11680.5|11678.5|12
1655338630000|2022-06-16 00:17:10|11680.2|11678.2|11680.5|11678.5|11681.1|11679.1|11679.5|11677.5|31
1655338640000|2022-06-16 00:17:20|11680.6|11678.6|11683.9|11681.9|11684|11682|11680.6|11678.6|40
1655338650000|2022-06-16 00:17:30|11683.7|11681.7|11681.5|11679.5|11683.9|11681.9|11681.2|11679.2|14
1655338660000|2022-06-16 00:17:40|11681.6|11679.6|11680.6|11678.6|11681.6|11679.6|11680.4|11678.4|12
1655338670000|2022-06-16 00:17:50|11681|11679|11683.9|11681.9|11684|11682|11681|11679|34
1655338680000|2022-06-16 00:18:00|11683.7|11681.7|11685.6|11683.6|11685.6|11683.6|11683.4|11681.4|32
1655338690000|2022-06-16 00:18:10|11685.7|11683.7|11684.7|11682.7|11685.9|11683.9|11684.7|11682.7|6
1655338700000|2022-06-16 00:18:20|11684.6|11682.6|11684.7|11682.7|11686|11684|11684.6|11682.6|39
1655338710000|2022-06-16 00:18:30|11684.6|11682.6|11685.1|11683.1|11685.1|11683.1|11684.4|11682.4|9
1655338720000|2022-06-16 00:18:40|11684.9|11682.9|11688|11686|11690.4|11688.4|11684|11682|36
1655338730000|2022-06-16 00:18:50|11687.7|11685.7|11689.7|11687.7|11689.7|11687.7|11687.7|11685.7|23
1655338740000|2022-06-16 00:19:00|11689.6|11687.6|11690.6|11688.6|11691.4|11689.4|11689.2|11687.2|32
1655338750000|2022-06-16 00:19:10|11690.5|11688.5|11691.2|11689.2|11692.1|11690.1|11690.5|11688.5|31
1655338760000|2022-06-16 00:19:20|11691.4|11689.4|11691.7|11689.7|11692.1|11690.1|11691.1|11689.1|35
1655338770000|2022-06-16 00:19:30|11691.9|11689.9|11690.5|11688.5|11692|11690|11690.5|11688.5|9
1655338780000|2022-06-16 00:19:40|11689.7|11687.7|11691.2|11689.2|11691.4|11689.4|11689.6|11687.6|12
1655338790000|2022-06-16 00:19:50|11691.1|11689.1|11691.4|11689.4|11691.6|11689.6|11690.7|11688.7|19
1655338800000|2022-06-16 00:20:00|11691.1|11689.1|11689.4|11687.4|11691.7|11689.7|11688.5|11686.5|18
1655338810000|2022-06-16 00:20:10|11689.5|11687.5|11688.6|11686.6|11689.9|11687.9|11688.6|11686.6|3
1655338820000|2022-06-16 00:20:20|11688.7|11686.7|11688|11686|11688.7|11686.7|11686.4|11684.4|20
1655338830000|2022-06-16 00:20:30|11687.9|11685.9|11688.1|11686.1|11688.4|11686.4|11687.7|11685.7|3
1655338840000|2022-06-16 00:20:40|11688|11686|11686.4|11684.4|11688.6|11686.6|11686.4|11684.4|9
1655338850000|2022-06-16 00:20:50|11686.2|11684.2|11686.7|11684.7|11688.4|11686.4|11686.2|11684.2|7
1655338860000|2022-06-16 00:21:00|11686.6|11684.6|11684.9|11682.9|11687.1|11685.1|11684.7|11682.7|23
1655338870000|2022-06-16 00:21:10|11684.7|11682.7|11688.4|11686.4|11688.4|11686.4|11684.5|11682.5|9
1655338880000|2022-06-16 00:21:20|11688.5|11686.5|11687|11685|11688.6|11686.6|11686|11684|11
1655338890000|2022-06-16 00:21:30|11687.1|11685.1|11689.1|11687.1|11689.1|11687.1|11686.2|11684.2|23
1655338900000|2022-06-16 00:21:40|11688.7|11686.7|11689.1|11687.1|11689.6|11687.6|11687.5|11685.5|3
1655338910000|2022-06-16 00:21:50|11689.4|11687.4|11689.4|11687.4|11689.9|11687.9|11689.1|11687.1|5
1655338920000|2022-06-16 00:22:00|11689.2|11687.2|11687.6|11685.6|11689.6|11687.6|11687.6|11685.6|7
1655338930000|2022-06-16 00:22:10|11687|11685|11686.2|11684.2|11688.1|11686.1|11686.2|11684.2|13
1655338940000|2022-06-16 00:22:20|11686.4|11684.4|11688.2|11686.2|11688.6|11686.6|11686.2|11684.2|2
1655338950000|2022-06-16 00:22:30|11687.9|11685.9|11689.4|11687.4|11689.4|11687.4|11687.7|11685.7|9
1655338960000|2022-06-16 00:22:40|11689.2|11687.2|11689.5|11687.5|11689.5|11687.5|11688.9|11686.9|11
1655338970000|2022-06-16 00:22:50|11689.2|11687.2|11691.6|11689.6|11691.6|11689.6|11689.2|11687.2|51
1655338980000|2022-06-16 00:23:00|11691.7|11689.7|11693|11691|11693.2|11691.2|11691.2|11689.2|49
1655338990000|2022-06-16 00:23:10|11692.9|11690.9|11694.7|11692.7|11694.7|11692.7|11692.9|11690.9|22
1655339000000|2022-06-16 00:23:20|11694.9|11692.9|11695.4|11693.4|11696.2|11694.2|11694.6|11692.6|87
1655339010000|2022-06-16 00:23:30|11695.5|11693.5|11695.1|11693.1|11695.6|11693.6|11694.6|11692.6|13
1655339020000|2022-06-16 00:23:40|11694.9|11692.9|11694|11692|11695.5|11693.5|11694|11692|27
1655339030000|2022-06-16 00:23:50|11694.2|11692.2|11695|11693|11695|11693|11693.9|11691.9|23
1655339040000|2022-06-16 00:24:00|11694.9|11692.9|11695.1|11693.1|11695.2|11693.2|11694.2|11692.2|13
1655339050000|2022-06-16 00:24:10|11695|11693|11695.1|11693.1|11695.1|11693.1|11694.7|11692.7|10
1655339060000|2022-06-16 00:24:20|11695.2|11693.2|11694.7|11692.7|11695.2|11693.2|11694.7|11692.7|9
1655339070000|2022-06-16 00:24:30|11694.6|11692.6|11694.4|11692.4|11694.7|11692.7|11694.2|11692.2|1
1655339080000|2022-06-16 00:24:40|11694.5|11692.5|11692|11690|11694.6|11692.6|11692|11690|20
1655339090000|2022-06-16 00:24:50|11691.9|11689.9|11691.4|11689.4|11691.9|11689.9|11690.2|11688.2|19
1655339100000|2022-06-16 00:25:00|11691.5|11689.5|11690.6|11688.6|11691.7|11689.7|11690.5|11688.5|7
1655339110000|2022-06-16 00:25:10|11690.5|11688.5|11692.9|11690.9|11694.1|11692.1|11690.5|11688.5|16
1655339120000|2022-06-16 00:25:20|11693|11691|11690.6|11688.6|11693.7|11691.7|11690.6|11688.6|16
1655339130000|2022-06-16 00:25:30|11690.7|11688.7|11689.9|11687.9|11690.7|11688.7|11689.6|11687.6|30
1655339140000|2022-06-16 00:25:40|11689.7|11687.7|11689.7|11687.7|11691.2|11689.2|11689.7|11687.7|13
1655339150000|2022-06-16 00:25:50|11689.9|11687.9|11689.6|11687.6|11690|11688|11689.4|11687.4|14
1655339160000|2022-06-16 00:26:00|11691.1|11689.1|11690|11688|11691.6|11689.6|11690|11688|29
1655339170000|2022-06-16 00:26:10|11689.9|11687.9|11690.7|11688.7|11691.5|11689.5|11689.9|11687.9|7
1655339180000|2022-06-16 00:26:20|11690.6|11688.6|11690.2|11688.2|11690.7|11688.7|11690.1|11688.1|3
1655339190000|2022-06-16 00:26:30|11690.4|11688.4|11689.6|11687.6|11690.4|11688.4|11689.6|11687.6|26
1655339200000|2022-06-16 00:26:40|11689.7|11687.7|11690.2|11688.2|11690.2|11688.2|11689.7|11687.7|7
1655339210000|2022-06-16 00:26:50|11690.1|11688.1|11690.1|11688.1|11690.4|11688.4|11690.1|11688.1|2
1655339220000|2022-06-16 00:27:00|11689.6|11687.6|11690.2|11688.2|11690.2|11688.2|11688.6|11686.6|35
1655339230000|2022-06-16 00:27:10|11690|11688|11691.2|11689.2|11691.6|11689.6|11689.9|11687.9|7
1655339240000|2022-06-16 00:27:20|11691.4|11689.4|11693.1|11691.1|11693.1|11691.1|11691.2|11689.2|5
1655339250000|2022-06-16 00:27:30|11693.2|11691.2|11693|11691|11693.2|11691.2|11692.2|11690.2|10
1655339260000|2022-06-16 00:27:40|11692.7|11690.7|11693.2|11691.2|11693.5|11691.5|11692.7|11690.7|9
1655339270000|2022-06-16 00:27:50|11693.1|11691.1|11694.2|11692.2|11694.7|11692.7|11693|11691|14
1655339280000|2022-06-16 00:28:00|11696.2|11694.2|11696.4|11694.4|11698.6|11696.6|11696|11694|111
1655339290000|2022-06-16 00:28:10|11696.2|11694.2|11695.2|11693.2|11696.5|11694.5|11695|11693|7
1655339300000|2022-06-16 00:28:20|11695.4|11693.4|11696.7|11694.7|11697.5|11695.5|11695.4|11693.4|17
1655339310000|2022-06-16 00:28:30|11696.9|11694.9|11696.6|11694.6|11697.1|11695.1|11696.4|11694.4|3
1655339320000|2022-06-16 00:28:40|11697|11695|11696.7|11694.7|11697|11695|11696.6|11694.6|6
1655339330000|2022-06-16 00:28:50|11697|11695|11696.9|11694.9|11697.6|11695.6|11696.5|11694.5|12
1655339340000|2022-06-16 00:29:00|11697|11695|11696.1|11694.1|11697.5|11695.5|11696|11694|7
1655339350000|2022-06-16 00:29:10|11696|11694|11696|11694|11697.5|11695.5|11695.7|11693.7|7
1655339360000|2022-06-16 00:29:20|11695.9|11693.9|11695.5|11693.5|11696|11694|11695.4|11693.4|5
1655339370000|2022-06-16 00:29:30|11695.4|11693.4|11694.4|11692.4|11695.4|11693.4|11694.2|11692.2|8
1655339380000|2022-06-16 00:29:40|11694.2|11692.2|11694.4|11692.4|11694.7|11692.7|11693.9|11691.9|4
1655339390000|2022-06-16 00:29:50|11694.5|11692.5|11693.7|11691.7|11694.5|11692.5|11693.5|11691.5|7
1655339400000|2022-06-16 00:30:00|11693.9|11691.9|11693|11691|11693.9|11691.9|11692.7|11690.7|6
1655339410000|2022-06-16 00:30:10|11693.5|11691.5|11696.1|11694.1|11696.1|11694.1|11693.1|11691.1|7
1655339420000|2022-06-16 00:30:20|11696.2|11694.2|11694.1|11692.1|11696.2|11694.2|11694|11692|7
1655339430000|2022-06-16 00:30:30|11694|11692|11697.2|11695.2|11697.7|11695.7|11694|11692|27
1655339440000|2022-06-16 00:30:40|11697.4|11695.4|11698.2|11696.2|11698.5|11696.5|11696.7|11694.7|8
1655339450000|2022-06-16 00:30:50|11697.9|11695.9|11697.7|11695.7|11698.9|11696.9|11697.6|11695.6|6
1655339460000|2022-06-16 00:31:00|11698|11696|11698.7|11696.7|11698.7|11696.7|11697.4|11695.4|30
1655339470000|2022-06-16 00:31:10|11698.6|11696.6|11699.1|11697.1|11699.2|11697.2|11698.5|11696.5|1
1655339480000|2022-06-16 00:31:20|11699.2|11697.2|11699|11697|11699.4|11697.4|11698.7|11696.7|8
1655339490000|2022-06-16 00:31:30|11699.1|11697.1|11700.2|11698.2|11701.4|11699.4|11699.1|11697.1|68
1655339500000|2022-06-16 00:31:40|11700.4|11698.4|11698.9|11696.9|11700.9|11698.9|11698.9|11696.9|29
1655339510000|2022-06-16 00:31:50|11699|11697|11697.5|11695.5|11699.1|11697.1|11697.1|11695.1|37
1655339520000|2022-06-16 00:32:00|11697.6|11695.6|11695.7|11693.7|11698.7|11696.7|11695.6|11693.6|28
1655339530000|2022-06-16 00:32:10|11695.6|11693.6|11697.2|11695.2|11697.5|11695.5|11695.4|11693.4|20
1655339540000|2022-06-16 00:32:20|11697|11695|11698.7|11696.7|11699.2|11697.2|11697|11695|12
1655339550000|2022-06-16 00:32:30|11698.9|11696.9|11697.5|11695.5|11699.4|11697.4|11697.4|11695.4|6
1655339560000|2022-06-16 00:32:40|11697.4|11695.4|11697.9|11695.9|11698.1|11696.1|11697.2|11695.2|4
1655339570000|2022-06-16 00:32:50|11698|11696|11695.7|11693.7|11698|11696|11695.6|11693.6|16
1655339580000|2022-06-16 00:33:00|11695.9|11693.9|11696.4|11694.4|11696.9|11694.9|11695.9|11693.9|1
1655339590000|2022-06-16 00:33:10|11696.5|11694.5|11697.5|11695.5|11698.1|11696.1|11696.5|11694.5|7
1655339600000|2022-06-16 00:33:20|11697.4|11695.4|11698.1|11696.1|11698.1|11696.1|11697.4|11695.4|4
1655339610000|2022-06-16 00:33:30|11698|11696|11697.7|11695.7|11698.6|11696.6|11697.7|11695.7|6
1655339620000|2022-06-16 00:33:40|11697.2|11695.2|11696.9|11694.9|11698|11696|11696.9|11694.9|7
1655339630000|2022-06-16 00:33:50|11697|11695|11699.4|11697.4|11699.7|11697.7|11696.9|11694.9|33
1655339640000|2022-06-16 00:34:00|11698.7|11696.7|11698.2|11696.2|11699|11697|11698.1|11696.1|4
1655339650000|2022-06-16 00:34:10|11697.7|11695.7|11696.6|11694.6|11697.7|11695.7|11696.5|11694.5|3
1655339660000|2022-06-16 00:34:20|11696.4|11694.4|11696.2|11694.2|11696.5|11694.5|11696|11694|33
1655339670000|2022-06-16 00:34:30|11696.4|11694.4|11695.9|11693.9|11696.4|11694.4|11695.9|11693.9|5
1655339680000|2022-06-16 00:34:40|11696|11694|11694.9|11692.9|11696.1|11694.1|11694.6|11692.6|11
1655339690000|2022-06-16 00:34:50|11694.7|11692.7|11693.9|11691.9|11694.7|11692.7|11693.9|11691.9|12
1655339700000|2022-06-16 00:35:00|11693.7|11691.7|11694.2|11692.2|11694.4|11692.4|11692.7|11690.7|28
1655339710000|2022-06-16 00:35:10|11694.4|11692.4|11694.2|11692.2|11694.4|11692.4|11694|11692|4
1655339720000|2022-06-16 00:35:20|11694|11692|11693.5|11691.5|11694.4|11692.4|11693|11691|23
1655339730000|2022-06-16 00:35:30|11693.6|11691.6|11693|11691|11693.7|11691.7|11692.7|11690.7|7
1655339740000|2022-06-16 00:35:40|11693.4|11691.4|11693.2|11691.2|11693.6|11691.6|11693|11691|14
1655339750000|2022-06-16 00:35:50|11693.1|11691.1|11693.6|11691.6|11693.7|11691.7|11693.1|11691.1|14
1655339760000|2022-06-16 00:36:00|11693.4|11691.4|11694.5|11692.5|11694.5|11692.5|11693.4|11691.4|18
1655339770000|2022-06-16 00:36:10|11694.2|11692.2|11694.5|11692.5|11694.5|11692.5|11694|11692|1
1655339780000|2022-06-16 00:36:20|11694.4|11692.4|11696.5|11694.5|11697.5|11695.5|11694.4|11692.4|42
1655339790000|2022-06-16 00:36:30|11696.6|11694.6|11697.7|11695.7|11698|11696|11696.5|11694.5|10
1655339800000|2022-06-16 00:36:40|11697.4|11695.4|11697.7|11695.7|11697.7|11695.7|11697|11695|3
1655339810000|2022-06-16 00:36:50|11697.5|11695.5|11697.1|11695.1|11697.7|11695.7|11697|11695|11
1655339820000|2022-06-16 00:37:00|11696.7|11694.7|11698.6|11696.6|11698.6|11696.6|11696.5|11694.5|47
1655339830000|2022-06-16 00:37:10|11698.7|11696.7|11698.9|11696.9|11699.1|11697.1|11698|11696|28
1655339840000|2022-06-16 00:37:20|11698.7|11696.7|11699.5|11697.5|11699.5|11697.5|11698.2|11696.2|16
1655339850000|2022-06-16 00:37:30|11699.2|11697.2|11700.9|11698.9|11701|11699|11699|11697|25
1655339860000|2022-06-16 00:37:40|11700.6|11698.6|11700.5|11698.5|11700.6|11698.6|11700|11698|10
1655339870000|2022-06-16 00:37:50|11700.2|11698.2|11701.4|11699.4|11701.4|11699.4|11700.2|11698.2|21
1655339880000|2022-06-16 00:38:00|11701.1|11699.1|11701.5|11699.5|11701.6|11699.6|11701.1|11699.1|16
1655339890000|2022-06-16 00:38:10|11701.2|11699.2|11697.2|11695.2|11701.6|11699.6|11696.6|11694.6|48
1655339900000|2022-06-16 00:38:20|11697|11695|11697.5|11695.5|11697.5|11695.5|11696.7|11694.7|12
1655339910000|2022-06-16 00:38:30|11697.4|11695.4|11697|11695|11697.4|11695.4|11696.4|11694.4|6
1655339920000|2022-06-16 00:38:40|11696.9|11694.9|11695.1|11693.1|11696.9|11694.9|11694.5|11692.5|25
1655339930000|2022-06-16 00:38:50|11695.2|11693.2|11697|11695|11697.2|11695.2|11695.2|11693.2|5
1655339940000|2022-06-16 00:39:00|11697.1|11695.1|11700|11698|11700|11698|11697.1|11695.1|18
1655339950000|2022-06-16 00:39:10|11699.9|11697.9|11697.4|11695.4|11700.2|11698.2|11696.4|11694.4|20
1655339960000|2022-06-16 00:39:20|11697.5|11695.5|11698|11696|11698|11696|11696.7|11694.7|7
1655339970000|2022-06-16 00:39:30|11697.9|11695.9|11697.1|11695.1|11697.9|11695.9|11697.1|11695.1|1
1655339980000|2022-06-16 00:39:40|11697.2|11695.2|11697.2|11695.2|11697.2|11695.2|11696.9|11694.9|3
1655339990000|2022-06-16 00:39:50|11697|11695|11696.7|11694.7|11697|11695|11695.9|11693.9|6
1655340000000|2022-06-16 00:40:00|11696.6|11694.6|11696.9|11694.9|11697|11695|11696.5|11694.5|7
1655340010000|2022-06-16 00:40:10|11697|11695|11695.2|11693.2|11697|11695|11694.7|11692.7|20
1655340020000|2022-06-16 00:40:20|11695|11693|11695.5|11693.5|11695.6|11693.6|11694.6|11692.6|14
1655340030000|2022-06-16 00:40:30|11695.6|11693.6|11695.7|11693.7|11696.2|11694.2|11694.7|11692.7|15
1655340040000|2022-06-16 00:40:40|11695.6|11693.6|11698.1|11696.1|11698.4|11696.4|11695.2|11693.2|12
1655340050000|2022-06-16 00:40:50|11698|11696|11696.9|11694.9|11698|11696|11696.1|11694.1|4
1655340060000|2022-06-16 00:41:00|11696.7|11694.7|11696.9|11694.9|11698.1|11696.1|11696.5|11694.5|19
1655340070000|2022-06-16 00:41:10|11697|11695|11696.6|11694.6|11697.1|11695.1|11696.4|11694.4|10
1655340080000|2022-06-16 00:41:20|11696.5|11694.5|11697.9|11695.9|11698|11696|11696.5|11694.5|16
1655340090000|2022-06-16 00:41:30|11698|11696|11697.6|11695.6|11698.2|11696.2|11697|11695|5
1655340100000|2022-06-16 00:41:40|11697.7|11695.7|11695.1|11693.1|11697.7|11695.7|11695|11693|4
1655340110000|2022-06-16 00:41:50|11695|11693|11696.9|11694.9|11697.2|11695.2|11694.4|11692.4|24
1655340120000|2022-06-16 00:42:00|11697|11695|11697|11695|11698|11696|11696.2|11694.2|10
1655340130000|2022-06-16 00:42:10|11697.5|11695.5|11694.9|11692.9|11697.5|11695.5|11694.5|11692.5|16
1655340140000|2022-06-16 00:42:20|11694.6|11692.6|11694.9|11692.9|11695.7|11693.7|11694.5|11692.5|12
1655340150000|2022-06-16 00:42:30|11695|11693|11695|11693|11695.2|11693.2|11694.6|11692.6|2
1655340160000|2022-06-16 00:42:40|11695.1|11693.1|11695.2|11693.2|11695.5|11693.5|11694.4|11692.4|9
1655340170000|2022-06-16 00:42:50|11695.1|11693.1|11696.2|11694.2|11696.2|11694.2|11695|11693|1
1655340180000|2022-06-16 00:43:00|11696.1|11694.1|11695.7|11693.7|11696.1|11694.1|11694.9|11692.9|25
1655340190000|2022-06-16 00:43:10|11696.5|11694.5|11695.5|11693.5|11696.7|11694.7|11694.9|11692.9|15
1655340200000|2022-06-16 00:43:20|11695.6|11693.6|11695.2|11693.2|11696.6|11694.6|11695.2|11693.2|7
1655340210000|2022-06-16 00:43:30|11695.4|11693.4|11694.2|11692.2|11695.7|11693.7|11694|11692|9
1655340220000|2022-06-16 00:43:40|11694.1|11692.1|11694.5|11692.5|11694.7|11692.7|11693.5|11691.5|18
1655340230000|2022-06-16 00:43:50|11694.2|11692.2|11694.7|11692.7|11694.9|11692.9|11693.4|11691.4|5
1655340240000|2022-06-16 00:44:00|11694.9|11692.9|11693.9|11691.9|11695.1|11693.1|11693.6|11691.6|12
1655340250000|2022-06-16 00:44:10|11693.6|11691.6|11693.5|11691.5|11693.6|11691.6|11693.4|11691.4|1
1655340260000|2022-06-16 00:44:20|11693.4|11691.4|11694.2|11692.2|11694.4|11692.4|11693|11691|8
1655340270000|2022-06-16 00:44:30|11694.1|11692.1|11693.7|11691.7|11694.2|11692.2|11693.4|11691.4|11
1655340280000|2022-06-16 00:44:40|11694.2|11692.2|11693.7|11691.7|11694.5|11692.5|11693.7|11691.7|10
1655340290000|2022-06-16 00:44:50|11693.9|11691.9|11694.5|11692.5|11694.5|11692.5|11693.7|11691.7|2
1655340300000|2022-06-16 00:45:00|11694.4|11692.4|11694.6|11692.6|11695.2|11693.2|11694.4|11692.4|6
1655340310000|2022-06-16 00:45:10|11694.7|11692.7|11694.1|11692.1|11695.2|11693.2|11693.9|11691.9|11
1655340320000|2022-06-16 00:45:20|11694.5|11692.5|11693.7|11691.7|11694.5|11692.5|11693.7|11691.7|2
1655340330000|2022-06-16 00:45:30|11693.9|11691.9|11694.2|11692.2|11695.1|11693.1|11693.9|11691.9|3
1655340340000|2022-06-16 00:45:40|11694.7|11692.7|11693.4|11691.4|11694.7|11692.7|11693.4|11691.4|5
1655340350000|2022-06-16 00:45:50|11693.5|11691.5|11693.2|11691.2|11693.5|11691.5|11693.1|11691.1|6
1655340360000|2022-06-16 00:46:00|11692.9|11690.9|11694|11692|11694|11692|11692.7|11690.7|10
1655340370000|2022-06-16 00:46:10|11694.1|11692.1|11694.7|11692.7|11695.1|11693.1|11694.1|11692.1|8
1655340380000|2022-06-16 00:46:20|11694.9|11692.9|11694.1|11692.1|11695|11693|11693.5|11691.5|3
1655340390000|2022-06-16 00:46:30|11694.2|11692.2|11694.2|11692.2|11694.7|11692.7|11694|11692|10
1655340400000|2022-06-16 00:46:40|11694.4|11692.4|11695.7|11693.7|11695.7|11693.7|11694.2|11692.2|2
1655340410000|2022-06-16 00:46:50|11695.6|11693.6|11695|11693|11695.6|11693.6|11695|11693|12
1655340420000|2022-06-16 00:47:00|11694.9|11692.9|11693.9|11691.9|11695|11693|11693.9|11691.9|0
1655340430000|2022-06-16 00:47:10|11693.5|11691.5|11694.2|11692.2|11694.5|11692.5|11693.5|11691.5|5
1655340440000|2022-06-16 00:47:20|11694.4|11692.4|11695.2|11693.2|11695.4|11693.4|11694|11692|8
1655340450000|2022-06-16 00:47:30|11695.1|11693.1|11694.9|11692.9|11695.4|11693.4|11694.7|11692.7|14
1655340460000|2022-06-16 00:47:40|11694.7|11692.7|11694.6|11692.6|11695.5|11693.5|11694.1|11692.1|11
1655340470000|2022-06-16 00:47:50|11694.5|11692.5|11694.2|11692.2|11694.5|11692.5|11694|11692|3
1655340480000|2022-06-16 00:48:00|11694.4|11692.4|11693.9|11691.9|11694.5|11692.5|11693.9|11691.9|0
1655340490000|2022-06-16 00:48:10|11694.1|11692.1|11694.1|11692.1|11694.2|11692.2|11694|11692|5
1655340500000|2022-06-16 00:48:20|11694|11692|11693.7|11691.7|11694.1|11692.1|11693.6|11691.6|4
1655340510000|2022-06-16 00:48:30|11693.9|11691.9|11692.1|11690.1|11694|11692|11692|11690|21
1655340520000|2022-06-16 00:48:40|11692.5|11690.5|11692.7|11690.7|11693|11691|11692.1|11690.1|6
1655340530000|2022-06-16 00:48:50|11692.6|11690.6|11692.7|11690.7|11693.1|11691.1|11692.6|11690.6|2
1655340540000|2022-06-16 00:49:00|11692.6|11690.6|11692.4|11690.4|11692.9|11690.9|11692.4|11690.4|9
1655340550000|2022-06-16 00:49:10|11692.5|11690.5|11693.1|11691.1|11693.1|11691.1|11692.4|11690.4|5
1655340560000|2022-06-16 00:49:20|11692.9|11690.9|11692.6|11690.6|11692.9|11690.9|11692.5|11690.5|31
1655340570000|2022-06-16 00:49:30|11693|11691|11693.1|11691.1|11693.6|11691.6|11693|11691|12
1655340580000|2022-06-16 00:49:40|11693|11691|11694|11692|11694.4|11692.4|11693|11691|5
1655340590000|2022-06-16 00:49:50|11694.5|11692.5|11692.9|11690.9|11694.5|11692.5|11692.6|11690.6|14
1655340600000|2022-06-16 00:50:00|11693|11691|11693.6|11691.6|11693.9|11691.9|11692.9|11690.9|14
1655340610000|2022-06-16 00:50:10|11693.5|11691.5|11692.2|11690.2|11693.6|11691.6|11692.2|11690.2|23
1655340620000|2022-06-16 00:50:20|11692.4|11690.4|11692|11690|11692.4|11690.4|11692|11690|10
1655340630000|2022-06-16 00:50:30|11691.9|11689.9|11692|11690|11692.2|11690.2|11691.9|11689.9|8
1655340640000|2022-06-16 00:50:40|11692.1|11690.1|11692.5|11690.5|11692.9|11690.9|11692.1|11690.1|7
1655340650000|2022-06-16 00:50:50|11692.4|11690.4|11692.1|11690.1|11692.7|11690.7|11691.6|11689.6|6
1655340660000|2022-06-16 00:51:00|11692.2|11690.2|11692.4|11690.4|11692.9|11690.9|11692.1|11690.1|12
1655340670000|2022-06-16 00:51:10|11692.2|11690.2|11692.7|11690.7|11692.7|11690.7|11692|11690|3
1655340680000|2022-06-16 00:51:20|11692.9|11690.9|11693.2|11691.2|11693.2|11691.2|11692.5|11690.5|4
1655340690000|2022-06-16 00:51:30|11693|11691|11692.5|11690.5|11693.2|11691.2|11692.4|11690.4|0
1655340700000|2022-06-16 00:51:40|11692.4|11690.4|11696.2|11694.2|11696.2|11694.2|11692.4|11690.4|44
1655340710000|2022-06-16 00:51:50|11696.1|11694.1|11696|11694|11696.6|11694.6|11696|11694|8
1655340720000|2022-06-16 00:52:00|11696.1|11694.1|11695.9|11693.9|11696.1|11694.1|11695.9|11693.9|4
1655340730000|2022-06-16 00:52:10|11696|11694|11697.5|11695.5|11697.6|11695.6|11696|11694|10
1655340740000|2022-06-16 00:52:20|11697.2|11695.2|11697.1|11695.1|11698.7|11696.7|11697.1|11695.1|20
1655340750000|2022-06-16 00:52:30|11697.2|11695.2|11696.5|11694.5|11697.4|11695.4|11696.5|11694.5|7
1655340760000|2022-06-16 00:52:40|11696.6|11694.6|11696.5|11694.5|11697.4|11695.4|11696.5|11694.5|2
1655340770000|2022-06-16 00:52:50|11696.7|11694.7|11698|11696|11698.2|11696.2|11696.5|11694.5|6
1655340780000|2022-06-16 00:53:00|11697.9|11695.9|11698.5|11696.5|11698.9|11696.9|11697.7|11695.7|13
1655340790000|2022-06-16 00:53:10|11698.6|11696.6|11698.2|11696.2|11699.1|11697.1|11698.2|11696.2|6
1655340800000|2022-06-16 00:53:20|11698.5|11696.5|11698.7|11696.7|11698.7|11696.7|11698.2|11696.2|5
1655340810000|2022-06-16 00:53:30|11698.4|11696.4|11698.2|11696.2|11698.7|11696.7|11698|11696|3
1655340820000|2022-06-16 00:53:40|11698.1|11696.1|11698.4|11696.4|11698.4|11696.4|11697.2|11695.2|6
1655340830000|2022-06-16 00:53:50|11698.2|11696.2|11698.4|11696.4|11698.6|11696.6|11697.7|11695.7|1
1655340840000|2022-06-16 00:54:00|11698.2|11696.2|11697.5|11695.5|11698.4|11696.4|11697.5|11695.5|3
1655340850000|2022-06-16 00:54:10|11697.6|11695.6|11698.5|11696.5|11698.7|11696.7|11697.5|11695.5|5
1655340860000|2022-06-16 00:54:20|11698.7|11696.7|11699.1|11697.1|11699.2|11697.2|11698.5|11696.5|5
1655340870000|2022-06-16 00:54:30|11699|11697|11698.2|11696.2|11699|11697|11698|11696|13
1655340880000|2022-06-16 00:54:40|11698.1|11696.1|11699.5|11697.5|11699.5|11697.5|11698.1|11696.1|3
1655340890000|2022-06-16 00:54:50|11699.6|11697.6|11699.6|11697.6|11699.6|11697.6|11699.6|11697.6|0
1655340900000|2022-06-16 00:55:00|11699.5|11697.5|11699.7|11697.7|11699.7|11697.7|11699|11697|1
1655340910000|2022-06-16 00:55:10|11699.5|11697.5|11698.9|11696.9|11699.5|11697.5|11698.9|11696.9|5
1655340920000|2022-06-16 00:55:20|11698.6|11696.6|11698.2|11696.2|11699.1|11697.1|11698.2|11696.2|9
1655340930000|2022-06-16 00:55:30|11698.4|11696.4|11698.6|11696.6|11698.9|11696.9|11698.2|11696.2|3
1655340940000|2022-06-16 00:55:40|11698.7|11696.7|11698.4|11696.4|11698.7|11696.7|11697.5|11695.5|14
1655340950000|2022-06-16 00:55:50|11698.2|11696.2|11698.9|11696.9|11699|11697|11698.1|11696.1|6
1655340960000|2022-06-16 00:56:00|11699|11697|11698.6|11696.6|11699|11697|11698.2|11696.2|6
1655340970000|2022-06-16 00:56:10|11698.5|11696.5|11697.2|11695.2|11698.6|11696.6|11697|11695|12
1655340980000|2022-06-16 00:56:20|11697.4|11695.4|11697.5|11695.5|11697.6|11695.6|11697.2|11695.2|0
1655340990000|2022-06-16 00:56:30|11697.4|11695.4|11696.1|11694.1|11697.4|11695.4|11695.9|11693.9|7
1655341000000|2022-06-16 00:56:40|11696.7|11694.7|11696.6|11694.6|11697|11695|11696.6|11694.6|4
1655341010000|2022-06-16 00:56:50|11697|11695|11696.5|11694.5|11697|11695|11696.5|11694.5|5
1655341020000|2022-06-16 00:57:00|11696.4|11694.4|11696.7|11694.7|11697.1|11695.1|11696|11694|2
1655341030000|2022-06-16 00:57:10|11696.6|11694.6|11697.6|11695.6|11697.6|11695.6|11696.6|11694.6|4
1655341040000|2022-06-16 00:57:20|11697.5|11695.5|11698.7|11696.7|11699.1|11697.1|11697.5|11695.5|19
1655341050000|2022-06-16 00:57:30|11698.6|11696.6|11698|11696|11698.6|11696.6|11698|11696|1
1655341060000|2022-06-16 00:57:40|11698.1|11696.1|11697.6|11695.6|11698.1|11696.1|11697.6|11695.6|0
1655341070000|2022-06-16 00:57:50|11697.7|11695.7|11696.9|11694.9|11698|11696|11696.9|11694.9|1
1655341080000|2022-06-16 00:58:00|11697|11695|11696.7|11694.7|11698.2|11696.2|11696.7|11694.7|21
1655341090000|2022-06-16 00:58:10|11696.6|11694.6|11696.7|11694.7|11697.4|11695.4|11696.6|11694.6|3
1655341100000|2022-06-16 00:58:20|11696.9|11694.9|11697.1|11695.1|11697.2|11695.2|11696.5|11694.5|0
1655341110000|2022-06-16 00:58:30|11697.5|11695.5|11695.5|11693.5|11697.5|11695.5|11695.1|11693.1|14
1655341120000|2022-06-16 00:58:40|11695.2|11693.2|11695.2|11693.2|11695.6|11693.6|11694.9|11692.9|12
1655341130000|2022-06-16 00:58:50|11695|11693|11692.7|11690.7|11695.4|11693.4|11692.5|11690.5|31
1655341140000|2022-06-16 00:59:00|11692.6|11690.6|11692.7|11690.7|11693|11691|11692.2|11690.2|31
1655341150000|2022-06-16 00:59:10|11692.6|11690.6|11693.2|11691.2|11694.6|11692.6|11692.6|11690.6|17
1655341160000|2022-06-16 00:59:20|11693.4|11691.4|11693.2|11691.2|11693.9|11691.9|11692.9|11690.9|5
1655341170000|2022-06-16 00:59:30|11692.9|11690.9|11694.1|11692.1|11694.5|11692.5|11692.9|11690.9|4
1655341180000|2022-06-16 00:59:40|11694|11692|11693.9|11691.9|11694.4|11692.4|11693.5|11691.5|11
1655341190000|2022-06-16 00:59:50|11693.7|11691.7|11694.1|11692.1|11695|11693|11693.7|11691.7|8
1655341200000|2022-06-16 01:00:00|11694|11692|11692.2|11690.2|11694.4|11692.4|11692.2|11690.2|24
1655341210000|2022-06-16 01:00:10|11692.4|11690.4|11691.1|11689.1|11692.5|11690.5|11691|11689|65
1655341220000|2022-06-16 01:00:20|11691|11689|11691.2|11689.2|11691.7|11689.7|11690.6|11688.6|26
1655341230000|2022-06-16 01:00:30|11691.5|11689.5|11691.5|11689.5|11691.6|11689.6|11691.2|11689.2|7
1655341240000|2022-06-16 01:00:40|11691.6|11689.6|11692|11690|11692|11690|11691.2|11689.2|9
1655341250000|2022-06-16 01:00:50|11692.1|11690.1|11691.2|11689.2|11692.2|11690.2|11691|11689|22
1655341260000|2022-06-16 01:01:00|11691|11689|11692.2|11690.2|11692.6|11690.6|11690.9|11688.9|20
1655341270000|2022-06-16 01:01:10|11691.9|11689.9|11692.5|11690.5|11693|11691|11691.9|11689.9|7
1655341280000|2022-06-16 01:01:20|11692.6|11690.6|11693.2|11691.2|11694.4|11692.4|11692.6|11690.6|42
1655341290000|2022-06-16 01:01:30|11693.1|11691.1|11691.7|11689.7|11693.1|11691.1|11691.7|11689.7|20
1655341300000|2022-06-16 01:01:40|11691.5|11689.5|11691.6|11689.6|11692.2|11690.2|11691.4|11689.4|6
1655341310000|2022-06-16 01:01:50|11691.5|11689.5|11691.2|11689.2|11692.2|11690.2|11691.1|11689.1|15
1655341320000|2022-06-16 01:02:00|11691.1|11689.1|11692|11690|11692.2|11690.2|11691|11689|8
1655341330000|2022-06-16 01:02:10|11692.2|11690.2|11690.4|11688.4|11692.4|11690.4|11690.1|11688.1|13
1655341340000|2022-06-16 01:02:20|11690.2|11688.2|11691.2|11689.2|11691.6|11689.6|11690.2|11688.2|18
1655341350000|2022-06-16 01:02:30|11691.1|11689.1|11692.6|11690.6|11693|11691|11691.1|11689.1|9
1655341360000|2022-06-16 01:02:40|11692.5|11690.5|11693|11691|11693.2|11691.2|11692.4|11690.4|5
1655341370000|2022-06-16 01:02:50|11692.6|11690.6|11691.6|11689.6|11693.2|11691.2|11691.5|11689.5|26
1655341380000|2022-06-16 01:03:00|11692|11690|11691.7|11689.7|11692.1|11690.1|11689.9|11687.9|38
1655341390000|2022-06-16 01:03:10|11691.9|11689.9|11692|11690|11692|11690|11691.5|11689.5|3
1655341400000|2022-06-16 01:03:20|11691.9|11689.9|11693.6|11691.6|11693.9|11691.9|11691.7|11689.7|11
1655341410000|2022-06-16 01:03:30|11693.2|11691.2|11693.2|11691.2|11693.7|11691.7|11692.9|11690.9|5
1655341420000|2022-06-16 01:03:40|11693.4|11691.4|11692.7|11690.7|11693.4|11691.4|11692.1|11690.1|12
1655341430000|2022-06-16 01:03:50|11693.5|11691.5|11694.6|11692.6|11695.4|11693.4|11693.1|11691.1|25
1655341440000|2022-06-16 01:04:00|11694.7|11692.7|11695.4|11693.4|11695.4|11693.4|11694.6|11692.6|4
1655341450000|2022-06-16 01:04:10|11695.2|11693.2|11693.6|11691.6|11695.4|11693.4|11693.2|11691.2|12
1655341460000|2022-06-16 01:04:20|11693.7|11691.7|11693|11691|11693.7|11691.7|11693|11691|8
1655341470000|2022-06-16 01:04:30|11692.9|11690.9|11693.9|11691.9|11693.9|11691.9|11692.7|11690.7|6
1655341480000|2022-06-16 01:04:40|11693.7|11691.7|11693.7|11691.7|11693.9|11691.9|11693.6|11691.6|1
1655341490000|2022-06-16 01:04:50|11693.6|11691.6|11693.6|11691.6|11694.2|11692.2|11693.5|11691.5|7
1655341500000|2022-06-16 01:05:00|11693.7|11691.7|11693.2|11691.2|11694.5|11692.5|11693.2|11691.2|2
1655341510000|2022-06-16 01:05:10|11693.4|11691.4|11693.2|11691.2|11693.7|11691.7|11692.5|11690.5|8
1655341520000|2022-06-16 01:05:20|11693.1|11691.1|11692.7|11690.7|11693.6|11691.6|11691.7|11689.7|9
1655341530000|2022-06-16 01:05:30|11692.9|11690.9|11693.7|11691.7|11694.2|11692.2|11692.9|11690.9|6
1655341540000|2022-06-16 01:05:40|11693.6|11691.6|11692.6|11690.6|11693.6|11691.6|11691.7|11689.7|10
1655341550000|2022-06-16 01:05:50|11692.7|11690.7|11694|11692|11694.6|11692.6|11692.7|11690.7|7
1655341560000|2022-06-16 01:06:00|11693.7|11691.7|11693|11691|11694|11692|11692.9|11690.9|4
1655341570000|2022-06-16 01:06:10|11693.1|11691.1|11695.7|11693.7|11696.7|11694.7|11693|11691|21
1655341580000|2022-06-16 01:06:20|11695.6|11693.6|11694.7|11692.7|11695.6|11693.6|11694.7|11692.7|4
1655341590000|2022-06-16 01:06:30|11694.9|11692.9|11695.1|11693.1|11695.2|11693.2|11694.5|11692.5|1
1655341600000|2022-06-16 01:06:40|11695|11693|11695.7|11693.7|11695.7|11693.7|11694.6|11692.6|15
1655341610000|2022-06-16 01:06:50|11695.6|11693.6|11695.5|11693.5|11696.1|11694.1|11695|11693|21
1655341620000|2022-06-16 01:07:00|11695.4|11693.4|11698|11696|11698|11696|11695.4|11693.4|18
1655341630000|2022-06-16 01:07:10|11697.1|11695.1|11697|11695|11697.2|11695.2|11696.6|11694.6|21
1655341640000|2022-06-16 01:07:20|11696.2|11694.2|11696.6|11694.6|11697.1|11695.1|11696.2|11694.2|11
1655341650000|2022-06-16 01:07:30|11696.5|11694.5|11697.6|11695.6|11697.6|11695.6|11696.5|11694.5|15
1655341660000|2022-06-16 01:07:40|11697.5|11695.5|11698.1|11696.1|11698.4|11696.4|11697.5|11695.5|21
1655341670000|2022-06-16 01:07:50|11698.2|11696.2|11701.4|11699.4|11701.5|11699.5|11698|11696|65
1655341680000|2022-06-16 01:08:00|11701.5|11699.5|11706.1|11704.1|11706.6|11704.6|11701.2|11699.2|135
1655341690000|2022-06-16 01:08:10|11706.2|11704.2|11709.6|11707.6|11709.6|11707.6|11705.9|11703.9|78
1655341700000|2022-06-16 01:08:20|11709.7|11707.7|11708|11706|11709.9|11707.9|11707.9|11705.9|55
1655341710000|2022-06-16 01:08:30|11708.1|11706.1|11707.9|11705.9|11708.4|11706.4|11707.4|11705.4|32
1655341720000|2022-06-16 01:08:40|11708|11706|11709.1|11707.1|11709.2|11707.2|11707.7|11705.7|22
1655341730000|2022-06-16 01:08:50|11709.4|11707.4|11709.7|11707.7|11710.1|11708.1|11708.9|11706.9|33
1655341740000|2022-06-16 01:09:00|11709.9|11707.9|11706.6|11704.6|11710|11708|11705.9|11703.9|153
1655341750000|2022-06-16 01:09:10|11706.9|11704.9|11707|11705|11707.6|11705.6|11706.4|11704.4|32
1655341760000|2022-06-16 01:09:20|11706.9|11704.9|11708.4|11706.4|11708.6|11706.6|11706.9|11704.9|30
1655341770000|2022-06-16 01:09:30|11708.5|11706.5|11709.4|11707.4|11709.4|11707.4|11708.4|11706.4|8
1655341780000|2022-06-16 01:09:40|11709.5|11707.5|11711.4|11709.4|11711.6|11709.6|11709.2|11707.2|62
1655341790000|2022-06-16 01:09:50|11711.5|11709.5|11709.9|11707.9|11711.5|11709.5|11709.9|11707.9|39
1655341800000|2022-06-16 01:10:00|11710|11708|11710.4|11708.4|11710.7|11708.7|11709.4|11707.4|31
1655341810000|2022-06-16 01:10:10|11710.5|11708.5|11711.1|11709.1|11712.6|11710.6|11710.2|11708.2|63
1655341820000|2022-06-16 01:10:20|11711|11709|11714|11712|11714.7|11712.7|11710.9|11708.9|206
1655341830000|2022-06-16 01:10:30|11713.6|11711.6|11713.4|11711.4|11714.1|11712.1|11713|11711|33
1655341840000|2022-06-16 01:10:40|11713.5|11711.5|11715.6|11713.6|11715.9|11713.9|11713.4|11711.4|57
1655341850000|2022-06-16 01:10:50|11715.5|11713.5|11716.6|11714.6|11716.6|11714.6|11715.2|11713.2|39
1655341860000|2022-06-16 01:11:00|11716.5|11714.5|11717.2|11715.2|11717.6|11715.6|11716.4|11714.4|27
1655341870000|2022-06-16 01:11:10|11717.5|11715.5|11715.7|11713.7|11717.6|11715.6|11715.5|11713.5|34
1655341880000|2022-06-16 01:11:20|11715.6|11713.6|11716.1|11714.1|11716.1|11714.1|11715.4|11713.4|25
1655341890000|2022-06-16 01:11:30|11716|11714|11718.9|11716.9|11718.9|11716.9|11715.9|11713.9|36
1655341900000|2022-06-16 01:11:40|11719|11717|11722.1|11720.1|11722.1|11720.1|11718.7|11716.7|81
1655341910000|2022-06-16 01:11:50|11722.2|11720.2|11723.6|11721.6|11723.6|11721.6|11721.2|11719.2|83
1655341920000|2022-06-16 01:12:00|11723.7|11721.7|11726|11724|11726.2|11724.2|11723.4|11721.4|101
1655341930000|2022-06-16 01:12:10|11726.1|11724.1|11726.7|11724.7|11727|11725|11726|11724|70
1655341940000|2022-06-16 01:12:20|11726.9|11724.9|11731|11729|11731|11729|11726.7|11724.7|96
1655341950000|2022-06-16 01:12:30|11730.9|11728.9|11731.1|11729.1|11731.5|11729.5|11730.6|11728.6|82
1655341960000|2022-06-16 01:12:40|11730.9|11728.9|11732.6|11730.6|11733.2|11731.2|11730.9|11728.9|79
1655341970000|2022-06-16 01:12:50|11732.9|11730.9|11729.5|11727.5|11733.9|11731.9|11729.4|11727.4|131
1655341980000|2022-06-16 01:13:00|11729.6|11727.6|11726.9|11724.9|11729.7|11727.7|11726.4|11724.4|76
1655341990000|2022-06-16 01:13:10|11727|11725|11730.4|11728.4|11730.4|11728.4|11726.9|11724.9|25
1655342000000|2022-06-16 01:13:20|11730.6|11728.6|11731|11729|11731.1|11729.1|11730.1|11728.1|18
1655342010000|2022-06-16 01:13:30|11731.1|11729.1|11731.1|11729.1|11731.5|11729.5|11730.5|11728.5|59
1655342020000|2022-06-16 01:13:40|11731.2|11729.2|11731|11729|11731.5|11729.5|11730.6|11728.6|40
1655342030000|2022-06-16 01:13:50|11731.1|11729.1|11730.2|11728.2|11731.1|11729.1|11729.2|11727.2|30
1655342040000|2022-06-16 01:14:00|11730.4|11728.4|11732.9|11730.9|11732.9|11730.9|11730.2|11728.2|37
1655342050000|2022-06-16 01:14:10|11732.7|11730.7|11734.5|11732.5|11735|11733|11732.7|11730.7|74
1655342060000|2022-06-16 01:14:20|11734.6|11732.6|11734.2|11732.2|11734.9|11732.9|11734.2|11732.2|5
1655342070000|2022-06-16 01:14:30|11734.1|11732.1|11733.1|11731.1|11734.1|11732.1|11732.4|11730.4|20
1655342080000|2022-06-16 01:14:40|11733.2|11731.2|11735.1|11733.1|11735.7|11733.7|11733|11731|34
1655342090000|2022-06-16 01:14:50|11735|11733|11735.4|11733.4|11735.9|11733.9|11735|11733|59
1655342100000|2022-06-16 01:15:00|11735.1|11733.1|11731.1|11729.1|11735.6|11733.6|11731.1|11729.1|38
1655342110000|2022-06-16 01:15:10|11730.6|11728.6|11727.5|11725.5|11730.6|11728.6|11726.5|11724.5|38
1655342120000|2022-06-16 01:15:20|11727.6|11725.6|11726.9|11724.9|11727.6|11725.6|11726.4|11724.4|44
1655342130000|2022-06-16 01:15:30|11727|11725|11731.7|11729.7|11731.7|11729.7|11726|11724|43
1655342140000|2022-06-16 01:15:40|11731.9|11729.9|11732.9|11730.9|11733.7|11731.7|11731.9|11729.9|22
1655342150000|2022-06-16 01:15:50|11732.7|11730.7|11732.7|11730.7|11733.4|11731.4|11729.1|11727.1|166
1655342160000|2022-06-16 01:16:00|11732.5|11730.5|11734|11732|11734.5|11732.5|11731.2|11729.2|76
1655342170000|2022-06-16 01:16:10|11733.9|11731.9|11730.6|11728.6|11734.1|11732.1|11730.6|11728.6|9
1655342180000|2022-06-16 01:16:20|11730.5|11728.5|11729.7|11727.7|11730.6|11728.6|11729.4|11727.4|10
1655342190000|2022-06-16 01:16:30|11729.6|11727.6|11726.6|11724.6|11729.7|11727.7|11726.5|11724.5|28
1655342200000|2022-06-16 01:16:40|11727|11725|11727.7|11725.7|11728.5|11726.5|11726|11724|19
1655342210000|2022-06-16 01:16:50|11727.9|11725.9|11728.2|11726.2|11728.7|11726.7|11725.1|11723.1|45
1655342220000|2022-06-16 01:17:00|11728.1|11726.1|11725.2|11723.2|11728.1|11726.1|11724.5|11722.5|29
1655342230000|2022-06-16 01:17:10|11725.5|11723.5|11724.7|11722.7|11725.9|11723.9|11724|11722|16
1655342240000|2022-06-16 01:17:20|11724.9|11722.9|11725.5|11723.5|11726|11724|11724.6|11722.6|16
1655342250000|2022-06-16 01:17:30|11725.6|11723.6|11727.2|11725.2|11728.5|11726.5|11725.6|11723.6|5
1655342260000|2022-06-16 01:17:40|11727.1|11725.1|11726.4|11724.4|11727.2|11725.2|11726|11724|12
1655342270000|2022-06-16 01:17:50|11726.2|11724.2|11726.6|11724.6|11727.9|11725.9|11726.2|11724.2|8
1655342280000|2022-06-16 01:18:00|11726.9|11724.9|11726|11724|11727.5|11725.5|11726|11724|21
1655342290000|2022-06-16 01:18:10|11725.7|11723.7|11726.4|11724.4|11727|11725|11725|11723|29
1655342300000|2022-06-16 01:18:20|11726.2|11724.2|11728|11726|11729.1|11727.1|11726.2|11724.2|25
1655342310000|2022-06-16 01:18:30|11728.1|11726.1|11728.2|11726.2|11728.5|11726.5|11727.9|11725.9|6
1655342320000|2022-06-16 01:18:40|11728.1|11726.1|11728.1|11726.1|11728.5|11726.5|11727.9|11725.9|3
1655342330000|2022-06-16 01:18:50|11728|11726|11730|11728|11730.5|11728.5|11727.9|11725.9|58
1655342340000|2022-06-16 01:19:00|11729.6|11727.6|11730.5|11728.5|11731|11729|11729.4|11727.4|68
1655342350000|2022-06-16 01:19:10|11730.2|11728.2|11732|11730|11732|11730|11730|11728|20
1655342360000|2022-06-16 01:19:20|11731.5|11729.5|11732|11730|11732|11730|11731.2|11729.2|16
1655342370000|2022-06-16 01:19:30|11732.4|11730.4|11732.4|11730.4|11732.6|11730.6|11731.5|11729.5|21
1655342380000|2022-06-16 01:19:40|11732.1|11730.1|11733|11731|11733.6|11731.6|11732|11730|40
1655342390000|2022-06-16 01:19:50|11733.2|11731.2|11734.4|11732.4|11734.4|11732.4|11733.1|11731.1|19
1655342400000|2022-06-16 01:20:00|11734.2|11732.2|11732.4|11730.4|11734.2|11732.2|11732.4|11730.4|27
1655342410000|2022-06-16 01:20:10|11732.5|11730.5|11731|11729|11733|11731|11730|11728|56
1655342420000|2022-06-16 01:20:20|11730.6|11728.6|11730.9|11728.9|11731.1|11729.1|11729.9|11727.9|153
1655342430000|2022-06-16 01:20:30|11731|11729|11732.5|11730.5|11732.5|11730.5|11731|11729|18
1655342440000|2022-06-16 01:20:40|11732.6|11730.6|11730.7|11728.7|11733.5|11731.5|11730.7|11728.7|28
1655342450000|2022-06-16 01:20:50|11730.6|11728.6|11724.6|11722.6|11730.7|11728.7|11724.4|11722.4|51
1655342460000|2022-06-16 01:21:00|11724.7|11722.7|11725.5|11723.5|11725.9|11723.9|11723.4|11721.4|34
1655342470000|2022-06-16 01:21:10|11725.6|11723.6|11725|11723|11725.6|11723.6|11724.9|11722.9|8
1655342480000|2022-06-16 01:21:20|11724.9|11722.9|11724|11722|11725.4|11723.4|11723.7|11721.7|9
1655342490000|2022-06-16 01:21:30|11723.9|11721.9|11723.7|11721.7|11724.5|11722.5|11723.4|11721.4|16
1655342500000|2022-06-16 01:21:40|11723.6|11721.6|11725.1|11723.1|11725.5|11723.5|11723.6|11721.6|8
1655342510000|2022-06-16 01:21:50|11725|11723|11724.7|11722.7|11725.1|11723.1|11723.7|11721.7|11
1655342520000|2022-06-16 01:22:00|11724.9|11722.9|11722.9|11720.9|11724.9|11722.9|11722.4|11720.4|24
1655342530000|2022-06-16 01:22:10|11722.7|11720.7|11722.2|11720.2|11722.7|11720.7|11721.5|11719.5|19
1655342540000|2022-06-16 01:22:20|11722.4|11720.4|11722.9|11720.9|11724.2|11722.2|11722.4|11720.4|9
1655342550000|2022-06-16 01:22:30|11722.7|11720.7|11721.4|11719.4|11723|11721|11721.4|11719.4|13
1655342560000|2022-06-16 01:22:40|11721.5|11719.5|11726|11724|11726.6|11724.6|11721.5|11719.5|91
1655342570000|2022-06-16 01:22:50|11725.9|11723.9|11726.7|11724.7|11727.4|11725.4|11725.6|11723.6|5
1655342580000|2022-06-16 01:23:00|11726.6|11724.6|11727.5|11725.5|11727.5|11725.5|11726.1|11724.1|10
1655342590000|2022-06-16 01:23:10|11727.4|11725.4|11726.9|11724.9|11727.4|11725.4|11726.6|11724.6|4
1655342600000|2022-06-16 01:23:20|11727|11725|11726.9|11724.9|11727.6|11725.6|11726.9|11724.9|9
1655342610000|2022-06-16 01:23:30|11727|11725|11726.5|11724.5|11727.6|11725.6|11726.5|11724.5|11
1655342620000|2022-06-16 01:23:40|11726.6|11724.6|11725.4|11723.4|11726.7|11724.7|11725.2|11723.2|5
1655342630000|2022-06-16 01:23:50|11725.2|11723.2|11723.7|11721.7|11725.2|11723.2|11723.5|11721.5|41
1655342640000|2022-06-16 01:24:00|11724|11722|11722.5|11720.5|11724.9|11722.9|11721.6|11719.6|37
1655342650000|2022-06-16 01:24:10|11722.4|11720.4|11721.5|11719.5|11722.4|11720.4|11721|11719|21
1655342660000|2022-06-16 01:24:20|11721.4|11719.4|11719.9|11717.9|11721.5|11719.5|11718.5|11716.5|35
1655342670000|2022-06-16 01:24:30|11719.7|11717.7|11718.5|11716.5|11720.2|11718.2|11718.5|11716.5|23
1655342680000|2022-06-16 01:24:40|11718.6|11716.6|11720.5|11718.5|11720.5|11718.5|11718.5|11716.5|5
1655342690000|2022-06-16 01:24:50|11720.4|11718.4|11720.4|11718.4|11721.1|11719.1|11719.9|11717.9|14
1655342700000|2022-06-16 01:25:00|11720.2|11718.2|11720.5|11718.5|11721|11719|11719.6|11717.6|19
1655342710000|2022-06-16 01:25:10|11720.6|11718.6|11719.6|11717.6|11720.6|11718.6|11719.6|11717.6|7
1655342720000|2022-06-16 01:25:20|11719|11717|11719.4|11717.4|11720|11718|11719|11717|12
1655342730000|2022-06-16 01:25:30|11719.5|11717.5|11718.6|11716.6|11719.5|11717.5|11717.6|11715.6|28
1655342740000|2022-06-16 01:25:40|11718.5|11716.5|11719.7|11717.7|11719.7|11717.7|11718.5|11716.5|5
1655342750000|2022-06-16 01:25:50|11719.6|11717.6|11719.5|11717.5|11720.4|11718.4|11719.5|11717.5|12
1655342760000|2022-06-16 01:26:00|11719.6|11717.6|11720.1|11718.1|11720.1|11718.1|11718.6|11716.6|7
1655342770000|2022-06-16 01:26:10|11720.2|11718.2|11722.4|11720.4|11723|11721|11720.1|11718.1|21
1655342780000|2022-06-16 01:26:20|11723|11721|11723.7|11721.7|11724.5|11722.5|11723|11721|10
1655342790000|2022-06-16 01:26:30|11723.6|11721.6|11723.4|11721.4|11723.9|11721.9|11723.2|11721.2|2
1655342800000|2022-06-16 01:26:40|11723.5|11721.5|11723.2|11721.2|11723.7|11721.7|11722.6|11720.6|7
1655342810000|2022-06-16 01:26:50|11723.1|11721.1|11722.7|11720.7|11723.2|11721.2|11722.5|11720.5|12
1655342820000|2022-06-16 01:27:00|11723.1|11721.1|11721.5|11719.5|11723.1|11721.1|11720.9|11718.9|4
1655342830000|2022-06-16 01:27:10|11721.6|11719.6|11722.2|11720.2|11722.7|11720.7|11721.6|11719.6|1
1655342840000|2022-06-16 01:27:20|11722.1|11720.1|11718.4|11716.4|11722.4|11720.4|11718.2|11716.2|20
1655342850000|2022-06-16 01:27:30|11718.2|11716.2|11718|11716|11718.9|11716.9|11717.2|11715.2|14
1655342860000|2022-06-16 01:27:40|11717.6|11715.6|11717.2|11715.2|11717.7|11715.7|11717|11715|19
1655342870000|2022-06-16 01:27:50|11717.4|11715.4|11717.5|11715.5|11717.7|11715.7|11716|11714|40
1655342880000|2022-06-16 01:28:00|11718.4|11716.4|11720.4|11718.4|11720.4|11718.4|11717.2|11715.2|30
1655342890000|2022-06-16 01:28:10|11720.5|11718.5|11719.2|11717.2|11720.7|11718.7|11719.1|11717.1|22
1655342900000|2022-06-16 01:28:20|11718.7|11716.7|11720.5|11718.5|11720.5|11718.5|11718.7|11716.7|6
1655342910000|2022-06-16 01:28:30|11720.4|11718.4|11720|11718|11720.5|11718.5|11720|11718|4
1655342920000|2022-06-16 01:28:40|11720.1|11718.1|11720.4|11718.4|11721|11719|11719.5|11717.5|6
1655342930000|2022-06-16 01:28:50|11720.5|11718.5|11720.4|11718.4|11720.9|11718.9|11720.1|11718.1|18
1655342940000|2022-06-16 01:29:00|11720.2|11718.2|11721.4|11719.4|11721.6|11719.6|11720.2|11718.2|12
1655342950000|2022-06-16 01:29:10|11721.2|11719.2|11720.9|11718.9|11721.6|11719.6|11720.2|11718.2|14
1655342960000|2022-06-16 01:29:20|11721|11719|11720.7|11718.7|11721|11719|11720.2|11718.2|7
1655342970000|2022-06-16 01:29:30|11720.6|11718.6|11718.5|11716.5|11720.6|11718.6|11718.2|11716.2|41
1655342980000|2022-06-16 01:29:40|11718.4|11716.4|11717.4|11715.4|11718.4|11716.4|11716.2|11714.2|29
1655342990000|2022-06-16 01:29:50|11717.5|11715.5|11717|11715|11717.6|11715.6|11717|11715|3
1655343000000|2022-06-16 01:30:00|11716.4|11714.4|11716.5|11714.5|11717.2|11715.2|11715.7|11713.7|44
1655343010000|2022-06-16 01:30:10|11716.4|11714.4|11716.7|11714.7|11717.2|11715.2|11716.4|11714.4|13
1655343020000|2022-06-16 01:30:20|11716.9|11714.9|11716.5|11714.5|11717.5|11715.5|11716.4|11714.4|5
1655343030000|2022-06-16 01:30:30|11716.6|11714.6|11715.7|11713.7|11717.2|11715.2|11715.5|11713.5|18
1655343040000|2022-06-16 01:30:40|11716|11714|11715.7|11713.7|11716.2|11714.2|11714.7|11712.7|12
1655343050000|2022-06-16 01:30:50|11715.6|11713.6|11714.9|11712.9|11716.5|11714.5|11714.9|11712.9|12
1655343060000|2022-06-16 01:31:00|11715|11713|11714.5|11712.5|11715.4|11713.4|11714|11712|24
1655343070000|2022-06-16 01:31:10|11714.4|11712.4|11713.7|11711.7|11714.6|11712.6|11713.6|11711.6|18
1655343080000|2022-06-16 01:31:20|11714.1|11712.1|11713.6|11711.6|11714.5|11712.5|11713.5|11711.5|6
1655343090000|2022-06-16 01:31:30|11713.9|11711.9|11711.1|11709.1|11714|11712|11711.1|11709.1|40
1655343100000|2022-06-16 01:31:40|11710.9|11708.9|11713.4|11711.4|11713.4|11711.4|11710.7|11708.7|36
1655343110000|2022-06-16 01:31:50|11713.9|11711.9|11713.6|11711.6|11714.9|11712.9|11712.7|11710.7|13
1655343120000|2022-06-16 01:32:00|11713.7|11711.7|11713.5|11711.5|11713.9|11711.9|11711.4|11709.4|29
1655343130000|2022-06-16 01:32:10|11713.6|11711.6|11710.4|11708.4|11713.9|11711.9|11710.4|11708.4|7
1655343140000|2022-06-16 01:32:20|11710.5|11708.5|11712.7|11710.7|11712.7|11710.7|11710.2|11708.2|21
1655343150000|2022-06-16 01:32:30|11712.9|11710.9|11711.9|11709.9|11713.5|11711.5|11711.9|11709.9|20
1655343160000|2022-06-16 01:32:40|11711.7|11709.7|11712.1|11710.1|11712.6|11710.6|11711.7|11709.7|3
1655343170000|2022-06-16 01:32:50|11711.7|11709.7|11711.4|11709.4|11713.2|11711.2|11711.2|11709.2|12
1655343180000|2022-06-16 01:33:00|11711.1|11709.1|11710.4|11708.4|11711.1|11709.1|11709.6|11707.6|25
1655343190000|2022-06-16 01:33:10|11710.2|11708.2|11705.7|11703.7|11710.4|11708.4|11704.7|11702.7|104
1655343200000|2022-06-16 01:33:20|11706.1|11704.1|11705.4|11703.4|11707|11705|11705.2|11703.2|34
1655343210000|2022-06-16 01:33:30|11705.5|11703.5|11706.2|11704.2|11707.4|11705.4|11705.5|11703.5|31
1655343220000|2022-06-16 01:33:40|11706.1|11704.1|11707.4|11705.4|11707.4|11705.4|11705.7|11703.7|17
1655343230000|2022-06-16 01:33:50|11707.2|11705.2|11706|11704|11707.5|11705.5|11705.1|11703.1|34
1655343240000|2022-06-16 01:34:00|11706.2|11704.2|11705.4|11703.4|11706.7|11704.7|11704.7|11702.7|16
1655343250000|2022-06-16 01:34:10|11705.5|11703.5|11704.9|11702.9|11706.4|11704.4|11704.9|11702.9|20
1655343260000|2022-06-16 01:34:20|11705|11703|11704.6|11702.6|11705.6|11703.6|11704.4|11702.4|11
1655343270000|2022-06-16 01:34:30|11704.1|11702.1|11705|11703|11705|11703|11704|11702|11
1655343280000|2022-06-16 01:34:40|11704.7|11702.7|11705|11703|11705.2|11703.2|11704.7|11702.7|7
1655343290000|2022-06-16 01:34:50|11704.7|11702.7|11705.9|11703.9|11706.2|11704.2|11704.5|11702.5|23
1655343300000|2022-06-16 01:35:00|11705.7|11703.7|11704.6|11702.6|11706.1|11704.1|11703.7|11701.7|28
1655343310000|2022-06-16 01:35:10|11704.5|11702.5|11704.2|11702.2|11704.6|11702.6|11699.1|11697.1|90
1655343320000|2022-06-16 01:35:20|11704.4|11702.4|11704.9|11702.9|11705.1|11703.1|11703.6|11701.6|13
1655343330000|2022-06-16 01:35:30|11705|11703|11706.6|11704.6|11706.6|11704.6|11704.6|11702.6|30
1655343340000|2022-06-16 01:35:40|11709|11707|11705.5|11703.5|11709.2|11707.2|11705.4|11703.4|47
1655343350000|2022-06-16 01:35:50|11705.7|11703.7|11705.1|11703.1|11705.9|11703.9|11705|11703|9
1655343360000|2022-06-16 01:36:00|11705|11703|11703.6|11701.6|11705|11703|11702|11700|31
1655343370000|2022-06-16 01:36:10|11703.5|11701.5|11704.5|11702.5|11705.1|11703.1|11703|11701|6
1655343380000|2022-06-16 01:36:20|11704.4|11702.4|11706.4|11704.4|11707.1|11705.1|11704.2|11702.2|15
1655343390000|2022-06-16 01:36:30|11706.2|11704.2|11705.9|11703.9|11706.6|11704.6|11705.7|11703.7|20
1655343400000|2022-06-16 01:36:40|11706.5|11704.5|11708.2|11706.2|11709.5|11707.5|11706.5|11704.5|27
1655343410000|2022-06-16 01:36:50|11708.4|11706.4|11707.7|11705.7|11708.7|11706.7|11706.5|11704.5|19
1655343420000|2022-06-16 01:37:00|11707.6|11705.6|11707.5|11705.5|11707.6|11705.6|11706.4|11704.4|14
1655343430000|2022-06-16 01:37:10|11706.9|11704.9|11708.1|11706.1|11708.1|11706.1|11706.7|11704.7|7
1655343440000|2022-06-16 01:37:20|11707.7|11705.7|11708.6|11706.6|11710|11708|11707.7|11705.7|12
1655343450000|2022-06-16 01:37:30|11708.4|11706.4|11707.9|11705.9|11709.7|11707.7|11707.5|11705.5|9
1655343460000|2022-06-16 01:37:40|11708|11706|11707.9|11705.9|11708.4|11706.4|11706.5|11704.5|11
1655343470000|2022-06-16 01:37:50|11707.6|11705.6|11704.5|11702.5|11707.7|11705.7|11704.5|11702.5|9
1655343480000|2022-06-16 01:38:00|11704.6|11702.6|11699.7|11697.7|11704.7|11702.7|11698.5|11696.5|53
1655343490000|2022-06-16 01:38:10|11699.9|11697.9|11699.5|11697.5|11700.5|11698.5|11698.6|11696.6|38
1655343500000|2022-06-16 01:38:20|11699.4|11697.4|11697.6|11695.6|11699.4|11697.4|11696.9|11694.9|32
1655343510000|2022-06-16 01:38:30|11697.7|11695.7|11699.1|11697.1|11700.1|11698.1|11697.7|11695.7|68
1655343520000|2022-06-16 01:38:40|11699.2|11697.2|11697|11695|11699.4|11697.4|11696.9|11694.9|22
1655343530000|2022-06-16 01:38:50|11697.1|11695.1|11696.4|11694.4|11697.2|11695.2|11695.7|11693.7|23
1655343540000|2022-06-16 01:39:00|11696.7|11694.7|11693.6|11691.6|11696.7|11694.7|11692.6|11690.6|97
1655343550000|2022-06-16 01:39:10|11693.5|11691.5|11696.6|11694.6|11697.6|11695.6|11692.7|11690.7|31
1655343560000|2022-06-16 01:39:20|11697.1|11695.1|11693.2|11691.2|11697.6|11695.6|11691.9|11689.9|59
1655343570000|2022-06-16 01:39:30|11693.1|11691.1|11692.9|11690.9|11693.4|11691.4|11691.6|11689.6|19
1655343580000|2022-06-16 01:39:40|11692.7|11690.7|11691.9|11689.9|11693.5|11691.5|11691.4|11689.4|22
1655343590000|2022-06-16 01:39:50|11691.7|11689.7|11692.2|11690.2|11692.7|11690.7|11690.6|11688.6|40
1655343600000|2022-06-16 01:40:00|11692.4|11690.4|11690.2|11688.2|11693|11691|11690.1|11688.1|22
1655343610000|2022-06-16 01:40:10|11690.1|11688.1|11689.7|11687.7|11691.2|11689.2|11688.7|11686.7|47
1655343620000|2022-06-16 01:40:20|11689.6|11687.6|11687.7|11685.7|11689.9|11687.9|11687.6|11685.6|31
1655343630000|2022-06-16 01:40:30|11686.7|11684.7|11686.7|11684.7|11687.2|11685.2|11685.7|11683.7|69
1655343640000|2022-06-16 01:40:40|11686.9|11684.9|11686.2|11684.2|11687.9|11685.9|11685.9|11683.9|45
1655343650000|2022-06-16 01:40:50|11686.1|11684.1|11682.1|11680.1|11686.2|11684.2|11682.1|11680.1|94
1655343660000|2022-06-16 01:41:00|11682.2|11680.2|11682.6|11680.6|11684.4|11682.4|11681.1|11679.1|152
1655343670000|2022-06-16 01:41:10|11682.5|11680.5|11681.4|11679.4|11683.9|11681.9|11681.2|11679.2|53
1655343680000|2022-06-16 01:41:20|11681.2|11679.2|11682.4|11680.4|11682.9|11680.9|11680|11678|94
1655343690000|2022-06-16 01:41:30|11682.2|11680.2|11680.7|11678.7|11682.4|11680.4|11680.1|11678.1|53
1655343700000|2022-06-16 01:41:40|11680.9|11678.9|11678.4|11676.4|11681.2|11679.2|11678|11676|174
1655343710000|2022-06-16 01:41:50|11677.7|11675.7|11678.9|11676.9|11679.5|11677.5|11675.2|11673.2|130
1655343720000|2022-06-16 01:42:00|11679|11677|11679.7|11677.7|11679.7|11677.7|11678.4|11676.4|40
1655343730000|2022-06-16 01:42:10|11679.6|11677.6|11679.9|11677.9|11680.4|11678.4|11678.4|11676.4|14
1655343740000|2022-06-16 01:42:20|11680|11678|11680.6|11678.6|11680.7|11678.7|11678.7|11676.7|92
1655343750000|2022-06-16 01:42:30|11680.1|11678.1|11680.5|11678.5|11681.9|11679.9|11680.1|11678.1|29
1655343760000|2022-06-16 01:42:40|11680.7|11678.7|11677.2|11675.2|11681|11679|11677.2|11675.2|32
1655343770000|2022-06-16 01:42:50|11677.4|11675.4|11676|11674|11677.7|11675.7|11676|11674|32
1655343780000|2022-06-16 01:43:00|11676.1|11674.1|11675|11673|11676.7|11674.7|11674.4|11672.4|47
1655343790000|2022-06-16 01:43:10|11674.9|11672.9|11676.2|11674.2|11676.7|11674.7|11673.7|11671.7|50
1655343800000|2022-06-16 01:43:20|11676.1|11674.1|11675.7|11673.7|11676.6|11674.6|11672.7|11670.7|75
1655343810000|2022-06-16 01:43:30|11675.4|11673.4|11674|11672|11675.7|11673.7|11673|11671|20
1655343820000|2022-06-16 01:43:40|11674.1|11672.1|11672.4|11670.4|11675.7|11673.7|11672.1|11670.1|43
1655343830000|2022-06-16 01:43:50|11672.2|11670.2|11673.5|11671.5|11673.9|11671.9|11672.2|11670.2|37
1655343840000|2022-06-16 01:44:00|11673.4|11671.4|11673.6|11671.6|11674.1|11672.1|11673.1|11671.1|17
1655343850000|2022-06-16 01:44:10|11673.5|11671.5|11674.7|11672.7|11674.7|11672.7|11673.4|11671.4|13
1655343860000|2022-06-16 01:44:20|11674.5|11672.5|11675.2|11673.2|11676.4|11674.4|11674.4|11672.4|19
1655343870000|2022-06-16 01:44:30|11675|11673|11673.9|11671.9|11675.6|11673.6|11673.7|11671.7|17
1655343880000|2022-06-16 01:44:40|11673.7|11671.7|11674|11672|11674.2|11672.2|11673.4|11671.4|9
1655343890000|2022-06-16 01:44:50|11673.9|11671.9|11670.7|11668.7|11673.9|11671.9|11670.4|11668.4|39
1655343900000|2022-06-16 01:45:00|11670.6|11668.6|11668.1|11666.1|11671.2|11669.2|11667.7|11665.7|50
1655343910000|2022-06-16 01:45:10|11668|11666|11673.2|11671.2|11673.2|11671.2|11667.9|11665.9|56
1655343920000|2022-06-16 01:45:20|11673.5|11671.5|11674|11672|11675|11673|11673.2|11671.2|40
1655343930000|2022-06-16 01:45:30|11673.9|11671.9|11673.7|11671.7|11673.9|11671.9|11672.4|11670.4|24
1655343940000|2022-06-16 01:45:40|11673.9|11671.9|11673.5|11671.5|11674.6|11672.6|11673.2|11671.2|33
1655343950000|2022-06-16 01:45:50|11672.4|11670.4|11671.2|11669.2|11672.5|11670.5|11669.6|11667.6|37
1655343960000|2022-06-16 01:46:00|11671.1|11669.1|11671.7|11669.7|11672.4|11670.4|11670.2|11668.2|28
1655343970000|2022-06-16 01:46:10|11671.6|11669.6|11670|11668|11671.7|11669.7|11668.9|11666.9|33
1655343980000|2022-06-16 01:46:20|11670.2|11668.2|11671.2|11669.2|11671.2|11669.2|11667.4|11665.4|48
1655343990000|2022-06-16 01:46:30|11671.4|11669.4|11667.7|11665.7|11671.4|11669.4|11666.2|11664.2|68
1655344000000|2022-06-16 01:46:40|11667.5|11665.5|11667.1|11665.1|11668.1|11666.1|11666.2|11664.2|10
1655344010000|2022-06-16 01:46:50|11667.2|11665.2|11669.9|11667.9|11670.2|11668.2|11666.9|11664.9|13
1655344020000|2022-06-16 01:47:00|11670|11668|11668.6|11666.6|11671.6|11669.6|11668.6|11666.6|37
1655344030000|2022-06-16 01:47:10|11668.7|11666.7|11666.2|11664.2|11669.1|11667.1|11666|11664|26
1655344040000|2022-06-16 01:47:20|11666.1|11664.1|11665.6|11663.6|11666.4|11664.4|11664.9|11662.9|29
1655344050000|2022-06-16 01:47:30|11665.4|11663.4|11665.5|11663.5|11666.6|11664.6|11663.4|11661.4|53
1655344060000|2022-06-16 01:47:40|11665.6|11663.6|11665.4|11663.4|11666.4|11664.4|11664.6|11662.6|24
1655344070000|2022-06-16 01:47:50|11664.7|11662.7|11662.7|11660.7|11665.2|11663.2|11662.6|11660.6|35
1655344080000|2022-06-16 01:48:00|11662.9|11660.9|11661.5|11659.5|11664.9|11662.9|11661|11659|45
1655344090000|2022-06-16 01:48:10|11661.4|11659.4|11663.7|11661.7|11665|11663|11660|11658|51
1655344100000|2022-06-16 01:48:20|11663.6|11661.6|11665.4|11663.4|11665.4|11663.4|11663.1|11661.1|30
1655344110000|2022-06-16 01:48:30|11665.9|11663.9|11668.7|11666.7|11668.7|11666.7|11665.9|11663.9|34
1655344120000|2022-06-16 01:48:40|11668.6|11666.6|11670|11668|11670|11668|11668.1|11666.1|31
1655344130000|2022-06-16 01:48:50|11670.1|11668.1|11672.4|11670.4|11672.5|11670.5|11670.1|11668.1|15
1655344140000|2022-06-16 01:49:00|11672.5|11670.5|11668.2|11666.2|11672.6|11670.6|11667.5|11665.5|39
1655344150000|2022-06-16 01:49:10|11668.1|11666.1|11668.7|11666.7|11669|11667|11667.6|11665.6|14
1655344160000|2022-06-16 01:49:20|11668.9|11666.9|11671.6|11669.6|11673.5|11671.5|11668.6|11666.6|33
1655344170000|2022-06-16 01:49:30|11671.5|11669.5|11673.1|11671.1|11673.5|11671.5|11671.4|11669.4|14
1655344180000|2022-06-16 01:49:40|11673|11671|11671.2|11669.2|11673.4|11671.4|11671.2|11669.2|61
1655344190000|2022-06-16 01:49:50|11671.4|11669.4|11671.9|11669.9|11672.2|11670.2|11671.4|11669.4|19
1655344200000|2022-06-16 01:50:00|11672|11670|11671.9|11669.9|11672.9|11670.9|11670.7|11668.7|41
1655344210000|2022-06-16 01:50:10|11672.1|11670.1|11671|11669|11672.1|11670.1|11668.4|11666.4|18
1655344220000|2022-06-16 01:50:20|11671.2|11669.2|11671.2|11669.2|11672.6|11670.6|11671.1|11669.1|14
1655344230000|2022-06-16 01:50:30|11671.5|11669.5|11671.7|11669.7|11672.7|11670.7|11671.5|11669.5|17
1655344240000|2022-06-16 01:50:40|11671.6|11669.6|11671.5|11669.5|11671.9|11669.9|11670.9|11668.9|9
1655344250000|2022-06-16 01:50:50|11671.6|11669.6|11671|11669|11671.6|11669.6|11670|11668|9
1655344260000|2022-06-16 01:51:00|11670.9|11668.9|11668.9|11666.9|11670.9|11668.9|11668.9|11666.9|16
1655344270000|2022-06-16 01:51:10|11669.2|11667.2|11668.5|11666.5|11669.9|11667.9|11668.4|11666.4|32
1655344280000|2022-06-16 01:51:20|11668.6|11666.6|11669|11667|11669.1|11667.1|11666.7|11664.7|56
1655344290000|2022-06-16 01:51:30|11668.9|11666.9|11669.4|11667.4|11670.5|11668.5|11668|11666|28
1655344300000|2022-06-16 01:51:40|11669.5|11667.5|11670.4|11668.4|11670.4|11668.4|11669.1|11667.1|8
1655344310000|2022-06-16 01:51:50|11670.2|11668.2|11670.5|11668.5|11671.5|11669.5|11670.2|11668.2|9
1655344320000|2022-06-16 01:52:00|11670.6|11668.6|11670.2|11668.2|11671|11669|11670|11668|16
1655344330000|2022-06-16 01:52:10|11670.1|11668.1|11670.2|11668.2|11670.6|11668.6|11669.5|11667.5|12
1655344340000|2022-06-16 01:52:20|11670.1|11668.1|11670|11668|11671.7|11669.7|11670|11668|10
1655344350000|2022-06-16 01:52:30|11670.1|11668.1|11671.1|11669.1|11671.1|11669.1|11669.9|11667.9|12
1655344360000|2022-06-16 01:52:40|11671.2|11669.2|11675.1|11673.1|11675.1|11673.1|11671.2|11669.2|27
1655344370000|2022-06-16 01:52:50|11675|11673|11673.5|11671.5|11675.5|11673.5|11673.2|11671.2|24
1655344380000|2022-06-16 01:53:00|11673.6|11671.6|11673|11671|11674.6|11672.6|11671.7|11669.7|14
1655344390000|2022-06-16 01:53:10|11672.7|11670.7|11673.5|11671.5|11673.6|11671.6|11670.7|11668.7|13
1655344400000|2022-06-16 01:53:20|11673.6|11671.6|11671.7|11669.7|11673.6|11671.6|11671.5|11669.5|20
1655344410000|2022-06-16 01:53:30|11672.5|11670.5|11673.1|11671.1|11673.6|11671.6|11672.2|11670.2|29
1655344420000|2022-06-16 01:53:40|11672.9|11670.9|11672.7|11670.7|11673|11671|11671.7|11669.7|13
1655344430000|2022-06-16 01:53:50|11673.2|11671.2|11673.6|11671.6|11674.5|11672.5|11672.6|11670.6|24
1655344440000|2022-06-16 01:54:00|11674.1|11672.1|11671.6|11669.6|11674.2|11672.2|11671.2|11669.2|68
1655344450000|2022-06-16 01:54:10|11671.9|11669.9|11670.9|11668.9|11672.1|11670.1|11670.5|11668.5|25
1655344460000|2022-06-16 01:54:20|11671|11669|11668.2|11666.2|11672|11670|11668.2|11666.2|20
1655344470000|2022-06-16 01:54:30|11668.5|11666.5|11669.7|11667.7|11669.9|11667.9|11667|11665|39
1655344480000|2022-06-16 01:54:40|11669.9|11667.9|11670.5|11668.5|11671.2|11669.2|11669.6|11667.6|5
1655344490000|2022-06-16 01:54:50|11670.6|11668.6|11672.1|11670.1|11672.5|11670.5|11670.6|11668.6|8
1655344500000|2022-06-16 01:55:00|11672.4|11670.4|11669.6|11667.6|11673|11671|11669.6|11667.6|23
1655344510000|2022-06-16 01:55:10|11669.5|11667.5|11670.1|11668.1|11670.1|11668.1|11668.9|11666.9|7
1655344520000|2022-06-16 01:55:20|11670.5|11668.5|11671|11669|11671.4|11669.4|11669.5|11667.5|9
1655344530000|2022-06-16 01:55:30|11670.9|11668.9|11670.7|11668.7|11670.9|11668.9|11670|11668|0
1655344540000|2022-06-16 01:55:40|11670.5|11668.5|11675.6|11673.6|11675.6|11673.6|11670.5|11668.5|48
1655344550000|2022-06-16 01:55:50|11675.7|11673.7|11677.1|11675.1|11677.2|11675.2|11675.4|11673.4|61
1655344560000|2022-06-16 01:56:00|11676.7|11674.7|11676.1|11674.1|11678|11676|11675.6|11673.6|97
1655344570000|2022-06-16 01:56:10|11676.2|11674.2|11673.9|11671.9|11676.2|11674.2|11673.4|11671.4|61
1655344580000|2022-06-16 01:56:20|11674|11672|11672.1|11670.1|11674|11672|11672.1|11670.1|7
1655344590000|2022-06-16 01:56:30|11672.5|11670.5|11673|11671|11673.1|11671.1|11672.4|11670.4|18
1655344600000|2022-06-16 01:56:40|11672.9|11670.9|11671.5|11669.5|11672.9|11670.9|11671.5|11669.5|17
1655344610000|2022-06-16 01:56:50|11670.7|11668.7|11671.2|11669.2|11672|11670|11669|11667|45
1655344620000|2022-06-16 01:57:00|11669.9|11667.9|11670.7|11668.7|11671.1|11669.1|11669.5|11667.5|6
1655344630000|2022-06-16 01:57:10|11670.6|11668.6|11666.2|11664.2|11670.6|11668.6|11666.1|11664.1|39
1655344640000|2022-06-16 01:57:20|11666.1|11664.1|11667.6|11665.6|11667.9|11665.9|11664.5|11662.5|19
1655344650000|2022-06-16 01:57:30|11667.7|11665.7|11666.9|11664.9|11668.5|11666.5|11666.2|11664.2|11
1655344660000|2022-06-16 01:57:40|11667.4|11665.4|11669.6|11667.6|11670.1|11668.1|11667|11665|18
1655344670000|2022-06-16 01:57:50|11669.5|11667.5|11669.7|11667.7|11669.7|11667.7|11669|11667|5
1655344680000|2022-06-16 01:58:00|11669.6|11667.6|11671.7|11669.7|11672.1|11670.1|11669.2|11667.2|14
1655344690000|2022-06-16 01:58:10|11671|11669|11668.4|11666.4|11671.2|11669.2|11667.9|11665.9|19
1655344700000|2022-06-16 01:58:20|11668.5|11666.5|11669.7|11667.7|11669.7|11667.7|11667.7|11665.7|7
1655344710000|2022-06-16 01:58:30|11669.6|11667.6|11671|11669|11671|11669|11669.2|11667.2|8
1655344720000|2022-06-16 01:58:40|11670.9|11668.9|11670.7|11668.7|11671.9|11669.9|11670.7|11668.7|6
1655344730000|2022-06-16 01:58:50|11670.4|11668.4|11668.9|11666.9|11670.4|11668.4|11667.6|11665.6|6
1655344740000|2022-06-16 01:59:00|11668.7|11666.7|11670.2|11668.2|11670.6|11668.6|11668.2|11666.2|6
1655344750000|2022-06-16 01:59:10|11670.4|11668.4|11669.9|11667.9|11670.4|11668.4|11669.4|11667.4|31
1655344760000|2022-06-16 01:59:20|11670|11668|11671.5|11669.5|11671.5|11669.5|11669.9|11667.9|8
1655344770000|2022-06-16 01:59:30|11671.6|11669.6|11670.1|11668.1|11671.6|11669.6|11669.7|11667.7|1
1655344780000|2022-06-16 01:59:40|11670.2|11668.2|11670.6|11668.6|11670.6|11668.6|11670|11668|4
1655344790000|2022-06-16 01:59:50|11670.5|11668.5|11670.7|11668.7|11670.7|11668.7|11670|11668|4
1655344800000|2022-06-16 02:00:00|11670.6|11668.6|11672.1|11670.1|11672.6|11670.6|11669.5|11667.5|41
1655344810000|2022-06-16 02:00:10|11672.2|11670.2|11672.4|11670.4|11672.7|11670.7|11670.7|11668.7|20
1655344820000|2022-06-16 02:00:20|11672.2|11670.2|11672|11670|11673.6|11671.6|11671.9|11669.9|46
1655344830000|2022-06-16 02:00:30|11671.9|11669.9|11671|11669|11671.9|11669.9|11670.6|11668.6|7
1655344840000|2022-06-16 02:00:40|11671.2|11669.2|11673.6|11671.6|11673.9|11671.9|11670.9|11668.9|12
1655344850000|2022-06-16 02:00:50|11673.5|11671.5|11674.9|11672.9|11675|11673|11673.4|11671.4|19
1655344860000|2022-06-16 02:01:00|11675|11673|11673.4|11671.4|11675.2|11673.2|11673|11671|27
1655344870000|2022-06-16 02:01:10|11673.5|11671.5|11674.5|11672.5|11674.5|11672.5|11673|11671|12
1655344880000|2022-06-16 02:01:20|11674.6|11672.6|11675.2|11673.2|11675.2|11673.2|11674.4|11672.4|6
1655344890000|2022-06-16 02:01:30|11675.6|11673.6|11677.4|11675.4|11677.4|11675.4|11675.2|11673.2|26
1655344900000|2022-06-16 02:01:40|11677|11675|11677.1|11675.1|11677.2|11675.2|11675.4|11673.4|21
1655344910000|2022-06-16 02:01:50|11677.2|11675.2|11677.6|11675.6|11677.7|11675.7|11676.7|11674.7|26
1655344920000|2022-06-16 02:02:00|11676.7|11674.7|11677.5|11675.5|11677.6|11675.6|11675.7|11673.7|24
1655344930000|2022-06-16 02:02:10|11677.4|11675.4|11678.1|11676.1|11678.6|11676.6|11676.7|11674.7|12
1655344940000|2022-06-16 02:02:20|11677.7|11675.7|11676.9|11674.9|11678|11676|11676.7|11674.7|4
1655344950000|2022-06-16 02:02:30|11677.1|11675.1|11676.5|11674.5|11677.7|11675.7|11676.2|11674.2|5
1655344960000|2022-06-16 02:02:40|11676.4|11674.4|11676.6|11674.6|11676.9|11674.9|11676.1|11674.1|23
1655344970000|2022-06-16 02:02:50|11676.7|11674.7|11676.5|11674.5|11677.1|11675.1|11675.9|11673.9|22
1655344980000|2022-06-16 02:03:00|11676.6|11674.6|11677.9|11675.9|11677.9|11675.9|11675.7|11673.7|7
1655344990000|2022-06-16 02:03:10|11677.7|11675.7|11678.4|11676.4|11678.6|11676.6|11677.4|11675.4|13
1655345000000|2022-06-16 02:03:20|11678.5|11676.5|11678.2|11676.2|11678.5|11676.5|11677.4|11675.4|12
1655345010000|2022-06-16 02:03:30|11678.4|11676.4|11678|11676|11678.5|11676.5|11678|11676|0
1655345020000|2022-06-16 02:03:40|11677.9|11675.9|11678.4|11676.4|11678.5|11676.5|11677.5|11675.5|4
1655345030000|2022-06-16 02:03:50|11677.7|11675.7|11679.1|11677.1|11679.4|11677.4|11677.7|11675.7|20
1655345040000|2022-06-16 02:04:00|11679.2|11677.2|11677.7|11675.7|11679.2|11677.2|11677.6|11675.6|3
1655345050000|2022-06-16 02:04:10|11677.9|11675.9|11679.1|11677.1|11679.2|11677.2|11677.5|11675.5|14
1655345060000|2022-06-16 02:04:20|11678.5|11676.5|11678|11676|11678.6|11676.6|11676.6|11674.6|22
1655345070000|2022-06-16 02:04:30|11678.1|11676.1|11675.9|11673.9|11678.5|11676.5|11675.7|11673.7|12
1655345080000|2022-06-16 02:04:40|11676|11674|11677.6|11675.6|11677.6|11675.6|11676|11674|6
1655345090000|2022-06-16 02:04:50|11678|11676|11679|11677|11679.1|11677.1|11678|11676|7
1655345100000|2022-06-16 02:05:00|11679.2|11677.2|11677.4|11675.4|11679.2|11677.2|11677.2|11675.2|10
1655345110000|2022-06-16 02:05:10|11677.2|11675.2|11674.6|11672.6|11677.2|11675.2|11674.4|11672.4|13
1655345120000|2022-06-16 02:05:20|11675.1|11673.1|11674.5|11672.5|11675.1|11673.1|11673.5|11671.5|17
1655345130000|2022-06-16 02:05:30|11674.4|11672.4|11671.2|11669.2|11674.4|11672.4|11671.1|11669.1|54
1655345140000|2022-06-16 02:05:40|11672.4|11670.4|11673.5|11671.5|11673.7|11671.7|11672.4|11670.4|14
1655345150000|2022-06-16 02:05:50|11673.6|11671.6|11673.7|11671.7|11674.6|11672.6|11672.2|11670.2|21
1655345160000|2022-06-16 02:06:00|11673.9|11671.9|11672.7|11670.7|11674|11672|11672.5|11670.5|10
1655345170000|2022-06-16 02:06:10|11672.5|11670.5|11672.4|11670.4|11672.6|11670.6|11672.2|11670.2|1
1655345180000|2022-06-16 02:06:20|11673.2|11671.2|11672.5|11670.5|11673.4|11671.4|11672.1|11670.1|5
1655345190000|2022-06-16 02:06:30|11672.4|11670.4|11671.6|11669.6|11672.6|11670.6|11671.4|11669.4|5
1655345200000|2022-06-16 02:06:40|11671.7|11669.7|11671.9|11669.9|11672.5|11670.5|11671.5|11669.5|8
1655345210000|2022-06-16 02:06:50|11672|11670|11670.7|11668.7|11672|11670|11670.5|11668.5|15
1655345220000|2022-06-16 02:07:00|11670.6|11668.6|11671.6|11669.6|11671.7|11669.7|11669.9|11667.9|17
1655345230000|2022-06-16 02:07:10|11671.5|11669.5|11672.4|11670.4|11673.4|11671.4|11671.4|11669.4|9
1655345240000|2022-06-16 02:07:20|11672.7|11670.7|11671.1|11669.1|11673.1|11671.1|11671.1|11669.1|8
1655345250000|2022-06-16 02:07:30|11670.7|11668.7|11670.2|11668.2|11671.1|11669.1|11670.1|11668.1|4
1655345260000|2022-06-16 02:07:40|11669.9|11667.9|11670.9|11668.9|11671.1|11669.1|11669.9|11667.9|11
1655345270000|2022-06-16 02:07:50|11670.4|11668.4|11667.2|11665.2|11670.7|11668.7|11666.9|11664.9|25
1655345280000|2022-06-16 02:08:00|11667.5|11665.5|11669|11667|11670.1|11668.1|11667.5|11665.5|9
1655345290000|2022-06-16 02:08:10|11668.9|11666.9|11668.7|11666.7|11669.2|11667.2|11667.9|11665.9|9
1655345300000|2022-06-16 02:08:20|11668.9|11666.9|11668.2|11666.2|11669.2|11667.2|11667.9|11665.9|5
1655345310000|2022-06-16 02:08:30|11668.5|11666.5|11668|11666|11668.5|11666.5|11667|11665|5
1655345320000|2022-06-16 02:08:40|11668.1|11666.1|11668|11666|11668.5|11666.5|11667.6|11665.6|8
1655345330000|2022-06-16 02:08:50|11667.9|11665.9|11664|11662|11668|11666|11664|11662|44
1655345340000|2022-06-16 02:09:00|11664.6|11662.6|11664.1|11662.1|11664.7|11662.7|11662.4|11660.4|52
1655345350000|2022-06-16 02:09:10|11664|11662|11663.9|11661.9|11666.2|11664.2|11663.5|11661.5|18
1655345360000|2022-06-16 02:09:20|11663.7|11661.7|11660.9|11658.9|11665.2|11663.2|11660.7|11658.7|49
1655345370000|2022-06-16 02:09:30|11661.2|11659.2|11656|11654|11661.4|11659.4|11655.7|11653.7|100
1655345380000|2022-06-16 02:09:40|11656.2|11654.2|11656.7|11654.7|11657.2|11655.2|11655.9|11653.9|23
1655345390000|2022-06-16 02:09:50|11657|11655|11657|11655|11658.7|11656.7|11656.4|11654.4|34
1655345400000|2022-06-16 02:10:00|11656.9|11654.9|11657.5|11655.5|11658.4|11656.4|11656.4|11654.4|29
1655345410000|2022-06-16 02:10:10|11657.4|11655.4|11656.4|11654.4|11657.5|11655.5|11656.1|11654.1|11
1655345420000|2022-06-16 02:10:20|11656.2|11654.2|11655.4|11653.4|11656.4|11654.4|11655.1|11653.1|27
1655345430000|2022-06-16 02:10:30|11655.5|11653.5|11655.4|11653.4|11656.2|11654.2|11655.2|11653.2|11
1655345440000|2022-06-16 02:10:40|11655.5|11653.5|11655.1|11653.1|11656|11654|11654.9|11652.9|23
1655345450000|2022-06-16 02:10:50|11655.2|11653.2|11656.9|11654.9|11657.4|11655.4|11655.2|11653.2|16
1655345460000|2022-06-16 02:11:00|11657|11655|11652|11650|11657.5|11655.5|11651|11649|144
1655345470000|2022-06-16 02:11:10|11651.9|11649.9|11651.4|11649.4|11652.7|11650.7|11650.2|11648.2|41
1655345480000|2022-06-16 02:11:20|11651.5|11649.5|11649.5|11647.5|11651.5|11649.5|11649.5|11647.5|90
1655345490000|2022-06-16 02:11:30|11649.7|11647.7|11649.9|11647.9|11650.6|11648.6|11649.4|11647.4|12
1655345500000|2022-06-16 02:11:40|11649.7|11647.7|11650.6|11648.6|11650.7|11648.7|11649.6|11647.6|13
1655345510000|2022-06-16 02:11:50|11651|11649|11650|11648|11651|11649|11649.7|11647.7|33
1655345520000|2022-06-16 02:12:00|11650.1|11648.1|11649.9|11647.9|11650.2|11648.2|11649.7|11647.7|25
1655345530000|2022-06-16 02:12:10|11650|11648|11651.4|11649.4|11651.4|11649.4|11649.9|11647.9|9
1655345540000|2022-06-16 02:12:20|11652.2|11650.2|11654.6|11652.6|11654.7|11652.7|11652|11650|35
1655345550000|2022-06-16 02:12:30|11655.5|11653.5|11656.2|11654.2|11657|11655|11655.2|11653.2|31
1655345560000|2022-06-16 02:12:40|11656.1|11654.1|11655.4|11653.4|11656.2|11654.2|11655|11653|8
1655345570000|2022-06-16 02:12:50|11655.5|11653.5|11656.2|11654.2|11656.9|11654.9|11655.2|11653.2|11
1655345580000|2022-06-16 02:13:00|11656.5|11654.5|11658.7|11656.7|11660.6|11658.6|11656.1|11654.1|25
1655345590000|2022-06-16 02:13:10|11658.9|11656.9|11661|11659|11661|11659|11658.6|11656.6|13
1655345600000|2022-06-16 02:13:20|11660.7|11658.7|11661.2|11659.2|11661.9|11659.9|11660.4|11658.4|21
1655345610000|2022-06-16 02:13:30|11661.5|11659.5|11661.5|11659.5|11661.9|11659.9|11661|11659|13
1655345620000|2022-06-16 02:13:40|11661.1|11659.1|11661.2|11659.2|11661.4|11659.4|11660.5|11658.5|13
1655345630000|2022-06-16 02:13:50|11661.5|11659.5|11660.6|11658.6|11661.5|11659.5|11659.4|11657.4|17
1655345640000|2022-06-16 02:14:00|11660|11658|11658.5|11656.5|11660.4|11658.4|11658.5|11656.5|11
1655345650000|2022-06-16 02:14:10|11656.9|11654.9|11656.9|11654.9|11657.5|11655.5|11656|11654|19
1655345660000|2022-06-16 02:14:20|11657|11655|11656|11654|11657|11655|11655.7|11653.7|13
1655345670000|2022-06-16 02:14:30|11656.1|11654.1|11656.7|11654.7|11658.5|11656.5|11656|11654|18
1655345680000|2022-06-16 02:14:40|11656.5|11654.5|11656.5|11654.5|11657.2|11655.2|11656.1|11654.1|6
1655345690000|2022-06-16 02:14:50|11656.6|11654.6|11655.5|11653.5|11656.6|11654.6|11654.5|11652.5|10
1655345700000|2022-06-16 02:15:00|11655.4|11653.4|11655.5|11653.5|11655.6|11653.6|11653.4|11651.4|16
1655345710000|2022-06-16 02:15:10|11655.4|11653.4|11657.9|11655.9|11658.1|11656.1|11655.4|11653.4|7
1655345720000|2022-06-16 02:15:20|11658|11656|11656.7|11654.7|11658|11656|11656.7|11654.7|2
1655345730000|2022-06-16 02:15:30|11656.9|11654.9|11659.6|11657.6|11659.7|11657.7|11656.7|11654.7|7
1655345740000|2022-06-16 02:15:40|11659.5|11657.5|11660.7|11658.7|11660.7|11658.7|11658.1|11656.1|11
1655345750000|2022-06-16 02:15:50|11660.6|11658.6|11661|11659|11661.5|11659.5|11659.9|11657.9|17
1655345760000|2022-06-16 02:16:00|11661.1|11659.1|11659|11657|11661.4|11659.4|11658.7|11656.7|6
1655345770000|2022-06-16 02:16:10|11659.1|11657.1|11659.9|11657.9|11660.5|11658.5|11658.6|11656.6|2
1655345780000|2022-06-16 02:16:20|11660.1|11658.1|11659.7|11657.7|11660.5|11658.5|11659.1|11657.1|6
1655345790000|2022-06-16 02:16:30|11659.5|11657.5|11659.5|11657.5|11660.6|11658.6|11659.2|11657.2|3
1655345800000|2022-06-16 02:16:40|11659.7|11657.7|11658.6|11656.6|11659.7|11657.7|11657.4|11655.4|7
1655345810000|2022-06-16 02:16:50|11658.2|11656.2|11659.4|11657.4|11660|11658|11658.2|11656.2|7
1655345820000|2022-06-16 02:17:00|11659.5|11657.5|11660.5|11658.5|11660.6|11658.6|11659.4|11657.4|3
1655345830000|2022-06-16 02:17:10|11660.4|11658.4|11662.9|11660.9|11663.1|11661.1|11660.4|11658.4|30
1655345840000|2022-06-16 02:17:20|11663|11661|11665.4|11663.4|11666|11664|11661.9|11659.9|35
1655345850000|2022-06-16 02:17:30|11665.7|11663.7|11665.2|11663.2|11666.1|11664.1|11664.9|11662.9|13
1655345860000|2022-06-16 02:17:40|11665.4|11663.4|11663.6|11661.6|11665.4|11663.4|11663.6|11661.6|16
1655345870000|2022-06-16 02:17:50|11663.7|11661.7|11665.5|11663.5|11666|11664|11663.7|11661.7|12
1655345880000|2022-06-16 02:18:00|11665.6|11663.6|11664.7|11662.7|11665.6|11663.6|11664.6|11662.6|7
1655345890000|2022-06-16 02:18:10|11664.6|11662.6|11665|11663|11665.2|11663.2|11664.6|11662.6|3
1655345900000|2022-06-16 02:18:20|11664.9|11662.9|11664.5|11662.5|11664.9|11662.9|11663.5|11661.5|50
1655345910000|2022-06-16 02:18:30|11664.2|11662.2|11665|11663|11665.5|11663.5|11664.2|11662.2|8
1655345920000|2022-06-16 02:18:40|11664.9|11662.9|11662.7|11660.7|11665.1|11663.1|11662.7|11660.7|7
1655345930000|2022-06-16 02:18:50|11662.6|11660.6|11661.2|11659.2|11662.6|11660.6|11661|11659|24
1655345940000|2022-06-16 02:19:00|11661.4|11659.4|11661.7|11659.7|11661.7|11659.7|11660.9|11658.9|3
1655345950000|2022-06-16 02:19:10|11661.6|11659.6|11657.5|11655.5|11661.6|11659.6|11656.7|11654.7|17
1655345960000|2022-06-16 02:19:20|11657.4|11655.4|11654.6|11652.6|11658|11656|11654.5|11652.5|25
1655345970000|2022-06-16 02:19:30|11654.7|11652.7|11654.7|11652.7|11656.5|11654.5|11654.2|11652.2|10
1655345980000|2022-06-16 02:19:40|11654.5|11652.5|11651.5|11649.5|11655.1|11653.1|11651.5|11649.5|19
1655345990000|2022-06-16 02:19:50|11651.6|11649.6|11651|11649|11652.2|11650.2|11650.4|11648.4|23
1655346000000|2022-06-16 02:20:00|11651.2|11649.2|11653.6|11651.6|11654.2|11652.2|11650.1|11648.1|25
1655346010000|2022-06-16 02:20:10|11653.5|11651.5|11654.5|11652.5|11655.7|11653.7|11653.5|11651.5|9
1655346020000|2022-06-16 02:20:20|11654.6|11652.6|11655.5|11653.5|11655.5|11653.5|11654.4|11652.4|3
1655346030000|2022-06-16 02:20:30|11656.5|11654.5|11661|11659|11661.7|11659.7|11656|11654|93
1655346040000|2022-06-16 02:20:40|11660.9|11658.9|11661.2|11659.2|11661.5|11659.5|11659.5|11657.5|22
1655346050000|2022-06-16 02:20:50|11661.1|11659.1|11660.4|11658.4|11661.4|11659.4|11660.2|11658.2|7
1655346060000|2022-06-16 02:21:00|11660.5|11658.5|11659.6|11657.6|11660.9|11658.9|11658.9|11656.9|3
1655346070000|2022-06-16 02:21:10|11659.5|11657.5|11660.2|11658.2|11660.4|11658.4|11659.5|11657.5|3
1655346080000|2022-06-16 02:21:20|11659.9|11657.9|11660.6|11658.6|11661|11659|11659.9|11657.9|11
1655346090000|2022-06-16 02:21:30|11660|11658|11659.9|11657.9|11660.5|11658.5|11659.1|11657.1|17
1655346100000|2022-06-16 02:21:40|11660.1|11658.1|11658.5|11656.5|11661.1|11659.1|11658.5|11656.5|14
1655346110000|2022-06-16 02:21:50|11658.6|11656.6|11658|11656|11658.7|11656.7|11656.4|11654.4|13
1655346120000|2022-06-16 02:22:00|11657.9|11655.9|11656.6|11654.6|11657.9|11655.9|11656|11654|5
1655346130000|2022-06-16 02:22:10|11656.9|11654.9|11656.2|11654.2|11657.7|11655.7|11656|11654|6
1655346140000|2022-06-16 02:22:20|11656.1|11654.1|11653.7|11651.7|11656.1|11654.1|11653.1|11651.1|12
1655346150000|2022-06-16 02:22:30|11653.5|11651.5|11654.5|11652.5|11654.6|11652.6|11653.4|11651.4|13
1655346160000|2022-06-16 02:22:40|11654.6|11652.6|11653.6|11651.6|11655.5|11653.5|11653.4|11651.4|11
1655346170000|2022-06-16 02:22:50|11653.5|11651.5|11654.9|11652.9|11655.1|11653.1|11652|11650|26
1655346180000|2022-06-16 02:23:00|11655|11653|11654.9|11652.9|11655|11653|11654.1|11652.1|13
1655346190000|2022-06-16 02:23:10|11655|11653|11657.6|11655.6|11658.4|11656.4|11654.9|11652.9|11
1655346200000|2022-06-16 02:23:20|11657.5|11655.5|11656.9|11654.9|11658.1|11656.1|11656.9|11654.9|6
1655346210000|2022-06-16 02:23:30|11656.7|11654.7|11656.5|11654.5|11657.1|11655.1|11655.4|11653.4|7
1655346220000|2022-06-16 02:23:40|11656.4|11654.4|11655.1|11653.1|11656.4|11654.4|11654.5|11652.5|6
1655346230000|2022-06-16 02:23:50|11655.6|11653.6|11655.2|11653.2|11655.9|11653.9|11654.5|11652.5|7
1655346240000|2022-06-16 02:24:00|11655.4|11653.4|11655.4|11653.4|11656|11654|11655.1|11653.1|5
1655346250000|2022-06-16 02:24:10|11655.5|11653.5|11656.7|11654.7|11657|11655|11655.5|11653.5|2
1655346260000|2022-06-16 02:24:20|11656.9|11654.9|11655.5|11653.5|11657|11655|11655.5|11653.5|3
1655346270000|2022-06-16 02:24:30|11655.4|11653.4|11654.5|11652.5|11655.4|11653.4|11654.5|11652.5|0
1655346280000|2022-06-16 02:24:40|11654.6|11652.6|11653.5|11651.5|11654.9|11652.9|11653.4|11651.4|9
1655346290000|2022-06-16 02:24:50|11653.6|11651.6|11651.2|11649.2|11653.6|11651.6|11651.1|11649.1|38
1655346300000|2022-06-16 02:25:00|11651.4|11649.4|11651.5|11649.5|11652|11650|11650.1|11648.1|17
1655346310000|2022-06-16 02:25:10|11651.6|11649.6|11651|11649|11652.2|11650.2|11650.9|11648.9|7
1655346320000|2022-06-16 02:25:20|11651.4|11649.4|11652.2|11650.2|11652.2|11650.2|11651|11649|4
1655346330000|2022-06-16 02:25:30|11652.4|11650.4|11656.2|11654.2|11656.7|11654.7|11652.2|11650.2|23
1655346340000|2022-06-16 02:25:40|11656.1|11654.1|11655|11653|11656.1|11654.1|11654.6|11652.6|3
1655346350000|2022-06-16 02:25:50|11654.9|11652.9|11655.9|11653.9|11656.2|11654.2|11654.7|11652.7|6
1655346360000|2022-06-16 02:26:00|11656.2|11654.2|11656.4|11654.4|11656.9|11654.9|11655.9|11653.9|2
1655346370000|2022-06-16 02:26:10|11655.2|11653.2|11655|11653|11655.4|11653.4|11654.9|11652.9|8
1655346380000|2022-06-16 02:26:20|11654.9|11652.9|11653.2|11651.2|11654.9|11652.9|11653.2|11651.2|6
1655346390000|2022-06-16 02:26:30|11653.4|11651.4|11653.5|11651.5|11655|11653|11653.4|11651.4|7
1655346400000|2022-06-16 02:26:40|11653.6|11651.6|11648.9|11646.9|11653.6|11651.6|11645.6|11643.6|111
1655346410000|2022-06-16 02:26:50|11648.7|11646.7|11646.6|11644.6|11648.9|11646.9|11646.1|11644.1|17
1655346420000|2022-06-16 02:27:00|11646.5|11644.5|11645.9|11643.9|11647|11645|11644.9|11642.9|23
1655346430000|2022-06-16 02:27:10|11645.5|11643.5|11644.6|11642.6|11645.6|11643.6|11644.5|11642.5|32
1655346440000|2022-06-16 02:27:20|11644.5|11642.5|11642.5|11640.5|11645.6|11643.6|11642.2|11640.2|91
1655346450000|2022-06-16 02:27:30|11642.6|11640.6|11641|11639|11643.7|11641.7|11641|11639|50
1655346460000|2022-06-16 02:27:40|11641.2|11639.2|11639.1|11637.1|11641.4|11639.4|11638.4|11636.4|64
1655346470000|2022-06-16 02:27:50|11638.9|11636.9|11638.9|11636.9|11638.9|11636.9|11637.1|11635.1|58
1655346480000|2022-06-16 02:28:00|11639|11637|11638.9|11636.9|11640.1|11638.1|11638.7|11636.7|30
1655346490000|2022-06-16 02:28:10|11639.2|11637.2|11638.5|11636.5|11640|11638|11637.7|11635.7|44
1655346500000|2022-06-16 02:28:20|11638.7|11636.7|11640.7|11638.7|11640.9|11638.9|11638.7|11636.7|21
1655346510000|2022-06-16 02:28:30|11641|11639|11641.2|11639.2|11641.4|11639.4|11639.4|11637.4|16
1655346520000|2022-06-16 02:28:40|11641.1|11639.1|11640|11638|11641.5|11639.5|11639.7|11637.7|9
1655346530000|2022-06-16 02:28:50|11640.1|11638.1|11641.7|11639.7|11642.5|11640.5|11639.9|11637.9|20
1655346540000|2022-06-16 02:29:00|11641.9|11639.9|11644.1|11642.1|11644.5|11642.5|11641.7|11639.7|23
1655346550000|2022-06-16 02:29:10|11643.9|11641.9|11644|11642|11644.6|11642.6|11643|11641|9
1655346560000|2022-06-16 02:29:20|11644.1|11642.1|11643.9|11641.9|11644.2|11642.2|11643.6|11641.6|8
1655346570000|2022-06-16 02:29:30|11642.7|11640.7|11640|11638|11642.7|11640.7|11639.2|11637.2|25
1655346580000|2022-06-16 02:29:40|11640.1|11638.1|11639.6|11637.6|11640.1|11638.1|11639.6|11637.6|0
1655346590000|2022-06-16 02:29:50|11639.5|11637.5|11641.5|11639.5|11641.5|11639.5|11639.4|11637.4|11
1655346600000|2022-06-16 02:30:00|11641.6|11639.6|11641.9|11639.9|11642.9|11640.9|11641.1|11639.1|29
1655346610000|2022-06-16 02:30:10|11641.7|11639.7|11640.9|11638.9|11641.9|11639.9|11640.9|11638.9|1
1655346620000|2022-06-16 02:30:20|11641|11639|11643.2|11641.2|11643.2|11641.2|11640.7|11638.7|24
1655346630000|2022-06-16 02:30:30|11643.1|11641.1|11643.9|11641.9|11643.9|11641.9|11642.6|11640.6|14
1655346640000|2022-06-16 02:30:40|11643.5|11641.5|11644.1|11642.1|11645.5|11643.5|11643.5|11641.5|28
1655346650000|2022-06-16 02:30:50|11644|11642|11645|11643|11645.4|11643.4|11643.2|11641.2|15
1655346660000|2022-06-16 02:31:00|11645.1|11643.1|11644.5|11642.5|11645.4|11643.4|11643.7|11641.7|5
1655346670000|2022-06-16 02:31:10|11644.4|11642.4|11646|11644|11646|11644|11644|11642|10
1655346680000|2022-06-16 02:31:20|11645.9|11643.9|11646.9|11644.9|11647.1|11645.1|11645.9|11643.9|10
1655346690000|2022-06-16 02:31:30|11646.7|11644.7|11645.5|11643.5|11647.5|11645.5|11645.5|11643.5|18
1655346700000|2022-06-16 02:31:40|11645.7|11643.7|11646.7|11644.7|11647|11645|11645.1|11643.1|11
1655346710000|2022-06-16 02:31:50|11646.9|11644.9|11646.7|11644.7|11647|11645|11646.4|11644.4|0
1655346720000|2022-06-16 02:32:00|11646.6|11644.6|11647.4|11645.4|11649|11647|11646.5|11644.5|12
1655346730000|2022-06-16 02:32:10|11647.7|11645.7|11648.7|11646.7|11649.4|11647.4|11647.6|11645.6|12
1655346740000|2022-06-16 02:32:20|11648.9|11646.9|11649.2|11647.2|11649.2|11647.2|11647.6|11645.6|10
1655346750000|2022-06-16 02:32:30|11649.5|11647.5|11651.1|11649.1|11651.1|11649.1|11649.5|11647.5|17
1655346760000|2022-06-16 02:32:40|11651|11649|11651.2|11649.2|11651.5|11649.5|11649.7|11647.7|46
1655346770000|2022-06-16 02:32:50|11651.4|11649.4|11652.5|11650.5|11652.6|11650.6|11651.2|11649.2|15
1655346780000|2022-06-16 02:33:00|11652.4|11650.4|11653.2|11651.2|11653.2|11651.2|11652|11650|23
1655346790000|2022-06-16 02:33:10|11653.1|11651.1|11653.5|11651.5|11654.6|11652.6|11652.7|11650.7|28
1655346800000|2022-06-16 02:33:20|11653.7|11651.7|11653.5|11651.5|11653.7|11651.7|11652.7|11650.7|9
1655346810000|2022-06-16 02:33:30|11653.6|11651.6|11655|11653|11655.1|11653.1|11653.6|11651.6|12
1655346820000|2022-06-16 02:33:40|11655.1|11653.1|11654.2|11652.2|11655.5|11653.5|11653.1|11651.1|23
1655346830000|2022-06-16 02:33:50|11654.1|11652.1|11653.9|11651.9|11654.2|11652.2|11653.7|11651.7|8
1655346840000|2022-06-16 02:34:00|11654|11652|11650.9|11648.9|11654.5|11652.5|11650.9|11648.9|31
1655346850000|2022-06-16 02:34:10|11650.7|11648.7|11651.4|11649.4|11651.5|11649.5|11649.4|11647.4|21
1655346860000|2022-06-16 02:34:20|11651.2|11649.2|11651.7|11649.7|11652.1|11650.1|11651.1|11649.1|2
1655346870000|2022-06-16 02:34:30|11652|11650|11652.5|11650.5|11652.6|11650.6|11651.2|11649.2|6
1655346880000|2022-06-16 02:34:40|11652.4|11650.4|11651.6|11649.6|11652.6|11650.6|11651.2|11649.2|2
1655346890000|2022-06-16 02:34:50|11651.5|11649.5|11649.7|11647.7|11651.6|11649.6|11649.7|11647.7|7
1655346900000|2022-06-16 02:35:00|11650|11648|11651|11649|11653|11651|11649.6|11647.6|12
1655346910000|2022-06-16 02:35:10|11650.9|11648.9|11653.1|11651.1|11653.1|11651.1|11650.7|11648.7|7
1655346920000|2022-06-16 02:35:20|11653|11651|11652|11650|11653.1|11651.1|11651.9|11649.9|5
1655346930000|2022-06-16 02:35:30|11652.5|11650.5|11653.1|11651.1|11653.1|11651.1|11652.2|11650.2|3
1655346940000|2022-06-16 02:35:40|11652.5|11650.5|11652|11650|11653|11651|11651.9|11649.9|4
1655346950000|2022-06-16 02:35:50|11651.9|11649.9|11653|11651|11653|11651|11650.9|11648.9|3
1655346960000|2022-06-16 02:36:00|11652.7|11650.7|11652.5|11650.5|11652.7|11650.7|11651.7|11649.7|0
1655346970000|2022-06-16 02:36:10|11652.4|11650.4|11651.6|11649.6|11652.5|11650.5|11651.2|11649.2|6
1655346980000|2022-06-16 02:36:20|11651.5|11649.5|11652.1|11650.1|11652.5|11650.5|11651.2|11649.2|7
1655346990000|2022-06-16 02:36:30|11652|11650|11651.1|11649.1|11652|11650|11650.6|11648.6|7
1655347000000|2022-06-16 02:36:40|11651.2|11649.2|11651.1|11649.1|11651.6|11649.6|11651|11649|0
1655347010000|2022-06-16 02:36:50|11651|11649|11651|11649|11651.2|11649.2|11650.9|11648.9|0
1655347020000|2022-06-16 02:37:00|11651.1|11649.1|11649.4|11647.4|11651.5|11649.5|11648.7|11646.7|19
1655347030000|2022-06-16 02:37:10|11650|11648|11651|11649|11651.5|11649.5|11650|11648|6
1655347040000|2022-06-16 02:37:20|11650.9|11648.9|11651.2|11649.2|11651.6|11649.6|11650.1|11648.1|7
1655347050000|2022-06-16 02:37:30|11651.1|11649.1|11650.7|11648.7|11651.4|11649.4|11650.4|11648.4|1
1655347060000|2022-06-16 02:37:40|11650.9|11648.9|11651.9|11649.9|11651.9|11649.9|11650.2|11648.2|2
1655347070000|2022-06-16 02:37:50|11651.7|11649.7|11651.7|11649.7|11651.7|11649.7|11651.5|11649.5|1
1655347080000|2022-06-16 02:38:00|11651.6|11649.6|11651.7|11649.7|11651.9|11649.9|11649.5|11647.5|8
1655347090000|2022-06-16 02:38:10|11651.1|11649.1|11650.1|11648.1|11651.1|11649.1|11650.1|11648.1|2
1655347100000|2022-06-16 02:38:20|11650.2|11648.2|11652.6|11650.6|11652.6|11650.6|11650.2|11648.2|7
1655347110000|2022-06-16 02:38:30|11652.5|11650.5|11653.5|11651.5|11653.6|11651.6|11652.5|11650.5|8
1655347120000|2022-06-16 02:38:40|11653.6|11651.6|11655.1|11653.1|11655.2|11653.2|11653.6|11651.6|6
1655347130000|2022-06-16 02:38:50|11655.2|11653.2|11656.6|11654.6|11657|11655|11654.5|11652.5|34
1655347140000|2022-06-16 02:39:00|11655.7|11653.7|11656.2|11654.2|11656.2|11654.2|11654.9|11652.9|12
1655347150000|2022-06-16 02:39:10|11656.1|11654.1|11655.7|11653.7|11656.9|11654.9|11655.1|11653.1|11
1655347160000|2022-06-16 02:39:20|11655.6|11653.6|11656|11654|11656.1|11654.1|11655|11653|3
1655347170000|2022-06-16 02:39:30|11655.7|11653.7|11656.1|11654.1|11656.9|11654.9|11655.1|11653.1|3
1655347180000|2022-06-16 02:39:40|11656.2|11654.2|11655.1|11653.1|11656.5|11654.5|11655|11653|11
1655347190000|2022-06-16 02:39:50|11655|11653|11655.2|11653.2|11655.4|11653.4|11655|11653|0
1655347200000|2022-06-16 02:40:00|11655.4|11653.4|11653.6|11651.6|11656.7|11654.7|11653.6|11651.6|11
1655347210000|2022-06-16 02:40:10|11653.5|11651.5|11653|11651|11654.1|11652.1|11653|11651|12
1655347220000|2022-06-16 02:40:20|11653.1|11651.1|11654.9|11652.9|11655|11653|11652.6|11650.6|5
1655347230000|2022-06-16 02:40:30|11654.7|11652.7|11654.1|11652.1|11655|11653|11654|11652|4
1655347240000|2022-06-16 02:40:40|11654|11652|11653.9|11651.9|11654|11652|11653.2|11651.2|1
1655347250000|2022-06-16 02:40:50|11653.7|11651.7|11654.5|11652.5|11654.9|11652.9|11653.4|11651.4|2
1655347260000|2022-06-16 02:41:00|11654.7|11652.7|11653.5|11651.5|11655.2|11653.2|11653.5|11651.5|6
1655347270000|2022-06-16 02:41:10|11653.6|11651.6|11655.5|11653.5|11655.6|11653.6|11653.6|11651.6|17
1655347280000|2022-06-16 02:41:20|11655.4|11653.4|11657.7|11655.7|11658.5|11656.5|11654.5|11652.5|30
1655347290000|2022-06-16 02:41:30|11657.9|11655.9|11659.5|11657.5|11661.6|11659.6|11657.9|11655.9|68
1655347300000|2022-06-16 02:41:40|11659.7|11657.7|11658.6|11656.6|11659.9|11657.9|11658.6|11656.6|4
1655347310000|2022-06-16 02:41:50|11658.7|11656.7|11658.2|11656.2|11659.7|11657.7|11658.2|11656.2|21
1655347320000|2022-06-16 02:42:00|11658|11656|11658.1|11656.1|11659.1|11657.1|11657.9|11655.9|17
1655347330000|2022-06-16 02:42:10|11657.5|11655.5|11656.9|11654.9|11657.5|11655.5|11656.2|11654.2|11
1655347340000|2022-06-16 02:42:20|11657|11655|11655.7|11653.7|11657|11655|11655|11653|7
1655347350000|2022-06-16 02:42:30|11655.9|11653.9|11656.5|11654.5|11657|11655|11655.5|11653.5|7
1655347360000|2022-06-16 02:42:40|11656.4|11654.4|11657.7|11655.7|11657.7|11655.7|11656.2|11654.2|5
1655347370000|2022-06-16 02:42:50|11657.6|11655.6|11660.4|11658.4|11660.4|11658.4|11657.5|11655.5|8
1655347380000|2022-06-16 02:43:00|11660|11658|11657|11655|11660.1|11658.1|11656.9|11654.9|22
1655347390000|2022-06-16 02:43:10|11657.1|11655.1|11658.7|11656.7|11659|11657|11656.9|11654.9|7
1655347400000|2022-06-16 02:43:20|11658.6|11656.6|11658.5|11656.5|11659.6|11657.6|11658.5|11656.5|4
1655347410000|2022-06-16 02:43:30|11658.6|11656.6|11658|11656|11658.7|11656.7|11657.2|11655.2|10
1655347420000|2022-06-16 02:43:40|11658.1|11656.1|11661.4|11659.4|11662.4|11660.4|11658.1|11656.1|44
1655347430000|2022-06-16 02:43:50|11661.5|11659.5|11662|11660|11662|11660|11661|11659|14
1655347440000|2022-06-16 02:44:00|11661.7|11659.7|11662.4|11660.4|11663.6|11661.6|11661.6|11659.6|44
1655347450000|2022-06-16 02:44:10|11662.2|11660.2|11663.4|11661.4|11663.5|11661.5|11662.2|11660.2|8
1655347460000|2022-06-16 02:44:20|11662.9|11660.9|11663.7|11661.7|11664|11662|11662.9|11660.9|17
1655347470000|2022-06-16 02:44:30|11663.9|11661.9|11664.9|11662.9|11665.6|11663.6|11663.7|11661.7|26
1655347480000|2022-06-16 02:44:40|11665|11663|11664.6|11662.6|11665.2|11663.2|11664.2|11662.2|17
1655347490000|2022-06-16 02:44:50|11664.5|11662.5|11664.7|11662.7|11665.6|11663.6|11664.5|11662.5|14
1655347500000|2022-06-16 02:45:00|11664.9|11662.9|11667.1|11665.1|11667.6|11665.6|11664.5|11662.5|27
1655347510000|2022-06-16 02:45:10|11667.2|11665.2|11665.2|11663.2|11667.2|11665.2|11665.1|11663.1|30
1655347520000|2022-06-16 02:45:20|11665.4|11663.4|11665.7|11663.7|11665.9|11663.9|11665|11663|10
1655347530000|2022-06-16 02:45:30|11665.6|11663.6|11664.6|11662.6|11665.6|11663.6|11663.9|11661.9|18
1655347540000|2022-06-16 02:45:40|11665.6|11663.6|11665.6|11663.6|11666.4|11664.4|11665.5|11663.5|17
1655347550000|2022-06-16 02:45:50|11665.2|11663.2|11664.5|11662.5|11665.6|11663.6|11664.5|11662.5|7
1655347560000|2022-06-16 02:46:00|11664.4|11662.4|11664.2|11662.2|11665|11663|11664.2|11662.2|3
1655347570000|2022-06-16 02:46:10|11664.4|11662.4|11665.4|11663.4|11665.5|11663.5|11664.4|11662.4|3
1655347580000|2022-06-16 02:46:20|11665.5|11663.5|11664.5|11662.5|11665.9|11663.9|11664.4|11662.4|3
1655347590000|2022-06-16 02:46:30|11664.4|11662.4|11665.5|11663.5|11666|11664|11664|11662|17
1655347600000|2022-06-16 02:46:40|11665.4|11663.4|11665.9|11663.9|11666.1|11664.1|11665.2|11663.2|3
1655347610000|2022-06-16 02:46:50|11666|11664|11665.4|11663.4|11666.4|11664.4|11664.7|11662.7|7
1655347620000|2022-06-16 02:47:00|11665.2|11663.2|11666|11664|11666.2|11664.2|11665.2|11663.2|2
1655347630000|2022-06-16 02:47:10|11666.1|11664.1|11668.5|11666.5|11668.5|11666.5|11666|11664|50
1655347640000|2022-06-16 02:47:20|11668.7|11666.7|11668.6|11666.6|11668.7|11666.7|11668|11666|22
1655347650000|2022-06-16 02:47:30|11669|11667|11669|11667|11669.4|11667.4|11668.5|11666.5|21
1655347660000|2022-06-16 02:47:40|11668.9|11666.9|11669|11667|11669.7|11667.7|11668.9|11666.9|13
1655347670000|2022-06-16 02:47:50|11668.6|11666.6|11669.1|11667.1|11669.4|11667.4|11668.6|11666.6|18
1655347680000|2022-06-16 02:48:00|11669|11667|11669.5|11667.5|11669.5|11667.5|11668.1|11666.1|21
1655347690000|2022-06-16 02:48:10|11669.6|11667.6|11669.2|11667.2|11670.6|11668.6|11669.1|11667.1|21
1655347700000|2022-06-16 02:48:20|11669.4|11667.4|11669.7|11667.7|11669.9|11667.9|11669.2|11667.2|3
1655347710000|2022-06-16 02:48:30|11669.9|11667.9|11669.4|11667.4|11669.9|11667.9|11669.1|11667.1|5
1655347720000|2022-06-16 02:48:40|11668.5|11666.5|11668.5|11666.5|11669|11667|11668.5|11666.5|12
1655347730000|2022-06-16 02:48:50|11668.6|11666.6|11669.6|11667.6|11669.6|11667.6|11668|11666|18
1655347740000|2022-06-16 02:49:00|11669.4|11667.4|11668.1|11666.1|11669.5|11667.5|11667.7|11665.7|10
1655347750000|2022-06-16 02:49:10|11668.2|11666.2|11667.5|11665.5|11668.5|11666.5|11667.5|11665.5|10
1655347760000|2022-06-16 02:49:20|11667.7|11665.7|11666|11664|11667.7|11665.7|11664.6|11662.6|48
1655347770000|2022-06-16 02:49:30|11665.7|11663.7|11664.4|11662.4|11665.7|11663.7|11663.9|11661.9|26
1655347780000|2022-06-16 02:49:40|11664.2|11662.2|11663.9|11661.9|11664.5|11662.5|11663.6|11661.6|7
1655347790000|2022-06-16 02:49:50|11663.7|11661.7|11664|11662|11664.9|11662.9|11663.2|11661.2|21
1655347800000|2022-06-16 02:50:00|11664.1|11662.1|11662.5|11660.5|11664.7|11662.7|11661.9|11659.9|18
1655347810000|2022-06-16 02:50:10|11662.2|11660.2|11663.1|11661.1|11663.6|11661.6|11660.9|11658.9|37
1655347820000|2022-06-16 02:50:20|11663|11661|11663.1|11661.1|11663.1|11661.1|11662|11660|9
1655347830000|2022-06-16 02:50:30|11663|11661|11662.2|11660.2|11663|11661|11662|11660|5
1655347840000|2022-06-16 02:50:40|11662.1|11660.1|11663.6|11661.6|11663.6|11661.6|11661.6|11659.6|18
1655347850000|2022-06-16 02:50:50|11663.5|11661.5|11664.9|11662.9|11665.6|11663.6|11663.1|11661.1|14
1655347860000|2022-06-16 02:51:00|11664.6|11662.6|11665.5|11663.5|11665.6|11663.6|11664.6|11662.6|3
1655347870000|2022-06-16 02:51:10|11665.4|11663.4|11665.4|11663.4|11665.6|11663.6|11665|11663|4
1655347880000|2022-06-16 02:51:20|11665.2|11663.2|11667.4|11665.4|11667.6|11665.6|11665.2|11663.2|14
1655347890000|2022-06-16 02:51:30|11667.6|11665.6|11668.2|11666.2|11668.2|11666.2|11666.2|11664.2|15
1655347900000|2022-06-16 02:51:40|11668.1|11666.1|11667.7|11665.7|11669.4|11667.4|11667.6|11665.6|18
1655347910000|2022-06-16 02:51:50|11668.1|11666.1|11665.7|11663.7|11668.1|11666.1|11665.6|11663.6|12
1655347920000|2022-06-16 02:52:00|11665.9|11663.9|11666.5|11664.5|11666.5|11664.5|11665.2|11663.2|7
1655347930000|2022-06-16 02:52:10|11666.6|11664.6|11665.4|11663.4|11666.7|11664.7|11665.4|11663.4|5
1655347940000|2022-06-16 02:52:20|11665.5|11663.5|11666.4|11664.4|11666.4|11664.4|11665.5|11663.5|3
1655347950000|2022-06-16 02:52:30|11666|11664|11665.7|11663.7|11666|11664|11665.6|11663.6|2
1655347960000|2022-06-16 02:52:40|11665.6|11663.6|11665|11663|11665.7|11663.7|11664.7|11662.7|7
1655347970000|2022-06-16 02:52:50|11664.9|11662.9|11666.7|11664.7|11666.7|11664.7|11664.7|11662.7|9
1655347980000|2022-06-16 02:53:00|11666.6|11664.6|11666.7|11664.7|11667.2|11665.2|11666.4|11664.4|4
1655347990000|2022-06-16 02:53:10|11666.9|11664.9|11665.7|11663.7|11667.2|11665.2|11665.2|11663.2|5
1655348000000|2022-06-16 02:53:20|11665.6|11663.6|11665.6|11663.6|11665.9|11663.9|11665.1|11663.1|0
1655348010000|2022-06-16 02:53:30|11665.5|11663.5|11666|11664|11666.1|11664.1|11663.6|11661.6|22
1655348020000|2022-06-16 02:53:40|11666.1|11664.1|11666.7|11664.7|11667.2|11665.2|11666|11664|7
1655348030000|2022-06-16 02:53:50|11666.6|11664.6|11665.2|11663.2|11666.6|11664.6|11665.1|11663.1|4
1655348040000|2022-06-16 02:54:00|11665.5|11663.5|11665.6|11663.6|11666.2|11664.2|11665.4|11663.4|5
1655348050000|2022-06-16 02:54:10|11665.5|11663.5|11665.1|11663.1|11665.6|11663.6|11664.7|11662.7|1
1655348060000|2022-06-16 02:54:20|11665.2|11663.2|11663|11661|11665.2|11663.2|11662.7|11660.7|7
1655348070000|2022-06-16 02:54:30|11663.2|11661.2|11663|11661|11663.2|11661.2|11661.6|11659.6|14
1655348080000|2022-06-16 02:54:40|11663.1|11661.1|11663|11661|11664|11662|11662.7|11660.7|18
1655348090000|2022-06-16 02:54:50|11662.9|11660.9|11662|11660|11662.9|11660.9|11661.9|11659.9|2
1655348100000|2022-06-16 02:55:00|11661.9|11659.9|11662.4|11660.4|11663|11661|11661.9|11659.9|8
1655348110000|2022-06-16 02:55:10|11662.2|11660.2|11662.9|11660.9|11662.9|11660.9|11662.1|11660.1|1
1655348120000|2022-06-16 02:55:20|11663.6|11661.6|11663.6|11661.6|11665.1|11663.1|11663.5|11661.5|17
1655348130000|2022-06-16 02:55:30|11663.7|11661.7|11661.5|11659.5|11663.7|11661.7|11661.4|11659.4|7
1655348140000|2022-06-16 02:55:40|11661.2|11659.2|11662|11660|11662.1|11660.1|11661.2|11659.2|15
1655348150000|2022-06-16 02:55:50|11661.7|11659.7|11661.2|11659.2|11661.7|11659.7|11661.2|11659.2|10
1655348160000|2022-06-16 02:56:00|11661.1|11659.1|11660.2|11658.2|11661.4|11659.4|11660.1|11658.1|15
1655348170000|2022-06-16 02:56:10|11660.1|11658.1|11659.9|11657.9|11660.2|11658.2|11659|11657|34
1655348180000|2022-06-16 02:56:20|11660|11658|11661|11659|11661.2|11659.2|11659.5|11657.5|14
1655348190000|2022-06-16 02:56:30|11660.9|11658.9|11659.6|11657.6|11660.9|11658.9|11659.2|11657.2|8
1655348200000|2022-06-16 02:56:40|11659.5|11657.5|11659.5|11657.5|11659.7|11657.7|11658.7|11656.7|8
1655348210000|2022-06-16 02:56:50|11659.6|11657.6|11659.6|11657.6|11660.6|11658.6|11659.2|11657.2|18
1655348220000|2022-06-16 02:57:00|11659.5|11657.5|11659.2|11657.2|11659.6|11657.6|11659.1|11657.1|5
1655348230000|2022-06-16 02:57:10|11660|11658|11660|11658|11662|11660|11659.9|11657.9|23
1655348240000|2022-06-16 02:57:20|11660.1|11658.1|11659.7|11657.7|11660.1|11658.1|11659.7|11657.7|5
1655348250000|2022-06-16 02:57:30|11659.6|11657.6|11658.9|11656.9|11660.4|11658.4|11658.7|11656.7|22
1655348260000|2022-06-16 02:57:40|11659|11657|11661.4|11659.4|11661.5|11659.5|11659|11657|16
1655348270000|2022-06-16 02:57:50|11661.5|11659.5|11662|11660|11662.5|11660.5|11661.2|11659.2|18
1655348280000|2022-06-16 02:58:00|11661.2|11659.2|11663.2|11661.2|11663.2|11661.2|11661.2|11659.2|10
1655348290000|2022-06-16 02:58:10|11663.1|11661.1|11660.9|11658.9|11663.2|11661.2|11660.9|11658.9|5
1655348300000|2022-06-16 02:58:20|11661|11659|11661.4|11659.4|11661.4|11659.4|11660.4|11658.4|10
1655348310000|2022-06-16 02:58:30|11661.2|11659.2|11661.2|11659.2|11661.6|11659.6|11661|11659|2
1655348320000|2022-06-16 02:58:40|11661.4|11659.4|11663|11661|11663.2|11661.2|11661.4|11659.4|5
1655348330000|2022-06-16 02:58:50|11662.9|11660.9|11662.5|11660.5|11663.2|11661.2|11662.5|11660.5|6
1655348340000|2022-06-16 02:59:00|11662.4|11660.4|11661.5|11659.5|11662.5|11660.5|11661.2|11659.2|2
1655348350000|2022-06-16 02:59:10|11661.6|11659.6|11663.5|11661.5|11664|11662|11661.6|11659.6|6
1655348360000|2022-06-16 02:59:20|11663.4|11661.4|11662.5|11660.5|11663.4|11661.4|11662.4|11660.4|3
1655348370000|2022-06-16 02:59:30|11662.6|11660.6|11663.2|11661.2|11663.2|11661.2|11662.6|11660.6|2
1655348380000|2022-06-16 02:59:40|11663.1|11661.1|11663.7|11661.7|11664|11662|11662.7|11660.7|11
1655348390000|2022-06-16 02:59:50|11663.9|11661.9|11664.7|11662.7|11665|11663|11663.2|11661.2|0
1655348400000|2022-06-16 03:00:00|11664.5|11662.5|11662.6|11660.6|11664.7|11662.7|11662.6|11660.6|7
1655348410000|2022-06-16 03:00:10|11662.7|11660.7|11661.2|11659.2|11662.7|11660.7|11660.9|11658.9|16
1655348420000|2022-06-16 03:00:20|11661.1|11659.1|11663.2|11661.2|11663.2|11661.2|11660.9|11658.9|8
1655348430000|2022-06-16 03:00:30|11663.1|11661.1|11663.7|11661.7|11663.9|11661.9|11662.7|11660.7|1
1655348440000|2022-06-16 03:00:40|11663.9|11661.9|11663.6|11661.6|11663.9|11661.9|11663.4|11661.4|2
1655348450000|2022-06-16 03:00:50|11663.7|11661.7|11664.2|11662.2|11664.2|11662.2|11663.5|11661.5|3
1655348460000|2022-06-16 03:01:00|11664|11662|11663.6|11661.6|11664.2|11662.2|11662.6|11660.6|13
1655348470000|2022-06-16 03:01:10|11663.7|11661.7|11663.5|11661.5|11664|11662|11663.2|11661.2|1
1655348480000|2022-06-16 03:01:20|11663.4|11661.4|11664.2|11662.2|11664.2|11662.2|11663.4|11661.4|3
1655348490000|2022-06-16 03:01:30|11664.4|11662.4|11663.4|11661.4|11665.4|11663.4|11663.4|11661.4|9
1655348500000|2022-06-16 03:01:40|11663.2|11661.2|11661.9|11659.9|11663.2|11661.2|11661.9|11659.9|15
1655348510000|2022-06-16 03:01:50|11661.7|11659.7|11663.5|11661.5|11663.7|11661.7|11661.7|11659.7|12
1655348520000|2022-06-16 03:02:00|11663.4|11661.4|11663.6|11661.6|11664.1|11662.1|11663.4|11661.4|1
1655348530000|2022-06-16 03:02:10|11663.5|11661.5|11664.2|11662.2|11665.6|11663.6|11663.5|11661.5|14
1655348540000|2022-06-16 03:02:20|11664.1|11662.1|11664.6|11662.6|11664.7|11662.7|11664|11662|2
1655348550000|2022-06-16 03:02:30|11662.5|11660.5|11663|11661|11663.1|11661.1|11661.6|11659.6|46
1655348560000|2022-06-16 03:02:40|11662.6|11660.6|11663.2|11661.2|11663.5|11661.5|11662.6|11660.6|6
1655348570000|2022-06-16 03:02:50|11663.1|11661.1|11664.5|11662.5|11664.5|11662.5|11662.9|11660.9|7
1655348580000|2022-06-16 03:03:00|11664.4|11662.4|11663.2|11661.2|11664.4|11662.4|11663.2|11661.2|1
1655348590000|2022-06-16 03:03:10|11663|11661|11663.1|11661.1|11663.1|11661.1|11662.5|11660.5|3
1655348600000|2022-06-16 03:03:20|11663|11661|11663.5|11661.5|11663.7|11661.7|11662.7|11660.7|0
1655348610000|2022-06-16 03:03:30|11663.2|11661.2|11662.9|11660.9|11663.2|11661.2|11662.9|11660.9|6
1655348620000|2022-06-16 03:03:40|11663|11661|11661|11659|11663|11661|11660.9|11658.9|12
1655348630000|2022-06-16 03:03:50|11660.9|11658.9|11661.7|11659.7|11661.7|11659.7|11660.2|11658.2|16
1655348640000|2022-06-16 03:04:00|11661.9|11659.9|11661.5|11659.5|11662|11660|11661.4|11659.4|1
1655348650000|2022-06-16 03:04:10|11660.9|11658.9|11660.4|11658.4|11660.9|11658.9|11660.4|11658.4|1
1655348660000|2022-06-16 03:04:20|11660.5|11658.5|11661|11659|11661.1|11659.1|11660.5|11658.5|1
1655348670000|2022-06-16 03:04:30|11660.7|11658.7|11660.7|11658.7|11661|11659|11660.5|11658.5|3
1655348680000|2022-06-16 03:04:40|11660.6|11658.6|11662.5|11660.5|11662.6|11660.6|11660.6|11658.6|3
1655348690000|2022-06-16 03:04:50|11662.4|11660.4|11664|11662|11664.6|11662.6|11662.1|11660.1|11
1655348700000|2022-06-16 03:05:00|11664.1|11662.1|11666.2|11664.2|11666.2|11664.2|11664|11662|9
1655348710000|2022-06-16 03:05:10|11666.6|11664.6|11666.4|11664.4|11666.7|11664.7|11665.7|11663.7|22
1655348720000|2022-06-16 03:05:20|11666.7|11664.7|11664.7|11662.7|11667.1|11665.1|11664.5|11662.5|25
1655348730000|2022-06-16 03:05:30|11665.1|11663.1|11665.5|11663.5|11665.5|11663.5|11663.7|11661.7|34
1655348740000|2022-06-16 03:05:40|11665.7|11663.7|11665.6|11663.6|11665.9|11663.9|11665.5|11663.5|5
1655348750000|2022-06-16 03:05:50|11666.5|11664.5|11666.7|11664.7|11667.4|11665.4|11666.5|11664.5|4
1655348760000|2022-06-16 03:06:00|11666.6|11664.6|11666.2|11664.2|11666.6|11664.6|11665.4|11663.4|16
1655348770000|2022-06-16 03:06:10|11666.4|11664.4|11665.7|11663.7|11666.4|11664.4|11665.2|11663.2|18
1655348780000|2022-06-16 03:06:20|11665.5|11663.5|11666.2|11664.2|11666.2|11664.2|11665.5|11663.5|1
1655348790000|2022-06-16 03:06:30|11666.7|11664.7|11666.6|11664.6|11667.2|11665.2|11666.1|11664.1|5
1655348800000|2022-06-16 03:06:40|11666.7|11664.7|11667.4|11665.4|11667.5|11665.5|11666.7|11664.7|6
1655348810000|2022-06-16 03:06:50|11667.5|11665.5|11666.4|11664.4|11667.5|11665.5|11666.4|11664.4|4
1655348820000|2022-06-16 03:07:00|11666.5|11664.5|11666.5|11664.5|11666.7|11664.7|11666.1|11664.1|5
1655348830000|2022-06-16 03:07:10|11666.4|11664.4|11667|11665|11667|11665|11666.1|11664.1|5
1655348840000|2022-06-16 03:07:20|11666.9|11664.9|11665.5|11663.5|11667|11665|11665.5|11663.5|4
1655348850000|2022-06-16 03:07:30|11665.4|11663.4|11663.4|11661.4|11665.4|11663.4|11663.4|11661.4|7
1655348860000|2022-06-16 03:07:40|11663.2|11661.2|11663.4|11661.4|11663.7|11661.7|11662.7|11660.7|8
1655348870000|2022-06-16 03:07:50|11664|11662|11664.7|11662.7|11664.7|11662.7|11663.5|11661.5|8
1655348880000|2022-06-16 03:08:00|11665.6|11663.6|11664.4|11662.4|11665.7|11663.7|11664.4|11662.4|7
1655348890000|2022-06-16 03:08:10|11664.2|11662.2|11664.7|11662.7|11664.7|11662.7|11663.6|11661.6|3
1655348900000|2022-06-16 03:08:20|11664.2|11662.2|11664.9|11662.9|11664.9|11662.9|11664|11662|1
1655348910000|2022-06-16 03:08:30|11664.7|11662.7|11665.5|11663.5|11666|11664|11664.7|11662.7|3
1655348920000|2022-06-16 03:08:40|11665.6|11663.6|11665|11663|11666|11664|11665|11663|6
1655348930000|2022-06-16 03:08:50|11664.9|11662.9|11666.2|11664.2|11666.5|11664.5|11664.9|11662.9|10
1655348940000|2022-06-16 03:09:00|11666.1|11664.1|11667.1|11665.1|11667.6|11665.6|11666|11664|4
1655348950000|2022-06-16 03:09:10|11667|11665|11668.2|11666.2|11668.7|11666.7|11667|11665|14
1655348960000|2022-06-16 03:09:20|11668.1|11666.1|11669|11667|11669.1|11667.1|11667.6|11665.6|7
1655348970000|2022-06-16 03:09:30|11669.1|11667.1|11670|11668|11670.6|11668.6|11669.1|11667.1|48
1655348980000|2022-06-16 03:09:40|11670.1|11668.1|11670.6|11668.6|11670.9|11668.9|11670.1|11668.1|37
1655348990000|2022-06-16 03:09:50|11671.2|11669.2|11671.7|11669.7|11671.7|11669.7|11670.4|11668.4|47
1655349000000|2022-06-16 03:10:00|11671.4|11669.4|11670.4|11668.4|11671.6|11669.6|11668.9|11666.9|17
1655349010000|2022-06-16 03:10:10|11670.2|11668.2|11671.2|11669.2|11671.5|11669.5|11670|11668|13
1655349020000|2022-06-16 03:10:20|11671.4|11669.4|11672.1|11670.1|11672.4|11670.4|11671|11669|14
1655349030000|2022-06-16 03:10:30|11672|11670|11673.7|11671.7|11673.7|11671.7|11671.7|11669.7|35
1655349040000|2022-06-16 03:10:40|11673.6|11671.6|11673.1|11671.1|11674.5|11672.5|11673|11671|31
1655349050000|2022-06-16 03:10:50|11672.6|11670.6|11673.1|11671.1|11673.4|11671.4|11672.5|11670.5|8
1655349060000|2022-06-16 03:11:00|11673.4|11671.4|11671.2|11669.2|11673.4|11671.4|11671|11669|17
1655349070000|2022-06-16 03:11:10|11671.4|11669.4|11670.2|11668.2|11671.4|11669.4|11670.2|11668.2|15
1655349080000|2022-06-16 03:11:20|11670.4|11668.4|11669.7|11667.7|11670.5|11668.5|11669.6|11667.6|6
1655349090000|2022-06-16 03:11:30|11669.6|11667.6|11670.9|11668.9|11670.9|11668.9|11669.2|11667.2|6
1655349100000|2022-06-16 03:11:40|11671|11669|11673.5|11671.5|11674.5|11672.5|11671|11669|22
1655349110000|2022-06-16 03:11:50|11673.2|11671.2|11675.2|11673.2|11675.2|11673.2|11673.2|11671.2|10
1655349120000|2022-06-16 03:12:00|11675.5|11673.5|11674.2|11672.2|11675.5|11673.5|11674.2|11672.2|13
1655349130000|2022-06-16 03:12:10|11674.1|11672.1|11675|11673|11675|11673|11673.9|11671.9|15
1655349140000|2022-06-16 03:12:20|11674.9|11672.9|11675.7|11673.7|11675.7|11673.7|11674.7|11672.7|9
1655349150000|2022-06-16 03:12:30|11675.9|11673.9|11675.2|11673.2|11676|11674|11675|11673|18
1655349160000|2022-06-16 03:12:40|11675.4|11673.4|11675.5|11673.5|11675.6|11673.6|11674.9|11672.9|4
1655349170000|2022-06-16 03:12:50|11674.6|11672.6|11673.2|11671.2|11674.6|11672.6|11673|11671|14
1655349180000|2022-06-16 03:13:00|11673.1|11671.1|11672|11670|11673.1|11671.1|11671.5|11669.5|8
1655349190000|2022-06-16 03:13:10|11671.9|11669.9|11670.5|11668.5|11672.4|11670.4|11670.5|11668.5|11
1655349200000|2022-06-16 03:13:20|11670.6|11668.6|11673.5|11671.5|11673.6|11671.6|11670|11668|26
1655349210000|2022-06-16 03:13:30|11673.4|11671.4|11672.2|11670.2|11673.4|11671.4|11671.9|11669.9|4
1655349220000|2022-06-16 03:13:40|11672.1|11670.1|11673.6|11671.6|11673.6|11671.6|11671.9|11669.9|8
1655349230000|2022-06-16 03:13:50|11674.5|11672.5|11675.5|11673.5|11676|11674|11674.5|11672.5|25
1655349240000|2022-06-16 03:14:00|11675.6|11673.6|11676.2|11674.2|11676.4|11674.4|11675.6|11673.6|12
1655349250000|2022-06-16 03:14:10|11676.1|11674.1|11675.9|11673.9|11676.4|11674.4|11675.5|11673.5|1
1655349260000|2022-06-16 03:14:20|11675.7|11673.7|11675.6|11673.6|11676|11674|11675.4|11673.4|19
1655349270000|2022-06-16 03:14:30|11676.5|11674.5|11676.4|11674.4|11676.6|11674.6|11675.6|11673.6|5
1655349280000|2022-06-16 03:14:40|11676.5|11674.5|11676|11674|11676.6|11674.6|11676|11674|7
1655349290000|2022-06-16 03:14:50|11676.1|11674.1|11677.6|11675.6|11677.6|11675.6|11676|11674|5
1655349300000|2022-06-16 03:15:00|11677.5|11675.5|11680.6|11678.6|11680.7|11678.7|11677.1|11675.1|160
1655349310000|2022-06-16 03:15:10|11680.5|11678.5|11680|11678|11681.4|11679.4|11679.7|11677.7|47
1655349320000|2022-06-16 03:15:20|11679.7|11677.7|11680.4|11678.4|11680.6|11678.6|11679.7|11677.7|15
1655349330000|2022-06-16 03:15:30|11680.5|11678.5|11678.7|11676.7|11680.5|11678.5|11678.6|11676.6|15
1655349340000|2022-06-16 03:15:40|11678.9|11676.9|11678.2|11676.2|11679.2|11677.2|11677.5|11675.5|8
1655349350000|2022-06-16 03:15:50|11678.4|11676.4|11677.5|11675.5|11678.4|11676.4|11677.5|11675.5|6
1655349360000|2022-06-16 03:16:00|11677.4|11675.4|11677.2|11675.2|11678.1|11676.1|11676.4|11674.4|16
1655349370000|2022-06-16 03:16:10|11677.4|11675.4|11677.4|11675.4|11677.7|11675.7|11676.6|11674.6|4
1655349380000|2022-06-16 03:16:20|11677.1|11675.1|11677.7|11675.7|11677.7|11675.7|11677|11675|6
1655349390000|2022-06-16 03:16:30|11677.5|11675.5|11675.6|11673.6|11677.5|11675.5|11675.6|11673.6|21
1655349400000|2022-06-16 03:16:40|11676|11674|11673.9|11671.9|11676|11674|11673.9|11671.9|19
1655349410000|2022-06-16 03:16:50|11674|11672|11673.9|11671.9|11675.2|11673.2|11673.7|11671.7|13
1655349420000|2022-06-16 03:17:00|11674|11672|11674.1|11672.1|11674.4|11672.4|11673.6|11671.6|14
1655349430000|2022-06-16 03:17:10|11674|11672|11676.5|11674.5|11676.6|11674.6|11673.4|11671.4|42
1655349440000|2022-06-16 03:17:20|11676.2|11674.2|11677|11675|11677.2|11675.2|11676|11674|9
1655349450000|2022-06-16 03:17:30|11677.1|11675.1|11677.2|11675.2|11677.5|11675.5|11676.9|11674.9|3
1655349460000|2022-06-16 03:17:40|11677.5|11675.5|11676.5|11674.5|11677.6|11675.6|11676.4|11674.4|5
1655349470000|2022-06-16 03:17:50|11676.7|11674.7|11676.7|11674.7|11678.7|11676.7|11676.7|11674.7|19
1655349480000|2022-06-16 03:18:00|11676.9|11674.9|11675.9|11673.9|11676.9|11674.9|11675.6|11673.6|10
1655349490000|2022-06-16 03:18:10|11675.7|11673.7|11676.2|11674.2|11676.4|11674.4|11675.2|11673.2|8
1655349500000|2022-06-16 03:18:20|11676.1|11674.1|11676.2|11674.2|11676.2|11674.2|11675.7|11673.7|0
1655349510000|2022-06-16 03:18:30|11676.1|11674.1|11675.5|11673.5|11676.2|11674.2|11675.4|11673.4|3
1655349520000|2022-06-16 03:18:40|11675.4|11673.4|11674.9|11672.9|11675.7|11673.7|11674.9|11672.9|2
1655349530000|2022-06-16 03:18:50|11674.7|11672.7|11674.2|11672.2|11675|11673|11673.9|11671.9|10
1655349540000|2022-06-16 03:19:00|11674.4|11672.4|11674.5|11672.5|11675.2|11673.2|11674.4|11672.4|3
1655349550000|2022-06-16 03:19:10|11674.4|11672.4|11673.5|11671.5|11674.5|11672.5|11672.7|11670.7|12
1655349560000|2022-06-16 03:19:20|11673.6|11671.6|11677.5|11675.5|11677.5|11675.5|11673.5|11671.5|36
1655349570000|2022-06-16 03:19:30|11677.4|11675.4|11677|11675|11677.5|11675.5|11677|11675|2
1655349580000|2022-06-16 03:19:40|11677.1|11675.1|11676.2|11674.2|11677.1|11675.1|11675.7|11673.7|8
1655349590000|2022-06-16 03:19:50|11676.4|11674.4|11676|11674|11676.5|11674.5|11675.7|11673.7|4
1655349600000|2022-06-16 03:20:00|11676.2|11674.2|11676|11674|11676.2|11674.2|11675.7|11673.7|3
1655349610000|2022-06-16 03:20:10|11675.7|11673.7|11675.5|11673.5|11676|11674|11675.5|11673.5|3
1655349620000|2022-06-16 03:20:20|11675.6|11673.6|11675.6|11673.6|11676|11674|11675.4|11673.4|1
1655349630000|2022-06-16 03:20:30|11675.4|11673.4|11676.1|11674.1|11676.4|11674.4|11675.2|11673.2|16
1655349640000|2022-06-16 03:20:40|11676|11674|11677.4|11675.4|11677.4|11675.4|11676|11674|8
1655349650000|2022-06-16 03:20:50|11677.5|11675.5|11677.9|11675.9|11677.9|11675.9|11677.4|11675.4|11
1655349660000|2022-06-16 03:21:00|11678.6|11676.6|11680.5|11678.5|11680.5|11678.5|11678.6|11676.6|25
1655349670000|2022-06-16 03:21:10|11680.6|11678.6|11680.9|11678.9|11680.9|11678.9|11680.2|11678.2|8
1655349680000|2022-06-16 03:21:20|11681.1|11679.1|11681.1|11679.1|11681.1|11679.1|11680.6|11678.6|10
1655349690000|2022-06-16 03:21:30|11681.2|11679.2|11680.9|11678.9|11681.4|11679.4|11680.7|11678.7|20
1655349700000|2022-06-16 03:21:40|11681|11679|11680.2|11678.2|11681|11679|11679.4|11677.4|19
1655349710000|2022-06-16 03:21:50|11679.6|11677.6|11679.5|11677.5|11680.7|11678.7|11679.4|11677.4|4
1655349720000|2022-06-16 03:22:00|11679.6|11677.6|11680|11678|11680.7|11678.7|11679.5|11677.5|5
1655349730000|2022-06-16 03:22:10|11680.1|11678.1|11679.6|11677.6|11680.9|11678.9|11679.6|11677.6|9
1655349740000|2022-06-16 03:22:20|11680|11678|11679.7|11677.7|11680.9|11678.9|11679.7|11677.7|4
1655349750000|2022-06-16 03:22:30|11679.6|11677.6|11679.9|11677.9|11679.9|11677.9|11679.6|11677.6|1
1655349760000|2022-06-16 03:22:40|11679.7|11677.7|11679.4|11677.4|11679.9|11677.9|11679.4|11677.4|4
1655349770000|2022-06-16 03:22:50|11679|11677|11679.4|11677.4|11679.5|11677.5|11678.9|11676.9|6
1655349780000|2022-06-16 03:23:00|11679.5|11677.5|11680.7|11678.7|11681|11679|11679.4|11677.4|5
1655349790000|2022-06-16 03:23:10|11680.6|11678.6|11681.1|11679.1|11681.2|11679.2|11680.4|11678.4|4
1655349800000|2022-06-16 03:23:20|11681.5|11679.5|11682|11680|11682.1|11680.1|11681.5|11679.5|8
1655349810000|2022-06-16 03:23:30|11682.1|11680.1|11682.1|11680.1|11682.2|11680.2|11681.9|11679.9|6
1655349820000|2022-06-16 03:23:40|11682.2|11680.2|11681.9|11679.9|11682.2|11680.2|11681.9|11679.9|4
1655349830000|2022-06-16 03:23:50|11682|11680|11682|11680|11682.1|11680.1|11681.9|11679.9|8
1655349840000|2022-06-16 03:24:00|11681.4|11679.4|11683.9|11681.9|11685.1|11683.1|11681.4|11679.4|57
1655349850000|2022-06-16 03:24:10|11683.6|11681.6|11682.5|11680.5|11683.6|11681.6|11681.4|11679.4|7
1655349860000|2022-06-16 03:24:20|11682.6|11680.6|11684.2|11682.2|11684.2|11682.2|11682.2|11680.2|21
1655349870000|2022-06-16 03:24:30|11683.7|11681.7|11684.5|11682.5|11684.7|11682.7|11683.6|11681.6|10
1655349880000|2022-06-16 03:24:40|11684.2|11682.2|11684.5|11682.5|11684.6|11682.6|11684.2|11682.2|2
1655349890000|2022-06-16 03:24:50|11684.4|11682.4|11684.2|11682.2|11684.7|11682.7|11683.9|11681.9|7
1655349900000|2022-06-16 03:25:00|11684.4|11682.4|11684.2|11682.2|11684.4|11682.4|11683.7|11681.7|3
1655349910000|2022-06-16 03:25:10|11684.1|11682.1|11684.1|11682.1|11684.4|11682.4|11683.9|11681.9|6
1655349920000|2022-06-16 03:25:20|11684|11682|11684.1|11682.1|11684.5|11682.5|11683.7|11681.7|8
1655349930000|2022-06-16 03:25:30|11684|11682|11685.1|11683.1|11685.1|11683.1|11683.9|11681.9|9
1655349940000|2022-06-16 03:25:40|11685|11683|11685.2|11683.2|11685.9|11683.9|11684.7|11682.7|8
1655349950000|2022-06-16 03:25:50|11685.1|11683.1|11686.6|11684.6|11687|11685|11685|11683|53
1655349960000|2022-06-16 03:26:00|11686.4|11684.4|11683.7|11681.7|11686.6|11684.6|11683.6|11681.6|32
1655349970000|2022-06-16 03:26:10|11683.9|11681.9|11682.5|11680.5|11683.9|11681.9|11682.2|11680.2|16
1655349980000|2022-06-16 03:26:20|11682.4|11680.4|11680.5|11678.5|11682.5|11680.5|11680.2|11678.2|18
1655349990000|2022-06-16 03:26:30|11680.6|11678.6|11680.1|11678.1|11680.9|11678.9|11679.7|11677.7|9
1655350000000|2022-06-16 03:26:40|11680.2|11678.2|11682.6|11680.6|11683.1|11681.1|11680.2|11678.2|20
1655350010000|2022-06-16 03:26:50|11682.7|11680.7|11682.5|11680.5|11683|11681|11682.5|11680.5|1
1655350020000|2022-06-16 03:27:00|11682.6|11680.6|11681.5|11679.5|11682.6|11680.6|11681.5|11679.5|2
1655350030000|2022-06-16 03:27:10|11681.6|11679.6|11681.5|11679.5|11681.7|11679.7|11681.2|11679.2|1
1655350040000|2022-06-16 03:27:20|11681.2|11679.2|11681.1|11679.1|11681.5|11679.5|11681|11679|3
1655350050000|2022-06-16 03:27:30|11681|11679|11681.2|11679.2|11681.6|11679.6|11680.5|11678.5|15
1655350060000|2022-06-16 03:27:40|11681.1|11679.1|11682.4|11680.4|11682.6|11680.6|11681.1|11679.1|3
1655350070000|2022-06-16 03:27:50|11682.5|11680.5|11682.4|11680.4|11682.6|11680.6|11681|11679|12
1655350080000|2022-06-16 03:28:00|11682.2|11680.2|11682.2|11680.2|11682.7|11680.7|11681.7|11679.7|8
1655350090000|2022-06-16 03:28:10|11682.1|11680.1|11682.1|11680.1|11682.1|11680.1|11681.7|11679.7|0
1655350100000|2022-06-16 03:28:20|11683.1|11681.1|11683.4|11681.4|11683.4|11681.4|11682|11680|17
1655350110000|2022-06-16 03:28:30|11683.2|11681.2|11682.7|11680.7|11683.2|11681.2|11682.2|11680.2|4
1655350120000|2022-06-16 03:28:40|11682.9|11680.9|11683|11681|11684.1|11682.1|11682.9|11680.9|19
1655350130000|2022-06-16 03:28:50|11683.1|11681.1|11684.9|11682.9|11684.9|11682.9|11683.1|11681.1|10
1655350140000|2022-06-16 03:29:00|11685.5|11683.5|11684.2|11682.2|11685.7|11683.7|11683.9|11681.9|22
1655350150000|2022-06-16 03:29:10|11684.5|11682.5|11684.7|11682.7|11684.9|11682.9|11684|11682|13
1655350160000|2022-06-16 03:29:20|11684.6|11682.6|11683.9|11681.9|11684.6|11682.6|11683.7|11681.7|12
1655350170000|2022-06-16 03:29:30|11683.7|11681.7|11684|11682|11684|11682|11683.4|11681.4|14
1655350180000|2022-06-16 03:29:40|11683.9|11681.9|11683.7|11681.7|11683.9|11681.9|11683.7|11681.7|0
1655350190000|2022-06-16 03:29:50|11683.6|11681.6|11683.2|11681.2|11683.9|11681.9|11682.9|11680.9|7
1655350200000|2022-06-16 03:30:00|11683.4|11681.4|11683.4|11681.4|11683.6|11681.6|11683|11681|1
1655350210000|2022-06-16 03:30:10|11683|11681|11681.1|11679.1|11683.2|11681.2|11681.1|11679.1|20
1655350220000|2022-06-16 03:30:20|11681.2|11679.2|11682.7|11680.7|11682.9|11680.9|11681.2|11679.2|2
1655350230000|2022-06-16 03:30:30|11682.9|11680.9|11681.2|11679.2|11682.9|11680.9|11681.2|11679.2|7
1655350240000|2022-06-16 03:30:40|11681.6|11679.6|11682|11680|11682.6|11680.6|11681.6|11679.6|8
1655350250000|2022-06-16 03:30:50|11681.7|11679.7|11681.7|11679.7|11681.7|11679.7|11681|11679|10
1655350260000|2022-06-16 03:31:00|11681.6|11679.6|11681.1|11679.1|11681.7|11679.7|11681|11679|1
1655350270000|2022-06-16 03:31:10|11681|11679|11681.1|11679.1|11681.2|11679.2|11681|11679|3
1655350280000|2022-06-16 03:31:20|11681.2|11679.2|11681.5|11679.5|11682.7|11680.7|11681.2|11679.2|12
1655350290000|2022-06-16 03:31:30|11681.6|11679.6|11681.5|11679.5|11681.7|11679.7|11681.4|11679.4|2
1655350300000|2022-06-16 03:31:40|11681.4|11679.4|11680.9|11678.9|11681.4|11679.4|11680.7|11678.7|3
1655350310000|2022-06-16 03:31:50|11680.7|11678.7|11681|11679|11681.2|11679.2|11680.7|11678.7|7
1655350320000|2022-06-16 03:32:00|11682.1|11680.1|11682.2|11680.2|11682.2|11680.2|11681.6|11679.6|7
1655350330000|2022-06-16 03:32:10|11682|11680|11682.6|11680.6|11682.6|11680.6|11681.4|11679.4|4
1655350340000|2022-06-16 03:32:20|11682.5|11680.5|11681.1|11679.1|11682.5|11680.5|11680.7|11678.7|4
1655350350000|2022-06-16 03:32:30|11681|11679|11681.2|11679.2|11681.5|11679.5|11680.7|11678.7|4
1655350360000|2022-06-16 03:32:40|11681.1|11679.1|11680.7|11678.7|11681.2|11679.2|11680.6|11678.6|5
1655350370000|2022-06-16 03:32:50|11680.9|11678.9|11681.2|11679.2|11681.5|11679.5|11680.9|11678.9|7
1655350380000|2022-06-16 03:33:00|11681.4|11679.4|11681.4|11679.4|11681.5|11679.5|11681.2|11679.2|0
1655350390000|2022-06-16 03:33:10|11681.5|11679.5|11681.2|11679.2|11681.5|11679.5|11681.2|11679.2|2
1655350400000|2022-06-16 03:33:20|11681.4|11679.4|11682.9|11680.9|11683.7|11681.7|11681.2|11679.2|9
1655350410000|2022-06-16 03:33:30|11683.7|11681.7|11683.2|11681.2|11684|11682|11683|11681|1
1655350420000|2022-06-16 03:33:40|11683.4|11681.4|11683.2|11681.2|11683.7|11681.7|11683.1|11681.1|0
1655350430000|2022-06-16 03:33:50|11683.4|11681.4|11683.4|11681.4|11683.6|11681.6|11683.1|11681.1|9
1655350440000|2022-06-16 03:34:00|11683.5|11681.5|11682.5|11680.5|11684.2|11682.2|11682.5|11680.5|7
1655350450000|2022-06-16 03:34:10|11682.4|11680.4|11681.6|11679.6|11682.5|11680.5|11681.6|11679.6|4
1655350460000|2022-06-16 03:34:20|11682.1|11680.1|11681.7|11679.7|11682.1|11680.1|11681.6|11679.6|4
1655350470000|2022-06-16 03:34:30|11681.9|11679.9|11678.7|11676.7|11681.9|11679.9|11678.4|11676.4|41
1655350480000|2022-06-16 03:34:40|11678.6|11676.6|11677.1|11675.1|11678.6|11676.6|11676.1|11674.1|36
1655350490000|2022-06-16 03:34:50|11679.1|11677.1|11677.2|11675.2|11679.5|11677.5|11677.1|11675.1|19
1655350500000|2022-06-16 03:35:00|11677.5|11675.5|11676.9|11674.9|11678.4|11676.4|11676.9|11674.9|4
1655350510000|2022-06-16 03:35:10|11676.7|11674.7|11675.9|11673.9|11677.2|11675.2|11675.9|11673.9|10
1655350520000|2022-06-16 03:35:20|11675.5|11673.5|11673.2|11671.2|11675.6|11673.6|11672.6|11670.6|46
1655350530000|2022-06-16 03:35:30|11673.5|11671.5|11671.7|11669.7|11673.5|11671.5|11671|11669|34
1655350540000|2022-06-16 03:35:40|11671.9|11669.9|11664.9|11662.9|11672.5|11670.5|11664.9|11662.9|93
1655350550000|2022-06-16 03:35:50|11665.1|11663.1|11664|11662|11666.2|11664.2|11663.1|11661.1|48
1655350560000|2022-06-16 03:36:00|11663.9|11661.9|11663.2|11661.2|11664.9|11662.9|11662.4|11660.4|45
1655350570000|2022-06-16 03:36:10|11663.5|11661.5|11667.2|11665.2|11667.6|11665.6|11663.5|11661.5|25
1655350580000|2022-06-16 03:36:20|11667.4|11665.4|11665.2|11663.2|11667.5|11665.5|11665.2|11663.2|11
1655350590000|2022-06-16 03:36:30|11665.1|11663.1|11665|11663|11666.2|11664.2|11664.6|11662.6|13
1655350600000|2022-06-16 03:36:40|11665.1|11663.1|11664.7|11662.7|11665.9|11663.9|11664.1|11662.1|14
1655350610000|2022-06-16 03:36:50|11664.6|11662.6|11664.2|11662.2|11665|11663|11664|11662|12
1655350620000|2022-06-16 03:37:00|11664.5|11662.5|11663|11661|11664.6|11662.6|11662.7|11660.7|11
1655350630000|2022-06-16 03:37:10|11662.6|11660.6|11661.2|11659.2|11663.1|11661.1|11659.1|11657.1|58
1655350640000|2022-06-16 03:37:20|11661.1|11659.1|11659.1|11657.1|11661.1|11659.1|11658.2|11656.2|37
1655350650000|2022-06-16 03:37:30|11659.2|11657.2|11656.7|11654.7|11659.4|11657.4|11656.5|11654.5|22
1655350660000|2022-06-16 03:37:40|11656.9|11654.9|11658.4|11656.4|11658.6|11656.6|11656.4|11654.4|14
1655350670000|2022-06-16 03:37:50|11658.2|11656.2|11655.5|11653.5|11658.6|11656.6|11655.1|11653.1|60
1655350680000|2022-06-16 03:38:00|11655.6|11653.6|11656.9|11654.9|11657.4|11655.4|11655|11653|21
1655350690000|2022-06-16 03:38:10|11657|11655|11658.1|11656.1|11658.7|11656.7|11656.5|11654.5|30
1655350700000|2022-06-16 03:38:20|11658|11656|11658.2|11656.2|11658.6|11656.6|11656.7|11654.7|10
1655350710000|2022-06-16 03:38:30|11658.4|11656.4|11657.9|11655.9|11658.6|11656.6|11656.1|11654.1|25
1655350720000|2022-06-16 03:38:40|11657.7|11655.7|11658.2|11656.2|11658.4|11656.4|11657.6|11655.6|2
1655350730000|2022-06-16 03:38:50|11658.4|11656.4|11658.5|11656.5|11659.2|11657.2|11658|11656|7
1655350740000|2022-06-16 03:39:00|11658.1|11656.1|11658.6|11656.6|11659.6|11657.6|11658.1|11656.1|7
1655350750000|2022-06-16 03:39:10|11658.5|11656.5|11660.2|11658.2|11660.2|11658.2|11658.5|11656.5|15
1655350760000|2022-06-16 03:39:20|11660.1|11658.1|11657.7|11655.7|11660.1|11658.1|11657.6|11655.6|8
1655350770000|2022-06-16 03:39:30|11657.6|11655.6|11659|11657|11659.9|11657.9|11657.5|11655.5|14
1655350780000|2022-06-16 03:39:40|11659.1|11657.1|11658.4|11656.4|11659.1|11657.1|11658.2|11656.2|4
1655350790000|2022-06-16 03:39:50|11658.6|11656.6|11658.7|11656.7|11659|11657|11658.5|11656.5|6
1655350800000|2022-06-16 03:40:00|11658.6|11656.6|11658.5|11656.5|11659.9|11657.9|11658.5|11656.5|7
1655350810000|2022-06-16 03:40:10|11658.6|11656.6|11658|11656|11659|11657|11657.7|11655.7|8
1655350820000|2022-06-16 03:40:20|11657.9|11655.9|11657|11655|11658.2|11656.2|11657|11655|43
1655350830000|2022-06-16 03:40:30|11656.9|11654.9|11654.5|11652.5|11656.9|11654.9|11654.5|11652.5|12
1655350840000|2022-06-16 03:40:40|11654.6|11652.6|11654.7|11652.7|11656.4|11654.4|11654.4|11652.4|19
1655350850000|2022-06-16 03:40:50|11654.5|11652.5|11652.9|11650.9|11654.5|11652.5|11652.6|11650.6|26
1655350860000|2022-06-16 03:41:00|11652.7|11650.7|11651.2|11649.2|11652.9|11650.9|11651.2|11649.2|12
1655350870000|2022-06-16 03:41:10|11651.1|11649.1|11651.6|11649.6|11652|11650|11650.4|11648.4|20
1655350880000|2022-06-16 03:41:20|11651.5|11649.5|11652.5|11650.5|11652.7|11650.7|11651.4|11649.4|18
1655350890000|2022-06-16 03:41:30|11652.6|11650.6|11651.2|11649.2|11653.2|11651.2|11650.9|11648.9|7
1655350900000|2022-06-16 03:41:40|11651.4|11649.4|11650.7|11648.7|11651.6|11649.6|11650.4|11648.4|14
1655350910000|2022-06-16 03:41:50|11650.9|11648.9|11652.4|11650.4|11652.4|11650.4|11650.7|11648.7|8
1655350920000|2022-06-16 03:42:00|11652.2|11650.2|11652|11650|11653.2|11651.2|11651.6|11649.6|26
1655350930000|2022-06-16 03:42:10|11652.1|11650.1|11652.7|11650.7|11653.1|11651.1|11652.1|11650.1|11
1655350940000|2022-06-16 03:42:20|11653|11651|11652.7|11650.7|11653|11651|11652.4|11650.4|9
1655350950000|2022-06-16 03:42:30|11652.6|11650.6|11650.6|11648.6|11653|11651|11650.6|11648.6|17
1655350960000|2022-06-16 03:42:40|11650.7|11648.7|11651.5|11649.5|11651.5|11649.5|11650.5|11648.5|16
1655350970000|2022-06-16 03:42:50|11651.4|11649.4|11651.5|11649.5|11651.6|11649.6|11651.2|11649.2|4
1655350980000|2022-06-16 03:43:00|11651.6|11649.6|11652.5|11650.5|11653.6|11651.6|11651.4|11649.4|8
1655350990000|2022-06-16 03:43:10|11652.4|11650.4|11651.7|11649.7|11653.5|11651.5|11651.5|11649.5|12
1655351000000|2022-06-16 03:43:20|11651.9|11649.9|11653.2|11651.2|11653.9|11651.9|11651.7|11649.7|22
1655351010000|2022-06-16 03:43:30|11653.4|11651.4|11652.5|11650.5|11654|11652|11652.5|11650.5|8
1655351020000|2022-06-16 03:43:40|11652.9|11650.9|11652.2|11650.2|11652.9|11650.9|11652|11650|15
1655351030000|2022-06-16 03:43:50|11652.4|11650.4|11651.6|11649.6|11652.4|11650.4|11651|11649|2
1655351040000|2022-06-16 03:44:00|11651.7|11649.7|11652.5|11650.5|11652.5|11650.5|11651.5|11649.5|1
1655351050000|2022-06-16 03:44:10|11652.4|11650.4|11651.7|11649.7|11652.6|11650.6|11651.5|11649.5|2
1655351060000|2022-06-16 03:44:20|11651.5|11649.5|11652.5|11650.5|11652.5|11650.5|11651.4|11649.4|4
1655351070000|2022-06-16 03:44:30|11652.6|11650.6|11653.4|11651.4|11653.5|11651.5|11652.6|11650.6|4
1655351080000|2022-06-16 03:44:40|11653.5|11651.5|11654.2|11652.2|11654.2|11652.2|11652.5|11650.5|9
1655351090000|2022-06-16 03:44:50|11654.4|11652.4|11656.1|11654.1|11656.2|11654.2|11654.4|11652.4|9
1655351100000|2022-06-16 03:45:00|11656|11654|11655.6|11653.6|11656|11654|11655.4|11653.4|7
1655351110000|2022-06-16 03:45:10|11655.5|11653.5|11655.9|11653.9|11656.4|11654.4|11654.5|11652.5|3
1655351120000|2022-06-16 03:45:20|11655.7|11653.7|11655.6|11653.6|11656|11654|11655.2|11653.2|8
1655351130000|2022-06-16 03:45:30|11655.5|11653.5|11651.5|11649.5|11655.6|11653.6|11651.4|11649.4|12
1655351140000|2022-06-16 03:45:40|11651.7|11649.7|11651.5|11649.5|11652.6|11650.6|11651.5|11649.5|9
1655351150000|2022-06-16 03:45:50|11650.9|11648.9|11650.9|11648.9|11650.9|11648.9|11649.4|11647.4|10
1655351160000|2022-06-16 03:46:00|11651.1|11649.1|11652.7|11650.7|11653.5|11651.5|11651.1|11649.1|8
1655351170000|2022-06-16 03:46:10|11653.1|11651.1|11652|11650|11653.4|11651.4|11651.6|11649.6|10
1655351180000|2022-06-16 03:46:20|11652.1|11650.1|11651.6|11649.6|11653.2|11651.2|11650.7|11648.7|12
1655351190000|2022-06-16 03:46:30|11651.7|11649.7|11654.7|11652.7|11655.1|11653.1|11651.4|11649.4|12
1655351200000|2022-06-16 03:46:40|11654.9|11652.9|11658.9|11656.9|11658.9|11656.9|11654.2|11652.2|15
1655351210000|2022-06-16 03:46:50|11658.5|11656.5|11657.5|11655.5|11658.5|11656.5|11655.7|11653.7|26
1655351220000|2022-06-16 03:47:00|11657.6|11655.6|11658.1|11656.1|11658.6|11656.6|11656.9|11654.9|10
1655351230000|2022-06-16 03:47:10|11658.5|11656.5|11658.1|11656.1|11658.5|11656.5|11657.4|11655.4|4
1655351240000|2022-06-16 03:47:20|11658|11656|11657.9|11655.9|11658|11656|11657.1|11655.1|2
1655351250000|2022-06-16 03:47:30|11658|11656|11658.6|11656.6|11658.9|11656.9|11657.7|11655.7|15
1655351260000|2022-06-16 03:47:40|11658.7|11656.7|11659.2|11657.2|11659.7|11657.7|11658.6|11656.6|5
1655351270000|2022-06-16 03:47:50|11659.4|11657.4|11659.2|11657.2|11659.5|11657.5|11658.7|11656.7|4
1655351280000|2022-06-16 03:48:00|11659.4|11657.4|11660.9|11658.9|11661.4|11659.4|11659.2|11657.2|15
1655351290000|2022-06-16 03:48:10|11661|11659|11659.9|11657.9|11661.1|11659.1|11659.6|11657.6|3
1655351300000|2022-06-16 03:48:20|11660|11658|11658.2|11656.2|11660|11658|11657.7|11655.7|16
1655351310000|2022-06-16 03:48:30|11658.1|11656.1|11657.7|11655.7|11658.1|11656.1|11657.4|11655.4|6
1655351320000|2022-06-16 03:48:40|11657.4|11655.4|11656.5|11654.5|11657.4|11655.4|11655.9|11653.9|8
1655351330000|2022-06-16 03:48:50|11656.4|11654.4|11655.6|11653.6|11656.7|11654.7|11655.6|11653.6|7
1655351340000|2022-06-16 03:49:00|11655.5|11653.5|11653.7|11651.7|11655.5|11653.5|11653.4|11651.4|15
1655351350000|2022-06-16 03:49:10|11653.6|11651.6|11654.9|11652.9|11654.9|11652.9|11653.2|11651.2|3
1655351360000|2022-06-16 03:49:20|11654.4|11652.4|11652.5|11650.5|11654.7|11652.7|11652.4|11650.4|11
1655351370000|2022-06-16 03:49:30|11652.4|11650.4|11653|11651|11653|11651|11652.4|11650.4|4
1655351380000|2022-06-16 03:49:40|11652.9|11650.9|11651|11649|11652.9|11650.9|11651|11649|8
1655351390000|2022-06-16 03:49:50|11651.1|11649.1|11650.7|11648.7|11651.1|11649.1|11650.1|11648.1|9
1655351400000|2022-06-16 03:50:00|11651.5|11649.5|11652.2|11650.2|11653.1|11651.1|11650.6|11648.6|19
1655351410000|2022-06-16 03:50:10|11652.1|11650.1|11652.4|11650.4|11652.6|11650.6|11651.5|11649.5|0
1655351420000|2022-06-16 03:50:20|11652.2|11650.2|11652.5|11650.5|11652.5|11650.5|11652.1|11650.1|0
1655351430000|2022-06-16 03:50:30|11652.6|11650.6|11654.2|11652.2|11655.2|11653.2|11652.6|11650.6|17
1655351440000|2022-06-16 03:50:40|11654.1|11652.1|11655.2|11653.2|11655.5|11653.5|11653.2|11651.2|5
1655351450000|2022-06-16 03:50:50|11655.4|11653.4|11655.6|11653.6|11656.2|11654.2|11655|11653|7
1655351460000|2022-06-16 03:51:00|11655.1|11653.1|11653.7|11651.7|11655.5|11653.5|11652.7|11650.7|12
1655351470000|2022-06-16 03:51:10|11653.9|11651.9|11652.7|11650.7|11653.9|11651.9|11652.7|11650.7|4
1655351480000|2022-06-16 03:51:20|11652.9|11650.9|11653.2|11651.2|11653.4|11651.4|11652.2|11650.2|7
1655351490000|2022-06-16 03:51:30|11653.1|11651.1|11648.2|11646.2|11653.1|11651.1|11648.1|11646.1|47
1655351500000|2022-06-16 03:51:40|11648.1|11646.1|11648.5|11646.5|11649.9|11647.9|11647.4|11645.4|30
1655351510000|2022-06-16 03:51:50|11648.4|11646.4|11645.2|11643.2|11648.5|11646.5|11644.9|11642.9|27
1655351520000|2022-06-16 03:52:00|11645.5|11643.5|11646.7|11644.7|11647.6|11645.6|11645.5|11643.5|12
1655351530000|2022-06-16 03:52:10|11646.6|11644.6|11645.7|11643.7|11647|11645|11645.6|11643.6|11
1655351540000|2022-06-16 03:52:20|11645.5|11643.5|11643.7|11641.7|11645.6|11643.6|11642.7|11640.7|41
1655351550000|2022-06-16 03:52:30|11645|11643|11643.4|11641.4|11645.7|11643.7|11642.1|11640.1|54
1655351560000|2022-06-16 03:52:40|11643.5|11641.5|11640.2|11638.2|11644.6|11642.6|11640.1|11638.1|62
1655351570000|2022-06-16 03:52:50|11640.4|11638.4|11641.2|11639.2|11641.6|11639.6|11640.4|11638.4|25
1655351580000|2022-06-16 03:53:00|11641.1|11639.1|11641|11639|11641.7|11639.7|11640|11638|26
1655351590000|2022-06-16 03:53:10|11640.9|11638.9|11643.1|11641.1|11643.9|11641.9|11640.7|11638.7|6
1655351600000|2022-06-16 03:53:20|11643.2|11641.2|11644.1|11642.1|11645.5|11643.5|11642.6|11640.6|11
1655351610000|2022-06-16 03:53:30|11644|11642|11647.4|11645.4|11648.2|11646.2|11643.9|11641.9|27
1655351620000|2022-06-16 03:53:40|11647.5|11645.5|11647|11645|11648.6|11646.6|11647|11645|14
1655351630000|2022-06-16 03:53:50|11647.1|11645.1|11646.1|11644.1|11647.2|11645.2|11645.9|11643.9|3
1655351640000|2022-06-16 03:54:00|11646|11644|11644.6|11642.6|11646|11644|11641.7|11639.7|24
1655351650000|2022-06-16 03:54:10|11644.9|11642.9|11645.1|11643.1|11645.7|11643.7|11644.4|11642.4|8
1655351660000|2022-06-16 03:54:20|11645|11643|11643.4|11641.4|11645|11643|11642.9|11640.9|3
1655351670000|2022-06-16 03:54:30|11643.5|11641.5|11645|11643|11645|11643|11643|11641|14
1655351680000|2022-06-16 03:54:40|11645.2|11643.2|11641.6|11639.6|11645.2|11643.2|11641.6|11639.6|13
1655351690000|2022-06-16 03:54:50|11641.5|11639.5|11641.2|11639.2|11642.7|11640.7|11641.1|11639.1|6
1655351700000|2022-06-16 03:55:00|11641.7|11639.7|11641.9|11639.9|11642|11640|11640.5|11638.5|9
1655351710000|2022-06-16 03:55:10|11641.7|11639.7|11640.9|11638.9|11641.9|11639.9|11640.7|11638.7|8
1655351720000|2022-06-16 03:55:20|11641.1|11639.1|11642.2|11640.2|11643.9|11641.9|11641.1|11639.1|17
1655351730000|2022-06-16 03:55:30|11641.6|11639.6|11641.6|11639.6|11645.9|11643.9|11641.5|11639.5|111
1655351740000|2022-06-16 03:55:40|11641|11639|11638|11636|11641.2|11639.2|11637.9|11635.9|39
1655351750000|2022-06-16 03:55:50|11638.1|11636.1|11638.5|11636.5|11639.1|11637.1|11638.1|11636.1|6
1655351760000|2022-06-16 03:56:00|11638.6|11636.6|11640.6|11638.6|11641.9|11639.9|11638.6|11636.6|14
1655351770000|2022-06-16 03:56:10|11640.5|11638.5|11641.6|11639.6|11641.6|11639.6|11639.9|11637.9|31
1655351780000|2022-06-16 03:56:20|11641.7|11639.7|11641.5|11639.5|11642.1|11640.1|11641.1|11639.1|4
1655351790000|2022-06-16 03:56:30|11641.6|11639.6|11640.6|11638.6|11641.6|11639.6|11639.7|11637.7|4
1655351800000|2022-06-16 03:56:40|11640.5|11638.5|11639.5|11637.5|11640.5|11638.5|11638.6|11636.6|5
1655351810000|2022-06-16 03:56:50|11639.6|11637.6|11640.9|11638.9|11641.1|11639.1|11639.4|11637.4|5
1655351820000|2022-06-16 03:57:00|11641|11639|11641|11639|11641.1|11639.1|11639.5|11637.5|5
1655351830000|2022-06-16 03:57:10|11641.1|11639.1|11640.5|11638.5|11641.1|11639.1|11640.4|11638.4|1
1655351840000|2022-06-16 03:57:20|11640.6|11638.6|11641.2|11639.2|11641.5|11639.5|11640.6|11638.6|0
1655351850000|2022-06-16 03:57:30|11641.5|11639.5|11642.2|11640.2|11642.2|11640.2|11641.5|11639.5|0
1655351860000|2022-06-16 03:57:40|11642.1|11640.1|11642.2|11640.2|11642.2|11640.2|11642.1|11640.1|4
1655351870000|2022-06-16 03:57:50|11642.1|11640.1|11642.9|11640.9|11642.9|11640.9|11641.2|11639.2|16
1655351880000|2022-06-16 03:58:00|11642.6|11640.6|11645.7|11643.7|11646.2|11644.2|11642.6|11640.6|21
1655351890000|2022-06-16 03:58:10|11645.2|11643.2|11646.9|11644.9|11647.1|11645.1|11645.2|11643.2|23
1655351900000|2022-06-16 03:58:20|11647|11645|11646.1|11644.1|11647.5|11645.5|11646|11644|8
1655351910000|2022-06-16 03:58:30|11645.9|11643.9|11646.1|11644.1|11646.9|11644.9|11645.9|11643.9|15
1655351920000|2022-06-16 03:58:40|11646|11644|11645|11643|11646|11644|11645|11643|2
1655351930000|2022-06-16 03:58:50|11645.1|11643.1|11645|11643|11645.4|11643.4|11644.9|11642.9|8
1655351940000|2022-06-16 03:59:00|11645.1|11643.1|11644|11642|11645.1|11643.1|11642.2|11640.2|13
1655351950000|2022-06-16 03:59:10|11643.7|11641.7|11645.1|11643.1|11645.2|11643.2|11643.4|11641.4|4
1655351960000|2022-06-16 03:59:20|11645.2|11643.2|11646.1|11644.1|11646.4|11644.4|11645.2|11643.2|3
1655351970000|2022-06-16 03:59:30|11646.4|11644.4|11647|11645|11647|11645|11645.7|11643.7|2
1655351980000|2022-06-16 03:59:40|11646.9|11644.9|11647.5|11645.5|11647.7|11645.7|11646.7|11644.7|14
1655351990000|2022-06-16 03:59:50|11647.7|11645.7|11646.9|11644.9|11647.7|11645.7|11645.6|11643.6|10
1655352000000|2022-06-16 04:00:00|11647|11645|11647.1|11645.1|11647.1|11645.1|11646.4|11644.4|1
1655352010000|2022-06-16 04:00:10|11647|11645|11648.5|11646.5|11648.5|11646.5|11647|11645|7
1655352020000|2022-06-16 04:00:20|11648.1|11646.1|11648.9|11646.9|11649.4|11647.4|11648.1|11646.1|15
1655352030000|2022-06-16 04:00:30|11649|11647|11648.9|11646.9|11649.9|11647.9|11648.4|11646.4|13
1655352040000|2022-06-16 04:00:40|11648.7|11646.7|11647.9|11645.9|11648.7|11646.7|11647.2|11645.2|17
1655352050000|2022-06-16 04:00:50|11647.7|11645.7|11648.5|11646.5|11648.6|11646.6|11647.6|11645.6|5
1655352060000|2022-06-16 04:01:00|11648.4|11646.4|11648.7|11646.7|11650.2|11648.2|11648.4|11646.4|8
1655352070000|2022-06-16 04:01:10|11649|11647|11650|11648|11650|11648|11648.9|11646.9|4
1655352080000|2022-06-16 04:01:20|11649.9|11647.9|11649.6|11647.6|11649.9|11647.9|11648.1|11646.1|6
1655352090000|2022-06-16 04:01:30|11649.4|11647.4|11649.4|11647.4|11649.7|11647.7|11649.2|11647.2|1
1655352100000|2022-06-16 04:01:40|11649.2|11647.2|11649.4|11647.4|11649.9|11647.9|11649.1|11647.1|4
1655352110000|2022-06-16 04:01:50|11649.5|11647.5|11653.5|11651.5|11654.5|11652.5|11649.5|11647.5|56
1655352120000|2022-06-16 04:02:00|11653|11651|11651.2|11649.2|11653.1|11651.1|11651|11649|33
1655352130000|2022-06-16 04:02:10|11650.9|11648.9|11650.5|11648.5|11651.1|11649.1|11650.2|11648.2|11
1655352140000|2022-06-16 04:02:20|11650.1|11648.1|11649.7|11647.7|11650.2|11648.2|11649.5|11647.5|2
1655352150000|2022-06-16 04:02:30|11649.9|11647.9|11650.5|11648.5|11651.1|11649.1|11649.9|11647.9|9
1655352160000|2022-06-16 04:02:40|11650.4|11648.4|11650|11648|11650.7|11648.7|11650|11648|2
1655352170000|2022-06-16 04:02:50|11648.5|11646.5|11647|11645|11649.1|11647.1|11646.9|11644.9|37
1655352180000|2022-06-16 04:03:00|11646.9|11644.9|11644.2|11642.2|11646.9|11644.9|11644|11642|21
1655352190000|2022-06-16 04:03:10|11643.5|11641.5|11643|11641|11644.2|11642.2|11643|11641|11
1655352200000|2022-06-16 04:03:20|11642.5|11640.5|11637.9|11635.9|11642.5|11640.5|11637.7|11635.7|38
1655352210000|2022-06-16 04:03:30|11637.7|11635.7|11640.6|11638.6|11640.6|11638.6|11637.7|11635.7|17
1655352220000|2022-06-16 04:03:40|11640.5|11638.5|11638.7|11636.7|11641.2|11639.2|11638.6|11636.6|8
1655352230000|2022-06-16 04:03:50|11638.6|11636.6|11637.1|11635.1|11638.7|11636.7|11635|11633|39
1655352240000|2022-06-16 04:04:00|11637|11635|11636.7|11634.7|11637.5|11635.5|11636.4|11634.4|14
1655352250000|2022-06-16 04:04:10|11636|11634|11636.5|11634.5|11636.6|11634.6|11635.9|11633.9|3
1655352260000|2022-06-16 04:04:20|11636.4|11634.4|11636.7|11634.7|11637.2|11635.2|11636.2|11634.2|6
1655352270000|2022-06-16 04:04:30|11636.6|11634.6|11638.4|11636.4|11638.4|11636.4|11636.6|11634.6|14
1655352280000|2022-06-16 04:04:40|11638.2|11636.2|11633.5|11631.5|11638.2|11636.2|11632.5|11630.5|52
1655352290000|2022-06-16 04:04:50|11633.6|11631.6|11629.2|11627.2|11634.7|11632.7|11628.6|11626.6|102
1655352300000|2022-06-16 04:05:00|11629.4|11627.4|11629.9|11627.9|11630.4|11628.4|11628.5|11626.5|27
1655352310000|2022-06-16 04:05:10|11630|11628|11628.6|11626.6|11630.2|11628.2|11628.1|11626.1|41
1655352320000|2022-06-16 04:05:20|11628.9|11626.9|11632|11630|11632|11630|11628.7|11626.7|28
1655352330000|2022-06-16 04:05:30|11632.2|11630.2|11631.2|11629.2|11633|11631|11630.5|11628.5|14
1655352340000|2022-06-16 04:05:40|11631.7|11629.7|11635.7|11633.7|11636.1|11634.1|11630.7|11628.7|22
1655352350000|2022-06-16 04:05:50|11635.6|11633.6|11635|11633|11636|11634|11634.5|11632.5|13
1655352360000|2022-06-16 04:06:00|11635.1|11633.1|11635|11633|11635.4|11633.4|11634.5|11632.5|3
1655352370000|2022-06-16 04:06:10|11635.1|11633.1|11634.7|11632.7|11636.6|11634.6|11634.5|11632.5|56
1655352380000|2022-06-16 04:06:20|11634.6|11632.6|11634.5|11632.5|11634.6|11632.6|11633.9|11631.9|11
1655352390000|2022-06-16 04:06:30|11634.4|11632.4|11635.4|11633.4|11635.4|11633.4|11634.4|11632.4|7
1655352400000|2022-06-16 04:06:40|11635.2|11633.2|11635.4|11633.4|11635.5|11633.5|11635|11633|4
1655352410000|2022-06-16 04:06:50|11635.2|11633.2|11635|11633|11635.2|11633.2|11634.9|11632.9|8
1655352420000|2022-06-16 04:07:00|11635.1|11633.1|11633.4|11631.4|11635.2|11633.2|11633|11631|16
1655352430000|2022-06-16 04:07:10|11633|11631|11631.2|11629.2|11633.4|11631.4|11631.2|11629.2|13
1655352440000|2022-06-16 04:07:20|11631.1|11629.1|11632.7|11630.7|11632.7|11630.7|11631.1|11629.1|8
1655352450000|2022-06-16 04:07:30|11632.6|11630.6|11631.7|11629.7|11633.5|11631.5|11631.7|11629.7|6
1655352460000|2022-06-16 04:07:40|11631.9|11629.9|11631.7|11629.7|11632|11630|11631.5|11629.5|2
1655352470000|2022-06-16 04:07:50|11631.6|11629.6|11631.9|11629.9|11632.1|11630.1|11631.2|11629.2|4
1655352480000|2022-06-16 04:08:00|11631.7|11629.7|11632.2|11630.2|11632.4|11630.4|11631|11629|16
1655352490000|2022-06-16 04:08:10|11632.5|11630.5|11631.2|11629.2|11632.5|11630.5|11630.9|11628.9|8
1655352500000|2022-06-16 04:08:20|11631|11629|11630.9|11628.9|11631.5|11629.5|11630.9|11628.9|11
1655352510000|2022-06-16 04:08:30|11630.7|11628.7|11630.5|11628.5|11631.5|11629.5|11630.1|11628.1|14
1655352520000|2022-06-16 04:08:40|11630.4|11628.4|11632.2|11630.2|11632.2|11630.2|11630.2|11628.2|4
1655352530000|2022-06-16 04:08:50|11632|11630|11632.4|11630.4|11633|11631|11632|11630|2
1655352540000|2022-06-16 04:09:00|11632.2|11630.2|11634.6|11632.6|11634.6|11632.6|11632.1|11630.1|11
1655352550000|2022-06-16 04:09:10|11634.5|11632.5|11635.1|11633.1|11635.4|11633.4|11634.5|11632.5|7
1655352560000|2022-06-16 04:09:20|11635|11633|11634.6|11632.6|11635.4|11633.4|11634.5|11632.5|16
1655352570000|2022-06-16 04:09:30|11634.5|11632.5|11634.7|11632.7|11634.7|11632.7|11634.5|11632.5|1
1655352580000|2022-06-16 04:09:40|11634.9|11632.9|11633.1|11631.1|11634.9|11632.9|11632.6|11630.6|10
1655352590000|2022-06-16 04:09:50|11633.2|11631.2|11632.7|11630.7|11633.2|11631.2|11632.7|11630.7|2
1655352600000|2022-06-16 04:10:00|11632.9|11630.9|11631.7|11629.7|11633.2|11631.2|11631.7|11629.7|4
1655352610000|2022-06-16 04:10:10|11631.5|11629.5|11631.5|11629.5|11633.7|11631.7|11631.4|11629.4|9
1655352620000|2022-06-16 04:10:20|11631.4|11629.4|11631.6|11629.6|11631.6|11629.6|11631.4|11629.4|5
1655352630000|2022-06-16 04:10:30|11631.4|11629.4|11631.2|11629.2|11631.5|11629.5|11631.2|11629.2|7
1655352640000|2022-06-16 04:10:40|11631.1|11629.1|11630.5|11628.5|11631.1|11629.1|11630.4|11628.4|2
1655352650000|2022-06-16 04:10:50|11630.7|11628.7|11630.5|11628.5|11630.7|11628.7|11630.5|11628.5|6
1655352660000|2022-06-16 04:11:00|11630.4|11628.4|11630.4|11628.4|11631|11629|11630.4|11628.4|8
1655352670000|2022-06-16 04:11:10|11630.5|11628.5|11631.5|11629.5|11631.6|11629.6|11630.5|11628.5|8
1655352680000|2022-06-16 04:11:20|11631.6|11629.6|11630.6|11628.6|11631.6|11629.6|11630.5|11628.5|9
1655352690000|2022-06-16 04:11:30|11630.5|11628.5|11628.9|11626.9|11630.5|11628.5|11627.9|11625.9|54
1655352700000|2022-06-16 04:11:40|11629|11627|11629.4|11627.4|11629.4|11627.4|11628|11626|7
1655352710000|2022-06-16 04:11:50|11629.2|11627.2|11628.4|11626.4|11629.6|11627.6|11628.4|11626.4|5
1655352720000|2022-06-16 04:12:00|11628.5|11626.5|11628.2|11626.2|11628.9|11626.9|11628.2|11626.2|12
1655352730000|2022-06-16 04:12:10|11627.5|11625.5|11627.9|11625.9|11628.4|11626.4|11627.1|11625.1|30
1655352740000|2022-06-16 04:12:20|11628|11626|11629.1|11627.1|11629.5|11627.5|11628|11626|7
1655352750000|2022-06-16 04:12:30|11629|11627|11627.2|11625.2|11629.2|11627.2|11626.1|11624.1|21
1655352760000|2022-06-16 04:12:40|11627.1|11625.1|11625.6|11623.6|11627.1|11625.1|11625.6|11623.6|18
1655352770000|2022-06-16 04:12:50|11626|11624|11626.4|11624.4|11626.5|11624.5|11626|11624|11
1655352780000|2022-06-16 04:13:00|11626.2|11624.2|11624.5|11622.5|11626.2|11624.2|11622.5|11620.5|63
1655352790000|2022-06-16 04:13:10|11624.2|11622.2|11624|11622|11625|11623|11623.9|11621.9|17
1655352800000|2022-06-16 04:13:20|11624.1|11622.1|11624.2|11622.2|11625|11623|11623.5|11621.5|16
1655352810000|2022-06-16 04:13:30|11624.1|11622.1|11625.7|11623.7|11625.7|11623.7|11623.7|11621.7|13
1655352820000|2022-06-16 04:13:40|11625.9|11623.9|11627.5|11625.5|11627.5|11625.5|11624.5|11622.5|23
1655352830000|2022-06-16 04:13:50|11627.6|11625.6|11626.7|11624.7|11627.6|11625.6|11626.6|11624.6|23
1655352840000|2022-06-16 04:14:00|11626.9|11624.9|11631.4|11629.4|11632.5|11630.5|11626.9|11624.9|27
1655352850000|2022-06-16 04:14:10|11631.2|11629.2|11631.2|11629.2|11632.6|11630.6|11630.9|11628.9|6
1655352860000|2022-06-16 04:14:20|11630.9|11628.9|11633.9|11631.9|11634|11632|11630|11628|22
1655352870000|2022-06-16 04:14:30|11634|11632|11634.4|11632.4|11635.6|11633.6|11634|11632|15
1655352880000|2022-06-16 04:14:40|11634.5|11632.5|11634.7|11632.7|11634.7|11632.7|11634.4|11632.4|2
1655352890000|2022-06-16 04:14:50|11634.9|11632.9|11633.9|11631.9|11635|11633|11633.7|11631.7|8
1655352900000|2022-06-16 04:15:00|11634.1|11632.1|11634.2|11632.2|11634.7|11632.7|11634|11632|8
1655352910000|2022-06-16 04:15:10|11634.1|11632.1|11632.5|11630.5|11634.7|11632.7|11632.5|11630.5|10
1655352920000|2022-06-16 04:15:20|11632.4|11630.4|11633.5|11631.5|11633.5|11631.5|11632.2|11630.2|3
1655352930000|2022-06-16 04:15:30|11633.4|11631.4|11632.7|11630.7|11633.4|11631.4|11632.7|11630.7|6
1655352940000|2022-06-16 04:15:40|11632.9|11630.9|11633.1|11631.1|11633.4|11631.4|11632.7|11630.7|7
1655352950000|2022-06-16 04:15:50|11632.9|11630.9|11633.1|11631.1|11633.1|11631.1|11632.9|11630.9|0
1655352960000|2022-06-16 04:16:00|11633.6|11631.6|11633.9|11631.9|11634|11632|11633.6|11631.6|4
1655352970000|2022-06-16 04:16:10|11633.7|11631.7|11632.2|11630.2|11633.7|11631.7|11632.2|11630.2|10
1655352980000|2022-06-16 04:16:20|11632.5|11630.5|11633.4|11631.4|11633.4|11631.4|11632.5|11630.5|2
1655352990000|2022-06-16 04:16:30|11633.5|11631.5|11633.6|11631.6|11633.6|11631.6|11633.4|11631.4|2
1655353000000|2022-06-16 04:16:40|11633.5|11631.5|11634.1|11632.1|11634.2|11632.2|11633.5|11631.5|4
1655353010000|2022-06-16 04:16:50|11634.2|11632.2|11634|11632|11634.5|11632.5|11633.7|11631.7|10
1655353020000|2022-06-16 04:17:00|11633.9|11631.9|11634.2|11632.2|11634.4|11632.4|11633.9|11631.9|2
1655353030000|2022-06-16 04:17:10|11634|11632|11633|11631|11634.1|11632.1|11632.5|11630.5|2
1655353040000|2022-06-16 04:17:20|11633.1|11631.1|11630.6|11628.6|11633.1|11631.1|11630.1|11628.1|25
1655353050000|2022-06-16 04:17:30|11631|11629|11631|11629|11631|11629|11631|11629|1
1655353060000|2022-06-16 04:17:40|11630.9|11628.9|11630.9|11628.9|11631.5|11629.5|11630.6|11628.6|8
1655353070000|2022-06-16 04:17:50|11631|11629|11631.1|11629.1|11631.1|11629.1|11630.9|11628.9|0
1655353080000|2022-06-16 04:18:00|11631|11629|11626|11624|11631.1|11629.1|11625.4|11623.4|27
1655353090000|2022-06-16 04:18:10|11626.1|11624.1|11626.2|11624.2|11627.6|11625.6|11625.9|11623.9|19
1655353100000|2022-06-16 04:18:20|11626|11624|11625.4|11623.4|11626.2|11624.2|11624.5|11622.5|12
1655353110000|2022-06-16 04:18:30|11625.5|11623.5|11627.2|11625.2|11627.6|11625.6|11625.4|11623.4|7
1655353120000|2022-06-16 04:18:40|11627.4|11625.4|11628.5|11626.5|11628.5|11626.5|11627.1|11625.1|5
1655353130000|2022-06-16 04:18:50|11628.6|11626.6|11630|11628|11630.5|11628.5|11628.4|11626.4|16
1655353140000|2022-06-16 04:19:00|11629.6|11627.6|11629|11627|11629.6|11627.6|11628.5|11626.5|3
1655353150000|2022-06-16 04:19:10|11629.1|11627.1|11625.9|11623.9|11629.2|11627.2|11625.9|11623.9|10
1655353160000|2022-06-16 04:19:20|11625.7|11623.7|11626.2|11624.2|11626.4|11624.4|11625.7|11623.7|5
1655353170000|2022-06-16 04:19:30|11626.5|11624.5|11623.6|11621.6|11627.6|11625.6|11623.2|11621.2|22
1655353180000|2022-06-16 04:19:40|11623.9|11621.9|11622.6|11620.6|11625.9|11623.9|11622.5|11620.5|28
1655353190000|2022-06-16 04:19:50|11622.5|11620.5|11623.4|11621.4|11623.9|11621.9|11622.4|11620.4|7
1655353200000|2022-06-16 04:20:00|11623.2|11621.2|11624.4|11622.4|11624.6|11622.6|11622.9|11620.9|3
1655353210000|2022-06-16 04:20:10|11624.2|11622.2|11624.5|11622.5|11624.6|11622.6|11624.1|11622.1|2
1655353220000|2022-06-16 04:20:20|11624.6|11622.6|11626.6|11624.6|11626.7|11624.7|11624.6|11622.6|11
1655353230000|2022-06-16 04:20:30|11627|11625|11631.9|11629.9|11632.2|11630.2|11627|11625|40
1655353240000|2022-06-16 04:20:40|11631.6|11629.6|11630.7|11628.7|11631.6|11629.6|11630.6|11628.6|23
1655353250000|2022-06-16 04:20:50|11630.9|11628.9|11632.2|11630.2|11632.2|11630.2|11630.9|11628.9|6
1655353260000|2022-06-16 04:21:00|11632.1|11630.1|11630.9|11628.9|11632.1|11630.1|11630.9|11628.9|9
1655353270000|2022-06-16 04:21:10|11630.4|11628.4|11626.7|11624.7|11630.4|11628.4|11626.6|11624.6|17
1655353280000|2022-06-16 04:21:20|11626.5|11624.5|11626.7|11624.7|11626.7|11624.7|11625.5|11623.5|15
1655353290000|2022-06-16 04:21:30|11626.6|11624.6|11625.6|11623.6|11626.6|11624.6|11625.5|11623.5|6
1655353300000|2022-06-16 04:21:40|11625.5|11623.5|11625.5|11623.5|11626|11624|11625.1|11623.1|11
1655353310000|2022-06-16 04:21:50|11625.6|11623.6|11627.2|11625.2|11627.4|11625.4|11625.5|11623.5|4
1655353320000|2022-06-16 04:22:00|11627.4|11625.4|11626.2|11624.2|11627.6|11625.6|11620.5|11618.5|65
1655353330000|2022-06-16 04:22:10|11626.4|11624.4|11625.1|11623.1|11626.4|11624.4|11625|11623|2
1655353340000|2022-06-16 04:22:20|11625|11623|11623.6|11621.6|11625.5|11623.5|11623.6|11621.6|4
1655353350000|2022-06-16 04:22:30|11623.5|11621.5|11621.1|11619.1|11623.7|11621.7|11621|11619|20
1655353360000|2022-06-16 04:22:40|11621.4|11619.4|11622.5|11620.5|11622.5|11620.5|11621.2|11619.2|11
1655353370000|2022-06-16 04:22:50|11622.7|11620.7|11623.2|11621.2|11624.4|11622.4|11622.7|11620.7|10
1655353380000|2022-06-16 04:23:00|11622.7|11620.7|11621|11619|11623.5|11621.5|11619.9|11617.9|21
1655353390000|2022-06-16 04:23:10|11620.9|11618.9|11619.4|11617.4|11621|11619|11618|11616|36
1655353400000|2022-06-16 04:23:20|11619.2|11617.2|11620.1|11618.1|11620.5|11618.5|11618.1|11616.1|24
1655353410000|2022-06-16 04:23:30|11620|11618|11620|11618|11620.6|11618.6|11619.9|11617.9|1
1655353420000|2022-06-16 04:23:40|11620.1|11618.1|11619.7|11617.7|11620.4|11618.4|11619.6|11617.6|0
1655353430000|2022-06-16 04:23:50|11619.9|11617.9|11618.1|11616.1|11620.1|11618.1|11617.9|11615.9|8
1655353440000|2022-06-16 04:24:00|11618.2|11616.2|11618.1|11616.1|11618.5|11616.5|11616.6|11614.6|24
1655353450000|2022-06-16 04:24:10|11618.7|11616.7|11616.4|11614.4|11619.1|11617.1|11616.4|11614.4|19
1655353460000|2022-06-16 04:24:20|11616.2|11614.2|11615.1|11613.1|11616.5|11614.5|11614.4|11612.4|45
1655353470000|2022-06-16 04:24:30|11615.2|11613.2|11615.5|11613.5|11616.5|11614.5|11615|11613|15
1655353480000|2022-06-16 04:24:40|11615.7|11613.7|11614.5|11612.5|11615.7|11613.7|11614.1|11612.1|10
1655353490000|2022-06-16 04:24:50|11614.6|11612.6|11614.9|11612.9|11614.9|11612.9|11614.5|11612.5|7
1655353500000|2022-06-16 04:25:00|11614.7|11612.7|11614.7|11612.7|11615.5|11613.5|11614.5|11612.5|10
1655353510000|2022-06-16 04:25:10|11615.4|11613.4|11615.1|11613.1|11615.5|11613.5|11615.1|11613.1|21
1655353520000|2022-06-16 04:25:20|11615.2|11613.2|11616.5|11614.5|11616.5|11614.5|11614.9|11612.9|12
1655353530000|2022-06-16 04:25:30|11616.7|11614.7|11619.1|11617.1|11620.1|11618.1|11616.7|11614.7|22
1655353540000|2022-06-16 04:25:40|11619.2|11617.2|11618.5|11616.5|11619.4|11617.4|11618.1|11616.1|3
1655353550000|2022-06-16 04:25:50|11618.4|11616.4|11619.1|11617.1|11619.1|11617.1|11618.1|11616.1|2
1655353560000|2022-06-16 04:26:00|11619.2|11617.2|11621.7|11619.7|11621.7|11619.7|11619.1|11617.1|8
1655353570000|2022-06-16 04:26:10|11622.1|11620.1|11623.6|11621.6|11623.6|11621.6|11621.9|11619.9|28
1655353580000|2022-06-16 04:26:20|11623.5|11621.5|11624.5|11622.5|11625.2|11623.2|11623.5|11621.5|13
1655353590000|2022-06-16 04:26:30|11624.7|11622.7|11624.2|11622.2|11624.9|11622.9|11623.4|11621.4|6
1655353600000|2022-06-16 04:26:40|11624.4|11622.4|11623.7|11621.7|11624.9|11622.9|11623.6|11621.6|3
1655353610000|2022-06-16 04:26:50|11624.2|11622.2|11624|11622|11624.5|11622.5|11623.7|11621.7|1
1655353620000|2022-06-16 04:27:00|11624.1|11622.1|11625|11623|11625.4|11623.4|11623.6|11621.6|18
1655353630000|2022-06-16 04:27:10|11625.1|11623.1|11624.4|11622.4|11626.1|11624.1|11624.1|11622.1|11
1655353640000|2022-06-16 04:27:20|11624.2|11622.2|11624.2|11622.2|11624.9|11622.9|11624.1|11622.1|4
1655353650000|2022-06-16 04:27:30|11624.1|11622.1|11625.9|11623.9|11627.7|11625.7|11624.1|11622.1|19
1655353660000|2022-06-16 04:27:40|11626.5|11624.5|11626.1|11624.1|11626.7|11624.7|11625.5|11623.5|11
1655353670000|2022-06-16 04:27:50|11626|11624|11626.7|11624.7|11627.4|11625.4|11626|11624|15
1655353680000|2022-06-16 04:28:00|11626.9|11624.9|11621.1|11619.1|11627.2|11625.2|11621.1|11619.1|29
1655353690000|2022-06-16 04:28:10|11621|11619|11622.1|11620.1|11622.6|11620.6|11620.5|11618.5|9
1655353700000|2022-06-16 04:28:20|11622.4|11620.4|11622.9|11620.9|11623.6|11621.6|11622.4|11620.4|0
1655353710000|2022-06-16 04:28:30|11623|11621|11622.9|11620.9|11623.1|11621.1|11622.6|11620.6|0
1655353720000|2022-06-16 04:28:40|11623|11621|11622.6|11620.6|11623.1|11621.1|11622.4|11620.4|2
1655353730000|2022-06-16 04:28:50|11622.5|11620.5|11620.1|11618.1|11622.5|11620.5|11620.1|11618.1|8
1655353740000|2022-06-16 04:29:00|11620.2|11618.2|11619.6|11617.6|11620.5|11618.5|11619.6|11617.6|3
1655353750000|2022-06-16 04:29:10|11619.7|11617.7|11618.4|11616.4|11620.2|11618.2|11618.1|11616.1|11
1655353760000|2022-06-16 04:29:20|11618.5|11616.5|11620.4|11618.4|11620.7|11618.7|11618.5|11616.5|5
1655353770000|2022-06-16 04:29:30|11620.5|11618.5|11622|11620|11622.1|11620.1|11620.5|11618.5|6
1655353780000|2022-06-16 04:29:40|11621.9|11619.9|11621.6|11619.6|11622.2|11620.2|11621|11619|3
1655353790000|2022-06-16 04:29:50|11621.7|11619.7|11622|11620|11622.4|11620.4|11621.6|11619.6|2
1655353800000|2022-06-16 04:30:00|11622.1|11620.1|11622.9|11620.9|11624.1|11622.1|11622.1|11620.1|3
1655353810000|2022-06-16 04:30:10|11623.2|11621.2|11622.6|11620.6|11624.1|11622.1|11620.2|11618.2|42
1655353820000|2022-06-16 04:30:20|11622.7|11620.7|11623.6|11621.6|11623.7|11621.7|11622.5|11620.5|3
1655353830000|2022-06-16 04:30:30|11623.7|11621.7|11624.9|11622.9|11625|11623|11623.7|11621.7|5
1655353840000|2022-06-16 04:30:40|11625.2|11623.2|11624.9|11622.9|11625.6|11623.6|11624.7|11622.7|3
1655353850000|2022-06-16 04:30:50|11625|11623|11624.5|11622.5|11625.1|11623.1|11624.5|11622.5|5
1655353860000|2022-06-16 04:31:00|11624.4|11622.4|11625.1|11623.1|11625.1|11623.1|11622.6|11620.6|17
1655353870000|2022-06-16 04:31:10|11625|11623|11625|11623|11625.1|11623.1|11624.4|11622.4|2
1655353880000|2022-06-16 04:31:20|11625.1|11623.1|11627.4|11625.4|11627.7|11625.7|11624.9|11622.9|8
1655353890000|2022-06-16 04:31:30|11627.2|11625.2|11627|11625|11627.9|11625.9|11626.9|11624.9|5
1655353900000|2022-06-16 04:31:40|11626.9|11624.9|11627.4|11625.4|11627.4|11625.4|11625.4|11623.4|6
1655353910000|2022-06-16 04:31:50|11627.5|11625.5|11627|11625|11627.7|11625.7|11626.9|11624.9|5
1655353920000|2022-06-16 04:32:00|11626.2|11624.2|11626.9|11624.9|11627|11625|11626.1|11624.1|10
1655353930000|2022-06-16 04:32:10|11626.6|11624.6|11625.2|11623.2|11627|11625|11625.2|11623.2|6
1655353940000|2022-06-16 04:32:20|11625.1|11623.1|11626.5|11624.5|11627.1|11625.1|11624.2|11622.2|13
1655353950000|2022-06-16 04:32:30|11626.6|11624.6|11627|11625|11627|11625|11625.7|11623.7|6
1655353960000|2022-06-16 04:32:40|11626.4|11624.4|11627.4|11625.4|11627.5|11625.5|11626.4|11624.4|12
1655353970000|2022-06-16 04:32:50|11627.6|11625.6|11627.5|11625.5|11628.9|11626.9|11627.4|11625.4|13
1655353980000|2022-06-16 04:33:00|11627.6|11625.6|11627.5|11625.5|11628.1|11626.1|11627.4|11625.4|1
1655353990000|2022-06-16 04:33:10|11627.6|11625.6|11628.5|11626.5|11628.5|11626.5|11627.4|11625.4|5
1655354000000|2022-06-16 04:33:20|11628.6|11626.6|11629.5|11627.5|11629.5|11627.5|11628.6|11626.6|3
1655354010000|2022-06-16 04:33:30|11629.7|11627.7|11630.6|11628.6|11630.6|11628.6|11629.7|11627.7|21
1655354020000|2022-06-16 04:33:40|11630.5|11628.5|11630.2|11628.2|11631.2|11629.2|11628.7|11626.7|23
1655354030000|2022-06-16 04:33:50|11630.1|11628.1|11630|11628|11630.2|11628.2|11629.9|11627.9|2
1655354040000|2022-06-16 04:34:00|11629.9|11627.9|11632.1|11630.1|11632.4|11630.4|11629.7|11627.7|7
1655354050000|2022-06-16 04:34:10|11632|11630|11630.1|11628.1|11632.1|11630.1|11629.4|11627.4|6
1655354060000|2022-06-16 04:34:20|11630.2|11628.2|11633|11631|11633.1|11631.1|11630.1|11628.1|12
1655354070000|2022-06-16 04:34:30|11633.4|11631.4|11633.5|11631.5|11634.1|11632.1|11632.9|11630.9|27
1655354080000|2022-06-16 04:34:40|11633|11631|11633.5|11631.5|11635.1|11633.1|11632.9|11630.9|30
1655354090000|2022-06-16 04:34:50|11633.4|11631.4|11633.4|11631.4|11634|11632|11633.2|11631.2|34
1655354100000|2022-06-16 04:35:00|11633|11631|11633|11631|11634.1|11632.1|11633|11631|24
1655354110000|2022-06-16 04:35:10|11632.9|11630.9|11629.5|11627.5|11632.9|11630.9|11628.5|11626.5|76
1655354120000|2022-06-16 04:35:20|11629.7|11627.7|11628.9|11626.9|11630|11628|11627.2|11625.2|29
1655354130000|2022-06-16 04:35:30|11629|11627|11628.4|11626.4|11629|11627|11627.7|11625.7|8
1655354140000|2022-06-16 04:35:40|11628.5|11626.5|11629.4|11627.4|11629.4|11627.4|11628.4|11626.4|5
1655354150000|2022-06-16 04:35:50|11630|11628|11629.9|11627.9|11630.5|11628.5|11629.9|11627.9|10
1655354160000|2022-06-16 04:36:00|11630|11628|11632.5|11630.5|11632.6|11630.6|11630|11628|8
1655354170000|2022-06-16 04:36:10|11632.4|11630.4|11631.9|11629.9|11632.4|11630.4|11631|11629|5
1655354180000|2022-06-16 04:36:20|11632|11630|11631.6|11629.6|11633.4|11631.4|11631.6|11629.6|11
1655354190000|2022-06-16 04:36:30|11631.5|11629.5|11630.7|11628.7|11631.9|11629.9|11630.4|11628.4|6
1655354200000|2022-06-16 04:36:40|11630.9|11628.9|11632.6|11630.6|11632.6|11630.6|11630.7|11628.7|8
1655354210000|2022-06-16 04:36:50|11633.1|11631.1|11631.7|11629.7|11633.1|11631.1|11631.7|11629.7|2
1655354220000|2022-06-16 04:37:00|11631.9|11629.9|11631.9|11629.9|11632.2|11630.2|11631.7|11629.7|4
1655354230000|2022-06-16 04:37:10|11632|11630|11630.5|11628.5|11632.5|11630.5|11630.5|11628.5|7
1655354240000|2022-06-16 04:37:20|11629.7|11627.7|11630.1|11628.1|11630.2|11628.2|11629.6|11627.6|6
1655354250000|2022-06-16 04:37:30|11630.4|11628.4|11630.1|11628.1|11630.5|11628.5|11630|11628|1
1655354260000|2022-06-16 04:37:40|11630.2|11628.2|11629.6|11627.6|11630.2|11628.2|11629.6|11627.6|2
1655354270000|2022-06-16 04:37:50|11629|11627|11628.2|11626.2|11629|11627|11628.2|11626.2|13
1655354280000|2022-06-16 04:38:00|11628.1|11626.1|11629.7|11627.7|11629.7|11627.7|11627.5|11625.5|12
1655354290000|2022-06-16 04:38:10|11629.6|11627.6|11628|11626|11629.6|11627.6|11627.9|11625.9|5
1655354300000|2022-06-16 04:38:20|11627.9|11625.9|11629.2|11627.2|11629.6|11627.6|11626.6|11624.6|48
1655354310000|2022-06-16 04:38:30|11628.9|11626.9|11629.2|11627.2|11629.7|11627.7|11628.7|11626.7|2
1655354320000|2022-06-16 04:38:40|11629.7|11627.7|11628.7|11626.7|11629.7|11627.7|11628.7|11626.7|4
1655354330000|2022-06-16 04:38:50|11629.1|11627.1|11629.5|11627.5|11629.5|11627.5|11628.9|11626.9|3
1655354340000|2022-06-16 04:39:00|11629.6|11627.6|11632.9|11630.9|11633.6|11631.6|11629.6|11627.6|26
1655354350000|2022-06-16 04:39:10|11632.7|11630.7|11632.5|11630.5|11633.1|11631.1|11632.4|11630.4|4
1655354360000|2022-06-16 04:39:20|11632.6|11630.6|11631|11629|11633.1|11631.1|11631|11629|8
1655354370000|2022-06-16 04:39:30|11630.9|11628.9|11630.7|11628.7|11631.1|11629.1|11630.7|11628.7|2
1655354380000|2022-06-16 04:39:40|11631.5|11629.5|11632|11630|11632|11630|11631|11629|7
1655354390000|2022-06-16 04:39:50|11632.1|11630.1|11633.1|11631.1|11633.1|11631.1|11631.9|11629.9|5
1655354400000|2022-06-16 04:40:00|11633|11631|11632.7|11630.7|11633|11631|11632.4|11630.4|3
1655354410000|2022-06-16 04:40:10|11632.6|11630.6|11632.6|11630.6|11633|11631|11632.5|11630.5|2
1655354420000|2022-06-16 04:40:20|11632.5|11630.5|11631.6|11629.6|11632.5|11630.5|11631.1|11629.1|5
1655354430000|2022-06-16 04:40:30|11631.5|11629.5|11631.4|11629.4|11631.5|11629.5|11630.7|11628.7|2
1655354440000|2022-06-16 04:40:40|11631.5|11629.5|11631.6|11629.6|11631.6|11629.6|11631.4|11629.4|0
1655354450000|2022-06-16 04:40:50|11631.5|11629.5|11631.7|11629.7|11632.6|11630.6|11631.1|11629.1|4
1655354460000|2022-06-16 04:41:00|11631.6|11629.6|11629|11627|11631.6|11629.6|11627.4|11625.4|13
1655354470000|2022-06-16 04:41:10|11628.9|11626.9|11628.9|11626.9|11629.2|11627.2|11628.5|11626.5|19
1655354480000|2022-06-16 04:41:20|11629.4|11627.4|11627|11625|11629.4|11627.4|11627|11625|3
1655354490000|2022-06-16 04:41:30|11627.1|11625.1|11628.5|11626.5|11628.5|11626.5|11626.7|11624.7|18
1655354500000|2022-06-16 04:41:40|11628.4|11626.4|11627.5|11625.5|11628.4|11626.4|11627.5|11625.5|4
1655354510000|2022-06-16 04:41:50|11627.6|11625.6|11628.4|11626.4|11628.7|11626.7|11627.6|11625.6|1
1655354520000|2022-06-16 04:42:00|11628.5|11626.5|11630.1|11628.1|11630.6|11628.6|11628.5|11626.5|13
1655354530000|2022-06-16 04:42:10|11630|11628|11630.1|11628.1|11630.2|11628.2|11630|11628|1
1655354540000|2022-06-16 04:42:20|11630.4|11628.4|11628.9|11626.9|11630.4|11628.4|11628.4|11626.4|2
1655354550000|2022-06-16 04:42:30|11628.7|11626.7|11628.1|11626.1|11629|11627|11627.9|11625.9|3
1655354560000|2022-06-16 04:42:40|11628|11626|11627.1|11625.1|11628|11626|11626.2|11624.2|12
1655354570000|2022-06-16 04:42:50|11626.7|11624.7|11625.5|11623.5|11626.7|11624.7|11625.5|11623.5|7
1655354580000|2022-06-16 04:43:00|11625.4|11623.4|11624.6|11622.6|11625.7|11623.7|11624.5|11622.5|14
1655354590000|2022-06-16 04:43:10|11624.5|11622.5|11623.7|11621.7|11624.6|11622.6|11623.6|11621.6|11
1655354600000|2022-06-16 04:43:20|11623.6|11621.6|11623.5|11621.5|11624.4|11622.4|11623.4|11621.4|10
1655354610000|2022-06-16 04:43:30|11623.6|11621.6|11620.9|11618.9|11623.9|11621.9|11620.9|11618.9|31
1655354620000|2022-06-16 04:43:40|11621|11619|11617.9|11615.9|11621.7|11619.7|11617.9|11615.9|42
1655354630000|2022-06-16 04:43:50|11618|11616|11617.5|11615.5|11618.7|11616.7|11617.5|11615.5|17
1655354640000|2022-06-16 04:44:00|11617.6|11615.6|11615.4|11613.4|11617.6|11615.6|11615.2|11613.2|32
1655354650000|2022-06-16 04:44:10|11615.2|11613.2|11615.6|11613.6|11616.4|11614.4|11615|11613|23
1655354660000|2022-06-16 04:44:20|11615.2|11613.2|11617.9|11615.9|11618.9|11616.9|11615.1|11613.1|28
1655354670000|2022-06-16 04:44:30|11618|11616|11617.1|11615.1|11618.4|11616.4|11616.9|11614.9|6
1655354680000|2022-06-16 04:44:40|11617|11615|11617.2|11615.2|11618.1|11616.1|11616.6|11614.6|13
1655354690000|2022-06-16 04:44:50|11617.1|11615.1|11617|11615|11617.4|11615.4|11617|11615|6
1655354700000|2022-06-16 04:45:00|11617.1|11615.1|11619|11617|11620.4|11618.4|11617|11615|24
1655354710000|2022-06-16 04:45:10|11619.2|11617.2|11618.4|11616.4|11619.2|11617.2|11618.4|11616.4|21
1655354720000|2022-06-16 04:45:20|11618.6|11616.6|11617.6|11615.6|11618.6|11616.6|11617.5|11615.5|8
1655354730000|2022-06-16 04:45:30|11617.7|11615.7|11619.1|11617.1|11619.2|11617.2|11617.7|11615.7|6
1655354740000|2022-06-16 04:45:40|11618.7|11616.7|11619.7|11617.7|11619.7|11617.7|11618.5|11616.5|5
1655354750000|2022-06-16 04:45:50|11619.6|11617.6|11620.4|11618.4|11621|11619|11619.6|11617.6|9
1655354760000|2022-06-16 04:46:00|11620.5|11618.5|11620.7|11618.7|11621.5|11619.5|11620.2|11618.2|17
1655354770000|2022-06-16 04:46:10|11620.6|11618.6|11618.7|11616.7|11621.2|11619.2|11618.5|11616.5|21
1655354780000|2022-06-16 04:46:20|11618.9|11616.9|11619|11617|11619|11617|11618.5|11616.5|2
1655354790000|2022-06-16 04:46:30|11619.4|11617.4|11618.4|11616.4|11619.5|11617.5|11618.2|11616.2|7
1655354800000|2022-06-16 04:46:40|11618.5|11616.5|11618|11616|11618.5|11616.5|11617.7|11615.7|2
1655354810000|2022-06-16 04:46:50|11617.9|11615.9|11615|11613|11618|11616|11614.7|11612.7|45
1655354820000|2022-06-16 04:47:00|11614.9|11612.9|11617.2|11615.2|11617.5|11615.5|11614.9|11612.9|25
1655354830000|2022-06-16 04:47:10|11617.1|11615.1|11615.2|11613.2|11617.2|11615.2|11615.2|11613.2|2
1655354840000|2022-06-16 04:47:20|11615.4|11613.4|11615.1|11613.1|11616.2|11614.2|11615.1|11613.1|4
1655354850000|2022-06-16 04:47:30|11615.2|11613.2|11615.9|11613.9|11616.1|11614.1|11615|11613|8
1655354860000|2022-06-16 04:47:40|11615.4|11613.4|11616|11614|11616.2|11614.2|11615.1|11613.1|10
1655354870000|2022-06-16 04:47:50|11616.2|11614.2|11615.5|11613.5|11617|11615|11615.4|11613.4|8
1655354880000|2022-06-16 04:48:00|11615.6|11613.6|11615.5|11613.5|11616.2|11614.2|11614.5|11612.5|17
1655354890000|2022-06-16 04:48:10|11615.4|11613.4|11614.7|11612.7|11615.4|11613.4|11614.6|11612.6|12
1655354900000|2022-06-16 04:48:20|11614.9|11612.9|11615.7|11613.7|11616|11614|11614.9|11612.9|4
1655354910000|2022-06-16 04:48:30|11615.6|11613.6|11617.7|11615.7|11617.9|11615.9|11615.6|11613.6|11
1655354920000|2022-06-16 04:48:40|11617.9|11615.9|11618|11616|11618.6|11616.6|11617.7|11615.7|10
1655354930000|2022-06-16 04:48:50|11618.1|11616.1|11617|11615|11619.2|11617.2|11616.2|11614.2|9
1655354940000|2022-06-16 04:49:00|11616.9|11614.9|11615.2|11613.2|11616.9|11614.9|11615.2|11613.2|3
1655354950000|2022-06-16 04:49:10|11615.1|11613.1|11619.1|11617.1|11620.4|11618.4|11615|11613|49
1655354960000|2022-06-16 04:49:20|11619.6|11617.6|11618.5|11616.5|11619.6|11617.6|11618.5|11616.5|2
1655354970000|2022-06-16 04:49:30|11618.6|11616.6|11618.2|11616.2|11618.9|11616.9|11617.9|11615.9|9
1655354980000|2022-06-16 04:49:40|11618|11616|11617.6|11615.6|11618|11616|11615.6|11613.6|12
1655354990000|2022-06-16 04:49:50|11618.2|11616.2|11618|11616|11618.6|11616.6|11618|11616|4
1655355000000|2022-06-16 04:50:00|11618.1|11616.1|11618.4|11616.4|11618.4|11616.4|11616.6|11614.6|8
1655355010000|2022-06-16 04:50:10|11618.5|11616.5|11615.4|11613.4|11618.5|11616.5|11615|11613|24
1655355020000|2022-06-16 04:50:20|11615.5|11613.5|11614.7|11612.7|11616.4|11614.4|11612.2|11610.2|99
1655355030000|2022-06-16 04:50:30|11614.5|11612.5|11614.2|11612.2|11614.5|11612.5|11613.6|11611.6|15
1655355040000|2022-06-16 04:50:40|11614.1|11612.1|11615.2|11613.2|11615.4|11613.4|11613.9|11611.9|8
1655355050000|2022-06-16 04:50:50|11615.1|11613.1|11614|11612|11615.6|11613.6|11614|11612|11
1655355060000|2022-06-16 04:51:00|11614.1|11612.1|11614.1|11612.1|11614.4|11612.4|11613.9|11611.9|8
1655355070000|2022-06-16 04:51:10|11613.9|11611.9|11613.5|11611.5|11614.4|11612.4|11613.2|11611.2|10
1655355080000|2022-06-16 04:51:20|11613.7|11611.7|11613.4|11611.4|11614.5|11612.5|11613.4|11611.4|5
1655355090000|2022-06-16 04:51:30|11613.5|11611.5|11613.2|11611.2|11613.6|11611.6|11611.4|11609.4|39
1655355100000|2022-06-16 04:51:40|11613.4|11611.4|11613.9|11611.9|11615|11613|11613|11611|9
1655355110000|2022-06-16 04:51:50|11613.7|11611.7|11614.2|11612.2|11614.2|11612.2|11613.5|11611.5|3
1655355120000|2022-06-16 04:52:00|11614.1|11612.1|11613.6|11611.6|11614.2|11612.2|11613.6|11611.6|1
1655355130000|2022-06-16 04:52:10|11613.7|11611.7|11613.2|11611.2|11614.5|11612.5|11613.2|11611.2|8
1655355140000|2022-06-16 04:52:20|11613.4|11611.4|11612.5|11610.5|11613.4|11611.4|11612.5|11610.5|4
1655355150000|2022-06-16 04:52:30|11612.4|11610.4|11611.5|11609.5|11612.4|11610.4|11611.4|11609.4|6
1655355160000|2022-06-16 04:52:40|11611.2|11609.2|11611.1|11609.1|11611.4|11609.4|11611|11609|28
1655355170000|2022-06-16 04:52:50|11611.6|11609.6|11611.4|11609.4|11611.6|11609.6|11611.2|11609.2|13
1655355180000|2022-06-16 04:53:00|11611.5|11609.5|11612.5|11610.5|11612.6|11610.6|11611.4|11609.4|10
1655355190000|2022-06-16 04:53:10|11612.6|11610.6|11612.1|11610.1|11613.1|11611.1|11612.1|11610.1|6
1655355200000|2022-06-16 04:53:20|11611.7|11609.7|11611.5|11609.5|11612.5|11610.5|11611.4|11609.4|8
1655355210000|2022-06-16 04:53:30|11611.7|11609.7|11610.5|11608.5|11611.7|11609.7|11610.4|11608.4|23
1655355220000|2022-06-16 04:53:40|11610.7|11608.7|11610.9|11608.9|11611.4|11609.4|11610.6|11608.6|8
1655355230000|2022-06-16 04:53:50|11611|11609|11611.2|11609.2|11611.9|11609.9|11610.7|11608.7|11
1655355240000|2022-06-16 04:54:00|11611.4|11609.4|11611.2|11609.2|11611.9|11609.9|11611|11609|6
1655355250000|2022-06-16 04:54:10|11611|11609|11612.5|11610.5|11613.2|11611.2|11611|11609|14
1655355260000|2022-06-16 04:54:20|11612.7|11610.7|11613|11611|11613.7|11611.7|11612.5|11610.5|13
1655355270000|2022-06-16 04:54:30|11612.7|11610.7|11612|11610|11613.2|11611.2|11611.7|11609.7|11
1655355280000|2022-06-16 04:54:40|11612.1|11610.1|11613.5|11611.5|11613.6|11611.6|11612|11610|19
1655355290000|2022-06-16 04:54:50|11613.6|11611.6|11613.2|11611.2|11614.2|11612.2|11613.2|11611.2|15
1655355300000|2022-06-16 04:55:00|11613.7|11611.7|11613|11611|11613.9|11611.9|11612.7|11610.7|5
1655355310000|2022-06-16 04:55:10|11612.9|11610.9|11611.9|11609.9|11613.1|11611.1|11611.5|11609.5|7
1655355320000|2022-06-16 04:55:20|11611.7|11609.7|11611.2|11609.2|11611.7|11609.7|11610.7|11608.7|9
1655355330000|2022-06-16 04:55:30|11611.7|11609.7|11611.5|11609.5|11611.7|11609.7|11611.5|11609.5|6
1655355340000|2022-06-16 04:55:40|11611.7|11609.7|11612.2|11610.2|11612.5|11610.5|11611.7|11609.7|1
1655355350000|2022-06-16 04:55:50|11612.1|11610.1|11612.2|11610.2|11612.5|11610.5|11611.2|11609.2|12
1655355360000|2022-06-16 04:56:00|11612.5|11610.5|11611|11609|11612.5|11610.5|11608.9|11606.9|46
1655355370000|2022-06-16 04:56:10|11611.2|11609.2|11613|11611|11613.5|11611.5|11611.2|11609.2|21
1655355380000|2022-06-16 04:56:20|11613.2|11611.2|11612.5|11610.5|11614|11612|11612.5|11610.5|10
1655355390000|2022-06-16 04:56:30|11612.4|11610.4|11611.7|11609.7|11612.4|11610.4|11611.7|11609.7|4
1655355400000|2022-06-16 04:56:40|11611.9|11609.9|11612.7|11610.7|11612.7|11610.7|11611.9|11609.9|3
1655355410000|2022-06-16 04:56:50|11612.6|11610.6|11612.5|11610.5|11612.7|11610.7|11612.1|11610.1|3
1655355420000|2022-06-16 04:57:00|11612.9|11610.9|11612.7|11610.7|11614|11612|11612.6|11610.6|16
1655355430000|2022-06-16 04:57:10|11613|11611|11613.5|11611.5|11613.5|11611.5|11612.7|11610.7|3
1655355440000|2022-06-16 04:57:20|11613.6|11611.6|11613.9|11611.9|11613.9|11611.9|11613.4|11611.4|20
1655355450000|2022-06-16 04:57:30|11614|11612|11613.7|11611.7|11615.5|11613.5|11613.7|11611.7|10
1655355460000|2022-06-16 04:57:40|11613.4|11611.4|11614.5|11612.5|11614.6|11612.6|11613.4|11611.4|2
1655355470000|2022-06-16 04:57:50|11614.6|11612.6|11615.5|11613.5|11615.6|11613.6|11614.5|11612.5|4
1655355480000|2022-06-16 04:58:00|11615.6|11613.6|11617.4|11615.4|11617.5|11615.5|11615.5|11613.5|14
1655355490000|2022-06-16 04:58:10|11617.5|11615.5|11620.5|11618.5|11620.6|11618.6|11617.1|11615.1|22
1655355500000|2022-06-16 04:58:20|11620.4|11618.4|11619.5|11617.5|11621.6|11619.6|11619.5|11617.5|56
1655355510000|2022-06-16 04:58:30|11619.1|11617.1|11619.5|11617.5|11619.7|11617.7|11619|11617|7
1655355520000|2022-06-16 04:58:40|11619|11617|11618.6|11616.6|11619.4|11617.4|11618.5|11616.5|9
1655355530000|2022-06-16 04:58:50|11618.9|11616.9|11615|11613|11618.9|11616.9|11613.7|11611.7|24
1655355540000|2022-06-16 04:59:00|11614.9|11612.9|11612.7|11610.7|11614.9|11612.9|11612.7|11610.7|13
1655355550000|2022-06-16 04:59:10|11612.9|11610.9|11613|11611|11614.2|11612.2|11611.9|11609.9|27
1655355560000|2022-06-16 04:59:20|11612.9|11610.9|11613.1|11611.1|11613.1|11611.1|11612.2|11610.2|4
1655355570000|2022-06-16 04:59:30|11612.1|11610.1|11608.7|11606.7|11612.1|11610.1|11608.2|11606.2|33
1655355580000|2022-06-16 04:59:40|11608.6|11606.6|11607.7|11605.7|11608.7|11606.7|11607.6|11605.6|23
1655355590000|2022-06-16 04:59:50|11608|11606|11605.1|11603.1|11608|11606|11603.5|11601.5|73
1655355600000|2022-06-16 05:00:00|11605.7|11603.7|11600.4|11598.4|11605.7|11603.7|11598.7|11596.7|116
1655355610000|2022-06-16 05:00:10|11600.2|11598.2|11599.5|11597.5|11600.4|11598.4|11597.2|11595.2|67
1655355620000|2022-06-16 05:00:20|11597.2|11595.2|11602|11600|11605.2|11603.2|11597.2|11595.2|112
1655355630000|2022-06-16 05:00:30|11602.1|11600.1|11601.5|11599.5|11602.1|11600.1|11599.9|11597.9|16
1655355640000|2022-06-16 05:00:40|11601.9|11599.9|11604.4|11602.4|11604.4|11602.4|11601.5|11599.5|18
1655355650000|2022-06-16 05:00:50|11604.2|11602.2|11604.4|11602.4|11605.5|11603.5|11604.2|11602.2|11
1655355660000|2022-06-16 05:01:00|11604.2|11602.2|11609.2|11607.2|11610|11608|11602.7|11600.7|27
1655355670000|2022-06-16 05:01:10|11609.4|11607.4|11610.6|11608.6|11611.5|11609.5|11609.1|11607.1|32
1655355680000|2022-06-16 05:01:20|11610.5|11608.5|11606.6|11604.6|11610.6|11608.6|11606.6|11604.6|25
1655355690000|2022-06-16 05:01:30|11606.5|11604.5|11604.4|11602.4|11606.5|11604.5|11602.1|11600.1|35
1655355700000|2022-06-16 05:01:40|11604.5|11602.5|11605|11603|11605.2|11603.2|11604.1|11602.1|10
1655355710000|2022-06-16 05:01:50|11605.1|11603.1|11599.4|11597.4|11606.2|11604.2|11599.4|11597.4|47
1655355720000|2022-06-16 05:02:00|11598.4|11596.4|11598.1|11596.1|11600.6|11598.6|11597.6|11595.6|30
1655355730000|2022-06-16 05:02:10|11598|11596|11596.2|11594.2|11598|11596|11595.9|11593.9|26
1655355740000|2022-06-16 05:02:20|11596.5|11594.5|11600.2|11598.2|11601.2|11599.2|11596|11594|26
1655355750000|2022-06-16 05:02:30|11600|11598|11596.6|11594.6|11600.5|11598.5|11595.5|11593.5|17
1655355760000|2022-06-16 05:02:40|11596.2|11594.2|11594.7|11592.7|11597.6|11595.6|11594.7|11592.7|16
1655355770000|2022-06-16 05:02:50|11594.6|11592.6|11594.5|11592.5|11595.9|11593.9|11594.1|11592.1|25
1655355780000|2022-06-16 05:03:00|11595|11593|11596.5|11594.5|11596.5|11594.5|11594.2|11592.2|48
1655355790000|2022-06-16 05:03:10|11596.6|11594.6|11597|11595|11598.6|11596.6|11596.5|11594.5|13
1655355800000|2022-06-16 05:03:20|11596.1|11594.1|11599.7|11597.7|11600|11598|11595.6|11593.6|20
1655355810000|2022-06-16 05:03:30|11599.9|11597.9|11600.5|11598.5|11600.5|11598.5|11598.9|11596.9|17
1655355820000|2022-06-16 05:03:40|11600.6|11598.6|11599.4|11597.4|11600.7|11598.7|11598.9|11596.9|27
1655355830000|2022-06-16 05:03:50|11599.2|11597.2|11595.9|11593.9|11599.6|11597.6|11595.9|11593.9|30
1655355840000|2022-06-16 05:04:00|11596|11594|11596|11594|11596.7|11594.7|11594.4|11592.4|44
1655355850000|2022-06-16 05:04:10|11596.2|11594.2|11598.9|11596.9|11599.1|11597.1|11596.2|11594.2|15
1655355860000|2022-06-16 05:04:20|11599|11597|11599.1|11597.1|11601|11599|11599|11597|6
1655355870000|2022-06-16 05:04:30|11599.6|11597.6|11597.7|11595.7|11599.9|11597.9|11597.4|11595.4|8
1655355880000|2022-06-16 05:04:40|11597.6|11595.6|11599|11597|11599.4|11597.4|11597.5|11595.5|14
1655355890000|2022-06-16 05:04:50|11599.1|11597.1|11600.2|11598.2|11600.2|11598.2|11599|11597|8
1655355900000|2022-06-16 05:05:00|11601|11599|11596.7|11594.7|11601|11599|11596.4|11594.4|31
1655355910000|2022-06-16 05:05:10|11596.6|11594.6|11599|11597|11599.5|11597.5|11596.6|11594.6|7
1655355920000|2022-06-16 05:05:20|11599.7|11597.7|11596.9|11594.9|11600|11598|11596.5|11594.5|16
1655355930000|2022-06-16 05:05:30|11597|11595|11595.2|11593.2|11597.4|11595.4|11594.6|11592.6|9
1655355940000|2022-06-16 05:05:40|11595.1|11593.1|11594.9|11592.9|11595.4|11593.4|11594.1|11592.1|9
1655355950000|2022-06-16 05:05:50|11595.2|11593.2|11596.9|11594.9|11597.1|11595.1|11595.1|11593.1|6
1655355960000|2022-06-16 05:06:00|11597|11595|11596.2|11594.2|11597.2|11595.2|11595|11593|12
1655355970000|2022-06-16 05:06:10|11596.1|11594.1|11593.7|11591.7|11596.2|11594.2|11593.4|11591.4|4
1655355980000|2022-06-16 05:06:20|11593.9|11591.9|11594.9|11592.9|11595.9|11593.9|11593.4|11591.4|10
1655355990000|2022-06-16 05:06:30|11595|11593|11594.9|11592.9|11595.4|11593.4|11594|11592|9
1655356000000|2022-06-16 05:06:40|11594.7|11592.7|11594.5|11592.5|11594.9|11592.9|11594.2|11592.2|4
1655356010000|2022-06-16 05:06:50|11594.4|11592.4|11594|11592|11595.7|11593.7|11593.9|11591.9|10
1655356020000|2022-06-16 05:07:00|11593.9|11591.9|11589.9|11587.9|11594.6|11592.6|11589.9|11587.9|72
1655356030000|2022-06-16 05:07:10|11590|11588|11589.2|11587.2|11590.7|11588.7|11588.6|11586.6|47
1655356040000|2022-06-16 05:07:20|11589.1|11587.1|11586.2|11584.2|11589.2|11587.2|11586.2|11584.2|88
1655356050000|2022-06-16 05:07:30|11586|11584|11584.5|11582.5|11588.4|11586.4|11584.5|11582.5|46
1655356060000|2022-06-16 05:07:40|11583.2|11581.2|11585.7|11583.7|11587.2|11585.2|11582.2|11580.2|71
1655356070000|2022-06-16 05:07:50|11585.6|11583.6|11584.4|11582.4|11587|11585|11584.4|11582.4|21
1655356080000|2022-06-16 05:08:00|11584.2|11582.2|11583|11581|11585|11583|11581.7|11579.7|35
1655356090000|2022-06-16 05:08:10|11583.1|11581.1|11587.7|11585.7|11588.1|11586.1|11583.1|11581.1|24
1655356100000|2022-06-16 05:08:20|11587.9|11585.9|11586.1|11584.1|11589.1|11587.1|11585.9|11583.9|24
1655356110000|2022-06-16 05:08:30|11586.2|11584.2|11586.2|11584.2|11586.6|11584.6|11585.9|11583.9|7
1655356120000|2022-06-16 05:08:40|11586.4|11584.4|11584.6|11582.6|11587.5|11585.5|11584.2|11582.2|62
1655356130000|2022-06-16 05:08:50|11584.7|11582.7|11582.1|11580.1|11584.7|11582.7|11582.1|11580.1|21
1655356140000|2022-06-16 05:09:00|11582.4|11580.4|11583.9|11581.9|11583.9|11581.9|11582.1|11580.1|17
1655356150000|2022-06-16 05:09:10|11583.7|11581.7|11584.7|11582.7|11585.1|11583.1|11583.7|11581.7|18
1655356160000|2022-06-16 05:09:20|11585.2|11583.2|11584.2|11582.2|11586|11584|11583|11581|43
1655356170000|2022-06-16 05:09:30|11584.4|11582.4|11583|11581|11584.4|11582.4|11583|11581|11
1655356180000|2022-06-16 05:09:40|11582.9|11580.9|11584.9|11582.9|11584.9|11582.9|11582.7|11580.7|18
1655356190000|2022-06-16 05:09:50|11585|11583|11582.7|11580.7|11585|11583|11582.2|11580.2|18
1655356200000|2022-06-16 05:10:00|11583.6|11581.6|11585.9|11583.9|11585.9|11583.9|11582.7|11580.7|9
1655356210000|2022-06-16 05:10:10|11585.7|11583.7|11585.5|11583.5|11585.7|11583.7|11584|11582|8
1655356220000|2022-06-16 05:10:20|11585.6|11583.6|11584.6|11582.6|11585.6|11583.6|11583.5|11581.5|17
1655356230000|2022-06-16 05:10:30|11584.7|11582.7|11583.9|11581.9|11585|11583|11583.7|11581.7|3
1655356240000|2022-06-16 05:10:40|11584.2|11582.2|11584.5|11582.5|11584.5|11582.5|11583|11581|8
1655356250000|2022-06-16 05:10:50|11584.2|11582.2|11583.5|11581.5|11584.5|11582.5|11582.9|11580.9|10
1655356260000|2022-06-16 05:11:00|11583.4|11581.4|11582.5|11580.5|11583.4|11581.4|11579.2|11577.2|36
1655356270000|2022-06-16 05:11:10|11582.7|11580.7|11578.7|11576.7|11582.9|11580.9|11578.5|11576.5|28
1655356280000|2022-06-16 05:11:20|11578.6|11576.6|11578|11576|11578.9|11576.9|11573.2|11571.2|102
1655356290000|2022-06-16 05:11:30|11579|11577|11575|11573|11579.1|11577.1|11574.4|11572.4|28
1655356300000|2022-06-16 05:11:40|11575.1|11573.1|11577.6|11575.6|11579.7|11577.7|11575.1|11573.1|45
1655356310000|2022-06-16 05:11:50|11577.4|11575.4|11575.7|11573.7|11577.7|11575.7|11574.7|11572.7|40
1655356320000|2022-06-16 05:12:00|11575|11573|11574.7|11572.7|11576|11574|11574.6|11572.6|27
1655356330000|2022-06-16 05:12:10|11574.5|11572.5|11572.5|11570.5|11576.5|11574.5|11571.5|11569.5|61
1655356340000|2022-06-16 05:12:20|11572.6|11570.6|11570.5|11568.5|11574.2|11572.2|11570.5|11568.5|45
1655356350000|2022-06-16 05:12:30|11570.9|11568.9|11572.2|11570.2|11572.5|11570.5|11570.5|11568.5|46
1655356360000|2022-06-16 05:12:40|11572|11570|11569.9|11567.9|11572.7|11570.7|11569.9|11567.9|57
1655356370000|2022-06-16 05:12:50|11570|11568|11568.7|11566.7|11571|11569|11568.7|11566.7|33
1655356380000|2022-06-16 05:13:00|11568.9|11566.9|11569.6|11567.6|11570.6|11568.6|11568.9|11566.9|26
1655356390000|2022-06-16 05:13:10|11568.7|11566.7|11569|11567|11569.5|11567.5|11568.4|11566.4|17
1655356400000|2022-06-16 05:13:20|11569.2|11567.2|11568.2|11566.2|11570|11568|11567.4|11565.4|28
1655356410000|2022-06-16 05:13:30|11568.4|11566.4|11567.9|11565.9|11569.2|11567.2|11567.6|11565.6|10
1655356420000|2022-06-16 05:13:40|11568|11566|11566.5|11564.5|11568.4|11566.4|11566|11564|42
1655356430000|2022-06-16 05:13:50|11566.2|11564.2|11566|11564|11566.5|11564.5|11564.5|11562.5|45
1655356440000|2022-06-16 05:14:00|11565.9|11563.9|11568.5|11566.5|11568.5|11566.5|11565.7|11563.7|49
1655356450000|2022-06-16 05:14:10|11568.6|11566.6|11572.4|11570.4|11572.4|11570.4|11568.4|11566.4|27
1655356460000|2022-06-16 05:14:20|11572.2|11570.2|11570.4|11568.4|11572.6|11570.6|11569.4|11567.4|37
1655356470000|2022-06-16 05:14:30|11570.2|11568.2|11570.5|11568.5|11570.7|11568.7|11569.1|11567.1|13
1655356480000|2022-06-16 05:14:40|11570.2|11568.2|11571.4|11569.4|11572.5|11570.5|11570|11568|26
1655356490000|2022-06-16 05:14:50|11571.2|11569.2|11571.2|11569.2|11571.4|11569.4|11570.5|11568.5|7
1655356500000|2022-06-16 05:15:00|11571.4|11569.4|11572.5|11570.5|11572.5|11570.5|11570.5|11568.5|15
1655356510000|2022-06-16 05:15:10|11572.6|11570.6|11576.9|11574.9|11576.9|11574.9|11572.5|11570.5|63
1655356520000|2022-06-16 05:15:20|11576.7|11574.7|11577.5|11575.5|11579.2|11577.2|11576.7|11574.7|63
1655356530000|2022-06-16 05:15:30|11577.2|11575.2|11575.2|11573.2|11578.2|11576.2|11575|11573|29
1655356540000|2022-06-16 05:15:40|11575.4|11573.4|11578|11576|11578|11576|11574.5|11572.5|30
1655356550000|2022-06-16 05:15:50|11577.5|11575.5|11575.5|11573.5|11578.4|11576.4|11575.4|11573.4|10
1655356560000|2022-06-16 05:16:00|11575.4|11573.4|11571.9|11569.9|11575.4|11573.4|11570|11568|48
1655356570000|2022-06-16 05:16:10|11571.7|11569.7|11570|11568|11571.7|11569.7|11567.5|11565.5|46
1655356580000|2022-06-16 05:16:20|11570.1|11568.1|11570.7|11568.7|11571.4|11569.4|11569.4|11567.4|16
1655356590000|2022-06-16 05:16:30|11571|11569|11571.9|11569.9|11572|11570|11570.4|11568.4|5
1655356600000|2022-06-16 05:16:40|11572|11570|11572.7|11570.7|11573.2|11571.2|11571.5|11569.5|16
1655356610000|2022-06-16 05:16:50|11573|11571|11576.4|11574.4|11576.9|11574.9|11573|11571|18
1655356620000|2022-06-16 05:17:00|11576.5|11574.5|11575.5|11573.5|11576.5|11574.5|11575.1|11573.1|16
1655356630000|2022-06-16 05:17:10|11575.6|11573.6|11578.6|11576.6|11578.6|11576.6|11575.1|11573.1|25
1655356640000|2022-06-16 05:17:20|11578|11576|11577.7|11575.7|11579.2|11577.2|11576.7|11574.7|13
1655356650000|2022-06-16 05:17:30|11577.9|11575.9|11578.2|11576.2|11578.9|11576.9|11577.9|11575.9|17
1655356660000|2022-06-16 05:17:40|11578.1|11576.1|11578.7|11576.7|11578.7|11576.7|11577.7|11575.7|3
1655356670000|2022-06-16 05:17:50|11578.6|11576.6|11577|11575|11578.7|11576.7|11577|11575|8
1655356680000|2022-06-16 05:18:00|11576.7|11574.7|11578.4|11576.4|11579|11577|11576.7|11574.7|18
1655356690000|2022-06-16 05:18:10|11578.7|11576.7|11578.6|11576.6|11580.5|11578.5|11578|11576|37
1655356700000|2022-06-16 05:18:20|11578.9|11576.9|11580.1|11578.1|11580.6|11578.6|11578.7|11576.7|10
1655356710000|2022-06-16 05:18:30|11580.2|11578.2|11579.7|11577.7|11580.2|11578.2|11578.6|11576.6|18
1655356720000|2022-06-16 05:18:40|11580.4|11578.4|11579.5|11577.5|11581.2|11579.2|11579.5|11577.5|24
1655356730000|2022-06-16 05:18:50|11579.4|11577.4|11580.7|11578.7|11581.2|11579.2|11578.4|11576.4|23
1655356740000|2022-06-16 05:19:00|11581.1|11579.1|11579.2|11577.2|11581.5|11579.5|11579.2|11577.2|14
1655356750000|2022-06-16 05:19:10|11579.1|11577.1|11576.9|11574.9|11579.1|11577.1|11576.6|11574.6|14
1655356760000|2022-06-16 05:19:20|11577.1|11575.1|11577.4|11575.4|11578.2|11576.2|11575.7|11573.7|29
1655356770000|2022-06-16 05:19:30|11577.5|11575.5|11577.9|11575.9|11578.1|11576.1|11577.1|11575.1|4
1655356780000|2022-06-16 05:19:40|11577.7|11575.7|11576.5|11574.5|11578.5|11576.5|11575.5|11573.5|6
1655356790000|2022-06-16 05:19:50|11575.9|11573.9|11577.5|11575.5|11577.7|11575.7|11575.9|11573.9|14
1655356800000|2022-06-16 05:20:00|11577.4|11575.4|11578.5|11576.5|11578.5|11576.5|11576.4|11574.4|12
1655356810000|2022-06-16 05:20:10|11578.4|11576.4|11579.5|11577.5|11580.1|11578.1|11578|11576|11
1655356820000|2022-06-16 05:20:20|11579.6|11577.6|11578.7|11576.7|11579.7|11577.7|11578.5|11576.5|14
1655356830000|2022-06-16 05:20:30|11578.6|11576.6|11578.5|11576.5|11578.7|11576.7|11578.5|11576.5|1
1655356840000|2022-06-16 05:20:40|11578.7|11576.7|11579.5|11577.5|11580|11578|11578|11576|9
1655356850000|2022-06-16 05:20:50|11579.6|11577.6|11579.7|11577.7|11580.6|11578.6|11579.5|11577.5|3
1655356860000|2022-06-16 05:21:00|11580|11578|11581.9|11579.9|11581.9|11579.9|11580|11578|20
1655356870000|2022-06-16 05:21:10|11582|11580|11582.1|11580.1|11583.4|11581.4|11581.7|11579.7|30
1655356880000|2022-06-16 05:21:20|11582|11580|11581.7|11579.7|11582.4|11580.4|11580.7|11578.7|27
1655356890000|2022-06-16 05:21:30|11582.4|11580.4|11581.7|11579.7|11583.6|11581.6|11581.6|11579.6|14
1655356900000|2022-06-16 05:21:40|11581.9|11579.9|11581.2|11579.2|11582.7|11580.7|11581|11579|22
1655356910000|2022-06-16 05:21:50|11581.1|11579.1|11578|11576|11581.1|11579.1|11577.9|11575.9|33
1655356920000|2022-06-16 05:22:00|11578.1|11576.1|11579.4|11577.4|11579.7|11577.7|11578|11576|13
1655356930000|2022-06-16 05:22:10|11579.2|11577.2|11577.1|11575.1|11579.4|11577.4|11575.5|11573.5|24
1655356940000|2022-06-16 05:22:20|11577|11575|11577.6|11575.6|11578.5|11576.5|11576|11574|11
1655356950000|2022-06-16 05:22:30|11577.5|11575.5|11577|11575|11577.5|11575.5|11575.2|11573.2|9
1655356960000|2022-06-16 05:22:40|11576.2|11574.2|11576.6|11574.6|11578.5|11576.5|11576.2|11574.2|21
1655356970000|2022-06-16 05:22:50|11576.7|11574.7|11577.5|11575.5|11577.9|11575.9|11576.7|11574.7|1
1655356980000|2022-06-16 05:23:00|11577.6|11575.6|11576.6|11574.6|11578.4|11576.4|11576.5|11574.5|4
1655356990000|2022-06-16 05:23:10|11577.6|11575.6|11577.5|11575.5|11578.7|11576.7|11577.5|11575.5|12
1655357000000|2022-06-16 05:23:20|11576.6|11574.6|11576.9|11574.9|11576.9|11574.9|11575.6|11573.6|12
1655357010000|2022-06-16 05:23:30|11577|11575|11576.5|11574.5|11580.6|11578.6|11576|11574|46
1655357020000|2022-06-16 05:23:40|11576.9|11574.9|11577|11575|11578.1|11576.1|11576.5|11574.5|10
1655357030000|2022-06-16 05:23:50|11576.9|11574.9|11574.4|11572.4|11577.5|11575.5|11574.1|11572.1|11
1655357040000|2022-06-16 05:24:00|11574.6|11572.6|11574.5|11572.5|11575.9|11573.9|11574.1|11572.1|5
1655357050000|2022-06-16 05:24:10|11574.4|11572.4|11573.1|11571.1|11574.4|11572.4|11572.1|11570.1|23
1655357060000|2022-06-16 05:24:20|11574.1|11572.1|11573.7|11571.7|11574.6|11572.6|11573.7|11571.7|23
1655357070000|2022-06-16 05:24:30|11573.9|11571.9|11575.2|11573.2|11575.9|11573.9|11573.9|11571.9|9
1655357080000|2022-06-16 05:24:40|11575.4|11573.4|11574.4|11572.4|11575.7|11573.7|11573.2|11571.2|15
1655357090000|2022-06-16 05:24:50|11575.1|11573.1|11575.6|11573.6|11575.7|11573.7|11573.5|11571.5|10
1655357100000|2022-06-16 05:25:00|11574.9|11572.9|11579|11577|11579.5|11577.5|11574.9|11572.9|14
1655357110000|2022-06-16 05:25:10|11579.1|11577.1|11580|11578|11580.4|11578.4|11579.1|11577.1|13
1655357120000|2022-06-16 05:25:20|11579.5|11577.5|11577.6|11575.6|11580.4|11578.4|11576.1|11574.1|30
1655357130000|2022-06-16 05:25:30|11577.9|11575.9|11576.4|11574.4|11577.9|11575.9|11575.7|11573.7|14
1655357140000|2022-06-16 05:25:40|11576.5|11574.5|11577|11575|11577.1|11575.1|11576.1|11574.1|1
1655357150000|2022-06-16 05:25:50|11577.1|11575.1|11578.1|11576.1|11578.9|11576.9|11577.1|11575.1|6
1655357160000|2022-06-16 05:26:00|11578|11576|11578.1|11576.1|11578.7|11576.7|11576.9|11574.9|20
1655357170000|2022-06-16 05:26:10|11578.2|11576.2|11579.2|11577.2|11579.2|11577.2|11578.1|11576.1|4
1655357180000|2022-06-16 05:26:20|11579.4|11577.4|11580.4|11578.4|11580.6|11578.6|11579.2|11577.2|6
1655357190000|2022-06-16 05:26:30|11580.5|11578.5|11580.4|11578.4|11581.7|11579.7|11580.2|11578.2|21
1655357200000|2022-06-16 05:26:40|11580.2|11578.2|11579.9|11577.9|11580.7|11578.7|11579.6|11577.6|7
1655357210000|2022-06-16 05:26:50|11579.5|11577.5|11580.9|11578.9|11581.2|11579.2|11579.5|11577.5|14
1655357220000|2022-06-16 05:27:00|11580.7|11578.7|11580.2|11578.2|11582.6|11580.6|11579.5|11577.5|17
1655357230000|2022-06-16 05:27:10|11580.5|11578.5|11582.4|11580.4|11582.4|11580.4|11580.1|11578.1|8
1655357240000|2022-06-16 05:27:20|11582.5|11580.5|11581.7|11579.7|11582.6|11580.6|11581.4|11579.4|6
1655357250000|2022-06-16 05:27:30|11581.9|11579.9|11585.7|11583.7|11585.7|11583.7|11581.9|11579.9|59
1655357260000|2022-06-16 05:27:40|11585.9|11583.9|11586.9|11584.9|11587.7|11585.7|11585.9|11583.9|69
1655357270000|2022-06-16 05:27:50|11586.7|11584.7|11588|11586|11589|11587|11586.7|11584.7|20
1655357280000|2022-06-16 05:28:00|11587.9|11585.9|11588.7|11586.7|11588.9|11586.9|11587.6|11585.6|15
1655357290000|2022-06-16 05:28:10|11588.9|11586.9|11589.5|11587.5|11591|11589|11588.9|11586.9|46
1655357300000|2022-06-16 05:28:20|11589.4|11587.4|11587.1|11585.1|11590.6|11588.6|11587.1|11585.1|29
1655357310000|2022-06-16 05:28:30|11587.2|11585.2|11587.2|11585.2|11587.9|11585.9|11586.2|11584.2|24
1655357320000|2022-06-16 05:28:40|11586.6|11584.6|11586.9|11584.9|11588|11586|11586.2|11584.2|17
1655357330000|2022-06-16 05:28:50|11587|11585|11583.9|11581.9|11587.2|11585.2|11583.2|11581.2|27
1655357340000|2022-06-16 05:29:00|11583.7|11581.7|11580.7|11578.7|11584.6|11582.6|11580|11578|36
1655357350000|2022-06-16 05:29:10|11580.5|11578.5|11582.4|11580.4|11584.1|11582.1|11580|11578|9
1655357360000|2022-06-16 05:29:20|11582.1|11580.1|11581.5|11579.5|11582.1|11580.1|11580.9|11578.9|3
1655357370000|2022-06-16 05:29:30|11581.6|11579.6|11581.2|11579.2|11583.1|11581.1|11581|11579|24
1655357380000|2022-06-16 05:29:40|11581.1|11579.1|11581|11579|11582|11580|11580.4|11578.4|9
1655357390000|2022-06-16 05:29:50|11581.2|11579.2|11580.5|11578.5|11581.9|11579.9|11580|11578|18
1655357400000|2022-06-16 05:30:00|11580.4|11578.4|11579.2|11577.2|11580.6|11578.6|11579|11577|32
1655357410000|2022-06-16 05:30:10|11579|11577|11580.9|11578.9|11581.9|11579.9|11578.6|11576.6|25
1655357420000|2022-06-16 05:30:20|11581|11579|11579.9|11577.9|11581|11579|11579.4|11577.4|17
1655357430000|2022-06-16 05:30:30|11580|11578|11582.2|11580.2|11582.5|11580.5|11579.7|11577.7|20
1655357440000|2022-06-16 05:30:40|11582.4|11580.4|11583.7|11581.7|11584.6|11582.6|11582.1|11580.1|8
1655357450000|2022-06-16 05:30:50|11583.6|11581.6|11585.7|11583.7|11586.4|11584.4|11582.7|11580.7|10
1655357460000|2022-06-16 05:31:00|11585.6|11583.6|11584.4|11582.4|11585.6|11583.6|11583.4|11581.4|19
1655357470000|2022-06-16 05:31:10|11584.9|11582.9|11585|11583|11586|11584|11584.6|11582.6|19
1655357480000|2022-06-16 05:31:20|11585.5|11583.5|11584.9|11582.9|11586|11584|11584.9|11582.9|6
1655357490000|2022-06-16 05:31:30|11584.7|11582.7|11584|11582|11585|11583|11582.6|11580.6|20
1655357500000|2022-06-16 05:31:40|11583.9|11581.9|11582.6|11580.6|11584|11582|11582|11580|3
1655357510000|2022-06-16 05:31:50|11582.5|11580.5|11580.7|11578.7|11582.5|11580.5|11580.5|11578.5|10
1655357520000|2022-06-16 05:32:00|11580.5|11578.5|11580.2|11578.2|11581.6|11579.6|11579.4|11577.4|44
1655357530000|2022-06-16 05:32:10|11580.4|11578.4|11580.2|11578.2|11581.9|11579.9|11579.5|11577.5|12
1655357540000|2022-06-16 05:32:20|11579.4|11577.4|11574|11572|11579.9|11577.9|11573.9|11571.9|55
1655357550000|2022-06-16 05:32:30|11574.1|11572.1|11573.1|11571.1|11575.1|11573.1|11572.7|11570.7|36
1655357560000|2022-06-16 05:32:40|11573.2|11571.2|11573.2|11571.2|11573.5|11571.5|11572.1|11570.1|19
1655357570000|2022-06-16 05:32:50|11573|11571|11570.7|11568.7|11573.2|11571.2|11570.4|11568.4|46
1655357580000|2022-06-16 05:33:00|11570.6|11568.6|11570|11568|11570.7|11568.7|11569.1|11567.1|13
1655357590000|2022-06-16 05:33:10|11569.7|11567.7|11569.7|11567.7|11570.1|11568.1|11569|11567|14
1655357600000|2022-06-16 05:33:20|11569.6|11567.6|11571.5|11569.5|11571.5|11569.5|11569.4|11567.4|17
1655357610000|2022-06-16 05:33:30|11571.6|11569.6|11573.6|11571.6|11574.9|11572.9|11571.2|11569.2|18
1655357620000|2022-06-16 05:33:40|11573.5|11571.5|11573.5|11571.5|11574.1|11572.1|11572.7|11570.7|10
1655357630000|2022-06-16 05:33:50|11573.1|11571.1|11573|11571|11573.4|11571.4|11572.6|11570.6|5
1655357640000|2022-06-16 05:34:00|11572.6|11570.6|11570.2|11568.2|11572.7|11570.7|11570|11568|12
1655357650000|2022-06-16 05:34:10|11570.4|11568.4|11569.7|11567.7|11571.4|11569.4|11569.7|11567.7|10
1655357660000|2022-06-16 05:34:20|11569.9|11567.9|11570.2|11568.2|11571|11569|11569.7|11567.7|11
1655357670000|2022-06-16 05:34:30|11570.4|11568.4|11569.1|11567.1|11570.5|11568.5|11569.1|11567.1|17
1655357680000|2022-06-16 05:34:40|11569|11567|11568.5|11566.5|11569.5|11567.5|11568.2|11566.2|13
1655357690000|2022-06-16 05:34:50|11568.2|11566.2|11562.1|11560.1|11568.2|11566.2|11560.7|11558.7|203
1655357700000|2022-06-16 05:35:00|11562|11560|11559.2|11557.2|11564.1|11562.1|11559.1|11557.1|49
1655357710000|2022-06-16 05:35:10|11559.5|11557.5|11559.2|11557.2|11561.1|11559.1|11558|11556|53
1655357720000|2022-06-16 05:35:20|11559.1|11557.1|11558.2|11556.2|11559.5|11557.5|11557|11555|51
1655357730000|2022-06-16 05:35:30|11558.9|11556.9|11559.9|11557.9|11561.1|11559.1|11558.1|11556.1|52
1655357740000|2022-06-16 05:35:40|11559.7|11557.7|11560.5|11558.5|11560.7|11558.7|11559.1|11557.1|12
1655357750000|2022-06-16 05:35:50|11560.6|11558.6|11561.6|11559.6|11562.1|11560.1|11559.7|11557.7|10
1655357760000|2022-06-16 05:36:00|11562.1|11560.1|11561|11559|11562.1|11560.1|11559.2|11557.2|54
1655357770000|2022-06-16 05:36:10|11561.1|11559.1|11563.6|11561.6|11563.6|11561.6|11561.1|11559.1|30
1655357780000|2022-06-16 05:36:20|11563.7|11561.7|11560.1|11558.1|11563.7|11561.7|11559.5|11557.5|19
1655357790000|2022-06-16 05:36:30|11560|11558|11559.7|11557.7|11560.7|11558.7|11559.7|11557.7|14
1655357800000|2022-06-16 05:36:40|11559.6|11557.6|11552|11550|11559.6|11557.6|11551.1|11549.1|102
1655357810000|2022-06-16 05:36:50|11551.9|11549.9|11554.2|11552.2|11555.2|11553.2|11551.9|11549.9|57
1655357820000|2022-06-16 05:37:00|11554.4|11552.4|11557.2|11555.2|11557.2|11555.2|11553.7|11551.7|38
1655357830000|2022-06-16 05:37:10|11557.4|11555.4|11556.1|11554.1|11557.6|11555.6|11555.7|11553.7|39
1655357840000|2022-06-16 05:37:20|11555.9|11553.9|11557.6|11555.6|11557.6|11555.6|11555.7|11553.7|21
1655357850000|2022-06-16 05:37:30|11557.2|11555.2|11555.7|11553.7|11557.7|11555.7|11555.6|11553.6|17
1655357860000|2022-06-16 05:37:40|11555.9|11553.9|11555.7|11553.7|11556.9|11554.9|11555.6|11553.6|11
1655357870000|2022-06-16 05:37:50|11555.9|11553.9|11557.5|11555.5|11557.5|11555.5|11555.9|11553.9|12
1655357880000|2022-06-16 05:38:00|11557.4|11555.4|11555.9|11553.9|11557.5|11555.5|11555.6|11553.6|12
1655357890000|2022-06-16 05:38:10|11555.7|11553.7|11554|11552|11556.6|11554.6|11554|11552|16
1655357900000|2022-06-16 05:38:20|11554.1|11552.1|11555|11553|11555.5|11553.5|11554|11552|18
1655357910000|2022-06-16 05:38:30|11554.9|11552.9|11556.6|11554.6|11556.6|11554.6|11554.7|11552.7|10
1655357920000|2022-06-16 05:38:40|11556.5|11554.5|11558.5|11556.5|11558.5|11556.5|11556.5|11554.5|30
1655357930000|2022-06-16 05:38:50|11558.4|11556.4|11561.7|11559.7|11563|11561|11558.2|11556.2|68
1655357940000|2022-06-16 05:39:00|11561.9|11559.9|11561.4|11559.4|11561.9|11559.9|11558.6|11556.6|26
1655357950000|2022-06-16 05:39:10|11561.2|11559.2|11561.9|11559.9|11562.2|11560.2|11561.2|11559.2|9
1655357960000|2022-06-16 05:39:20|11561.7|11559.7|11560.2|11558.2|11561.7|11559.7|11559.5|11557.5|6
1655357970000|2022-06-16 05:39:30|11560|11558|11561.4|11559.4|11561.6|11559.6|11559.7|11557.7|19
1655357980000|2022-06-16 05:39:40|11560.9|11558.9|11561.7|11559.7|11562.2|11560.2|11560.6|11558.6|33
1655357990000|2022-06-16 05:39:50|11561.6|11559.6|11560.6|11558.6|11561.6|11559.6|11560.5|11558.5|4
1655358000000|2022-06-16 05:40:00|11560.9|11558.9|11559.1|11557.1|11560.9|11558.9|11558.9|11556.9|6
1655358010000|2022-06-16 05:40:10|11558.7|11556.7|11558.2|11556.2|11559.6|11557.6|11558.2|11556.2|8
1655358020000|2022-06-16 05:40:20|11558.5|11556.5|11556.2|11554.2|11558.6|11556.6|11556.1|11554.1|25
1655358030000|2022-06-16 05:40:30|11556.1|11554.1|11558.2|11556.2|11558.6|11556.6|11556.1|11554.1|11
1655358040000|2022-06-16 05:40:40|11558.4|11556.4|11560.2|11558.2|11560.2|11558.2|11557.6|11555.6|11
1655358050000|2022-06-16 05:40:50|11561|11559|11560.1|11558.1|11561.1|11559.1|11560.1|11558.1|6
1655358060000|2022-06-16 05:41:00|11560.6|11558.6|11559.1|11557.1|11561.1|11559.1|11558.9|11556.9|8
1655358070000|2022-06-16 05:41:10|11559|11557|11561.1|11559.1|11561.1|11559.1|11559|11557|4
1655358080000|2022-06-16 05:41:20|11561|11559|11560.7|11558.7|11561.7|11559.7|11560.5|11558.5|18
1655358090000|2022-06-16 05:41:30|11560.6|11558.6|11560.9|11558.9|11560.9|11558.9|11560.4|11558.4|1
1655358100000|2022-06-16 05:41:40|11560.7|11558.7|11560.9|11558.9|11561.2|11559.2|11560.2|11558.2|9
1655358110000|2022-06-16 05:41:50|11561.2|11559.2|11561.6|11559.6|11561.6|11559.6|11560.9|11558.9|3
1655358120000|2022-06-16 05:42:00|11561.5|11559.5|11561.7|11559.7|11561.9|11559.9|11561.5|11559.5|6
1655358130000|2022-06-16 05:42:10|11561.6|11559.6|11561.2|11559.2|11561.7|11559.7|11560.2|11558.2|5
1655358140000|2022-06-16 05:42:20|11561|11559|11562.4|11560.4|11562.5|11560.5|11560.6|11558.6|12
1655358150000|2022-06-16 05:42:30|11562.5|11560.5|11567.5|11565.5|11568.5|11566.5|11562.5|11560.5|90
1655358160000|2022-06-16 05:42:40|11567.4|11565.4|11566.2|11564.2|11568.5|11566.5|11566.2|11564.2|29
1655358170000|2022-06-16 05:42:50|11566.4|11564.4|11566.1|11564.1|11566.7|11564.7|11564.4|11562.4|13
1655358180000|2022-06-16 05:43:00|11566|11564|11569.9|11567.9|11570.4|11568.4|11566|11564|32
1655358190000|2022-06-16 05:43:10|11569.4|11567.4|11567.7|11565.7|11570|11568|11567.2|11565.2|34
1655358200000|2022-06-16 05:43:20|11567.9|11565.9|11565.9|11563.9|11567.9|11565.9|11565.4|11563.4|9
1655358210000|2022-06-16 05:43:30|11565.7|11563.7|11566.7|11564.7|11566.9|11564.9|11565.1|11563.1|22
1655358220000|2022-06-16 05:43:40|11566.5|11564.5|11564.4|11562.4|11566.5|11564.5|11563.6|11561.6|10
1655358230000|2022-06-16 05:43:50|11564.2|11562.2|11567.6|11565.6|11567.6|11565.6|11563.7|11561.7|15
1655358240000|2022-06-16 05:44:00|11567.5|11565.5|11560.6|11558.6|11567.6|11565.6|11560.6|11558.6|116
1655358250000|2022-06-16 05:44:10|11561|11559|11561.4|11559.4|11562.4|11560.4|11561|11559|13
1655358260000|2022-06-16 05:44:20|11561.1|11559.1|11557.5|11555.5|11561.2|11559.2|11557.4|11555.4|52
1655358270000|2022-06-16 05:44:30|11557.2|11555.2|11556.5|11554.5|11557.9|11555.9|11556.1|11554.1|33
1655358280000|2022-06-16 05:44:40|11556.4|11554.4|11561.4|11559.4|11561.7|11559.7|11555.9|11553.9|34
1655358290000|2022-06-16 05:44:50|11561.2|11559.2|11559.6|11557.6|11561.6|11559.6|11559.6|11557.6|9
1655358300000|2022-06-16 05:45:00|11560.2|11558.2|11559.5|11557.5|11560.4|11558.4|11559.2|11557.2|10
1655358310000|2022-06-16 05:45:10|11559.2|11557.2|11556.9|11554.9|11559.2|11557.2|11556.7|11554.7|9
1655358320000|2022-06-16 05:45:20|11556.7|11554.7|11558.7|11556.7|11558.9|11556.9|11556.4|11554.4|7
1655358330000|2022-06-16 05:45:30|11558.6|11556.6|11557.7|11555.7|11558.6|11556.6|11556.9|11554.9|6
1655358340000|2022-06-16 05:45:40|11557.9|11555.9|11559.1|11557.1|11559.1|11557.1|11556.6|11554.6|11
1655358350000|2022-06-16 05:45:50|11558.5|11556.5|11559.1|11557.1|11559.6|11557.6|11558.4|11556.4|3
1655358360000|2022-06-16 05:46:00|11559|11557|11558.4|11556.4|11559|11557|11558.1|11556.1|5
1655358370000|2022-06-16 05:46:10|11558.2|11556.2|11557.9|11555.9|11558.6|11556.6|11557.7|11555.7|3
1655358380000|2022-06-16 05:46:20|11558|11556|11552.4|11550.4|11558|11556|11552|11550|54
1655358390000|2022-06-16 05:46:30|11552.7|11550.7|11553.7|11551.7|11553.9|11551.9|11551.6|11549.6|58
1655358400000|2022-06-16 05:46:40|11553.9|11551.9|11550.1|11548.1|11554|11552|11550|11548|39
1655358410000|2022-06-16 05:46:50|11550|11548|11551|11549|11551.4|11549.4|11548.9|11546.9|43
1655358420000|2022-06-16 05:47:00|11551.1|11549.1|11547|11545|11552.1|11550.1|11547|11545|57
1655358430000|2022-06-16 05:47:10|11546.9|11544.9|11549.2|11547.2|11550.2|11548.2|11546.5|11544.5|36
1655358440000|2022-06-16 05:47:20|11549.4|11547.4|11549.2|11547.2|11550|11548|11547.7|11545.7|21
1655358450000|2022-06-16 05:47:30|11549.4|11547.4|11548|11546|11549.5|11547.5|11547.1|11545.1|21
1655358460000|2022-06-16 05:47:40|11547.9|11545.9|11548.5|11546.5|11550.2|11548.2|11547.9|11545.9|30
1655358470000|2022-06-16 05:47:50|11548.4|11546.4|11546.6|11544.6|11548.5|11546.5|11546.2|11544.2|32
1655358480000|2022-06-16 05:48:00|11546.5|11544.5|11546.1|11544.1|11546.6|11544.6|11545.1|11543.1|30
1655358490000|2022-06-16 05:48:10|11546.2|11544.2|11546.2|11544.2|11547|11545|11546.1|11544.1|8
1655358500000|2022-06-16 05:48:20|11546.4|11544.4|11548.9|11546.9|11549|11547|11546|11544|18
1655358510000|2022-06-16 05:48:30|11549|11547|11551.1|11549.1|11551.5|11549.5|11549|11547|23
1655358520000|2022-06-16 05:48:40|11551.2|11549.2|11550.9|11548.9|11552.1|11550.1|11550.7|11548.7|28
1655358530000|2022-06-16 05:48:50|11551|11549|11551|11549|11551.2|11549.2|11549.1|11547.1|14
1655358540000|2022-06-16 05:49:00|11550.9|11548.9|11553.1|11551.1|11553.1|11551.1|11550.7|11548.7|9
1655358550000|2022-06-16 05:49:10|11553.5|11551.5|11552.4|11550.4|11554.1|11552.1|11552.4|11550.4|19
1655358560000|2022-06-16 05:49:20|11552.5|11550.5|11552.5|11550.5|11552.7|11550.7|11551.9|11549.9|4
1655358570000|2022-06-16 05:49:30|11552.6|11550.6|11553.2|11551.2|11553.6|11551.6|11552.6|11550.6|12
1655358580000|2022-06-16 05:49:40|11553.4|11551.4|11553.7|11551.7|11554.2|11552.2|11553.1|11551.1|5
1655358590000|2022-06-16 05:49:50|11553.6|11551.6|11551.4|11549.4|11554.1|11552.1|11551.4|11549.4|21
1655358600000|2022-06-16 05:50:00|11549.9|11547.9|11551.4|11549.4|11551.9|11549.9|11549.6|11547.6|24
1655358610000|2022-06-16 05:50:10|11551.2|11549.2|11550.1|11548.1|11551.2|11549.2|11548.4|11546.4|23
1655358620000|2022-06-16 05:50:20|11549.9|11547.9|11549.1|11547.1|11550|11548|11548.5|11546.5|12
1655358630000|2022-06-16 05:50:30|11549|11547|11549|11547|11549.9|11547.9|11548.9|11546.9|2
1655358640000|2022-06-16 05:50:40|11548.9|11546.9|11549.5|11547.5|11549.9|11547.9|11548.6|11546.6|4
1655358650000|2022-06-16 05:50:50|11549.4|11547.4|11549.1|11547.1|11549.7|11547.7|11548.7|11546.7|2
1655358660000|2022-06-16 05:51:00|11549.2|11547.2|11549.7|11547.7|11550.5|11548.5|11549.1|11547.1|15
1655358670000|2022-06-16 05:51:10|11549.9|11547.9|11550|11548|11551.7|11549.7|11549.5|11547.5|22
1655358680000|2022-06-16 05:51:20|11550.1|11548.1|11548.1|11546.1|11550.4|11548.4|11547.5|11545.5|22
1655358690000|2022-06-16 05:51:30|11548|11546|11545.2|11543.2|11548|11546|11545.2|11543.2|36
1655358700000|2022-06-16 05:51:40|11544.9|11542.9|11543.5|11541.5|11545.9|11543.9|11542.6|11540.6|65
1655358710000|2022-06-16 05:51:50|11543.4|11541.4|11541.7|11539.7|11543.6|11541.6|11541|11539|50
1655358720000|2022-06-16 05:52:00|11541.9|11539.9|11542.7|11540.7|11545.1|11543.1|11541.7|11539.7|50
1655358730000|2022-06-16 05:52:10|11542.9|11540.9|11540.4|11538.4|11543|11541|11540.4|11538.4|42
1655358740000|2022-06-16 05:52:20|11540.5|11538.5|11545|11543|11545|11543|11539.4|11537.4|50
1655358750000|2022-06-16 05:52:30|11545.1|11543.1|11544.1|11542.1|11545.5|11543.5|11543.9|11541.9|30
1655358760000|2022-06-16 05:52:40|11544.2|11542.2|11543.6|11541.6|11544.7|11542.7|11541.4|11539.4|22
1655358770000|2022-06-16 05:52:50|11543.7|11541.7|11541.4|11539.4|11544.5|11542.5|11541.4|11539.4|25
1655358780000|2022-06-16 05:53:00|11541.1|11539.1|11541.1|11539.1|11541.7|11539.7|11541|11539|18
1655358790000|2022-06-16 05:53:10|11541.2|11539.2|11542|11540|11542.1|11540.1|11541.2|11539.2|6
1655358800000|2022-06-16 05:53:20|11541.9|11539.9|11538|11536|11542|11540|11537.5|11535.5|50
1655358810000|2022-06-16 05:53:30|11537.9|11535.9|11534.4|11532.4|11538.1|11536.1|11534.4|11532.4|89
1655358820000|2022-06-16 05:53:40|11534.5|11532.5|11534.9|11532.9|11537.1|11535.1|11534.4|11532.4|44
1655358830000|2022-06-16 05:53:50|11535|11533|11533.7|11531.7|11535.2|11533.2|11531.9|11529.9|54
1655358840000|2022-06-16 05:54:00|11533.9|11531.9|11536|11534|11536.4|11534.4|11533|11531|55
1655358850000|2022-06-16 05:54:10|11536.5|11534.5|11537.5|11535.5|11537.5|11535.5|11535.9|11533.9|14
1655358860000|2022-06-16 05:54:20|11537.4|11535.4|11535|11533|11537.5|11535.5|11534.9|11532.9|23
1655358870000|2022-06-16 05:54:30|11535.1|11533.1|11534.2|11532.2|11536|11534|11533.7|11531.7|11
1655358880000|2022-06-16 05:54:40|11534.5|11532.5|11535.1|11533.1|11535.6|11533.6|11534.2|11532.2|10
1655358890000|2022-06-16 05:54:50|11535|11533|11535.5|11533.5|11535.7|11533.7|11534.5|11532.5|28
1655358900000|2022-06-16 05:55:00|11535.7|11533.7|11537.4|11535.4|11537.7|11535.7|11534.9|11532.9|50
1655358910000|2022-06-16 05:55:10|11537.2|11535.2|11538.4|11536.4|11539.1|11537.1|11536.7|11534.7|32
1655358920000|2022-06-16 05:55:20|11538.1|11536.1|11539|11537|11539|11537|11537.9|11535.9|54
1655358930000|2022-06-16 05:55:30|11538.9|11536.9|11538.6|11536.6|11539.4|11537.4|11538.6|11536.6|7
1655358940000|2022-06-16 05:55:40|11538.7|11536.7|11537.5|11535.5|11539.2|11537.2|11537|11535|26
1655358950000|2022-06-16 05:55:50|11537.6|11535.6|11539.7|11537.7|11540.2|11538.2|11537.2|11535.2|20
1655358960000|2022-06-16 05:56:00|11539.6|11537.6|11538.9|11536.9|11540.4|11538.4|11538.6|11536.6|28
1655358970000|2022-06-16 05:56:10|11539|11537|11537.2|11535.2|11539.1|11537.1|11537.2|11535.2|19
1655358980000|2022-06-16 05:56:20|11537.4|11535.4|11536.2|11534.2|11537.9|11535.9|11536|11534|9
1655358990000|2022-06-16 05:56:30|11536.1|11534.1|11539.6|11537.6|11539.6|11537.6|11536|11534|44
1655359000000|2022-06-16 05:56:40|11539.7|11537.7|11538.9|11536.9|11539.9|11537.9|11538.4|11536.4|5
1655359010000|2022-06-16 05:56:50|11539|11537|11538|11536|11539|11537|11537.6|11535.6|29
1655359020000|2022-06-16 05:57:00|11537.9|11535.9|11539|11537|11539.2|11537.2|11537.1|11535.1|13
1655359030000|2022-06-16 05:57:10|11539.2|11537.2|11536.2|11534.2|11539.2|11537.2|11535.9|11533.9|22
1655359040000|2022-06-16 05:57:20|11536.4|11534.4|11536.7|11534.7|11536.7|11534.7|11535.7|11533.7|8
1655359050000|2022-06-16 05:57:30|11537|11535|11539.2|11537.2|11539.2|11537.2|11537|11535|23
1655359060000|2022-06-16 05:57:40|11539.4|11537.4|11538.2|11536.2|11539.7|11537.7|11538.2|11536.2|7
1655359070000|2022-06-16 05:57:50|11538.4|11536.4|11538.2|11536.2|11539.4|11537.4|11537.1|11535.1|19
1655359080000|2022-06-16 05:58:00|11538.4|11536.4|11539.6|11537.6|11539.6|11537.6|11538.4|11536.4|8
1655359090000|2022-06-16 05:58:10|11540.1|11538.1|11538.5|11536.5|11540.1|11538.1|11538.5|11536.5|12
1655359100000|2022-06-16 05:58:20|11538.7|11536.7|11536.9|11534.9|11538.7|11536.7|11536.5|11534.5|10
1655359110000|2022-06-16 05:58:30|11537.4|11535.4|11537|11535|11537.7|11535.7|11536.7|11534.7|11
1655359120000|2022-06-16 05:58:40|11537.1|11535.1|11537|11535|11537.5|11535.5|11535|11533|20
1655359130000|2022-06-16 05:58:50|11536.9|11534.9|11536.4|11534.4|11536.9|11534.9|11535|11533|15
1655359140000|2022-06-16 05:59:00|11536.2|11534.2|11538.9|11536.9|11539.1|11537.1|11536.2|11534.2|9
1655359150000|2022-06-16 05:59:10|11539|11537|11537.7|11535.7|11540.5|11538.5|11537.6|11535.6|18
1655359160000|2022-06-16 05:59:20|11538|11536|11537.5|11535.5|11538.1|11536.1|11537.4|11535.4|2
1655359170000|2022-06-16 05:59:30|11537.6|11535.6|11537.7|11535.7|11538.7|11536.7|11536.9|11534.9|4
1655359180000|2022-06-16 05:59:40|11537.9|11535.9|11538.4|11536.4|11539.5|11537.5|11537.7|11535.7|7
1655359190000|2022-06-16 05:59:50|11538.5|11536.5|11534.4|11532.4|11538.7|11536.7|11534.4|11532.4|21
1655359200000|2022-06-16 06:00:00|11534.1|11532.1|11539.6|11537.6|11539.9|11537.9|11532.4|11530.4|86
1655359210000|2022-06-16 06:00:10|11539.9|11537.9|11539.4|11537.4|11540.9|11538.9|11538.7|11536.7|32
1655359220000|2022-06-16 06:00:20|11539.5|11537.5|11540.5|11538.5|11541.9|11539.9|11539.5|11537.5|23
1655359230000|2022-06-16 06:00:30|11541|11539|11542.9|11540.9|11544.5|11542.5|11541|11539|59
1655359240000|2022-06-16 06:00:40|11542.7|11540.7|11547.5|11545.5|11547.6|11545.6|11542.4|11540.4|48
1655359250000|2022-06-16 06:00:50|11547.6|11545.6|11549.2|11547.2|11549.5|11547.5|11547.6|11545.6|54
1655359260000|2022-06-16 06:01:00|11549.4|11547.4|11550.2|11548.2|11550.4|11548.4|11547.7|11545.7|86
1655359270000|2022-06-16 06:01:10|11550.4|11548.4|11553.1|11551.1|11553.1|11551.1|11550.2|11548.2|101
1655359280000|2022-06-16 06:01:20|11553.2|11551.2|11557.7|11555.7|11558|11556|11553|11551|68
1655359290000|2022-06-16 06:01:30|11557.6|11555.6|11559.6|11557.6|11560.2|11558.2|11556.2|11554.2|79
1655359300000|2022-06-16 06:01:40|11559.7|11557.7|11556.5|11554.5|11560|11558|11556.2|11554.2|56
1655359310000|2022-06-16 06:01:50|11556.2|11554.2|11558.1|11556.1|11558.7|11556.7|11556.2|11554.2|25
1655359320000|2022-06-16 06:02:00|11558.2|11556.2|11555.6|11553.6|11558.9|11556.9|11555.6|11553.6|20
1655359330000|2022-06-16 06:02:10|11555.4|11553.4|11558.2|11556.2|11558.4|11556.4|11554.9|11552.9|47
1655359340000|2022-06-16 06:02:20|11558.1|11556.1|11553.6|11551.6|11558.6|11556.6|11552.7|11550.7|47
1655359350000|2022-06-16 06:02:30|11553.5|11551.5|11553.2|11551.2|11554|11552|11552.9|11550.9|6
1655359360000|2022-06-16 06:02:40|11553.1|11551.1|11550.6|11548.6|11553.1|11551.1|11549.2|11547.2|25
1655359370000|2022-06-16 06:02:50|11551.1|11549.1|11553.4|11551.4|11553.4|11551.4|11550.4|11548.4|17
1655359380000|2022-06-16 06:03:00|11553.5|11551.5|11549.4|11547.4|11553.5|11551.5|11549.4|11547.4|38
1655359390000|2022-06-16 06:03:10|11549.5|11547.5|11556|11554|11556|11554|11549.2|11547.2|20
1655359400000|2022-06-16 06:03:20|11556.1|11554.1|11553.6|11551.6|11556.1|11554.1|11553.2|11551.2|8
1655359410000|2022-06-16 06:03:30|11553.5|11551.5|11553|11551|11554.4|11552.4|11552.9|11550.9|11
1655359420000|2022-06-16 06:03:40|11552.9|11550.9|11548.2|11546.2|11552.9|11550.9|11547.1|11545.1|40
1655359430000|2022-06-16 06:03:50|11548.1|11546.1|11549.6|11547.6|11549.7|11547.7|11548|11546|7
1655359440000|2022-06-16 06:04:00|11549.5|11547.5|11547.5|11545.5|11552.1|11550.1|11546.4|11544.4|43
1655359450000|2022-06-16 06:04:10|11548.2|11546.2|11547.4|11545.4|11549.1|11547.1|11547.1|11545.1|34
1655359460000|2022-06-16 06:04:20|11547.5|11545.5|11546.2|11544.2|11548|11546|11545.9|11543.9|15
1655359470000|2022-06-16 06:04:30|11546.4|11544.4|11544.4|11542.4|11547.5|11545.5|11544.4|11542.4|22
1655359480000|2022-06-16 06:04:40|11545.1|11543.1|11544|11542|11545.7|11543.7|11544|11542|40
1655359490000|2022-06-16 06:04:50|11543.9|11541.9|11539.7|11537.7|11544|11542|11539.7|11537.7|55
1655359500000|2022-06-16 06:05:00|11539.5|11537.5|11537.7|11535.7|11541.6|11539.6|11537.7|11535.7|49
1655359510000|2022-06-16 06:05:10|11537.6|11535.6|11536.7|11534.7|11538|11536|11536.4|11534.4|54
1655359520000|2022-06-16 06:05:20|11537.2|11535.2|11535|11533|11537.2|11535.2|11535|11533|52
1655359530000|2022-06-16 06:05:30|11534.9|11532.9|11531.9|11529.9|11535.4|11533.4|11531.9|11529.9|94
1655359540000|2022-06-16 06:05:40|11532.2|11530.2|11526.4|11524.4|11532.2|11530.2|11526.4|11524.4|193
1655359550000|2022-06-16 06:05:50|11525.4|11523.4|11524.6|11522.6|11526|11524|11522.9|11520.9|161
1655359560000|2022-06-16 06:06:00|11525.1|11523.1|11527.7|11525.7|11528.2|11526.2|11525|11523|98
1655359570000|2022-06-16 06:06:10|11527.4|11525.4|11530.5|11528.5|11530.6|11528.6|11527.2|11525.2|56
1655359580000|2022-06-16 06:06:20|11530.6|11528.6|11534.5|11532.5|11534.5|11532.5|11528.9|11526.9|88
1655359590000|2022-06-16 06:06:30|11534.6|11532.6|11534.9|11532.9|11535.7|11533.7|11532.4|11530.4|52
1655359600000|2022-06-16 06:06:40|11535|11533|11536.7|11534.7|11537.5|11535.5|11533.9|11531.9|42
1655359610000|2022-06-16 06:06:50|11536.9|11534.9|11537.2|11535.2|11537.4|11535.4|11535.7|11533.7|27
1655359620000|2022-06-16 06:07:00|11537.4|11535.4|11537.5|11535.5|11538.7|11536.7|11536.6|11534.6|26
1655359630000|2022-06-16 06:07:10|11538.5|11536.5|11538.7|11536.7|11539.5|11537.5|11538.4|11536.4|16
1655359640000|2022-06-16 06:07:20|11538.9|11536.9|11536.1|11534.1|11539.4|11537.4|11533.7|11531.7|56
1655359650000|2022-06-16 06:07:30|11536.2|11534.2|11536.5|11534.5|11537.5|11535.5|11535.2|11533.2|15
1655359660000|2022-06-16 06:07:40|11536.4|11534.4|11532.6|11530.6|11537|11535|11532.5|11530.5|11
1655359670000|2022-06-16 06:07:50|11533.1|11531.1|11533.4|11531.4|11534.6|11532.6|11532.4|11530.4|14
1655359680000|2022-06-16 06:08:00|11533.2|11531.2|11533.6|11531.6|11534.5|11532.5|11533.2|11531.2|28
1655359690000|2022-06-16 06:08:10|11533.5|11531.5|11536.9|11534.9|11537.4|11535.4|11533.5|11531.5|24
1655359700000|2022-06-16 06:08:20|11537|11535|11538.7|11536.7|11539|11537|11537|11535|31
1655359710000|2022-06-16 06:08:30|11538.9|11536.9|11540.6|11538.6|11540.6|11538.6|11538.9|11536.9|48
1655359720000|2022-06-16 06:08:40|11540.5|11538.5|11538.5|11536.5|11541.5|11539.5|11538.5|11536.5|33
1655359730000|2022-06-16 06:08:50|11536.2|11534.2|11536.7|11534.7|11539|11537|11536.1|11534.1|14
1655359740000|2022-06-16 06:09:00|11536.9|11534.9|11538.4|11536.4|11538.5|11536.5|11536|11534|8
1655359750000|2022-06-16 06:09:10|11538.2|11536.2|11540|11538|11540.4|11538.4|11538.2|11536.2|17
1655359760000|2022-06-16 06:09:20|11540.1|11538.1|11540.2|11538.2|11540.5|11538.5|11539.1|11537.1|41
1655359770000|2022-06-16 06:09:30|11540.4|11538.4|11539.6|11537.6|11541|11539|11539.2|11537.2|13
1655359780000|2022-06-16 06:09:40|11539.7|11537.7|11539.5|11537.5|11540.5|11538.5|11539.4|11537.4|6
1655359790000|2022-06-16 06:09:50|11539.7|11537.7|11541.2|11539.2|11541.4|11539.4|11537.5|11535.5|26
1655359800000|2022-06-16 06:10:00|11541.1|11539.1|11539.6|11537.6|11541.7|11539.7|11539|11537|15
1655359810000|2022-06-16 06:10:10|11539.5|11537.5|11539|11537|11540.9|11538.9|11538.7|11536.7|9
1655359820000|2022-06-16 06:10:20|11539.1|11537.1|11538.4|11536.4|11539.4|11537.4|11537.9|11535.9|10
1655359830000|2022-06-16 06:10:30|11538.5|11536.5|11532.9|11530.9|11539|11537|11531|11529|88
1655359840000|2022-06-16 06:10:40|11533|11531|11533|11531|11535.2|11533.2|11533|11531|49
1655359850000|2022-06-16 06:10:50|11532.9|11530.9|11532.7|11530.7|11533.1|11531.1|11529.2|11527.2|122
1655359860000|2022-06-16 06:11:00|11532.5|11530.5|11538.2|11536.2|11540.4|11538.4|11532.4|11530.4|56
1655359870000|2022-06-16 06:11:10|11538.4|11536.4|11536.9|11534.9|11539.2|11537.2|11536.9|11534.9|26
1655359880000|2022-06-16 06:11:20|11537.1|11535.1|11538.6|11536.6|11539.2|11537.2|11536.9|11534.9|5
1655359890000|2022-06-16 06:11:30|11538.5|11536.5|11540.5|11538.5|11540.9|11538.9|11538.1|11536.1|30
1655359900000|2022-06-16 06:11:40|11540.6|11538.6|11541.5|11539.5|11541.7|11539.7|11539.4|11537.4|23
1655359910000|2022-06-16 06:11:50|11541.6|11539.6|11535.9|11533.9|11542.2|11540.2|11535.9|11533.9|52
1655359920000|2022-06-16 06:12:00|11535.6|11533.6|11533|11531|11538.4|11536.4|11532.2|11530.2|48
1655359930000|2022-06-16 06:12:10|11532.7|11530.7|11534|11532|11535|11533|11532.7|11530.7|14
1655359940000|2022-06-16 06:12:20|11533.9|11531.9|11534.1|11532.1|11535|11533|11532.7|11530.7|36
1655359950000|2022-06-16 06:12:30|11533.7|11531.7|11538.1|11536.1|11538.4|11536.4|11533.6|11531.6|33
1655359960000|2022-06-16 06:12:40|11538.2|11536.2|11536|11534|11539.6|11537.6|11535.7|11533.7|25
1655359970000|2022-06-16 06:12:50|11536.1|11534.1|11539.2|11537.2|11540.7|11538.7|11536|11534|54
1655359980000|2022-06-16 06:13:00|11539.4|11537.4|11539.6|11537.6|11539.9|11537.9|11538.2|11536.2|2
1655359990000|2022-06-16 06:13:10|11539.9|11537.9|11540.2|11538.2|11540.2|11538.2|11539.5|11537.5|5
1655360000000|2022-06-16 06:13:20|11540.4|11538.4|11542.1|11540.1|11542.4|11540.4|11540.1|11538.1|18
1655360010000|2022-06-16 06:13:30|11542.2|11540.2|11541.5|11539.5|11543.6|11541.6|11541.5|11539.5|31
1655360020000|2022-06-16 06:13:40|11541.6|11539.6|11542.7|11540.7|11542.7|11540.7|11541.4|11539.4|9
1655360030000|2022-06-16 06:13:50|11542.6|11540.6|11543.6|11541.6|11543.6|11541.6|11542.6|11540.6|4
1655360040000|2022-06-16 06:14:00|11543.4|11541.4|11544.4|11542.4|11544.6|11542.6|11543|11541|33
1655360050000|2022-06-16 06:14:10|11544.9|11542.9|11544.6|11542.6|11545.4|11543.4|11544.5|11542.5|29
1655360060000|2022-06-16 06:14:20|11544.7|11542.7|11542.1|11540.1|11545|11543|11542.1|11540.1|27
1655360070000|2022-06-16 06:14:30|11542|11540|11542|11540|11542.4|11540.4|11541.4|11539.4|6
1655360080000|2022-06-16 06:14:40|11541.7|11539.7|11538.9|11536.9|11541.7|11539.7|11538.7|11536.7|17
1655360090000|2022-06-16 06:14:50|11538.7|11536.7|11536|11534|11538.9|11536.9|11535.5|11533.5|7
1655360100000|2022-06-16 06:15:00|11535.7|11533.7|11540.4|11538.4|11540.9|11538.9|11535.4|11533.4|30
1655360110000|2022-06-16 06:15:10|11540.2|11538.2|11542.2|11540.2|11542.2|11540.2|11540|11538|13
1655360120000|2022-06-16 06:15:20|11542.1|11540.1|11543.7|11541.7|11544.5|11542.5|11541.9|11539.9|36
1655360130000|2022-06-16 06:15:30|11544.7|11542.7|11544.4|11542.4|11544.7|11542.7|11543.5|11541.5|30
1655360140000|2022-06-16 06:15:40|11544.2|11542.2|11543.5|11541.5|11544.6|11542.6|11543.5|11541.5|8
1655360150000|2022-06-16 06:15:50|11543.4|11541.4|11542.5|11540.5|11543.4|11541.4|11540.4|11538.4|20
1655360160000|2022-06-16 06:16:00|11542.2|11540.2|11542|11540|11544|11542|11541.9|11539.9|19
1655360170000|2022-06-16 06:16:10|11541.1|11539.1|11542.2|11540.2|11542.9|11540.9|11541.1|11539.1|15
1655360180000|2022-06-16 06:16:20|11542.4|11540.4|11541.6|11539.6|11543|11541|11541.1|11539.1|8
1655360190000|2022-06-16 06:16:30|11541.7|11539.7|11541.6|11539.6|11543.6|11541.6|11541.5|11539.5|12
1655360200000|2022-06-16 06:16:40|11541.7|11539.7|11543.5|11541.5|11543.5|11541.5|11541.1|11539.1|9
1655360210000|2022-06-16 06:16:50|11543.4|11541.4|11541.2|11539.2|11543.5|11541.5|11541.2|11539.2|9
1655360220000|2022-06-16 06:17:00|11541.4|11539.4|11539.9|11537.9|11541.9|11539.9|11539.6|11537.6|23
1655360230000|2022-06-16 06:17:10|11540|11538|11539.6|11537.6|11540|11538|11537.9|11535.9|15
1655360240000|2022-06-16 06:17:20|11539.5|11537.5|11541.1|11539.1|11541.6|11539.6|11539.5|11537.5|12
1655360250000|2022-06-16 06:17:30|11541|11539|11538.7|11536.7|11541.4|11539.4|11538.6|11536.6|0
1655360260000|2022-06-16 06:17:40|11538.6|11536.6|11539.5|11537.5|11539.9|11537.9|11538.6|11536.6|8
1655360270000|2022-06-16 06:17:50|11539.6|11537.6|11537.6|11535.6|11539.7|11537.7|11537.4|11535.4|17
1655360280000|2022-06-16 06:18:00|11537.5|11535.5|11536|11534|11537.5|11535.5|11535.7|11533.7|16
1655360290000|2022-06-16 06:18:10|11536.1|11534.1|11531.4|11529.4|11536.7|11534.7|11531.4|11529.4|30
1655360300000|2022-06-16 06:18:20|11531.5|11529.5|11527.6|11525.6|11532.4|11530.4|11527.6|11525.6|59
1655360310000|2022-06-16 06:18:30|11528.1|11526.1|11533.5|11531.5|11533.6|11531.6|11528.1|11526.1|55
1655360320000|2022-06-16 06:18:40|11533.7|11531.7|11534|11532|11535.9|11533.9|11532.2|11530.2|42
1655360330000|2022-06-16 06:18:50|11534.5|11532.5|11537.2|11535.2|11540|11538|11534.4|11532.4|30
1655360340000|2022-06-16 06:19:00|11537.1|11535.1|11530.5|11528.5|11537.7|11535.7|11530.2|11528.2|24
1655360350000|2022-06-16 06:19:10|11530.6|11528.6|11531.2|11529.2|11533|11531|11530.1|11528.1|12
1655360360000|2022-06-16 06:19:20|11531.4|11529.4|11532.7|11530.7|11533|11531|11530.9|11528.9|12
1655360370000|2022-06-16 06:19:30|11532.5|11530.5|11528.6|11526.6|11532.5|11530.5|11528|11526|15
1655360380000|2022-06-16 06:19:40|11528.5|11526.5|11531.1|11529.1|11531.2|11529.2|11527.5|11525.5|28
1655360390000|2022-06-16 06:19:50|11531.2|11529.2|11528.9|11526.9|11532.4|11530.4|11527.9|11525.9|37
1655360400000|2022-06-16 06:20:00|11528.5|11526.5|11528.9|11526.9|11532.4|11530.4|11527.9|11525.9|34
1655360410000|2022-06-16 06:20:10|11529|11527|11535.4|11533.4|11535.5|11533.5|11528.4|11526.4|72
1655360420000|2022-06-16 06:20:20|11535.5|11533.5|11533.9|11531.9|11535.9|11533.9|11533.9|11531.9|10
1655360430000|2022-06-16 06:20:30|11533.6|11531.6|11533.1|11531.1|11535.1|11533.1|11532.6|11530.6|32
1655360440000|2022-06-16 06:20:40|11533.2|11531.2|11529.7|11527.7|11534.4|11532.4|11529.2|11527.2|44
1655360450000|2022-06-16 06:20:50|11530.2|11528.2|11529.7|11527.7|11530.5|11528.5|11529.6|11527.6|4
1655360460000|2022-06-16 06:21:00|11529.9|11527.9|11530|11528|11531.6|11529.6|11529.9|11527.9|6
1655360470000|2022-06-16 06:21:10|11529.9|11527.9|11528.1|11526.1|11530.7|11528.7|11527.7|11525.7|56
1655360480000|2022-06-16 06:21:20|11527.9|11525.9|11528.5|11526.5|11528.9|11526.9|11527.6|11525.6|4
1655360490000|2022-06-16 06:21:30|11528.6|11526.6|11526.9|11524.9|11529.9|11527.9|11526.9|11524.9|17
1655360500000|2022-06-16 06:21:40|11527|11525|11528|11526|11529.6|11527.6|11527|11525|22
1655360510000|2022-06-16 06:21:50|11528.1|11526.1|11529.4|11527.4|11530.1|11528.1|11528|11526|13
1655360520000|2022-06-16 06:22:00|11529.5|11527.5|11529.9|11527.9|11529.9|11527.9|11529.1|11527.1|6
1655360530000|2022-06-16 06:22:10|11530.2|11528.2|11527.7|11525.7|11530.2|11528.2|11527.4|11525.4|22
1655360540000|2022-06-16 06:22:20|11527.9|11525.9|11527.1|11525.1|11528.1|11526.1|11527|11525|9
1655360550000|2022-06-16 06:22:30|11527|11525|11526.9|11524.9|11527.5|11525.5|11526.1|11524.1|28
1655360560000|2022-06-16 06:22:40|11527.1|11525.1|11528.6|11526.6|11528.9|11526.9|11527.1|11525.1|20
1655360570000|2022-06-16 06:22:50|11528.5|11526.5|11528.1|11526.1|11528.5|11526.5|11527.2|11525.2|17
1655360580000|2022-06-16 06:23:00|11528.2|11526.2|11528.7|11526.7|11530|11528|11527.5|11525.5|30
1655360590000|2022-06-16 06:23:10|11528.9|11526.9|11527.6|11525.6|11528.9|11526.9|11527.5|11525.5|13
1655360600000|2022-06-16 06:23:20|11527.7|11525.7|11528.1|11526.1|11528.5|11526.5|11527.6|11525.6|4
1655360610000|2022-06-16 06:23:30|11528.4|11526.4|11528.2|11526.2|11528.6|11526.6|11528.1|11526.1|0
1655360620000|2022-06-16 06:23:40|11528.7|11526.7|11526|11524|11528.7|11526.7|11525.6|11523.6|23
1655360630000|2022-06-16 06:23:50|11526.4|11524.4|11525.9|11523.9|11526.4|11524.4|11525.6|11523.6|16
1655360640000|2022-06-16 06:24:00|11526.6|11524.6|11525.9|11523.9|11526.7|11524.7|11525.9|11523.9|4
1655360650000|2022-06-16 06:24:10|11526.1|11524.1|11526.1|11524.1|11526.1|11524.1|11526.1|11524.1|1
1655360660000|2022-06-16 06:24:20|11525.9|11523.9|11525.4|11523.4|11526|11524|11523.4|11521.4|38
1655360670000|2022-06-16 06:24:30|11525.2|11523.2|11525.5|11523.5|11527.9|11525.9|11525.2|11523.2|18
1655360680000|2022-06-16 06:24:40|11526.9|11524.9|11528.1|11526.1|11529.1|11527.1|11526.9|11524.9|11
1655360690000|2022-06-16 06:24:50|11527.9|11525.9|11526.9|11524.9|11528|11526|11525.9|11523.9|16
1655360700000|2022-06-16 06:25:00|11526.1|11524.1|11529.5|11527.5|11530.5|11528.5|11526.1|11524.1|32
1655360710000|2022-06-16 06:25:10|11529.6|11527.6|11529.7|11527.7|11530.5|11528.5|11529.5|11527.5|9
1655360720000|2022-06-16 06:25:20|11529.9|11527.9|11533.4|11531.4|11533.9|11531.9|11529.9|11527.9|34
1655360730000|2022-06-16 06:25:30|11533.1|11531.1|11533.7|11531.7|11534.4|11532.4|11532.4|11530.4|17
1655360740000|2022-06-16 06:25:40|11533.9|11531.9|11531.2|11529.2|11535.4|11533.4|11530.9|11528.9|48
1655360750000|2022-06-16 06:25:50|11531.1|11529.1|11532.5|11530.5|11532.5|11530.5|11529.5|11527.5|15
1655360760000|2022-06-16 06:26:00|11532.4|11530.4|11530.6|11528.6|11532.5|11530.5|11528.2|11526.2|20
1655360770000|2022-06-16 06:26:10|11530.1|11528.1|11529.9|11527.9|11530.7|11528.7|11529.4|11527.4|8
1655360780000|2022-06-16 06:26:20|11530|11528|11528.4|11526.4|11531|11529|11527.5|11525.5|44
1655360790000|2022-06-16 06:26:30|11529.4|11527.4|11530.7|11528.7|11530.9|11528.9|11529.4|11527.4|26
1655360800000|2022-06-16 06:26:40|11530.6|11528.6|11530.2|11528.2|11531|11529|11530.2|11528.2|6
1655360810000|2022-06-16 06:26:50|11530.1|11528.1|11528.9|11526.9|11530.2|11528.2|11528.5|11526.5|4
1655360820000|2022-06-16 06:27:00|11529|11527|11527.5|11525.5|11529.6|11527.6|11527.2|11525.2|8
1655360830000|2022-06-16 06:27:10|11527.7|11525.7|11528.1|11526.1|11528.9|11526.9|11527.6|11525.6|6
1655360840000|2022-06-16 06:27:20|11528.2|11526.2|11530.2|11528.2|11530.9|11528.9|11528.2|11526.2|14
1655360850000|2022-06-16 06:27:30|11530.4|11528.4|11528.5|11526.5|11530.4|11528.4|11528.5|11526.5|6
1655360860000|2022-06-16 06:27:40|11528.6|11526.6|11527.5|11525.5|11529.6|11527.6|11527.4|11525.4|31
1655360870000|2022-06-16 06:27:50|11527.4|11525.4|11528.9|11526.9|11530.4|11528.4|11527.4|11525.4|40
1655360880000|2022-06-16 06:28:00|11529|11527|11528.2|11526.2|11529.5|11527.5|11527.9|11525.9|11
1655360890000|2022-06-16 06:28:10|11528.1|11526.1|11527.7|11525.7|11528.4|11526.4|11526.9|11524.9|16
1655360900000|2022-06-16 06:28:20|11527.6|11525.6|11528.4|11526.4|11529.1|11527.1|11527.4|11525.4|18
1655360910000|2022-06-16 06:28:30|11528.7|11526.7|11529.7|11527.7|11529.7|11527.7|11528.4|11526.4|4
1655360920000|2022-06-16 06:28:40|11529.6|11527.6|11529.1|11527.1|11530.4|11528.4|11528.4|11526.4|16
1655360930000|2022-06-16 06:28:50|11528.6|11526.6|11517|11515|11528.6|11526.6|11516.9|11514.9|178
1655360940000|2022-06-16 06:29:00|11516.9|11514.9|11517.1|11515.1|11520.4|11518.4|11516.9|11514.9|61
1655360950000|2022-06-16 06:29:10|11517.5|11515.5|11514|11512|11518.9|11516.9|11513.7|11511.7|72
1655360960000|2022-06-16 06:29:20|11513.7|11511.7|11515.7|11513.7|11515.9|11513.9|11512.4|11510.4|122
1655360970000|2022-06-16 06:29:30|11515.5|11513.5|11514.6|11512.6|11516.7|11514.7|11514.2|11512.2|42
1655360980000|2022-06-16 06:29:40|11514.5|11512.5|11514.5|11512.5|11514.9|11512.9|11512.5|11510.5|16
1655360990000|2022-06-16 06:29:50|11514.6|11512.6|11514.2|11512.2|11515.1|11513.1|11512.9|11510.9|25
1655361000000|2022-06-16 06:30:00|11514.4|11512.4|11513.6|11511.6|11515|11513|11513.2|11511.2|26
1655361010000|2022-06-16 06:30:10|11511.5|11509.5|11505|11503|11511.9|11509.9|11504.6|11502.6|168
1655361020000|2022-06-16 06:30:20|11504.2|11502.2|11511.7|11509.7|11511.9|11509.9|11504|11502|51
1655361030000|2022-06-16 06:30:30|11511.9|11509.9|11511.4|11509.4|11514.1|11512.1|11511.2|11509.2|35
1655361040000|2022-06-16 06:30:40|11511.5|11509.5|11511.1|11509.1|11512.6|11510.6|11509.5|11507.5|15
1655361050000|2022-06-16 06:30:50|11511.4|11509.4|11510.1|11508.1|11511.5|11509.5|11508.6|11506.6|22
1655361060000|2022-06-16 06:31:00|11510.5|11508.5|11510.4|11508.4|11511|11509|11509.9|11507.9|22
1655361070000|2022-06-16 06:31:10|11510.2|11508.2|11511.2|11509.2|11511.4|11509.4|11509.6|11507.6|18
1655361080000|2022-06-16 06:31:20|11511.4|11509.4|11510.6|11508.6|11512.1|11510.1|11509.1|11507.1|29
1655361090000|2022-06-16 06:31:30|11510.5|11508.5|11509.7|11507.7|11510.5|11508.5|11508.5|11506.5|11
1655361100000|2022-06-16 06:31:40|11509.9|11507.9|11505.1|11503.1|11510.7|11508.7|11504.5|11502.5|99
1655361110000|2022-06-16 06:31:50|11504.6|11502.6|11505.2|11503.2|11506.7|11504.7|11504.1|11502.1|60
1655361120000|2022-06-16 06:32:00|11506|11504|11505.5|11503.5|11507.1|11505.1|11504.7|11502.7|41
1655361130000|2022-06-16 06:32:10|11505.6|11503.6|11504.2|11502.2|11507|11505|11504|11502|26
1655361140000|2022-06-16 06:32:20|11504.4|11502.4|11503.5|11501.5|11505|11503|11503.5|11501.5|26
1655361150000|2022-06-16 06:32:30|11503.6|11501.6|11497|11495|11503.6|11501.6|11493.6|11491.6|285
1655361160000|2022-06-16 06:32:40|11497.6|11495.6|11493.2|11491.2|11498.9|11496.9|11493.2|11491.2|57
1655361170000|2022-06-16 06:32:50|11493.4|11491.4|11490.9|11488.9|11494|11492|11490.4|11488.4|97
1655361180000|2022-06-16 06:33:00|11490.7|11488.7|11487.5|11485.5|11491.7|11489.7|11486.7|11484.7|119
1655361190000|2022-06-16 06:33:10|11487.7|11485.7|11482.6|11480.6|11487.7|11485.7|11480.9|11478.9|187
1655361200000|2022-06-16 06:33:20|11483.2|11481.2|11487.6|11485.6|11491.2|11489.2|11483.2|11481.2|144
1655361210000|2022-06-16 06:33:30|11487.5|11485.5|11485|11483|11487.6|11485.6|11482.7|11480.7|107
1655361220000|2022-06-16 06:33:40|11485.4|11483.4|11475.5|11473.5|11486.6|11484.6|11475|11473|160
1655361230000|2022-06-16 06:33:50|11475.6|11473.6|11469.4|11467.4|11476.7|11474.7|11467.1|11465.1|298
1655361240000|2022-06-16 06:34:00|11469.5|11467.5|11465.9|11463.9|11471.5|11469.5|11461.1|11459.1|406
1655361250000|2022-06-16 06:34:10|11466.2|11464.2|11469.5|11467.5|11470.7|11468.7|11466|11464|90
1655361260000|2022-06-16 06:34:20|11469.6|11467.6|11473.5|11471.5|11474.1|11472.1|11469.6|11467.6|94
1655361270000|2022-06-16 06:34:30|11473.1|11471.1|11464.7|11462.7|11473.7|11471.7|11463.9|11461.9|155
1655361280000|2022-06-16 06:34:40|11464.9|11462.9|11475.9|11473.9|11476|11474|11464.7|11462.7|90
1655361290000|2022-06-16 06:34:50|11476.1|11474.1|11478.1|11476.1|11479.7|11477.7|11475.7|11473.7|90
1655361300000|2022-06-16 06:35:00|11477.4|11475.4|11478.4|11476.4|11479.5|11477.5|11474.2|11472.2|43
1655361310000|2022-06-16 06:35:10|11478.5|11476.5|11477.1|11475.1|11479.1|11477.1|11476.6|11474.6|41
1655361320000|2022-06-16 06:35:20|11477|11475|11480|11478|11480.1|11478.1|11476.5|11474.5|48
1655361330000|2022-06-16 06:35:30|11479.9|11477.9|11477.1|11475.1|11480|11478|11477.1|11475.1|47
1655361340000|2022-06-16 06:35:40|11477|11475|11474.7|11472.7|11477.2|11475.2|11474.7|11472.7|29
1655361350000|2022-06-16 06:35:50|11474.6|11472.6|11474.9|11472.9|11475.6|11473.6|11474|11472|29
1655361360000|2022-06-16 06:36:00|11475.5|11473.5|11475.7|11473.7|11477.7|11475.7|11475.4|11473.4|17
1655361370000|2022-06-16 06:36:10|11475|11473|11474.2|11472.2|11476.9|11474.9|11472.9|11470.9|54
1655361380000|2022-06-16 06:36:20|11475.1|11473.1|11473.6|11471.6|11478|11476|11473.6|11471.6|50
1655361390000|2022-06-16 06:36:30|11473.9|11471.9|11475.2|11473.2|11476|11474|11473.9|11471.9|11
1655361400000|2022-06-16 06:36:40|11474.5|11472.5|11468.5|11466.5|11474.6|11472.6|11467.9|11465.9|80
1655361410000|2022-06-16 06:36:50|11468.6|11466.6|11469.4|11467.4|11470.7|11468.7|11467.9|11465.9|51
1655361420000|2022-06-16 06:37:00|11469.5|11467.5|11468.5|11466.5|11469.7|11467.7|11467.6|11465.6|27
1655361430000|2022-06-16 06:37:10|11467.7|11465.7|11465|11463|11467.7|11465.7|11464.7|11462.7|73
1655361440000|2022-06-16 06:37:20|11465.9|11463.9|11468.9|11466.9|11469.1|11467.1|11465.7|11463.7|69
1655361450000|2022-06-16 06:37:30|11468.7|11466.7|11466.1|11464.1|11469.1|11467.1|11466.1|11464.1|34
1655361460000|2022-06-16 06:37:40|11466|11464|11464.5|11462.5|11466|11464|11464|11462|17
1655361470000|2022-06-16 06:37:50|11464.6|11462.6|11462.5|11460.5|11465.5|11463.5|11461.9|11459.9|89
1655361480000|2022-06-16 06:38:00|11462.2|11460.2|11464.1|11462.1|11465.7|11463.7|11462.2|11460.2|79
1655361490000|2022-06-16 06:38:10|11464.2|11462.2|11466|11464|11467.4|11465.4|11464.1|11462.1|42
1655361500000|2022-06-16 06:38:20|11466.4|11464.4|11469.2|11467.2|11469.6|11467.6|11466.2|11464.2|48
1655361510000|2022-06-16 06:38:30|11469.5|11467.5|11466.6|11464.6|11470|11468|11466|11464|42
1655361520000|2022-06-16 06:38:40|11466.4|11464.4|11466.6|11464.6|11468.4|11466.4|11466|11464|25
1655361530000|2022-06-16 06:38:50|11466.7|11464.7|11465.5|11463.5|11466.9|11464.9|11464.9|11462.9|11
1655361540000|2022-06-16 06:39:00|11465.4|11463.4|11466.1|11464.1|11466.7|11464.7|11464.9|11462.9|19
1655361550000|2022-06-16 06:39:10|11466.2|11464.2|11465.5|11463.5|11466.5|11464.5|11464.4|11462.4|29
1655361560000|2022-06-16 06:39:20|11466.1|11464.1|11466|11464|11467.6|11465.6|11466|11464|22
1655361570000|2022-06-16 06:39:30|11466.1|11464.1|11466.6|11464.6|11467.2|11465.2|11465.6|11463.6|24
1655361580000|2022-06-16 06:39:40|11466.7|11464.7|11464.7|11462.7|11467.1|11465.1|11464.5|11462.5|31
1655361590000|2022-06-16 06:39:50|11464.6|11462.6|11463.4|11461.4|11464.9|11462.9|11463|11461|63
1655361600000|2022-06-16 06:40:00|11463.2|11461.2|11455.4|11453.4|11463.2|11461.2|11455.2|11453.2|169
1655361610000|2022-06-16 06:40:10|11455.2|11453.2|11450.7|11448.7|11455.2|11453.2|11450.1|11448.1|190
1655361620000|2022-06-16 06:40:20|11451|11449|11449|11447|11451.1|11449.1|11448.2|11446.2|70
1655361630000|2022-06-16 06:40:30|11448.9|11446.9|11450.2|11448.2|11451.5|11449.5|11448.9|11446.9|69
1655361640000|2022-06-16 06:40:40|11451.1|11449.1|11451.7|11449.7|11452.2|11450.2|11448.6|11446.6|77
1655361650000|2022-06-16 06:40:50|11451.6|11449.6|11450.7|11448.7|11452.6|11450.6|11449.9|11447.9|26
1655361660000|2022-06-16 06:41:00|11450.1|11448.1|11447.5|11445.5|11450.4|11448.4|11447.2|11445.2|63
1655361670000|2022-06-16 06:41:10|11447.6|11445.6|11442.1|11440.1|11448.5|11446.5|11442.1|11440.1|109
1655361680000|2022-06-16 06:41:20|11442|11440|11438.2|11436.2|11442.1|11440.1|11437.6|11435.6|111
1655361690000|2022-06-16 06:41:30|11438.1|11436.1|11436.2|11434.2|11439|11437|11434.2|11432.2|127
1655361700000|2022-06-16 06:41:40|11436.5|11434.5|11439|11437|11439.6|11437.6|11436.5|11434.5|87
1655361710000|2022-06-16 06:41:50|11438.9|11436.9|11432.7|11430.7|11439|11437|11432.7|11430.7|77
1655361720000|2022-06-16 06:42:00|11432.6|11430.6|11437.1|11435.1|11437.1|11435.1|11432|11430|77
1655361730000|2022-06-16 06:42:10|11437|11435|11435.6|11433.6|11437.1|11435.1|11434|11432|77
1655361740000|2022-06-16 06:42:20|11435.2|11433.2|11442|11440|11442|11440|11435.2|11433.2|137
1655361750000|2022-06-16 06:42:30|11442.1|11440.1|11443.5|11441.5|11443.6|11441.6|11440.7|11438.7|67
1655361760000|2022-06-16 06:42:40|11443.6|11441.6|11448|11446|11448.2|11446.2|11443.5|11441.5|68
1655361770000|2022-06-16 06:42:50|11448.1|11446.1|11450.4|11448.4|11450.9|11448.9|11447.4|11445.4|96
1655361780000|2022-06-16 06:43:00|11450.5|11448.5|11448.2|11446.2|11450.5|11448.5|11448.1|11446.1|82
1655361790000|2022-06-16 06:43:10|11448|11446|11448.2|11446.2|11448.5|11446.5|11446.5|11444.5|38
1655361800000|2022-06-16 06:43:20|11447.9|11445.9|11442.5|11440.5|11448.7|11446.7|11442.2|11440.2|67
1655361810000|2022-06-16 06:43:30|11443.9|11441.9|11444.9|11442.9|11445.5|11443.5|11443.5|11441.5|30
1655361820000|2022-06-16 06:43:40|11445|11443|11442|11440|11446.6|11444.6|11441.7|11439.7|89
1655361830000|2022-06-16 06:43:50|11441.7|11439.7|11436.5|11434.5|11442.1|11440.1|11435.2|11433.2|83
1655361840000|2022-06-16 06:44:00|11436.7|11434.7|11433.7|11431.7|11437.7|11435.7|11433.7|11431.7|27
1655361850000|2022-06-16 06:44:10|11433.6|11431.6|11437.1|11435.1|11437.1|11435.1|11433.4|11431.4|40
1655361860000|2022-06-16 06:44:20|11437.7|11435.7|11436.1|11434.1|11437.7|11435.7|11434.1|11432.1|35
1655361870000|2022-06-16 06:44:30|11435.9|11433.9|11439.6|11437.6|11440.6|11438.6|11435.4|11433.4|51
1655361880000|2022-06-16 06:44:40|11440|11438|11447.5|11445.5|11447.9|11445.9|11440|11438|73
1655361890000|2022-06-16 06:44:50|11447.1|11445.1|11450.6|11448.6|11451.4|11449.4|11447|11445|55
1655361900000|2022-06-16 06:45:00|11451.1|11449.1|11452.4|11450.4|11452.4|11450.4|11450.1|11448.1|65
1655361910000|2022-06-16 06:45:10|11453|11451|11456|11454|11457.1|11455.1|11453|11451|81
1655361920000|2022-06-16 06:45:20|11455.7|11453.7|11457.6|11455.6|11459.6|11457.6|11455.4|11453.4|56
1655361930000|2022-06-16 06:45:30|11457.7|11455.7|11455.6|11453.6|11457.9|11455.9|11455.5|11453.5|65
1655361940000|2022-06-16 06:45:40|11455.5|11453.5|11454.4|11452.4|11457.6|11455.6|11454.4|11452.4|31
1655361950000|2022-06-16 06:45:50|11454.5|11452.5|11454.7|11452.7|11457.6|11455.6|11454.4|11452.4|44
1655361960000|2022-06-16 06:46:00|11454.9|11452.9|11459.5|11457.5|11459.5|11457.5|11454.4|11452.4|102
1655361970000|2022-06-16 06:46:10|11458.7|11456.7|11459.9|11457.9|11461.6|11459.6|11456.4|11454.4|71
1655361980000|2022-06-16 06:46:20|11460.2|11458.2|11458.1|11456.1|11460.2|11458.2|11456|11454|34
1655361990000|2022-06-16 06:46:30|11458.4|11456.4|11458|11456|11459.2|11457.2|11457.6|11455.6|33
1655362000000|2022-06-16 06:46:40|11457.9|11455.9|11463.1|11461.1|11464.2|11462.2|11457.7|11455.7|42
1655362010000|2022-06-16 06:46:50|11463.5|11461.5|11462.4|11460.4|11463.6|11461.6|11460.1|11458.1|46
1655362020000|2022-06-16 06:47:00|11462.7|11460.7|11457.4|11455.4|11462.7|11460.7|11456.6|11454.6|45
1655362030000|2022-06-16 06:47:10|11458.2|11456.2|11456.7|11454.7|11458.2|11456.2|11456.6|11454.6|28
1655362040000|2022-06-16 06:47:20|11455.1|11453.1|11453.6|11451.6|11458.7|11456.7|11453.6|11451.6|59
1655362050000|2022-06-16 06:47:30|11453.7|11451.7|11452.7|11450.7|11455|11453|11452.4|11450.4|38
1655362060000|2022-06-16 06:47:40|11453.2|11451.2|11453.4|11451.4|11454.2|11452.2|11452.1|11450.1|26
1655362070000|2022-06-16 06:47:50|11453.6|11451.6|11452.7|11450.7|11456.2|11454.2|11452.6|11450.6|38
1655362080000|2022-06-16 06:48:00|11452.9|11450.9|11452.7|11450.7|11453.9|11451.9|11450.6|11448.6|48
1655362090000|2022-06-16 06:48:10|11452.6|11450.6|11450.2|11448.2|11452.6|11450.6|11449.1|11447.1|22
1655362100000|2022-06-16 06:48:20|11450.4|11448.4|11451.4|11449.4|11451.4|11449.4|11450.2|11448.2|5
1655362110000|2022-06-16 06:48:30|11451.6|11449.6|11454.2|11452.2|11454.7|11452.7|11451.6|11449.6|23
1655362120000|2022-06-16 06:48:40|11454.4|11452.4|11457|11455|11457.1|11455.1|11453.9|11451.9|12
1655362130000|2022-06-16 06:48:50|11457.6|11455.6|11457.2|11455.2|11458.6|11456.6|11456.1|11454.1|30
1655362140000|2022-06-16 06:49:00|11457.4|11455.4|11456.7|11454.7|11457.9|11455.9|11455.6|11453.6|14
1655362150000|2022-06-16 06:49:10|11456.6|11454.6|11457.1|11455.1|11457.9|11455.9|11456.1|11454.1|19
1655362160000|2022-06-16 06:49:20|11457.4|11455.4|11456.5|11454.5|11458.2|11456.2|11455.9|11453.9|20
1655362170000|2022-06-16 06:49:30|11456.9|11454.9|11458.4|11456.4|11459.2|11457.2|11456.5|11454.5|23
1655362180000|2022-06-16 06:49:40|11458.5|11456.5|11458.2|11456.2|11459.2|11457.2|11457.2|11455.2|24
1655362190000|2022-06-16 06:49:50|11458|11456|11457.7|11455.7|11458.4|11456.4|11457.6|11455.6|5
1655362200000|2022-06-16 06:50:00|11457.9|11455.9|11454.4|11452.4|11457.9|11455.9|11454.4|11452.4|15
1655362210000|2022-06-16 06:50:10|11454.1|11452.1|11455|11453|11455.9|11453.9|11454.1|11452.1|2
1655362220000|2022-06-16 06:50:20|11454.9|11452.9|11452.6|11450.6|11455|11453|11452|11450|34
1655362230000|2022-06-16 06:50:30|11452.1|11450.1|11454.9|11452.9|11457.1|11455.1|11451.2|11449.2|47
1655362240000|2022-06-16 06:50:40|11455|11453|11453.6|11451.6|11455.5|11453.5|11452.6|11450.6|10
1655362250000|2022-06-16 06:50:50|11453.9|11451.9|11452.6|11450.6|11454|11452|11452|11450|7
1655362260000|2022-06-16 06:51:00|11452.7|11450.7|11451.9|11449.9|11453.2|11451.2|11451.6|11449.6|11
1655362270000|2022-06-16 06:51:10|11451.7|11449.7|11450.5|11448.5|11451.7|11449.7|11450.4|11448.4|23
1655362280000|2022-06-16 06:51:20|11450.4|11448.4|11446.9|11444.9|11451|11449|11446.7|11444.7|53
1655362290000|2022-06-16 06:51:30|11446.7|11444.7|11446.2|11444.2|11448.2|11446.2|11445.6|11443.6|36
1655362300000|2022-06-16 06:51:40|11446.1|11444.1|11451.7|11449.7|11451.7|11449.7|11446.1|11444.1|49
1655362310000|2022-06-16 06:51:50|11451.1|11449.1|11451.4|11449.4|11452.5|11450.5|11450.6|11448.6|25
1655362320000|2022-06-16 06:52:00|11451.5|11449.5|11455.4|11453.4|11456.5|11454.5|11450.7|11448.7|46
1655362330000|2022-06-16 06:52:10|11455.5|11453.5|11457.7|11455.7|11458.1|11456.1|11454.1|11452.1|22
1655362340000|2022-06-16 06:52:20|11457.6|11455.6|11456|11454|11458.7|11456.7|11455.9|11453.9|59
1655362350000|2022-06-16 06:52:30|11455.9|11453.9|11460.4|11458.4|11460.5|11458.5|11455.9|11453.9|13
1655362360000|2022-06-16 06:52:40|11460.5|11458.5|11458.1|11456.1|11461|11459|11458|11456|16
1655362370000|2022-06-16 06:52:50|11458|11456|11457.2|11455.2|11458.9|11456.9|11457.1|11455.1|30
1655362380000|2022-06-16 06:53:00|11457|11455|11460.6|11458.6|11460.6|11458.6|11457|11455|15
1655362390000|2022-06-16 06:53:10|11460.5|11458.5|11460.4|11458.4|11460.7|11458.7|11459.6|11457.6|36
1655362400000|2022-06-16 06:53:20|11460.2|11458.2|11459.2|11457.2|11461.9|11459.9|11459.2|11457.2|21
1655362410000|2022-06-16 06:53:30|11459.4|11457.4|11459.1|11457.1|11461.2|11459.2|11458.9|11456.9|19
1655362420000|2022-06-16 06:53:40|11459|11457|11456.7|11454.7|11459|11457|11456.2|11454.2|11
1655362430000|2022-06-16 06:53:50|11456.6|11454.6|11455.4|11453.4|11457.1|11455.1|11455.1|11453.1|26
1655362440000|2022-06-16 06:54:00|11455.2|11453.2|11455.6|11453.6|11455.7|11453.7|11453.6|11451.6|21
1655362450000|2022-06-16 06:54:10|11455.5|11453.5|11452.4|11450.4|11455.5|11453.5|11452.4|11450.4|15
1655362460000|2022-06-16 06:54:20|11452|11450|11450.5|11448.5|11452.5|11450.5|11450.1|11448.1|32
1655362470000|2022-06-16 06:54:30|11450.6|11448.6|11449.5|11447.5|11450.6|11448.6|11446.7|11444.7|56
1655362480000|2022-06-16 06:54:40|11449.6|11447.6|11447.6|11445.6|11450.6|11448.6|11447.4|11445.4|79
1655362490000|2022-06-16 06:54:50|11447.5|11445.5|11446.5|11444.5|11447.5|11445.5|11444.2|11442.2|51
1655362500000|2022-06-16 06:55:00|11446.6|11444.6|11449.9|11447.9|11450.2|11448.2|11446.6|11444.6|20
1655362510000|2022-06-16 06:55:10|11450|11448|11448.9|11446.9|11452|11450|11448.9|11446.9|34
1655362520000|2022-06-16 06:55:20|11448.6|11446.6|11447|11445|11448.7|11446.7|11446.7|11444.7|13
1655362530000|2022-06-16 06:55:30|11446.9|11444.9|11447.1|11445.1|11447.2|11445.2|11445.7|11443.7|7
1655362540000|2022-06-16 06:55:40|11447.7|11445.7|11445.9|11443.9|11447.7|11445.7|11445.6|11443.6|30
1655362550000|2022-06-16 06:55:50|11445.6|11443.6|11444.4|11442.4|11445.6|11443.6|11444.1|11442.1|25
1655362560000|2022-06-16 06:56:00|11444.6|11442.6|11444.6|11442.6|11445.2|11443.2|11442.1|11440.1|38
1655362570000|2022-06-16 06:56:10|11444.5|11442.5|11444.4|11442.4|11446.4|11444.4|11444.4|11442.4|38
1655362580000|2022-06-16 06:56:20|11443.5|11441.5|11443.7|11441.7|11444.6|11442.6|11443.4|11441.4|10
1655362590000|2022-06-16 06:56:30|11443.2|11441.2|11446.2|11444.2|11446.9|11444.9|11442.6|11440.6|31
1655362600000|2022-06-16 06:56:40|11446.6|11444.6|11447.2|11445.2|11447.4|11445.4|11444.6|11442.6|53
1655362610000|2022-06-16 06:56:50|11447.6|11445.6|11445.5|11443.5|11449.5|11447.5|11445.4|11443.4|28
1655362620000|2022-06-16 06:57:00|11445|11443|11444.5|11442.5|11445.2|11443.2|11443.1|11441.1|24
1655362630000|2022-06-16 06:57:10|11444.4|11442.4|11441.2|11439.2|11444.4|11442.4|11441.2|11439.2|21
1655362640000|2022-06-16 06:57:20|11441.4|11439.4|11441.6|11439.6|11443|11441|11441.4|11439.4|15
1655362650000|2022-06-16 06:57:30|11441.5|11439.5|11440.4|11438.4|11443.1|11441.1|11439.5|11437.5|36
1655362660000|2022-06-16 06:57:40|11440.2|11438.2|11440.6|11438.6|11442|11440|11439.6|11437.6|25
1655362670000|2022-06-16 06:57:50|11440.9|11438.9|11441.7|11439.7|11442.5|11440.5|11440.9|11438.9|7
1655362680000|2022-06-16 06:58:00|11441.9|11439.9|11441.4|11439.4|11442.5|11440.5|11440.4|11438.4|7
1655362690000|2022-06-16 06:58:10|11441.2|11439.2|11442.6|11440.6|11442.6|11440.6|11440.7|11438.7|11
1655362700000|2022-06-16 06:58:20|11442.5|11440.5|11442.6|11440.6|11443.6|11441.6|11441.7|11439.7|24
1655362710000|2022-06-16 06:58:30|11442.7|11440.7|11442.4|11440.4|11443.4|11441.4|11440.9|11438.9|42
1655362720000|2022-06-16 06:58:40|11442.5|11440.5|11440|11438|11442.6|11440.6|11439.9|11437.9|14
1655362730000|2022-06-16 06:58:50|11439.9|11437.9|11440.2|11438.2|11440.5|11438.5|11439.5|11437.5|6
1655362740000|2022-06-16 06:59:00|11442.1|11440.1|11439.4|11437.4|11442.6|11440.6|11439.1|11437.1|75
1655362750000|2022-06-16 06:59:10|11439.5|11437.5|11438|11436|11440.1|11438.1|11437.2|11435.2|51
1655362760000|2022-06-16 06:59:20|11437.9|11435.9|11441.2|11439.2|11442|11440|11437.9|11435.9|26
1655362770000|2022-06-16 06:59:30|11440.9|11438.9|11448.4|11446.4|11448.6|11446.6|11440.9|11438.9|39
1655362780000|2022-06-16 06:59:40|11448.2|11446.2|11449.1|11447.1|11451.7|11449.7|11448.1|11446.1|39
1655362790000|2022-06-16 06:59:50|11448.7|11446.7|11446|11444|11448.7|11446.7|11445.7|11443.7|46
1655362800000|2022-06-16 07:00:00|11445|11443|11437.4|11435.4|11445.7|11443.7|11436.1|11434.1|84
1655362810000|2022-06-16 07:00:10|11437.2|11435.2|11439.9|11437.9|11441.4|11439.4|11436|11434|73
1655362820000|2022-06-16 07:00:20|11439.7|11437.7|11436.1|11434.1|11440.1|11438.1|11434.2|11432.2|51
1655362830000|2022-06-16 07:00:30|11436.2|11434.2|11438.6|11436.6|11440.1|11438.1|11434.1|11432.1|84
1655362840000|2022-06-16 07:00:40|11438.7|11436.7|11439.1|11437.1|11441.6|11439.6|11438.2|11436.2|31
1655362850000|2022-06-16 07:00:50|11438.9|11436.9|11439.9|11437.9|11439.9|11437.9|11437.7|11435.7|19
1655362860000|2022-06-16 07:01:00|11440|11438|11441.9|11439.9|11444.5|11442.5|11439.9|11437.9|55
1655362870000|2022-06-16 07:01:10|11441.7|11439.7|11441.9|11439.9|11445.7|11443.7|11440|11438|21
1655362880000|2022-06-16 07:01:20|11442|11440|11444.9|11442.9|11445|11443|11441.1|11439.1|20
1655362890000|2022-06-16 07:01:30|11444.7|11442.7|11444.2|11442.2|11445.6|11443.6|11442|11440|26
1655362900000|2022-06-16 07:01:40|11444.1|11442.1|11449.4|11447.4|11450.2|11448.2|11441.5|11439.5|48
1655362910000|2022-06-16 07:01:50|11449.5|11447.5|11450.6|11448.6|11451.6|11449.6|11449.5|11447.5|34
1655362920000|2022-06-16 07:02:00|11450.5|11448.5|11452.9|11450.9|11455.6|11453.6|11450.1|11448.1|64
1655362930000|2022-06-16 07:02:10|11452.7|11450.7|11453.1|11451.1|11454.6|11452.6|11449.1|11447.1|42
1655362940000|2022-06-16 07:02:20|11453|11451|11453.7|11451.7|11457.5|11455.5|11452.1|11450.1|42
1655362950000|2022-06-16 07:02:30|11453.6|11451.6|11456.7|11454.7|11457.4|11455.4|11453.5|11451.5|34
1655362960000|2022-06-16 07:02:40|11456.6|11454.6|11456.9|11454.9|11456.9|11454.9|11455.9|11453.9|2
1655362970000|2022-06-16 07:02:50|11456.1|11454.1|11460|11458|11461.6|11459.6|11456.1|11454.1|74
1655362980000|2022-06-16 07:03:00|11459.9|11457.9|11449.6|11447.6|11460.2|11458.2|11449|11447|71
1655362990000|2022-06-16 07:03:10|11449.2|11447.2|11455.6|11453.6|11456.9|11454.9|11449.2|11447.2|58
1655363000000|2022-06-16 07:03:20|11454.9|11452.9|11454.6|11452.6|11457.7|11455.7|11454.1|11452.1|27
1655363010000|2022-06-16 07:03:30|11454.5|11452.5|11452.6|11450.6|11455.9|11453.9|11452.6|11450.6|51
1655363020000|2022-06-16 07:03:40|11452.4|11450.4|11450|11448|11453|11451|11448.9|11446.9|41
1655363030000|2022-06-16 07:03:50|11449.9|11447.9|11450.5|11448.5|11450.7|11448.7|11448.7|11446.7|17
1655363040000|2022-06-16 07:04:00|11450.6|11448.6|11448.7|11446.7|11450.6|11448.6|11446.9|11444.9|45
1655363050000|2022-06-16 07:04:10|11448.6|11446.6|11448.2|11446.2|11453.1|11451.1|11448|11446|17
1655363060000|2022-06-16 07:04:20|11448.6|11446.6|11451|11449|11453.9|11451.9|11448.6|11446.6|17
1655363070000|2022-06-16 07:04:30|11450.9|11448.9|11456|11454|11456|11454|11449.2|11447.2|39
1655363080000|2022-06-16 07:04:40|11456.1|11454.1|11452.6|11450.6|11457.2|11455.2|11452.1|11450.1|30
1655363090000|2022-06-16 07:04:50|11452.7|11450.7|11452.5|11450.5|11456.9|11454.9|11452.1|11450.1|28
1655363100000|2022-06-16 07:05:00|11453.4|11451.4|11455.1|11453.1|11455.1|11453.1|11451.9|11449.9|23
1655363110000|2022-06-16 07:05:10|11455|11453|11450.1|11448.1|11455.1|11453.1|11450.1|11448.1|28
1655363120000|2022-06-16 07:05:20|11450.6|11448.6|11451.1|11449.1|11452.1|11450.1|11448.5|11446.5|22
1655363130000|2022-06-16 07:05:30|11451.4|11449.4|11454.5|11452.5|11457.4|11455.4|11451.1|11449.1|47
1655363140000|2022-06-16 07:05:40|11455.1|11453.1|11452|11450|11455.1|11453.1|11450|11448|37
1655363150000|2022-06-16 07:05:50|11451.7|11449.7|11447.1|11445.1|11453.1|11451.1|11447.1|11445.1|51
1655363160000|2022-06-16 07:06:00|11447.4|11445.4|11452.1|11450.1|11453.1|11451.1|11446.2|11444.2|48
1655363170000|2022-06-16 07:06:10|11453.1|11451.1|11455.5|11453.5|11455.6|11453.6|11452|11450|30
1655363180000|2022-06-16 07:06:20|11455.1|11453.1|11455.9|11453.9|11457.2|11455.2|11453.1|11451.1|49
1655363190000|2022-06-16 07:06:30|11455.7|11453.7|11449.6|11447.6|11455.7|11453.7|11449.1|11447.1|35
1655363200000|2022-06-16 07:06:40|11450.1|11448.1|11448.7|11446.7|11453.2|11451.2|11448.6|11446.6|36
1655363210000|2022-06-16 07:06:50|11449|11447|11448.1|11446.1|11450.4|11448.4|11447.6|11445.6|55
1655363220000|2022-06-16 07:07:00|11449.4|11447.4|11447.9|11445.9|11451.4|11449.4|11447.5|11445.5|18
1655363230000|2022-06-16 07:07:10|11447.2|11445.2|11450.1|11448.1|11451.4|11449.4|11447.2|11445.2|25
1655363240000|2022-06-16 07:07:20|11450.2|11448.2|11448.7|11446.7|11451.6|11449.6|11448.1|11446.1|27
1655363250000|2022-06-16 07:07:30|11448.6|11446.6|11447.1|11445.1|11450|11448|11446|11444|33
1655363260000|2022-06-16 07:07:40|11447.2|11445.2|11447.6|11445.6|11448.1|11446.1|11446.5|11444.5|20
1655363270000|2022-06-16 07:07:50|11448.6|11446.6|11452.1|11450.1|11452.1|11450.1|11448.1|11446.1|21
1655363280000|2022-06-16 07:08:00|11452|11450|11446.4|11444.4|11452.4|11450.4|11446.4|11444.4|16
1655363290000|2022-06-16 07:08:10|11446.5|11444.5|11446.6|11444.6|11447.7|11445.7|11443.7|11441.7|82
1655363300000|2022-06-16 07:08:20|11446.7|11444.7|11448.7|11446.7|11449.5|11447.5|11445.4|11443.4|21
1655363310000|2022-06-16 07:08:30|11448.9|11446.9|11445|11443|11448.9|11446.9|11444.6|11442.6|13
1655363320000|2022-06-16 07:08:40|11445.2|11443.2|11441.2|11439.2|11445.9|11443.9|11441.2|11439.2|51
1655363330000|2022-06-16 07:08:50|11441.9|11439.9|11444|11442|11444.9|11442.9|11441.5|11439.5|30
1655363340000|2022-06-16 07:09:00|11444.1|11442.1|11446.6|11444.6|11447.1|11445.1|11444.1|11442.1|35
1655363350000|2022-06-16 07:09:10|11446.9|11444.9|11442.1|11440.1|11448.1|11446.1|11442|11440|39
1655363360000|2022-06-16 07:09:20|11442.2|11440.2|11445.6|11443.6|11445.6|11443.6|11441.2|11439.2|39
1655363370000|2022-06-16 07:09:30|11445.7|11443.7|11439.1|11437.1|11445.9|11443.9|11438.7|11436.7|65
1655363380000|2022-06-16 07:09:40|11439.5|11437.5|11440.1|11438.1|11440.7|11438.7|11439.2|11437.2|20
1655363390000|2022-06-16 07:09:50|11440.2|11438.2|11442.7|11440.7|11443.2|11441.2|11439.7|11437.7|42
1655363400000|2022-06-16 07:10:00|11442.6|11440.6|11440.4|11438.4|11445.7|11443.7|11440.2|11438.2|40
1655363410000|2022-06-16 07:10:10|11440.5|11438.5|11440.9|11438.9|11443.9|11441.9|11439.7|11437.7|36
1655363420000|2022-06-16 07:10:20|11440.5|11438.5|11436.6|11434.6|11440.9|11438.9|11435.6|11433.6|74
1655363430000|2022-06-16 07:10:30|11437.4|11435.4|11437.9|11435.9|11437.9|11435.9|11434.9|11432.9|68
1655363440000|2022-06-16 07:10:40|11436.9|11434.9|11433.7|11431.7|11438.1|11436.1|11432.7|11430.7|101
1655363450000|2022-06-16 07:10:50|11433.5|11431.5|11426.6|11424.6|11433.7|11431.7|11425.6|11423.6|181
1655363460000|2022-06-16 07:11:00|11426.7|11424.7|11426.2|11424.2|11428.7|11426.7|11425.9|11423.9|55
1655363470000|2022-06-16 07:11:10|11426.1|11424.1|11426.6|11424.6|11428.1|11426.1|11425.6|11423.6|35
1655363480000|2022-06-16 07:11:20|11426.5|11424.5|11428.4|11426.4|11429|11427|11423.7|11421.7|95
1655363490000|2022-06-16 07:11:30|11428.5|11426.5|11426.9|11424.9|11430.2|11428.2|11426.6|11424.6|55
1655363500000|2022-06-16 07:11:40|11427.4|11425.4|11425.5|11423.5|11429.4|11427.4|11425.5|11423.5|62
1655363510000|2022-06-16 07:11:50|11425.4|11423.4|11422.1|11420.1|11426|11424|11418.4|11416.4|164
1655363520000|2022-06-16 07:12:00|11423|11421|11423.2|11421.2|11427.4|11425.4|11422.9|11420.9|85
1655363530000|2022-06-16 07:12:10|11424.1|11422.1|11421.7|11419.7|11424.1|11422.1|11420.1|11418.1|56
1655363540000|2022-06-16 07:12:20|11421.6|11419.6|11423.7|11421.7|11424.4|11422.4|11419.9|11417.9|75
1655363550000|2022-06-16 07:12:30|11423.9|11421.9|11427.4|11425.4|11427.9|11425.9|11422.9|11420.9|38
1655363560000|2022-06-16 07:12:40|11427.6|11425.6|11427.6|11425.6|11429.4|11427.4|11422.1|11420.1|92
1655363570000|2022-06-16 07:12:50|11427.7|11425.7|11434.6|11432.6|11434.6|11432.6|11427.5|11425.5|57
1655363580000|2022-06-16 07:13:00|11434.9|11432.9|11432.1|11430.1|11434.9|11432.9|11427.5|11425.5|77
1655363590000|2022-06-16 07:13:10|11432|11430|11431.5|11429.5|11432.1|11430.1|11430|11428|49
1655363600000|2022-06-16 07:13:20|11431.6|11429.6|11438.9|11436.9|11439.5|11437.5|11430.7|11428.7|83
1655363610000|2022-06-16 07:13:30|11438.6|11436.6|11441.2|11439.2|11441.2|11439.2|11436.6|11434.6|58
1655363620000|2022-06-16 07:13:40|11441.1|11439.1|11438.4|11436.4|11444.4|11442.4|11438.1|11436.1|101
1655363630000|2022-06-16 07:13:50|11439.1|11437.1|11436.4|11434.4|11439.1|11437.1|11435.6|11433.6|54
1655363640000|2022-06-16 07:14:00|11436.2|11434.2|11439.4|11437.4|11440.5|11438.5|11435.7|11433.7|40
1655363650000|2022-06-16 07:14:10|11439.5|11437.5|11444.9|11442.9|11445.1|11443.1|11437.9|11435.9|167
1655363660000|2022-06-16 07:14:20|11444.5|11442.5|11443.9|11441.9|11444.9|11442.9|11443|11441|72
1655363670000|2022-06-16 07:14:30|11444|11442|11443.5|11441.5|11445.6|11443.6|11443.2|11441.2|101
1655363680000|2022-06-16 07:14:40|11443.9|11441.9|11441.5|11439.5|11443.9|11441.9|11439.6|11437.6|53
1655363690000|2022-06-16 07:14:50|11441.9|11439.9|11437.2|11435.2|11441.9|11439.9|11436.6|11434.6|26
1655363700000|2022-06-16 07:15:00|11437.1|11435.1|11436.5|11434.5|11437.7|11435.7|11435.7|11433.7|30
1655363710000|2022-06-16 07:15:10|11436.2|11434.2|11436.7|11434.7|11436.7|11434.7|11432.2|11430.2|40
1655363720000|2022-06-16 07:15:20|11436.9|11434.9|11428.9|11426.9|11438.1|11436.1|11427.4|11425.4|180
1655363730000|2022-06-16 07:15:30|11428.7|11426.7|11428.6|11426.6|11429.7|11427.7|11426.5|11424.5|65
1655363740000|2022-06-16 07:15:40|11428.7|11426.7|11427.1|11425.1|11429|11427|11426.2|11424.2|41
1655363750000|2022-06-16 07:15:50|11427|11425|11425|11423|11428|11426|11424.4|11422.4|74
1655363760000|2022-06-16 07:16:00|11425.1|11423.1|11425.9|11423.9|11430|11428|11424.6|11422.6|47
1655363770000|2022-06-16 07:16:10|11425.7|11423.7|11423|11421|11425.7|11423.7|11422.2|11420.2|48
1655363780000|2022-06-16 07:16:20|11423.1|11421.1|11414|11412|11426|11424|11410|11408|466
1655363790000|2022-06-16 07:16:30|11413.7|11411.7|11409|11407|11413.7|11411.7|11409|11407|178
1655363800000|2022-06-16 07:16:40|11409.1|11407.1|11410.9|11408.9|11414.4|11412.4|11408.4|11406.4|127
1655363810000|2022-06-16 07:16:50|11410.5|11408.5|11403.9|11401.9|11412.5|11410.5|11403.9|11401.9|153
1655363820000|2022-06-16 07:17:00|11403.5|11401.5|11403.2|11401.2|11405.5|11403.5|11401.2|11399.2|133
1655363830000|2022-06-16 07:17:10|11403.1|11401.1|11396.2|11394.2|11404.7|11402.7|11393.4|11391.4|185
1655363840000|2022-06-16 07:17:20|11396.1|11394.1|11398|11396|11399.7|11397.7|11394.5|11392.5|140
1655363850000|2022-06-16 07:17:30|11397.9|11395.9|11394.5|11392.5|11403.1|11401.1|11393.4|11391.4|118
1655363860000|2022-06-16 07:17:40|11394|11392|11396.2|11394.2|11396.7|11394.7|11390.9|11388.9|257
1655363870000|2022-06-16 07:17:50|11396.4|11394.4|11399.2|11397.2|11399.9|11397.9|11394.9|11392.9|93
1655363880000|2022-06-16 07:18:00|11399.7|11397.7|11396.6|11394.6|11400.1|11398.1|11396.2|11394.2|72
1655363890000|2022-06-16 07:18:10|11396.7|11394.7|11396.5|11394.5|11399.4|11397.4|11394.5|11392.5|111
1655363900000|2022-06-16 07:18:20|11396.6|11394.6|11400.5|11398.5|11401|11399|11396.6|11394.6|117
1655363910000|2022-06-16 07:18:30|11400.2|11398.2|11397|11395|11401.4|11399.4|11396.5|11394.5|49
1655363920000|2022-06-16 07:18:40|11397.1|11395.1|11398.4|11396.4|11399.2|11397.2|11396.5|11394.5|31
1655363930000|2022-06-16 07:18:50|11398.2|11396.2|11398.5|11396.5|11399.2|11397.2|11396.4|11394.4|67
1655363940000|2022-06-16 07:19:00|11397.7|11395.7|11397.2|11395.2|11399.6|11397.6|11394.7|11392.7|82
1655363950000|2022-06-16 07:19:10|11397.1|11395.1|11399|11397|11400.5|11398.5|11396.4|11394.4|104
1655363960000|2022-06-16 07:19:20|11398.7|11396.7|11399.2|11397.2|11399.7|11397.7|11397.2|11395.2|62
1655363970000|2022-06-16 07:19:30|11399.1|11397.1|11395.7|11393.7|11399.2|11397.2|11394.6|11392.6|32
1655363980000|2022-06-16 07:19:40|11395.9|11393.9|11398.6|11396.6|11398.6|11396.6|11395.9|11393.9|44
1655363990000|2022-06-16 07:19:50|11398.5|11396.5|11406.4|11404.4|11409.1|11407.1|11398.5|11396.5|166
1655364000000|2022-06-16 07:20:00|11406.5|11404.5|11403.9|11401.9|11409.7|11407.7|11400.1|11398.1|107
1655364010000|2022-06-16 07:20:10|11403.4|11401.4|11402.9|11400.9|11407.4|11405.4|11401.1|11399.1|134
1655364020000|2022-06-16 07:20:20|11403.4|11401.4|11401.1|11399.1|11403.4|11401.4|11399.4|11397.4|56
1655364030000|2022-06-16 07:20:30|11401.2|11399.2|11402|11400|11404.4|11402.4|11401.1|11399.1|42
1655364040000|2022-06-16 07:20:40|11402.4|11400.4|11405.1|11403.1|11405.1|11403.1|11402|11400|20
1655364050000|2022-06-16 07:20:50|11405.2|11403.2|11404.5|11402.5|11405.2|11403.2|11402.1|11400.1|54
1655364060000|2022-06-16 07:21:00|11403.4|11401.4|11400.2|11398.2|11403.5|11401.5|11398.9|11396.9|45
1655364070000|2022-06-16 07:21:10|11400.4|11398.4|11403.1|11401.1|11404.4|11402.4|11400.2|11398.2|52
1655364080000|2022-06-16 07:21:20|11403.4|11401.4|11396.1|11394.1|11403.4|11401.4|11396.1|11394.1|94
1655364090000|2022-06-16 07:21:30|11396.2|11394.2|11390.6|11388.6|11396.2|11394.2|11390.6|11388.6|289
1655364100000|2022-06-16 07:21:40|11391.6|11389.6|11389.6|11387.6|11397|11395|11389.6|11387.6|127
1655364110000|2022-06-16 07:21:50|11389|11387|11384.4|11382.4|11392|11390|11383.4|11381.4|225
1655364120000|2022-06-16 07:22:00|11383.9|11381.9|11387.5|11385.5|11388|11386|11383.1|11381.1|166
1655364130000|2022-06-16 07:22:10|11387.7|11385.7|11386.1|11384.1|11390.4|11388.4|11385.4|11383.4|74
1655364140000|2022-06-16 07:22:20|11386.2|11384.2|11383.1|11381.1|11386.2|11384.2|11381.5|11379.5|77
1655364150000|2022-06-16 07:22:30|11383.4|11381.4|11379.1|11377.1|11384.4|11382.4|11378.4|11376.4|121
1655364160000|2022-06-16 07:22:40|11379.2|11377.2|11379.5|11377.5|11381.4|11379.4|11378.6|11376.6|76
1655364170000|2022-06-16 07:22:50|11379.4|11377.4|11376.1|11374.1|11380.5|11378.5|11375.1|11373.1|104
1655364180000|2022-06-16 07:23:00|11376.9|11374.9|11376.4|11374.4|11381.2|11379.2|11376.4|11374.4|40
1655364190000|2022-06-16 07:23:10|11376.5|11374.5|11373.5|11371.5|11377.9|11375.9|11373.4|11371.4|112
1655364200000|2022-06-16 07:23:20|11373.4|11371.4|11381.4|11379.4|11381.7|11379.7|11373.1|11371.1|107
1655364210000|2022-06-16 07:23:30|11381.5|11379.5|11382.9|11380.9|11385|11383|11381.2|11379.2|107
1655364220000|2022-06-16 07:23:40|11383|11381|11378.9|11376.9|11383.7|11381.7|11378.6|11376.6|68
1655364230000|2022-06-16 07:23:50|11378.7|11376.7|11381.7|11379.7|11381.9|11379.9|11378.6|11376.6|25
1655364240000|2022-06-16 07:24:00|11381.9|11379.9|11382.7|11380.7|11383.6|11381.6|11380.4|11378.4|57
1655364250000|2022-06-16 07:24:10|11382.9|11380.9|11383.1|11381.1|11384.9|11382.9|11381.7|11379.7|56
1655364260000|2022-06-16 07:24:20|11383|11381|11378.1|11376.1|11383.5|11381.5|11377.1|11375.1|64
1655364270000|2022-06-16 07:24:30|11378.2|11376.2|11376.7|11374.7|11380.4|11378.4|11376.2|11374.2|51
1655364280000|2022-06-16 07:24:40|11377|11375|11374.1|11372.1|11379.2|11377.2|11373.6|11371.6|68
1655364290000|2022-06-16 07:24:50|11374.6|11372.6|11374.2|11372.2|11375|11373|11373.6|11371.6|22
1655364300000|2022-06-16 07:25:00|11374.1|11372.1|11378.5|11376.5|11379.2|11377.2|11374.1|11372.1|58
1655364310000|2022-06-16 07:25:10|11378.6|11376.6|11373.9|11371.9|11378.7|11376.7|11373|11371|36
1655364320000|2022-06-16 07:25:20|11374|11372|11377.2|11375.2|11378|11376|11373.9|11371.9|38
1655364330000|2022-06-16 07:25:30|11376.6|11374.6|11379.4|11377.4|11380|11378|11376.6|11374.6|34
1655364340000|2022-06-16 07:25:40|11379.2|11377.2|11374.7|11372.7|11379.2|11377.2|11374.5|11372.5|169
1655364350000|2022-06-16 07:25:50|11374.9|11372.9|11375.2|11373.2|11376.9|11374.9|11374.5|11372.5|12
1655364360000|2022-06-16 07:26:00|11375.1|11373.1|11373.2|11371.2|11377.5|11375.5|11372.9|11370.9|36
1655364370000|2022-06-16 07:26:10|11371.7|11369.7|11373.7|11371.7|11375.2|11373.2|11371.7|11369.7|55
1655364380000|2022-06-16 07:26:20|11373.5|11371.5|11373.9|11371.9|11375.7|11373.7|11372|11370|33
1655364390000|2022-06-16 07:26:30|11373.7|11371.7|11370|11368|11374.6|11372.6|11368.6|11366.6|106
1655364400000|2022-06-16 07:26:40|11370.1|11368.1|11369|11367|11371.9|11369.9|11368.2|11366.2|81
1655364410000|2022-06-16 07:26:50|11369.1|11367.1|11371.6|11369.6|11372.6|11370.6|11366.7|11364.7|113
1655364420000|2022-06-16 07:27:00|11371.4|11369.4|11370|11368|11372.5|11370.5|11369|11367|43
1655364430000|2022-06-16 07:27:10|11370.1|11368.1|11372.2|11370.2|11373.1|11371.1|11369.7|11367.7|45
1655364440000|2022-06-16 07:27:20|11372.1|11370.1|11376.4|11374.4|11376.6|11374.6|11371.7|11369.7|61
1655364450000|2022-06-16 07:27:30|11376.1|11374.1|11379|11377|11379.9|11377.9|11376.1|11374.1|80
1655364460000|2022-06-16 07:27:40|11378.9|11376.9|11386|11384|11386|11384|11376.2|11374.2|106
1655364470000|2022-06-16 07:27:50|11386.1|11384.1|11387.6|11385.6|11387.9|11385.9|11383|11381|81
1655364480000|2022-06-16 07:28:00|11387.5|11385.5|11385.9|11383.9|11388|11386|11383|11381|65
1655364490000|2022-06-16 07:28:10|11386|11384|11385.1|11383.1|11387.9|11385.9|11385.1|11383.1|31
1655364500000|2022-06-16 07:28:20|11385.2|11383.2|11383|11381|11385.2|11383.2|11380.7|11378.7|30
1655364510000|2022-06-16 07:28:30|11383.4|11381.4|11386.6|11384.6|11386.7|11384.7|11383|11381|29
1655364520000|2022-06-16 07:28:40|11386.9|11384.9|11388.1|11386.1|11388.4|11386.4|11384.9|11382.9|80
1655364530000|2022-06-16 07:28:50|11388|11386|11392.7|11390.7|11392.7|11390.7|11387|11385|126
1655364540000|2022-06-16 07:29:00|11393.5|11391.5|11391.9|11389.9|11394|11392|11391|11389|62
1655364550000|2022-06-16 07:29:10|11392.1|11390.1|11394|11392|11396.4|11394.4|11389.7|11387.7|74
1655364560000|2022-06-16 07:29:20|11394.2|11392.2|11396.2|11394.2|11397.2|11395.2|11393.1|11391.1|84
1655364570000|2022-06-16 07:29:30|11396.1|11394.1|11396.5|11394.5|11399.2|11397.2|11394|11392|84
1655364580000|2022-06-16 07:29:40|11396.4|11394.4|11395.9|11393.9|11398.2|11396.2|11395.1|11393.1|31
1655364590000|2022-06-16 07:29:50|11395.7|11393.7|11393.4|11391.4|11397.5|11395.5|11392.9|11390.9|53
1655364600000|2022-06-16 07:30:00|11393.7|11391.7|11391.5|11389.5|11394.7|11392.7|11391.4|11389.4|60
1655364610000|2022-06-16 07:30:10|11391.4|11389.4|11389.2|11387.2|11392.6|11390.6|11384.9|11382.9|110
1655364620000|2022-06-16 07:30:20|11389|11387|11380.1|11378.1|11389|11387|11379|11377|152
1655364630000|2022-06-16 07:30:30|11380|11378|11380.6|11378.6|11384.9|11382.9|11379.4|11377.4|95
1655364640000|2022-06-16 07:30:40|11380.1|11378.1|11377.2|11375.2|11380.5|11378.5|11374.9|11372.9|115
1655364650000|2022-06-16 07:30:50|11377.4|11375.4|11379.7|11377.7|11382.1|11380.1|11376|11374|58
1655364660000|2022-06-16 07:31:00|11379.6|11377.6|11383.6|11381.6|11383.9|11381.9|11376.6|11374.6|52
1655364670000|2022-06-16 07:31:10|11383.7|11381.7|11382.9|11380.9|11385.6|11383.6|11381.9|11379.9|68
1655364680000|2022-06-16 07:31:20|11381.9|11379.9|11375.6|11373.6|11382.2|11380.2|11375.4|11373.4|41
1655364690000|2022-06-16 07:31:30|11375.4|11373.4|11375.2|11373.2|11375.4|11373.4|11370.9|11368.9|77
1655364700000|2022-06-16 07:31:40|11375.4|11373.4|11375.9|11373.9|11381.9|11379.9|11374.4|11372.4|67
1655364710000|2022-06-16 07:31:50|11375.7|11373.7|11366.4|11364.4|11375.7|11373.7|11366|11364|199
1655364720000|2022-06-16 07:32:00|11366.6|11364.6|11370.5|11368.5|11370.6|11368.6|11366.2|11364.2|76
1655364730000|2022-06-16 07:32:10|11371.1|11369.1|11368.1|11366.1|11371.1|11369.1|11366.2|11364.2|79
1655364740000|2022-06-16 07:32:20|11368.2|11366.2|11372.4|11370.4|11376|11374|11365.7|11363.7|77
1655364750000|2022-06-16 07:32:30|11372.2|11370.2|11373.6|11371.6|11374.4|11372.4|11366.7|11364.7|115
1655364760000|2022-06-16 07:32:40|11373.5|11371.5|11368.4|11366.4|11373.5|11371.5|11368.2|11366.2|51
1655364770000|2022-06-16 07:32:50|11368.2|11366.2|11370.1|11368.1|11370.6|11368.6|11366.9|11364.9|24
1655364780000|2022-06-16 07:33:00|11370|11368|11374.1|11372.1|11375.7|11373.7|11368.7|11366.7|60
1655364790000|2022-06-16 07:33:10|11374.2|11372.2|11364.2|11362.2|11375|11373|11364.2|11362.2|94
1655364800000|2022-06-16 07:33:20|11364.1|11362.1|11358.9|11356.9|11364.7|11362.7|11357.9|11355.9|190
1655364810000|2022-06-16 07:33:30|11358.7|11356.7|11357.5|11355.5|11358.9|11356.9|11355.9|11353.9|154
1655364820000|2022-06-16 07:33:40|11357|11355|11350|11348|11357.9|11355.9|11350|11348|143
1655364830000|2022-06-16 07:33:50|11350.6|11348.6|11340.2|11338.2|11354|11352|11339.9|11337.9|283
1655364840000|2022-06-16 07:34:00|11340|11338|11327|11325|11341|11339|11319|11317|963
1655364850000|2022-06-16 07:34:10|11328.5|11326.5|11323.4|11321.4|11329.2|11327.2|11320.5|11318.5|206
1655364860000|2022-06-16 07:34:20|11323.5|11321.5|11323|11321|11326.4|11324.4|11322.6|11320.6|175
1655364870000|2022-06-16 07:34:30|11323.1|11321.1|11325.2|11323.2|11325.6|11323.6|11322.1|11320.1|74
1655364880000|2022-06-16 07:34:40|11324.4|11322.4|11319.2|11317.2|11324.4|11322.4|11316|11314|104
1655364890000|2022-06-16 07:34:50|11319.1|11317.1|11338.6|11336.6|11338.6|11336.6|11318.6|11316.6|221
1655364900000|2022-06-16 07:35:00|11339.9|11337.9|11341.9|11339.9|11343.9|11341.9|11334|11332|185
1655364910000|2022-06-16 07:35:10|11342|11340|11336.9|11334.9|11343.7|11341.7|11336.5|11334.5|96
1655364920000|2022-06-16 07:35:20|11336.7|11334.7|11322.4|11320.4|11336.9|11334.9|11322|11320|107
1655364930000|2022-06-16 07:35:30|11322.2|11320.2|11318|11316|11324.9|11322.9|11316.9|11314.9|147
1655364940000|2022-06-16 07:35:40|11317.9|11315.9|11322.1|11320.1|11322.1|11320.1|11316.2|11314.2|128
1655364950000|2022-06-16 07:35:50|11322.5|11320.5|11329.1|11327.1|11329.1|11327.1|11322.2|11320.2|65
1655364960000|2022-06-16 07:36:00|11329.2|11327.2|11331.6|11329.6|11333.5|11331.5|11326.7|11324.7|88
1655364970000|2022-06-16 07:36:10|11332.5|11330.5|11328.1|11326.1|11334|11332|11327.4|11325.4|57
1655364980000|2022-06-16 07:36:20|11328.5|11326.5|11328|11326|11330|11328|11326.6|11324.6|35
1655364990000|2022-06-16 07:36:30|11328.1|11326.1|11326.7|11324.7|11330.9|11328.9|11326|11324|40
1655365000000|2022-06-16 07:36:40|11326|11324|11326.6|11324.6|11327.1|11325.1|11322.7|11320.7|73
1655365010000|2022-06-16 07:36:50|11323.6|11321.6|11323.7|11321.7|11326.4|11324.4|11318.4|11316.4|115
1655365020000|2022-06-16 07:37:00|11323.6|11321.6|11329|11327|11329|11327|11320|11318|66
1655365030000|2022-06-16 07:37:10|11328.1|11326.1|11327.5|11325.5|11332.2|11330.2|11327|11325|60
1655365040000|2022-06-16 07:37:20|11327.6|11325.6|11327.7|11325.7|11331.1|11329.1|11325.7|11323.7|73
1655365050000|2022-06-16 07:37:30|11326.6|11324.6|11322.1|11320.1|11326.7|11324.7|11319.4|11317.4|104
1655365060000|2022-06-16 07:37:40|11322.5|11320.5|11320.1|11318.1|11322.9|11320.9|11319.1|11317.1|60
1655365070000|2022-06-16 07:37:50|11320.2|11318.2|11316.2|11314.2|11321.4|11319.4|11304.6|11302.6|543
1655365080000|2022-06-16 07:38:00|11316.1|11314.1|11303.4|11301.4|11316.1|11314.1|11303.4|11301.4|231
1655365090000|2022-06-16 07:38:10|11304.1|11302.1|11301.7|11299.7|11305.4|11303.4|11301.2|11299.2|59
1655365100000|2022-06-16 07:38:20|11302.9|11300.9|11298.6|11296.6|11303.1|11301.1|11289.1|11287.1|426
1655365110000|2022-06-16 07:38:30|11298.7|11296.7|11307.6|11305.6|11307.7|11305.7|11297.9|11295.9|170
1655365120000|2022-06-16 07:38:40|11307.9|11305.9|11314.4|11312.4|11315.1|11313.1|11304.5|11302.5|133
1655365130000|2022-06-16 07:38:50|11314.5|11312.5|11321.7|11319.7|11321.7|11319.7|11312.6|11310.6|410
1655365140000|2022-06-16 07:39:00|11321.9|11319.9|11331.7|11329.7|11332.9|11330.9|11320.6|11318.6|208
1655365150000|2022-06-16 07:39:10|11332.1|11330.1|11324.2|11322.2|11335.7|11333.7|11317.7|11315.7|572
1655365160000|2022-06-16 07:39:20|11324.4|11322.4|11312.6|11310.6|11325.2|11323.2|11309.2|11307.2|146
1655365170000|2022-06-16 07:39:30|11312.2|11310.2|11312.9|11310.9|11315.7|11313.7|11312|11310|101
1655365180000|2022-06-16 07:39:40|11312.7|11310.7|11320.7|11318.7|11323.1|11321.1|11312.7|11310.7|68
1655365190000|2022-06-16 07:39:50|11320.6|11318.6|11316.4|11314.4|11320.6|11318.6|11312.2|11310.2|40
1655365200000|2022-06-16 07:40:00|11316.5|11314.5|11316.4|11314.4|11320.9|11318.9|11312|11310|68
1655365210000|2022-06-16 07:40:10|11316.9|11314.9|11306.6|11304.6|11317.6|11315.6|11304.6|11302.6|105
1655365220000|2022-06-16 07:40:20|11306.2|11304.2|11314.7|11312.7|11314.9|11312.9|11305.2|11303.2|46
1655365230000|2022-06-16 07:40:30|11316.6|11314.6|11309.2|11307.2|11319.5|11317.5|11307.7|11305.7|65
1655365240000|2022-06-16 07:40:40|11309.1|11307.1|11310|11308|11311.5|11309.5|11306.7|11304.7|35
1655365250000|2022-06-16 07:40:50|11310.9|11308.9|11302.1|11300.1|11311.4|11309.4|11298.9|11296.9|68
1655365260000|2022-06-16 07:41:00|11302.4|11300.4|11299.6|11297.6|11303.2|11301.2|11298.5|11296.5|46
1655365270000|2022-06-16 07:41:10|11299.7|11297.7|11301.1|11299.1|11305.9|11303.9|11298.4|11296.4|91
1655365280000|2022-06-16 07:41:20|11301|11299|11306.4|11304.4|11310.6|11308.6|11300.4|11298.4|68
1655365290000|2022-06-16 07:41:30|11306.2|11304.2|11308.7|11306.7|11309|11307|11299.7|11297.7|59
1655365300000|2022-06-16 07:41:40|11308.9|11306.9|11307.6|11305.6|11309.6|11307.6|11306.2|11304.2|39
1655365310000|2022-06-16 07:41:50|11309.2|11307.2|11317.1|11315.1|11317.6|11315.6|11309.2|11307.2|89
1655365320000|2022-06-16 07:42:00|11317|11315|11315.2|11313.2|11319.4|11317.4|11315.1|11313.1|97
1655365330000|2022-06-16 07:42:10|11314.7|11312.7|11311.7|11309.7|11316.9|11314.9|11308.7|11306.7|44
1655365340000|2022-06-16 07:42:20|11311.9|11309.9|11306.6|11304.6|11314.7|11312.7|11305.6|11303.6|66
1655365350000|2022-06-16 07:42:30|11306.5|11304.5|11309|11307|11310.5|11308.5|11304|11302|106
1655365360000|2022-06-16 07:42:40|11308.9|11306.9|11304.5|11302.5|11309.7|11307.7|11302.7|11300.7|95
1655365370000|2022-06-16 07:42:50|11304.4|11302.4|11312.1|11310.1|11312.1|11310.1|11304|11302|33
1655365380000|2022-06-16 07:43:00|11312.6|11310.6|11316.9|11314.9|11316.9|11314.9|11312.4|11310.4|60
1655365390000|2022-06-16 07:43:10|11316.7|11314.7|11316.6|11314.6|11318.5|11316.5|11313|11311|54
1655365400000|2022-06-16 07:43:20|11316.1|11314.1|11319.5|11317.5|11319.6|11317.6|11314.2|11312.2|49
1655365410000|2022-06-16 07:43:30|11319.6|11317.6|11318.5|11316.5|11319.7|11317.7|11313.5|11311.5|72
1655365420000|2022-06-16 07:43:40|11318.7|11316.7|11322.1|11320.1|11322.1|11320.1|11318.2|11316.2|66
1655365430000|2022-06-16 07:43:50|11322|11320|11321.6|11319.6|11325.7|11323.7|11320.6|11318.6|73
1655365440000|2022-06-16 07:44:00|11322.2|11320.2|11328|11326|11328.9|11326.9|11320.2|11318.2|92
1655365450000|2022-06-16 07:44:10|11328.1|11326.1|11332|11330|11332.2|11330.2|11328|11326|81
1655365460000|2022-06-16 07:44:20|11331.4|11329.4|11328.5|11326.5|11333.7|11331.7|11328.1|11326.1|96
1655365470000|2022-06-16 07:44:30|11329|11327|11325.2|11323.2|11330.6|11328.6|11323.1|11321.1|99
1655365480000|2022-06-16 07:44:40|11325.4|11323.4|11327.6|11325.6|11328|11326|11324.4|11322.4|34
1655365490000|2022-06-16 07:44:50|11327.5|11325.5|11332.7|11330.7|11334.1|11332.1|11326.7|11324.7|63
1655365500000|2022-06-16 07:45:00|11332.5|11330.5|11336.1|11334.1|11338.6|11336.6|11329.6|11327.6|148
1655365510000|2022-06-16 07:45:10|11336.2|11334.2|11340.1|11338.1|11340.9|11338.9|11335.1|11333.1|76
1655365520000|2022-06-16 07:45:20|11340.5|11338.5|11337.1|11335.1|11342|11340|11335.9|11333.9|96
1655365530000|2022-06-16 07:45:30|11337.5|11335.5|11344.7|11342.7|11345.9|11343.9|11335.2|11333.2|88
1655365540000|2022-06-16 07:45:40|11345.2|11343.2|11341|11339|11347|11345|11339.1|11337.1|83
1655365550000|2022-06-16 07:45:50|11340.7|11338.7|11339.9|11337.9|11341.2|11339.2|11338.4|11336.4|46
1655365560000|2022-06-16 07:46:00|11339.4|11337.4|11343.6|11341.6|11343.6|11341.6|11338.2|11336.2|56
1655365570000|2022-06-16 07:46:10|11343.7|11341.7|11344.6|11342.6|11345.4|11343.4|11342|11340|54
1655365580000|2022-06-16 07:46:20|11344.7|11342.7|11344.6|11342.6|11347|11345|11344.1|11342.1|61
1655365590000|2022-06-16 07:46:30|11343.9|11341.9|11345.1|11343.1|11346.1|11344.1|11339.9|11337.9|70
1655365600000|2022-06-16 07:46:40|11345.2|11343.2|11347.2|11345.2|11351.6|11349.6|11344.1|11342.1|102
1655365610000|2022-06-16 07:46:50|11347.4|11345.4|11338.9|11336.9|11348.1|11346.1|11335.2|11333.2|183
1655365620000|2022-06-16 07:47:00|11339|11337|11336.4|11334.4|11339|11337|11334.7|11332.7|139
1655365630000|2022-06-16 07:47:10|11336.5|11334.5|11345.2|11343.2|11345.7|11343.7|11336|11334|106
1655365640000|2022-06-16 07:47:20|11345.5|11343.5|11348.6|11346.6|11349.1|11347.1|11345|11343|113
1655365650000|2022-06-16 07:47:30|11349.9|11347.9|11340.4|11338.4|11349.9|11347.9|11339.9|11337.9|94
1655365660000|2022-06-16 07:47:40|11340.2|11338.2|11337.2|11335.2|11340.4|11338.4|11336.9|11334.9|56
1655365670000|2022-06-16 07:47:50|11337.1|11335.1|11331.2|11329.2|11337.5|11335.5|11327.5|11325.5|137
1655365680000|2022-06-16 07:48:00|11331.6|11329.6|11333.9|11331.9|11334|11332|11327.6|11325.6|70
1655365690000|2022-06-16 07:48:10|11334.1|11332.1|11339.2|11337.2|11341|11339|11333.9|11331.9|46
1655365700000|2022-06-16 07:48:20|11339.1|11337.1|11338.6|11336.6|11340.7|11338.7|11336.4|11334.4|49
1655365710000|2022-06-16 07:48:30|11338.5|11336.5|11336.7|11334.7|11339.5|11337.5|11335.9|11333.9|13
1655365720000|2022-06-16 07:48:40|11336.6|11334.6|11333.2|11331.2|11337.4|11335.4|11332.7|11330.7|35
1655365730000|2022-06-16 07:48:50|11333.5|11331.5|11330.1|11328.1|11334|11332|11329.5|11327.5|37
1655365740000|2022-06-16 07:49:00|11330.5|11328.5|11328|11326|11332.2|11330.2|11328|11326|43
1655365750000|2022-06-16 07:49:10|11326.5|11324.5|11324.7|11322.7|11327.9|11325.9|11322.6|11320.6|66
1655365760000|2022-06-16 07:49:20|11324.6|11322.6|11327.7|11325.7|11327.7|11325.7|11323.7|11321.7|39
1655365770000|2022-06-16 07:49:30|11327.9|11325.9|11329.6|11327.6|11329.6|11327.6|11327|11325|32
1655365780000|2022-06-16 07:49:40|11329.9|11327.9|11335.4|11333.4|11342.4|11340.4|11329.9|11327.9|136
1655365790000|2022-06-16 07:49:50|11335.5|11333.5|11338|11336|11338|11336|11334.5|11332.5|29
1655365800000|2022-06-16 07:50:00|11337.9|11335.9|11328.1|11326.1|11337.9|11335.9|11327|11325|62
1655365810000|2022-06-16 07:50:10|11328.2|11326.2|11327.9|11325.9|11328.2|11326.2|11321|11319|168
1655365820000|2022-06-16 07:50:20|11328|11326|11319.6|11317.6|11328.6|11326.6|11319.6|11317.6|73
1655365830000|2022-06-16 07:50:30|11319|11317|11317.6|11315.6|11319.5|11317.5|11315|11313|120
1655365840000|2022-06-16 07:50:40|11317.1|11315.1|11316.6|11314.6|11317.1|11315.1|11308.6|11306.6|157
1655365850000|2022-06-16 07:50:50|11316.5|11314.5|11311|11309|11319.2|11317.2|11309.6|11307.6|85
1655365860000|2022-06-16 07:51:00|11311.6|11309.6|11317.6|11315.6|11318.7|11316.7|11311|11309|34
1655365870000|2022-06-16 07:51:10|11317.7|11315.7|11316.7|11314.7|11318.7|11316.7|11315.6|11313.6|50
1655365880000|2022-06-16 07:51:20|11316.6|11314.6|11317.5|11315.5|11318.2|11316.2|11315.1|11313.1|82
1655365890000|2022-06-16 07:51:30|11317.7|11315.7|11323.9|11321.9|11323.9|11321.9|11315.2|11313.2|64
1655365900000|2022-06-16 07:51:40|11324|11322|11316.5|11314.5|11326.1|11324.1|11316.5|11314.5|86
1655365910000|2022-06-16 07:51:50|11317|11315|11318.5|11316.5|11318.5|11316.5|11313.6|11311.6|54
1655365920000|2022-06-16 07:52:00|11318.7|11316.7|11324.5|11322.5|11324.5|11322.5|11318.2|11316.2|53
1655365930000|2022-06-16 07:52:10|11324.6|11322.6|11322|11320|11327.4|11325.4|11321.9|11319.9|33
1655365940000|2022-06-16 07:52:20|11322.4|11320.4|11317.2|11315.2|11325.1|11323.1|11315.5|11313.5|45
1655365950000|2022-06-16 07:52:30|11317.5|11315.5|11314.2|11312.2|11320.7|11318.7|11312|11310|168
1655365960000|2022-06-16 07:52:40|11313.9|11311.9|11310.5|11308.5|11315.4|11313.4|11310.5|11308.5|73
1655365970000|2022-06-16 07:52:50|11310.9|11308.9|11308.5|11306.5|11311|11309|11308.4|11306.4|102
1655365980000|2022-06-16 07:53:00|11308.4|11306.4|11311.2|11309.2|11314|11312|11308.4|11306.4|67
1655365990000|2022-06-16 07:53:10|11314.4|11312.4|11316.5|11314.5|11320|11318|11313.5|11311.5|91
1655366000000|2022-06-16 07:53:20|11316.7|11314.7|11315.1|11313.1|11318.2|11316.2|11311.4|11309.4|80
1655366010000|2022-06-16 07:53:30|11316.2|11314.2|11321.5|11319.5|11321.5|11319.5|11316.2|11314.2|31
1655366020000|2022-06-16 07:53:40|11321.9|11319.9|11317.6|11315.6|11325|11323|11314.6|11312.6|120
1655366030000|2022-06-16 07:53:50|11317.7|11315.7|11319.4|11317.4|11321.7|11319.7|11317.7|11315.7|29
1655366040000|2022-06-16 07:54:00|11316.9|11314.9|11324.9|11322.9|11327.4|11325.4|11316.9|11314.9|147
1655366050000|2022-06-16 07:54:10|11325|11323|11325|11323|11326.9|11324.9|11323.2|11321.2|28
1655366060000|2022-06-16 07:54:20|11325.1|11323.1|11327.4|11325.4|11328.2|11326.2|11324.6|11322.6|51
1655366070000|2022-06-16 07:54:30|11327.9|11325.9|11325.7|11323.7|11329.6|11327.6|11325.7|11323.7|56
1655366080000|2022-06-16 07:54:40|11325.9|11323.9|11328.9|11326.9|11329.6|11327.6|11325.5|11323.5|45
1655366090000|2022-06-16 07:54:50|11329.6|11327.6|11335.7|11333.7|11336.2|11334.2|11328.5|11326.5|98
1655366100000|2022-06-16 07:55:00|11335.6|11333.6|11332|11330|11335.7|11333.7|11330.4|11328.4|47
1655366110000|2022-06-16 07:55:10|11332.1|11330.1|11323|11321|11332.9|11330.9|11321.9|11319.9|96
1655366120000|2022-06-16 07:55:20|11323.1|11321.1|11324.1|11322.1|11328|11326|11322.1|11320.1|54
1655366130000|2022-06-16 07:55:30|11323.4|11321.4|11328.4|11326.4|11329.6|11327.6|11323.4|11321.4|47
1655366140000|2022-06-16 07:55:40|11329.2|11327.2|11337.2|11335.2|11337.4|11335.4|11328.6|11326.6|101
1655366150000|2022-06-16 07:55:50|11337.1|11335.1|11342.6|11340.6|11344.2|11342.2|11336.2|11334.2|140
1655366160000|2022-06-16 07:56:00|11342|11340|11345.1|11343.1|11347|11345|11341.6|11339.6|84
1655366170000|2022-06-16 07:56:10|11345|11343|11343.9|11341.9|11346.6|11344.6|11343.5|11341.5|41
1655366180000|2022-06-16 07:56:20|11344.5|11342.5|11344.5|11342.5|11346.7|11344.7|11340.9|11338.9|58
1655366190000|2022-06-16 07:56:30|11344.4|11342.4|11341.1|11339.1|11344.4|11342.4|11338.7|11336.7|64
1655366200000|2022-06-16 07:56:40|11341.4|11339.4|11348|11346|11348|11346|11341.4|11339.4|49
1655366210000|2022-06-16 07:56:50|11348.1|11346.1|11345|11343|11348.5|11346.5|11343|11341|24
1655366220000|2022-06-16 07:57:00|11344.9|11342.9|11344.9|11342.9|11349.4|11347.4|11342.6|11340.6|58
1655366230000|2022-06-16 07:57:10|11345|11343|11344.5|11342.5|11347|11345|11342.5|11340.5|47
1655366240000|2022-06-16 07:57:20|11344.4|11342.4|11343|11341|11345.6|11343.6|11340.7|11338.7|63
1655366250000|2022-06-16 07:57:30|11343.1|11341.1|11341.7|11339.7|11343.2|11341.2|11339.9|11337.9|30
1655366260000|2022-06-16 07:57:40|11341.6|11339.6|11340.1|11338.1|11343.6|11341.6|11339.6|11337.6|11
1655366270000|2022-06-16 07:57:50|11339.6|11337.6|11341.7|11339.7|11342.5|11340.5|11338.6|11336.6|39
1655366280000|2022-06-16 07:58:00|11341.9|11339.9|11340.1|11338.1|11343.7|11341.7|11339.7|11337.7|67
1655366290000|2022-06-16 07:58:10|11340.5|11338.5|11340.2|11338.2|11340.5|11338.5|11336.2|11334.2|72
1655366300000|2022-06-16 07:58:20|11339.6|11337.6|11337.2|11335.2|11340.6|11338.6|11337.2|11335.2|18
1655366310000|2022-06-16 07:58:30|11337.1|11335.1|11338.1|11336.1|11340.7|11338.7|11336|11334|18
1655366320000|2022-06-16 07:58:40|11338.2|11336.2|11335.5|11333.5|11338.6|11336.6|11334.4|11332.4|82
1655366330000|2022-06-16 07:58:50|11335.6|11333.6|11338.5|11336.5|11339.1|11337.1|11334.9|11332.9|35
1655366340000|2022-06-16 07:59:00|11338.6|11336.6|11337.9|11335.9|11338.6|11336.6|11335|11333|22
1655366350000|2022-06-16 07:59:10|11337.7|11335.7|11341.6|11339.6|11341.6|11339.6|11335.7|11333.7|54
1655366360000|2022-06-16 07:59:20|11341.2|11339.2|11346.6|11344.6|11348.9|11346.9|11340.5|11338.5|122
1655366370000|2022-06-16 07:59:30|11346|11344|11338.2|11336.2|11346|11344|11338.2|11336.2|29
1655366380000|2022-06-16 07:59:40|11338.4|11336.4|11345.5|11343.5|11345.5|11343.5|11338.2|11336.2|30
1655366390000|2022-06-16 07:59:50|11345.4|11343.4|11338.1|11336.1|11345.6|11343.6|11338|11336|21
1655366400000|2022-06-16 08:00:00|11338.2|11336.2|11328.9|11326.9|11339.1|11337.1|11328.9|11326.9|379
1655366410000|2022-06-16 08:00:10|11329|11327|11332.9|11330.9|11333.4|11331.4|11327.9|11325.9|117
1655366420000|2022-06-16 08:00:20|11332.2|11330.2|11332.1|11330.1|11334.9|11332.9|11331.4|11329.4|58
1655366430000|2022-06-16 08:00:30|11332.2|11330.2|11336.1|11334.1|11336.7|11334.7|11329.6|11327.6|78
1655366440000|2022-06-16 08:00:40|11336.2|11334.2|11337.9|11335.9|11339.2|11337.2|11336|11334|61
1655366450000|2022-06-16 08:00:50|11338|11336|11337|11335|11338.5|11336.5|11334.6|11332.6|48
1655366460000|2022-06-16 08:01:00|11336.5|11334.5|11335.5|11333.5|11338.1|11336.1|11332.1|11330.1|130
1655366470000|2022-06-16 08:01:10|11336|11334|11337|11335|11337.4|11335.4|11332.2|11330.2|120
1655366480000|2022-06-16 08:01:20|11336.9|11334.9|11336.7|11334.7|11339.4|11337.4|11332.6|11330.6|99
1655366490000|2022-06-16 08:01:30|11336|11334|11332.5|11330.5|11337.2|11335.2|11331.1|11329.1|129
1655366500000|2022-06-16 08:01:40|11332.6|11330.6|11329.1|11327.1|11332.6|11330.6|11328.4|11326.4|132
1655366510000|2022-06-16 08:01:50|11329.5|11327.5|11330.9|11328.9|11331.2|11329.2|11329.4|11327.4|76
1655366520000|2022-06-16 08:02:00|11331|11329|11327.9|11325.9|11332|11330|11324.6|11322.6|166
1655366530000|2022-06-16 08:02:10|11327.4|11325.4|11338.4|11336.4|11338.4|11336.4|11326.9|11324.9|116
1655366540000|2022-06-16 08:02:20|11338.2|11336.2|11344.5|11342.5|11346.7|11344.7|11338|11336|147
1655366550000|2022-06-16 08:02:30|11344.7|11342.7|11347.9|11345.9|11348|11346|11343|11341|105
1655366560000|2022-06-16 08:02:40|11347.7|11345.7|11349.1|11347.1|11349.4|11347.4|11347.7|11345.7|127
1655366570000|2022-06-16 08:02:50|11349.2|11347.2|11351.5|11349.5|11351.5|11349.5|11348.5|11346.5|141
1655366580000|2022-06-16 08:03:00|11351.4|11349.4|11350.7|11348.7|11352.2|11350.2|11350|11348|68
1655366590000|2022-06-16 08:03:10|11350.9|11348.9|11350.4|11348.4|11351.4|11349.4|11349.7|11347.7|76
1655366600000|2022-06-16 08:03:20|11350.9|11348.9|11351.6|11349.6|11352.4|11350.4|11350.4|11348.4|85
1655366610000|2022-06-16 08:03:30|11351.1|11349.1|11344.4|11342.4|11351.9|11349.9|11341.7|11339.7|127
1655366620000|2022-06-16 08:03:40|11344.5|11342.5|11345.6|11343.6|11348.2|11346.2|11344|11342|69
1655366630000|2022-06-16 08:03:50|11345.9|11343.9|11353.4|11351.4|11354.4|11352.4|11345.9|11343.9|117
1655366640000|2022-06-16 08:04:00|11353.1|11351.1|11356.7|11354.7|11357.4|11355.4|11352.4|11350.4|102
1655366650000|2022-06-16 08:04:10|11357.2|11355.2|11356.6|11354.6|11357.5|11355.5|11355.1|11353.1|69
1655366660000|2022-06-16 08:04:20|11357|11355|11356.7|11354.7|11358.7|11356.7|11356.5|11354.5|86
1655366670000|2022-06-16 08:04:30|11357.1|11355.1|11357.9|11355.9|11358.9|11356.9|11356.7|11354.7|67
1655366680000|2022-06-16 08:04:40|11357.7|11355.7|11357.5|11355.5|11358.7|11356.7|11356.5|11354.5|52
1655366690000|2022-06-16 08:04:50|11358.2|11356.2|11357|11355|11359|11357|11356.2|11354.2|66
1655366700000|2022-06-16 08:05:00|11356.9|11354.9|11354.2|11352.2|11358.5|11356.5|11352.9|11350.9|76
1655366710000|2022-06-16 08:05:10|11354.4|11352.4|11347|11345|11355|11353|11347|11345|69
1655366720000|2022-06-16 08:05:20|11348.6|11346.6|11349.7|11347.7|11353.1|11351.1|11348.6|11346.6|106
1655366730000|2022-06-16 08:05:30|11350.1|11348.1|11352.1|11350.1|11353.4|11351.4|11349.2|11347.2|29
1655366740000|2022-06-16 08:05:40|11352.2|11350.2|11349.7|11347.7|11355|11353|11349.6|11347.6|32
1655366750000|2022-06-16 08:05:50|11349.9|11347.9|11348.1|11346.1|11351|11349|11347.6|11345.6|85
1655366760000|2022-06-16 08:06:00|11348|11346|11347.1|11345.1|11349.5|11347.5|11345|11343|76
1655366770000|2022-06-16 08:06:10|11346.4|11344.4|11350.4|11348.4|11351.2|11349.2|11345.1|11343.1|74
1655366780000|2022-06-16 08:06:20|11350.5|11348.5|11344.6|11342.6|11350.5|11348.5|11344.6|11342.6|27
1655366790000|2022-06-16 08:06:30|11344.5|11342.5|11350.5|11348.5|11350.5|11348.5|11343|11341|77
1655366800000|2022-06-16 08:06:40|11350.6|11348.6|11354.9|11352.9|11357.2|11355.2|11350.2|11348.2|43
1655366810000|2022-06-16 08:06:50|11355|11353|11354|11352|11356.9|11354.9|11354|11352|35
1655366820000|2022-06-16 08:07:00|11353.9|11351.9|11347.7|11345.7|11353.9|11351.9|11346.4|11344.4|86
1655366830000|2022-06-16 08:07:10|11348|11346|11345.6|11343.6|11350.4|11348.4|11345.4|11343.4|60
1655366840000|2022-06-16 08:07:20|11345.9|11343.9|11356|11354|11356.9|11354.9|11345.9|11343.9|72
1655366850000|2022-06-16 08:07:30|11356.2|11354.2|11356.5|11354.5|11357.6|11355.6|11355.1|11353.1|67
1655366860000|2022-06-16 08:07:40|11357|11355|11358.1|11356.1|11358.4|11356.4|11356.6|11354.6|22
1655366870000|2022-06-16 08:07:50|11357.5|11355.5|11352.1|11350.1|11357.6|11355.6|11351.6|11349.6|63
1655366880000|2022-06-16 08:08:00|11352.4|11350.4|11349.5|11347.5|11353.2|11351.2|11349.5|11347.5|29
1655366890000|2022-06-16 08:08:10|11347.7|11345.7|11347.5|11345.5|11349.6|11347.6|11347|11345|40
1655366900000|2022-06-16 08:08:20|11347.2|11345.2|11352.9|11350.9|11353.9|11351.9|11347.2|11345.2|60
1655366910000|2022-06-16 08:08:30|11352.6|11350.6|11354.7|11352.7|11355.7|11353.7|11352.1|11350.1|56
1655366920000|2022-06-16 08:08:40|11354.2|11352.2|11356.2|11354.2|11360.5|11358.5|11354.2|11352.2|81
1655366930000|2022-06-16 08:08:50|11356.1|11354.1|11358.9|11356.9|11359.4|11357.4|11354.4|11352.4|26
1655366940000|2022-06-16 08:09:00|11358.7|11356.7|11360.2|11358.2|11361.1|11359.1|11356.1|11354.1|55
1655366950000|2022-06-16 08:09:10|11360.1|11358.1|11354.9|11352.9|11360.1|11358.1|11354.4|11352.4|38
1655366960000|2022-06-16 08:09:20|11354|11352|11351.7|11349.7|11354.5|11352.5|11350.5|11348.5|41
1655366970000|2022-06-16 08:09:30|11352|11350|11351.7|11349.7|11353|11351|11350|11348|19
1655366980000|2022-06-16 08:09:40|11352.1|11350.1|11350.6|11348.6|11353.9|11351.9|11349.6|11347.6|29
1655366990000|2022-06-16 08:09:50|11350.5|11348.5|11348.4|11346.4|11351.2|11349.2|11348.2|11346.2|25
1655367000000|2022-06-16 08:10:00|11349.4|11347.4|11350.2|11348.2|11350.2|11348.2|11346.5|11344.5|34
1655367010000|2022-06-16 08:10:10|11349.7|11347.7|11348.4|11346.4|11350.1|11348.1|11347.1|11345.1|17
1655367020000|2022-06-16 08:10:20|11348.6|11346.6|11346.5|11344.5|11349.7|11347.7|11342.5|11340.5|54
1655367030000|2022-06-16 08:10:30|11346.6|11344.6|11340.6|11338.6|11347.9|11345.9|11340.2|11338.2|145
1655367040000|2022-06-16 08:10:40|11340.7|11338.7|11342.4|11340.4|11343.7|11341.7|11337.9|11335.9|112
1655367050000|2022-06-16 08:10:50|11342.2|11340.2|11345.5|11343.5|11345.5|11343.5|11341.6|11339.6|49
1655367060000|2022-06-16 08:11:00|11346.5|11344.5|11338|11336|11347.9|11345.9|11337.9|11335.9|68
1655367070000|2022-06-16 08:11:10|11338.1|11336.1|11341.2|11339.2|11341.4|11339.4|11336.9|11334.9|39
1655367080000|2022-06-16 08:11:20|11341.1|11339.1|11338.9|11336.9|11341.1|11339.1|11338.2|11336.2|27
1655367090000|2022-06-16 08:11:30|11341.2|11339.2|11341.7|11339.7|11343.1|11341.1|11339|11337|32
1655367100000|2022-06-16 08:11:40|11341.9|11339.9|11334.4|11332.4|11342.1|11340.1|11333.5|11331.5|305
1655367110000|2022-06-16 08:11:50|11334.5|11332.5|11333.9|11331.9|11334.5|11332.5|11333.1|11331.1|32
1655367120000|2022-06-16 08:12:00|11334.1|11332.1|11341.4|11339.4|11341.7|11339.7|11333.6|11331.6|43
1655367130000|2022-06-16 08:12:10|11341|11339|11335.1|11333.1|11341.4|11339.4|11334|11332|176
1655367140000|2022-06-16 08:12:20|11335.2|11333.2|11333.2|11331.2|11335.5|11333.5|11333.1|11331.1|54
1655367150000|2022-06-16 08:12:30|11333.1|11331.1|11333.1|11331.1|11335.5|11333.5|11332.6|11330.6|29
1655367160000|2022-06-16 08:12:40|11332.6|11330.6|11333.4|11331.4|11335.5|11333.5|11332.5|11330.5|27
1655367170000|2022-06-16 08:12:50|11332.6|11330.6|11335.2|11333.2|11335.4|11333.4|11331.7|11329.7|85
1655367180000|2022-06-16 08:13:00|11335.1|11333.1|11337.1|11335.1|11341.4|11339.4|11334|11332|70
1655367190000|2022-06-16 08:13:10|11337|11335|11334.4|11332.4|11337.1|11335.1|11332|11330|61
1655367200000|2022-06-16 08:13:20|11335.1|11333.1|11338.5|11336.5|11338.6|11336.6|11334.9|11332.9|110
1655367210000|2022-06-16 08:13:30|11338.4|11336.4|11341.9|11339.9|11342.6|11340.6|11335|11333|51
1655367220000|2022-06-16 08:13:40|11341.6|11339.6|11335.9|11333.9|11345.6|11343.6|11335.9|11333.9|165
1655367230000|2022-06-16 08:13:50|11336.5|11334.5|11337|11335|11338|11336|11333.7|11331.7|87
1655367240000|2022-06-16 08:14:00|11337.1|11335.1|11342.1|11340.1|11343.5|11341.5|11337.1|11335.1|50
1655367250000|2022-06-16 08:14:10|11342|11340|11338|11336|11343|11341|11336.9|11334.9|109
1655367260000|2022-06-16 08:14:20|11337.5|11335.5|11338|11336|11338.2|11336.2|11336.6|11334.6|23
1655367270000|2022-06-16 08:14:30|11338.2|11336.2|11338.5|11336.5|11340.4|11338.4|11337.5|11335.5|171
1655367280000|2022-06-16 08:14:40|11338.2|11336.2|11338|11336|11342.1|11340.1|11337.4|11335.4|31
1655367290000|2022-06-16 08:14:50|11338.1|11336.1|11338.5|11336.5|11340.6|11338.6|11338|11336|32
1655367300000|2022-06-16 08:15:00|11338.6|11336.6|11341.1|11339.1|11341.9|11339.9|11337.9|11335.9|36
1655367310000|2022-06-16 08:15:10|11341.2|11339.2|11339.7|11337.7|11342.5|11340.5|11339.7|11337.7|22
1655367320000|2022-06-16 08:15:20|11339.6|11337.6|11343.6|11341.6|11344.4|11342.4|11338.4|11336.4|27
1655367330000|2022-06-16 08:15:30|11343|11341|11342.2|11340.2|11343.5|11341.5|11340.9|11338.9|23
1655367340000|2022-06-16 08:15:40|11342.1|11340.1|11339.7|11337.7|11342.1|11340.1|11339.5|11337.5|21
1655367350000|2022-06-16 08:15:50|11339.9|11337.9|11339.9|11337.9|11341.2|11339.2|11339.5|11337.5|9
1655367360000|2022-06-16 08:16:00|11339.6|11337.6|11342.2|11340.2|11342.2|11340.2|11339.4|11337.4|29
1655367370000|2022-06-16 08:16:10|11341.6|11339.6|11339.6|11337.6|11343.6|11341.6|11339.6|11337.6|5
1655367380000|2022-06-16 08:16:20|11339.7|11337.7|11340.9|11338.9|11343.7|11341.7|11339.1|11337.1|21
1655367390000|2022-06-16 08:16:30|11341|11339|11340.6|11338.6|11342.4|11340.4|11340.5|11338.5|19
1655367400000|2022-06-16 08:16:40|11340.5|11338.5|11342.2|11340.2|11343.2|11341.2|11340.1|11338.1|13
1655367410000|2022-06-16 08:16:50|11343|11341|11342.7|11340.7|11344.1|11342.1|11341.7|11339.7|21
1655367420000|2022-06-16 08:17:00|11342.6|11340.6|11343.7|11341.7|11344.2|11342.2|11342.4|11340.4|15
1655367430000|2022-06-16 08:17:10|11343.6|11341.6|11343.5|11341.5|11345.5|11343.5|11343.5|11341.5|9
1655367440000|2022-06-16 08:17:20|11343.4|11341.4|11343.5|11341.5|11343.5|11341.5|11342.5|11340.5|28
1655367450000|2022-06-16 08:17:30|11343.2|11341.2|11349.1|11347.1|11349.6|11347.6|11343|11341|46
1655367460000|2022-06-16 08:17:40|11348.7|11346.7|11348.1|11346.1|11351.5|11349.5|11347|11345|38
1655367470000|2022-06-16 08:17:50|11348|11346|11351.2|11349.2|11351.2|11349.2|11348|11346|14
1655367480000|2022-06-16 08:18:00|11351.4|11349.4|11354.1|11352.1|11354.6|11352.6|11348.9|11346.9|37
1655367490000|2022-06-16 08:18:10|11354|11352|11353.1|11351.1|11355.5|11353.5|11350.7|11348.7|38
1655367500000|2022-06-16 08:18:20|11353|11351|11342.5|11340.5|11354.9|11352.9|11342.4|11340.4|151
1655367510000|2022-06-16 08:18:30|11342.1|11340.1|11340.9|11338.9|11343.6|11341.6|11339.2|11337.2|39
1655367520000|2022-06-16 08:18:40|11340.4|11338.4|11342|11340|11342.1|11340.1|11339.6|11337.6|35
1655367530000|2022-06-16 08:18:50|11341.9|11339.9|11341.9|11339.9|11342.4|11340.4|11341.1|11339.1|16
1655367540000|2022-06-16 08:19:00|11342|11340|11341.5|11339.5|11342.2|11340.2|11339.7|11337.7|27
1655367550000|2022-06-16 08:19:10|11341.9|11339.9|11341.1|11339.1|11343.7|11341.7|11340.7|11338.7|25
1655367560000|2022-06-16 08:19:20|11341.5|11339.5|11341|11339|11341.7|11339.7|11339.9|11337.9|33
1655367570000|2022-06-16 08:19:30|11340.9|11338.9|11340.5|11338.5|11341.6|11339.6|11339.4|11337.4|12
1655367580000|2022-06-16 08:19:40|11340.6|11338.6|11337.9|11335.9|11341.1|11339.1|11337.5|11335.5|28
1655367590000|2022-06-16 08:19:50|11338|11336|11337.5|11335.5|11338.6|11336.6|11336.5|11334.5|36
1655367600000|2022-06-16 08:20:00|11337.4|11335.4|11342.1|11340.1|11342.6|11340.6|11336.6|11334.6|40
1655367610000|2022-06-16 08:20:10|11342.2|11340.2|11340.2|11338.2|11342.7|11340.7|11335.5|11333.5|51
1655367620000|2022-06-16 08:20:20|11340.4|11338.4|11337.2|11335.2|11340.4|11338.4|11335.7|11333.7|18
1655367630000|2022-06-16 08:20:30|11337.1|11335.1|11342.6|11340.6|11342.7|11340.7|11337.1|11335.1|26
1655367640000|2022-06-16 08:20:40|11341.9|11339.9|11339.7|11337.7|11342|11340|11339.7|11337.7|17
1655367650000|2022-06-16 08:20:50|11339.9|11337.9|11342|11340|11342.1|11340.1|11339.7|11337.7|18
1655367660000|2022-06-16 08:21:00|11342.1|11340.1|11339.1|11337.1|11342.2|11340.2|11339.1|11337.1|28
1655367670000|2022-06-16 08:21:10|11339.6|11337.6|11343.1|11341.1|11343.1|11341.1|11339.2|11337.2|25
1655367680000|2022-06-16 08:21:20|11343.2|11341.2|11336.9|11334.9|11343.4|11341.4|11336.4|11334.4|75
1655367690000|2022-06-16 08:21:30|11337|11335|11336.5|11334.5|11338.1|11336.1|11336.4|11334.4|17
1655367700000|2022-06-16 08:21:40|11336.2|11334.2|11335.9|11333.9|11336.6|11334.6|11335.1|11333.1|22
1655367710000|2022-06-16 08:21:50|11336.1|11334.1|11330.6|11328.6|11336.1|11334.1|11329.7|11327.7|104
1655367720000|2022-06-16 08:22:00|11330.7|11328.7|11329.6|11327.6|11332.9|11330.9|11329.6|11327.6|41
1655367730000|2022-06-16 08:22:10|11329.5|11327.5|11329.6|11327.6|11332.6|11330.6|11325.9|11323.9|72
1655367740000|2022-06-16 08:22:20|11329.1|11327.1|11332.6|11330.6|11333.4|11331.4|11329.1|11327.1|41
1655367750000|2022-06-16 08:22:30|11332.5|11330.5|11328.9|11326.9|11332.9|11330.9|11328.7|11326.7|20
1655367760000|2022-06-16 08:22:40|11329|11327|11325.4|11323.4|11329.7|11327.7|11324.6|11322.6|57
1655367770000|2022-06-16 08:22:50|11324.5|11322.5|11322.5|11320.5|11325.4|11323.4|11322.2|11320.2|59
1655367780000|2022-06-16 08:23:00|11322.4|11320.4|11322.5|11320.5|11323.6|11321.6|11320.7|11318.7|61
1655367790000|2022-06-16 08:23:10|11323.5|11321.5|11324|11322|11324.4|11322.4|11322|11320|34
1655367800000|2022-06-16 08:23:20|11324.1|11322.1|11327.4|11325.4|11330.6|11328.6|11324.1|11322.1|35
1655367810000|2022-06-16 08:23:30|11327.7|11325.7|11333.6|11331.6|11334|11332|11327.6|11325.6|36
1655367820000|2022-06-16 08:23:40|11333.5|11331.5|11333.2|11331.2|11334.9|11332.9|11328.4|11326.4|33
1655367830000|2022-06-16 08:23:50|11333.4|11331.4|11330.4|11328.4|11333.4|11331.4|11329.4|11327.4|19
1655367840000|2022-06-16 08:24:00|11330.2|11328.2|11327.1|11325.1|11330.2|11328.2|11324.7|11322.7|33
1655367850000|2022-06-16 08:24:10|11326.5|11324.5|11331.9|11329.9|11333|11331|11325.2|11323.2|32
1655367860000|2022-06-16 08:24:20|11332|11330|11333.1|11331.1|11333.2|11331.2|11331.6|11329.6|20
1655367870000|2022-06-16 08:24:30|11333|11331|11335.9|11333.9|11337.6|11335.6|11332.5|11330.5|46
1655367880000|2022-06-16 08:24:40|11336|11334|11333.9|11331.9|11337.2|11335.2|11333.9|11331.9|29
1655367890000|2022-06-16 08:24:50|11334.1|11332.1|11334.1|11332.1|11335.4|11333.4|11331.4|11329.4|33
1655367900000|2022-06-16 08:25:00|11334|11332|11337.4|11335.4|11337.4|11335.4|11332.7|11330.7|33
1655367910000|2022-06-16 08:25:10|11337.2|11335.2|11334.6|11332.6|11338|11336|11333|11331|31
1655367920000|2022-06-16 08:25:20|11334.7|11332.7|11336.1|11334.1|11336.2|11334.2|11331.9|11329.9|24
1655367930000|2022-06-16 08:25:30|11336|11334|11338.1|11336.1|11338.5|11336.5|11335.9|11333.9|28
1655367940000|2022-06-16 08:25:40|11338|11336|11335.9|11333.9|11340.5|11338.5|11335.5|11333.5|126
1655367950000|2022-06-16 08:25:50|11335.7|11333.7|11333.4|11331.4|11335.7|11333.7|11331.7|11329.7|32
1655367960000|2022-06-16 08:26:00|11333.5|11331.5|11329.5|11327.5|11334.7|11332.7|11328.6|11326.6|25
1655367970000|2022-06-16 08:26:10|11329.6|11327.6|11330.7|11328.7|11331.4|11329.4|11327|11325|133
1655367980000|2022-06-16 08:26:20|11331.1|11329.1|11336.6|11334.6|11336.9|11334.9|11331|11329|124
1655367990000|2022-06-16 08:26:30|11336.4|11334.4|11342.6|11340.6|11342.6|11340.6|11336|11334|39
1655368000000|2022-06-16 08:26:40|11342.4|11340.4|11346.4|11344.4|11346.4|11344.4|11342.4|11340.4|70
1655368010000|2022-06-16 08:26:50|11346.5|11344.5|11348.1|11346.1|11348.1|11346.1|11344.5|11342.5|61
1655368020000|2022-06-16 08:27:00|11348.9|11346.9|11346.2|11344.2|11349.2|11347.2|11345.4|11343.4|61
1655368030000|2022-06-16 08:27:10|11346.1|11344.1|11340.9|11338.9|11346.9|11344.9|11340.9|11338.9|46
1655368040000|2022-06-16 08:27:20|11341.2|11339.2|11339.6|11337.6|11342|11340|11338.6|11336.6|39
1655368050000|2022-06-16 08:27:30|11339.7|11337.7|11338.9|11336.9|11341.1|11339.1|11337.9|11335.9|47
1655368060000|2022-06-16 08:27:40|11338.7|11336.7|11341.1|11339.1|11341.4|11339.4|11337.5|11335.5|32
1655368070000|2022-06-16 08:27:50|11340.9|11338.9|11340.6|11338.6|11342.4|11340.4|11339.9|11337.9|6
1655368080000|2022-06-16 08:28:00|11340.1|11338.1|11336.9|11334.9|11342.7|11340.7|11336|11334|40
1655368090000|2022-06-16 08:28:10|11337.5|11335.5|11335.2|11333.2|11340.5|11338.5|11333.5|11331.5|178
1655368100000|2022-06-16 08:28:20|11335.4|11333.4|11336.5|11334.5|11336.9|11334.9|11334|11332|30
1655368110000|2022-06-16 08:28:30|11337.6|11335.6|11339.1|11337.1|11340.2|11338.2|11337.2|11335.2|44
1655368120000|2022-06-16 08:28:40|11340|11338|11343.2|11341.2|11344|11342|11340|11338|35
1655368130000|2022-06-16 08:28:50|11343.7|11341.7|11342.6|11340.6|11345.1|11343.1|11341.5|11339.5|69
1655368140000|2022-06-16 08:29:00|11342.1|11340.1|11339.4|11337.4|11343.1|11341.1|11339|11337|80
1655368150000|2022-06-16 08:29:10|11339.6|11337.6|11336.2|11334.2|11339.6|11337.6|11336|11334|25
1655368160000|2022-06-16 08:29:20|11336.4|11334.4|11333|11331|11337.5|11335.5|11332.5|11330.5|59
1655368170000|2022-06-16 08:29:30|11333.1|11331.1|11339.7|11337.7|11340.4|11338.4|11332.7|11330.7|35
1655368180000|2022-06-16 08:29:40|11339.6|11337.6|11339.4|11337.4|11341.5|11339.5|11339.4|11337.4|28
1655368190000|2022-06-16 08:29:50|11339|11337|11340.5|11338.5|11341.7|11339.7|11338.7|11336.7|16
1655368200000|2022-06-16 08:30:00|11340.4|11338.4|11335.6|11333.6|11342.9|11340.9|11334.9|11332.9|104
1655368210000|2022-06-16 08:30:10|11335.2|11333.2|11334.9|11332.9|11336|11334|11333.4|11331.4|67
1655368220000|2022-06-16 08:30:20|11334.7|11332.7|11335.1|11333.1|11337.5|11335.5|11333.6|11331.6|22
1655368230000|2022-06-16 08:30:30|11335|11333|11338|11336|11338.2|11336.2|11333.1|11331.1|25
1655368240000|2022-06-16 08:30:40|11337.9|11335.9|11336.1|11334.1|11339.1|11337.1|11336.1|11334.1|19
1655368250000|2022-06-16 08:30:50|11335.7|11333.7|11334.4|11332.4|11339.5|11337.5|11334|11332|45
1655368260000|2022-06-16 08:31:00|11334.2|11332.2|11329|11327|11334.7|11332.7|11328.9|11326.9|78
1655368270000|2022-06-16 08:31:10|11328.9|11326.9|11329.5|11327.5|11331.2|11329.2|11328.5|11326.5|44
1655368280000|2022-06-16 08:31:20|11329.6|11327.6|11325.2|11323.2|11329.6|11327.6|11325.2|11323.2|108
1655368290000|2022-06-16 08:31:30|11325.1|11323.1|11325.6|11323.6|11326.2|11324.2|11322|11320|71
1655368300000|2022-06-16 08:31:40|11325.2|11323.2|11326.4|11324.4|11327.7|11325.7|11324.4|11322.4|28
1655368310000|2022-06-16 08:31:50|11326.6|11324.6|11325.4|11323.4|11326.6|11324.6|11324.7|11322.7|10
1655368320000|2022-06-16 08:32:00|11325.9|11323.9|11330.6|11328.6|11331.5|11329.5|11322.9|11320.9|236
1655368330000|2022-06-16 08:32:10|11330.5|11328.5|11332.5|11330.5|11334.6|11332.6|11330.2|11328.2|47
1655368340000|2022-06-16 08:32:20|11332.4|11330.4|11325.4|11323.4|11332.4|11330.4|11325.2|11323.2|64
1655368350000|2022-06-16 08:32:30|11325.2|11323.2|11324.4|11322.4|11326.4|11324.4|11322.1|11320.1|87
1655368360000|2022-06-16 08:32:40|11324.5|11322.5|11323.4|11321.4|11325.2|11323.2|11321|11319|51
1655368370000|2022-06-16 08:32:50|11323.1|11321.1|11327.4|11325.4|11328.4|11326.4|11321.6|11319.6|33
1655368380000|2022-06-16 08:33:00|11327.5|11325.5|11329.6|11327.6|11330|11328|11327.1|11325.1|29
1655368390000|2022-06-16 08:33:10|11329.7|11327.7|11329.9|11327.9|11332.1|11330.1|11329.6|11327.6|45
1655368400000|2022-06-16 08:33:20|11330.1|11328.1|11323.7|11321.7|11330.1|11328.1|11321.9|11319.9|47
1655368410000|2022-06-16 08:33:30|11324|11322|11324.7|11322.7|11325.1|11323.1|11320.9|11318.9|39
1655368420000|2022-06-16 08:33:40|11325.1|11323.1|11325|11323|11326.1|11324.1|11322.4|11320.4|40
1655368430000|2022-06-16 08:33:50|11324.9|11322.9|11324.7|11322.7|11327.1|11325.1|11324.7|11322.7|14
1655368440000|2022-06-16 08:34:00|11324.9|11322.9|11323|11321|11325.9|11323.9|11322.9|11320.9|14
1655368450000|2022-06-16 08:34:10|11323.1|11321.1|11320.2|11318.2|11324.7|11322.7|11320.2|11318.2|28
1655368460000|2022-06-16 08:34:20|11320.4|11318.4|11322.7|11320.7|11323.2|11321.2|11319.9|11317.9|27
1655368470000|2022-06-16 08:34:30|11323.2|11321.2|11322.6|11320.6|11323.4|11321.4|11322|11320|13
1655368480000|2022-06-16 08:34:40|11322.4|11320.4|11317.1|11315.1|11322.4|11320.4|11316.9|11314.9|81
1655368490000|2022-06-16 08:34:50|11317|11315|11314.9|11312.9|11318.1|11316.1|11314.7|11312.7|38
1655368500000|2022-06-16 08:35:00|11315|11313|11315.9|11313.9|11316.1|11314.1|11313.4|11311.4|66
1655368510000|2022-06-16 08:35:10|11315.7|11313.7|11319.9|11317.9|11320.4|11318.4|11315.1|11313.1|30
1655368520000|2022-06-16 08:35:20|11319.7|11317.7|11317.1|11315.1|11319.7|11317.7|11315.7|11313.7|15
1655368530000|2022-06-16 08:35:30|11316.9|11314.9|11313.9|11311.9|11317.2|11315.2|11312|11310|108
1655368540000|2022-06-16 08:35:40|11314.1|11312.1|11315.1|11313.1|11315.1|11313.1|11313.5|11311.5|21
1655368550000|2022-06-16 08:35:50|11315|11313|11314.1|11312.1|11316.7|11314.7|11313.7|11311.7|29
1655368560000|2022-06-16 08:36:00|11314.2|11312.2|11317.1|11315.1|11317.6|11315.6|11314.2|11312.2|24
1655368570000|2022-06-16 08:36:10|11317|11315|11319.2|11317.2|11319.2|11317.2|11316.9|11314.9|60
1655368580000|2022-06-16 08:36:20|11319.1|11317.1|11312.2|11310.2|11319.1|11317.1|11311.7|11309.7|105
1655368590000|2022-06-16 08:36:30|11312.1|11310.1|11308.9|11306.9|11312.5|11310.5|11304.4|11302.4|226
1655368600000|2022-06-16 08:36:40|11309|11307|11314.1|11312.1|11314.1|11312.1|11308.6|11306.6|42
1655368610000|2022-06-16 08:36:50|11314.4|11312.4|11313.4|11311.4|11315.1|11313.1|11312.5|11310.5|22
1655368620000|2022-06-16 08:37:00|11313.1|11311.1|11318.4|11316.4|11318.5|11316.5|11313.1|11311.1|48
1655368630000|2022-06-16 08:37:10|11317.9|11315.9|11319.7|11317.7|11320.5|11318.5|11316.4|11314.4|34
1655368640000|2022-06-16 08:37:20|11319.4|11317.4|11319.2|11317.2|11320.1|11318.1|11318|11316|19
1655368650000|2022-06-16 08:37:30|11319.1|11317.1|11321.4|11319.4|11321.4|11319.4|11318.2|11316.2|26
1655368660000|2022-06-16 08:37:40|11321.1|11319.1|11321|11319|11322.4|11320.4|11320.2|11318.2|16
1655368670000|2022-06-16 08:37:50|11320.6|11318.6|11322.4|11320.4|11322.5|11320.5|11319|11317|17
1655368680000|2022-06-16 08:38:00|11322.5|11320.5|11324|11322|11324.9|11322.9|11322.5|11320.5|25
1655368690000|2022-06-16 08:38:10|11323.9|11321.9|11324.4|11322.4|11325|11323|11322.2|11320.2|17
1655368700000|2022-06-16 08:38:20|11324|11322|11324.4|11322.4|11324.7|11322.7|11323.1|11321.1|33
1655368710000|2022-06-16 08:38:30|11324.5|11322.5|11323.4|11321.4|11324.9|11322.9|11322.5|11320.5|20
1655368720000|2022-06-16 08:38:40|11322.9|11320.9|11322.5|11320.5|11322.9|11320.9|11321.7|11319.7|28
1655368730000|2022-06-16 08:38:50|11322.6|11320.6|11320.7|11318.7|11323|11321|11320.7|11318.7|34
1655368740000|2022-06-16 08:39:00|11320.5|11318.5|11322.4|11320.4|11324.4|11322.4|11320.5|11318.5|37
1655368750000|2022-06-16 08:39:10|11322|11320|11323.1|11321.1|11323.4|11321.4|11319.4|11317.4|46
1655368760000|2022-06-16 08:39:20|11322.6|11320.6|11325|11323|11325.2|11323.2|11322.5|11320.5|40
1655368770000|2022-06-16 08:39:30|11324.9|11322.9|11317.4|11315.4|11327.7|11325.7|11316.9|11314.9|126
1655368780000|2022-06-16 08:39:40|11317.2|11315.2|11319.2|11317.2|11322.6|11320.6|11313.2|11311.2|156
1655368790000|2022-06-16 08:39:50|11319.4|11317.4|11328.7|11326.7|11328.9|11326.9|11318.9|11316.9|116
1655368800000|2022-06-16 08:40:00|11328.6|11326.6|11323.2|11321.2|11329.2|11327.2|11322.4|11320.4|61
1655368810000|2022-06-16 08:40:10|11323.1|11321.1|11319.1|11317.1|11323.7|11321.7|11317.5|11315.5|22
1655368820000|2022-06-16 08:40:20|11319.2|11317.2|11317.9|11315.9|11320.2|11318.2|11317.4|11315.4|29
1655368830000|2022-06-16 08:40:30|11319.7|11317.7|11319.6|11317.6|11321.4|11319.4|11317.9|11315.9|31
1655368840000|2022-06-16 08:40:40|11319.5|11317.5|11317.4|11315.4|11319.5|11317.5|11317.4|11315.4|28
1655368850000|2022-06-16 08:40:50|11318.6|11316.6|11317.7|11315.7|11318.6|11316.6|11317.1|11315.1|18
1655368860000|2022-06-16 08:41:00|11317.9|11315.9|11318.6|11316.6|11320.1|11318.1|11315.9|11313.9|33
1655368870000|2022-06-16 08:41:10|11318.5|11316.5|11317.1|11315.1|11319|11317|11317.1|11315.1|9
1655368880000|2022-06-16 08:41:20|11316.5|11314.5|11314.7|11312.7|11316.5|11314.5|11314.6|11312.6|22
1655368890000|2022-06-16 08:41:30|11313.6|11311.6|11313.9|11311.9|11314.2|11312.2|11312.7|11310.7|30
1655368900000|2022-06-16 08:41:40|11314|11312|11315.4|11313.4|11316.6|11314.6|11314|11312|22
1655368910000|2022-06-16 08:41:50|11314|11312|11311.1|11309.1|11314|11312|11310.1|11308.1|85
1655368920000|2022-06-16 08:42:00|11310.7|11308.7|11314.9|11312.9|11316.7|11314.7|11310.7|11308.7|50
1655368930000|2022-06-16 08:42:10|11315.4|11313.4|11312.7|11310.7|11315.9|11313.9|11311.7|11309.7|47
1655368940000|2022-06-16 08:42:20|11312.6|11310.6|11310.6|11308.6|11312.6|11310.6|11309.7|11307.7|34
1655368950000|2022-06-16 08:42:30|11310.1|11308.1|11309.6|11307.6|11311.9|11309.9|11307.4|11305.4|123
1655368960000|2022-06-16 08:42:40|11309|11307|11309.9|11307.9|11311.6|11309.6|11307.9|11305.9|61
1655368970000|2022-06-16 08:42:50|11309.7|11307.7|11310.4|11308.4|11311.7|11309.7|11309.7|11307.7|85
1655368980000|2022-06-16 08:43:00|11310.2|11308.2|11311|11309|11314.4|11312.4|11310.2|11308.2|30
1655368990000|2022-06-16 08:43:10|11310|11308|11301.2|11299.2|11310|11308|11301.2|11299.2|117
1655369000000|2022-06-16 08:43:20|11301|11299|11299.9|11297.9|11301.9|11299.9|11298.9|11296.9|83
1655369010000|2022-06-16 08:43:30|11299.7|11297.7|11300|11298|11302|11300|11299|11297|59
1655369020000|2022-06-16 08:43:40|11299.6|11297.6|11302.2|11300.2|11302.2|11300.2|11299|11297|39
1655369030000|2022-06-16 08:43:50|11304.4|11302.4|11302.6|11300.6|11304.6|11302.6|11301.6|11299.6|49
1655369040000|2022-06-16 08:44:00|11302.7|11300.7|11300.1|11298.1|11304.1|11302.1|11299.7|11297.7|27
1655369050000|2022-06-16 08:44:10|11300|11298|11299.1|11297.1|11301.1|11299.1|11298.5|11296.5|38
1655369060000|2022-06-16 08:44:20|11296|11294|11292.6|11290.6|11296.4|11294.4|11292.1|11290.1|109
1655369070000|2022-06-16 08:44:30|11292.7|11290.7|11296.9|11294.9|11297.9|11295.9|11292.6|11290.6|165
1655369080000|2022-06-16 08:44:40|11295.7|11293.7|11295.2|11293.2|11295.9|11293.9|11293.6|11291.6|37
1655369090000|2022-06-16 08:44:50|11295.7|11293.7|11295.5|11293.5|11296.1|11294.1|11294|11292|36
1655369100000|2022-06-16 08:45:00|11295.1|11293.1|11301.2|11299.2|11301.9|11299.9|11294.5|11292.5|51
1655369110000|2022-06-16 08:45:10|11301.1|11299.1|11303.1|11301.1|11303.6|11301.6|11300.6|11298.6|38
1655369120000|2022-06-16 08:45:20|11303.2|11301.2|11304.5|11302.5|11305.1|11303.1|11302.9|11300.9|15
1655369130000|2022-06-16 08:45:30|11304.1|11302.1|11301.1|11299.1|11304.2|11302.2|11301.1|11299.1|51
1655369140000|2022-06-16 08:45:40|11300.7|11298.7|11303.2|11301.2|11303.2|11301.2|11300.4|11298.4|24
1655369150000|2022-06-16 08:45:50|11303.5|11301.5|11304.5|11302.5|11304.5|11302.5|11302.5|11300.5|30
1655369160000|2022-06-16 08:46:00|11304.1|11302.1|11301|11299|11304.5|11302.5|11300.5|11298.5|43
1655369170000|2022-06-16 08:46:10|11301.1|11299.1|11301|11299|11303.5|11301.5|11300.9|11298.9|31
1655369180000|2022-06-16 08:46:20|11300.9|11298.9|11303.1|11301.1|11303.6|11301.6|11300.9|11298.9|25
1655369190000|2022-06-16 08:46:30|11303.2|11301.2|11304.1|11302.1|11305.7|11303.7|11302.6|11300.6|79
1655369200000|2022-06-16 08:46:40|11304.2|11302.2|11306.9|11304.9|11306.9|11304.9|11304.2|11302.2|22
1655369210000|2022-06-16 08:46:50|11306.7|11304.7|11308.7|11306.7|11309.5|11307.5|11306|11304|37
1655369220000|2022-06-16 08:47:00|11308.1|11306.1|11307.2|11305.2|11309|11307|11306.9|11304.9|16
1655369230000|2022-06-16 08:47:10|11307.4|11305.4|11307.1|11305.1|11309|11307|11306.6|11304.6|62
1655369240000|2022-06-16 08:47:20|11307.7|11305.7|11309|11307|11309.4|11307.4|11306.7|11304.7|23
1655369250000|2022-06-16 08:47:30|11308.9|11306.9|11311.2|11309.2|11311.5|11309.5|11308.5|11306.5|29
1655369260000|2022-06-16 08:47:40|11311|11309|11312.1|11310.1|11313.5|11311.5|11310.2|11308.2|64
1655369270000|2022-06-16 08:47:50|11312.4|11310.4|11310.1|11308.1|11312.4|11310.4|11309.9|11307.9|16
1655369280000|2022-06-16 08:48:00|11310|11308|11307.4|11305.4|11310|11308|11304.5|11302.5|64
1655369290000|2022-06-16 08:48:10|11307.2|11305.2|11309.9|11307.9|11309.9|11307.9|11306.5|11304.5|38
1655369300000|2022-06-16 08:48:20|11310|11308|11308.5|11306.5|11310.2|11308.2|11308|11306|35
1655369310000|2022-06-16 08:48:30|11308.4|11306.4|11308.7|11306.7|11311.4|11309.4|11307.7|11305.7|52
1655369320000|2022-06-16 08:48:40|11308.5|11306.5|11308.9|11306.9|11311.6|11309.6|11308.1|11306.1|47
1655369330000|2022-06-16 08:48:50|11308.6|11306.6|11309.4|11307.4|11312.1|11310.1|11308.4|11306.4|171
1655369340000|2022-06-16 08:49:00|11308.7|11306.7|11304.6|11302.6|11308.7|11306.7|11304.1|11302.1|50
1655369350000|2022-06-16 08:49:10|11304.9|11302.9|11304.4|11302.4|11307.4|11305.4|11301.6|11299.6|38
1655369360000|2022-06-16 08:49:20|11304.2|11302.2|11302.7|11300.7|11304.7|11302.7|11302.1|11300.1|33
1655369370000|2022-06-16 08:49:30|11302.9|11300.9|11304.6|11302.6|11305.6|11303.6|11302.9|11300.9|17
1655369380000|2022-06-16 08:49:40|11304.4|11302.4|11308.5|11306.5|11309.2|11307.2|11304.4|11302.4|8
1655369390000|2022-06-16 08:49:50|11308.6|11306.6|11312.1|11310.1|11312.1|11310.1|11308.4|11306.4|38
1655369400000|2022-06-16 08:50:00|11312|11310|11305.1|11303.1|11312.5|11310.5|11304.7|11302.7|12
1655369410000|2022-06-16 08:50:10|11305|11303|11298.6|11296.6|11305|11303|11298.2|11296.2|72
1655369420000|2022-06-16 08:50:20|11298.5|11296.5|11294.1|11292.1|11299.9|11297.9|11293.9|11291.9|85
1655369430000|2022-06-16 08:50:30|11294.2|11292.2|11293.6|11291.6|11295|11293|11293|11291|55
1655369440000|2022-06-16 08:50:40|11293.5|11291.5|11276.5|11274.5|11293.5|11291.5|11276.5|11274.5|526
1655369450000|2022-06-16 08:50:50|11276.6|11274.6|11282.9|11280.9|11286.5|11284.5|11276.5|11274.5|194
1655369460000|2022-06-16 08:51:00|11282.7|11280.7|11284.1|11282.1|11287.5|11285.5|11282.6|11280.6|83
1655369470000|2022-06-16 08:51:10|11283.9|11281.9|11279.6|11277.6|11285.1|11283.1|11277.9|11275.9|96
1655369480000|2022-06-16 08:51:20|11279.7|11277.7|11279.1|11277.1|11280.5|11278.5|11273.5|11271.5|170
1655369490000|2022-06-16 08:51:30|11278.5|11276.5|11275.6|11273.6|11279.5|11277.5|11275.4|11273.4|42
1655369500000|2022-06-16 08:51:40|11275.1|11273.1|11281.9|11279.9|11281.9|11279.9|11274.5|11272.5|65
1655369510000|2022-06-16 08:51:50|11281.6|11279.6|11281.9|11279.9|11282.4|11280.4|11278.6|11276.6|27
1655369520000|2022-06-16 08:52:00|11282.4|11280.4|11283|11281|11284.4|11282.4|11281.6|11279.6|53
1655369530000|2022-06-16 08:52:10|11282.7|11280.7|11281.6|11279.6|11284.1|11282.1|11280.4|11278.4|36
1655369540000|2022-06-16 08:52:20|11281.7|11279.7|11280.4|11278.4|11282.2|11280.2|11279|11277|54
1655369550000|2022-06-16 08:52:30|11280.2|11278.2|11277.2|11275.2|11281.9|11279.9|11276.6|11274.6|57
1655369560000|2022-06-16 08:52:40|11276.5|11274.5|11273.6|11271.6|11277.1|11275.1|11270.9|11268.9|144
1655369570000|2022-06-16 08:52:50|11274.4|11272.4|11271.2|11269.2|11275.6|11273.6|11271.2|11269.2|40
1655369580000|2022-06-16 08:53:00|11271.1|11269.1|11270.4|11268.4|11273.6|11271.6|11270.2|11268.2|92
1655369590000|2022-06-16 08:53:10|11270.6|11268.6|11271.4|11269.4|11274|11272|11269.7|11267.7|47
1655369600000|2022-06-16 08:53:20|11271.9|11269.9|11273.7|11271.7|11276|11274|11271.9|11269.9|57
1655369610000|2022-06-16 08:53:30|11273.6|11271.6|11273.7|11271.7|11276.2|11274.2|11273.4|11271.4|29
1655369620000|2022-06-16 08:53:40|11273.6|11271.6|11276.7|11274.7|11277.9|11275.9|11273.5|11271.5|20
1655369630000|2022-06-16 08:53:50|11277|11275|11283.5|11281.5|11284.4|11282.4|11276.6|11274.6|90
1655369640000|2022-06-16 08:54:00|11283.9|11281.9|11279.1|11277.1|11287.4|11285.4|11278.7|11276.7|98
1655369650000|2022-06-16 08:54:10|11279|11277|11281.1|11279.1|11283.1|11281.1|11278.6|11276.6|38
1655369660000|2022-06-16 08:54:20|11280.9|11278.9|11283|11281|11285.1|11283.1|11279.4|11277.4|47
1655369670000|2022-06-16 08:54:30|11282.5|11280.5|11281|11279|11286.9|11284.9|11281|11279|111
1655369680000|2022-06-16 08:54:40|11281.9|11279.9|11280.2|11278.2|11283.6|11281.6|11278|11276|54
1655369690000|2022-06-16 08:54:50|11280.9|11278.9|11283.6|11281.6|11284.1|11282.1|11280.6|11278.6|33
1655369700000|2022-06-16 08:55:00|11283.5|11281.5|11280|11278|11284.2|11282.2|11279.4|11277.4|51
1655369710000|2022-06-16 08:55:10|11280.1|11278.1|11280.6|11278.6|11283|11281|11278.4|11276.4|41
1655369720000|2022-06-16 08:55:20|11280.9|11278.9|11277.9|11275.9|11280.9|11278.9|11275.7|11273.7|93
1655369730000|2022-06-16 08:55:30|11278|11276|11276.9|11274.9|11280.5|11278.5|11275.5|11273.5|55
1655369740000|2022-06-16 08:55:40|11276.7|11274.7|11277.1|11275.1|11278.7|11276.7|11276.6|11274.6|21
1655369750000|2022-06-16 08:55:50|11277.2|11275.2|11280.4|11278.4|11281.5|11279.5|11277.2|11275.2|45
1655369760000|2022-06-16 08:56:00|11277.5|11275.5|11281.5|11279.5|11281.5|11279.5|11277.5|11275.5|76
1655369770000|2022-06-16 08:56:10|11281.6|11279.6|11282.9|11280.9|11283.2|11281.2|11281.1|11279.1|25
1655369780000|2022-06-16 08:56:20|11282.2|11280.2|11281|11279|11285|11283|11280.7|11278.7|32
1655369790000|2022-06-16 08:56:30|11281.6|11279.6|11281.7|11279.7|11284.2|11282.2|11280.1|11278.1|51
1655369800000|2022-06-16 08:56:40|11282.6|11280.6|11283.6|11281.6|11285|11283|11282.5|11280.5|20
1655369810000|2022-06-16 08:56:50|11283.5|11281.5|11282.7|11280.7|11285|11283|11281.2|11279.2|48
1655369820000|2022-06-16 08:57:00|11282.9|11280.9|11277|11275|11283|11281|11277|11275|46
1655369830000|2022-06-16 08:57:10|11276.9|11274.9|11278.4|11276.4|11280|11278|11275.2|11273.2|93
1655369840000|2022-06-16 08:57:20|11279.6|11277.6|11277|11275|11280.6|11278.6|11275.9|11273.9|98
1655369850000|2022-06-16 08:57:30|11276.6|11274.6|11278.7|11276.7|11283|11281|11274.4|11272.4|176
1655369860000|2022-06-16 08:57:40|11277.7|11275.7|11277|11275|11277.7|11275.7|11274.1|11272.1|59
1655369870000|2022-06-16 08:57:50|11277.1|11275.1|11275.2|11273.2|11277.4|11275.4|11274|11272|35
1655369880000|2022-06-16 08:58:00|11275.1|11273.1|11273.9|11271.9|11275.5|11273.5|11273.2|11271.2|47
1655369890000|2022-06-16 08:58:10|11274|11272|11271.9|11269.9|11275.2|11273.2|11271.1|11269.1|69
1655369900000|2022-06-16 08:58:20|11271.4|11269.4|11271.5|11269.5|11272.1|11270.1|11270.1|11268.1|87
1655369910000|2022-06-16 08:58:30|11271.6|11269.6|11273.7|11271.7|11275|11273|11271.6|11269.6|48
1655369920000|2022-06-16 08:58:40|11274.4|11272.4|11274.4|11272.4|11275.4|11273.4|11274|11272|21
1655369930000|2022-06-16 08:58:50|11274.6|11272.6|11271.1|11269.1|11276|11274|11271.1|11269.1|76
1655369940000|2022-06-16 08:59:00|11271.2|11269.2|11271.4|11269.4|11273.9|11271.9|11270.6|11268.6|26
1655369950000|2022-06-16 08:59:10|11270.9|11268.9|11264.6|11262.6|11270.9|11268.9|11261.7|11259.7|322
1655369960000|2022-06-16 08:59:20|11264.4|11262.4|11266.7|11264.7|11268.6|11266.6|11264.4|11262.4|71
1655369970000|2022-06-16 08:59:30|11266.6|11264.6|11265.6|11263.6|11268.2|11266.2|11265.2|11263.2|70
1655369980000|2022-06-16 08:59:40|11265.5|11263.5|11263.5|11261.5|11266.9|11264.9|11263.5|11261.5|63
1655369990000|2022-06-16 08:59:50|11263.6|11261.6|11260|11258|11263.6|11261.6|11260|11258|83
1655370000000|2022-06-16 09:00:00|11260.2|11258.2|11248.5|11246.5|11260.2|11258.2|11247.1|11245.1|351
1655370010000|2022-06-16 09:00:10|11247.9|11245.9|11247.9|11245.9|11252.2|11250.2|11247.5|11245.5|162
1655370020000|2022-06-16 09:00:20|11247.4|11245.4|11246.1|11244.1|11248.7|11246.7|11245.4|11243.4|116
1655370030000|2022-06-16 09:00:30|11245.9|11243.9|11249.1|11247.1|11249.2|11247.2|11245.9|11243.9|104
1655370040000|2022-06-16 09:00:40|11249.6|11247.6|11245.7|11243.7|11250.1|11248.1|11245.2|11243.2|113
1655370050000|2022-06-16 09:00:50|11246.2|11244.2|11245.7|11243.7|11247.5|11245.5|11245.1|11243.1|109
1655370060000|2022-06-16 09:01:00|11245.9|11243.9|11257.9|11255.9|11258.2|11256.2|11245.9|11243.9|206
1655370070000|2022-06-16 09:01:10|11259.2|11257.2|11264.1|11262.1|11264.6|11262.6|11256.4|11254.4|211
1655370080000|2022-06-16 09:01:20|11264|11262|11259.6|11257.6|11264.1|11262.1|11257.7|11255.7|141
1655370090000|2022-06-16 09:01:30|11260|11258|11258.4|11256.4|11260.7|11258.7|11257.4|11255.4|75
1655370100000|2022-06-16 09:01:40|11258.2|11256.2|11257.5|11255.5|11260.5|11258.5|11255.4|11253.4|83
1655370110000|2022-06-16 09:01:50|11257.7|11255.7|11254.5|11252.5|11259.5|11257.5|11253.4|11251.4|100
1655370120000|2022-06-16 09:02:00|11254.6|11252.6|11255.1|11253.1|11256.2|11254.2|11252.6|11250.6|117
1655370130000|2022-06-16 09:02:10|11255|11253|11257|11255|11262.5|11260.5|11254.7|11252.7|111
1655370140000|2022-06-16 09:02:20|11256.9|11254.9|11260.9|11258.9|11262.9|11260.9|11256.9|11254.9|73
1655370150000|2022-06-16 09:02:30|11260.7|11258.7|11263.2|11261.2|11263.4|11261.4|11260|11258|23
1655370160000|2022-06-16 09:02:40|11256.4|11254.4|11253.7|11251.7|11257|11255|11253.5|11251.5|136
1655370170000|2022-06-16 09:02:50|11253.1|11251.1|11255.4|11253.4|11255.7|11253.7|11250.4|11248.4|42
1655370180000|2022-06-16 09:03:00|11255|11253|11250.5|11248.5|11256.1|11254.1|11250.5|11248.5|36
1655370190000|2022-06-16 09:03:10|11250.6|11248.6|11250.2|11248.2|11251.5|11249.5|11249.4|11247.4|52
1655370200000|2022-06-16 09:03:20|11249.9|11247.9|11250.7|11248.7|11251.4|11249.4|11249.4|11247.4|19
1655370210000|2022-06-16 09:03:30|11250.9|11248.9|11251|11249|11252.4|11250.4|11249.1|11247.1|52
1655370220000|2022-06-16 09:03:40|11251.2|11249.2|11252.1|11250.1|11252.5|11250.5|11251|11249|15
1655370230000|2022-06-16 09:03:50|11252|11250|11250.9|11248.9|11253.6|11251.6|11250.4|11248.4|52
1655370240000|2022-06-16 09:04:00|11251.1|11249.1|11248.5|11246.5|11251.6|11249.6|11248.5|11246.5|51
1655370250000|2022-06-16 09:04:10|11248.7|11246.7|11248.1|11246.1|11250.1|11248.1|11246.2|11244.2|114
1655370260000|2022-06-16 09:04:20|11248.2|11246.2|11248.7|11246.7|11249.5|11247.5|11245.9|11243.9|26
1655370270000|2022-06-16 09:04:30|11249|11247|11248.2|11246.2|11249.9|11247.9|11247.7|11245.7|35
1655370280000|2022-06-16 09:04:40|11248.1|11246.1|11245|11243|11248.6|11246.6|11243.7|11241.7|103
1655370290000|2022-06-16 09:04:50|11245.2|11243.2|11247.2|11245.2|11248.1|11246.1|11245.2|11243.2|21
1655370300000|2022-06-16 09:05:00|11247.1|11245.1|11246.4|11244.4|11248.1|11246.1|11242.5|11240.5|94
1655370310000|2022-06-16 09:05:10|11246.7|11244.7|11246.6|11244.6|11250.4|11248.4|11245|11243|133
1655370320000|2022-06-16 09:05:20|11246.5|11244.5|11249.1|11247.1|11249.6|11247.6|11245.7|11243.7|36
1655370330000|2022-06-16 09:05:30|11249|11247|11247.4|11245.4|11250.6|11248.6|11246.2|11244.2|38
1655370340000|2022-06-16 09:05:40|11247.5|11245.5|11248|11246|11248.1|11246.1|11247.1|11245.1|9
1655370350000|2022-06-16 09:05:50|11250|11248|11249.6|11247.6|11250.9|11248.9|11248.6|11246.6|49
1655370360000|2022-06-16 09:06:00|11250.1|11248.1|11245|11243|11250.1|11248.1|11239.9|11237.9|297
1655370370000|2022-06-16 09:06:10|11245.1|11243.1|11243.6|11241.6|11246.1|11244.1|11239.7|11237.7|158
1655370380000|2022-06-16 09:06:20|11243.5|11241.5|11238.6|11236.6|11244|11242|11236.4|11234.4|157
1655370390000|2022-06-16 09:06:30|11238.5|11236.5|11237.5|11235.5|11238.7|11236.7|11235.5|11233.5|126
1655370400000|2022-06-16 09:06:40|11236.9|11234.9|11233.5|11231.5|11236.9|11234.9|11231.5|11229.5|144
1655370410000|2022-06-16 09:06:50|11233.4|11231.4|11233.6|11231.6|11234.2|11232.2|11232.4|11230.4|62
1655370420000|2022-06-16 09:07:00|11234.7|11232.7|11233.1|11231.1|11235.2|11233.2|11232.6|11230.6|95
1655370430000|2022-06-16 09:07:10|11233.2|11231.2|11238.9|11236.9|11239.4|11237.4|11232|11230|66
1655370440000|2022-06-16 09:07:20|11239|11237|11241.2|11239.2|11242.4|11240.4|11238.7|11236.7|72
1655370450000|2022-06-16 09:07:30|11241.4|11239.4|11239.1|11237.1|11242.5|11240.5|11239.1|11237.1|79
1655370460000|2022-06-16 09:07:40|11239.4|11237.4|11238|11236|11240.9|11238.9|11235.1|11233.1|67
1655370470000|2022-06-16 09:07:50|11237.9|11235.9|11237.1|11235.1|11238.6|11236.6|11236.4|11234.4|19
1655370480000|2022-06-16 09:08:00|11237.2|11235.2|11239|11237|11239.9|11237.9|11236.6|11234.6|32
1655370490000|2022-06-16 09:08:10|11239.1|11237.1|11238.5|11236.5|11241.2|11239.2|11238.5|11236.5|28
1655370500000|2022-06-16 09:08:20|11238.6|11236.6|11240.6|11238.6|11240.6|11238.6|11237.9|11235.9|51
1655370510000|2022-06-16 09:08:30|11240.7|11238.7|11240.2|11238.2|11243.5|11241.5|11239.9|11237.9|76
1655370520000|2022-06-16 09:08:40|11240.1|11238.1|11240|11238|11240.9|11238.9|11239.2|11237.2|21
1655370530000|2022-06-16 09:08:50|11240.1|11238.1|11237.5|11235.5|11240.2|11238.2|11236.2|11234.2|38
1655370540000|2022-06-16 09:09:00|11237.4|11235.4|11237.1|11235.1|11240.5|11238.5|11235.7|11233.7|74
1655370550000|2022-06-16 09:09:10|11237.4|11235.4|11236.2|11234.2|11238.5|11236.5|11235.6|11233.6|30
1655370560000|2022-06-16 09:09:20|11235.9|11233.9|11235.9|11233.9|11236.5|11234.5|11233.7|11231.7|62
1655370570000|2022-06-16 09:09:30|11235.5|11233.5|11237.2|11235.2|11237.5|11235.5|11235.5|11233.5|18
1655370580000|2022-06-16 09:09:40|11237.1|11235.1|11239.4|11237.4|11239.4|11237.4|11236.6|11234.6|9
1655370590000|2022-06-16 09:09:50|11239.1|11237.1|11241.9|11239.9|11243.5|11241.5|11239|11237|26
1655370600000|2022-06-16 09:10:00|11241.7|11239.7|11242|11240|11243.1|11241.1|11240.1|11238.1|51
1655370610000|2022-06-16 09:10:10|11241.9|11239.9|11243.9|11241.9|11244.5|11242.5|11241.4|11239.4|75
1655370620000|2022-06-16 09:10:20|11243.7|11241.7|11244.5|11242.5|11244.9|11242.9|11242.6|11240.6|37
1655370630000|2022-06-16 09:10:30|11244.1|11242.1|11245.1|11243.1|11245.2|11243.2|11243.6|11241.6|25
1655370640000|2022-06-16 09:10:40|11245|11243|11244.4|11242.4|11245.6|11243.6|11244|11242|34
1655370650000|2022-06-16 09:10:50|11244.5|11242.5|11244.4|11242.4|11245.6|11243.6|11244.2|11242.2|15
1655370660000|2022-06-16 09:11:00|11244.5|11242.5|11245.7|11243.7|11247.7|11245.7|11244.2|11242.2|53
1655370670000|2022-06-16 09:11:10|11245.9|11243.9|11247.1|11245.1|11247.1|11245.1|11244.6|11242.6|24
1655370680000|2022-06-16 09:11:20|11247.2|11245.2|11247.7|11245.7|11249.4|11247.4|11246.2|11244.2|49
1655370690000|2022-06-16 09:11:30|11248.4|11246.4|11252.7|11250.7|11252.9|11250.9|11247.7|11245.7|83
1655370700000|2022-06-16 09:11:40|11252.9|11250.9|11257.4|11255.4|11257.9|11255.9|11252.9|11250.9|77
1655370710000|2022-06-16 09:11:50|11257.5|11255.5|11255.4|11253.4|11258.1|11256.1|11255.2|11253.2|55
1655370720000|2022-06-16 09:12:00|11255.5|11253.5|11259.9|11257.9|11260.2|11258.2|11255|11253|60
1655370730000|2022-06-16 09:12:10|11257.9|11255.9|11258|11256|11259.9|11257.9|11255.9|11253.9|134
1655370740000|2022-06-16 09:12:20|11258.5|11256.5|11257.1|11255.1|11258.5|11256.5|11255|11253|45
1655370750000|2022-06-16 09:12:30|11257|11255|11257.1|11255.1|11257.4|11255.4|11255.6|11253.6|13
1655370760000|2022-06-16 09:12:40|11257|11255|11256.1|11254.1|11257.1|11255.1|11254.9|11252.9|32
1655370770000|2022-06-16 09:12:50|11256|11254|11258.4|11256.4|11259|11257|11255.4|11253.4|20
1655370780000|2022-06-16 09:13:00|11258.2|11256.2|11257|11255|11259.9|11257.9|11256.4|11254.4|34
1655370790000|2022-06-16 09:13:10|11257.1|11255.1|11256.6|11254.6|11257.7|11255.7|11255.2|11253.2|20
1655370800000|2022-06-16 09:13:20|11257.1|11255.1|11260|11258|11260.1|11258.1|11257.1|11255.1|36
1655370810000|2022-06-16 09:13:30|11260.1|11258.1|11260.4|11258.4|11260.4|11258.4|11256.7|11254.7|54
1655370820000|2022-06-16 09:13:40|11261.1|11259.1|11260.5|11258.5|11262|11260|11259.5|11257.5|27
1655370830000|2022-06-16 09:13:50|11260.4|11258.4|11256.1|11254.1|11260.4|11258.4|11255.7|11253.7|31
1655370840000|2022-06-16 09:14:00|11256|11254|11258.1|11256.1|11260.2|11258.2|11254.9|11252.9|33
1655370850000|2022-06-16 09:14:10|11258.9|11256.9|11260.7|11258.7|11260.9|11258.9|11257.9|11255.9|16
1655370860000|2022-06-16 09:14:20|11260.4|11258.4|11259.9|11257.9|11261.1|11259.1|11259.9|11257.9|10
1655370870000|2022-06-16 09:14:30|11260|11258|11259.6|11257.6|11262|11260|11259.6|11257.6|37
1655370880000|2022-06-16 09:14:40|11259.9|11257.9|11263.5|11261.5|11263.5|11261.5|11259.6|11257.6|54
1655370890000|2022-06-16 09:14:50|11263.6|11261.6|11263.5|11261.5|11266|11264|11263.1|11261.1|70
1655370900000|2022-06-16 09:15:00|11263.4|11261.4|11265.9|11263.9|11265.9|11263.9|11261.9|11259.9|53
1655370910000|2022-06-16 09:15:10|11266.2|11264.2|11264|11262|11266.4|11264.4|11263.4|11261.4|31
1655370920000|2022-06-16 09:15:20|11264.1|11262.1|11265.4|11263.4|11266.7|11264.7|11263.6|11261.6|48
1655370930000|2022-06-16 09:15:30|11265.5|11263.5|11266.1|11264.1|11267.7|11265.7|11265|11263|75
1655370940000|2022-06-16 09:15:40|11266|11264|11267.2|11265.2|11267.2|11265.2|11265.9|11263.9|45
1655370950000|2022-06-16 09:15:50|11267.5|11265.5|11269.4|11267.4|11269.4|11267.4|11266.5|11264.5|56
1655370960000|2022-06-16 09:16:00|11269|11267|11270.5|11268.5|11270.5|11268.5|11268.2|11266.2|73
1655370970000|2022-06-16 09:16:10|11269.9|11267.9|11271.2|11269.2|11271.9|11269.9|11269.1|11267.1|49
1655370980000|2022-06-16 09:16:20|11271.4|11269.4|11272.6|11270.6|11273.2|11271.2|11271|11269|61
1655370990000|2022-06-16 09:16:30|11272.9|11270.9|11273.2|11271.2|11274.5|11272.5|11272.6|11270.6|58
1655371000000|2022-06-16 09:16:40|11273.7|11271.7|11273.9|11271.9|11274.1|11272.1|11272.7|11270.7|56
1655371010000|2022-06-16 09:16:50|11274|11272|11271|11269|11274|11272|11269.5|11267.5|72
1655371020000|2022-06-16 09:17:00|11272.4|11270.4|11274.9|11272.9|11276.6|11274.6|11272.4|11270.4|109
1655371030000|2022-06-16 09:17:10|11274.7|11272.7|11275.4|11273.4|11275.7|11273.7|11273.7|11271.7|37
1655371040000|2022-06-16 09:17:20|11276.4|11274.4|11274.2|11272.2|11277.4|11275.4|11273.6|11271.6|167
1655371050000|2022-06-16 09:17:30|11273.9|11271.9|11272.6|11270.6|11275.1|11273.1|11271.9|11269.9|86
1655371060000|2022-06-16 09:17:40|11272.5|11270.5|11271.5|11269.5|11273.1|11271.1|11270.1|11268.1|55
1655371070000|2022-06-16 09:17:50|11271.4|11269.4|11274.2|11272.2|11274.7|11272.7|11271.4|11269.4|66
1655371080000|2022-06-16 09:18:00|11274.1|11272.1|11275.4|11273.4|11276.4|11274.4|11274.1|11272.1|41
1655371090000|2022-06-16 09:18:10|11275.5|11273.5|11276.1|11274.1|11276.5|11274.5|11273.9|11271.9|67
1655371100000|2022-06-16 09:18:20|11276.2|11274.2|11273.1|11271.1|11276.2|11274.2|11272.9|11270.9|25
1655371110000|2022-06-16 09:18:30|11273|11271|11275|11273|11275|11273|11271.5|11269.5|37
1655371120000|2022-06-16 09:18:40|11275.1|11273.1|11276|11274|11276.2|11274.2|11273.9|11271.9|58
1655371130000|2022-06-16 09:18:50|11276.2|11274.2|11280.5|11278.5|11280.6|11278.6|11276.1|11274.1|93
1655371140000|2022-06-16 09:19:00|11280.4|11278.4|11275.4|11273.4|11280.5|11278.5|11274.2|11272.2|82
1655371150000|2022-06-16 09:19:10|11275.5|11273.5|11271.5|11269.5|11275.9|11273.9|11271.4|11269.4|53
1655371160000|2022-06-16 09:19:20|11271.4|11269.4|11269.7|11267.7|11272.1|11270.1|11269|11267|94
1655371170000|2022-06-16 09:19:30|11269.5|11267.5|11267.7|11265.7|11270.1|11268.1|11267.6|11265.6|63
1655371180000|2022-06-16 09:19:40|11267.6|11265.6|11263.2|11261.2|11268.7|11266.7|11262.1|11260.1|113
1655371190000|2022-06-16 09:19:50|11263.9|11261.9|11266.5|11264.5|11269.1|11267.1|11263.9|11261.9|65
1655371200000|2022-06-16 09:20:00|11266.9|11264.9|11261.9|11259.9|11267.2|11265.2|11261.9|11259.9|40
1655371210000|2022-06-16 09:20:10|11261.7|11259.7|11260.5|11258.5|11262|11260|11259.1|11257.1|82
1655371220000|2022-06-16 09:20:20|11260.9|11258.9|11260|11258|11261.9|11259.9|11259.9|11257.9|55
1655371230000|2022-06-16 09:20:30|11259.7|11257.7|11257.6|11255.6|11259.7|11257.7|11256.7|11254.7|98
1655371240000|2022-06-16 09:20:40|11257.5|11255.5|11253.1|11251.1|11257.5|11255.5|11252.4|11250.4|95
1655371250000|2022-06-16 09:20:50|11253|11251|11250.5|11248.5|11253|11251|11250.2|11248.2|69
1655371260000|2022-06-16 09:21:00|11250.4|11248.4|11248.4|11246.4|11251.6|11249.6|11248.4|11246.4|73
1655371270000|2022-06-16 09:21:10|11248.5|11246.5|11249.2|11247.2|11250.1|11248.1|11246|11244|81
1655371280000|2022-06-16 09:21:20|11249.4|11247.4|11248.7|11246.7|11249.9|11247.9|11247.9|11245.9|79
1655371290000|2022-06-16 09:21:30|11247.5|11245.5|11248.7|11246.7|11249.1|11247.1|11247.5|11245.5|38
1655371300000|2022-06-16 09:21:40|11248.9|11246.9|11243.4|11241.4|11249.4|11247.4|11242.9|11240.9|110
1655371310000|2022-06-16 09:21:50|11243.2|11241.2|11245.4|11243.4|11245.5|11243.5|11243|11241|48
1655371320000|2022-06-16 09:22:00|11245.2|11243.2|11244.5|11242.5|11248.6|11246.6|11243.6|11241.6|64
1655371330000|2022-06-16 09:22:10|11244.2|11242.2|11241.9|11239.9|11244.7|11242.7|11239|11237|169
1655371340000|2022-06-16 09:22:20|11241.7|11239.7|11248.2|11246.2|11248.6|11246.6|11241|11239|77
1655371350000|2022-06-16 09:22:30|11248.4|11246.4|11248.7|11246.7|11249.9|11247.9|11247.9|11245.9|43
1655371360000|2022-06-16 09:22:40|11248.6|11246.6|11256.4|11254.4|11256.5|11254.5|11245.7|11243.7|72
1655371370000|2022-06-16 09:22:50|11256.5|11254.5|11258.5|11256.5|11260.4|11258.4|11256.1|11254.1|87
1655371380000|2022-06-16 09:23:00|11259|11257|11263.1|11261.1|11264|11262|11256.1|11254.1|65
1655371390000|2022-06-16 09:23:10|11263|11261|11263|11261|11264.4|11262.4|11261.7|11259.7|41
1655371400000|2022-06-16 09:23:20|11263.4|11261.4|11264.7|11262.7|11268|11266|11263.4|11261.4|50
1655371410000|2022-06-16 09:23:30|11264.5|11262.5|11264.5|11262.5|11265.4|11263.4|11263.5|11261.5|13
1655371420000|2022-06-16 09:23:40|11264.7|11262.7|11262.6|11260.6|11265.6|11263.6|11262.2|11260.2|12
1655371430000|2022-06-16 09:23:50|11262.5|11260.5|11258.9|11256.9|11262.7|11260.7|11258.6|11256.6|24
1655371440000|2022-06-16 09:24:00|11258.7|11256.7|11263.1|11261.1|11263.1|11261.1|11256.4|11254.4|47
1655371450000|2022-06-16 09:24:10|11263|11261|11268.4|11266.4|11268.7|11266.7|11262.9|11260.9|71
1655371460000|2022-06-16 09:24:20|11268.1|11266.1|11269.5|11267.5|11269.5|11267.5|11265.2|11263.2|97
1655371470000|2022-06-16 09:24:30|11269.4|11267.4|11267.6|11265.6|11269.7|11267.7|11267.1|11265.1|19
1655371480000|2022-06-16 09:24:40|11268.2|11266.2|11271.2|11269.2|11273.1|11271.1|11268.2|11266.2|64
1655371490000|2022-06-16 09:24:50|11271.4|11269.4|11269.9|11267.9|11271.4|11269.4|11269.4|11267.4|35
1655371500000|2022-06-16 09:25:00|11270|11268|11273.2|11271.2|11273.5|11271.5|11267.9|11265.9|25
1655371510000|2022-06-16 09:25:10|11273.4|11271.4|11273.9|11271.9|11275.4|11273.4|11273.2|11271.2|63
1655371520000|2022-06-16 09:25:20|11274.1|11272.1|11273.6|11271.6|11274.9|11272.9|11272.4|11270.4|29
1655371530000|2022-06-16 09:25:30|11273.7|11271.7|11274.6|11272.6|11275.2|11273.2|11273.5|11271.5|23
1655371540000|2022-06-16 09:25:40|11274.7|11272.7|11276.9|11274.9|11277.2|11275.2|11274|11272|76
1655371550000|2022-06-16 09:25:50|11276.5|11274.5|11279.1|11277.1|11279.1|11277.1|11276.4|11274.4|60
1655371560000|2022-06-16 09:26:00|11279|11277|11279|11277|11279.4|11277.4|11276.4|11274.4|83
1655371570000|2022-06-16 09:26:10|11279.1|11277.1|11276.9|11274.9|11279.4|11277.4|11276.6|11274.6|48
1655371580000|2022-06-16 09:26:20|11276.7|11274.7|11278.6|11276.6|11278.6|11276.6|11276.1|11274.1|37
1655371590000|2022-06-16 09:26:30|11279.4|11277.4|11280.4|11278.4|11281.5|11279.5|11279.4|11277.4|71
1655371600000|2022-06-16 09:26:40|11280.6|11278.6|11279.7|11277.7|11281.9|11279.9|11279.7|11277.7|46
1655371610000|2022-06-16 09:26:50|11279.5|11277.5|11278|11276|11280.2|11278.2|11278|11276|28
1655371620000|2022-06-16 09:27:00|11277.6|11275.6|11276.5|11274.5|11278.1|11276.1|11276.1|11274.1|31
1655371630000|2022-06-16 09:27:10|11276.6|11274.6|11280.1|11278.1|11280.6|11278.6|11275.7|11273.7|65
1655371640000|2022-06-16 09:27:20|11280|11278|11282|11280|11285.2|11283.2|11280|11278|98
1655371650000|2022-06-16 09:27:30|11282.2|11280.2|11282.6|11280.6|11282.9|11280.9|11281.5|11279.5|22
1655371660000|2022-06-16 09:27:40|11282.7|11280.7|11281|11279|11282.7|11280.7|11280.1|11278.1|10
1655371670000|2022-06-16 09:27:50|11280.6|11278.6|11280.7|11278.7|11283|11281|11279.9|11277.9|52
1655371680000|2022-06-16 09:28:00|11280.6|11278.6|11282|11280|11282|11280|11279|11277|40
1655371690000|2022-06-16 09:28:10|11281.2|11279.2|11286.6|11284.6|11286.9|11284.9|11281.2|11279.2|51
1655371700000|2022-06-16 09:28:20|11286.7|11284.7|11285.2|11283.2|11287.2|11285.2|11283.9|11281.9|48
1655371710000|2022-06-16 09:28:30|11285.4|11283.4|11281.5|11279.5|11285.6|11283.6|11281.5|11279.5|58
1655371720000|2022-06-16 09:28:40|11281.6|11279.6|11281.5|11279.5|11284.2|11282.2|11281.5|11279.5|61
1655371730000|2022-06-16 09:28:50|11281.4|11279.4|11280.6|11278.6|11281.7|11279.7|11280.4|11278.4|30
1655371740000|2022-06-16 09:29:00|11280.7|11278.7|11278.9|11276.9|11280.9|11278.9|11278.9|11276.9|29
1655371750000|2022-06-16 09:29:10|11277.9|11275.9|11278.7|11276.7|11281.4|11279.4|11277.9|11275.9|32
1655371760000|2022-06-16 09:29:20|11278.6|11276.6|11279.2|11277.2|11279.6|11277.6|11278.4|11276.4|22
1655371770000|2022-06-16 09:29:30|11279.4|11277.4|11278.2|11276.2|11279.6|11277.6|11276.5|11274.5|63
1655371780000|2022-06-16 09:29:40|11278.6|11276.6|11280|11278|11280.2|11278.2|11277.4|11275.4|24
1655371790000|2022-06-16 09:29:50|11279.9|11277.9|11279|11277|11281.2|11279.2|11278.9|11276.9|36
1655371800000|2022-06-16 09:30:00|11279.1|11277.1|11279.5|11277.5|11280.5|11278.5|11276.2|11274.2|71
1655371810000|2022-06-16 09:30:10|11279.6|11277.6|11278.9|11276.9|11280.4|11278.4|11278.7|11276.7|28
1655371820000|2022-06-16 09:30:20|11279|11277|11280.4|11278.4|11280.4|11278.4|11277.6|11275.6|19
1655371830000|2022-06-16 09:30:30|11280.6|11278.6|11281.6|11279.6|11281.9|11279.9|11280|11278|20
1655371840000|2022-06-16 09:30:40|11281.5|11279.5|11273.1|11271.1|11282|11280|11273.1|11271.1|118
1655371850000|2022-06-16 09:30:50|11272.9|11270.9|11271.1|11269.1|11273.6|11271.6|11270.5|11268.5|57
1655371860000|2022-06-16 09:31:00|11271|11269|11271.6|11269.6|11272|11270|11268.9|11266.9|44
1655371870000|2022-06-16 09:31:10|11271.4|11269.4|11276.7|11274.7|11276.7|11274.7|11271.4|11269.4|32
1655371880000|2022-06-16 09:31:20|11277.4|11275.4|11271.5|11269.5|11277.5|11275.5|11271.2|11269.2|30
1655371890000|2022-06-16 09:31:30|11271.4|11269.4|11263.1|11261.1|11271.4|11269.4|11263.1|11261.1|61
1655371900000|2022-06-16 09:31:40|11263|11261|11261.9|11259.9|11264.5|11262.5|11261.7|11259.7|89
1655371910000|2022-06-16 09:31:50|11262.1|11260.1|11267.5|11265.5|11268.1|11266.1|11261.9|11259.9|48
1655371920000|2022-06-16 09:32:00|11267.6|11265.6|11269.4|11267.4|11271.4|11269.4|11267.2|11265.2|30
1655371930000|2022-06-16 09:32:10|11269.5|11267.5|11267.5|11265.5|11271.5|11269.5|11265.9|11263.9|22
1655371940000|2022-06-16 09:32:20|11267.2|11265.2|11265.6|11263.6|11268|11266|11264.5|11262.5|20
1655371950000|2022-06-16 09:32:30|11265.5|11263.5|11265.7|11263.7|11266.4|11264.4|11264.5|11262.5|16
1655371960000|2022-06-16 09:32:40|11265.9|11263.9|11267|11265|11267|11265|11265.1|11263.1|26
1655371970000|2022-06-16 09:32:50|11266.9|11264.9|11266.1|11264.1|11267.2|11265.2|11265|11263|59
1655371980000|2022-06-16 09:33:00|11266|11264|11265.9|11263.9|11270.1|11268.1|11265.2|11263.2|41
1655371990000|2022-06-16 09:33:10|11265.7|11263.7|11262.4|11260.4|11265.9|11263.9|11262.1|11260.1|30
1655372000000|2022-06-16 09:33:20|11262.5|11260.5|11261.4|11259.4|11263.1|11261.1|11258.2|11256.2|57
1655372010000|2022-06-16 09:33:30|11261.2|11259.2|11263.6|11261.6|11263.9|11261.9|11260.6|11258.6|28
1655372020000|2022-06-16 09:33:40|11263.1|11261.1|11267.4|11265.4|11269.5|11267.5|11263|11261|34
1655372030000|2022-06-16 09:33:50|11266.7|11264.7|11267|11265|11267.2|11265.2|11265|11263|12
1655372040000|2022-06-16 09:34:00|11266.9|11264.9|11264.9|11262.9|11267.2|11265.2|11263|11261|30
1655372050000|2022-06-16 09:34:10|11264.7|11262.7|11263.5|11261.5|11265|11263|11263|11261|4
1655372060000|2022-06-16 09:34:20|11263|11261|11264.6|11262.6|11265.1|11263.1|11262.9|11260.9|19
1655372070000|2022-06-16 09:34:30|11264.1|11262.1|11266.4|11264.4|11267.1|11265.1|11263.7|11261.7|15
1655372080000|2022-06-16 09:34:40|11266.2|11264.2|11266.5|11264.5|11267.6|11265.6|11265.4|11263.4|21
1655372090000|2022-06-16 09:34:50|11266.1|11264.1|11262.6|11260.6|11266.1|11264.1|11261.9|11259.9|15
1655372100000|2022-06-16 09:35:00|11262|11260|11262.5|11260.5|11262.6|11260.6|11261|11259|25
1655372110000|2022-06-16 09:35:10|11262.4|11260.4|11263.6|11261.6|11264.5|11262.5|11260.9|11258.9|32
1655372120000|2022-06-16 09:35:20|11263.5|11261.5|11265.9|11263.9|11267.6|11265.6|11263.5|11261.5|31
1655372130000|2022-06-16 09:35:30|11265.7|11263.7|11265.9|11263.9|11265.9|11263.9|11261.4|11259.4|30
1655372140000|2022-06-16 09:35:40|11266|11264|11264|11262|11267|11265|11262.6|11260.6|20
1655372150000|2022-06-16 09:35:50|11263.9|11261.9|11260.2|11258.2|11263.9|11261.9|11258.5|11256.5|59
1655372160000|2022-06-16 09:36:00|11260.4|11258.4|11254.2|11252.2|11260.6|11258.6|11253.9|11251.9|92
1655372170000|2022-06-16 09:36:10|11254.4|11252.4|11254.9|11252.9|11256.4|11254.4|11254.1|11252.1|62
1655372180000|2022-06-16 09:36:20|11254|11252|11258.6|11256.6|11258.6|11256.6|11253.9|11251.9|41
1655372190000|2022-06-16 09:36:30|11258.7|11256.7|11260.9|11258.9|11260.9|11258.9|11256.7|11254.7|11
1655372200000|2022-06-16 09:36:40|11261|11259|11265.9|11263.9|11265.9|11263.9|11260.9|11258.9|42
1655372210000|2022-06-16 09:36:50|11266.4|11264.4|11266.2|11264.2|11266.9|11264.9|11263.7|11261.7|16
1655372220000|2022-06-16 09:37:00|11266.4|11264.4|11263.5|11261.5|11267.2|11265.2|11262.4|11260.4|17
1655372230000|2022-06-16 09:37:10|11263.7|11261.7|11264.7|11262.7|11266.5|11264.5|11263.4|11261.4|31
1655372240000|2022-06-16 09:37:20|11264.9|11262.9|11267.7|11265.7|11267.7|11265.7|11264.9|11262.9|21
1655372250000|2022-06-16 09:37:30|11268|11266|11268.7|11266.7|11269|11267|11265.7|11263.7|51
1655372260000|2022-06-16 09:37:40|11268.6|11266.6|11266.6|11264.6|11268.7|11266.7|11266|11264|46
1655372270000|2022-06-16 09:37:50|11266.5|11264.5|11267.6|11265.6|11267.6|11265.6|11265.4|11263.4|25
1655372280000|2022-06-16 09:38:00|11268.9|11266.9|11257.7|11255.7|11268.9|11266.9|11257.7|11255.7|100
1655372290000|2022-06-16 09:38:10|11257.9|11255.9|11258.9|11256.9|11260.6|11258.6|11256.5|11254.5|42
1655372300000|2022-06-16 09:38:20|11259.1|11257.1|11260.2|11258.2|11261|11259|11257.2|11255.2|34
1655372310000|2022-06-16 09:38:30|11260.9|11258.9|11263|11261|11263.1|11261.1|11259|11257|36
1655372320000|2022-06-16 09:38:40|11262.7|11260.7|11262.4|11260.4|11263.5|11261.5|11260.9|11258.9|27
1655372330000|2022-06-16 09:38:50|11261.7|11259.7|11266.7|11264.7|11267|11265|11261.7|11259.7|30
1655372340000|2022-06-16 09:39:00|11267.1|11265.1|11265.1|11263.1|11268.4|11266.4|11265|11263|40
1655372350000|2022-06-16 09:39:10|11265.2|11263.2|11267.1|11265.1|11267.2|11265.2|11263.5|11261.5|45
1655372360000|2022-06-16 09:39:20|11267.2|11265.2|11265|11263|11267.2|11265.2|11264.2|11262.2|31
1655372370000|2022-06-16 09:39:30|11264.2|11262.2|11263|11261|11265.6|11263.6|11262.2|11260.2|41
1655372380000|2022-06-16 09:39:40|11262.4|11260.4|11263.6|11261.6|11264|11262|11261.2|11259.2|32
1655372390000|2022-06-16 09:39:50|11263|11261|11263.6|11261.6|11264.1|11262.1|11262.1|11260.1|58
1655372400000|2022-06-16 09:40:00|11263.9|11261.9|11264.9|11262.9|11266.1|11264.1|11263.2|11261.2|69
1655372410000|2022-06-16 09:40:10|11265|11263|11265.6|11263.6|11266|11264|11263.5|11261.5|46
1655372420000|2022-06-16 09:40:20|11265.1|11263.1|11265|11263|11267.5|11265.5|11264.9|11262.9|26
1655372430000|2022-06-16 09:40:30|11264.6|11262.6|11259.7|11257.7|11264.6|11262.6|11258.4|11256.4|74
1655372440000|2022-06-16 09:40:40|11259.9|11257.9|11262.6|11260.6|11263|11261|11257.4|11255.4|70
1655372450000|2022-06-16 09:40:50|11262.7|11260.7|11262.5|11260.5|11263|11261|11260.2|11258.2|47
1655372460000|2022-06-16 09:41:00|11262.1|11260.1|11262.1|11260.1|11265.6|11263.6|11261|11259|34
1655372470000|2022-06-16 09:41:10|11262|11260|11259.5|11257.5|11262.6|11260.6|11259.4|11257.4|37
1655372480000|2022-06-16 09:41:20|11258|11256|11259|11257|11259.9|11257.9|11257.4|11255.4|54
1655372490000|2022-06-16 09:41:30|11258.6|11256.6|11257.5|11255.5|11259.9|11257.9|11257.1|11255.1|33
1655372500000|2022-06-16 09:41:40|11257.4|11255.4|11253.1|11251.1|11257.5|11255.5|11252|11250|123
1655372510000|2022-06-16 09:41:50|11253|11251|11254.1|11252.1|11254.9|11252.9|11251.4|11249.4|57
1655372520000|2022-06-16 09:42:00|11254|11252|11255.9|11253.9|11257|11255|11253.6|11251.6|137
1655372530000|2022-06-16 09:42:10|11255.7|11253.7|11261.4|11259.4|11261.4|11259.4|11254.5|11252.5|123
1655372540000|2022-06-16 09:42:20|11261.2|11259.2|11261.1|11259.1|11261.2|11259.2|11259.2|11257.2|19
1655372550000|2022-06-16 09:42:30|11261.2|11259.2|11261.5|11259.5|11263.5|11261.5|11260.1|11258.1|32
1655372560000|2022-06-16 09:42:40|11261.4|11259.4|11257.2|11255.2|11261.5|11259.5|11255.6|11253.6|56
1655372570000|2022-06-16 09:42:50|11257.4|11255.4|11258.7|11256.7|11258.7|11256.7|11255|11253|28
1655372580000|2022-06-16 09:43:00|11259.6|11257.6|11261.9|11259.9|11262.4|11260.4|11259.6|11257.6|10
1655372590000|2022-06-16 09:43:10|11262|11260|11267.9|11265.9|11268.4|11266.4|11262|11260|39
1655372600000|2022-06-16 09:43:20|11268|11266|11268.4|11266.4|11270.7|11268.7|11267.6|11265.6|32
1655372610000|2022-06-16 09:43:30|11268.5|11266.5|11270.2|11268.2|11274.1|11272.1|11268.5|11266.5|63
1655372620000|2022-06-16 09:43:40|11269.6|11267.6|11269.4|11267.4|11270.7|11268.7|11268.7|11266.7|17
1655372630000|2022-06-16 09:43:50|11269.5|11267.5|11273.7|11271.7|11273.7|11271.7|11268.2|11266.2|54
1655372640000|2022-06-16 09:44:00|11274.1|11272.1|11266.4|11264.4|11274.4|11272.4|11266.1|11264.1|58
1655372650000|2022-06-16 09:44:10|11265.7|11263.7|11264.1|11262.1|11267.6|11265.6|11264.1|11262.1|19
1655372660000|2022-06-16 09:44:20|11264.2|11262.2|11266.5|11264.5|11266.6|11264.6|11263.4|11261.4|18
1655372670000|2022-06-16 09:44:30|11266.4|11264.4|11264|11262|11266.6|11264.6|11261.1|11259.1|72
1655372680000|2022-06-16 09:44:40|11263.6|11261.6|11267.1|11265.1|11267.2|11265.2|11263.5|11261.5|34
1655372690000|2022-06-16 09:44:50|11266.9|11264.9|11264|11262|11266.9|11264.9|11263.7|11261.7|16
1655372700000|2022-06-16 09:45:00|11264.1|11262.1|11263.6|11261.6|11264.9|11262.9|11262.5|11260.5|8
1655372710000|2022-06-16 09:45:10|11263.9|11261.9|11263.9|11261.9|11264.4|11262.4|11263.2|11261.2|7
1655372720000|2022-06-16 09:45:20|11263.6|11261.6|11265.2|11263.2|11265.2|11263.2|11263.6|11261.6|2
1655372730000|2022-06-16 09:45:30|11265.9|11263.9|11261.6|11259.6|11265.9|11263.9|11258.6|11256.6|21
1655372740000|2022-06-16 09:45:40|11261.7|11259.7|11265.9|11263.9|11266.7|11264.7|11261.6|11259.6|16
1655372750000|2022-06-16 09:45:50|11265.6|11263.6|11265.2|11263.2|11266.2|11264.2|11265.1|11263.1|6
1655372760000|2022-06-16 09:46:00|11264.5|11262.5|11266.9|11264.9|11266.9|11264.9|11262.6|11260.6|13
1655372770000|2022-06-16 09:46:10|11267.1|11265.1|11267.6|11265.6|11268.2|11266.2|11265.9|11263.9|17
1655372780000|2022-06-16 09:46:20|11268|11266|11266.9|11264.9|11268.2|11266.2|11265.9|11263.9|5
1655372790000|2022-06-16 09:46:30|11267|11265|11267.7|11265.7|11268|11266|11266.9|11264.9|5
1655372800000|2022-06-16 09:46:40|11268.1|11266.1|11266.9|11264.9|11270.1|11268.1|11266.1|11264.1|37
1655372810000|2022-06-16 09:46:50|11267.2|11265.2|11265.7|11263.7|11268.2|11266.2|11265.1|11263.1|22
1655372820000|2022-06-16 09:47:00|11267.1|11265.1|11263.6|11261.6|11267.1|11265.1|11263|11261|18
1655372830000|2022-06-16 09:47:10|11263.7|11261.7|11264.5|11262.5|11267.5|11265.5|11263.4|11261.4|34
1655372840000|2022-06-16 09:47:20|11264.6|11262.6|11265.4|11263.4|11269.6|11267.6|11264.1|11262.1|34
1655372850000|2022-06-16 09:47:30|11265.2|11263.2|11260.7|11258.7|11265.4|11263.4|11259.6|11257.6|43
1655372860000|2022-06-16 09:47:40|11260.9|11258.9|11266.9|11264.9|11267|11265|11260.5|11258.5|19
1655372870000|2022-06-16 09:47:50|11266.7|11264.7|11266.9|11264.9|11266.9|11264.9|11264.5|11262.5|7
1655372880000|2022-06-16 09:48:00|11267|11265|11264.2|11262.2|11269.5|11267.5|11264|11262|42
1655372890000|2022-06-16 09:48:10|11264.4|11262.4|11267.4|11265.4|11268.9|11266.9|11264.1|11262.1|9
1655372900000|2022-06-16 09:48:20|11267.9|11265.9|11266.4|11264.4|11269.7|11267.7|11265.6|11263.6|17
1655372910000|2022-06-16 09:48:30|11266.2|11264.2|11264.4|11262.4|11266.9|11264.9|11264.4|11262.4|20
1655372920000|2022-06-16 09:48:40|11264.5|11262.5|11265.9|11263.9|11266.6|11264.6|11264.1|11262.1|10
1655372930000|2022-06-16 09:48:50|11265.1|11263.1|11265.9|11263.9|11266.4|11264.4|11265.1|11263.1|39
1655372940000|2022-06-16 09:49:00|11265.7|11263.7|11264.5|11262.5|11266.4|11264.4|11264.5|11262.5|12
1655372950000|2022-06-16 09:49:10|11264.4|11262.4|11266.2|11264.2|11268|11266|11264.4|11262.4|42
1655372960000|2022-06-16 09:49:20|11266.4|11264.4|11267.1|11265.1|11267.9|11265.9|11265.2|11263.2|12
1655372970000|2022-06-16 09:49:30|11267.5|11265.5|11268.5|11266.5|11269.7|11267.7|11267|11265|33
1655372980000|2022-06-16 09:49:40|11268.6|11266.6|11271.2|11269.2|11271.5|11269.5|11268.6|11266.6|31
1655372990000|2022-06-16 09:49:50|11272.1|11270.1|11276|11274|11276.4|11274.4|11270.9|11268.9|66
1655373000000|2022-06-16 09:50:00|11275.6|11273.6|11272.7|11270.7|11276.6|11274.6|11271.6|11269.6|28
1655373010000|2022-06-16 09:50:10|11272.9|11270.9|11268.2|11266.2|11272.9|11270.9|11267.9|11265.9|24
1655373020000|2022-06-16 09:50:20|11268.7|11266.7|11270.2|11268.2|11272.4|11270.4|11268.4|11266.4|16
1655373030000|2022-06-16 09:50:30|11270.1|11268.1|11270.4|11268.4|11271.4|11269.4|11269.5|11267.5|5
1655373040000|2022-06-16 09:50:40|11270.1|11268.1|11268|11266|11271|11269|11268|11266|25
1655373050000|2022-06-16 09:50:50|11267.9|11265.9|11268.4|11266.4|11268.5|11266.5|11266.9|11264.9|14
1655373060000|2022-06-16 09:51:00|11268.7|11266.7|11268.5|11266.5|11270|11268|11268|11266|11
1655373070000|2022-06-16 09:51:10|11268.6|11266.6|11266|11264|11268.7|11266.7|11265.9|11263.9|28
1655373080000|2022-06-16 09:51:20|11265.6|11263.6|11263.6|11261.6|11265.6|11263.6|11263.6|11261.6|34
1655373090000|2022-06-16 09:51:30|11264|11262|11266.9|11264.9|11267.5|11265.5|11262|11260|28
1655373100000|2022-06-16 09:51:40|11266.7|11264.7|11266.4|11264.4|11267.6|11265.6|11266.4|11264.4|16
1655373110000|2022-06-16 09:51:50|11266.5|11264.5|11266.6|11264.6|11267.1|11265.1|11265.9|11263.9|3
1655373120000|2022-06-16 09:52:00|11266.5|11264.5|11265.9|11263.9|11268|11266|11265.6|11263.6|15
1655373130000|2022-06-16 09:52:10|11266.1|11264.1|11267.4|11265.4|11269|11267|11265.7|11263.7|6
1655373140000|2022-06-16 09:52:20|11268.1|11266.1|11269.6|11267.6|11269.7|11267.7|11267.2|11265.2|13
1655373150000|2022-06-16 09:52:30|11269.7|11267.7|11268.2|11266.2|11269.7|11267.7|11268.1|11266.1|7
1655373160000|2022-06-16 09:52:40|11268.1|11266.1|11270.5|11268.5|11271.9|11269.9|11266.2|11264.2|57
1655373170000|2022-06-16 09:52:50|11270.6|11268.6|11273|11271|11274.5|11272.5|11270.6|11268.6|24
1655373180000|2022-06-16 09:53:00|11273.1|11271.1|11271.2|11269.2|11273.1|11271.1|11270.6|11268.6|8
1655373190000|2022-06-16 09:53:10|11272.2|11270.2|11270.2|11268.2|11273.7|11271.7|11270.2|11268.2|23
1655373200000|2022-06-16 09:53:20|11270.1|11268.1|11274.9|11272.9|11275|11273|11268.2|11266.2|91
1655373210000|2022-06-16 09:53:30|11275|11273|11276.7|11274.7|11277.5|11275.5|11272.2|11270.2|43
1655373220000|2022-06-16 09:53:40|11276.9|11274.9|11277.2|11275.2|11278.4|11276.4|11276.1|11274.1|33
1655373230000|2022-06-16 09:53:50|11277.1|11275.1|11276.5|11274.5|11280.4|11278.4|11276.5|11274.5|59
1655373240000|2022-06-16 09:54:00|11276.4|11274.4|11274.5|11272.5|11276.6|11274.6|11271.7|11269.7|43
1655373250000|2022-06-16 09:54:10|11274.6|11272.6|11273.6|11271.6|11275.4|11273.4|11273.6|11271.6|13
1655373260000|2022-06-16 09:54:20|11274|11272|11275.1|11273.1|11275.4|11273.4|11272.9|11270.9|21
1655373270000|2022-06-16 09:54:30|11274.5|11272.5|11275.1|11273.1|11275.4|11273.4|11273.6|11271.6|9
1655373280000|2022-06-16 09:54:40|11274.6|11272.6|11276.6|11274.6|11277.2|11275.2|11274.6|11272.6|14
1655373290000|2022-06-16 09:54:50|11276.4|11274.4|11280.4|11278.4|11280.5|11278.5|11276.2|11274.2|32
1655373300000|2022-06-16 09:55:00|11280.5|11278.5|11281.7|11279.7|11283.5|11281.5|11279.6|11277.6|110
1655373310000|2022-06-16 09:55:10|11281.9|11279.9|11281.4|11279.4|11283.6|11281.6|11281|11279|41
1655373320000|2022-06-16 09:55:20|11280.7|11278.7|11277.7|11275.7|11281.4|11279.4|11276|11274|64
1655373330000|2022-06-16 09:55:30|11277.6|11275.6|11276.9|11274.9|11278.9|11276.9|11276.9|11274.9|33
1655373340000|2022-06-16 09:55:40|11276.7|11274.7|11272.6|11270.6|11276.7|11274.7|11272.4|11270.4|33
1655373350000|2022-06-16 09:55:50|11273|11271|11273.4|11271.4|11274|11272|11271.7|11269.7|18
1655373360000|2022-06-16 09:56:00|11274|11272|11272.6|11270.6|11274.1|11272.1|11271.9|11269.9|22
1655373370000|2022-06-16 09:56:10|11272.9|11270.9|11278.1|11276.1|11278.1|11276.1|11272.1|11270.1|20
1655373380000|2022-06-16 09:56:20|11279.2|11277.2|11280.5|11278.5|11281|11279|11278|11276|37
1655373390000|2022-06-16 09:56:30|11280.6|11278.6|11279.9|11277.9|11282.6|11280.6|11279.7|11277.7|38
1655373400000|2022-06-16 09:56:40|11279.7|11277.7|11281.4|11279.4|11282.4|11280.4|11278.1|11276.1|48
1655373410000|2022-06-16 09:56:50|11281.9|11279.9|11282|11280|11283.1|11281.1|11281.2|11279.2|38
1655373420000|2022-06-16 09:57:00|11281.5|11279.5|11280.9|11278.9|11281.6|11279.6|11279.6|11277.6|15
1655373430000|2022-06-16 09:57:10|11281|11279|11281.4|11279.4|11281.6|11279.6|11279.5|11277.5|11
1655373440000|2022-06-16 09:57:20|11281.6|11279.6|11282|11280|11283.2|11281.2|11281.6|11279.6|18
1655373450000|2022-06-16 09:57:30|11282.1|11280.1|11283|11281|11283.1|11281.1|11281.5|11279.5|21
1655373460000|2022-06-16 09:57:40|11282.5|11280.5|11282.9|11280.9|11283.6|11281.6|11281.5|11279.5|54
1655373470000|2022-06-16 09:57:50|11282.5|11280.5|11281.9|11279.9|11284.2|11282.2|11281.5|11279.5|40
1655373480000|2022-06-16 09:58:00|11282|11280|11281.4|11279.4|11282.1|11280.1|11279.9|11277.9|21
1655373490000|2022-06-16 09:58:10|11281.5|11279.5|11283.6|11281.6|11283.6|11281.6|11279.9|11277.9|15
1655373500000|2022-06-16 09:58:20|11283.1|11281.1|11282.9|11280.9|11284|11282|11281.6|11279.6|37
1655373510000|2022-06-16 09:58:30|11282.5|11280.5|11284.5|11282.5|11284.5|11282.5|11282.4|11280.4|28
1655373520000|2022-06-16 09:58:40|11284.7|11282.7|11288.4|11286.4|11290.6|11288.6|11284.2|11282.2|153
1655373530000|2022-06-16 09:58:50|11288.2|11286.2|11284.4|11282.4|11288.2|11286.2|11284|11282|57
1655373540000|2022-06-16 09:59:00|11284.2|11282.2|11284.5|11282.5|11284.9|11282.9|11282|11280|40
1655373550000|2022-06-16 09:59:10|11284.6|11282.6|11290|11288|11290.9|11288.9|11284.4|11282.4|110
1655373560000|2022-06-16 09:59:20|11290.2|11288.2|11292.1|11290.1|11292.5|11290.5|11289.6|11287.6|54
1655373570000|2022-06-16 09:59:30|11292|11290|11288.1|11286.1|11292.1|11290.1|11287.7|11285.7|42
1655373580000|2022-06-16 09:59:40|11288|11286|11287.4|11285.4|11289|11287|11286.6|11284.6|23
1655373590000|2022-06-16 09:59:50|11288|11286|11287.4|11285.4|11288|11286|11285.9|11283.9|37
1655373600000|2022-06-16 10:00:00|11287.5|11285.5|11289.2|11287.2|11290.1|11288.1|11285.9|11283.9|31
1655373610000|2022-06-16 10:00:10|11289.4|11287.4|11284.9|11282.9|11289.4|11287.4|11284.4|11282.4|23
1655373620000|2022-06-16 10:00:20|11285|11283|11286.9|11284.9|11287|11285|11284.4|11282.4|41
1655373630000|2022-06-16 10:00:30|11287|11285|11280|11278|11287|11285|11279.1|11277.1|90
1655373640000|2022-06-16 10:00:40|11280.1|11278.1|11274.5|11272.5|11280.2|11278.2|11272.1|11270.1|266
1655373650000|2022-06-16 10:00:50|11274.7|11272.7|11277.9|11275.9|11278.1|11276.1|11274.7|11272.7|20
1655373660000|2022-06-16 10:01:00|11277.6|11275.6|11279|11277|11279.5|11277.5|11277.1|11275.1|24
1655373670000|2022-06-16 10:01:10|11279.2|11277.2|11278.5|11276.5|11279.2|11277.2|11278.1|11276.1|15
1655373680000|2022-06-16 10:01:20|11278|11276|11277|11275|11278|11276|11276|11274|49
1655373690000|2022-06-16 10:01:30|11277.4|11275.4|11280.5|11278.5|11280.5|11278.5|11276.9|11274.9|12
1655373700000|2022-06-16 10:01:40|11280.4|11278.4|11286.5|11284.5|11288.2|11286.2|11280.4|11278.4|64
1655373710000|2022-06-16 10:01:50|11286.4|11284.4|11288.9|11286.9|11289.4|11287.4|11285.2|11283.2|49
1655373720000|2022-06-16 10:02:00|11288.4|11286.4|11290|11288|11290.1|11288.1|11287.5|11285.5|47
1655373730000|2022-06-16 10:02:10|11290.4|11288.4|11292.6|11290.6|11293.4|11291.4|11289.9|11287.9|85
1655373740000|2022-06-16 10:02:20|11292.7|11290.7|11292.1|11290.1|11293|11291|11290.2|11288.2|33
1655373750000|2022-06-16 10:02:30|11292.2|11290.2|11294.4|11292.4|11294.6|11292.6|11292|11290|85
1655373760000|2022-06-16 10:02:40|11294.5|11292.5|11295.5|11293.5|11295.7|11293.7|11294.4|11292.4|64
1655373770000|2022-06-16 10:02:50|11295.4|11293.4|11298|11296|11299.7|11297.7|11295.2|11293.2|81
1655373780000|2022-06-16 10:03:00|11298.1|11296.1|11300|11298|11300.5|11298.5|11296.7|11294.7|73
1655373790000|2022-06-16 10:03:10|11300.2|11298.2|11299|11297|11300.6|11298.6|11298.4|11296.4|26
1655373800000|2022-06-16 10:03:20|11299.6|11297.6|11298.6|11296.6|11300.2|11298.2|11297.9|11295.9|49
1655373810000|2022-06-16 10:03:30|11298.4|11296.4|11297.1|11295.1|11300.1|11298.1|11297|11295|27
1655373820000|2022-06-16 10:03:40|11295.9|11293.9|11297.5|11295.5|11297.5|11295.5|11293.6|11291.6|37
1655373830000|2022-06-16 10:03:50|11297.4|11295.4|11297.4|11295.4|11297.4|11295.4|11294.7|11292.7|38
1655373840000|2022-06-16 10:04:00|11297.5|11295.5|11300.7|11298.7|11300.9|11298.9|11296.5|11294.5|68
1655373850000|2022-06-16 10:04:10|11300.6|11298.6|11301|11299|11301.1|11299.1|11299.5|11297.5|40
1655373860000|2022-06-16 10:04:20|11300.9|11298.9|11301.2|11299.2|11301.4|11299.4|11299.6|11297.6|43
1655373870000|2022-06-16 10:04:30|11301.9|11299.9|11302.9|11300.9|11303.9|11301.9|11301.5|11299.5|127
1655373880000|2022-06-16 10:04:40|11303|11301|11304|11302|11305|11303|11300.9|11298.9|56
1655373890000|2022-06-16 10:04:50|11304.1|11302.1|11306|11304|11306|11304|11302.5|11300.5|68
1655373900000|2022-06-16 10:05:00|11305.5|11303.5|11306.7|11304.7|11307.2|11305.2|11304.6|11302.6|87
1655373910000|2022-06-16 10:05:10|11306.6|11304.6|11307.6|11305.6|11307.7|11305.7|11305.5|11303.5|82
1655373920000|2022-06-16 10:05:20|11307.7|11305.7|11307|11305|11308.6|11306.6|11305.5|11303.5|96
1655373930000|2022-06-16 10:05:30|11307.2|11305.2|11305.2|11303.2|11307.9|11305.9|11304.9|11302.9|51
1655373940000|2022-06-16 10:05:40|11304.6|11302.6|11306.4|11304.4|11306.5|11304.5|11304.4|11302.4|53
1655373950000|2022-06-16 10:05:50|11305.9|11303.9|11306.4|11304.4|11306.6|11304.6|11305.4|11303.4|23
1655373960000|2022-06-16 10:06:00|11306.5|11304.5|11301.1|11299.1|11306.5|11304.5|11301|11299|77
1655373970000|2022-06-16 10:06:10|11301.2|11299.2|11304.4|11302.4|11304.7|11302.7|11300.7|11298.7|76
1655373980000|2022-06-16 10:06:20|11304|11302|11303.1|11301.1|11304|11302|11301.9|11299.9|46
1655373990000|2022-06-16 10:06:30|11303.2|11301.2|11305.5|11303.5|11305.6|11303.6|11303.2|11301.2|19
1655374000000|2022-06-16 10:06:40|11305.4|11303.4|11305.9|11303.9|11305.9|11303.9|11304.2|11302.2|50
1655374010000|2022-06-16 10:06:50|11306|11304|11303|11301|11306|11304|11303|11301|47
1655374020000|2022-06-16 10:07:00|11303.1|11301.1|11302.2|11300.2|11303.2|11301.2|11299.7|11297.7|45
1655374030000|2022-06-16 10:07:10|11303|11301|11301.7|11299.7|11303.4|11301.4|11301.7|11299.7|43
1655374040000|2022-06-16 10:07:20|11303.4|11301.4|11305.4|11303.4|11306.1|11304.1|11303.2|11301.2|63
1655374050000|2022-06-16 10:07:30|11305.6|11303.6|11305.2|11303.2|11306.7|11304.7|11304.9|11302.9|40
1655374060000|2022-06-16 10:07:40|11305.4|11303.4|11304.2|11302.2|11305.9|11303.9|11303.9|11301.9|26
1655374070000|2022-06-16 10:07:50|11304.5|11302.5|11303.1|11301.1|11304.9|11302.9|11302.7|11300.7|28
1655374080000|2022-06-16 10:08:00|11303.2|11301.2|11305.2|11303.2|11305.9|11303.9|11302.6|11300.6|70
1655374090000|2022-06-16 10:08:10|11305.1|11303.1|11307.2|11305.2|11308|11306|11305.1|11303.1|35
1655374100000|2022-06-16 10:08:20|11307.5|11305.5|11309.9|11307.9|11310.2|11308.2|11307|11305|69
1655374110000|2022-06-16 10:08:30|11309.5|11307.5|11304.5|11302.5|11310.4|11308.4|11304.5|11302.5|54
1655374120000|2022-06-16 10:08:40|11304.6|11302.6|11305.5|11303.5|11307|11305|11304.5|11302.5|67
1655374130000|2022-06-16 10:08:50|11305.6|11303.6|11305.9|11303.9|11306.7|11304.7|11305.6|11303.6|23
1655374140000|2022-06-16 10:09:00|11306|11304|11305.2|11303.2|11306.5|11304.5|11304.1|11302.1|30
1655374150000|2022-06-16 10:09:10|11305.5|11303.5|11310.2|11308.2|11311|11309|11305.5|11303.5|60
1655374160000|2022-06-16 10:09:20|11310.1|11308.1|11307.1|11305.1|11311.7|11309.7|11307.1|11305.1|105
1655374170000|2022-06-16 10:09:30|11307.2|11305.2|11308|11306|11309.2|11307.2|11307.2|11305.2|31
1655374180000|2022-06-16 10:09:40|11308.1|11306.1|11303.4|11301.4|11308.2|11306.2|11303.2|11301.2|68
1655374190000|2022-06-16 10:09:50|11303.2|11301.2|11305.7|11303.7|11307|11305|11302.7|11300.7|49
1655374200000|2022-06-16 10:10:00|11305.9|11303.9|11310|11308|11310|11308|11305.9|11303.9|26
1655374210000|2022-06-16 10:10:10|11309.9|11307.9|11311|11309|11311.1|11309.1|11309.6|11307.6|49
1655374220000|2022-06-16 10:10:20|11311.1|11309.1|11310.6|11308.6|11311.2|11309.2|11309.1|11307.1|48
1655374230000|2022-06-16 10:10:30|11310.9|11308.9|11308.6|11306.6|11311|11309|11308.4|11306.4|22
1655374240000|2022-06-16 10:10:40|11309.2|11307.2|11311|11309|11311|11309|11309.1|11307.1|17
1655374250000|2022-06-16 10:10:50|11310.9|11308.9|11311.1|11309.1|11311.9|11309.9|11310.6|11308.6|13
1655374260000|2022-06-16 10:11:00|11311.4|11309.4|11311.2|11309.2|11311.6|11309.6|11308.7|11306.7|35
1655374270000|2022-06-16 10:11:10|11311.4|11309.4|11312.5|11310.5|11313.4|11311.4|11311.1|11309.1|91
1655374280000|2022-06-16 10:11:20|11312.9|11310.9|11309.2|11307.2|11312.9|11310.9|11308.7|11306.7|36
1655374290000|2022-06-16 10:11:30|11309|11307|11315.1|11313.1|11315.4|11313.4|11307.6|11305.6|123
1655374300000|2022-06-16 10:11:40|11315.2|11313.2|11314.6|11312.6|11316.6|11314.6|11314.5|11312.5|83
1655374310000|2022-06-16 10:11:50|11314.7|11312.7|11308.2|11306.2|11314.7|11312.7|11308.2|11306.2|360
1655374320000|2022-06-16 10:12:00|11308.6|11306.6|11308.1|11306.1|11309.9|11307.9|11308.1|11306.1|63
1655374330000|2022-06-16 10:12:10|11307.9|11305.9|11310|11308|11310.1|11308.1|11307.9|11305.9|16
1655374340000|2022-06-16 10:12:20|11309.9|11307.9|11314.5|11312.5|11314.5|11312.5|11309.1|11307.1|43
1655374350000|2022-06-16 10:12:30|11314.4|11312.4|11309.7|11307.7|11314.5|11312.5|11308.4|11306.4|80
1655374360000|2022-06-16 10:12:40|11309.5|11307.5|11310|11308|11310.1|11308.1|11308.4|11306.4|11
1655374370000|2022-06-16 10:12:50|11308.7|11306.7|11308.9|11306.9|11309.9|11307.9|11308.1|11306.1|74
1655374380000|2022-06-16 10:13:00|11309|11307|11311.4|11309.4|11314.4|11312.4|11309|11307|61
1655374390000|2022-06-16 10:13:10|11311.2|11309.2|11307.9|11305.9|11311.6|11309.6|11307.5|11305.5|29
1655374400000|2022-06-16 10:13:20|11307.4|11305.4|11305.1|11303.1|11307.4|11305.4|11304.4|11302.4|72
1655374410000|2022-06-16 10:13:30|11305.2|11303.2|11303.9|11301.9|11305.5|11303.5|11303.4|11301.4|52
1655374420000|2022-06-16 10:13:40|11304.4|11302.4|11305.4|11303.4|11306.1|11304.1|11303.2|11301.2|61
1655374430000|2022-06-16 10:13:50|11305.5|11303.5|11305.2|11303.2|11305.7|11303.7|11303.5|11301.5|56
1655374440000|2022-06-16 10:14:00|11304.9|11302.9|11307|11305|11308.6|11306.6|11304.7|11302.7|38
1655374450000|2022-06-16 10:14:10|11307.1|11305.1|11302.6|11300.6|11307.5|11305.5|11302.6|11300.6|29
1655374460000|2022-06-16 10:14:20|11302.9|11300.9|11302.2|11300.2|11304|11302|11302.2|11300.2|58
1655374470000|2022-06-16 10:14:30|11301.9|11299.9|11302.6|11300.6|11303.2|11301.2|11301.9|11299.9|18
1655374480000|2022-06-16 10:14:40|11302.7|11300.7|11297.9|11295.9|11304.5|11302.5|11297.7|11295.7|103
1655374490000|2022-06-16 10:14:50|11298|11296|11299.5|11297.5|11299.9|11297.9|11297.5|11295.5|49
1655374500000|2022-06-16 10:15:00|11299.6|11297.6|11298.4|11296.4|11301|11299|11298.2|11296.2|29
1655374510000|2022-06-16 10:15:10|11298.2|11296.2|11299.9|11297.9|11299.9|11297.9|11298.2|11296.2|32
1655374520000|2022-06-16 10:15:20|11299.7|11297.7|11300.5|11298.5|11300.6|11298.6|11298.7|11296.7|14
1655374530000|2022-06-16 10:15:30|11299.9|11297.9|11302.4|11300.4|11302.5|11300.5|11299|11297|29
1655374540000|2022-06-16 10:15:40|11302.2|11300.2|11299.7|11297.7|11302.4|11300.4|11299.1|11297.1|20
1655374550000|2022-06-16 10:15:50|11299.9|11297.9|11296.9|11294.9|11299.9|11297.9|11296.5|11294.5|127
1655374560000|2022-06-16 10:16:00|11296.2|11294.2|11296.4|11294.4|11296.4|11294.4|11293.4|11291.4|51
1655374570000|2022-06-16 10:16:10|11296.5|11294.5|11296.1|11294.1|11296.9|11294.9|11294.7|11292.7|34
1655374580000|2022-06-16 10:16:20|11296.2|11294.2|11297|11295|11297.1|11295.1|11295.1|11293.1|22
1655374590000|2022-06-16 10:16:30|11296.9|11294.9|11299.4|11297.4|11299.4|11297.4|11296.7|11294.7|23
1655374600000|2022-06-16 10:16:40|11299.2|11297.2|11300.9|11298.9|11301|11299|11298.4|11296.4|45
1655374610000|2022-06-16 10:16:50|11300.7|11298.7|11307.1|11305.1|11307.2|11305.2|11300.7|11298.7|74
1655374620000|2022-06-16 10:17:00|11307.2|11305.2|11304.9|11302.9|11307.6|11305.6|11303.7|11301.7|43
1655374630000|2022-06-16 10:17:10|11305|11303|11305.2|11303.2|11308.1|11306.1|11305|11303|46
1655374640000|2022-06-16 10:17:20|11305.4|11303.4|11302.6|11300.6|11305.6|11303.6|11302.4|11300.4|29
1655374650000|2022-06-16 10:17:30|11302.5|11300.5|11303.6|11301.6|11304.2|11302.2|11300.9|11298.9|36
1655374660000|2022-06-16 10:17:40|11303.5|11301.5|11301.1|11299.1|11303.7|11301.7|11301.1|11299.1|29
1655374670000|2022-06-16 10:17:50|11301.2|11299.2|11303.1|11301.1|11303.1|11301.1|11301.1|11299.1|40
1655374680000|2022-06-16 10:18:00|11303|11301|11306|11304|11307.6|11305.6|11302.9|11300.9|30
1655374690000|2022-06-16 10:18:10|11306.1|11304.1|11306.5|11304.5|11307|11305|11305.4|11303.4|23
1655374700000|2022-06-16 10:18:20|11306.6|11304.6|11306.1|11304.1|11306.6|11304.6|11305.5|11303.5|8
1655374710000|2022-06-16 10:18:30|11305.5|11303.5|11305.4|11303.4|11306|11304|11303.5|11301.5|27
1655374720000|2022-06-16 10:18:40|11305.2|11303.2|11306|11304|11306.6|11304.6|11305.2|11303.2|19
1655374730000|2022-06-16 10:18:50|11305.9|11303.9|11302.9|11300.9|11305.9|11303.9|11302|11300|24
1655374740000|2022-06-16 10:19:00|11303|11301|11297.2|11295.2|11303|11301|11297.2|11295.2|39
1655374750000|2022-06-16 10:19:10|11297.1|11295.1|11298.6|11296.6|11298.6|11296.6|11297|11295|13
1655374760000|2022-06-16 10:19:20|11298.7|11296.7|11304|11302|11304.1|11302.1|11298.6|11296.6|21
1655374770000|2022-06-16 10:19:30|11303.9|11301.9|11302.6|11300.6|11304.1|11302.1|11302.4|11300.4|4
1655374780000|2022-06-16 10:19:40|11302.5|11300.5|11305.6|11303.6|11305.6|11303.6|11302.4|11300.4|29
1655374790000|2022-06-16 10:19:50|11305.5|11303.5|11305.5|11303.5|11306|11304|11305|11303|7
1655374800000|2022-06-16 10:20:00|11305|11303|11297.9|11295.9|11305|11303|11297.9|11295.9|26
1655374810000|2022-06-16 10:20:10|11297.7|11295.7|11298.1|11296.1|11298.7|11296.7|11297.7|11295.7|42
1655374820000|2022-06-16 10:20:20|11298|11296|11300.6|11298.6|11302.6|11300.6|11297.6|11295.6|22
1655374830000|2022-06-16 10:20:30|11300.7|11298.7|11297.5|11295.5|11301.6|11299.6|11297.4|11295.4|7
1655374840000|2022-06-16 10:20:40|11297.4|11295.4|11299.5|11297.5|11299.5|11297.5|11296.6|11294.6|12
1655374850000|2022-06-16 10:20:50|11300.6|11298.6|11297|11295|11300.6|11298.6|11296.4|11294.4|14
1655374860000|2022-06-16 10:21:00|11297.4|11295.4|11296.7|11294.7|11298|11296|11295.5|11293.5|9
1655374870000|2022-06-16 10:21:10|11296.6|11294.6|11292.1|11290.1|11296.6|11294.6|11291.4|11289.4|63
1655374880000|2022-06-16 10:21:20|11291.9|11289.9|11293|11291|11293.9|11291.9|11290.9|11288.9|41
1655374890000|2022-06-16 10:21:30|11293.1|11291.1|11292.2|11290.2|11293.1|11291.1|11291|11289|53
1655374900000|2022-06-16 10:21:40|11292.4|11290.4|11293.4|11291.4|11295.6|11293.6|11291.2|11289.2|71
1655374910000|2022-06-16 10:21:50|11293.2|11291.2|11290.5|11288.5|11293.2|11291.2|11290.1|11288.1|9
1655374920000|2022-06-16 10:22:00|11290.4|11288.4|11284.1|11282.1|11290.5|11288.5|11283.1|11281.1|100
1655374930000|2022-06-16 10:22:10|11284.5|11282.5|11283.5|11281.5|11284.6|11282.6|11282.5|11280.5|47
1655374940000|2022-06-16 10:22:20|11283.4|11281.4|11281|11279|11283.6|11281.6|11280.6|11278.6|116
1655374950000|2022-06-16 10:22:30|11281.1|11279.1|11280.7|11278.7|11281.4|11279.4|11280.6|11278.6|55
1655374960000|2022-06-16 10:22:40|11280.2|11278.2|11280.7|11278.7|11281.7|11279.7|11280.1|11278.1|35
1655374970000|2022-06-16 10:22:50|11280.5|11278.5|11281.7|11279.7|11282|11280|11279.5|11277.5|32
1655374980000|2022-06-16 10:23:00|11281.2|11279.2|11280|11278|11281.6|11279.6|11279.7|11277.7|20
1655374990000|2022-06-16 10:23:10|11279.9|11277.9|11274.7|11272.7|11280.7|11278.7|11274.5|11272.5|69
1655375000000|2022-06-16 10:23:20|11275|11273|11274.2|11272.2|11277.1|11275.1|11274.2|11272.2|36
1655375010000|2022-06-16 10:23:30|11274.1|11272.1|11273.4|11271.4|11274.6|11272.6|11271.5|11269.5|54
1655375020000|2022-06-16 10:23:40|11273.2|11271.2|11272.5|11270.5|11275.6|11273.6|11272.5|11270.5|40
1655375030000|2022-06-16 10:23:50|11273|11271|11271.4|11269.4|11273|11271|11269.7|11267.7|54
1655375040000|2022-06-16 10:24:00|11271.6|11269.6|11272.1|11270.1|11273.1|11271.1|11271|11269|38
1655375050000|2022-06-16 10:24:10|11272.4|11270.4|11275.9|11273.9|11277.2|11275.2|11272.4|11270.4|68
1655375060000|2022-06-16 10:24:20|11275.6|11273.6|11277.6|11275.6|11278.1|11276.1|11275.4|11273.4|21
1655375070000|2022-06-16 10:24:30|11277.5|11275.5|11277.7|11275.7|11279.9|11277.9|11275.9|11273.9|64
1655375080000|2022-06-16 10:24:40|11277.6|11275.6|11276.5|11274.5|11277.7|11275.7|11275|11273|37
1655375090000|2022-06-16 10:24:50|11276.4|11274.4|11274.6|11272.6|11276.5|11274.5|11274.4|11272.4|20
1655375100000|2022-06-16 10:25:00|11274.9|11272.9|11274.5|11272.5|11275.1|11273.1|11273.6|11271.6|24
1655375110000|2022-06-16 10:25:10|11273.9|11271.9|11268.5|11266.5|11273.9|11271.9|11268.4|11266.4|96
1655375120000|2022-06-16 10:25:20|11268.6|11266.6|11270.9|11268.9|11271.2|11269.2|11267.4|11265.4|51
1655375130000|2022-06-16 10:25:30|11271.6|11269.6|11272.1|11270.1|11274.1|11272.1|11270.9|11268.9|51
1655375140000|2022-06-16 10:25:40|11272|11270|11272.9|11270.9|11273.6|11271.6|11271.6|11269.6|21
1655375150000|2022-06-16 10:25:50|11273|11271|11273.6|11271.6|11273.6|11271.6|11271.6|11269.6|16
1655375160000|2022-06-16 10:26:00|11273.4|11271.4|11274.5|11272.5|11275|11273|11273.1|11271.1|9
1655375170000|2022-06-16 10:26:10|11274|11272|11277|11275|11277|11275|11274|11272|24
1655375180000|2022-06-16 10:26:20|11276.4|11274.4|11277|11275|11277.4|11275.4|11274.9|11272.9|27
1655375190000|2022-06-16 10:26:30|11277.1|11275.1|11275.1|11273.1|11277.2|11275.2|11274.6|11272.6|33
1655375200000|2022-06-16 10:26:40|11275.2|11273.2|11276.9|11274.9|11277.6|11275.6|11275.1|11273.1|32
1655375210000|2022-06-16 10:26:50|11276.7|11274.7|11277.2|11275.2|11278|11276|11276.7|11274.7|12
1655375220000|2022-06-16 10:27:00|11276.2|11274.2|11272.4|11270.4|11276.2|11274.2|11269.6|11267.6|50
1655375230000|2022-06-16 10:27:10|11273.5|11271.5|11271.2|11269.2|11273.6|11271.6|11269.5|11267.5|63
1655375240000|2022-06-16 10:27:20|11271.1|11269.1|11272.4|11270.4|11273.9|11271.9|11270.6|11268.6|17
1655375250000|2022-06-16 10:27:30|11272.5|11270.5|11272|11270|11273.9|11271.9|11271.2|11269.2|24
1655375260000|2022-06-16 10:27:40|11271.9|11269.9|11271.5|11269.5|11272.5|11270.5|11271.1|11269.1|23
1655375270000|2022-06-16 10:27:50|11271.6|11269.6|11278|11276|11278|11276|11270.6|11268.6|149
1655375280000|2022-06-16 10:28:00|11277.9|11275.9|11277.2|11275.2|11278.6|11276.6|11276.9|11274.9|13
1655375290000|2022-06-16 10:28:10|11277.1|11275.1|11270.5|11268.5|11277.9|11275.9|11270|11268|25
1655375300000|2022-06-16 10:28:20|11270.4|11268.4|11269.4|11267.4|11271.2|11269.2|11269|11267|17
1655375310000|2022-06-16 10:28:30|11269.2|11267.2|11270.1|11268.1|11271.2|11269.2|11269|11267|15
1655375320000|2022-06-16 10:28:40|11270.2|11268.2|11273.2|11271.2|11273.4|11271.4|11270.2|11268.2|21
1655375330000|2022-06-16 10:28:50|11273.1|11271.1|11274.9|11272.9|11275.4|11273.4|11271.9|11269.9|20
1655375340000|2022-06-16 10:29:00|11275.1|11273.1|11269.7|11267.7|11275.1|11273.1|11269.1|11267.1|76
1655375350000|2022-06-16 10:29:10|11269.9|11267.9|11270.5|11268.5|11271.2|11269.2|11269.6|11267.6|10
1655375360000|2022-06-16 10:29:20|11270.6|11268.6|11267.5|11265.5|11271|11269|11266.2|11264.2|80
1655375370000|2022-06-16 10:29:30|11266.4|11264.4|11266|11264|11266.6|11264.6|11265.4|11263.4|48
1655375380000|2022-06-16 10:29:40|11266.1|11264.1|11267.5|11265.5|11267.7|11265.7|11265.5|11263.5|46
1655375390000|2022-06-16 10:29:50|11267.4|11265.4|11265|11263|11267.6|11265.6|11264.6|11262.6|129
1655375400000|2022-06-16 10:30:00|11264.7|11262.7|11268.1|11266.1|11269.1|11267.1|11263.9|11261.9|87
1655375410000|2022-06-16 10:30:10|11268|11266|11269.6|11267.6|11271|11269|11267.6|11265.6|23
1655375420000|2022-06-16 10:30:20|11269.5|11267.5|11272.5|11270.5|11272.6|11270.6|11269.2|11267.2|35
1655375430000|2022-06-16 10:30:30|11272.4|11270.4|11269.9|11267.9|11272.4|11270.4|11269.9|11267.9|25
1655375440000|2022-06-16 10:30:40|11269.7|11267.7|11268.5|11266.5|11270.4|11268.4|11268.5|11266.5|2
1655375450000|2022-06-16 10:30:50|11267.9|11265.9|11272.1|11270.1|11272.1|11270.1|11267.7|11265.7|13
1655375460000|2022-06-16 10:31:00|11272.4|11270.4|11272.1|11270.1|11272.9|11270.9|11271.4|11269.4|16
1655375470000|2022-06-16 10:31:10|11272|11270|11270|11268|11272.2|11270.2|11269.5|11267.5|16
1655375480000|2022-06-16 10:31:20|11269.9|11267.9|11272.4|11270.4|11272.4|11270.4|11269.9|11267.9|26
1655375490000|2022-06-16 10:31:30|11272.5|11270.5|11269.2|11267.2|11272.9|11270.9|11269.2|11267.2|22
1655375500000|2022-06-16 10:31:40|11269.4|11267.4|11269.6|11267.6|11269.6|11267.6|11267.2|11265.2|27
1655375510000|2022-06-16 10:31:50|11269.5|11267.5|11270.1|11268.1|11271.4|11269.4|11268.5|11266.5|16
1655375520000|2022-06-16 10:32:00|11270|11268|11268.4|11266.4|11270.6|11268.6|11268.4|11266.4|20
1655375530000|2022-06-16 10:32:10|11268.6|11266.6|11267.5|11265.5|11268.6|11266.6|11267.2|11265.2|24
1655375540000|2022-06-16 10:32:20|11267.4|11265.4|11267.7|11265.7|11267.7|11265.7|11267.2|11265.2|8
1655375550000|2022-06-16 10:32:30|11268.1|11266.1|11268.7|11266.7|11268.7|11266.7|11267.9|11265.9|15
1655375560000|2022-06-16 10:32:40|11268.6|11266.6|11268.4|11266.4|11268.9|11266.9|11268|11266|1
1655375570000|2022-06-16 10:32:50|11268.2|11266.2|11270.6|11268.6|11270.9|11268.9|11268.2|11266.2|24
1655375580000|2022-06-16 10:33:00|11270.5|11268.5|11270|11268|11270.5|11268.5|11269.5|11267.5|5
1655375590000|2022-06-16 10:33:10|11269.9|11267.9|11268.2|11266.2|11269.9|11267.9|11267.5|11265.5|19
1655375600000|2022-06-16 10:33:20|11268.4|11266.4|11267.6|11265.6|11268.4|11266.4|11266.7|11264.7|17
1655375610000|2022-06-16 10:33:30|11267.5|11265.5|11267.5|11265.5|11268.1|11266.1|11266.5|11264.5|24
1655375620000|2022-06-16 10:33:40|11267.9|11265.9|11267.7|11265.7|11269.9|11267.9|11267.7|11265.7|11
1655375630000|2022-06-16 10:33:50|11267.6|11265.6|11268.2|11266.2|11269.4|11267.4|11264.4|11262.4|56
1655375640000|2022-06-16 10:34:00|11268.4|11266.4|11272.2|11270.2|11273.2|11271.2|11268.4|11266.4|42
1655375650000|2022-06-16 10:34:10|11272.6|11270.6|11268.4|11266.4|11273.1|11271.1|11268.4|11266.4|30
1655375660000|2022-06-16 10:34:20|11265.7|11263.7|11262.9|11260.9|11265.7|11263.7|11261.9|11259.9|83
1655375670000|2022-06-16 10:34:30|11263.2|11261.2|11258|11256|11263.4|11261.4|11257.4|11255.4|84
1655375680000|2022-06-16 10:34:40|11258.2|11256.2|11257.1|11255.1|11260.9|11258.9|11257|11255|50
1655375690000|2022-06-16 10:34:50|11257|11255|11260.1|11258.1|11261.4|11259.4|11257|11255|40
1655375700000|2022-06-16 10:35:00|11260|11258|11261.5|11259.5|11261.6|11259.6|11259.2|11257.2|28
1655375710000|2022-06-16 10:35:10|11261.4|11259.4|11259.9|11257.9|11261.4|11259.4|11259.5|11257.5|20
1655375720000|2022-06-16 10:35:20|11259.5|11257.5|11257.4|11255.4|11259.7|11257.7|11257.4|11255.4|29
1655375730000|2022-06-16 10:35:30|11257.5|11255.5|11258|11256|11265.5|11263.5|11257.5|11255.5|311
1655375740000|2022-06-16 10:35:40|11258.2|11256.2|11259.1|11257.1|11259.9|11257.9|11258.2|11256.2|26
1655375750000|2022-06-16 10:35:50|11259|11257|11265.1|11263.1|11265.1|11263.1|11256.4|11254.4|190
1655375760000|2022-06-16 10:36:00|11265|11263|11265.9|11263.9|11267.1|11265.1|11263.5|11261.5|71
1655375770000|2022-06-16 10:36:10|11265.7|11263.7|11266.6|11264.6|11267.1|11265.1|11265.6|11263.6|13
1655375780000|2022-06-16 10:36:20|11266.7|11264.7|11264.5|11262.5|11267.4|11265.4|11264|11262|27
1655375790000|2022-06-16 10:36:30|11264.6|11262.6|11261.6|11259.6|11264.6|11262.6|11261.6|11259.6|32
1655375800000|2022-06-16 10:36:40|11261.7|11259.7|11266.2|11264.2|11266.2|11264.2|11261.2|11259.2|61
1655375810000|2022-06-16 10:36:50|11266.1|11264.1|11263.6|11261.6|11266.9|11264.9|11261.1|11259.1|34
1655375820000|2022-06-16 10:37:00|11263.5|11261.5|11263.6|11261.6|11265.7|11263.7|11263.4|11261.4|33
1655375830000|2022-06-16 10:37:10|11263.5|11261.5|11263.9|11261.9|11264.9|11262.9|11263.1|11261.1|8
1655375840000|2022-06-16 10:37:20|11264|11262|11263.4|11261.4|11264.2|11262.2|11262.5|11260.5|30
1655375850000|2022-06-16 10:37:30|11263.6|11261.6|11263.9|11261.9|11265.1|11263.1|11260|11258|173
1655375860000|2022-06-16 10:37:40|11263.7|11261.7|11265.5|11263.5|11266|11264|11263.4|11261.4|152
1655375870000|2022-06-16 10:37:50|11265.6|11263.6|11265.6|11263.6|11266.4|11264.4|11264.9|11262.9|35
1655375880000|2022-06-16 10:38:00|11265.7|11263.7|11265.2|11263.2|11267|11265|11263.5|11261.5|27
1655375890000|2022-06-16 10:38:10|11265.5|11263.5|11265.9|11263.9|11265.9|11263.9|11264.6|11262.6|7
1655375900000|2022-06-16 10:38:20|11265.7|11263.7|11265.4|11263.4|11266|11264|11264.4|11262.4|25
1655375910000|2022-06-16 10:38:30|11265.5|11263.5|11264.1|11262.1|11265.6|11263.6|11263.1|11261.1|16
1655375920000|2022-06-16 10:38:40|11264|11262|11263.4|11261.4|11264.4|11262.4|11263.2|11261.2|130
1655375930000|2022-06-16 10:38:50|11263.2|11261.2|11264.7|11262.7|11266|11264|11263.1|11261.1|70
1655375940000|2022-06-16 10:39:00|11265.5|11263.5|11264.1|11262.1|11266|11264|11262.7|11260.7|25
1655375950000|2022-06-16 10:39:10|11264|11262|11265.7|11263.7|11266.1|11264.1|11263.2|11261.2|13
1655375960000|2022-06-16 10:39:20|11265.6|11263.6|11262.1|11260.1|11267|11265|11262.1|11260.1|38
1655375970000|2022-06-16 10:39:30|11262|11260|11261.6|11259.6|11262.6|11260.6|11260|11258|23
1655375980000|2022-06-16 10:39:40|11261.7|11259.7|11264.1|11262.1|11264.2|11262.2|11261.7|11259.7|12
1655375990000|2022-06-16 10:39:50|11265.4|11263.4|11264.4|11262.4|11265.6|11263.6|11262.5|11260.5|29
1655376000000|2022-06-16 10:40:00|11264.9|11262.9|11264.4|11262.4|11264.9|11262.9|11262.9|11260.9|12
1655376010000|2022-06-16 10:40:10|11264.6|11262.6|11263.7|11261.7|11265.4|11263.4|11263.5|11261.5|12
1655376020000|2022-06-16 10:40:20|11263.6|11261.6|11262.6|11260.6|11264.5|11262.5|11262.6|11260.6|13
1655376030000|2022-06-16 10:40:30|11264.6|11262.6|11262|11260|11265|11263|11261.1|11259.1|59
1655376040000|2022-06-16 10:40:40|11262.1|11260.1|11261.4|11259.4|11262.4|11260.4|11261.1|11259.1|36
1655376050000|2022-06-16 10:40:50|11261.5|11259.5|11265.2|11263.2|11265.2|11263.2|11260.7|11258.7|32
1655376060000|2022-06-16 10:41:00|11265|11263|11264.1|11262.1|11265.2|11263.2|11263.9|11261.9|12
1655376070000|2022-06-16 10:41:10|11264.2|11262.2|11261|11259|11264.6|11262.6|11261|11259|47
1655376080000|2022-06-16 10:41:20|11260.9|11258.9|11262.4|11260.4|11262.4|11260.4|11260.9|11258.9|12
1655376090000|2022-06-16 10:41:30|11262.5|11260.5|11261.9|11259.9|11264|11262|11261.6|11259.6|13
1655376100000|2022-06-16 10:41:40|11261.7|11259.7|11261.9|11259.9|11262.4|11260.4|11261.2|11259.2|14
1655376110000|2022-06-16 10:41:50|11261.6|11259.6|11262.1|11260.1|11262.2|11260.2|11261.5|11259.5|7
1655376120000|2022-06-16 10:42:00|11262|11260|11262.7|11260.7|11262.9|11260.9|11261.1|11259.1|13
1655376130000|2022-06-16 10:42:10|11262.6|11260.6|11261.6|11259.6|11262.6|11260.6|11261.5|11259.5|9
1655376140000|2022-06-16 10:42:20|11261.2|11259.2|11262|11260|11262.6|11260.6|11261.2|11259.2|23
1655376150000|2022-06-16 10:42:30|11261.9|11259.9|11264|11262|11264.2|11262.2|11261.7|11259.7|14
1655376160000|2022-06-16 10:42:40|11264.1|11262.1|11264.1|11262.1|11264.4|11262.4|11263.6|11261.6|6
1655376170000|2022-06-16 10:42:50|11263.9|11261.9|11263.4|11261.4|11264.4|11262.4|11263.1|11261.1|11
1655376180000|2022-06-16 10:43:00|11263.2|11261.2|11262.7|11260.7|11263.5|11261.5|11262.6|11260.6|3
1655376190000|2022-06-16 10:43:10|11262.9|11260.9|11263.9|11261.9|11263.9|11261.9|11262.9|11260.9|7
1655376200000|2022-06-16 10:43:20|11263.4|11261.4|11263.4|11261.4|11263.4|11261.4|11263.4|11261.4|7
1655376210000|2022-06-16 10:43:30|11263.5|11261.5|11263.4|11261.4|11265.1|11263.1|11263.2|11261.2|25
1655376220000|2022-06-16 10:43:40|11263.2|11261.2|11265.1|11263.1|11265.1|11263.1|11263.2|11261.2|8
1655376230000|2022-06-16 10:43:50|11265.2|11263.2|11268.5|11266.5|11268.5|11266.5|11264.6|11262.6|28
1655376240000|2022-06-16 10:44:00|11268.6|11266.6|11269|11267|11269.6|11267.6|11268.4|11266.4|18
1655376250000|2022-06-16 10:44:10|11269.1|11267.1|11267.6|11265.6|11269.1|11267.1|11267.1|11265.1|23
1655376260000|2022-06-16 10:44:20|11266.6|11264.6|11268.7|11266.7|11268.7|11266.7|11266.6|11264.6|24
1655376270000|2022-06-16 10:44:30|11268.9|11266.9|11267.7|11265.7|11269.4|11267.4|11267.5|11265.5|12
1655376280000|2022-06-16 10:44:40|11267.9|11265.9|11268.2|11266.2|11268.7|11266.7|11267.1|11265.1|18
1655376290000|2022-06-16 10:44:50|11268.4|11266.4|11268.1|11266.1|11270.5|11268.5|11268.1|11266.1|21
1655376300000|2022-06-16 10:45:00|11268.2|11266.2|11269.1|11267.1|11269.6|11267.6|11267.9|11265.9|16
1655376310000|2022-06-16 10:45:10|11269.2|11267.2|11267.4|11265.4|11269.4|11267.4|11267.4|11265.4|10
1655376320000|2022-06-16 10:45:20|11268|11266|11267.6|11265.6|11268|11266|11266|11264|10
1655376330000|2022-06-16 10:45:30|11267.4|11265.4|11264.7|11262.7|11267.4|11265.4|11264.5|11262.5|17
1655376340000|2022-06-16 10:45:40|11264.9|11262.9|11266.1|11264.1|11266.1|11264.1|11264.9|11262.9|6
1655376350000|2022-06-16 10:45:50|11266.2|11264.2|11267.1|11265.1|11267.2|11265.2|11266.1|11264.1|13
1655376360000|2022-06-16 10:46:00|11267|11265|11263.9|11261.9|11267.2|11265.2|11263.7|11261.7|12
1655376370000|2022-06-16 10:46:10|11262.9|11260.9|11263|11261|11263.7|11261.7|11262.6|11260.6|20
1655376380000|2022-06-16 10:46:20|11262.9|11260.9|11264.2|11262.2|11264.2|11262.2|11261.6|11259.6|35
1655376390000|2022-06-16 10:46:30|11264.4|11262.4|11264.1|11262.1|11264.4|11262.4|11263.4|11261.4|10
1655376400000|2022-06-16 10:46:40|11264|11262|11263.6|11261.6|11264.9|11262.9|11263.5|11261.5|17
1655376410000|2022-06-16 10:46:50|11263.2|11261.2|11264.5|11262.5|11264.5|11262.5|11262.6|11260.6|9
1655376420000|2022-06-16 10:47:00|11264.6|11262.6|11262.9|11260.9|11265.1|11263.1|11260.1|11258.1|90
1655376430000|2022-06-16 10:47:10|11262.7|11260.7|11266.6|11264.6|11266.7|11264.7|11262.7|11260.7|18
1655376440000|2022-06-16 10:47:20|11267.4|11265.4|11268.4|11266.4|11269.2|11267.2|11267.4|11265.4|20
1655376450000|2022-06-16 10:47:30|11268.2|11266.2|11267.7|11265.7|11268.4|11266.4|11266.4|11264.4|13
1655376460000|2022-06-16 10:47:40|11267.6|11265.6|11267.9|11265.9|11269.2|11267.2|11267.6|11265.6|22
1655376470000|2022-06-16 10:47:50|11268|11266|11271.5|11269.5|11271.5|11269.5|11267.7|11265.7|40
1655376480000|2022-06-16 10:48:00|11271.2|11269.2|11271.5|11269.5|11272.1|11270.1|11270.6|11268.6|24
1655376490000|2022-06-16 10:48:10|11271.4|11269.4|11272.5|11270.5|11272.5|11270.5|11270.6|11268.6|23
1655376500000|2022-06-16 10:48:20|11272.4|11270.4|11271.4|11269.4|11273|11271|11270.2|11268.2|34
1655376510000|2022-06-16 10:48:30|11274.4|11272.4|11276.6|11274.6|11277.6|11275.6|11273.9|11271.9|90
1655376520000|2022-06-16 10:48:40|11276.9|11274.9|11277.5|11275.5|11278.7|11276.7|11276.7|11274.7|54
1655376530000|2022-06-16 10:48:50|11276.9|11274.9|11273.5|11271.5|11277|11275|11273.5|11271.5|21
1655376540000|2022-06-16 10:49:00|11273.6|11271.6|11273.7|11271.7|11274.1|11272.1|11271.6|11269.6|36
1655376550000|2022-06-16 10:49:10|11273.9|11271.9|11272|11270|11273.9|11271.9|11271.2|11269.2|17
1655376560000|2022-06-16 10:49:20|11272.1|11270.1|11273.1|11271.1|11273.7|11271.7|11271.9|11269.9|11
1655376570000|2022-06-16 10:49:30|11273|11271|11273.1|11271.1|11273.1|11271.1|11271.6|11269.6|21
1655376580000|2022-06-16 10:49:40|11272.7|11270.7|11273.7|11271.7|11273.9|11271.9|11270.1|11268.1|30
1655376590000|2022-06-16 10:49:50|11273.9|11271.9|11275.2|11273.2|11275.7|11273.7|11273.9|11271.9|11
1655376600000|2022-06-16 10:50:00|11275.1|11273.1|11268.6|11266.6|11275.4|11273.4|11268.6|11266.6|39
1655376610000|2022-06-16 10:50:10|11269.5|11267.5|11266.6|11264.6|11270.1|11268.1|11266.1|11264.1|25
1655376620000|2022-06-16 10:50:20|11266.9|11264.9|11263.4|11261.4|11266.9|11264.9|11262.2|11260.2|85
1655376630000|2022-06-16 10:50:30|11263.6|11261.6|11262.2|11260.2|11263.7|11261.7|11261.1|11259.1|16
1655376640000|2022-06-16 10:50:40|11262.4|11260.4|11263|11261|11264.7|11262.7|11262.4|11260.4|15
1655376650000|2022-06-16 10:50:50|11263.1|11261.1|11260.9|11258.9|11263.2|11261.2|11260.9|11258.9|14
1655376660000|2022-06-16 10:51:00|11260.2|11258.2|11260.7|11258.7|11261.1|11259.1|11257.9|11255.9|50
1655376670000|2022-06-16 10:51:10|11261.2|11259.2|11263.5|11261.5|11269.1|11267.1|11261.2|11259.2|82
1655376680000|2022-06-16 10:51:20|11263.4|11261.4|11263.4|11261.4|11264.5|11262.5|11262.9|11260.9|34
1655376690000|2022-06-16 10:51:30|11263.2|11261.2|11261.9|11259.9|11263.4|11261.4|11260.5|11258.5|14
1655376700000|2022-06-16 10:51:40|11262|11260|11263.5|11261.5|11263.6|11261.6|11260.9|11258.9|22
1655376710000|2022-06-16 10:51:50|11263.6|11261.6|11261.4|11259.4|11264.6|11262.6|11261.4|11259.4|29
1655376720000|2022-06-16 10:52:00|11260.5|11258.5|11262.7|11260.7|11263|11261|11260.4|11258.4|16
1655376730000|2022-06-16 10:52:10|11262.6|11260.6|11258.4|11256.4|11262.6|11260.6|11257.5|11255.5|77
1655376740000|2022-06-16 10:52:20|11258.2|11256.2|11264.4|11262.4|11265.2|11263.2|11258.2|11256.2|61
1655376750000|2022-06-16 10:52:30|11264.6|11262.6|11262.7|11260.7|11264.6|11262.6|11262.7|11260.7|22
1655376760000|2022-06-16 10:52:40|11263.6|11261.6|11264|11262|11264.6|11262.6|11262.5|11260.5|36
1655376770000|2022-06-16 10:52:50|11263.9|11261.9|11264.9|11262.9|11264.9|11262.9|11263.9|11261.9|6
1655376780000|2022-06-16 10:53:00|11265|11263|11266.9|11264.9|11266.9|11264.9|11264.5|11262.5|18
1655376790000|2022-06-16 10:53:10|11267|11265|11266.2|11264.2|11267|11265|11263.6|11261.6|17
1655376800000|2022-06-16 10:53:20|11266.1|11264.1|11269.5|11267.5|11269.5|11267.5|11265.9|11263.9|58
1655376810000|2022-06-16 10:53:30|11270|11268|11273.4|11271.4|11273.5|11271.5|11269.1|11267.1|30
1655376820000|2022-06-16 10:53:40|11273.5|11271.5|11276.4|11274.4|11276.4|11274.4|11273.4|11271.4|40
1655376830000|2022-06-16 10:53:50|11276.1|11274.1|11276|11274|11277.1|11275.1|11275|11273|41
1655376840000|2022-06-16 10:54:00|11275.9|11273.9|11275.9|11273.9|11276.9|11274.9|11274.9|11272.9|43
1655376850000|2022-06-16 10:54:10|11276|11274|11277.7|11275.7|11282.5|11280.5|11274.7|11272.7|98
1655376860000|2022-06-16 10:54:20|11277.6|11275.6|11279.4|11277.4|11280.6|11278.6|11277.6|11275.6|16
1655376870000|2022-06-16 10:54:30|11278.6|11276.6|11275.9|11273.9|11278.6|11276.6|11275.2|11273.2|39
1655376880000|2022-06-16 10:54:40|11275.7|11273.7|11271.1|11269.1|11276.2|11274.2|11270.5|11268.5|75
1655376890000|2022-06-16 10:54:50|11270.9|11268.9|11266.6|11264.6|11271|11269|11265.1|11263.1|47
1655376900000|2022-06-16 10:55:00|11266.7|11264.7|11270.2|11268.2|11270.2|11268.2|11264|11262|37
1655376910000|2022-06-16 10:55:10|11270.1|11268.1|11259.9|11257.9|11270.1|11268.1|11259.4|11257.4|103
1655376920000|2022-06-16 10:55:20|11259.2|11257.2|11264.6|11262.6|11265|11263|11255.1|11253.1|118
1655376930000|2022-06-16 10:55:30|11264.5|11262.5|11266.4|11264.4|11266.4|11264.4|11263.7|11261.7|46
1655376940000|2022-06-16 10:55:40|11266.5|11264.5|11266.7|11264.7|11269.4|11267.4|11265.9|11263.9|56
1655376950000|2022-06-16 10:55:50|11265.9|11263.9|11269.2|11267.2|11269.2|11267.2|11264.2|11262.2|19
1655376960000|2022-06-16 10:56:00|11269.4|11267.4|11272.7|11270.7|11273.4|11271.4|11267.2|11265.2|35
1655376970000|2022-06-16 10:56:10|11272.6|11270.6|11274.2|11272.2|11274.4|11272.4|11272.1|11270.1|13
1655376980000|2022-06-16 10:56:20|11274.1|11272.1|11273.9|11271.9|11274.1|11272.1|11272.7|11270.7|9
1655376990000|2022-06-16 10:56:30|11273.5|11271.5|11274|11272|11274.1|11272.1|11273.5|11271.5|1
1655377000000|2022-06-16 10:56:40|11273.7|11271.7|11275.7|11273.7|11275.7|11273.7|11272.6|11270.6|24
1655377010000|2022-06-16 10:56:50|11276.1|11274.1|11277.6|11275.6|11278.4|11276.4|11276.1|11274.1|37
1655377020000|2022-06-16 10:57:00|11277.2|11275.2|11276.6|11274.6|11278.1|11276.1|11275.9|11273.9|20
1655377030000|2022-06-16 10:57:10|11276.5|11274.5|11278.9|11276.9|11282|11280|11276|11274|74
1655377040000|2022-06-16 10:57:20|11278.7|11276.7|11275.2|11273.2|11279.2|11277.2|11273.6|11271.6|55
1655377050000|2022-06-16 10:57:30|11274.7|11272.7|11276.7|11274.7|11276.9|11274.9|11273.7|11271.7|10
1655377060000|2022-06-16 10:57:40|11277|11275|11277.4|11275.4|11279.6|11277.6|11277|11275|9
1655377070000|2022-06-16 10:57:50|11277.1|11275.1|11277|11275|11277.2|11275.2|11275.6|11273.6|12
1655377080000|2022-06-16 10:58:00|11277.2|11275.2|11279.1|11277.1|11279.9|11277.9|11277.2|11275.2|26
1655377090000|2022-06-16 10:58:10|11279|11277|11283.6|11281.6|11284.9|11282.9|11278.7|11276.7|58
1655377100000|2022-06-16 10:58:20|11283.5|11281.5|11285.4|11283.4|11286.9|11284.9|11283.1|11281.1|82
1655377110000|2022-06-16 10:58:30|11285.2|11283.2|11283.6|11281.6|11286|11284|11282|11280|36
1655377120000|2022-06-16 10:58:40|11283.5|11281.5|11283|11281|11283.6|11281.6|11280|11278|28
1655377130000|2022-06-16 10:58:50|11284.2|11282.2|11274.1|11272.1|11285.6|11283.6|11274.1|11272.1|84
1655377140000|2022-06-16 10:59:00|11274.6|11272.6|11272.4|11270.4|11276.4|11274.4|11272|11270|31
1655377150000|2022-06-16 10:59:10|11272.2|11270.2|11270.4|11268.4|11272.2|11270.2|11268.9|11266.9|46
1655377160000|2022-06-16 10:59:20|11270.2|11268.2|11268.7|11266.7|11271.1|11269.1|11268.2|11266.2|30
1655377170000|2022-06-16 10:59:30|11268.9|11266.9|11266.7|11264.7|11274.5|11272.5|11263.6|11261.6|123
1655377180000|2022-06-16 10:59:40|11266.6|11264.6|11268.4|11266.4|11270.7|11268.7|11266.6|11264.6|38
1655377190000|2022-06-16 10:59:50|11267.4|11265.4|11269|11267|11271.2|11269.2|11266|11264|49
1655377200000|2022-06-16 11:00:00|11268.1|11266.1|11279.4|11277.4|11289.5|11287.5|11267.4|11265.4|324
1655377210000|2022-06-16 11:00:10|11281.6|11279.6|11283.9|11281.9|11286.7|11284.7|11280.9|11278.9|98
1655377220000|2022-06-16 11:00:20|11284.6|11282.6|11278.5|11276.5|11284.7|11282.7|11274.6|11272.6|58
1655377230000|2022-06-16 11:00:30|11278.4|11276.4|11289.1|11287.1|11290.5|11288.5|11275.7|11273.7|90
1655377240000|2022-06-16 11:00:40|11288.9|11286.9|11281.9|11279.9|11288.9|11286.9|11281.9|11279.9|55
1655377250000|2022-06-16 11:00:50|11282.4|11280.4|11288.4|11286.4|11290.2|11288.2|11281.7|11279.7|48
1655377260000|2022-06-16 11:01:00|11288.6|11286.6|11285.7|11283.7|11289.9|11287.9|11284.9|11282.9|36
1655377270000|2022-06-16 11:01:10|11285.6|11283.6|11292.7|11290.7|11292.9|11290.9|11285.6|11283.6|58
1655377280000|2022-06-16 11:01:20|11292.6|11290.6|11295.1|11293.1|11295.6|11293.6|11290.4|11288.4|107
1655377290000|2022-06-16 11:01:30|11295.2|11293.2|11292|11290|11297|11295|11290.6|11288.6|55
1655377300000|2022-06-16 11:01:40|11291.7|11289.7|11292.6|11290.6|11294.4|11292.4|11291.5|11289.5|16
1655377310000|2022-06-16 11:01:50|11292.1|11290.1|11293.6|11291.6|11294.4|11292.4|11291.9|11289.9|39
1655377320000|2022-06-16 11:02:00|11293.5|11291.5|11301.4|11299.4|11305.4|11303.4|11289.9|11287.9|184
1655377330000|2022-06-16 11:02:10|11301.5|11299.5|11298.1|11296.1|11302|11300|11294.5|11292.5|130
1655377340000|2022-06-16 11:02:20|11298|11296|11295.4|11293.4|11298.1|11296.1|11292.6|11290.6|54
1655377350000|2022-06-16 11:02:30|11296.5|11294.5|11290.2|11288.2|11296.9|11294.9|11290.1|11288.1|99
1655377360000|2022-06-16 11:02:40|11290.1|11288.1|11294.5|11292.5|11295.5|11293.5|11290.1|11288.1|48
1655377370000|2022-06-16 11:02:50|11294.4|11292.4|11291|11289|11295.7|11293.7|11290.9|11288.9|87
1655377380000|2022-06-16 11:03:00|11290.9|11288.9|11294.1|11292.1|11294.1|11292.1|11290.2|11288.2|27
1655377390000|2022-06-16 11:03:10|11294|11292|11296.1|11294.1|11299.7|11297.7|11294|11292|37
1655377400000|2022-06-16 11:03:20|11296.2|11294.2|11294|11292|11296.7|11294.7|11293.5|11291.5|18
1655377410000|2022-06-16 11:03:30|11293.9|11291.9|11297.5|11295.5|11298.4|11296.4|11293.9|11291.9|33
1655377420000|2022-06-16 11:03:40|11297.4|11295.4|11299.4|11297.4|11299.4|11297.4|11292.5|11290.5|52
1655377430000|2022-06-16 11:03:50|11299.6|11297.6|11290.2|11288.2|11300|11298|11290|11288|63
1655377440000|2022-06-16 11:04:00|11290.4|11288.4|11288.2|11286.2|11293|11291|11287.1|11285.1|61
1655377450000|2022-06-16 11:04:10|11288.6|11286.6|11292.2|11290.2|11293.2|11291.2|11287.4|11285.4|28
1655377460000|2022-06-16 11:04:20|11293.5|11291.5|11296.5|11294.5|11296.7|11294.7|11293.1|11291.1|50
1655377470000|2022-06-16 11:04:30|11296.1|11294.1|11294|11292|11296.5|11294.5|11293.9|11291.9|23
1655377480000|2022-06-16 11:04:40|11294.6|11292.6|11293.1|11291.1|11294.9|11292.9|11290.2|11288.2|33
1655377490000|2022-06-16 11:04:50|11293|11291|11293.6|11291.6|11294.9|11292.9|11292|11290|40
1655377500000|2022-06-16 11:05:00|11293.5|11291.5|11294.6|11292.6|11294.7|11292.7|11292.5|11290.5|24
1655377510000|2022-06-16 11:05:10|11294.5|11292.5|11294.4|11292.4|11298|11296|11294.4|11292.4|66
1655377520000|2022-06-16 11:05:20|11294.2|11292.2|11296.5|11294.5|11297.5|11295.5|11293.9|11291.9|36
1655377530000|2022-06-16 11:05:30|11296.4|11294.4|11294.4|11292.4|11299.2|11297.2|11294.4|11292.4|41
1655377540000|2022-06-16 11:05:40|11295.2|11293.2|11296.9|11294.9|11297.7|11295.7|11294.4|11292.4|34
1655377550000|2022-06-16 11:05:50|11296.1|11294.1|11299.7|11297.7|11300.6|11298.6|11296|11294|59
1655377560000|2022-06-16 11:06:00|11299.6|11297.6|11299.2|11297.2|11299.9|11297.9|11297.9|11295.9|23
1655377570000|2022-06-16 11:06:10|11299.4|11297.4|11301.6|11299.6|11301.7|11299.7|11296.7|11294.7|76
1655377580000|2022-06-16 11:06:20|11301.7|11299.7|11302.9|11300.9|11304.6|11302.6|11300.6|11298.6|54
1655377590000|2022-06-16 11:06:30|11302.7|11300.7|11306|11304|11306.1|11304.1|11301.9|11299.9|106
1655377600000|2022-06-16 11:06:40|11305.9|11303.9|11303.6|11301.6|11305.9|11303.9|11302.9|11300.9|16
1655377610000|2022-06-16 11:06:50|11303.5|11301.5|11304|11302|11304.1|11302.1|11302.7|11300.7|24
1655377620000|2022-06-16 11:07:00|11303.9|11301.9|11300.1|11298.1|11304|11302|11299.4|11297.4|41
1655377630000|2022-06-16 11:07:10|11300.2|11298.2|11300.7|11298.7|11302.5|11300.5|11300|11298|34
1655377640000|2022-06-16 11:07:20|11301.2|11299.2|11299.9|11297.9|11303.5|11301.5|11299.9|11297.9|46
1655377650000|2022-06-16 11:07:30|11299.7|11297.7|11297.9|11295.9|11301|11299|11296.4|11294.4|32
1655377660000|2022-06-16 11:07:40|11297.6|11295.6|11296|11294|11298.1|11296.1|11295.9|11293.9|39
1655377670000|2022-06-16 11:07:50|11296.1|11294.1|11298.1|11296.1|11298.4|11296.4|11293.6|11291.6|87
1655377680000|2022-06-16 11:08:00|11298.4|11296.4|11289.9|11287.9|11298.4|11296.4|11289.7|11287.7|61
1655377690000|2022-06-16 11:08:10|11290|11288|11289.9|11287.9|11290.9|11288.9|11287.6|11285.6|43
1655377700000|2022-06-16 11:08:20|11290|11288|11292.9|11290.9|11292.9|11290.9|11289.7|11287.7|18
1655377710000|2022-06-16 11:08:30|11292.7|11290.7|11295.6|11293.6|11298.9|11296.9|11292.1|11290.1|41
1655377720000|2022-06-16 11:08:40|11295.9|11293.9|11298|11296|11300.7|11298.7|11295.9|11293.9|26
1655377730000|2022-06-16 11:08:50|11297.5|11295.5|11294.6|11292.6|11298.6|11296.6|11294.6|11292.6|20
1655377740000|2022-06-16 11:09:00|11294.5|11292.5|11290.2|11288.2|11294.6|11292.6|11290.2|11288.2|40
1655377750000|2022-06-16 11:09:10|11290.5|11288.5|11292.4|11290.4|11293.2|11291.2|11289.6|11287.6|34
1655377760000|2022-06-16 11:09:20|11292.2|11290.2|11295|11293|11295.4|11293.4|11292.2|11290.2|9
1655377770000|2022-06-16 11:09:30|11294.6|11292.6|11297.9|11295.9|11298.4|11296.4|11293.2|11291.2|25
1655377780000|2022-06-16 11:09:40|11297.4|11295.4|11294.7|11292.7|11297.9|11295.9|11294.7|11292.7|11
1655377790000|2022-06-16 11:09:50|11294.6|11292.6|11295.4|11293.4|11295.9|11293.9|11294.6|11292.6|3
1655377800000|2022-06-16 11:10:00|11295.2|11293.2|11291.4|11289.4|11299|11297|11291.1|11289.1|34
1655377810000|2022-06-16 11:10:10|11291.2|11289.2|11290.7|11288.7|11292.7|11290.7|11290.2|11288.2|10
1655377820000|2022-06-16 11:10:20|11290.6|11288.6|11287.4|11285.4|11290.6|11288.6|11286.6|11284.6|41
1655377830000|2022-06-16 11:10:30|11287.9|11285.9|11287.6|11285.6|11288.9|11286.9|11286.2|11284.2|25
1655377840000|2022-06-16 11:10:40|11287.5|11285.5|11284.5|11282.5|11287.5|11285.5|11284.2|11282.2|33
1655377850000|2022-06-16 11:10:50|11284.4|11282.4|11287.1|11285.1|11287.1|11285.1|11281.9|11279.9|80
1655377860000|2022-06-16 11:11:00|11287.5|11285.5|11290.1|11288.1|11292.4|11290.4|11286.7|11284.7|86
1655377870000|2022-06-16 11:11:10|11290.5|11288.5|11292.4|11290.4|11293.2|11291.2|11289.9|11287.9|27
1655377880000|2022-06-16 11:11:20|11292.5|11290.5|11293.2|11291.2|11295.2|11293.2|11292.4|11290.4|36
1655377890000|2022-06-16 11:11:30|11293.1|11291.1|11291.9|11289.9|11295|11293|11290|11288|24
1655377900000|2022-06-16 11:11:40|11291.7|11289.7|11289.1|11287.1|11292.2|11290.2|11289|11287|18
1655377910000|2022-06-16 11:11:50|11289.7|11287.7|11289.2|11287.2|11290.4|11288.4|11288.7|11286.7|7
1655377920000|2022-06-16 11:12:00|11289.1|11287.1|11285.6|11283.6|11289.1|11287.1|11285.6|11283.6|32
1655377930000|2022-06-16 11:12:10|11285.5|11283.5|11286|11284|11286.1|11284.1|11284.1|11282.1|25
1655377940000|2022-06-16 11:12:20|11285.9|11283.9|11282.6|11280.6|11285.9|11283.9|11281.5|11279.5|30
1655377950000|2022-06-16 11:12:30|11282.7|11280.7|11282.4|11280.4|11283.2|11281.2|11281.6|11279.6|28
1655377960000|2022-06-16 11:12:40|11282.5|11280.5|11281.7|11279.7|11284.4|11282.4|11280.7|11278.7|52
1655377970000|2022-06-16 11:12:50|11281.9|11279.9|11284.5|11282.5|11285|11283|11280|11278|53
1655377980000|2022-06-16 11:13:00|11284.6|11282.6|11284.2|11282.2|11287.7|11285.7|11281.9|11279.9|42
1655377990000|2022-06-16 11:13:10|11284.4|11282.4|11287.5|11285.5|11287.9|11285.9|11283.4|11281.4|35
1655378000000|2022-06-16 11:13:20|11287.6|11285.6|11285.5|11283.5|11288.5|11286.5|11285.5|11283.5|28
1655378010000|2022-06-16 11:13:30|11285.6|11283.6|11287.7|11285.7|11287.9|11285.9|11285.1|11283.1|23
1655378020000|2022-06-16 11:13:40|11288|11286|11286.4|11284.4|11288|11286|11285.2|11283.2|5
1655378030000|2022-06-16 11:13:50|11286.5|11284.5|11286|11284|11286.5|11284.5|11283.9|11281.9|18
1655378040000|2022-06-16 11:14:00|11285.6|11283.6|11280.2|11278.2|11287.1|11285.1|11280.2|11278.2|36
1655378050000|2022-06-16 11:14:10|11280.9|11278.9|11281.2|11279.2|11283.4|11281.4|11280.9|11278.9|19
1655378060000|2022-06-16 11:14:20|11281|11279|11281.9|11279.9|11283.5|11281.5|11280.4|11278.4|16
1655378070000|2022-06-16 11:14:30|11282|11280|11285.2|11283.2|11285.2|11283.2|11281.5|11279.5|45
1655378080000|2022-06-16 11:14:40|11285.4|11283.4|11285.6|11283.6|11287.7|11285.7|11284.1|11282.1|16
1655378090000|2022-06-16 11:14:50|11285.7|11283.7|11283.1|11281.1|11286|11284|11282.9|11280.9|14
1655378100000|2022-06-16 11:15:00|11283|11281|11283.1|11281.1|11284.6|11282.6|11280.5|11278.5|37
1655378110000|2022-06-16 11:15:10|11283.2|11281.2|11281.2|11279.2|11284.2|11282.2|11281.2|11279.2|15
1655378120000|2022-06-16 11:15:20|11281.1|11279.1|11283.5|11281.5|11284.7|11282.7|11280.7|11278.7|17
1655378130000|2022-06-16 11:15:30|11283.6|11281.6|11279.1|11277.1|11283.6|11281.6|11278.9|11276.9|45
1655378140000|2022-06-16 11:15:40|11279|11277|11276.9|11274.9|11280.1|11278.1|11276|11274|57
1655378150000|2022-06-16 11:15:50|11276.7|11274.7|11277.1|11275.1|11277.6|11275.6|11274.2|11272.2|56
1655378160000|2022-06-16 11:16:00|11274|11272|11275.6|11273.6|11278.4|11276.4|11273.7|11271.7|76
1655378170000|2022-06-16 11:16:10|11275.5|11273.5|11272.6|11270.6|11275.6|11273.6|11271.2|11269.2|47
1655378180000|2022-06-16 11:16:20|11272.2|11270.2|11273.6|11271.6|11274|11272|11271.6|11269.6|24
1655378190000|2022-06-16 11:16:30|11273.5|11271.5|11273.9|11271.9|11274.9|11272.9|11272.6|11270.6|32
1655378200000|2022-06-16 11:16:40|11273.6|11271.6|11272.4|11270.4|11275.5|11273.5|11272|11270|39
1655378210000|2022-06-16 11:16:50|11272.2|11270.2|11269.9|11267.9|11273.1|11271.1|11269.5|11267.5|43
1655378220000|2022-06-16 11:17:00|11270|11268|11270.5|11268.5|11271.6|11269.6|11269.4|11267.4|28
1655378230000|2022-06-16 11:17:10|11270.4|11268.4|11269.2|11267.2|11270.5|11268.5|11268.4|11266.4|42
1655378240000|2022-06-16 11:17:20|11269.1|11267.1|11267.6|11265.6|11270.4|11268.4|11267.5|11265.5|58
1655378250000|2022-06-16 11:17:30|11267.5|11265.5|11266.9|11264.9|11267.7|11265.7|11266|11264|31
1655378260000|2022-06-16 11:17:40|11267|11265|11267.4|11265.4|11267.6|11265.6|11266.1|11264.1|20
1655378270000|2022-06-16 11:17:50|11267.5|11265.5|11268.4|11266.4|11270.7|11268.7|11267|11265|59
1655378280000|2022-06-16 11:18:00|11268.5|11266.5|11267|11265|11269.5|11267.5|11266.9|11264.9|31
1655378290000|2022-06-16 11:18:10|11266.9|11264.9|11269.1|11267.1|11269.1|11267.1|11265.6|11263.6|21
1655378300000|2022-06-16 11:18:20|11270.6|11268.6|11271.2|11269.2|11273.1|11271.1|11268.9|11266.9|40
1655378310000|2022-06-16 11:18:30|11271.4|11269.4|11273.5|11271.5|11273.9|11271.9|11269.2|11267.2|19
1655378320000|2022-06-16 11:18:40|11273.6|11271.6|11273.4|11271.4|11274.5|11272.5|11273|11271|12
1655378330000|2022-06-16 11:18:50|11272.7|11270.7|11270.4|11268.4|11272.7|11270.7|11268.7|11266.7|23
1655378340000|2022-06-16 11:19:00|11270.5|11268.5|11272.9|11270.9|11273.6|11271.6|11270.5|11268.5|13
1655378350000|2022-06-16 11:19:10|11273|11271|11271.1|11269.1|11274.1|11272.1|11271.1|11269.1|16
1655378360000|2022-06-16 11:19:20|11271.2|11269.2|11273.4|11271.4|11273.5|11271.5|11271.1|11269.1|12
1655378370000|2022-06-16 11:19:30|11273.6|11271.6|11273.9|11271.9|11273.9|11271.9|11272.7|11270.7|10
1655378380000|2022-06-16 11:19:40|11274|11272|11273.4|11271.4|11274.1|11272.1|11272.7|11270.7|10
1655378390000|2022-06-16 11:19:50|11273.2|11271.2|11271.9|11269.9|11273.7|11271.7|11271.4|11269.4|16
1655378400000|2022-06-16 11:20:00|11272.7|11270.7|11270.1|11268.1|11272.7|11270.7|11268.7|11266.7|38
1655378410000|2022-06-16 11:20:10|11270|11268|11270.5|11268.5|11270.5|11268.5|11268.9|11266.9|9
1655378420000|2022-06-16 11:20:20|11270.4|11268.4|11268.9|11266.9|11270.5|11268.5|11268.5|11266.5|11
1655378430000|2022-06-16 11:20:30|11268.6|11266.6|11269.7|11267.7|11271.5|11269.5|11267.1|11265.1|30
1655378440000|2022-06-16 11:20:40|11269.9|11267.9|11271.4|11269.4|11271.4|11269.4|11268.1|11266.1|13
1655378450000|2022-06-16 11:20:50|11271.5|11269.5|11266.9|11264.9|11272|11270|11265.6|11263.6|75
1655378460000|2022-06-16 11:21:00|11266.5|11264.5|11271.9|11269.9|11271.9|11269.9|11263.9|11261.9|59
1655378470000|2022-06-16 11:21:10|11272|11270|11272.4|11270.4|11274.2|11272.2|11271.1|11269.1|39
1655378480000|2022-06-16 11:21:20|11272.2|11270.2|11270.7|11268.7|11272.2|11270.2|11270.7|11268.7|20
1655378490000|2022-06-16 11:21:30|11270.5|11268.5|11268.2|11266.2|11272.2|11270.2|11267.6|11265.6|40
1655378500000|2022-06-16 11:21:40|11268.4|11266.4|11266|11264|11268.4|11266.4|11264|11262|54
1655378510000|2022-06-16 11:21:50|11265.9|11263.9|11268.2|11266.2|11269.5|11267.5|11263.6|11261.6|36
1655378520000|2022-06-16 11:22:00|11268.1|11266.1|11269|11267|11270.2|11268.2|11267.4|11265.4|16
1655378530000|2022-06-16 11:22:10|11268.7|11266.7|11267.4|11265.4|11269.2|11267.2|11267.1|11265.1|16
1655378540000|2022-06-16 11:22:20|11267.5|11265.5|11263.7|11261.7|11267.7|11265.7|11260.5|11258.5|149
1655378550000|2022-06-16 11:22:30|11264.1|11262.1|11263.4|11261.4|11267.1|11265.1|11262.7|11260.7|45
1655378560000|2022-06-16 11:22:40|11263|11261|11264.5|11262.5|11264.5|11262.5|11263|11261|22
1655378570000|2022-06-16 11:22:50|11265.1|11263.1|11273.7|11271.7|11274.7|11272.7|11265.1|11263.1|98
1655378580000|2022-06-16 11:23:00|11273.6|11271.6|11274.4|11272.4|11276.2|11274.2|11273.6|11271.6|41
1655378590000|2022-06-16 11:23:10|11274.5|11272.5|11276.9|11274.9|11278.4|11276.4|11274.4|11272.4|47
1655378600000|2022-06-16 11:23:20|11277|11275|11275.9|11273.9|11277|11275|11275.1|11273.1|14
1655378610000|2022-06-16 11:23:30|11275.6|11273.6|11277|11275|11278|11276|11275.2|11273.2|26
1655378620000|2022-06-16 11:23:40|11275.7|11273.7|11274.5|11272.5|11275.9|11273.9|11274.5|11272.5|13
1655378630000|2022-06-16 11:23:50|11274.1|11272.1|11273.1|11271.1|11274.6|11272.6|11270.5|11268.5|28
1655378640000|2022-06-16 11:24:00|11271.7|11269.7|11277.6|11275.6|11278.2|11276.2|11270.7|11268.7|32
1655378650000|2022-06-16 11:24:10|11277.7|11275.7|11277|11275|11278.1|11276.1|11276|11274|11
1655378660000|2022-06-16 11:24:20|11276.9|11274.9|11272.1|11270.1|11277.1|11275.1|11272.1|11270.1|30
1655378670000|2022-06-16 11:24:30|11272.5|11270.5|11274.7|11272.7|11275.7|11273.7|11271.7|11269.7|19
1655378680000|2022-06-16 11:24:40|11274.6|11272.6|11275|11273|11275|11273|11274.4|11272.4|3
1655378690000|2022-06-16 11:24:50|11274.6|11272.6|11273.7|11271.7|11274.7|11272.7|11271.9|11269.9|20
1655378700000|2022-06-16 11:25:00|11273.5|11271.5|11273.7|11271.7|11273.7|11271.7|11271.6|11269.6|17
1655378710000|2022-06-16 11:25:10|11273.9|11271.9|11276.7|11274.7|11276.9|11274.9|11273.9|11271.9|17
1655378720000|2022-06-16 11:25:20|11276.6|11274.6|11276.5|11274.5|11277.5|11275.5|11275.6|11273.6|16
1655378730000|2022-06-16 11:25:30|11275.9|11273.9|11272.1|11270.1|11276.1|11274.1|11271.6|11269.6|44
1655378740000|2022-06-16 11:25:40|11272|11270|11270.9|11268.9|11273.7|11271.7|11269.7|11267.7|52
1655378750000|2022-06-16 11:25:50|11271|11269|11270.4|11268.4|11271|11269|11269.7|11267.7|15
1655378760000|2022-06-16 11:26:00|11270.6|11268.6|11273.6|11271.6|11273.9|11271.9|11270.1|11268.1|27
1655378770000|2022-06-16 11:26:10|11273.7|11271.7|11272.6|11270.6|11277.2|11275.2|11270.9|11268.9|32
1655378780000|2022-06-16 11:26:20|11273.4|11271.4|11279|11277|11279.5|11277.5|11272.2|11270.2|56
1655378790000|2022-06-16 11:26:30|11278.9|11276.9|11279.9|11277.9|11280.7|11278.7|11277.5|11275.5|28
1655378800000|2022-06-16 11:26:40|11279.7|11277.7|11281.1|11279.1|11283|11281|11276.7|11274.7|70
1655378810000|2022-06-16 11:26:50|11281.2|11279.2|11280.6|11278.6|11283.2|11281.2|11280.6|11278.6|24
1655378820000|2022-06-16 11:27:00|11280.5|11278.5|11283.2|11281.2|11283.2|11281.2|11280|11278|58
1655378830000|2022-06-16 11:27:10|11283.4|11281.4|11288|11286|11290.1|11288.1|11282.4|11280.4|99
1655378840000|2022-06-16 11:27:20|11288.2|11286.2|11290.4|11288.4|11291.5|11289.5|11287.9|11285.9|85
1655378850000|2022-06-16 11:27:30|11290.5|11288.5|11291.5|11289.5|11292.1|11290.1|11289|11287|80
1655378860000|2022-06-16 11:27:40|11292|11290|11295.1|11293.1|11297.4|11295.4|11290.6|11288.6|150
1655378870000|2022-06-16 11:27:50|11295.4|11293.4|11296.9|11294.9|11300.1|11298.1|11295.4|11293.4|118
1655378880000|2022-06-16 11:28:00|11296.5|11294.5|11294.2|11292.2|11296.9|11294.9|11293.5|11291.5|44
1655378890000|2022-06-16 11:28:10|11294|11292|11298.9|11296.9|11299.4|11297.4|11293.7|11291.7|52
1655378900000|2022-06-16 11:28:20|11298.7|11296.7|11297|11295|11299.7|11297.7|11296.1|11294.1|54
1655378910000|2022-06-16 11:28:30|11297.1|11295.1|11302.1|11300.1|11302.2|11300.2|11295.6|11293.6|64
1655378920000|2022-06-16 11:28:40|11302.4|11300.4|11301.5|11299.5|11302.4|11300.4|11300.7|11298.7|53
1655378930000|2022-06-16 11:28:50|11301.2|11299.2|11295.7|11293.7|11301.5|11299.5|11295|11293|52
1655378940000|2022-06-16 11:29:00|11295.2|11293.2|11298.5|11296.5|11298.6|11296.6|11294.9|11292.9|52
1655378950000|2022-06-16 11:29:10|11298.4|11296.4|11293.1|11291.1|11299|11297|11292.2|11290.2|101
1655378960000|2022-06-16 11:29:20|11292.7|11290.7|11289.2|11287.2|11293.5|11291.5|11288.1|11286.1|74
1655378970000|2022-06-16 11:29:30|11289.1|11287.1|11288|11286|11291.6|11289.6|11288|11286|64
1655378980000|2022-06-16 11:29:40|11289.6|11287.6|11291.7|11289.7|11292.9|11290.9|11287.2|11285.2|51
1655378990000|2022-06-16 11:29:50|11291.9|11289.9|11293|11291|11293.5|11291.5|11291.6|11289.6|33
1655379000000|2022-06-16 11:30:00|11293.1|11291.1|11293|11291|11294.4|11292.4|11289.5|11287.5|60
1655379010000|2022-06-16 11:30:10|11292.9|11290.9|11289|11287|11293.5|11291.5|11287.5|11285.5|42
1655379020000|2022-06-16 11:30:20|11289.6|11287.6|11291.4|11289.4|11291.4|11289.4|11287.6|11285.6|20
1655379030000|2022-06-16 11:30:30|11291.6|11289.6|11288.4|11286.4|11291.6|11289.6|11285.6|11283.6|76
1655379040000|2022-06-16 11:30:40|11288.5|11286.5|11287.5|11285.5|11289.7|11287.7|11286.7|11284.7|15
1655379050000|2022-06-16 11:30:50|11288.1|11286.1|11289.4|11287.4|11289.9|11287.9|11287.2|11285.2|26
1655379060000|2022-06-16 11:31:00|11289.1|11287.1|11292.1|11290.1|11292.5|11290.5|11288.7|11286.7|51
1655379070000|2022-06-16 11:31:10|11291.1|11289.1|11287|11285|11291.4|11289.4|11286.5|11284.5|27
1655379080000|2022-06-16 11:31:20|11287.5|11285.5|11285.9|11283.9|11288.1|11286.1|11285.6|11283.6|20
1655379090000|2022-06-16 11:31:30|11286|11284|11288|11286|11288.1|11286.1|11284.4|11282.4|21
1655379100000|2022-06-16 11:31:40|11287.9|11285.9|11286.9|11284.9|11288|11286|11284.5|11282.5|21
1655379110000|2022-06-16 11:31:50|11287|11285|11283.6|11281.6|11287|11285|11283.6|11281.6|16
1655379120000|2022-06-16 11:32:00|11283.5|11281.5|11280.2|11278.2|11283.9|11281.9|11280|11278|103
1655379130000|2022-06-16 11:32:10|11280.6|11278.6|11278.6|11276.6|11281|11279|11278.5|11276.5|38
1655379140000|2022-06-16 11:32:20|11278.5|11276.5|11274.6|11272.6|11278.5|11276.5|11273.6|11271.6|74
1655379150000|2022-06-16 11:32:30|11274.5|11272.5|11277.4|11275.4|11279.1|11277.1|11272.5|11270.5|71
1655379160000|2022-06-16 11:32:40|11277.2|11275.2|11279.9|11277.9|11280.6|11278.6|11277|11275|31
1655379170000|2022-06-16 11:32:50|11280|11278|11281|11279|11281.4|11279.4|11277.9|11275.9|23
1655379180000|2022-06-16 11:33:00|11280.2|11278.2|11277|11275|11280.6|11278.6|11275.5|11273.5|22
1655379190000|2022-06-16 11:33:10|11276.9|11274.9|11278.4|11276.4|11279.7|11277.7|11276.9|11274.9|29
1655379200000|2022-06-16 11:33:20|11278.5|11276.5|11282.1|11280.1|11282.2|11280.2|11278.5|11276.5|21
1655379210000|2022-06-16 11:33:30|11282.2|11280.2|11287.1|11285.1|11287.1|11285.1|11282.1|11280.1|33
1655379220000|2022-06-16 11:33:40|11287|11285|11286|11284|11289.7|11287.7|11285.9|11283.9|41
1655379230000|2022-06-16 11:33:50|11286.1|11284.1|11288|11286|11288.2|11286.2|11284.5|11282.5|14
1655379240000|2022-06-16 11:34:00|11287.5|11285.5|11287|11285|11287.6|11285.6|11285.9|11283.9|7
1655379250000|2022-06-16 11:34:10|11286.9|11284.9|11289.6|11287.6|11290.5|11288.5|11283.9|11281.9|70
1655379260000|2022-06-16 11:34:20|11289.7|11287.7|11288.7|11286.7|11290.4|11288.4|11287.2|11285.2|57
1655379270000|2022-06-16 11:34:30|11288.9|11286.9|11294.7|11292.7|11295.9|11293.9|11288.9|11286.9|61
1655379280000|2022-06-16 11:34:40|11294.6|11292.6|11291.9|11289.9|11295.4|11293.4|11291.9|11289.9|35
1655379290000|2022-06-16 11:34:50|11292.1|11290.1|11290.2|11288.2|11293.5|11291.5|11290.2|11288.2|31
1655379300000|2022-06-16 11:35:00|11289.9|11287.9|11290.7|11288.7|11294.4|11292.4|11289.7|11287.7|53
1655379310000|2022-06-16 11:35:10|11290.6|11288.6|11290.7|11288.7|11292.2|11290.2|11289.7|11287.7|35
1655379320000|2022-06-16 11:35:20|11290.9|11288.9|11294.1|11292.1|11295.6|11293.6|11290.7|11288.7|33
1655379330000|2022-06-16 11:35:30|11294|11292|11295.9|11293.9|11296.2|11294.2|11292.7|11290.7|25
1655379340000|2022-06-16 11:35:40|11295.1|11293.1|11294.9|11292.9|11295.1|11293.1|11291.4|11289.4|33
1655379350000|2022-06-16 11:35:50|11294.5|11292.5|11289.5|11287.5|11295.1|11293.1|11289|11287|26
1655379360000|2022-06-16 11:36:00|11289.7|11287.7|11289|11287|11292.4|11290.4|11289|11287|14
1655379370000|2022-06-16 11:36:10|11288.5|11286.5|11292.6|11290.6|11295.9|11293.9|11288|11286|114
1655379380000|2022-06-16 11:36:20|11292.1|11290.1|11293.1|11291.1|11293.4|11291.4|11288.5|11286.5|91
1655379390000|2022-06-16 11:36:30|11293.2|11291.2|11294.5|11292.5|11295.9|11293.9|11292.6|11290.6|16
1655379400000|2022-06-16 11:36:40|11294.2|11292.2|11291.7|11289.7|11294.5|11292.5|11290.9|11288.9|44
1655379410000|2022-06-16 11:36:50|11292.1|11290.1|11291.9|11289.9|11293.5|11291.5|11290.7|11288.7|25
1655379420000|2022-06-16 11:37:00|11292|11290|11290.4|11288.4|11292.9|11290.9|11289.6|11287.6|29
1655379430000|2022-06-16 11:37:10|11290.2|11288.2|11291.9|11289.9|11292.5|11290.5|11290.1|11288.1|28
1655379440000|2022-06-16 11:37:20|11292.1|11290.1|11293.6|11291.6|11293.6|11291.6|11290.4|11288.4|20
1655379450000|2022-06-16 11:37:30|11293.5|11291.5|11296.2|11294.2|11296.7|11294.7|11293.4|11291.4|52
1655379460000|2022-06-16 11:37:40|11296.4|11294.4|11294.5|11292.5|11296.4|11294.4|11293.6|11291.6|21
1655379470000|2022-06-16 11:37:50|11294.2|11292.2|11294.1|11292.1|11295.7|11293.7|11293.6|11291.6|3
1655379480000|2022-06-16 11:38:00|11294|11292|11294.2|11292.2|11294.2|11292.2|11290.1|11288.1|31
1655379490000|2022-06-16 11:38:10|11294.1|11292.1|11297.1|11295.1|11297.9|11295.9|11293|11291|39
1655379500000|2022-06-16 11:38:20|11297.2|11295.2|11293.9|11291.9|11297.4|11295.4|11291.2|11289.2|44
1655379510000|2022-06-16 11:38:30|11293.7|11291.7|11292.1|11290.1|11294.6|11292.6|11289.7|11287.7|61
1655379520000|2022-06-16 11:38:40|11292.9|11290.9|11294.2|11292.2|11294.7|11292.7|11292.9|11290.9|12
1655379530000|2022-06-16 11:38:50|11294.4|11292.4|11291.5|11289.5|11294.7|11292.7|11290.6|11288.6|12
1655379540000|2022-06-16 11:39:00|11290.7|11288.7|11290.1|11288.1|11294.1|11292.1|11289.1|11287.1|32
1655379550000|2022-06-16 11:39:10|11289.7|11287.7|11290.1|11288.1|11293.4|11291.4|11289.2|11287.2|25
1655379560000|2022-06-16 11:39:20|11290|11288|11290.9|11288.9|11293.4|11291.4|11290|11288|19
1655379570000|2022-06-16 11:39:30|11290.7|11288.7|11291.2|11289.2|11291.4|11289.4|11289.9|11287.9|20
1655379580000|2022-06-16 11:39:40|11290.5|11288.5|11286.9|11284.9|11290.5|11288.5|11286.1|11284.1|35
1655379590000|2022-06-16 11:39:50|11286.7|11284.7|11283.1|11281.1|11288.1|11286.1|11282.9|11280.9|82
1655379600000|2022-06-16 11:40:00|11283.4|11281.4|11282|11280|11284.1|11282.1|11279.6|11277.6|84
1655379610000|2022-06-16 11:40:10|11282.1|11280.1|11283.9|11281.9|11283.9|11281.9|11280.7|11278.7|19
1655379620000|2022-06-16 11:40:20|11284|11282|11285.5|11283.5|11286.2|11284.2|11284|11282|22
1655379630000|2022-06-16 11:40:30|11285.6|11283.6|11285.9|11283.9|11286.2|11284.2|11284.7|11282.7|19
1655379640000|2022-06-16 11:40:40|11286|11284|11284.6|11282.6|11287.5|11285.5|11284.6|11282.6|24
1655379650000|2022-06-16 11:40:50|11284.7|11282.7|11284.9|11282.9|11285.2|11283.2|11284|11282|8
1655379660000|2022-06-16 11:41:00|11285|11283|11282.2|11280.2|11285.7|11283.7|11280.6|11278.6|68
1655379670000|2022-06-16 11:41:10|11282.1|11280.1|11281.1|11279.1|11282.4|11280.4|11279|11277|70
1655379680000|2022-06-16 11:41:20|11281.6|11279.6|11281.7|11279.7|11281.9|11279.9|11280.5|11278.5|19
1655379690000|2022-06-16 11:41:30|11281.9|11279.9|11278.5|11276.5|11282.6|11280.6|11278|11276|51
1655379700000|2022-06-16 11:41:40|11278.6|11276.6|11287.2|11285.2|11287.2|11285.2|11278.6|11276.6|62
1655379710000|2022-06-16 11:41:50|11287.1|11285.1|11285.2|11283.2|11288.4|11286.4|11284.5|11282.5|73
1655379720000|2022-06-16 11:42:00|11285.6|11283.6|11285.4|11283.4|11288.4|11286.4|11284.6|11282.6|40
1655379730000|2022-06-16 11:42:10|11285.5|11283.5|11280.7|11278.7|11286.5|11284.5|11280.7|11278.7|21
1655379740000|2022-06-16 11:42:20|11280.4|11278.4|11278.5|11276.5|11282.2|11280.2|11278|11276|43
1655379750000|2022-06-16 11:42:30|11278.9|11276.9|11277.2|11275.2|11279.5|11277.5|11276.7|11274.7|41
1655379760000|2022-06-16 11:42:40|11277.1|11275.1|11277.6|11275.6|11280|11278|11277|11275|29
1655379770000|2022-06-16 11:42:50|11277.7|11275.7|11277.7|11275.7|11279.6|11277.6|11277.7|11275.7|50
1655379780000|2022-06-16 11:43:00|11277.5|11275.5|11274.4|11272.4|11277.6|11275.6|11273.1|11271.1|111
1655379790000|2022-06-16 11:43:10|11274.5|11272.5|11274.9|11272.9|11276.1|11274.1|11272.9|11270.9|31
1655379800000|2022-06-16 11:43:20|11275.2|11273.2|11273.7|11271.7|11276|11274|11272.9|11270.9|21
1655379810000|2022-06-16 11:43:30|11273.9|11271.9|11274|11272|11275.4|11273.4|11271.5|11269.5|24
1655379820000|2022-06-16 11:43:40|11274.1|11272.1|11272.6|11270.6|11274.6|11272.6|11272.2|11270.2|27
1655379830000|2022-06-16 11:43:50|11272.1|11270.1|11271|11269|11273.2|11271.2|11268.9|11266.9|70
1655379840000|2022-06-16 11:44:00|11271.5|11269.5|11268.2|11266.2|11271.5|11269.5|11267.7|11265.7|45
1655379850000|2022-06-16 11:44:10|11268.1|11266.1|11269.4|11267.4|11269.6|11267.6|11267.4|11265.4|55
1655379860000|2022-06-16 11:44:20|11269.5|11267.5|11271.4|11269.4|11272.1|11270.1|11269.5|11267.5|48
1655379870000|2022-06-16 11:44:30|11271.2|11269.2|11278.6|11276.6|11280.5|11278.5|11270.9|11268.9|169
1655379880000|2022-06-16 11:44:40|11278.1|11276.1|11270.9|11268.9|11278.2|11276.2|11270.7|11268.7|29
1655379890000|2022-06-16 11:44:50|11271|11269|11275.6|11273.6|11277.4|11275.4|11271|11269|56
1655379900000|2022-06-16 11:45:00|11275.9|11273.9|11269.5|11267.5|11277.4|11275.4|11268.1|11266.1|166
1655379910000|2022-06-16 11:45:10|11268.4|11266.4|11269.7|11267.7|11274.9|11272.9|11267.1|11265.1|185
1655379920000|2022-06-16 11:45:20|11269|11267|11262.5|11260.5|11269.1|11267.1|11262.5|11260.5|102
1655379930000|2022-06-16 11:45:30|11262.6|11260.6|11253.1|11251.1|11266.4|11264.4|11253.1|11251.1|353
1655379940000|2022-06-16 11:45:40|11253|11251|11253.6|11251.6|11253.6|11251.6|11250.1|11248.1|212
1655379950000|2022-06-16 11:45:50|11253.4|11251.4|11254.7|11252.7|11255.6|11253.6|11253.4|11251.4|80
1655379960000|2022-06-16 11:46:00|11254.4|11252.4|11252.9|11250.9|11255|11253|11252.1|11250.1|73
1655379970000|2022-06-16 11:46:10|11252.7|11250.7|11249.5|11247.5|11252.7|11250.7|11248.2|11246.2|162
1655379980000|2022-06-16 11:46:20|11249.4|11247.4|11251.5|11249.5|11251.7|11249.7|11247.6|11245.6|184
1655379990000|2022-06-16 11:46:30|11251.4|11249.4|11252.9|11250.9|11253.2|11251.2|11250.1|11248.1|160
1655380000000|2022-06-16 11:46:40|11254.1|11252.1|11250.7|11248.7|11254.1|11252.1|11250.1|11248.1|127
1655380010000|2022-06-16 11:46:50|11251.2|11249.2|11252.7|11250.7|11256.7|11254.7|11250.4|11248.4|83
1655380020000|2022-06-16 11:47:00|11252.9|11250.9|11252.9|11250.9|11254.5|11252.5|11252|11250|14
1655380030000|2022-06-16 11:47:10|11252|11250|11253.1|11251.1|11253.5|11251.5|11251.5|11249.5|51
1655380040000|2022-06-16 11:47:20|11253.2|11251.2|11257.4|11255.4|11259.4|11257.4|11252.6|11250.6|53
1655380050000|2022-06-16 11:47:30|11257.5|11255.5|11258|11256|11259.4|11257.4|11256.2|11254.2|38
1655380060000|2022-06-16 11:47:40|11257.9|11255.9|11254.6|11252.6|11260|11258|11254.5|11252.5|49
1655380070000|2022-06-16 11:47:50|11254.7|11252.7|11255.1|11253.1|11258.4|11256.4|11252.7|11250.7|89
1655380080000|2022-06-16 11:48:00|11255.5|11253.5|11254.6|11252.6|11255.5|11253.5|11252|11250|30
1655380090000|2022-06-16 11:48:10|11254.5|11252.5|11254|11252|11255.2|11253.2|11253.1|11251.1|18
1655380100000|2022-06-16 11:48:20|11254.5|11252.5|11254.5|11252.5|11255.9|11253.9|11252.4|11250.4|37
1655380110000|2022-06-16 11:48:30|11254.9|11252.9|11254|11252|11254.9|11252.9|11253|11251|16
1655380120000|2022-06-16 11:48:40|11254.1|11252.1|11253.2|11251.2|11256.1|11254.1|11251.9|11249.9|34
1655380130000|2022-06-16 11:48:50|11253.1|11251.1|11253.7|11251.7|11254.9|11252.9|11250.9|11248.9|26
1655380140000|2022-06-16 11:49:00|11253.6|11251.6|11254|11252|11256.4|11254.4|11252.9|11250.9|64
1655380150000|2022-06-16 11:49:10|11253.9|11251.9|11259.1|11257.1|11259.4|11257.4|11252.9|11250.9|24
1655380160000|2022-06-16 11:49:20|11259.2|11257.2|11256.2|11254.2|11260.5|11258.5|11256.1|11254.1|52
1655380170000|2022-06-16 11:49:30|11256.1|11254.1|11256.2|11254.2|11257.1|11255.1|11255.6|11253.6|28
1655380180000|2022-06-16 11:49:40|11256.4|11254.4|11256.1|11254.1|11257.5|11255.5|11255.9|11253.9|16
1655380190000|2022-06-16 11:49:50|11256.4|11254.4|11254.9|11252.9|11256.4|11254.4|11254.1|11252.1|27
1655380200000|2022-06-16 11:50:00|11255|11253|11254.9|11252.9|11258.5|11256.5|11253.2|11251.2|101
1655380210000|2022-06-16 11:50:10|11254.7|11252.7|11254.4|11252.4|11255.2|11253.2|11253.4|11251.4|18
1655380220000|2022-06-16 11:50:20|11254.2|11252.2|11254|11252|11254.2|11252.2|11250.7|11248.7|56
1655380230000|2022-06-16 11:50:30|11254.2|11252.2|11252|11250|11254.2|11252.2|11252|11250|78
1655380240000|2022-06-16 11:50:40|11252.6|11250.6|11255.1|11253.1|11255.2|11253.2|11252.5|11250.5|12
1655380250000|2022-06-16 11:50:50|11255|11253|11260.6|11258.6|11260.9|11258.9|11255|11253|65
1655380260000|2022-06-16 11:51:00|11260.5|11258.5|11257.4|11255.4|11261.9|11259.9|11257|11255|67
1655380270000|2022-06-16 11:51:10|11256.6|11254.6|11260|11258|11260.1|11258.1|11256.6|11254.6|40
1655380280000|2022-06-16 11:51:20|11260.1|11258.1|11261.4|11259.4|11262|11260|11259.9|11257.9|17
1655380290000|2022-06-16 11:51:30|11261.2|11259.2|11261.9|11259.9|11262.5|11260.5|11260.1|11258.1|25
1655380300000|2022-06-16 11:51:40|11262|11260|11260.1|11258.1|11262.5|11260.5|11259.1|11257.1|27
1655380310000|2022-06-16 11:51:50|11260.4|11258.4|11258.1|11256.1|11260.9|11258.9|11257.5|11255.5|19
1655380320000|2022-06-16 11:52:00|11258|11256|11260.2|11258.2|11262.1|11260.1|11257.9|11255.9|55
1655380330000|2022-06-16 11:52:10|11260.9|11258.9|11259.4|11257.4|11262.6|11260.6|11259.4|11257.4|19
1655380340000|2022-06-16 11:52:20|11258.2|11256.2|11258.1|11256.1|11259.4|11257.4|11257.5|11255.5|23
1655380350000|2022-06-16 11:52:30|11258.4|11256.4|11258|11256|11259.9|11257.9|11257.1|11255.1|22
1655380360000|2022-06-16 11:52:40|11257.9|11255.9|11259.5|11257.5|11259.7|11257.7|11254.6|11252.6|53
1655380370000|2022-06-16 11:52:50|11259.6|11257.6|11260|11258|11260.2|11258.2|11258.9|11256.9|7
1655380380000|2022-06-16 11:53:00|11260.1|11258.1|11261.6|11259.6|11262.2|11260.2|11260.1|11258.1|17
1655380390000|2022-06-16 11:53:10|11261.5|11259.5|11260.2|11258.2|11261.5|11259.5|11259|11257|18
1655380400000|2022-06-16 11:53:20|11260.1|11258.1|11259.4|11257.4|11260.2|11258.2|11258.7|11256.7|9
1655380410000|2022-06-16 11:53:30|11259.6|11257.6|11264.4|11262.4|11264.4|11262.4|11258|11256|36
1655380420000|2022-06-16 11:53:40|11263.9|11261.9|11263.9|11261.9|11265.1|11263.1|11262.5|11260.5|21
1655380430000|2022-06-16 11:53:50|11263.1|11261.1|11264.1|11262.1|11264.6|11262.6|11261.4|11259.4|19
1655380440000|2022-06-16 11:54:00|11264.2|11262.2|11266.2|11264.2|11266.2|11264.2|11264.1|11262.1|19
1655380450000|2022-06-16 11:54:10|11266|11264|11266.6|11264.6|11267.5|11265.5|11265.6|11263.6|46
1655380460000|2022-06-16 11:54:20|11266.4|11264.4|11267.4|11265.4|11267.4|11265.4|11265.2|11263.2|24
1655380470000|2022-06-16 11:54:30|11267.1|11265.1|11267.4|11265.4|11267.6|11265.6|11266|11264|26
1655380480000|2022-06-16 11:54:40|11267.2|11265.2|11269|11267|11269|11267|11267.2|11265.2|26
1655380490000|2022-06-16 11:54:50|11269.1|11267.1|11268.4|11266.4|11269.2|11267.2|11267.5|11265.5|22
1655380500000|2022-06-16 11:55:00|11268.1|11266.1|11268.1|11266.1|11268.4|11266.4|11267.1|11265.1|14
1655380510000|2022-06-16 11:55:10|11267.9|11265.9|11267|11265|11268|11266|11266.7|11264.7|12
1655380520000|2022-06-16 11:55:20|11267.1|11265.1|11265.6|11263.6|11267.6|11265.6|11265.6|11263.6|10
1655380530000|2022-06-16 11:55:30|11265|11263|11261.9|11259.9|11265.2|11263.2|11261.2|11259.2|43
1655380540000|2022-06-16 11:55:40|11261.7|11259.7|11262.6|11260.6|11264.1|11262.1|11261.1|11259.1|38
1655380550000|2022-06-16 11:55:50|11262.5|11260.5|11268.1|11266.1|11269.1|11267.1|11262.5|11260.5|117
1655380560000|2022-06-16 11:56:00|11268|11266|11276.6|11274.6|11277.6|11275.6|11268|11266|164
1655380570000|2022-06-16 11:56:10|11276|11274|11274|11272|11278|11276|11273.2|11271.2|79
1655380580000|2022-06-16 11:56:20|11274.1|11272.1|11278.5|11276.5|11278.5|11276.5|11273.6|11271.6|73
1655380590000|2022-06-16 11:56:30|11279|11277|11286.7|11284.7|11289.1|11287.1|11279|11277|281
1655380600000|2022-06-16 11:56:40|11286.9|11284.9|11282.9|11280.9|11287.1|11285.1|11282.7|11280.7|43
1655380610000|2022-06-16 11:56:50|11283|11281|11277|11275|11284.1|11282.1|11276.9|11274.9|72
1655380620000|2022-06-16 11:57:00|11276.9|11274.9|11276.4|11274.4|11278.4|11276.4|11275.5|11273.5|66
1655380630000|2022-06-16 11:57:10|11276.1|11274.1|11287.7|11285.7|11292|11290|11275.9|11273.9|279
1655380640000|2022-06-16 11:57:20|11287.5|11285.5|11283.5|11281.5|11288.5|11286.5|11282.6|11280.6|111
1655380650000|2022-06-16 11:57:30|11283.4|11281.4|11290.9|11288.9|11290.9|11288.9|11283|11281|81
1655380660000|2022-06-16 11:57:40|11290.7|11288.7|11289|11287|11291.2|11289.2|11288.4|11286.4|41
1655380670000|2022-06-16 11:57:50|11288.9|11286.9|11295.5|11293.5|11295.9|11293.9|11287.5|11285.5|218
1655380680000|2022-06-16 11:58:00|11295.4|11293.4|11290|11288|11295.5|11293.5|11288.2|11286.2|66
1655380690000|2022-06-16 11:58:10|11289.9|11287.9|11287.4|11285.4|11289.9|11287.9|11286.1|11284.1|43
1655380700000|2022-06-16 11:58:20|11287.2|11285.2|11284.1|11282.1|11288|11286|11283.6|11281.6|39
1655380710000|2022-06-16 11:58:30|11284|11282|11284.5|11282.5|11286.6|11284.6|11283.5|11281.5|20
1655380720000|2022-06-16 11:58:40|11284.6|11282.6|11285|11283|11285.9|11283.9|11284.5|11282.5|13
1655380730000|2022-06-16 11:58:50|11285.6|11283.6|11283.9|11281.9|11286.2|11284.2|11283.9|11281.9|18
1655380740000|2022-06-16 11:59:00|11284|11282|11284|11282|11286.9|11284.9|11282.7|11280.7|32
1655380750000|2022-06-16 11:59:10|11283.9|11281.9|11290.2|11288.2|11295|11293|11283.4|11281.4|241
1655380760000|2022-06-16 11:59:20|11290.4|11288.4|11287.1|11285.1|11290.9|11288.9|11285.4|11283.4|37
1655380770000|2022-06-16 11:59:30|11287.6|11285.6|11292.4|11290.4|11294.4|11292.4|11285.6|11283.6|245
1655380780000|2022-06-16 11:59:40|11292.2|11290.2|11290.9|11288.9|11292.5|11290.5|11290|11288|39
1655380790000|2022-06-16 11:59:50|11291.6|11289.6|11286|11284|11291.6|11289.6|11285.9|11283.9|84
1655380800000|2022-06-16 12:00:00|11285.9|11283.9|11280.5|11278.5|11285.9|11283.9|11280.5|11278.5|102
1655380810000|2022-06-16 12:00:10|11280.6|11278.6|11291.5|11289.5|11292.7|11290.7|11280.6|11278.6|181
1655380820000|2022-06-16 12:00:20|11291.6|11289.6|11294.1|11292.1|11295.7|11293.7|11290.9|11288.9|284
1655380830000|2022-06-16 12:00:30|11294|11292|11298|11296|11300.6|11298.6|11292.5|11290.5|148
1655380840000|2022-06-16 12:00:40|11297.9|11295.9|11298.9|11296.9|11301|11299|11296.4|11294.4|72
1655380850000|2022-06-16 12:00:50|11298.5|11296.5|11301|11299|11301.1|11299.1|11298.4|11296.4|69
1655380860000|2022-06-16 12:01:00|11301.5|11299.5|11306.1|11304.1|11306.1|11304.1|11299.2|11297.2|247
1655380870000|2022-06-16 12:01:10|11305.9|11303.9|11296.2|11294.2|11305.9|11303.9|11295.2|11293.2|117
1655380880000|2022-06-16 12:01:20|11296|11294|11295.7|11293.7|11296.5|11294.5|11294.4|11292.4|59
1655380890000|2022-06-16 12:01:30|11295|11293|11297.5|11295.5|11297.6|11295.6|11294.6|11292.6|103
1655380900000|2022-06-16 12:01:40|11297.6|11295.6|11297.1|11295.1|11299.9|11297.9|11296.5|11294.5|37
1655380910000|2022-06-16 12:01:50|11297|11295|11299.7|11297.7|11301.6|11299.6|11296.4|11294.4|50
1655380920000|2022-06-16 12:02:00|11299.9|11297.9|11301.7|11299.7|11304.5|11302.5|11299.5|11297.5|131
1655380930000|2022-06-16 12:02:10|11302.1|11300.1|11302.9|11300.9|11304.5|11302.5|11300.4|11298.4|55
1655380940000|2022-06-16 12:02:20|11303|11301|11309.4|11307.4|11309.4|11307.4|11302.6|11300.6|197
1655380950000|2022-06-16 12:02:30|11309.5|11307.5|11313.6|11311.6|11314.5|11312.5|11308.5|11306.5|274
1655380960000|2022-06-16 12:02:40|11313.7|11311.7|11320.6|11318.6|11321|11319|11313.6|11311.6|253
1655380970000|2022-06-16 12:02:50|11320.7|11318.7|11320.1|11318.1|11320.9|11318.9|11318|11316|153
1655380980000|2022-06-16 12:03:00|11318.9|11316.9|11319.5|11317.5|11323.6|11321.6|11318.7|11316.7|265
1655380990000|2022-06-16 12:03:10|11319.4|11317.4|11317.6|11315.6|11325.1|11323.1|11316.9|11314.9|310
1655381000000|2022-06-16 12:03:20|11317.5|11315.5|11320.9|11318.9|11320.9|11318.9|11317.5|11315.5|69
1655381010000|2022-06-16 12:03:30|11320.7|11318.7|11321.9|11319.9|11322.7|11320.7|11319.2|11317.2|58
1655381020000|2022-06-16 12:03:40|11321.5|11319.5|11324.2|11322.2|11324.2|11322.2|11320.7|11318.7|73
1655381030000|2022-06-16 12:03:50|11324.1|11322.1|11327.5|11325.5|11327.5|11325.5|11323.7|11321.7|208
1655381040000|2022-06-16 12:04:00|11327.2|11325.2|11324.7|11322.7|11332.9|11330.9|11323.5|11321.5|235
1655381050000|2022-06-16 12:04:10|11324.6|11322.6|11316|11314|11325.4|11323.4|11315.9|11313.9|93
1655381060000|2022-06-16 12:04:20|11315.9|11313.9|11316.7|11314.7|11318.2|11316.2|11315.9|11313.9|63
1655381070000|2022-06-16 12:04:30|11316.9|11314.9|11317.2|11315.2|11318|11316|11316.2|11314.2|57
1655381080000|2022-06-16 12:04:40|11317.1|11315.1|11317.9|11315.9|11318.6|11316.6|11315.1|11313.1|68
1655381090000|2022-06-16 12:04:50|11318|11316|11317.6|11315.6|11318|11316|11314.7|11312.7|50
1655381100000|2022-06-16 12:05:00|11317.2|11315.2|11316.1|11314.1|11317.6|11315.6|11314.4|11312.4|71
1655381110000|2022-06-16 12:05:10|11315.9|11313.9|11315|11313|11316.2|11314.2|11314|11312|86
1655381120000|2022-06-16 12:05:20|11316.6|11314.6|11323.2|11321.2|11324.7|11322.7|11316.6|11314.6|173
1655381130000|2022-06-16 12:05:30|11322.7|11320.7|11320.6|11318.6|11325|11323|11319.5|11317.5|75
1655381140000|2022-06-16 12:05:40|11320.5|11318.5|11320|11318|11323.4|11321.4|11320|11318|25
1655381150000|2022-06-16 12:05:50|11320.2|11318.2|11319.7|11317.7|11320.9|11318.9|11317.6|11315.6|27
1655381160000|2022-06-16 12:06:00|11319.9|11317.9|11320.6|11318.6|11321.4|11319.4|11318.7|11316.7|24
1655381170000|2022-06-16 12:06:10|11320.2|11318.2|11319.2|11317.2|11322.1|11320.1|11318.7|11316.7|31
1655381180000|2022-06-16 12:06:20|11319.6|11317.6|11318.7|11316.7|11320.7|11318.7|11318.7|11316.7|12
1655381190000|2022-06-16 12:06:30|11318.9|11316.9|11321|11319|11321.9|11319.9|11316.7|11314.7|63
1655381200000|2022-06-16 12:06:40|11320.9|11318.9|11321.2|11319.2|11321.9|11319.9|11320.7|11318.7|16
1655381210000|2022-06-16 12:06:50|11320.6|11318.6|11318.7|11316.7|11320.7|11318.7|11318.1|11316.1|30
1655381220000|2022-06-16 12:07:00|11318.9|11316.9|11325.9|11323.9|11326.2|11324.2|11317.5|11315.5|92
1655381230000|2022-06-16 12:07:10|11326.2|11324.2|11323.2|11321.2|11326.2|11324.2|11323.2|11321.2|42
1655381240000|2022-06-16 12:07:20|11323.4|11321.4|11324.1|11322.1|11324.4|11322.4|11322.2|11320.2|35
1655381250000|2022-06-16 12:07:30|11323.5|11321.5|11324.2|11322.2|11325.6|11323.6|11323.2|11321.2|44
1655381260000|2022-06-16 12:07:40|11323.6|11321.6|11325.6|11323.6|11325.6|11323.6|11323.5|11321.5|38
1655381270000|2022-06-16 12:07:50|11325.7|11323.7|11323.7|11321.7|11325.9|11323.9|11322.9|11320.9|37
1655381280000|2022-06-16 12:08:00|11323.9|11321.9|11324.9|11322.9|11325.5|11323.5|11323.9|11321.9|33
1655381290000|2022-06-16 12:08:10|11325|11323|11325.2|11323.2|11326.5|11324.5|11324.4|11322.4|57
1655381300000|2022-06-16 12:08:20|11325.4|11323.4|11325.5|11323.5|11326.5|11324.5|11324|11322|36
1655381310000|2022-06-16 12:08:30|11325.4|11323.4|11326|11324|11326.5|11324.5|11324.5|11322.5|19
1655381320000|2022-06-16 12:08:40|11326.1|11324.1|11330.4|11328.4|11331.7|11329.7|11326.1|11324.1|254
1655381330000|2022-06-16 12:08:50|11330.6|11328.6|11325.5|11323.5|11330.6|11328.6|11324.9|11322.9|73
1655381340000|2022-06-16 12:09:00|11325.2|11323.2|11324.6|11322.6|11325.7|11323.7|11322.4|11320.4|83
1655381350000|2022-06-16 12:09:10|11324.7|11322.7|11326.5|11324.5|11327.1|11325.1|11324|11322|41
1655381360000|2022-06-16 12:09:20|11326.4|11324.4|11325.7|11323.7|11327.4|11325.4|11325.2|11323.2|9
1655381370000|2022-06-16 12:09:30|11325.5|11323.5|11333.5|11331.5|11334.4|11332.4|11325.2|11323.2|252
1655381380000|2022-06-16 12:09:40|11333|11331|11331.7|11329.7|11335.1|11333.1|11331.6|11329.6|172
1655381390000|2022-06-16 12:09:50|11331.6|11329.6|11330.5|11328.5|11332.1|11330.1|11329.2|11327.2|93
1655381400000|2022-06-16 12:10:00|11330.6|11328.6|11330.2|11328.2|11332.4|11330.4|11329.9|11327.9|74
1655381410000|2022-06-16 12:10:10|11330.4|11328.4|11332.6|11330.6|11334.5|11332.5|11330.1|11328.1|102
1655381420000|2022-06-16 12:10:20|11333.1|11331.1|11330.6|11328.6|11334|11332|11330.5|11328.5|54
1655381430000|2022-06-16 12:10:30|11331.1|11329.1|11330.7|11328.7|11331.5|11329.5|11328.1|11326.1|91
1655381440000|2022-06-16 12:10:40|11330.5|11328.5|11328.5|11326.5|11330.5|11328.5|11328.2|11326.2|34
1655381450000|2022-06-16 12:10:50|11328.7|11326.7|11327.6|11325.6|11329.5|11327.5|11327.6|11325.6|16
1655381460000|2022-06-16 12:11:00|11327.9|11325.9|11326.6|11324.6|11328.5|11326.5|11324.7|11322.7|85
1655381470000|2022-06-16 12:11:10|11326.5|11324.5|11331.1|11329.1|11331.6|11329.6|11325.7|11323.7|95
1655381480000|2022-06-16 12:11:20|11331.7|11329.7|11337.1|11335.1|11338.2|11336.2|11331.7|11329.7|201
1655381490000|2022-06-16 12:11:30|11336.6|11334.6|11343.5|11341.5|11345.6|11343.6|11333|11331|429
1655381500000|2022-06-16 12:11:40|11343.6|11341.6|11343.6|11341.6|11344|11342|11340.7|11338.7|123
1655381510000|2022-06-16 12:11:50|11343.7|11341.7|11347.2|11345.2|11348.1|11346.1|11343.4|11341.4|224
1655381520000|2022-06-16 12:12:00|11347.4|11345.4|11345|11343|11348.2|11346.2|11342.9|11340.9|153
1655381530000|2022-06-16 12:12:10|11345.2|11343.2|11343.9|11341.9|11346.6|11344.6|11342.9|11340.9|103
1655381540000|2022-06-16 12:12:20|11344.2|11342.2|11341|11339|11345.9|11343.9|11341|11339|135
1655381550000|2022-06-16 12:12:30|11340.9|11338.9|11332.5|11330.5|11341.7|11339.7|11331.7|11329.7|110
1655381560000|2022-06-16 12:12:40|11332.6|11330.6|11330.5|11328.5|11333.7|11331.7|11330|11328|176
1655381570000|2022-06-16 12:12:50|11330.6|11328.6|11335.9|11333.9|11336.2|11334.2|11330.6|11328.6|132
1655381580000|2022-06-16 12:13:00|11336|11334|11334.5|11332.5|11336.2|11334.2|11333.7|11331.7|37
1655381590000|2022-06-16 12:13:10|11334.6|11332.6|11335.4|11333.4|11335.7|11333.7|11333.9|11331.9|42
1655381600000|2022-06-16 12:13:20|11335.5|11333.5|11337.7|11335.7|11338.5|11336.5|11333.7|11331.7|72
1655381610000|2022-06-16 12:13:30|11337.9|11335.9|11334.4|11332.4|11338.5|11336.5|11334.2|11332.2|37
1655381620000|2022-06-16 12:13:40|11334.6|11332.6|11335.6|11333.6|11336.1|11334.1|11334.1|11332.1|37
1655381630000|2022-06-16 12:13:50|11335.7|11333.7|11335.2|11333.2|11336.9|11334.9|11335|11333|77
1655381640000|2022-06-16 12:14:00|11335.1|11333.1|11337.4|11335.4|11338.2|11336.2|11332.7|11330.7|106
1655381650000|2022-06-16 12:14:10|11337.2|11335.2|11336.5|11334.5|11339.6|11337.6|11336.4|11334.4|110
1655381660000|2022-06-16 12:14:20|11336.7|11334.7|11334|11332|11338.7|11336.7|11333.2|11331.2|53
1655381670000|2022-06-16 12:14:30|11333.9|11331.9|11337|11335|11337|11335|11332.9|11330.9|55
1655381680000|2022-06-16 12:14:40|11336.7|11334.7|11339.7|11337.7|11340.6|11338.6|11336.1|11334.1|108
1655381690000|2022-06-16 12:14:50|11340.4|11338.4|11342.7|11340.7|11344|11342|11339.4|11337.4|115
1655381700000|2022-06-16 12:15:00|11341.7|11339.7|11344.4|11342.4|11347.6|11345.6|11337.2|11335.2|349
1655381710000|2022-06-16 12:15:10|11344.2|11342.2|11341.5|11339.5|11345.5|11343.5|11341.2|11339.2|79
1655381720000|2022-06-16 12:15:20|11341.7|11339.7|11342|11340|11343|11341|11340.9|11338.9|54
1655381730000|2022-06-16 12:15:30|11341.4|11339.4|11344|11342|11345.6|11343.6|11341.4|11339.4|74
1655381740000|2022-06-16 12:15:40|11344.7|11342.7|11343.6|11341.6|11345.4|11343.4|11342.7|11340.7|86
1655381750000|2022-06-16 12:15:50|11344.1|11342.1|11343|11341|11344.2|11342.2|11341.6|11339.6|34
1655381760000|2022-06-16 12:16:00|11342.9|11340.9|11341|11339|11342.9|11340.9|11340.4|11338.4|34
1655381770000|2022-06-16 12:16:10|11340.9|11338.9|11339|11337|11341.6|11339.6|11338.1|11336.1|50
1655381780000|2022-06-16 12:16:20|11338.9|11336.9|11343.1|11341.1|11345|11343|11338.2|11336.2|126
1655381790000|2022-06-16 12:16:30|11343.2|11341.2|11345.7|11343.7|11346.9|11344.9|11343|11341|39
1655381800000|2022-06-16 12:16:40|11345.2|11343.2|11348.7|11346.7|11351|11349|11345.2|11343.2|207
1655381810000|2022-06-16 12:16:50|11348.9|11346.9|11347.1|11345.1|11348.9|11346.9|11347|11345|57
1655381820000|2022-06-16 12:17:00|11347.2|11345.2|11347.2|11345.2|11349.4|11347.4|11346.2|11344.2|83
1655381830000|2022-06-16 12:17:10|11347.4|11345.4|11345.6|11343.6|11347.6|11345.6|11344.2|11342.2|53
1655381840000|2022-06-16 12:17:20|11345.5|11343.5|11342.9|11340.9|11345.5|11343.5|11342.9|11340.9|42
1655381850000|2022-06-16 12:17:30|11343|11341|11340.5|11338.5|11343|11341|11338.4|11336.4|77
1655381860000|2022-06-16 12:17:40|11340.4|11338.4|11332.6|11330.6|11340.4|11338.4|11332.6|11330.6|150
1655381870000|2022-06-16 12:17:50|11332.5|11330.5|11329.7|11327.7|11333.6|11331.6|11328.5|11326.5|146
1655381880000|2022-06-16 12:18:00|11330|11328|11325.9|11323.9|11330.2|11328.2|11324.5|11322.5|312
1655381890000|2022-06-16 12:18:10|11325.6|11323.6|11326.7|11324.7|11328.5|11326.5|11325.1|11323.1|122
1655381900000|2022-06-16 12:18:20|11329.4|11327.4|11328.9|11326.9|11330.9|11328.9|11326.9|11324.9|82
1655381910000|2022-06-16 12:18:30|11328.7|11326.7|11326.7|11324.7|11331.4|11329.4|11326.5|11324.5|38
1655381920000|2022-06-16 12:18:40|11327.1|11325.1|11325.1|11323.1|11327.9|11325.9|11324.7|11322.7|43
1655381930000|2022-06-16 12:18:50|11325|11323|11325.6|11323.6|11326.2|11324.2|11324.9|11322.9|93
1655381940000|2022-06-16 12:19:00|11325.1|11323.1|11322.4|11320.4|11325.6|11323.6|11320.7|11318.7|131
1655381950000|2022-06-16 12:19:10|11321.7|11319.7|11321.7|11319.7|11322.6|11320.6|11320.6|11318.6|79
1655381960000|2022-06-16 12:19:20|11321.2|11319.2|11321.9|11319.9|11322.1|11320.1|11320.4|11318.4|68
1655381970000|2022-06-16 12:19:30|11322|11320|11317.6|11315.6|11322.1|11320.1|11317.6|11315.6|91
1655381980000|2022-06-16 12:19:40|11317.9|11315.9|11318.1|11316.1|11320.1|11318.1|11317.7|11315.7|81
1655381990000|2022-06-16 12:19:50|11318.2|11316.2|11317|11315|11318.4|11316.4|11315|11313|157
1655382000000|2022-06-16 12:20:00|11317.1|11315.1|11321|11319|11321.9|11319.9|11317.1|11315.1|117
1655382010000|2022-06-16 12:20:10|11321.5|11319.5|11323.4|11321.4|11328.4|11326.4|11321.4|11319.4|229
1655382020000|2022-06-16 12:20:20|11323.5|11321.5|11320.2|11318.2|11325.5|11323.5|11320.1|11318.1|78
1655382030000|2022-06-16 12:20:30|11320.4|11318.4|11322.4|11320.4|11323.9|11321.9|11316.7|11314.7|195
1655382040000|2022-06-16 12:20:40|11322.5|11320.5|11323.7|11321.7|11323.7|11321.7|11321.2|11319.2|43
1655382050000|2022-06-16 12:20:50|11323.6|11321.6|11328.2|11326.2|11328.7|11326.7|11321.5|11319.5|106
1655382060000|2022-06-16 12:21:00|11328.6|11326.6|11337|11335|11337.6|11335.6|11327.2|11325.2|145
1655382070000|2022-06-16 12:21:10|11336.7|11334.7|11336.9|11334.9|11337.4|11335.4|11333.6|11331.6|98
1655382080000|2022-06-16 12:21:20|11337.5|11335.5|11331.5|11329.5|11337.5|11335.5|11330.7|11328.7|74
1655382090000|2022-06-16 12:21:30|11331.7|11329.7|11330.7|11328.7|11332.6|11330.6|11329.6|11327.6|41
1655382100000|2022-06-16 12:21:40|11330.9|11328.9|11327.7|11325.7|11333.2|11331.2|11327|11325|108
1655382110000|2022-06-16 12:21:50|11327.5|11325.5|11331.2|11329.2|11331.9|11329.9|11327.2|11325.2|46
1655382120000|2022-06-16 12:22:00|11331.4|11329.4|11330.5|11328.5|11331.6|11329.6|11328.9|11326.9|47
1655382130000|2022-06-16 12:22:10|11330.4|11328.4|11335.5|11333.5|11336.6|11334.6|11328.2|11326.2|102
1655382140000|2022-06-16 12:22:20|11335.6|11333.6|11337|11335|11337.6|11335.6|11333.6|11331.6|93
1655382150000|2022-06-16 12:22:30|11337.5|11335.5|11336.5|11334.5|11337.5|11335.5|11335.9|11333.9|39
1655382160000|2022-06-16 12:22:40|11336.7|11334.7|11338.6|11336.6|11340.2|11338.2|11336.4|11334.4|71
1655382170000|2022-06-16 12:22:50|11338.7|11336.7|11336.9|11334.9|11339.2|11337.2|11335.9|11333.9|29
1655382180000|2022-06-16 12:23:00|11336|11334|11334.9|11332.9|11336|11334|11333.9|11331.9|44
1655382190000|2022-06-16 12:23:10|11335.6|11333.6|11338.5|11336.5|11338.6|11336.6|11335.6|11333.6|18
1655382200000|2022-06-16 12:23:20|11338.6|11336.6|11336.9|11334.9|11338.6|11336.6|11335.6|11333.6|27
1655382210000|2022-06-16 12:23:30|11341.5|11339.5|11341.9|11339.9|11342.1|11340.1|11340.5|11338.5|129
1655382220000|2022-06-16 12:23:40|11341.6|11339.6|11342.7|11340.7|11343.1|11341.1|11340.9|11338.9|58
1655382230000|2022-06-16 12:23:50|11342.6|11340.6|11342|11340|11343.6|11341.6|11341.6|11339.6|33
1655382240000|2022-06-16 12:24:00|11342.1|11340.1|11341.2|11339.2|11344.5|11342.5|11341|11339|47
1655382250000|2022-06-16 12:24:10|11341.4|11339.4|11343|11341|11344.7|11342.7|11339.9|11337.9|81
1655382260000|2022-06-16 12:24:20|11342.2|11340.2|11346.1|11344.1|11347.5|11345.5|11341.5|11339.5|125
1655382270000|2022-06-16 12:24:30|11346.2|11344.2|11347.2|11345.2|11348.1|11346.1|11346.2|11344.2|66
1655382280000|2022-06-16 12:24:40|11347.4|11345.4|11347.1|11345.1|11347.5|11345.5|11344.7|11342.7|96
1655382290000|2022-06-16 12:24:50|11347|11345|11346|11344|11347.9|11345.9|11344.4|11342.4|82
1655382300000|2022-06-16 12:25:00|11345.9|11343.9|11341|11339|11345.9|11343.9|11340.6|11338.6|102
1655382310000|2022-06-16 12:25:10|11340.6|11338.6|11337.5|11335.5|11341.2|11339.2|11337.2|11335.2|68
1655382320000|2022-06-16 12:25:20|11337.9|11335.9|11343.7|11341.7|11343.7|11341.7|11337.9|11335.9|85
1655382330000|2022-06-16 12:25:30|11343.6|11341.6|11349.2|11347.2|11349.7|11347.7|11342.6|11340.6|83
1655382340000|2022-06-16 12:25:40|11349.5|11347.5|11344.5|11342.5|11350|11348|11344.4|11342.4|48
1655382350000|2022-06-16 12:25:50|11344.6|11342.6|11346.4|11344.4|11347.7|11345.7|11344.5|11342.5|47
1655382360000|2022-06-16 12:26:00|11346.2|11344.2|11344.2|11342.2|11347.2|11345.2|11344.2|11342.2|40
1655382370000|2022-06-16 12:26:10|11344.9|11342.9|11344.1|11342.1|11345.6|11343.6|11343.6|11341.6|29
1655382380000|2022-06-16 12:26:20|11344|11342|11343.4|11341.4|11344.5|11342.5|11343.4|11341.4|4
1655382390000|2022-06-16 12:26:30|11342.7|11340.7|11335.4|11333.4|11342.9|11340.9|11335.4|11333.4|86
1655382400000|2022-06-16 12:26:40|11335.2|11333.2|11330.7|11328.7|11337.2|11335.2|11330.5|11328.5|91
1655382410000|2022-06-16 12:26:50|11330.6|11328.6|11335.1|11333.1|11335.2|11333.2|11330.2|11328.2|97
1655382420000|2022-06-16 12:27:00|11334.4|11332.4|11338.5|11336.5|11338.7|11336.7|11333.1|11331.1|69
1655382430000|2022-06-16 12:27:10|11338.9|11336.9|11337.4|11335.4|11338.9|11336.9|11334.9|11332.9|51
1655382440000|2022-06-16 12:27:20|11339.2|11337.2|11342|11340|11342.2|11340.2|11338.7|11336.7|62
1655382450000|2022-06-16 12:27:30|11342.1|11340.1|11344.1|11342.1|11344.1|11342.1|11342.1|11340.1|44
1655382460000|2022-06-16 12:27:40|11344|11342|11349.6|11347.6|11350.1|11348.1|11344|11342|80
1655382470000|2022-06-16 12:27:50|11349.7|11347.7|11351.5|11349.5|11352.1|11350.1|11349.1|11347.1|90
1655382480000|2022-06-16 12:28:00|11352|11350|11350|11348|11352|11350|11349.6|11347.6|52
1655382490000|2022-06-16 12:28:10|11350.1|11348.1|11353.4|11351.4|11353.4|11351.4|11349.6|11347.6|60
1655382500000|2022-06-16 12:28:20|11353.7|11351.7|11353.6|11351.6|11354.4|11352.4|11352.1|11350.1|82
1655382510000|2022-06-16 12:28:30|11353.7|11351.7|11352.5|11350.5|11355.4|11353.4|11352.5|11350.5|114
1655382520000|2022-06-16 12:28:40|11352.6|11350.6|11353.9|11351.9|11354.6|11352.6|11352.5|11350.5|52
1655382530000|2022-06-16 12:28:50|11354|11352|11353.7|11351.7|11354.6|11352.6|11353.4|11351.4|21
1655382540000|2022-06-16 12:29:00|11353.4|11351.4|11349.5|11347.5|11353.6|11351.6|11349.5|11347.5|71
1655382550000|2022-06-16 12:29:10|11349.4|11347.4|11343|11341|11349.7|11347.7|11343|11341|83
1655382560000|2022-06-16 12:29:20|11342.9|11340.9|11337.7|11335.7|11342.9|11340.9|11336.2|11334.2|86
1655382570000|2022-06-16 12:29:30|11337.6|11335.6|11342|11340|11343.1|11341.1|11336.5|11334.5|90
1655382580000|2022-06-16 12:29:40|11341.1|11339.1|11337|11335|11341.7|11339.7|11336.7|11334.7|33
1655382590000|2022-06-16 12:29:50|11336.9|11334.9|11338.5|11336.5|11338.5|11336.5|11333.9|11331.9|58
1655382600000|2022-06-16 12:30:00|11338.4|11336.4|11329.5|11327.5|11338.9|11336.9|11329|11327|110
1655382610000|2022-06-16 12:30:10|11329.7|11327.7|11335.2|11333.2|11336.9|11334.9|11326.1|11324.1|253
1655382620000|2022-06-16 12:30:20|11336.1|11334.1|11346.6|11344.6|11350|11348|11335|11333|262
1655382630000|2022-06-16 12:30:30|11346.5|11344.5|11348.6|11346.6|11358.9|11356.9|11345.7|11343.7|338
1655382640000|2022-06-16 12:30:40|11349.2|11347.2|11340.6|11338.6|11351.9|11349.9|11340.2|11338.2|159
1655382650000|2022-06-16 12:30:50|11340.7|11338.7|11349.4|11347.4|11354.2|11352.2|11340.4|11338.4|112
1655382660000|2022-06-16 12:31:00|11349.2|11347.2|11343.5|11341.5|11349.6|11347.6|11338|11336|164
1655382670000|2022-06-16 12:31:10|11343.4|11341.4|11342.9|11340.9|11343.6|11341.6|11336.5|11334.5|96
1655382680000|2022-06-16 12:31:20|11342.5|11340.5|11349.7|11347.7|11349.7|11347.7|11342.4|11340.4|117
1655382690000|2022-06-16 12:31:30|11349.9|11347.9|11359|11357|11360.6|11358.6|11349.5|11347.5|362
1655382700000|2022-06-16 12:31:40|11359.1|11357.1|11353|11351|11360.6|11358.6|11353|11351|333
1655382710000|2022-06-16 12:31:50|11350.4|11348.4|11355.1|11353.1|11356.5|11354.5|11348.9|11346.9|244
1655382720000|2022-06-16 12:32:00|11354.2|11352.2|11344.2|11342.2|11355.2|11353.2|11342.5|11340.5|196
1655382730000|2022-06-16 12:32:10|11343.6|11341.6|11341.7|11339.7|11344|11342|11340.5|11338.5|118
1655382740000|2022-06-16 12:32:20|11341.9|11339.9|11349|11347|11353|11351|11341.1|11339.1|130
1655382750000|2022-06-16 12:32:30|11348.9|11346.9|11351.6|11349.6|11352.1|11350.1|11346.7|11344.7|48
1655382760000|2022-06-16 12:32:40|11351.5|11349.5|11348.4|11346.4|11351.5|11349.5|11346.9|11344.9|30
1655382770000|2022-06-16 12:32:50|11348.7|11346.7|11346.1|11344.1|11348.9|11346.9|11346|11344|53
1655382780000|2022-06-16 12:33:00|11346|11344|11344.4|11342.4|11346.9|11344.9|11343.7|11341.7|45
1655382790000|2022-06-16 12:33:10|11344.2|11342.2|11339.2|11337.2|11344.9|11342.9|11339.2|11337.2|108
1655382800000|2022-06-16 12:33:20|11339.1|11337.1|11341.1|11339.1|11341.1|11339.1|11339|11337|65
1655382810000|2022-06-16 12:33:30|11341.4|11339.4|11345.4|11343.4|11348|11346|11341.1|11339.1|49
1655382820000|2022-06-16 12:33:40|11345.5|11343.5|11342.4|11340.4|11345.5|11343.5|11341.2|11339.2|29
1655382830000|2022-06-16 12:33:50|11342.2|11340.2|11346.5|11344.5|11349.6|11347.6|11341.7|11339.7|160
1655382840000|2022-06-16 12:34:00|11346.2|11344.2|11348.1|11346.1|11349|11347|11344.6|11342.6|67
1655382850000|2022-06-16 12:34:10|11348|11346|11351.1|11349.1|11355.5|11353.5|11347.4|11345.4|69
1655382860000|2022-06-16 12:34:20|11350.5|11348.5|11352|11350|11352.6|11350.6|11349.5|11347.5|46
1655382870000|2022-06-16 12:34:30|11351.6|11349.6|11351|11349|11352.6|11350.6|11349.5|11347.5|66
1655382880000|2022-06-16 12:34:40|11352.5|11350.5|11353.7|11351.7|11355.5|11353.5|11352.5|11350.5|73
1655382890000|2022-06-16 12:34:50|11353.9|11351.9|11348.1|11346.1|11354.2|11352.2|11346.7|11344.7|79
1655382900000|2022-06-16 12:35:00|11351.1|11349.1|11343.7|11341.7|11353.9|11351.9|11341.7|11339.7|127
1655382910000|2022-06-16 12:35:10|11343.6|11341.6|11343.6|11341.6|11346.1|11344.1|11342.7|11340.7|37
1655382920000|2022-06-16 12:35:20|11343.9|11341.9|11353.4|11351.4|11354.1|11352.1|11343.9|11341.9|181
1655382930000|2022-06-16 12:35:30|11353.2|11351.2|11366|11364|11367.4|11365.4|11353|11351|447
1655382940000|2022-06-16 12:35:40|11366.6|11364.6|11364.7|11362.7|11371.1|11369.1|11364.5|11362.5|194
1655382950000|2022-06-16 12:35:50|11365|11363|11365.7|11363.7|11366.6|11364.6|11363.1|11361.1|81
1655382960000|2022-06-16 12:36:00|11365.9|11363.9|11366.2|11364.2|11370.4|11368.4|11365|11363|135
1655382970000|2022-06-16 12:36:10|11367.9|11365.9|11366.1|11364.1|11371.2|11369.2|11365.1|11363.1|86
1655382980000|2022-06-16 12:36:20|11366.6|11364.6|11367.7|11365.7|11370|11368|11365.6|11363.6|137
1655382990000|2022-06-16 12:36:30|11367.5|11365.5|11373|11371|11375|11373|11367.5|11365.5|159
1655383000000|2022-06-16 12:36:40|11373.5|11371.5|11372.9|11370.9|11376.4|11374.4|11371.6|11369.6|139
1655383010000|2022-06-16 12:36:50|11373|11371|11371.7|11369.7|11373.9|11371.9|11371.5|11369.5|98
1655383020000|2022-06-16 12:37:00|11371.9|11369.9|11365.2|11363.2|11372.2|11370.2|11365|11363|98
1655383030000|2022-06-16 12:37:10|11365.1|11363.1|11370.1|11368.1|11371.2|11369.2|11364.2|11362.2|108
1655383040000|2022-06-16 12:37:20|11370.2|11368.2|11367.1|11365.1|11371.6|11369.6|11365.2|11363.2|77
1655383050000|2022-06-16 12:37:30|11367.2|11365.2|11372.1|11370.1|11372.5|11370.5|11366.7|11364.7|115
1655383060000|2022-06-16 12:37:40|11372.2|11370.2|11381.4|11379.4|11381.9|11379.9|11372.2|11370.2|292
1655383070000|2022-06-16 12:37:50|11381.1|11379.1|11380.6|11378.6|11383.1|11381.1|11379.6|11377.6|150
1655383080000|2022-06-16 12:38:00|11380.7|11378.7|11377.2|11375.2|11381|11379|11374.2|11372.2|276
1655383090000|2022-06-16 12:38:10|11377.4|11375.4|11386.9|11384.9|11386.9|11384.9|11376.5|11374.5|423
1655383100000|2022-06-16 12:38:20|11386.7|11384.7|11384|11382|11386.7|11384.7|11381.5|11379.5|212
1655383110000|2022-06-16 12:38:30|11383.9|11381.9|11384.1|11382.1|11384.2|11382.2|11380.6|11378.6|137
1655383120000|2022-06-16 12:38:40|11384|11382|11384.2|11382.2|11385.4|11383.4|11382.2|11380.2|93
1655383130000|2022-06-16 12:38:50|11384.4|11382.4|11379.2|11377.2|11384.6|11382.6|11377.9|11375.9|96
1655383140000|2022-06-16 12:39:00|11379.1|11377.1|11375.5|11373.5|11379.1|11377.1|11372|11370|128
1655383150000|2022-06-16 12:39:10|11375.6|11373.6|11374.2|11372.2|11376.1|11374.1|11371.6|11369.6|99
1655383160000|2022-06-16 12:39:20|11373.7|11371.7|11369.9|11367.9|11374|11372|11369.6|11367.6|33
1655383170000|2022-06-16 12:39:30|11370|11368|11371.1|11369.1|11372.1|11370.1|11369.9|11367.9|47
1655383180000|2022-06-16 12:39:40|11371|11369|11373.4|11371.4|11374.1|11372.1|11371|11369|39
1655383190000|2022-06-16 12:39:50|11373.5|11371.5|11372.9|11370.9|11374|11372|11370.9|11368.9|37
1655383200000|2022-06-16 12:40:00|11372.5|11370.5|11371.4|11369.4|11375|11373|11371|11369|104
1655383210000|2022-06-16 12:40:10|11371.2|11369.2|11368.6|11366.6|11371.7|11369.7|11368.5|11366.5|75
1655383220000|2022-06-16 12:40:20|11368.5|11366.5|11370.9|11368.9|11371.2|11369.2|11367.6|11365.6|127
1655383230000|2022-06-16 12:40:30|11371.1|11369.1|11367.5|11365.5|11371.4|11369.4|11367.1|11365.1|37
1655383240000|2022-06-16 12:40:40|11367.6|11365.6|11366.9|11364.9|11368.4|11366.4|11366.5|11364.5|47
1655383250000|2022-06-16 12:40:50|11366.5|11364.5|11364|11362|11366.5|11364.5|11363.5|11361.5|69
1655383260000|2022-06-16 12:41:00|11364.7|11362.7|11365.2|11363.2|11366.5|11364.5|11364.4|11362.4|39
1655383270000|2022-06-16 12:41:10|11364.9|11362.9|11363.2|11361.2|11364.9|11362.9|11362.5|11360.5|72
1655383280000|2022-06-16 12:41:20|11363.4|11361.4|11360.6|11358.6|11363.5|11361.5|11360.6|11358.6|63
1655383290000|2022-06-16 12:41:30|11360.4|11358.4|11358.7|11356.7|11360.5|11358.5|11358.1|11356.1|82
1655383300000|2022-06-16 12:41:40|11358.9|11356.9|11359.7|11357.7|11360|11358|11357.5|11355.5|90
1655383310000|2022-06-16 12:41:50|11359.9|11357.9|11363|11361|11365.1|11363.1|11359.1|11357.1|81
1655383320000|2022-06-16 12:42:00|11362.9|11360.9|11362.6|11360.6|11365.4|11363.4|11362|11360|56
1655383330000|2022-06-16 12:42:10|11362.1|11360.1|11356.2|11354.2|11362.4|11360.4|11356|11354|99
1655383340000|2022-06-16 12:42:20|11356.1|11354.1|11355.2|11353.2|11357|11355|11355.1|11353.1|84
1655383350000|2022-06-16 12:42:30|11355.4|11353.4|11352.1|11350.1|11355.5|11353.5|11351.1|11349.1|138
1655383360000|2022-06-16 12:42:40|11352.4|11350.4|11350.9|11348.9|11352.4|11350.4|11350.2|11348.2|69
1655383370000|2022-06-16 12:42:50|11351.2|11349.2|11353.5|11351.5|11355.1|11353.1|11351.1|11349.1|72
1655383380000|2022-06-16 12:43:00|11355|11353|11351|11349|11355|11353|11350.2|11348.2|84
1655383390000|2022-06-16 12:43:10|11352.2|11350.2|11347.7|11345.7|11352.2|11350.2|11347.7|11345.7|55
1655383400000|2022-06-16 12:43:20|11347.1|11345.1|11345.6|11343.6|11347.1|11345.1|11341.4|11339.4|150
1655383410000|2022-06-16 12:43:30|11346.2|11344.2|11349|11347|11349.9|11347.9|11346.2|11344.2|62
1655383420000|2022-06-16 12:43:40|11348.9|11346.9|11350.6|11348.6|11353.2|11351.2|11348.5|11346.5|78
1655383430000|2022-06-16 12:43:50|11350.9|11348.9|11360.7|11358.7|11361.4|11359.4|11350.9|11348.9|96
1655383440000|2022-06-16 12:44:00|11360.9|11358.9|11355.5|11353.5|11361|11359|11354.1|11352.1|57
1655383450000|2022-06-16 12:44:10|11355.1|11353.1|11347.2|11345.2|11357.2|11355.2|11347.2|11345.2|73
1655383460000|2022-06-16 12:44:20|11346.7|11344.7|11344.5|11342.5|11347.2|11345.2|11343.9|11341.9|80
1655383470000|2022-06-16 12:44:30|11344.4|11342.4|11343.6|11341.6|11344.9|11342.9|11341.7|11339.7|82
1655383480000|2022-06-16 12:44:40|11343.5|11341.5|11343.9|11341.9|11345.2|11343.2|11342|11340|48
1655383490000|2022-06-16 12:44:50|11344.1|11342.1|11344.9|11342.9|11346.7|11344.7|11342.9|11340.9|41
1655383500000|2022-06-16 12:45:00|11345|11343|11345.5|11343.5|11347.2|11345.2|11343.2|11341.2|74
1655383510000|2022-06-16 12:45:10|11346|11344|11353.2|11351.2|11354|11352|11346|11344|92
1655383520000|2022-06-16 12:45:20|11353|11351|11347.7|11345.7|11354|11352|11347.6|11345.6|55
1655383530000|2022-06-16 12:45:30|11347.6|11345.6|11345.5|11343.5|11347.7|11345.7|11344.6|11342.6|62
1655383540000|2022-06-16 12:45:40|11345.6|11343.6|11349|11347|11350.5|11348.5|11344.2|11342.2|58
1655383550000|2022-06-16 12:45:50|11349.2|11347.2|11347.2|11345.2|11350.2|11348.2|11346.6|11344.6|17
1655383560000|2022-06-16 12:46:00|11347.4|11345.4|11347.2|11345.2|11350|11348|11346.5|11344.5|74
1655383570000|2022-06-16 12:46:10|11346.7|11344.7|11342.7|11340.7|11346.7|11344.7|11342.5|11340.5|58
1655383580000|2022-06-16 12:46:20|11342.5|11340.5|11343.2|11341.2|11344.2|11342.2|11341|11339|50
1655383590000|2022-06-16 12:46:30|11343.4|11341.4|11336.9|11334.9|11343.6|11341.6|11336.9|11334.9|99
1655383600000|2022-06-16 12:46:40|11337.4|11335.4|11337.2|11335.2|11340.5|11338.5|11336.2|11334.2|117
1655383610000|2022-06-16 12:46:50|11337.6|11335.6|11334.6|11332.6|11338.9|11336.9|11333.9|11331.9|75
1655383620000|2022-06-16 12:47:00|11333.7|11331.7|11333.9|11331.9|11336.4|11334.4|11333|11331|113
1655383630000|2022-06-16 12:47:10|11333.7|11331.7|11331.4|11329.4|11334.5|11332.5|11331.4|11329.4|138
1655383640000|2022-06-16 12:47:20|11332.1|11330.1|11330.5|11328.5|11332.6|11330.6|11329.4|11327.4|86
1655383650000|2022-06-16 12:47:30|11330.6|11328.6|11327.1|11325.1|11330.6|11328.6|11326|11324|130
1655383660000|2022-06-16 12:47:40|11327.2|11325.2|11329.1|11327.1|11329.1|11327.1|11326.1|11324.1|96
1655383670000|2022-06-16 12:47:50|11329|11327|11330.9|11328.9|11330.9|11328.9|11328.1|11326.1|81
1655383680000|2022-06-16 12:48:00|11330.6|11328.6|11329.7|11327.7|11331.6|11329.6|11328.6|11326.6|46
1655383690000|2022-06-16 12:48:10|11330|11328|11327.1|11325.1|11330.4|11328.4|11327.1|11325.1|59
1655383700000|2022-06-16 12:48:20|11327|11325|11329.5|11327.5|11330.2|11328.2|11326.9|11324.9|57
1655383710000|2022-06-16 12:48:30|11329.2|11327.2|11329.9|11327.9|11330.5|11328.5|11327.9|11325.9|44
1655383720000|2022-06-16 12:48:40|11329.6|11327.6|11328.9|11326.9|11330.6|11328.6|11328.5|11326.5|25
1655383730000|2022-06-16 12:48:50|11329|11327|11329|11327|11330.6|11328.6|11327.9|11325.9|70
1655383740000|2022-06-16 12:49:00|11328.7|11326.7|11330.7|11328.7|11330.7|11328.7|11327.9|11325.9|60
1655383750000|2022-06-16 12:49:10|11330.6|11328.6|11329.7|11327.7|11331.2|11329.2|11327.7|11325.7|42
1655383760000|2022-06-16 12:49:20|11329.9|11327.9|11329.2|11327.2|11330.7|11328.7|11328.4|11326.4|33
1655383770000|2022-06-16 12:49:30|11329|11327|11334.1|11332.1|11334.1|11332.1|11327.9|11325.9|98
1655383780000|2022-06-16 12:49:40|11333.4|11331.4|11331|11329|11333.5|11331.5|11330.2|11328.2|30
1655383790000|2022-06-16 12:49:50|11331.4|11329.4|11331.9|11329.9|11332.1|11330.1|11329.7|11327.7|38
1655383800000|2022-06-16 12:50:00|11331.5|11329.5|11339.2|11337.2|11339.2|11337.2|11331.4|11329.4|108
1655383810000|2022-06-16 12:50:10|11339.4|11337.4|11337|11335|11339.5|11337.5|11335.7|11333.7|65
1655383820000|2022-06-16 12:50:20|11337.1|11335.1|11337.4|11335.4|11338.6|11336.6|11336.2|11334.2|53
1655383830000|2022-06-16 12:50:30|11337.5|11335.5|11333.7|11331.7|11337.5|11335.5|11333.7|11331.7|42
1655383840000|2022-06-16 12:50:40|11333.6|11331.6|11337.6|11335.6|11337.9|11335.9|11330.2|11328.2|39
1655383850000|2022-06-16 12:50:50|11337.5|11335.5|11332.5|11330.5|11337.5|11335.5|11332.4|11330.4|41
1655383860000|2022-06-16 12:51:00|11332.9|11330.9|11332.7|11330.7|11334.4|11332.4|11332.6|11330.6|15
1655383870000|2022-06-16 12:51:10|11332|11330|11332.6|11330.6|11334|11332|11330.4|11328.4|57
1655383880000|2022-06-16 12:51:20|11333.5|11331.5|11328.7|11326.7|11334|11332|11328.7|11326.7|63
1655383890000|2022-06-16 12:51:30|11328.6|11326.6|11327.6|11325.6|11330|11328|11326.9|11324.9|146
1655383900000|2022-06-16 12:51:40|11328|11326|11327.1|11325.1|11329.2|11327.2|11326.9|11324.9|36
1655383910000|2022-06-16 12:51:50|11327.2|11325.2|11329.4|11327.4|11330.4|11328.4|11327.2|11325.2|80
1655383920000|2022-06-16 12:52:00|11329.5|11327.5|11328.5|11326.5|11330.2|11328.2|11327.1|11325.1|75
1655383930000|2022-06-16 12:52:10|11328.6|11326.6|11330.5|11328.5|11330.9|11328.9|11328.5|11326.5|21
1655383940000|2022-06-16 12:52:20|11330.7|11328.7|11336.1|11334.1|11337.6|11335.6|11330.7|11328.7|77
1655383950000|2022-06-16 12:52:30|11336.2|11334.2|11336.9|11334.9|11337|11335|11333.6|11331.6|24
1655383960000|2022-06-16 12:52:40|11336.7|11334.7|11336.2|11334.2|11336.7|11334.7|11333.7|11331.7|47
1655383970000|2022-06-16 12:52:50|11336.1|11334.1|11337.2|11335.2|11338.9|11336.9|11336.1|11334.1|27
1655383980000|2022-06-16 12:53:00|11336.7|11334.7|11336.2|11334.2|11336.9|11334.9|11334.7|11332.7|34
1655383990000|2022-06-16 12:53:10|11336|11334|11332.4|11330.4|11338|11336|11331.6|11329.6|77
1655384000000|2022-06-16 12:53:20|11332.6|11330.6|11339.7|11337.7|11339.7|11337.7|11332.4|11330.4|80
1655384010000|2022-06-16 12:53:30|11339.9|11337.9|11337.7|11335.7|11341.2|11339.2|11337.4|11335.4|69
1655384020000|2022-06-16 12:53:40|11337.9|11335.9|11338.9|11336.9|11339.7|11337.7|11337|11335|17
1655384030000|2022-06-16 12:53:50|11339.7|11337.7|11339.9|11337.9|11340.5|11338.5|11338.7|11336.7|11
1655384040000|2022-06-16 12:54:00|11340|11338|11341|11339|11341|11339|11337.6|11335.6|36
1655384050000|2022-06-16 12:54:10|11340.7|11338.7|11339.5|11337.5|11341.1|11339.1|11338.5|11336.5|30
1655384060000|2022-06-16 12:54:20|11339.6|11337.6|11341.4|11339.4|11341.7|11339.7|11339.1|11337.1|37
1655384070000|2022-06-16 12:54:30|11341.2|11339.2|11340|11338|11341.2|11339.2|11339.2|11337.2|11
1655384080000|2022-06-16 12:54:40|11339.4|11337.4|11339.1|11337.1|11340.7|11338.7|11337.9|11335.9|30
1655384090000|2022-06-16 12:54:50|11339|11337|11332|11330|11339.2|11337.2|11331.4|11329.4|72
1655384100000|2022-06-16 12:55:00|11331.6|11329.6|11336.2|11334.2|11337|11335|11331.5|11329.5|45
1655384110000|2022-06-16 12:55:10|11336.4|11334.4|11335.1|11333.1|11336.5|11334.5|11333.1|11331.1|29
1655384120000|2022-06-16 12:55:20|11335.2|11333.2|11333.6|11331.6|11335.6|11333.6|11331.7|11329.7|22
1655384130000|2022-06-16 12:55:30|11333.7|11331.7|11331.7|11329.7|11333.9|11331.9|11330.6|11328.6|42
1655384140000|2022-06-16 12:55:40|11332|11330|11331.1|11329.1|11332.4|11330.4|11330.5|11328.5|29
1655384150000|2022-06-16 12:55:50|11331.2|11329.2|11331.5|11329.5|11332.5|11330.5|11331.2|11329.2|17
1655384160000|2022-06-16 12:56:00|11331.4|11329.4|11329|11327|11332.2|11330.2|11328.2|11326.2|67
1655384170000|2022-06-16 12:56:10|11328.6|11326.6|11327.4|11325.4|11329|11327|11326.2|11324.2|78
1655384180000|2022-06-16 12:56:20|11327.7|11325.7|11332|11330|11333|11331|11327.7|11325.7|62
1655384190000|2022-06-16 12:56:30|11332.4|11330.4|11330.2|11328.2|11332.4|11330.4|11329.4|11327.4|25
1655384200000|2022-06-16 12:56:40|11330.1|11328.1|11327.7|11325.7|11330.1|11328.1|11326.5|11324.5|31
1655384210000|2022-06-16 12:56:50|11327.6|11325.6|11325.7|11323.7|11328|11326|11325.7|11323.7|36
1655384220000|2022-06-16 12:57:00|11326|11324|11326|11324|11327.6|11325.6|11324.9|11322.9|57
1655384230000|2022-06-16 12:57:10|11326.2|11324.2|11319.4|11317.4|11326.5|11324.5|11319.4|11317.4|159
1655384240000|2022-06-16 12:57:20|11319.9|11317.9|11318.4|11316.4|11320.6|11318.6|11318.4|11316.4|67
1655384250000|2022-06-16 12:57:30|11318.2|11316.2|11315.9|11313.9|11318.5|11316.5|11315.5|11313.5|77
1655384260000|2022-06-16 12:57:40|11315.6|11313.6|11315.9|11313.9|11316.7|11314.7|11315.1|11313.1|73
1655384270000|2022-06-16 12:57:50|11315.7|11313.7|11316.6|11314.6|11316.7|11314.7|11315.2|11313.2|69
1655384280000|2022-06-16 12:58:00|11316.7|11314.7|11318.6|11316.6|11318.9|11316.9|11316.7|11314.7|59
1655384290000|2022-06-16 12:58:10|11318.7|11316.7|11318.5|11316.5|11319.6|11317.6|11317.5|11315.5|63
1655384300000|2022-06-16 12:58:20|11318.6|11316.6|11319|11317|11319.4|11317.4|11317.5|11315.5|28
1655384310000|2022-06-16 12:58:30|11319.4|11317.4|11319.2|11317.2|11319.5|11317.5|11318.5|11316.5|16
1655384320000|2022-06-16 12:58:40|11319.4|11317.4|11314.1|11312.1|11319.6|11317.6|11314.1|11312.1|126
1655384330000|2022-06-16 12:58:50|11315|11313|11318.6|11316.6|11319.2|11317.2|11315|11313|70
1655384340000|2022-06-16 12:59:00|11318.7|11316.7|11316|11314|11319.1|11317.1|11315.2|11313.2|46
1655384350000|2022-06-16 12:59:10|11315.9|11313.9|11319.2|11317.2|11319.5|11317.5|11315.9|11313.9|48
1655384360000|2022-06-16 12:59:20|11319.4|11317.4|11318.6|11316.6|11321.5|11319.5|11318.6|11316.6|47
1655384370000|2022-06-16 12:59:30|11318.7|11316.7|11321.7|11319.7|11321.7|11319.7|11318.1|11316.1|27
1655384380000|2022-06-16 12:59:40|11321.6|11319.6|11321.1|11319.1|11322.2|11320.2|11319.6|11317.6|19
1655384390000|2022-06-16 12:59:50|11320.6|11318.6|11320.7|11318.7|11321.2|11319.2|11319.9|11317.9|13
1655384400000|2022-06-16 13:00:00|11322.9|11320.9|11322|11320|11323.2|11321.2|11318|11316|106
1655384410000|2022-06-16 13:00:10|11322.1|11320.1|11319.7|11317.7|11324|11322|11319.1|11317.1|54
1655384420000|2022-06-16 13:00:20|11319.5|11317.5|11321|11319|11321.6|11319.6|11319.2|11317.2|50
1655384430000|2022-06-16 13:00:30|11320.4|11318.4|11317.7|11315.7|11320.5|11318.5|11317.6|11315.6|35
1655384440000|2022-06-16 13:00:40|11317.9|11315.9|11316.5|11314.5|11318.1|11316.1|11316.1|11314.1|47
1655384450000|2022-06-16 13:00:50|11316.2|11314.2|11316.4|11314.4|11317.2|11315.2|11315.7|11313.7|28
1655384460000|2022-06-16 13:01:00|11315.9|11313.9|11312.6|11310.6|11316.6|11314.6|11312|11310|117
1655384470000|2022-06-16 13:01:10|11312.5|11310.5|11314|11312|11315.7|11313.7|11312.1|11310.1|77
1655384480000|2022-06-16 13:01:20|11313.7|11311.7|11313.9|11311.9|11315.9|11313.9|11313.7|11311.7|20
1655384490000|2022-06-16 13:01:30|11313.7|11311.7|11312.4|11310.4|11314|11312|11312.4|11310.4|70
1655384500000|2022-06-16 13:01:40|11312.5|11310.5|11312|11310|11313.4|11311.4|11311.7|11309.7|43
1655384510000|2022-06-16 13:01:50|11312.1|11310.1|11313.5|11311.5|11313.5|11311.5|11310|11308|106
1655384520000|2022-06-16 13:02:00|11313.4|11311.4|11315.5|11313.5|11316.6|11314.6|11311.4|11309.4|75
1655384530000|2022-06-16 13:02:10|11315.4|11313.4|11317.4|11315.4|11318.5|11316.5|11315.4|11313.4|75
1655384540000|2022-06-16 13:02:20|11316.4|11314.4|11323.1|11321.1|11325.6|11323.6|11315.6|11313.6|225
1655384550000|2022-06-16 13:02:30|11323.2|11321.2|11324.7|11322.7|11326.4|11324.4|11323.2|11321.2|63
1655384560000|2022-06-16 13:02:40|11324.6|11322.6|11332.2|11330.2|11332.9|11330.9|11324.4|11322.4|122
1655384570000|2022-06-16 13:02:50|11332.1|11330.1|11331.4|11329.4|11332.5|11330.5|11328.9|11326.9|75
1655384580000|2022-06-16 13:03:00|11331|11329|11334.2|11332.2|11335.6|11333.6|11330.9|11328.9|152
1655384590000|2022-06-16 13:03:10|11334.1|11332.1|11329.5|11327.5|11335.4|11333.4|11329.1|11327.1|65
1655384600000|2022-06-16 13:03:20|11329.6|11327.6|11333.7|11331.7|11334.2|11332.2|11329.5|11327.5|55
1655384610000|2022-06-16 13:03:30|11333.9|11331.9|11334.2|11332.2|11337.7|11335.7|11333.7|11331.7|93
1655384620000|2022-06-16 13:03:40|11334.1|11332.1|11332.2|11330.2|11334.4|11332.4|11331.9|11329.9|51
1655384630000|2022-06-16 13:03:50|11332.4|11330.4|11333.7|11331.7|11334.5|11332.5|11332|11330|42
1655384640000|2022-06-16 13:04:00|11333.9|11331.9|11330.7|11328.7|11334.2|11332.2|11329.7|11327.7|61
1655384650000|2022-06-16 13:04:10|11330.9|11328.9|11328.4|11326.4|11330.9|11328.9|11328.4|11326.4|24
1655384660000|2022-06-16 13:04:20|11325.4|11323.4|11320.2|11318.2|11325.9|11323.9|11319.4|11317.4|119
1655384670000|2022-06-16 13:04:30|11320.1|11318.1|11321|11319|11322.6|11320.6|11320|11318|76
1655384680000|2022-06-16 13:04:40|11320.9|11318.9|11323.1|11321.1|11323.5|11321.5|11320.6|11318.6|37
1655384690000|2022-06-16 13:04:50|11323|11321|11322.6|11320.6|11323.4|11321.4|11321.2|11319.2|73
1655384700000|2022-06-16 13:05:00|11321.9|11319.9|11322.9|11320.9|11325.4|11323.4|11321.6|11319.6|34
1655384710000|2022-06-16 13:05:10|11323|11321|11323.2|11321.2|11324.5|11322.5|11322.9|11320.9|12
1655384720000|2022-06-16 13:05:20|11323.1|11321.1|11324.6|11322.6|11324.7|11322.7|11323.1|11321.1|19
1655384730000|2022-06-16 13:05:30|11324|11322|11321.9|11319.9|11324|11322|11320.7|11318.7|54
1655384740000|2022-06-16 13:05:40|11321.5|11319.5|11316.6|11314.6|11321.5|11319.5|11316.4|11314.4|59
1655384750000|2022-06-16 13:05:50|11316.5|11314.5|11315.2|11313.2|11317|11315|11314.7|11312.7|51
1655384760000|2022-06-16 13:06:00|11315|11313|11315.4|11313.4|11316.2|11314.2|11315|11313|44
1655384770000|2022-06-16 13:06:10|11315.2|11313.2|11310.7|11308.7|11315.2|11313.2|11310.2|11308.2|69
1655384780000|2022-06-16 13:06:20|11310.1|11308.1|11311.5|11309.5|11312.4|11310.4|11309.7|11307.7|100
1655384790000|2022-06-16 13:06:30|11311.6|11309.6|11307.5|11305.5|11312.5|11310.5|11307.5|11305.5|70
1655384800000|2022-06-16 13:06:40|11307.7|11305.7|11307.7|11305.7|11308|11306|11305.7|11303.7|90
1655384810000|2022-06-16 13:06:50|11307.9|11305.9|11307|11305|11308.1|11306.1|11306.2|11304.2|40
1655384820000|2022-06-16 13:07:00|11306.9|11304.9|11307.5|11305.5|11311.5|11309.5|11305.9|11303.9|92
1655384830000|2022-06-16 13:07:10|11307.4|11305.4|11307.1|11305.1|11308.5|11306.5|11306.1|11304.1|40
1655384840000|2022-06-16 13:07:20|11307.2|11305.2|11305.9|11303.9|11308.4|11306.4|11305.5|11303.5|72
1655384850000|2022-06-16 13:07:30|11305.7|11303.7|11305.6|11303.6|11306.1|11304.1|11305.1|11303.1|108
1655384860000|2022-06-16 13:07:40|11305.9|11303.9|11307|11305|11307|11305|11305.2|11303.2|59
1655384870000|2022-06-16 13:07:50|11306.5|11304.5|11306.4|11304.4|11307.2|11305.2|11305.9|11303.9|24
1655384880000|2022-06-16 13:08:00|11306.7|11304.7|11305.2|11303.2|11306.9|11304.9|11305.1|11303.1|33
1655384890000|2022-06-16 13:08:10|11305|11303|11309.5|11307.5|11309.9|11307.9|11305|11303|60
1655384900000|2022-06-16 13:08:20|11310.1|11308.1|11308|11306|11311.7|11309.7|11307.9|11305.9|83
1655384910000|2022-06-16 13:08:30|11308.1|11306.1|11309.1|11307.1|11310|11308|11307.6|11305.6|20
1655384920000|2022-06-16 13:08:40|11309|11307|11309.6|11307.6|11309.7|11307.7|11308|11306|22
1655384930000|2022-06-16 13:08:50|11309.7|11307.7|11312.9|11310.9|11313.7|11311.7|11309.7|11307.7|62
1655384940000|2022-06-16 13:09:00|11312.7|11310.7|11313.7|11311.7|11313.7|11311.7|11310|11308|56
1655384950000|2022-06-16 13:09:10|11314|11312|11317.2|11315.2|11317.7|11315.7|11314|11312|257
1655384960000|2022-06-16 13:09:20|11317.4|11315.4|11316|11314|11317.5|11315.5|11313|11311|40
1655384970000|2022-06-16 13:09:30|11316.1|11314.1|11319.6|11317.6|11319.6|11317.6|11316.1|11314.1|38
1655384980000|2022-06-16 13:09:40|11319.5|11317.5|11318.4|11316.4|11319.5|11317.5|11317.4|11315.4|44
1655384990000|2022-06-16 13:09:50|11317|11315|11316.2|11314.2|11317.7|11315.7|11315.7|11313.7|38
1655385000000|2022-06-16 13:10:00|11316.1|11314.1|11315.9|11313.9|11318.2|11316.2|11315.9|11313.9|25
1655385010000|2022-06-16 13:10:10|11315.2|11313.2|11317.6|11315.6|11318.2|11316.2|11315.2|11313.2|55
1655385020000|2022-06-16 13:10:20|11317.5|11315.5|11319.4|11317.4|11319.5|11317.5|11316.7|11314.7|34
1655385030000|2022-06-16 13:10:30|11319.2|11317.2|11319.1|11317.1|11319.5|11317.5|11318|11316|42
1655385040000|2022-06-16 13:10:40|11318.9|11316.9|11319.5|11317.5|11320.1|11318.1|11317.5|11315.5|25
1655385050000|2022-06-16 13:10:50|11319.1|11317.1|11315|11313|11319.4|11317.4|11315|11313|43
1655385060000|2022-06-16 13:11:00|11315.1|11313.1|11314.9|11312.9|11315.4|11313.4|11313.7|11311.7|32
1655385070000|2022-06-16 13:11:10|11314.5|11312.5|11313.1|11311.1|11315|11313|11311.6|11309.6|60
1655385080000|2022-06-16 13:11:20|11313.2|11311.2|11312|11310|11314|11312|11312|11310|15
1655385090000|2022-06-16 13:11:30|11312.2|11310.2|11311.9|11309.9|11314.1|11312.1|11311.4|11309.4|20
1655385100000|2022-06-16 13:11:40|11312|11310|11310.7|11308.7|11314.6|11312.6|11310.6|11308.6|50
1655385110000|2022-06-16 13:11:50|11310.9|11308.9|11311.4|11309.4|11311.7|11309.7|11310.9|11308.9|23
1655385120000|2022-06-16 13:12:00|11311.2|11309.2|11313.2|11311.2|11315|11313|11310.1|11308.1|58
1655385130000|2022-06-16 13:12:10|11313.4|11311.4|11307.1|11305.1|11313.6|11311.6|11307.1|11305.1|101
1655385140000|2022-06-16 13:12:20|11307.2|11305.2|11308.6|11306.6|11308.9|11306.9|11307|11305|46
1655385150000|2022-06-16 13:12:30|11308.5|11306.5|11306.2|11304.2|11308.5|11306.5|11305.5|11303.5|55
1655385160000|2022-06-16 13:12:40|11306.1|11304.1|11305.2|11303.2|11306.1|11304.1|11305|11303|29
1655385170000|2022-06-16 13:12:50|11305.4|11303.4|11305.1|11303.1|11305.6|11303.6|11304.5|11302.5|22
1655385180000|2022-06-16 13:13:00|11305.2|11303.2|11304.6|11302.6|11306.9|11304.9|11304.5|11302.5|36
1655385190000|2022-06-16 13:13:10|11304.9|11302.9|11309.6|11307.6|11309.6|11307.6|11302.9|11300.9|94
1655385200000|2022-06-16 13:13:20|11309.4|11307.4|11311.6|11309.6|11312|11310|11308|11306|34
1655385210000|2022-06-16 13:13:30|11311.5|11309.5|11310.9|11308.9|11312|11310|11309.1|11307.1|34
1655385220000|2022-06-16 13:13:40|11310.6|11308.6|11311.5|11309.5|11311.6|11309.6|11309.7|11307.7|16
1655385230000|2022-06-16 13:13:50|11311.9|11309.9|11314.6|11312.6|11315.4|11313.4|11311.7|11309.7|53
1655385240000|2022-06-16 13:14:00|11313.6|11311.6|11313.9|11311.9|11314.4|11312.4|11313.2|11311.2|21
1655385250000|2022-06-16 13:14:10|11313.7|11311.7|11313.4|11311.4|11314.4|11312.4|11312.7|11310.7|27
1655385260000|2022-06-16 13:14:20|11313.6|11311.6|11313|11311|11313.9|11311.9|11312.6|11310.6|28
1655385270000|2022-06-16 13:14:30|11313.1|11311.1|11310|11308|11313.1|11311.1|11309.7|11307.7|29
1655385280000|2022-06-16 13:14:40|11310.1|11308.1|11311.2|11309.2|11312.7|11310.7|11310.1|11308.1|37
1655385290000|2022-06-16 13:14:50|11311.1|11309.1|11312.2|11310.2|11313.1|11311.1|11310.9|11308.9|21
1655385300000|2022-06-16 13:15:00|11312.5|11310.5|11313.2|11311.2|11314.7|11312.7|11312.2|11310.2|45
1655385310000|2022-06-16 13:15:10|11313.4|11311.4|11312.4|11310.4|11314.7|11312.7|11312.1|11310.1|20
1655385320000|2022-06-16 13:15:20|11312.2|11310.2|11307.7|11305.7|11312.2|11310.2|11307.6|11305.6|42
1655385330000|2022-06-16 13:15:30|11307.4|11305.4|11305.4|11303.4|11307.6|11305.6|11304.6|11302.6|45
1655385340000|2022-06-16 13:15:40|11305.7|11303.7|11304.9|11302.9|11306.4|11304.4|11304|11302|40
1655385350000|2022-06-16 13:15:50|11304.7|11302.7|11306.7|11304.7|11308.9|11306.9|11304.1|11302.1|50
1655385360000|2022-06-16 13:16:00|11306.9|11304.9|11304.6|11302.6|11309|11307|11304.5|11302.5|86
1655385370000|2022-06-16 13:16:10|11304.5|11302.5|11307.4|11305.4|11307.5|11305.5|11303.5|11301.5|47
1655385380000|2022-06-16 13:16:20|11307.2|11305.2|11305.5|11303.5|11308|11306|11305.1|11303.1|35
1655385390000|2022-06-16 13:16:30|11305.7|11303.7|11305|11303|11306.5|11304.5|11305|11303|18
1655385400000|2022-06-16 13:16:40|11304.9|11302.9|11301.6|11299.6|11304.9|11302.9|11301.6|11299.6|106
1655385410000|2022-06-16 13:16:50|11300.9|11298.9|11301.4|11299.4|11302.9|11300.9|11300.5|11298.5|93
1655385420000|2022-06-16 13:17:00|11302|11300|11302.9|11300.9|11303.4|11301.4|11302|11300|34
1655385430000|2022-06-16 13:17:10|11302.7|11300.7|11307.2|11305.2|11307.2|11305.2|11302.7|11300.7|134
1655385440000|2022-06-16 13:17:20|11307.1|11305.1|11304.7|11302.7|11307.5|11305.5|11304.5|11302.5|38
1655385450000|2022-06-16 13:17:30|11304.9|11302.9|11304.1|11302.1|11306.2|11304.2|11304.1|11302.1|44
1655385460000|2022-06-16 13:17:40|11304|11302|11302.1|11300.1|11304.6|11302.6|11302.1|11300.1|35
1655385470000|2022-06-16 13:17:50|11303|11301|11304|11302|11304|11302|11302.5|11300.5|23
1655385480000|2022-06-16 13:18:00|11303.9|11301.9|11303|11301|11304.2|11302.2|11301.9|11299.9|36
1655385490000|2022-06-16 13:18:10|11303.2|11301.2|11302.1|11300.1|11303.2|11301.2|11300.7|11298.7|47
1655385500000|2022-06-16 13:18:20|11302.5|11300.5|11302.2|11300.2|11302.9|11300.9|11301.5|11299.5|26
1655385510000|2022-06-16 13:18:30|11302.4|11300.4|11301.5|11299.5|11304|11302|11301.2|11299.2|15
1655385520000|2022-06-16 13:18:40|11302.7|11300.7|11302.7|11300.7|11303.5|11301.5|11302.7|11300.7|21
1655385530000|2022-06-16 13:18:50|11302.5|11300.5|11306.6|11304.6|11306.7|11304.7|11302.4|11300.4|61
1655385540000|2022-06-16 13:19:00|11307|11305|11309.5|11307.5|11313.4|11311.4|11307|11305|139
1655385550000|2022-06-16 13:19:10|11308.7|11306.7|11310.2|11308.2|11310.7|11308.7|11308|11306|65
1655385560000|2022-06-16 13:19:20|11310.1|11308.1|11312.2|11310.2|11312.2|11310.2|11309.4|11307.4|21
1655385570000|2022-06-16 13:19:30|11312.1|11310.1|11310.9|11308.9|11312.6|11310.6|11310.2|11308.2|37
1655385580000|2022-06-16 13:19:40|11310.2|11308.2|11304.1|11302.1|11310.9|11308.9|11304.1|11302.1|121
1655385590000|2022-06-16 13:19:50|11303.9|11301.9|11303.6|11301.6|11305.6|11303.6|11303.4|11301.4|58
1655385600000|2022-06-16 13:20:00|11302.6|11300.6|11306.7|11304.7|11306.9|11304.9|11301|11299|218
1655385610000|2022-06-16 13:20:10|11307.4|11305.4|11307.6|11305.6|11308|11306|11304.5|11302.5|42
1655385620000|2022-06-16 13:20:20|11307.7|11305.7|11307|11305|11308.4|11306.4|11305.5|11303.5|36
1655385630000|2022-06-16 13:20:30|11307.1|11305.1|11304|11302|11307.1|11305.1|11303.6|11301.6|29
1655385640000|2022-06-16 13:20:40|11303.9|11301.9|11301.1|11299.1|11304.6|11302.6|11301.1|11299.1|17
1655385650000|2022-06-16 13:20:50|11302.6|11300.6|11300.4|11298.4|11302.7|11300.7|11299.9|11297.9|73
1655385660000|2022-06-16 13:21:00|11301|11299|11300|11298|11301.4|11299.4|11299.6|11297.6|80
1655385670000|2022-06-16 13:21:10|11300.1|11298.1|11300.9|11298.9|11303.2|11301.2|11299.1|11297.1|93
1655385680000|2022-06-16 13:21:20|11301.1|11299.1|11300.4|11298.4|11301.5|11299.5|11299.1|11297.1|45
1655385690000|2022-06-16 13:21:30|11300.5|11298.5|11299.9|11297.9|11301.2|11299.2|11299.2|11297.2|50
1655385700000|2022-06-16 13:21:40|11299.7|11297.7|11298.9|11296.9|11300.2|11298.2|11297|11295|106
1655385710000|2022-06-16 13:21:50|11298.6|11296.6|11296.9|11294.9|11299.7|11297.7|11295.7|11293.7|120
1655385720000|2022-06-16 13:22:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11295.4|11293.4|68
1655385730000|2022-06-16 13:22:10|11295.4|11293.4|11297.1|11295.1|11297.2|11295.2|11294.9|11292.9|40
1655385740000|2022-06-16 13:22:20|11298.1|11296.1|11297.6|11295.6|11298.4|11296.4|11295.6|11293.6|55
1655385750000|2022-06-16 13:22:30|11296.9|11294.9|11296.5|11294.5|11297.4|11295.4|11294.7|11292.7|63
1655385760000|2022-06-16 13:22:40|11296.4|11294.4|11298.1|11296.1|11298.5|11296.5|11296.4|11294.4|32
1655385770000|2022-06-16 13:22:50|11298|11296|11296.5|11294.5|11298|11296|11296.1|11294.1|39
1655385780000|2022-06-16 13:23:00|11296.9|11294.9|11297.2|11295.2|11297.9|11295.9|11296.2|11294.2|36
1655385790000|2022-06-16 13:23:10|11296.4|11294.4|11296.6|11294.6|11298.4|11296.4|11295.7|11293.7|44
1655385800000|2022-06-16 13:23:20|11297.1|11295.1|11296|11294|11297.1|11295.1|11296|11294|62
1655385810000|2022-06-16 13:23:30|11295.9|11293.9|11296.1|11294.1|11296.9|11294.9|11295.1|11293.1|36
1655385820000|2022-06-16 13:23:40|11296|11294|11296.1|11294.1|11297.1|11295.1|11295.5|11293.5|39
1655385830000|2022-06-16 13:23:50|11295.5|11293.5|11296.1|11294.1|11296.1|11294.1|11294.9|11292.9|27
1655385840000|2022-06-16 13:24:00|11296|11294|11294.9|11292.9|11296.4|11294.4|11294.5|11292.5|45
1655385850000|2022-06-16 13:24:10|11295.1|11293.1|11294.5|11292.5|11295.2|11293.2|11294|11292|73
1655385860000|2022-06-16 13:24:20|11294.1|11292.1|11294.9|11292.9|11295.1|11293.1|11292.7|11290.7|106
1655385870000|2022-06-16 13:24:30|11294.7|11292.7|11296|11294|11296.9|11294.9|11294|11292|81
1655385880000|2022-06-16 13:24:40|11295.9|11293.9|11295.1|11293.1|11296.9|11294.9|11295|11293|41
1655385890000|2022-06-16 13:24:50|11295.2|11293.2|11293.6|11291.6|11295.2|11293.2|11293.1|11291.1|71
1655385900000|2022-06-16 13:25:00|11294.4|11292.4|11292.9|11290.9|11294.4|11292.4|11290.1|11288.1|183
1655385910000|2022-06-16 13:25:10|11292.6|11290.6|11287.9|11285.9|11293.9|11291.9|11287.2|11285.2|139
1655385920000|2022-06-16 13:25:20|11287.7|11285.7|11287.9|11285.9|11288.4|11286.4|11286.9|11284.9|61
1655385930000|2022-06-16 13:25:30|11288.1|11286.1|11287.4|11285.4|11288.2|11286.2|11286.7|11284.7|67
1655385940000|2022-06-16 13:25:40|11287.5|11285.5|11286.9|11284.9|11287.7|11285.7|11286.5|11284.5|92
1655385950000|2022-06-16 13:25:50|11286.5|11284.5|11286.7|11284.7|11288|11286|11286.2|11284.2|77
1655385960000|2022-06-16 13:26:00|11286.9|11284.9|11283|11281|11287|11285|11283|11281|169
1655385970000|2022-06-16 13:26:10|11282.9|11280.9|11284.6|11282.6|11285|11283|11282.7|11280.7|48
1655385980000|2022-06-16 13:26:20|11284.4|11282.4|11284.9|11282.9|11284.9|11282.9|11282.9|11280.9|50
1655385990000|2022-06-16 13:26:30|11285.9|11283.9|11287.7|11285.7|11288.4|11286.4|11285.4|11283.4|91
1655386000000|2022-06-16 13:26:40|11287.9|11285.9|11287|11285|11288|11286|11286.7|11284.7|40
1655386010000|2022-06-16 13:26:50|11286.9|11284.9|11292.2|11290.2|11292.5|11290.5|11286.1|11284.1|190
1655386020000|2022-06-16 13:27:00|11292.1|11290.1|11294|11292|11299|11297|11292.1|11290.1|269
1655386030000|2022-06-16 13:27:10|11294.2|11292.2|11298.2|11296.2|11299.9|11297.9|11294.1|11292.1|165
1655386040000|2022-06-16 13:27:20|11298.4|11296.4|11300.4|11298.4|11301.4|11299.4|11297.2|11295.2|151
1655386050000|2022-06-16 13:27:30|11300.1|11298.1|11299.1|11297.1|11302.4|11300.4|11298.6|11296.6|92
1655386060000|2022-06-16 13:27:40|11298.6|11296.6|11296.4|11294.4|11298.6|11296.6|11291.6|11289.6|149
1655386070000|2022-06-16 13:27:50|11295.6|11293.6|11287|11285|11296.2|11294.2|11285.2|11283.2|199
1655386080000|2022-06-16 13:28:00|11287.1|11285.1|11292.9|11290.9|11294.9|11292.9|11285.6|11283.6|136
1655386090000|2022-06-16 13:28:10|11292.7|11290.7|11295.9|11293.9|11297.1|11295.1|11292.7|11290.7|109
1655386100000|2022-06-16 13:28:20|11295.7|11293.7|11297.1|11295.1|11297.6|11295.6|11294.9|11292.9|61
1655386110000|2022-06-16 13:28:30|11297|11295|11294.6|11292.6|11297|11295|11293.7|11291.7|45
1655386120000|2022-06-16 13:28:40|11294.9|11292.9|11295.9|11293.9|11296.5|11294.5|11293.1|11291.1|98
1655386130000|2022-06-16 13:28:50|11296|11294|11293.6|11291.6|11296|11294|11292.1|11290.1|76
1655386140000|2022-06-16 13:29:00|11293.5|11291.5|11291.9|11289.9|11294.6|11292.6|11291.9|11289.9|68
1655386150000|2022-06-16 13:29:10|11291.4|11289.4|11289.4|11287.4|11291.5|11289.5|11289.2|11287.2|89
1655386160000|2022-06-16 13:29:20|11289.5|11287.5|11287.9|11285.9|11290.7|11288.7|11287.4|11285.4|107
1655386170000|2022-06-16 13:29:30|11288|11286|11289.9|11287.9|11289.9|11287.9|11287.2|11285.2|64
1655386180000|2022-06-16 13:29:40|11289.7|11287.7|11291.1|11289.1|11291.7|11289.7|11288.5|11286.5|250
1655386190000|2022-06-16 13:29:50|11290.5|11288.5|11291.5|11289.5|11295|11293|11290.1|11288.1|270
1655386200000|2022-06-16 13:30:00|11291|11290|11288.2|11287.2|11292.6|11291.6|11287.2|11286.2|1655
1655386210000|2022-06-16 13:30:10|11288|11287|11276.7|11275.7|11289|11288|11276.4|11275.4|973
1655386220000|2022-06-16 13:30:20|11276.5|11275.5|11280|11279|11281.4|11280.4|11274.6|11273.6|612
1655386230000|2022-06-16 13:30:30|11279.5|11278.5|11281.1|11280.1|11286.7|11285.7|11279.2|11278.2|632
1655386240000|2022-06-16 13:30:40|11281.5|11280.5|11274.4|11273.4|11281.5|11280.5|11274|11273|539
1655386250000|2022-06-16 13:30:50|11273.9|11272.9|11287.2|11286.2|11288.4|11287.4|11272.7|11271.7|541
1655386260000|2022-06-16 13:31:00|11287.5|11286.5|11295.7|11294.7|11298.1|11297.1|11287.5|11286.5|955
1655386270000|2022-06-16 13:31:10|11295.9|11294.9|11302|11301|11304.2|11303.2|11295|11294|613
1655386280000|2022-06-16 13:31:20|11302.2|11301.2|11308.1|11307.1|11308.1|11307.1|11300.9|11299.9|693
1655386290000|2022-06-16 13:31:30|11308|11307|11305.1|11304.1|11309.7|11308.7|11303.9|11302.9|450
1655386300000|2022-06-16 13:31:40|11304.6|11303.6|11301.5|11300.5|11311|11310|11301.5|11300.5|473
1655386310000|2022-06-16 13:31:50|11301.9|11300.9|11297.1|11296.1|11307.1|11306.1|11296.1|11295.1|360
1655386320000|2022-06-16 13:32:00|11296.4|11295.4|11300.7|11299.7|11300.9|11299.9|11293|11292|454
1655386330000|2022-06-16 13:32:10|11300.6|11299.6|11292|11291|11303.4|11302.4|11287.2|11286.2|457
1655386340000|2022-06-16 13:32:20|11292.1|11291.1|11306.6|11305.6|11306.6|11305.6|11292.1|11291.1|354
1655386350000|2022-06-16 13:32:30|11305.5|11304.5|11305.6|11304.6|11312.1|11311.1|11303.9|11302.9|440
1655386360000|2022-06-16 13:32:40|11305.7|11304.7|11296.7|11295.7|11310.6|11309.6|11296|11295|314
1655386370000|2022-06-16 13:32:50|11298.5|11297.5|11306|11305|11306.9|11305.9|11294.9|11293.9|594
1655386380000|2022-06-16 13:33:00|11306.2|11305.2|11294.6|11293.6|11308.7|11307.7|11293.9|11292.9|470
1655386390000|2022-06-16 13:33:10|11294|11293|11287.7|11286.7|11296.9|11295.9|11285.2|11284.2|478
1655386400000|2022-06-16 13:33:20|11288|11287|11274.9|11273.9|11289.1|11288.1|11274.9|11273.9|499
1655386410000|2022-06-16 13:33:30|11274.6|11273.6|11268.2|11267.2|11274.7|11273.7|11267.1|11266.1|678
1655386420000|2022-06-16 13:33:40|11268.1|11267.1|11263|11262|11268.1|11267.1|11262.5|11261.5|816
1655386430000|2022-06-16 13:33:50|11262.6|11261.6|11258.1|11257.1|11266.6|11265.6|11257.9|11256.9|532
1655386440000|2022-06-16 13:34:00|11257.9|11256.9|11253.6|11252.6|11262.4|11261.4|11253.6|11252.6|558
1655386450000|2022-06-16 13:34:10|11253.1|11252.1|11246|11245|11254.1|11253.1|11245.2|11244.2|597
1655386460000|2022-06-16 13:34:20|11246.2|11245.2|11243.9|11242.9|11246.4|11245.4|11240|11239|830
1655386470000|2022-06-16 13:34:30|11244|11243|11246.5|11245.5|11252.2|11251.2|11243.6|11242.6|503
1655386480000|2022-06-16 13:34:40|11246.2|11245.2|11244.1|11243.1|11248.4|11247.4|11243.1|11242.1|354
1655386490000|2022-06-16 13:34:50|11243.9|11242.9|11247.9|11246.9|11248.4|11247.4|11243.4|11242.4|340
1655386500000|2022-06-16 13:35:00|11248|11247|11242.9|11241.9|11248.5|11247.5|11241.5|11240.5|630
1655386510000|2022-06-16 13:35:10|11242.7|11241.7|11245.9|11244.9|11248.5|11247.5|11240.6|11239.6|391
1655386520000|2022-06-16 13:35:20|11246|11245|11253.4|11252.4|11253.4|11252.4|11242.2|11241.2|430
1655386530000|2022-06-16 13:35:30|11253.1|11252.1|11266.6|11265.6|11267.2|11266.2|11252.9|11251.9|680
1655386540000|2022-06-16 13:35:40|11266.4|11265.4|11263.6|11262.6|11268.4|11267.4|11261.5|11260.5|514
1655386550000|2022-06-16 13:35:50|11263.4|11262.4|11266.5|11265.5|11267.1|11266.1|11260.4|11259.4|289
1655386560000|2022-06-16 13:36:00|11265.9|11264.9|11276.9|11275.9|11276.9|11275.9|11256.6|11255.6|594
1655386570000|2022-06-16 13:36:10|11277.4|11276.4|11274.2|11273.2|11278.1|11277.1|11270.4|11269.4|639
1655386580000|2022-06-16 13:36:20|11275.9|11274.9|11274.9|11273.9|11283.9|11282.9|11273.9|11272.9|466
1655386590000|2022-06-16 13:36:30|11275|11274|11269.2|11268.2|11276.9|11275.9|11267.4|11266.4|416
1655386600000|2022-06-16 13:36:40|11269.1|11268.1|11263.7|11262.7|11272.7|11271.7|11262.6|11261.6|381
1655386610000|2022-06-16 13:36:50|11263.9|11262.9|11270.4|11269.4|11273.1|11272.1|11260.2|11259.2|604
1655386620000|2022-06-16 13:37:00|11270.6|11269.6|11269|11268|11276.6|11275.6|11264.9|11263.9|557
1655386630000|2022-06-16 13:37:10|11267.9|11266.9|11274.6|11273.6|11275.1|11274.1|11267.7|11266.7|309
1655386640000|2022-06-16 13:37:20|11275.1|11274.1|11267.5|11266.5|11275.1|11274.1|11264|11263|267
1655386650000|2022-06-16 13:37:30|11267.2|11266.2|11263|11262|11267.2|11266.2|11260.6|11259.6|331
1655386660000|2022-06-16 13:37:40|11263.1|11262.1|11267|11266|11267|11266|11259.4|11258.4|308
1655386670000|2022-06-16 13:37:50|11266.9|11265.9|11265.2|11264.2|11267|11266|11260.9|11259.9|238
1655386680000|2022-06-16 13:38:00|11264|11263|11257.5|11256.5|11264.1|11263.1|11257|11256|365
1655386690000|2022-06-16 13:38:10|11257.7|11256.7|11244.4|11243.4|11257.7|11256.7|11244|11243|893
1655386700000|2022-06-16 13:38:20|11245.2|11244.2|11251.6|11250.6|11254.9|11253.9|11243.6|11242.6|382
1655386710000|2022-06-16 13:38:30|11252.1|11251.1|11242.1|11241.1|11252.5|11251.5|11242.1|11241.1|289
1655386720000|2022-06-16 13:38:40|11241.2|11240.2|11243.6|11242.6|11249.1|11248.1|11240.6|11239.6|358
1655386730000|2022-06-16 13:38:50|11243.5|11242.5|11234.9|11233.9|11243.9|11242.9|11234.6|11233.6|632
1655386740000|2022-06-16 13:39:00|11234.5|11233.5|11226.6|11225.6|11236.9|11235.9|11224.6|11223.6|1028
1655386750000|2022-06-16 13:39:10|11226.9|11225.9|11231.4|11230.4|11236.9|11235.9|11225.7|11224.7|585
1655386760000|2022-06-16 13:39:20|11231.5|11230.5|11238.6|11237.6|11239.2|11238.2|11229.1|11228.1|304
1655386770000|2022-06-16 13:39:30|11238.4|11237.4|11239.2|11238.2|11243.4|11242.4|11237.6|11236.6|293
1655386780000|2022-06-16 13:39:40|11239.4|11238.4|11248.5|11247.5|11250.9|11249.9|11237.6|11236.6|344
1655386790000|2022-06-16 13:39:50|11248.6|11247.6|11248.5|11247.5|11254.1|11253.1|11248.4|11247.4|452
1655386800000|2022-06-16 13:40:00|11248.1|11247.1|11243.5|11242.5|11250.2|11249.2|11240.6|11239.6|588
1655386810000|2022-06-16 13:40:10|11243.6|11242.6|11247.4|11246.4|11256.4|11255.4|11242.9|11241.9|405
1655386820000|2022-06-16 13:40:20|11247.5|11246.5|11247.6|11246.6|11249|11248|11242.1|11241.1|360
1655386830000|2022-06-16 13:40:30|11246.1|11245.1|11237.6|11236.6|11248.1|11247.1|11235.7|11234.7|444
1655386840000|2022-06-16 13:40:40|11237.4|11236.4|11236.6|11235.6|11240.7|11239.7|11235.6|11234.6|338
1655386850000|2022-06-16 13:40:50|11236.4|11235.4|11239.4|11238.4|11245.6|11244.6|11235|11234|251
1655386860000|2022-06-16 13:41:00|11239.1|11238.1|11234.9|11233.9|11242.1|11241.1|11232|11231|400
1655386870000|2022-06-16 13:41:10|11234.6|11233.6|11236|11235|11238.6|11237.6|11231.9|11230.9|324
1655386880000|2022-06-16 13:41:20|11235.9|11234.9|11238.1|11237.1|11244.1|11243.1|11234.4|11233.4|252
1655386890000|2022-06-16 13:41:30|11238.4|11237.4|11237.7|11236.7|11239.4|11238.4|11232.9|11231.9|325
1655386900000|2022-06-16 13:41:40|11238.1|11237.1|11238.1|11237.1|11242.1|11241.1|11236.4|11235.4|172
1655386910000|2022-06-16 13:41:50|11238.2|11237.2|11240.4|11239.4|11240.9|11239.9|11234.7|11233.7|180
1655386920000|2022-06-16 13:42:00|11240.5|11239.5|11253.1|11252.1|11253.5|11252.5|11240.5|11239.5|446
1655386930000|2022-06-16 13:42:10|11252.5|11251.5|11265.4|11264.4|11266.6|11265.6|11248.5|11247.5|557
1655386940000|2022-06-16 13:42:20|11264|11263|11272.6|11271.6|11274.2|11273.2|11261.1|11260.1|584
1655386950000|2022-06-16 13:42:30|11272.9|11271.9|11267.4|11266.4|11277.1|11276.1|11267.4|11266.4|484
1655386960000|2022-06-16 13:42:40|11267.5|11266.5|11256.9|11255.9|11269.5|11268.5|11254.7|11253.7|454
1655386970000|2022-06-16 13:42:50|11257.4|11256.4|11256.9|11255.9|11262.6|11261.6|11252.7|11251.7|357
1655386980000|2022-06-16 13:43:00|11257.1|11256.1|11266|11265|11266|11265|11256.2|11255.2|363
1655386990000|2022-06-16 13:43:10|11265.9|11264.9|11261.5|11260.5|11268.1|11267.1|11259.7|11258.7|319
1655387000000|2022-06-16 13:43:20|11261.4|11260.4|11255.9|11254.9|11263.9|11262.9|11255.6|11254.6|235
1655387010000|2022-06-16 13:43:30|11256.6|11255.6|11247.1|11246.1|11256.6|11255.6|11245.4|11244.4|380
1655387020000|2022-06-16 13:43:40|11247.6|11246.6|11240.9|11239.9|11252.2|11251.2|11240.6|11239.6|409
1655387030000|2022-06-16 13:43:50|11240.6|11239.6|11241.7|11240.7|11245|11244|11238.7|11237.7|380
1655387040000|2022-06-16 13:44:00|11241.6|11240.6|11242.1|11241.1|11243.1|11242.1|11234.7|11233.7|420
1655387050000|2022-06-16 13:44:10|11241.9|11240.9|11246.1|11245.1|11250.9|11249.9|11241.9|11240.9|385
1655387060000|2022-06-16 13:44:20|11246.2|11245.2|11238.9|11237.9|11247|11246|11237.9|11236.9|289
1655387070000|2022-06-16 13:44:30|11239.1|11238.1|11240.4|11239.4|11242.5|11241.5|11237.7|11236.7|245
1655387080000|2022-06-16 13:44:40|11241|11240|11242.1|11241.1|11244.7|11243.7|11238.2|11237.2|334
1655387090000|2022-06-16 13:44:50|11241.1|11240.1|11243.9|11242.9|11249|11248|11240.9|11239.9|540
1655387100000|2022-06-16 13:45:00|11244.1|11243.1|11257.6|11256.6|11257.6|11256.6|11234.9|11233.9|1479
1655387110000|2022-06-16 13:45:10|11257.7|11256.7|11279|11278|11279|11278|11257.5|11256.5|1365
1655387120000|2022-06-16 13:45:20|11278.7|11277.7|11274.7|11273.7|11284.5|11283.5|11272.4|11271.4|824
1655387130000|2022-06-16 13:45:30|11275.1|11274.1|11281|11280|11282.4|11281.4|11274.9|11273.9|545
1655387140000|2022-06-16 13:45:40|11279.5|11278.5|11275|11274|11285.2|11284.2|11271.9|11270.9|385
1655387150000|2022-06-16 13:45:50|11275.2|11274.2|11275.2|11274.2|11280.1|11279.1|11273.1|11272.1|263
1655387160000|2022-06-16 13:46:00|11274.9|11273.9|11271|11270|11277.5|11276.5|11268.1|11267.1|341
1655387170000|2022-06-16 13:46:10|11271.6|11270.6|11272.7|11271.7|11274.1|11273.1|11264.7|11263.7|464
1655387180000|2022-06-16 13:46:20|11273.2|11272.2|11267.9|11266.9|11274.1|11273.1|11264.9|11263.9|262
1655387190000|2022-06-16 13:46:30|11267.4|11266.4|11265.5|11264.5|11270.4|11269.4|11262.9|11261.9|216
1655387200000|2022-06-16 13:46:40|11265.9|11264.9|11283.7|11282.7|11283.7|11282.7|11259.9|11258.9|514
1655387210000|2022-06-16 13:46:50|11285.1|11284.1|11297.4|11296.4|11300.6|11299.6|11282.6|11281.6|856
1655387220000|2022-06-16 13:47:00|11297.7|11296.7|11300.5|11299.5|11309.7|11308.7|11294|11293|757
1655387230000|2022-06-16 13:47:10|11300.2|11299.2|11298.4|11297.4|11300.5|11299.5|11292.6|11291.6|478
1655387240000|2022-06-16 13:47:20|11298.5|11297.5|11293.4|11292.4|11302|11301|11290.9|11289.9|320
1655387250000|2022-06-16 13:47:30|11293.5|11292.5|11294.6|11293.6|11297.6|11296.6|11289.2|11288.2|235
1655387260000|2022-06-16 13:47:40|11293.9|11292.9|11298.2|11297.2|11299.9|11298.9|11292.7|11291.7|197
1655387270000|2022-06-16 13:47:50|11295.5|11294.5|11284.6|11283.6|11295.5|11294.5|11283.9|11282.9|298
1655387280000|2022-06-16 13:48:00|11284.7|11283.7|11282.5|11281.5|11286|11285|11277.9|11276.9|434
1655387290000|2022-06-16 13:48:10|11283.9|11282.9|11283.6|11282.6|11285.2|11284.2|11277.5|11276.5|314
1655387300000|2022-06-16 13:48:20|11283.9|11282.9|11287.1|11286.1|11291.1|11290.1|11283.6|11282.6|303
1655387310000|2022-06-16 13:48:30|11287.4|11286.4|11289.4|11288.4|11294.4|11293.4|11286.6|11285.6|235
1655387320000|2022-06-16 13:48:40|11289.5|11288.5|11294.5|11293.5|11295|11294|11287|11286|216
1655387330000|2022-06-16 13:48:50|11294.2|11293.2|11288.2|11287.2|11294.2|11293.2|11285.6|11284.6|235
1655387340000|2022-06-16 13:49:00|11288.4|11287.4|11278.6|11277.6|11294.6|11293.6|11277.9|11276.9|347
1655387350000|2022-06-16 13:49:10|11279.6|11278.6|11286.2|11285.2|11288.1|11287.1|11278.1|11277.1|217
1655387360000|2022-06-16 13:49:20|11287.6|11286.6|11289.1|11288.1|11296.1|11295.1|11287.6|11286.6|432
1655387370000|2022-06-16 13:49:30|11289.7|11288.7|11286.5|11285.5|11290.1|11289.1|11286.2|11285.2|150
1655387380000|2022-06-16 13:49:40|11287.5|11286.5|11274.4|11273.4|11288|11287|11274.1|11273.1|367
1655387390000|2022-06-16 13:49:50|11274.1|11273.1|11271.4|11270.4|11276.1|11275.1|11269.6|11268.6|599
1655387400000|2022-06-16 13:50:00|11271|11270|11259.4|11258.4|11273.1|11272.1|11259.4|11258.4|875
1655387410000|2022-06-16 13:50:10|11258.9|11257.9|11252.4|11251.4|11258.9|11257.9|11249.2|11248.2|623
1655387420000|2022-06-16 13:50:20|11252.6|11251.6|11257.9|11256.9|11261.4|11260.4|11249.9|11248.9|485
1655387430000|2022-06-16 13:50:30|11258.1|11257.1|11254.9|11253.9|11262.6|11261.6|11253.5|11252.5|359
1655387440000|2022-06-16 13:50:40|11254.6|11253.6|11250.4|11249.4|11254.6|11253.6|11249.2|11248.2|277
1655387450000|2022-06-16 13:50:50|11249.2|11248.2|11249.6|11248.6|11253.4|11252.4|11247.1|11246.1|416
1655387460000|2022-06-16 13:51:00|11251.1|11250.1|11242.7|11241.7|11251.1|11250.1|11242.4|11241.4|390
1655387470000|2022-06-16 13:51:10|11242.9|11241.9|11249.4|11248.4|11250.7|11249.7|11241.9|11240.9|443
1655387480000|2022-06-16 13:51:20|11249.1|11248.1|11248.5|11247.5|11249.9|11248.9|11241.6|11240.6|306
1655387490000|2022-06-16 13:51:30|11247.9|11246.9|11247.9|11246.9|11254.1|11253.1|11247.1|11246.1|265
1655387500000|2022-06-16 13:51:40|11247.7|11246.7|11243.2|11242.2|11247.9|11246.9|11241.7|11240.7|316
1655387510000|2022-06-16 13:51:50|11243.4|11242.4|11243.5|11242.5|11244.2|11243.2|11239.1|11238.1|393
1655387520000|2022-06-16 13:52:00|11243.2|11242.2|11243.6|11242.6|11244.7|11243.7|11237.1|11236.1|451
1655387530000|2022-06-16 13:52:10|11243.5|11242.5|11249.5|11248.5|11249.9|11248.9|11239.1|11238.1|335
1655387540000|2022-06-16 13:52:20|11249.4|11248.4|11243.4|11242.4|11250.4|11249.4|11243.1|11242.1|164
1655387550000|2022-06-16 13:52:30|11243.1|11242.1|11239.2|11238.2|11243.1|11242.1|11237.6|11236.6|380
1655387560000|2022-06-16 13:52:40|11239.7|11238.7|11244.1|11243.1|11244.2|11243.2|11237.7|11236.7|251
1655387570000|2022-06-16 13:52:50|11244.6|11243.6|11243.7|11242.7|11247.2|11246.2|11242.9|11241.9|174
1655387580000|2022-06-16 13:53:00|11244.1|11243.1|11239.9|11238.9|11245.9|11244.9|11236|11235|344
1655387590000|2022-06-16 13:53:10|11238.9|11237.9|11247.2|11246.2|11247.2|11246.2|11238.9|11237.9|245
1655387600000|2022-06-16 13:53:20|11246.7|11245.7|11240.4|11239.4|11246.7|11245.7|11237.1|11236.1|240
1655387610000|2022-06-16 13:53:30|11240.1|11239.1|11238.9|11237.9|11243|11242|11237.9|11236.9|197
1655387620000|2022-06-16 13:53:40|11238.5|11237.5|11238.4|11237.4|11240.6|11239.6|11235.5|11234.5|358
1655387630000|2022-06-16 13:53:50|11238.9|11237.9|11229.6|11228.6|11239.9|11238.9|11229.4|11228.4|452
1655387640000|2022-06-16 13:54:00|11229.5|11228.5|11228.6|11227.6|11231.7|11230.7|11223|11222|913
1655387650000|2022-06-16 13:54:10|11229|11228|11221.5|11220.5|11232.7|11231.7|11218.9|11217.9|625
1655387660000|2022-06-16 13:54:20|11222.4|11221.4|11222.9|11221.9|11225.1|11224.1|11218.1|11217.1|434
1655387670000|2022-06-16 13:54:30|11223.1|11222.1|11229.7|11228.7|11233.9|11232.9|11222.7|11221.7|482
1655387680000|2022-06-16 13:54:40|11229.9|11228.9|11226.9|11225.9|11230.4|11229.4|11222.9|11221.9|254
1655387690000|2022-06-16 13:54:50|11227.2|11226.2|11230.4|11229.4|11230.9|11229.9|11224.9|11223.9|276
1655387700000|2022-06-16 13:55:00|11230|11229|11232.6|11231.6|11233.4|11232.4|11225.2|11224.2|348
1655387710000|2022-06-16 13:55:10|11233.2|11232.2|11243.4|11242.4|11244.1|11243.1|11230.6|11229.6|507
1655387720000|2022-06-16 13:55:20|11242.9|11241.9|11243.1|11242.1|11245.2|11244.2|11238.4|11237.4|326
1655387730000|2022-06-16 13:55:30|11243|11242|11239.5|11238.5|11244|11243|11235.4|11234.4|262
1655387740000|2022-06-16 13:55:40|11239.1|11238.1|11234.6|11233.6|11239.1|11238.1|11234.4|11233.4|242
1655387750000|2022-06-16 13:55:50|11234.9|11233.9|11222.5|11221.5|11235.4|11234.4|11222.2|11221.2|396
1655387760000|2022-06-16 13:56:00|11222.9|11221.9|11225.1|11224.1|11225.1|11224.1|11219.9|11218.9|372
1655387770000|2022-06-16 13:56:10|11224.7|11223.7|11226.1|11225.1|11228.7|11227.7|11223.6|11222.6|312
1655387780000|2022-06-16 13:56:20|11226|11225|11224.4|11223.4|11229.9|11228.9|11223.7|11222.7|224
1655387790000|2022-06-16 13:56:30|11224.1|11223.1|11220.4|11219.4|11226.6|11225.6|11218.9|11217.9|276
1655387800000|2022-06-16 13:56:40|11220|11219|11217.7|11216.7|11221.1|11220.1|11217.1|11216.1|372
1655387810000|2022-06-16 13:56:50|11218|11217|11222.4|11221.4|11223|11222|11217.1|11216.1|283
1655387820000|2022-06-16 13:57:00|11221.9|11220.9|11216.6|11215.6|11223.7|11222.7|11216.5|11215.5|287
1655387830000|2022-06-16 13:57:10|11216.4|11215.4|11216.2|11215.2|11219|11218|11215.7|11214.7|210
1655387840000|2022-06-16 13:57:20|11215.9|11214.9|11227.6|11226.6|11227.6|11226.6|11215.7|11214.7|339
1655387850000|2022-06-16 13:57:30|11227.7|11226.7|11225.4|11224.4|11230.1|11229.1|11220.1|11219.1|540
1655387860000|2022-06-16 13:57:40|11225.1|11224.1|11229.1|11228.1|11232.2|11231.2|11225|11224|295
1655387870000|2022-06-16 13:57:50|11228.9|11227.9|11235.7|11234.7|11236.6|11235.6|11227.4|11226.4|389
1655387880000|2022-06-16 13:58:00|11235.6|11234.6|11232.1|11231.1|11237.4|11236.4|11231.5|11230.5|248
1655387890000|2022-06-16 13:58:10|11232|11231|11241.9|11240.9|11242|11241|11230.7|11229.7|343
1655387900000|2022-06-16 13:58:20|11242.4|11241.4|11249.6|11248.6|11250.7|11249.7|11241.5|11240.5|996
1655387910000|2022-06-16 13:58:30|11250|11249|11246.5|11245.5|11251.2|11250.2|11244.6|11243.6|380
1655387920000|2022-06-16 13:58:40|11246.6|11245.6|11249.9|11248.9|11253.2|11252.2|11246.5|11245.5|401
1655387930000|2022-06-16 13:58:50|11251.1|11250.1|11245.9|11244.9|11252|11251|11244.5|11243.5|363
1655387940000|2022-06-16 13:59:00|11246.1|11245.1|11239.5|11238.5|11247.4|11246.4|11239|11238|181
1655387950000|2022-06-16 13:59:10|11239.4|11238.4|11235.6|11234.6|11241.7|11240.7|11234.1|11233.1|294
1655387960000|2022-06-16 13:59:20|11235.7|11234.7|11240.5|11239.5|11246.7|11245.7|11235.1|11234.1|518
1655387970000|2022-06-16 13:59:30|11245.6|11244.6|11238|11237|11245.6|11244.6|11236.7|11235.7|664
1655387980000|2022-06-16 13:59:40|11238.1|11237.1|11233.4|11232.4|11238.1|11237.1|11232.7|11231.7|213
1655387990000|2022-06-16 13:59:50|11232.9|11231.9|11229.6|11228.6|11233.7|11232.7|11229.1|11228.1|283
1655388000000|2022-06-16 14:00:00|11229.5|11228.5|11217.5|11216.5|11229.5|11228.5|11217|11216|717
1655388010000|2022-06-16 14:00:10|11218.2|11217.2|11207.6|11206.6|11218.2|11217.2|11207.2|11206.2|793
1655388020000|2022-06-16 14:00:20|11207.7|11206.7|11209.6|11208.6|11210.9|11209.9|11206.5|11205.5|603
1655388030000|2022-06-16 14:00:30|11209.4|11208.4|11210.4|11209.4|11216.9|11215.9|11209.4|11208.4|428
1655388040000|2022-06-16 14:00:40|11210.2|11209.2|11208.6|11207.6|11211.5|11210.5|11207.4|11206.4|342
1655388050000|2022-06-16 14:00:50|11209.2|11208.2|11204.6|11203.6|11210.6|11209.6|11204.4|11203.4|377
1655388060000|2022-06-16 14:01:00|11204.5|11203.5|11210|11209|11210.7|11209.7|11198|11197|1200
1655388070000|2022-06-16 14:01:10|11209.7|11208.7|11204.5|11203.5|11211.5|11210.5|11204.4|11203.4|312
1655388080000|2022-06-16 14:01:20|11204.9|11203.9|11213.2|11212.2|11213.5|11212.5|11204.9|11203.9|249
1655388090000|2022-06-16 14:01:30|11213.1|11212.1|11206.9|11205.9|11214.7|11213.7|11206.4|11205.4|288
1655388100000|2022-06-16 14:01:40|11206.6|11205.6|11213.5|11212.5|11216.4|11215.4|11206.2|11205.2|331
1655388110000|2022-06-16 14:01:50|11212.7|11211.7|11223.1|11222.1|11223.2|11222.2|11209.9|11208.9|526
1655388120000|2022-06-16 14:02:00|11223.5|11222.5|11217.1|11216.1|11223.5|11222.5|11214.9|11213.9|688
1655388130000|2022-06-16 14:02:10|11217.2|11216.2|11209.9|11208.9|11219.1|11218.1|11209.4|11208.4|381
1655388140000|2022-06-16 14:02:20|11209.6|11208.6|11217.2|11216.2|11222.6|11221.6|11207.6|11206.6|564
1655388150000|2022-06-16 14:02:30|11217.4|11216.4|11215.6|11214.6|11221.6|11220.6|11214.6|11213.6|318
1655388160000|2022-06-16 14:02:40|11215.4|11214.4|11209.9|11208.9|11215.4|11214.4|11209.9|11208.9|240
1655388170000|2022-06-16 14:02:50|11210.1|11209.1|11209.4|11208.4|11210.9|11209.9|11207.9|11206.9|199
1655388180000|2022-06-16 14:03:00|11209.2|11208.2|11203.6|11202.6|11211.6|11210.6|11203.6|11202.6|499
1655388190000|2022-06-16 14:03:10|11203.2|11202.2|11206.4|11205.4|11206.6|11205.6|11200.4|11199.4|422
1655388200000|2022-06-16 14:03:20|11206.5|11205.5|11210|11209|11211.6|11210.6|11200.6|11199.6|824
1655388210000|2022-06-16 14:03:30|11210.4|11209.4|11221.6|11220.6|11222.6|11221.6|11208.9|11207.9|405
1655388220000|2022-06-16 14:03:40|11221.1|11220.1|11210.1|11209.1|11221.4|11220.4|11209.4|11208.4|400
1655388230000|2022-06-16 14:03:50|11210.2|11209.2|11205.1|11204.1|11212|11211|11204.4|11203.4|275
1655388240000|2022-06-16 14:04:00|11205|11204|11208.5|11207.5|11211.4|11210.4|11204.4|11203.4|211
1655388250000|2022-06-16 14:04:10|11209|11208|11199.5|11198.5|11209|11208|11199.5|11198.5|328
1655388260000|2022-06-16 14:04:20|11199.7|11198.7|11202.4|11201.4|11204.2|11203.2|11199.6|11198.6|478
1655388270000|2022-06-16 14:04:30|11202.5|11201.5|11201.5|11200.5|11206.9|11205.9|11200.7|11199.7|271
1655388280000|2022-06-16 14:04:40|11201.6|11200.6|11198.6|11197.6|11202|11201|11195.1|11194.1|1174
1655388290000|2022-06-16 14:04:50|11198.9|11197.9|11196.5|11195.5|11205.5|11204.5|11196.5|11195.5|366
1655388300000|2022-06-16 14:05:00|11196.6|11195.6|11194.7|11193.7|11198.5|11197.5|11193.9|11192.9|441
1655388310000|2022-06-16 14:05:10|11194.4|11193.4|11189.4|11188.4|11194.7|11193.7|11189.4|11188.4|491
1655388320000|2022-06-16 14:05:20|11190.1|11189.1|11188.5|11187.5|11193.1|11192.1|11187.2|11186.2|591
1655388330000|2022-06-16 14:05:30|11188.7|11187.7|11186.6|11185.6|11191.2|11190.2|11185.9|11184.9|367
1655388340000|2022-06-16 14:05:40|11186.7|11185.7|11188.1|11187.1|11188.1|11187.1|11181.5|11180.5|625
1655388350000|2022-06-16 14:05:50|11188|11187|11187|11186|11190.2|11189.2|11185.6|11184.6|363
1655388360000|2022-06-16 14:06:00|11188.2|11187.2|11198.9|11197.9|11201|11200|11186.4|11185.4|1059
1655388370000|2022-06-16 14:06:10|11198.4|11197.4|11203.6|11202.6|11205.7|11204.7|11195.1|11194.1|548
1655388380000|2022-06-16 14:06:20|11204.2|11203.2|11200.9|11199.9|11204.2|11203.2|11199.4|11198.4|282
1655388390000|2022-06-16 14:06:30|11200.6|11199.6|11195.5|11194.5|11200.7|11199.7|11193.6|11192.6|282
1655388400000|2022-06-16 14:06:40|11195.1|11194.1|11195.4|11194.4|11196.2|11195.2|11192.7|11191.7|188
1655388410000|2022-06-16 14:06:50|11195.1|11194.1|11193.7|11192.7|11196|11195|11193.1|11192.1|163
1655388420000|2022-06-16 14:07:00|11193.6|11192.6|11187.7|11186.7|11197.9|11196.9|11187.7|11186.7|301
1655388430000|2022-06-16 14:07:10|11188.4|11187.4|11189.7|11188.7|11193.2|11192.2|11187|11186|244
1655388440000|2022-06-16 14:07:20|11190|11189|11188.9|11187.9|11191.4|11190.4|11186.2|11185.2|228
1655388450000|2022-06-16 14:07:30|11188.7|11187.7|11183.7|11182.7|11189.7|11188.7|11183.2|11182.2|386
1655388460000|2022-06-16 14:07:40|11183.9|11182.9|11183.2|11182.2|11189|11188|11181.4|11180.4|372
1655388470000|2022-06-16 14:07:50|11183.5|11182.5|11181.5|11180.5|11184.6|11183.6|11179.2|11178.2|359
1655388480000|2022-06-16 14:08:00|11181.7|11180.7|11176.6|11175.6|11187.5|11186.5|11176.5|11175.5|871
1655388490000|2022-06-16 14:08:10|11176.9|11175.9|11172.1|11171.1|11177.7|11176.7|11170.7|11169.7|901
1655388500000|2022-06-16 14:08:20|11172.7|11171.7|11176|11175|11178.5|11177.5|11172.7|11171.7|289
1655388510000|2022-06-16 14:08:30|11175.5|11174.5|11180.9|11179.9|11181.9|11180.9|11174|11173|294
1655388520000|2022-06-16 14:08:40|11180.5|11179.5|11178.5|11177.5|11182.1|11181.1|11176.2|11175.2|301
1655388530000|2022-06-16 14:08:50|11178.2|11177.2|11182.4|11181.4|11185.2|11184.2|11176.2|11175.2|888
1655388540000|2022-06-16 14:09:00|11182|11181|11185.9|11184.9|11187|11186|11178.6|11177.6|401
1655388550000|2022-06-16 14:09:10|11186|11185|11180.9|11179.9|11188.5|11187.5|11176.6|11175.6|249
1655388560000|2022-06-16 14:09:20|11181.6|11180.6|11185.2|11184.2|11185.6|11184.6|11178.9|11177.9|231
1655388570000|2022-06-16 14:09:30|11185.4|11184.4|11188.6|11187.6|11190.5|11189.5|11184.9|11183.9|289
1655388580000|2022-06-16 14:09:40|11188.2|11187.2|11185.9|11184.9|11188.5|11187.5|11184.7|11183.7|169
1655388590000|2022-06-16 14:09:50|11186.1|11185.1|11191.1|11190.1|11191.5|11190.5|11185.9|11184.9|172
1655388600000|2022-06-16 14:10:00|11190.5|11189.5|11188.9|11187.9|11192.1|11191.1|11187.1|11186.1|381
1655388610000|2022-06-16 14:10:10|11188.4|11187.4|11185.6|11184.6|11189.7|11188.7|11185.6|11184.6|360
1655388620000|2022-06-16 14:10:20|11185.2|11184.2|11184.7|11183.7|11190.9|11189.9|11182.9|11181.9|330
1655388630000|2022-06-16 14:10:30|11184.4|11183.4|11183.9|11182.9|11188.6|11187.6|11181|11180|295
1655388640000|2022-06-16 14:10:40|11184|11183|11179.4|11178.4|11184.6|11183.6|11179|11178|392
1655388650000|2022-06-16 14:10:50|11179.9|11178.9|11178.9|11177.9|11181.4|11180.4|11177.1|11176.1|361
1655388660000|2022-06-16 14:11:00|11178.5|11177.5|11178.1|11177.1|11178.5|11177.5|11171.2|11170.2|553
1655388670000|2022-06-16 14:11:10|11177.4|11176.4|11171.9|11170.9|11180.2|11179.2|11171.7|11170.7|270
1655388680000|2022-06-16 14:11:20|11172|11171|11171.9|11170.9|11174|11173|11171.5|11170.5|209
1655388690000|2022-06-16 14:11:30|11171.6|11170.6|11173.9|11172.9|11175.7|11174.7|11170.9|11169.9|254
1655388700000|2022-06-16 14:11:40|11173.6|11172.6|11169.7|11168.7|11175.4|11174.4|11168.7|11167.7|378
1655388710000|2022-06-16 14:11:50|11169.9|11168.9|11172.2|11171.2|11174.2|11173.2|11169.6|11168.6|183
1655388720000|2022-06-16 14:12:00|11171.7|11170.7|11173.7|11172.7|11174|11173|11167.9|11166.9|303
1655388730000|2022-06-16 14:12:10|11173.9|11172.9|11173.5|11172.5|11176.5|11175.5|11172.1|11171.1|239
1655388740000|2022-06-16 14:12:20|11173.4|11172.4|11174.6|11173.6|11178.7|11177.7|11172.4|11171.4|337
1655388750000|2022-06-16 14:12:30|11174.5|11173.5|11171.1|11170.1|11174.6|11173.6|11171.1|11170.1|221
1655388760000|2022-06-16 14:12:40|11171.2|11170.2|11169.9|11168.9|11173.4|11172.4|11169.7|11168.7|159
1655388770000|2022-06-16 14:12:50|11169.7|11168.7|11172.9|11171.9|11176.5|11175.5|11169.2|11168.2|200
1655388780000|2022-06-16 14:13:00|11173.6|11172.6|11182.5|11181.5|11182.5|11181.5|11173.6|11172.6|347
1655388790000|2022-06-16 14:13:10|11182.4|11181.4|11184.9|11183.9|11186.4|11185.4|11179.6|11178.6|368
1655388800000|2022-06-16 14:13:20|11185.5|11184.5|11186.4|11185.4|11190.5|11189.5|11185.2|11184.2|303
1655388810000|2022-06-16 14:13:30|11186.1|11185.1|11188.7|11187.7|11191.6|11190.6|11184.9|11183.9|316
1655388820000|2022-06-16 14:13:40|11188.4|11187.4|11183.2|11182.2|11191|11190|11182.1|11181.1|288
1655388830000|2022-06-16 14:13:50|11183.1|11182.1|11181.2|11180.2|11185.6|11184.6|11180.7|11179.7|244
1655388840000|2022-06-16 14:14:00|11181.1|11180.1|11187.9|11186.9|11187.9|11186.9|11180.7|11179.7|235
1655388850000|2022-06-16 14:14:10|11188|11187|11195.6|11194.6|11195.6|11194.6|11187.4|11186.4|318
1655388860000|2022-06-16 14:14:20|11195.1|11194.1|11187|11186|11197.2|11196.2|11185.9|11184.9|391
1655388870000|2022-06-16 14:14:30|11187.1|11186.1|11180.1|11179.1|11187.1|11186.1|11180.1|11179.1|254
1655388880000|2022-06-16 14:14:40|11180.4|11179.4|11175.9|11174.9|11181.6|11180.6|11175.9|11174.9|315
1655388890000|2022-06-16 14:14:50|11175.4|11174.4|11170.7|11169.7|11177|11176|11170.6|11169.6|273
1655388900000|2022-06-16 14:15:00|11170.5|11169.5|11170.1|11169.1|11172.2|11171.2|11166|11165|477
1655388910000|2022-06-16 14:15:10|11170|11169|11173|11172|11179.6|11178.6|11166.9|11165.9|856
1655388920000|2022-06-16 14:15:20|11172.2|11171.2|11175.9|11174.9|11176.1|11175.1|11169.2|11168.2|237
1655388930000|2022-06-16 14:15:30|11175.4|11174.4|11175.7|11174.7|11180.5|11179.5|11174.6|11173.6|378
1655388940000|2022-06-16 14:15:40|11176.1|11175.1|11177.4|11176.4|11178.9|11177.9|11174.6|11173.6|330
1655388950000|2022-06-16 14:15:50|11177.2|11176.2|11181.4|11180.4|11181.5|11180.5|11175.7|11174.7|303
1655388960000|2022-06-16 14:16:00|11181.7|11180.7|11185.2|11184.2|11186|11185|11177.5|11176.5|373
1655388970000|2022-06-16 14:16:10|11185.1|11184.1|11182.5|11181.5|11188.2|11187.2|11180.4|11179.4|306
1655388980000|2022-06-16 14:16:20|11181.9|11180.9|11182.4|11181.4|11185.7|11184.7|11179.2|11178.2|151
1655388990000|2022-06-16 14:16:30|11182.1|11181.1|11182.4|11181.4|11189|11188|11182|11181|297
1655389000000|2022-06-16 14:16:40|11182.5|11181.5|11185.1|11184.1|11185.9|11184.9|11178.6|11177.6|229
1655389010000|2022-06-16 14:16:50|11185.4|11184.4|11187.1|11186.1|11189.6|11188.6|11184.9|11183.9|203
1655389020000|2022-06-16 14:17:00|11187|11186|11193.1|11192.1|11195.9|11194.9|11185.9|11184.9|398
1655389030000|2022-06-16 14:17:10|11192.9|11191.9|11193.2|11192.2|11197.5|11196.5|11192.4|11191.4|373
1655389040000|2022-06-16 14:17:20|11193.4|11192.4|11199.7|11198.7|11200|11199|11190.4|11189.4|438
1655389050000|2022-06-16 14:17:30|11199.6|11198.6|11198.4|11197.4|11201.9|11200.9|11195.7|11194.7|573
1655389060000|2022-06-16 14:17:40|11198.5|11197.5|11200.6|11199.6|11201.4|11200.4|11197.1|11196.1|271
1655389070000|2022-06-16 14:17:50|11200.4|11199.4|11197.4|11196.4|11202.4|11201.4|11195.9|11194.9|281
1655389080000|2022-06-16 14:18:00|11197.2|11196.2|11200.5|11199.5|11201.1|11200.1|11193.9|11192.9|404
1655389090000|2022-06-16 14:18:10|11200.9|11199.9|11201.7|11200.7|11203.2|11202.2|11199.2|11198.2|389
1655389100000|2022-06-16 14:18:20|11201.4|11200.4|11197.9|11196.9|11202.2|11201.2|11197.9|11196.9|295
1655389110000|2022-06-16 14:18:30|11198|11197|11189.7|11188.7|11199.2|11198.2|11189|11188|406
1655389120000|2022-06-16 14:18:40|11190.4|11189.4|11186.6|11185.6|11190.4|11189.4|11184.9|11183.9|445
1655389130000|2022-06-16 14:18:50|11187|11186|11187.4|11186.4|11190|11189|11185|11184|415
1655389140000|2022-06-16 14:19:00|11186.5|11185.5|11178.5|11177.5|11186.9|11185.9|11177.5|11176.5|461
1655389150000|2022-06-16 14:19:10|11178.9|11177.9|11179.5|11178.5|11179.5|11178.5|11174.6|11173.6|470
1655389160000|2022-06-16 14:19:20|11179.4|11178.4|11176.1|11175.1|11181.7|11180.7|11176|11175|198
1655389170000|2022-06-16 14:19:30|11176.2|11175.2|11173|11172|11176.2|11175.2|11172|11171|228
1655389180000|2022-06-16 14:19:40|11172.6|11171.6|11170.4|11169.4|11174.2|11173.2|11170.4|11169.4|426
1655389190000|2022-06-16 14:19:50|11170.5|11169.5|11171.4|11170.4|11175.6|11174.6|11170|11169|269
1655389200000|2022-06-16 14:20:00|11170.9|11169.9|11175.3|11174.3|11175.8|11174.8|11168.8|11167.8|291
1655389210000|2022-06-16 14:20:10|11175.8|11174.8|11172.2|11171.2|11178.1|11177.1|11170.7|11169.7|284
1655389220000|2022-06-16 14:20:20|11171.7|11170.7|11182|11181|11182.3|11181.3|11170.5|11169.5|514
1655389230000|2022-06-16 14:20:30|11182.2|11181.2|11175.3|11174.3|11182.8|11181.8|11175.1|11174.1|254
1655389240000|2022-06-16 14:20:40|11175.8|11174.8|11173.2|11172.2|11176.2|11175.2|11172.6|11171.6|169
1655389250000|2022-06-16 14:20:50|11173.1|11172.1|11171.7|11170.7|11173.5|11172.5|11168.8|11167.8|249
1655389260000|2022-06-16 14:21:00|11170.8|11169.8|11175.7|11174.7|11176.6|11175.6|11169.6|11168.6|263
1655389270000|2022-06-16 14:21:10|11175.6|11174.6|11180.5|11179.5|11181|11180|11175|11174|203
1655389280000|2022-06-16 14:21:20|11180.3|11179.3|11185.1|11184.1|11185.5|11184.5|11177.2|11176.2|209
1655389290000|2022-06-16 14:21:30|11184.3|11183.3|11190.5|11189.5|11191.1|11190.1|11181.1|11180.1|305
1655389300000|2022-06-16 14:21:40|11190.8|11189.8|11192.3|11191.3|11192.8|11191.8|11189.3|11188.3|330
1655389310000|2022-06-16 14:21:50|11192.1|11191.1|11187|11186|11194.2|11193.2|11186.6|11185.6|300
1655389320000|2022-06-16 14:22:00|11186.3|11185.3|11186|11185|11191.2|11190.2|11185.5|11184.5|237
1655389330000|2022-06-16 14:22:10|11186.1|11185.1|11199.8|11198.8|11200.5|11199.5|11186|11185|506
1655389340000|2022-06-16 14:22:20|11200.1|11199.1|11190.3|11189.3|11201.2|11200.2|11189.8|11188.8|347
1655389350000|2022-06-16 14:22:30|11190.1|11189.1|11196.2|11195.2|11196.3|11195.3|11188.1|11187.1|240
1655389360000|2022-06-16 14:22:40|11196.3|11195.3|11190.5|11189.5|11197.8|11196.8|11190.2|11189.2|167
1655389370000|2022-06-16 14:22:50|11190.6|11189.6|11189.6|11188.6|11192.3|11191.3|11188.3|11187.3|199
1655389380000|2022-06-16 14:23:00|11189.5|11188.5|11198.2|11197.2|11200.1|11199.1|11188.3|11187.3|269
1655389390000|2022-06-16 14:23:10|11198.3|11197.3|11199|11198|11202|11201|11193.1|11192.1|266
1655389400000|2022-06-16 14:23:20|11199.3|11198.3|11203.8|11202.8|11204.7|11203.7|11198.8|11197.8|216
1655389410000|2022-06-16 14:23:30|11204.1|11203.1|11198.8|11197.8|11204.1|11203.1|11194.1|11193.1|348
1655389420000|2022-06-16 14:23:40|11199|11198|11202.8|11201.8|11204.8|11203.8|11199|11198|252
1655389430000|2022-06-16 14:23:50|11203|11202|11201.3|11200.3|11205.1|11204.1|11200.5|11199.5|330
1655389440000|2022-06-16 14:24:00|11201.6|11200.6|11212.2|11211.2|11212.2|11211.2|11200.1|11199.1|647
1655389450000|2022-06-16 14:24:10|11211.3|11210.3|11209.3|11208.3|11213.1|11212.1|11207.1|11206.1|333
1655389460000|2022-06-16 14:24:20|11209.1|11208.1|11206.5|11205.5|11210.5|11209.5|11205.7|11204.7|340
1655389470000|2022-06-16 14:24:30|11206.3|11205.3|11206.7|11205.7|11207.1|11206.1|11201.5|11200.5|278
1655389480000|2022-06-16 14:24:40|11206.6|11205.6|11205.6|11204.6|11207.5|11206.5|11203.7|11202.7|189
1655389490000|2022-06-16 14:24:50|11203.5|11202.5|11203.8|11202.8|11205.3|11204.3|11200.7|11199.7|178
1655389500000|2022-06-16 14:25:00|11203.7|11202.7|11200.2|11199.2|11203.8|11202.8|11198.2|11197.2|231
1655389510000|2022-06-16 14:25:10|11200.1|11199.1|11210.6|11209.6|11210.7|11209.7|11200.1|11199.1|218
1655389520000|2022-06-16 14:25:20|11210.7|11209.7|11213.7|11212.7|11213.7|11212.7|11207.2|11206.2|418
1655389530000|2022-06-16 14:25:30|11213.1|11212.1|11211.8|11210.8|11218.6|11217.6|11209.3|11208.3|427
1655389540000|2022-06-16 14:25:40|11211.6|11210.6|11216|11215|11217.5|11216.5|11210.1|11209.1|230
1655389550000|2022-06-16 14:25:50|11215.8|11214.8|11208.3|11207.3|11219.2|11218.2|11207.9|11206.9|398
1655389560000|2022-06-16 14:26:00|11208.8|11207.8|11216.2|11215.2|11216.2|11215.2|11208.7|11207.7|293
1655389570000|2022-06-16 14:26:10|11216.3|11215.3|11215.8|11214.8|11217.8|11216.8|11212.8|11211.8|216
1655389580000|2022-06-16 14:26:20|11215.9|11214.9|11211.5|11210.5|11218|11217|11211.2|11210.2|464
1655389590000|2022-06-16 14:26:30|11210.8|11209.8|11217|11216|11219|11218|11210.8|11209.8|340
1655389600000|2022-06-16 14:26:40|11217.5|11216.5|11213.7|11212.7|11219.7|11218.7|11212.9|11211.9|195
1655389610000|2022-06-16 14:26:50|11213.4|11212.4|11204.3|11203.3|11213.5|11212.5|11203.7|11202.7|344
1655389620000|2022-06-16 14:27:00|11204.7|11203.7|11205.4|11204.4|11206.5|11205.5|11199.8|11198.8|416
1655389630000|2022-06-16 14:27:10|11206|11205|11200.8|11199.8|11208.5|11207.5|11199.3|11198.3|363
1655389640000|2022-06-16 14:27:20|11200.7|11199.7|11206|11205|11208.3|11207.3|11200.7|11199.7|211
1655389650000|2022-06-16 14:27:30|11205.9|11204.9|11197.4|11196.4|11206.6|11205.6|11197|11196|205
1655389660000|2022-06-16 14:27:40|11197.6|11196.6|11191.9|11190.9|11197.6|11196.6|11191.1|11190.1|319
1655389670000|2022-06-16 14:27:50|11191.3|11190.3|11196.4|11195.4|11197.1|11196.1|11189.5|11188.5|322
1655389680000|2022-06-16 14:28:00|11192.9|11191.9|11191.4|11190.4|11197.4|11196.4|11190.9|11189.9|204
1655389690000|2022-06-16 14:28:10|11191.5|11190.5|11193.9|11192.9|11195.5|11194.5|11191.1|11190.1|183
1655389700000|2022-06-16 14:28:20|11193.8|11192.8|11198|11197|11201.3|11200.3|11193.8|11192.8|197
1655389710000|2022-06-16 14:28:30|11198.1|11197.1|11204.5|11203.5|11204.5|11203.5|11197.8|11196.8|165
1655389720000|2022-06-16 14:28:40|11205|11204|11204.5|11203.5|11207.3|11206.3|11201.3|11200.3|172
1655389730000|2022-06-16 14:28:50|11204.4|11203.4|11198.9|11197.9|11205.3|11204.3|11198.4|11197.4|178
1655389740000|2022-06-16 14:29:00|11197.1|11196.1|11202.8|11201.8|11208.1|11207.1|11196.8|11195.8|229
1655389750000|2022-06-16 14:29:10|11202.6|11201.6|11201|11200|11202.6|11201.6|11198.3|11197.3|94
1655389760000|2022-06-16 14:29:20|11201.3|11200.3|11206.5|11205.5|11207.8|11206.8|11201|11200|586
1655389770000|2022-06-16 14:29:30|11206.8|11205.8|11212|11211|11212.6|11211.6|11204.8|11203.8|188
1655389780000|2022-06-16 14:29:40|11212.1|11211.1|11209.8|11208.8|11212.5|11211.5|11207.9|11206.9|206
1655389790000|2022-06-16 14:29:50|11210|11209|11205.3|11204.3|11211.4|11210.4|11205.3|11204.3|291
1655389800000|2022-06-16 14:30:00|11205.8|11204.8|11199.3|11198.3|11205.8|11204.8|11195.3|11194.3|316
1655389810000|2022-06-16 14:30:10|11199.1|11198.1|11189.3|11188.3|11199.3|11198.3|11188.9|11187.9|265
1655389820000|2022-06-16 14:30:20|11188.9|11187.9|11192|11191|11197.6|11196.6|11186.5|11185.5|390
1655389830000|2022-06-16 14:30:30|11191.8|11190.8|11186.8|11185.8|11191.8|11190.8|11185.6|11184.6|262
1655389840000|2022-06-16 14:30:40|11186.5|11185.5|11184.6|11183.6|11188.5|11187.5|11183.5|11182.5|201
1655389850000|2022-06-16 14:30:50|11184.5|11183.5|11188.5|11187.5|11191.5|11190.5|11183.4|11182.4|158
1655389860000|2022-06-16 14:31:00|11188|11187|11187.9|11186.9|11189.9|11188.9|11182.6|11181.6|227
1655389870000|2022-06-16 14:31:10|11187.8|11186.8|11188|11187|11191.6|11190.6|11187|11186|138
1655389880000|2022-06-16 14:31:20|11187.9|11186.9|11192.3|11191.3|11192.6|11191.6|11187|11186|123
1655389890000|2022-06-16 14:31:30|11192|11191|11195|11194|11195|11194|11190.1|11189.1|144
1655389900000|2022-06-16 14:31:40|11195.3|11194.3|11195|11194|11202.3|11201.3|11194.8|11193.8|275
1655389910000|2022-06-16 14:31:50|11195.3|11194.3|11192.5|11191.5|11196.5|11195.5|11191.3|11190.3|167
1655389920000|2022-06-16 14:32:00|11192.3|11191.3|11190.8|11189.8|11194.8|11193.8|11189.8|11188.8|179
1655389930000|2022-06-16 14:32:10|11191|11190|11189.6|11188.6|11193.5|11192.5|11189.6|11188.6|152
1655389940000|2022-06-16 14:32:20|11189.5|11188.5|11189.6|11188.6|11193.6|11192.6|11186.8|11185.8|525
1655389950000|2022-06-16 14:32:30|11189.4|11188.4|11186.9|11185.9|11192|11191|11186.6|11185.6|167
1655389960000|2022-06-16 14:32:40|11186.8|11185.8|11185.8|11184.8|11191.3|11190.3|11183.6|11182.6|274
1655389970000|2022-06-16 14:32:50|11185.3|11184.3|11194.5|11193.5|11195.9|11194.9|11185|11184|228
1655389980000|2022-06-16 14:33:00|11194.4|11193.4|11203|11202|11203.1|11202.1|11193.6|11192.6|354
1655389990000|2022-06-16 14:33:10|11202.8|11201.8|11207.9|11206.9|11209|11208|11201.8|11200.8|292
1655390000000|2022-06-16 14:33:20|11207.8|11206.8|11202.8|11201.8|11211.1|11210.1|11201.4|11200.4|295
1655390010000|2022-06-16 14:33:30|11203.3|11202.3|11204.8|11203.8|11207.3|11206.3|11202.8|11201.8|175
1655390020000|2022-06-16 14:33:40|11205|11204|11204.8|11203.8|11209.5|11208.5|11204|11203|174
1655390030000|2022-06-16 14:33:50|11205.4|11204.4|11202.8|11201.8|11209.5|11208.5|11202.5|11201.5|151
1655390040000|2022-06-16 14:34:00|11202.6|11201.6|11192.5|11191.5|11202.8|11201.8|11192.5|11191.5|292
1655390050000|2022-06-16 14:34:10|11191.5|11190.5|11191|11190|11195.5|11194.5|11189.6|11188.6|198
1655390060000|2022-06-16 14:34:20|11191.8|11190.8|11189.1|11188.1|11193.3|11192.3|11187.8|11186.8|188
1655390070000|2022-06-16 14:34:30|11189.5|11188.5|11196.6|11195.6|11196.6|11195.6|11188.9|11187.9|128
1655390080000|2022-06-16 14:34:40|11196.5|11195.5|11194.4|11193.4|11199.5|11198.5|11193.1|11192.1|163
1655390090000|2022-06-16 14:34:50|11193.9|11192.9|11188.3|11187.3|11195.3|11194.3|11188.1|11187.1|200
1655390100000|2022-06-16 14:35:00|11188.1|11187.1|11184|11183|11188.9|11187.9|11183.4|11182.4|295
1655390110000|2022-06-16 14:35:10|11183.8|11182.8|11184.9|11183.9|11188.3|11187.3|11180.8|11179.8|398
1655390120000|2022-06-16 14:35:20|11185|11184|11183|11182|11190.9|11189.9|11183|11182|220
1655390130000|2022-06-16 14:35:30|11182.9|11181.9|11183.8|11182.8|11184.5|11183.5|11179|11178|372
1655390140000|2022-06-16 14:35:40|11183.5|11182.5|11180.3|11179.3|11183.5|11182.5|11177.5|11176.5|389
1655390150000|2022-06-16 14:35:50|11180.4|11179.4|11173.1|11172.1|11180.4|11179.4|11172|11171|423
1655390160000|2022-06-16 14:36:00|11172.8|11171.8|11169.3|11168.3|11174.1|11173.1|11169.1|11168.1|645
1655390170000|2022-06-16 14:36:10|11168.9|11167.9|11179.8|11178.8|11181.8|11180.8|11168.6|11167.6|464
1655390180000|2022-06-16 14:36:20|11179.9|11178.9|11178.9|11177.9|11179.9|11178.9|11174.9|11173.9|313
1655390190000|2022-06-16 14:36:30|11178.8|11177.8|11184.9|11183.9|11185.5|11184.5|11177.3|11176.3|304
1655390200000|2022-06-16 14:36:40|11185|11184|11176.8|11175.8|11185.8|11184.8|11176.6|11175.6|278
1655390210000|2022-06-16 14:36:50|11176.6|11175.6|11165.9|11164.9|11177|11176|11164.9|11163.9|599
1655390220000|2022-06-16 14:37:00|11166|11165|11171.3|11170.3|11171.8|11170.8|11165.1|11164.1|382
1655390230000|2022-06-16 14:37:10|11171.6|11170.6|11174.9|11173.9|11177.1|11176.1|11171.1|11170.1|336
1655390240000|2022-06-16 14:37:20|11175.6|11174.6|11173.3|11172.3|11178.9|11177.9|11170.8|11169.8|262
1655390250000|2022-06-16 14:37:30|11174.3|11173.3|11176|11175|11176|11175|11172.4|11171.4|111
1655390260000|2022-06-16 14:37:40|11177.8|11176.8|11175.9|11174.9|11181.3|11180.3|11175.8|11174.8|286
1655390270000|2022-06-16 14:37:50|11175.8|11174.8|11180.5|11179.5|11182.5|11181.5|11174|11173|180
1655390280000|2022-06-16 14:38:00|11180.4|11179.4|11174.4|11173.4|11180.4|11179.4|11173.6|11172.6|144
1655390290000|2022-06-16 14:38:10|11174.5|11173.5|11178|11177|11178|11177|11171.5|11170.5|247
1655390300000|2022-06-16 14:38:20|11178.8|11177.8|11175.5|11174.5|11179.3|11178.3|11172|11171|172
1655390310000|2022-06-16 14:38:30|11176.3|11175.3|11171.1|11170.1|11176.3|11175.3|11171.1|11170.1|205
1655390320000|2022-06-16 14:38:40|11172.4|11171.4|11165.9|11164.9|11173.1|11172.1|11164.8|11163.8|474
1655390330000|2022-06-16 14:38:50|11165.8|11164.8|11167|11166|11171.1|11170.1|11163.8|11162.8|396
1655390340000|2022-06-16 14:39:00|11167.3|11166.3|11165.3|11164.3|11170.9|11169.9|11164.3|11163.3|312
1655390350000|2022-06-16 14:39:10|11165.4|11164.4|11162|11161|11167.5|11166.5|11161.9|11160.9|279
1655390360000|2022-06-16 14:39:20|11162.1|11161.1|11159.4|11158.4|11163.3|11162.3|11158.3|11157.3|485
1655390370000|2022-06-16 14:39:30|11159.3|11158.3|11159.3|11158.3|11159.8|11158.8|11155|11154|531
1655390380000|2022-06-16 14:39:40|11158.5|11157.5|11157.8|11156.8|11163.1|11162.1|11157.4|11156.4|324
1655390390000|2022-06-16 14:39:50|11157.4|11156.4|11156.3|11155.3|11158|11157|11154.6|11153.6|210
1655390400000|2022-06-16 14:40:00|11156.4|11155.4|11151.3|11150.3|11156.4|11155.4|11150.8|11149.8|382
1655390410000|2022-06-16 14:40:10|11151.6|11150.6|11151.3|11150.3|11152.6|11151.6|11149.5|11148.5|442
1655390420000|2022-06-16 14:40:20|11151|11150|11151|11150|11151.9|11150.9|11149.6|11148.6|253
1655390430000|2022-06-16 14:40:30|11151.1|11150.1|11150.4|11149.4|11152.4|11151.4|11149.3|11148.3|217
1655390440000|2022-06-16 14:40:40|11149.6|11148.6|11150.3|11149.3|11151.1|11150.1|11147.1|11146.1|336
1655390450000|2022-06-16 14:40:50|11150.1|11149.1|11146.1|11145.1|11150.1|11149.1|11145.1|11144.1|384
1655390460000|2022-06-16 14:41:00|11145.9|11144.9|11145.1|11144.1|11146.1|11145.1|11143.1|11142.1|798
1655390470000|2022-06-16 14:41:10|11145.3|11144.3|11149|11148|11152.4|11151.4|11144.6|11143.6|478
1655390480000|2022-06-16 14:41:20|11149.1|11148.1|11145.8|11144.8|11150.5|11149.5|11145.1|11144.1|321
1655390490000|2022-06-16 14:41:30|11145.5|11144.5|11150.6|11149.6|11151.4|11150.4|11144.9|11143.9|191
1655390500000|2022-06-16 14:41:40|11150.5|11149.5|11152.5|11151.5|11154.9|11153.9|11148.9|11147.9|280
1655390510000|2022-06-16 14:41:50|11152.3|11151.3|11148.6|11147.6|11154.3|11153.3|11148.1|11147.1|356
1655390520000|2022-06-16 14:42:00|11148.5|11147.5|11144.3|11143.3|11148.6|11147.6|11143.6|11142.6|310
1655390530000|2022-06-16 14:42:10|11144.4|11143.4|11143.9|11142.9|11144.6|11143.6|11141.4|11140.4|361
1655390540000|2022-06-16 14:42:20|11143.6|11142.6|11141|11140|11143.6|11142.6|11139.5|11138.5|425
1655390550000|2022-06-16 14:42:30|11141.1|11140.1|11139.1|11138.1|11147.6|11146.6|11139.1|11138.1|614
1655390560000|2022-06-16 14:42:40|11139.6|11138.6|11142.4|11141.4|11143.3|11142.3|11138.9|11137.9|252
1655390570000|2022-06-16 14:42:50|11142.5|11141.5|11142.1|11141.1|11148.4|11147.4|11140.5|11139.5|306
1655390580000|2022-06-16 14:43:00|11141.9|11140.9|11144|11143|11146|11145|11141.9|11140.9|293
1655390590000|2022-06-16 14:43:10|11144.1|11143.1|11147.5|11146.5|11149.1|11148.1|11144.1|11143.1|265
1655390600000|2022-06-16 14:43:20|11147.4|11146.4|11150.1|11149.1|11150.6|11149.6|11145.6|11144.6|251
1655390610000|2022-06-16 14:43:30|11150|11149|11144.1|11143.1|11152.6|11151.6|11144|11143|305
1655390620000|2022-06-16 14:43:40|11144|11143|11138.9|11137.9|11144|11143|11138.1|11137.1|339
1655390630000|2022-06-16 14:43:50|11139|11138|11135.1|11134.1|11139.3|11138.3|11134.1|11133.1|513
1655390640000|2022-06-16 14:44:00|11134.9|11133.9|11134.8|11133.8|11136.9|11135.9|11134.1|11133.1|245
1655390650000|2022-06-16 14:44:10|11134.6|11133.6|11131.1|11130.1|11134.6|11133.6|11131.1|11130.1|388
1655390660000|2022-06-16 14:44:20|11130.6|11129.6|11126|11125|11130.9|11129.9|11124.6|11123.6|972
1655390670000|2022-06-16 14:44:30|11126.1|11125.1|11125|11124|11129.1|11128.1|11123.9|11122.9|481
1655390680000|2022-06-16 14:44:40|11125.1|11124.1|11126|11125|11127.3|11126.3|11124.1|11123.1|253
1655390690000|2022-06-16 14:44:50|11125.8|11124.8|11124.1|11123.1|11126.5|11125.5|11121.6|11120.6|465
1655390700000|2022-06-16 14:45:00|11123.6|11122.6|11120.1|11119.1|11124.1|11123.1|11119.8|11118.8|394
1655390710000|2022-06-16 14:45:10|11120.4|11119.4|11119.6|11118.6|11121.8|11120.8|11118.1|11117.1|321
1655390720000|2022-06-16 14:45:20|11119.8|11118.8|11117.9|11116.9|11121.1|11120.1|11117.9|11116.9|310
1655390730000|2022-06-16 14:45:30|11118|11117|11118.9|11117.9|11120.4|11119.4|11117.3|11116.3|236
1655390740000|2022-06-16 14:45:40|11118.6|11117.6|11119.1|11118.1|11120.1|11119.1|11116.4|11115.4|240
1655390750000|2022-06-16 14:45:50|11119.3|11118.3|11117.9|11116.9|11120|11119|11117.4|11116.4|211
1655390760000|2022-06-16 14:46:00|11118|11117|11119.1|11118.1|11120.4|11119.4|11114.5|11113.5|426
1655390770000|2022-06-16 14:46:10|11119.3|11118.3|11124.9|11123.9|11125.4|11124.4|11117.1|11116.1|389
1655390780000|2022-06-16 14:46:20|11124.8|11123.8|11119.9|11118.9|11124.8|11123.8|11119.4|11118.4|274
1655390790000|2022-06-16 14:46:30|11120.1|11119.1|11121.8|11120.8|11123|11122|11120.1|11119.1|231
1655390800000|2022-06-16 14:46:40|11121.6|11120.6|11117.5|11116.5|11121.6|11120.6|11116.8|11115.8|312
1655390810000|2022-06-16 14:46:50|11117.6|11116.6|11115.9|11114.9|11119.9|11118.9|11115.9|11114.9|223
1655390820000|2022-06-16 14:47:00|11116|11115|11115.5|11114.5|11118.8|11117.8|11114.9|11113.9|337
1655390830000|2022-06-16 14:47:10|11115.6|11114.6|11115.6|11114.6|11118|11117|11114.8|11113.8|100
1655390840000|2022-06-16 14:47:20|11115.8|11114.8|11118|11117|11119.6|11118.6|11113|11112|431
1655390850000|2022-06-16 14:47:30|11118.4|11117.4|11121|11120|11122.4|11121.4|11117.8|11116.8|367
1655390860000|2022-06-16 14:47:40|11120.9|11119.9|11117.3|11116.3|11122.8|11121.8|11116.6|11115.6|247
1655390870000|2022-06-16 14:47:50|11117.1|11116.1|11121.6|11120.6|11121.6|11120.6|11116.6|11115.6|145
1655390880000|2022-06-16 14:48:00|11122.1|11121.1|11118.5|11117.5|11123.1|11122.1|11117.5|11116.5|268
1655390890000|2022-06-16 14:48:10|11118.4|11117.4|11116.5|11115.5|11118.4|11117.4|11115.4|11114.4|150
1655390900000|2022-06-16 14:48:20|11116.4|11115.4|11119.9|11118.9|11120.5|11119.5|11115.3|11114.3|162
1655390910000|2022-06-16 14:48:30|11119.8|11118.8|11118.9|11117.9|11120.1|11119.1|11117.8|11116.8|134
1655390920000|2022-06-16 14:48:40|11118.8|11117.8|11115.6|11114.6|11119|11118|11114.1|11113.1|163
1655390930000|2022-06-16 14:48:50|11115.5|11114.5|11112.5|11111.5|11115.6|11114.6|11111.5|11110.5|309
1655390940000|2022-06-16 14:49:00|11112.4|11111.4|11112.6|11111.6|11116.6|11115.6|11110.6|11109.6|596
1655390950000|2022-06-16 14:49:10|11112.8|11111.8|11112|11111|11114.5|11113.5|11110.8|11109.8|199
1655390960000|2022-06-16 14:49:20|11111.9|11110.9|11110.1|11109.1|11112.9|11111.9|11109.6|11108.6|226
1655390970000|2022-06-16 14:49:30|11110.4|11109.4|11110.6|11109.6|11112.9|11111.9|11110|11109|161
1655390980000|2022-06-16 14:49:40|11109.4|11108.4|11110.4|11109.4|11113.6|11112.6|11109.4|11108.4|138
1655390990000|2022-06-16 14:49:50|11110.1|11109.1|11104.6|11103.6|11110.3|11109.3|11104|11103|617
1655391000000|2022-06-16 14:50:00|11104.9|11103.9|11104.9|11103.9|11105.4|11104.4|11102.1|11101.1|510
1655391010000|2022-06-16 14:50:10|11106.3|11105.3|11105.4|11104.4|11111.9|11110.9|11104.6|11103.6|470
1655391020000|2022-06-16 14:50:20|11105.3|11104.3|11100.9|11099.9|11105.8|11104.8|11100.5|11099.5|357
1655391030000|2022-06-16 14:50:30|11100.5|11099.5|11101.3|11100.3|11102.9|11101.9|11098.1|11097.1|369
1655391040000|2022-06-16 14:50:40|11100.9|11099.9|11099.8|11098.8|11104.5|11103.5|11099.8|11098.8|264
1655391050000|2022-06-16 14:50:50|11100.6|11099.6|11099.5|11098.5|11101.6|11100.6|11098.1|11097.1|235
1655391060000|2022-06-16 14:51:00|11099.3|11098.3|11101.1|11100.1|11104.1|11103.1|11099.3|11098.3|307
1655391070000|2022-06-16 14:51:10|11101.6|11100.6|11104.9|11103.9|11105.4|11104.4|11101.4|11100.4|248
1655391080000|2022-06-16 14:51:20|11105|11104|11104|11103|11105.3|11104.3|11101.4|11100.4|176
1655391090000|2022-06-16 14:51:30|11104.1|11103.1|11098.6|11097.6|11104.1|11103.1|11098.6|11097.6|259
1655391100000|2022-06-16 14:51:40|11097.9|11096.9|11104.3|11103.3|11105.4|11104.4|11097.9|11096.9|258
1655391110000|2022-06-16 14:51:50|11104.4|11103.4|11102.9|11101.9|11105|11104|11102|11101|156
1655391120000|2022-06-16 14:52:00|11103.3|11102.3|11103.3|11102.3|11104.5|11103.5|11100.9|11099.9|184
1655391130000|2022-06-16 14:52:10|11103.1|11102.1|11104.6|11103.6|11104.9|11103.9|11100.4|11099.4|194
1655391140000|2022-06-16 14:52:20|11104.4|11103.4|11104.4|11103.4|11107.6|11106.6|11103.9|11102.9|280
1655391150000|2022-06-16 14:52:30|11104.3|11103.3|11103.9|11102.9|11109.1|11108.1|11103.8|11102.8|391
1655391160000|2022-06-16 14:52:40|11103.6|11102.6|11103.9|11102.9|11107.1|11106.1|11102.1|11101.1|261
1655391170000|2022-06-16 14:52:50|11104|11103|11106.3|11105.3|11107.1|11106.1|11103.4|11102.4|257
1655391180000|2022-06-16 14:53:00|11106|11105|11103.1|11102.1|11107.1|11106.1|11102.8|11101.8|244
1655391190000|2022-06-16 14:53:10|11103|11102|11099.4|11098.4|11103.6|11102.6|11098.9|11097.9|326
1655391200000|2022-06-16 14:53:20|11099.6|11098.6|11097.1|11096.1|11099.6|11098.6|11096.1|11095.1|563
1655391210000|2022-06-16 14:53:30|11097|11096|11098.4|11097.4|11099.9|11098.9|11095.6|11094.6|291
1655391220000|2022-06-16 14:53:40|11098.6|11097.6|11104.6|11103.6|11105.6|11104.6|11098.6|11097.6|257
1655391230000|2022-06-16 14:53:50|11104.8|11103.8|11106.1|11105.1|11108.3|11107.3|11104.3|11103.3|327
1655391240000|2022-06-16 14:54:00|11106.6|11105.6|11109.6|11108.6|11110.4|11109.4|11106.1|11105.1|302
1655391250000|2022-06-16 14:54:10|11109.9|11108.9|11114.4|11113.4|11114.4|11113.4|11109.4|11108.4|319
1655391260000|2022-06-16 14:54:20|11114.1|11113.1|11117.6|11116.6|11117.6|11116.6|11113.9|11112.9|428
1655391270000|2022-06-16 14:54:30|11117.5|11116.5|11122.6|11121.6|11123.9|11122.9|11117.4|11116.4|470
1655391280000|2022-06-16 14:54:40|11122.1|11121.1|11116.1|11115.1|11122.4|11121.4|11116.1|11115.1|348
1655391290000|2022-06-16 14:54:50|11115.9|11114.9|11117.3|11116.3|11117.4|11116.4|11113.1|11112.1|242
1655391300000|2022-06-16 14:55:00|11117.1|11116.1|11120.4|11119.4|11120.4|11119.4|11114.1|11113.1|306
1655391310000|2022-06-16 14:55:10|11120|11119|11115.1|11114.1|11121.9|11120.9|11114.4|11113.4|380
1655391320000|2022-06-16 14:55:20|11115.3|11114.3|11118.6|11117.6|11122.1|11121.1|11113.9|11112.9|304
1655391330000|2022-06-16 14:55:30|11118.5|11117.5|11120.3|11119.3|11120.5|11119.5|11116.6|11115.6|130
1655391340000|2022-06-16 14:55:40|11120.1|11119.1|11122.1|11121.1|11122.9|11121.9|11120|11119|153
1655391350000|2022-06-16 14:55:50|11122|11121|11120.6|11119.6|11123.6|11122.6|11118.5|11117.5|356
1655391360000|2022-06-16 14:56:00|11120.8|11119.8|11120.5|11119.5|11122.9|11121.9|11119|11118|216
1655391370000|2022-06-16 14:56:10|11120.4|11119.4|11124.4|11123.4|11124.4|11123.4|11118.4|11117.4|231
1655391380000|2022-06-16 14:56:20|11125|11124|11126.4|11125.4|11126.8|11125.8|11123.5|11122.5|213
1655391390000|2022-06-16 14:56:30|11127|11126|11127.8|11126.8|11128.1|11127.1|11122.6|11121.6|274
1655391400000|2022-06-16 14:56:40|11127.5|11126.5|11127.6|11126.6|11129.4|11128.4|11126.6|11125.6|217
1655391410000|2022-06-16 14:56:50|11127.9|11126.9|11130.6|11129.6|11131.1|11130.1|11127.6|11126.6|219
1655391420000|2022-06-16 14:57:00|11130.5|11129.5|11127.1|11126.1|11133.6|11132.6|11126.9|11125.9|318
1655391430000|2022-06-16 14:57:10|11127|11126|11125.6|11124.6|11127.6|11126.6|11123.9|11122.9|252
1655391440000|2022-06-16 14:57:20|11125.1|11124.1|11123.1|11122.1|11125.6|11124.6|11122.4|11121.4|129
1655391450000|2022-06-16 14:57:30|11123|11122|11122.1|11121.1|11124.5|11123.5|11121.9|11120.9|193
1655391460000|2022-06-16 14:57:40|11122|11121|11123|11122|11124.1|11123.1|11121.6|11120.6|161
1655391470000|2022-06-16 14:57:50|11123.4|11122.4|11122.8|11121.8|11123.6|11122.6|11119.6|11118.6|185
1655391480000|2022-06-16 14:58:00|11122.9|11121.9|11122|11121|11125.6|11124.6|11121.6|11120.6|195
1655391490000|2022-06-16 14:58:10|11122.1|11121.1|11123.9|11122.9|11125.4|11124.4|11120.9|11119.9|146
1655391500000|2022-06-16 14:58:20|11124.1|11123.1|11122.1|11121.1|11124.4|11123.4|11121.1|11120.1|119
1655391510000|2022-06-16 14:58:30|11122.3|11121.3|11122.1|11121.1|11124.9|11123.9|11121.8|11120.8|150
1655391520000|2022-06-16 14:58:40|11122.4|11121.4|11122.8|11121.8|11124.4|11123.4|11122.4|11121.4|48
1655391530000|2022-06-16 14:58:50|11122.9|11121.9|11124.6|11123.6|11125.6|11124.6|11121.1|11120.1|174
1655391540000|2022-06-16 14:59:00|11124.9|11123.9|11124.3|11123.3|11127|11126|11123.6|11122.6|163
1655391550000|2022-06-16 14:59:10|11124.4|11123.4|11117.1|11116.1|11124.8|11123.8|11117|11116|399
1655391560000|2022-06-16 14:59:20|11117.3|11116.3|11116.1|11115.1|11119.4|11118.4|11115.3|11114.3|367
1655391570000|2022-06-16 14:59:30|11115.9|11114.9|11116.4|11115.4|11118.1|11117.1|11115.8|11114.8|175
1655391580000|2022-06-16 14:59:40|11116.3|11115.3|11114.6|11113.6|11116.9|11115.9|11113.8|11112.8|199
1655391590000|2022-06-16 14:59:50|11114.1|11113.1|11109.9|11108.9|11114.4|11113.4|11108.1|11107.1|406
1655391600000|2022-06-16 15:00:00|11110.5|11109.5|11110.4|11109.4|11110.5|11109.5|11106.6|11105.6|606
1655391610000|2022-06-16 15:00:10|11110.6|11109.6|11121.3|11120.3|11121.6|11120.6|11110.6|11109.6|373
1655391620000|2022-06-16 15:00:20|11120.9|11119.9|11131|11130|11131.6|11130.6|11120.8|11119.8|385
1655391630000|2022-06-16 15:00:30|11131.3|11130.3|11124.9|11123.9|11133.1|11132.1|11124.9|11123.9|332
1655391640000|2022-06-16 15:00:40|11124.6|11123.6|11130.4|11129.4|11132.3|11131.3|11123.1|11122.1|208
1655391650000|2022-06-16 15:00:50|11130|11129|11134|11133|11134.6|11133.6|11129.5|11128.5|179
1655391660000|2022-06-16 15:01:00|11134.1|11133.1|11132.9|11131.9|11134.4|11133.4|11126.8|11125.8|361
1655391670000|2022-06-16 15:01:10|11133|11132|11136.9|11135.9|11139.4|11138.4|11132.9|11131.9|655
1655391680000|2022-06-16 15:01:20|11136.8|11135.8|11137.1|11136.1|11139.8|11138.8|11136.6|11135.6|299
1655391690000|2022-06-16 15:01:30|11137.3|11136.3|11132.6|11131.6|11137.4|11136.4|11131.1|11130.1|255
1655391700000|2022-06-16 15:01:40|11132.8|11131.8|11140.3|11139.3|11140.3|11139.3|11131.1|11130.1|230
1655391710000|2022-06-16 15:01:50|11140.1|11139.1|11140.6|11139.6|11142.5|11141.5|11138.6|11137.6|298
1655391720000|2022-06-16 15:02:00|11140.1|11139.1|11135.3|11134.3|11140.1|11139.1|11134.9|11133.9|233
1655391730000|2022-06-16 15:02:10|11135.4|11134.4|11139.1|11138.1|11139.5|11138.5|11132.4|11131.4|210
1655391740000|2022-06-16 15:02:20|11139|11138|11142.8|11141.8|11142.8|11141.8|11138.4|11137.4|221
1655391750000|2022-06-16 15:02:30|11142.9|11141.9|11138.6|11137.6|11143.3|11142.3|11138.4|11137.4|169
1655391760000|2022-06-16 15:02:40|11138.1|11137.1|11140.5|11139.5|11141.1|11140.1|11136.1|11135.1|141
1655391770000|2022-06-16 15:02:50|11140.8|11139.8|11136.9|11135.9|11140.8|11139.8|11133.4|11132.4|194
1655391780000|2022-06-16 15:03:00|11136.8|11135.8|11134.6|11133.6|11138.8|11137.8|11133.4|11132.4|177
1655391790000|2022-06-16 15:03:10|11134.5|11133.5|11132.4|11131.4|11136.9|11135.9|11132.3|11131.3|171
1655391800000|2022-06-16 15:03:20|11132.1|11131.1|11134.3|11133.3|11134.8|11133.8|11131.6|11130.6|203
1655391810000|2022-06-16 15:03:30|11134|11133|11134.6|11133.6|11136.9|11135.9|11131.3|11130.3|135
1655391820000|2022-06-16 15:03:40|11135|11134|11135.5|11134.5|11137.4|11136.4|11133.1|11132.1|75
1655391830000|2022-06-16 15:03:50|11135.4|11134.4|11133.3|11132.3|11136.4|11135.4|11133|11132|86
1655391840000|2022-06-16 15:04:00|11133.4|11132.4|11135.1|11134.1|11135.6|11134.6|11132.6|11131.6|111
1655391850000|2022-06-16 15:04:10|11135|11134|11132.6|11131.6|11135.9|11134.9|11131.6|11130.6|153
1655391860000|2022-06-16 15:04:20|11132.8|11131.8|11135.1|11134.1|11136.4|11135.4|11132.1|11131.1|96
1655391870000|2022-06-16 15:04:30|11135.4|11134.4|11137|11136|11137.1|11136.1|11135.3|11134.3|165
1655391880000|2022-06-16 15:04:40|11137.1|11136.1|11134.5|11133.5|11138.1|11137.1|11134.5|11133.5|181
1655391890000|2022-06-16 15:04:50|11134.4|11133.4|11133.8|11132.8|11138.3|11137.3|11133.4|11132.4|131
1655391900000|2022-06-16 15:05:00|11133.6|11132.6|11127.1|11126.1|11135.8|11134.8|11127.1|11126.1|270
1655391910000|2022-06-16 15:05:10|11127.4|11126.4|11126.4|11125.4|11132.1|11131.1|11125.9|11124.9|284
1655391920000|2022-06-16 15:05:20|11126.5|11125.5|11123.4|11122.4|11126.8|11125.8|11122.5|11121.5|224
1655391930000|2022-06-16 15:05:30|11123.1|11122.1|11121|11120|11125|11124|11121|11120|164
1655391940000|2022-06-16 15:05:40|11121.1|11120.1|11125.4|11124.4|11125.6|11124.6|11120.3|11119.3|202
1655391950000|2022-06-16 15:05:50|11125.1|11124.1|11124.8|11123.8|11126.8|11125.8|11124.5|11123.5|108
1655391960000|2022-06-16 15:06:00|11125.3|11124.3|11125.9|11124.9|11129.9|11128.9|11124.5|11123.5|215
1655391970000|2022-06-16 15:06:10|11126.1|11125.1|11131.3|11130.3|11132|11131|11125.4|11124.4|138
1655391980000|2022-06-16 15:06:20|11131.1|11130.1|11128.3|11127.3|11132.5|11131.5|11127.1|11126.1|94
1655391990000|2022-06-16 15:06:30|11128.5|11127.5|11130|11129|11132.9|11131.9|11127|11126|174
1655392000000|2022-06-16 15:06:40|11129.8|11128.8|11131.1|11130.1|11132.4|11131.4|11129.8|11128.8|96
1655392010000|2022-06-16 15:06:50|11131|11130|11129.8|11128.8|11133.1|11132.1|11129.4|11128.4|118
1655392020000|2022-06-16 15:07:00|11130|11129|11135|11134|11135.6|11134.6|11129.6|11128.6|156
1655392030000|2022-06-16 15:07:10|11134.9|11133.9|11134.3|11133.3|11135.1|11134.1|11132.4|11131.4|143
1655392040000|2022-06-16 15:07:20|11134.1|11133.1|11125.1|11124.1|11134.1|11133.1|11125.1|11124.1|280
1655392050000|2022-06-16 15:07:30|11125|11124|11124.5|11123.5|11127.6|11126.6|11121.9|11120.9|244
1655392060000|2022-06-16 15:07:40|11124.3|11123.3|11124.3|11123.3|11125.1|11124.1|11122.4|11121.4|120
1655392070000|2022-06-16 15:07:50|11124.4|11123.4|11125.1|11124.1|11127|11126|11124.1|11123.1|87
1655392080000|2022-06-16 15:08:00|11125|11124|11122.9|11121.9|11125.3|11124.3|11119.9|11118.9|151
1655392090000|2022-06-16 15:08:10|11123|11122|11124.6|11123.6|11125.6|11124.6|11121.8|11120.8|117
1655392100000|2022-06-16 15:08:20|11124.5|11123.5|11124.3|11123.3|11128.4|11127.4|11124.3|11123.3|102
1655392110000|2022-06-16 15:08:30|11124.4|11123.4|11123.8|11122.8|11124.6|11123.6|11123|11122|100
1655392120000|2022-06-16 15:08:40|11123.9|11122.9|11122.4|11121.4|11125.5|11124.5|11120.1|11119.1|112
1655392130000|2022-06-16 15:08:50|11122.5|11121.5|11120.5|11119.5|11123.1|11122.1|11119.5|11118.5|108
1655392140000|2022-06-16 15:09:00|11120.3|11119.3|11123.3|11122.3|11127.9|11126.9|11119.9|11118.9|243
1655392150000|2022-06-16 15:09:10|11123.6|11122.6|11127.9|11126.9|11129.5|11128.5|11123.6|11122.6|119
1655392160000|2022-06-16 15:09:20|11128.4|11127.4|11126.6|11125.6|11128.4|11127.4|11122.4|11121.4|130
1655392170000|2022-06-16 15:09:30|11127.4|11126.4|11132|11131|11132.6|11131.6|11127.1|11126.1|197
1655392180000|2022-06-16 15:09:40|11131.6|11130.6|11142|11141|11142.4|11141.4|11131.6|11130.6|425
1655392190000|2022-06-16 15:09:50|11142.5|11141.5|11141.8|11140.8|11143.4|11142.4|11138.4|11137.4|303
1655392200000|2022-06-16 15:10:00|11141.5|11140.5|11144.1|11143.1|11148|11147|11137.8|11136.8|579
1655392210000|2022-06-16 15:10:10|11144.3|11143.3|11139.8|11138.8|11145.9|11144.9|11139.4|11138.4|187
1655392220000|2022-06-16 15:10:20|11139.6|11138.6|11138.4|11137.4|11140.6|11139.6|11137.5|11136.5|175
1655392230000|2022-06-16 15:10:30|11138|11137|11143.1|11142.1|11143.1|11142.1|11137.4|11136.4|185
1655392240000|2022-06-16 15:10:40|11142.9|11141.9|11141|11140|11144.6|11143.6|11140|11139|161
1655392250000|2022-06-16 15:10:50|11140.9|11139.9|11147.5|11146.5|11147.5|11146.5|11140.1|11139.1|250
1655392260000|2022-06-16 15:11:00|11147.4|11146.4|11147.1|11146.1|11148.8|11147.8|11142.8|11141.8|259
1655392270000|2022-06-16 15:11:10|11146.4|11145.4|11151.5|11150.5|11152.9|11151.9|11143.1|11142.1|373
1655392280000|2022-06-16 15:11:20|11151.6|11150.6|11157.8|11156.8|11157.8|11156.8|11150.8|11149.8|757
1655392290000|2022-06-16 15:11:30|11157.5|11156.5|11161.4|11160.4|11161.4|11160.4|11155.5|11154.5|508
1655392300000|2022-06-16 15:11:40|11161.3|11160.3|11166.9|11165.9|11169.3|11168.3|11161.3|11160.3|1122
1655392310000|2022-06-16 15:11:50|11166.4|11165.4|11161.5|11160.5|11167.5|11166.5|11158.3|11157.3|360
1655392320000|2022-06-16 15:12:00|11162.1|11161.1|11166.3|11165.3|11167.5|11166.5|11159.9|11158.9|213
1655392330000|2022-06-16 15:12:10|11166.4|11165.4|11165.8|11164.8|11167.6|11166.6|11163.5|11162.5|198
1655392340000|2022-06-16 15:12:20|11165.6|11164.6|11168.5|11167.5|11171.4|11170.4|11165.6|11164.6|588
1655392350000|2022-06-16 15:12:30|11168.1|11167.1|11178.1|11177.1|11180.4|11179.4|11168.1|11167.1|666
1655392360000|2022-06-16 15:12:40|11177.9|11176.9|11173.8|11172.8|11178.4|11177.4|11168.6|11167.6|430
1655392370000|2022-06-16 15:12:50|11174|11173|11168.5|11167.5|11174|11173|11168.3|11167.3|232
1655392380000|2022-06-16 15:13:00|11168.8|11167.8|11174.6|11173.6|11175.5|11174.5|11166.8|11165.8|693
1655392390000|2022-06-16 15:13:10|11174.5|11173.5|11179.6|11178.6|11179.8|11178.8|11172.4|11171.4|373
1655392400000|2022-06-16 15:13:20|11179.9|11178.9|11179.9|11178.9|11180.9|11179.9|11177.4|11176.4|454
1655392410000|2022-06-16 15:13:30|11179.8|11178.8|11179.5|11178.5|11181.6|11180.6|11178.6|11177.6|167
1655392420000|2022-06-16 15:13:40|11178.8|11177.8|11179.8|11178.8|11181.4|11180.4|11176.9|11175.9|378
1655392430000|2022-06-16 15:13:50|11179.6|11178.6|11180.1|11179.1|11182.1|11181.1|11177.8|11176.8|205
1655392440000|2022-06-16 15:14:00|11180|11179|11174.3|11173.3|11180|11179|11172.4|11171.4|251
1655392450000|2022-06-16 15:14:10|11173.3|11172.3|11175.5|11174.5|11178.1|11177.1|11172.9|11171.9|152
1655392460000|2022-06-16 15:14:20|11175.8|11174.8|11175.8|11174.8|11178.1|11177.1|11173.8|11172.8|120
1655392470000|2022-06-16 15:14:30|11176|11175|11174.3|11173.3|11177.8|11176.8|11174.3|11173.3|152
1655392480000|2022-06-16 15:14:40|11174.6|11173.6|11175.3|11174.3|11177.5|11176.5|11169.1|11168.1|573
1655392490000|2022-06-16 15:14:50|11174.9|11173.9|11183|11182|11183.4|11182.4|11173.4|11172.4|499
1655392500000|2022-06-16 15:15:00|11183.1|11182.1|11173|11172|11183.3|11182.3|11172.3|11171.3|349
1655392510000|2022-06-16 15:15:10|11172.8|11171.8|11171.9|11170.9|11173.5|11172.5|11170|11169|289
1655392520000|2022-06-16 15:15:20|11171.8|11170.8|11174.5|11173.5|11176.1|11175.1|11169.9|11168.9|157
1655392530000|2022-06-16 15:15:30|11174.4|11173.4|11187.4|11186.4|11188.6|11187.6|11174.4|11173.4|851
1655392540000|2022-06-16 15:15:40|11187.3|11186.3|11187.3|11186.3|11188.4|11187.4|11184.3|11183.3|313
1655392550000|2022-06-16 15:15:50|11187.1|11186.1|11192.5|11191.5|11193|11192|11187.1|11186.1|310
1655392560000|2022-06-16 15:16:00|11192.3|11191.3|11187.4|11186.4|11194.3|11193.3|11187.4|11186.4|327
1655392570000|2022-06-16 15:16:10|11187.1|11186.1|11190.6|11189.6|11190.6|11189.6|11184.6|11183.6|555
1655392580000|2022-06-16 15:16:20|11190.5|11189.5|11182|11181|11190.5|11189.5|11182|11181|141
1655392590000|2022-06-16 15:16:30|11181.9|11180.9|11184.4|11183.4|11187.5|11186.5|11180.8|11179.8|207
1655392600000|2022-06-16 15:16:40|11184.3|11183.3|11184.3|11183.3|11186.9|11185.9|11182.6|11181.6|134
1655392610000|2022-06-16 15:16:50|11183.5|11182.5|11184.3|11183.3|11185|11184|11181.3|11180.3|179
1655392620000|2022-06-16 15:17:00|11184|11183|11175.8|11174.8|11184|11183|11174.9|11173.9|268
1655392630000|2022-06-16 15:17:10|11177.4|11176.4|11173.6|11172.6|11177.9|11176.9|11173.4|11172.4|192
1655392640000|2022-06-16 15:17:20|11173.5|11172.5|11172.3|11171.3|11173.8|11172.8|11170.1|11169.1|273
1655392650000|2022-06-16 15:17:30|11172|11171|11171.3|11170.3|11172.1|11171.1|11169.1|11168.1|227
1655392660000|2022-06-16 15:17:40|11171.6|11170.6|11166.4|11165.4|11171.8|11170.8|11166|11165|250
1655392670000|2022-06-16 15:17:50|11165.6|11164.6|11170|11169|11174.4|11173.4|11165.6|11164.6|462
1655392680000|2022-06-16 15:18:00|11169.9|11168.9|11176.1|11175.1|11176.4|11175.4|11168.4|11167.4|187
1655392690000|2022-06-16 15:18:10|11175.9|11174.9|11176.9|11175.9|11180.3|11179.3|11174.3|11173.3|337
1655392700000|2022-06-16 15:18:20|11177.1|11176.1|11175.5|11174.5|11180.4|11179.4|11174.1|11173.1|176
1655392710000|2022-06-16 15:18:30|11175.6|11174.6|11177.6|11176.6|11179.1|11178.1|11172.9|11171.9|188
1655392720000|2022-06-16 15:18:40|11177.5|11176.5|11178.4|11177.4|11179|11178|11175.9|11174.9|199
1655392730000|2022-06-16 15:18:50|11178.5|11177.5|11179|11178|11180.1|11179.1|11178.3|11177.3|153
1655392740000|2022-06-16 15:19:00|11178.6|11177.6|11170.1|11169.1|11178.6|11177.6|11169.5|11168.5|182
1655392750000|2022-06-16 15:19:10|11170.3|11169.3|11168.8|11167.8|11170.6|11169.6|11168|11167|125
1655392760000|2022-06-16 15:19:20|11168.6|11167.6|11167.9|11166.9|11168.9|11167.9|11165.1|11164.1|235
1655392770000|2022-06-16 15:19:30|11167.4|11166.4|11164.5|11163.5|11167.9|11166.9|11164.3|11163.3|163
1655392780000|2022-06-16 15:19:40|11164.6|11163.6|11163.6|11162.6|11166|11165|11162.8|11161.8|230
1655392790000|2022-06-16 15:19:50|11163.5|11162.5|11167.1|11166.1|11167.1|11166.1|11161.8|11160.8|230
1655392800000|2022-06-16 15:20:00|11167.3|11166.3|11165.5|11164.5|11168.1|11167.1|11164.1|11163.1|182
1655392810000|2022-06-16 15:20:10|11165.4|11164.4|11165|11164|11170|11169|11164.8|11163.8|159
1655392820000|2022-06-16 15:20:20|11165.1|11164.1|11165.5|11164.5|11165.5|11164.5|11158.5|11157.5|335
1655392830000|2022-06-16 15:20:30|11165.8|11164.8|11160.9|11159.9|11165.8|11164.8|11159.3|11158.3|217
1655392840000|2022-06-16 15:20:40|11160.5|11159.5|11159.6|11158.6|11161.6|11160.6|11157.5|11156.5|123
1655392850000|2022-06-16 15:20:50|11159.5|11158.5|11157.6|11156.6|11159.9|11158.9|11155.8|11154.8|157
1655392860000|2022-06-16 15:21:00|11157.8|11156.8|11155.4|11154.4|11159|11158|11154.9|11153.9|156
1655392870000|2022-06-16 15:21:10|11155.5|11154.5|11154.6|11153.6|11157.9|11156.9|11153.5|11152.5|180
1655392880000|2022-06-16 15:21:20|11154.5|11153.5|11149.1|11148.1|11154.5|11153.5|11148.8|11147.8|214
1655392890000|2022-06-16 15:21:30|11149|11148|11158.3|11157.3|11158.8|11157.8|11148.1|11147.1|344
1655392900000|2022-06-16 15:21:40|11158.4|11157.4|11159.6|11158.6|11160.1|11159.1|11155.4|11154.4|152
1655392910000|2022-06-16 15:21:50|11159.8|11158.8|11158.8|11157.8|11163.5|11162.5|11157.4|11156.4|242
1655392920000|2022-06-16 15:22:00|11158.9|11157.9|11159.1|11158.1|11165.4|11164.4|11158.9|11157.9|191
1655392930000|2022-06-16 15:22:10|11158.6|11157.6|11160.3|11159.3|11163.8|11162.8|11156.6|11155.6|155
1655392940000|2022-06-16 15:22:20|11160.5|11159.5|11158|11157|11162.1|11161.1|11157|11156|191
1655392950000|2022-06-16 15:22:30|11158.3|11157.3|11160.1|11159.1|11163.1|11162.1|11157.8|11156.8|259
1655392960000|2022-06-16 15:22:40|11160.3|11159.3|11164.3|11163.3|11164.4|11163.4|11158.5|11157.5|141
1655392970000|2022-06-16 15:22:50|11164.4|11163.4|11164.3|11163.3|11166|11165|11162.6|11161.6|216
1655392980000|2022-06-16 15:23:00|11165.1|11164.1|11170.6|11169.6|11171|11170|11165.1|11164.1|257
1655392990000|2022-06-16 15:23:10|11169.9|11168.9|11170.8|11169.8|11174.1|11173.1|11169.4|11168.4|263
1655393000000|2022-06-16 15:23:20|11170.6|11169.6|11168.6|11167.6|11170.8|11169.8|11165.3|11164.3|174
1655393010000|2022-06-16 15:23:30|11170.1|11169.1|11172.4|11171.4|11172.8|11171.8|11169.4|11168.4|90
1655393020000|2022-06-16 15:23:40|11172.3|11171.3|11177|11176|11177.5|11176.5|11172.3|11171.3|142
1655393030000|2022-06-16 15:23:50|11176.9|11175.9|11181.8|11180.8|11181.8|11180.8|11176.8|11175.8|221
1655393040000|2022-06-16 15:24:00|11181.4|11180.4|11178.3|11177.3|11183.8|11182.8|11178|11177|211
1655393050000|2022-06-16 15:24:10|11178.1|11177.1|11179.8|11178.8|11179.9|11178.9|11175.3|11174.3|159
1655393060000|2022-06-16 15:24:20|11179.6|11178.6|11179.8|11178.8|11182.9|11181.9|11177|11176|166
1655393070000|2022-06-16 15:24:30|11179.5|11178.5|11180.5|11179.5|11181.4|11180.4|11179.1|11178.1|76
1655393080000|2022-06-16 15:24:40|11180.4|11179.4|11176.5|11175.5|11180.5|11179.5|11175.9|11174.9|151
1655393090000|2022-06-16 15:24:50|11176.4|11175.4|11173.1|11172.1|11177.9|11176.9|11172.9|11171.9|160
1655393100000|2022-06-16 15:25:00|11173|11172|11177.1|11176.1|11179.8|11178.8|11169.3|11168.3|727
1655393110000|2022-06-16 15:25:10|11176.9|11175.9|11179.5|11178.5|11180.5|11179.5|11176.9|11175.9|123
1655393120000|2022-06-16 15:25:20|11179.8|11178.8|11181.5|11180.5|11181.6|11180.6|11176.8|11175.8|185
1655393130000|2022-06-16 15:25:30|11181.3|11180.3|11184.4|11183.4|11187.5|11186.5|11181|11180|511
1655393140000|2022-06-16 15:25:40|11184.3|11183.3|11191.3|11190.3|11192|11191|11183.5|11182.5|260
1655393150000|2022-06-16 15:25:50|11191.4|11190.4|11185.6|11184.6|11193.4|11192.4|11184.8|11183.8|432
1655393160000|2022-06-16 15:26:00|11185.8|11184.8|11186.9|11185.9|11187.3|11186.3|11181.6|11180.6|271
1655393170000|2022-06-16 15:26:10|11187|11186|11187.1|11186.1|11190.5|11189.5|11186.8|11185.8|209
1655393180000|2022-06-16 15:26:20|11187|11186|11186.1|11185.1|11189.3|11188.3|11185.9|11184.9|197
1655393190000|2022-06-16 15:26:30|11185.9|11184.9|11189|11188|11190.4|11189.4|11185.6|11184.6|186
1655393200000|2022-06-16 15:26:40|11189.1|11188.1|11193.9|11192.9|11194.5|11193.5|11188.3|11187.3|297
1655393210000|2022-06-16 15:26:50|11194|11193|11191.5|11190.5|11194.1|11193.1|11190.1|11189.1|222
1655393220000|2022-06-16 15:27:00|11191.6|11190.6|11195.3|11194.3|11197|11196|11191.3|11190.3|361
1655393230000|2022-06-16 15:27:10|11195|11194|11199.5|11198.5|11199.5|11198.5|11194.9|11193.9|216
1655393240000|2022-06-16 15:27:20|11199.6|11198.6|11198.5|11197.5|11202.1|11201.1|11198.5|11197.5|346
1655393250000|2022-06-16 15:27:30|11198.4|11197.4|11204.5|11203.5|11204.5|11203.5|11198.1|11197.1|263
1655393260000|2022-06-16 15:27:40|11204.6|11203.6|11205|11204|11206.6|11205.6|11204.3|11203.3|303
1655393270000|2022-06-16 15:27:50|11205.1|11204.1|11205.3|11204.3|11206.1|11205.1|11202.9|11201.9|237
1655393280000|2022-06-16 15:28:00|11204.9|11203.9|11204.4|11203.4|11207|11206|11199.9|11198.9|448
1655393290000|2022-06-16 15:28:10|11204.1|11203.1|11197.1|11196.1|11204.9|11203.9|11197.1|11196.1|204
1655393300000|2022-06-16 15:28:20|11197.3|11196.3|11194.1|11193.1|11197.3|11196.3|11193.4|11192.4|219
1655393310000|2022-06-16 15:28:30|11193.9|11192.9|11194|11193|11196.8|11195.8|11193.4|11192.4|179
1655393320000|2022-06-16 15:28:40|11194.1|11193.1|11197.6|11196.6|11198.4|11197.4|11194|11193|104
1655393330000|2022-06-16 15:28:50|11197.1|11196.1|11199.4|11198.4|11203.5|11202.5|11197.1|11196.1|364
1655393340000|2022-06-16 15:29:00|11199.3|11198.3|11195|11194|11199.3|11198.3|11194.6|11193.6|153
1655393350000|2022-06-16 15:29:10|11194.9|11193.9|11194|11193|11195.6|11194.6|11193.6|11192.6|111
1655393360000|2022-06-16 15:29:20|11194.1|11193.1|11192|11191|11194.3|11193.3|11191.4|11190.4|202
1655393370000|2022-06-16 15:29:30|11191.9|11190.9|11188.3|11187.3|11192|11191|11187.9|11186.9|167
1655393380000|2022-06-16 15:29:40|11188.1|11187.1|11185|11184|11188.4|11187.4|11183|11182|260
1655393390000|2022-06-16 15:29:50|11185.1|11184.1|11182|11181|11185.6|11184.6|11180.4|11179.4|247
1655393400000|2022-06-16 15:30:00|11182.9|11181.9|11185.6|11184.6|11185.9|11184.9|11181.1|11180.1|267
1655393410000|2022-06-16 15:30:10|11185.3|11184.3|11183.6|11182.6|11187.6|11186.6|11183.4|11182.4|190
1655393420000|2022-06-16 15:30:20|11183.5|11182.5|11171.1|11170.1|11184|11183|11171|11170|302
1655393430000|2022-06-16 15:30:30|11171.3|11170.3|11172.6|11171.6|11173.5|11172.5|11167.4|11166.4|514
1655393440000|2022-06-16 15:30:40|11172.9|11171.9|11168.1|11167.1|11174.6|11173.6|11167.1|11166.1|371
1655393450000|2022-06-16 15:30:50|11168.3|11167.3|11170.8|11169.8|11171.6|11170.6|11166.1|11165.1|216
1655393460000|2022-06-16 15:31:00|11170.5|11169.5|11165.8|11164.8|11170.5|11169.5|11164.4|11163.4|423
1655393470000|2022-06-16 15:31:10|11165.6|11164.6|11166.8|11165.8|11168.1|11167.1|11162|11161|210
1655393480000|2022-06-16 15:31:20|11167|11166|11169.3|11168.3|11171.4|11170.4|11166.8|11165.8|153
1655393490000|2022-06-16 15:31:30|11169.5|11168.5|11176.4|11175.4|11176.4|11175.4|11168.8|11167.8|286
1655393500000|2022-06-16 15:31:40|11177.3|11176.3|11177.8|11176.8|11180|11179|11176.4|11175.4|243
1655393510000|2022-06-16 15:31:50|11177.5|11176.5|11180|11179|11180.3|11179.3|11177.5|11176.5|115
1655393520000|2022-06-16 15:32:00|11180.3|11179.3|11179|11178|11182.8|11181.8|11178.8|11177.8|230
1655393530000|2022-06-16 15:32:10|11179.1|11178.1|11176.1|11175.1|11180.3|11179.3|11175.9|11174.9|116
1655393540000|2022-06-16 15:32:20|11176|11175|11170.8|11169.8|11178.1|11177.1|11170.8|11169.8|179
1655393550000|2022-06-16 15:32:30|11170.9|11169.9|11172.3|11171.3|11176.6|11175.6|11170.8|11169.8|410
1655393560000|2022-06-16 15:32:40|11172.1|11171.1|11175.8|11174.8|11177.3|11176.3|11169.9|11168.9|148
1655393570000|2022-06-16 15:32:50|11176|11175|11171.6|11170.6|11177.3|11176.3|11171.6|11170.6|90
1655393580000|2022-06-16 15:33:00|11170.9|11169.9|11173.3|11172.3|11177.4|11176.4|11168.4|11167.4|253
1655393590000|2022-06-16 15:33:10|11173.5|11172.5|11176.5|11175.5|11177|11176|11170.8|11169.8|122
1655393600000|2022-06-16 15:33:20|11176|11175|11173.8|11172.8|11177.3|11176.3|11172.8|11171.8|94
1655393610000|2022-06-16 15:33:30|11173.9|11172.9|11172.3|11171.3|11175.8|11174.8|11172.1|11171.1|77
1655393620000|2022-06-16 15:33:40|11172.1|11171.1|11170|11169|11172.1|11171.1|11168.3|11167.3|149
1655393630000|2022-06-16 15:33:50|11170.1|11169.1|11164|11163|11170.1|11169.1|11164|11163|211
1655393640000|2022-06-16 15:34:00|11163.3|11162.3|11163.8|11162.8|11165.5|11164.5|11163|11162|138
1655393650000|2022-06-16 15:34:10|11163.5|11162.5|11164.8|11163.8|11167.5|11166.5|11163.3|11162.3|114
1655393660000|2022-06-16 15:34:20|11164.5|11163.5|11163.3|11162.3|11166.6|11165.6|11162.9|11161.9|113
1655393670000|2022-06-16 15:34:30|11163.4|11162.4|11162.4|11161.4|11163.6|11162.6|11160.5|11159.5|162
1655393680000|2022-06-16 15:34:40|11162.1|11161.1|11166.6|11165.6|11167.6|11166.6|11162|11161|135
1655393690000|2022-06-16 15:34:50|11166.5|11165.5|11161.9|11160.9|11166.5|11165.5|11160.3|11159.3|238
1655393700000|2022-06-16 15:35:00|11161.8|11160.8|11158|11157|11162.6|11161.6|11157.5|11156.5|217
1655393710000|2022-06-16 15:35:10|11157.6|11156.6|11158.5|11157.5|11160.6|11159.6|11156.5|11155.5|228
1655393720000|2022-06-16 15:35:20|11158.4|11157.4|11155.6|11154.6|11158.5|11157.5|11153.9|11152.9|190
1655393730000|2022-06-16 15:35:30|11155.5|11154.5|11158.8|11157.8|11158.8|11157.8|11155.3|11154.3|106
1655393740000|2022-06-16 15:35:40|11159|11158|11158.6|11157.6|11160|11159|11154.3|11153.3|143
1655393750000|2022-06-16 15:35:50|11159|11158|11157.9|11156.9|11161.8|11160.8|11157.6|11156.6|92
1655393760000|2022-06-16 15:36:00|11156.6|11155.6|11154.5|11153.5|11156.6|11155.6|11152.9|11151.9|150
1655393770000|2022-06-16 15:36:10|11154.3|11153.3|11155|11154|11156.6|11155.6|11152.4|11151.4|91
1655393780000|2022-06-16 15:36:20|11155.1|11154.1|11157.5|11156.5|11157.9|11156.9|11152.3|11151.3|142
1655393790000|2022-06-16 15:36:30|11156.8|11155.8|11153.5|11152.5|11158.5|11157.5|11153|11152|101
1655393800000|2022-06-16 15:36:40|11153.8|11152.8|11153.8|11152.8|11154.5|11153.5|11151.4|11150.4|125
1655393810000|2022-06-16 15:36:50|11153.9|11152.9|11152.5|11151.5|11155.5|11154.5|11151|11150|163
1655393820000|2022-06-16 15:37:00|11152.1|11151.1|11152.5|11151.5|11153.6|11152.6|11149|11148|222
1655393830000|2022-06-16 15:37:10|11152.6|11151.6|11154.3|11153.3|11156.3|11155.3|11151.4|11150.4|134
1655393840000|2022-06-16 15:37:20|11154.5|11153.5|11153.5|11152.5|11155.8|11154.8|11152.5|11151.5|52
1655393850000|2022-06-16 15:37:30|11154.8|11153.8|11153.3|11152.3|11155.6|11154.6|11153|11152|62
1655393860000|2022-06-16 15:37:40|11153.4|11152.4|11155.3|11154.3|11156|11155|11153|11152|74
1655393870000|2022-06-16 15:37:50|11155.4|11154.4|11156.6|11155.6|11158.4|11157.4|11155.3|11154.3|106
1655393880000|2022-06-16 15:38:00|11157|11156|11159.8|11158.8|11160.8|11159.8|11156|11155|142
1655393890000|2022-06-16 15:38:10|11158.6|11157.6|11162.8|11161.8|11163.1|11162.1|11157.6|11156.6|124
1655393900000|2022-06-16 15:38:20|11162.6|11161.6|11163.6|11162.6|11164|11163|11161|11160|155
1655393910000|2022-06-16 15:38:30|11163.5|11162.5|11159.3|11158.3|11164.5|11163.5|11158.1|11157.1|233
1655393920000|2022-06-16 15:38:40|11159.5|11158.5|11163|11162|11163|11162|11155.3|11154.3|191
1655393930000|2022-06-16 15:38:50|11162|11161|11168.4|11167.4|11169.1|11168.1|11161.8|11160.8|347
1655393940000|2022-06-16 15:39:00|11168|11167|11169.9|11168.9|11170.6|11169.6|11167.3|11166.3|204
1655393950000|2022-06-16 15:39:10|11169.8|11168.8|11166.4|11165.4|11170.1|11169.1|11165.3|11164.3|174
1655393960000|2022-06-16 15:39:20|11166.3|11165.3|11170.6|11169.6|11171|11170|11166|11165|228
1655393970000|2022-06-16 15:39:30|11170.1|11169.1|11166.3|11165.3|11171|11170|11164.9|11163.9|156
1655393980000|2022-06-16 15:39:40|11166|11165|11166.1|11165.1|11167|11166|11164.5|11163.5|238
1655393990000|2022-06-16 15:39:50|11166.3|11165.3|11166.6|11165.6|11170.6|11169.6|11166.1|11165.1|189
1655394000000|2022-06-16 15:40:00|11167.3|11166.3|11167.3|11166.3|11170|11169|11166|11165|224
1655394010000|2022-06-16 15:40:10|11167.1|11166.1|11169.3|11168.3|11169.8|11168.8|11166.6|11165.6|148
1655394020000|2022-06-16 15:40:20|11169.4|11168.4|11169.8|11168.8|11171.4|11170.4|11166.5|11165.5|285
1655394030000|2022-06-16 15:40:30|11170|11169|11163.6|11162.6|11170.6|11169.6|11162.8|11161.8|553
1655394040000|2022-06-16 15:40:40|11163.8|11162.8|11159.5|11158.5|11164|11163|11158.8|11157.8|257
1655394050000|2022-06-16 15:40:50|11159.8|11158.8|11159|11158|11161.4|11160.4|11157.6|11156.6|189
1655394060000|2022-06-16 15:41:00|11158.9|11157.9|11155.1|11154.1|11159.8|11158.8|11152.1|11151.1|239
1655394070000|2022-06-16 15:41:10|11155.3|11154.3|11156.9|11155.9|11159.1|11158.1|11154.5|11153.5|142
1655394080000|2022-06-16 15:41:20|11156.8|11155.8|11148|11147|11157|11156|11147.3|11146.3|218
1655394090000|2022-06-16 15:41:30|11149.6|11148.6|11149|11148|11150|11149|11147.9|11146.9|148
1655394100000|2022-06-16 15:41:40|11148.8|11147.8|11147.3|11146.3|11150.8|11149.8|11147|11146|104
1655394110000|2022-06-16 15:41:50|11147|11146|11142.5|11141.5|11147|11146|11141.9|11140.9|324
1655394120000|2022-06-16 15:42:00|11142.4|11141.4|11133.9|11132.9|11142.4|11141.4|11133.9|11132.9|432
1655394130000|2022-06-16 15:42:10|11133.6|11132.6|11131.1|11130.1|11135.5|11134.5|11131.1|11130.1|354
1655394140000|2022-06-16 15:42:20|11130.5|11129.5|11127.1|11126.1|11131.8|11130.8|11126|11125|368
1655394150000|2022-06-16 15:42:30|11128|11127|11131|11130|11132|11131|11127.8|11126.8|215
1655394160000|2022-06-16 15:42:40|11131.3|11130.3|11131.8|11130.8|11132.1|11131.1|11128|11127|210
1655394170000|2022-06-16 15:42:50|11131.5|11130.5|11123.9|11122.9|11131.8|11130.8|11123.4|11122.4|334
1655394180000|2022-06-16 15:43:00|11124|11123|11130.1|11129.1|11130.1|11129.1|11123.3|11122.3|332
1655394190000|2022-06-16 15:43:10|11130|11129|11127.1|11126.1|11132|11131|11126.3|11125.3|244
1655394200000|2022-06-16 15:43:20|11126.5|11125.5|11124.5|11123.5|11127.5|11126.5|11124|11123|260
1655394210000|2022-06-16 15:43:30|11124.8|11123.8|11126.3|11125.3|11129.6|11128.6|11124.8|11123.8|143
1655394220000|2022-06-16 15:43:40|11126.8|11125.8|11125.6|11124.6|11127|11126|11124.3|11123.3|143
1655394230000|2022-06-16 15:43:50|11125.3|11124.3|11124.9|11123.9|11128.8|11127.8|11124.1|11123.1|140
1655394240000|2022-06-16 15:44:00|11124.5|11123.5|11128|11127|11129.3|11128.3|11123.9|11122.9|101
1655394250000|2022-06-16 15:44:10|11128.4|11127.4|11128.3|11127.3|11131.5|11130.5|11127|11126|234
1655394260000|2022-06-16 15:44:20|11127.9|11126.9|11130|11129|11132|11131|11127.9|11126.9|128
1655394270000|2022-06-16 15:44:30|11129.9|11128.9|11136|11135|11136|11135|11129.9|11128.9|212
1655394280000|2022-06-16 15:44:40|11136.1|11135.1|11136.3|11135.3|11136.8|11135.8|11132.6|11131.6|120
1655394290000|2022-06-16 15:44:50|11136.8|11135.8|11136|11135|11137.1|11136.1|11135|11134|116
1655394300000|2022-06-16 15:45:00|11135.8|11134.8|11133.8|11132.8|11137.3|11136.3|11132.1|11131.1|220
1655394310000|2022-06-16 15:45:10|11133.9|11132.9|11136|11135|11136.5|11135.5|11132|11131|122
1655394320000|2022-06-16 15:45:20|11135.9|11134.9|11129.5|11128.5|11136.3|11135.3|11129.1|11128.1|110
1655394330000|2022-06-16 15:45:30|11129.3|11128.3|11127.5|11126.5|11131|11130|11127.1|11126.1|189
1655394340000|2022-06-16 15:45:40|11127.4|11126.4|11129.5|11128.5|11130.3|11129.3|11127.4|11126.4|125
1655394350000|2022-06-16 15:45:50|11130.1|11129.1|11126|11125|11130.8|11129.8|11125|11124|147
1655394360000|2022-06-16 15:46:00|11125.9|11124.9|11130.3|11129.3|11130.6|11129.6|11125|11124|216
1655394370000|2022-06-16 15:46:10|11130.1|11129.1|11132|11131|11132.4|11131.4|11129.3|11128.3|111
1655394380000|2022-06-16 15:46:20|11132.6|11131.6|11132.5|11131.5|11136.8|11135.8|11131.3|11130.3|226
1655394390000|2022-06-16 15:46:30|11132.4|11131.4|11129.9|11128.9|11132.4|11131.4|11129.1|11128.1|137
1655394400000|2022-06-16 15:46:40|11129.8|11128.8|11130.8|11129.8|11132.4|11131.4|11128.6|11127.6|127
1655394410000|2022-06-16 15:46:50|11130.9|11129.9|11131|11130|11131.5|11130.5|11128.5|11127.5|129
1655394420000|2022-06-16 15:47:00|11130.8|11129.8|11129.8|11128.8|11132.4|11131.4|11127|11126|163
1655394430000|2022-06-16 15:47:10|11129.9|11128.9|11127|11126|11130.5|11129.5|11126.4|11125.4|114
1655394440000|2022-06-16 15:47:20|11127.1|11126.1|11130|11129|11130.1|11129.1|11123.8|11122.8|145
1655394450000|2022-06-16 15:47:30|11129.9|11128.9|11125|11124|11130.8|11129.8|11124.8|11123.8|92
1655394460000|2022-06-16 15:47:40|11125.3|11124.3|11129.5|11128.5|11130.1|11129.1|11123.9|11122.9|131
1655394470000|2022-06-16 15:47:50|11129.6|11128.6|11126.8|11125.8|11129.8|11128.8|11126|11125|96
1655394480000|2022-06-16 15:48:00|11126.6|11125.6|11125.4|11124.4|11127.8|11126.8|11122.4|11121.4|158
1655394490000|2022-06-16 15:48:10|11125.3|11124.3|11126.6|11125.6|11127.5|11126.5|11123|11122|243
1655394500000|2022-06-16 15:48:20|11126.5|11125.5|11123.1|11122.1|11126.6|11125.6|11122|11121|187
1655394510000|2022-06-16 15:48:30|11123.3|11122.3|11122.8|11121.8|11124.5|11123.5|11122.1|11121.1|157
1655394520000|2022-06-16 15:48:40|11122.9|11121.9|11126.3|11125.3|11126.3|11125.3|11122.3|11121.3|114
1655394530000|2022-06-16 15:48:50|11126.1|11125.1|11124.3|11123.3|11126.6|11125.6|11123.1|11122.1|94
1655394540000|2022-06-16 15:49:00|11124.4|11123.4|11126.1|11125.1|11126.9|11125.9|11122.9|11121.9|181
1655394550000|2022-06-16 15:49:10|11126.5|11125.5|11122.3|11121.3|11127.9|11126.9|11122.3|11121.3|214
1655394560000|2022-06-16 15:49:20|11121.9|11120.9|11122.8|11121.8|11122.9|11121.9|11119.8|11118.8|129
1655394570000|2022-06-16 15:49:30|11122.9|11121.9|11122.9|11121.9|11125.8|11124.8|11122|11121|99
1655394580000|2022-06-16 15:49:40|11123|11122|11127.5|11126.5|11127.5|11126.5|11122|11121|111
1655394590000|2022-06-16 15:49:50|11127.3|11126.3|11135.6|11134.6|11136.9|11135.9|11126.8|11125.8|245
1655394600000|2022-06-16 15:50:00|11135.4|11134.4|11137.3|11136.3|11142.1|11141.1|11134.5|11133.5|405
1655394610000|2022-06-16 15:50:10|11137.5|11136.5|11132.1|11131.1|11139.5|11138.5|11130.4|11129.4|216
1655394620000|2022-06-16 15:50:20|11132.9|11131.9|11136.1|11135.1|11136.1|11135.1|11131.6|11130.6|117
1655394630000|2022-06-16 15:50:30|11136|11135|11134|11133|11137.5|11136.5|11131.5|11130.5|111
1655394640000|2022-06-16 15:50:40|11133.8|11132.8|11131.1|11130.1|11134|11133|11130|11129|89
1655394650000|2022-06-16 15:50:50|11131.3|11130.3|11130.9|11129.9|11133|11132|11130.1|11129.1|106
1655394660000|2022-06-16 15:51:00|11130|11129|11127|11126|11131|11130|11126.5|11125.5|201
1655394670000|2022-06-16 15:51:10|11127.1|11126.1|11125.3|11124.3|11127.4|11126.4|11123.8|11122.8|109
1655394680000|2022-06-16 15:51:20|11125|11124|11123.1|11122.1|11126.9|11125.9|11122.9|11121.9|78
1655394690000|2022-06-16 15:51:30|11123|11122|11124.8|11123.8|11125.3|11124.3|11122.4|11121.4|113
1655394700000|2022-06-16 15:51:40|11125|11124|11118|11117|11125.3|11124.3|11116.9|11115.9|348
1655394710000|2022-06-16 15:51:50|11117.9|11116.9|11123.8|11122.8|11124.1|11123.1|11114.5|11113.5|321
1655394720000|2022-06-16 15:52:00|11123.9|11122.9|11123.9|11122.9|11130.6|11129.6|11123.9|11122.9|389
1655394730000|2022-06-16 15:52:10|11123.5|11122.5|11124.6|11123.6|11124.8|11123.8|11121|11120|106
1655394740000|2022-06-16 15:52:20|11124.5|11123.5|11128.5|11127.5|11130.1|11129.1|11124.3|11123.3|126
1655394750000|2022-06-16 15:52:30|11128|11127|11129.3|11128.3|11131.9|11130.9|11128|11127|163
1655394760000|2022-06-16 15:52:40|11129.1|11128.1|11128.5|11127.5|11132.5|11131.5|11128.4|11127.4|94
1655394770000|2022-06-16 15:52:50|11128.4|11127.4|11122.6|11121.6|11128.4|11127.4|11122.6|11121.6|102
1655394780000|2022-06-16 15:53:00|11122.5|11121.5|11122.5|11121.5|11125.9|11124.9|11122.4|11121.4|114
1655394790000|2022-06-16 15:53:10|11122.6|11121.6|11126.5|11125.5|11127.6|11126.6|11121.9|11120.9|103
1655394800000|2022-06-16 15:53:20|11126.6|11125.6|11127.9|11126.9|11129.1|11128.1|11126.5|11125.5|94
1655394810000|2022-06-16 15:53:30|11127.8|11126.8|11124.9|11123.9|11128.5|11127.5|11124.9|11123.9|86
1655394820000|2022-06-16 15:53:40|11124.8|11123.8|11122.1|11121.1|11125.8|11124.8|11121.9|11120.9|117
1655394830000|2022-06-16 15:53:50|11122|11121|11127.6|11126.6|11127.8|11126.8|11120.3|11119.3|144
1655394840000|2022-06-16 15:54:00|11127.5|11126.5|11128.4|11127.4|11133.3|11132.3|11126.8|11125.8|197
1655394850000|2022-06-16 15:54:10|11128.5|11127.5|11126.3|11125.3|11128.5|11127.5|11124.9|11123.9|82
1655394860000|2022-06-16 15:54:20|11126.1|11125.1|11126|11125|11128.3|11127.3|11125.4|11124.4|82
1655394870000|2022-06-16 15:54:30|11126.1|11125.1|11126.3|11125.3|11131|11130|11125.5|11124.5|111
1655394880000|2022-06-16 15:54:40|11126.1|11125.1|11123.3|11122.3|11126.1|11125.1|11122.5|11121.5|104
1655394890000|2022-06-16 15:54:50|11123.1|11122.1|11123|11122|11123.6|11122.6|11121.6|11120.6|192
1655394900000|2022-06-16 15:55:00|11123.1|11122.1|11124.3|11123.3|11124.9|11123.9|11121|11120|128
1655394910000|2022-06-16 15:55:10|11124.4|11123.4|11122.4|11121.4|11129.4|11128.4|11121.8|11120.8|135
1655394920000|2022-06-16 15:55:20|11122.6|11121.6|11127.5|11126.5|11127.5|11126.5|11120.5|11119.5|137
1655394930000|2022-06-16 15:55:30|11127|11126|11125.5|11124.5|11129.4|11128.4|11125.1|11124.1|131
1655394940000|2022-06-16 15:55:40|11124.5|11123.5|11127|11126|11127.4|11126.4|11123.4|11122.4|63
1655394950000|2022-06-16 15:55:50|11126.9|11125.9|11125|11124|11128.3|11127.3|11125|11124|68
1655394960000|2022-06-16 15:56:00|11124.9|11123.9|11125.4|11124.4|11127.5|11126.5|11123.1|11122.1|117
1655394970000|2022-06-16 15:56:10|11127.5|11126.5|11128.3|11127.3|11129|11128|11124.8|11123.8|115
1655394980000|2022-06-16 15:56:20|11128.5|11127.5|11132.4|11131.4|11133.6|11132.6|11128.1|11127.1|154
1655394990000|2022-06-16 15:56:30|11132.5|11131.5|11135.3|11134.3|11136|11135|11130.4|11129.4|187
1655395000000|2022-06-16 15:56:40|11135.1|11134.1|11135.9|11134.9|11137.4|11136.4|11134.1|11133.1|190
1655395010000|2022-06-16 15:56:50|11136.6|11135.6|11131.8|11130.8|11138.3|11137.3|11131.8|11130.8|243
1655395020000|2022-06-16 15:57:00|11131.9|11130.9|11138|11137|11138.3|11137.3|11129.9|11128.9|145
1655395030000|2022-06-16 15:57:10|11137.9|11136.9|11137.6|11136.6|11139.4|11138.4|11136.1|11135.1|176
1655395040000|2022-06-16 15:57:20|11137.3|11136.3|11139.8|11138.8|11140.6|11139.6|11133.9|11132.9|181
1655395050000|2022-06-16 15:57:30|11139.9|11138.9|11139.5|11138.5|11140.8|11139.8|11138.3|11137.3|138
1655395060000|2022-06-16 15:57:40|11139.4|11138.4|11141|11140|11142.8|11141.8|11138|11137|221
1655395070000|2022-06-16 15:57:50|11141.1|11140.1|11136.5|11135.5|11143.8|11142.8|11135.9|11134.9|229
1655395080000|2022-06-16 15:58:00|11136.4|11135.4|11140.8|11139.8|11143.5|11142.5|11133.8|11132.8|192
1655395090000|2022-06-16 15:58:10|11140.9|11139.9|11143.6|11142.6|11144.1|11143.1|11139.9|11138.9|152
1655395100000|2022-06-16 15:58:20|11143.8|11142.8|11144.8|11143.8|11145.5|11144.5|11141|11140|222
1655395110000|2022-06-16 15:58:30|11144.6|11143.6|11140.1|11139.1|11145.4|11144.4|11139.1|11138.1|219
1655395120000|2022-06-16 15:58:40|11140.3|11139.3|11138.6|11137.6|11141.8|11140.8|11137.8|11136.8|195
1655395130000|2022-06-16 15:58:50|11138.1|11137.1|11139|11138|11141.6|11140.6|11136.9|11135.9|187
1655395140000|2022-06-16 15:59:00|11139.6|11138.6|11142|11141|11146.1|11145.1|11139.6|11138.6|263
1655395150000|2022-06-16 15:59:10|11141.9|11140.9|11146.5|11145.5|11146.9|11145.9|11140.1|11139.1|203
1655395160000|2022-06-16 15:59:20|11146.4|11145.4|11147.8|11146.8|11149.1|11148.1|11145.9|11144.9|172
1655395170000|2022-06-16 15:59:30|11147.9|11146.9|11149.5|11148.5|11150.6|11149.6|11147.5|11146.5|239
1655395180000|2022-06-16 15:59:40|11149.4|11148.4|11153.3|11152.3|11154.8|11153.8|11147.8|11146.8|291
1655395190000|2022-06-16 15:59:50|11153.6|11152.6|11158.1|11157.1|11159.1|11158.1|11152.8|11151.8|237
1655395200000|2022-06-16 16:00:00|11158.3|11157.3|11156.1|11155.1|11161.3|11160.3|11154.5|11153.5|392
1655395210000|2022-06-16 16:00:10|11155.9|11154.9|11155.4|11154.4|11160.4|11159.4|11155.1|11154.1|184
1655395220000|2022-06-16 16:00:20|11155.1|11154.1|11149.8|11148.8|11155.1|11154.1|11148.8|11147.8|249
1655395230000|2022-06-16 16:00:30|11150.4|11149.4|11148.1|11147.1|11152.6|11151.6|11148.1|11147.1|167
1655395240000|2022-06-16 16:00:40|11149|11148|11157.1|11156.1|11158.3|11157.3|11148.6|11147.6|189
1655395250000|2022-06-16 16:00:50|11158.3|11157.3|11155.5|11154.5|11160.1|11159.1|11153.9|11152.9|188
1655395260000|2022-06-16 16:01:00|11155.4|11154.4|11159.1|11158.1|11160|11159|11154.4|11153.4|210
1655395270000|2022-06-16 16:01:10|11159.3|11158.3|11156.3|11155.3|11163.3|11162.3|11155.1|11154.1|313
1655395280000|2022-06-16 16:01:20|11157.3|11156.3|11151.6|11150.6|11159.3|11158.3|11150.3|11149.3|189
1655395290000|2022-06-16 16:01:30|11151.4|11150.4|11150|11149|11155.4|11154.4|11150|11149|245
1655395300000|2022-06-16 16:01:40|11148.1|11147.1|11145.9|11144.9|11151.3|11150.3|11144.4|11143.4|564
1655395310000|2022-06-16 16:01:50|11145.5|11144.5|11142.3|11141.3|11146|11145|11140.9|11139.9|389
1655395320000|2022-06-16 16:02:00|11142.4|11141.4|11143.9|11142.9|11145.5|11144.5|11141.3|11140.3|137
1655395330000|2022-06-16 16:02:10|11144|11143|11138.4|11137.4|11146.9|11145.9|11137.5|11136.5|223
1655395340000|2022-06-16 16:02:20|11138.5|11137.5|11140.6|11139.6|11141.6|11140.6|11135.5|11134.5|202
1655395350000|2022-06-16 16:02:30|11140.8|11139.8|11140.6|11139.6|11141.8|11140.8|11139.5|11138.5|93
1655395360000|2022-06-16 16:02:40|11140.8|11139.8|11137|11136|11142.8|11141.8|11136.9|11135.9|111
1655395370000|2022-06-16 16:02:50|11136.9|11135.9|11133.5|11132.5|11137|11136|11132.5|11131.5|188
1655395380000|2022-06-16 16:03:00|11133.6|11132.6|11133.8|11132.8|11137.9|11136.9|11131.8|11130.8|203
1655395390000|2022-06-16 16:03:10|11134|11133|11134.8|11133.8|11137.1|11136.1|11133.3|11132.3|85
1655395400000|2022-06-16 16:03:20|11134.6|11133.6|11138.3|11137.3|11138.6|11137.6|11133.1|11132.1|106
1655395410000|2022-06-16 16:03:30|11138.4|11137.4|11141.4|11140.4|11142.6|11141.6|11138.1|11137.1|133
1655395420000|2022-06-16 16:03:40|11142.1|11141.1|11144.8|11143.8|11145.1|11144.1|11141.5|11140.5|184
1655395430000|2022-06-16 16:03:50|11144.6|11143.6|11141.8|11140.8|11146.3|11145.3|11140.9|11139.9|141
1655395440000|2022-06-16 16:04:00|11141.6|11140.6|11142.4|11141.4|11145.6|11144.6|11139.8|11138.8|164
1655395450000|2022-06-16 16:04:10|11142.5|11141.5|11143|11142|11145.1|11144.1|11138.8|11137.8|156
1655395460000|2022-06-16 16:04:20|11143.4|11142.4|11145.3|11144.3|11146.4|11145.4|11143.4|11142.4|77
1655395470000|2022-06-16 16:04:30|11144.8|11143.8|11144.9|11143.9|11146.3|11145.3|11144.1|11143.1|68
1655395480000|2022-06-16 16:04:40|11145.5|11144.5|11139.3|11138.3|11145.5|11144.5|11138.9|11137.9|118
1655395490000|2022-06-16 16:04:50|11139|11138|11135.4|11134.4|11140.6|11139.6|11135.4|11134.4|197
1655395500000|2022-06-16 16:05:00|11135.5|11134.5|11133.8|11132.8|11136.4|11135.4|11133.3|11132.3|152
1655395510000|2022-06-16 16:05:10|11133.6|11132.6|11132|11131|11135.1|11134.1|11131.5|11130.5|139
1655395520000|2022-06-16 16:05:20|11131.9|11130.9|11131|11130|11132.9|11131.9|11130.4|11129.4|151
1655395530000|2022-06-16 16:05:30|11130.8|11129.8|11130.6|11129.6|11131.5|11130.5|11129.4|11128.4|202
1655395540000|2022-06-16 16:05:40|11130.8|11129.8|11135.8|11134.8|11136|11135|11130.5|11129.5|192
1655395550000|2022-06-16 16:05:50|11135.9|11134.9|11132.8|11131.8|11138.1|11137.1|11132.5|11131.5|169
1655395560000|2022-06-16 16:06:00|11132.6|11131.6|11135.4|11134.4|11137.4|11136.4|11131.4|11130.4|122
1655395570000|2022-06-16 16:06:10|11135.1|11134.1|11138.5|11137.5|11139.4|11138.4|11133.4|11132.4|111
1655395580000|2022-06-16 16:06:20|11138.4|11137.4|11137.4|11136.4|11140.1|11139.1|11135.9|11134.9|159
1655395590000|2022-06-16 16:06:30|11137.5|11136.5|11128.8|11127.8|11138.4|11137.4|11128.5|11127.5|239
1655395600000|2022-06-16 16:06:40|11128.4|11127.4|11127.4|11126.4|11129.3|11128.3|11126.5|11125.5|176
1655395610000|2022-06-16 16:06:50|11127.5|11126.5|11127.1|11126.1|11129.1|11128.1|11123.5|11122.5|207
1655395620000|2022-06-16 16:07:00|11126.9|11125.9|11124.9|11123.9|11128.6|11127.6|11123.5|11122.5|145
1655395630000|2022-06-16 16:07:10|11124.4|11123.4|11120.4|11119.4|11124.4|11123.4|11120.1|11119.1|304
1655395640000|2022-06-16 16:07:20|11120.5|11119.5|11120.4|11119.4|11123.9|11122.9|11119.4|11118.4|227
1655395650000|2022-06-16 16:07:30|11120.3|11119.3|11119.1|11118.1|11121.4|11120.4|11118.5|11117.5|156
1655395660000|2022-06-16 16:07:40|11118.9|11117.9|11121.8|11120.8|11124.9|11123.9|11117.6|11116.6|167
1655395670000|2022-06-16 16:07:50|11122.1|11121.1|11118.9|11117.9|11123.8|11122.8|11117.5|11116.5|141
1655395680000|2022-06-16 16:08:00|11118.8|11117.8|11119.6|11118.6|11120.9|11119.9|11117.1|11116.1|179
1655395690000|2022-06-16 16:08:10|11119.9|11118.9|11117.6|11116.6|11119.9|11118.9|11117.1|11116.1|148
1655395700000|2022-06-16 16:08:20|11117.8|11116.8|11119.3|11118.3|11120.4|11119.4|11116.6|11115.6|196
1655395710000|2022-06-16 16:08:30|11118.6|11117.6|11113.3|11112.3|11118.6|11117.6|11113.1|11112.1|209
1655395720000|2022-06-16 16:08:40|11113.4|11112.4|11114.1|11113.1|11115.4|11114.4|11112.4|11111.4|218
1655395730000|2022-06-16 16:08:50|11114|11113|11115.1|11114.1|11117.1|11116.1|11112.6|11111.6|183
1655395740000|2022-06-16 16:09:00|11114.8|11113.8|11113.1|11112.1|11114.9|11113.9|11112.8|11111.8|117
1655395750000|2022-06-16 16:09:10|11113.3|11112.3|11114.9|11113.9|11115.1|11114.1|11111.9|11110.9|120
1655395760000|2022-06-16 16:09:20|11115.1|11114.1|11112.5|11111.5|11115.9|11114.9|11112.3|11111.3|93
1655395770000|2022-06-16 16:09:30|11112.4|11111.4|11112.4|11111.4|11116.8|11115.8|11112.1|11111.1|102
1655395780000|2022-06-16 16:09:40|11113.8|11112.8|11114.6|11113.6|11115.3|11114.3|11112.8|11111.8|92
1655395790000|2022-06-16 16:09:50|11114.8|11113.8|11112.9|11111.9|11117.4|11116.4|11112.4|11111.4|192
1655395800000|2022-06-16 16:10:00|11113|11112|11117.4|11116.4|11118.1|11117.1|11111.1|11110.1|242
1655395810000|2022-06-16 16:10:10|11116.6|11115.6|11119.9|11118.9|11120.4|11119.4|11114.9|11113.9|139
1655395820000|2022-06-16 16:10:20|11120.1|11119.1|11125.9|11124.9|11125.9|11124.9|11120|11119|249
1655395830000|2022-06-16 16:10:30|11125.8|11124.8|11126.6|11125.6|11128.3|11127.3|11124.5|11123.5|217
1655395840000|2022-06-16 16:10:40|11126.8|11125.8|11127.3|11126.3|11129.4|11128.4|11125.5|11124.5|119
1655395850000|2022-06-16 16:10:50|11127.4|11126.4|11131.1|11130.1|11131.3|11130.3|11125.9|11124.9|170
1655395860000|2022-06-16 16:11:00|11130.4|11129.4|11131.5|11130.5|11135.6|11134.6|11128.6|11127.6|257
1655395870000|2022-06-16 16:11:10|11131.1|11130.1|11125.5|11124.5|11131.4|11130.4|11125|11124|189
1655395880000|2022-06-16 16:11:20|11125.8|11124.8|11126|11125|11128.5|11127.5|11125.1|11124.1|104
1655395890000|2022-06-16 16:11:30|11126.4|11125.4|11122.3|11121.3|11126.8|11125.8|11122.1|11121.1|86
1655395900000|2022-06-16 16:11:40|11122.1|11121.1|11118.3|11117.3|11123.6|11122.6|11118|11117|149
1655395910000|2022-06-16 16:11:50|11118.1|11117.1|11113.4|11112.4|11120.3|11119.3|11113.1|11112.1|267
1655395920000|2022-06-16 16:12:00|11113.1|11112.1|11113.3|11112.3|11115|11114|11112|11111|168
1655395930000|2022-06-16 16:12:10|11113.5|11112.5|11119.3|11118.3|11119.9|11118.9|11113|11112|93
1655395940000|2022-06-16 16:12:20|11118.6|11117.6|11114.3|11113.3|11118.6|11117.6|11112.3|11111.3|304
1655395950000|2022-06-16 16:12:30|11114.1|11113.1|11112|11111|11114.6|11113.6|11111.8|11110.8|88
1655395960000|2022-06-16 16:12:40|11111.9|11110.9|11112.1|11111.1|11114.3|11113.3|11110.4|11109.4|146
1655395970000|2022-06-16 16:12:50|11112.4|11111.4|11118.6|11117.6|11119.6|11118.6|11111.3|11110.3|226
1655395980000|2022-06-16 16:13:00|11118.8|11117.8|11116.8|11115.8|11120.9|11119.9|11116.1|11115.1|162
1655395990000|2022-06-16 16:13:10|11116.9|11115.9|11117.8|11116.8|11118.3|11117.3|11114.1|11113.1|78
1655396000000|2022-06-16 16:13:20|11117.6|11116.6|11117.6|11116.6|11119.4|11118.4|11117|11116|110
1655396010000|2022-06-16 16:13:30|11117.8|11116.8|11114.4|11113.4|11119.3|11118.3|11113.6|11112.6|96
1655396020000|2022-06-16 16:13:40|11114|11113|11113.1|11112.1|11115.3|11114.3|11112.8|11111.8|117
1655396030000|2022-06-16 16:13:50|11113|11112|11113.8|11112.8|11114.3|11113.3|11112.9|11111.9|105
1655396040000|2022-06-16 16:14:00|11113.6|11112.6|11112.1|11111.1|11114|11113|11110.6|11109.6|119
1655396050000|2022-06-16 16:14:10|11112|11111|11113.5|11112.5|11116.5|11115.5|11112|11111|90
1655396060000|2022-06-16 16:14:20|11113.6|11112.6|11113.1|11112.1|11115.3|11114.3|11111.9|11110.9|84
1655396070000|2022-06-16 16:14:30|11113|11112|11111.1|11110.1|11113|11112|11110.6|11109.6|90
1655396080000|2022-06-16 16:14:40|11111|11110|11112.4|11111.4|11113.1|11112.1|11110.6|11109.6|85
1655396090000|2022-06-16 16:14:50|11112.5|11111.5|11112.4|11111.4|11114.8|11113.8|11112|11111|93
1655396100000|2022-06-16 16:15:00|11112.6|11111.6|11118.5|11117.5|11119.3|11118.3|11111.8|11110.8|169
1655396110000|2022-06-16 16:15:10|11118.4|11117.4|11118.6|11117.6|11121.6|11120.6|11116.4|11115.4|241
1655396120000|2022-06-16 16:15:20|11118.5|11117.5|11114.1|11113.1|11120.1|11119.1|11113.8|11112.8|103
1655396130000|2022-06-16 16:15:30|11114.3|11113.3|11115|11114|11117.9|11116.9|11113.9|11112.9|72
1655396140000|2022-06-16 16:15:40|11115.3|11114.3|11117.8|11116.8|11117.8|11116.8|11114.4|11113.4|56
1655396150000|2022-06-16 16:15:50|11117.6|11116.6|11121.9|11120.9|11121.9|11120.9|11117|11116|85
1655396160000|2022-06-16 16:16:00|11121.5|11120.5|11123.1|11122.1|11125.5|11124.5|11120.8|11119.8|198
1655396170000|2022-06-16 16:16:10|11123.9|11122.9|11125|11124|11126|11125|11122.9|11121.9|170
1655396180000|2022-06-16 16:16:20|11124.8|11123.8|11124.9|11123.9|11127.5|11126.5|11124.6|11123.6|95
1655396190000|2022-06-16 16:16:30|11124.1|11123.1|11120.5|11119.5|11124.3|11123.3|11119.1|11118.1|202
1655396200000|2022-06-16 16:16:40|11120.4|11119.4|11115.6|11114.6|11120.6|11119.6|11115.6|11114.6|120
1655396210000|2022-06-16 16:16:50|11116|11115|11118.3|11117.3|11118.5|11117.5|11115|11114|147
1655396220000|2022-06-16 16:17:00|11118.1|11117.1|11115.3|11114.3|11118.3|11117.3|11115|11114|115
1655396230000|2022-06-16 16:17:10|11115.5|11114.5|11114.9|11113.9|11116.6|11115.6|11114.1|11113.1|120
1655396240000|2022-06-16 16:17:20|11114.8|11113.8|11124.3|11123.3|11125.1|11124.1|11114.5|11113.5|188
1655396250000|2022-06-16 16:17:30|11124.4|11123.4|11124.1|11123.1|11127.1|11126.1|11122.4|11121.4|200
1655396260000|2022-06-16 16:17:40|11124.4|11123.4|11126.4|11125.4|11127.4|11126.4|11122.8|11121.8|229
1655396270000|2022-06-16 16:17:50|11126.5|11125.5|11127.4|11126.4|11129.3|11128.3|11126.4|11125.4|151
1655396280000|2022-06-16 16:18:00|11126.9|11125.9|11130.1|11129.1|11130.9|11129.9|11126.6|11125.6|207
1655396290000|2022-06-16 16:18:10|11130|11129|11134.3|11133.3|11135.1|11134.1|11129.4|11128.4|219
1655396300000|2022-06-16 16:18:20|11134.4|11133.4|11138.1|11137.1|11138.6|11137.6|11134|11133|419
1655396310000|2022-06-16 16:18:30|11138.3|11137.3|11133.9|11132.9|11138.6|11137.6|11133.9|11132.9|203
1655396320000|2022-06-16 16:18:40|11133.8|11132.8|11134.6|11133.6|11136.3|11135.3|11132.5|11131.5|503
1655396330000|2022-06-16 16:18:50|11134.9|11133.9|11131.5|11130.5|11135.4|11134.4|11131.5|11130.5|145
1655396340000|2022-06-16 16:19:00|11131.3|11130.3|11129.8|11128.8|11131.3|11130.3|11127.4|11126.4|216
1655396350000|2022-06-16 16:19:10|11129.6|11128.6|11128.8|11127.8|11130.1|11129.1|11127.6|11126.6|103
1655396360000|2022-06-16 16:19:20|11129|11128|11127.5|11126.5|11130|11129|11127.1|11126.1|117
1655396370000|2022-06-16 16:19:30|11127.3|11126.3|11125.6|11124.6|11128.1|11127.1|11125.4|11124.4|233
1655396380000|2022-06-16 16:19:40|11125.8|11124.8|11126.1|11125.1|11127.3|11126.3|11123.4|11122.4|145
1655396390000|2022-06-16 16:19:50|11125.9|11124.9|11124.5|11123.5|11126.9|11125.9|11123.8|11122.8|66
1655396400000|2022-06-16 16:20:00|11124.6|11123.6|11120.3|11119.3|11124.6|11123.6|11118.6|11117.6|198
1655396410000|2022-06-16 16:20:10|11120.6|11119.6|11117.5|11116.5|11121|11120|11116.6|11115.6|205
1655396420000|2022-06-16 16:20:20|11117.6|11116.6|11118.1|11117.1|11119|11118|11116.5|11115.5|118
1655396430000|2022-06-16 16:20:30|11117.8|11116.8|11123.9|11122.9|11123.9|11122.9|11116.6|11115.6|123
1655396440000|2022-06-16 16:20:40|11124|11123|11127.8|11126.8|11128.6|11127.6|11123.1|11122.1|170
1655396450000|2022-06-16 16:20:50|11127.4|11126.4|11133|11132|11134.1|11133.1|11127.4|11126.4|271
1655396460000|2022-06-16 16:21:00|11133.3|11132.3|11136.3|11135.3|11138.4|11137.4|11133|11132|248
1655396470000|2022-06-16 16:21:10|11136.1|11135.1|11137.5|11136.5|11139.9|11138.9|11135.1|11134.1|130
1655396480000|2022-06-16 16:21:20|11137.4|11136.4|11136|11135|11139|11138|11135.3|11134.3|140
1655396490000|2022-06-16 16:21:30|11137.8|11136.8|11136.5|11135.5|11141.6|11140.6|11136.3|11135.3|166
1655396500000|2022-06-16 16:21:40|11136.6|11135.6|11137.9|11136.9|11137.9|11136.9|11134.5|11133.5|74
1655396510000|2022-06-16 16:21:50|11137.8|11136.8|11133.8|11132.8|11139.9|11138.9|11133.5|11132.5|121
1655396520000|2022-06-16 16:22:00|11133.9|11132.9|11136.3|11135.3|11136.4|11135.4|11131.3|11130.3|147
1655396530000|2022-06-16 16:22:10|11136.4|11135.4|11133.4|11132.4|11137.8|11136.8|11132.1|11131.1|88
1655396540000|2022-06-16 16:22:20|11133.3|11132.3|11131.4|11130.4|11135.3|11134.3|11130.3|11129.3|80
1655396550000|2022-06-16 16:22:30|11131.5|11130.5|11131|11130|11131.5|11130.5|11128.5|11127.5|107
1655396560000|2022-06-16 16:22:40|11132.3|11131.3|11129.6|11128.6|11132.3|11131.3|11128.5|11127.5|60
1655396570000|2022-06-16 16:22:50|11129.8|11128.8|11129.5|11128.5|11130.9|11129.9|11129|11128|51
1655396580000|2022-06-16 16:23:00|11129.4|11128.4|11125.3|11124.3|11129.4|11128.4|11125.1|11124.1|106
1655396590000|2022-06-16 16:23:10|11125.4|11124.4|11125.3|11124.3|11126.6|11125.6|11123.9|11122.9|102
1655396600000|2022-06-16 16:23:20|11125.1|11124.1|11124.5|11123.5|11125.6|11124.6|11122.4|11121.4|89
1655396610000|2022-06-16 16:23:30|11125.3|11124.3|11125.5|11124.5|11127.4|11126.4|11123.5|11122.5|100
1655396620000|2022-06-16 16:23:40|11125.6|11124.6|11124.6|11123.6|11126.3|11125.3|11123.4|11122.4|46
1655396630000|2022-06-16 16:23:50|11124.5|11123.5|11123.3|11122.3|11125|11124|11123.1|11122.1|68
1655396640000|2022-06-16 16:24:00|11123.1|11122.1|11124.8|11123.8|11125|11124|11121.1|11120.1|111
1655396650000|2022-06-16 16:24:10|11124.5|11123.5|11126.4|11125.4|11128.4|11127.4|11124.4|11123.4|131
1655396660000|2022-06-16 16:24:20|11126.5|11125.5|11129.1|11128.1|11129.1|11128.1|11124.9|11123.9|93
1655396670000|2022-06-16 16:24:30|11129.3|11128.3|11126.3|11125.3|11131.6|11130.6|11125.5|11124.5|137
1655396680000|2022-06-16 16:24:40|11126.5|11125.5|11125.8|11124.8|11126.8|11125.8|11123.1|11122.1|107
1655396690000|2022-06-16 16:24:50|11125.9|11124.9|11128.8|11127.8|11129.8|11128.8|11125|11124|81
1655396700000|2022-06-16 16:25:00|11129.3|11128.3|11127.9|11126.9|11133.1|11132.1|11126.5|11125.5|148
1655396710000|2022-06-16 16:25:10|11126.6|11125.6|11124.4|11123.4|11129|11128|11123.8|11122.8|98
1655396720000|2022-06-16 16:25:20|11124.3|11123.3|11127|11126|11128.6|11127.6|11124.3|11123.3|101
1655396730000|2022-06-16 16:25:30|11126.9|11125.9|11131.3|11130.3|11131.5|11130.5|11126.9|11125.9|92
1655396740000|2022-06-16 16:25:40|11130.9|11129.9|11134.1|11133.1|11135.3|11134.3|11130.9|11129.9|191
1655396750000|2022-06-16 16:25:50|11135.1|11134.1|11130.9|11129.9|11135.1|11134.1|11130|11129|255
1655396760000|2022-06-16 16:26:00|11131.5|11130.5|11137.6|11136.6|11138.6|11137.6|11131.5|11130.5|189
1655396770000|2022-06-16 16:26:10|11136.5|11135.5|11137.8|11136.8|11139.1|11138.1|11133.6|11132.6|212
1655396780000|2022-06-16 16:26:20|11137.9|11136.9|11138.6|11137.6|11141|11140|11136.3|11135.3|259
1655396790000|2022-06-16 16:26:30|11138.5|11137.5|11134|11133|11139.8|11138.8|11133.1|11132.1|118
1655396800000|2022-06-16 16:26:40|11134.1|11133.1|11138.6|11137.6|11139.6|11138.6|11134|11133|105
1655396810000|2022-06-16 16:26:50|11138.8|11137.8|11141|11140|11141.6|11140.6|11138.3|11137.3|322
1655396820000|2022-06-16 16:27:00|11140.8|11139.8|11136.3|11135.3|11145.6|11144.6|11134.1|11133.1|334
1655396830000|2022-06-16 16:27:10|11135.6|11134.6|11145.5|11144.5|11146.5|11145.5|11135.6|11134.6|192
1655396840000|2022-06-16 16:27:20|11145.4|11144.4|11147.1|11146.1|11152|11151|11143.3|11142.3|287
1655396850000|2022-06-16 16:27:30|11147|11146|11140.6|11139.6|11147.4|11146.4|11140.4|11139.4|167
1655396860000|2022-06-16 16:27:40|11140.5|11139.5|11135|11134|11141|11140|11134.8|11133.8|119
1655396870000|2022-06-16 16:27:50|11134.8|11133.8|11137.1|11136.1|11138.3|11137.3|11132.6|11131.6|230
1655396880000|2022-06-16 16:28:00|11137.3|11136.3|11134.6|11133.6|11137.4|11136.4|11132.8|11131.8|141
1655396890000|2022-06-16 16:28:10|11135.4|11134.4|11141.4|11140.4|11141.6|11140.6|11134.3|11133.3|186
1655396900000|2022-06-16 16:28:20|11141.3|11140.3|11139.4|11138.4|11144.5|11143.5|11139|11138|192
1655396910000|2022-06-16 16:28:30|11139.5|11138.5|11136.5|11135.5|11139.9|11138.9|11135.5|11134.5|46
1655396920000|2022-06-16 16:28:40|11136.6|11135.6|11137.3|11136.3|11137.9|11136.9|11134.9|11133.9|60
1655396930000|2022-06-16 16:28:50|11137.4|11136.4|11138.6|11137.6|11138.9|11137.9|11133.6|11132.6|98
1655396940000|2022-06-16 16:29:00|11138.5|11137.5|11143.6|11142.6|11144.3|11143.3|11138.5|11137.5|110
1655396950000|2022-06-16 16:29:10|11143.8|11142.8|11142.6|11141.6|11144.8|11143.8|11141|11140|99
1655396960000|2022-06-16 16:29:20|11144.5|11143.5|11144.6|11143.6|11147.4|11146.4|11143.5|11142.5|170
1655396970000|2022-06-16 16:29:30|11145.4|11144.4|11159.1|11158.1|11159.4|11158.4|11144.6|11143.6|360
1655396980000|2022-06-16 16:29:40|11158.8|11157.8|11163.9|11162.9|11165.6|11164.6|11158.3|11157.3|473
1655396990000|2022-06-16 16:29:50|11164|11163|11159.5|11158.5|11165.5|11164.5|11158.6|11157.6|228
1655397000000|2022-06-16 16:30:00|11160.8|11159.8|11162.5|11161.5|11165.1|11164.1|11155.9|11154.9|323
1655397010000|2022-06-16 16:30:10|11162.6|11161.6|11155.5|11154.5|11164|11163|11154.9|11153.9|198
1655397020000|2022-06-16 16:30:20|11155.6|11154.6|11151.9|11150.9|11156.1|11155.1|11151.8|11150.8|154
1655397030000|2022-06-16 16:30:30|11151.8|11150.8|11156.5|11155.5|11156.5|11155.5|11150.3|11149.3|191
1655397040000|2022-06-16 16:30:40|11156.6|11155.6|11151.9|11150.9|11157.3|11156.3|11148.1|11147.1|508
1655397050000|2022-06-16 16:30:50|11151.4|11150.4|11148.5|11147.5|11152.4|11151.4|11148.5|11147.5|108
1655397060000|2022-06-16 16:31:00|11148.6|11147.6|11148.3|11147.3|11149.1|11148.1|11147.3|11146.3|117
1655397070000|2022-06-16 16:31:10|11148.4|11147.4|11143|11142|11148.9|11147.9|11141.9|11140.9|213
1655397080000|2022-06-16 16:31:20|11142.9|11141.9|11139.1|11138.1|11144.4|11143.4|11137.9|11136.9|234
1655397090000|2022-06-16 16:31:30|11139.3|11138.3|11136.6|11135.6|11139.6|11138.6|11134.9|11133.9|234
1655397100000|2022-06-16 16:31:40|11136.8|11135.8|11131.9|11130.9|11136.8|11135.8|11131.6|11130.6|175
1655397110000|2022-06-16 16:31:50|11132.1|11131.1|11133|11132|11135.1|11134.1|11131.8|11130.8|116
1655397120000|2022-06-16 16:32:00|11133.1|11132.1|11140|11139|11140.3|11139.3|11132|11131|174
1655397130000|2022-06-16 16:32:10|11139.9|11138.9|11137.8|11136.8|11142.3|11141.3|11137.6|11136.6|153
1655397140000|2022-06-16 16:32:20|11137.6|11136.6|11141.9|11140.9|11143|11142|11136.9|11135.9|84
1655397150000|2022-06-16 16:32:30|11142.1|11141.1|11141.5|11140.5|11144.6|11143.6|11141.1|11140.1|164
1655397160000|2022-06-16 16:32:40|11141.4|11140.4|11143.6|11142.6|11144.3|11143.3|11139.9|11138.9|103
1655397170000|2022-06-16 16:32:50|11143.8|11142.8|11147.1|11146.1|11147.6|11146.6|11143.6|11142.6|182
1655397180000|2022-06-16 16:33:00|11147.4|11146.4|11151.3|11150.3|11152.3|11151.3|11147.1|11146.1|334
1655397190000|2022-06-16 16:33:10|11151|11150|11152.1|11151.1|11152.1|11151.1|11148.4|11147.4|105
1655397200000|2022-06-16 16:33:20|11152|11151|11150.6|11149.6|11152|11151|11146.9|11145.9|132
1655397210000|2022-06-16 16:33:30|11150.5|11149.5|11149.6|11148.6|11151.9|11150.9|11148.8|11147.8|107
1655397220000|2022-06-16 16:33:40|11149.3|11148.3|11152.6|11151.6|11153.3|11152.3|11148.1|11147.1|245
1655397230000|2022-06-16 16:33:50|11152.8|11151.8|11155.1|11154.1|11155.1|11154.1|11150|11149|161
1655397240000|2022-06-16 16:34:00|11155|11154|11154.8|11153.8|11157.8|11156.8|11152.9|11151.9|212
1655397250000|2022-06-16 16:34:10|11154.9|11153.9|11158.9|11157.9|11158.9|11157.9|11153.3|11152.3|203
1655397260000|2022-06-16 16:34:20|11159.1|11158.1|11160.1|11159.1|11161.1|11160.1|11158.9|11157.9|138
1655397270000|2022-06-16 16:34:30|11159.8|11158.8|11152.6|11151.6|11160.6|11159.6|11152.5|11151.5|254
1655397280000|2022-06-16 16:34:40|11152.8|11151.8|11150.3|11149.3|11156.3|11155.3|11149.8|11148.8|189
1655397290000|2022-06-16 16:34:50|11149.6|11148.6|11150.9|11149.9|11151.3|11150.3|11148.1|11147.1|105
1655397300000|2022-06-16 16:35:00|11150.8|11149.8|11145.4|11144.4|11150.8|11149.8|11144.6|11143.6|141
1655397310000|2022-06-16 16:35:10|11144.9|11143.9|11142.9|11141.9|11145.8|11144.8|11142.9|11141.9|113
1655397320000|2022-06-16 16:35:20|11143.1|11142.1|11142.4|11141.4|11143.9|11142.9|11140.9|11139.9|222
1655397330000|2022-06-16 16:35:30|11141.6|11140.6|11137.3|11136.3|11141.9|11140.9|11136.3|11135.3|134
1655397340000|2022-06-16 16:35:40|11137.4|11136.4|11136.4|11135.4|11138.5|11137.5|11135.9|11134.9|97
1655397350000|2022-06-16 16:35:50|11136.9|11135.9|11135|11134|11137|11136|11134.4|11133.4|128
1655397360000|2022-06-16 16:36:00|11134.9|11133.9|11128.3|11127.3|11135|11134|11127.5|11126.5|256
1655397370000|2022-06-16 16:36:10|11128.8|11127.8|11126.1|11125.1|11128.9|11127.9|11123.8|11122.8|201
1655397380000|2022-06-16 16:36:20|11126.5|11125.5|11124.6|11123.6|11127.1|11126.1|11124.4|11123.4|107
1655397390000|2022-06-16 16:36:30|11124.5|11123.5|11130.5|11129.5|11131.3|11130.3|11122|11121|265
1655397400000|2022-06-16 16:36:40|11130.6|11129.6|11126.6|11125.6|11131.1|11130.1|11126.3|11125.3|107
1655397410000|2022-06-16 16:36:50|11126.8|11125.8|11126.1|11125.1|11127.4|11126.4|11123.3|11122.3|94
1655397420000|2022-06-16 16:37:00|11125.9|11124.9|11129.1|11128.1|11129.4|11128.4|11125.1|11124.1|104
1655397430000|2022-06-16 16:37:10|11129.3|11128.3|11126.8|11125.8|11130.1|11129.1|11126.4|11125.4|119
1655397440000|2022-06-16 16:37:20|11126.5|11125.5|11130.1|11129.1|11130.1|11129.1|11126.3|11125.3|74
1655397450000|2022-06-16 16:37:30|11130|11129|11129.5|11128.5|11133.3|11132.3|11129.1|11128.1|210
1655397460000|2022-06-16 16:37:40|11129.6|11128.6|11131.6|11130.6|11132.9|11131.9|11129.1|11128.1|97
1655397470000|2022-06-16 16:37:50|11131.8|11130.8|11133|11132|11133.9|11132.9|11131.4|11130.4|102
1655397480000|2022-06-16 16:38:00|11132.9|11131.9|11131|11130|11135.1|11134.1|11131|11130|143
1655397490000|2022-06-16 16:38:10|11131.1|11130.1|11133.8|11132.8|11134|11133|11129.5|11128.5|95
1655397500000|2022-06-16 16:38:20|11134|11133|11139.5|11138.5|11139.5|11138.5|11133.4|11132.4|169
1655397510000|2022-06-16 16:38:30|11139.3|11138.3|11138.1|11137.1|11140.6|11139.6|11136.9|11135.9|133
1655397520000|2022-06-16 16:38:40|11138|11137|11141.5|11140.5|11142.4|11141.4|11137|11136|94
1655397530000|2022-06-16 16:38:50|11141.6|11140.6|11143.8|11142.8|11143.8|11142.8|11139.3|11138.3|101
1655397540000|2022-06-16 16:39:00|11143.6|11142.6|11139.1|11138.1|11144.5|11143.5|11138.4|11137.4|159
1655397550000|2022-06-16 16:39:10|11139.3|11138.3|11143.5|11142.5|11143.6|11142.6|11139.1|11138.1|143
1655397560000|2022-06-16 16:39:20|11143.6|11142.6|11147.4|11146.4|11147.5|11146.5|11141.8|11140.8|178
1655397570000|2022-06-16 16:39:30|11147.3|11146.3|11140.1|11139.1|11147.3|11146.3|11139.8|11138.8|319
1655397580000|2022-06-16 16:39:40|11140|11139|11138.3|11137.3|11140.8|11139.8|11136.9|11135.9|114
1655397590000|2022-06-16 16:39:50|11138.4|11137.4|11140.9|11139.9|11140.9|11139.9|11137.1|11136.1|97
1655397600000|2022-06-16 16:40:00|11142.1|11141.1|11140.7|11139.7|11145|11144|11139.4|11138.4|157
1655397610000|2022-06-16 16:40:10|11140.9|11139.9|11142|11141|11142.1|11141.1|11138.6|11137.6|89
1655397620000|2022-06-16 16:40:20|11142.2|11141.2|11144.5|11143.5|11147.5|11146.5|11142.2|11141.2|148
1655397630000|2022-06-16 16:40:30|11144.6|11143.6|11146.9|11145.9|11147.9|11146.9|11144.6|11143.6|54
1655397640000|2022-06-16 16:40:40|11145.4|11144.4|11149.4|11148.4|11150.4|11149.4|11144.4|11143.4|125
1655397650000|2022-06-16 16:40:50|11149.2|11148.2|11151.6|11150.6|11153.4|11152.4|11147.2|11146.2|183
1655397660000|2022-06-16 16:41:00|11151|11150|11154.6|11153.6|11156.2|11155.2|11151|11150|148
1655397670000|2022-06-16 16:41:10|11154.2|11153.2|11154.2|11153.2|11156.4|11155.4|11151|11150|136
1655397680000|2022-06-16 16:41:20|11154|11153|11151|11150|11154.2|11153.2|11150|11149|53
1655397690000|2022-06-16 16:41:30|11150.7|11149.7|11148.2|11147.2|11151.5|11150.5|11148.2|11147.2|83
1655397700000|2022-06-16 16:41:40|11148.1|11147.1|11145.9|11144.9|11149.9|11148.9|11145.9|11144.9|217
1655397710000|2022-06-16 16:41:50|11146|11145|11141.9|11140.9|11146|11145|11141.1|11140.1|139
1655397720000|2022-06-16 16:42:00|11141.6|11140.6|11136.4|11135.4|11141.9|11140.9|11136.4|11135.4|190
1655397730000|2022-06-16 16:42:10|11136.6|11135.6|11142.4|11141.4|11143.5|11142.5|11135.5|11134.5|391
1655397740000|2022-06-16 16:42:20|11142.5|11141.5|11143|11142|11145.6|11144.6|11142.2|11141.2|415
1655397750000|2022-06-16 16:42:30|11143.1|11142.1|11143.6|11142.6|11144.5|11143.5|11141.4|11140.4|85
1655397760000|2022-06-16 16:42:40|11143.7|11142.7|11145.7|11144.7|11146.6|11145.6|11140.9|11139.9|110
1655397770000|2022-06-16 16:42:50|11145.6|11144.6|11143.2|11142.2|11146.4|11145.4|11143.2|11142.2|57
1655397780000|2022-06-16 16:43:00|11143.5|11142.5|11142.4|11141.4|11146.5|11145.5|11142.1|11141.1|133
1655397790000|2022-06-16 16:43:10|11142.2|11141.2|11144.4|11143.4|11146.2|11145.2|11141.5|11140.5|65
1655397800000|2022-06-16 16:43:20|11144.2|11143.2|11145|11144|11145.7|11144.7|11143.4|11142.4|55
1655397810000|2022-06-16 16:43:30|11145.1|11144.1|11145.9|11144.9|11147.4|11146.4|11144.7|11143.7|80
1655397820000|2022-06-16 16:43:40|11146|11145|11148.9|11147.9|11149|11148|11145.6|11144.6|88
1655397830000|2022-06-16 16:43:50|11149|11148|11147.4|11146.4|11149.4|11148.4|11145.2|11144.2|163
1655397840000|2022-06-16 16:44:00|11147.2|11146.2|11150|11149|11153.4|11152.4|11147.2|11146.2|175
1655397850000|2022-06-16 16:44:10|11148.9|11147.9|11159.5|11158.5|11159.9|11158.9|11148.1|11147.1|186
1655397860000|2022-06-16 16:44:20|11159.9|11158.9|11169|11168|11169.9|11168.9|11158.7|11157.7|459
1655397870000|2022-06-16 16:44:30|11169.2|11168.2|11172|11171|11174.5|11173.5|11169.2|11168.2|389
1655397880000|2022-06-16 16:44:40|11172.1|11171.1|11164.1|11163.1|11173.4|11172.4|11162.7|11161.7|308
1655397890000|2022-06-16 16:44:50|11163.2|11162.2|11165|11164|11165.4|11164.4|11160.6|11159.6|140
1655397900000|2022-06-16 16:45:00|11164.7|11163.7|11157|11156|11166.1|11165.1|11157|11156|147
1655397910000|2022-06-16 16:45:10|11157.1|11156.1|11155|11154|11158.1|11157.1|11153.4|11152.4|168
1655397920000|2022-06-16 16:45:20|11154.9|11153.9|11160.5|11159.5|11161.5|11160.5|11153.5|11152.5|105
1655397930000|2022-06-16 16:45:30|11160.4|11159.4|11162.6|11161.6|11163|11162|11158.6|11157.6|90
1655397940000|2022-06-16 16:45:40|11162.5|11161.5|11168|11167|11168.7|11167.7|11161.4|11160.4|259
1655397950000|2022-06-16 16:45:50|11168.1|11167.1|11161.1|11160.1|11168.7|11167.7|11160.7|11159.7|104
1655397960000|2022-06-16 16:46:00|11161|11160|11166|11165|11167|11166|11160.7|11159.7|108
1655397970000|2022-06-16 16:46:10|11166.1|11165.1|11171.1|11170.1|11172|11171|11166|11165|273
1655397980000|2022-06-16 16:46:20|11171.2|11170.2|11170.9|11169.9|11176.4|11175.4|11170.7|11169.7|300
1655397990000|2022-06-16 16:46:30|11170.6|11169.6|11170.2|11169.2|11172.1|11171.1|11168.5|11167.5|115
1655398000000|2022-06-16 16:46:40|11170.1|11169.1|11169.6|11168.6|11171.5|11170.5|11166.7|11165.7|133
1655398010000|2022-06-16 16:46:50|11169.5|11168.5|11169.2|11168.2|11169.6|11168.6|11165.5|11164.5|157
1655398020000|2022-06-16 16:47:00|11169.4|11168.4|11168.1|11167.1|11171.4|11170.4|11167.5|11166.5|93
1655398030000|2022-06-16 16:47:10|11168.4|11167.4|11165|11164|11168.4|11167.4|11163.5|11162.5|117
1655398040000|2022-06-16 16:47:20|11164.9|11163.9|11160.6|11159.6|11164.9|11163.9|11160.2|11159.2|133
1655398050000|2022-06-16 16:47:30|11160.7|11159.7|11162.9|11161.9|11163.6|11162.6|11159.5|11158.5|106
1655398060000|2022-06-16 16:47:40|11162.7|11161.7|11162|11161|11166.4|11165.4|11161.5|11160.5|304
1655398070000|2022-06-16 16:47:50|11162.1|11161.1|11156.9|11155.9|11162.2|11161.2|11155.6|11154.6|281
1655398080000|2022-06-16 16:48:00|11157.1|11156.1|11158.4|11157.4|11160.2|11159.2|11157.1|11156.1|175
1655398090000|2022-06-16 16:48:10|11158.2|11157.2|11162.7|11161.7|11163.1|11162.1|11156.9|11155.9|217
1655398100000|2022-06-16 16:48:20|11162.1|11161.1|11165.4|11164.4|11165.7|11164.7|11161.5|11160.5|190
1655398110000|2022-06-16 16:48:30|11165.5|11164.5|11164.4|11163.4|11166.1|11165.1|11163.4|11162.4|163
1655398120000|2022-06-16 16:48:40|11164.5|11163.5|11168.2|11167.2|11168.5|11167.5|11164.5|11163.5|154
1655398130000|2022-06-16 16:48:50|11167.4|11166.4|11172.4|11171.4|11172.4|11171.4|11167.4|11166.4|239
1655398140000|2022-06-16 16:49:00|11172.6|11171.6|11178.5|11177.5|11179.7|11178.7|11171.2|11170.2|600
1655398150000|2022-06-16 16:49:10|11179.1|11178.1|11177.9|11176.9|11180.7|11179.7|11176.1|11175.1|270
1655398160000|2022-06-16 16:49:20|11178.2|11177.2|11172.9|11171.9|11178.2|11177.2|11171.6|11170.6|353
1655398170000|2022-06-16 16:49:30|11172.7|11171.7|11167.9|11166.9|11173.6|11172.6|11166.4|11165.4|249
1655398180000|2022-06-16 16:49:40|11167.2|11166.2|11177.1|11176.1|11177.6|11176.6|11167.1|11166.1|109
1655398190000|2022-06-16 16:49:50|11177.5|11176.5|11174.2|11173.2|11180.7|11179.7|11173.1|11172.1|258
1655398200000|2022-06-16 16:50:00|11173.5|11172.5|11173.4|11172.4|11175|11174|11171.4|11170.4|140
1655398210000|2022-06-16 16:50:10|11173.2|11172.2|11172|11171|11175.4|11174.4|11169.6|11168.6|152
1655398220000|2022-06-16 16:50:20|11172.6|11171.6|11170|11169|11172.7|11171.7|11168.1|11167.1|95
1655398230000|2022-06-16 16:50:30|11170.1|11169.1|11170.6|11169.6|11171.9|11170.9|11168.5|11167.5|133
1655398240000|2022-06-16 16:50:40|11170.7|11169.7|11170.6|11169.6|11171.4|11170.4|11168.6|11167.6|129
1655398250000|2022-06-16 16:50:50|11171|11170|11174.2|11173.2|11174.6|11173.6|11166.7|11165.7|128
1655398260000|2022-06-16 16:51:00|11174.4|11173.4|11176.2|11175.2|11176.2|11175.2|11170.7|11169.7|162
1655398270000|2022-06-16 16:51:10|11176.1|11175.1|11178.9|11177.9|11179.6|11178.6|11176|11175|139
1655398280000|2022-06-16 16:51:20|11178.7|11177.7|11170.7|11169.7|11178.9|11177.9|11170.7|11169.7|309
1655398290000|2022-06-16 16:51:30|11170.9|11169.9|11169.2|11168.2|11172.6|11171.6|11168.7|11167.7|122
1655398300000|2022-06-16 16:51:40|11170.1|11169.1|11168|11167|11171.2|11170.2|11167.1|11166.1|213
1655398310000|2022-06-16 16:51:50|11167.6|11166.6|11167|11166|11169|11168|11166.7|11165.7|142
1655398320000|2022-06-16 16:52:00|11166.9|11165.9|11160.6|11159.6|11167.2|11166.2|11159.4|11158.4|311
1655398330000|2022-06-16 16:52:10|11160.9|11159.9|11161.9|11160.9|11163.2|11162.2|11157|11156|358
1655398340000|2022-06-16 16:52:20|11161.7|11160.7|11162.2|11161.2|11164|11163|11160|11159|131
1655398350000|2022-06-16 16:52:30|11162.4|11161.4|11167.1|11166.1|11167.1|11166.1|11159.7|11158.7|87
1655398360000|2022-06-16 16:52:40|11167.4|11166.4|11171|11170|11171.2|11170.2|11165.5|11164.5|235
1655398370000|2022-06-16 16:52:50|11171.7|11170.7|11178.9|11177.9|11178.9|11177.9|11170.9|11169.9|288
1655398380000|2022-06-16 16:53:00|11179.6|11178.6|11181.2|11180.2|11181.9|11180.9|11173.2|11172.2|248
1655398390000|2022-06-16 16:53:10|11181.4|11180.4|11168.5|11167.5|11181.5|11180.5|11168.1|11167.1|149
1655398400000|2022-06-16 16:53:20|11168.6|11167.6|11167|11166|11169|11168|11165|11164|143
1655398410000|2022-06-16 16:53:30|11166.1|11165.1|11164.7|11163.7|11166.5|11165.5|11162.7|11161.7|137
1655398420000|2022-06-16 16:53:40|11164.9|11163.9|11164.2|11163.2|11167.1|11166.1|11163.7|11162.7|73
1655398430000|2022-06-16 16:53:50|11164.5|11163.5|11161.6|11160.6|11165.2|11164.2|11161.5|11160.5|101
1655398440000|2022-06-16 16:54:00|11162|11161|11163|11162|11164|11163|11160.7|11159.7|94
1655398450000|2022-06-16 16:54:10|11162.9|11161.9|11165.2|11164.2|11167|11166|11162.5|11161.5|85
1655398460000|2022-06-16 16:54:20|11165.1|11164.1|11168|11167|11168.4|11167.4|11162.7|11161.7|102
1655398470000|2022-06-16 16:54:30|11168.1|11167.1|11170.7|11169.7|11171.1|11170.1|11167.7|11166.7|113
1655398480000|2022-06-16 16:54:40|11170.9|11169.9|11162.2|11161.2|11170.9|11169.9|11162.1|11161.1|117
1655398490000|2022-06-16 16:54:50|11162.4|11161.4|11160.9|11159.9|11162.7|11161.7|11160.5|11159.5|144
1655398500000|2022-06-16 16:55:00|11161.1|11160.1|11160.7|11159.7|11161.1|11160.1|11154.6|11153.6|411
1655398510000|2022-06-16 16:55:10|11160.5|11159.5|11153.5|11152.5|11160.5|11159.5|11152.6|11151.6|112
1655398520000|2022-06-16 16:55:20|11153.7|11152.7|11155.9|11154.9|11158.6|11157.6|11153.7|11152.7|108
1655398530000|2022-06-16 16:55:30|11155.5|11154.5|11151.7|11150.7|11156|11155|11150.2|11149.2|164
1655398540000|2022-06-16 16:55:40|11151.9|11150.9|11152|11151|11152.4|11151.4|11149.5|11148.5|259
1655398550000|2022-06-16 16:55:50|11151.9|11150.9|11151.1|11150.1|11152.5|11151.5|11146.7|11145.7|198
1655398560000|2022-06-16 16:56:00|11151|11150|11148.7|11147.7|11152.2|11151.2|11148.4|11147.4|97
1655398570000|2022-06-16 16:56:10|11148.9|11147.9|11153.7|11152.7|11156.1|11155.1|11148.9|11147.9|198
1655398580000|2022-06-16 16:56:20|11153.5|11152.5|11150.7|11149.7|11153.5|11152.5|11148.4|11147.4|112
1655398590000|2022-06-16 16:56:30|11151.5|11150.5|11151.7|11150.7|11152.9|11151.9|11148.2|11147.2|103
1655398600000|2022-06-16 16:56:40|11151.6|11150.6|11149.1|11148.1|11152.9|11151.9|11148|11147|130
1655398610000|2022-06-16 16:56:50|11149.2|11148.2|11153.9|11152.9|11154|11153|11147.4|11146.4|152
1655398620000|2022-06-16 16:57:00|11153.7|11152.7|11153.2|11152.2|11158.1|11157.1|11153|11152|186
1655398630000|2022-06-16 16:57:10|11153.1|11152.1|11151.5|11150.5|11155.9|11154.9|11151.2|11150.2|117
1655398640000|2022-06-16 16:57:20|11151.6|11150.6|11152|11151|11156.4|11155.4|11150.9|11149.9|67
1655398650000|2022-06-16 16:57:30|11152.1|11151.1|11156|11155|11157.2|11156.2|11150|11149|103
1655398660000|2022-06-16 16:57:40|11155.9|11154.9|11154|11153|11157.4|11156.4|11153.4|11152.4|168
1655398670000|2022-06-16 16:57:50|11154.2|11153.2|11156.6|11155.6|11157.7|11156.7|11154|11153|91
1655398680000|2022-06-16 16:58:00|11156.5|11155.5|11157.6|11156.6|11159.2|11158.2|11154.4|11153.4|110
1655398690000|2022-06-16 16:58:10|11158.4|11157.4|11155|11154|11159|11158|11153.9|11152.9|69
1655398700000|2022-06-16 16:58:20|11154.9|11153.9|11153.7|11152.7|11155.5|11154.5|11153.6|11152.6|41
1655398710000|2022-06-16 16:58:30|11153.5|11152.5|11153.5|11152.5|11154|11153|11149.5|11148.5|86
1655398720000|2022-06-16 16:58:40|11153.9|11152.9|11155.5|11154.5|11156|11155|11151.7|11150.7|70
1655398730000|2022-06-16 16:58:50|11155.7|11154.7|11151.2|11150.2|11156|11155|11151|11150|82
1655398740000|2022-06-16 16:59:00|11151|11150|11152.1|11151.1|11153|11152|11148.7|11147.7|172
1655398750000|2022-06-16 16:59:10|11152.9|11151.9|11153|11152|11153.5|11152.5|11148.9|11147.9|102
1655398760000|2022-06-16 16:59:20|11153.2|11152.2|11150.6|11149.6|11153.2|11152.2|11150.2|11149.2|43
1655398770000|2022-06-16 16:59:30|11150.2|11149.2|11146.6|11145.6|11150.2|11149.2|11145.6|11144.6|167
1655398780000|2022-06-16 16:59:40|11146.7|11145.7|11142.7|11141.7|11148.7|11147.7|11142.5|11141.5|201
1655398790000|2022-06-16 16:59:50|11143.2|11142.2|11161.9|11160.9|11162.2|11161.2|11142.1|11141.1|781
1655398800000|2022-06-16 17:00:00|11163.4|11162.4|11159.2|11158.2|11166|11165|11158.7|11157.7|321
1655398810000|2022-06-16 17:00:10|11159.1|11158.1|11164.4|11163.4|11164.9|11163.9|11158.2|11157.2|188
1655398820000|2022-06-16 17:00:20|11164.5|11163.5|11168|11167|11174.1|11173.1|11164.5|11163.5|340
1655398830000|2022-06-16 17:00:30|11168.2|11167.2|11166|11165|11168.7|11167.7|11165.1|11164.1|132
1655398840000|2022-06-16 17:00:40|11165.9|11164.9|11163.1|11162.1|11166.4|11165.4|11163.1|11162.1|104
1655398850000|2022-06-16 17:00:50|11163.2|11162.2|11167.4|11166.4|11169|11168|11162.6|11161.6|229
1655398860000|2022-06-16 17:01:00|11167.2|11166.2|11172.9|11171.9|11173.2|11172.2|11166.4|11165.4|145
1655398870000|2022-06-16 17:01:10|11172.7|11171.7|11179.6|11178.6|11179.6|11178.6|11171.7|11170.7|249
1655398880000|2022-06-16 17:01:20|11179.5|11178.5|11177.6|11176.6|11179.7|11178.7|11176|11175|166
1655398890000|2022-06-16 17:01:30|11177.7|11176.7|11178.6|11177.6|11179.6|11178.6|11173.6|11172.6|148
1655398900000|2022-06-16 17:01:40|11178.7|11177.7|11177.5|11176.5|11183.6|11182.6|11177.4|11176.4|250
1655398910000|2022-06-16 17:01:50|11177.1|11176.1|11177.7|11176.7|11179.7|11178.7|11175|11174|110
1655398920000|2022-06-16 17:02:00|11177.5|11176.5|11178.2|11177.2|11183.9|11182.9|11176.9|11175.9|132
1655398930000|2022-06-16 17:02:10|11178.1|11177.1|11176|11175|11178.5|11177.5|11174.1|11173.1|113
1655398940000|2022-06-16 17:02:20|11175.7|11174.7|11168.7|11167.7|11175.7|11174.7|11168|11167|239
1655398950000|2022-06-16 17:02:30|11168.6|11167.6|11171.5|11170.5|11171.9|11170.9|11167.4|11166.4|123
1655398960000|2022-06-16 17:02:40|11171.4|11170.4|11171.6|11170.6|11172.2|11171.2|11167.1|11166.1|123
1655398970000|2022-06-16 17:02:50|11171.9|11170.9|11176.5|11175.5|11176.7|11175.7|11170.5|11169.5|135
1655398980000|2022-06-16 17:03:00|11176.4|11175.4|11175|11174|11178.9|11177.9|11174.6|11173.6|134
1655398990000|2022-06-16 17:03:10|11174.9|11173.9|11170.5|11169.5|11175.1|11174.1|11170.2|11169.2|115
1655399000000|2022-06-16 17:03:20|11170.2|11169.2|11170.4|11169.4|11172.4|11171.4|11169.6|11168.6|105
1655399010000|2022-06-16 17:03:30|11170.2|11169.2|11165.2|11164.2|11170.9|11169.9|11165.1|11164.1|181
1655399020000|2022-06-16 17:03:40|11165.5|11164.5|11161.7|11160.7|11167.4|11166.4|11161.7|11160.7|180
1655399030000|2022-06-16 17:03:50|11162|11161|11162.2|11161.2|11164.6|11163.6|11161.4|11160.4|113
1655399040000|2022-06-16 17:04:00|11162.4|11161.4|11160.7|11159.7|11162.5|11161.5|11159.9|11158.9|149
1655399050000|2022-06-16 17:04:10|11160.5|11159.5|11160.7|11159.7|11161.9|11160.9|11155.7|11154.7|182
1655399060000|2022-06-16 17:04:20|11160.6|11159.6|11156|11155|11162.4|11161.4|11156|11155|103
1655399070000|2022-06-16 17:04:30|11155.9|11154.9|11151.7|11150.7|11156.2|11155.2|11150.7|11149.7|273
1655399080000|2022-06-16 17:04:40|11151.6|11150.6|11152.7|11151.7|11152.7|11151.7|11150|11149|101
1655399090000|2022-06-16 17:04:50|11155.7|11154.7|11157.5|11156.5|11158.1|11157.1|11154.4|11153.4|221
1655399100000|2022-06-16 17:05:00|11156.2|11155.2|11158|11157|11159.2|11158.2|11155.5|11154.5|157
1655399110000|2022-06-16 17:05:10|11158.1|11157.1|11159.4|11158.4|11159.5|11158.5|11155.5|11154.5|229
1655399120000|2022-06-16 17:05:20|11159.9|11158.9|11160|11159|11161|11160|11158.4|11157.4|101
1655399130000|2022-06-16 17:05:30|11160.1|11159.1|11157.2|11156.2|11162.4|11161.4|11157|11156|99
1655399140000|2022-06-16 17:05:40|11156.7|11155.7|11160.9|11159.9|11164.1|11163.1|11155.9|11154.9|131
1655399150000|2022-06-16 17:05:50|11161|11160|11158.7|11157.7|11161.2|11160.2|11158.2|11157.2|58
1655399160000|2022-06-16 17:06:00|11158.6|11157.6|11157.5|11156.5|11160.4|11159.4|11156.7|11155.7|69
1655399170000|2022-06-16 17:06:10|11157.6|11156.6|11151.5|11150.5|11157.9|11156.9|11151.4|11150.4|182
1655399180000|2022-06-16 17:06:20|11151.6|11150.6|11149.9|11148.9|11152.2|11151.2|11149.5|11148.5|141
1655399190000|2022-06-16 17:06:30|11149.7|11148.7|11151.2|11150.2|11151.2|11150.2|11147|11146|254
1655399200000|2022-06-16 17:06:40|11151.4|11150.4|11155|11154|11155.4|11154.4|11150.6|11149.6|135
1655399210000|2022-06-16 17:06:50|11155.1|11154.1|11161.6|11160.6|11161.9|11160.9|11154.4|11153.4|138
1655399220000|2022-06-16 17:07:00|11162|11161|11174.4|11173.4|11174.7|11173.7|11160.6|11159.6|489
1655399230000|2022-06-16 17:07:10|11174.2|11173.2|11175.5|11174.5|11175.5|11174.5|11172|11171|190
1655399240000|2022-06-16 17:07:20|11177|11176|11177.6|11176.6|11180.2|11179.2|11174.7|11173.7|235
1655399250000|2022-06-16 17:07:30|11178|11177|11183.4|11182.4|11185.5|11184.5|11175.4|11174.4|484
1655399260000|2022-06-16 17:07:40|11183.2|11182.2|11181|11180|11184.4|11183.4|11180.5|11179.5|154
1655399270000|2022-06-16 17:07:50|11181.5|11180.5|11187.1|11186.1|11187.9|11186.9|11177.2|11176.2|256
1655399280000|2022-06-16 17:08:00|11187.4|11186.4|11192.7|11191.7|11193.2|11192.2|11186.4|11185.4|391
1655399290000|2022-06-16 17:08:10|11192.6|11191.6|11191|11190|11193|11192|11187.7|11186.7|180
1655399300000|2022-06-16 17:08:20|11191.4|11190.4|11193.1|11192.1|11193.9|11192.9|11189.9|11188.9|163
1655399310000|2022-06-16 17:08:30|11193|11192|11185.1|11184.1|11193.2|11192.2|11184.9|11183.9|294
1655399320000|2022-06-16 17:08:40|11185|11184|11180.5|11179.5|11185|11184|11179.9|11178.9|223
1655399330000|2022-06-16 17:08:50|11181.1|11180.1|11182.2|11181.2|11184.6|11183.6|11179.9|11178.9|151
1655399340000|2022-06-16 17:09:00|11182|11181|11178.4|11177.4|11182.1|11181.1|11178.2|11177.2|276
1655399350000|2022-06-16 17:09:10|11178.5|11177.5|11180.6|11179.6|11182.1|11181.1|11178.2|11177.2|234
1655399360000|2022-06-16 17:09:20|11180.2|11179.2|11181.5|11180.5|11183.1|11182.1|11178.7|11177.7|140
1655399370000|2022-06-16 17:09:30|11181.7|11180.7|11177.2|11176.2|11183.2|11182.2|11177.1|11176.1|168
1655399380000|2022-06-16 17:09:40|11176.7|11175.7|11181|11180|11181|11180|11175.4|11174.4|144
1655399390000|2022-06-16 17:09:50|11180.6|11179.6|11181.5|11180.5|11182.9|11181.9|11179.5|11178.5|153
1655399400000|2022-06-16 17:10:00|11181.6|11180.6|11180.9|11179.9|11183.2|11182.2|11176.9|11175.9|172
1655399410000|2022-06-16 17:10:10|11181|11180|11174.2|11173.2|11181.7|11180.7|11173.4|11172.4|142
1655399420000|2022-06-16 17:10:20|11174.1|11173.1|11172.2|11171.2|11174.1|11173.1|11169.9|11168.9|192
1655399430000|2022-06-16 17:10:30|11172.4|11171.4|11172|11171|11173.9|11172.9|11169.1|11168.1|128
1655399440000|2022-06-16 17:10:40|11171.7|11170.7|11173.7|11172.7|11176.1|11175.1|11171.7|11170.7|92
1655399450000|2022-06-16 17:10:50|11173.6|11172.6|11168.9|11167.9|11174|11173|11167.4|11166.4|124
1655399460000|2022-06-16 17:11:00|11169.2|11168.2|11167.5|11166.5|11172|11171|11164.5|11163.5|157
1655399470000|2022-06-16 17:11:10|11167.2|11166.2|11169|11168|11170.1|11169.1|11165.7|11164.7|140
1655399480000|2022-06-16 17:11:20|11167.2|11166.2|11172.4|11171.4|11173.9|11172.9|11167.2|11166.2|104
1655399490000|2022-06-16 17:11:30|11172.7|11171.7|11175.7|11174.7|11175.7|11174.7|11170.2|11169.2|107
1655399500000|2022-06-16 17:11:40|11175.9|11174.9|11179.4|11178.4|11179.4|11178.4|11173.6|11172.6|113
1655399510000|2022-06-16 17:11:50|11179.2|11178.2|11176.4|11175.4|11181.7|11180.7|11176.2|11175.2|169
1655399520000|2022-06-16 17:12:00|11176.5|11175.5|11180.6|11179.6|11181.7|11180.7|11175.2|11174.2|123
1655399530000|2022-06-16 17:12:10|11181|11180|11177|11176|11182.6|11181.6|11177|11176|132
1655399540000|2022-06-16 17:12:20|11177.1|11176.1|11180.9|11179.9|11182.4|11181.4|11176.5|11175.5|71
1655399550000|2022-06-16 17:12:30|11181|11180|11177|11176|11181.1|11180.1|11175.7|11174.7|115
1655399560000|2022-06-16 17:12:40|11176.9|11175.9|11175.9|11174.9|11177|11176|11174|11173|101
1655399570000|2022-06-16 17:12:50|11176|11175|11170.7|11169.7|11177.1|11176.1|11170.6|11169.6|153
1655399580000|2022-06-16 17:13:00|11171.2|11170.2|11172.5|11171.5|11172.9|11171.9|11167.7|11166.7|139
1655399590000|2022-06-16 17:13:10|11172|11171|11172.5|11171.5|11172.5|11171.5|11168.4|11167.4|103
1655399600000|2022-06-16 17:13:20|11172.2|11171.2|11169.5|11168.5|11172.7|11171.7|11168.7|11167.7|172
1655399610000|2022-06-16 17:13:30|11169.4|11168.4|11163.9|11162.9|11169.4|11168.4|11163.5|11162.5|259
1655399620000|2022-06-16 17:13:40|11163.6|11162.6|11160.9|11159.9|11163.6|11162.6|11160.9|11159.9|146
1655399630000|2022-06-16 17:13:50|11161.2|11160.2|11167|11166|11167.2|11166.2|11160.7|11159.7|158
1655399640000|2022-06-16 17:14:00|11166.9|11165.9|11163.5|11162.5|11167.9|11166.9|11162.5|11161.5|104
1655399650000|2022-06-16 17:14:10|11163.7|11162.7|11163.7|11162.7|11165.4|11164.4|11161.9|11160.9|127
1655399660000|2022-06-16 17:14:20|11164|11163|11170|11169|11170|11169|11162.7|11161.7|80
1655399670000|2022-06-16 17:14:30|11170.2|11169.2|11171.7|11170.7|11172.2|11171.2|11169.5|11168.5|103
1655399680000|2022-06-16 17:14:40|11171.9|11170.9|11172.2|11171.2|11173.1|11172.1|11170.5|11169.5|142
1655399690000|2022-06-16 17:14:50|11170.9|11169.9|11170.4|11169.4|11174.6|11173.6|11170.4|11169.4|101
1655399700000|2022-06-16 17:15:00|11170.2|11169.2|11175|11174|11176|11175|11169.6|11168.6|182
1655399710000|2022-06-16 17:15:10|11174.9|11173.9|11173.4|11172.4|11174.9|11173.9|11170.9|11169.9|107
1655399720000|2022-06-16 17:15:20|11173.5|11172.5|11175.1|11174.1|11175.9|11174.9|11173.4|11172.4|80
1655399730000|2022-06-16 17:15:30|11175.2|11174.2|11169.2|11168.2|11175.2|11174.2|11168|11167|112
1655399740000|2022-06-16 17:15:40|11169.1|11168.1|11173.1|11172.1|11174.1|11173.1|11169|11168|65
1655399750000|2022-06-16 17:15:50|11173|11172|11173.9|11172.9|11175.9|11174.9|11170.5|11169.5|64
1655399760000|2022-06-16 17:16:00|11173.7|11172.7|11169.5|11168.5|11173.7|11172.7|11166.9|11165.9|129
1655399770000|2022-06-16 17:16:10|11169.6|11168.6|11171|11170|11172.5|11171.5|11168.5|11167.5|62
1655399780000|2022-06-16 17:16:20|11170.9|11169.9|11168.4|11167.4|11170.9|11169.9|11167.9|11166.9|68
1655399790000|2022-06-16 17:16:30|11168.9|11167.9|11164.9|11163.9|11169.7|11168.7|11163.7|11162.7|224
1655399800000|2022-06-16 17:16:40|11166|11165|11167|11166|11167.5|11166.5|11162.6|11161.6|130
1655399810000|2022-06-16 17:16:50|11166.9|11165.9|11166.1|11165.1|11168|11167|11166|11165|61
1655399820000|2022-06-16 17:17:00|11166.7|11165.7|11172.9|11171.9|11173.6|11172.6|11165.7|11164.7|140
1655399830000|2022-06-16 17:17:10|11172.7|11171.7|11172.7|11171.7|11176.4|11175.4|11172|11171|159
1655399840000|2022-06-16 17:17:20|11172.6|11171.6|11172.7|11171.7|11174.5|11173.5|11171.5|11170.5|89
1655399850000|2022-06-16 17:17:30|11172.6|11171.6|11174.7|11173.7|11175.6|11174.6|11170|11169|134
1655399860000|2022-06-16 17:17:40|11174.5|11173.5|11175.4|11174.4|11175.4|11174.4|11173.2|11172.2|51
1655399870000|2022-06-16 17:17:50|11176.4|11175.4|11174|11173|11179.4|11178.4|11173.6|11172.6|245
1655399880000|2022-06-16 17:18:00|11173.9|11172.9|11179.7|11178.7|11180.1|11179.1|11172.7|11171.7|144
1655399890000|2022-06-16 17:18:10|11179.9|11178.9|11179.5|11178.5|11182|11181|11177.5|11176.5|134
1655399900000|2022-06-16 17:18:20|11179.2|11178.2|11181.1|11180.1|11182.6|11181.6|11176.5|11175.5|70
1655399910000|2022-06-16 17:18:30|11181|11180|11181.2|11180.2|11182.9|11181.9|11180.5|11179.5|121
1655399920000|2022-06-16 17:18:40|11181.1|11180.1|11177.9|11176.9|11181.5|11180.5|11176.5|11175.5|111
1655399930000|2022-06-16 17:18:50|11178|11177|11176|11175|11178.6|11177.6|11174.7|11173.7|101
1655399940000|2022-06-16 17:19:00|11175.1|11174.1|11172.2|11171.2|11176|11175|11171.2|11170.2|112
1655399950000|2022-06-16 17:19:10|11172.1|11171.1|11169.7|11168.7|11173.7|11172.7|11168|11167|203
1655399960000|2022-06-16 17:19:20|11169.6|11168.6|11167.2|11166.2|11169.6|11168.6|11165.7|11164.7|122
1655399970000|2022-06-16 17:19:30|11167|11166|11166.4|11165.4|11167.5|11166.5|11165.7|11164.7|44
1655399980000|2022-06-16 17:19:40|11166.5|11165.5|11164.7|11163.7|11168.6|11167.6|11164.4|11163.4|125
1655399990000|2022-06-16 17:19:50|11164.9|11163.9|11162.7|11161.7|11165.1|11164.1|11161.5|11160.5|153
1655400000000|2022-06-16 17:20:00|11161.4|11160.4|11163.6|11162.6|11164.1|11163.1|11161.2|11160.2|109
1655400010000|2022-06-16 17:20:10|11163.7|11162.7|11160.5|11159.5|11165.7|11164.7|11158.4|11157.4|197
1655400020000|2022-06-16 17:20:20|11160.7|11159.7|11157.7|11156.7|11161.4|11160.4|11156.9|11155.9|259
1655400030000|2022-06-16 17:20:30|11157.6|11156.6|11157.2|11156.2|11158.5|11157.5|11152.5|11151.5|347
1655400040000|2022-06-16 17:20:40|11156.9|11155.9|11155|11154|11158.2|11157.2|11154.7|11153.7|139
1655400050000|2022-06-16 17:20:50|11155.1|11154.1|11158.5|11157.5|11159.6|11158.6|11154.4|11153.4|106
1655400060000|2022-06-16 17:21:00|11158.4|11157.4|11155.1|11154.1|11158.7|11157.7|11154.2|11153.2|108
1655400070000|2022-06-16 17:21:10|11154.7|11153.7|11152.1|11151.1|11154.7|11153.7|11151.9|11150.9|130
1655400080000|2022-06-16 17:21:20|11152|11151|11147|11146|11152.4|11151.4|11146.4|11145.4|360
1655400090000|2022-06-16 17:21:30|11147.1|11146.1|11152.5|11151.5|11152.5|11151.5|11145.9|11144.9|203
1655400100000|2022-06-16 17:21:40|11152.4|11151.4|11147|11146|11154.1|11153.1|11146.7|11145.7|113
1655400110000|2022-06-16 17:21:50|11147.1|11146.1|11144.7|11143.7|11149.4|11148.4|11144.7|11143.7|259
1655400120000|2022-06-16 17:22:00|11144.9|11143.9|11144.9|11143.9|11146|11145|11143.1|11142.1|248
1655400130000|2022-06-16 17:22:10|11144.7|11143.7|11153.6|11152.6|11153.6|11152.6|11144.7|11143.7|189
1655400140000|2022-06-16 17:22:20|11153.5|11152.5|11150.5|11149.5|11155.1|11154.1|11150.5|11149.5|245
1655400150000|2022-06-16 17:22:30|11148.9|11147.9|11150.5|11149.5|11152.7|11151.7|11148.5|11147.5|92
1655400160000|2022-06-16 17:22:40|11150.6|11149.6|11150.2|11149.2|11153.2|11152.2|11149.9|11148.9|139
1655400170000|2022-06-16 17:22:50|11150.1|11149.1|11147.7|11146.7|11150.9|11149.9|11146.6|11145.6|112
1655400180000|2022-06-16 17:23:00|11147.9|11146.9|11150.5|11149.5|11151|11150|11145.7|11144.7|88
1655400190000|2022-06-16 17:23:10|11150.6|11149.6|11149|11148|11152|11151|11149|11148|79
1655400200000|2022-06-16 17:23:20|11149.1|11148.1|11147.9|11146.9|11150.5|11149.5|11146.7|11145.7|121
1655400210000|2022-06-16 17:23:30|11147.7|11146.7|11146.7|11145.7|11150.7|11149.7|11146.5|11145.5|60
1655400220000|2022-06-16 17:23:40|11147|11146|11142.7|11141.7|11147|11146|11141.7|11140.7|234
1655400230000|2022-06-16 17:23:50|11142.9|11141.9|11141.7|11140.7|11143.7|11142.7|11140.5|11139.5|237
1655400240000|2022-06-16 17:24:00|11141.6|11140.6|11143.2|11142.2|11143.5|11142.5|11139.5|11138.5|150
1655400250000|2022-06-16 17:24:10|11144.1|11143.1|11141.1|11140.1|11144.2|11143.2|11139.5|11138.5|105
1655400260000|2022-06-16 17:24:20|11141.2|11140.2|11142|11141|11145.6|11144.6|11140.4|11139.4|95
1655400270000|2022-06-16 17:24:30|11142.4|11141.4|11142.4|11141.4|11145|11144|11141.9|11140.9|86
1655400280000|2022-06-16 17:24:40|11142.2|11141.2|11142.1|11141.1|11143.9|11142.9|11140.2|11139.2|100
1655400290000|2022-06-16 17:24:50|11142|11141|11142.9|11141.9|11142.9|11141.9|11139.9|11138.9|102
1655400300000|2022-06-16 17:25:00|11142.7|11141.7|11142.4|11141.4|11143.1|11142.1|11135.6|11134.6|265
1655400310000|2022-06-16 17:25:10|11142.5|11141.5|11138.1|11137.1|11142.6|11141.6|11137.1|11136.1|80
1655400320000|2022-06-16 17:25:20|11138|11137|11142.5|11141.5|11143.9|11142.9|11137.9|11136.9|53
1655400330000|2022-06-16 17:25:30|11141.7|11140.7|11137.7|11136.7|11142|11141|11137.7|11136.7|81
1655400340000|2022-06-16 17:25:40|11137.6|11136.6|11137.5|11136.5|11140.9|11139.9|11137.5|11136.5|105
1655400350000|2022-06-16 17:25:50|11137.6|11136.6|11142.1|11141.1|11143|11142|11136.2|11135.2|314
1655400360000|2022-06-16 17:26:00|11141.9|11140.9|11146.5|11145.5|11147.1|11146.1|11141.9|11140.9|173
1655400370000|2022-06-16 17:26:10|11146.6|11145.6|11147.1|11146.1|11148.1|11147.1|11144.4|11143.4|162
1655400380000|2022-06-16 17:26:20|11147.2|11146.2|11144.9|11143.9|11148.2|11147.2|11144.4|11143.4|142
1655400390000|2022-06-16 17:26:30|11145|11144|11147.4|11146.4|11147.4|11146.4|11143.4|11142.4|120
1655400400000|2022-06-16 17:26:40|11147.2|11146.2|11151|11150|11151|11150|11145.2|11144.2|116
1655400410000|2022-06-16 17:26:50|11151.1|11150.1|11148.9|11147.9|11151.2|11150.2|11146.1|11145.1|121
1655400420000|2022-06-16 17:27:00|11148.7|11147.7|11149.5|11148.5|11149.5|11148.5|11145.2|11144.2|82
1655400430000|2022-06-16 17:27:10|11149.4|11148.4|11143.9|11142.9|11149.4|11148.4|11143.9|11142.9|54
1655400440000|2022-06-16 17:27:20|11143.6|11142.6|11147.9|11146.9|11148|11147|11142|11141|240
1655400450000|2022-06-16 17:27:30|11147.7|11146.7|11146|11145|11148.5|11147.5|11145.4|11144.4|106
1655400460000|2022-06-16 17:27:40|11145.5|11144.5|11149.6|11148.6|11152.4|11151.4|11145.5|11144.5|156
1655400470000|2022-06-16 17:27:50|11149.5|11148.5|11157|11156|11170.2|11169.2|11148|11147|841
1655400480000|2022-06-16 17:28:00|11156.5|11155.5|11166.7|11165.7|11167.7|11166.7|11154|11153|272
1655400490000|2022-06-16 17:28:10|11167.2|11166.2|11182.2|11181.2|11182.2|11181.2|11166.5|11165.5|596
1655400500000|2022-06-16 17:28:20|11182.1|11181.1|11182.5|11181.5|11191.4|11190.4|11182|11181|515
1655400510000|2022-06-16 17:28:30|11182.2|11181.2|11172.5|11171.5|11182.6|11181.6|11172|11171|425
1655400520000|2022-06-16 17:28:40|11173.2|11172.2|11192.4|11191.4|11193.1|11192.1|11170.9|11169.9|364
1655400530000|2022-06-16 17:28:50|11193.1|11192.1|11196.5|11195.5|11196.7|11195.7|11187.7|11186.7|464
1655400540000|2022-06-16 17:29:00|11196.7|11195.7|11195.6|11194.6|11197|11196|11190.4|11189.4|277
1655400550000|2022-06-16 17:29:10|11195.7|11194.7|11197.9|11196.9|11202.5|11201.5|11193.5|11192.5|568
1655400560000|2022-06-16 17:29:20|11198.9|11197.9|11191.2|11190.2|11201|11200|11191.2|11190.2|302
1655400570000|2022-06-16 17:29:30|11190.4|11189.4|11185.2|11184.2|11194.2|11193.2|11184.5|11183.5|314
1655400580000|2022-06-16 17:29:40|11185.5|11184.5|11180.7|11179.7|11185.5|11184.5|11179.7|11178.7|217
1655400590000|2022-06-16 17:29:50|11181|11180|11183.2|11182.2|11185.4|11184.4|11180.5|11179.5|166
1655400600000|2022-06-16 17:30:00|11184|11183|11168.4|11167.4|11184.5|11183.5|11168.4|11167.4|449
1655400610000|2022-06-16 17:30:10|11168.5|11167.5|11174.1|11173.1|11175.1|11174.1|11166.7|11165.7|236
1655400620000|2022-06-16 17:30:20|11174|11173|11181.6|11180.6|11182.2|11181.2|11167.9|11166.9|255
1655400630000|2022-06-16 17:30:30|11181.5|11180.5|11190|11189|11190.4|11189.4|11181.2|11180.2|294
1655400640000|2022-06-16 17:30:40|11189.5|11188.5|11191.5|11190.5|11192.1|11191.1|11184.1|11183.1|263
1655400650000|2022-06-16 17:30:50|11191.2|11190.2|11192.2|11191.2|11197.2|11196.2|11188.5|11187.5|229
1655400660000|2022-06-16 17:31:00|11192.1|11191.1|11195.2|11194.2|11198|11197|11190.4|11189.4|164
1655400670000|2022-06-16 17:31:10|11195|11194|11188|11187|11196|11195|11187.9|11186.9|274
1655400680000|2022-06-16 17:31:20|11188.5|11187.5|11188.1|11187.1|11193.9|11192.9|11186|11185|215
1655400690000|2022-06-16 17:31:30|11187.2|11186.2|11190.4|11189.4|11191.6|11190.6|11187|11186|113
1655400700000|2022-06-16 17:31:40|11190.5|11189.5|11176.9|11175.9|11193.5|11192.5|11175.2|11174.2|569
1655400710000|2022-06-16 17:31:50|11177|11176|11174|11173|11178.7|11177.7|11171.1|11170.1|278
1655400720000|2022-06-16 17:32:00|11174.1|11173.1|11164.2|11163.2|11175|11174|11156.9|11155.9|542
1655400730000|2022-06-16 17:32:10|11164.1|11163.1|11161.6|11160.6|11164.1|11163.1|11155.2|11154.2|301
1655400740000|2022-06-16 17:32:20|11160.5|11159.5|11164|11163|11166.6|11165.6|11160.4|11159.4|147
1655400750000|2022-06-16 17:32:30|11162.2|11161.2|11161.4|11160.4|11163.4|11162.4|11159.5|11158.5|144
1655400760000|2022-06-16 17:32:40|11161.7|11160.7|11170.4|11169.4|11170.7|11169.7|11160.4|11159.4|219
1655400770000|2022-06-16 17:32:50|11170.2|11169.2|11176.2|11175.2|11176.6|11175.6|11170.2|11169.2|173
1655400780000|2022-06-16 17:33:00|11176.7|11175.7|11181.4|11180.4|11181.4|11180.4|11175.5|11174.5|241
1655400790000|2022-06-16 17:33:10|11181.2|11180.2|11184.4|11183.4|11185.2|11184.2|11180.2|11179.2|204
1655400800000|2022-06-16 17:33:20|11183.7|11182.7|11175.1|11174.1|11184.5|11183.5|11174.4|11173.4|206
1655400810000|2022-06-16 17:33:30|11176|11175|11184|11183|11184.5|11183.5|11174.7|11173.7|285
1655400820000|2022-06-16 17:33:40|11184.1|11183.1|11182.5|11181.5|11184.6|11183.6|11176.2|11175.2|167
1655400830000|2022-06-16 17:33:50|11182.4|11181.4|11175.5|11174.5|11182.4|11181.4|11175.5|11174.5|108
1655400840000|2022-06-16 17:34:00|11175.6|11174.6|11172.7|11171.7|11181.9|11180.9|11171.7|11170.7|247
1655400850000|2022-06-16 17:34:10|11172.6|11171.6|11169.5|11168.5|11173.1|11172.1|11167.7|11166.7|230
1655400860000|2022-06-16 17:34:20|11169.4|11168.4|11176.1|11175.1|11176.2|11175.2|11167.7|11166.7|160
1655400870000|2022-06-16 17:34:30|11176.2|11175.2|11179.2|11178.2|11180|11179|11172.4|11171.4|152
1655400880000|2022-06-16 17:34:40|11179.1|11178.1|11175.1|11174.1|11180.1|11179.1|11174.7|11173.7|121
1655400890000|2022-06-16 17:34:50|11175|11174|11179.2|11178.2|11179.2|11178.2|11174.7|11173.7|141
1655400900000|2022-06-16 17:35:00|11179.1|11178.1|11176|11175|11182.7|11181.7|11175.2|11174.2|122
1655400910000|2022-06-16 17:35:10|11175.7|11174.7|11173|11172|11176.7|11175.7|11172.2|11171.2|126
1655400920000|2022-06-16 17:35:20|11172.7|11171.7|11170.5|11169.5|11174.6|11173.6|11169.2|11168.2|111
1655400930000|2022-06-16 17:35:30|11170|11169|11167.1|11166.1|11170|11169|11162.9|11161.9|390
1655400940000|2022-06-16 17:35:40|11167.2|11166.2|11164.6|11163.6|11167.5|11166.5|11163.4|11162.4|151
1655400950000|2022-06-16 17:35:50|11164.2|11163.2|11165|11164|11168.2|11167.2|11163.1|11162.1|144
1655400960000|2022-06-16 17:36:00|11165.2|11164.2|11163.5|11162.5|11166.5|11165.5|11161.5|11160.5|185
1655400970000|2022-06-16 17:36:10|11163|11162|11168.6|11167.6|11169.6|11168.6|11162.7|11161.7|268
1655400980000|2022-06-16 17:36:20|11168.7|11167.7|11164.4|11163.4|11169.9|11168.9|11162.6|11161.6|138
1655400990000|2022-06-16 17:36:30|11163.7|11162.7|11159.9|11158.9|11163.9|11162.9|11158.4|11157.4|262
1655401000000|2022-06-16 17:36:40|11159.5|11158.5|11160.1|11159.1|11160.7|11159.7|11158.2|11157.2|119
1655401010000|2022-06-16 17:36:50|11160.7|11159.7|11154.9|11153.9|11164.4|11163.4|11154.5|11153.5|179
1655401020000|2022-06-16 17:37:00|11155.2|11154.2|11159.1|11158.1|11159.1|11158.1|11153.5|11152.5|191
1655401030000|2022-06-16 17:37:10|11158.9|11157.9|11156.4|11155.4|11160.1|11159.1|11152.7|11151.7|163
1655401040000|2022-06-16 17:37:20|11156.1|11155.1|11153.9|11152.9|11156.1|11155.1|11149.7|11148.7|252
1655401050000|2022-06-16 17:37:30|11152.6|11151.6|11157.6|11156.6|11158.1|11157.1|11151.7|11150.7|145
1655401060000|2022-06-16 17:37:40|11157.5|11156.5|11158.7|11157.7|11160|11159|11155.6|11154.6|224
1655401070000|2022-06-16 17:37:50|11158.6|11157.6|11163|11162|11163.5|11162.5|11158.5|11157.5|129
1655401080000|2022-06-16 17:38:00|11163.2|11162.2|11154.7|11153.7|11163.2|11162.2|11153.4|11152.4|166
1655401090000|2022-06-16 17:38:10|11154.9|11153.9|11155|11154|11159.7|11158.7|11153.9|11152.9|124
1655401100000|2022-06-16 17:38:20|11154.9|11153.9|11152.2|11151.2|11155.9|11154.9|11151|11150|189
1655401110000|2022-06-16 17:38:30|11152.4|11151.4|11154|11153|11154|11153|11150|11149|114
1655401120000|2022-06-16 17:38:40|11153.4|11152.4|11163.5|11162.5|11163.5|11162.5|11151.7|11150.7|150
1655401130000|2022-06-16 17:38:50|11163.7|11162.7|11164.7|11163.7|11166.4|11165.4|11161.6|11160.6|175
1655401140000|2022-06-16 17:39:00|11164.9|11163.9|11160.6|11159.6|11164.9|11163.9|11158.7|11157.7|134
1655401150000|2022-06-16 17:39:10|11160.5|11159.5|11171.1|11170.1|11173.2|11172.2|11159.5|11158.5|260
1655401160000|2022-06-16 17:39:20|11171.2|11170.2|11165.9|11164.9|11171.9|11170.9|11165.4|11164.4|191
1655401170000|2022-06-16 17:39:30|11166|11165|11164.5|11163.5|11166.6|11165.6|11161.7|11160.7|142
1655401180000|2022-06-16 17:39:40|11164.4|11163.4|11168.5|11167.5|11168.6|11167.6|11163|11162|147
1655401190000|2022-06-16 17:39:50|11168.2|11167.2|11168.7|11167.7|11169.5|11168.5|11166.9|11165.9|80
1655401200000|2022-06-16 17:40:00|11168.5|11167.5|11164.5|11163.5|11171.9|11170.9|11163.2|11162.2|265
1655401210000|2022-06-16 17:40:10|11164.6|11163.6|11167.4|11166.4|11167.6|11166.6|11159.7|11158.7|257
1655401220000|2022-06-16 17:40:20|11166.9|11165.9|11174.5|11173.5|11175.2|11174.2|11166.6|11165.6|215
1655401230000|2022-06-16 17:40:30|11174|11173|11170.5|11169.5|11174.2|11173.2|11169.6|11168.6|154
1655401240000|2022-06-16 17:40:40|11170.6|11169.6|11161.5|11160.5|11170.6|11169.6|11161.4|11160.4|133
1655401250000|2022-06-16 17:40:50|11162|11161|11153.2|11152.2|11162.2|11161.2|11152.4|11151.4|240
1655401260000|2022-06-16 17:41:00|11152.1|11151.1|11153.5|11152.5|11155.4|11154.4|11148.9|11147.9|221
1655401270000|2022-06-16 17:41:10|11153.7|11152.7|11150.7|11149.7|11156|11155|11149.2|11148.2|154
1655401280000|2022-06-16 17:41:20|11152.5|11151.5|11154.5|11153.5|11155.4|11154.4|11151|11150|90
1655401290000|2022-06-16 17:41:30|11153.7|11152.7|11157.6|11156.6|11158.5|11157.5|11153.7|11152.7|117
1655401300000|2022-06-16 17:41:40|11157.7|11156.7|11151.2|11150.2|11157.7|11156.7|11150.9|11149.9|106
1655401310000|2022-06-16 17:41:50|11151.4|11150.4|11152.7|11151.7|11155.7|11154.7|11151.2|11150.2|87
1655401320000|2022-06-16 17:42:00|11153|11152|11147.2|11146.2|11153.9|11152.9|11146.5|11145.5|302
1655401330000|2022-06-16 17:42:10|11147|11146|11151|11150|11155.2|11154.2|11147|11146|206
1655401340000|2022-06-16 17:42:20|11150.9|11149.9|11155|11154|11155.2|11154.2|11149.7|11148.7|110
1655401350000|2022-06-16 17:42:30|11154.9|11153.9|11154|11153|11155.7|11154.7|11147.2|11146.2|173
1655401360000|2022-06-16 17:42:40|11153.7|11152.7|11157.4|11156.4|11158.2|11157.2|11153.7|11152.7|100
1655401370000|2022-06-16 17:42:50|11156.1|11155.1|11155|11154|11156.5|11155.5|11149.6|11148.6|113
1655401380000|2022-06-16 17:43:00|11153|11152|11154.2|11153.2|11154.9|11153.9|11149.9|11148.9|88
1655401390000|2022-06-16 17:43:10|11154.1|11153.1|11148.2|11147.2|11156|11155|11147.1|11146.1|122
1655401400000|2022-06-16 17:43:20|11148.4|11147.4|11150.4|11149.4|11151.6|11150.6|11143.4|11142.4|304
1655401410000|2022-06-16 17:43:30|11150.2|11149.2|11145.2|11144.2|11150.2|11149.2|11144.6|11143.6|88
1655401420000|2022-06-16 17:43:40|11145.1|11144.1|11143|11142|11147|11146|11143|11142|138
1655401430000|2022-06-16 17:43:50|11142.9|11141.9|11141.7|11140.7|11147.4|11146.4|11141.1|11140.1|177
1655401440000|2022-06-16 17:44:00|11140|11139|11141.2|11140.2|11145.9|11144.9|11140|11139|186
1655401450000|2022-06-16 17:44:10|11140.9|11139.9|11138.6|11137.6|11141.1|11140.1|11136.1|11135.1|268
1655401460000|2022-06-16 17:44:20|11138.5|11137.5|11137.7|11136.7|11139.9|11138.9|11136.1|11135.1|133
1655401470000|2022-06-16 17:44:30|11137.6|11136.6|11136.7|11135.7|11139.9|11138.9|11136.5|11135.5|73
1655401480000|2022-06-16 17:44:40|11136.2|11135.2|11133.6|11132.6|11136.7|11135.7|11132|11131|321
1655401490000|2022-06-16 17:44:50|11132.5|11131.5|11131|11130|11133.1|11132.1|11128.5|11127.5|208
1655401500000|2022-06-16 17:45:00|11132.1|11131.1|11126.6|11125.6|11132.5|11131.5|11126.6|11125.6|313
1655401510000|2022-06-16 17:45:10|11126.5|11125.5|11125.5|11124.5|11129.6|11128.6|11125.2|11124.2|215
1655401520000|2022-06-16 17:45:20|11125.6|11124.6|11127.2|11126.2|11129.6|11128.6|11124.6|11123.6|170
1655401530000|2022-06-16 17:45:30|11127.1|11126.1|11129.2|11128.2|11133.5|11132.5|11127.1|11126.1|248
1655401540000|2022-06-16 17:45:40|11127.9|11126.9|11132.7|11131.7|11132.7|11131.7|11127.5|11126.5|114
1655401550000|2022-06-16 17:45:50|11132.9|11131.9|11133.7|11132.7|11135|11134|11131.5|11130.5|126
1655401560000|2022-06-16 17:46:00|11133.6|11132.6|11129.5|11128.5|11134.6|11133.6|11128.9|11127.9|126
1655401570000|2022-06-16 17:46:10|11129.2|11128.2|11131.7|11130.7|11132.2|11131.2|11126.9|11125.9|130
1655401580000|2022-06-16 17:46:20|11131.9|11130.9|11128.7|11127.7|11134.2|11133.2|11128.7|11127.7|139
1655401590000|2022-06-16 17:46:30|11129|11128|11129|11128|11131.7|11130.7|11127|11126|138
1655401600000|2022-06-16 17:46:40|11129.1|11128.1|11126.1|11125.1|11129.2|11128.2|11125.9|11124.9|84
1655401610000|2022-06-16 17:46:50|11126.7|11125.7|11124.5|11123.5|11128.5|11127.5|11124.1|11123.1|202
1655401620000|2022-06-16 17:47:00|11125|11124|11124.6|11123.6|11126.6|11125.6|11123.5|11122.5|137
1655401630000|2022-06-16 17:47:10|11124.5|11123.5|11120|11119|11124.7|11123.7|11117|11116|590
1655401640000|2022-06-16 17:47:20|11120.1|11119.1|11115.6|11114.6|11123.1|11122.1|11115.4|11114.4|580
1655401650000|2022-06-16 17:47:30|11116.2|11115.2|11121.1|11120.1|11121.5|11120.5|11115|11114|234
1655401660000|2022-06-16 17:47:40|11121|11120|11120.6|11119.6|11121.1|11120.1|11116.7|11115.7|247
1655401670000|2022-06-16 17:47:50|11120.5|11119.5|11119.7|11118.7|11121.7|11120.7|11118|11117|135
1655401680000|2022-06-16 17:48:00|11119|11118|11118.9|11117.9|11121.5|11120.5|11116.5|11115.5|125
1655401690000|2022-06-16 17:48:10|11119|11118|11117|11116|11119|11118|11116.4|11115.4|229
1655401700000|2022-06-16 17:48:20|11117.1|11116.1|11120.5|11119.5|11120.5|11119.5|11115.5|11114.5|143
1655401710000|2022-06-16 17:48:30|11120.4|11119.4|11121.1|11120.1|11124.4|11123.4|11120.1|11119.1|123
1655401720000|2022-06-16 17:48:40|11121.6|11120.6|11125|11124|11127.1|11126.1|11121.5|11120.5|205
1655401730000|2022-06-16 17:48:50|11125.1|11124.1|11124.1|11123.1|11127.4|11126.4|11123|11122|124
1655401740000|2022-06-16 17:49:00|11124|11123|11120.5|11119.5|11124|11123|11119.1|11118.1|129
1655401750000|2022-06-16 17:49:10|11120.2|11119.2|11119|11118|11120.6|11119.6|11117.5|11116.5|124
1655401760000|2022-06-16 17:49:20|11118.6|11117.6|11118.1|11117.1|11119.1|11118.1|11116.7|11115.7|96
1655401770000|2022-06-16 17:49:30|11118.5|11117.5|11122.7|11121.7|11123.1|11122.1|11116.7|11115.7|135
1655401780000|2022-06-16 17:49:40|11123.4|11122.4|11124.6|11123.6|11125.2|11124.2|11123.1|11122.1|72
1655401790000|2022-06-16 17:49:50|11124.5|11123.5|11127.4|11126.4|11127.9|11126.9|11120.9|11119.9|101
1655401800000|2022-06-16 17:50:00|11124.4|11123.4|11126.4|11125.4|11131|11130|11123.7|11122.7|345
1655401810000|2022-06-16 17:50:10|11126.5|11125.5|11120|11119|11126.9|11125.9|11119.2|11118.2|368
1655401820000|2022-06-16 17:50:20|11120.2|11119.2|11121.4|11120.4|11121.4|11120.4|11118.4|11117.4|259
1655401830000|2022-06-16 17:50:30|11121.2|11120.2|11117.2|11116.2|11122.1|11121.1|11116|11115|195
1655401840000|2022-06-16 17:50:40|11117.4|11116.4|11116.1|11115.1|11119.6|11118.6|11115.4|11114.4|130
1655401850000|2022-06-16 17:50:50|11116.4|11115.4|11117.4|11116.4|11118.2|11117.2|11115.1|11114.1|170
1655401860000|2022-06-16 17:51:00|11117.2|11116.2|11114.5|11113.5|11117.4|11116.4|11113.1|11112.1|331
1655401870000|2022-06-16 17:51:10|11114.6|11113.6|11112.6|11111.6|11116|11115|11112.1|11111.1|176
1655401880000|2022-06-16 17:51:20|11112.7|11111.7|11117.2|11116.2|11118.1|11117.1|11112.4|11111.4|199
1655401890000|2022-06-16 17:51:30|11115.9|11114.9|11117.5|11116.5|11121.9|11120.9|11115.9|11114.9|160
1655401900000|2022-06-16 17:51:40|11117|11116|11115.4|11114.4|11117|11116|11114|11113|91
1655401910000|2022-06-16 17:51:50|11115.6|11114.6|11114.4|11113.4|11117.1|11116.1|11113.4|11112.4|105
1655401920000|2022-06-16 17:52:00|11114.1|11113.1|11114.4|11113.4|11115.4|11114.4|11111.6|11110.6|112
1655401930000|2022-06-16 17:52:10|11114|11113|11112.1|11111.1|11114.7|11113.7|11112.1|11111.1|94
1655401940000|2022-06-16 17:52:20|11112.4|11111.4|11112.4|11111.4|11114.6|11113.6|11112.4|11111.4|71
1655401950000|2022-06-16 17:52:30|11112.1|11111.1|11114|11113|11114.6|11113.6|11112.1|11111.1|108
1655401960000|2022-06-16 17:52:40|11114.1|11113.1|11116.7|11115.7|11118.6|11117.6|11113|11112|144
1655401970000|2022-06-16 17:52:50|11116.9|11115.9|11112.5|11111.5|11117.6|11116.6|11111.6|11110.6|165
1655401980000|2022-06-16 17:53:00|11112.4|11111.4|11116.6|11115.6|11118.7|11117.7|11111.9|11110.9|273
1655401990000|2022-06-16 17:53:10|11116.7|11115.7|11119.1|11118.1|11119.7|11118.7|11116.1|11115.1|117
1655402000000|2022-06-16 17:53:20|11119|11118|11120.2|11119.2|11122.1|11121.1|11117.6|11116.6|197
1655402010000|2022-06-16 17:53:30|11119.5|11118.5|11115.7|11114.7|11120.6|11119.6|11115.4|11114.4|95
1655402020000|2022-06-16 17:53:40|11115.2|11114.2|11120.5|11119.5|11120.7|11119.7|11114|11113|73
1655402030000|2022-06-16 17:53:50|11120.1|11119.1|11117.4|11116.4|11121.4|11120.4|11116.5|11115.5|106
1655402040000|2022-06-16 17:54:00|11117.5|11116.5|11116.6|11115.6|11119.5|11118.5|11115.5|11114.5|85
1655402050000|2022-06-16 17:54:10|11115.9|11114.9|11119.7|11118.7|11120.2|11119.2|11114.7|11113.7|127
1655402060000|2022-06-16 17:54:20|11119.6|11118.6|11116.2|11115.2|11120|11119|11115.9|11114.9|68
1655402070000|2022-06-16 17:54:30|11116.1|11115.1|11113.9|11112.9|11118.1|11117.1|11113.9|11112.9|120
1655402080000|2022-06-16 17:54:40|11113.4|11112.4|11116.1|11115.1|11116.9|11115.9|11113.4|11112.4|99
1655402090000|2022-06-16 17:54:50|11116.7|11115.7|11119.6|11118.6|11119.6|11118.6|11115|11114|92
1655402100000|2022-06-16 17:55:00|11119.1|11118.1|11116.1|11115.1|11119.1|11118.1|11112.9|11111.9|118
1655402110000|2022-06-16 17:55:10|11116|11115|11118.7|11117.7|11121.4|11120.4|11113.9|11112.9|170
1655402120000|2022-06-16 17:55:20|11118.9|11117.9|11114.4|11113.4|11119.4|11118.4|11114.4|11113.4|87
1655402130000|2022-06-16 17:55:30|11114.2|11113.2|11113.4|11112.4|11115.7|11114.7|11112.6|11111.6|203
1655402140000|2022-06-16 17:55:40|11113.5|11112.5|11113.2|11112.2|11114.2|11113.2|11112.6|11111.6|106
1655402150000|2022-06-16 17:55:50|11113.4|11112.4|11112.4|11111.4|11115.9|11114.9|11112.4|11111.4|60
1655402160000|2022-06-16 17:56:00|11112.1|11111.1|11110.6|11109.6|11115.7|11114.7|11109|11108|310
1655402170000|2022-06-16 17:56:10|11110.5|11109.5|11106.6|11105.6|11110.6|11109.6|11106.5|11105.5|308
1655402180000|2022-06-16 17:56:20|11106.9|11105.9|11112.9|11111.9|11113.2|11112.2|11105.9|11104.9|297
1655402190000|2022-06-16 17:56:30|11112.7|11111.7|11116.1|11115.1|11117.6|11116.6|11112.1|11111.1|189
1655402200000|2022-06-16 17:56:40|11116.4|11115.4|11112.1|11111.1|11118.9|11117.9|11111.9|11110.9|108
1655402210000|2022-06-16 17:56:50|11111.4|11110.4|11113|11112|11114.4|11113.4|11111.4|11110.4|133
1655402220000|2022-06-16 17:57:00|11112.9|11111.9|11113.9|11112.9|11115.6|11114.6|11112.2|11111.2|153
1655402230000|2022-06-16 17:57:10|11113.7|11112.7|11113.7|11112.7|11116.9|11115.9|11112.7|11111.7|153
1655402240000|2022-06-16 17:57:20|11113.9|11112.9|11114.9|11113.9|11116.1|11115.1|11113.9|11112.9|120
1655402250000|2022-06-16 17:57:30|11114.7|11113.7|11113.6|11112.6|11115.1|11114.1|11113.1|11112.1|96
1655402260000|2022-06-16 17:57:40|11113.5|11112.5|11113.4|11112.4|11114.7|11113.7|11112.9|11111.9|91
1655402270000|2022-06-16 17:57:50|11112|11111|11107.1|11106.1|11112|11111|11107|11106|156
1655402280000|2022-06-16 17:58:00|11107.2|11106.2|11105|11104|11107.2|11106.2|11103.6|11102.6|202
1655402290000|2022-06-16 17:58:10|11105.1|11104.1|11105.6|11104.6|11106.1|11105.1|11102.7|11101.7|216
1655402300000|2022-06-16 17:58:20|11105.7|11104.7|11102.9|11101.9|11105.7|11104.7|11101.6|11100.6|226
1655402310000|2022-06-16 17:58:30|11103.1|11102.1|11095.6|11094.6|11103.5|11102.5|11094.4|11093.4|659
1655402320000|2022-06-16 17:58:40|11095.7|11094.7|11096.4|11095.4|11096.4|11095.4|11093.9|11092.9|311
1655402330000|2022-06-16 17:58:50|11096.2|11095.2|11092.4|11091.4|11096.6|11095.6|11092|11091|247
1655402340000|2022-06-16 17:59:00|11092.2|11091.2|11094.6|11093.6|11095.9|11094.9|11090.1|11089.1|327
1655402350000|2022-06-16 17:59:10|11094.9|11093.9|11093.9|11092.9|11098.9|11097.9|11093.9|11092.9|238
1655402360000|2022-06-16 17:59:20|11093.7|11092.7|11088.1|11087.1|11094.1|11093.1|11088.1|11087.1|158
1655402370000|2022-06-16 17:59:30|11087.5|11086.5|11087.1|11086.1|11088.4|11087.4|11085.9|11084.9|275
1655402380000|2022-06-16 17:59:40|11087|11086|11081.9|11080.9|11087|11086|11081.4|11080.4|482
1655402390000|2022-06-16 17:59:50|11081.6|11080.6|11081.9|11080.9|11087.6|11086.6|11081.5|11080.5|283
1655402400000|2022-06-16 18:00:00|11081.5|11080.5|11085|11084|11085.5|11084.5|11081.1|11080.1|274
1655402410000|2022-06-16 18:00:10|11085.4|11084.4|11086.6|11085.6|11087.7|11086.7|11080.6|11079.6|371
1655402420000|2022-06-16 18:00:20|11086.7|11085.7|11083.1|11082.1|11087.2|11086.2|11083.1|11082.1|117
1655402430000|2022-06-16 18:00:30|11083|11082|11081.6|11080.6|11086.1|11085.1|11081.4|11080.4|256
1655402440000|2022-06-16 18:00:40|11081.1|11080.1|11084|11083|11084.1|11083.1|11079.1|11078.1|496
1655402450000|2022-06-16 18:00:50|11084.4|11083.4|11082.1|11081.1|11084.9|11083.9|11081|11080|147
1655402460000|2022-06-16 18:01:00|11082.4|11081.4|11082.4|11081.4|11086.1|11085.1|11081.4|11080.4|143
1655402470000|2022-06-16 18:01:10|11081.9|11080.9|11089.9|11088.9|11091.9|11090.9|11081.9|11080.9|309
1655402480000|2022-06-16 18:01:20|11089.7|11088.7|11095.4|11094.4|11096.5|11095.5|11089.7|11088.7|308
1655402490000|2022-06-16 18:01:30|11095.2|11094.2|11094.1|11093.1|11096.1|11095.1|11091.2|11090.2|290
1655402500000|2022-06-16 18:01:40|11094.5|11093.5|11097.5|11096.5|11098.6|11097.6|11094.4|11093.4|212
1655402510000|2022-06-16 18:01:50|11097.2|11096.2|11097.4|11096.4|11099.9|11098.9|11097|11096|227
1655402520000|2022-06-16 18:02:00|11096.1|11095.1|11096.6|11095.6|11097.6|11096.6|11093.7|11092.7|272
1655402530000|2022-06-16 18:02:10|11096.5|11095.5|11094.4|11093.4|11097.6|11096.6|11094.1|11093.1|179
1655402540000|2022-06-16 18:02:20|11094.5|11093.5|11092|11091|11097.1|11096.1|11091.1|11090.1|203
1655402550000|2022-06-16 18:02:30|11091.9|11090.9|11089.6|11088.6|11092.9|11091.9|11089.6|11088.6|134
1655402560000|2022-06-16 18:02:40|11089.7|11088.7|11091.4|11090.4|11094.1|11093.1|11089.7|11088.7|189
1655402570000|2022-06-16 18:02:50|11091.9|11090.9|11090|11089|11092.4|11091.4|11090|11089|181
1655402580000|2022-06-16 18:03:00|11090.1|11089.1|11097.6|11096.6|11097.6|11096.6|11089.7|11088.7|381
1655402590000|2022-06-16 18:03:10|11098.1|11097.1|11099.7|11098.7|11100.2|11099.2|11095.2|11094.2|348
1655402600000|2022-06-16 18:03:20|11100.9|11099.9|11096.1|11095.1|11103.5|11102.5|11096|11095|482
1655402610000|2022-06-16 18:03:30|11095.9|11094.9|11099.6|11098.6|11101.9|11100.9|11095|11094|496
1655402620000|2022-06-16 18:03:40|11099.4|11098.4|11100.4|11099.4|11101.9|11100.9|11098.4|11097.4|118
1655402630000|2022-06-16 18:03:50|11100.2|11099.2|11099|11098|11101.7|11100.7|11098.6|11097.6|161
1655402640000|2022-06-16 18:04:00|11098.7|11097.7|11099|11098|11099|11098|11094.9|11093.9|168
1655402650000|2022-06-16 18:04:10|11099.4|11098.4|11100.6|11099.6|11100.7|11099.7|11097.7|11096.7|259
1655402660000|2022-06-16 18:04:20|11099.9|11098.9|11100.4|11099.4|11102|11101|11097.9|11096.9|161
1655402670000|2022-06-16 18:04:30|11100.1|11099.1|11098.7|11097.7|11100.6|11099.6|11097.9|11096.9|134
1655402680000|2022-06-16 18:04:40|11098.6|11097.6|11100.6|11099.6|11102.5|11101.5|11098.4|11097.4|102
1655402690000|2022-06-16 18:04:50|11100.1|11099.1|11095.7|11094.7|11101.1|11100.1|11095|11094|123
1655402700000|2022-06-16 18:05:00|11095.4|11094.4|11100.1|11099.1|11100.4|11099.4|11094.9|11093.9|113
1655402710000|2022-06-16 18:05:10|11099.9|11098.9|11098.7|11097.7|11100.4|11099.4|11096.7|11095.7|64
1655402720000|2022-06-16 18:05:20|11098.4|11097.4|11095.5|11094.5|11099.4|11098.4|11095.4|11094.4|73
1655402730000|2022-06-16 18:05:30|11095.6|11094.6|11093|11092|11095.9|11094.9|11092.7|11091.7|117
1655402740000|2022-06-16 18:05:40|11092.7|11091.7|11091|11090|11092.7|11091.7|11090.2|11089.2|113
1655402750000|2022-06-16 18:05:50|11090.9|11089.9|11090|11089|11092|11091|11088|11087|159
1655402760000|2022-06-16 18:06:00|11089.9|11088.9|11088.5|11087.5|11090.4|11089.4|11087.1|11086.1|94
1655402770000|2022-06-16 18:06:10|11088.1|11087.1|11088|11087|11090.6|11089.6|11087.6|11086.6|142
1655402780000|2022-06-16 18:06:20|11088.6|11087.6|11089.2|11088.2|11089.9|11088.9|11087.5|11086.5|70
1655402790000|2022-06-16 18:06:30|11089.1|11088.1|11089.5|11088.5|11090.2|11089.2|11087.6|11086.6|84
1655402800000|2022-06-16 18:06:40|11089.6|11088.6|11089.2|11088.2|11090.2|11089.2|11088.9|11087.9|56
1655402810000|2022-06-16 18:06:50|11089.9|11088.9|11090.2|11089.2|11091.4|11090.4|11089|11088|109
1655402820000|2022-06-16 18:07:00|11089.6|11088.6|11083.1|11082.1|11089.9|11088.9|11082.6|11081.6|236
1655402830000|2022-06-16 18:07:10|11082.9|11081.9|11082.9|11081.9|11083.6|11082.6|11080.7|11079.7|293
1655402840000|2022-06-16 18:07:20|11083|11082|11086|11085|11088.1|11087.1|11082.6|11081.6|269
1655402850000|2022-06-16 18:07:30|11086.1|11085.1|11087.6|11086.6|11090.1|11089.1|11085.4|11084.4|170
1655402860000|2022-06-16 18:07:40|11087.7|11086.7|11080.4|11079.4|11088.4|11087.4|11079.6|11078.6|286
1655402870000|2022-06-16 18:07:50|11080.5|11079.5|11081|11080|11082.1|11081.1|11077|11076|454
1655402880000|2022-06-16 18:08:00|11081.5|11080.5|11082.4|11081.4|11083|11082|11079.9|11078.9|168
1655402890000|2022-06-16 18:08:10|11082.2|11081.2|11080.2|11079.2|11083.6|11082.6|11080|11079|139
1655402900000|2022-06-16 18:08:20|11080.1|11079.1|11078.4|11077.4|11080.9|11079.9|11078.2|11077.2|98
1655402910000|2022-06-16 18:08:30|11078.6|11077.6|11077.6|11076.6|11080.1|11079.1|11077.1|11076.1|211
1655402920000|2022-06-16 18:08:40|11077.7|11076.7|11076.5|11075.5|11079.7|11078.7|11076.1|11075.1|211
1655402930000|2022-06-16 18:08:50|11076.4|11075.4|11071.6|11070.6|11076.4|11075.4|11071.6|11070.6|394
1655402940000|2022-06-16 18:09:00|11071.5|11070.5|11074.7|11073.7|11078.4|11077.4|11071.5|11070.5|316
1655402950000|2022-06-16 18:09:10|11074.9|11073.9|11076.4|11075.4|11078.4|11077.4|11074.9|11073.9|95
1655402960000|2022-06-16 18:09:20|11076.2|11075.2|11078|11077|11078.4|11077.4|11074.6|11073.6|110
1655402970000|2022-06-16 18:09:30|11078.1|11077.1|11077.1|11076.1|11078.2|11077.2|11075|11074|170
1655402980000|2022-06-16 18:09:40|11077.4|11076.4|11079.1|11078.1|11079.9|11078.9|11076.6|11075.6|122
1655402990000|2022-06-16 18:09:50|11078.5|11077.5|11076.4|11075.4|11078.9|11077.9|11076.1|11075.1|84
1655403000000|2022-06-16 18:10:00|11075.5|11074.5|11081.6|11080.6|11081.6|11080.6|11075.5|11074.5|221
1655403010000|2022-06-16 18:10:10|11082.7|11081.7|11079.6|11078.6|11083.6|11082.6|11078.9|11077.9|242
1655403020000|2022-06-16 18:10:20|11079.5|11078.5|11081.2|11080.2|11081.9|11080.9|11078.1|11077.1|114
1655403030000|2022-06-16 18:10:30|11081.1|11080.1|11075.9|11074.9|11081.6|11080.6|11075.6|11074.6|143
1655403040000|2022-06-16 18:10:40|11076.2|11075.2|11074.6|11073.6|11076.2|11075.2|11074.2|11073.2|134
1655403050000|2022-06-16 18:10:50|11074.4|11073.4|11073.4|11072.4|11076.4|11075.4|11072.4|11071.4|195
1655403060000|2022-06-16 18:11:00|11072.9|11071.9|11079.7|11078.7|11079.7|11078.7|11072.6|11071.6|157
1655403070000|2022-06-16 18:11:10|11079.9|11078.9|11082.5|11081.5|11084.1|11083.1|11079.4|11078.4|426
1655403080000|2022-06-16 18:11:20|11082.4|11081.4|11079.7|11078.7|11084.6|11083.6|11079.6|11078.6|203
1655403090000|2022-06-16 18:11:30|11080.5|11079.5|11076.7|11075.7|11080.5|11079.5|11076.7|11075.7|133
1655403100000|2022-06-16 18:11:40|11076.1|11075.1|11074|11073|11076.9|11075.9|11073.5|11072.5|473
1655403110000|2022-06-16 18:11:50|11073.9|11072.9|11075.5|11074.5|11078.5|11077.5|11073.9|11072.9|273
1655403120000|2022-06-16 18:12:00|11075.4|11074.4|11080|11079|11080.2|11079.2|11074.1|11073.1|144
1655403130000|2022-06-16 18:12:10|11079.9|11078.9|11080.1|11079.1|11081.6|11080.6|11077.9|11076.9|90
1655403140000|2022-06-16 18:12:20|11080.2|11079.2|11080.5|11079.5|11082.5|11081.5|11077|11076|102
1655403150000|2022-06-16 18:12:30|11080.4|11079.4|11080.9|11079.9|11082.5|11081.5|11079.7|11078.7|111
1655403160000|2022-06-16 18:12:40|11080.7|11079.7|11077.1|11076.1|11084.1|11083.1|11076.9|11075.9|205
1655403170000|2022-06-16 18:12:50|11077|11076|11080.9|11079.9|11080.9|11079.9|11075.9|11074.9|120
1655403180000|2022-06-16 18:13:00|11080.1|11079.1|11079.4|11078.4|11080.4|11079.4|11077.7|11076.7|104
1655403190000|2022-06-16 18:13:10|11079.5|11078.5|11080.9|11079.9|11081.5|11080.5|11077.5|11076.5|220
1655403200000|2022-06-16 18:13:20|11081|11080|11081.1|11080.1|11083.1|11082.1|11080.2|11079.2|178
1655403210000|2022-06-16 18:13:30|11081.4|11080.4|11078.9|11077.9|11081.4|11080.4|11076.1|11075.1|323
1655403220000|2022-06-16 18:13:40|11078.7|11077.7|11082.6|11081.6|11082.7|11081.7|11078.4|11077.4|172
1655403230000|2022-06-16 18:13:50|11082.5|11081.5|11082.4|11081.4|11083.1|11082.1|11080|11079|212
1655403240000|2022-06-16 18:14:00|11081.9|11080.9|11085.1|11084.1|11085.5|11084.5|11081.9|11080.9|163
1655403250000|2022-06-16 18:14:10|11084.9|11083.9|11087.7|11086.7|11088.1|11087.1|11084|11083|271
1655403260000|2022-06-16 18:14:20|11087.6|11086.6|11086.7|11085.7|11088|11087|11085.6|11084.6|129
1655403270000|2022-06-16 18:14:30|11086.6|11085.6|11089.1|11088.1|11090.4|11089.4|11085.9|11084.9|143
1655403280000|2022-06-16 18:14:40|11089.5|11088.5|11085.9|11084.9|11089.6|11088.6|11085.5|11084.5|120
1655403290000|2022-06-16 18:14:50|11085.6|11084.6|11085.7|11084.7|11089.5|11088.5|11085.5|11084.5|95
1655403300000|2022-06-16 18:15:00|11085.9|11084.9|11087.9|11086.9|11088.7|11087.7|11084.4|11083.4|118
1655403310000|2022-06-16 18:15:10|11085.4|11084.4|11086.4|11085.4|11087.5|11086.5|11084.5|11083.5|119
1655403320000|2022-06-16 18:15:20|11086.2|11085.2|11085.6|11084.6|11087.1|11086.1|11085.4|11084.4|84
1655403330000|2022-06-16 18:15:30|11085.5|11084.5|11082.1|11081.1|11085.5|11084.5|11078.4|11077.4|332
1655403340000|2022-06-16 18:15:40|11081.9|11080.9|11078.9|11077.9|11084.2|11083.2|11078.2|11077.2|439
1655403350000|2022-06-16 18:15:50|11078.5|11077.5|11078.4|11077.4|11079.5|11078.5|11076.6|11075.6|151
1655403360000|2022-06-16 18:16:00|11078.2|11077.2|11078.9|11077.9|11080.9|11079.9|11076.7|11075.7|107
1655403370000|2022-06-16 18:16:10|11079|11078|11082.9|11081.9|11083.2|11082.2|11078.6|11077.6|114
1655403380000|2022-06-16 18:16:20|11083|11082|11082|11081|11085.6|11084.6|11081.9|11080.9|162
1655403390000|2022-06-16 18:16:30|11082.1|11081.1|11083.2|11082.2|11084.1|11083.1|11080.6|11079.6|77
1655403400000|2022-06-16 18:16:40|11083.1|11082.1|11082.5|11081.5|11087.9|11086.9|11082.4|11081.4|136
1655403410000|2022-06-16 18:16:50|11082.6|11081.6|11081.4|11080.4|11083|11082|11080.4|11079.4|76
1655403420000|2022-06-16 18:17:00|11081|11080|11081.5|11080.5|11081.9|11080.9|11079|11078|137
1655403430000|2022-06-16 18:17:10|11081.4|11080.4|11080.1|11079.1|11082.9|11081.9|11076.1|11075.1|178
1655403440000|2022-06-16 18:17:20|11079.4|11078.4|11077.9|11076.9|11079.6|11078.6|11076.2|11075.2|97
1655403450000|2022-06-16 18:17:30|11078|11077|11077.5|11076.5|11078.4|11077.4|11075.4|11074.4|106
1655403460000|2022-06-16 18:17:40|11077.4|11076.4|11078|11077|11079.4|11078.4|11075.9|11074.9|133
1655403470000|2022-06-16 18:17:50|11078.1|11077.1|11077.7|11076.7|11079.4|11078.4|11076.6|11075.6|63
1655403480000|2022-06-16 18:18:00|11077.4|11076.4|11077.4|11076.4|11078.7|11077.7|11076.4|11075.4|137
1655403490000|2022-06-16 18:18:10|11077.2|11076.2|11078.9|11077.9|11079.1|11078.1|11076.1|11075.1|136
1655403500000|2022-06-16 18:18:20|11078.7|11077.7|11079.1|11078.1|11079.5|11078.5|11077.5|11076.5|110
1655403510000|2022-06-16 18:18:30|11079.4|11078.4|11085.1|11084.1|11085.6|11084.6|11077|11076|242
1655403520000|2022-06-16 18:18:40|11085.9|11084.9|11087.9|11086.9|11088.4|11087.4|11085|11084|204
1655403530000|2022-06-16 18:18:50|11087.6|11086.6|11089.4|11088.4|11091.6|11090.6|11087.4|11086.4|326
1655403540000|2022-06-16 18:19:00|11089.7|11088.7|11086.1|11085.1|11091.1|11090.1|11085.4|11084.4|160
1655403550000|2022-06-16 18:19:10|11086|11085|11085.4|11084.4|11088.5|11087.5|11084.9|11083.9|123
1655403560000|2022-06-16 18:19:20|11085.5|11084.5|11085.5|11084.5|11085.7|11084.7|11082.7|11081.7|109
1655403570000|2022-06-16 18:19:30|11085.2|11084.2|11088.7|11087.7|11089.5|11088.5|11083.1|11082.1|85
1655403580000|2022-06-16 18:19:40|11088.6|11087.6|11089|11088|11091.6|11090.6|11088.1|11087.1|185
1655403590000|2022-06-16 18:19:50|11088.9|11087.9|11086.6|11085.6|11090.9|11089.9|11086.6|11085.6|126
1655403600000|2022-06-16 18:20:00|11086.4|11085.4|11088.9|11087.9|11091.6|11090.6|11085.5|11084.5|101
1655403610000|2022-06-16 18:20:10|11088.4|11087.4|11084.6|11083.6|11088.5|11087.5|11084.5|11083.5|154
1655403620000|2022-06-16 18:20:20|11084.2|11083.2|11083.7|11082.7|11085.2|11084.2|11082.5|11081.5|85
1655403630000|2022-06-16 18:20:30|11083.9|11082.9|11082.6|11081.6|11083.9|11082.9|11080.7|11079.7|101
1655403640000|2022-06-16 18:20:40|11082.5|11081.5|11083.5|11082.5|11085.7|11084.7|11082.2|11081.2|56
1655403650000|2022-06-16 18:20:50|11083.4|11082.4|11083.4|11082.4|11084.7|11083.7|11082.4|11081.4|47
1655403660000|2022-06-16 18:21:00|11083.1|11082.1|11081.6|11080.6|11083.5|11082.5|11081.2|11080.2|137
1655403670000|2022-06-16 18:21:10|11081.4|11080.4|11083|11082|11083.6|11082.6|11080.6|11079.6|54
1655403680000|2022-06-16 18:21:20|11083.1|11082.1|11081.9|11080.9|11087.2|11086.2|11081.7|11080.7|98
1655403690000|2022-06-16 18:21:30|11082.1|11081.1|11084|11083|11084.5|11083.5|11081.7|11080.7|60
1655403700000|2022-06-16 18:21:40|11084.1|11083.1|11085|11084|11085.6|11084.6|11082.4|11081.4|56
1655403710000|2022-06-16 18:21:50|11084.9|11083.9|11086|11085|11087.1|11086.1|11084.1|11083.1|56
1655403720000|2022-06-16 18:22:00|11085.9|11084.9|11084.9|11083.9|11088|11087|11084.7|11083.7|90
1655403730000|2022-06-16 18:22:10|11085.4|11084.4|11082.4|11081.4|11085.7|11084.7|11082.4|11081.4|84
1655403740000|2022-06-16 18:22:20|11082.2|11081.2|11077.1|11076.1|11082.2|11081.2|11076.9|11075.9|210
1655403750000|2022-06-16 18:22:30|11076.4|11075.4|11074.1|11073.1|11077.1|11076.1|11073.4|11072.4|340
1655403760000|2022-06-16 18:22:40|11074|11073|11071.6|11070.6|11075.1|11074.1|11071|11070|232
1655403770000|2022-06-16 18:22:50|11071.4|11070.4|11072.9|11071.9|11073.4|11072.4|11070.6|11069.6|240
1655403780000|2022-06-16 18:23:00|11073.4|11072.4|11073.4|11072.4|11074.6|11073.6|11070|11069|343
1655403790000|2022-06-16 18:23:10|11073.6|11072.6|11072.6|11071.6|11075.7|11074.7|11072.6|11071.6|137
1655403800000|2022-06-16 18:23:20|11072.4|11071.4|11072.5|11071.5|11073.2|11072.2|11071.1|11070.1|155
1655403810000|2022-06-16 18:23:30|11072.4|11071.4|11068.9|11067.9|11072.5|11071.5|11068.9|11067.9|377
1655403820000|2022-06-16 18:23:40|11069.1|11068.1|11070.5|11069.5|11071.9|11070.9|11068.9|11067.9|199
1655403830000|2022-06-16 18:23:50|11070.2|11069.2|11071.9|11070.9|11073.6|11072.6|11068.9|11067.9|112
1655403840000|2022-06-16 18:24:00|11071.7|11070.7|11072.6|11071.6|11074.9|11073.9|11071.7|11070.7|114
1655403850000|2022-06-16 18:24:10|11072.4|11071.4|11072.9|11071.9|11076.1|11075.1|11071.7|11070.7|147
1655403860000|2022-06-16 18:24:20|11072.7|11071.7|11073.9|11072.9|11075.4|11074.4|11072|11071|123
1655403870000|2022-06-16 18:24:30|11074.1|11073.1|11072|11071|11074.5|11073.5|11072|11071|95
1655403880000|2022-06-16 18:24:40|11071.9|11070.9|11071.4|11070.4|11072.5|11071.5|11070.6|11069.6|72
1655403890000|2022-06-16 18:24:50|11071.1|11070.1|11071.6|11070.6|11072.7|11071.7|11070.6|11069.6|87
1655403900000|2022-06-16 18:25:00|11071.7|11070.7|11071.6|11070.6|11072.1|11071.1|11069.9|11068.9|261
1655403910000|2022-06-16 18:25:10|11071.4|11070.4|11074.9|11073.9|11075.4|11074.4|11070.4|11069.4|143
1655403920000|2022-06-16 18:25:20|11074.7|11073.7|11074.6|11073.6|11078.1|11077.1|11074.6|11073.6|213
1655403930000|2022-06-16 18:25:30|11074.4|11073.4|11075.6|11074.6|11076.6|11075.6|11073.9|11072.9|116
1655403940000|2022-06-16 18:25:40|11074.9|11073.9|11074.6|11073.6|11076.4|11075.4|11074.4|11073.4|110
1655403950000|2022-06-16 18:25:50|11074.4|11073.4|11074.7|11073.7|11076.1|11075.1|11074.2|11073.2|75
1655403960000|2022-06-16 18:26:00|11074.6|11073.6|11075.4|11074.4|11078.2|11077.2|11074.4|11073.4|184
1655403970000|2022-06-16 18:26:10|11075|11074|11073.9|11072.9|11075.7|11074.7|11073.6|11072.6|173
1655403980000|2022-06-16 18:26:20|11073.7|11072.7|11074.4|11073.4|11076.1|11075.1|11073.4|11072.4|173
1655403990000|2022-06-16 18:26:30|11073.9|11072.9|11075.2|11074.2|11075.5|11074.5|11072.4|11071.4|84
1655404000000|2022-06-16 18:26:40|11075.1|11074.1|11074.9|11073.9|11076.4|11075.4|11073.7|11072.7|72
1655404010000|2022-06-16 18:26:50|11075.1|11074.1|11073.1|11072.1|11075.1|11074.1|11072.1|11071.1|150
1655404020000|2022-06-16 18:27:00|11072.6|11071.6|11072.7|11071.7|11074.5|11073.5|11071.9|11070.9|94
1655404030000|2022-06-16 18:27:10|11072.6|11071.6|11074.1|11073.1|11075.1|11074.1|11072.2|11071.2|82
1655404040000|2022-06-16 18:27:20|11074.6|11073.6|11072.4|11071.4|11076.6|11075.6|11072.1|11071.1|126
1655404050000|2022-06-16 18:27:30|11072.1|11071.1|11075.4|11074.4|11075.5|11074.5|11070.1|11069.1|161
1655404060000|2022-06-16 18:27:40|11075.2|11074.2|11075.4|11074.4|11077.9|11076.9|11075.2|11074.2|134
1655404070000|2022-06-16 18:27:50|11075.6|11074.6|11074.5|11073.5|11077.6|11076.6|11074.1|11073.1|74
1655404080000|2022-06-16 18:28:00|11074.4|11073.4|11070.6|11069.6|11074.4|11073.4|11070.4|11069.4|135
1655404090000|2022-06-16 18:28:10|11070.1|11069.1|11071.4|11070.4|11072.5|11071.5|11070.1|11069.1|96
1655404100000|2022-06-16 18:28:20|11071.6|11070.6|11071.4|11070.4|11073.1|11072.1|11070.6|11069.6|99
1655404110000|2022-06-16 18:28:30|11071.5|11070.5|11068.5|11067.5|11071.5|11070.5|11068.1|11067.1|143
1655404120000|2022-06-16 18:28:40|11068.6|11067.6|11069.2|11068.2|11070.4|11069.4|11068.4|11067.4|121
1655404130000|2022-06-16 18:28:50|11068.9|11067.9|11067|11066|11069|11068|11066.4|11065.4|201
1655404140000|2022-06-16 18:29:00|11067.1|11066.1|11067.9|11066.9|11068.6|11067.6|11066.1|11065.1|382
1655404150000|2022-06-16 18:29:10|11068.2|11067.2|11070.4|11069.4|11070.6|11069.6|11067.6|11066.6|226
1655404160000|2022-06-16 18:29:20|11070.2|11069.2|11067.7|11066.7|11070.2|11069.2|11066.9|11065.9|108
1655404170000|2022-06-16 18:29:30|11067.9|11066.9|11069.6|11068.6|11069.6|11068.6|11066.9|11065.9|113
1655404180000|2022-06-16 18:29:40|11069.4|11068.4|11067.4|11066.4|11069.5|11068.5|11066.4|11065.4|125
1655404190000|2022-06-16 18:29:50|11066.7|11065.7|11064.6|11063.6|11066.9|11065.9|11064.4|11063.4|154
1655404200000|2022-06-16 18:30:00|11064.5|11063.5|11070.9|11069.9|11072.4|11071.4|11062.6|11061.6|619
1655404210000|2022-06-16 18:30:10|11070.7|11069.7|11066.5|11065.5|11071.4|11070.4|11065.4|11064.4|204
1655404220000|2022-06-16 18:30:20|11066.4|11065.4|11073.1|11072.1|11073.6|11072.6|11066.2|11065.2|155
1655404230000|2022-06-16 18:30:30|11072.2|11071.2|11075.7|11074.7|11076.2|11075.2|11072.2|11071.2|330
1655404240000|2022-06-16 18:30:40|11075.6|11074.6|11073.1|11072.1|11075.6|11074.6|11072.1|11071.1|143
1655404250000|2022-06-16 18:30:50|11072.6|11071.6|11077|11076|11077.5|11076.5|11072.1|11071.1|272
1655404260000|2022-06-16 18:31:00|11077.1|11076.1|11080.4|11079.4|11080.4|11079.4|11075.9|11074.9|299
1655404270000|2022-06-16 18:31:10|11079.9|11078.9|11080.9|11079.9|11081.5|11080.5|11079.7|11078.7|153
1655404280000|2022-06-16 18:31:20|11081.1|11080.1|11083.6|11082.6|11083.9|11082.9|11079.6|11078.6|232
1655404290000|2022-06-16 18:31:30|11083.5|11082.5|11079.6|11078.6|11084.4|11083.4|11079.6|11078.6|158
1655404300000|2022-06-16 18:31:40|11079.9|11078.9|11078|11077|11080.6|11079.6|11077.6|11076.6|243
1655404310000|2022-06-16 18:31:50|11077.9|11076.9|11079.4|11078.4|11081.1|11080.1|11077.6|11076.6|153
1655404320000|2022-06-16 18:32:00|11079.2|11078.2|11071.6|11070.6|11080.2|11079.2|11070.6|11069.6|263
1655404330000|2022-06-16 18:32:10|11071.4|11070.4|11066.2|11065.2|11071.4|11070.4|11066.2|11065.2|228
1655404340000|2022-06-16 18:32:20|11066.4|11065.4|11071.4|11070.4|11072.2|11071.2|11065.1|11064.1|204
1655404350000|2022-06-16 18:32:30|11071.1|11070.1|11072.5|11071.5|11074.7|11073.7|11069.9|11068.9|182
1655404360000|2022-06-16 18:32:40|11072.7|11071.7|11069.4|11068.4|11072.9|11071.9|11069.4|11068.4|86
1655404370000|2022-06-16 18:32:50|11069.6|11068.6|11067.2|11066.2|11069.6|11068.6|11066.6|11065.6|85
1655404380000|2022-06-16 18:33:00|11067.4|11066.4|11068.4|11067.4|11071.6|11070.6|11066.9|11065.9|142
1655404390000|2022-06-16 18:33:10|11068.2|11067.2|11069.2|11068.2|11070.2|11069.2|11067.9|11066.9|61
1655404400000|2022-06-16 18:33:20|11069.1|11068.1|11067.5|11066.5|11069.1|11068.1|11066.7|11065.7|81
1655404410000|2022-06-16 18:33:30|11067.7|11066.7|11066.4|11065.4|11067.9|11066.9|11066|11065|97
1655404420000|2022-06-16 18:33:40|11066.5|11065.5|11062.4|11061.4|11066.5|11065.5|11061.9|11060.9|271
1655404430000|2022-06-16 18:33:50|11062.6|11061.6|11063.6|11062.6|11063.9|11062.9|11061.9|11060.9|244
1655404440000|2022-06-16 18:34:00|11063.5|11062.5|11066.9|11065.9|11068.1|11067.1|11063.5|11062.5|181
1655404450000|2022-06-16 18:34:10|11067|11066|11064.7|11063.7|11068.6|11067.6|11064|11063|107
1655404460000|2022-06-16 18:34:20|11064.6|11063.6|11064.6|11063.6|11066.1|11065.1|11064.2|11063.2|80
1655404470000|2022-06-16 18:34:30|11065.7|11064.7|11069.9|11068.9|11069.9|11068.9|11065.7|11064.7|91
1655404480000|2022-06-16 18:34:40|11070|11069|11069.4|11068.4|11070.5|11069.5|11065.9|11064.9|86
1655404490000|2022-06-16 18:34:50|11069.5|11068.5|11072.2|11071.2|11072.6|11071.6|11067.2|11066.2|135
1655404500000|2022-06-16 18:35:00|11071.9|11070.9|11073.1|11072.1|11074.2|11073.2|11071.5|11070.5|165
1655404510000|2022-06-16 18:35:10|11073.4|11072.4|11069.4|11068.4|11075.4|11074.4|11068.4|11067.4|178
1655404520000|2022-06-16 18:35:20|11069.1|11068.1|11066.4|11065.4|11069.1|11068.1|11066.1|11065.1|121
1655404530000|2022-06-16 18:35:30|11066.1|11065.1|11064.9|11063.9|11066.1|11065.1|11063.1|11062.1|144
1655404540000|2022-06-16 18:35:40|11064.6|11063.6|11064.7|11063.7|11067.7|11066.7|11063|11062|119
1655404550000|2022-06-16 18:35:50|11064.9|11063.9|11065.4|11064.4|11066.4|11065.4|11064.2|11063.2|71
1655404560000|2022-06-16 18:36:00|11064.7|11063.7|11061.7|11060.7|11066|11065|11061.7|11060.7|102
1655404570000|2022-06-16 18:36:10|11061.4|11060.4|11067.6|11066.6|11068.1|11067.1|11060.9|11059.9|251
1655404580000|2022-06-16 18:36:20|11068|11067|11071.7|11070.7|11072.1|11071.1|11067.9|11066.9|117
1655404590000|2022-06-16 18:36:30|11071.9|11070.9|11073.6|11072.6|11073.9|11072.9|11070.5|11069.5|107
1655404600000|2022-06-16 18:36:40|11073.5|11072.5|11073.6|11072.6|11074.4|11073.4|11072.1|11071.1|139
1655404610000|2022-06-16 18:36:50|11073.5|11072.5|11071.6|11070.6|11074.9|11073.9|11070.9|11069.9|119
1655404620000|2022-06-16 18:37:00|11071.4|11070.4|11074.9|11073.9|11074.9|11073.9|11071|11070|82
1655404630000|2022-06-16 18:37:10|11075|11074|11065.2|11064.2|11075.1|11074.1|11064.6|11063.6|148
1655404640000|2022-06-16 18:37:20|11065.1|11064.1|11066.7|11065.7|11067.5|11066.5|11064.5|11063.5|88
1655404650000|2022-06-16 18:37:30|11066.6|11065.6|11068.6|11067.6|11070.1|11069.1|11066.6|11065.6|95
1655404660000|2022-06-16 18:37:40|11068.1|11067.1|11071.2|11070.2|11072|11071|11067.6|11066.6|97
1655404670000|2022-06-16 18:37:50|11071.4|11070.4|11071.7|11070.7|11072.9|11071.9|11070.9|11069.9|106
1655404680000|2022-06-16 18:38:00|11071.6|11070.6|11072.9|11071.9|11073.9|11072.9|11070.4|11069.4|146
1655404690000|2022-06-16 18:38:10|11072.7|11071.7|11075.1|11074.1|11075.2|11074.2|11072.6|11071.6|107
1655404700000|2022-06-16 18:38:20|11075.4|11074.4|11078.5|11077.5|11078.6|11077.6|11073.6|11072.6|163
1655404710000|2022-06-16 18:38:30|11078.2|11077.2|11079.4|11078.4|11080.4|11079.4|11076.9|11075.9|232
1655404720000|2022-06-16 18:38:40|11079.6|11078.6|11081.4|11080.4|11083.9|11082.9|11079.6|11078.6|217
1655404730000|2022-06-16 18:38:50|11081.6|11080.6|11076.4|11075.4|11083|11082|11076.4|11075.4|214
1655404740000|2022-06-16 18:39:00|11075.9|11074.9|11080.6|11079.6|11083.9|11082.9|11075.6|11074.6|210
1655404750000|2022-06-16 18:39:10|11081.1|11080.1|11082.6|11081.6|11083.6|11082.6|11080.7|11079.7|152
1655404760000|2022-06-16 18:39:20|11082.5|11081.5|11080.2|11079.2|11083|11082|11080.2|11079.2|67
1655404770000|2022-06-16 18:39:30|11079.1|11078.1|11075.2|11074.2|11079.7|11078.7|11074.4|11073.4|155
1655404780000|2022-06-16 18:39:40|11074.9|11073.9|11071.5|11070.5|11075.4|11074.4|11071.2|11070.2|109
1655404790000|2022-06-16 18:39:50|11071.2|11070.2|11077.7|11076.7|11078.2|11077.2|11071.1|11070.1|135
1655404800000|2022-06-16 18:40:00|11076.2|11075.2|11081.6|11080.6|11082.6|11081.6|11075.1|11074.1|202
1655404810000|2022-06-16 18:40:10|11081|11080|11088.4|11087.4|11088.6|11087.6|11078.6|11077.6|272
1655404820000|2022-06-16 18:40:20|11088.6|11087.6|11098.9|11097.9|11100.5|11099.5|11086|11085|722
1655404830000|2022-06-16 18:40:30|11099.1|11098.1|11091.4|11090.4|11099.9|11098.9|11090.7|11089.7|382
1655404840000|2022-06-16 18:40:40|11091.5|11090.5|11095.2|11094.2|11096.1|11095.1|11088.6|11087.6|231
1655404850000|2022-06-16 18:40:50|11095.1|11094.1|11094|11093|11096|11095|11091.2|11090.2|171
1655404860000|2022-06-16 18:41:00|11094.6|11093.6|11098.1|11097.1|11100.4|11099.4|11094.6|11093.6|211
1655404870000|2022-06-16 18:41:10|11098|11097|11099|11098|11103.9|11102.9|11095.6|11094.6|404
1655404880000|2022-06-16 18:41:20|11099.1|11098.1|11104.9|11103.9|11105.9|11104.9|11098.9|11097.9|273
1655404890000|2022-06-16 18:41:30|11103.9|11102.9|11103.5|11102.5|11103.9|11102.9|11100.1|11099.1|259
1655404900000|2022-06-16 18:41:40|11103.1|11102.1|11098.7|11097.7|11103.5|11102.5|11097.5|11096.5|218
1655404910000|2022-06-16 18:41:50|11098.6|11097.6|11094.7|11093.7|11100|11099|11094.5|11093.5|225
1655404920000|2022-06-16 18:42:00|11095.1|11094.1|11091.6|11090.6|11095.7|11094.7|11090.9|11089.9|211
1655404930000|2022-06-16 18:42:10|11091.5|11090.5|11088.7|11087.7|11093.7|11092.7|11088.1|11087.1|332
1655404940000|2022-06-16 18:42:20|11088.6|11087.6|11091.7|11090.7|11092|11091|11087.5|11086.5|187
1655404950000|2022-06-16 18:42:30|11091.6|11090.6|11090.2|11089.2|11092|11091|11088.5|11087.5|153
1655404960000|2022-06-16 18:42:40|11090.4|11089.4|11090.5|11089.5|11092.1|11091.1|11089.7|11088.7|95
1655404970000|2022-06-16 18:42:50|11090.4|11089.4|11089.5|11088.5|11094.7|11093.7|11088.9|11087.9|243
1655404980000|2022-06-16 18:43:00|11089.1|11088.1|11088.7|11087.7|11089.4|11088.4|11086.7|11085.7|241
1655404990000|2022-06-16 18:43:10|11088.5|11087.5|11086.1|11085.1|11088.5|11087.5|11085.6|11084.6|113
1655405000000|2022-06-16 18:43:20|11086.2|11085.2|11088.4|11087.4|11088.6|11087.6|11085|11084|107
1655405010000|2022-06-16 18:43:30|11088.5|11087.5|11087.1|11086.1|11088.5|11087.5|11085.1|11084.1|65
1655405020000|2022-06-16 18:43:40|11087.4|11086.4|11087.2|11086.2|11090|11089|11086.6|11085.6|60
1655405030000|2022-06-16 18:43:50|11087.1|11086.1|11087|11086|11091.2|11090.2|11086.5|11085.5|130
1655405040000|2022-06-16 18:44:00|11086.9|11085.9|11086.5|11085.5|11088.7|11087.7|11085.5|11084.5|108
1655405050000|2022-06-16 18:44:10|11086.4|11085.4|11080.4|11079.4|11086.4|11085.4|11080.2|11079.2|309
1655405060000|2022-06-16 18:44:20|11080.2|11079.2|11079|11078|11080.6|11079.6|11078.6|11077.6|177
1655405070000|2022-06-16 18:44:30|11079.1|11078.1|11081.7|11080.7|11083.1|11082.1|11079|11078|108
1655405080000|2022-06-16 18:44:40|11081.9|11080.9|11087|11086|11087.4|11086.4|11080.2|11079.2|140
1655405090000|2022-06-16 18:44:50|11087.4|11086.4|11086.4|11085.4|11087.4|11086.4|11083.6|11082.6|94
1655405100000|2022-06-16 18:45:00|11086.1|11085.1|11082.4|11081.4|11087|11086|11081.5|11080.5|151
1655405110000|2022-06-16 18:45:10|11082.5|11081.5|11083.9|11082.9|11086.1|11085.1|11081.6|11080.6|203
1655405120000|2022-06-16 18:45:20|11084|11083|11085.7|11084.7|11086.2|11085.2|11080.6|11079.6|159
1655405130000|2022-06-16 18:45:30|11085.9|11084.9|11087.5|11086.5|11088|11087|11083.5|11082.5|95
1655405140000|2022-06-16 18:45:40|11087|11086|11090.9|11089.9|11094.5|11093.5|11087|11086|315
1655405150000|2022-06-16 18:45:50|11090.6|11089.6|11090.6|11089.6|11095.1|11094.1|11089.7|11088.7|156
1655405160000|2022-06-16 18:46:00|11090.7|11089.7|11093.2|11092.2|11093.6|11092.6|11087.7|11086.7|158
1655405170000|2022-06-16 18:46:10|11093.5|11092.5|11089|11088|11093.9|11092.9|11086.1|11085.1|88
1655405180000|2022-06-16 18:46:20|11089.1|11088.1|11087.4|11086.4|11089.5|11088.5|11086.7|11085.7|74
1655405190000|2022-06-16 18:46:30|11087.5|11086.5|11083.1|11082.1|11087.7|11086.7|11083.1|11082.1|108
1655405200000|2022-06-16 18:46:40|11082.5|11081.5|11083.4|11082.4|11086.4|11085.4|11082.4|11081.4|140
1655405210000|2022-06-16 18:46:50|11083.2|11082.2|11079.5|11078.5|11086.2|11085.2|11079.1|11078.1|321
1655405220000|2022-06-16 18:47:00|11079.4|11078.4|11077|11076|11079.4|11078.4|11076|11075|205
1655405230000|2022-06-16 18:47:10|11077.5|11076.5|11077.7|11076.7|11079.6|11078.6|11076|11075|131
1655405240000|2022-06-16 18:47:20|11077.6|11076.6|11076|11075|11078.6|11077.6|11075.7|11074.7|83
1655405250000|2022-06-16 18:47:30|11075.7|11074.7|11070.2|11069.2|11076.4|11075.4|11069.9|11068.9|253
1655405260000|2022-06-16 18:47:40|11070.1|11069.1|11070.4|11069.4|11071.5|11070.5|11069.9|11068.9|97
1655405270000|2022-06-16 18:47:50|11070.5|11069.5|11071.5|11070.5|11073.6|11072.6|11068.7|11067.7|203
1655405280000|2022-06-16 18:48:00|11071.4|11070.4|11069.1|11068.1|11072.1|11071.1|11067.6|11066.6|154
1655405290000|2022-06-16 18:48:10|11069.2|11068.2|11067.9|11066.9|11069.2|11068.2|11067.2|11066.2|73
1655405300000|2022-06-16 18:48:20|11067.4|11066.4|11065.2|11064.2|11067.7|11066.7|11065|11064|187
1655405310000|2022-06-16 18:48:30|11065.1|11064.1|11065.7|11064.7|11066.1|11065.1|11064.4|11063.4|111
1655405320000|2022-06-16 18:48:40|11065.9|11064.9|11058|11057|11066.1|11065.1|11055.9|11054.9|1108
1655405330000|2022-06-16 18:48:50|11057.7|11056.7|11050.9|11049.9|11057.9|11056.9|11049.6|11048.6|885
1655405340000|2022-06-16 18:49:00|11051.6|11050.6|11049.4|11048.4|11052.7|11051.7|11049|11048|361
1655405350000|2022-06-16 18:49:10|11049.1|11048.1|11047.2|11046.2|11050.4|11049.4|11046.9|11045.9|305
1655405360000|2022-06-16 18:49:20|11047.4|11046.4|11045.9|11044.9|11048.4|11047.4|11045.9|11044.9|298
1655405370000|2022-06-16 18:49:30|11045.6|11044.6|11043.9|11042.9|11046.4|11045.4|11043.6|11042.6|326
1655405380000|2022-06-16 18:49:40|11044|11043|11043.5|11042.5|11044.5|11043.5|11042.7|11041.7|262
1655405390000|2022-06-16 18:49:50|11044.4|11043.4|11044.4|11043.4|11044.9|11043.9|11042.6|11041.6|249
1655405400000|2022-06-16 18:50:00|11044.6|11043.6|11045.4|11044.4|11051.2|11050.2|11042.6|11041.6|715
1655405410000|2022-06-16 18:50:10|11045.5|11044.5|11053.6|11052.6|11053.6|11052.6|11042.5|11041.5|423
1655405420000|2022-06-16 18:50:20|11052.7|11051.7|11051|11050|11054.1|11053.1|11047.9|11046.9|340
1655405430000|2022-06-16 18:50:30|11050.9|11049.9|11053|11052|11054.6|11053.6|11049.1|11048.1|168
1655405440000|2022-06-16 18:50:40|11052.9|11051.9|11048.9|11047.9|11053.7|11052.7|11048.4|11047.4|130
1655405450000|2022-06-16 18:50:50|11049|11048|11049.2|11048.2|11049.5|11048.5|11046.2|11045.2|256
1655405460000|2022-06-16 18:51:00|11049.4|11048.4|11049.7|11048.7|11052.4|11051.4|11048.7|11047.7|237
1655405470000|2022-06-16 18:51:10|11049.9|11048.9|11049.7|11048.7|11051.1|11050.1|11047.6|11046.6|124
1655405480000|2022-06-16 18:51:20|11049.4|11048.4|11047.1|11046.1|11049.7|11048.7|11046.5|11045.5|165
1655405490000|2022-06-16 18:51:30|11047.7|11046.7|11046.4|11045.4|11048.4|11047.4|11045.2|11044.2|138
1655405500000|2022-06-16 18:51:40|11046.5|11045.5|11046.4|11045.4|11047|11046|11043.9|11042.9|127
1655405510000|2022-06-16 18:51:50|11046.5|11045.5|11046.1|11045.1|11048.2|11047.2|11045.4|11044.4|153
1655405520000|2022-06-16 18:52:00|11046.9|11045.9|11049.7|11048.7|11050|11049|11045.9|11044.9|185
1655405530000|2022-06-16 18:52:10|11050.1|11049.1|11045.6|11044.6|11050.1|11049.1|11043.2|11042.2|352
1655405540000|2022-06-16 18:52:20|11045.5|11044.5|11043.4|11042.4|11046.2|11045.2|11042.2|11041.2|198
1655405550000|2022-06-16 18:52:30|11043.5|11042.5|11046.2|11045.2|11048|11047|11043.5|11042.5|154
1655405560000|2022-06-16 18:52:40|11046.4|11045.4|11051.6|11050.6|11052.1|11051.1|11045.9|11044.9|151
1655405570000|2022-06-16 18:52:50|11051.1|11050.1|11049.1|11048.1|11052.1|11051.1|11049|11048|150
1655405580000|2022-06-16 18:53:00|11049.2|11048.2|11047|11046|11049.4|11048.4|11046.7|11045.7|84
1655405590000|2022-06-16 18:53:10|11047.1|11046.1|11042.7|11041.7|11047.5|11046.5|11042.4|11041.4|91
1655405600000|2022-06-16 18:53:20|11043|11042|11041.2|11040.2|11043.4|11042.4|11040.6|11039.6|282
1655405610000|2022-06-16 18:53:30|11041.1|11040.1|11039.4|11038.4|11041.4|11040.4|11039.4|11038.4|175
1655405620000|2022-06-16 18:53:40|11039.2|11038.2|11040.2|11039.2|11040.4|11039.4|11039|11038|147
1655405630000|2022-06-16 18:53:50|11040.4|11039.4|11039.2|11038.2|11040.6|11039.6|11038.4|11037.4|180
1655405640000|2022-06-16 18:54:00|11039.4|11038.4|11041.4|11040.4|11043.6|11042.6|11037.1|11036.1|512
1655405650000|2022-06-16 18:54:10|11041.6|11040.6|11043.4|11042.4|11044.6|11043.6|11040.4|11039.4|197
1655405660000|2022-06-16 18:54:20|11043.5|11042.5|11041.6|11040.6|11043.5|11042.5|11040|11039|186
1655405670000|2022-06-16 18:54:30|11041.5|11040.5|11039.7|11038.7|11041.9|11040.9|11039.4|11038.4|134
1655405680000|2022-06-16 18:54:40|11039.9|11038.9|11039.7|11038.7|11041.7|11040.7|11038.9|11037.9|98
1655405690000|2022-06-16 18:54:50|11039.5|11038.5|11041.4|11040.4|11041.6|11040.6|11039|11038|72
1655405700000|2022-06-16 18:55:00|11041.2|11040.2|11039.4|11038.4|11042.1|11041.1|11037.5|11036.5|172
1655405710000|2022-06-16 18:55:10|11039.2|11038.2|11037.5|11036.5|11039.6|11038.6|11037.2|11036.2|118
1655405720000|2022-06-16 18:55:20|11037.4|11036.4|11039.2|11038.2|11039.5|11038.5|11037.1|11036.1|171
1655405730000|2022-06-16 18:55:30|11039.4|11038.4|11040.7|11039.7|11043.4|11042.4|11039.1|11038.1|257
1655405740000|2022-06-16 18:55:40|11040.6|11039.6|11042.9|11041.9|11042.9|11041.9|11038.4|11037.4|142
1655405750000|2022-06-16 18:55:50|11042.6|11041.6|11045.7|11044.7|11046.9|11045.9|11042.6|11041.6|248
1655405760000|2022-06-16 18:56:00|11045.9|11044.9|11050.6|11049.6|11051.5|11050.5|11045.7|11044.7|403
1655405770000|2022-06-16 18:56:10|11051.1|11050.1|11048.4|11047.4|11052.9|11051.9|11047.4|11046.4|292
1655405780000|2022-06-16 18:56:20|11048.2|11047.2|11049.9|11048.9|11052.4|11051.4|11046.6|11045.6|142
1655405790000|2022-06-16 18:56:30|11050.4|11049.4|11052.6|11051.6|11053.6|11052.6|11049.4|11048.4|205
1655405800000|2022-06-16 18:56:40|11052.4|11051.4|11054.1|11053.1|11054.1|11053.1|11051.9|11050.9|149
1655405810000|2022-06-16 18:56:50|11053.9|11052.9|11060|11059|11060|11059|11053.1|11052.1|406
1655405820000|2022-06-16 18:57:00|11060.1|11059.1|11054.7|11053.7|11061.1|11060.1|11053.9|11052.9|393
1655405830000|2022-06-16 18:57:10|11054.9|11053.9|11054.1|11053.1|11055.4|11054.4|11053.4|11052.4|174
1655405840000|2022-06-16 18:57:20|11055.6|11054.6|11056.1|11055.1|11056.4|11055.4|11052.2|11051.2|327
1655405850000|2022-06-16 18:57:30|11055.7|11054.7|11054|11053|11057.1|11056.1|11052.6|11051.6|221
1655405860000|2022-06-16 18:57:40|11053.5|11052.5|11051.9|11050.9|11054.4|11053.4|11051.9|11050.9|113
1655405870000|2022-06-16 18:57:50|11051.5|11050.5|11052.4|11051.4|11054.6|11053.6|11051.4|11050.4|150
1655405880000|2022-06-16 18:58:00|11052.2|11051.2|11051|11050|11053|11052|11050.6|11049.6|196
1655405890000|2022-06-16 18:58:10|11051.1|11050.1|11050.9|11049.9|11052.9|11051.9|11050.7|11049.7|95
1655405900000|2022-06-16 18:58:20|11051.1|11050.1|11053.9|11052.9|11054.1|11053.1|11050.1|11049.1|144
1655405910000|2022-06-16 18:58:30|11053.1|11052.1|11056.5|11055.5|11057.9|11056.9|11053.1|11052.1|150
1655405920000|2022-06-16 18:58:40|11056.7|11055.7|11056.4|11055.4|11057.4|11056.4|11054.5|11053.5|104
1655405930000|2022-06-16 18:58:50|11056.2|11055.2|11053.9|11052.9|11058.6|11057.6|11053.9|11052.9|176
1655405940000|2022-06-16 18:59:00|11054.2|11053.2|11058.7|11057.7|11059.5|11058.5|11053.1|11052.1|172
1655405950000|2022-06-16 18:59:10|11058.9|11057.9|11059.5|11058.5|11061.1|11060.1|11058.5|11057.5|166
1655405960000|2022-06-16 18:59:20|11059.4|11058.4|11058.9|11057.9|11061.6|11060.6|11057.6|11056.6|133
1655405970000|2022-06-16 18:59:30|11058.7|11057.7|11058.9|11057.9|11060.9|11059.9|11058|11057|102
1655405980000|2022-06-16 18:59:40|11058.7|11057.7|11063.9|11062.9|11063.9|11062.9|11058.7|11057.7|306
1655405990000|2022-06-16 18:59:50|11063.5|11062.5|11064.9|11063.9|11065.4|11064.4|11063.1|11062.1|275
1655406000000|2022-06-16 19:00:00|11064.4|11063.4|11065.6|11064.6|11066.2|11065.2|11058.6|11057.6|330
1655406010000|2022-06-16 19:00:10|11065.9|11064.9|11074.4|11073.4|11075.6|11074.6|11064.6|11063.6|852
1655406020000|2022-06-16 19:00:20|11074.2|11073.2|11078.6|11077.6|11082|11081|11074.1|11073.1|1051
1655406030000|2022-06-16 19:00:30|11078.5|11077.5|11084|11083|11084.7|11083.7|11077.2|11076.2|192
1655406040000|2022-06-16 19:00:40|11084.2|11083.2|11080.1|11079.1|11087.9|11086.9|11078.7|11077.7|264
1655406050000|2022-06-16 19:00:50|11080|11079|11087|11086|11087|11086|11079.2|11078.2|128
1655406060000|2022-06-16 19:01:00|11086.9|11085.9|11083.7|11082.7|11089.1|11088.1|11083.6|11082.6|283
1655406070000|2022-06-16 19:01:10|11083.6|11082.6|11082.2|11081.2|11084.4|11083.4|11079.4|11078.4|229
1655406080000|2022-06-16 19:01:20|11081.9|11080.9|11086.4|11085.4|11087|11086|11081.1|11080.1|118
1655406090000|2022-06-16 19:01:30|11086.2|11085.2|11094.1|11093.1|11096.4|11095.4|11085.7|11084.7|929
1655406100000|2022-06-16 19:01:40|11094.2|11093.2|11102.5|11101.5|11103.4|11102.4|11094.2|11093.2|917
1655406110000|2022-06-16 19:01:50|11102.4|11101.4|11109.6|11108.6|11109.6|11108.6|11102.4|11101.4|453
1655406120000|2022-06-16 19:02:00|11109.9|11108.9|11102.4|11101.4|11110|11109|11099.6|11098.6|464
1655406130000|2022-06-16 19:02:10|11102.1|11101.1|11098.1|11097.1|11102.9|11101.9|11098.1|11097.1|243
1655406140000|2022-06-16 19:02:20|11098.6|11097.6|11103.1|11102.1|11104.1|11103.1|11098.6|11097.6|179
1655406150000|2022-06-16 19:02:30|11103.2|11102.2|11099.1|11098.1|11103.2|11102.2|11097.6|11096.6|134
1655406160000|2022-06-16 19:02:40|11099.2|11098.2|11102.1|11101.1|11103.4|11102.4|11098.4|11097.4|128
1655406170000|2022-06-16 19:02:50|11101.7|11100.7|11104.1|11103.1|11104.6|11103.6|11101.5|11100.5|110
1655406180000|2022-06-16 19:03:00|11104|11103|11098.4|11097.4|11104|11103|11097.9|11096.9|282
1655406190000|2022-06-16 19:03:10|11098.5|11097.5|11098.5|11097.5|11102|11101|11097.7|11096.7|147
1655406200000|2022-06-16 19:03:20|11098.9|11097.9|11097.9|11096.9|11098.9|11097.9|11094.7|11093.7|271
1655406210000|2022-06-16 19:03:30|11098.5|11097.5|11101.6|11100.6|11102.4|11101.4|11098.4|11097.4|141
1655406220000|2022-06-16 19:03:40|11102.1|11101.1|11104.9|11103.9|11104.9|11103.9|11100.9|11099.9|165
1655406230000|2022-06-16 19:03:50|11105.1|11104.1|11108.5|11107.5|11108.9|11107.9|11103.7|11102.7|273
1655406240000|2022-06-16 19:04:00|11108.6|11107.6|11113.9|11112.9|11114.2|11113.2|11108.5|11107.5|394
1655406250000|2022-06-16 19:04:10|11114.1|11113.1|11114.4|11113.4|11116.2|11115.2|11113.1|11112.1|290
1655406260000|2022-06-16 19:04:20|11114.5|11113.5|11118.1|11117.1|11120.4|11119.4|11114.5|11113.5|409
1655406270000|2022-06-16 19:04:30|11118.4|11117.4|11114.1|11113.1|11118.4|11117.4|11114.1|11113.1|270
1655406280000|2022-06-16 19:04:40|11113.4|11112.4|11109.6|11108.6|11114.1|11113.1|11108.9|11107.9|326
1655406290000|2022-06-16 19:04:50|11109.5|11108.5|11105.6|11104.6|11111|11110|11105.1|11104.1|302
1655406300000|2022-06-16 19:05:00|11105.5|11104.5|11100.4|11099.4|11105.7|11104.7|11099.5|11098.5|313
1655406310000|2022-06-16 19:05:10|11100.2|11099.2|11097.1|11096.1|11106.2|11105.2|11094.9|11093.9|403
1655406320000|2022-06-16 19:05:20|11096.9|11095.9|11096.6|11095.6|11098.1|11097.1|11094.6|11093.6|193
1655406330000|2022-06-16 19:05:30|11095|11094|11094.1|11093.1|11096.2|11095.2|11092.4|11091.4|162
1655406340000|2022-06-16 19:05:40|11094|11093|11092|11091|11096.2|11095.2|11091.4|11090.4|233
1655406350000|2022-06-16 19:05:50|11091.7|11090.7|11094.9|11093.9|11095.1|11094.1|11091|11090|195
1655406360000|2022-06-16 19:06:00|11094.7|11093.7|11085.1|11084.1|11096.2|11095.2|11084.5|11083.5|371
1655406370000|2022-06-16 19:06:10|11084.7|11083.7|11086.9|11085.9|11087.4|11086.4|11083.1|11082.1|290
1655406380000|2022-06-16 19:06:20|11087|11086|11100.5|11099.5|11101.9|11100.9|11086.9|11085.9|517
1655406390000|2022-06-16 19:06:30|11100.6|11099.6|11096.4|11095.4|11101.9|11100.9|11094.6|11093.6|225
1655406400000|2022-06-16 19:06:40|11096.2|11095.2|11097.6|11096.6|11098.4|11097.4|11091.7|11090.7|301
1655406410000|2022-06-16 19:06:50|11097.5|11096.5|11100.9|11099.9|11101.4|11100.4|11097|11096|175
1655406420000|2022-06-16 19:07:00|11100.7|11099.7|11099.5|11098.5|11101.1|11100.1|11099|11098|205
1655406430000|2022-06-16 19:07:10|11099.4|11098.4|11104|11103|11104.4|11103.4|11099.1|11098.1|173
1655406440000|2022-06-16 19:07:20|11104.2|11103.2|11097.9|11096.9|11105.5|11104.5|11094.6|11093.6|488
1655406450000|2022-06-16 19:07:30|11098.6|11097.6|11097.2|11096.2|11101.1|11100.1|11096|11095|254
1655406460000|2022-06-16 19:07:40|11097.4|11096.4|11103.1|11102.1|11105.6|11104.6|11096.4|11095.4|292
1655406470000|2022-06-16 19:07:50|11103.2|11102.2|11103.9|11102.9|11104.4|11103.4|11100.1|11099.1|133
1655406480000|2022-06-16 19:08:00|11104.6|11103.6|11100.5|11099.5|11105.2|11104.2|11099.7|11098.7|335
1655406490000|2022-06-16 19:08:10|11100.2|11099.2|11099|11098|11100.7|11099.7|11098.2|11097.2|93
1655406500000|2022-06-16 19:08:20|11099.1|11098.1|11098.7|11097.7|11100|11099|11098.2|11097.2|156
1655406510000|2022-06-16 19:08:30|11098.2|11097.2|11104.4|11103.4|11104.4|11103.4|11098.2|11097.2|368
1655406520000|2022-06-16 19:08:40|11104.5|11103.5|11102.4|11101.4|11105.5|11104.5|11099|11098|164
1655406530000|2022-06-16 19:08:50|11101.7|11100.7|11106.1|11105.1|11106.9|11105.9|11101.1|11100.1|366
1655406540000|2022-06-16 19:09:00|11106.5|11105.5|11099.7|11098.7|11107.6|11106.6|11099.2|11098.2|497
1655406550000|2022-06-16 19:09:10|11100|11099|11104|11103|11104|11103|11097.6|11096.6|232
1655406560000|2022-06-16 19:09:20|11103.9|11102.9|11114.1|11113.1|11115.6|11114.6|11103.7|11102.7|375
1655406570000|2022-06-16 19:09:30|11114.6|11113.6|11120.9|11119.9|11122.1|11121.1|11113.4|11112.4|520
1655406580000|2022-06-16 19:09:40|11120.7|11119.7|11123.1|11122.1|11124.1|11123.1|11120.2|11119.2|266
1655406590000|2022-06-16 19:09:50|11122.9|11121.9|11126.2|11125.2|11127.1|11126.1|11121.7|11120.7|362
1655406600000|2022-06-16 19:10:00|11125.5|11124.5|11135|11134|11135.6|11134.6|11123.1|11122.1|565
1655406610000|2022-06-16 19:10:10|11135.1|11134.1|11138.5|11137.5|11139.5|11138.5|11132.4|11131.4|369
1655406620000|2022-06-16 19:10:20|11138.7|11137.7|11135.4|11134.4|11140.2|11139.2|11133.6|11132.6|365
1655406630000|2022-06-16 19:10:30|11135.2|11134.2|11141.2|11140.2|11141.2|11140.2|11134.5|11133.5|306
1655406640000|2022-06-16 19:10:40|11141.4|11140.4|11129|11128|11142|11141|11128.9|11127.9|376
1655406650000|2022-06-16 19:10:50|11129.1|11128.1|11128.9|11127.9|11129.5|11128.5|11124.2|11123.2|370
1655406660000|2022-06-16 19:11:00|11129|11128|11128.1|11127.1|11131.2|11130.2|11125.4|11124.4|292
1655406670000|2022-06-16 19:11:10|11127.9|11126.9|11125.4|11124.4|11130.7|11129.7|11124.1|11123.1|251
1655406680000|2022-06-16 19:11:20|11125|11124|11124.7|11123.7|11126.4|11125.4|11123.7|11122.7|168
1655406690000|2022-06-16 19:11:30|11124.9|11123.9|11126.9|11125.9|11128.5|11127.5|11124.4|11123.4|167
1655406700000|2022-06-16 19:11:40|11124.9|11123.9|11124.4|11123.4|11126.6|11125.6|11124|11123|134
1655406710000|2022-06-16 19:11:50|11123.5|11122.5|11124.7|11123.7|11125.4|11124.4|11123.5|11122.5|132
1655406720000|2022-06-16 19:12:00|11124.6|11123.6|11121.2|11120.2|11127|11126|11120.9|11119.9|244
1655406730000|2022-06-16 19:12:10|11121.4|11120.4|11119.2|11118.2|11121.4|11120.4|11117.4|11116.4|371
1655406740000|2022-06-16 19:12:20|11121.1|11120.1|11115.1|11114.1|11121.9|11120.9|11113.4|11112.4|381
1655406750000|2022-06-16 19:12:30|11114.6|11113.6|11115|11114|11117.6|11116.6|11113.7|11112.7|239
1655406760000|2022-06-16 19:12:40|11114.9|11113.9|11112.6|11111.6|11116.1|11115.1|11111|11110|422
1655406770000|2022-06-16 19:12:50|11112.9|11111.9|11113.5|11112.5|11114.4|11113.4|11110.1|11109.1|356
1655406780000|2022-06-16 19:13:00|11113.1|11112.1|11106.6|11105.6|11113.1|11112.1|11106.2|11105.2|342
1655406790000|2022-06-16 19:13:10|11106.4|11105.4|11099.6|11098.6|11106.5|11105.5|11099.6|11098.6|349
1655406800000|2022-06-16 19:13:20|11100|11099|11104|11103|11104.6|11103.6|11099.9|11098.9|364
1655406810000|2022-06-16 19:13:30|11103.9|11102.9|11102.4|11101.4|11105.4|11104.4|11098.4|11097.4|227
1655406820000|2022-06-16 19:13:40|11102.5|11101.5|11100.4|11099.4|11103.4|11102.4|11099.4|11098.4|212
1655406830000|2022-06-16 19:13:50|11101.4|11100.4|11097.5|11096.5|11101.9|11100.9|11097.1|11096.1|249
1655406840000|2022-06-16 19:14:00|11097.4|11096.4|11093.6|11092.6|11098.5|11097.5|11092.6|11091.6|396
1655406850000|2022-06-16 19:14:10|11093.7|11092.7|11102.7|11101.7|11107.7|11106.7|11093.6|11092.6|1250
1655406860000|2022-06-16 19:14:20|11102.5|11101.5|11105.5|11104.5|11108.1|11107.1|11102.5|11101.5|166
1655406870000|2022-06-16 19:14:30|11105.2|11104.2|11106.6|11105.6|11110.6|11109.6|11104.7|11103.7|142
1655406880000|2022-06-16 19:14:40|11106.7|11105.7|11102.7|11101.7|11109.6|11108.6|11102.6|11101.6|110
1655406890000|2022-06-16 19:14:50|11102.2|11101.2|11101.4|11100.4|11104.6|11103.6|11100.5|11099.5|149
1655406900000|2022-06-16 19:15:00|11101.2|11100.2|11098.5|11097.5|11101.4|11100.4|11097|11096|197
1655406910000|2022-06-16 19:15:10|11098.6|11097.6|11099.5|11098.5|11099.5|11098.5|11094.2|11093.2|210
1655406920000|2022-06-16 19:15:20|11098.6|11097.6|11096.5|11095.5|11098.6|11097.6|11091.5|11090.5|212
1655406930000|2022-06-16 19:15:30|11096.2|11095.2|11093.7|11092.7|11096.2|11095.2|11092.7|11091.7|92
1655406940000|2022-06-16 19:15:40|11093.6|11092.6|11092.1|11091.1|11094.2|11093.2|11091.6|11090.6|175
1655406950000|2022-06-16 19:15:50|11092|11091|11085.1|11084.1|11093.4|11092.4|11083.5|11082.5|438
1655406960000|2022-06-16 19:16:00|11084.9|11083.9|11085.2|11084.2|11086|11085|11082.2|11081.2|351
1655406970000|2022-06-16 19:16:10|11085.5|11084.5|11089.2|11088.2|11090.2|11089.2|11083.4|11082.4|502
1655406980000|2022-06-16 19:16:20|11089|11088|11094.1|11093.1|11095.5|11094.5|11088.2|11087.2|233
1655406990000|2022-06-16 19:16:30|11094.6|11093.6|11093.2|11092.2|11096.4|11095.4|11093|11092|203
1655407000000|2022-06-16 19:16:40|11093.1|11092.1|11094.6|11093.6|11096.4|11095.4|11093.1|11092.1|169
1655407010000|2022-06-16 19:16:50|11094.9|11093.9|11090.5|11089.5|11095.7|11094.7|11089.9|11088.9|210
1655407020000|2022-06-16 19:17:00|11091.6|11090.6|11093.2|11092.2|11094.9|11093.9|11090.4|11089.4|230
1655407030000|2022-06-16 19:17:10|11093.4|11092.4|11093.5|11092.5|11093.7|11092.7|11090|11089|131
1655407040000|2022-06-16 19:17:20|11093.6|11092.6|11095|11094|11097.9|11096.9|11093.6|11092.6|279
1655407050000|2022-06-16 19:17:30|11095.1|11094.1|11098.4|11097.4|11098.4|11097.4|11094|11093|137
1655407060000|2022-06-16 19:17:40|11098.1|11097.1|11100.1|11099.1|11101.6|11100.6|11097.9|11096.9|144
1655407070000|2022-06-16 19:17:50|11097.9|11096.9|11106.9|11105.9|11107.4|11106.4|11097.9|11096.9|323
1655407080000|2022-06-16 19:18:00|11106|11105|11100.9|11099.9|11106.6|11105.6|11099.4|11098.4|231
1655407090000|2022-06-16 19:18:10|11101|11100|11097.6|11096.6|11101|11100|11097.1|11096.1|208
1655407100000|2022-06-16 19:18:20|11097.5|11096.5|11097.5|11096.5|11098.7|11097.7|11094.6|11093.6|179
1655407110000|2022-06-16 19:18:30|11097.6|11096.6|11096|11095|11099.1|11098.1|11096|11095|69
1655407120000|2022-06-16 19:18:40|11095.9|11094.9|11094.7|11093.7|11096.2|11095.2|11092.6|11091.6|158
1655407130000|2022-06-16 19:18:50|11094.6|11093.6|11097.4|11096.4|11097.4|11096.4|11094.1|11093.1|95
1655407140000|2022-06-16 19:19:00|11097.5|11096.5|11099.9|11098.9|11100|11099|11095.2|11094.2|130
1655407150000|2022-06-16 19:19:10|11099.7|11098.7|11103|11102|11103.6|11102.6|11099.4|11098.4|111
1655407160000|2022-06-16 19:19:20|11102.9|11101.9|11105.9|11104.9|11107.1|11106.1|11101.5|11100.5|141
1655407170000|2022-06-16 19:19:30|11105.7|11104.7|11107.9|11106.9|11109.6|11108.6|11104.4|11103.4|177
1655407180000|2022-06-16 19:19:40|11106.2|11105.2|11110.6|11109.6|11110.9|11109.9|11104.6|11103.6|171
1655407190000|2022-06-16 19:19:50|11110.9|11109.9|11116.1|11115.1|11116.7|11115.7|11110.9|11109.9|281
1655407200000|2022-06-16 19:20:00|11115.1|11114.1|11123.7|11122.7|11124.1|11123.1|11112.3|11111.3|464
1655407210000|2022-06-16 19:20:10|11124.2|11123.2|11130.4|11129.4|11130.9|11129.9|11123.6|11122.6|285
1655407220000|2022-06-16 19:20:20|11130.6|11129.6|11123.9|11122.9|11131.1|11130.1|11121.6|11120.6|554
1655407230000|2022-06-16 19:20:30|11123.7|11122.7|11130.2|11129.2|11131.7|11130.7|11123.4|11122.4|580
1655407240000|2022-06-16 19:20:40|11130.1|11129.1|11127.6|11126.6|11130.9|11129.9|11125.2|11124.2|176
1655407250000|2022-06-16 19:20:50|11126.7|11125.7|11123.4|11122.4|11127.4|11126.4|11122.3|11121.3|181
1655407260000|2022-06-16 19:21:00|11123.8|11122.8|11125.7|11124.7|11125.8|11124.8|11122.3|11121.3|146
1655407270000|2022-06-16 19:21:10|11126.7|11125.7|11120.3|11119.3|11126.9|11125.9|11119.9|11118.9|180
1655407280000|2022-06-16 19:21:20|11120.2|11119.2|11117.1|11116.1|11121.9|11120.9|11116.1|11115.1|274
1655407290000|2022-06-16 19:21:30|11117.2|11116.2|11117.3|11116.3|11119.6|11118.6|11115.7|11114.7|302
1655407300000|2022-06-16 19:21:40|11117.4|11116.4|11118.3|11117.3|11120.2|11119.2|11116.4|11115.4|106
1655407310000|2022-06-16 19:21:50|11117.3|11116.3|11115.1|11114.1|11120.2|11119.2|11114.6|11113.6|115
1655407320000|2022-06-16 19:22:00|11114.9|11113.9|11115.3|11114.3|11116.3|11115.3|11111.8|11110.8|170
1655407330000|2022-06-16 19:22:10|11115.2|11114.2|11117.9|11116.9|11118.3|11117.3|11113.1|11112.1|157
1655407340000|2022-06-16 19:22:20|11117.8|11116.8|11117.9|11116.9|11119.6|11118.6|11114.8|11113.8|149
1655407350000|2022-06-16 19:22:30|11118.1|11117.1|11118.4|11117.4|11120.7|11119.7|11117.4|11116.4|112
1655407360000|2022-06-16 19:22:40|11118.8|11117.8|11116.8|11115.8|11119.7|11118.7|11112.7|11111.7|185
1655407370000|2022-06-16 19:22:50|11116.9|11115.9|11111.3|11110.3|11119.2|11118.2|11111.1|11110.1|252
1655407380000|2022-06-16 19:23:00|11111.2|11110.2|11110.7|11109.7|11113.1|11112.1|11109.1|11108.1|176
1655407390000|2022-06-16 19:23:10|11110.4|11109.4|11122.6|11121.6|11122.6|11121.6|11110.3|11109.3|174
1655407400000|2022-06-16 19:23:20|11122.4|11121.4|11117.7|11116.7|11122.6|11121.6|11114.8|11113.8|186
1655407410000|2022-06-16 19:23:30|11117.3|11116.3|11123.6|11122.6|11123.6|11122.6|11117.3|11116.3|143
1655407420000|2022-06-16 19:23:40|11123.3|11122.3|11123.6|11122.6|11125.1|11124.1|11120.8|11119.8|217
1655407430000|2022-06-16 19:23:50|11123.7|11122.7|11124.3|11123.3|11127.7|11126.7|11122.7|11121.7|274
1655407440000|2022-06-16 19:24:00|11124.4|11123.4|11125.9|11124.9|11125.9|11124.9|11121.2|11120.2|123
1655407450000|2022-06-16 19:24:10|11125.8|11124.8|11127.3|11126.3|11128.1|11127.1|11124.3|11123.3|163
1655407460000|2022-06-16 19:24:20|11127.4|11126.4|11123.6|11122.6|11128.2|11127.2|11121.6|11120.6|126
1655407470000|2022-06-16 19:24:30|11123.7|11122.7|11120.2|11119.2|11125.2|11124.2|11120.1|11119.1|93
1655407480000|2022-06-16 19:24:40|11120.3|11119.3|11117.7|11116.7|11120.3|11119.3|11116.8|11115.8|198
1655407490000|2022-06-16 19:24:50|11117.6|11116.6|11117.7|11116.7|11120.7|11119.7|11117.2|11116.2|115
1655407500000|2022-06-16 19:25:00|11117.6|11116.6|11121.1|11120.1|11121.1|11120.1|11113.3|11112.3|279
1655407510000|2022-06-16 19:25:10|11121.3|11120.3|11117.7|11116.7|11121.9|11120.9|11115.8|11114.8|156
1655407520000|2022-06-16 19:25:20|11117.8|11116.8|11116.8|11115.8|11118.6|11117.6|11112.1|11111.1|179
1655407530000|2022-06-16 19:25:30|11116.9|11115.9|11120.7|11119.7|11120.7|11119.7|11116.8|11115.8|80
1655407540000|2022-06-16 19:25:40|11121.1|11120.1|11118.7|11117.7|11124.7|11123.7|11118.6|11117.6|180
1655407550000|2022-06-16 19:25:50|11118.6|11117.6|11124.7|11123.7|11124.7|11123.7|11117.3|11116.3|118
1655407560000|2022-06-16 19:26:00|11124.1|11123.1|11129.4|11128.4|11130.2|11129.2|11123.8|11122.8|190
1655407570000|2022-06-16 19:26:10|11129.6|11128.6|11131.2|11130.2|11132.2|11131.2|11127.6|11126.6|223
1655407580000|2022-06-16 19:26:20|11131.3|11130.3|11132.2|11131.2|11132.6|11131.6|11128.7|11127.7|141
1655407590000|2022-06-16 19:26:30|11130.9|11129.9|11129.9|11128.9|11130.9|11129.9|11126.7|11125.7|138
1655407600000|2022-06-16 19:26:40|11129.1|11128.1|11131.2|11130.2|11134.4|11133.4|11127.9|11126.9|211
1655407610000|2022-06-16 19:26:50|11130.8|11129.8|11130.7|11129.7|11130.8|11129.8|11126.4|11125.4|161
1655407620000|2022-06-16 19:27:00|11131.2|11130.2|11144.2|11143.2|11144.4|11143.4|11131.2|11130.2|336
1655407630000|2022-06-16 19:27:10|11144.1|11143.1|11143.8|11142.8|11144.8|11143.8|11141.1|11140.1|215
1655407640000|2022-06-16 19:27:20|11143.7|11142.7|11144.1|11143.1|11148.1|11147.1|11142.1|11141.1|280
1655407650000|2022-06-16 19:27:30|11144.2|11143.2|11140.7|11139.7|11145.4|11144.4|11138.6|11137.6|260
1655407660000|2022-06-16 19:27:40|11140.9|11139.9|11144.2|11143.2|11144.7|11143.7|11140.8|11139.8|106
1655407670000|2022-06-16 19:27:50|11144.4|11143.4|11138.9|11137.9|11146.2|11145.2|11137.9|11136.9|185
1655407680000|2022-06-16 19:28:00|11138.1|11137.1|11142.9|11141.9|11142.9|11141.9|11137.4|11136.4|267
1655407690000|2022-06-16 19:28:10|11142.3|11141.3|11146.2|11145.2|11147.2|11146.2|11142.3|11141.3|171
1655407700000|2022-06-16 19:28:20|11147.1|11146.1|11146.1|11145.1|11147.6|11146.6|11145.2|11144.2|170
1655407710000|2022-06-16 19:28:30|11145.9|11144.9|11141.7|11140.7|11146.8|11145.8|11141.7|11140.7|237
1655407720000|2022-06-16 19:28:40|11141.4|11140.4|11140.1|11139.1|11145.6|11144.6|11139.4|11138.4|237
1655407730000|2022-06-16 19:28:50|11139.9|11138.9|11136.6|11135.6|11140.6|11139.6|11135.2|11134.2|229
1655407740000|2022-06-16 19:29:00|11137.1|11136.1|11136.1|11135.1|11138.8|11137.8|11134.4|11133.4|278
1655407750000|2022-06-16 19:29:10|11135.9|11134.9|11132.3|11131.3|11136.6|11135.6|11131.1|11130.1|232
1655407760000|2022-06-16 19:29:20|11132.1|11131.1|11130.3|11129.3|11135.3|11134.3|11129.3|11128.3|356
1655407770000|2022-06-16 19:29:30|11130.4|11129.4|11127.9|11126.9|11131.1|11130.1|11126.8|11125.8|207
1655407780000|2022-06-16 19:29:40|11127.8|11126.8|11133.9|11132.9|11133.9|11132.9|11127.4|11126.4|204
1655407790000|2022-06-16 19:29:50|11134.1|11133.1|11130.2|11129.2|11134.8|11133.8|11129.4|11128.4|177
1655407800000|2022-06-16 19:30:00|11129.1|11128.1|11126.3|11125.3|11129.4|11128.4|11124.1|11123.1|306
1655407810000|2022-06-16 19:30:10|11126.8|11125.8|11122.6|11121.6|11126.8|11125.8|11121.3|11120.3|320
1655407820000|2022-06-16 19:30:20|11122.4|11121.4|11131.3|11130.3|11131.3|11130.3|11122.3|11121.3|198
1655407830000|2022-06-16 19:30:30|11131.4|11130.4|11134.2|11133.2|11136.1|11135.1|11129.1|11128.1|211
1655407840000|2022-06-16 19:30:40|11134.4|11133.4|11133.9|11132.9|11135.3|11134.3|11130.1|11129.1|214
1655407850000|2022-06-16 19:30:50|11133.4|11132.4|11131.7|11130.7|11133.8|11132.8|11130.4|11129.4|167
1655407860000|2022-06-16 19:31:00|11131.9|11130.9|11131.7|11130.7|11134.7|11133.7|11131.2|11130.2|171
1655407870000|2022-06-16 19:31:10|11132.2|11131.2|11132.4|11131.4|11134.7|11133.7|11131.4|11130.4|106
1655407880000|2022-06-16 19:31:20|11132.7|11131.7|11133.7|11132.7|11135.1|11134.1|11131.4|11130.4|119
1655407890000|2022-06-16 19:31:30|11133.9|11132.9|11129.3|11128.3|11134.3|11133.3|11129.3|11128.3|154
1655407900000|2022-06-16 19:31:40|11129.6|11128.6|11122.4|11121.4|11129.9|11128.9|11122.3|11121.3|211
1655407910000|2022-06-16 19:31:50|11122.3|11121.3|11123.4|11122.4|11125.2|11124.2|11121.1|11120.1|155
1655407920000|2022-06-16 19:32:00|11123.9|11122.9|11118.2|11117.2|11123.9|11122.9|11115.3|11114.3|250
1655407930000|2022-06-16 19:32:10|11118.3|11117.3|11112.9|11111.9|11118.3|11117.3|11112.8|11111.8|208
1655407940000|2022-06-16 19:32:20|11113.1|11112.1|11107.9|11106.9|11113.4|11112.4|11107.2|11106.2|242
1655407950000|2022-06-16 19:32:30|11108.2|11107.2|11104.6|11103.6|11108.2|11107.2|11104.6|11103.6|261
1655407960000|2022-06-16 19:32:40|11104.9|11103.9|11105.4|11104.4|11105.8|11104.8|11102.1|11101.1|260
1655407970000|2022-06-16 19:32:50|11105.6|11104.6|11111.2|11110.2|11111.3|11110.3|11105.1|11104.1|271
1655407980000|2022-06-16 19:33:00|11111.4|11110.4|11111.7|11110.7|11111.8|11110.8|11109.7|11108.7|156
1655407990000|2022-06-16 19:33:10|11111.6|11110.6|11111.2|11110.2|11112.1|11111.1|11106.1|11105.1|213
1655408000000|2022-06-16 19:33:20|11111.1|11110.1|11104.4|11103.4|11112.3|11111.3|11103.9|11102.9|160
1655408010000|2022-06-16 19:33:30|11104.7|11103.7|11107.2|11106.2|11109.1|11108.1|11104.1|11103.1|120
1655408020000|2022-06-16 19:33:40|11107.1|11106.1|11102.7|11101.7|11108.8|11107.8|11101.4|11100.4|289
1655408030000|2022-06-16 19:33:50|11102.4|11101.4|11107.2|11106.2|11109.1|11108.1|11100.3|11099.3|164
1655408040000|2022-06-16 19:34:00|11106.9|11105.9|11100.2|11099.2|11106.9|11105.9|11099.8|11098.8|130
1655408050000|2022-06-16 19:34:10|11100.1|11099.1|11089.9|11088.9|11100.2|11099.2|11089.9|11088.9|513
1655408060000|2022-06-16 19:34:20|11090.3|11089.3|11087.7|11086.7|11090.9|11089.9|11086.3|11085.3|464
1655408070000|2022-06-16 19:34:30|11087.8|11086.8|11083.3|11082.3|11088.7|11087.7|11082.7|11081.7|305
1655408080000|2022-06-16 19:34:40|11083.6|11082.6|11080.1|11079.1|11084.8|11083.8|11077.8|11076.8|285
1655408090000|2022-06-16 19:34:50|11079.9|11078.9|11078.3|11077.3|11084.6|11083.6|11077.6|11076.6|259
1655408100000|2022-06-16 19:35:00|11078.4|11077.4|11077.8|11076.8|11085.7|11084.7|11077.4|11076.4|319
1655408110000|2022-06-16 19:35:10|11077.3|11076.3|11080.6|11079.6|11085.8|11084.8|11077.1|11076.1|415
1655408120000|2022-06-16 19:35:20|11079.8|11078.8|11077.3|11076.3|11084.4|11083.4|11077.3|11076.3|228
1655408130000|2022-06-16 19:35:30|11077.6|11076.6|11082.7|11081.7|11084.1|11083.1|11077.6|11076.6|387
1655408140000|2022-06-16 19:35:40|11082.8|11081.8|11085.1|11084.1|11085.3|11084.3|11081.9|11080.9|97
1655408150000|2022-06-16 19:35:50|11084.7|11083.7|11085.8|11084.8|11085.8|11084.8|11081.8|11080.8|134
1655408160000|2022-06-16 19:36:00|11085.9|11084.9|11089.9|11088.9|11089.9|11088.9|11085.1|11084.1|212
1655408170000|2022-06-16 19:36:10|11089.8|11088.8|11094.7|11093.7|11094.7|11093.7|11086.7|11085.7|293
1655408180000|2022-06-16 19:36:20|11094.8|11093.8|11090.4|11089.4|11096.6|11095.6|11087.9|11086.9|243
1655408190000|2022-06-16 19:36:30|11090.2|11089.2|11093.4|11092.4|11095.1|11094.1|11089.7|11088.7|109
1655408200000|2022-06-16 19:36:40|11092.1|11091.1|11095.4|11094.4|11096.4|11095.4|11091.8|11090.8|124
1655408210000|2022-06-16 19:36:50|11095.6|11094.6|11097.6|11096.6|11098.9|11097.9|11094.9|11093.9|243
1655408220000|2022-06-16 19:37:00|11097.1|11096.1|11096.2|11095.2|11099.6|11098.6|11092.9|11091.9|297
1655408230000|2022-06-16 19:37:10|11097.1|11096.1|11095.6|11094.6|11097.6|11096.6|11092.9|11091.9|172
1655408240000|2022-06-16 19:37:20|11092.8|11091.8|11097.8|11096.8|11097.9|11096.9|11092.6|11091.6|301
1655408250000|2022-06-16 19:37:30|11097.7|11096.7|11102.1|11101.1|11105.2|11104.2|11096.1|11095.1|240
1655408260000|2022-06-16 19:37:40|11102.3|11101.3|11098.7|11097.7|11102.3|11101.3|11096.9|11095.9|256
1655408270000|2022-06-16 19:37:50|11098.4|11097.4|11095.8|11094.8|11101.3|11100.3|11095.7|11094.7|160
1655408280000|2022-06-16 19:38:00|11095.3|11094.3|11091.9|11090.9|11098.1|11097.1|11091.6|11090.6|191
1655408290000|2022-06-16 19:38:10|11091.8|11090.8|11086.2|11085.2|11092.2|11091.2|11085.9|11084.9|244
1655408300000|2022-06-16 19:38:20|11086.3|11085.3|11085.6|11084.6|11087.2|11086.2|11082.8|11081.8|246
1655408310000|2022-06-16 19:38:30|11085.9|11084.9|11089.3|11088.3|11089.3|11088.3|11084.8|11083.8|165
1655408320000|2022-06-16 19:38:40|11089.2|11088.2|11094.7|11093.7|11096.3|11095.3|11087.3|11086.3|253
1655408330000|2022-06-16 19:38:50|11094.8|11093.8|11099.8|11098.8|11100.4|11099.4|11093.6|11092.6|172
1655408340000|2022-06-16 19:39:00|11099.7|11098.7|11103.8|11102.8|11103.9|11102.9|11099.4|11098.4|171
1655408350000|2022-06-16 19:39:10|11103.7|11102.7|11104.4|11103.4|11104.8|11103.8|11100.9|11099.9|206
1655408360000|2022-06-16 19:39:20|11104.2|11103.2|11096.9|11095.9|11105.3|11104.3|11096.9|11095.9|165
1655408370000|2022-06-16 19:39:30|11097.2|11096.2|11096.4|11095.4|11099.4|11098.4|11094.7|11093.7|186
1655408380000|2022-06-16 19:39:40|11096.3|11095.3|11098.8|11097.8|11100.2|11099.2|11093.3|11092.3|136
1655408390000|2022-06-16 19:39:50|11098.2|11097.2|11098.7|11097.7|11099.8|11098.8|11096.8|11095.8|79
1655408400000|2022-06-16 19:40:00|11099.1|11098.1|11108.4|11107.4|11108.7|11107.7|11097.1|11096.1|296
1655408410000|2022-06-16 19:40:10|11108.7|11107.7|11111.7|11110.7|11113.1|11112.1|11108.7|11107.7|228
1655408420000|2022-06-16 19:40:20|11111.8|11110.8|11112.4|11111.4|11113.1|11112.1|11111.1|11110.1|160
1655408430000|2022-06-16 19:40:30|11112.3|11111.3|11125.9|11124.9|11126.8|11125.8|11112.1|11111.1|531
1655408440000|2022-06-16 19:40:40|11126.1|11125.1|11123.9|11122.9|11126.7|11125.7|11122.7|11121.7|178
1655408450000|2022-06-16 19:40:50|11124.1|11123.1|11125.2|11124.2|11126.1|11125.1|11120.4|11119.4|356
1655408460000|2022-06-16 19:41:00|11125.7|11124.7|11131.8|11130.8|11131.8|11130.8|11124.3|11123.3|263
1655408470000|2022-06-16 19:41:10|11131.7|11130.7|11121.3|11120.3|11132.7|11131.7|11120.8|11119.8|280
1655408480000|2022-06-16 19:41:20|11121.1|11120.1|11117.1|11116.1|11124.1|11123.1|11115.4|11114.4|244
1655408490000|2022-06-16 19:41:30|11117.2|11116.2|11115.2|11114.2|11117.7|11116.7|11114.4|11113.4|142
1655408500000|2022-06-16 19:41:40|11115.1|11114.1|11110.4|11109.4|11117.2|11116.2|11107.8|11106.8|341
1655408510000|2022-06-16 19:41:50|11110.7|11109.7|11101.7|11100.7|11112.4|11111.4|11100.7|11099.7|267
1655408520000|2022-06-16 19:42:00|11101.6|11100.6|11096.3|11095.3|11103.6|11102.6|11096.1|11095.1|420
1655408530000|2022-06-16 19:42:10|11095.7|11094.7|11093.4|11092.4|11095.9|11094.9|11092.8|11091.8|252
1655408540000|2022-06-16 19:42:20|11093.8|11092.8|11095.3|11094.3|11096.3|11095.3|11092.8|11091.8|138
1655408550000|2022-06-16 19:42:30|11095.2|11094.2|11102.6|11101.6|11102.7|11101.7|11092.7|11091.7|242
1655408560000|2022-06-16 19:42:40|11102.4|11101.4|11101.8|11100.8|11102.7|11101.7|11096.7|11095.7|152
1655408570000|2022-06-16 19:42:50|11101.9|11100.9|11105.7|11104.7|11108.4|11107.4|11101.8|11100.8|278
1655408580000|2022-06-16 19:43:00|11106.6|11105.6|11099.9|11098.9|11106.8|11105.8|11098.2|11097.2|302
1655408590000|2022-06-16 19:43:10|11099.8|11098.8|11103.9|11102.9|11103.9|11102.9|11097.7|11096.7|250
1655408600000|2022-06-16 19:43:20|11103.8|11102.8|11103.6|11102.6|11104.1|11103.1|11099.3|11098.3|206
1655408610000|2022-06-16 19:43:30|11103.7|11102.7|11104.6|11103.6|11104.7|11103.7|11101.1|11100.1|198
1655408620000|2022-06-16 19:43:40|11104.3|11103.3|11102.1|11101.1|11104.6|11103.6|11100.8|11099.8|146
1655408630000|2022-06-16 19:43:50|11101.8|11100.8|11097.1|11096.1|11101.8|11100.8|11097.1|11096.1|189
1655408640000|2022-06-16 19:44:00|11096.7|11095.7|11086.7|11085.7|11096.7|11095.7|11086.3|11085.3|421
1655408650000|2022-06-16 19:44:10|11086.4|11085.4|11091.9|11090.9|11091.9|11090.9|11083.7|11082.7|274
1655408660000|2022-06-16 19:44:20|11091.7|11090.7|11086.9|11085.9|11091.7|11090.7|11086.9|11085.9|124
1655408670000|2022-06-16 19:44:30|11087.1|11086.1|11086.8|11085.8|11087.9|11086.9|11085.8|11084.8|107
1655408680000|2022-06-16 19:44:40|11086.9|11085.9|11089.4|11088.4|11092.3|11091.3|11086.2|11085.2|245
1655408690000|2022-06-16 19:44:50|11088.4|11087.4|11083.7|11082.7|11088.9|11087.9|11083.7|11082.7|216
1655408700000|2022-06-16 19:45:00|11083.8|11082.8|11084.3|11083.3|11084.8|11083.8|11077.3|11076.3|747
1655408710000|2022-06-16 19:45:10|11084.4|11083.4|11083.4|11082.4|11088.7|11087.7|11082.7|11081.7|320
1655408720000|2022-06-16 19:45:20|11083.3|11082.3|11090.9|11089.9|11092.3|11091.3|11082.7|11081.7|227
1655408730000|2022-06-16 19:45:30|11090.8|11089.8|11097.7|11096.7|11097.7|11096.7|11088.7|11087.7|328
1655408740000|2022-06-16 19:45:40|11097.6|11096.6|11093.2|11092.2|11097.6|11096.6|11089.2|11088.2|272
1655408750000|2022-06-16 19:45:50|11093.1|11092.1|11092.7|11091.7|11093.7|11092.7|11088.9|11087.9|144
1655408760000|2022-06-16 19:46:00|11092.4|11091.4|11091.4|11090.4|11093.4|11092.4|11087.9|11086.9|358
1655408770000|2022-06-16 19:46:10|11090.9|11089.9|11086.2|11085.2|11090.9|11089.9|11084.3|11083.3|218
1655408780000|2022-06-16 19:46:20|11086.1|11085.1|11079.9|11078.9|11086.1|11085.1|11079.1|11078.1|216
1655408790000|2022-06-16 19:46:30|11079.8|11078.8|11078.7|11077.7|11080.7|11079.7|11077.8|11076.8|175
1655408800000|2022-06-16 19:46:40|11078.9|11077.9|11075.7|11074.7|11078.9|11077.9|11073.6|11072.6|410
1655408810000|2022-06-16 19:46:50|11075.1|11074.1|11072.8|11071.8|11075.7|11074.7|11072.3|11071.3|210
1655408820000|2022-06-16 19:47:00|11072.9|11071.9|11076.8|11075.8|11077.3|11076.3|11070.9|11069.9|495
1655408830000|2022-06-16 19:47:10|11077.2|11076.2|11071.7|11070.7|11079.3|11078.3|11071.3|11070.3|268
1655408840000|2022-06-16 19:47:20|11071.6|11070.6|11072.7|11071.7|11073.7|11072.7|11070.4|11069.4|236
1655408850000|2022-06-16 19:47:30|11072.6|11071.6|11076.4|11075.4|11081.9|11080.9|11071.3|11070.3|275
1655408860000|2022-06-16 19:47:40|11076.9|11075.9|11073.3|11072.3|11081.9|11080.9|11073.2|11072.2|212
1655408870000|2022-06-16 19:47:50|11073.4|11072.4|11071.7|11070.7|11074.9|11073.9|11071.2|11070.2|277
1655408880000|2022-06-16 19:48:00|11071.4|11070.4|11071.3|11070.3|11071.4|11070.4|11067.3|11066.3|288
1655408890000|2022-06-16 19:48:10|11070.7|11069.7|11075.8|11074.8|11076.1|11075.1|11070.4|11069.4|298
1655408900000|2022-06-16 19:48:20|11075.9|11074.9|11075.3|11074.3|11081.1|11080.1|11074.8|11073.8|337
1655408910000|2022-06-16 19:48:30|11075.2|11074.2|11074.2|11073.2|11075.4|11074.4|11070.1|11069.1|243
1655408920000|2022-06-16 19:48:40|11073.9|11072.9|11072.2|11071.2|11075.3|11074.3|11071.8|11070.8|185
1655408930000|2022-06-16 19:48:50|11071.7|11070.7|11067.3|11066.3|11071.9|11070.9|11066.6|11065.6|368
1655408940000|2022-06-16 19:49:00|11067.1|11066.1|11061.7|11060.7|11067.3|11066.3|11061.7|11060.7|269
1655408950000|2022-06-16 19:49:10|11061.6|11060.6|11061.4|11060.4|11064.7|11063.7|11061.2|11060.2|212
1655408960000|2022-06-16 19:49:20|11061.6|11060.6|11060.8|11059.8|11062.1|11061.1|11060.3|11059.3|136
1655408970000|2022-06-16 19:49:30|11060.6|11059.6|11058.1|11057.1|11061.2|11060.2|11057.8|11056.8|261
1655408980000|2022-06-16 19:49:40|11058.4|11057.4|11062.7|11061.7|11062.7|11061.7|11058.3|11057.3|304
1655408990000|2022-06-16 19:49:50|11062.9|11061.9|11065.9|11064.9|11067.6|11066.6|11062.2|11061.2|340
1655409000000|2022-06-16 19:50:00|11070.2|11069.2|11070.8|11069.8|11080.1|11079.1|11066.2|11065.2|1086
1655409010000|2022-06-16 19:50:10|11070.9|11069.9|11069.8|11068.8|11074.7|11073.7|11067.1|11066.1|906
1655409020000|2022-06-16 19:50:20|11070.4|11069.4|11070.9|11069.9|11076.1|11075.1|11064.9|11063.9|298
1655409030000|2022-06-16 19:50:30|11071.2|11070.2|11075.9|11074.9|11076.4|11075.4|11067.4|11066.4|294
1655409040000|2022-06-16 19:50:40|11077.7|11076.7|11078.7|11077.7|11080.2|11079.2|11072.9|11071.9|264
1655409050000|2022-06-16 19:50:50|11078.9|11077.9|11083.8|11082.8|11084.3|11083.3|11078.3|11077.3|268
1655409060000|2022-06-16 19:51:00|11083.7|11082.7|11079.8|11078.8|11086.6|11085.6|11079.3|11078.3|350
1655409070000|2022-06-16 19:51:10|11079.7|11078.7|11081.2|11080.2|11083.2|11082.2|11077.8|11076.8|157
1655409080000|2022-06-16 19:51:20|11080.9|11079.9|11072.6|11071.6|11082.7|11081.7|11072.6|11071.6|223
1655409090000|2022-06-16 19:51:30|11071.9|11070.9|11077.6|11076.6|11077.8|11076.8|11069.7|11068.7|245
1655409100000|2022-06-16 19:51:40|11077.4|11076.4|11069.8|11068.8|11077.4|11076.4|11068.3|11067.3|253
1655409110000|2022-06-16 19:51:50|11069.9|11068.9|11069.6|11068.6|11070.7|11069.7|11068.2|11067.2|168
1655409120000|2022-06-16 19:52:00|11069.4|11068.4|11076.1|11075.1|11078.6|11077.6|11068.4|11067.4|559
1655409130000|2022-06-16 19:52:10|11076.2|11075.2|11075.1|11074.1|11076.7|11075.7|11070.8|11069.8|211
1655409140000|2022-06-16 19:52:20|11075.2|11074.2|11076.1|11075.1|11081.8|11080.8|11075.2|11074.2|334
1655409150000|2022-06-16 19:52:30|11076.7|11075.7|11086.8|11085.8|11087.3|11086.3|11076.7|11075.7|343
1655409160000|2022-06-16 19:52:40|11087.3|11086.3|11094.9|11093.9|11095.4|11094.4|11085.2|11084.2|854
1655409170000|2022-06-16 19:52:50|11095.7|11094.7|11094.9|11093.9|11099.9|11098.9|11094.2|11093.2|808
1655409180000|2022-06-16 19:53:00|11093.9|11092.9|11092.9|11091.9|11097.4|11096.4|11092.3|11091.3|380
1655409190000|2022-06-16 19:53:10|11092.8|11091.8|11084.8|11083.8|11092.8|11091.8|11080.7|11079.7|649
1655409200000|2022-06-16 19:53:20|11084.7|11083.7|11092.4|11091.4|11092.9|11091.9|11083.1|11082.1|320
1655409210000|2022-06-16 19:53:30|11092.3|11091.3|11096.2|11095.2|11096.3|11095.3|11092.3|11091.3|238
1655409220000|2022-06-16 19:53:40|11095.8|11094.8|11089.1|11088.1|11095.8|11094.8|11087.1|11086.1|397
1655409230000|2022-06-16 19:53:50|11088.9|11087.9|11084.4|11083.4|11089.4|11088.4|11083.7|11082.7|306
1655409240000|2022-06-16 19:54:00|11082.2|11081.2|11081.8|11080.8|11084.9|11083.9|11079.7|11078.7|328
1655409250000|2022-06-16 19:54:10|11082.2|11081.2|11079.3|11078.3|11082.4|11081.4|11077.8|11076.8|249
1655409260000|2022-06-16 19:54:20|11079.2|11078.2|11078.2|11077.2|11080.8|11079.8|11076.2|11075.2|374
1655409270000|2022-06-16 19:54:30|11078.3|11077.3|11086.2|11085.2|11086.7|11085.7|11076.8|11075.8|279
1655409280000|2022-06-16 19:54:40|11083.7|11082.7|11083.3|11082.3|11084.6|11083.6|11069.7|11068.7|1276
1655409290000|2022-06-16 19:54:50|11083.2|11082.2|11092.9|11091.9|11093.9|11092.9|11081.2|11080.2|599
1655409300000|2022-06-16 19:55:00|11093.8|11092.8|11089.7|11088.7|11096.4|11095.4|11086.2|11085.2|692
1655409310000|2022-06-16 19:55:10|11089.9|11088.9|11092.1|11091.1|11093.1|11092.1|11087.4|11086.4|432
1655409320000|2022-06-16 19:55:20|11092.2|11091.2|11090.9|11089.9|11092.3|11091.3|11088.7|11087.7|329
1655409330000|2022-06-16 19:55:30|11091.3|11090.3|11096.8|11095.8|11096.9|11095.9|11091.3|11090.3|518
1655409340000|2022-06-16 19:55:40|11096.6|11095.6|11099.8|11098.8|11099.8|11098.8|11094.8|11093.8|406
1655409350000|2022-06-16 19:55:50|11100.1|11099.1|11097.4|11096.4|11100.1|11099.1|11095.8|11094.8|394
1655409360000|2022-06-16 19:56:00|11098.3|11097.3|11103.3|11102.3|11103.9|11102.9|11097.6|11096.6|415
1655409370000|2022-06-16 19:56:10|11103.1|11102.1|11109.1|11108.1|11109.1|11108.1|11103.1|11102.1|457
1655409380000|2022-06-16 19:56:20|11109.2|11108.2|11109.1|11108.1|11109.3|11108.3|11103.7|11102.7|563
1655409390000|2022-06-16 19:56:30|11108.9|11107.9|11113.6|11112.6|11115.3|11114.3|11108.6|11107.6|374
1655409400000|2022-06-16 19:56:40|11113.7|11112.7|11117.2|11116.2|11117.2|11116.2|11113.7|11112.7|452
1655409410000|2022-06-16 19:56:50|11117.3|11116.3|11108.6|11107.6|11117.3|11116.3|11108.4|11107.4|479
1655409420000|2022-06-16 19:57:00|11108.7|11107.7|11107.6|11106.6|11110.6|11109.6|11106.7|11105.7|348
1655409430000|2022-06-16 19:57:10|11107.7|11106.7|11112.1|11111.1|11112.6|11111.6|11107.2|11106.2|346
1655409440000|2022-06-16 19:57:20|11111.6|11110.6|11117.2|11116.2|11117.3|11116.3|11111.6|11110.6|314
1655409450000|2022-06-16 19:57:30|11117.3|11116.3|11117.4|11116.4|11120.3|11119.3|11116.2|11115.2|596
1655409460000|2022-06-16 19:57:40|11117.3|11116.3|11119.3|11118.3|11121.1|11120.1|11116.3|11115.3|597
1655409470000|2022-06-16 19:57:50|11119.8|11118.8|11119.6|11118.6|11121.7|11120.7|11118.3|11117.3|583
1655409480000|2022-06-16 19:58:00|11119.7|11118.7|11115.1|11114.1|11120.9|11119.9|11111.6|11110.6|997
1655409490000|2022-06-16 19:58:10|11115.4|11114.4|11118.8|11117.8|11119.2|11118.2|11115.1|11114.1|560
1655409500000|2022-06-16 19:58:20|11119.3|11118.3|11120.1|11119.1|11121.9|11120.9|11118.3|11117.3|459
1655409510000|2022-06-16 19:58:30|11120.3|11119.3|11121.8|11120.8|11123.6|11122.6|11119.3|11118.3|656
1655409520000|2022-06-16 19:58:40|11122.1|11121.1|11120.3|11119.3|11123.6|11122.6|11119.7|11118.7|787
1655409530000|2022-06-16 19:58:50|11120.8|11119.8|11119.3|11118.3|11122.8|11121.8|11119.3|11118.3|697
1655409540000|2022-06-16 19:59:00|11118.9|11117.9|11116.3|11115.3|11120.2|11119.2|11113.1|11112.1|1402
1655409550000|2022-06-16 19:59:10|11116.2|11115.2|11120.1|11119.1|11121.6|11120.6|11116.1|11115.1|1101
1655409560000|2022-06-16 19:59:20|11120.4|11119.4|11121.1|11120.1|11122.6|11121.6|11119.8|11118.8|1235
1655409570000|2022-06-16 19:59:30|11122.2|11121.2|11119.3|11118.3|11122.6|11121.6|11113.8|11112.8|2406
1655409580000|2022-06-16 19:59:40|11119.6|11118.6|11122.7|11121.7|11122.7|11121.7|11114.6|11113.6|2823
1655409590000|2022-06-16 19:59:50|11122.6|11121.6|11132.7|11131.7|11138.3|11137.3|11119.6|11118.6|5506
1655409600000|2022-06-16 20:00:00|11133.9|11131.9|11119.2|11117.2|11136.2|11134.2|11112.9|11110.9|1990
1655409610000|2022-06-16 20:00:10|11118.7|11116.7|11120.6|11118.6|11122.4|11120.4|11118.7|11116.7|494
1655409620000|2022-06-16 20:00:20|11120.4|11118.4|11123.2|11121.2|11123.6|11121.6|11119.7|11117.7|508
1655409630000|2022-06-16 20:00:30|11123.4|11121.4|11130.7|11128.7|11130.8|11128.8|11122.8|11120.8|402
1655409640000|2022-06-16 20:00:40|11130.9|11128.9|11132.3|11130.3|11132.8|11130.8|11129.1|11127.1|327
1655409650000|2022-06-16 20:00:50|11132.4|11130.4|11139.3|11137.3|11139.3|11137.3|11132.4|11130.4|275
1655409660000|2022-06-16 20:01:00|11139.2|11137.2|11143.3|11141.3|11143.3|11141.3|11137.8|11135.8|447
1655409670000|2022-06-16 20:01:10|11143.6|11141.6|11147.1|11145.1|11149.6|11147.6|11143.6|11141.6|383
1655409680000|2022-06-16 20:01:20|11147.2|11145.2|11144.8|11142.8|11147.2|11145.2|11141.8|11139.8|394
1655409690000|2022-06-16 20:01:30|11144.9|11142.9|11141.9|11139.9|11146.7|11144.7|11141.9|11139.9|382
1655409700000|2022-06-16 20:01:40|11141.8|11139.8|11139.3|11137.3|11142.4|11140.4|11139.2|11137.2|331
1655409710000|2022-06-16 20:01:50|11139.6|11137.6|11137.1|11135.1|11140.1|11138.1|11136.8|11134.8|213
1655409720000|2022-06-16 20:02:00|11137.2|11135.2|11142.2|11140.2|11142.3|11140.3|11136.3|11134.3|241
1655409730000|2022-06-16 20:02:10|11142.1|11140.1|11138.9|11136.9|11142.6|11140.6|11138.7|11136.7|220
1655409740000|2022-06-16 20:02:20|11139.1|11137.1|11139.6|11137.6|11141.2|11139.2|11139.1|11137.1|206
1655409750000|2022-06-16 20:02:30|11139.4|11137.4|11137.3|11135.3|11139.8|11137.8|11137.1|11135.1|208
1655409760000|2022-06-16 20:02:40|11137.4|11135.4|11139.3|11137.3|11139.3|11137.3|11137.4|11135.4|193
1655409770000|2022-06-16 20:02:50|11139.4|11137.4|11139.3|11137.3|11141.3|11139.3|11139.3|11137.3|218
1655409780000|2022-06-16 20:03:00|11139.4|11137.4|11140.6|11138.6|11140.8|11138.8|11138.3|11136.3|183
1655409790000|2022-06-16 20:03:10|11140.3|11138.3|11142.7|11140.7|11144.3|11142.3|11140.3|11138.3|329
1655409800000|2022-06-16 20:03:20|11142.6|11140.6|11142.8|11140.8|11144.7|11142.7|11141.9|11139.9|222
1655409810000|2022-06-16 20:03:30|11142.9|11140.9|11142.3|11140.3|11142.9|11140.9|11141.9|11139.9|263
1655409820000|2022-06-16 20:03:40|11142.2|11140.2|11141.1|11139.1|11143.6|11141.6|11141.1|11139.1|252
1655409830000|2022-06-16 20:03:50|11140.1|11138.1|11135.8|11133.8|11140.7|11138.7|11132.7|11130.7|329
1655409840000|2022-06-16 20:04:00|11136.1|11134.1|11137.2|11135.2|11138.4|11136.4|11134.4|11132.4|356
1655409850000|2022-06-16 20:04:10|11137.3|11135.3|11138.6|11136.6|11138.9|11136.9|11135.8|11133.8|274
1655409860000|2022-06-16 20:04:20|11138.4|11136.4|11139.6|11137.6|11139.9|11137.9|11137.3|11135.3|214
1655409870000|2022-06-16 20:04:30|11139.1|11137.1|11140.1|11138.1|11140.1|11138.1|11138.1|11136.1|209
1655409880000|2022-06-16 20:04:40|11139.9|11137.9|11138.8|11136.8|11141.3|11139.3|11138.3|11136.3|347
1655409890000|2022-06-16 20:04:50|11138.9|11136.9|11136.9|11134.9|11140.2|11138.2|11136.9|11134.9|249
1655409900000|2022-06-16 20:05:00|11137.1|11135.1|11137.3|11135.3|11137.8|11135.8|11134.6|11132.6|341
1655409910000|2022-06-16 20:05:10|11137.1|11135.1|11144.8|11142.8|11144.8|11142.8|11136.1|11134.1|203
1655409920000|2022-06-16 20:05:20|11144.2|11142.2|11149.3|11147.3|11149.8|11147.8|11143.9|11141.9|194
1655409930000|2022-06-16 20:05:30|11148.6|11146.6|11148.4|11146.4|11150.6|11148.6|11147.7|11145.7|186
1655409940000|2022-06-16 20:05:40|11148.6|11146.6|11147.8|11145.8|11148.6|11146.6|11147.1|11145.1|144
1655409950000|2022-06-16 20:05:50|11147.7|11145.7|11153.2|11151.2|11153.6|11151.6|11147.7|11145.7|235
1655409960000|2022-06-16 20:06:00|11153.1|11151.1|11153.7|11151.7|11153.7|11151.7|11152.3|11150.3|153
1655409970000|2022-06-16 20:06:10|11154.1|11152.1|11152.6|11150.6|11154.1|11152.1|11152.6|11150.6|137
1655409980000|2022-06-16 20:06:20|11152.8|11150.8|11158.1|11156.1|11158.1|11156.1|11150.9|11148.9|449
1655409990000|2022-06-16 20:06:30|11157.8|11155.8|11164.1|11162.1|11165.2|11163.2|11157.7|11155.7|383
1655410000000|2022-06-16 20:06:40|11163.9|11161.9|11160.2|11158.2|11163.9|11161.9|11158.9|11156.9|227
1655410010000|2022-06-16 20:06:50|11160.1|11158.1|11160.6|11158.6|11162.7|11160.7|11159.3|11157.3|151
1655410020000|2022-06-16 20:07:00|11160.2|11158.2|11156.8|11154.8|11160.3|11158.3|11156.8|11154.8|134
1655410030000|2022-06-16 20:07:10|11157.3|11155.3|11154.3|11152.3|11157.7|11155.7|11153.2|11151.2|152
1655410040000|2022-06-16 20:07:20|11154.4|11152.4|11153.3|11151.3|11157.4|11155.4|11153.2|11151.2|178
1655410050000|2022-06-16 20:07:30|11153.2|11151.2|11154.3|11152.3|11155.6|11153.6|11153.1|11151.1|150
1655410060000|2022-06-16 20:07:40|11154.2|11152.2|11153.6|11151.6|11154.4|11152.4|11152.6|11150.6|146
1655410070000|2022-06-16 20:07:50|11153.7|11151.7|11153.4|11151.4|11154.6|11152.6|11153.4|11151.4|73
1655410080000|2022-06-16 20:08:00|11153.1|11151.1|11154.6|11152.6|11154.8|11152.8|11152.4|11150.4|138
1655410090000|2022-06-16 20:08:10|11154.7|11152.7|11156.3|11154.3|11157.1|11155.1|11154.6|11152.6|201
1655410100000|2022-06-16 20:08:20|11155.8|11153.8|11155.8|11153.8|11156.9|11154.9|11155.6|11153.6|69
1655410110000|2022-06-16 20:08:30|11155.9|11153.9|11156.1|11154.1|11156.6|11154.6|11155.1|11153.1|138
1655410120000|2022-06-16 20:08:40|11154.3|11152.3|11150.7|11148.7|11154.3|11152.3|11149.3|11147.3|153
1655410130000|2022-06-16 20:08:50|11150.6|11148.6|11149.3|11147.3|11150.9|11148.9|11148.7|11146.7|202
1655410140000|2022-06-16 20:09:00|11149.2|11147.2|11145.2|11143.2|11149.2|11147.2|11144.8|11142.8|229
1655410150000|2022-06-16 20:09:10|11144.4|11142.4|11139.2|11137.2|11144.4|11142.4|11139.1|11137.1|260
1655410160000|2022-06-16 20:09:20|11139.3|11137.3|11133.4|11131.4|11140.8|11138.8|11133.1|11131.1|233
1655410170000|2022-06-16 20:09:30|11133.6|11131.6|11134.9|11132.9|11135.7|11133.7|11131.6|11129.6|241
1655410180000|2022-06-16 20:09:40|11134.8|11132.8|11132.2|11130.2|11135.4|11133.4|11131.9|11129.9|292
1655410190000|2022-06-16 20:09:50|11131.8|11129.8|11124.3|11122.3|11132.4|11130.4|11123.1|11121.1|397
1655410200000|2022-06-16 20:10:00|11124.8|11122.8|11123.9|11121.9|11127.2|11125.2|11122.8|11120.8|237
1655410210000|2022-06-16 20:10:10|11125.4|11123.4|11124.4|11122.4|11126.8|11124.8|11122.6|11120.6|247
1655410220000|2022-06-16 20:10:20|11124.6|11122.6|11131.3|11129.3|11131.3|11129.3|11124.4|11122.4|186
1655410230000|2022-06-16 20:10:30|11130.3|11128.3|11133.2|11131.2|11134.1|11132.1|11130.2|11128.2|210
1655410240000|2022-06-16 20:10:40|11132.8|11130.8|11134.2|11132.2|11135.2|11133.2|11130.1|11128.1|199
1655410250000|2022-06-16 20:10:50|11134.4|11132.4|11134.7|11132.7|11135.9|11133.9|11133.4|11131.4|113
1655410260000|2022-06-16 20:11:00|11134.9|11132.9|11131.6|11129.6|11134.9|11132.9|11130.7|11128.7|74
1655410270000|2022-06-16 20:11:10|11131.4|11129.4|11136.9|11134.9|11137.2|11135.2|11131.4|11129.4|102
1655410280000|2022-06-16 20:11:20|11137.2|11135.2|11135.1|11133.1|11137.7|11135.7|11135.1|11133.1|107
1655410290000|2022-06-16 20:11:30|11134.6|11132.6|11134.9|11132.9|11138.8|11136.8|11134.6|11132.6|91
1655410300000|2022-06-16 20:11:40|11134.1|11132.1|11137.1|11135.1|11137.1|11135.1|11133.7|11131.7|82
1655410310000|2022-06-16 20:11:50|11137.6|11135.6|11140.7|11138.7|11141.9|11139.9|11137.4|11135.4|64
1655410320000|2022-06-16 20:12:00|11140.6|11138.6|11143.2|11141.2|11143.4|11141.4|11140.1|11138.1|297
1655410330000|2022-06-16 20:12:10|11143.1|11141.1|11150.7|11148.7|11153.8|11151.8|11143.1|11141.1|292
1655410340000|2022-06-16 20:12:20|11150.8|11148.8|11148.3|11146.3|11150.9|11148.9|11147.9|11145.9|93
1655410350000|2022-06-16 20:12:30|11148.4|11146.4|11151.6|11149.6|11151.9|11149.9|11148.4|11146.4|71
1655410360000|2022-06-16 20:12:40|11151.7|11149.7|11150.8|11148.8|11151.7|11149.7|11148.9|11146.9|108
1655410370000|2022-06-16 20:12:50|11150.2|11148.2|11148.7|11146.7|11150.2|11148.2|11143.7|11141.7|175
1655410380000|2022-06-16 20:13:00|11148.6|11146.6|11147.7|11145.7|11152.7|11150.7|11147.7|11145.7|110
1655410390000|2022-06-16 20:13:10|11147.8|11145.8|11146.1|11144.1|11148.9|11146.9|11145.7|11143.7|132
1655410400000|2022-06-16 20:13:20|11146.9|11144.9|11147.7|11145.7|11150.6|11148.6|11146.8|11144.8|82
1655410410000|2022-06-16 20:13:30|11147.8|11145.8|11149.4|11147.4|11149.9|11147.9|11143.2|11141.2|142
1655410420000|2022-06-16 20:13:40|11149.7|11147.7|11151.7|11149.7|11152.2|11150.2|11145.2|11143.2|147
1655410430000|2022-06-16 20:13:50|11151.6|11149.6|11156.6|11154.6|11156.8|11154.8|11151.6|11149.6|164
1655410440000|2022-06-16 20:14:00|11156.7|11154.7|11161.9|11159.9|11162.2|11160.2|11155.3|11153.3|367
1655410450000|2022-06-16 20:14:10|11162.2|11160.2|11158.9|11156.9|11162.7|11160.7|11158.4|11156.4|218
1655410460000|2022-06-16 20:14:20|11158.8|11156.8|11161.2|11159.2|11162.9|11160.9|11157.9|11155.9|228
1655410470000|2022-06-16 20:14:30|11161.3|11159.3|11160.3|11158.3|11162.2|11160.2|11159.2|11157.2|252
1655410480000|2022-06-16 20:14:40|11160.2|11158.2|11161.2|11159.2|11162.8|11160.8|11159.6|11157.6|213
1655410490000|2022-06-16 20:14:50|11161.4|11159.4|11164.9|11162.9|11165.3|11163.3|11159.1|11157.1|351
1655410500000|2022-06-16 20:15:00|11165.1|11163.1|11160.7|11158.7|11169.2|11167.2|11160.7|11158.7|264
1655410510000|2022-06-16 20:15:10|11160.6|11158.6|11159.4|11157.4|11163.1|11161.1|11158.1|11156.1|244
1655410520000|2022-06-16 20:15:20|11159.2|11157.2|11160.3|11158.3|11161.7|11159.7|11158.9|11156.9|56
1655410530000|2022-06-16 20:15:30|11160.9|11158.9|11153.8|11151.8|11160.9|11158.9|11152.4|11150.4|80
1655410540000|2022-06-16 20:15:40|11153.4|11151.4|11151.6|11149.6|11153.9|11151.9|11151.1|11149.1|42
1655410550000|2022-06-16 20:15:50|11152.1|11150.1|11155.2|11153.2|11155.2|11153.2|11151.2|11149.2|179
1655410560000|2022-06-16 20:16:00|11155.1|11153.1|11149.1|11147.1|11155.1|11153.1|11149.1|11147.1|122
1655410570000|2022-06-16 20:16:10|11149.2|11147.2|11151.2|11149.2|11152.1|11150.1|11147.9|11145.9|90
1655410580000|2022-06-16 20:16:20|11151.7|11149.7|11146.7|11144.7|11154.1|11152.1|11146.7|11144.7|405
1655410590000|2022-06-16 20:16:30|11143.9|11141.9|11146.6|11144.6|11147.6|11145.6|11142.7|11140.7|204
1655410600000|2022-06-16 20:16:40|11146.7|11144.7|11153.4|11151.4|11153.8|11151.8|11145.3|11143.3|255
1655410610000|2022-06-16 20:16:50|11153.6|11151.6|11159.4|11157.4|11159.4|11157.4|11152.4|11150.4|159
1655410620000|2022-06-16 20:17:00|11159.7|11157.7|11159.2|11157.2|11161.6|11159.6|11157.1|11155.1|86
1655410630000|2022-06-16 20:17:10|11159.1|11157.1|11156.7|11154.7|11159.1|11157.1|11156.7|11154.7|60
1655410640000|2022-06-16 20:17:20|11157.6|11155.6|11157.4|11155.4|11157.7|11155.7|11153.8|11151.8|47
1655410650000|2022-06-16 20:17:30|11157.3|11155.3|11156.3|11154.3|11157.4|11155.4|11156.3|11154.3|8
1655410660000|2022-06-16 20:17:40|11156.6|11154.6|11157.2|11155.2|11157.3|11155.3|11156.3|11154.3|28
1655410670000|2022-06-16 20:17:50|11157.1|11155.1|11153.7|11151.7|11157.3|11155.3|11153.7|11151.7|61
1655410680000|2022-06-16 20:18:00|11153.8|11151.8|11150.3|11148.3|11153.9|11151.9|11150.2|11148.2|52
1655410690000|2022-06-16 20:18:10|11151.1|11149.1|11148.9|11146.9|11151.3|11149.3|11148.9|11146.9|15
1655410700000|2022-06-16 20:18:20|11148.7|11146.7|11149.6|11147.6|11150.4|11148.4|11148.3|11146.3|33
1655410710000|2022-06-16 20:18:30|11149.9|11147.9|11149.8|11147.8|11151.6|11149.6|11149.6|11147.6|28
1655410720000|2022-06-16 20:18:40|11149.7|11147.7|11149.8|11147.8|11151.3|11149.3|11149.3|11147.3|15
1655410730000|2022-06-16 20:18:50|11149.9|11147.9|11150.6|11148.6|11150.8|11148.8|11148.8|11146.8|23
1655410740000|2022-06-16 20:19:00|11151.1|11149.1|11148.8|11146.8|11151.1|11149.1|11148.4|11146.4|37
1655410750000|2022-06-16 20:19:10|11148.9|11146.9|11142.8|11140.8|11149.4|11147.4|11141.2|11139.2|169
1655410760000|2022-06-16 20:19:20|11143.9|11141.9|11140.3|11138.3|11144.1|11142.1|11138.4|11136.4|138
1655410770000|2022-06-16 20:19:30|11140.6|11138.6|11141.2|11139.2|11141.6|11139.6|11139.7|11137.7|56
1655410780000|2022-06-16 20:19:40|11141.1|11139.1|11142.1|11140.1|11143.3|11141.3|11140.7|11138.7|37
1655410790000|2022-06-16 20:19:50|11142.3|11140.3|11141.2|11139.2|11142.8|11140.8|11141.2|11139.2|16
1655410800000|2022-06-16 20:20:00|11141.3|11139.3|11140.9|11138.9|11143.7|11141.7|11140.9|11138.9|50
1655410810000|2022-06-16 20:20:10|11141.1|11139.1|11141.9|11139.9|11141.9|11139.9|11140.1|11138.1|52
1655410820000|2022-06-16 20:20:20|11143.1|11141.1|11142.1|11140.1|11143.3|11141.3|11141.2|11139.2|40
1655410830000|2022-06-16 20:20:30|11142.4|11140.4|11143.2|11141.2|11143.3|11141.3|11140.3|11138.3|40
1655410840000|2022-06-16 20:20:40|11143.4|11141.4|11142.7|11140.7|11144.2|11142.2|11142.3|11140.3|20
1655410850000|2022-06-16 20:20:50|11140.9|11138.9|11141.3|11139.3|11141.3|11139.3|11139.7|11137.7|13
1655410860000|2022-06-16 20:21:00|11141.1|11139.1|11140.7|11138.7|11141.2|11139.2|11140.4|11138.4|5
1655410870000|2022-06-16 20:21:10|11140.8|11138.8|11142.6|11140.6|11142.6|11140.6|11140.8|11138.8|14
1655410880000|2022-06-16 20:21:20|11142.2|11140.2|11143.8|11141.8|11144.1|11142.1|11141.9|11139.9|26
1655410890000|2022-06-16 20:21:30|11143.9|11141.9|11139.8|11137.8|11144.2|11142.2|11139.6|11137.6|25
1655410900000|2022-06-16 20:21:40|11139.9|11137.9|11139.9|11137.9|11141.6|11139.6|11139.6|11137.6|51
1655410910000|2022-06-16 20:21:50|11139.6|11137.6|11139.2|11137.2|11139.8|11137.8|11139.1|11137.1|18
1655410920000|2022-06-16 20:22:00|11139.1|11137.1|11139.8|11137.8|11140.6|11138.6|11139.1|11137.1|13
1655410930000|2022-06-16 20:22:10|11140.2|11138.2|11141.6|11139.6|11143.2|11141.2|11140.2|11138.2|14
1655410940000|2022-06-16 20:22:20|11140.7|11138.7|11140.4|11138.4|11142.8|11140.8|11140.4|11138.4|25
1655410950000|2022-06-16 20:22:30|11141.3|11139.3|11140.4|11138.4|11142.7|11140.7|11140.4|11138.4|15
1655410960000|2022-06-16 20:22:40|11140.7|11138.7|11140.6|11138.6|11140.8|11138.8|11140.4|11138.4|17
1655410970000|2022-06-16 20:22:50|11140.8|11138.8|11141.7|11139.7|11141.9|11139.9|11140.8|11138.8|15
1655410980000|2022-06-16 20:23:00|11141.6|11139.6|11139.6|11137.6|11141.7|11139.7|11138.4|11136.4|54
1655410990000|2022-06-16 20:23:10|11139.8|11137.8|11139.2|11137.2|11140.6|11138.6|11139.1|11137.1|10
1655411000000|2022-06-16 20:23:20|11139.3|11137.3|11139.3|11137.3|11139.6|11137.6|11137.9|11135.9|30
1655411010000|2022-06-16 20:23:30|11140.1|11138.1|11140.6|11138.6|11140.6|11138.6|11139.9|11137.9|2
1655411020000|2022-06-16 20:23:40|11140.4|11138.4|11141.7|11139.7|11141.7|11139.7|11140.3|11138.3|10
1655411030000|2022-06-16 20:23:50|11141.8|11139.8|11142.9|11140.9|11143.2|11141.2|11141.7|11139.7|23
1655411040000|2022-06-16 20:24:00|11142.8|11140.8|11143.3|11141.3|11145.6|11143.6|11142.8|11140.8|29
1655411050000|2022-06-16 20:24:10|11143.2|11141.2|11143.6|11141.6|11144.3|11142.3|11141.9|11139.9|15
1655411060000|2022-06-16 20:24:20|11143.4|11141.4|11141.4|11139.4|11143.4|11141.4|11140.9|11138.9|59
1655411070000|2022-06-16 20:24:30|11142.8|11140.8|11143.9|11141.9|11146.1|11144.1|11142.4|11140.4|55
1655411080000|2022-06-16 20:24:40|11144.1|11142.1|11143.1|11141.1|11144.1|11142.1|11142.6|11140.6|18
1655411090000|2022-06-16 20:24:50|11144.1|11142.1|11145.1|11143.1|11145.1|11143.1|11143.3|11141.3|10
1655411100000|2022-06-16 20:25:00|11144.2|11142.2|11145.6|11143.6|11146.1|11144.1|11143.3|11141.3|17
1655411110000|2022-06-16 20:25:10|11145.9|11143.9|11144.4|11142.4|11146.4|11144.4|11144.4|11142.4|15
1655411120000|2022-06-16 20:25:20|11144.6|11142.6|11143.6|11141.6|11144.6|11142.6|11142.4|11140.4|14
1655411130000|2022-06-16 20:25:30|11144.9|11142.9|11144.1|11142.1|11144.9|11142.9|11143.3|11141.3|12
1655411140000|2022-06-16 20:25:40|11144.2|11142.2|11144.2|11142.2|11144.3|11142.3|11143.1|11141.1|20
1655411150000|2022-06-16 20:25:50|11142.8|11140.8|11141.6|11139.6|11143.1|11141.1|11141.6|11139.6|18
1655411160000|2022-06-16 20:26:00|11141.7|11139.7|11142.7|11140.7|11142.8|11140.8|11140.4|11138.4|14
1655411170000|2022-06-16 20:26:10|11142.8|11140.8|11143.8|11141.8|11143.8|11141.8|11142.8|11140.8|5
1655411180000|2022-06-16 20:26:20|11143.6|11141.6|11143.1|11141.1|11144.2|11142.2|11142.8|11140.8|16
1655411190000|2022-06-16 20:26:30|11142.9|11140.9|11146.3|11144.3|11146.7|11144.7|11142.9|11140.9|29
1655411200000|2022-06-16 20:26:40|11146.1|11144.1|11149.7|11147.7|11150.2|11148.2|11145.9|11143.9|43
1655411210000|2022-06-16 20:26:50|11149.6|11147.6|11154.7|11152.7|11154.7|11152.7|11149.1|11147.1|57
1655411220000|2022-06-16 20:27:00|11154.8|11152.8|11151.1|11149.1|11155.2|11153.2|11150.6|11148.6|38
1655411230000|2022-06-16 20:27:10|11151.2|11149.2|11152.6|11150.6|11152.6|11150.6|11150.9|11148.9|21
1655411240000|2022-06-16 20:27:20|11152.4|11150.4|11150.8|11148.8|11152.4|11150.4|11150.3|11148.3|16
1655411250000|2022-06-16 20:27:30|11150.9|11148.9|11151.9|11149.9|11151.9|11149.9|11150.2|11148.2|13
1655411260000|2022-06-16 20:27:40|11151.8|11149.8|11152.4|11150.4|11152.9|11150.9|11151.7|11149.7|34
1655411270000|2022-06-16 20:27:50|11152.3|11150.3|11154.2|11152.2|11154.2|11152.2|11152.3|11150.3|14
1655411280000|2022-06-16 20:28:00|11154.1|11152.1|11154.6|11152.6|11155.1|11153.1|11154.1|11152.1|21
1655411290000|2022-06-16 20:28:10|11154.4|11152.4|11155.4|11153.4|11156.6|11154.6|11154.4|11152.4|53
1655411300000|2022-06-16 20:28:20|11155.6|11153.6|11154.8|11152.8|11156.2|11154.2|11154.8|11152.8|14
1655411310000|2022-06-16 20:28:30|11154.7|11152.7|11155.8|11153.8|11155.9|11153.9|11154.7|11152.7|9
1655411320000|2022-06-16 20:28:40|11155.9|11153.9|11156.2|11154.2|11156.2|11154.2|11155.8|11153.8|4
1655411330000|2022-06-16 20:28:50|11156.1|11154.1|11155.9|11153.9|11156.1|11154.1|11155.3|11153.3|9
1655411340000|2022-06-16 20:29:00|11156.6|11154.6|11156.1|11154.1|11156.9|11154.9|11155.8|11153.8|18
1655411350000|2022-06-16 20:29:10|11155.9|11153.9|11156.3|11154.3|11156.3|11154.3|11155.4|11153.4|4
1655411360000|2022-06-16 20:29:20|11156.1|11154.1|11155.8|11153.8|11156.2|11154.2|11155.2|11153.2|17
1655411370000|2022-06-16 20:29:30|11155.7|11153.7|11157.3|11155.3|11158.1|11156.1|11155.7|11153.7|15
1655411380000|2022-06-16 20:29:40|11157.1|11155.1|11157.2|11155.2|11157.2|11155.2|11156.7|11154.7|3
1655411390000|2022-06-16 20:29:50|11157.3|11155.3|11157.8|11155.8|11157.9|11155.9|11157.3|11155.3|8
1655411400000|2022-06-16 20:30:00|11157.7|11155.7|11160.8|11158.8|11160.9|11158.9|11157.6|11155.6|61
1655411410000|2022-06-16 20:30:10|11160.7|11158.7|11156.9|11154.9|11160.9|11158.9|11156.2|11154.2|82
1655411420000|2022-06-16 20:30:20|11157.1|11155.1|11157.1|11155.1|11157.3|11155.3|11156.4|11154.4|23
1655411430000|2022-06-16 20:30:30|11156.9|11154.9|11154.8|11152.8|11157.1|11155.1|11154.4|11152.4|45
1655411440000|2022-06-16 20:30:40|11154.9|11152.9|11156.8|11154.8|11156.9|11154.9|11154.9|11152.9|12
1655411450000|2022-06-16 20:30:50|11156.4|11154.4|11155.8|11153.8|11156.4|11154.4|11155.2|11153.2|17
1655411460000|2022-06-16 20:31:00|11155.7|11153.7|11155.6|11153.6|11155.7|11153.7|11155.4|11153.4|4
1655411470000|2022-06-16 20:31:10|11155.9|11153.9|11156.6|11154.6|11157.1|11155.1|11155.4|11153.4|20
1655411480000|2022-06-16 20:31:20|11156.4|11154.4|11155.4|11153.4|11156.4|11154.4|11155.1|11153.1|15
1655411490000|2022-06-16 20:31:30|11155.3|11153.3|11155.9|11153.9|11155.9|11153.9|11155.1|11153.1|7
1655411500000|2022-06-16 20:31:40|11156.1|11154.1|11154.9|11152.9|11156.2|11154.2|11154.3|11152.3|34
1655411510000|2022-06-16 20:31:50|11155.1|11153.1|11155.8|11153.8|11156.4|11154.4|11155.1|11153.1|19
1655411520000|2022-06-16 20:32:00|11155.7|11153.7|11155.7|11153.7|11156.2|11154.2|11155.6|11153.6|10
1655411530000|2022-06-16 20:32:10|11155.9|11153.9|11153.8|11151.8|11155.9|11153.9|11153.8|11151.8|47
1655411540000|2022-06-16 20:32:20|11153.9|11151.9|11154.6|11152.6|11154.8|11152.8|11152.9|11150.9|15
1655411550000|2022-06-16 20:32:30|11154.7|11152.7|11155.3|11153.3|11155.6|11153.6|11154.7|11152.7|4
1655411560000|2022-06-16 20:32:40|11155.4|11153.4|11154.3|11152.3|11155.6|11153.6|11154.2|11152.2|4
1655411570000|2022-06-16 20:32:50|11154.2|11152.2|11154.3|11152.3|11154.7|11152.7|11153.3|11151.3|18
1655411580000|2022-06-16 20:33:00|11154.4|11152.4|11154.9|11152.9|11155.6|11153.6|11154.4|11152.4|5
1655411590000|2022-06-16 20:33:10|11155.1|11153.1|11154.8|11152.8|11155.3|11153.3|11154.6|11152.6|4
1655411600000|2022-06-16 20:33:20|11154.9|11152.9|11155.2|11153.2|11155.6|11153.6|11154.9|11152.9|4
1655411610000|2022-06-16 20:33:30|11155.1|11153.1|11155.1|11153.1|11155.1|11153.1|11154.4|11152.4|8
1655411620000|2022-06-16 20:33:40|11154.9|11152.9|11154.9|11152.9|11155.2|11153.2|11154.8|11152.8|16
1655411630000|2022-06-16 20:33:50|11155.6|11153.6|11155.8|11153.8|11156.1|11154.1|11155.6|11153.6|19
1655411640000|2022-06-16 20:34:00|11155.7|11153.7|11155.4|11153.4|11156.3|11154.3|11154.8|11152.8|26
1655411650000|2022-06-16 20:34:10|11154.9|11152.9|11155.6|11153.6|11155.8|11153.8|11154.8|11152.8|37
1655411660000|2022-06-16 20:34:20|11155.7|11153.7|11155.6|11153.6|11156.9|11154.9|11155.4|11153.4|16
1655411670000|2022-06-16 20:34:30|11155.7|11153.7|11156.3|11154.3|11156.7|11154.7|11154.9|11152.9|14
1655411680000|2022-06-16 20:34:40|11156.1|11154.1|11155.7|11153.7|11156.3|11154.3|11155.7|11153.7|0
1655411690000|2022-06-16 20:34:50|11155.8|11153.8|11151.8|11149.8|11155.8|11153.8|11151.8|11149.8|32
1655411700000|2022-06-16 20:35:00|11151.9|11149.9|11153.7|11151.7|11153.9|11151.9|11151.9|11149.9|47
1655411710000|2022-06-16 20:35:10|11153.4|11151.4|11154.6|11152.6|11155.3|11153.3|11153.2|11151.2|15
1655411720000|2022-06-16 20:35:20|11154.4|11152.4|11152.7|11150.7|11154.6|11152.6|11152.6|11150.6|19
1655411730000|2022-06-16 20:35:30|11153.2|11151.2|11153.9|11151.9|11154.4|11152.4|11153.2|11151.2|8
1655411740000|2022-06-16 20:35:40|11153.8|11151.8|11154.3|11152.3|11154.6|11152.6|11153.8|11151.8|8
1655411750000|2022-06-16 20:35:50|11154.4|11152.4|11153.9|11151.9|11154.4|11152.4|11153.4|11151.4|17
1655411760000|2022-06-16 20:36:00|11153.4|11151.4|11153.4|11151.4|11154.1|11152.1|11153.3|11151.3|11
1655411770000|2022-06-16 20:36:10|11153.6|11151.6|11152.8|11150.8|11153.7|11151.7|11152.8|11150.8|9
1655411780000|2022-06-16 20:36:20|11153.4|11151.4|11152.8|11150.8|11153.4|11151.4|11152.8|11150.8|11
1655411790000|2022-06-16 20:36:30|11152.9|11150.9|11152.9|11150.9|11153.3|11151.3|11152.6|11150.6|20
1655411800000|2022-06-16 20:36:40|11153.1|11151.1|11152.4|11150.4|11154.4|11152.4|11152.4|11150.4|10
1655411810000|2022-06-16 20:36:50|11152.3|11150.3|11152.4|11150.4|11153.4|11151.4|11152.3|11150.3|17
1655411820000|2022-06-16 20:37:00|11152.3|11150.3|11153.1|11151.1|11154.6|11152.6|11152.3|11150.3|22
1655411830000|2022-06-16 20:37:10|11153.2|11151.2|11153.8|11151.8|11153.9|11151.9|11152.4|11150.4|10
1655411840000|2022-06-16 20:37:20|11153.7|11151.7|11153.9|11151.9|11153.9|11151.9|11153.2|11151.2|15
1655411850000|2022-06-16 20:37:30|11153.6|11151.6|11152.8|11150.8|11153.6|11151.6|11152.8|11150.8|4
1655411860000|2022-06-16 20:37:40|11152.4|11150.4|11152.4|11150.4|11152.4|11150.4|11152.3|11150.3|5
1655411870000|2022-06-16 20:37:50|11152.3|11150.3|11150.7|11148.7|11152.6|11150.6|11150.1|11148.1|67
1655411880000|2022-06-16 20:38:00|11150.6|11148.6|11150.2|11148.2|11151.1|11149.1|11150.2|11148.2|12
1655411890000|2022-06-16 20:38:10|11150.8|11148.8|11151.2|11149.2|11152.7|11150.7|11150.4|11148.4|15
1655411900000|2022-06-16 20:38:20|11151.9|11149.9|11152.4|11150.4|11153.4|11151.4|11151.6|11149.6|20
1655411910000|2022-06-16 20:38:30|11152.3|11150.3|11152.9|11150.9|11153.3|11151.3|11151.4|11149.4|29
1655411920000|2022-06-16 20:38:40|11153.1|11151.1|11152.4|11150.4|11153.1|11151.1|11151.6|11149.6|36
1655411930000|2022-06-16 20:38:50|11152.3|11150.3|11152.6|11150.6|11152.8|11150.8|11151.6|11149.6|18
1655411940000|2022-06-16 20:39:00|11152.9|11150.9|11151.9|11149.9|11152.9|11150.9|11151.9|11149.9|12
1655411950000|2022-06-16 20:39:10|11151.8|11149.8|11151.6|11149.6|11152.8|11150.8|11151.6|11149.6|6
1655411960000|2022-06-16 20:39:20|11152.3|11150.3|11151.6|11149.6|11152.3|11150.3|11151.6|11149.6|21
1655411970000|2022-06-16 20:39:30|11151.4|11149.4|11150.1|11148.1|11151.4|11149.4|11149.8|11147.8|33
1655411980000|2022-06-16 20:39:40|11149.9|11147.9|11149.2|11147.2|11150.7|11148.7|11148.8|11146.8|7
1655411990000|2022-06-16 20:39:50|11148.7|11146.7|11148.7|11146.7|11148.8|11146.8|11148.3|11146.3|10
1655412000000|2022-06-16 20:40:00|11148.9|11146.9|11149.1|11147.1|11149.3|11147.3|11148.6|11146.6|14
1655412010000|2022-06-16 20:40:10|11149.2|11147.2|11148.4|11146.4|11149.2|11147.2|11148.4|11146.4|5
1655412020000|2022-06-16 20:40:20|11148.3|11146.3|11148.8|11146.8|11149.2|11147.2|11147.9|11145.9|5
1655412030000|2022-06-16 20:40:30|11148.9|11146.9|11147.9|11145.9|11149.8|11147.8|11147.8|11145.8|13
1655412040000|2022-06-16 20:40:40|11148.1|11146.1|11147.4|11145.4|11148.1|11146.1|11146.2|11144.2|15
1655412050000|2022-06-16 20:40:50|11147.1|11145.1|11146.7|11144.7|11147.1|11145.1|11146.2|11144.2|10
1655412060000|2022-06-16 20:41:00|11146.8|11144.8|11147.3|11145.3|11147.3|11145.3|11146.4|11144.4|10
1655412070000|2022-06-16 20:41:10|11147.2|11145.2|11148.3|11146.3|11148.3|11146.3|11146.9|11144.9|18
1655412080000|2022-06-16 20:41:20|11147.9|11145.9|11149.2|11147.2|11149.3|11147.3|11147.9|11145.9|12
1655412090000|2022-06-16 20:41:30|11149.4|11147.4|11148.7|11146.7|11149.4|11147.4|11148.2|11146.2|22
1655412100000|2022-06-16 20:41:40|11148.6|11146.6|11147.9|11145.9|11148.6|11146.6|11146.7|11144.7|22
1655412110000|2022-06-16 20:41:50|11148.1|11146.1|11147.1|11145.1|11148.1|11146.1|11147.1|11145.1|10
1655412120000|2022-06-16 20:42:00|11147.2|11145.2|11146.9|11144.9|11147.3|11145.3|11146.8|11144.8|3
1655412130000|2022-06-16 20:42:10|11147.1|11145.1|11146.9|11144.9|11147.2|11145.2|11146.9|11144.9|0
1655412140000|2022-06-16 20:42:20|11147.4|11145.4|11147.4|11145.4|11147.9|11145.9|11147.1|11145.1|15
1655412150000|2022-06-16 20:42:30|11147.8|11145.8|11147.1|11145.1|11147.9|11145.9|11147.1|11145.1|9
1655412160000|2022-06-16 20:42:40|11147.2|11145.2|11147.9|11145.9|11147.9|11145.9|11147.1|11145.1|5
1655412170000|2022-06-16 20:42:50|11148.3|11146.3|11148.1|11146.1|11148.4|11146.4|11147.9|11145.9|8
1655412180000|2022-06-16 20:43:00|11148.2|11146.2|11148.2|11146.2|11149.3|11147.3|11147.6|11145.6|23
1655412190000|2022-06-16 20:43:10|11148.1|11146.1|11149.3|11147.3|11149.8|11147.8|11148.1|11146.1|22
1655412200000|2022-06-16 20:43:20|11149.2|11147.2|11148.2|11146.2|11149.9|11147.9|11148.2|11146.2|49
1655412210000|2022-06-16 20:43:30|11148.1|11146.1|11149.7|11147.7|11150.1|11148.1|11148.1|11146.1|33
1655412220000|2022-06-16 20:43:40|11149.8|11147.8|11150.3|11148.3|11150.8|11148.8|11149.8|11147.8|9
1655412230000|2022-06-16 20:43:50|11149.6|11147.6|11149.2|11147.2|11149.6|11147.6|11148.2|11146.2|15
1655412240000|2022-06-16 20:44:00|11149.3|11147.3|11149.2|11147.2|11149.3|11147.3|11148.7|11146.7|7
1655412250000|2022-06-16 20:44:10|11148.2|11146.2|11150.8|11148.8|11150.8|11148.8|11148.2|11146.2|28
1655412260000|2022-06-16 20:44:20|11150.7|11148.7|11148.2|11146.2|11150.9|11148.9|11148.2|11146.2|13
1655412270000|2022-06-16 20:44:30|11148.3|11146.3|11148.7|11146.7|11148.7|11146.7|11148.1|11146.1|9
1655412280000|2022-06-16 20:44:40|11148.2|11146.2|11148.9|11146.9|11148.9|11146.9|11148.1|11146.1|16
1655412290000|2022-06-16 20:44:50|11149.1|11147.1|11149.4|11147.4|11150.1|11148.1|11148.4|11146.4|17
1655412300000|2022-06-16 20:45:00|11149.6|11147.6|11150.6|11148.6|11150.9|11148.9|11149.1|11147.1|18
1655412310000|2022-06-16 20:45:10|11150.2|11148.2|11151.3|11149.3|11151.4|11149.4|11149.9|11147.9|14
1655412320000|2022-06-16 20:45:20|11151.2|11149.2|11152.4|11150.4|11152.4|11150.4|11151.1|11149.1|24
1655412330000|2022-06-16 20:45:30|11152.6|11150.6|11152.6|11150.6|11153.7|11151.7|11152.6|11150.6|19
1655412340000|2022-06-16 20:45:40|11152.3|11150.3|11152.3|11150.3|11153.7|11151.7|11152.2|11150.2|10
1655412350000|2022-06-16 20:45:50|11151.9|11149.9|11151.9|11149.9|11152.6|11150.6|11151.4|11149.4|7
1655412360000|2022-06-16 20:46:00|11152.4|11150.4|11153.1|11151.1|11153.6|11151.6|11151.8|11149.8|27
1655412370000|2022-06-16 20:46:10|11153.2|11151.2|11152.3|11150.3|11153.3|11151.3|11152.3|11150.3|9
1655412380000|2022-06-16 20:46:20|11151.4|11149.4|11152.6|11150.6|11152.8|11150.8|11150.9|11148.9|16
1655412390000|2022-06-16 20:46:30|11152.7|11150.7|11155.6|11153.6|11155.7|11153.7|11152.7|11150.7|18
1655412400000|2022-06-16 20:46:40|11155.4|11153.4|11157.7|11155.7|11158.3|11156.3|11155.4|11153.4|49
1655412410000|2022-06-16 20:46:50|11158.1|11156.1|11154.7|11152.7|11158.7|11156.7|11154.7|11152.7|45
1655412420000|2022-06-16 20:47:00|11154.6|11152.6|11156.1|11154.1|11156.2|11154.2|11153.7|11151.7|8
1655412430000|2022-06-16 20:47:10|11156.2|11154.2|11158.3|11156.3|11158.4|11156.4|11156.2|11154.2|24
1655412440000|2022-06-16 20:47:20|11158.2|11156.2|11159.1|11157.1|11159.8|11157.8|11156.9|11154.9|30
1655412450000|2022-06-16 20:47:30|11159.2|11157.2|11161.7|11159.7|11161.7|11159.7|11159.2|11157.2|14
1655412460000|2022-06-16 20:47:40|11161.6|11159.6|11161.8|11159.8|11161.8|11159.8|11159.8|11157.8|34
1655412470000|2022-06-16 20:47:50|11161.6|11159.6|11162.4|11160.4|11162.6|11160.6|11161.6|11159.6|12
1655412480000|2022-06-16 20:48:00|11162.6|11160.6|11162.2|11160.2|11163.9|11161.9|11161.7|11159.7|28
1655412490000|2022-06-16 20:48:10|11161.9|11159.9|11164.3|11162.3|11164.6|11162.6|11161.1|11159.1|41
1655412500000|2022-06-16 20:48:20|11163.9|11161.9|11166.1|11164.1|11166.1|11164.1|11163.3|11161.3|32
1655412510000|2022-06-16 20:48:30|11165.9|11163.9|11166.7|11164.7|11167.2|11165.2|11165.9|11163.9|22
1655412520000|2022-06-16 20:48:40|11166.8|11164.8|11164.7|11162.7|11166.8|11164.8|11164.7|11162.7|36
1655412530000|2022-06-16 20:48:50|11164.8|11162.8|11165.3|11163.3|11165.8|11163.8|11164.7|11162.7|9
1655412540000|2022-06-16 20:49:00|11165.4|11163.4|11165.8|11163.8|11166.9|11164.9|11164.6|11162.6|30
1655412550000|2022-06-16 20:49:10|11165.6|11163.6|11163.7|11161.7|11166.2|11164.2|11163.6|11161.6|16
1655412560000|2022-06-16 20:49:20|11163.6|11161.6|11161.8|11159.8|11163.6|11161.6|11161.7|11159.7|33
1655412570000|2022-06-16 20:49:30|11161.6|11159.6|11162.9|11160.9|11163.3|11161.3|11161.1|11159.1|13
1655412580000|2022-06-16 20:49:40|11162.1|11160.1|11162.7|11160.7|11163.9|11161.9|11161.8|11159.8|26
1655412590000|2022-06-16 20:49:50|11164.7|11162.7|11164.6|11162.6|11166.1|11164.1|11164.1|11162.1|35
1655412600000|2022-06-16 20:50:00|11164.7|11162.7|11165.4|11163.4|11165.4|11163.4|11163.9|11161.9|22
1655412610000|2022-06-16 20:50:10|11165.2|11163.2|11166.8|11164.8|11167.1|11165.1|11164.9|11162.9|20
1655412620000|2022-06-16 20:50:20|11166.9|11164.9|11166.7|11164.7|11167.3|11165.3|11166.6|11164.6|25
1655412630000|2022-06-16 20:50:30|11167.2|11165.2|11165.6|11163.6|11167.2|11165.2|11165.4|11163.4|17
1655412640000|2022-06-16 20:50:40|11165.8|11163.8|11167.3|11165.3|11168.1|11166.1|11165.4|11163.4|16
1655412650000|2022-06-16 20:50:50|11167.2|11165.2|11166.1|11164.1|11167.2|11165.2|11165.9|11163.9|24
1655412660000|2022-06-16 20:51:00|11165.9|11163.9|11165.1|11163.1|11166.1|11164.1|11163.8|11161.8|24
1655412670000|2022-06-16 20:51:10|11165.2|11163.2|11166.7|11164.7|11166.8|11164.8|11165.2|11163.2|12
1655412680000|2022-06-16 20:51:20|11166.4|11164.4|11165.1|11163.1|11167.1|11165.1|11164.8|11162.8|34
1655412690000|2022-06-16 20:51:30|11164.9|11162.9|11164.8|11162.8|11165.8|11163.8|11164.8|11162.8|12
1655412700000|2022-06-16 20:51:40|11164.7|11162.7|11165.6|11163.6|11167.8|11165.8|11164.6|11162.6|82
1655412710000|2022-06-16 20:51:50|11165.7|11163.7|11165.8|11163.8|11166.1|11164.1|11165.2|11163.2|6
1655412720000|2022-06-16 20:52:00|11165.6|11163.6|11165.2|11163.2|11168.2|11166.2|11165.1|11163.1|20
1655412730000|2022-06-16 20:52:10|11165.1|11163.1|11165.6|11163.6|11165.6|11163.6|11164.7|11162.7|11
1655412740000|2022-06-16 20:52:20|11165.7|11163.7|11165.3|11163.3|11165.9|11163.9|11165.3|11163.3|3
1655412750000|2022-06-16 20:52:30|11165.4|11163.4|11166.1|11164.1|11166.8|11164.8|11165.3|11163.3|8
1655412760000|2022-06-16 20:52:40|11166.2|11164.2|11166.8|11164.8|11166.8|11164.8|11166.1|11164.1|5
1655412770000|2022-06-16 20:52:50|11166.7|11164.7|11167.1|11165.1|11167.2|11165.2|11166.7|11164.7|7
1655412780000|2022-06-16 20:53:00|11167.2|11165.2|11167.8|11165.8|11167.9|11165.9|11167.2|11165.2|8
1655412790000|2022-06-16 20:53:10|11167.7|11165.7|11168.7|11166.7|11169.1|11167.1|11167.6|11165.6|18
1655412800000|2022-06-16 20:53:20|11168.8|11166.8|11173.8|11171.8|11174.2|11172.2|11168.3|11166.3|70
1655412810000|2022-06-16 20:53:30|11173.9|11171.9|11172.8|11170.8|11173.9|11171.9|11172.2|11170.2|24
1655412820000|2022-06-16 20:53:40|11172.6|11170.6|11173.3|11171.3|11173.4|11171.4|11172.4|11170.4|13
1655412830000|2022-06-16 20:53:50|11173.2|11171.2|11173.3|11171.3|11173.7|11171.7|11172.9|11170.9|11
1655412840000|2022-06-16 20:54:00|11172.9|11170.9|11173.8|11171.8|11174.9|11172.9|11172.9|11170.9|44
1655412850000|2022-06-16 20:54:10|11174.7|11172.7|11174.7|11172.7|11174.9|11172.9|11173.4|11171.4|28
1655412860000|2022-06-16 20:54:20|11174.8|11172.8|11174.1|11172.1|11175.1|11173.1|11173.8|11171.8|25
1655412870000|2022-06-16 20:54:30|11174.2|11172.2|11173.4|11171.4|11174.2|11172.2|11173.3|11171.3|6
1655412880000|2022-06-16 20:54:40|11173.3|11171.3|11172.6|11170.6|11173.3|11171.3|11172.1|11170.1|26
1655412890000|2022-06-16 20:54:50|11172.7|11170.7|11172.9|11170.9|11172.9|11170.9|11172.4|11170.4|23
1655412900000|2022-06-16 20:55:00|11173.1|11171.1|11171.4|11169.4|11173.6|11171.6|11171.1|11169.1|44
1655412910000|2022-06-16 20:55:10|11171.1|11169.1|11171.6|11169.6|11171.6|11169.6|11170.3|11168.3|37
1655412920000|2022-06-16 20:55:20|11171.4|11169.4|11172.7|11170.7|11172.9|11170.9|11171.4|11169.4|16
1655412930000|2022-06-16 20:55:30|11172.8|11170.8|11174.6|11172.6|11174.6|11172.6|11172.6|11170.6|14
1655412940000|2022-06-16 20:55:40|11174.7|11172.7|11173.3|11171.3|11176.1|11174.1|11172.4|11170.4|36
1655412950000|2022-06-16 20:55:50|11173.4|11171.4|11172.4|11170.4|11174.1|11172.1|11172.3|11170.3|16
1655412960000|2022-06-16 20:56:00|11172.6|11170.6|11171.3|11169.3|11172.7|11170.7|11170.3|11168.3|40
1655412970000|2022-06-16 20:56:10|11171.1|11169.1|11170.1|11168.1|11171.1|11169.1|11169.4|11167.4|128
1655412980000|2022-06-16 20:56:20|11169.9|11167.9|11168.8|11166.8|11170.7|11168.7|11168.8|11166.8|29
1655412990000|2022-06-16 20:56:30|11168.6|11166.6|11166.8|11164.8|11168.6|11166.6|11166.6|11164.6|21
1655413000000|2022-06-16 20:56:40|11166.6|11164.6|11168.2|11166.2|11168.2|11166.2|11166.4|11164.4|12
1655413010000|2022-06-16 20:56:50|11168.1|11166.1|11167.8|11165.8|11168.1|11166.1|11167.6|11165.6|14
1655413020000|2022-06-16 20:57:00|11167.9|11165.9|11168.6|11166.6|11168.7|11166.7|11167.7|11165.7|23
1655413030000|2022-06-16 20:57:10|11168.7|11166.7|11166.6|11164.6|11168.7|11166.7|11166.4|11164.4|38
1655413040000|2022-06-16 20:57:20|11166.3|11164.3|11165.8|11163.8|11166.3|11164.3|11164.9|11162.9|34
1655413050000|2022-06-16 20:57:30|11165.7|11163.7|11165.6|11163.6|11165.8|11163.8|11164.7|11162.7|19
1655413060000|2022-06-16 20:57:40|11165.4|11163.4|11167.3|11165.3|11167.4|11165.4|11165.4|11163.4|59
1655413070000|2022-06-16 20:57:50|11167.2|11165.2|11167.7|11165.7|11167.7|11165.7|11166.7|11164.7|10
1655413080000|2022-06-16 20:58:00|11167.9|11165.9|11172.2|11170.2|11172.2|11170.2|11167.8|11165.8|21
1655413090000|2022-06-16 20:58:10|11172.6|11170.6|11173.3|11171.3|11173.9|11171.9|11172.6|11170.6|18
1655413100000|2022-06-16 20:58:20|11173.4|11171.4|11172.7|11170.7|11173.4|11171.4|11171.1|11169.1|39
1655413110000|2022-06-16 20:58:30|11172.9|11170.9|11171.7|11169.7|11173.1|11171.1|11171.2|11169.2|8
1655413120000|2022-06-16 20:58:40|11171.9|11169.9|11172.2|11170.2|11172.6|11170.6|11171.6|11169.6|19
1655413130000|2022-06-16 20:58:50|11172.3|11170.3|11172.4|11170.4|11173.2|11171.2|11172.3|11170.3|7
1655413140000|2022-06-16 20:59:00|11172.3|11170.3|11172.1|11170.1|11173.4|11171.4|11171.9|11169.9|28
1655413150000|2022-06-16 20:59:10|11171.9|11169.9|11172.4|11170.4|11172.4|11170.4|11171.6|11169.6|8
1655413160000|2022-06-16 20:59:20|11172.3|11170.3|11171.4|11169.4|11172.4|11170.4|11171.3|11169.3|16
1655413170000|2022-06-16 20:59:30|11170.9|11168.9|11170.4|11168.4|11171.3|11169.3|11170.1|11168.1|20
1655413180000|2022-06-16 20:59:40|11170.6|11168.6|11172.2|11170.2|11172.2|11170.2|11170.6|11168.6|31
1655413190000|2022-06-16 20:59:50|11172.6|11170.6|11173.8|11168.8|11174.1|11171.3|11171.6|11168.8|49
1655413200000|2022-06-16 21:00:00|11173.6|11168.6|11169.9|11164.9|11173.6|11168.6|11169.7|11164.7|0
1655413210000|2022-06-16 21:00:10|11172.2|11167.2|11172.2|11167.2|11172.2|11167.2|11172.2|11167.2|0
1655413220000|2022-06-16 21:00:20|11170.4|11165.4|11170.4|11165.4|11170.4|11165.4|11170.4|11165.4|0
1655413230000|2022-06-16 21:00:30|11172.7|11167.7|11172.7|11167.7|11172.7|11167.7|11172.7|11167.7|0
1655413250000|2022-06-16 21:00:50|11172.6|11167.6|11171.9|11166.9|11172.6|11167.6|11171.4|11166.4|0
1655413260000|2022-06-16 21:01:00|11172|11167|11172.7|11167.7|11172.7|11167.7|11172|11167|0
1655413270000|2022-06-16 21:01:10|11172.5|11167.5|11173.4|11168.4|11173.4|11168.4|11172.5|11167.5|0
1655413280000|2022-06-16 21:01:20|11173.5|11168.5|11173.6|11168.6|11173.6|11168.6|11173.5|11168.5|0
1655413290000|2022-06-16 21:01:30|11172.7|11167.7|11172.7|11167.7|11172.8|11167.8|11172.7|11167.7|0
1655413300000|2022-06-16 21:01:40|11172.8|11167.8|11174.2|11169.2|11174.2|11169.2|11172.8|11167.8|0
1655413320000|2022-06-16 21:02:00|11174|11169|11174.8|11169.8|11174.8|11169.8|11174|11169|0
1655413340000|2022-06-16 21:02:20|11174.3|11169.3|11174.1|11169.1|11174.3|11169.3|11174.1|11169.1|0
1655413350000|2022-06-16 21:02:30|11174.9|11169.9|11174.7|11169.7|11174.9|11169.9|11174.7|11169.7|0
1655413360000|2022-06-16 21:02:40|11174.5|11169.5|11174.7|11169.7|11174.7|11169.7|11174.5|11169.5|0
1655413370000|2022-06-16 21:02:50|11175.2|11170.2|11175.2|11170.2|11175.2|11170.2|11175.2|11170.2|0
1655413390000|2022-06-16 21:03:10|11175.3|11170.3|11175.3|11170.3|11175.3|11170.3|11175.3|11170.3|0
1655413420000|2022-06-16 21:03:40|11175.4|11170.4|11175.3|11170.3|11175.4|11170.4|11175.3|11170.3|0
1655413440000|2022-06-16 21:04:00|11175.1|11170.1|11174.9|11169.9|11175.1|11170.1|11174.9|11169.9|0
1655413450000|2022-06-16 21:04:10|11175|11170|11174.2|11169.2|11175|11170|11174.2|11169.2|0
1655413460000|2022-06-16 21:04:20|11174.5|11169.5|11174.5|11169.5|11174.5|11169.5|11174.5|11169.5|0
1655413470000|2022-06-16 21:04:30|11174.6|11169.6|11174.5|11169.5|11174.6|11169.6|11174.5|11169.5|0
1655413490000|2022-06-16 21:04:50|11174.6|11169.6|11174.8|11169.8|11174.8|11169.8|11174.6|11169.6|0
1655413500000|2022-06-16 21:05:00|11175.5|11170.5|11175.4|11170.4|11175.5|11170.5|11175.4|11170.4|0
1655413510000|2022-06-16 21:05:10|11175|11170|11175|11170|11175|11170|11175|11170|0
1655413520000|2022-06-16 21:05:20|11175.1|11170.1|11175.7|11170.7|11175.7|11170.7|11175.1|11170.1|0
1655413530000|2022-06-16 21:05:30|11175.8|11170.8|11176|11171|11176|11171|11175.3|11170.3|0
1655413550000|2022-06-16 21:05:50|11175.3|11170.3|11175.1|11170.1|11175.3|11170.3|11175.1|11170.1|0
1655413570000|2022-06-16 21:06:10|11174.4|11169.4|11174.4|11169.4|11174.4|11169.4|11174.4|11169.4|0
1655413580000|2022-06-16 21:06:20|11174.3|11169.3|11176.9|11171.9|11176.9|11171.9|11174.3|11169.3|0
1655413590000|2022-06-16 21:06:30|11176.7|11171.7|11174.7|11169.7|11176.7|11171.7|11174.7|11169.7|0
1655413600000|2022-06-16 21:06:40|11176.1|11171.1|11176|11171|11176.1|11171.1|11176|11171|0
1655413610000|2022-06-16 21:06:50|11176.2|11171.2|11176.2|11171.2|11176.2|11171.2|11176.2|11171.2|0
1655413620000|2022-06-16 21:07:00|11176|11171|11176.1|11171.1|11176.1|11171.1|11176|11171|0
1655413640000|2022-06-16 21:07:20|11176.2|11171.2|11176.2|11171.2|11176.3|11171.3|11176.1|11171.1|0
1655413650000|2022-06-16 21:07:30|11175.5|11170.5|11174.6|11169.6|11175.5|11170.5|11174.6|11169.6|0
1655413660000|2022-06-16 21:07:40|11174.8|11169.8|11174.7|11169.7|11174.8|11169.8|11174.7|11169.7|0
1655413670000|2022-06-16 21:07:50|11174.6|11169.6|11174.6|11169.6|11174.7|11169.7|11174.6|11169.6|0
1655413690000|2022-06-16 21:08:10|11174.5|11169.5|11174.5|11169.5|11174.5|11169.5|11174.5|11169.5|0
1655413720000|2022-06-16 21:08:40|11174.4|11169.4|11174.2|11169.2|11174.4|11169.4|11174.2|11169.2|0
1655413730000|2022-06-16 21:08:50|11174.1|11169.1|11174.1|11169.1|11174.1|11169.1|11174.1|11169.1|0
1655413740000|2022-06-16 21:09:00|11174.2|11169.2|11174.2|11169.2|11174.2|11169.2|11174.2|11169.2|0
1655413780000|2022-06-16 21:09:40|11174.1|11169.1|11174.1|11169.1|11174.1|11169.1|11174.1|11169.1|0
1655413790000|2022-06-16 21:09:50|11175.6|11170.6|11175.8|11170.8|11175.8|11170.8|11175.6|11170.6|0
1655413800000|2022-06-16 21:10:00|11175.9|11170.9|11175.9|11170.9|11175.9|11170.9|11175.9|11170.9|0
1655413810000|2022-06-16 21:10:10|11175.7|11170.7|11177.4|11172.4|11177.6|11172.6|11175.7|11170.7|0
1655413820000|2022-06-16 21:10:20|11176.5|11171.5|11176.3|11171.3|11176.5|11171.5|11176.2|11171.2|0
1655413830000|2022-06-16 21:10:30|11176.4|11171.4|11176.4|11171.4|11176.4|11171.4|11176.4|11171.4|0
1655413840000|2022-06-16 21:10:40|11176.5|11171.5|11176.5|11171.5|11176.5|11171.5|11176.5|11171.5|0
1655413860000|2022-06-16 21:11:00|11175.4|11170.4|11176.1|11171.1|11176.2|11171.2|11175.4|11170.4|0
1655413900000|2022-06-16 21:11:40|11176.3|11171.3|11176.1|11171.1|11176.3|11171.3|11176.1|11171.1|0
1655413930000|2022-06-16 21:12:10|11176|11171|11176|11171|11176|11171|11176|11171|0
1655413940000|2022-06-16 21:12:20|11176.1|11171.1|11176.1|11171.1|11176.1|11171.1|11175.9|11170.9|0
1655413950000|2022-06-16 21:12:30|11175.8|11170.8|11175.8|11170.8|11175.8|11170.8|11175.8|11170.8|0
1655413960000|2022-06-16 21:12:40|11176|11171|11175.8|11170.8|11176|11171|11175.8|11170.8|0
1655413970000|2022-06-16 21:12:50|11175.9|11170.9|11175.9|11170.9|11175.9|11170.9|11175.9|11170.9|0
1655413980000|2022-06-16 21:13:00|11176.2|11171.2|11176.2|11171.2|11176.2|11171.2|11176.2|11171.2|0
1655414010000|2022-06-16 21:13:30|11176|11171|11175.4|11170.4|11176|11171|11175.4|11170.4|0
1655414020000|2022-06-16 21:13:40|11175.5|11170.5|11175.5|11170.5|11175.5|11170.5|11175.5|11170.5|0
1655414050000|2022-06-16 21:14:10|11175.1|11170.1|11175|11170|11175.1|11170.1|11175|11170|0
1655414060000|2022-06-16 21:14:20|11175.2|11170.2|11174.7|11169.7|11175.2|11170.2|11174.7|11169.7|0
1655414080000|2022-06-16 21:14:40|11174.6|11169.6|11174.7|11169.7|11174.7|11169.7|11174.6|11169.6|0
1655414090000|2022-06-16 21:14:50|11175.2|11170.2|11175.5|11170.5|11176|11171|11175.2|11170.2|0
1655414100000|2022-06-16 21:15:00|11175.3|11170.3|11175.3|11170.3|11175.3|11170.3|11175.3|11170.3|0
1655414130000|2022-06-16 21:15:30|11175|11170|11175|11170|11175|11170|11175|11170|0
1655414140000|2022-06-16 21:15:40|11175.6|11170.6|11175.6|11170.6|11175.6|11170.6|11175.6|11170.6|0
1655414170000|2022-06-16 21:16:10|11175.5|11170.5|11175.7|11170.7|11175.7|11170.7|11175.5|11170.5|0
1655414180000|2022-06-16 21:16:20|11176|11171|11176.5|11171.5|11176.5|11171.5|11176|11171|0
1655414190000|2022-06-16 21:16:30|11177|11172|11177|11172|11177|11172|11176.5|11171.5|0
1655414210000|2022-06-16 21:16:50|11176.6|11171.6|11177|11172|11177|11172|11176.6|11171.6|0
1655414230000|2022-06-16 21:17:10|11177.7|11172.7|11177.7|11172.7|11177.7|11172.7|11177.7|11172.7|0
1655414290000|2022-06-16 21:18:10|11177.6|11172.6|11177.6|11172.6|11177.6|11172.6|11177.6|11172.6|0
1655414300000|2022-06-16 21:18:20|11177.5|11172.5|11177.3|11172.3|11177.5|11172.5|11177.3|11172.3|0
1655414310000|2022-06-16 21:18:30|11177.2|11172.2|11177.2|11172.2|11177.4|11172.4|11177.2|11172.2|0
1655414330000|2022-06-16 21:18:50|11177.6|11172.6|11176.4|11171.4|11177.6|11172.6|11176.4|11171.4|0
1655414350000|2022-06-16 21:19:10|11176.3|11171.3|11176.3|11171.3|11176.3|11171.3|11176.3|11171.3|0
1655414360000|2022-06-16 21:19:20|11177.1|11172.1|11175.7|11170.7|11177.1|11172.1|11175.7|11170.7|0
1655414370000|2022-06-16 21:19:30|11175.8|11170.8|11175.8|11170.8|11175.8|11170.8|11175.8|11170.8|0
1655414390000|2022-06-16 21:19:50|11175.7|11170.7|11175.7|11170.7|11175.7|11170.7|11175.7|11170.7|0
1655414400000|2022-06-16 21:20:00|11176.7|11171.7|11176.7|11171.7|11176.7|11171.7|11176.7|11171.7|0
1655414410000|2022-06-16 21:20:10|11175.7|11170.7|11175.7|11170.7|11175.7|11170.7|11175.7|11170.7|0
1655414430000|2022-06-16 21:20:30|11175.8|11170.8|11175.7|11170.7|11175.8|11170.8|11175.6|11170.6|0
1655414440000|2022-06-16 21:20:40|11175.6|11170.6|11176.6|11171.6|11176.6|11171.6|11175.6|11170.6|0
1655414450000|2022-06-16 21:20:50|11176.8|11171.8|11176.8|11171.8|11176.8|11171.8|11176.8|11171.8|0
1655414460000|2022-06-16 21:21:00|11176.9|11171.9|11177|11172|11177|11172|11176.9|11171.9|0
1655414470000|2022-06-16 21:21:10|11177.1|11172.1|11177.1|11172.1|11177.1|11172.1|11177.1|11172.1|0
1655414480000|2022-06-16 21:21:20|11177.5|11172.5|11177.5|11172.5|11177.5|11172.5|11177.5|11172.5|0
1655414530000|2022-06-16 21:22:10|11177.2|11172.2|11177.5|11172.5|11177.5|11172.5|11177.2|11172.2|0
1655414540000|2022-06-16 21:22:20|11177.4|11172.4|11177.6|11172.6|11177.6|11172.6|11177.4|11172.4|0
1655414550000|2022-06-16 21:22:30|11177.5|11172.5|11177.4|11172.4|11177.5|11172.5|11177.4|11172.4|0
1655414560000|2022-06-16 21:22:40|11177.5|11172.5|11177.4|11172.4|11177.5|11172.5|11177.4|11172.4|0
1655414570000|2022-06-16 21:22:50|11177.5|11172.5|11177.5|11172.5|11177.5|11172.5|11177.5|11172.5|0
1655414580000|2022-06-16 21:23:00|11177.9|11172.9|11177.8|11172.8|11177.9|11172.9|11177.8|11172.8|0
1655414590000|2022-06-16 21:23:10|11177.9|11172.9|11177.9|11172.9|11177.9|11172.9|11177.9|11172.9|0
1655414600000|2022-06-16 21:23:20|11177.8|11172.8|11177.7|11172.7|11177.8|11172.8|11177.7|11172.7|0
1655414610000|2022-06-16 21:23:30|11177.8|11172.8|11177.8|11172.8|11177.8|11172.8|11177.8|11172.8|0
1655414620000|2022-06-16 21:23:40|11177.7|11172.7|11177.2|11172.2|11177.7|11172.7|11177.2|11172.2|0
1655414630000|2022-06-16 21:23:50|11177.7|11172.7|11177.7|11172.7|11177.7|11172.7|11177.7|11172.7|0
1655414640000|2022-06-16 21:24:00|11177.8|11172.8|11177.8|11172.8|11177.8|11172.8|11177.8|11172.8|0
1655414670000|2022-06-16 21:24:30|11177.9|11172.9|11177.9|11172.9|11177.9|11172.9|11177.9|11172.9|0
1655414680000|2022-06-16 21:24:40|11178|11173|11178.1|11173.1|11178.1|11173.1|11178|11173|0
1655414690000|2022-06-16 21:24:50|11178|11173|11178.2|11173.2|11178.2|11173.2|11178|11173|0
1655414700000|2022-06-16 21:25:00|11178.1|11173.1|11177.7|11172.7|11178.1|11173.1|11177.7|11172.7|0
1655414710000|2022-06-16 21:25:10|11177.5|11172.5|11177.9|11172.9|11177.9|11172.9|11177.5|11172.5|0
1655414720000|2022-06-16 21:25:20|11178|11173|11177.5|11172.5|11178|11173|11177.5|11172.5|0
1655414740000|2022-06-16 21:25:40|11177.4|11172.4|11177.4|11172.4|11177.4|11172.4|11177.4|11172.4|0
1655414750000|2022-06-16 21:25:50|11177.2|11172.2|11177.1|11172.1|11177.2|11172.2|11177.1|11172.1|0
1655414770000|2022-06-16 21:26:10|11177|11172|11176.8|11171.8|11177|11172|11176.8|11171.8|0
1655414780000|2022-06-16 21:26:20|11176.9|11171.9|11176.8|11171.8|11176.9|11171.9|11176.8|11171.8|0
1655414790000|2022-06-16 21:26:30|11177.5|11172.5|11177.5|11172.5|11177.5|11172.5|11177.5|11172.5|0
1655414800000|2022-06-16 21:26:40|11177.4|11172.4|11177.5|11172.5|11177.6|11172.6|11177.4|11172.4|0
1655414820000|2022-06-16 21:27:00|11177.3|11172.3|11178.1|11173.1|11178.1|11173.1|11177.3|11172.3|0
1655414830000|2022-06-16 21:27:10|11178|11173|11178|11173|11178|11173|11178|11173|0
1655414840000|2022-06-16 21:27:20|11177.8|11172.8|11178|11173|11178|11173|11177.8|11172.8|0
1655414850000|2022-06-16 21:27:30|11177.9|11172.9|11177.9|11172.9|11177.9|11172.9|11177.9|11172.9|0
1655414860000|2022-06-16 21:27:40|11177.2|11172.2|11177.3|11172.3|11177.3|11172.3|11177.2|11172.2|0
1655414870000|2022-06-16 21:27:50|11177.4|11172.4|11177.3|11172.3|11177.4|11172.4|11177.3|11172.3|0
1655414880000|2022-06-16 21:28:00|11177.2|11172.2|11177.2|11172.2|11177.2|11172.2|11177.2|11172.2|0
1655414890000|2022-06-16 21:28:10|11177.3|11172.3|11177.3|11172.3|11177.3|11172.3|11177.3|11172.3|0
1655414910000|2022-06-16 21:28:30|11177.2|11172.2|11177.2|11172.2|11177.2|11172.2|11177.2|11172.2|0
1655414920000|2022-06-16 21:28:40|11177.1|11172.1|11176.4|11171.4|11177.1|11172.1|11176.4|11171.4|0
1655414930000|2022-06-16 21:28:50|11177.1|11172.1|11177.8|11172.8|11177.8|11172.8|11177.1|11172.1|0
1655414940000|2022-06-16 21:29:00|11177.9|11172.9|11178.2|11173.2|11178.2|11173.2|11177.9|11172.9|0
1655414950000|2022-06-16 21:29:10|11178.1|11173.1|11178.4|11173.4|11178.4|11173.4|11178.1|11173.1|0
1655414960000|2022-06-16 21:29:20|11178.3|11173.3|11177.4|11172.4|11178.3|11173.3|11177.4|11172.4|0
1655414970000|2022-06-16 21:29:30|11178.4|11173.4|11178.2|11173.2|11178.4|11173.4|11178|11173|0
1655414980000|2022-06-16 21:29:40|11177.6|11172.6|11177.6|11172.6|11177.6|11172.6|11177.6|11172.6|0
1655414990000|2022-06-16 21:29:50|11177.8|11172.8|11177.8|11172.8|11177.8|11172.8|11177.8|11172.8|0
1655415000000|2022-06-16 21:30:00|11178.5|11173.5|11178.4|11173.4|11178.5|11173.5|11178.4|11173.4|0
1655415020000|2022-06-16 21:30:20|11178.6|11173.6|11177.9|11172.9|11178.6|11173.6|11177.8|11172.8|0
1655415030000|2022-06-16 21:30:30|11177.4|11172.4|11177.3|11172.3|11177.4|11172.4|11177.3|11172.3|0
1655415050000|2022-06-16 21:30:50|11177.2|11172.2|11176.6|11171.6|11177.2|11172.2|11176.6|11171.6|0
1655415080000|2022-06-16 21:31:20|11176|11171|11176.1|11171.1|11176.1|11171.1|11176|11171|0
1655415100000|2022-06-16 21:31:40|11176.2|11171.2|11176.2|11171.2|11176.2|11171.2|11176.2|11171.2|0
1655415110000|2022-06-16 21:31:50|11176.1|11171.1|11175.7|11170.7|11176.1|11171.1|11175.7|11170.7|0
1655415120000|2022-06-16 21:32:00|11175.6|11170.6|11175|11170|11175.6|11170.6|11175|11170|0
1655415130000|2022-06-16 21:32:10|11174.3|11169.3|11174.3|11169.3|11174.3|11169.3|11174.3|11169.3|0
1655415140000|2022-06-16 21:32:20|11174.4|11169.4|11174.4|11169.4|11174.4|11169.4|11174.4|11169.4|0
1655415150000|2022-06-16 21:32:30|11175.1|11170.1|11174.1|11169.1|11175.1|11170.1|11174.1|11169.1|0
1655415160000|2022-06-16 21:32:40|11173.9|11168.9|11173.9|11168.9|11173.9|11168.9|11173.9|11168.9|0
1655415200000|2022-06-16 21:33:20|11173.5|11168.5|11173.3|11168.3|11173.5|11168.5|11173.3|11168.3|0
1655415210000|2022-06-16 21:33:30|11173.2|11168.2|11172.2|11167.2|11173.2|11168.2|11172.2|11167.2|0
1655415220000|2022-06-16 21:33:40|11172|11167|11171.7|11166.7|11172|11167|11171.7|11166.7|0
1655415230000|2022-06-16 21:33:50|11171.6|11166.6|11171.1|11166.1|11171.6|11166.6|11171.1|11166.1|0
1655415240000|2022-06-16 21:34:00|11171.6|11166.6|11171.3|11166.3|11171.8|11166.8|11171.3|11166.3|0
1655415260000|2022-06-16 21:34:20|11171.4|11166.4|11171.3|11166.3|11171.4|11166.4|11171.3|11166.3|0
1655415270000|2022-06-16 21:34:30|11171.4|11166.4|11171.3|11166.3|11171.4|11166.4|11171.3|11166.3|0
1655415280000|2022-06-16 21:34:40|11171.2|11166.2|11171.2|11166.2|11171.2|11166.2|11171.2|11166.2|0
1655415390000|2022-06-16 21:36:30|11171.1|11166.1|11171.1|11166.1|11171.1|11166.1|11171.1|11166.1|0
1655415410000|2022-06-16 21:36:50|11170.9|11165.9|11170.9|11165.9|11170.9|11165.9|11170.9|11165.9|0
1655415440000|2022-06-16 21:37:20|11170.7|11165.7|11170.7|11165.7|11170.7|11165.7|11170.7|11165.7|0
1655415450000|2022-06-16 21:37:30|11170.6|11165.6|11170.6|11165.6|11170.6|11165.6|11170.6|11165.6|0
1655415470000|2022-06-16 21:37:50|11170.4|11165.4|11170.4|11165.4|11170.4|11165.4|11170.4|11165.4|0
1655415490000|2022-06-16 21:38:10|11170.3|11165.3|11170.3|11165.3|11170.3|11165.3|11170.3|11165.3|0
1655415520000|2022-06-16 21:38:40|11170.4|11165.4|11170.2|11165.2|11170.4|11165.4|11170.2|11165.2|0
1655415540000|2022-06-16 21:39:00|11170.1|11165.1|11170.1|11165.1|11170.1|11165.1|11170.1|11165.1|0
1655415560000|2022-06-16 21:39:20|11170.2|11165.2|11171|11166|11171|11166|11170.2|11165.2|0
1655415580000|2022-06-16 21:39:40|11170.9|11165.9|11171.7|11166.7|11171.7|11166.7|11170.9|11165.9|0
1655415600000|2022-06-16 21:40:00|11172.2|11167.2|11172.2|11167.2|11172.2|11167.2|11172.2|11167.2|0
1655415610000|2022-06-16 21:40:10|11172.7|11167.7|11172.7|11167.7|11172.7|11167.7|11172.7|11167.7|0
1655415620000|2022-06-16 21:40:20|11172.8|11167.8|11173|11168|11173|11168|11172.7|11167.7|0
1655415630000|2022-06-16 21:40:30|11172.5|11167.5|11172.5|11167.5|11172.5|11167.5|11172.5|11167.5|0
1655415640000|2022-06-16 21:40:40|11172.6|11167.6|11172.5|11167.5|11172.6|11167.6|11172.5|11167.5|0
1655415690000|2022-06-16 21:41:30|11172.6|11167.6|11172.4|11167.4|11172.6|11167.6|11172.4|11167.4|0
1655415700000|2022-06-16 21:41:40|11172.5|11167.5|11172.5|11167.5|11172.5|11167.5|11172.5|11167.5|0
1655415740000|2022-06-16 21:42:20|11172.3|11167.3|11172.3|11167.3|11172.3|11167.3|11172.3|11167.3|0
1655415770000|2022-06-16 21:42:50|11172|11167|11172|11167|11172|11167|11172|11167|0
1655415780000|2022-06-16 21:43:00|11171.5|11166.5|11171.9|11166.9|11171.9|11166.9|11171.5|11166.5|0
1655415790000|2022-06-16 21:43:10|11170.8|11165.8|11172|11167|11172.3|11167.3|11170.8|11165.8|0
1655415800000|2022-06-16 21:43:20|11172.1|11167.1|11173.4|11168.4|11173.4|11168.4|11172.1|11167.1|0
1655415810000|2022-06-16 21:43:30|11172.6|11167.6|11172.1|11167.1|11172.6|11167.6|11172.1|11167.1|0
1655415820000|2022-06-16 21:43:40|11172.6|11167.6|11172.6|11167.6|11172.6|11167.6|11172.6|11167.6|0
1655415850000|2022-06-16 21:44:10|11172.8|11167.8|11173.4|11168.4|11173.4|11168.4|11172.8|11167.8|0
1655415860000|2022-06-16 21:44:20|11172.9|11167.9|11173.5|11168.5|11173.5|11168.5|11172.9|11167.9|0
1655415870000|2022-06-16 21:44:30|11173.4|11168.4|11173.6|11168.6|11173.6|11168.6|11173.4|11168.4|0
1655415880000|2022-06-16 21:44:40|11173.8|11168.8|11173.7|11168.7|11173.8|11168.8|11173.7|11168.7|0
1655415890000|2022-06-16 21:44:50|11173.6|11168.6|11173.1|11168.1|11173.6|11168.6|11173.1|11168.1|0
1655415900000|2022-06-16 21:45:00|11173|11168|11173.6|11168.6|11173.6|11168.6|11173|11168|0
1655415910000|2022-06-16 21:45:10|11173|11168|11173|11168|11173|11168|11173|11168|0
1655415920000|2022-06-16 21:45:20|11172.9|11167.9|11172.6|11167.6|11172.9|11167.9|11172.4|11167.4|0
1655415940000|2022-06-16 21:45:40|11172.4|11167.4|11172.4|11167.4|11172.4|11167.4|11172.4|11167.4|0
1655415950000|2022-06-16 21:45:50|11172.2|11167.2|11172.2|11167.2|11172.2|11167.2|11172.2|11167.2|0
1655415970000|2022-06-16 21:46:10|11171.9|11166.9|11171.9|11166.9|11171.9|11166.9|11171.9|11166.9|0
1655415980000|2022-06-16 21:46:20|11171.8|11166.8|11171.8|11166.8|11171.8|11166.8|11171.8|11166.8|0
1655415990000|2022-06-16 21:46:30|11171.9|11166.9|11171.9|11166.9|11171.9|11166.9|11171.9|11166.9|0
1655416010000|2022-06-16 21:46:50|11171.8|11166.8|11171.8|11166.8|11171.8|11166.8|11171.8|11166.8|0
1655416040000|2022-06-16 21:47:20|11171.9|11166.9|11171.9|11166.9|11171.9|11166.9|11171.9|11166.9|0
1655416070000|2022-06-16 21:47:50|11171.8|11166.8|11171.8|11166.8|11171.8|11166.8|11171.8|11166.8|0
1655416130000|2022-06-16 21:48:50|11171.6|11166.6|11171.3|11166.3|11171.6|11166.6|11171.3|11166.3|0
1655416150000|2022-06-16 21:49:10|11171.2|11166.2|11170.3|11165.3|11171.2|11166.2|11170.3|11165.3|0
1655416160000|2022-06-16 21:49:20|11170.2|11165.2|11170.2|11165.2|11170.2|11165.2|11170.2|11165.2|0
1655416170000|2022-06-16 21:49:30|11170.1|11165.1|11169.9|11164.9|11170.1|11165.1|11169.9|11164.9|0
1655416180000|2022-06-16 21:49:40|11169.5|11164.5|11169.9|11164.9|11169.9|11164.9|11169.4|11164.4|0
1655416210000|2022-06-16 21:50:10|11170|11165|11170.2|11165.2|11170.3|11165.3|11170|11165|0
1655416220000|2022-06-16 21:50:20|11170.3|11165.3|11170.3|11165.3|11170.3|11165.3|11170.3|11165.3|0
1655416230000|2022-06-16 21:50:30|11170.2|11165.2|11170.2|11165.2|11170.2|11165.2|11170.2|11165.2|0
1655416250000|2022-06-16 21:50:50|11170.3|11165.3|11170.2|11165.2|11170.3|11165.3|11170.2|11165.2|0
1655416260000|2022-06-16 21:51:00|11170.3|11165.3|11169.9|11164.9|11170.3|11165.3|11169.9|11164.9|0
1655416270000|2022-06-16 21:51:10|11169.8|11164.8|11169.8|11164.8|11169.8|11164.8|11169.8|11164.8|0
1655416280000|2022-06-16 21:51:20|11169.7|11164.7|11169.7|11164.7|11169.7|11164.7|11169.7|11164.7|0
1655416300000|2022-06-16 21:51:40|11169.8|11164.8|11170.1|11165.1|11170.1|11165.1|11169.8|11164.8|0
1655416320000|2022-06-16 21:52:00|11170|11165|11169.9|11164.9|11170|11165|11169.9|11164.9|0
1655416340000|2022-06-16 21:52:20|11169.7|11164.7|11169.7|11164.7|11169.7|11164.7|11169.7|11164.7|0
1655416350000|2022-06-16 21:52:30|11169.4|11164.4|11169.7|11164.7|11169.7|11164.7|11169.4|11164.4|0
1655416370000|2022-06-16 21:52:50|11171.4|11166.4|11171.4|11166.4|11171.4|11166.4|11171.4|11166.4|0
1655416380000|2022-06-16 21:53:00|11171.5|11166.5|11171|11166|11171.5|11166.5|11171|11166|0
1655416390000|2022-06-16 21:53:10|11170.9|11165.9|11170.1|11165.1|11170.9|11165.9|11170.1|11165.1|0
1655416400000|2022-06-16 21:53:20|11170|11165|11168.9|11163.9|11170|11165|11168.9|11163.9|0
1655416420000|2022-06-16 21:53:40|11170|11165|11170|11165|11170|11165|11170|11165|0
1655416430000|2022-06-16 21:53:50|11170.1|11165.1|11170|11165|11170.1|11165.1|11170|11165|0
1655416440000|2022-06-16 21:54:00|11169.9|11164.9|11169.8|11164.8|11169.9|11164.9|11169.6|11164.6|0
1655416450000|2022-06-16 21:54:10|11168.9|11163.9|11169.7|11164.7|11169.8|11164.8|11168.9|11163.9|0
1655416470000|2022-06-16 21:54:30|11169.8|11164.8|11169.8|11164.8|11169.8|11164.8|11169.6|11164.6|0
1655416480000|2022-06-16 21:54:40|11169.7|11164.7|11169.7|11164.7|11169.7|11164.7|11169.7|11164.7|0
1655416490000|2022-06-16 21:54:50|11169.9|11164.9|11169.9|11164.9|11169.9|11164.9|11169.9|11164.9|0
1655416500000|2022-06-16 21:55:00|11170|11165|11170.2|11165.2|11170.3|11165.3|11170|11165|0
1655416510000|2022-06-16 21:55:10|11170.3|11165.3|11170.6|11165.6|11170.6|11165.6|11170.3|11165.3|0
1655416520000|2022-06-16 21:55:20|11170.5|11165.5|11170.3|11165.3|11170.6|11165.6|11170.3|11165.3|0
1655416530000|2022-06-16 21:55:30|11170.4|11165.4|11170.4|11165.4|11170.4|11165.4|11170.4|11165.4|0
1655416540000|2022-06-16 21:55:40|11171.5|11166.5|11170.5|11165.5|11171.5|11166.5|11170.4|11165.4|0
1655416550000|2022-06-16 21:55:50|11172.1|11167.1|11172.1|11167.1|11172.2|11167.2|11172.1|11167.1|0
1655416560000|2022-06-16 21:56:00|11172.2|11167.2|11172.3|11167.3|11172.3|11167.3|11172.2|11167.2|0
1655416570000|2022-06-16 21:56:10|11172.4|11167.4|11170.8|11165.8|11172.4|11167.4|11170.8|11165.8|0
1655416580000|2022-06-16 21:56:20|11171.8|11166.8|11171.8|11166.8|11171.8|11166.8|11171.8|11166.8|0
1655416590000|2022-06-16 21:56:30|11172|11167|11172|11167|11172|11167|11172|11167|0
1655416610000|2022-06-16 21:56:50|11172.1|11167.1|11172.1|11167.1|11172.1|11167.1|11172.1|11167.1|0
1655416620000|2022-06-16 21:57:00|11172|11167|11172|11167|11172|11167|11172|11167|0
1655416630000|2022-06-16 21:57:10|11172.1|11167.1|11172.1|11167.1|11172.1|11167.1|11172.1|11167.1|0
1655416640000|2022-06-16 21:57:20|11173.3|11168.3|11173.3|11168.3|11173.3|11168.3|11173.3|11168.3|0
1655416670000|2022-06-16 21:57:50|11173.5|11168.5|11174.1|11169.1|11174.1|11169.1|11173.5|11168.5|0
1655416690000|2022-06-16 21:58:10|11173.6|11168.6|11174.1|11169.1|11174.1|11169.1|11173.6|11168.6|0
1655416700000|2022-06-16 21:58:20|11173.9|11168.9|11173.8|11168.8|11173.9|11168.9|11173.8|11168.8|0
1655416710000|2022-06-16 21:58:30|11173.5|11168.5|11173.8|11168.8|11173.8|11168.8|11173.5|11168.5|0
1655416720000|2022-06-16 21:58:40|11174|11169|11174|11169|11174.1|11169.1|11174|11169|0
1655416730000|2022-06-16 21:58:50|11173.6|11168.6|11173.3|11168.3|11173.7|11168.7|11173.3|11168.3|0
1655416740000|2022-06-16 21:59:00|11173.1|11168.1|11173.1|11168.1|11173.3|11168.3|11173.1|11168.1|0
1655416750000|2022-06-16 21:59:10|11172.8|11167.8|11172.7|11167.7|11172.8|11167.8|11172.5|11167.5|0
1655416760000|2022-06-16 21:59:20|11172.8|11167.8|11172.8|11167.8|11172.8|11167.8|11172.8|11167.8|0
1655416770000|2022-06-16 21:59:30|11172.7|11167.7|11172.7|11167.7|11172.7|11167.7|11172.7|11167.7|0
1655416780000|2022-06-16 21:59:40|11172.6|11167.6|11172.6|11167.6|11172.6|11167.6|11172.6|11167.6|0
1655416790000|2022-06-16 21:59:50|11172.4|11167.4|11172.4|11167.4|11172.4|11167.4|11172.4|11167.4|0
1655416800000|2022-06-16 22:00:00|11174.6|11172.6|11179.3|11177.3|11180.3|11178.3|11171.6|11169.6|151
1655416810000|2022-06-16 22:00:10|11179.7|11177.7|11188.8|11186.8|11189.4|11187.4|11179.7|11177.7|243
1655416820000|2022-06-16 22:00:20|11189.1|11187.1|11188.2|11186.2|11189.3|11187.3|11187.2|11185.2|55
1655416830000|2022-06-16 22:00:30|11188.1|11186.1|11187.2|11185.2|11188.1|11186.1|11186.4|11184.4|53
1655416840000|2022-06-16 22:00:40|11186.7|11184.7|11185.9|11183.9|11188.4|11186.4|11185.9|11183.9|23
1655416850000|2022-06-16 22:00:50|11186.3|11184.3|11184.9|11182.9|11186.8|11184.8|11184.9|11182.9|43
1655416860000|2022-06-16 22:01:00|11184.4|11182.4|11183.9|11181.9|11185.9|11183.9|11180.7|11178.7|183
1655416870000|2022-06-16 22:01:10|11184.1|11182.1|11184.1|11182.1|11185.4|11183.4|11183.6|11181.6|26
1655416880000|2022-06-16 22:01:20|11184.2|11182.2|11183.2|11181.2|11184.7|11182.7|11183.2|11181.2|51
1655416890000|2022-06-16 22:01:30|11182.9|11180.9|11180.1|11178.1|11182.9|11180.9|11180.1|11178.1|27
1655416900000|2022-06-16 22:01:40|11180.2|11178.2|11182.9|11180.9|11183.3|11181.3|11180.1|11178.1|25
1655416910000|2022-06-16 22:01:50|11183.1|11181.1|11180.1|11178.1|11183.2|11181.2|11179.7|11177.7|16
1655416920000|2022-06-16 22:02:00|11180.2|11178.2|11179.8|11177.8|11180.8|11178.8|11178.9|11176.9|28
1655416930000|2022-06-16 22:02:10|11179.7|11177.7|11179.4|11177.4|11181.1|11179.1|11179.2|11177.2|25
1655416940000|2022-06-16 22:02:20|11179.3|11177.3|11175.6|11173.6|11179.3|11177.3|11175.6|11173.6|31
1655416950000|2022-06-16 22:02:30|11175.7|11173.7|11179.4|11177.4|11179.4|11177.4|11175.6|11173.6|26
1655416960000|2022-06-16 22:02:40|11181.9|11179.9|11178.1|11176.1|11183.9|11181.9|11177.3|11175.3|53
1655416970000|2022-06-16 22:02:50|11178.8|11176.8|11178.8|11176.8|11179.8|11177.8|11177.6|11175.6|18
1655416980000|2022-06-16 22:03:00|11179.2|11177.2|11179.2|11177.2|11180.9|11178.9|11178.9|11176.9|18
1655416990000|2022-06-16 22:03:10|11179.3|11177.3|11181.2|11179.2|11181.2|11179.2|11179.3|11177.3|5
1655417000000|2022-06-16 22:03:20|11181.7|11179.7|11184.3|11182.3|11184.3|11182.3|11181.7|11179.7|19
1655417010000|2022-06-16 22:03:30|11183.9|11181.9|11183.4|11181.4|11184.1|11182.1|11181.8|11179.8|17
1655417020000|2022-06-16 22:03:40|11183.6|11181.6|11183.9|11181.9|11183.9|11181.9|11182.4|11180.4|15
1655417030000|2022-06-16 22:03:50|11184.1|11182.1|11184.6|11182.6|11184.6|11182.6|11183.8|11181.8|7
1655417040000|2022-06-16 22:04:00|11184.7|11182.7|11186.4|11184.4|11186.4|11184.4|11184.4|11182.4|25
1655417050000|2022-06-16 22:04:10|11186.6|11184.6|11186.6|11184.6|11186.9|11184.9|11186.1|11184.1|7
1655417060000|2022-06-16 22:04:20|11186.9|11184.9|11184.9|11182.9|11187.7|11185.7|11184.9|11182.9|16
1655417070000|2022-06-16 22:04:30|11186.1|11184.1|11187.1|11185.1|11188.3|11186.3|11185.2|11183.2|30
1655417080000|2022-06-16 22:04:40|11186.8|11184.8|11187.6|11185.6|11187.7|11185.7|11186.8|11184.8|4
1655417090000|2022-06-16 22:04:50|11187.9|11185.9|11186.3|11184.3|11187.9|11185.9|11186.3|11184.3|14
1655417100000|2022-06-16 22:05:00|11186.4|11184.4|11189.1|11187.1|11189.3|11187.3|11186.4|11184.4|44
1655417110000|2022-06-16 22:05:10|11189.3|11187.3|11191.3|11189.3|11191.3|11189.3|11189.3|11187.3|21
1655417120000|2022-06-16 22:05:20|11191.2|11189.2|11188.8|11186.8|11191.7|11189.7|11188.7|11186.7|13
1655417130000|2022-06-16 22:05:30|11188.9|11186.9|11188.3|11186.3|11189.8|11187.8|11186.6|11184.6|23
1655417140000|2022-06-16 22:05:40|11188.4|11186.4|11185.2|11183.2|11188.8|11186.8|11184.3|11182.3|35
1655417150000|2022-06-16 22:05:50|11184.8|11182.8|11183.4|11181.4|11185.2|11183.2|11183.4|11181.4|12
1655417160000|2022-06-16 22:06:00|11184.2|11182.2|11183.4|11181.4|11185.3|11183.3|11183.4|11181.4|13
1655417170000|2022-06-16 22:06:10|11183.6|11181.6|11180.8|11178.8|11183.9|11181.9|11180.8|11178.8|39
1655417180000|2022-06-16 22:06:20|11180.9|11178.9|11181.6|11179.6|11181.6|11179.6|11179.7|11177.7|26
1655417190000|2022-06-16 22:06:30|11181.4|11179.4|11181.2|11179.2|11181.4|11179.4|11180.6|11178.6|9
1655417200000|2022-06-16 22:06:40|11181.1|11179.1|11179.9|11177.9|11181.1|11179.1|11179.9|11177.9|4
1655417210000|2022-06-16 22:06:50|11179.8|11177.8|11178.2|11176.2|11181.6|11179.6|11178.2|11176.2|48
1655417220000|2022-06-16 22:07:00|11178.1|11176.1|11177.9|11175.9|11179.8|11177.8|11177.9|11175.9|25
1655417230000|2022-06-16 22:07:10|11176.3|11174.3|11175.8|11173.8|11177.1|11175.1|11175.1|11173.1|47
1655417240000|2022-06-16 22:07:20|11175.3|11173.3|11177.9|11175.9|11177.9|11175.9|11175.1|11173.1|17
1655417250000|2022-06-16 22:07:30|11178.1|11176.1|11176.7|11174.7|11179.2|11177.2|11176.7|11174.7|27
1655417260000|2022-06-16 22:07:40|11177.4|11175.4|11175.6|11173.6|11177.4|11175.4|11175.2|11173.2|19
1655417270000|2022-06-16 22:07:50|11175.8|11173.8|11176.2|11174.2|11176.3|11174.3|11175.4|11173.4|3
1655417280000|2022-06-16 22:08:00|11176.4|11174.4|11175.8|11173.8|11177.7|11175.7|11175.2|11173.2|53
1655417290000|2022-06-16 22:08:10|11175.9|11173.9|11176.8|11174.8|11177.2|11175.2|11175.4|11173.4|16
1655417300000|2022-06-16 22:08:20|11176.9|11174.9|11177.9|11175.9|11177.9|11175.9|11176.9|11174.9|39
1655417310000|2022-06-16 22:08:30|11177.8|11175.8|11176.7|11174.7|11177.8|11175.8|11176.7|11174.7|12
1655417320000|2022-06-16 22:08:40|11177.2|11175.2|11176.8|11174.8|11177.3|11175.3|11176.8|11174.8|11
1655417330000|2022-06-16 22:08:50|11176.9|11174.9|11177.2|11175.2|11177.7|11175.7|11176.7|11174.7|6
1655417340000|2022-06-16 22:09:00|11177.1|11175.1|11175.3|11173.3|11177.1|11175.1|11174.9|11172.9|33
1655417350000|2022-06-16 22:09:10|11175.2|11173.2|11172.4|11170.4|11175.3|11173.3|11172.3|11170.3|63
1655417360000|2022-06-16 22:09:20|11172.6|11170.6|11168.1|11166.1|11172.6|11170.6|11167.9|11165.9|43
1655417370000|2022-06-16 22:09:30|11168.2|11166.2|11168.7|11166.7|11169.6|11167.6|11168.2|11166.2|14
1655417380000|2022-06-16 22:09:40|11168.6|11166.6|11167.9|11165.9|11169.4|11167.4|11167.9|11165.9|17
1655417390000|2022-06-16 22:09:50|11168.1|11166.1|11166.7|11164.7|11168.3|11166.3|11166.7|11164.7|31
1655417400000|2022-06-16 22:10:00|11166.6|11164.6|11168.9|11166.9|11169.2|11167.2|11166.4|11164.4|38
1655417410000|2022-06-16 22:10:10|11169.4|11167.4|11169.7|11167.7|11169.7|11167.7|11169.2|11167.2|13
1655417420000|2022-06-16 22:10:20|11169.8|11167.8|11169.9|11167.9|11169.9|11167.9|11169.7|11167.7|1
1655417430000|2022-06-16 22:10:30|11169.3|11167.3|11169.9|11167.9|11169.9|11167.9|11169.3|11167.3|14
1655417440000|2022-06-16 22:10:40|11169.8|11167.8|11167.6|11165.6|11169.8|11167.8|11167.6|11165.6|23
1655417450000|2022-06-16 22:10:50|11167.9|11165.9|11167.3|11165.3|11168.2|11166.2|11167.3|11165.3|11
1655417460000|2022-06-16 22:11:00|11167.4|11165.4|11167.7|11165.7|11168.2|11166.2|11167.2|11165.2|14
1655417470000|2022-06-16 22:11:10|11167.8|11165.8|11169.4|11167.4|11170.6|11168.6|11167.8|11165.8|23
1655417480000|2022-06-16 22:11:20|11169.3|11167.3|11169.6|11167.6|11169.6|11167.6|11168.6|11166.6|9
1655417490000|2022-06-16 22:11:30|11169.4|11167.4|11168.3|11166.3|11169.7|11167.7|11168.3|11166.3|4
1655417500000|2022-06-16 22:11:40|11168.2|11166.2|11168.1|11166.1|11168.4|11166.4|11167.3|11165.3|8
1655417510000|2022-06-16 22:11:50|11167.7|11165.7|11167.8|11165.8|11167.8|11165.8|11167.2|11165.2|9
1655417520000|2022-06-16 22:12:00|11168.9|11166.9|11168.7|11166.7|11169.4|11167.4|11168.3|11166.3|14
1655417530000|2022-06-16 22:12:10|11168.8|11166.8|11168.3|11166.3|11168.8|11166.8|11167.2|11165.2|51
1655417540000|2022-06-16 22:12:20|11168.4|11166.4|11167.6|11165.6|11168.7|11166.7|11167.2|11165.2|6
1655417550000|2022-06-16 22:12:30|11167.7|11165.7|11162.8|11160.8|11167.7|11165.7|11162.2|11160.2|44
1655417560000|2022-06-16 22:12:40|11162.9|11160.9|11162.4|11160.4|11165.6|11163.6|11161.4|11159.4|61
1655417570000|2022-06-16 22:12:50|11162.6|11160.6|11165.7|11163.7|11165.7|11163.7|11162.6|11160.6|27
1655417580000|2022-06-16 22:13:00|11165.2|11163.2|11166.1|11164.1|11166.4|11164.4|11164.8|11162.8|11
1655417590000|2022-06-16 22:13:10|11166.2|11164.2|11164.3|11162.3|11166.2|11164.2|11164.3|11162.3|24
1655417600000|2022-06-16 22:13:20|11164.2|11162.2|11160.6|11158.6|11164.2|11162.2|11160.4|11158.4|67
1655417610000|2022-06-16 22:13:30|11160.9|11158.9|11161.3|11159.3|11162.8|11160.8|11160.7|11158.7|36
1655417620000|2022-06-16 22:13:40|11161.7|11159.7|11162.1|11160.1|11162.7|11160.7|11161.6|11159.6|6
1655417630000|2022-06-16 22:13:50|11162.4|11160.4|11159.8|11157.8|11163.4|11161.4|11159.8|11157.8|31
1655417640000|2022-06-16 22:14:00|11159.7|11157.7|11159.6|11157.6|11160.9|11158.9|11159.6|11157.6|13
1655417650000|2022-06-16 22:14:10|11159.7|11157.7|11159.4|11157.4|11160.7|11158.7|11158.9|11156.9|27
1655417660000|2022-06-16 22:14:20|11159.6|11157.6|11160.7|11158.7|11160.7|11158.7|11158.9|11156.9|25
1655417670000|2022-06-16 22:14:30|11160.8|11158.8|11161.6|11159.6|11161.9|11159.9|11160.7|11158.7|16
1655417680000|2022-06-16 22:14:40|11161.7|11159.7|11161.1|11159.1|11161.7|11159.7|11161.1|11159.1|0
1655417690000|2022-06-16 22:14:50|11161.7|11159.7|11161.9|11159.9|11161.9|11159.9|11160.4|11158.4|12
1655417700000|2022-06-16 22:15:00|11162.4|11160.4|11162.7|11160.7|11162.7|11160.7|11160.1|11158.1|38
1655417710000|2022-06-16 22:15:10|11162.8|11160.8|11164.9|11162.9|11165.4|11163.4|11162.8|11160.8|34
1655417720000|2022-06-16 22:15:20|11164.8|11162.8|11163.7|11161.7|11165.6|11163.6|11163.6|11161.6|11
1655417730000|2022-06-16 22:15:30|11163.6|11161.6|11163.2|11161.2|11163.9|11161.9|11161.7|11159.7|16
1655417740000|2022-06-16 22:15:40|11161.6|11159.6|11162.3|11160.3|11162.8|11160.8|11161.6|11159.6|4
1655417750000|2022-06-16 22:15:50|11162.8|11160.8|11162.8|11160.8|11163.4|11161.4|11161.6|11159.6|11
1655417760000|2022-06-16 22:16:00|11162.7|11160.7|11161.6|11159.6|11162.7|11160.7|11160.8|11158.8|10
1655417770000|2022-06-16 22:16:10|11161.9|11159.9|11162.1|11160.1|11162.3|11160.3|11161.4|11159.4|3
1655417780000|2022-06-16 22:16:20|11161.7|11159.7|11162.1|11160.1|11162.1|11160.1|11161.7|11159.7|1
1655417790000|2022-06-16 22:16:30|11162.2|11160.2|11165.1|11163.1|11165.6|11163.6|11162.2|11160.2|22
1655417800000|2022-06-16 22:16:40|11165.2|11163.2|11162.9|11160.9|11165.6|11163.6|11162.1|11160.1|16
1655417810000|2022-06-16 22:16:50|11162.6|11160.6|11162.7|11160.7|11163.4|11161.4|11162.3|11160.3|9
1655417820000|2022-06-16 22:17:00|11162.8|11160.8|11162.8|11160.8|11164.1|11162.1|11162.4|11160.4|3
1655417830000|2022-06-16 22:17:10|11162.7|11160.7|11163.1|11161.1|11163.2|11161.2|11162.7|11160.7|2
1655417840000|2022-06-16 22:17:20|11163.2|11161.2|11163.1|11161.1|11163.2|11161.2|11162.7|11160.7|2
1655417850000|2022-06-16 22:17:30|11163.2|11161.2|11162.8|11160.8|11163.6|11161.6|11162.8|11160.8|17
1655417860000|2022-06-16 22:17:40|11162.9|11160.9|11163.6|11161.6|11163.7|11161.7|11162.9|11160.9|10
1655417870000|2022-06-16 22:17:50|11163.7|11161.7|11162.3|11160.3|11163.7|11161.7|11162.2|11160.2|20
1655417880000|2022-06-16 22:18:00|11162.2|11160.2|11160.7|11158.7|11162.6|11160.6|11160.3|11158.3|9
1655417890000|2022-06-16 22:18:10|11161.1|11159.1|11160.2|11158.2|11161.3|11159.3|11160.1|11158.1|14
1655417900000|2022-06-16 22:18:20|11160.3|11158.3|11160.4|11158.4|11160.6|11158.6|11159.9|11157.9|2
1655417910000|2022-06-16 22:18:30|11160.6|11158.6|11159.8|11157.8|11160.6|11158.6|11159.6|11157.6|8
1655417920000|2022-06-16 22:18:40|11159.7|11157.7|11158.7|11156.7|11159.7|11157.7|11158.2|11156.2|20
1655417930000|2022-06-16 22:18:50|11158.8|11156.8|11158.8|11156.8|11159.9|11157.9|11158.4|11156.4|12
1655417940000|2022-06-16 22:19:00|11158.9|11156.9|11159.3|11157.3|11159.7|11157.7|11158.8|11156.8|6
1655417950000|2022-06-16 22:19:10|11159.4|11157.4|11160.3|11158.3|11160.7|11158.7|11159.4|11157.4|17
1655417960000|2022-06-16 22:19:20|11159.9|11157.9|11159.1|11157.1|11159.9|11157.9|11159.1|11157.1|8
1655417970000|2022-06-16 22:19:30|11159.2|11157.2|11159.7|11157.7|11160.8|11158.8|11158.4|11156.4|8
1655417980000|2022-06-16 22:19:40|11159.8|11157.8|11159.8|11157.8|11159.9|11157.9|11158.6|11156.6|7
1655417990000|2022-06-16 22:19:50|11159.7|11157.7|11159.3|11157.3|11159.8|11157.8|11159.2|11157.2|4
1655418000000|2022-06-16 22:20:00|11159.7|11157.7|11159.9|11157.9|11160.2|11158.2|11159.3|11157.3|2
1655418010000|2022-06-16 22:20:10|11160.1|11158.1|11160.1|11158.1|11160.2|11158.2|11159.8|11157.8|2
1655418020000|2022-06-16 22:20:20|11159.7|11157.7|11161.4|11159.4|11162.1|11160.1|11159.7|11157.7|5
1655418030000|2022-06-16 22:20:30|11161.6|11159.6|11162.6|11160.6|11162.7|11160.7|11160.8|11158.8|11
1655418040000|2022-06-16 22:20:40|11162.2|11160.2|11162.9|11160.9|11163.1|11161.1|11162.2|11160.2|4
1655418050000|2022-06-16 22:20:50|11163.1|11161.1|11162.9|11160.9|11163.4|11161.4|11162.8|11160.8|1
1655418060000|2022-06-16 22:21:00|11162.7|11160.7|11164.4|11162.4|11164.7|11162.7|11162.7|11160.7|6
1655418070000|2022-06-16 22:21:10|11164.7|11162.7|11166.1|11164.1|11166.1|11164.1|11164.2|11162.2|12
1655418080000|2022-06-16 22:21:20|11166.8|11164.8|11169.8|11167.8|11169.8|11167.8|11166.7|11164.7|37
1655418090000|2022-06-16 22:21:30|11169.9|11167.9|11170.4|11168.4|11171.4|11169.4|11169.9|11167.9|19
1655418100000|2022-06-16 22:21:40|11169.9|11167.9|11170.8|11168.8|11170.9|11168.9|11169.9|11167.9|6
1655418110000|2022-06-16 22:21:50|11170.7|11168.7|11170.6|11168.6|11170.9|11168.9|11170.3|11168.3|2
1655418120000|2022-06-16 22:22:00|11170.7|11168.7|11173.6|11171.6|11173.7|11171.7|11170.7|11168.7|37
1655418130000|2022-06-16 22:22:10|11173.8|11171.8|11172.6|11170.6|11174.7|11172.7|11172.2|11170.2|24
1655418140000|2022-06-16 22:22:20|11172.7|11170.7|11172.4|11170.4|11172.8|11170.8|11171.6|11169.6|8
1655418150000|2022-06-16 22:22:30|11172.6|11170.6|11170.6|11168.6|11172.6|11170.6|11170.1|11168.1|12
1655418160000|2022-06-16 22:22:40|11170.2|11168.2|11171.1|11169.1|11171.2|11169.2|11170.2|11168.2|3
1655418170000|2022-06-16 22:22:50|11170.9|11168.9|11173.2|11171.2|11173.3|11171.3|11170.9|11168.9|17
1655418180000|2022-06-16 22:23:00|11173.3|11171.3|11172.4|11170.4|11173.4|11171.4|11172.3|11170.3|11
1655418190000|2022-06-16 22:23:10|11172.6|11170.6|11173.4|11171.4|11174.6|11172.6|11172.6|11170.6|16
1655418200000|2022-06-16 22:23:20|11173.2|11171.2|11173.9|11171.9|11173.9|11171.9|11172.2|11170.2|11
1655418210000|2022-06-16 22:23:30|11174.1|11172.1|11174.9|11172.9|11174.9|11172.9|11173.8|11171.8|30
1655418220000|2022-06-16 22:23:40|11175.1|11173.1|11175.1|11173.1|11175.2|11173.2|11174.1|11172.1|11
1655418230000|2022-06-16 22:23:50|11174.9|11172.9|11173.4|11171.4|11175.2|11173.2|11173.4|11171.4|8
1655418240000|2022-06-16 22:24:00|11173.6|11171.6|11173.2|11171.2|11174.1|11172.1|11172.7|11170.7|5
1655418250000|2022-06-16 22:24:10|11173.1|11171.1|11173.9|11171.9|11174.1|11172.1|11172.3|11170.3|16
1655418260000|2022-06-16 22:24:20|11174.1|11172.1|11174.3|11172.3|11174.3|11172.3|11173.9|11171.9|0
1655418270000|2022-06-16 22:24:30|11174.4|11172.4|11175.1|11173.1|11175.1|11173.1|11173.7|11171.7|4
1655418280000|2022-06-16 22:24:40|11174.9|11172.9|11173.3|11171.3|11175.2|11173.2|11173.3|11171.3|8
1655418290000|2022-06-16 22:24:50|11173.4|11171.4|11174.8|11172.8|11175.2|11173.2|11173.4|11171.4|8
1655418300000|2022-06-16 22:25:00|11174.9|11172.9|11174.8|11172.8|11174.9|11172.9|11174.7|11172.7|0
1655418310000|2022-06-16 22:25:10|11174.9|11172.9|11174.2|11172.2|11174.9|11172.9|11174.1|11172.1|1
1655418320000|2022-06-16 22:25:20|11174.3|11172.3|11174.4|11172.4|11174.7|11172.7|11174.1|11172.1|0
1655418330000|2022-06-16 22:25:30|11174.6|11172.6|11174.9|11172.9|11174.9|11172.9|11173.8|11171.8|6
1655418340000|2022-06-16 22:25:40|11174.4|11172.4|11174.1|11172.1|11174.6|11172.6|11173.9|11171.9|3
1655418350000|2022-06-16 22:25:50|11174.2|11172.2|11172.9|11170.9|11174.3|11172.3|11172.9|11170.9|7
1655418360000|2022-06-16 22:26:00|11173.1|11171.1|11170.6|11168.6|11173.1|11171.1|11170.4|11168.4|15
1655418370000|2022-06-16 22:26:10|11170.4|11168.4|11174.1|11172.1|11174.8|11172.8|11170.3|11168.3|30
1655418380000|2022-06-16 22:26:20|11174.2|11172.2|11174.6|11172.6|11174.9|11172.9|11174.2|11172.2|7
1655418390000|2022-06-16 22:26:30|11174.7|11172.7|11176.3|11174.3|11176.3|11174.3|11174.7|11172.7|18
1655418400000|2022-06-16 22:26:40|11176.8|11174.8|11177.6|11175.6|11177.9|11175.9|11176.7|11174.7|18
1655418410000|2022-06-16 22:26:50|11177.7|11175.7|11178.3|11176.3|11179.7|11177.7|11177.2|11175.2|38
1655418420000|2022-06-16 22:27:00|11178.4|11176.4|11177.8|11175.8|11178.7|11176.7|11177.7|11175.7|9
1655418430000|2022-06-16 22:27:10|11177.9|11175.9|11177.6|11175.6|11178.1|11176.1|11177.3|11175.3|7
1655418440000|2022-06-16 22:27:20|11177.4|11175.4|11178.7|11176.7|11178.7|11176.7|11177.4|11175.4|3
1655418450000|2022-06-16 22:27:30|11178.8|11176.8|11177.2|11175.2|11178.8|11176.8|11176.7|11174.7|15
1655418460000|2022-06-16 22:27:40|11177.3|11175.3|11177.9|11175.9|11178.1|11176.1|11177.3|11175.3|6
1655418470000|2022-06-16 22:27:50|11178.1|11176.1|11178.7|11176.7|11179.4|11177.4|11178.1|11176.1|22
1655418480000|2022-06-16 22:28:00|11178.6|11176.6|11177.4|11175.4|11178.6|11176.6|11177.4|11175.4|5
1655418490000|2022-06-16 22:28:10|11177.6|11175.6|11177.3|11175.3|11178.7|11176.7|11177.1|11175.1|27
1655418500000|2022-06-16 22:28:20|11177.2|11175.2|11176.7|11174.7|11177.2|11175.2|11176.7|11174.7|6
1655418510000|2022-06-16 22:28:30|11176.8|11174.8|11175.3|11173.3|11176.8|11174.8|11174.6|11172.6|21
1655418520000|2022-06-16 22:28:40|11175.4|11173.4|11176.1|11174.1|11176.1|11174.1|11175.3|11173.3|1
1655418530000|2022-06-16 22:28:50|11175.9|11173.9|11175.7|11173.7|11176.2|11174.2|11175.7|11173.7|2
1655418540000|2022-06-16 22:29:00|11175.8|11173.8|11178.4|11176.4|11178.4|11176.4|11175.8|11173.8|24
1655418550000|2022-06-16 22:29:10|11178.6|11176.6|11178.3|11176.3|11178.8|11176.8|11178.2|11176.2|3
1655418560000|2022-06-16 22:29:20|11178.2|11176.2|11178.2|11176.2|11178.2|11176.2|11177.6|11175.6|1
1655418570000|2022-06-16 22:29:30|11178.9|11176.9|11178.8|11176.8|11179.6|11177.6|11178.3|11176.3|13
1655418580000|2022-06-16 22:29:40|11178.9|11176.9|11179.6|11177.6|11180.1|11178.1|11178.2|11176.2|10
1655418590000|2022-06-16 22:29:50|11179.7|11177.7|11180.6|11178.6|11180.6|11178.6|11179.7|11177.7|30
1655418600000|2022-06-16 22:30:00|11180.7|11178.7|11179.8|11177.8|11181.6|11179.6|11179.8|11177.8|38
1655418610000|2022-06-16 22:30:10|11179.7|11177.7|11180.4|11178.4|11180.7|11178.7|11179.7|11177.7|7
1655418620000|2022-06-16 22:30:20|11180.3|11178.3|11180.7|11178.7|11181.3|11179.3|11180.3|11178.3|14
1655418630000|2022-06-16 22:30:30|11180.6|11178.6|11179.9|11177.9|11180.9|11178.9|11179.9|11177.9|3
1655418640000|2022-06-16 22:30:40|11179.8|11177.8|11179.3|11177.3|11180.2|11178.2|11179.3|11177.3|9
1655418650000|2022-06-16 22:30:50|11179.4|11177.4|11178.9|11176.9|11179.7|11177.7|11178.7|11176.7|8
1655418660000|2022-06-16 22:31:00|11179.1|11177.1|11179.6|11177.6|11180.6|11178.6|11178.6|11176.6|22
1655418670000|2022-06-16 22:31:10|11179.7|11177.7|11180.2|11178.2|11180.7|11178.7|11179.3|11177.3|10
1655418680000|2022-06-16 22:31:20|11180.7|11178.7|11180.1|11178.1|11180.8|11178.8|11180.1|11178.1|3
1655418690000|2022-06-16 22:31:30|11179.9|11177.9|11178.7|11176.7|11180.2|11178.2|11178.3|11176.3|8
1655418700000|2022-06-16 22:31:40|11178.8|11176.8|11178.3|11176.3|11179.3|11177.3|11177.6|11175.6|9
1655418710000|2022-06-16 22:31:50|11178.4|11176.4|11178.4|11176.4|11178.6|11176.6|11178.3|11176.3|2
1655418720000|2022-06-16 22:32:00|11178.6|11176.6|11180.3|11178.3|11180.4|11178.4|11178.6|11176.6|14
1655418730000|2022-06-16 22:32:10|11181.3|11179.3|11181.2|11179.2|11181.6|11179.6|11181.2|11179.2|20
1655418740000|2022-06-16 22:32:20|11181.3|11179.3|11181.3|11179.3|11181.4|11179.4|11181.3|11179.3|0
1655418750000|2022-06-16 22:32:30|11181.4|11179.4|11179.9|11177.9|11181.6|11179.6|11179.9|11177.9|17
1655418760000|2022-06-16 22:32:40|11180.1|11178.1|11180.1|11178.1|11180.3|11178.3|11179.8|11177.8|0
1655418770000|2022-06-16 22:32:50|11179.9|11177.9|11178.9|11176.9|11179.9|11177.9|11178.9|11176.9|1
1655418780000|2022-06-16 22:33:00|11179.4|11177.4|11176.6|11174.6|11179.4|11177.4|11176.6|11174.6|12
1655418790000|2022-06-16 22:33:10|11176.4|11174.4|11175.8|11173.8|11176.8|11174.8|11175.6|11173.6|11
1655418800000|2022-06-16 22:33:20|11175.4|11173.4|11174.8|11172.8|11176.4|11174.4|11174.8|11172.8|25
1655418810000|2022-06-16 22:33:30|11174.7|11172.7|11175.4|11173.4|11175.6|11173.6|11174.2|11172.2|20
1655418820000|2022-06-16 22:33:40|11175.6|11173.6|11175.9|11173.9|11177.8|11175.8|11175.6|11173.6|13
1655418830000|2022-06-16 22:33:50|11176.1|11174.1|11175.6|11173.6|11176.1|11174.1|11175.6|11173.6|0
1655418840000|2022-06-16 22:34:00|11175.7|11173.7|11178.8|11176.8|11179.4|11177.4|11172.7|11170.7|99
1655418850000|2022-06-16 22:34:10|11178.9|11176.9|11178.8|11176.8|11179.3|11177.3|11178.6|11176.6|9
1655418860000|2022-06-16 22:34:20|11178.9|11176.9|11178.3|11176.3|11179.1|11177.1|11178.2|11176.2|2
1655418870000|2022-06-16 22:34:30|11178.2|11176.2|11177.1|11175.1|11178.3|11176.3|11177.1|11175.1|6
1655418880000|2022-06-16 22:34:40|11177.2|11175.2|11178.1|11176.1|11178.1|11176.1|11177.2|11175.2|7
1655418890000|2022-06-16 22:34:50|11177.8|11175.8|11177.7|11175.7|11177.8|11175.8|11177.6|11175.6|1
1655418900000|2022-06-16 22:35:00|11178.2|11176.2|11176.2|11174.2|11178.2|11176.2|11175.4|11173.4|16
1655418910000|2022-06-16 22:35:10|11176.1|11174.1|11172.1|11170.1|11176.1|11174.1|11169.8|11167.8|46
1655418920000|2022-06-16 22:35:20|11172.2|11170.2|11169.6|11167.6|11172.7|11170.7|11169.4|11167.4|21
1655418930000|2022-06-16 22:35:30|11169.4|11167.4|11170.8|11168.8|11171.7|11169.7|11169.4|11167.4|9
1655418940000|2022-06-16 22:35:40|11170.9|11168.9|11170.1|11168.1|11170.9|11168.9|11169.6|11167.6|29
1655418950000|2022-06-16 22:35:50|11169.9|11167.9|11171.3|11169.3|11171.3|11169.3|11169.9|11167.9|11
1655418960000|2022-06-16 22:36:00|11171.2|11169.2|11168.9|11166.9|11171.2|11169.2|11168.9|11166.9|9
1655418970000|2022-06-16 22:36:10|11169.2|11167.2|11170.6|11168.6|11170.7|11168.7|11168.9|11166.9|5
1655418980000|2022-06-16 22:36:20|11170.7|11168.7|11173.9|11171.9|11174.1|11172.1|11170.7|11168.7|13
1655418990000|2022-06-16 22:36:30|11174.1|11172.1|11172.6|11170.6|11174.1|11172.1|11172.6|11170.6|6
1655419000000|2022-06-16 22:36:40|11172.7|11170.7|11172.7|11170.7|11172.7|11170.7|11172.3|11170.3|5
1655419010000|2022-06-16 22:36:50|11172.6|11170.6|11172.7|11170.7|11172.7|11170.7|11172.6|11170.6|0
1655419020000|2022-06-16 22:37:00|11172.2|11170.2|11172.7|11170.7|11172.7|11170.7|11172.2|11170.2|14
1655419030000|2022-06-16 22:37:10|11173.1|11171.1|11174.1|11172.1|11174.2|11172.2|11173.1|11171.1|8
1655419040000|2022-06-16 22:37:20|11174.2|11172.2|11173.6|11171.6|11174.2|11172.2|11173.4|11171.4|1
1655419050000|2022-06-16 22:37:30|11173.4|11171.4|11173.1|11171.1|11173.6|11171.6|11173.1|11171.1|0
1655419060000|2022-06-16 22:37:40|11173.2|11171.2|11173.8|11171.8|11175.3|11173.3|11173.2|11171.2|8
1655419070000|2022-06-16 22:37:50|11174.4|11172.4|11175.6|11173.6|11175.7|11173.7|11174.4|11172.4|1
1655419080000|2022-06-16 22:38:00|11175.7|11173.7|11176.4|11174.4|11176.4|11174.4|11175.7|11173.7|13
1655419090000|2022-06-16 22:38:10|11176.7|11174.7|11177.3|11175.3|11177.3|11175.3|11176.4|11174.4|21
1655419100000|2022-06-16 22:38:20|11177.4|11175.4|11177.6|11175.6|11177.8|11175.8|11177.4|11175.4|5
1655419110000|2022-06-16 22:38:30|11177.7|11175.7|11177.4|11175.4|11177.7|11175.7|11177.2|11175.2|5
1655419120000|2022-06-16 22:38:40|11177.3|11175.3|11177.4|11175.4|11177.4|11175.4|11177.3|11175.3|0
1655419130000|2022-06-16 22:38:50|11177.6|11175.6|11177.9|11175.9|11179.2|11177.2|11177.4|11175.4|19
1655419140000|2022-06-16 22:39:00|11178.1|11176.1|11179.2|11177.2|11179.3|11177.3|11177.8|11175.8|6
1655419150000|2022-06-16 22:39:10|11179.3|11177.3|11179.9|11177.9|11179.9|11177.9|11179.3|11177.3|5
1655419160000|2022-06-16 22:39:20|11180.1|11178.1|11179.7|11177.7|11180.1|11178.1|11179.3|11177.3|8
1655419170000|2022-06-16 22:39:30|11179.6|11177.6|11179.2|11177.2|11179.9|11177.9|11178.4|11176.4|9
1655419180000|2022-06-16 22:39:40|11178.6|11176.6|11179.4|11177.4|11179.4|11177.4|11178.6|11176.6|4
1655419190000|2022-06-16 22:39:50|11178.8|11176.8|11180.3|11178.3|11180.3|11178.3|11178.8|11176.8|15
1655419200000|2022-06-16 22:40:00|11180.1|11178.1|11180.3|11178.3|11180.8|11178.8|11180.1|11178.1|3
1655419210000|2022-06-16 22:40:10|11181.1|11179.1|11181.2|11179.2|11181.3|11179.3|11181.1|11179.1|7
1655419220000|2022-06-16 22:40:20|11180.8|11178.8|11180.8|11178.8|11180.9|11178.9|11180.6|11178.6|2
1655419230000|2022-06-16 22:40:30|11180.9|11178.9|11180.8|11178.8|11181.1|11179.1|11180.8|11178.8|3
1655419240000|2022-06-16 22:40:40|11180.9|11178.9|11180.7|11178.7|11180.9|11178.9|11180.6|11178.6|4
1655419250000|2022-06-16 22:40:50|11180.6|11178.6|11179.8|11177.8|11180.6|11178.6|11179.6|11177.6|1
1655419260000|2022-06-16 22:41:00|11180.1|11178.1|11180.2|11178.2|11180.2|11178.2|11179.6|11177.6|5
1655419270000|2022-06-16 22:41:10|11179.6|11177.6|11179.8|11177.8|11180.4|11178.4|11178.4|11176.4|15
1655419280000|2022-06-16 22:41:20|11179.9|11177.9|11179.2|11177.2|11180.1|11178.1|11179.2|11177.2|2
1655419290000|2022-06-16 22:41:30|11179.3|11177.3|11177.4|11175.4|11179.3|11177.3|11177.4|11175.4|4
1655419300000|2022-06-16 22:41:40|11177.1|11175.1|11178.2|11176.2|11178.8|11176.8|11177.1|11175.1|7
1655419310000|2022-06-16 22:41:50|11178.3|11176.3|11178.3|11176.3|11178.7|11176.7|11178.2|11176.2|2
1655419320000|2022-06-16 22:42:00|11178.4|11176.4|11178.9|11176.9|11179.6|11177.6|11178.4|11176.4|3
1655419330000|2022-06-16 22:42:10|11178.8|11176.8|11178.8|11176.8|11178.8|11176.8|11178.1|11176.1|6
1655419340000|2022-06-16 22:42:20|11178.4|11176.4|11177.8|11175.8|11178.4|11176.4|11177.7|11175.7|4
1655419350000|2022-06-16 22:42:30|11177.9|11175.9|11177.4|11175.4|11178.3|11176.3|11177.4|11175.4|0
1655419370000|2022-06-16 22:42:50|11177.6|11175.6|11177.6|11175.6|11178.2|11176.2|11177.3|11175.3|5
1655419380000|2022-06-16 22:43:00|11177.4|11175.4|11176.6|11174.6|11177.6|11175.6|11176.6|11174.6|5
1655419390000|2022-06-16 22:43:10|11176.4|11174.4|11175.2|11173.2|11176.4|11174.4|11175.1|11173.1|7
1655419400000|2022-06-16 22:43:20|11175.1|11173.1|11174.9|11172.9|11175.6|11173.6|11174.9|11172.9|11
1655419410000|2022-06-16 22:43:30|11174.8|11172.8|11173.6|11171.6|11174.9|11172.9|11172.6|11170.6|16
1655419420000|2022-06-16 22:43:40|11173.8|11171.8|11172.8|11170.8|11173.8|11171.8|11171.8|11169.8|13
1655419430000|2022-06-16 22:43:50|11173.1|11171.1|11172.4|11170.4|11173.3|11171.3|11172.2|11170.2|11
1655419440000|2022-06-16 22:44:00|11173.1|11171.1|11171.6|11169.6|11173.1|11171.1|11170.6|11168.6|20
1655419450000|2022-06-16 22:44:10|11171.3|11169.3|11174.2|11172.2|11174.2|11172.2|11171.3|11169.3|23
1655419460000|2022-06-16 22:44:20|11174.3|11172.3|11173.8|11171.8|11174.7|11172.7|11173.4|11171.4|4
1655419470000|2022-06-16 22:44:30|11173.9|11171.9|11173.8|11171.8|11174.6|11172.6|11173.4|11171.4|7
1655419480000|2022-06-16 22:44:40|11173.9|11171.9|11173.8|11171.8|11174.3|11172.3|11173.8|11171.8|4
1655419490000|2022-06-16 22:44:50|11173.7|11171.7|11172.8|11170.8|11173.7|11171.7|11172.4|11170.4|9
1655419500000|2022-06-16 22:45:00|11172.1|11170.1|11170.7|11168.7|11172.1|11170.1|11170.6|11168.6|9
1655419510000|2022-06-16 22:45:10|11170.6|11168.6|11171.3|11169.3|11171.6|11169.6|11170.1|11168.1|5
1655419520000|2022-06-16 22:45:20|11171.2|11169.2|11170.7|11168.7|11171.2|11169.2|11170.6|11168.6|1
1655419530000|2022-06-16 22:45:30|11170.8|11168.8|11171.3|11169.3|11171.8|11169.8|11170.7|11168.7|4
1655419540000|2022-06-16 22:45:40|11171.1|11169.1|11170.9|11168.9|11171.1|11169.1|11170.7|11168.7|5
1655419550000|2022-06-16 22:45:50|11171.1|11169.1|11169.4|11167.4|11171.1|11169.1|11169.3|11167.3|13
1655419560000|2022-06-16 22:46:00|11169.8|11167.8|11171.8|11169.8|11172.6|11170.6|11169.3|11167.3|28
1655419570000|2022-06-16 22:46:10|11171.9|11169.9|11171.4|11169.4|11172.3|11170.3|11171.4|11169.4|2
1655419580000|2022-06-16 22:46:20|11171.2|11169.2|11170.6|11168.6|11171.2|11169.2|11170.2|11168.2|2
1655419590000|2022-06-16 22:46:30|11170.3|11168.3|11170.3|11168.3|11170.7|11168.7|11170.3|11168.3|4
1655419600000|2022-06-16 22:46:40|11170.4|11168.4|11170.4|11168.4|11170.9|11168.9|11169.9|11167.9|4
1655419610000|2022-06-16 22:46:50|11170.2|11168.2|11170.7|11168.7|11170.7|11168.7|11170.2|11168.2|1
1655419620000|2022-06-16 22:47:00|11171.3|11169.3|11172.6|11170.6|11172.7|11170.7|11171.1|11169.1|5
1655419630000|2022-06-16 22:47:10|11172.4|11170.4|11170.9|11168.9|11172.8|11170.8|11170.9|11168.9|4
1655419640000|2022-06-16 22:47:20|11170.8|11168.8|11169.3|11167.3|11170.8|11168.8|11169.3|11167.3|6
1655419650000|2022-06-16 22:47:30|11169.2|11167.2|11168.8|11166.8|11170.4|11168.4|11167.4|11165.4|47
1655419660000|2022-06-16 22:47:40|11169.1|11167.1|11168.4|11166.4|11169.3|11167.3|11168.4|11166.4|2
1655419670000|2022-06-16 22:47:50|11168.3|11166.3|11168.8|11166.8|11168.8|11166.8|11167.9|11165.9|11
1655419680000|2022-06-16 22:48:00|11168.6|11166.6|11167.8|11165.8|11168.6|11166.6|11167.4|11165.4|6
1655419690000|2022-06-16 22:48:10|11167.7|11165.7|11167.9|11165.9|11168.2|11166.2|11167.7|11165.7|2
1655419700000|2022-06-16 22:48:20|11167.8|11165.8|11167.1|11165.1|11167.9|11165.9|11166.9|11164.9|13
1655419710000|2022-06-16 22:48:30|11167.2|11165.2|11172.1|11170.1|11172.3|11170.3|11167.2|11165.2|15
1655419720000|2022-06-16 22:48:40|11172.2|11170.2|11172.1|11170.1|11173.8|11171.8|11172.1|11170.1|9
1655419730000|2022-06-16 22:48:50|11171.9|11169.9|11171.6|11169.6|11171.9|11169.9|11170.9|11168.9|4
1655419740000|2022-06-16 22:49:00|11171.2|11169.2|11171.7|11169.7|11171.7|11169.7|11170.7|11168.7|5
1655419750000|2022-06-16 22:49:10|11168.6|11166.6|11169.9|11167.9|11169.9|11167.9|11167.2|11165.2|24
1655419760000|2022-06-16 22:49:20|11169.8|11167.8|11168.2|11166.2|11169.8|11167.8|11167.8|11165.8|16
1655419770000|2022-06-16 22:49:30|11168.3|11166.3|11167.1|11165.1|11168.8|11166.8|11167.1|11165.1|20
1655419780000|2022-06-16 22:49:40|11167.2|11165.2|11166.4|11164.4|11167.2|11165.2|11166.2|11164.2|5
1655419790000|2022-06-16 22:49:50|11166.3|11164.3|11167.6|11165.6|11167.7|11165.7|11166.2|11164.2|6
1655419800000|2022-06-16 22:50:00|11167.7|11165.7|11168.7|11166.7|11168.9|11166.9|11167.7|11165.7|2
1655419810000|2022-06-16 22:50:10|11168.6|11166.6|11168.4|11166.4|11168.9|11166.9|11168.2|11166.2|1
1655419820000|2022-06-16 22:50:20|11168.7|11166.7|11167.8|11165.8|11168.7|11166.7|11167.8|11165.8|0
1655419830000|2022-06-16 22:50:30|11167.7|11165.7|11166.1|11164.1|11169.4|11167.4|11165.9|11163.9|51
1655419840000|2022-06-16 22:50:40|11165.9|11163.9|11167.6|11165.6|11168.1|11166.1|11165.9|11163.9|12
1655419850000|2022-06-16 22:50:50|11167.8|11165.8|11167.9|11165.9|11168.1|11166.1|11166.4|11164.4|10
1655419860000|2022-06-16 22:51:00|11168.1|11166.1|11169.6|11167.6|11169.8|11167.8|11167.7|11165.7|5
1655419870000|2022-06-16 22:51:10|11169.7|11167.7|11168.8|11166.8|11169.8|11167.8|11168.8|11166.8|6
1655419880000|2022-06-16 22:51:20|11168.9|11166.9|11167.8|11165.8|11168.9|11166.9|11167.4|11165.4|3
1655419890000|2022-06-16 22:51:30|11167.6|11165.6|11167.6|11165.6|11167.7|11165.7|11167.1|11165.1|3
1655419900000|2022-06-16 22:51:40|11167.7|11165.7|11167.1|11165.1|11167.7|11165.7|11166.9|11164.9|5
1655419910000|2022-06-16 22:51:50|11166.9|11164.9|11167.4|11165.4|11168.1|11166.1|11166.8|11164.8|4
1655419920000|2022-06-16 22:52:00|11166.8|11164.8|11168.3|11166.3|11168.3|11166.3|11166.8|11164.8|11
1655419930000|2022-06-16 22:52:10|11168.2|11166.2|11168.8|11166.8|11169.4|11167.4|11168.2|11166.2|4
1655419940000|2022-06-16 22:52:20|11168.9|11166.9|11170.1|11168.1|11170.3|11168.3|11168.9|11166.9|6
1655419950000|2022-06-16 22:52:30|11169.3|11167.3|11170.6|11168.6|11170.8|11168.8|11169.2|11167.2|6
1655419960000|2022-06-16 22:52:40|11170.4|11168.4|11170.8|11168.8|11171.2|11169.2|11170.3|11168.3|4
1655419970000|2022-06-16 22:52:50|11170.6|11168.6|11171.1|11169.1|11171.2|11169.2|11170.6|11168.6|1
1655419980000|2022-06-16 22:53:00|11171.8|11169.8|11172.7|11170.7|11172.7|11170.7|11171.7|11169.7|11
1655419990000|2022-06-16 22:53:10|11173.1|11171.1|11171.1|11169.1|11173.1|11171.1|11171.1|11169.1|16
1655420000000|2022-06-16 22:53:20|11170.9|11168.9|11171.8|11169.8|11172.1|11170.1|11170.8|11168.8|1
1655420010000|2022-06-16 22:53:30|11171.7|11169.7|11171.9|11169.9|11172.1|11170.1|11171.3|11169.3|8
1655420020000|2022-06-16 22:53:40|11171.8|11169.8|11172.3|11170.3|11172.4|11170.4|11171.8|11169.8|0
1655420030000|2022-06-16 22:53:50|11171.9|11169.9|11171.3|11169.3|11172.2|11170.2|11171.3|11169.3|5
1655420040000|2022-06-16 22:54:00|11171.4|11169.4|11171.1|11169.1|11171.6|11169.6|11169.6|11167.6|14
1655420050000|2022-06-16 22:54:10|11171.3|11169.3|11170.2|11168.2|11171.3|11169.3|11170.2|11168.2|1
1655420060000|2022-06-16 22:54:20|11170.3|11168.3|11169.9|11167.9|11170.3|11168.3|11169.7|11167.7|1
1655420070000|2022-06-16 22:54:30|11170.1|11168.1|11168.2|11166.2|11170.1|11168.1|11168.1|11166.1|9
1655420080000|2022-06-16 22:54:40|11168.3|11166.3|11168.9|11166.9|11168.9|11166.9|11168.3|11166.3|5
1655420090000|2022-06-16 22:54:50|11169.1|11167.1|11169.6|11167.6|11169.8|11167.8|11168.9|11166.9|5
1655420100000|2022-06-16 22:55:00|11169.7|11167.7|11169.7|11167.7|11169.8|11167.8|11168.6|11166.6|5
1655420110000|2022-06-16 22:55:10|11169.6|11167.6|11164.4|11162.4|11169.6|11167.6|11164.1|11162.1|57
1655420120000|2022-06-16 22:55:20|11164.3|11162.3|11165.1|11163.1|11165.1|11163.1|11163.6|11161.6|15
1655420130000|2022-06-16 22:55:30|11164.9|11162.9|11165.3|11163.3|11165.8|11163.8|11164.4|11162.4|1
1655420140000|2022-06-16 22:55:40|11165.2|11163.2|11163.6|11161.6|11165.2|11163.2|11163.6|11161.6|12
1655420150000|2022-06-16 22:55:50|11163.3|11161.3|11162.9|11160.9|11163.8|11161.8|11161.9|11159.9|22
1655420160000|2022-06-16 22:56:00|11162.8|11160.8|11164.2|11162.2|11164.3|11162.3|11162.7|11160.7|7
1655420170000|2022-06-16 22:56:10|11164.1|11162.1|11163.6|11161.6|11164.3|11162.3|11163.4|11161.4|4
1655420180000|2022-06-16 22:56:20|11163.1|11161.1|11161.4|11159.4|11163.9|11161.9|11161.3|11159.3|19
1655420190000|2022-06-16 22:56:30|11161.3|11159.3|11160.6|11158.6|11161.4|11159.4|11158.2|11156.2|43
1655420200000|2022-06-16 22:56:40|11159.8|11157.8|11160.6|11158.6|11161.3|11159.3|11159.7|11157.7|28
1655420210000|2022-06-16 22:56:50|11160.9|11158.9|11158.8|11156.8|11161.2|11159.2|11158.4|11156.4|23
1655420220000|2022-06-16 22:57:00|11158.7|11156.7|11159.9|11157.9|11160.3|11158.3|11158.7|11156.7|17
1655420230000|2022-06-16 22:57:10|11160.1|11158.1|11160.2|11158.2|11160.2|11158.2|11159.4|11157.4|9
1655420240000|2022-06-16 22:57:20|11160.1|11158.1|11158.9|11156.9|11160.3|11158.3|11158.9|11156.9|24
1655420250000|2022-06-16 22:57:30|11158.8|11156.8|11159.2|11157.2|11159.2|11157.2|11158.7|11156.7|7
1655420260000|2022-06-16 22:57:40|11159.1|11157.1|11158.8|11156.8|11159.1|11157.1|11158.8|11156.8|2
1655420270000|2022-06-16 22:57:50|11158.7|11156.7|11158.8|11156.8|11159.1|11157.1|11158.7|11156.7|1
1655420280000|2022-06-16 22:58:00|11158.9|11156.9|11160.2|11158.2|11160.2|11158.2|11158.8|11156.8|10
1655420290000|2022-06-16 22:58:10|11159.9|11157.9|11159.1|11157.1|11160.1|11158.1|11158.9|11156.9|11
1655420300000|2022-06-16 22:58:20|11159.2|11157.2|11159.2|11157.2|11159.4|11157.4|11159.1|11157.1|3
1655420310000|2022-06-16 22:58:30|11159.3|11157.3|11158.7|11156.7|11159.4|11157.4|11158.7|11156.7|9
1655420320000|2022-06-16 22:58:40|11158.9|11156.9|11158.1|11156.1|11158.9|11156.9|11157.9|11155.9|25
1655420330000|2022-06-16 22:58:50|11157.3|11155.3|11158.2|11156.2|11159.2|11157.2|11157.3|11155.3|46
1655420340000|2022-06-16 22:59:00|11158.3|11156.3|11157.4|11155.4|11159.2|11157.2|11157.2|11155.2|30
1655420350000|2022-06-16 22:59:10|11157.6|11155.6|11156.1|11154.1|11157.6|11155.6|11156.1|11154.1|36
1655420360000|2022-06-16 22:59:20|11156.2|11154.2|11155.7|11153.7|11156.4|11154.4|11155.4|11153.4|15
1655420370000|2022-06-16 22:59:30|11155.8|11153.8|11155.6|11153.6|11155.8|11153.8|11155.3|11153.3|5
1655420380000|2022-06-16 22:59:40|11155.4|11153.4|11155.2|11153.2|11155.9|11153.9|11155.1|11153.1|4
1655420390000|2022-06-16 22:59:50|11155.1|11153.1|11155.4|11153.4|11155.4|11153.4|11154.9|11152.9|1
1655420400000|2022-06-16 23:00:00|11155.3|11153.3|11157.8|11155.8|11157.9|11155.9|11155.3|11153.3|20
1655420410000|2022-06-16 23:00:10|11157.9|11155.9|11158.6|11156.6|11158.6|11156.6|11156.7|11154.7|25
1655420420000|2022-06-16 23:00:20|11158.8|11156.8|11157.8|11155.8|11159.1|11157.1|11157.6|11155.6|6
1655420430000|2022-06-16 23:00:30|11157.9|11155.9|11158.6|11156.6|11158.6|11156.6|11157.3|11155.3|6
1655420440000|2022-06-16 23:00:40|11159.3|11157.3|11158.9|11156.9|11159.3|11157.3|11157.9|11155.9|6
1655420450000|2022-06-16 23:00:50|11159.1|11157.1|11158.9|11156.9|11159.1|11157.1|11158.8|11156.8|1
1655420460000|2022-06-16 23:01:00|11159.1|11157.1|11159.2|11157.2|11159.7|11157.7|11159.1|11157.1|14
1655420470000|2022-06-16 23:01:10|11159.1|11157.1|11160.6|11158.6|11160.6|11158.6|11159.1|11157.1|13
1655420480000|2022-06-16 23:01:20|11160.3|11158.3|11160.2|11158.2|11160.3|11158.3|11160.2|11158.2|7
1655420490000|2022-06-16 23:01:30|11160.3|11158.3|11159.8|11157.8|11160.3|11158.3|11159.7|11157.7|4
1655420500000|2022-06-16 23:01:40|11159.9|11157.9|11160.3|11158.3|11160.6|11158.6|11159.9|11157.9|2
1655420510000|2022-06-16 23:01:50|11160.4|11158.4|11160.3|11158.3|11160.4|11158.4|11160.3|11158.3|0
1655420520000|2022-06-16 23:02:00|11160.4|11158.4|11162.8|11160.8|11162.8|11160.8|11160.3|11158.3|14
1655420530000|2022-06-16 23:02:10|11163.1|11161.1|11164.2|11162.2|11164.4|11162.4|11163.1|11161.1|18
1655420540000|2022-06-16 23:02:20|11164.3|11162.3|11162.6|11160.6|11164.3|11162.3|11162.6|11160.6|11
1655420550000|2022-06-16 23:02:30|11161.1|11159.1|11161.3|11159.3|11162.6|11160.6|11160.7|11158.7|15
1655420560000|2022-06-16 23:02:40|11161.4|11159.4|11159.9|11157.9|11161.7|11159.7|11159.8|11157.8|15
1655420570000|2022-06-16 23:02:50|11160.1|11158.1|11160.2|11158.2|11160.3|11158.3|11159.3|11157.3|4
1655420580000|2022-06-16 23:03:00|11160.3|11158.3|11161.7|11159.7|11161.7|11159.7|11160.2|11158.2|7
1655420590000|2022-06-16 23:03:10|11161.6|11159.6|11161.8|11159.8|11161.8|11159.8|11161.4|11159.4|2
1655420600000|2022-06-16 23:03:20|11161.7|11159.7|11162.6|11160.6|11162.9|11160.9|11161.7|11159.7|16
1655420610000|2022-06-16 23:03:30|11163.1|11161.1|11164.6|11162.6|11164.6|11162.6|11162.4|11160.4|9
1655420620000|2022-06-16 23:03:40|11164.3|11162.3|11165.1|11163.1|11165.1|11163.1|11164.2|11162.2|1
1655420630000|2022-06-16 23:03:50|11164.8|11162.8|11163.7|11161.7|11164.8|11162.8|11163.7|11161.7|7
1655420640000|2022-06-16 23:04:00|11163.8|11161.8|11164.3|11162.3|11164.3|11162.3|11162.3|11160.3|3
1655420650000|2022-06-16 23:04:10|11164.4|11162.4|11165.1|11163.1|11165.7|11163.7|11164.2|11162.2|4
1655420660000|2022-06-16 23:04:20|11164.9|11162.9|11164.9|11162.9|11165.1|11163.1|11164.3|11162.3|4
1655420670000|2022-06-16 23:04:30|11164.8|11162.8|11165.1|11163.1|11165.1|11163.1|11164.8|11162.8|0
1655420680000|2022-06-16 23:04:40|11164.9|11162.9|11165.3|11163.3|11165.7|11163.7|11164.8|11162.8|12
1655420690000|2022-06-16 23:04:50|11165.2|11163.2|11166.9|11164.9|11166.9|11164.9|11165.1|11163.1|8
1655420700000|2022-06-16 23:05:00|11166.6|11164.6|11167.1|11165.1|11167.4|11165.4|11166.6|11164.6|13
1655420710000|2022-06-16 23:05:10|11167.3|11165.3|11167.7|11165.7|11167.9|11165.9|11167.2|11165.2|7
1655420720000|2022-06-16 23:05:20|11167.8|11165.8|11166.6|11164.6|11167.9|11165.9|11166.6|11164.6|6
1655420730000|2022-06-16 23:05:30|11166.7|11164.7|11166.7|11164.7|11166.7|11164.7|11166.4|11164.4|1
1655420740000|2022-06-16 23:05:40|11166.4|11164.4|11166.7|11164.7|11166.7|11164.7|11166.4|11164.4|1
1655420750000|2022-06-16 23:05:50|11166.9|11164.9|11165.6|11163.6|11166.9|11164.9|11165.4|11163.4|4
1655420760000|2022-06-16 23:06:00|11164.6|11162.6|11164.4|11162.4|11164.9|11162.9|11164.1|11162.1|13
1655420770000|2022-06-16 23:06:10|11164.6|11162.6|11163.9|11161.9|11165.1|11163.1|11163.9|11161.9|3
1655420780000|2022-06-16 23:06:20|11164.1|11162.1|11163.9|11161.9|11164.4|11162.4|11163.8|11161.8|4
1655420790000|2022-06-16 23:06:30|11163.8|11161.8|11163.3|11161.3|11164.3|11162.3|11163.3|11161.3|4
1655420800000|2022-06-16 23:06:40|11163.4|11161.4|11162.8|11160.8|11163.6|11161.6|11162.6|11160.6|8
1655420810000|2022-06-16 23:06:50|11162.7|11160.7|11162.8|11160.8|11163.1|11161.1|11162.2|11160.2|7
1655420820000|2022-06-16 23:07:00|11162.9|11160.9|11163.7|11161.7|11163.7|11161.7|11162.7|11160.7|7
1655420830000|2022-06-16 23:07:10|11163.8|11161.8|11164.8|11162.8|11164.9|11162.9|11163.8|11161.8|8
1655420840000|2022-06-16 23:07:20|11164.7|11162.7|11164.8|11162.8|11165.3|11163.3|11164.7|11162.7|3
1655420850000|2022-06-16 23:07:30|11164.7|11162.7|11165.3|11163.3|11165.4|11163.4|11164.7|11162.7|1
1655420860000|2022-06-16 23:07:40|11164.8|11162.8|11164.9|11162.9|11164.9|11162.9|11164.7|11162.7|4
1655420870000|2022-06-16 23:07:50|11164.8|11162.8|11164.8|11162.8|11164.8|11162.8|11164.8|11162.8|0
1655420880000|2022-06-16 23:08:00|11165.1|11163.1|11165.2|11163.2|11165.2|11163.2|11164.9|11162.9|8
1655420890000|2022-06-16 23:08:10|11165.3|11163.3|11166.1|11164.1|11166.1|11164.1|11165.3|11163.3|3
1655420900000|2022-06-16 23:08:20|11165.9|11163.9|11165.8|11163.8|11166.1|11164.1|11165.8|11163.8|5
1655420910000|2022-06-16 23:08:30|11165.7|11163.7|11166.1|11164.1|11166.1|11164.1|11165.6|11163.6|3
1655420920000|2022-06-16 23:08:40|11166.2|11164.2|11167.6|11165.6|11167.6|11165.6|11166.2|11164.2|3
1655420930000|2022-06-16 23:08:50|11167.4|11165.4|11168.2|11166.2|11168.2|11166.2|11167.2|11165.2|8
1655420940000|2022-06-16 23:09:00|11167.9|11165.9|11168.6|11166.6|11168.6|11166.6|11167.2|11165.2|15
1655420950000|2022-06-16 23:09:10|11168.2|11166.2|11167.7|11165.7|11168.4|11166.4|11167.6|11165.6|14
1655420960000|2022-06-16 23:09:20|11167.6|11165.6|11165.8|11163.8|11167.6|11165.6|11165.8|11163.8|11
1655420970000|2022-06-16 23:09:30|11165.7|11163.7|11165.9|11163.9|11165.9|11163.9|11164.6|11162.6|9
1655420980000|2022-06-16 23:09:40|11165.8|11163.8|11167.1|11165.1|11167.1|11165.1|11165.6|11163.6|5
1655420990000|2022-06-16 23:09:50|11166.8|11164.8|11166.1|11164.1|11166.8|11164.8|11165.7|11163.7|13
1655421000000|2022-06-16 23:10:00|11165.9|11163.9|11164.9|11162.9|11165.9|11163.9|11164.7|11162.7|9
1655421010000|2022-06-16 23:10:10|11164.8|11162.8|11166.9|11164.9|11166.9|11164.9|11164.8|11162.8|5
1655421020000|2022-06-16 23:10:20|11167.3|11165.3|11167.1|11165.1|11167.4|11165.4|11166.8|11164.8|5
1655421030000|2022-06-16 23:10:30|11166.9|11164.9|11166.3|11164.3|11166.9|11164.9|11166.2|11164.2|2
1655421040000|2022-06-16 23:10:40|11166.2|11164.2|11166.3|11164.3|11167.1|11165.1|11166.2|11164.2|4
1655421050000|2022-06-16 23:10:50|11166.2|11164.2|11166.1|11164.1|11166.2|11164.2|11165.7|11163.7|3
1655421060000|2022-06-16 23:11:00|11165.8|11163.8|11165.8|11163.8|11165.8|11163.8|11165.3|11163.3|3
1655421070000|2022-06-16 23:11:10|11165.9|11163.9|11166.6|11164.6|11166.6|11164.6|11165.6|11163.6|3
1655421080000|2022-06-16 23:11:20|11166.7|11164.7|11166.7|11164.7|11167.2|11165.2|11166.6|11164.6|4
1655421090000|2022-06-16 23:11:30|11166.6|11164.6|11165.3|11163.3|11166.7|11164.7|11165.2|11163.2|4
1655421100000|2022-06-16 23:11:40|11165.2|11163.2|11162.3|11160.3|11165.2|11163.2|11162.3|11160.3|44
1655421110000|2022-06-16 23:11:50|11162.4|11160.4|11161.9|11159.9|11162.8|11160.8|11161.8|11159.8|4
1655421120000|2022-06-16 23:12:00|11161.8|11159.8|11160.7|11158.7|11162.7|11160.7|11160.4|11158.4|22
1655421130000|2022-06-16 23:12:10|11160.6|11158.6|11161.1|11159.1|11161.3|11159.3|11160.2|11158.2|18
1655421140000|2022-06-16 23:12:20|11161.3|11159.3|11161.7|11159.7|11161.8|11159.8|11161.1|11159.1|4
1655421150000|2022-06-16 23:12:30|11161.9|11159.9|11162.8|11160.8|11162.8|11160.8|11161.6|11159.6|5
1655421160000|2022-06-16 23:12:40|11163.3|11161.3|11163.3|11161.3|11163.8|11161.8|11162.9|11160.9|7
1655421170000|2022-06-16 23:12:50|11163.4|11161.4|11163.3|11161.3|11163.7|11161.7|11163.2|11161.2|1
1655421180000|2022-06-16 23:13:00|11163.2|11161.2|11163.6|11161.6|11163.8|11161.8|11163.2|11161.2|6
1655421190000|2022-06-16 23:13:10|11163.4|11161.4|11164.8|11162.8|11164.8|11162.8|11163.4|11161.4|3
1655421200000|2022-06-16 23:13:20|11165.2|11163.2|11165.1|11163.1|11166.2|11164.2|11164.9|11162.9|4
1655421210000|2022-06-16 23:13:30|11164.9|11162.9|11164.6|11162.6|11165.1|11163.1|11164.6|11162.6|1
1655421220000|2022-06-16 23:13:40|11164.4|11162.4|11164.6|11162.6|11164.6|11162.6|11164.4|11162.4|0
1655421230000|2022-06-16 23:13:50|11164.7|11162.7|11164.3|11162.3|11164.7|11162.7|11164.1|11162.1|6
1655421240000|2022-06-16 23:14:00|11164.2|11162.2|11164.3|11162.3|11164.6|11162.6|11164.1|11162.1|5
1655421250000|2022-06-16 23:14:10|11164.1|11162.1|11162.4|11160.4|11164.1|11162.1|11162.2|11160.2|15
1655421260000|2022-06-16 23:14:20|11162.3|11160.3|11162.4|11160.4|11162.4|11160.4|11161.4|11159.4|0
1655421270000|2022-06-16 23:14:30|11161.9|11159.9|11161.2|11159.2|11162.1|11160.1|11160.9|11158.9|5
1655421280000|2022-06-16 23:14:40|11161.1|11159.1|11162.6|11160.6|11162.7|11160.7|11160.9|11158.9|9
1655421290000|2022-06-16 23:14:50|11162.4|11160.4|11161.8|11159.8|11162.4|11160.4|11161.8|11159.8|1
1655421300000|2022-06-16 23:15:00|11161.7|11159.7|11163.2|11161.2|11164.3|11162.3|11161.7|11159.7|7
1655421310000|2022-06-16 23:15:10|11163.1|11161.1|11162.9|11160.9|11163.2|11161.2|11162.6|11160.6|4
1655421320000|2022-06-16 23:15:20|11163.2|11161.2|11163.1|11161.1|11163.2|11161.2|11162.9|11160.9|0
1655421330000|2022-06-16 23:15:30|11163.2|11161.2|11163.8|11161.8|11163.8|11161.8|11163.1|11161.1|2
1655421340000|2022-06-16 23:15:40|11163.7|11161.7|11163.8|11161.8|11164.1|11162.1|11163.4|11161.4|2
1655421350000|2022-06-16 23:15:50|11163.9|11161.9|11164.1|11162.1|11164.1|11162.1|11163.9|11161.9|4
1655421360000|2022-06-16 23:16:00|11163.9|11161.9|11163.9|11161.9|11163.9|11161.9|11163.8|11161.8|0
1655421370000|2022-06-16 23:16:10|11163.8|11161.8|11163.8|11161.8|11164.2|11162.2|11163.8|11161.8|4
1655421380000|2022-06-16 23:16:20|11163.7|11161.7|11162.8|11160.8|11163.7|11161.7|11162.8|11160.8|4
1655421390000|2022-06-16 23:16:30|11162.3|11160.3|11162.7|11160.7|11162.7|11160.7|11162.1|11160.1|4
1655421400000|2022-06-16 23:16:40|11162.1|11160.1|11161.3|11159.3|11162.1|11160.1|11161.1|11159.1|5
1655421410000|2022-06-16 23:16:50|11160.7|11158.7|11159.7|11157.7|11160.7|11158.7|11159.6|11157.6|12
1655421420000|2022-06-16 23:17:00|11159.6|11157.6|11160.2|11158.2|11160.3|11158.3|11159.4|11157.4|2
1655421430000|2022-06-16 23:17:10|11160.3|11158.3|11158.8|11156.8|11160.3|11158.3|11158.8|11156.8|11
1655421440000|2022-06-16 23:17:20|11158.9|11156.9|11156.4|11154.4|11159.3|11157.3|11156.4|11154.4|37
1655421450000|2022-06-16 23:17:30|11156.6|11154.6|11153.6|11151.6|11157.2|11155.2|11152.4|11150.4|64
1655421460000|2022-06-16 23:17:40|11153.7|11151.7|11154.1|11152.1|11155.3|11153.3|11153.3|11151.3|10
1655421470000|2022-06-16 23:17:50|11154.4|11152.4|11155.3|11153.3|11156.4|11154.4|11154.1|11152.1|12
1655421480000|2022-06-16 23:18:00|11155.4|11153.4|11152.8|11150.8|11155.4|11153.4|11152.4|11150.4|32
1655421490000|2022-06-16 23:18:10|11151.6|11149.6|11152.3|11150.3|11153.3|11151.3|11150.9|11148.9|34
1655421500000|2022-06-16 23:18:20|11152.2|11150.2|11152.6|11150.6|11152.6|11150.6|11151.6|11149.6|12
1655421510000|2022-06-16 23:18:30|11152.3|11150.3|11150.7|11148.7|11152.8|11150.8|11150.7|11148.7|23
1655421520000|2022-06-16 23:18:40|11150.6|11148.6|11150.3|11148.3|11150.8|11148.8|11149.8|11147.8|52
1655421530000|2022-06-16 23:18:50|11150.2|11148.2|11150.2|11148.2|11151.1|11149.1|11149.8|11147.8|21
1655421540000|2022-06-16 23:19:00|11149.9|11147.9|11152.1|11150.1|11152.2|11150.2|11149.6|11147.6|28
1655421550000|2022-06-16 23:19:10|11151.9|11149.9|11151.7|11149.7|11152.9|11150.9|11151.7|11149.7|17
1655421560000|2022-06-16 23:19:20|11152.2|11150.2|11149.8|11147.8|11152.3|11150.3|11149.8|11147.8|35
1655421570000|2022-06-16 23:19:30|11150.1|11148.1|11148.6|11146.6|11150.1|11148.1|11147.9|11145.9|28
1655421580000|2022-06-16 23:19:40|11148.7|11146.7|11147.2|11145.2|11149.2|11147.2|11146.9|11144.9|48
1655421590000|2022-06-16 23:19:50|11147.4|11145.4|11146.4|11144.4|11148.4|11146.4|11146.4|11144.4|33
1655421600000|2022-06-16 23:20:00|11146.9|11144.9|11141.6|11139.6|11146.9|11144.9|11140.3|11138.3|161
1655421610000|2022-06-16 23:20:10|11141.8|11139.8|11143.3|11141.3|11143.3|11141.3|11140.4|11138.4|31
1655421620000|2022-06-16 23:20:20|11143.4|11141.4|11143.1|11141.1|11143.8|11141.8|11142.7|11140.7|16
1655421630000|2022-06-16 23:20:30|11142.9|11140.9|11143.1|11141.1|11143.1|11141.1|11141.4|11139.4|16
1655421640000|2022-06-16 23:20:40|11142.9|11140.9|11140.6|11138.6|11142.9|11140.9|11140.4|11138.4|27
1655421650000|2022-06-16 23:20:50|11140.9|11138.9|11140.8|11138.8|11141.6|11139.6|11140.1|11138.1|23
1655421660000|2022-06-16 23:21:00|11141.3|11139.3|11141.2|11139.2|11141.4|11139.4|11140.9|11138.9|16
1655421670000|2022-06-16 23:21:10|11141.1|11139.1|11141.9|11139.9|11142.1|11140.1|11141.1|11139.1|13
1655421680000|2022-06-16 23:21:20|11142.1|11140.1|11142.1|11140.1|11142.3|11140.3|11141.6|11139.6|11
1655421690000|2022-06-16 23:21:30|11142.9|11140.9|11141.8|11139.8|11142.9|11140.9|11141.7|11139.7|17
1655421700000|2022-06-16 23:21:40|11141.7|11139.7|11141.8|11139.8|11141.9|11139.9|11141.7|11139.7|8
1655421710000|2022-06-16 23:21:50|11141.3|11139.3|11139.9|11137.9|11141.4|11139.4|11139.9|11137.9|11
1655421720000|2022-06-16 23:22:00|11139.8|11137.8|11140.2|11138.2|11140.4|11138.4|11139.7|11137.7|5
1655421730000|2022-06-16 23:22:10|11140.1|11138.1|11138.4|11136.4|11140.4|11138.4|11138.3|11136.3|29
1655421740000|2022-06-16 23:22:20|11138.7|11136.7|11138.7|11136.7|11138.8|11136.8|11138.6|11136.6|7
1655421750000|2022-06-16 23:22:30|11138.8|11136.8|11138.8|11136.8|11139.3|11137.3|11138.4|11136.4|15
1655421760000|2022-06-16 23:22:40|11138.2|11136.2|11137.9|11135.9|11138.4|11136.4|11137.1|11135.1|50
1655421770000|2022-06-16 23:22:50|11137.8|11135.8|11136.9|11134.9|11137.8|11135.8|11136.9|11134.9|8
1655421780000|2022-06-16 23:23:00|11137.1|11135.1|11136.6|11134.6|11137.1|11135.1|11136.3|11134.3|13
1655421790000|2022-06-16 23:23:10|11136.2|11134.2|11135.7|11133.7|11136.2|11134.2|11135.4|11133.4|20
1655421800000|2022-06-16 23:23:20|11135.6|11133.6|11136.3|11134.3|11136.6|11134.6|11135.6|11133.6|24
1655421810000|2022-06-16 23:23:30|11136.2|11134.2|11136.2|11134.2|11136.3|11134.3|11136.2|11134.2|7
1655421820000|2022-06-16 23:23:40|11136.3|11134.3|11132.8|11130.8|11136.3|11134.3|11132.8|11130.8|36
1655421830000|2022-06-16 23:23:50|11133.2|11131.2|11132.2|11130.2|11133.2|11131.2|11132.1|11130.1|18
1655421840000|2022-06-16 23:24:00|11132.1|11130.1|11132.4|11130.4|11132.9|11130.9|11131.8|11129.8|28
1655421850000|2022-06-16 23:24:10|11132.1|11130.1|11133.3|11131.3|11133.7|11131.7|11131.4|11129.4|30
1655421860000|2022-06-16 23:24:20|11133.2|11131.2|11133.4|11131.4|11133.4|11131.4|11132.9|11130.9|5
1655421870000|2022-06-16 23:24:30|11133.2|11131.2|11132.1|11130.1|11133.2|11131.2|11132.1|11130.1|11
1655421880000|2022-06-16 23:24:40|11132.2|11130.2|11132.2|11130.2|11132.8|11130.8|11132.1|11130.1|6
1655421890000|2022-06-16 23:24:50|11132.1|11130.1|11134.3|11132.3|11134.4|11132.4|11132.1|11130.1|27
1655421900000|2022-06-16 23:25:00|11135.1|11133.1|11135.1|11133.1|11136.1|11134.1|11134.4|11132.4|25
1655421910000|2022-06-16 23:25:10|11135.4|11133.4|11136.1|11134.1|11136.2|11134.2|11134.8|11132.8|17
1655421920000|2022-06-16 23:25:20|11136.2|11134.2|11136.2|11134.2|11136.8|11134.8|11136.1|11134.1|2
1655421930000|2022-06-16 23:25:30|11136.1|11134.1|11137.6|11135.6|11138.1|11136.1|11135.9|11133.9|14
1655421940000|2022-06-16 23:25:40|11138.1|11136.1|11138.6|11136.6|11138.6|11136.6|11137.8|11135.8|12
1655421950000|2022-06-16 23:25:50|11138.4|11136.4|11140.6|11138.6|11141.6|11139.6|11138.2|11136.2|23
1655421960000|2022-06-16 23:26:00|11140.2|11138.2|11139.8|11137.8|11140.6|11138.6|11139.8|11137.8|10
1655421970000|2022-06-16 23:26:10|11140.2|11138.2|11139.4|11137.4|11140.8|11138.8|11139.3|11137.3|8
1655421980000|2022-06-16 23:26:20|11139.6|11137.6|11138.8|11136.8|11139.6|11137.6|11136.3|11134.3|40
1655421990000|2022-06-16 23:26:30|11138.7|11136.7|11139.9|11137.9|11139.9|11137.9|11138.3|11136.3|5
1655422000000|2022-06-16 23:26:40|11140.1|11138.1|11139.1|11137.1|11140.3|11138.3|11138.1|11136.1|14
1655422010000|2022-06-16 23:26:50|11140.4|11138.4|11140.6|11138.6|11140.8|11138.8|11139.8|11137.8|11
1655422020000|2022-06-16 23:27:00|11140.7|11138.7|11141.9|11139.9|11141.9|11139.9|11140.7|11138.7|9
1655422030000|2022-06-16 23:27:10|11141.8|11139.8|11141.7|11139.7|11144.8|11142.8|11141.3|11139.3|47
1655422040000|2022-06-16 23:27:20|11141.6|11139.6|11141.4|11139.4|11141.8|11139.8|11141.4|11139.4|3
1655422050000|2022-06-16 23:27:30|11141.3|11139.3|11141.8|11139.8|11141.9|11139.9|11140.8|11138.8|8
1655422060000|2022-06-16 23:27:40|11141.9|11139.9|11141.6|11139.6|11142.9|11140.9|11141.6|11139.6|13
1655422070000|2022-06-16 23:27:50|11141.2|11139.2|11142.1|11140.1|11142.1|11140.1|11140.8|11138.8|1
1655422080000|2022-06-16 23:28:00|11141.8|11139.8|11141.4|11139.4|11142.1|11140.1|11140.8|11138.8|10
1655422090000|2022-06-16 23:28:10|11141.7|11139.7|11140.8|11138.8|11141.7|11139.7|11140.8|11138.8|3
1655422100000|2022-06-16 23:28:20|11140.7|11138.7|11142.2|11140.2|11142.2|11140.2|11140.7|11138.7|3
1655422110000|2022-06-16 23:28:30|11142.1|11140.1|11140.4|11138.4|11142.1|11140.1|11140.4|11138.4|28
1655422120000|2022-06-16 23:28:40|11140.7|11138.7|11141.3|11139.3|11141.4|11139.4|11140.7|11138.7|9
1655422130000|2022-06-16 23:28:50|11141.2|11139.2|11141.3|11139.3|11141.7|11139.7|11141.1|11139.1|3
1655422140000|2022-06-16 23:29:00|11141.2|11139.2|11140.1|11138.1|11141.9|11139.9|11140.1|11138.1|42
1655422150000|2022-06-16 23:29:10|11139.9|11137.9|11140.8|11138.8|11141.2|11139.2|11139.6|11137.6|24
1655422160000|2022-06-16 23:29:20|11140.6|11138.6|11141.4|11139.4|11141.4|11139.4|11140.6|11138.6|3
1655422170000|2022-06-16 23:29:30|11140.8|11138.8|11141.2|11139.2|11141.3|11139.3|11140.4|11138.4|7
1655422180000|2022-06-16 23:29:40|11141.3|11139.3|11142.6|11140.6|11142.9|11140.9|11141.2|11139.2|13
1655422190000|2022-06-16 23:29:50|11142.8|11140.8|11141.2|11139.2|11142.9|11140.9|11141.1|11139.1|12
1655422200000|2022-06-16 23:30:00|11141.3|11139.3|11140.6|11138.6|11141.4|11139.4|11136.8|11134.8|60
1655422210000|2022-06-16 23:30:10|11139.6|11137.6|11140.1|11138.1|11140.8|11138.8|11139.1|11137.1|13
1655422220000|2022-06-16 23:30:20|11139.7|11137.7|11139.8|11137.8|11140.3|11138.3|11138.7|11136.7|13
1655422230000|2022-06-16 23:30:30|11139.9|11137.9|11139.7|11137.7|11139.9|11137.9|11139.6|11137.6|1
1655422240000|2022-06-16 23:30:40|11139.8|11137.8|11140.6|11138.6|11140.7|11138.7|11139.6|11137.6|3
1655422250000|2022-06-16 23:30:50|11140.7|11138.7|11142.9|11140.9|11142.9|11140.9|11140.6|11138.6|23
1655422260000|2022-06-16 23:31:00|11143.1|11141.1|11148.3|11146.3|11148.6|11146.6|11142.7|11140.7|50
1655422270000|2022-06-16 23:31:10|11148.4|11146.4|11147.6|11145.6|11148.6|11146.6|11146.9|11144.9|14
1655422280000|2022-06-16 23:31:20|11147.4|11145.4|11149.7|11147.7|11150.2|11148.2|11147.2|11145.2|26
1655422290000|2022-06-16 23:31:30|11149.6|11147.6|11150.3|11148.3|11151.2|11149.2|11149.6|11147.6|13
1655422300000|2022-06-16 23:31:40|11150.4|11148.4|11150.2|11148.2|11150.8|11148.8|11149.4|11147.4|13
1655422310000|2022-06-16 23:31:50|11150.1|11148.1|11151.8|11149.8|11151.8|11149.8|11149.7|11147.7|24
1655422320000|2022-06-16 23:32:00|11151.7|11149.7|11149.3|11147.3|11151.8|11149.8|11149.2|11147.2|19
1655422330000|2022-06-16 23:32:10|11149.4|11147.4|11149.8|11147.8|11150.3|11148.3|11149.2|11147.2|6
1655422340000|2022-06-16 23:32:20|11149.7|11147.7|11150.3|11148.3|11150.3|11148.3|11149.7|11147.7|1
1655422350000|2022-06-16 23:32:30|11150.2|11148.2|11151.4|11149.4|11151.6|11149.6|11150.2|11148.2|4
1655422360000|2022-06-16 23:32:40|11151.3|11149.3|11151.7|11149.7|11151.8|11149.8|11151.2|11149.2|2
1655422370000|2022-06-16 23:32:50|11151.6|11149.6|11151.1|11149.1|11151.6|11149.6|11150.7|11148.7|7
1655422380000|2022-06-16 23:33:00|11150.9|11148.9|11152.4|11150.4|11152.9|11150.9|11150.9|11148.9|10
1655422390000|2022-06-16 23:33:10|11151.4|11149.4|11152.9|11150.9|11153.7|11151.7|11151.4|11149.4|20
1655422400000|2022-06-16 23:33:20|11153.4|11151.4|11154.2|11152.2|11154.8|11152.8|11152.8|11150.8|17
1655422410000|2022-06-16 23:33:30|11154.1|11152.1|11154.7|11152.7|11154.7|11152.7|11153.3|11151.3|9
1655422420000|2022-06-16 23:33:40|11154.6|11152.6|11153.3|11151.3|11154.8|11152.8|11152.9|11150.9|8
1655422430000|2022-06-16 23:33:50|11153.4|11151.4|11153.3|11151.3|11154.1|11152.1|11152.9|11150.9|16
1655422440000|2022-06-16 23:34:00|11153.2|11151.2|11153.4|11151.4|11153.8|11151.8|11153.2|11151.2|12
1655422450000|2022-06-16 23:34:10|11153.3|11151.3|11153.8|11151.8|11153.8|11151.8|11152.1|11150.1|18
1655422460000|2022-06-16 23:34:20|11153.7|11151.7|11152.3|11150.3|11153.7|11151.7|11151.9|11149.9|13
1655422470000|2022-06-16 23:34:30|11152.1|11150.1|11152.2|11150.2|11152.4|11150.4|11151.8|11149.8|8
1655422480000|2022-06-16 23:34:40|11152.3|11150.3|11151.8|11149.8|11153.1|11151.1|11151.8|11149.8|6
1655422490000|2022-06-16 23:34:50|11151.7|11149.7|11152.1|11150.1|11152.3|11150.3|11151.6|11149.6|7
1655422500000|2022-06-16 23:35:00|11151.9|11149.9|11152.4|11150.4|11153.3|11151.3|11151.9|11149.9|19
1655422510000|2022-06-16 23:35:10|11152.3|11150.3|11150.9|11148.9|11152.3|11150.3|11150.9|11148.9|5
1655422520000|2022-06-16 23:35:20|11151.1|11149.1|11151.1|11149.1|11151.6|11149.6|11150.8|11148.8|6
1655422530000|2022-06-16 23:35:30|11151.2|11149.2|11150.8|11148.8|11151.6|11149.6|11150.4|11148.4|8
1655422540000|2022-06-16 23:35:40|11150.4|11148.4|11149.9|11147.9|11151.1|11149.1|11149.6|11147.6|22
1655422550000|2022-06-16 23:35:50|11149.7|11147.7|11151.6|11149.6|11151.8|11149.8|11149.4|11147.4|11
1655422560000|2022-06-16 23:36:00|11151.8|11149.8|11150.7|11148.7|11152.9|11150.9|11150.7|11148.7|17
1655422570000|2022-06-16 23:36:10|11150.9|11148.9|11150.2|11148.2|11151.6|11149.6|11150.2|11148.2|7
1655422580000|2022-06-16 23:36:20|11150.1|11148.1|11149.9|11147.9|11150.7|11148.7|11149.2|11147.2|20
1655422590000|2022-06-16 23:36:30|11149.8|11147.8|11150.6|11148.6|11150.8|11148.8|11149.6|11147.6|5
1655422600000|2022-06-16 23:36:40|11150.4|11148.4|11149.1|11147.1|11150.6|11148.6|11149.1|11147.1|14
1655422610000|2022-06-16 23:36:50|11149.4|11147.4|11150.1|11148.1|11150.1|11148.1|11149.3|11147.3|4
1655422620000|2022-06-16 23:37:00|11150.2|11148.2|11150.7|11148.7|11151.1|11149.1|11149.8|11147.8|9
1655422630000|2022-06-16 23:37:10|11150.6|11148.6|11149.1|11147.1|11150.6|11148.6|11148.6|11146.6|12
1655422640000|2022-06-16 23:37:20|11149.2|11147.2|11148.6|11146.6|11149.2|11147.2|11148.4|11146.4|2
1655422650000|2022-06-16 23:37:30|11148.7|11146.7|11148.7|11146.7|11149.2|11147.2|11147.9|11145.9|5
1655422660000|2022-06-16 23:37:40|11149.9|11147.9|11149.9|11147.9|11150.7|11148.7|11149.6|11147.6|9
1655422670000|2022-06-16 23:37:50|11149.8|11147.8|11149.8|11147.8|11149.8|11147.8|11149.2|11147.2|2
1655422680000|2022-06-16 23:38:00|11149.9|11147.9|11149.7|11147.7|11150.1|11148.1|11149.7|11147.7|2
1655422690000|2022-06-16 23:38:10|11149.4|11147.4|11149.4|11147.4|11149.7|11147.7|11149.3|11147.3|8
1655422700000|2022-06-16 23:38:20|11149.3|11147.3|11147.6|11145.6|11149.6|11147.6|11147.4|11145.4|14
1655422710000|2022-06-16 23:38:30|11147.4|11145.4|11147.2|11145.2|11147.7|11145.7|11147.1|11145.1|23
1655422720000|2022-06-16 23:38:40|11147.3|11145.3|11146.6|11144.6|11147.6|11145.6|11146.1|11144.1|15
1655422730000|2022-06-16 23:38:50|11146.4|11144.4|11145.3|11143.3|11146.6|11144.6|11145.3|11143.3|8
1655422740000|2022-06-16 23:39:00|11145.2|11143.2|11145.6|11143.6|11146.2|11144.2|11145.1|11143.1|11
1655422750000|2022-06-16 23:39:10|11145.4|11143.4|11146.4|11144.4|11146.6|11144.6|11145.2|11143.2|10
1655422760000|2022-06-16 23:39:20|11146.3|11144.3|11146.7|11144.7|11147.2|11145.2|11145.9|11143.9|8
1655422770000|2022-06-16 23:39:30|11146.6|11144.6|11146.7|11144.7|11146.7|11144.7|11146.6|11144.6|2
1655422780000|2022-06-16 23:39:40|11146.6|11144.6|11146.6|11144.6|11146.6|11144.6|11146.6|11144.6|3
1655422790000|2022-06-16 23:39:50|11146.4|11144.4|11146.2|11144.2|11146.4|11144.4|11146.1|11144.1|6
1655422800000|2022-06-16 23:40:00|11146.8|11144.8|11151.6|11149.6|11151.8|11149.8|11146.8|11144.8|30
1655422810000|2022-06-16 23:40:10|11151.7|11149.7|11149.7|11147.7|11152.9|11150.9|11149.7|11147.7|19
1655422820000|2022-06-16 23:40:20|11149.8|11147.8|11148.4|11146.4|11150.2|11148.2|11148.3|11146.3|4
1655422830000|2022-06-16 23:40:30|11148.3|11146.3|11147.2|11145.2|11148.7|11146.7|11146.8|11144.8|19
1655422840000|2022-06-16 23:40:40|11147.1|11145.1|11146.8|11144.8|11147.4|11145.4|11146.4|11144.4|8
1655422850000|2022-06-16 23:40:50|11146.7|11144.7|11146.6|11144.6|11147.6|11145.6|11146.6|11144.6|9
1655422860000|2022-06-16 23:41:00|11146.4|11144.4|11146.1|11144.1|11146.9|11144.9|11145.9|11143.9|3
1655422870000|2022-06-16 23:41:10|11145.9|11143.9|11145.6|11143.6|11145.9|11143.9|11144.9|11142.9|11
1655422880000|2022-06-16 23:41:20|11145.7|11143.7|11145.9|11143.9|11146.1|11144.1|11145.7|11143.7|0
1655422890000|2022-06-16 23:41:30|11145.8|11143.8|11145.9|11143.9|11146.7|11144.7|11145.7|11143.7|3
1655422900000|2022-06-16 23:41:40|11146.1|11144.1|11145.7|11143.7|11146.2|11144.2|11145.7|11143.7|6
1655422910000|2022-06-16 23:41:50|11145.8|11143.8|11145.2|11143.2|11146.1|11144.1|11145.2|11143.2|6
1655422920000|2022-06-16 23:42:00|11144.9|11142.9|11145.9|11143.9|11146.1|11144.1|11144.9|11142.9|6
1655422930000|2022-06-16 23:42:10|11146.1|11144.1|11146.9|11144.9|11147.1|11145.1|11146.1|11144.1|5
1655422940000|2022-06-16 23:42:20|11146.8|11144.8|11146.9|11144.9|11146.9|11144.9|11146.6|11144.6|4
1655422950000|2022-06-16 23:42:30|11147.3|11145.3|11147.2|11145.2|11147.7|11145.7|11147.1|11145.1|7
1655422960000|2022-06-16 23:42:40|11147.1|11145.1|11145.3|11143.3|11147.3|11145.3|11145.3|11143.3|8
1655422970000|2022-06-16 23:42:50|11145.6|11143.6|11146.8|11144.8|11146.8|11144.8|11145.2|11143.2|10
1655422980000|2022-06-16 23:43:00|11146.7|11144.7|11147.6|11145.6|11147.6|11145.6|11146.2|11144.2|10
1655422990000|2022-06-16 23:43:10|11147.8|11145.8|11148.7|11146.7|11149.1|11147.1|11147.7|11145.7|7
1655423000000|2022-06-16 23:43:20|11148.8|11146.8|11147.9|11145.9|11148.8|11146.8|11147.9|11145.9|5
1655423010000|2022-06-16 23:43:30|11148.4|11146.4|11148.4|11146.4|11148.6|11146.6|11148.2|11146.2|1
1655423020000|2022-06-16 23:43:40|11148.6|11146.6|11149.3|11147.3|11149.6|11147.6|11148.6|11146.6|5
1655423030000|2022-06-16 23:43:50|11149.2|11147.2|11148.7|11146.7|11149.2|11147.2|11148.7|11146.7|2
1655423040000|2022-06-16 23:44:00|11148.9|11146.9|11151.9|11149.9|11151.9|11149.9|11148.9|11146.9|16
1655423050000|2022-06-16 23:44:10|11152.1|11150.1|11150.8|11148.8|11152.2|11150.2|11149.9|11147.9|47
1655423060000|2022-06-16 23:44:20|11150.9|11148.9|11151.4|11149.4|11151.8|11149.8|11150.8|11148.8|13
1655423070000|2022-06-16 23:44:30|11151.2|11149.2|11150.8|11148.8|11151.6|11149.6|11150.6|11148.6|5
1655423080000|2022-06-16 23:44:40|11150.9|11148.9|11150.4|11148.4|11150.9|11148.9|11150.3|11148.3|1
1655423090000|2022-06-16 23:44:50|11150.6|11148.6|11151.3|11149.3|11151.3|11149.3|11150.6|11148.6|2
1655423100000|2022-06-16 23:45:00|11151.2|11149.2|11152.1|11150.1|11152.1|11150.1|11150.7|11148.7|23
1655423110000|2022-06-16 23:45:10|11152.2|11150.2|11151.6|11149.6|11152.2|11150.2|11150.2|11148.2|23
1655423120000|2022-06-16 23:45:20|11151.4|11149.4|11151.8|11149.8|11151.9|11149.9|11150.4|11148.4|8
1655423130000|2022-06-16 23:45:30|11151.9|11149.9|11151.1|11149.1|11152.6|11150.6|11151.1|11149.1|15
1655423140000|2022-06-16 23:45:40|11152.1|11150.1|11152.1|11150.1|11152.3|11150.3|11151.4|11149.4|18
1655423150000|2022-06-16 23:45:50|11152.4|11150.4|11154.8|11152.8|11154.9|11152.9|11152.4|11150.4|15
1655423160000|2022-06-16 23:46:00|11155.2|11153.2|11158.2|11156.2|11159.3|11157.3|11154.6|11152.6|60
1655423170000|2022-06-16 23:46:10|11158.4|11156.4|11159.8|11157.8|11160.1|11158.1|11158.3|11156.3|27
1655423180000|2022-06-16 23:46:20|11160.2|11158.2|11159.3|11157.3|11160.4|11158.4|11159.2|11157.2|25
1655423190000|2022-06-16 23:46:30|11159.2|11157.2|11162.1|11160.1|11162.8|11160.8|11159.2|11157.2|38
1655423200000|2022-06-16 23:46:40|11162.2|11160.2|11159.8|11157.8|11162.2|11160.2|11159.6|11157.6|45
1655423210000|2022-06-16 23:46:50|11160.1|11158.1|11159.1|11157.1|11161.2|11159.2|11159.1|11157.1|15
1655423220000|2022-06-16 23:47:00|11159.2|11157.2|11162.7|11160.7|11163.6|11161.6|11159.2|11157.2|26
1655423230000|2022-06-16 23:47:10|11162.4|11160.4|11158.6|11156.6|11162.6|11160.6|11158.6|11156.6|17
1655423240000|2022-06-16 23:47:20|11158.7|11156.7|11161.4|11159.4|11161.4|11159.4|11158.7|11156.7|35
1655423250000|2022-06-16 23:47:30|11161.6|11159.6|11163.1|11161.1|11163.1|11161.1|11161.3|11159.3|2
1655423260000|2022-06-16 23:47:40|11163.2|11161.2|11162.2|11160.2|11163.3|11161.3|11161.3|11159.3|13
1655423270000|2022-06-16 23:47:50|11162.3|11160.3|11163.2|11161.2|11163.9|11161.9|11162.3|11160.3|16
1655423280000|2022-06-16 23:48:00|11163.6|11161.6|11163.1|11161.1|11163.9|11161.9|11162.6|11160.6|11
1655423290000|2022-06-16 23:48:10|11163.6|11161.6|11162.1|11160.1|11164.2|11162.2|11161.8|11159.8|19
1655423300000|2022-06-16 23:48:20|11161.8|11159.8|11161.3|11159.3|11162.3|11160.3|11160.7|11158.7|16
1655423310000|2022-06-16 23:48:30|11161.4|11159.4|11161.1|11159.1|11161.6|11159.6|11159.6|11157.6|13
1655423320000|2022-06-16 23:48:40|11161.3|11159.3|11160.8|11158.8|11161.4|11159.4|11160.6|11158.6|1
1655423330000|2022-06-16 23:48:50|11160.7|11158.7|11160.7|11158.7|11161.3|11159.3|11160.3|11158.3|9
1655423340000|2022-06-16 23:49:00|11160.3|11158.3|11161.9|11159.9|11163.6|11161.6|11160.3|11158.3|9
1655423350000|2022-06-16 23:49:10|11161.8|11159.8|11162.4|11160.4|11162.6|11160.6|11161.8|11159.8|2
1655423360000|2022-06-16 23:49:20|11162.6|11160.6|11161.6|11159.6|11162.9|11160.9|11161.2|11159.2|3
1655423370000|2022-06-16 23:49:30|11161.7|11159.7|11160.9|11158.9|11161.9|11159.9|11160.3|11158.3|3
1655423380000|2022-06-16 23:49:40|11161.1|11159.1|11163.6|11161.6|11163.9|11161.9|11161.1|11159.1|15
1655423390000|2022-06-16 23:49:50|11163.7|11161.7|11164.8|11162.8|11165.4|11163.4|11163.6|11161.6|22
1655423400000|2022-06-16 23:50:00|11164.9|11162.9|11168.1|11166.1|11168.1|11166.1|11164.8|11162.8|55
1655423410000|2022-06-16 23:50:10|11167.9|11165.9|11165.9|11163.9|11169.1|11167.1|11165.3|11163.3|18
1655423420000|2022-06-16 23:50:20|11166.1|11164.1|11166.8|11164.8|11166.8|11164.8|11164.8|11162.8|11
1655423430000|2022-06-16 23:50:30|11166.4|11164.4|11166.3|11164.3|11167.1|11165.1|11166.1|11164.1|6
1655423440000|2022-06-16 23:50:40|11166.4|11164.4|11165.8|11163.8|11167.2|11165.2|11165.1|11163.1|9
1655423450000|2022-06-16 23:50:50|11165.6|11163.6|11164.4|11162.4|11165.6|11163.6|11164.1|11162.1|27
1655423460000|2022-06-16 23:51:00|11164.6|11162.6|11167.1|11165.1|11167.6|11165.6|11164.6|11162.6|15
1655423470000|2022-06-16 23:51:10|11167.2|11165.2|11166.8|11164.8|11168.3|11166.3|11166.4|11164.4|12
1655423480000|2022-06-16 23:51:20|11166.9|11164.9|11164.6|11162.6|11167.3|11165.3|11164.3|11162.3|8
1655423490000|2022-06-16 23:51:30|11164.4|11162.4|11165.9|11163.9|11166.1|11164.1|11163.4|11161.4|21
1655423500000|2022-06-16 23:51:40|11165.8|11163.8|11163.2|11161.2|11165.8|11163.8|11162.8|11160.8|17
1655423510000|2022-06-16 23:51:50|11163.8|11161.8|11162.1|11160.1|11163.9|11161.9|11161.4|11159.4|5
1655423520000|2022-06-16 23:52:00|11161.9|11159.9|11163.1|11161.1|11163.1|11161.1|11161.8|11159.8|8
1655423530000|2022-06-16 23:52:10|11162.8|11160.8|11162.9|11160.9|11163.6|11161.6|11162.6|11160.6|19
1655423540000|2022-06-16 23:52:20|11162.8|11160.8|11163.3|11161.3|11164.2|11162.2|11162.8|11160.8|7
1655423550000|2022-06-16 23:52:30|11163.8|11161.8|11162.9|11160.9|11164.1|11162.1|11162.6|11160.6|19
1655423560000|2022-06-16 23:52:40|11162.8|11160.8|11161.4|11159.4|11162.8|11160.8|11161.3|11159.3|8
1655423570000|2022-06-16 23:52:50|11161.3|11159.3|11160.8|11158.8|11161.4|11159.4|11160.8|11158.8|4
1655423580000|2022-06-16 23:53:00|11160.7|11158.7|11160.6|11158.6|11162.1|11160.1|11160.4|11158.4|14
1655423590000|2022-06-16 23:53:10|11160.9|11158.9|11160.6|11158.6|11161.9|11159.9|11160.4|11158.4|7
1655423600000|2022-06-16 23:53:20|11160.4|11158.4|11158.9|11156.9|11161.2|11159.2|11158.9|11156.9|22
1655423610000|2022-06-16 23:53:30|11158.7|11156.7|11159.4|11157.4|11159.6|11157.6|11158.4|11156.4|25
1655423620000|2022-06-16 23:53:40|11159.3|11157.3|11161.3|11159.3|11161.3|11159.3|11158.6|11156.6|13
1655423630000|2022-06-16 23:53:50|11161.7|11159.7|11166.2|11164.2|11166.3|11164.3|11161.7|11159.7|41
1655423640000|2022-06-16 23:54:00|11166.1|11164.1|11169.3|11167.3|11169.3|11167.3|11165.4|11163.4|65
1655423650000|2022-06-16 23:54:10|11169.1|11167.1|11168.6|11166.6|11170.1|11168.1|11166.8|11164.8|21
1655423660000|2022-06-16 23:54:20|11168.4|11166.4|11167.1|11165.1|11168.6|11166.6|11166.6|11164.6|7
1655423670000|2022-06-16 23:54:30|11167.2|11165.2|11168.6|11166.6|11169.2|11167.2|11167.2|11165.2|5
1655423680000|2022-06-16 23:54:40|11168.1|11166.1|11166.8|11164.8|11168.2|11166.2|11166.7|11164.7|14
1655423690000|2022-06-16 23:54:50|11166.7|11164.7|11167.6|11165.6|11167.7|11165.7|11166.7|11164.7|16
1655423700000|2022-06-16 23:55:00|11167.7|11165.7|11165.8|11163.8|11168.8|11166.8|11165.8|11163.8|9
1655423710000|2022-06-16 23:55:10|11165.7|11163.7|11164.8|11162.8|11166.3|11164.3|11164.6|11162.6|5
1655423720000|2022-06-16 23:55:20|11164.6|11162.6|11163.8|11161.8|11165.1|11163.1|11163.8|11161.8|3
1655423730000|2022-06-16 23:55:30|11163.7|11161.7|11164.4|11162.4|11164.9|11162.9|11163.6|11161.6|3
1655423740000|2022-06-16 23:55:40|11164.1|11162.1|11165.2|11163.2|11165.3|11163.3|11163.9|11161.9|9
1655423750000|2022-06-16 23:55:50|11164.9|11162.9|11164.6|11162.6|11165.4|11163.4|11164.6|11162.6|4
1655423760000|2022-06-16 23:56:00|11164.4|11162.4|11164.1|11162.1|11164.4|11162.4|11163.3|11161.3|10
1655423770000|2022-06-16 23:56:10|11163.8|11161.8|11164.3|11162.3|11164.3|11162.3|11163.4|11161.4|4
1655423780000|2022-06-16 23:56:20|11164.4|11162.4|11166.3|11164.3|11166.3|11164.3|11164.3|11162.3|7
1655423790000|2022-06-16 23:56:30|11166.1|11164.1|11164.4|11162.4|11166.1|11164.1|11163.8|11161.8|16
1655423800000|2022-06-16 23:56:40|11164.6|11162.6|11165.1|11163.1|11165.1|11163.1|11164.4|11162.4|1
1655423810000|2022-06-16 23:56:50|11164.9|11162.9|11164.1|11162.1|11165.2|11163.2|11163.9|11161.9|0
1655423820000|2022-06-16 23:57:00|11164.2|11162.2|11161.8|11159.8|11164.2|11162.2|11160.1|11158.1|43
1655423830000|2022-06-16 23:57:10|11161.9|11159.9|11159.1|11157.1|11162.1|11160.1|11158.9|11156.9|14
1655423840000|2022-06-16 23:57:20|11158.8|11156.8|11161.2|11159.2|11162.3|11160.3|11158.7|11156.7|32
1655423850000|2022-06-16 23:57:30|11160.8|11158.8|11164.4|11162.4|11164.4|11162.4|11160.2|11158.2|14
1655423860000|2022-06-16 23:57:40|11164.3|11162.3|11162.6|11160.6|11164.3|11162.3|11162.6|11160.6|25
1655423870000|2022-06-16 23:57:50|11162.4|11160.4|11163.6|11161.6|11164.1|11162.1|11162.4|11160.4|16
1655423880000|2022-06-16 23:58:00|11163.8|11161.8|11162.2|11160.2|11163.9|11161.9|11161.4|11159.4|14
1655423890000|2022-06-16 23:58:10|11162.1|11160.1|11161.1|11159.1|11162.8|11160.8|11159.9|11157.9|11
1655423900000|2022-06-16 23:58:20|11160.9|11158.9|11162.6|11160.6|11162.6|11160.6|11160.4|11158.4|2
1655423910000|2022-06-16 23:58:30|11163.1|11161.1|11161.8|11159.8|11163.1|11161.1|11161.8|11159.8|5
1655423920000|2022-06-16 23:58:40|11161.9|11159.9|11161.1|11159.1|11162.1|11160.1|11161.1|11159.1|2
1655423930000|2022-06-16 23:58:50|11161.2|11159.2|11160.6|11158.6|11161.3|11159.3|11160.6|11158.6|5
1655423940000|2022-06-16 23:59:00|11160.3|11158.3|11161.6|11159.6|11161.6|11159.6|11160.2|11158.2|9
1655423950000|2022-06-16 23:59:10|11161.9|11159.9|11161.1|11159.1|11162.4|11160.4|11160.3|11158.3|17
1655423960000|2022-06-16 23:59:20|11160.9|11158.9|11161.1|11159.1|11161.2|11159.2|11160.3|11158.3|9
1655423970000|2022-06-16 23:59:30|11161.2|11159.2|11160.3|11158.3|11161.2|11159.2|11160.3|11158.3|4
1655423980000|2022-06-16 23:59:40|11160.6|11158.6|11159.6|11157.6|11160.8|11158.8|11158.9|11156.9|24
1655423990000|2022-06-16 23:59:50|11159.8|11157.8|11160.7|11158.7|11160.8|11158.8|11158.9|11156.9|22
1655424000000|2022-06-17 00:00:00|11160.6|11158.6|11161.6|11159.6|11162.4|11160.4|11159.6|11157.6|27
1655424010000|2022-06-17 00:00:10|11161.7|11159.7|11156.1|11154.1|11162.7|11160.7|11156.1|11154.1|70
1655424020000|2022-06-17 00:00:20|11156.2|11154.2|11156.2|11154.2|11157.7|11155.7|11155.2|11153.2|37
1655424030000|2022-06-17 00:00:30|11156.1|11154.1|11155.2|11153.2|11156.7|11154.7|11155.2|11153.2|14
1655424040000|2022-06-17 00:00:40|11155.3|11153.3|11154.8|11152.8|11155.7|11153.7|11154.8|11152.8|12
1655424050000|2022-06-17 00:00:50|11154.7|11152.7|11151.8|11149.8|11154.8|11152.8|11151.7|11149.7|27
1655424060000|2022-06-17 00:01:00|11152.2|11150.2|11151.2|11149.2|11153.1|11151.1|11150.7|11148.7|26
1655424070000|2022-06-17 00:01:10|11151.1|11149.1|11147.1|11145.1|11151.3|11149.3|11145.9|11143.9|60
1655424080000|2022-06-17 00:01:20|11147.2|11145.2|11146.1|11144.1|11147.2|11145.2|11143.1|11141.1|41
1655424090000|2022-06-17 00:01:30|11146.2|11144.2|11142.1|11140.1|11148.6|11146.6|11141.9|11139.9|47
1655424100000|2022-06-17 00:01:40|11141.8|11139.8|11143.7|11141.7|11143.9|11141.9|11141.4|11139.4|22
1655424110000|2022-06-17 00:01:50|11143.6|11141.6|11142.6|11140.6|11144.3|11142.3|11142.4|11140.4|9
1655424120000|2022-06-17 00:02:00|11142.7|11140.7|11141.1|11139.1|11145.1|11143.1|11140.4|11138.4|53
1655424130000|2022-06-17 00:02:10|11141.7|11139.7|11139.6|11137.6|11142.3|11140.3|11138.8|11136.8|26
1655424140000|2022-06-17 00:02:20|11139.4|11137.4|11138.8|11136.8|11139.9|11137.9|11138.7|11136.7|12
1655424150000|2022-06-17 00:02:30|11138.7|11136.7|11136.8|11134.8|11138.8|11136.8|11136.8|11134.8|28
1655424160000|2022-06-17 00:02:40|11136.7|11134.7|11133.6|11131.6|11137.4|11135.4|11133.6|11131.6|39
1655424170000|2022-06-17 00:02:50|11133.7|11131.7|11131.6|11129.6|11134.3|11132.3|11131.4|11129.4|54
1655424180000|2022-06-17 00:03:00|11130.9|11128.9|11134.9|11132.9|11137.4|11135.4|11130.2|11128.2|95
1655424190000|2022-06-17 00:03:10|11135.1|11133.1|11135.1|11133.1|11135.6|11133.6|11131.8|11129.8|40
1655424200000|2022-06-17 00:03:20|11135.2|11133.2|11137.6|11135.6|11137.6|11135.6|11135.1|11133.1|11
1655424210000|2022-06-17 00:03:30|11137.4|11135.4|11138.1|11136.1|11140.3|11138.3|11136.4|11134.4|51
1655424220000|2022-06-17 00:03:40|11138.2|11136.2|11138.9|11136.9|11139.6|11137.6|11138.1|11136.1|13
1655424230000|2022-06-17 00:03:50|11137.6|11135.6|11139.4|11137.4|11139.7|11137.7|11137.3|11135.3|30
1655424240000|2022-06-17 00:04:00|11139.3|11137.3|11137.7|11135.7|11139.3|11137.3|11137.4|11135.4|22
1655424250000|2022-06-17 00:04:10|11138.3|11136.3|11136.6|11134.6|11138.4|11136.4|11136.1|11134.1|13
1655424260000|2022-06-17 00:04:20|11136.7|11134.7|11133.6|11131.6|11136.7|11134.7|11132.7|11130.7|32
1655424270000|2022-06-17 00:04:30|11133.7|11131.7|11135.1|11133.1|11135.4|11133.4|11133.2|11131.2|19
1655424280000|2022-06-17 00:04:40|11135.3|11133.3|11138.6|11136.6|11139.2|11137.2|11135.1|11133.1|18
1655424290000|2022-06-17 00:04:50|11138.4|11136.4|11138.2|11136.2|11139.1|11137.1|11137.8|11135.8|18
1655424300000|2022-06-17 00:05:00|11138.1|11136.1|11134.4|11132.4|11138.1|11136.1|11134.3|11132.3|70
1655424310000|2022-06-17 00:05:10|11134.3|11132.3|11134.1|11132.1|11135.4|11133.4|11133.4|11131.4|16
1655424320000|2022-06-17 00:05:20|11134.2|11132.2|11135.1|11133.1|11135.6|11133.6|11132.9|11130.9|14
1655424330000|2022-06-17 00:05:30|11135.2|11133.2|11138.3|11136.3|11138.7|11136.7|11135.1|11133.1|16
1655424340000|2022-06-17 00:05:40|11138.4|11136.4|11140.7|11138.7|11141.7|11139.7|11137.4|11135.4|19
1655424350000|2022-06-17 00:05:50|11140.8|11138.8|11140.9|11138.9|11141.8|11139.8|11140.1|11138.1|23
1655424360000|2022-06-17 00:06:00|11140.8|11138.8|11145.3|11143.3|11145.4|11143.4|11140.7|11138.7|21
1655424370000|2022-06-17 00:06:10|11145.2|11143.2|11147.8|11145.8|11148.6|11146.6|11144.9|11142.9|46
1655424380000|2022-06-17 00:06:20|11147.7|11145.7|11145.7|11143.7|11147.7|11145.7|11144.9|11142.9|9
1655424390000|2022-06-17 00:06:30|11145.8|11143.8|11146.3|11144.3|11147.8|11145.8|11144.9|11142.9|12
1655424400000|2022-06-17 00:06:40|11146.1|11144.1|11145.4|11143.4|11147.2|11145.2|11145.3|11143.3|11
1655424410000|2022-06-17 00:06:50|11145.3|11143.3|11147.6|11145.6|11149.2|11147.2|11143.6|11141.6|79
1655424420000|2022-06-17 00:07:00|11147.4|11145.4|11149.6|11147.6|11149.7|11147.7|11147.1|11145.1|14
1655424430000|2022-06-17 00:07:10|11149.4|11147.4|11150.4|11148.4|11151.6|11149.6|11149.1|11147.1|19
1655424440000|2022-06-17 00:07:20|11150.3|11148.3|11150.7|11148.7|11150.9|11148.9|11148.7|11146.7|10
1655424450000|2022-06-17 00:07:30|11150.8|11148.8|11151.4|11149.4|11153.1|11151.1|11150.6|11148.6|25
1655424460000|2022-06-17 00:07:40|11151.3|11149.3|11148.8|11146.8|11151.7|11149.7|11148.3|11146.3|11
1655424470000|2022-06-17 00:07:50|11148.9|11146.9|11149.8|11147.8|11150.2|11148.2|11148.4|11146.4|9
1655424480000|2022-06-17 00:08:00|11149.9|11147.9|11153.3|11151.3|11154.6|11152.6|11149.9|11147.9|28
1655424490000|2022-06-17 00:08:10|11153.4|11151.4|11153.8|11151.8|11154.7|11152.7|11153.1|11151.1|13
1655424500000|2022-06-17 00:08:20|11153.9|11151.9|11156.7|11154.7|11157.9|11155.9|11153.9|11151.9|23
1655424510000|2022-06-17 00:08:30|11156.4|11154.4|11156.7|11154.7|11157.9|11155.9|11154.6|11152.6|14
1655424520000|2022-06-17 00:08:40|11157.3|11155.3|11153.7|11151.7|11157.6|11155.6|11153.7|11151.7|7
1655424530000|2022-06-17 00:08:50|11153.6|11151.6|11154.7|11152.7|11155.9|11153.9|11153.4|11151.4|15
1655424540000|2022-06-17 00:09:00|11154.6|11152.6|11156.9|11154.9|11156.9|11154.9|11154.1|11152.1|5
1655424550000|2022-06-17 00:09:10|11157.6|11155.6|11155.4|11153.4|11158.2|11156.2|11155.3|11153.3|17
1655424560000|2022-06-17 00:09:20|11155.6|11153.6|11155.6|11153.6|11156.4|11154.4|11155.2|11153.2|11
1655424570000|2022-06-17 00:09:30|11155.7|11153.7|11156.3|11154.3|11158.1|11156.1|11155.7|11153.7|12
1655424580000|2022-06-17 00:09:40|11156.4|11154.4|11156.7|11154.7|11157.9|11155.9|11156.1|11154.1|25
1655424590000|2022-06-17 00:09:50|11156.6|11154.6|11158.2|11156.2|11158.2|11156.2|11155.9|11153.9|13
1655424600000|2022-06-17 00:10:00|11158.6|11156.6|11160.7|11158.7|11162.1|11160.1|11158.6|11156.6|63
1655424610000|2022-06-17 00:10:10|11160.6|11158.6|11163.8|11161.8|11163.8|11161.8|11160.6|11158.6|35
1655424620000|2022-06-17 00:10:20|11163.7|11161.7|11164.9|11162.9|11165.6|11163.6|11163.7|11161.7|36
1655424630000|2022-06-17 00:10:30|11164.3|11162.3|11167.7|11165.7|11168.6|11166.6|11164.2|11162.2|48
1655424640000|2022-06-17 00:10:40|11167.2|11165.2|11167.9|11165.9|11169.8|11167.8|11167.1|11165.1|41
1655424650000|2022-06-17 00:10:50|11168.2|11166.2|11167.2|11165.2|11168.8|11166.8|11166.6|11164.6|33
1655424660000|2022-06-17 00:11:00|11167.3|11165.3|11167.2|11165.2|11169.8|11167.8|11166.8|11164.8|61
1655424670000|2022-06-17 00:11:10|11167.1|11165.1|11165.8|11163.8|11168.2|11166.2|11164.8|11162.8|23
1655424680000|2022-06-17 00:11:20|11165.3|11163.3|11164.4|11162.4|11167.7|11165.7|11163.2|11161.2|21
1655424690000|2022-06-17 00:11:30|11164.6|11162.6|11164.3|11162.3|11165.2|11163.2|11163.1|11161.1|14
1655424700000|2022-06-17 00:11:40|11164.4|11162.4|11165.1|11163.1|11165.2|11163.2|11163.8|11161.8|8
1655424710000|2022-06-17 00:11:50|11164.9|11162.9|11166.1|11164.1|11166.2|11164.2|11164.6|11162.6|11
1655424720000|2022-06-17 00:12:00|11165.8|11163.8|11166.3|11164.3|11166.3|11164.3|11164.6|11162.6|8
1655424730000|2022-06-17 00:12:10|11166.4|11164.4|11167.8|11165.8|11168.2|11166.2|11165.7|11163.7|14
1655424740000|2022-06-17 00:12:20|11167.7|11165.7|11172.3|11170.3|11172.4|11170.4|11167.6|11165.6|27
1655424750000|2022-06-17 00:12:30|11172.2|11170.2|11174.6|11172.6|11175.6|11173.6|11171.4|11169.4|46
1655424760000|2022-06-17 00:12:40|11174.7|11172.7|11176.1|11174.1|11176.2|11174.2|11174.6|11172.6|26
1655424770000|2022-06-17 00:12:50|11175.8|11173.8|11176.7|11174.7|11178.6|11176.6|11175.7|11173.7|68
1655424780000|2022-06-17 00:13:00|11176.8|11174.8|11175.6|11173.6|11177.2|11175.2|11175.4|11173.4|13
1655424790000|2022-06-17 00:13:10|11175.4|11173.4|11176.6|11174.6|11177.4|11175.4|11175.4|11173.4|28
1655424800000|2022-06-17 00:13:20|11176.7|11174.7|11177.3|11175.3|11178.2|11176.2|11176.1|11174.1|30
1655424810000|2022-06-17 00:13:30|11176.9|11174.9|11178.2|11176.2|11178.2|11176.2|11176.1|11174.1|5
1655424820000|2022-06-17 00:13:40|11178.1|11176.1|11179.8|11177.8|11180.4|11178.4|11176.9|11174.9|35
1655424830000|2022-06-17 00:13:50|11179.7|11177.7|11181.3|11179.3|11181.3|11179.3|11179.2|11177.2|12
1655424840000|2022-06-17 00:14:00|11181.2|11179.2|11180.6|11178.6|11181.3|11179.3|11178.8|11176.8|34
1655424850000|2022-06-17 00:14:10|11180.7|11178.7|11179.8|11177.8|11181.1|11179.1|11179.7|11177.7|10
1655424860000|2022-06-17 00:14:20|11179.7|11177.7|11177.9|11175.9|11179.8|11177.8|11177.8|11175.8|8
1655424870000|2022-06-17 00:14:30|11178.2|11176.2|11179.2|11177.2|11179.4|11177.4|11178.1|11176.1|7
1655424880000|2022-06-17 00:14:40|11179.3|11177.3|11180.6|11178.6|11181.2|11179.2|11178.8|11176.8|10
1655424890000|2022-06-17 00:14:50|11180.4|11178.4|11179.8|11177.8|11180.6|11178.6|11179.1|11177.1|10
1655424900000|2022-06-17 00:15:00|11179.6|11177.6|11182.4|11180.4|11182.4|11180.4|11179.6|11177.6|27
1655424910000|2022-06-17 00:15:10|11184.2|11182.2|11188.8|11186.8|11188.9|11186.9|11184.2|11182.2|154
1655424920000|2022-06-17 00:15:20|11189.1|11187.1|11186.7|11184.7|11189.2|11187.2|11186.7|11184.7|46
1655424930000|2022-06-17 00:15:30|11186.6|11184.6|11185.7|11183.7|11186.9|11184.9|11185.2|11183.2|22
1655424940000|2022-06-17 00:15:40|11185.8|11183.8|11188.6|11186.6|11189.2|11187.2|11185.8|11183.8|28
1655424950000|2022-06-17 00:15:50|11188.4|11186.4|11190.3|11188.3|11190.3|11188.3|11188.2|11186.2|52
1655424960000|2022-06-17 00:16:00|11190.2|11188.2|11190.3|11188.3|11192.2|11190.2|11189.7|11187.7|66
1655424970000|2022-06-17 00:16:10|11191.1|11189.1|11190.7|11188.7|11192.6|11190.6|11190.3|11188.3|109
1655424980000|2022-06-17 00:16:20|11190.6|11188.6|11188.7|11186.7|11190.8|11188.8|11188.2|11186.2|33
1655424990000|2022-06-17 00:16:30|11188.3|11186.3|11188.9|11186.9|11188.9|11186.9|11187.8|11185.8|8
1655425000000|2022-06-17 00:16:40|11188.8|11186.8|11189.2|11187.2|11189.2|11187.2|11188.1|11186.1|21
1655425010000|2022-06-17 00:16:50|11189.1|11187.1|11187.7|11185.7|11189.2|11187.2|11187.7|11185.7|29
1655425020000|2022-06-17 00:17:00|11187.8|11185.8|11191.7|11189.7|11191.7|11189.7|11186.1|11184.1|89
1655425030000|2022-06-17 00:17:10|11191.8|11189.8|11193.1|11191.1|11193.7|11191.7|11191.6|11189.6|29
1655425040000|2022-06-17 00:17:20|11193.2|11191.2|11192.4|11190.4|11193.9|11191.9|11191.7|11189.7|12
1655425050000|2022-06-17 00:17:30|11192.3|11190.3|11192.1|11190.1|11193.1|11191.1|11191.8|11189.8|20
1655425060000|2022-06-17 00:17:40|11192.2|11190.2|11192.1|11190.1|11193.3|11191.3|11191.9|11189.9|17
1655425070000|2022-06-17 00:17:50|11191.8|11189.8|11192.8|11190.8|11193.2|11191.2|11191.8|11189.8|11
1655425080000|2022-06-17 00:18:00|11192.9|11190.9|11195.6|11193.6|11195.6|11193.6|11192.9|11190.9|57
1655425090000|2022-06-17 00:18:10|11195.7|11193.7|11190.9|11188.9|11196.6|11194.6|11190.8|11188.8|70
1655425100000|2022-06-17 00:18:20|11190.8|11188.8|11190.6|11188.6|11190.8|11188.8|11188.4|11186.4|21
1655425110000|2022-06-17 00:18:30|11190.7|11188.7|11192.8|11190.8|11192.9|11190.9|11190.6|11188.6|11
1655425120000|2022-06-17 00:18:40|11192.7|11190.7|11191.7|11189.7|11192.7|11190.7|11191.6|11189.6|16
1655425130000|2022-06-17 00:18:50|11192.1|11190.1|11195.8|11193.8|11197.1|11195.1|11192.1|11190.1|25
1655425140000|2022-06-17 00:19:00|11195.7|11193.7|11195.1|11193.1|11196.6|11194.6|11194.6|11192.6|32
1655425150000|2022-06-17 00:19:10|11194.9|11192.9|11195.6|11193.6|11195.8|11193.8|11193.1|11191.1|19
1655425160000|2022-06-17 00:19:20|11195.4|11193.4|11196.1|11194.1|11197.2|11195.2|11195.1|11193.1|25
1655425170000|2022-06-17 00:19:30|11195.8|11193.8|11195.8|11193.8|11196.6|11194.6|11194.6|11192.6|22
1655425180000|2022-06-17 00:19:40|11195.7|11193.7|11193.4|11191.4|11195.7|11193.7|11193.4|11191.4|13
1655425190000|2022-06-17 00:19:50|11193.6|11191.6|11193.8|11191.8|11195.3|11193.3|11192.4|11190.4|22
1655425200000|2022-06-17 00:20:00|11193.7|11191.7|11192.6|11190.6|11194.7|11192.7|11192.2|11190.2|24
1655425210000|2022-06-17 00:20:10|11192.4|11190.4|11188.3|11186.3|11192.4|11190.4|11188.2|11186.2|31
1655425220000|2022-06-17 00:20:20|11188.1|11186.1|11186.3|11184.3|11188.6|11186.6|11185.4|11183.4|74
1655425230000|2022-06-17 00:20:30|11186.4|11184.4|11186.7|11184.7|11187.6|11185.6|11185.2|11183.2|39
1655425240000|2022-06-17 00:20:40|11186.1|11184.1|11185.6|11183.6|11186.1|11184.1|11184.8|11182.8|12
1655425250000|2022-06-17 00:20:50|11185.7|11183.7|11185.2|11183.2|11185.8|11183.8|11184.2|11182.2|18
1655425260000|2022-06-17 00:21:00|11184.9|11182.9|11187.1|11185.1|11187.3|11185.3|11184.8|11182.8|22
1655425270000|2022-06-17 00:21:10|11186.8|11184.8|11186.6|11184.6|11187.1|11185.1|11184.9|11182.9|19
1655425280000|2022-06-17 00:21:20|11186.7|11184.7|11187.8|11185.8|11187.8|11185.8|11185.8|11183.8|16
1655425290000|2022-06-17 00:21:30|11187.7|11185.7|11187.4|11185.4|11188.2|11186.2|11186.7|11184.7|7
1655425300000|2022-06-17 00:21:40|11187.3|11185.3|11185.8|11183.8|11188.2|11186.2|11185.8|11183.8|11
1655425310000|2022-06-17 00:21:50|11185.7|11183.7|11181.4|11179.4|11185.7|11183.7|11181.3|11179.3|41
1655425320000|2022-06-17 00:22:00|11181.9|11179.9|11179.2|11177.2|11182.4|11180.4|11178.7|11176.7|71
1655425330000|2022-06-17 00:22:10|11179.1|11177.1|11179.1|11177.1|11182.6|11180.6|11178.9|11176.9|35
1655425340000|2022-06-17 00:22:20|11181.1|11179.1|11178.3|11176.3|11182.1|11180.1|11178.2|11176.2|28
1655425350000|2022-06-17 00:22:30|11177.3|11175.3|11177.7|11175.7|11179.1|11177.1|11177.1|11175.1|32
1655425360000|2022-06-17 00:22:40|11177.8|11175.8|11177.3|11175.3|11177.8|11175.8|11175.9|11173.9|35
1655425370000|2022-06-17 00:22:50|11177.2|11175.2|11175.8|11173.8|11177.6|11175.6|11175.8|11173.8|4
1655425380000|2022-06-17 00:23:00|11175.9|11173.9|11177.2|11175.2|11177.7|11175.7|11174.9|11172.9|28
1655425390000|2022-06-17 00:23:10|11176.9|11174.9|11177.6|11175.6|11178.6|11176.6|11176.7|11174.7|20
1655425400000|2022-06-17 00:23:20|11177.4|11175.4|11175.1|11173.1|11177.4|11175.4|11174.9|11172.9|20
1655425410000|2022-06-17 00:23:30|11175.2|11173.2|11174.7|11172.7|11175.2|11173.2|11173.9|11171.9|24
1655425420000|2022-06-17 00:23:40|11174.6|11172.6|11176.2|11174.2|11176.2|11174.2|11174.6|11172.6|2
1655425430000|2022-06-17 00:23:50|11176.3|11174.3|11179.4|11177.4|11180.1|11178.1|11176.3|11174.3|41
1655425440000|2022-06-17 00:24:00|11179.3|11177.3|11180.3|11178.3|11180.9|11178.9|11179.3|11177.3|14
1655425450000|2022-06-17 00:24:10|11180.4|11178.4|11182.2|11180.2|11182.2|11180.2|11179.4|11177.4|12
1655425460000|2022-06-17 00:24:20|11182.1|11180.1|11181.3|11179.3|11183.6|11181.6|11181.2|11179.2|35
1655425470000|2022-06-17 00:24:30|11181.2|11179.2|11177.6|11175.6|11181.2|11179.2|11177.4|11175.4|14
1655425480000|2022-06-17 00:24:40|11177.7|11175.7|11176.7|11174.7|11178.7|11176.7|11176.6|11174.6|10
1655425490000|2022-06-17 00:24:50|11176.6|11174.6|11178.1|11176.1|11178.1|11176.1|11176.6|11174.6|13
1655425500000|2022-06-17 00:25:00|11177.9|11175.9|11178.3|11176.3|11178.3|11176.3|11176.2|11174.2|10
1655425510000|2022-06-17 00:25:10|11178.2|11176.2|11177.2|11175.2|11179.7|11177.7|11177.2|11175.2|13
1655425520000|2022-06-17 00:25:20|11177.1|11175.1|11176.8|11174.8|11177.7|11175.7|11176.8|11174.8|5
1655425530000|2022-06-17 00:25:30|11176.9|11174.9|11177.1|11175.1|11177.7|11175.7|11176.9|11174.9|8
1655425540000|2022-06-17 00:25:40|11176.8|11174.8|11174.6|11172.6|11176.8|11174.8|11174.6|11172.6|23
1655425550000|2022-06-17 00:25:50|11174.4|11172.4|11175.2|11173.2|11175.6|11173.6|11173.7|11171.7|24
1655425560000|2022-06-17 00:26:00|11175.3|11173.3|11175.8|11173.8|11177.7|11175.7|11175.3|11173.3|8
1655425570000|2022-06-17 00:26:10|11176.1|11174.1|11176.7|11174.7|11176.8|11174.8|11175.8|11173.8|3
1655425580000|2022-06-17 00:26:20|11176.4|11174.4|11176.1|11174.1|11177.7|11175.7|11175.9|11173.9|17
1655425590000|2022-06-17 00:26:30|11176.6|11174.6|11174.9|11172.9|11176.6|11174.6|11174.6|11172.6|10
1655425600000|2022-06-17 00:26:40|11175.1|11173.1|11173.9|11171.9|11175.1|11173.1|11173.9|11171.9|3
1655425610000|2022-06-17 00:26:50|11174.1|11172.1|11174.3|11172.3|11174.3|11172.3|11172.4|11170.4|35
1655425620000|2022-06-17 00:27:00|11174.4|11172.4|11174.3|11172.3|11175.2|11173.2|11173.2|11171.2|5
1655425630000|2022-06-17 00:27:10|11174.2|11172.2|11177.1|11175.1|11177.2|11175.2|11174.2|11172.2|5
1655425640000|2022-06-17 00:27:20|11177.2|11175.2|11178.7|11176.7|11178.7|11176.7|11176.8|11174.8|10
1655425650000|2022-06-17 00:27:30|11178.9|11176.9|11179.1|11177.1|11179.2|11177.2|11177.7|11175.7|10
1655425660000|2022-06-17 00:27:40|11179.3|11177.3|11180.1|11178.1|11180.1|11178.1|11177.9|11175.9|19
1655425670000|2022-06-17 00:27:50|11180.2|11178.2|11182.9|11180.9|11183.6|11181.6|11180.2|11178.2|34
1655425680000|2022-06-17 00:28:00|11183.1|11181.1|11183.3|11181.3|11183.7|11181.7|11182.3|11180.3|19
1655425690000|2022-06-17 00:28:10|11183.2|11181.2|11181.4|11179.4|11183.3|11181.3|11181.1|11179.1|10
1655425700000|2022-06-17 00:28:20|11181.3|11179.3|11183.2|11181.2|11183.8|11181.8|11181.1|11179.1|6
1655425710000|2022-06-17 00:28:30|11182.7|11180.7|11187.1|11185.1|11188.4|11186.4|11182.2|11180.2|105
1655425720000|2022-06-17 00:28:40|11187.2|11185.2|11185.8|11183.8|11188.2|11186.2|11185.4|11183.4|21
1655425730000|2022-06-17 00:28:50|11185.6|11183.6|11188.1|11186.1|11189.8|11187.8|11185.3|11183.3|24
1655425740000|2022-06-17 00:29:00|11187.9|11185.9|11186.6|11184.6|11188.4|11186.4|11185.1|11183.1|24
1655425750000|2022-06-17 00:29:10|11186.4|11184.4|11186.3|11184.3|11186.4|11184.4|11184.7|11182.7|9
1655425760000|2022-06-17 00:29:20|11186.4|11184.4|11188.9|11186.9|11188.9|11186.9|11186.4|11184.4|7
1655425770000|2022-06-17 00:29:30|11189.7|11187.7|11187.8|11185.8|11189.7|11187.7|11187.1|11185.1|9
1655425780000|2022-06-17 00:29:40|11187.3|11185.3|11188.1|11186.1|11188.1|11186.1|11186.3|11184.3|8
1655425790000|2022-06-17 00:29:50|11187.9|11185.9|11184.8|11182.8|11187.9|11185.9|11184.7|11182.7|19
1655425800000|2022-06-17 00:30:00|11184.6|11182.6|11184.3|11182.3|11185.4|11183.4|11183.6|11181.6|28
1655425810000|2022-06-17 00:30:10|11184.1|11182.1|11184.3|11182.3|11184.4|11182.4|11183.9|11181.9|7
1655425820000|2022-06-17 00:30:20|11184.2|11182.2|11184.6|11182.6|11184.8|11182.8|11183.4|11181.4|16
1655425830000|2022-06-17 00:30:30|11184.4|11182.4|11183.3|11181.3|11184.4|11182.4|11181.4|11179.4|61
1655425840000|2022-06-17 00:30:40|11183.6|11181.6|11185.4|11183.4|11186.4|11184.4|11183.4|11181.4|11
1655425850000|2022-06-17 00:30:50|11185.6|11183.6|11184.3|11182.3|11186.4|11184.4|11184.3|11182.3|9
1655425860000|2022-06-17 00:31:00|11184.2|11182.2|11178.3|11176.3|11184.2|11182.2|11178.3|11176.3|21
1655425870000|2022-06-17 00:31:10|11178.2|11176.2|11176.8|11174.8|11178.3|11176.3|11175.6|11173.6|41
1655425880000|2022-06-17 00:31:20|11176.7|11174.7|11175.3|11173.3|11178.2|11176.2|11175.2|11173.2|15
1655425890000|2022-06-17 00:31:30|11175.2|11173.2|11174.6|11172.6|11175.7|11173.7|11174.2|11172.2|9
1655425900000|2022-06-17 00:31:40|11174.8|11172.8|11176.9|11174.9|11177.3|11175.3|11173.8|11171.8|19
1655425910000|2022-06-17 00:31:50|11177.1|11175.1|11175.6|11173.6|11178.1|11176.1|11175.3|11173.3|33
1655425920000|2022-06-17 00:32:00|11175.4|11173.4|11173.8|11171.8|11176.3|11174.3|11172.8|11170.8|42
1655425930000|2022-06-17 00:32:10|11173.1|11171.1|11172.4|11170.4|11174.3|11172.3|11171.6|11169.6|31
1655425940000|2022-06-17 00:32:20|11172.3|11170.3|11173.3|11171.3|11173.9|11171.9|11172.1|11170.1|16
1655425950000|2022-06-17 00:32:30|11173.2|11171.2|11172.1|11170.1|11173.2|11171.2|11170.6|11168.6|21
1655425960000|2022-06-17 00:32:40|11172.2|11170.2|11171.6|11169.6|11173.4|11171.4|11171.1|11169.1|11
1655425970000|2022-06-17 00:32:50|11171.4|11169.4|11173.1|11171.1|11174.4|11172.4|11171.1|11169.1|13
1655425980000|2022-06-17 00:33:00|11172.9|11170.9|11173.1|11171.1|11173.7|11171.7|11172.7|11170.7|2
1655425990000|2022-06-17 00:33:10|11172.8|11170.8|11172.2|11170.2|11173.6|11171.6|11171.9|11169.9|18
1655426000000|2022-06-17 00:33:20|11172.7|11170.7|11171.9|11169.9|11172.7|11170.7|11171.8|11169.8|3
1655426010000|2022-06-17 00:33:30|11171.8|11169.8|11169.8|11167.8|11171.9|11169.9|11169.8|11167.8|18
1655426020000|2022-06-17 00:33:40|11169.9|11167.9|11169.7|11167.7|11171.2|11169.2|11169.7|11167.7|4
1655426030000|2022-06-17 00:33:50|11169.6|11167.6|11166.2|11164.2|11169.8|11167.8|11165.3|11163.3|54
1655426040000|2022-06-17 00:34:00|11166.4|11164.4|11165.1|11163.1|11166.4|11164.4|11163.1|11161.1|57
1655426050000|2022-06-17 00:34:10|11164.9|11162.9|11161.3|11159.3|11165.1|11163.1|11160.9|11158.9|39
1655426060000|2022-06-17 00:34:20|11161.8|11159.8|11162.6|11160.6|11162.8|11160.8|11161.1|11159.1|10
1655426070000|2022-06-17 00:34:30|11162.8|11160.8|11163.7|11161.7|11163.7|11161.7|11160.4|11158.4|14
1655426080000|2022-06-17 00:34:40|11164.1|11162.1|11161.2|11159.2|11164.1|11162.1|11160.9|11158.9|11
1655426090000|2022-06-17 00:34:50|11161.7|11159.7|11158.9|11156.9|11161.7|11159.7|11158.9|11156.9|38
1655426100000|2022-06-17 00:35:00|11158.8|11156.8|11162.4|11160.4|11162.9|11160.9|11156.3|11154.3|83
1655426110000|2022-06-17 00:35:10|11162.6|11160.6|11164.8|11162.8|11165.1|11163.1|11162.6|11160.6|27
1655426120000|2022-06-17 00:35:20|11164.9|11162.9|11166.9|11164.9|11167.8|11165.8|11164.9|11162.9|36
1655426130000|2022-06-17 00:35:30|11166.1|11164.1|11166.2|11164.2|11167.3|11165.3|11164.8|11162.8|11
1655426140000|2022-06-17 00:35:40|11166.1|11164.1|11165.7|11163.7|11168.1|11166.1|11163.3|11161.3|31
1655426150000|2022-06-17 00:35:50|11165.8|11163.8|11165.1|11163.1|11165.9|11163.9|11164.6|11162.6|10
1655426160000|2022-06-17 00:36:00|11165.2|11163.2|11168.4|11166.4|11168.6|11166.6|11165.2|11163.2|19
1655426170000|2022-06-17 00:36:10|11168.6|11166.6|11169.2|11167.2|11169.3|11167.3|11167.2|11165.2|23
1655426180000|2022-06-17 00:36:20|11169.3|11167.3|11169.8|11167.8|11172.6|11170.6|11168.7|11166.7|56
1655426190000|2022-06-17 00:36:30|11169.6|11167.6|11169.6|11167.6|11170.2|11168.2|11168.8|11166.8|21
1655426200000|2022-06-17 00:36:40|11169.4|11167.4|11167.4|11165.4|11169.4|11167.4|11167.2|11165.2|8
1655426210000|2022-06-17 00:36:50|11167.6|11165.6|11163.8|11161.8|11167.6|11165.6|11161.7|11159.7|28
1655426220000|2022-06-17 00:37:00|11163.7|11161.7|11157.7|11155.7|11163.7|11161.7|11156.8|11154.8|72
1655426230000|2022-06-17 00:37:10|11157.4|11155.4|11158.7|11156.7|11158.8|11156.8|11156.8|11154.8|22
1655426240000|2022-06-17 00:37:20|11158.6|11156.6|11158.2|11156.2|11159.3|11157.3|11157.4|11155.4|3
1655426250000|2022-06-17 00:37:30|11158.1|11156.1|11154.8|11152.8|11158.1|11156.1|11154.6|11152.6|26
1655426260000|2022-06-17 00:37:40|11155.3|11153.3|11156.2|11154.2|11156.8|11154.8|11154.9|11152.9|16
1655426270000|2022-06-17 00:37:50|11155.6|11153.6|11152.8|11150.8|11155.8|11153.8|11152.8|11150.8|37
1655426280000|2022-06-17 00:38:00|11152.1|11150.1|11150.1|11148.1|11152.1|11150.1|11149.1|11147.1|57
1655426290000|2022-06-17 00:38:10|11150.3|11148.3|11150.6|11148.6|11152.1|11150.1|11149.6|11147.6|26
1655426300000|2022-06-17 00:38:20|11150.7|11148.7|11151.3|11149.3|11153.6|11151.6|11149.4|11147.4|28
1655426310000|2022-06-17 00:38:30|11151.8|11149.8|11152.6|11150.6|11152.7|11150.7|11151.6|11149.6|7
1655426320000|2022-06-17 00:38:40|11152.2|11150.2|11152.8|11150.8|11153.1|11151.1|11150.6|11148.6|9
1655426330000|2022-06-17 00:38:50|11152.7|11150.7|11154.1|11152.1|11154.2|11152.2|11151.9|11149.9|14
1655426340000|2022-06-17 00:39:00|11154.2|11152.2|11155.4|11153.4|11156.9|11154.9|11153.6|11151.6|19
1655426350000|2022-06-17 00:39:10|11155.3|11153.3|11154.2|11152.2|11155.7|11153.7|11152.3|11150.3|16
1655426360000|2022-06-17 00:39:20|11154.1|11152.1|11150.4|11148.4|11154.1|11152.1|11149.3|11147.3|50
1655426370000|2022-06-17 00:39:30|11150.3|11148.3|11150.8|11148.8|11151.4|11149.4|11150.3|11148.3|30
1655426380000|2022-06-17 00:39:40|11150.9|11148.9|11152.3|11150.3|11152.3|11150.3|11150.7|11148.7|27
1655426390000|2022-06-17 00:39:50|11152.1|11150.1|11150.1|11148.1|11152.2|11150.2|11149.9|11147.9|18
1655426400000|2022-06-17 00:40:00|11150.2|11148.2|11146.3|11144.3|11150.6|11148.6|11141.7|11139.7|149
1655426410000|2022-06-17 00:40:10|11146.4|11144.4|11146.4|11144.4|11148.3|11146.3|11144.8|11142.8|36
1655426420000|2022-06-17 00:40:20|11146.6|11144.6|11149.2|11147.2|11149.2|11147.2|11146.3|11144.3|20
1655426430000|2022-06-17 00:40:30|11149.1|11147.1|11150.9|11148.9|11150.9|11148.9|11148.8|11146.8|9
1655426440000|2022-06-17 00:40:40|11151.2|11149.2|11153.3|11151.3|11154.2|11152.2|11150.8|11148.8|36
1655426450000|2022-06-17 00:40:50|11153.7|11151.7|11154.2|11152.2|11154.3|11152.3|11153.1|11151.1|11
1655426460000|2022-06-17 00:41:00|11154.1|11152.1|11154.1|11152.1|11154.4|11152.4|11153.4|11151.4|11
1655426470000|2022-06-17 00:41:10|11154.2|11152.2|11154.9|11152.9|11154.9|11152.9|11153.9|11151.9|10
1655426480000|2022-06-17 00:41:20|11155.2|11153.2|11155.2|11153.2|11155.3|11153.3|11154.2|11152.2|14
1655426490000|2022-06-17 00:41:30|11155.4|11153.4|11154.9|11152.9|11156.1|11154.1|11154.2|11152.2|11
1655426500000|2022-06-17 00:41:40|11155.1|11153.1|11156.1|11154.1|11156.4|11154.4|11154.9|11152.9|25
1655426510000|2022-06-17 00:41:50|11156.2|11154.2|11157.8|11155.8|11158.2|11156.2|11155.3|11153.3|35
1655426520000|2022-06-17 00:42:00|11157.9|11155.9|11158.8|11156.8|11158.8|11156.8|11156.3|11154.3|19
1655426530000|2022-06-17 00:42:10|11159.1|11157.1|11159.8|11157.8|11159.8|11157.8|11158.7|11156.7|11
1655426540000|2022-06-17 00:42:20|11160.2|11158.2|11163.3|11161.3|11163.6|11161.6|11159.8|11157.8|67
1655426550000|2022-06-17 00:42:30|11163.4|11161.4|11164.8|11162.8|11165.3|11163.3|11163.4|11161.4|32
1655426560000|2022-06-17 00:42:40|11164.9|11162.9|11163.4|11161.4|11165.9|11163.9|11163.2|11161.2|31
1655426570000|2022-06-17 00:42:50|11162.9|11160.9|11159.3|11157.3|11163.4|11161.4|11159.3|11157.3|18
1655426580000|2022-06-17 00:43:00|11160.3|11158.3|11160.1|11158.1|11160.6|11158.6|11158.8|11156.8|16
1655426590000|2022-06-17 00:43:10|11159.9|11157.9|11157.2|11155.2|11160.3|11158.3|11155.9|11153.9|18
1655426600000|2022-06-17 00:43:20|11157.3|11155.3|11155.1|11153.1|11157.3|11155.3|11154.8|11152.8|27
1655426610000|2022-06-17 00:43:30|11154.8|11152.8|11153.4|11151.4|11154.8|11152.8|11152.1|11150.1|36
1655426620000|2022-06-17 00:43:40|11153.6|11151.6|11154.3|11152.3|11154.7|11152.7|11152.9|11150.9|17
1655426630000|2022-06-17 00:43:50|11154.4|11152.4|11155.1|11153.1|11156.4|11154.4|11154.4|11152.4|5
1655426640000|2022-06-17 00:44:00|11154.9|11152.9|11152.1|11150.1|11155.9|11153.9|11151.9|11149.9|23
1655426650000|2022-06-17 00:44:10|11151.9|11149.9|11157.7|11155.7|11157.9|11155.9|11151.9|11149.9|11
1655426660000|2022-06-17 00:44:20|11157.6|11155.6|11157.8|11155.8|11157.8|11155.8|11156.3|11154.3|10
1655426670000|2022-06-17 00:44:30|11158.1|11156.1|11159.8|11157.8|11160.1|11158.1|11157.6|11155.6|12
1655426680000|2022-06-17 00:44:40|11159.7|11157.7|11159.1|11157.1|11160.2|11158.2|11157.9|11155.9|13
1655426690000|2022-06-17 00:44:50|11158.2|11156.2|11154.9|11152.9|11158.8|11156.8|11153.8|11151.8|17
1655426700000|2022-06-17 00:45:00|11155.1|11153.1|11156.4|11154.4|11156.4|11154.4|11155.1|11153.1|8
1655426710000|2022-06-17 00:45:10|11156.9|11154.9|11159.1|11157.1|11160.2|11158.2|11155.9|11153.9|21
1655426720000|2022-06-17 00:45:20|11159.2|11157.2|11157.3|11155.3|11159.2|11157.2|11156.7|11154.7|4
1655426730000|2022-06-17 00:45:30|11157.2|11155.2|11158.4|11156.4|11158.4|11156.4|11156.7|11154.7|3
1655426740000|2022-06-17 00:45:40|11158.6|11156.6|11159.6|11157.6|11162.2|11160.2|11157.9|11155.9|10
1655426750000|2022-06-17 00:45:50|11159.7|11157.7|11162.3|11160.3|11162.3|11160.3|11158.7|11156.7|12
1655426760000|2022-06-17 00:46:00|11162.4|11160.4|11164.2|11162.2|11164.4|11162.4|11161.9|11159.9|36
1655426770000|2022-06-17 00:46:10|11163.7|11161.7|11162.2|11160.2|11164.4|11162.4|11162.2|11160.2|16
1655426780000|2022-06-17 00:46:20|11161.9|11159.9|11158.9|11156.9|11163.3|11161.3|11158.6|11156.6|20
1655426790000|2022-06-17 00:46:30|11158.6|11156.6|11160.9|11158.9|11161.4|11159.4|11158.4|11156.4|21
1655426800000|2022-06-17 00:46:40|11161.6|11159.6|11160.8|11158.8|11162.9|11160.9|11160.8|11158.8|6
1655426810000|2022-06-17 00:46:50|11161.1|11159.1|11162.9|11160.9|11163.4|11161.4|11161.1|11159.1|12
1655426820000|2022-06-17 00:47:00|11162.8|11160.8|11160.1|11158.1|11162.8|11160.8|11160.1|11158.1|6
1655426830000|2022-06-17 00:47:10|11159.9|11157.9|11160.7|11158.7|11161.2|11159.2|11158.6|11156.6|14
1655426840000|2022-06-17 00:47:20|11160.6|11158.6|11161.4|11159.4|11161.9|11159.9|11158.6|11156.6|5
1655426850000|2022-06-17 00:47:30|11161.1|11159.1|11162.3|11160.3|11162.3|11160.3|11160.4|11158.4|6
1655426860000|2022-06-17 00:47:40|11162.2|11160.2|11164.3|11162.3|11164.6|11162.6|11162.2|11160.2|15
1655426870000|2022-06-17 00:47:50|11164.4|11162.4|11163.8|11161.8|11164.6|11162.6|11163.4|11161.4|4
1655426880000|2022-06-17 00:48:00|11163.9|11161.9|11162.4|11160.4|11163.9|11161.9|11161.3|11159.3|9
1655426890000|2022-06-17 00:48:10|11161.8|11159.8|11161.9|11159.9|11163.1|11161.1|11161.2|11159.2|15
1655426900000|2022-06-17 00:48:20|11162.2|11160.2|11163.1|11161.1|11164.2|11162.2|11161.9|11159.9|3
1655426910000|2022-06-17 00:48:30|11163.2|11161.2|11162.2|11160.2|11163.2|11161.2|11161.3|11159.3|5
1655426920000|2022-06-17 00:48:40|11163.6|11161.6|11160.9|11158.9|11163.6|11161.6|11160.3|11158.3|15
1655426930000|2022-06-17 00:48:50|11160.2|11158.2|11158.9|11156.9|11160.4|11158.4|11158.6|11156.6|12
1655426940000|2022-06-17 00:49:00|11158.8|11156.8|11159.2|11157.2|11159.7|11157.7|11157.7|11155.7|23
1655426950000|2022-06-17 00:49:10|11159.1|11157.1|11157.7|11155.7|11159.7|11157.7|11157.7|11155.7|22
1655426960000|2022-06-17 00:49:20|11157.6|11155.6|11158.2|11156.2|11158.2|11156.2|11157.2|11155.2|17
1655426970000|2022-06-17 00:49:30|11158.9|11156.9|11158.6|11156.6|11160.7|11158.7|11158.1|11156.1|15
1655426980000|2022-06-17 00:49:40|11158.4|11156.4|11159.7|11157.7|11160.9|11158.9|11157.2|11155.2|12
1655426990000|2022-06-17 00:49:50|11159.8|11157.8|11161.8|11159.8|11162.4|11160.4|11159.7|11157.7|14
1655427000000|2022-06-17 00:50:00|11161.7|11159.7|11160.2|11158.2|11161.7|11159.7|11160.2|11158.2|5
1655427010000|2022-06-17 00:50:10|11160.3|11158.3|11160.6|11158.6|11162.2|11160.2|11160.3|11158.3|6
1655427020000|2022-06-17 00:50:20|11160.7|11158.7|11160.6|11158.6|11161.3|11159.3|11160.1|11158.1|11
1655427030000|2022-06-17 00:50:30|11160.7|11158.7|11160.1|11158.1|11160.8|11158.8|11159.9|11157.9|3
1655427040000|2022-06-17 00:50:40|11159.9|11157.9|11159.9|11157.9|11161.2|11159.2|11158.9|11156.9|15
1655427050000|2022-06-17 00:50:50|11159.8|11157.8|11159.4|11157.4|11160.1|11158.1|11158.7|11156.7|4
1655427060000|2022-06-17 00:51:00|11159.6|11157.6|11160.1|11158.1|11160.9|11158.9|11159.2|11157.2|12
1655427070000|2022-06-17 00:51:10|11160.2|11158.2|11162.1|11160.1|11162.2|11160.2|11160.1|11158.1|14
1655427080000|2022-06-17 00:51:20|11161.9|11159.9|11159.8|11157.8|11162.1|11160.1|11159.4|11157.4|16
1655427090000|2022-06-17 00:51:30|11159.7|11157.7|11162.7|11160.7|11162.8|11160.8|11159.4|11157.4|10
1655427100000|2022-06-17 00:51:40|11162.6|11160.6|11160.7|11158.7|11162.7|11160.7|11160.6|11158.6|3
1655427110000|2022-06-17 00:51:50|11160.4|11158.4|11161.7|11159.7|11162.4|11160.4|11160.4|11158.4|1
1655427120000|2022-06-17 00:52:00|11161.6|11159.6|11161.4|11159.4|11162.6|11160.6|11161.1|11159.1|2
1655427130000|2022-06-17 00:52:10|11161.6|11159.6|11162.1|11160.1|11162.1|11160.1|11160.9|11158.9|3
1655427140000|2022-06-17 00:52:20|11161.1|11159.1|11163.3|11161.3|11163.4|11161.4|11160.9|11158.9|10
1655427150000|2022-06-17 00:52:30|11163.6|11161.6|11165.2|11163.2|11165.6|11163.6|11163.4|11161.4|20
1655427160000|2022-06-17 00:52:40|11165.1|11163.1|11163.7|11161.7|11165.1|11163.1|11162.6|11160.6|21
1655427170000|2022-06-17 00:52:50|11164.1|11162.1|11164.4|11162.4|11165.4|11163.4|11163.7|11161.7|8
1655427180000|2022-06-17 00:53:00|11164.6|11162.6|11167.7|11165.7|11167.7|11165.7|11164.3|11162.3|42
1655427190000|2022-06-17 00:53:10|11167.6|11165.6|11166.7|11164.7|11167.6|11165.6|11165.3|11163.3|29
1655427200000|2022-06-17 00:53:20|11166.6|11164.6|11166.2|11164.2|11166.8|11164.8|11164.9|11162.9|13
1655427210000|2022-06-17 00:53:30|11166.3|11164.3|11167.9|11165.9|11168.1|11166.1|11166.3|11164.3|6
1655427220000|2022-06-17 00:53:40|11167.8|11165.8|11169.1|11167.1|11170.7|11168.7|11167.6|11165.6|30
1655427230000|2022-06-17 00:53:50|11168.9|11166.9|11169.4|11167.4|11170.7|11168.7|11168.6|11166.6|25
1655427240000|2022-06-17 00:54:00|11169.8|11167.8|11171.6|11169.6|11171.6|11169.6|11169.7|11167.7|12
1655427250000|2022-06-17 00:54:10|11171.4|11169.4|11169.9|11167.9|11171.4|11169.4|11169.6|11167.6|15
1655427260000|2022-06-17 00:54:20|11169.8|11167.8|11166.4|11164.4|11169.8|11167.8|11166.1|11164.1|10
1655427270000|2022-06-17 00:54:30|11166.3|11164.3|11168.4|11166.4|11168.8|11166.8|11166.2|11164.2|13
1655427280000|2022-06-17 00:54:40|11167.7|11165.7|11166.2|11164.2|11168.1|11166.1|11165.8|11163.8|37
1655427290000|2022-06-17 00:54:50|11165.8|11163.8|11166.7|11164.7|11167.3|11165.3|11165.3|11163.3|6
1655427300000|2022-06-17 00:55:00|11166.8|11164.8|11167.7|11165.7|11168.8|11166.8|11166.8|11164.8|4
1655427310000|2022-06-17 00:55:10|11167.6|11165.6|11168.1|11166.1|11168.2|11166.2|11166.9|11164.9|3
1655427320000|2022-06-17 00:55:20|11168.4|11166.4|11166.6|11164.6|11168.8|11166.8|11166.6|11164.6|7
1655427330000|2022-06-17 00:55:30|11166.4|11164.4|11163.8|11161.8|11166.6|11164.6|11163.8|11161.8|10
1655427340000|2022-06-17 00:55:40|11163.9|11161.9|11159.9|11157.9|11165.1|11163.1|11159.7|11157.7|31
1655427350000|2022-06-17 00:55:50|11160.1|11158.1|11162.6|11160.6|11163.8|11161.8|11160.1|11158.1|10
1655427360000|2022-06-17 00:56:00|11162.4|11160.4|11166.9|11164.9|11167.1|11165.1|11162.2|11160.2|11
1655427370000|2022-06-17 00:56:10|11166.8|11164.8|11166.4|11164.4|11168.2|11166.2|11165.9|11163.9|9
1655427380000|2022-06-17 00:56:20|11166.6|11164.6|11165.6|11163.6|11166.8|11164.8|11165.3|11163.3|3
1655427390000|2022-06-17 00:56:30|11165.4|11163.4|11165.3|11163.3|11165.4|11163.4|11164.3|11162.3|1
1655427400000|2022-06-17 00:56:40|11165.2|11163.2|11166.2|11164.2|11167.3|11165.3|11164.9|11162.9|11
1655427410000|2022-06-17 00:56:50|11166.3|11164.3|11165.7|11163.7|11167.1|11165.1|11165.3|11163.3|1
1655427420000|2022-06-17 00:57:00|11165.8|11163.8|11166.3|11164.3|11167.9|11165.9|11165.8|11163.8|11
1655427430000|2022-06-17 00:57:10|11166.2|11164.2|11165.6|11163.6|11166.7|11164.7|11165.6|11163.6|3
1655427440000|2022-06-17 00:57:20|11165.7|11163.7|11164.8|11162.8|11166.8|11164.8|11164.8|11162.8|9
1655427450000|2022-06-17 00:57:30|11164.3|11162.3|11162.9|11160.9|11165.2|11163.2|11162.9|11160.9|7
1655427460000|2022-06-17 00:57:40|11163.7|11161.7|11163.9|11161.9|11164.1|11162.1|11162.4|11160.4|7
1655427470000|2022-06-17 00:57:50|11163.8|11161.8|11164.6|11162.6|11165.1|11163.1|11163.6|11161.6|1
1655427480000|2022-06-17 00:58:00|11164.4|11162.4|11164.7|11162.7|11166.4|11164.4|11164.1|11162.1|5
1655427490000|2022-06-17 00:58:10|11164.8|11162.8|11164.4|11162.4|11165.3|11163.3|11164.4|11162.4|0
1655427500000|2022-06-17 00:58:20|11164.6|11162.6|11164.8|11162.8|11164.8|11162.8|11163.6|11161.6|0
1655427510000|2022-06-17 00:58:30|11164.9|11162.9|11165.4|11163.4|11165.4|11163.4|11164.7|11162.7|0
1655427520000|2022-06-17 00:58:40|11166.2|11164.2|11164.9|11162.9|11166.2|11164.2|11164.3|11162.3|12
1655427530000|2022-06-17 00:58:50|11165.1|11163.1|11164.6|11162.6|11165.8|11163.8|11164.1|11162.1|0
1655427540000|2022-06-17 00:59:00|11164.7|11162.7|11165.7|11163.7|11165.9|11163.9|11164.7|11162.7|11
1655427550000|2022-06-17 00:59:10|11165.6|11163.6|11165.2|11163.2|11166.1|11164.1|11164.3|11162.3|16
1655427560000|2022-06-17 00:59:20|11165.4|11163.4|11164.9|11162.9|11165.8|11163.8|11164.1|11162.1|1
1655427570000|2022-06-17 00:59:30|11165.3|11163.3|11167.2|11165.2|11167.4|11165.4|11165.3|11163.3|9
1655427580000|2022-06-17 00:59:40|11167.3|11165.3|11170.7|11168.7|11170.9|11168.9|11167.3|11165.3|20
1655427590000|2022-06-17 00:59:50|11170.9|11168.9|11169.4|11167.4|11171.2|11169.2|11169.2|11167.2|12
1655427600000|2022-06-17 01:00:00|11169.3|11167.3|11171.7|11169.7|11172.4|11170.4|11167.2|11165.2|43
1655427610000|2022-06-17 01:00:10|11171.8|11169.8|11172.6|11170.6|11176.2|11174.2|11171.8|11169.8|52
1655427620000|2022-06-17 01:00:20|11171.6|11169.6|11174.4|11172.4|11174.9|11172.9|11171.6|11169.6|16
1655427630000|2022-06-17 01:00:30|11174.1|11172.1|11174.9|11172.9|11175.2|11173.2|11173.1|11171.1|21
1655427640000|2022-06-17 01:00:40|11174.8|11172.8|11173.9|11171.9|11174.9|11172.9|11173.8|11171.8|6
1655427650000|2022-06-17 01:00:50|11173.8|11171.8|11173.7|11171.7|11174.8|11172.8|11172.9|11170.9|11
1655427660000|2022-06-17 01:01:00|11173.8|11171.8|11172.7|11170.7|11173.8|11171.8|11171.9|11169.9|26
1655427670000|2022-06-17 01:01:10|11172.3|11170.3|11172.2|11170.2|11174.6|11172.6|11172.2|11170.2|12
1655427680000|2022-06-17 01:01:20|11171.9|11169.9|11172.2|11170.2|11173.9|11171.9|11171.9|11169.9|23
1655427690000|2022-06-17 01:01:30|11172.4|11170.4|11172.3|11170.3|11173.9|11171.9|11172.2|11170.2|17
1655427700000|2022-06-17 01:01:40|11172.2|11170.2|11172.1|11170.1|11172.2|11170.2|11171.2|11169.2|3
1655427710000|2022-06-17 01:01:50|11171.9|11169.9|11168.7|11166.7|11171.9|11169.9|11166.7|11164.7|88
1655427720000|2022-06-17 01:02:00|11168.6|11166.6|11169.1|11167.1|11169.1|11167.1|11167.1|11165.1|37
1655427730000|2022-06-17 01:02:10|11168.9|11166.9|11170.7|11168.7|11172.6|11170.6|11167.7|11165.7|9
1655427740000|2022-06-17 01:02:20|11170.8|11168.8|11169.3|11167.3|11172.3|11170.3|11169.3|11167.3|8
1655427750000|2022-06-17 01:02:30|11169.2|11167.2|11171.1|11169.1|11171.3|11169.3|11166.9|11164.9|5
1655427760000|2022-06-17 01:02:40|11170.9|11168.9|11170.6|11168.6|11171.2|11169.2|11169.7|11167.7|4
1655427770000|2022-06-17 01:02:50|11170.4|11168.4|11167.3|11165.3|11170.4|11168.4|11166.4|11164.4|10
1655427780000|2022-06-17 01:03:00|11167.6|11165.6|11168.6|11166.6|11169.2|11167.2|11166.4|11164.4|9
1655427790000|2022-06-17 01:03:10|11168.7|11166.7|11169.1|11167.1|11169.1|11167.1|11166.8|11164.8|6
1655427800000|2022-06-17 01:03:20|11168.9|11166.9|11169.8|11167.8|11170.2|11168.2|11168.6|11166.6|11
1655427810000|2022-06-17 01:03:30|11169.3|11167.3|11167.3|11165.3|11169.3|11167.3|11167.2|11165.2|10
1655427820000|2022-06-17 01:03:40|11167.2|11165.2|11167.2|11165.2|11167.7|11165.7|11166.7|11164.7|3
1655427830000|2022-06-17 01:03:50|11167.1|11165.1|11168.9|11166.9|11169.6|11167.6|11167.1|11165.1|7
1655427840000|2022-06-17 01:04:00|11169.1|11167.1|11168.7|11166.7|11169.7|11167.7|11168.2|11166.2|7
1655427850000|2022-06-17 01:04:10|11168.4|11166.4|11166.4|11164.4|11168.4|11166.4|11166.4|11164.4|10
1655427860000|2022-06-17 01:04:20|11166.9|11164.9|11162.6|11160.6|11167.8|11165.8|11162.6|11160.6|18
1655427870000|2022-06-17 01:04:30|11162.7|11160.7|11165.3|11163.3|11166.3|11164.3|11162.7|11160.7|13
1655427880000|2022-06-17 01:04:40|11165.7|11163.7|11163.4|11161.4|11166.9|11164.9|11163.4|11161.4|6
1655427890000|2022-06-17 01:04:50|11163.7|11161.7|11164.1|11162.1|11165.2|11163.2|11162.9|11160.9|20
1655427900000|2022-06-17 01:05:00|11164.2|11162.2|11165.6|11163.6|11167.9|11165.9|11164.2|11162.2|37
1655427910000|2022-06-17 01:05:10|11165.7|11163.7|11170.3|11168.3|11170.6|11168.6|11165.2|11163.2|10
1655427920000|2022-06-17 01:05:20|11170.2|11168.2|11167.7|11165.7|11171.7|11169.7|11167.7|11165.7|22
1655427930000|2022-06-17 01:05:30|11167.8|11165.8|11167.2|11165.2|11169.1|11167.1|11167.2|11165.2|6
1655427940000|2022-06-17 01:05:40|11167.3|11165.3|11168.8|11166.8|11171.1|11169.1|11167.3|11165.3|17
1655427950000|2022-06-17 01:05:50|11169.2|11167.2|11168.2|11166.2|11169.2|11167.2|11167.7|11165.7|6
1655427960000|2022-06-17 01:06:00|11168.3|11166.3|11171.2|11169.2|11171.2|11169.2|11167.9|11165.9|10
1655427970000|2022-06-17 01:06:10|11171.3|11169.3|11172.2|11170.2|11172.4|11170.4|11170.9|11168.9|13
1655427980000|2022-06-17 01:06:20|11172.3|11170.3|11173.3|11171.3|11173.6|11171.6|11171.9|11169.9|16
1655427990000|2022-06-17 01:06:30|11173.4|11171.4|11171.8|11169.8|11173.4|11171.4|11171.3|11169.3|18
1655428000000|2022-06-17 01:06:40|11171.7|11169.7|11172.7|11170.7|11172.9|11170.9|11171.1|11169.1|9
1655428010000|2022-06-17 01:06:50|11172.6|11170.6|11171.6|11169.6|11172.6|11170.6|11170.2|11168.2|22
1655428020000|2022-06-17 01:07:00|11171.3|11169.3|11173.7|11171.7|11173.7|11171.7|11171.2|11169.2|12
1655428030000|2022-06-17 01:07:10|11173.9|11171.9|11177.6|11175.6|11178.2|11176.2|11173.8|11171.8|60
1655428040000|2022-06-17 01:07:20|11177.4|11175.4|11178.6|11176.6|11180.4|11178.4|11177.4|11175.4|30
1655428050000|2022-06-17 01:07:30|11178.7|11176.7|11174.8|11172.8|11178.9|11176.9|11174.7|11172.7|26
1655428060000|2022-06-17 01:07:40|11174.9|11172.9|11173.3|11171.3|11174.9|11172.9|11173.2|11171.2|17
1655428070000|2022-06-17 01:07:50|11173.4|11171.4|11175.2|11173.2|11175.4|11173.4|11172.2|11170.2|12
1655428080000|2022-06-17 01:08:00|11175.3|11173.3|11173.2|11171.2|11175.4|11173.4|11173.1|11171.1|9
1655428090000|2022-06-17 01:08:10|11173.1|11171.1|11174.1|11172.1|11174.2|11172.2|11172.1|11170.1|13
1655428100000|2022-06-17 01:08:20|11174.2|11172.2|11172.7|11170.7|11174.4|11172.4|11172.2|11170.2|4
1655428110000|2022-06-17 01:08:30|11172.6|11170.6|11172.3|11170.3|11172.7|11170.7|11171.6|11169.6|13
1655428120000|2022-06-17 01:08:40|11172.4|11170.4|11172.8|11170.8|11174.3|11172.3|11172.2|11170.2|6
1655428130000|2022-06-17 01:08:50|11173.3|11171.3|11172.8|11170.8|11174.3|11172.3|11172.2|11170.2|5
1655428140000|2022-06-17 01:09:00|11172.7|11170.7|11172.4|11170.4|11172.8|11170.8|11171.1|11169.1|4
1655428150000|2022-06-17 01:09:10|11172.6|11170.6|11172.4|11170.4|11173.1|11171.1|11172.4|11170.4|0
1655428160000|2022-06-17 01:09:20|11172.6|11170.6|11171.8|11169.8|11172.9|11170.9|11171.8|11169.8|2
1655428170000|2022-06-17 01:09:30|11171.9|11169.9|11173.9|11171.9|11174.1|11172.1|11171.9|11169.9|7
1655428180000|2022-06-17 01:09:40|11173.8|11171.8|11174.1|11172.1|11174.6|11172.6|11173.8|11171.8|12
1655428190000|2022-06-17 01:09:50|11174.2|11172.2|11174.4|11172.4|11175.3|11173.3|11174.1|11172.1|3
1655428200000|2022-06-17 01:10:00|11174.3|11172.3|11174.4|11172.4|11176.2|11174.2|11173.9|11171.9|18
1655428210000|2022-06-17 01:10:10|11174.6|11172.6|11172.8|11170.8|11174.9|11172.9|11172.2|11170.2|6
1655428220000|2022-06-17 01:10:20|11172.9|11170.9|11170.8|11168.8|11172.9|11170.9|11170.8|11168.8|2
1655428230000|2022-06-17 01:10:30|11170.9|11168.9|11170.9|11168.9|11172.1|11170.1|11170.7|11168.7|2
1655428240000|2022-06-17 01:10:40|11170.7|11168.7|11170.2|11168.2|11171.3|11169.3|11170.1|11168.1|5
1655428250000|2022-06-17 01:10:50|11169.6|11167.6|11170.1|11168.1|11170.4|11168.4|11168.8|11166.8|15
1655428260000|2022-06-17 01:11:00|11169.9|11167.9|11169.6|11167.6|11170.4|11168.4|11169.1|11167.1|6
1655428270000|2022-06-17 01:11:10|11169.4|11167.4|11170.1|11168.1|11170.9|11168.9|11169.2|11167.2|9
1655428280000|2022-06-17 01:11:20|11169.9|11167.9|11168.7|11166.7|11169.9|11167.9|11168.2|11166.2|32
1655428290000|2022-06-17 01:11:30|11168.8|11166.8|11168.9|11166.9|11169.8|11167.8|11168.7|11166.7|3
1655428300000|2022-06-17 01:11:40|11168.3|11166.3|11168.2|11166.2|11169.3|11167.3|11168.1|11166.1|6
1655428310000|2022-06-17 01:11:50|11168.3|11166.3|11168.3|11166.3|11168.4|11166.4|11168.2|11166.2|4
1655428320000|2022-06-17 01:12:00|11168.4|11166.4|11165.3|11163.3|11168.6|11166.6|11165.1|11163.1|38
1655428330000|2022-06-17 01:12:10|11165.2|11163.2|11165.8|11163.8|11166.8|11164.8|11165.2|11163.2|13
1655428340000|2022-06-17 01:12:20|11165.7|11163.7|11164.9|11162.9|11166.2|11164.2|11164.1|11162.1|16
1655428350000|2022-06-17 01:12:30|11164.8|11162.8|11165.4|11163.4|11166.1|11164.1|11164.8|11162.8|11
1655428360000|2022-06-17 01:12:40|11165.6|11163.6|11166.7|11164.7|11167.1|11165.1|11165.6|11163.6|11
1655428370000|2022-06-17 01:12:50|11166.6|11164.6|11165.1|11163.1|11166.6|11164.6|11164.8|11162.8|5
1655428380000|2022-06-17 01:13:00|11165.2|11163.2|11167.6|11165.6|11167.8|11165.8|11164.8|11162.8|12
1655428390000|2022-06-17 01:13:10|11167.4|11165.4|11166.1|11164.1|11167.9|11165.9|11164.9|11162.9|6
1655428400000|2022-06-17 01:13:20|11165.9|11163.9|11167.1|11165.1|11167.1|11165.1|11165.7|11163.7|13
1655428410000|2022-06-17 01:13:30|11167.8|11165.8|11168.9|11166.9|11168.9|11166.9|11167.4|11165.4|12
1655428420000|2022-06-17 01:13:40|11168.7|11166.7|11169.3|11167.3|11169.7|11167.7|11168.1|11166.1|4
1655428430000|2022-06-17 01:13:50|11169.4|11167.4|11169.7|11167.7|11170.6|11168.6|11169.2|11167.2|7
1655428440000|2022-06-17 01:14:00|11169.8|11167.8|11172.1|11170.1|11172.6|11170.6|11169.8|11167.8|16
1655428450000|2022-06-17 01:14:10|11171.9|11169.9|11173.1|11171.1|11174.4|11172.4|11171.9|11169.9|16
1655428460000|2022-06-17 01:14:20|11173.2|11171.2|11174.1|11172.1|11174.9|11172.9|11172.9|11170.9|11
1655428470000|2022-06-17 01:14:30|11174.7|11172.7|11174.7|11172.7|11175.2|11173.2|11173.3|11171.3|13
1655428480000|2022-06-17 01:14:40|11174.8|11172.8|11170.8|11168.8|11175.2|11173.2|11170.8|11168.8|22
1655428490000|2022-06-17 01:14:50|11171.4|11169.4|11170.7|11168.7|11172.2|11170.2|11169.4|11167.4|9
1655428500000|2022-06-17 01:15:00|11170.6|11168.6|11173.7|11171.7|11175.3|11173.3|11169.6|11167.6|17
1655428510000|2022-06-17 01:15:10|11174.2|11172.2|11174.2|11172.2|11174.8|11172.8|11172.4|11170.4|10
1655428520000|2022-06-17 01:15:20|11174.7|11172.7|11175.3|11173.3|11175.3|11173.3|11173.7|11171.7|12
1655428530000|2022-06-17 01:15:30|11175.4|11173.4|11178.1|11176.1|11178.1|11176.1|11174.8|11172.8|34
1655428540000|2022-06-17 01:15:40|11178.2|11176.2|11178.7|11176.7|11179.1|11177.1|11176.6|11174.6|13
1655428550000|2022-06-17 01:15:50|11178.8|11176.8|11178.3|11176.3|11180.4|11178.4|11177.7|11175.7|29
1655428560000|2022-06-17 01:16:00|11178.4|11176.4|11176.6|11174.6|11179.1|11177.1|11176.6|11174.6|11
1655428570000|2022-06-17 01:16:10|11176.7|11174.7|11174.6|11172.6|11177.4|11175.4|11174.4|11172.4|11
1655428580000|2022-06-17 01:16:20|11173.6|11171.6|11176.4|11174.4|11177.6|11175.6|11172.9|11170.9|19
1655428590000|2022-06-17 01:16:30|11176.1|11174.1|11176.8|11174.8|11177.2|11175.2|11175.4|11173.4|2
1655428600000|2022-06-17 01:16:40|11176.9|11174.9|11176.8|11174.8|11176.9|11174.9|11175.2|11173.2|16
1655428610000|2022-06-17 01:16:50|11177.9|11175.9|11178.8|11176.8|11179.1|11177.1|11177.9|11175.9|6
1655428620000|2022-06-17 01:17:00|11178.9|11176.9|11179.9|11177.9|11181.3|11179.3|11178.8|11176.8|31
1655428630000|2022-06-17 01:17:10|11179.8|11177.8|11179.4|11177.4|11180.2|11178.2|11178.4|11176.4|14
1655428640000|2022-06-17 01:17:20|11179.1|11177.1|11178.7|11176.7|11179.6|11177.6|11178.3|11176.3|12
1655428650000|2022-06-17 01:17:30|11178.6|11176.6|11180.1|11178.1|11180.1|11178.1|11178.6|11176.6|5
1655428660000|2022-06-17 01:17:40|11179.9|11177.9|11178.3|11176.3|11180.2|11178.2|11178.1|11176.1|10
1655428670000|2022-06-17 01:17:50|11178.1|11176.1|11177.3|11175.3|11179.4|11177.4|11177.3|11175.3|7
1655428680000|2022-06-17 01:18:00|11177.1|11175.1|11177.2|11175.2|11178.6|11176.6|11177.1|11175.1|16
1655428690000|2022-06-17 01:18:10|11177.3|11175.3|11178.3|11176.3|11178.4|11176.4|11177.3|11175.3|13
1655428700000|2022-06-17 01:18:20|11178.2|11176.2|11176.6|11174.6|11178.2|11176.2|11176.3|11174.3|7
1655428710000|2022-06-17 01:18:30|11176.8|11174.8|11173.8|11171.8|11177.6|11175.6|11173.8|11171.8|15
1655428720000|2022-06-17 01:18:40|11173.7|11171.7|11175.9|11173.9|11175.9|11173.9|11173.7|11171.7|11
1655428730000|2022-06-17 01:18:50|11176.1|11174.1|11175.4|11173.4|11178.2|11176.2|11175.1|11173.1|21
1655428740000|2022-06-17 01:19:00|11175.3|11173.3|11174.1|11172.1|11176.7|11174.7|11174.1|11172.1|17
1655428750000|2022-06-17 01:19:10|11174.2|11172.2|11173.1|11171.1|11174.8|11172.8|11172.4|11170.4|24
1655428760000|2022-06-17 01:19:20|11173.2|11171.2|11173.3|11171.3|11173.3|11171.3|11172.3|11170.3|6
1655428770000|2022-06-17 01:19:30|11173.2|11171.2|11173.4|11171.4|11174.1|11172.1|11172.9|11170.9|4
1655428780000|2022-06-17 01:19:40|11173.3|11171.3|11173.8|11171.8|11174.7|11172.7|11172.6|11170.6|7
1655428790000|2022-06-17 01:19:50|11173.9|11171.9|11173.9|11171.9|11174.2|11172.2|11173.1|11171.1|8
1655428800000|2022-06-17 01:20:00|11174.4|11172.4|11174.4|11172.4|11175.3|11173.3|11173.9|11171.9|9
1655428810000|2022-06-17 01:20:10|11174.3|11172.3|11172.3|11170.3|11174.3|11172.3|11172.1|11170.1|27
1655428820000|2022-06-17 01:20:20|11172.4|11170.4|11169.8|11167.8|11172.7|11170.7|11169.8|11167.8|13
1655428830000|2022-06-17 01:20:30|11169.7|11167.7|11170.3|11168.3|11170.9|11168.9|11168.9|11166.9|27
1655428840000|2022-06-17 01:20:40|11170.4|11168.4|11170.9|11168.9|11171.1|11169.1|11170.3|11168.3|7
1655428850000|2022-06-17 01:20:50|11170.8|11168.8|11172.9|11170.9|11173.1|11171.1|11170.3|11168.3|9
1655428860000|2022-06-17 01:21:00|11173.6|11171.6|11175.9|11173.9|11176.8|11174.8|11172.3|11170.3|24
1655428870000|2022-06-17 01:21:10|11175.8|11173.8|11178.2|11176.2|11179.4|11177.4|11175.8|11173.8|44
1655428880000|2022-06-17 01:21:20|11178.1|11176.1|11176.8|11174.8|11179.2|11177.2|11176.7|11174.7|28
1655428890000|2022-06-17 01:21:30|11176.7|11174.7|11174.6|11172.6|11176.7|11174.7|11173.8|11171.8|11
1655428900000|2022-06-17 01:21:40|11174.4|11172.4|11172.2|11170.2|11174.4|11172.4|11170.9|11168.9|4
1655428910000|2022-06-17 01:21:50|11172.1|11170.1|11171.9|11169.9|11172.4|11170.4|11171.2|11169.2|4
1655428920000|2022-06-17 01:22:00|11172.1|11170.1|11171.8|11169.8|11172.3|11170.3|11170.4|11168.4|11
1655428930000|2022-06-17 01:22:10|11171.7|11169.7|11169.9|11167.9|11171.7|11169.7|11169.7|11167.7|12
1655428940000|2022-06-17 01:22:20|11170.3|11168.3|11166.3|11164.3|11170.3|11168.3|11166.3|11164.3|30
1655428950000|2022-06-17 01:22:30|11166.1|11164.1|11167.1|11165.1|11168.7|11166.7|11166.1|11164.1|23
1655428960000|2022-06-17 01:22:40|11167.2|11165.2|11165.8|11163.8|11167.7|11165.7|11165.8|11163.8|19
1655428970000|2022-06-17 01:22:50|11165.9|11163.9|11163.8|11161.8|11166.2|11164.2|11163.7|11161.7|34
1655428980000|2022-06-17 01:23:00|11163.7|11161.7|11164.8|11162.8|11166.2|11164.2|11163.7|11161.7|17
1655428990000|2022-06-17 01:23:10|11164.7|11162.7|11164.6|11162.6|11165.7|11163.7|11164.3|11162.3|8
1655429000000|2022-06-17 01:23:20|11164.8|11162.8|11166.4|11164.4|11167.4|11165.4|11164.8|11162.8|7
1655429010000|2022-06-17 01:23:30|11166.6|11164.6|11166.8|11164.8|11166.9|11164.9|11164.4|11162.4|16
1655429020000|2022-06-17 01:23:40|11166.7|11164.7|11166.4|11164.4|11166.9|11164.9|11165.8|11163.8|7
1655429030000|2022-06-17 01:23:50|11166.6|11164.6|11165.1|11163.1|11166.8|11164.8|11165.1|11163.1|16
1655429040000|2022-06-17 01:24:00|11164.9|11162.9|11171.4|11169.4|11171.4|11169.4|11164.4|11162.4|28
1655429050000|2022-06-17 01:24:10|11171.8|11169.8|11170.2|11168.2|11172.4|11170.4|11169.6|11167.6|17
1655429060000|2022-06-17 01:24:20|11170.3|11168.3|11169.9|11167.9|11171.1|11169.1|11168.7|11166.7|4
1655429070000|2022-06-17 01:24:30|11169.8|11167.8|11169.3|11167.3|11171.7|11169.7|11169.3|11167.3|5
1655429080000|2022-06-17 01:24:40|11170.1|11168.1|11170.3|11168.3|11170.3|11168.3|11169.1|11167.1|8
1655429090000|2022-06-17 01:24:50|11170.4|11168.4|11170.4|11168.4|11171.6|11169.6|11170.2|11168.2|4
1655429100000|2022-06-17 01:25:00|11170.6|11168.6|11172.1|11170.1|11172.1|11170.1|11170.4|11168.4|4
1655429110000|2022-06-17 01:25:10|11171.9|11169.9|11171.3|11169.3|11172.4|11170.4|11171.3|11169.3|11
1655429120000|2022-06-17 01:25:20|11170.7|11168.7|11168.6|11166.6|11171.2|11169.2|11167.2|11165.2|4
1655429130000|2022-06-17 01:25:30|11168.4|11166.4|11167.3|11165.3|11168.4|11166.4|11166.1|11164.1|13
1655429140000|2022-06-17 01:25:40|11168.1|11166.1|11168.9|11166.9|11169.2|11167.2|11166.3|11164.3|10
1655429150000|2022-06-17 01:25:50|11168.8|11166.8|11168.6|11166.6|11170.2|11168.2|11167.8|11165.8|6
1655429160000|2022-06-17 01:26:00|11168.4|11166.4|11170.1|11168.1|11170.8|11168.8|11168.1|11166.1|1
1655429170000|2022-06-17 01:26:10|11170.2|11168.2|11168.9|11166.9|11171.7|11169.7|11168.9|11166.9|10
1655429180000|2022-06-17 01:26:20|11169.1|11167.1|11170.1|11168.1|11170.1|11168.1|11168.9|11166.9|1
1655429190000|2022-06-17 01:26:30|11169.8|11167.8|11173.1|11171.1|11173.3|11171.3|11169.8|11167.8|13
1655429200000|2022-06-17 01:26:40|11173.2|11171.2|11168.1|11166.1|11173.2|11171.2|11167.8|11165.8|8
1655429210000|2022-06-17 01:26:50|11167.9|11165.9|11167.7|11165.7|11168.3|11166.3|11167.1|11165.1|4
1655429220000|2022-06-17 01:27:00|11167.6|11165.6|11169.6|11167.6|11169.6|11167.6|11167.1|11165.1|0
1655429230000|2022-06-17 01:27:10|11169.4|11167.4|11167.4|11165.4|11169.4|11167.4|11167.4|11165.4|6
1655429240000|2022-06-17 01:27:20|11167.6|11165.6|11170.4|11168.4|11170.4|11168.4|11167.6|11165.6|11
1655429250000|2022-06-17 01:27:30|11169.9|11167.9|11168.6|11166.6|11171.1|11169.1|11168.6|11166.6|8
1655429260000|2022-06-17 01:27:40|11168.4|11166.4|11169.3|11167.3|11170.7|11168.7|11168.4|11166.4|9
1655429270000|2022-06-17 01:27:50|11169.2|11167.2|11168.3|11166.3|11169.2|11167.2|11168.2|11166.2|0
1655429280000|2022-06-17 01:28:00|11168.4|11166.4|11169.3|11167.3|11170.2|11168.2|11168.4|11166.4|2
1655429290000|2022-06-17 01:28:10|11169.1|11167.1|11167.7|11165.7|11169.2|11167.2|11167.3|11165.3|4
1655429300000|2022-06-17 01:28:20|11167.1|11165.1|11166.2|11164.2|11167.3|11165.3|11166.2|11164.2|11
1655429310000|2022-06-17 01:28:30|11166.3|11164.3|11167.7|11165.7|11167.7|11165.7|11166.3|11164.3|11
1655429320000|2022-06-17 01:28:40|11167.8|11165.8|11167.7|11165.7|11168.4|11166.4|11167.4|11165.4|14
1655429330000|2022-06-17 01:28:50|11168.4|11166.4|11166.4|11164.4|11168.6|11166.6|11166.1|11164.1|27
1655429340000|2022-06-17 01:29:00|11166.6|11164.6|11166.9|11164.9|11167.6|11165.6|11166.4|11164.4|24
1655429350000|2022-06-17 01:29:10|11167.1|11165.1|11167.9|11165.9|11168.4|11166.4|11167.1|11165.1|1
1655429360000|2022-06-17 01:29:20|11167.8|11165.8|11167.3|11165.3|11168.4|11166.4|11167.2|11165.2|7
1655429370000|2022-06-17 01:29:30|11167.4|11165.4|11169.6|11167.6|11170.9|11168.9|11167.4|11165.4|15
1655429380000|2022-06-17 01:29:40|11169.7|11167.7|11169.1|11167.1|11169.7|11167.7|11168.1|11166.1|10
1655429390000|2022-06-17 01:29:50|11168.9|11166.9|11166.6|11164.6|11168.9|11166.9|11166.6|11164.6|8
1655429400000|2022-06-17 01:30:00|11166.4|11164.4|11166.6|11164.6|11168.2|11166.2|11165.1|11163.1|23
1655429410000|2022-06-17 01:30:10|11166.7|11164.7|11167.4|11165.4|11167.7|11165.7|11165.6|11163.6|6
1655429420000|2022-06-17 01:30:20|11167.6|11165.6|11170.3|11168.3|11170.4|11168.4|11167.3|11165.3|18
1655429430000|2022-06-17 01:30:30|11170.2|11168.2|11170.3|11168.3|11170.8|11168.8|11169.6|11167.6|8
1655429440000|2022-06-17 01:30:40|11170.7|11168.7|11168.8|11166.8|11171.1|11169.1|11168.7|11166.7|6
1655429450000|2022-06-17 01:30:50|11168.9|11166.9|11168.1|11166.1|11169.7|11167.7|11167.7|11165.7|4
1655429460000|2022-06-17 01:31:00|11167.9|11165.9|11167.3|11165.3|11168.3|11166.3|11165.8|11163.8|16
1655429470000|2022-06-17 01:31:10|11167.7|11165.7|11168.2|11166.2|11168.3|11166.3|11166.2|11164.2|9
1655429480000|2022-06-17 01:31:20|11168.1|11166.1|11166.8|11164.8|11168.2|11166.2|11165.7|11163.7|18
1655429490000|2022-06-17 01:31:30|11167.1|11165.1|11169.1|11167.1|11169.1|11167.1|11166.8|11164.8|16
1655429500000|2022-06-17 01:31:40|11168.8|11166.8|11169.7|11167.7|11169.8|11167.8|11168.4|11166.4|5
1655429510000|2022-06-17 01:31:50|11169.6|11167.6|11171.4|11169.4|11171.4|11169.4|11168.2|11166.2|12
1655429520000|2022-06-17 01:32:00|11171.3|11169.3|11174.8|11172.8|11175.4|11173.4|11171.2|11169.2|32
1655429530000|2022-06-17 01:32:10|11174.6|11172.6|11177.1|11175.1|11177.4|11175.4|11174.3|11172.3|26
1655429540000|2022-06-17 01:32:20|11176.6|11174.6|11175.9|11173.9|11177.1|11175.1|11174.7|11172.7|29
1655429550000|2022-06-17 01:32:30|11176.1|11174.1|11177.6|11175.6|11177.7|11175.7|11175.1|11173.1|20
1655429560000|2022-06-17 01:32:40|11177.7|11175.7|11180.7|11178.7|11180.8|11178.8|11177.6|11175.6|18
1655429570000|2022-06-17 01:32:50|11180.4|11178.4|11181.7|11179.7|11181.9|11179.9|11179.6|11177.6|56
1655429580000|2022-06-17 01:33:00|11181.8|11179.8|11181.6|11179.6|11182.4|11180.4|11180.1|11178.1|48
1655429590000|2022-06-17 01:33:10|11181.7|11179.7|11178.6|11176.6|11182.2|11180.2|11178.6|11176.6|17
1655429600000|2022-06-17 01:33:20|11178.4|11176.4|11179.8|11177.8|11179.9|11177.9|11176.7|11174.7|19
1655429610000|2022-06-17 01:33:30|11179.7|11177.7|11180.7|11178.7|11181.9|11179.9|11179.7|11177.7|17
1655429620000|2022-06-17 01:33:40|11180.8|11178.8|11183.3|11181.3|11184.2|11182.2|11180.8|11178.8|34
1655429630000|2022-06-17 01:33:50|11183.4|11181.4|11185.1|11183.1|11185.1|11183.1|11181.6|11179.6|16
1655429640000|2022-06-17 01:34:00|11184.9|11182.9|11187.1|11185.1|11187.2|11185.2|11184.4|11182.4|51
1655429650000|2022-06-17 01:34:10|11186.8|11184.8|11186.1|11184.1|11186.8|11184.8|11184.2|11182.2|30
1655429660000|2022-06-17 01:34:20|11185.9|11183.9|11185.8|11183.8|11185.9|11183.9|11183.6|11181.6|4
1655429670000|2022-06-17 01:34:30|11185.7|11183.7|11181.4|11179.4|11185.7|11183.7|11180.8|11178.8|20
1655429680000|2022-06-17 01:34:40|11181.6|11179.6|11182.1|11180.1|11183.2|11181.2|11180.9|11178.9|4
1655429690000|2022-06-17 01:34:50|11182.3|11180.3|11183.3|11181.3|11183.4|11181.4|11181.6|11179.6|6
1655429700000|2022-06-17 01:35:00|11183.4|11181.4|11184.2|11182.2|11188.4|11186.4|11182.9|11180.9|75
1655429710000|2022-06-17 01:35:10|11184.6|11182.6|11183.7|11181.7|11185.2|11183.2|11183.3|11181.3|3
1655429720000|2022-06-17 01:35:20|11183.8|11181.8|11182.4|11180.4|11184.6|11182.6|11182.3|11180.3|13
1655429730000|2022-06-17 01:35:30|11182.6|11180.6|11183.4|11181.4|11184.2|11182.2|11182.2|11180.2|38
1655429740000|2022-06-17 01:35:40|11183.1|11181.1|11183.9|11181.9|11185.1|11183.1|11182.9|11180.9|33
1655429750000|2022-06-17 01:35:50|11184.1|11182.1|11183.7|11181.7|11184.4|11182.4|11182.6|11180.6|25
1655429760000|2022-06-17 01:36:00|11183.6|11181.6|11182.2|11180.2|11183.6|11181.6|11181.3|11179.3|5
1655429770000|2022-06-17 01:36:10|11182.1|11180.1|11183.3|11181.3|11183.6|11181.6|11181.7|11179.7|13
1655429780000|2022-06-17 01:36:20|11183.2|11181.2|11182.6|11180.6|11183.7|11181.7|11181.7|11179.7|7
1655429790000|2022-06-17 01:36:30|11182.9|11180.9|11181.1|11179.1|11183.3|11181.3|11180.9|11178.9|9
1655429800000|2022-06-17 01:36:40|11180.9|11178.9|11180.1|11178.1|11181.2|11179.2|11179.7|11177.7|18
1655429810000|2022-06-17 01:36:50|11179.7|11177.7|11179.1|11177.1|11180.4|11178.4|11178.9|11176.9|13
1655429820000|2022-06-17 01:37:00|11179.2|11177.2|11179.1|11177.1|11179.9|11177.9|11179.1|11177.1|23
1655429830000|2022-06-17 01:37:10|11178.9|11176.9|11176.9|11174.9|11179.3|11177.3|11176.9|11174.9|35
1655429840000|2022-06-17 01:37:20|11176.6|11174.6|11175.9|11173.9|11176.8|11174.8|11175.9|11173.9|10
1655429850000|2022-06-17 01:37:30|11175.8|11173.8|11175.1|11173.1|11176.1|11174.1|11174.1|11172.1|38
1655429860000|2022-06-17 01:37:40|11174.9|11172.9|11175.1|11173.1|11175.3|11173.3|11174.3|11172.3|10
1655429870000|2022-06-17 01:37:50|11175.2|11173.2|11176.8|11174.8|11176.9|11174.9|11174.7|11172.7|11
1655429880000|2022-06-17 01:38:00|11177.1|11175.1|11178.2|11176.2|11180.3|11178.3|11176.9|11174.9|23
1655429890000|2022-06-17 01:38:10|11178.1|11176.1|11177.1|11175.1|11178.1|11176.1|11175.4|11173.4|9
1655429900000|2022-06-17 01:38:20|11177.4|11175.4|11182.7|11180.7|11182.8|11180.8|11177.4|11175.4|21
1655429910000|2022-06-17 01:38:30|11182.8|11180.8|11181.7|11179.7|11183.3|11181.3|11180.9|11178.9|6
1655429920000|2022-06-17 01:38:40|11181.6|11179.6|11182.2|11180.2|11183.3|11181.3|11180.8|11178.8|13
1655429930000|2022-06-17 01:38:50|11182.3|11180.3|11183.1|11181.1|11184.9|11182.9|11182.2|11180.2|33
1655429940000|2022-06-17 01:39:00|11182.9|11180.9|11181.4|11179.4|11182.9|11180.9|11179.7|11177.7|8
1655429950000|2022-06-17 01:39:10|11180.8|11178.8|11179.4|11177.4|11180.8|11178.8|11179.3|11177.3|7
1655429960000|2022-06-17 01:39:20|11179.2|11177.2|11179.4|11177.4|11180.4|11178.4|11179.2|11177.2|4
1655429970000|2022-06-17 01:39:30|11179.3|11177.3|11179.1|11177.1|11180.8|11178.8|11178.7|11176.7|17
1655429980000|2022-06-17 01:39:40|11179.3|11177.3|11181.7|11179.7|11181.8|11179.8|11179.3|11177.3|9
1655429990000|2022-06-17 01:39:50|11181.8|11179.8|11181.8|11179.8|11182.1|11180.1|11181.1|11179.1|0
1655430000000|2022-06-17 01:40:00|11181.7|11179.7|11182.9|11180.9|11183.4|11181.4|11180.7|11178.7|13
1655430010000|2022-06-17 01:40:10|11182.8|11180.8|11182.4|11180.4|11183.1|11181.1|11181.9|11179.9|10
1655430020000|2022-06-17 01:40:20|11182.2|11180.2|11183.6|11181.6|11183.6|11181.6|11181.7|11179.7|7
1655430030000|2022-06-17 01:40:30|11183.2|11181.2|11181.1|11179.1|11183.7|11181.7|11180.9|11178.9|5
1655430040000|2022-06-17 01:40:40|11180.9|11178.9|11182.8|11180.8|11183.4|11181.4|11180.7|11178.7|3
1655430050000|2022-06-17 01:40:50|11182.7|11180.7|11181.6|11179.6|11183.3|11181.3|11181.6|11179.6|26
1655430060000|2022-06-17 01:41:00|11181.7|11179.7|11182.2|11180.2|11182.2|11180.2|11180.8|11178.8|14
1655430070000|2022-06-17 01:41:10|11181.9|11179.9|11182.4|11180.4|11183.3|11181.3|11181.8|11179.8|16
1655430080000|2022-06-17 01:41:20|11182.7|11180.7|11186.3|11184.3|11186.4|11184.4|11182.3|11180.3|10
1655430090000|2022-06-17 01:41:30|11186.9|11184.9|11186.6|11184.6|11187.8|11185.8|11184.7|11182.7|39
1655430100000|2022-06-17 01:41:40|11186.2|11184.2|11188.7|11186.7|11188.7|11186.7|11186.1|11184.1|37
1655430110000|2022-06-17 01:41:50|11188.1|11186.1|11187.6|11185.6|11188.1|11186.1|11186.6|11184.6|13
1655430120000|2022-06-17 01:42:00|11187.4|11185.4|11188.1|11186.1|11188.1|11186.1|11186.6|11184.6|32
1655430130000|2022-06-17 01:42:10|11187.9|11185.9|11188.8|11186.8|11189.2|11187.2|11187.7|11185.7|7
1655430140000|2022-06-17 01:42:20|11189.1|11187.1|11189.6|11187.6|11191.6|11189.6|11188.6|11186.6|43
1655430150000|2022-06-17 01:42:30|11189.7|11187.7|11195.3|11193.3|11195.7|11193.7|11189.4|11187.4|108
1655430160000|2022-06-17 01:42:40|11195.2|11193.2|11195.3|11193.3|11196.3|11194.3|11194.6|11192.6|36
1655430170000|2022-06-17 01:42:50|11195.2|11193.2|11195.6|11193.6|11196.1|11194.1|11194.1|11192.1|34
1655430180000|2022-06-17 01:43:00|11195.4|11193.4|11196.6|11194.6|11197.8|11195.8|11195.2|11193.2|62
1655430190000|2022-06-17 01:43:10|11196.7|11194.7|11193.2|11191.2|11196.7|11194.7|11193.2|11191.2|28
1655430200000|2022-06-17 01:43:20|11192.7|11190.7|11193.4|11191.4|11194.6|11192.6|11192.2|11190.2|28
1655430210000|2022-06-17 01:43:30|11193.3|11191.3|11192.8|11190.8|11193.4|11191.4|11192.6|11190.6|10
1655430220000|2022-06-17 01:43:40|11192.7|11190.7|11192.7|11190.7|11192.8|11190.8|11191.8|11189.8|17
1655430230000|2022-06-17 01:43:50|11192.4|11190.4|11194.7|11192.7|11194.7|11192.7|11192.1|11190.1|9
1655430240000|2022-06-17 01:44:00|11194.8|11192.8|11196.6|11194.6|11196.6|11194.6|11194.8|11192.8|41
1655430250000|2022-06-17 01:44:10|11196.8|11194.8|11194.2|11192.2|11196.9|11194.9|11193.6|11191.6|41
1655430260000|2022-06-17 01:44:20|11194.3|11192.3|11195.6|11193.6|11195.9|11193.9|11194.3|11192.3|15
1655430270000|2022-06-17 01:44:30|11196.2|11194.2|11196.3|11194.3|11196.4|11194.4|11195.2|11193.2|34
1655430280000|2022-06-17 01:44:40|11196.2|11194.2|11195.4|11193.4|11196.4|11194.4|11195.2|11193.2|8
1655430290000|2022-06-17 01:44:50|11195.6|11193.6|11195.3|11193.3|11195.6|11193.6|11194.6|11192.6|8
1655430300000|2022-06-17 01:45:00|11195.2|11193.2|11200.3|11198.3|11200.3|11198.3|11194.8|11192.8|66
1655430310000|2022-06-17 01:45:10|11198.8|11196.8|11196.8|11194.8|11199.2|11197.2|11194.9|11192.9|66
1655430320000|2022-06-17 01:45:20|11196.6|11194.6|11196.6|11194.6|11197.7|11195.7|11196.3|11194.3|30
1655430330000|2022-06-17 01:45:30|11196.7|11194.7|11195.6|11193.6|11196.7|11194.7|11195.1|11193.1|33
1655430340000|2022-06-17 01:45:40|11195.4|11193.4|11194.3|11192.3|11195.7|11193.7|11194.3|11192.3|20
1655430350000|2022-06-17 01:45:50|11194.2|11192.2|11191.3|11189.3|11194.3|11192.3|11191.3|11189.3|62
1655430360000|2022-06-17 01:46:00|11191.6|11189.6|11191.4|11189.4|11191.9|11189.9|11190.3|11188.3|15
1655430370000|2022-06-17 01:46:10|11191.3|11189.3|11192.3|11190.3|11192.9|11190.9|11191.3|11189.3|17
1655430380000|2022-06-17 01:46:20|11192.7|11190.7|11195.1|11193.1|11195.6|11193.6|11192.4|11190.4|12
1655430390000|2022-06-17 01:46:30|11194.9|11192.9|11197.3|11195.3|11197.3|11195.3|11194.4|11192.4|20
1655430400000|2022-06-17 01:46:40|11197.4|11195.4|11199.3|11197.3|11199.6|11197.6|11197.4|11195.4|61
1655430410000|2022-06-17 01:46:50|11199.4|11197.4|11197.6|11195.6|11199.8|11197.8|11197.6|11195.6|13
1655430420000|2022-06-17 01:47:00|11197.3|11195.3|11194.6|11192.6|11197.8|11195.8|11194.6|11192.6|22
1655430430000|2022-06-17 01:47:10|11194.2|11192.2|11195.1|11193.1|11195.8|11193.8|11193.8|11191.8|29
1655430440000|2022-06-17 01:47:20|11195.4|11193.4|11193.9|11191.9|11195.6|11193.6|11193.6|11191.6|5
1655430450000|2022-06-17 01:47:30|11193.8|11191.8|11193.9|11191.9|11194.9|11192.9|11193.4|11191.4|4
1655430460000|2022-06-17 01:47:40|11193.8|11191.8|11194.3|11192.3|11195.1|11193.1|11192.4|11190.4|13
1655430470000|2022-06-17 01:47:50|11194.2|11192.2|11194.6|11192.6|11195.4|11193.4|11193.3|11191.3|3
1655430480000|2022-06-17 01:48:00|11194.7|11192.7|11194.3|11192.3|11195.7|11193.7|11193.8|11191.8|13
1655430490000|2022-06-17 01:48:10|11194.2|11192.2|11194.9|11192.9|11195.8|11193.8|11193.7|11191.7|11
1655430500000|2022-06-17 01:48:20|11195.1|11193.1|11197.4|11195.4|11198.4|11196.4|11194.9|11192.9|21
1655430510000|2022-06-17 01:48:30|11197.3|11195.3|11197.4|11195.4|11198.6|11196.6|11196.4|11194.4|9
1655430520000|2022-06-17 01:48:40|11197.3|11195.3|11197.2|11195.2|11197.4|11195.4|11195.4|11193.4|26
1655430530000|2022-06-17 01:48:50|11197.3|11195.3|11198.9|11196.9|11199.1|11197.1|11197.2|11195.2|7
1655430540000|2022-06-17 01:49:00|11199.1|11197.1|11197.2|11195.2|11199.6|11197.6|11197.2|11195.2|11
1655430550000|2022-06-17 01:49:10|11197.3|11195.3|11198.8|11196.8|11198.9|11196.9|11197.3|11195.3|6
1655430560000|2022-06-17 01:49:20|11198.7|11196.7|11197.3|11195.3|11198.9|11196.9|11197.3|11195.3|7
1655430570000|2022-06-17 01:49:30|11197.4|11195.4|11198.2|11196.2|11198.3|11196.3|11197.4|11195.4|7
1655430580000|2022-06-17 01:49:40|11198.6|11196.6|11197.2|11195.2|11198.7|11196.7|11197.2|11195.2|5
1655430590000|2022-06-17 01:49:50|11197.1|11195.1|11197.4|11195.4|11197.4|11195.4|11196.2|11194.2|11
1655430600000|2022-06-17 01:50:00|11197.3|11195.3|11197.6|11195.6|11199.4|11197.4|11197.3|11195.3|18
1655430610000|2022-06-17 01:50:10|11197.7|11195.7|11192.6|11190.6|11198.4|11196.4|11191.1|11189.1|131
1655430620000|2022-06-17 01:50:20|11192.3|11190.3|11196.2|11194.2|11197.1|11195.1|11192.2|11190.2|29
1655430630000|2022-06-17 01:50:30|11195.8|11193.8|11194.3|11192.3|11197.8|11195.8|11194.3|11192.3|17
1655430640000|2022-06-17 01:50:40|11194.4|11192.4|11194.3|11192.3|11194.7|11192.7|11193.1|11191.1|16
1655430650000|2022-06-17 01:50:50|11194.2|11192.2|11194.1|11192.1|11194.3|11192.3|11193.1|11191.1|9
1655430660000|2022-06-17 01:51:00|11194.6|11192.6|11195.2|11193.2|11195.2|11193.2|11193.6|11191.6|10
1655430670000|2022-06-17 01:51:10|11194.9|11192.9|11194.7|11192.7|11196.6|11194.6|11194.7|11192.7|23
1655430680000|2022-06-17 01:51:20|11194.1|11192.1|11194.6|11192.6|11195.4|11193.4|11194.1|11192.1|6
1655430690000|2022-06-17 01:51:30|11194.4|11192.4|11193.4|11191.4|11194.4|11192.4|11193.1|11191.1|16
1655430700000|2022-06-17 01:51:40|11193.3|11191.3|11192.8|11190.8|11194.8|11192.8|11192.7|11190.7|8
1655430710000|2022-06-17 01:51:50|11192.9|11190.9|11191.9|11189.9|11192.9|11190.9|11191.4|11189.4|16
1655430720000|2022-06-17 01:52:00|11191.8|11189.8|11191.3|11189.3|11192.3|11190.3|11190.2|11188.2|32
1655430730000|2022-06-17 01:52:10|11191.2|11189.2|11192.8|11190.8|11193.2|11191.2|11190.3|11188.3|19
1655430740000|2022-06-17 01:52:20|11192.7|11190.7|11193.1|11191.1|11193.7|11191.7|11192.3|11190.3|8
1655430750000|2022-06-17 01:52:30|11193.2|11191.2|11192.8|11190.8|11193.2|11191.2|11192.6|11190.6|5
1655430760000|2022-06-17 01:52:40|11192.7|11190.7|11192.1|11190.1|11192.8|11190.8|11191.8|11189.8|7
1655430770000|2022-06-17 01:52:50|11191.9|11189.9|11194.2|11192.2|11194.4|11192.4|11191.8|11189.8|14
1655430780000|2022-06-17 01:53:00|11194.4|11192.4|11195.6|11193.6|11195.6|11193.6|11193.8|11191.8|12
1655430790000|2022-06-17 01:53:10|11195.7|11193.7|11196.8|11194.8|11197.3|11195.3|11195.6|11193.6|24
1655430800000|2022-06-17 01:53:20|11196.7|11194.7|11197.3|11195.3|11198.3|11196.3|11196.7|11194.7|21
1655430810000|2022-06-17 01:53:30|11197.4|11195.4|11201.8|11199.8|11202.1|11200.1|11197.2|11195.2|123
1655430820000|2022-06-17 01:53:40|11201.7|11199.7|11210.1|11208.1|11210.2|11208.2|11201.7|11199.7|184
1655430830000|2022-06-17 01:53:50|11209.8|11207.8|11212.2|11210.2|11213.2|11211.2|11207.9|11205.9|85
1655430840000|2022-06-17 01:54:00|11212.4|11210.4|11213.2|11211.2|11214.8|11212.8|11212.1|11210.1|78
1655430850000|2022-06-17 01:54:10|11213.3|11211.3|11216.7|11214.7|11216.8|11214.8|11212.9|11210.9|77
1655430860000|2022-06-17 01:54:20|11216.3|11214.3|11214.1|11212.1|11216.3|11214.3|11213.6|11211.6|40
1655430870000|2022-06-17 01:54:30|11214.4|11212.4|11212.4|11210.4|11214.4|11212.4|11211.9|11209.9|24
1655430880000|2022-06-17 01:54:40|11212.7|11210.7|11211.9|11209.9|11213.8|11211.8|11211.4|11209.4|43
1655430890000|2022-06-17 01:54:50|11212.7|11210.7|11211.4|11209.4|11214.9|11212.9|11211.4|11209.4|35
1655430900000|2022-06-17 01:55:00|11211.6|11209.6|11209.9|11207.9|11212.7|11210.7|11209.9|11207.9|33
1655430910000|2022-06-17 01:55:10|11209.3|11207.3|11206.9|11204.9|11209.9|11207.9|11206.8|11204.8|41
1655430920000|2022-06-17 01:55:20|11207.1|11205.1|11208.1|11206.1|11208.4|11206.4|11206.9|11204.9|12
1655430930000|2022-06-17 01:55:30|11207.9|11205.9|11207.2|11205.2|11208.1|11206.1|11206.9|11204.9|10
1655430940000|2022-06-17 01:55:40|11207.1|11205.1|11208.8|11206.8|11209.2|11207.2|11206.9|11204.9|6
1655430950000|2022-06-17 01:55:50|11208.9|11206.9|11210.4|11208.4|11210.6|11208.6|11208.1|11206.1|18
1655430960000|2022-06-17 01:56:00|11210.7|11208.7|11211.3|11209.3|11212.2|11210.2|11209.8|11207.8|24
1655430970000|2022-06-17 01:56:10|11210.9|11208.9|11209.1|11207.1|11210.9|11208.9|11208.9|11206.9|15
1655430980000|2022-06-17 01:56:20|11208.9|11206.9|11208.8|11206.8|11209.6|11207.6|11208.7|11206.7|14
1655430990000|2022-06-17 01:56:30|11208.9|11206.9|11212.8|11210.8|11212.8|11210.8|11208.9|11206.9|17
1655431000000|2022-06-17 01:56:40|11212.7|11210.7|11212.4|11210.4|11212.9|11210.9|11211.3|11209.3|12
1655431010000|2022-06-17 01:56:50|11212.3|11210.3|11212.2|11210.2|11212.6|11210.6|11211.3|11209.3|7
1655431020000|2022-06-17 01:57:00|11212.1|11210.1|11213.4|11211.4|11214.7|11212.7|11212.1|11210.1|34
1655431030000|2022-06-17 01:57:10|11213.9|11211.9|11213.3|11211.3|11213.9|11211.9|11212.1|11210.1|20
1655431040000|2022-06-17 01:57:20|11213.4|11211.4|11213.1|11211.1|11214.6|11212.6|11212.2|11210.2|17
1655431050000|2022-06-17 01:57:30|11213.2|11211.2|11213.6|11211.6|11214.7|11212.7|11213.2|11211.2|14
1655431060000|2022-06-17 01:57:40|11213.4|11211.4|11212.2|11210.2|11213.7|11211.7|11211.2|11209.2|12
1655431070000|2022-06-17 01:57:50|11212.3|11210.3|11213.9|11211.9|11214.3|11212.3|11212.3|11210.3|17
1655431080000|2022-06-17 01:58:00|11213.3|11211.3|11212.8|11210.8|11213.6|11211.6|11212.1|11210.1|16
1655431090000|2022-06-17 01:58:10|11212.7|11210.7|11211.4|11209.4|11212.7|11210.7|11211.4|11209.4|5
1655431100000|2022-06-17 01:58:20|11211.3|11209.3|11210.3|11208.3|11211.3|11209.3|11209.6|11207.6|15
1655431110000|2022-06-17 01:58:30|11210.4|11208.4|11213.9|11211.9|11213.9|11211.9|11210.4|11208.4|14
1655431120000|2022-06-17 01:58:40|11213.8|11211.8|11213.4|11211.4|11214.7|11212.7|11213.1|11211.1|11
1655431130000|2022-06-17 01:58:50|11213.6|11211.6|11212.9|11210.9|11213.8|11211.8|11212.3|11210.3|7
1655431140000|2022-06-17 01:59:00|11212.8|11210.8|11211.4|11209.4|11213.1|11211.1|11211.4|11209.4|1
1655431150000|2022-06-17 01:59:10|11210.8|11208.8|11210.7|11208.7|11211.1|11209.1|11209.9|11207.9|13
1655431160000|2022-06-17 01:59:20|11210.4|11208.4|11211.1|11209.1|11211.3|11209.3|11210.2|11208.2|16
1655431170000|2022-06-17 01:59:30|11210.9|11208.9|11211.4|11209.4|11212.6|11210.6|11210.9|11208.9|41
1655431180000|2022-06-17 01:59:40|11211.6|11209.6|11209.3|11207.3|11211.6|11209.6|11209.2|11207.2|6
1655431190000|2022-06-17 01:59:50|11209.4|11207.4|11210.3|11208.3|11211.3|11209.3|11209.3|11207.3|11
1655431200000|2022-06-17 02:00:00|11210.6|11208.6|11211.2|11209.2|11213.6|11211.6|11210.4|11208.4|32
1655431210000|2022-06-17 02:00:10|11211.1|11209.1|11210.9|11208.9|11212.2|11210.2|11210.8|11208.8|4
1655431220000|2022-06-17 02:00:20|11211.3|11209.3|11212.1|11210.1|11212.8|11210.8|11211.3|11209.3|8
1655431230000|2022-06-17 02:00:30|11212.2|11210.2|11210.4|11208.4|11215.2|11213.2|11210.4|11208.4|97
1655431240000|2022-06-17 02:00:40|11210.2|11208.2|11208.7|11206.7|11210.4|11208.4|11208.6|11206.6|25
1655431250000|2022-06-17 02:00:50|11208.4|11206.4|11208.8|11206.8|11210.7|11208.7|11208.4|11206.4|10
1655431260000|2022-06-17 02:01:00|11209.9|11207.9|11209.2|11207.2|11210.4|11208.4|11209.1|11207.1|16
1655431270000|2022-06-17 02:01:10|11209.1|11207.1|11209.1|11207.1|11209.7|11207.7|11208.9|11206.9|7
1655431280000|2022-06-17 02:01:20|11208.7|11206.7|11209.2|11207.2|11210.7|11208.7|11208.4|11206.4|12
1655431290000|2022-06-17 02:01:30|11209.1|11207.1|11208.7|11206.7|11209.7|11207.7|11208.4|11206.4|6
1655431300000|2022-06-17 02:01:40|11208.6|11206.6|11208.4|11206.4|11208.9|11206.9|11207.9|11205.9|8
1655431310000|2022-06-17 02:01:50|11208.3|11206.3|11206.9|11204.9|11208.4|11206.4|11206.9|11204.9|22
1655431320000|2022-06-17 02:02:00|11206.6|11204.6|11206.9|11204.9|11207.7|11205.7|11205.7|11203.7|23
1655431330000|2022-06-17 02:02:10|11207.1|11205.1|11207.3|11205.3|11207.7|11205.7|11207.1|11205.1|1
1655431340000|2022-06-17 02:02:20|11207.6|11205.6|11206.1|11204.1|11207.7|11205.7|11206.1|11204.1|5
1655431350000|2022-06-17 02:02:30|11205.8|11203.8|11207.9|11205.9|11208.3|11206.3|11205.8|11203.8|29
1655431360000|2022-06-17 02:02:40|11207.8|11205.8|11205.6|11203.6|11208.6|11206.6|11204.9|11202.9|21
1655431370000|2022-06-17 02:02:50|11205.4|11203.4|11205.2|11203.2|11205.8|11203.8|11204.2|11202.2|23
1655431380000|2022-06-17 02:03:00|11205.6|11203.6|11207.1|11205.1|11207.1|11205.1|11205.3|11203.3|14
1655431390000|2022-06-17 02:03:10|11207.3|11205.3|11206.9|11204.9|11207.4|11205.4|11206.3|11204.3|4
1655431400000|2022-06-17 02:03:20|11206.8|11204.8|11206.7|11204.7|11207.1|11205.1|11206.4|11204.4|3
1655431410000|2022-06-17 02:03:30|11206.3|11204.3|11206.3|11204.3|11207.1|11205.1|11205.9|11203.9|14
1655431420000|2022-06-17 02:03:40|11206.2|11204.2|11205.4|11203.4|11206.2|11204.2|11204.7|11202.7|8
1655431430000|2022-06-17 02:03:50|11205.6|11203.6|11204.3|11202.3|11205.9|11203.9|11204.2|11202.2|12
1655431440000|2022-06-17 02:04:00|11204.2|11202.2|11206.3|11204.3|11206.6|11204.6|11204.1|11202.1|21
1655431450000|2022-06-17 02:04:10|11206.2|11204.2|11207.3|11205.3|11207.3|11205.3|11205.8|11203.8|8
1655431460000|2022-06-17 02:04:20|11207.2|11205.2|11207.3|11205.3|11207.8|11205.8|11206.7|11204.7|7
1655431470000|2022-06-17 02:04:30|11206.8|11204.8|11209.3|11207.3|11209.4|11207.4|11206.8|11204.8|21
1655431480000|2022-06-17 02:04:40|11209.2|11207.2|11208.6|11206.6|11209.2|11207.2|11207.6|11205.6|8
1655431490000|2022-06-17 02:04:50|11208.7|11206.7|11208.2|11206.2|11208.8|11206.8|11207.9|11205.9|1
1655431500000|2022-06-17 02:05:00|11208.3|11206.3|11210.6|11208.6|11211.1|11209.1|11208.2|11206.2|18
1655431510000|2022-06-17 02:05:10|11210.4|11208.4|11208.9|11206.9|11210.8|11208.8|11208.7|11206.7|15
1655431520000|2022-06-17 02:05:20|11209.1|11207.1|11207.8|11205.8|11209.7|11207.7|11207.6|11205.6|6
1655431530000|2022-06-17 02:05:30|11207.7|11205.7|11205.8|11203.8|11208.1|11206.1|11205.8|11203.8|7
1655431540000|2022-06-17 02:05:40|11205.9|11203.9|11206.2|11204.2|11206.8|11204.8|11205.1|11203.1|12
1655431550000|2022-06-17 02:05:50|11206.1|11204.1|11205.3|11203.3|11206.4|11204.4|11205.1|11203.1|6
1655431560000|2022-06-17 02:06:00|11205.6|11203.6|11204.9|11202.9|11205.6|11203.6|11203.9|11201.9|14
1655431570000|2022-06-17 02:06:10|11204.8|11202.8|11204.2|11202.2|11204.9|11202.9|11204.1|11202.1|2
1655431580000|2022-06-17 02:06:20|11204.1|11202.1|11204.9|11202.9|11204.9|11202.9|11204.1|11202.1|7
1655431590000|2022-06-17 02:06:30|11204.8|11202.8|11207.1|11205.1|11207.1|11205.1|11204.2|11202.2|17
1655431600000|2022-06-17 02:06:40|11206.9|11204.9|11207.2|11205.2|11207.7|11205.7|11206.4|11204.4|12
1655431610000|2022-06-17 02:06:50|11207.1|11205.1|11205.4|11203.4|11207.1|11205.1|11203.7|11201.7|29
1655431620000|2022-06-17 02:07:00|11205.6|11203.6|11204.3|11202.3|11205.8|11203.8|11204.1|11202.1|4
1655431630000|2022-06-17 02:07:10|11204.4|11202.4|11204.9|11202.9|11204.9|11202.9|11203.6|11201.6|16
1655431640000|2022-06-17 02:07:20|11205.1|11203.1|11205.2|11203.2|11205.9|11203.9|11204.8|11202.8|3
1655431650000|2022-06-17 02:07:30|11205.1|11203.1|11204.6|11202.6|11205.1|11203.1|11204.6|11202.6|3
1655431660000|2022-06-17 02:07:40|11204.4|11202.4|11203.8|11201.8|11204.6|11202.6|11203.6|11201.6|4
1655431670000|2022-06-17 02:07:50|11203.7|11201.7|11204.4|11202.4|11204.6|11202.6|11203.4|11201.4|4
1655431680000|2022-06-17 02:08:00|11204.3|11202.3|11203.7|11201.7|11204.6|11202.6|11202.9|11200.9|41
1655431690000|2022-06-17 02:08:10|11203.4|11201.4|11203.8|11201.8|11204.7|11202.7|11203.2|11201.2|28
1655431700000|2022-06-17 02:08:20|11203.9|11201.9|11204.3|11202.3|11204.9|11202.9|11203.9|11201.9|3
1655431710000|2022-06-17 02:08:30|11204.1|11202.1|11203.3|11201.3|11204.3|11202.3|11203.3|11201.3|3
1655431720000|2022-06-17 02:08:40|11203.4|11201.4|11203.9|11201.9|11204.1|11202.1|11203.2|11201.2|13
1655431730000|2022-06-17 02:08:50|11204.1|11202.1|11203.2|11201.2|11204.2|11202.2|11202.8|11200.8|15
1655431740000|2022-06-17 02:09:00|11203.8|11201.8|11203.8|11201.8|11205.1|11203.1|11203.1|11201.1|11
1655431750000|2022-06-17 02:09:10|11203.7|11201.7|11205.6|11203.6|11205.8|11203.8|11203.6|11201.6|15
1655431760000|2022-06-17 02:09:20|11205.4|11203.4|11205.1|11203.1|11205.6|11203.6|11204.9|11202.9|3
1655431770000|2022-06-17 02:09:30|11205.2|11203.2|11202.9|11200.9|11205.4|11203.4|11202.9|11200.9|28
1655431780000|2022-06-17 02:09:40|11202.6|11200.6|11203.1|11201.1|11203.2|11201.2|11202.4|11200.4|69
1655431790000|2022-06-17 02:09:50|11202.9|11200.9|11200.4|11198.4|11203.7|11201.7|11199.8|11197.8|107
1655431800000|2022-06-17 02:10:00|11200.6|11198.6|11204.3|11202.3|11204.3|11202.3|11199.8|11197.8|24
1655431810000|2022-06-17 02:10:10|11203.6|11201.6|11203.2|11201.2|11203.8|11201.8|11202.8|11200.8|9
1655431820000|2022-06-17 02:10:20|11203.1|11201.1|11204.1|11202.1|11204.1|11202.1|11202.1|11200.1|7
1655431830000|2022-06-17 02:10:30|11204.3|11202.3|11202.2|11200.2|11204.3|11202.3|11201.3|11199.3|20
1655431840000|2022-06-17 02:10:40|11202.1|11200.1|11201.7|11199.7|11203.2|11201.2|11201.6|11199.6|8
1655431850000|2022-06-17 02:10:50|11201.6|11199.6|11203.9|11201.9|11203.9|11201.9|11201.4|11199.4|11
1655431860000|2022-06-17 02:11:00|11204.1|11202.1|11201.9|11199.9|11204.3|11202.3|11201.6|11199.6|5
1655431870000|2022-06-17 02:11:10|11202.1|11200.1|11201.8|11199.8|11202.2|11200.2|11201.4|11199.4|5
1655431880000|2022-06-17 02:11:20|11201.4|11199.4|11201.6|11199.6|11202.7|11200.7|11201.4|11199.4|12
1655431890000|2022-06-17 02:11:30|11201.8|11199.8|11202.7|11200.7|11202.7|11200.7|11201.2|11199.2|12
1655431900000|2022-06-17 02:11:40|11202.6|11200.6|11201.6|11199.6|11203.1|11201.1|11201.6|11199.6|2
1655431910000|2022-06-17 02:11:50|11201.4|11199.4|11203.1|11201.1|11203.1|11201.1|11200.9|11198.9|10
1655431920000|2022-06-17 02:12:00|11203.2|11201.2|11202.6|11200.6|11203.2|11201.2|11202.6|11200.6|1
1655431930000|2022-06-17 02:12:10|11202.4|11200.4|11203.2|11201.2|11203.2|11201.2|11201.6|11199.6|9
1655431940000|2022-06-17 02:12:20|11203.3|11201.3|11204.3|11202.3|11204.4|11202.4|11203.1|11201.1|12
1655431950000|2022-06-17 02:12:30|11204.2|11202.2|11207.1|11205.1|11207.1|11205.1|11204.2|11202.2|15
1655431960000|2022-06-17 02:12:40|11206.9|11204.9|11207.9|11205.9|11207.9|11205.9|11206.8|11204.8|10
1655431970000|2022-06-17 02:12:50|11207.6|11205.6|11207.3|11205.3|11207.6|11205.6|11206.7|11204.7|6
1655431980000|2022-06-17 02:13:00|11207.2|11205.2|11207.9|11205.9|11208.2|11206.2|11207.1|11205.1|10
1655431990000|2022-06-17 02:13:10|11207.8|11205.8|11208.9|11206.9|11208.9|11206.9|11207.3|11205.3|10
1655432000000|2022-06-17 02:13:20|11209.1|11207.1|11207.3|11205.3|11209.1|11207.1|11207.3|11205.3|8
1655432010000|2022-06-17 02:13:30|11207.4|11205.4|11207.1|11205.1|11207.9|11205.9|11206.7|11204.7|12
1655432020000|2022-06-17 02:13:40|11206.8|11204.8|11205.7|11203.7|11207.1|11205.1|11205.4|11203.4|3
1655432030000|2022-06-17 02:13:50|11205.6|11203.6|11205.3|11203.3|11205.8|11203.8|11205.2|11203.2|5
1655432040000|2022-06-17 02:14:00|11205.2|11203.2|11207.2|11205.2|11207.2|11205.2|11205.1|11203.1|4
1655432050000|2022-06-17 02:14:10|11207.1|11205.1|11207.8|11205.8|11209.3|11207.3|11206.9|11204.9|29
1655432060000|2022-06-17 02:14:20|11207.6|11205.6|11208.3|11206.3|11208.9|11206.9|11207.4|11205.4|5
1655432070000|2022-06-17 02:14:30|11208.4|11206.4|11210.2|11208.2|11210.3|11208.3|11208.4|11206.4|6
1655432080000|2022-06-17 02:14:40|11210.1|11208.1|11209.4|11207.4|11210.2|11208.2|11208.4|11206.4|12
1655432090000|2022-06-17 02:14:50|11209.3|11207.3|11210.2|11208.2|11210.3|11208.3|11208.9|11206.9|4
1655432100000|2022-06-17 02:15:00|11210.1|11208.1|11208.8|11206.8|11210.1|11208.1|11206.8|11204.8|19
1655432110000|2022-06-17 02:15:10|11208.9|11206.9|11208.9|11206.9|11209.7|11207.7|11208.7|11206.7|15
1655432120000|2022-06-17 02:15:20|11208.8|11206.8|11207.3|11205.3|11208.8|11206.8|11206.8|11204.8|4
1655432130000|2022-06-17 02:15:30|11207.2|11205.2|11205.8|11203.8|11207.2|11205.2|11204.7|11202.7|11
1655432140000|2022-06-17 02:15:40|11205.7|11203.7|11205.1|11203.1|11205.8|11203.8|11205.1|11203.1|4
1655432150000|2022-06-17 02:15:50|11205.3|11203.3|11205.8|11203.8|11206.2|11204.2|11205.1|11203.1|9
1655432160000|2022-06-17 02:16:00|11205.9|11203.9|11206.8|11204.8|11207.6|11205.6|11205.9|11203.9|8
1655432170000|2022-06-17 02:16:10|11206.9|11204.9|11206.7|11204.7|11208.1|11206.1|11206.6|11204.6|4
1655432180000|2022-06-17 02:16:20|11206.9|11204.9|11206.1|11204.1|11207.1|11205.1|11204.4|11202.4|13
1655432190000|2022-06-17 02:16:30|11205.9|11203.9|11205.1|11203.1|11206.1|11204.1|11204.8|11202.8|2
1655432200000|2022-06-17 02:16:40|11204.9|11202.9|11203.4|11201.4|11205.3|11203.3|11203.4|11201.4|7
1655432210000|2022-06-17 02:16:50|11203.3|11201.3|11203.8|11201.8|11204.1|11202.1|11202.4|11200.4|17
1655432220000|2022-06-17 02:17:00|11203.9|11201.9|11204.4|11202.4|11205.4|11203.4|11203.9|11201.9|8
1655432230000|2022-06-17 02:17:10|11204.6|11202.6|11204.2|11202.2|11204.9|11202.9|11204.2|11202.2|2
1655432240000|2022-06-17 02:17:20|11203.7|11201.7|11204.3|11202.3|11204.3|11202.3|11203.6|11201.6|11
1655432250000|2022-06-17 02:17:30|11204.2|11202.2|11203.7|11201.7|11204.8|11202.8|11203.6|11201.6|5
1655432260000|2022-06-17 02:17:40|11203.6|11201.6|11204.6|11202.6|11205.2|11203.2|11203.1|11201.1|8
1655432270000|2022-06-17 02:17:50|11204.4|11202.4|11203.9|11201.9|11204.6|11202.6|11203.4|11201.4|4
1655432280000|2022-06-17 02:18:00|11203.8|11201.8|11203.1|11201.1|11204.8|11202.8|11203.1|11201.1|30
1655432290000|2022-06-17 02:18:10|11202.9|11200.9|11203.2|11201.2|11203.6|11201.6|11202.9|11200.9|11
1655432300000|2022-06-17 02:18:20|11203.1|11201.1|11201.9|11199.9|11203.3|11201.3|11201.6|11199.6|16
1655432310000|2022-06-17 02:18:30|11201.8|11199.8|11200.9|11198.9|11202.1|11200.1|11200.7|11198.7|13
1655432320000|2022-06-17 02:18:40|11200.8|11198.8|11199.9|11197.9|11201.6|11199.6|11199.1|11197.1|31
1655432330000|2022-06-17 02:18:50|11198.9|11196.9|11198.9|11196.9|11200.3|11198.3|11198.7|11196.7|14
1655432340000|2022-06-17 02:19:00|11198.8|11196.8|11200.1|11198.1|11200.4|11198.4|11198.7|11196.7|11
1655432350000|2022-06-17 02:19:10|11200.3|11198.3|11200.9|11198.9|11201.6|11199.6|11200.2|11198.2|4
1655432360000|2022-06-17 02:19:20|11200.8|11198.8|11201.2|11199.2|11201.8|11199.8|11200.8|11198.8|7
1655432370000|2022-06-17 02:19:30|11201.1|11199.1|11201.1|11199.1|11201.6|11199.6|11200.1|11198.1|3
1655432380000|2022-06-17 02:19:40|11200.9|11198.9|11200.4|11198.4|11200.9|11198.9|11200.3|11198.3|0
1655432390000|2022-06-17 02:19:50|11200.6|11198.6|11200.2|11198.2|11200.8|11198.8|11199.6|11197.6|14
1655432400000|2022-06-17 02:20:00|11200.3|11198.3|11199.3|11197.3|11200.4|11198.4|11198.7|11196.7|8
1655432410000|2022-06-17 02:20:10|11199.4|11197.4|11198.8|11196.8|11199.8|11197.8|11198.4|11196.4|15
1655432420000|2022-06-17 02:20:20|11198.7|11196.7|11198.4|11196.4|11199.1|11197.1|11198.3|11196.3|6
1655432430000|2022-06-17 02:20:30|11198.3|11196.3|11195.1|11193.1|11198.4|11196.4|11193.6|11191.6|94
1655432440000|2022-06-17 02:20:40|11194.8|11192.8|11194.3|11192.3|11195.3|11193.3|11194.1|11192.1|20
1655432450000|2022-06-17 02:20:50|11194.4|11192.4|11196.6|11194.6|11196.9|11194.9|11194.4|11192.4|23
1655432460000|2022-06-17 02:21:00|11196.3|11194.3|11193.7|11191.7|11196.3|11194.3|11193.7|11191.7|34
1655432470000|2022-06-17 02:21:10|11193.8|11191.8|11194.7|11192.7|11195.7|11193.7|11192.6|11190.6|38
1655432480000|2022-06-17 02:21:20|11194.8|11192.8|11193.7|11191.7|11195.2|11193.2|11193.3|11191.3|29
1655432490000|2022-06-17 02:21:30|11194.1|11192.1|11193.4|11191.4|11194.1|11192.1|11192.9|11190.9|22
1655432500000|2022-06-17 02:21:40|11193.3|11191.3|11192.3|11190.3|11193.3|11191.3|11192.2|11190.2|13
1655432510000|2022-06-17 02:21:50|11192.4|11190.4|11193.6|11191.6|11193.6|11191.6|11191.3|11189.3|41
1655432520000|2022-06-17 02:22:00|11193.2|11191.2|11195.4|11193.4|11196.2|11194.2|11192.7|11190.7|15
1655432530000|2022-06-17 02:22:10|11195.3|11193.3|11195.6|11193.6|11196.6|11194.6|11195.3|11193.3|11
1655432540000|2022-06-17 02:22:20|11195.4|11193.4|11195.6|11193.6|11196.1|11194.1|11194.9|11192.9|6
1655432550000|2022-06-17 02:22:30|11195.7|11193.7|11196.2|11194.2|11196.8|11194.8|11195.4|11193.4|9
1655432560000|2022-06-17 02:22:40|11196.3|11194.3|11194.4|11192.4|11196.3|11194.3|11194.4|11192.4|5
1655432570000|2022-06-17 02:22:50|11194.6|11192.6|11193.6|11191.6|11194.6|11192.6|11192.9|11190.9|8
1655432580000|2022-06-17 02:23:00|11193.7|11191.7|11193.8|11191.8|11193.8|11191.8|11192.7|11190.7|2
1655432590000|2022-06-17 02:23:10|11193.7|11191.7|11192.9|11190.9|11193.9|11191.9|11192.8|11190.8|0
1655432600000|2022-06-17 02:23:20|11193.1|11191.1|11195.6|11193.6|11195.6|11193.6|11193.1|11191.1|17
1655432610000|2022-06-17 02:23:30|11195.7|11193.7|11194.8|11192.8|11195.7|11193.7|11194.3|11192.3|2
1655432620000|2022-06-17 02:23:40|11194.6|11192.6|11193.6|11191.6|11194.8|11192.8|11193.4|11191.4|5
1655432630000|2022-06-17 02:23:50|11193.7|11191.7|11194.8|11192.8|11195.1|11193.1|11193.4|11191.4|8
1655432640000|2022-06-17 02:24:00|11194.7|11192.7|11194.9|11192.9|11195.3|11193.3|11194.4|11192.4|15
1655432650000|2022-06-17 02:24:10|11195.1|11193.1|11196.2|11194.2|11196.3|11194.3|11194.6|11192.6|4
1655432660000|2022-06-17 02:24:20|11196.3|11194.3|11195.4|11193.4|11196.8|11194.8|11195.3|11193.3|10
1655432670000|2022-06-17 02:24:30|11195.6|11193.6|11195.3|11193.3|11195.7|11193.7|11195.1|11193.1|6
1655432680000|2022-06-17 02:24:40|11195.2|11193.2|11193.8|11191.8|11195.2|11193.2|11193.3|11191.3|13
1655432690000|2022-06-17 02:24:50|11194.2|11192.2|11194.8|11192.8|11194.8|11192.8|11193.6|11191.6|3
1655432700000|2022-06-17 02:25:00|11194.7|11192.7|11194.2|11192.2|11195.1|11193.1|11194.2|11192.2|9
1655432710000|2022-06-17 02:25:10|11194.3|11192.3|11195.8|11193.8|11195.9|11193.9|11194.2|11192.2|5
1655432720000|2022-06-17 02:25:20|11195.4|11193.4|11195.8|11193.8|11196.1|11194.1|11194.8|11192.8|7
1655432730000|2022-06-17 02:25:30|11196.1|11194.1|11196.1|11194.1|11196.8|11194.8|11195.4|11193.4|16
1655432740000|2022-06-17 02:25:40|11195.9|11193.9|11195.7|11193.7|11196.2|11194.2|11195.7|11193.7|8
1655432750000|2022-06-17 02:25:50|11195.8|11193.8|11196.3|11194.3|11196.3|11194.3|11194.2|11192.2|16
1655432760000|2022-06-17 02:26:00|11196.6|11194.6|11196.7|11194.7|11197.1|11195.1|11195.6|11193.6|8
1655432770000|2022-06-17 02:26:10|11196.6|11194.6|11196.3|11194.3|11196.6|11194.6|11195.7|11193.7|3
1655432780000|2022-06-17 02:26:20|11196.4|11194.4|11194.7|11192.7|11196.4|11194.4|11194.3|11192.3|11
1655432790000|2022-06-17 02:26:30|11194.8|11192.8|11195.6|11193.6|11195.7|11193.7|11194.3|11192.3|10
1655432800000|2022-06-17 02:26:40|11195.4|11193.4|11195.8|11193.8|11196.7|11194.7|11195.3|11193.3|14
1655432810000|2022-06-17 02:26:50|11195.9|11193.9|11196.2|11194.2|11196.3|11194.3|11195.3|11193.3|2
1655432820000|2022-06-17 02:27:00|11196.1|11194.1|11195.1|11193.1|11196.1|11194.1|11194.8|11192.8|7
1655432830000|2022-06-17 02:27:10|11194.9|11192.9|11195.8|11193.8|11195.8|11193.8|11194.7|11192.7|7
1655432840000|2022-06-17 02:27:20|11195.3|11193.3|11195.1|11193.1|11196.1|11194.1|11194.9|11192.9|8
1655432850000|2022-06-17 02:27:30|11194.9|11192.9|11194.8|11192.8|11195.2|11193.2|11194.6|11192.6|9
1655432860000|2022-06-17 02:27:40|11195.1|11193.1|11195.2|11193.2|11195.2|11193.2|11194.6|11192.6|9
1655432870000|2022-06-17 02:27:50|11195.4|11193.4|11195.2|11193.2|11195.7|11193.7|11194.8|11192.8|34
1655432880000|2022-06-17 02:28:00|11195.1|11193.1|11195.8|11193.8|11195.8|11193.8|11195.1|11193.1|2
1655432890000|2022-06-17 02:28:10|11195.7|11193.7|11194.3|11192.3|11195.8|11193.8|11194.3|11192.3|1
1655432900000|2022-06-17 02:28:20|11194.6|11192.6|11193.6|11191.6|11195.1|11193.1|11193.2|11191.2|17
1655432910000|2022-06-17 02:28:30|11193.4|11191.4|11193.3|11191.3|11193.7|11191.7|11193.2|11191.2|4
1655432920000|2022-06-17 02:28:40|11193.4|11191.4|11193.2|11191.2|11193.7|11191.7|11193.1|11191.1|4
1655432930000|2022-06-17 02:28:50|11193.1|11191.1|11193.3|11191.3|11194.2|11192.2|11192.7|11190.7|23
1655432940000|2022-06-17 02:29:00|11193.1|11191.1|11192.8|11190.8|11193.1|11191.1|11192.7|11190.7|3
1655432950000|2022-06-17 02:29:10|11192.7|11190.7|11193.1|11191.1|11193.2|11191.2|11192.6|11190.6|5
1655432960000|2022-06-17 02:29:20|11192.9|11190.9|11192.8|11190.8|11193.3|11191.3|11192.6|11190.6|4
1655432970000|2022-06-17 02:29:30|11192.9|11190.9|11195.3|11193.3|11195.6|11193.6|11192.8|11190.8|17
1655432980000|2022-06-17 02:29:40|11195.6|11193.6|11195.2|11193.2|11195.7|11193.7|11195.2|11193.2|9
1655432990000|2022-06-17 02:29:50|11195.3|11193.3|11195.4|11193.4|11195.6|11193.6|11194.9|11192.9|13
1655433000000|2022-06-17 02:30:00|11195.6|11193.6|11195.6|11193.6|11196.2|11194.2|11195.1|11193.1|9
1655433010000|2022-06-17 02:30:10|11195.7|11193.7|11196.3|11194.3|11196.3|11194.3|11195.6|11193.6|2
1655433020000|2022-06-17 02:30:20|11196.4|11194.4|11196.2|11194.2|11196.4|11194.4|11195.9|11193.9|2
1655433030000|2022-06-17 02:30:30|11196.1|11194.1|11194.7|11192.7|11196.2|11194.2|11194.7|11192.7|3
1655433040000|2022-06-17 02:30:40|11194.3|11192.3|11194.6|11192.6|11194.6|11192.6|11194.1|11192.1|2
1655433050000|2022-06-17 02:30:50|11194.7|11192.7|11196.2|11194.2|11196.3|11194.3|11194.7|11192.7|3
1655433060000|2022-06-17 02:31:00|11196.3|11194.3|11197.2|11195.2|11197.2|11195.2|11195.8|11193.8|34
1655433070000|2022-06-17 02:31:10|11197.3|11195.3|11197.2|11195.2|11197.4|11195.4|11196.7|11194.7|46
1655433080000|2022-06-17 02:31:20|11197.1|11195.1|11197.6|11195.6|11197.7|11195.7|11196.9|11194.9|46
1655433090000|2022-06-17 02:31:30|11197.8|11195.8|11197.3|11195.3|11198.2|11196.2|11197.2|11195.2|12
1655433100000|2022-06-17 02:31:40|11197.4|11195.4|11200.6|11198.6|11200.6|11198.6|11197.2|11195.2|24
1655433110000|2022-06-17 02:31:50|11200.7|11198.7|11200.9|11198.9|11201.4|11199.4|11200.4|11198.4|31
1655433120000|2022-06-17 02:32:00|11200.7|11198.7|11199.7|11197.7|11200.7|11198.7|11198.9|11196.9|11
1655433130000|2022-06-17 02:32:10|11199.2|11197.2|11199.8|11197.8|11199.9|11197.9|11199.2|11197.2|3
1655433140000|2022-06-17 02:32:20|11200.1|11198.1|11199.6|11197.6|11200.1|11198.1|11199.4|11197.4|9
1655433150000|2022-06-17 02:32:30|11199.2|11197.2|11198.9|11196.9|11199.2|11197.2|11198.6|11196.6|14
1655433160000|2022-06-17 02:32:40|11199.1|11197.1|11197.9|11195.9|11199.2|11197.2|11197.9|11195.9|10
1655433170000|2022-06-17 02:32:50|11197.8|11195.8|11194.7|11192.7|11197.8|11195.8|11194.7|11192.7|55
1655433180000|2022-06-17 02:33:00|11194.6|11192.6|11192.4|11190.4|11194.8|11192.8|11192.4|11190.4|34
1655433190000|2022-06-17 02:33:10|11192.6|11190.6|11193.4|11191.4|11194.4|11192.4|11192.4|11190.4|26
1655433200000|2022-06-17 02:33:20|11193.3|11191.3|11193.7|11191.7|11193.7|11191.7|11193.1|11191.1|20
1655433210000|2022-06-17 02:33:30|11193.6|11191.6|11192.8|11190.8|11193.7|11191.7|11192.3|11190.3|10
1655433220000|2022-06-17 02:33:40|11192.9|11190.9|11194.3|11192.3|11194.3|11192.3|11192.8|11190.8|6
1655433230000|2022-06-17 02:33:50|11193.9|11191.9|11193.4|11191.4|11194.9|11192.9|11193.3|11191.3|14
1655433240000|2022-06-17 02:34:00|11193.7|11191.7|11194.1|11192.1|11194.4|11192.4|11193.7|11191.7|5
1655433250000|2022-06-17 02:34:10|11193.9|11191.9|11193.9|11191.9|11194.1|11192.1|11193.8|11191.8|2
1655433260000|2022-06-17 02:34:20|11194.1|11192.1|11193.9|11191.9|11194.1|11192.1|11193.8|11191.8|1
1655433270000|2022-06-17 02:34:30|11193.8|11191.8|11195.1|11193.1|11195.1|11193.1|11193.8|11191.8|7
1655433280000|2022-06-17 02:34:40|11194.9|11192.9|11194.4|11192.4|11195.2|11193.2|11193.9|11191.9|5
1655433290000|2022-06-17 02:34:50|11194.6|11192.6|11193.8|11191.8|11194.8|11192.8|11193.8|11191.8|31
1655433300000|2022-06-17 02:35:00|11193.7|11191.7|11192.1|11190.1|11193.7|11191.7|11191.7|11189.7|19
1655433310000|2022-06-17 02:35:10|11191.9|11189.9|11192.1|11190.1|11192.3|11190.3|11191.6|11189.6|10
1655433320000|2022-06-17 02:35:20|11192.2|11190.2|11192.4|11190.4|11193.2|11191.2|11192.2|11190.2|20
1655433330000|2022-06-17 02:35:30|11192.6|11190.6|11192.6|11190.6|11192.8|11190.8|11192.2|11190.2|3
1655433340000|2022-06-17 02:35:40|11192.7|11190.7|11192.9|11190.9|11193.2|11191.2|11191.8|11189.8|15
1655433350000|2022-06-17 02:35:50|11192.8|11190.8|11192.8|11190.8|11193.6|11191.6|11192.4|11190.4|5
1655433360000|2022-06-17 02:36:00|11192.7|11190.7|11192.2|11190.2|11193.1|11191.1|11192.2|11190.2|6
1655433370000|2022-06-17 02:36:10|11192.3|11190.3|11192.6|11190.6|11192.9|11190.9|11191.9|11189.9|3
1655433380000|2022-06-17 02:36:20|11192.7|11190.7|11191.7|11189.7|11193.3|11191.3|11191.7|11189.7|2
1655433390000|2022-06-17 02:36:30|11191.3|11189.3|11191.1|11189.1|11191.6|11189.6|11191.1|11189.1|8
1655433400000|2022-06-17 02:36:40|11191.2|11189.2|11190.7|11188.7|11191.2|11189.2|11190.3|11188.3|12
1655433410000|2022-06-17 02:36:50|11190.6|11188.6|11190.1|11188.1|11190.8|11188.8|11189.9|11187.9|16
1655433420000|2022-06-17 02:37:00|11189.9|11187.9|11190.2|11188.2|11190.4|11188.4|11189.9|11187.9|9
1655433430000|2022-06-17 02:37:10|11190.3|11188.3|11189.6|11187.6|11190.3|11188.3|11189.6|11187.6|12
1655433440000|2022-06-17 02:37:20|11189.8|11187.8|11191.2|11189.2|11191.2|11189.2|11188.8|11186.8|44
1655433450000|2022-06-17 02:37:30|11191.9|11189.9|11190.1|11188.1|11192.1|11190.1|11189.9|11187.9|15
1655433460000|2022-06-17 02:37:40|11189.9|11187.9|11190.7|11188.7|11190.8|11188.8|11189.8|11187.8|2
1655433470000|2022-06-17 02:37:50|11190.6|11188.6|11190.8|11188.8|11191.4|11189.4|11190.3|11188.3|10
1655433480000|2022-06-17 02:38:00|11191.1|11189.1|11191.6|11189.6|11191.6|11189.6|11190.2|11188.2|5
1655433490000|2022-06-17 02:38:10|11191.4|11189.4|11190.8|11188.8|11191.6|11189.6|11190.8|11188.8|2
1655433500000|2022-06-17 02:38:20|11190.7|11188.7|11191.2|11189.2|11191.3|11189.3|11190.2|11188.2|4
1655433510000|2022-06-17 02:38:30|11191.3|11189.3|11191.4|11189.4|11191.7|11189.7|11191.2|11189.2|3
1655433520000|2022-06-17 02:38:40|11191.3|11189.3|11191.6|11189.6|11191.6|11189.6|11191.2|11189.2|1
1655433530000|2022-06-17 02:38:50|11191.1|11189.1|11191.4|11189.4|11191.7|11189.7|11191.1|11189.1|4
1655433540000|2022-06-17 02:39:00|11191.6|11189.6|11191.4|11189.4|11192.1|11190.1|11191.4|11189.4|7
1655433550000|2022-06-17 02:39:10|11191.3|11189.3|11190.9|11188.9|11191.3|11189.3|11190.9|11188.9|1
1655433560000|2022-06-17 02:39:20|11190.7|11188.7|11190.4|11188.4|11190.7|11188.7|11190.4|11188.4|6
1655433570000|2022-06-17 02:39:30|11190.8|11188.8|11191.3|11189.3|11191.6|11189.6|11190.7|11188.7|3
1655433580000|2022-06-17 02:39:40|11191.1|11189.1|11191.1|11189.1|11191.4|11189.4|11190.9|11188.9|2
1655433590000|2022-06-17 02:39:50|11190.7|11188.7|11190.4|11188.4|11190.7|11188.7|11190.4|11188.4|7
1655433600000|2022-06-17 02:40:00|11190.3|11188.3|11190.7|11188.7|11190.9|11188.9|11189.8|11187.8|13
1655433610000|2022-06-17 02:40:10|11190.6|11188.6|11190.9|11188.9|11191.4|11189.4|11190.4|11188.4|6
1655433620000|2022-06-17 02:40:20|11191.1|11189.1|11191.1|11189.1|11191.3|11189.3|11190.8|11188.8|1
1655433630000|2022-06-17 02:40:30|11190.3|11188.3|11191.1|11189.1|11191.1|11189.1|11190.2|11188.2|13
1655433640000|2022-06-17 02:40:40|11190.9|11188.9|11191.6|11189.6|11191.8|11189.8|11190.2|11188.2|2
1655433650000|2022-06-17 02:40:50|11191.7|11189.7|11191.8|11189.8|11192.7|11190.7|11191.7|11189.7|4
1655433660000|2022-06-17 02:41:00|11191.9|11189.9|11193.6|11191.6|11193.6|11191.6|11191.7|11189.7|14
1655433670000|2022-06-17 02:41:10|11193.4|11191.4|11192.6|11190.6|11193.4|11191.4|11192.6|11190.6|6
1655433680000|2022-06-17 02:41:20|11192.3|11190.3|11192.7|11190.7|11192.7|11190.7|11192.3|11190.3|4
1655433690000|2022-06-17 02:41:30|11192.6|11190.6|11192.1|11190.1|11192.6|11190.6|11191.4|11189.4|4
1655433700000|2022-06-17 02:41:40|11192.2|11190.2|11192.4|11190.4|11192.7|11190.7|11191.8|11189.8|4
1655433710000|2022-06-17 02:41:50|11192.3|11190.3|11192.1|11190.1|11192.3|11190.3|11191.7|11189.7|2
1655433720000|2022-06-17 02:42:00|11191.8|11189.8|11189.7|11187.7|11191.9|11189.9|11189.7|11187.7|16
1655433730000|2022-06-17 02:42:10|11189.8|11187.8|11189.8|11187.8|11190.4|11188.4|11189.7|11187.7|3
1655433740000|2022-06-17 02:42:20|11189.7|11187.7|11187.7|11185.7|11190.2|11188.2|11187.7|11185.7|34
1655433750000|2022-06-17 02:42:30|11187.9|11185.9|11187.2|11185.2|11188.4|11186.4|11187.2|11185.2|25
1655433760000|2022-06-17 02:42:40|11186.9|11184.9|11186.9|11184.9|11187.3|11185.3|11186.6|11184.6|24
1655433770000|2022-06-17 02:42:50|11186.8|11184.8|11186.8|11184.8|11186.9|11184.9|11186.6|11184.6|2
1655433780000|2022-06-17 02:43:00|11186.6|11184.6|11186.4|11184.4|11186.8|11184.8|11185.8|11183.8|14
1655433790000|2022-06-17 02:43:10|11186.3|11184.3|11205.2|11203.2|11205.3|11203.3|11184.3|11182.3|237
1655433800000|2022-06-17 02:43:20|11205.4|11203.4|11206.3|11204.3|11212.2|11210.2|11204.2|11202.2|209
1655433810000|2022-06-17 02:43:30|11206.1|11204.1|11214.3|11212.3|11214.9|11212.9|11204.3|11202.3|87
1655433820000|2022-06-17 02:43:40|11214.4|11212.4|11207.3|11205.3|11216.2|11214.2|11206.2|11204.2|76
1655433830000|2022-06-17 02:43:50|11207.4|11205.4|11211.2|11209.2|11213.3|11211.3|11207.2|11205.2|90
1655433840000|2022-06-17 02:44:00|11211.7|11209.7|11214.1|11212.1|11215.4|11213.4|11208.8|11206.8|76
1655433850000|2022-06-17 02:44:10|11213.9|11211.9|11220.2|11218.2|11221.7|11219.7|11213.1|11211.1|134
1655433860000|2022-06-17 02:44:20|11220.3|11218.3|11225.2|11223.2|11226.6|11224.6|11218.6|11216.6|156
1655433870000|2022-06-17 02:44:30|11225.6|11223.6|11224.2|11222.2|11229.2|11227.2|11223.6|11221.6|96
1655433880000|2022-06-17 02:44:40|11224.3|11222.3|11226.8|11224.8|11235.4|11233.4|11224.2|11222.2|221
1655433890000|2022-06-17 02:44:50|11226.4|11224.4|11231.4|11229.4|11234.2|11232.2|11224.8|11222.8|90
1655433900000|2022-06-17 02:45:00|11231.6|11229.6|11234.1|11232.1|11234.4|11232.4|11229.3|11227.3|44
1655433910000|2022-06-17 02:45:10|11233.9|11231.9|11230.4|11228.4|11234.7|11232.7|11229.2|11227.2|45
1655433920000|2022-06-17 02:45:20|11230.6|11228.6|11220.4|11218.4|11231.7|11229.7|11220.3|11218.3|79
1655433930000|2022-06-17 02:45:30|11217.9|11215.9|11220.9|11218.9|11221.1|11219.1|11217.1|11215.1|73
1655433940000|2022-06-17 02:45:40|11220.8|11218.8|11219.6|11217.6|11220.9|11218.9|11217.8|11215.8|53
1655433950000|2022-06-17 02:45:50|11220.7|11218.7|11223.2|11221.2|11224.9|11222.9|11220.6|11218.6|35
1655433960000|2022-06-17 02:46:00|11222.8|11220.8|11223.1|11221.1|11223.3|11221.3|11219.8|11217.8|33
1655433970000|2022-06-17 02:46:10|11222.8|11220.8|11219.9|11217.9|11223.1|11221.1|11219.3|11217.3|9
1655433980000|2022-06-17 02:46:20|11219.8|11217.8|11216.8|11214.8|11219.8|11217.8|11214.3|11212.3|52
1655433990000|2022-06-17 02:46:30|11216.9|11214.9|11215.7|11213.7|11216.9|11214.9|11215.3|11213.3|13
1655434000000|2022-06-17 02:46:40|11214.7|11212.7|11213.1|11211.1|11215.9|11213.9|11212.9|11210.9|18
1655434010000|2022-06-17 02:46:50|11212.9|11210.9|11216.3|11214.3|11216.8|11214.8|11212.9|11210.9|28
1655434020000|2022-06-17 02:47:00|11216.4|11214.4|11215.8|11213.8|11219.8|11217.8|11215.4|11213.4|45
1655434030000|2022-06-17 02:47:10|11215.9|11213.9|11216.4|11214.4|11219.2|11217.2|11215.4|11213.4|38
1655434040000|2022-06-17 02:47:20|11216.7|11214.7|11216.8|11214.8|11219.2|11217.2|11216.2|11214.2|10
1655434050000|2022-06-17 02:47:30|11216.9|11214.9|11219.1|11217.1|11219.4|11217.4|11216.6|11214.6|9
1655434060000|2022-06-17 02:47:40|11218.9|11216.9|11217.2|11215.2|11219.2|11217.2|11214.8|11212.8|18
1655434070000|2022-06-17 02:47:50|11217.3|11215.3|11220.7|11218.7|11221.2|11219.2|11215.2|11213.2|33
1655434080000|2022-06-17 02:48:00|11221.2|11219.2|11221.2|11219.2|11221.9|11219.9|11218.8|11216.8|28
1655434090000|2022-06-17 02:48:10|11221.1|11219.1|11224.8|11222.8|11224.9|11222.9|11220.3|11218.3|23
1655434100000|2022-06-17 02:48:20|11224.7|11222.7|11220.1|11218.1|11224.8|11222.8|11219.4|11217.4|26
1655434110000|2022-06-17 02:48:30|11219.9|11217.9|11215.1|11213.1|11219.9|11217.9|11215.1|11213.1|23
1655434120000|2022-06-17 02:48:40|11214.9|11212.9|11214.6|11212.6|11217.1|11215.1|11214.4|11212.4|18
1655434130000|2022-06-17 02:48:50|11214.7|11212.7|11210.2|11208.2|11214.8|11212.8|11210.2|11208.2|53
1655434140000|2022-06-17 02:49:00|11210.4|11208.4|11208.6|11206.6|11211.2|11209.2|11205.9|11203.9|80
1655434150000|2022-06-17 02:49:10|11208.4|11206.4|11209.9|11207.9|11210.2|11208.2|11208.3|11206.3|7
1655434160000|2022-06-17 02:49:20|11211.1|11209.1|11210.2|11208.2|11212.7|11210.7|11210.2|11208.2|26
1655434170000|2022-06-17 02:49:30|11210.1|11208.1|11208.2|11206.2|11210.2|11208.2|11208.2|11206.2|9
1655434180000|2022-06-17 02:49:40|11207.9|11205.9|11208.9|11206.9|11208.9|11206.9|11207.7|11205.7|5
1655434190000|2022-06-17 02:49:50|11208.8|11206.8|11212.7|11210.7|11212.7|11210.7|11208.6|11206.6|11
1655434200000|2022-06-17 02:50:00|11212.8|11210.8|11210.2|11208.2|11212.9|11210.9|11208.8|11206.8|9
1655434210000|2022-06-17 02:50:10|11210.1|11208.1|11207.3|11205.3|11210.1|11208.1|11207.3|11205.3|6
1655434220000|2022-06-17 02:50:20|11207.1|11205.1|11207.4|11205.4|11207.4|11205.4|11205.3|11203.3|15
1655434230000|2022-06-17 02:50:30|11207.3|11205.3|11205.6|11203.6|11207.6|11205.6|11205.3|11203.3|10
1655434240000|2022-06-17 02:50:40|11205.7|11203.7|11205.9|11203.9|11207.9|11205.9|11205.3|11203.3|7
1655434250000|2022-06-17 02:50:50|11206.1|11204.1|11206.9|11204.9|11207.4|11205.4|11205.3|11203.3|13
1655434260000|2022-06-17 02:51:00|11207.1|11205.1|11206.1|11204.1|11207.7|11205.7|11204.7|11202.7|16
1655434270000|2022-06-17 02:51:10|11205.9|11203.9|11208.3|11206.3|11208.3|11206.3|11205.6|11203.6|11
1655434280000|2022-06-17 02:51:20|11208.6|11206.6|11209.1|11207.1|11210.6|11208.6|11207.6|11205.6|12
1655434290000|2022-06-17 02:51:30|11208.9|11206.9|11206.4|11204.4|11209.3|11207.3|11206.4|11204.4|30
1655434300000|2022-06-17 02:51:40|11206.3|11204.3|11207.6|11205.6|11208.1|11206.1|11206.1|11204.1|13
1655434310000|2022-06-17 02:51:50|11207.4|11205.4|11205.2|11203.2|11207.7|11205.7|11205.2|11203.2|13
1655434320000|2022-06-17 02:52:00|11205.3|11203.3|11205.9|11203.9|11206.3|11204.3|11202.9|11200.9|31
1655434330000|2022-06-17 02:52:10|11206.2|11204.2|11206.7|11204.7|11207.4|11205.4|11204.8|11202.8|6
1655434340000|2022-06-17 02:52:20|11206.8|11204.8|11207.9|11205.9|11208.3|11206.3|11206.8|11204.8|13
1655434350000|2022-06-17 02:52:30|11208.1|11206.1|11207.9|11205.9|11208.1|11206.1|11204.7|11202.7|6
1655434360000|2022-06-17 02:52:40|11208.1|11206.1|11207.3|11205.3|11208.2|11206.2|11207.1|11205.1|1
1655434370000|2022-06-17 02:52:50|11207.2|11205.2|11206.8|11204.8|11207.8|11205.8|11206.6|11204.6|1
1655434380000|2022-06-17 02:53:00|11207.2|11205.2|11208.4|11206.4|11208.4|11206.4|11206.8|11204.8|14
1655434390000|2022-06-17 02:53:10|11208.6|11206.6|11208.6|11206.6|11208.9|11206.9|11207.8|11205.8|4
1655434400000|2022-06-17 02:53:20|11208.7|11206.7|11207.6|11205.6|11208.8|11206.8|11207.3|11205.3|3
1655434410000|2022-06-17 02:53:30|11206.8|11204.8|11208.9|11206.9|11208.9|11206.9|11206.1|11204.1|18
1655434420000|2022-06-17 02:53:40|11208.8|11206.8|11208.2|11206.2|11209.4|11207.4|11208.1|11206.1|6
1655434430000|2022-06-17 02:53:50|11208.1|11206.1|11208.3|11206.3|11210.1|11208.1|11207.3|11205.3|18
1655434440000|2022-06-17 02:54:00|11208.2|11206.2|11207.3|11205.3|11208.8|11206.8|11206.4|11204.4|5
1655434450000|2022-06-17 02:54:10|11207.2|11205.2|11204.4|11202.4|11208.6|11206.6|11203.2|11201.2|17
1655434460000|2022-06-17 02:54:20|11201.8|11199.8|11201.6|11199.6|11203.1|11201.1|11201.1|11199.1|54
1655434470000|2022-06-17 02:54:30|11201.7|11199.7|11203.7|11201.7|11205.4|11203.4|11201.3|11199.3|13
1655434480000|2022-06-17 02:54:40|11203.6|11201.6|11201.9|11199.9|11204.3|11202.3|11201.3|11199.3|14
1655434490000|2022-06-17 02:54:50|11201.7|11199.7|11200.2|11198.2|11202.1|11200.1|11198.6|11196.6|45
1655434500000|2022-06-17 02:55:00|11200.1|11198.1|11199.4|11197.4|11201.4|11199.4|11198.7|11196.7|30
1655434510000|2022-06-17 02:55:10|11199.3|11197.3|11195.9|11193.9|11199.3|11197.3|11194.9|11192.9|57
1655434520000|2022-06-17 02:55:20|11196.2|11194.2|11195.9|11193.9|11196.8|11194.8|11192.4|11190.4|45
1655434530000|2022-06-17 02:55:30|11196.1|11194.1|11197.1|11195.1|11197.9|11195.9|11195.7|11193.7|22
1655434540000|2022-06-17 02:55:40|11197.2|11195.2|11198.6|11196.6|11199.8|11197.8|11196.2|11194.2|28
1655434550000|2022-06-17 02:55:50|11198.9|11196.9|11191.1|11189.1|11198.9|11196.9|11191.1|11189.1|53
1655434560000|2022-06-17 02:56:00|11191.2|11189.2|11195.3|11193.3|11195.9|11193.9|11190.3|11188.3|63
1655434570000|2022-06-17 02:56:10|11195.6|11193.6|11193.9|11191.9|11197.4|11195.4|11192.3|11190.3|26
1655434580000|2022-06-17 02:56:20|11193.7|11191.7|11195.3|11193.3|11195.7|11193.7|11193.1|11191.1|32
1655434590000|2022-06-17 02:56:30|11195.2|11193.2|11193.8|11191.8|11197.2|11195.2|11193.8|11191.8|18
1655434600000|2022-06-17 02:56:40|11193.9|11191.9|11195.6|11193.6|11196.9|11194.9|11193.9|11191.9|11
1655434610000|2022-06-17 02:56:50|11195.4|11193.4|11191.9|11189.9|11195.4|11193.4|11191.6|11189.6|39
1655434620000|2022-06-17 02:57:00|11191.8|11189.8|11190.3|11188.3|11192.1|11190.1|11189.2|11187.2|46
1655434630000|2022-06-17 02:57:10|11190.2|11188.2|11189.1|11187.1|11192.7|11190.7|11189.1|11187.1|34
1655434640000|2022-06-17 02:57:20|11188.8|11186.8|11191.4|11189.4|11191.9|11189.9|11188.3|11186.3|21
1655434650000|2022-06-17 02:57:30|11191.6|11189.6|11193.8|11191.8|11194.3|11192.3|11190.1|11188.1|23
1655434660000|2022-06-17 02:57:40|11193.9|11191.9|11190.7|11188.7|11194.9|11192.9|11190.7|11188.7|19
1655434670000|2022-06-17 02:57:50|11191.1|11189.1|11191.4|11189.4|11192.4|11190.4|11189.6|11187.6|12
1655434680000|2022-06-17 02:58:00|11191.3|11189.3|11188.7|11186.7|11191.3|11189.3|11188.3|11186.3|40
1655434690000|2022-06-17 02:58:10|11188.6|11186.6|11189.9|11187.9|11190.3|11188.3|11187.6|11185.6|23
1655434700000|2022-06-17 02:58:20|11190.1|11188.1|11189.8|11187.8|11191.2|11189.2|11189.6|11187.6|11
1655434710000|2022-06-17 02:58:30|11189.6|11187.6|11189.6|11187.6|11190.1|11188.1|11188.6|11186.6|18
1655434720000|2022-06-17 02:58:40|11189.4|11187.4|11189.2|11187.2|11189.9|11187.9|11187.4|11185.4|21
1655434730000|2022-06-17 02:58:50|11189.1|11187.1|11191.7|11189.7|11191.7|11189.7|11188.1|11186.1|30
1655434740000|2022-06-17 02:59:00|11191.8|11189.8|11192.4|11190.4|11195.6|11193.6|11191.7|11189.7|40
1655434750000|2022-06-17 02:59:10|11192.3|11190.3|11192.4|11190.4|11193.6|11191.6|11191.8|11189.8|2
1655434760000|2022-06-17 02:59:20|11192.3|11190.3|11193.2|11191.2|11194.2|11192.2|11191.3|11189.3|20
1655434770000|2022-06-17 02:59:30|11193.1|11191.1|11196.2|11194.2|11196.2|11194.2|11192.7|11190.7|15
1655434780000|2022-06-17 02:59:40|11196.3|11194.3|11198.4|11196.4|11199.3|11197.3|11195.8|11193.8|66
1655434790000|2022-06-17 02:59:50|11198.3|11196.3|11198.7|11196.7|11199.8|11197.8|11196.7|11194.7|28
1655434800000|2022-06-17 03:00:00|11199.1|11197.1|11199.2|11197.2|11200.6|11198.6|11198.8|11196.8|18
1655434810000|2022-06-17 03:00:10|11199.3|11197.3|11198.8|11196.8|11201.2|11199.2|11196.6|11194.6|48
1655434820000|2022-06-17 03:00:20|11198.9|11196.9|11194.6|11192.6|11198.9|11196.9|11193.9|11191.9|16
1655434830000|2022-06-17 03:00:30|11194.7|11192.7|11193.1|11191.1|11195.1|11193.1|11192.9|11190.9|10
1655434840000|2022-06-17 03:00:40|11193.2|11191.2|11194.1|11192.1|11195.1|11193.1|11192.4|11190.4|16
1655434850000|2022-06-17 03:00:50|11194.2|11192.2|11191.6|11189.6|11194.3|11192.3|11191.6|11189.6|10
1655434860000|2022-06-17 03:01:00|11191.7|11189.7|11192.1|11190.1|11193.6|11191.6|11191.6|11189.6|9
1655434870000|2022-06-17 03:01:10|11192.3|11190.3|11192.6|11190.6|11194.7|11192.7|11192.3|11190.3|23
1655434880000|2022-06-17 03:01:20|11192.7|11190.7|11193.6|11191.6|11194.6|11192.6|11192.7|11190.7|9
1655434890000|2022-06-17 03:01:30|11193.4|11191.4|11194.4|11192.4|11194.7|11192.7|11192.9|11190.9|2
1655434900000|2022-06-17 03:01:40|11194.3|11192.3|11193.1|11191.1|11196.1|11194.1|11193.1|11191.1|19
1655434910000|2022-06-17 03:01:50|11192.9|11190.9|11193.2|11191.2|11194.9|11192.9|11191.6|11189.6|14
1655434920000|2022-06-17 03:02:00|11192.9|11190.9|11191.3|11189.3|11192.9|11190.9|11190.6|11188.6|23
1655434930000|2022-06-17 03:02:10|11191.4|11189.4|11194.4|11192.4|11194.8|11192.8|11191.4|11189.4|10
1655434940000|2022-06-17 03:02:20|11194.1|11192.1|11190.9|11188.9|11194.1|11192.1|11190.3|11188.3|8
1655434950000|2022-06-17 03:02:30|11190.4|11188.4|11188.3|11186.3|11190.4|11188.4|11188.3|11186.3|14
1655434960000|2022-06-17 03:02:40|11187.9|11185.9|11186.8|11184.8|11188.8|11186.8|11186.8|11184.8|39
1655434970000|2022-06-17 03:02:50|11186.6|11184.6|11185.6|11183.6|11187.4|11185.4|11184.9|11182.9|42
1655434980000|2022-06-17 03:03:00|11185.4|11183.4|11186.7|11184.7|11188.1|11186.1|11185.1|11183.1|15
1655434990000|2022-06-17 03:03:10|11186.6|11184.6|11188.1|11186.1|11188.7|11186.7|11185.3|11183.3|22
1655435000000|2022-06-17 03:03:20|11188.2|11186.2|11189.2|11187.2|11189.4|11187.4|11187.8|11185.8|20
1655435010000|2022-06-17 03:03:30|11189.1|11187.1|11191.2|11189.2|11191.2|11189.2|11188.1|11186.1|4
1655435020000|2022-06-17 03:03:40|11191.6|11189.6|11189.3|11187.3|11191.6|11189.6|11188.6|11186.6|9
1655435030000|2022-06-17 03:03:50|11189.2|11187.2|11191.2|11189.2|11191.2|11189.2|11187.7|11185.7|11
1655435040000|2022-06-17 03:04:00|11190.6|11188.6|11190.9|11188.9|11192.1|11190.1|11190.4|11188.4|9
1655435050000|2022-06-17 03:04:10|11191.1|11189.1|11191.8|11189.8|11192.2|11190.2|11191.1|11189.1|4
1655435060000|2022-06-17 03:04:20|11191.7|11189.7|11193.4|11191.4|11193.6|11191.6|11191.7|11189.7|14
1655435070000|2022-06-17 03:04:30|11193.2|11191.2|11195.7|11193.7|11195.7|11193.7|11193.1|11191.1|14
1655435080000|2022-06-17 03:04:40|11195.6|11193.6|11194.9|11192.9|11195.8|11193.8|11194.9|11192.9|7
1655435090000|2022-06-17 03:04:50|11195.1|11193.1|11192.6|11190.6|11195.1|11193.1|11192.6|11190.6|8
1655435100000|2022-06-17 03:05:00|11192.7|11190.7|11194.9|11192.9|11195.2|11193.2|11192.6|11190.6|12
1655435110000|2022-06-17 03:05:10|11195.1|11193.1|11192.3|11190.3|11195.4|11193.4|11192.1|11190.1|7
1655435120000|2022-06-17 03:05:20|11191.9|11189.9|11191.9|11189.9|11192.6|11190.6|11191.3|11189.3|16
1655435130000|2022-06-17 03:05:30|11192.1|11190.1|11191.3|11189.3|11192.7|11190.7|11189.9|11187.9|10
1655435140000|2022-06-17 03:05:40|11191.2|11189.2|11193.8|11191.8|11194.1|11192.1|11190.4|11188.4|7
1655435150000|2022-06-17 03:05:50|11193.9|11191.9|11194.2|11192.2|11194.9|11192.9|11193.9|11191.9|8
1655435160000|2022-06-17 03:06:00|11194.3|11192.3|11194.1|11192.1|11195.4|11193.4|11193.2|11191.2|9
1655435170000|2022-06-17 03:06:10|11193.9|11191.9|11192.3|11190.3|11194.1|11192.1|11192.1|11190.1|8
1655435180000|2022-06-17 03:06:20|11192.1|11190.1|11195.1|11193.1|11195.1|11193.1|11191.4|11189.4|11
1655435190000|2022-06-17 03:06:30|11195.2|11193.2|11195.8|11193.8|11196.2|11194.2|11195.2|11193.2|9
1655435200000|2022-06-17 03:06:40|11195.7|11193.7|11197.4|11195.4|11198.4|11196.4|11195.7|11193.7|27
1655435210000|2022-06-17 03:06:50|11196.8|11194.8|11198.8|11196.8|11198.9|11196.9|11196.7|11194.7|26
1655435220000|2022-06-17 03:07:00|11198.7|11196.7|11197.9|11195.9|11199.1|11197.1|11197.7|11195.7|11
1655435230000|2022-06-17 03:07:10|11197.8|11195.8|11197.3|11195.3|11198.1|11196.1|11196.1|11194.1|6
1655435240000|2022-06-17 03:07:20|11197.2|11195.2|11196.1|11194.1|11198.1|11196.1|11196.1|11194.1|5
1655435250000|2022-06-17 03:07:30|11195.8|11193.8|11194.8|11192.8|11195.9|11193.9|11194.4|11192.4|18
1655435260000|2022-06-17 03:07:40|11194.9|11192.9|11196.8|11194.8|11197.2|11195.2|11194.9|11192.9|6
1655435270000|2022-06-17 03:07:50|11196.9|11194.9|11193.8|11191.8|11197.1|11195.1|11193.7|11191.7|8
1655435280000|2022-06-17 03:08:00|11193.7|11191.7|11192.8|11190.8|11193.8|11191.8|11192.2|11190.2|15
1655435290000|2022-06-17 03:08:10|11192.7|11190.7|11191.2|11189.2|11192.7|11190.7|11190.4|11188.4|13
1655435300000|2022-06-17 03:08:20|11191.3|11189.3|11191.1|11189.1|11191.7|11189.7|11190.1|11188.1|8
1655435310000|2022-06-17 03:08:30|11190.4|11188.4|11191.9|11189.9|11192.1|11190.1|11190.4|11188.4|11
1655435320000|2022-06-17 03:08:40|11192.1|11190.1|11191.6|11189.6|11192.8|11190.8|11191.4|11189.4|3
1655435330000|2022-06-17 03:08:50|11191.7|11189.7|11191.3|11189.3|11192.7|11190.7|11191.2|11189.2|7
1655435340000|2022-06-17 03:09:00|11191.4|11189.4|11190.9|11188.9|11191.4|11189.4|11189.1|11187.1|17
1655435350000|2022-06-17 03:09:10|11190.8|11188.8|11191.6|11189.6|11191.8|11189.8|11190.2|11188.2|2
1655435360000|2022-06-17 03:09:20|11192.1|11190.1|11191.4|11189.4|11192.7|11190.7|11191.4|11189.4|5
1655435370000|2022-06-17 03:09:30|11191.3|11189.3|11192.3|11190.3|11193.2|11191.2|11190.2|11188.2|9
1655435380000|2022-06-17 03:09:40|11192.4|11190.4|11191.7|11189.7|11192.6|11190.6|11190.3|11188.3|6
1655435390000|2022-06-17 03:09:50|11191.4|11189.4|11187.9|11185.9|11191.4|11189.4|11187.7|11185.7|14
1655435400000|2022-06-17 03:10:00|11188.1|11186.1|11187.1|11185.1|11188.2|11186.2|11186.9|11184.9|9
1655435410000|2022-06-17 03:10:10|11187.2|11185.2|11188.7|11186.7|11188.9|11186.9|11186.6|11184.6|13
1655435420000|2022-06-17 03:10:20|11189.2|11187.2|11188.9|11186.9|11189.7|11187.7|11188.4|11186.4|3
1655435430000|2022-06-17 03:10:30|11189.1|11187.1|11188.7|11186.7|11189.2|11187.2|11188.3|11186.3|2
1655435440000|2022-06-17 03:10:40|11188.6|11186.6|11188.3|11186.3|11188.9|11186.9|11188.2|11186.2|8
1655435450000|2022-06-17 03:10:50|11187.7|11185.7|11189.3|11187.3|11189.9|11187.9|11187.1|11185.1|14
1655435460000|2022-06-17 03:11:00|11189.2|11187.2|11190.1|11188.1|11190.4|11188.4|11189.1|11187.1|11
1655435470000|2022-06-17 03:11:10|11191.1|11189.1|11191.3|11189.3|11191.7|11189.7|11190.2|11188.2|23
1655435480000|2022-06-17 03:11:20|11191.4|11189.4|11191.3|11189.3|11192.6|11190.6|11191.3|11189.3|19
1655435490000|2022-06-17 03:11:30|11191.2|11189.2|11192.2|11190.2|11192.4|11190.4|11191.2|11189.2|8
1655435500000|2022-06-17 03:11:40|11191.7|11189.7|11192.9|11190.9|11192.9|11190.9|11191.1|11189.1|12
1655435510000|2022-06-17 03:11:50|11192.6|11190.6|11192.9|11190.9|11193.1|11191.1|11192.3|11190.3|9
1655435520000|2022-06-17 03:12:00|11193.1|11191.1|11193.7|11191.7|11193.8|11191.8|11192.7|11190.7|10
1655435530000|2022-06-17 03:12:10|11193.8|11191.8|11195.8|11193.8|11196.6|11194.6|11193.6|11191.6|33
1655435540000|2022-06-17 03:12:20|11195.9|11193.9|11194.1|11192.1|11196.1|11194.1|11193.9|11191.9|9
1655435550000|2022-06-17 03:12:30|11194.2|11192.2|11193.2|11191.2|11194.2|11192.2|11192.8|11190.8|7
1655435560000|2022-06-17 03:12:40|11194.1|11192.1|11196.7|11194.7|11196.9|11194.9|11193.8|11191.8|20
1655435570000|2022-06-17 03:12:50|11196.3|11194.3|11197.4|11195.4|11198.8|11196.8|11195.8|11193.8|24
1655435580000|2022-06-17 03:13:00|11197.3|11195.3|11197.6|11195.6|11200.1|11198.1|11196.8|11194.8|17
1655435590000|2022-06-17 03:13:10|11198.7|11196.7|11203.9|11201.9|11203.9|11201.9|11198.7|11196.7|71
1655435600000|2022-06-17 03:13:20|11203.8|11201.8|11204.8|11202.8|11206.1|11204.1|11203.8|11201.8|46
1655435610000|2022-06-17 03:13:30|11204.9|11202.9|11203.7|11201.7|11205.7|11203.7|11202.9|11200.9|21
1655435620000|2022-06-17 03:13:40|11203.6|11201.6|11202.6|11200.6|11203.6|11201.6|11201.8|11199.8|21
1655435630000|2022-06-17 03:13:50|11202.4|11200.4|11201.4|11199.4|11202.4|11200.4|11201.4|11199.4|4
1655435640000|2022-06-17 03:14:00|11201.3|11199.3|11201.3|11199.3|11203.4|11201.4|11200.8|11198.8|8
1655435650000|2022-06-17 03:14:10|11201.7|11199.7|11201.3|11199.3|11202.6|11200.6|11200.8|11198.8|6
1655435660000|2022-06-17 03:14:20|11201.2|11199.2|11200.8|11198.8|11201.6|11199.6|11200.4|11198.4|4
1655435670000|2022-06-17 03:14:30|11200.9|11198.9|11201.6|11199.6|11201.9|11199.9|11200.4|11198.4|10
1655435680000|2022-06-17 03:14:40|11201.4|11199.4|11208.4|11206.4|11208.7|11206.7|11201.4|11199.4|59
1655435690000|2022-06-17 03:14:50|11208.8|11206.8|11207.8|11205.8|11209.6|11207.6|11207.4|11205.4|21
1655435700000|2022-06-17 03:15:00|11207.7|11205.7|11209.4|11207.4|11209.6|11207.6|11207.1|11205.1|25
1655435710000|2022-06-17 03:15:10|11208.7|11206.7|11211.8|11209.8|11211.8|11209.8|11208.3|11206.3|18
1655435720000|2022-06-17 03:15:20|11211.9|11209.9|11211.4|11209.4|11213.4|11211.4|11209.3|11207.3|56
1655435730000|2022-06-17 03:15:30|11211.7|11209.7|11214.9|11212.9|11215.7|11213.7|11211.4|11209.4|63
1655435740000|2022-06-17 03:15:40|11214.8|11212.8|11214.7|11212.7|11215.8|11213.8|11214.6|11212.6|31
1655435750000|2022-06-17 03:15:50|11214.8|11212.8|11212.2|11210.2|11214.9|11212.9|11212.1|11210.1|12
1655435760000|2022-06-17 03:16:00|11212.1|11210.1|11210.9|11208.9|11214.1|11212.1|11210.9|11208.9|9
1655435770000|2022-06-17 03:16:10|11211.1|11209.1|11214.7|11212.7|11214.7|11212.7|11210.9|11208.9|19
1655435780000|2022-06-17 03:16:20|11214.6|11212.6|11217.9|11215.9|11217.9|11215.9|11214.1|11212.1|41
1655435790000|2022-06-17 03:16:30|11218.1|11216.1|11218.7|11216.7|11220.2|11218.2|11216.4|11214.4|55
1655435800000|2022-06-17 03:16:40|11218.6|11216.6|11217.9|11215.9|11219.4|11217.4|11216.9|11214.9|29
1655435810000|2022-06-17 03:16:50|11217.8|11215.8|11217.9|11215.9|11219.1|11217.1|11216.8|11214.8|16
1655435820000|2022-06-17 03:17:00|11218.1|11216.1|11216.6|11214.6|11218.6|11216.6|11216.2|11214.2|22
1655435830000|2022-06-17 03:17:10|11216.4|11214.4|11214.6|11212.6|11216.7|11214.7|11214.6|11212.6|5
1655435840000|2022-06-17 03:17:20|11214.7|11212.7|11215.9|11213.9|11216.7|11214.7|11214.7|11212.7|10
1655435850000|2022-06-17 03:17:30|11215.8|11213.8|11215.8|11213.8|11216.8|11214.8|11215.6|11213.6|8
1655435860000|2022-06-17 03:17:40|11215.1|11213.1|11214.6|11212.6|11215.3|11213.3|11214.4|11212.4|24
1655435870000|2022-06-17 03:17:50|11214.2|11212.2|11213.6|11211.6|11214.9|11212.9|11213.6|11211.6|9
1655435880000|2022-06-17 03:18:00|11213.7|11211.7|11214.7|11212.7|11215.1|11213.1|11213.2|11211.2|8
1655435890000|2022-06-17 03:18:10|11214.8|11212.8|11214.6|11212.6|11214.8|11212.8|11213.8|11211.8|10
1655435900000|2022-06-17 03:18:20|11214.2|11212.2|11215.1|11213.1|11215.2|11213.2|11214.2|11212.2|43
1655435910000|2022-06-17 03:18:30|11215.2|11213.2|11215.9|11213.9|11216.2|11214.2|11215.2|11213.2|9
1655435920000|2022-06-17 03:18:40|11216.1|11214.1|11216.3|11214.3|11217.3|11215.3|11216.1|11214.1|23
1655435930000|2022-06-17 03:18:50|11216.2|11214.2|11214.6|11212.6|11216.2|11214.2|11214.4|11212.4|12
1655435940000|2022-06-17 03:19:00|11214.4|11212.4|11215.1|11213.1|11215.7|11213.7|11214.4|11212.4|8
1655435950000|2022-06-17 03:19:10|11215.6|11213.6|11214.6|11212.6|11215.7|11213.7|11214.3|11212.3|14
1655435960000|2022-06-17 03:19:20|11214.4|11212.4|11215.6|11213.6|11215.7|11213.7|11213.9|11211.9|8
1655435970000|2022-06-17 03:19:30|11215.4|11213.4|11214.6|11212.6|11215.7|11213.7|11214.4|11212.4|7
1655435980000|2022-06-17 03:19:40|11214.4|11212.4|11214.8|11212.8|11214.9|11212.9|11214.2|11212.2|2
1655435990000|2022-06-17 03:19:50|11214.9|11212.9|11214.4|11212.4|11215.1|11213.1|11214.3|11212.3|3
1655436000000|2022-06-17 03:20:00|11214.3|11212.3|11214.2|11212.2|11215.6|11213.6|11213.9|11211.9|21
1655436010000|2022-06-17 03:20:10|11213.9|11211.9|11211.7|11209.7|11213.9|11211.9|11210.8|11208.8|44
1655436020000|2022-06-17 03:20:20|11211.6|11209.6|11211.9|11209.9|11213.3|11211.3|11211.6|11209.6|12
1655436030000|2022-06-17 03:20:30|11212.1|11210.1|11211.8|11209.8|11212.3|11210.3|11211.4|11209.4|4
1655436040000|2022-06-17 03:20:40|11212.1|11210.1|11211.8|11209.8|11214.3|11212.3|11211.4|11209.4|35
1655436050000|2022-06-17 03:20:50|11211.6|11209.6|11213.6|11211.6|11213.6|11211.6|11211.6|11209.6|18
1655436060000|2022-06-17 03:21:00|11212.9|11210.9|11211.1|11209.1|11213.4|11211.4|11211.1|11209.1|13
1655436070000|2022-06-17 03:21:10|11210.9|11208.9|11210.7|11208.7|11212.3|11210.3|11210.6|11208.6|11
1655436080000|2022-06-17 03:21:20|11210.6|11208.6|11210.6|11208.6|11211.1|11209.1|11210.2|11208.2|8
1655436090000|2022-06-17 03:21:30|11210.7|11208.7|11211.9|11209.9|11212.1|11210.1|11210.4|11208.4|9
1655436100000|2022-06-17 03:21:40|11212.1|11210.1|11212.3|11210.3|11212.3|11210.3|11210.6|11208.6|5
1655436110000|2022-06-17 03:21:50|11212.2|11210.2|11211.8|11209.8|11212.3|11210.3|11211.7|11209.7|5
1655436120000|2022-06-17 03:22:00|11211.7|11209.7|11210.9|11208.9|11212.4|11210.4|11210.6|11208.6|18
1655436130000|2022-06-17 03:22:10|11210.7|11208.7|11210.3|11208.3|11210.8|11208.8|11209.3|11207.3|12
1655436140000|2022-06-17 03:22:20|11210.2|11208.2|11212.1|11210.1|11212.1|11210.1|11209.6|11207.6|13
1655436150000|2022-06-17 03:22:30|11211.9|11209.9|11213.6|11211.6|11213.8|11211.8|11211.8|11209.8|6
1655436160000|2022-06-17 03:22:40|11213.7|11211.7|11214.6|11212.6|11215.1|11213.1|11213.7|11211.7|11
1655436170000|2022-06-17 03:22:50|11214.7|11212.7|11213.6|11211.6|11214.8|11212.8|11212.9|11210.9|9
1655436180000|2022-06-17 03:23:00|11213.8|11211.8|11215.2|11213.2|11215.3|11213.3|11213.6|11211.6|4
1655436190000|2022-06-17 03:23:10|11215.3|11213.3|11215.9|11213.9|11215.9|11213.9|11214.7|11212.7|17
1655436200000|2022-06-17 03:23:20|11215.3|11213.3|11215.4|11213.4|11215.4|11213.4|11214.1|11212.1|7
1655436210000|2022-06-17 03:23:30|11215.6|11213.6|11216.8|11214.8|11216.9|11214.9|11214.7|11212.7|12
1655436220000|2022-06-17 03:23:40|11216.9|11214.9|11217.3|11215.3|11218.1|11216.1|11216.8|11214.8|20
1655436230000|2022-06-17 03:23:50|11217.4|11215.4|11216.3|11214.3|11217.8|11215.8|11216.3|11214.3|8
1655436240000|2022-06-17 03:24:00|11216.2|11214.2|11219.2|11217.2|11219.9|11217.9|11216.1|11214.1|24
1655436250000|2022-06-17 03:24:10|11218.9|11216.9|11219.6|11217.6|11219.7|11217.7|11218.4|11216.4|6
1655436260000|2022-06-17 03:24:20|11219.7|11217.7|11219.4|11217.4|11222.7|11220.7|11219.3|11217.3|55
1655436270000|2022-06-17 03:24:30|11219.3|11217.3|11219.1|11217.1|11219.7|11217.7|11217.4|11215.4|8
1655436280000|2022-06-17 03:24:40|11219.2|11217.2|11217.8|11215.8|11219.7|11217.7|11216.9|11214.9|17
1655436290000|2022-06-17 03:24:50|11217.9|11215.9|11217.2|11215.2|11217.9|11215.9|11217.2|11215.2|5
1655436300000|2022-06-17 03:25:00|11217.3|11215.3|11223.1|11221.1|11224.1|11222.1|11216.6|11214.6|82
1655436310000|2022-06-17 03:25:10|11222.8|11220.8|11225.4|11223.4|11225.7|11223.7|11221.8|11219.8|59
1655436320000|2022-06-17 03:25:20|11225.6|11223.6|11222.8|11220.8|11226.6|11224.6|11222.8|11220.8|39
1655436330000|2022-06-17 03:25:30|11223.3|11221.3|11223.9|11221.9|11226.1|11224.1|11223.3|11221.3|19
1655436340000|2022-06-17 03:25:40|11223.8|11221.8|11224.2|11222.2|11225.1|11223.1|11222.6|11220.6|7
1655436350000|2022-06-17 03:25:50|11224.1|11222.1|11225.3|11223.3|11225.3|11223.3|11223.1|11221.1|18
1655436360000|2022-06-17 03:26:00|11225.2|11223.2|11223.3|11221.3|11225.4|11223.4|11222.4|11220.4|9
1655436370000|2022-06-17 03:26:10|11223.4|11221.4|11222.2|11220.2|11223.7|11221.7|11222.2|11220.2|37
1655436380000|2022-06-17 03:26:20|11223.1|11221.1|11221.8|11219.8|11223.2|11221.2|11221.4|11219.4|9
1655436390000|2022-06-17 03:26:30|11221.7|11219.7|11220.8|11218.8|11221.7|11219.7|11220.6|11218.6|6
1655436400000|2022-06-17 03:26:40|11220.9|11218.9|11220.2|11218.2|11221.1|11219.1|11219.9|11217.9|7
1655436410000|2022-06-17 03:26:50|11220.3|11218.3|11219.3|11217.3|11220.3|11218.3|11218.4|11216.4|11
1655436420000|2022-06-17 03:27:00|11219.6|11217.6|11216.9|11214.9|11219.6|11217.6|11216.8|11214.8|34
1655436430000|2022-06-17 03:27:10|11216.8|11214.8|11215.6|11213.6|11217.6|11215.6|11215.6|11213.6|10
1655436440000|2022-06-17 03:27:20|11215.7|11213.7|11214.9|11212.9|11216.6|11214.6|11214.8|11212.8|15
1655436450000|2022-06-17 03:27:30|11215.1|11213.1|11214.4|11212.4|11215.2|11213.2|11214.2|11212.2|7
1655436460000|2022-06-17 03:27:40|11214.3|11212.3|11215.3|11213.3|11216.2|11214.2|11214.1|11212.1|46
1655436470000|2022-06-17 03:27:50|11215.4|11213.4|11215.6|11213.6|11216.3|11214.3|11214.4|11212.4|24
1655436480000|2022-06-17 03:28:00|11215.7|11213.7|11213.8|11211.8|11215.8|11213.8|11213.4|11211.4|15
1655436490000|2022-06-17 03:28:10|11213.7|11211.7|11213.6|11211.6|11214.1|11212.1|11212.8|11210.8|8
1655436500000|2022-06-17 03:28:20|11213.7|11211.7|11213.8|11211.8|11214.4|11212.4|11213.3|11211.3|6
1655436510000|2022-06-17 03:28:30|11213.6|11211.6|11217.7|11215.7|11218.8|11216.8|11212.7|11210.7|37
1655436520000|2022-06-17 03:28:40|11217.8|11215.8|11214.7|11212.7|11218.2|11216.2|11214.6|11212.6|31
1655436530000|2022-06-17 03:28:50|11214.6|11212.6|11212.9|11210.9|11214.6|11212.6|11212.9|11210.9|4
1655436540000|2022-06-17 03:29:00|11212.6|11210.6|11213.1|11211.1|11215.2|11213.2|11212.1|11210.1|46
1655436550000|2022-06-17 03:29:10|11212.9|11210.9|11212.2|11210.2|11212.9|11210.9|11211.2|11209.2|8
1655436560000|2022-06-17 03:29:20|11212.1|11210.1|11213.3|11211.3|11213.6|11211.6|11211.7|11209.7|7
1655436570000|2022-06-17 03:29:30|11213.4|11211.4|11212.4|11210.4|11213.7|11211.7|11212.3|11210.3|1
1655436580000|2022-06-17 03:29:40|11212.2|11210.2|11212.9|11210.9|11213.3|11211.3|11212.1|11210.1|5
1655436590000|2022-06-17 03:29:50|11213.1|11211.1|11212.2|11210.2|11213.1|11211.1|11212.1|11210.1|4
1655436600000|2022-06-17 03:30:00|11214.3|11212.3|11212.6|11210.6|11214.3|11212.3|11211.9|11209.9|14
1655436610000|2022-06-17 03:30:10|11212.4|11210.4|11215.2|11213.2|11215.2|11213.2|11211.9|11209.9|8
1655436620000|2022-06-17 03:30:20|11215.1|11213.1|11214.8|11212.8|11216.1|11214.1|11214.3|11212.3|6
1655436630000|2022-06-17 03:30:30|11214.7|11212.7|11218.8|11216.8|11219.1|11217.1|11214.2|11212.2|23
1655436640000|2022-06-17 03:30:40|11218.9|11216.9|11221.4|11219.4|11221.4|11219.4|11218.9|11216.9|19
1655436650000|2022-06-17 03:30:50|11221.3|11219.3|11221.1|11219.1|11221.4|11219.4|11220.1|11218.1|20
1655436660000|2022-06-17 03:31:00|11220.9|11218.9|11217.2|11215.2|11220.9|11218.9|11217.2|11215.2|25
1655436670000|2022-06-17 03:31:10|11217.4|11215.4|11218.6|11216.6|11219.7|11217.7|11217.3|11215.3|5
1655436680000|2022-06-17 03:31:20|11218.9|11216.9|11218.2|11216.2|11219.9|11217.9|11218.2|11216.2|14
1655436690000|2022-06-17 03:31:30|11218.3|11216.3|11219.2|11217.2|11219.7|11217.7|11218.1|11216.1|7
1655436700000|2022-06-17 03:31:40|11219.1|11217.1|11217.4|11215.4|11219.7|11217.7|11217.3|11215.3|3
1655436710000|2022-06-17 03:31:50|11217.3|11215.3|11216.4|11214.4|11218.1|11216.1|11216.2|11214.2|8
1655436720000|2022-06-17 03:32:00|11216.3|11214.3|11215.7|11213.7|11216.4|11214.4|11214.1|11212.1|11
1655436730000|2022-06-17 03:32:10|11215.6|11213.6|11215.3|11213.3|11216.3|11214.3|11215.2|11213.2|16
1655436740000|2022-06-17 03:32:20|11215.2|11213.2|11214.4|11212.4|11215.4|11213.4|11214.3|11212.3|6
1655436750000|2022-06-17 03:32:30|11214.6|11212.6|11214.1|11212.1|11215.4|11213.4|11213.9|11211.9|3
1655436760000|2022-06-17 03:32:40|11214.2|11212.2|11214.3|11212.3|11214.7|11212.7|11213.9|11211.9|5
1655436770000|2022-06-17 03:32:50|11214.2|11212.2|11214.3|11212.3|11215.3|11213.3|11213.9|11211.9|14
1655436780000|2022-06-17 03:33:00|11214.4|11212.4|11212.4|11210.4|11215.3|11213.3|11212.4|11210.4|6
1655436790000|2022-06-17 03:33:10|11212.6|11210.6|11210.8|11208.8|11213.3|11211.3|11209.1|11207.1|33
1655436800000|2022-06-17 03:33:20|11210.6|11208.6|11209.8|11207.8|11211.1|11209.1|11209.6|11207.6|12
1655436810000|2022-06-17 03:33:30|11209.9|11207.9|11211.6|11209.6|11212.8|11210.8|11209.9|11207.9|28
1655436820000|2022-06-17 03:33:40|11211.4|11209.4|11205.7|11203.7|11211.4|11209.4|11204.9|11202.9|64
1655436830000|2022-06-17 03:33:50|11205.3|11203.3|11205.2|11203.2|11207.2|11205.2|11204.7|11202.7|48
1655436840000|2022-06-17 03:34:00|11205.3|11203.3|11206.6|11204.6|11207.7|11205.7|11204.2|11202.2|66
1655436850000|2022-06-17 03:34:10|11206.7|11204.7|11209.4|11207.4|11210.2|11208.2|11206.4|11204.4|22
1655436860000|2022-06-17 03:34:20|11209.6|11207.6|11209.7|11207.7|11211.3|11209.3|11208.8|11206.8|12
1655436870000|2022-06-17 03:34:30|11209.6|11207.6|11207.1|11205.1|11209.6|11207.6|11206.6|11204.6|5
1655436880000|2022-06-17 03:34:40|11207.3|11205.3|11209.4|11207.4|11209.8|11207.8|11207.2|11205.2|11
1655436890000|2022-06-17 03:34:50|11209.6|11207.6|11210.6|11208.6|11211.8|11209.8|11209.6|11207.6|15
1655436900000|2022-06-17 03:35:00|11210.8|11208.8|11213.1|11211.1|11213.8|11211.8|11209.9|11207.9|63
1655436910000|2022-06-17 03:35:10|11213.2|11211.2|11212.6|11210.6|11214.4|11212.4|11211.7|11209.7|11
1655436920000|2022-06-17 03:35:20|11212.4|11210.4|11212.9|11210.9|11214.1|11212.1|11211.4|11209.4|7
1655436930000|2022-06-17 03:35:30|11213.1|11211.1|11215.2|11213.2|11216.1|11214.1|11213.1|11211.1|23
1655436940000|2022-06-17 03:35:40|11215.3|11213.3|11215.7|11213.7|11215.8|11213.8|11212.9|11210.9|16
1655436950000|2022-06-17 03:35:50|11215.8|11213.8|11214.4|11212.4|11216.1|11214.1|11214.4|11212.4|9
1655436960000|2022-06-17 03:36:00|11214.6|11212.6|11215.6|11213.6|11216.2|11214.2|11214.2|11212.2|14
1655436970000|2022-06-17 03:36:10|11215.7|11213.7|11212.2|11210.2|11216.6|11214.6|11212.2|11210.2|15
1655436980000|2022-06-17 03:36:20|11212.8|11210.8|11211.6|11209.6|11212.8|11210.8|11211.2|11209.2|21
1655436990000|2022-06-17 03:36:30|11212.4|11210.4|11212.9|11210.9|11214.3|11212.3|11211.1|11209.1|27
1655437000000|2022-06-17 03:36:40|11212.8|11210.8|11211.9|11209.9|11213.3|11211.3|11211.9|11209.9|3
1655437010000|2022-06-17 03:36:50|11212.1|11210.1|11209.7|11207.7|11212.3|11210.3|11205.2|11203.2|55
1655437020000|2022-06-17 03:37:00|11209.4|11207.4|11211.8|11209.8|11212.3|11210.3|11209.4|11207.4|11
1655437030000|2022-06-17 03:37:10|11210.4|11208.4|11210.7|11208.7|11211.2|11209.2|11209.9|11207.9|10
1655437040000|2022-06-17 03:37:20|11210.8|11208.8|11214.8|11212.8|11216.3|11214.3|11210.8|11208.8|10
1655437050000|2022-06-17 03:37:30|11215.9|11213.9|11215.6|11213.6|11216.4|11214.4|11214.9|11212.9|4
1655437060000|2022-06-17 03:37:40|11215.7|11213.7|11218.4|11216.4|11218.8|11216.8|11215.7|11213.7|30
1655437070000|2022-06-17 03:37:50|11216.9|11214.9|11215.4|11213.4|11217.2|11215.2|11215.3|11213.3|25
1655437080000|2022-06-17 03:38:00|11215.6|11213.6|11210.4|11208.4|11215.6|11213.6|11210.4|11208.4|40
1655437090000|2022-06-17 03:38:10|11210.3|11208.3|11212.4|11210.4|11212.4|11210.4|11210.1|11208.1|5
1655437100000|2022-06-17 03:38:20|11212.3|11210.3|11214.4|11212.4|11215.7|11213.7|11211.9|11209.9|8
1655437110000|2022-06-17 03:38:30|11214.3|11212.3|11215.8|11213.8|11216.1|11214.1|11214.3|11212.3|6
1655437120000|2022-06-17 03:38:40|11215.9|11213.9|11211.8|11209.8|11216.1|11214.1|11210.8|11208.8|15
1655437130000|2022-06-17 03:38:50|11211.6|11209.6|11210.8|11208.8|11211.6|11209.6|11210.2|11208.2|4
1655437140000|2022-06-17 03:39:00|11210.7|11208.7|11213.3|11211.3|11213.4|11211.4|11210.7|11208.7|22
1655437150000|2022-06-17 03:39:10|11213.4|11211.4|11211.6|11209.6|11213.7|11211.7|11211.4|11209.4|3
1655437160000|2022-06-17 03:39:20|11211.4|11209.4|11214.6|11212.6|11214.6|11212.6|11211.3|11209.3|5
1655437170000|2022-06-17 03:39:30|11214.7|11212.7|11215.3|11213.3|11215.3|11213.3|11212.7|11210.7|6
1655437180000|2022-06-17 03:39:40|11215.4|11213.4|11213.2|11211.2|11215.8|11213.8|11212.9|11210.9|7
1655437190000|2022-06-17 03:39:50|11214.2|11212.2|11212.9|11210.9|11214.3|11212.3|11212.8|11210.8|7
1655437200000|2022-06-17 03:40:00|11213.1|11211.1|11213.4|11211.4|11214.3|11212.3|11213.1|11211.1|1
1655437210000|2022-06-17 03:40:10|11213.3|11211.3|11211.9|11209.9|11213.3|11211.3|11211.6|11209.6|7
1655437220000|2022-06-17 03:40:20|11211.8|11209.8|11210.7|11208.7|11212.6|11210.6|11210.4|11208.4|10
1655437230000|2022-06-17 03:40:30|11210.8|11208.8|11211.1|11209.1|11211.6|11209.6|11210.8|11208.8|6
1655437240000|2022-06-17 03:40:40|11210.9|11208.9|11210.6|11208.6|11211.2|11209.2|11210.6|11208.6|6
1655437250000|2022-06-17 03:40:50|11210.7|11208.7|11210.8|11208.8|11211.2|11209.2|11209.7|11207.7|14
1655437260000|2022-06-17 03:41:00|11210.9|11208.9|11210.7|11208.7|11211.2|11209.2|11210.3|11208.3|4
1655437270000|2022-06-17 03:41:10|11210.8|11208.8|11208.9|11206.9|11211.2|11209.2|11208.6|11206.6|2
1655437280000|2022-06-17 03:41:20|11208.7|11206.7|11210.1|11208.1|11210.7|11208.7|11208.1|11206.1|31
1655437290000|2022-06-17 03:41:30|11210.3|11208.3|11208.1|11206.1|11210.3|11208.3|11207.9|11205.9|18
1655437300000|2022-06-17 03:41:40|11208.2|11206.2|11210.3|11208.3|11210.3|11208.3|11207.9|11205.9|7
1655437310000|2022-06-17 03:41:50|11210.4|11208.4|11209.1|11207.1|11210.8|11208.8|11209.1|11207.1|7
1655437320000|2022-06-17 03:42:00|11209.2|11207.2|11210.2|11208.2|11210.2|11208.2|11208.6|11206.6|6
1655437330000|2022-06-17 03:42:10|11210.1|11208.1|11208.6|11206.6|11210.1|11208.1|11208.1|11206.1|5
1655437340000|2022-06-17 03:42:20|11208.7|11206.7|11209.1|11207.1|11209.2|11207.2|11208.7|11206.7|5
1655437350000|2022-06-17 03:42:30|11209.2|11207.2|11207.7|11205.7|11209.2|11207.2|11207.2|11205.2|12
1655437360000|2022-06-17 03:42:40|11207.9|11205.9|11209.7|11207.7|11209.7|11207.7|11207.6|11205.6|5
1655437370000|2022-06-17 03:42:50|11209.6|11207.6|11206.7|11204.7|11209.6|11207.6|11205.4|11203.4|19
1655437380000|2022-06-17 03:43:00|11206.6|11204.6|11208.1|11206.1|11208.9|11206.9|11206.3|11204.3|13
1655437390000|2022-06-17 03:43:10|11207.8|11205.8|11207.6|11205.6|11208.8|11206.8|11206.9|11204.9|12
1655437400000|2022-06-17 03:43:20|11207.7|11205.7|11208.7|11206.7|11209.2|11207.2|11207.2|11205.2|17
1655437410000|2022-06-17 03:43:30|11208.6|11206.6|11207.7|11205.7|11208.6|11206.6|11206.8|11204.8|1
1655437420000|2022-06-17 03:43:40|11207.8|11205.8|11206.9|11204.9|11208.2|11206.2|11206.7|11204.7|7
1655437430000|2022-06-17 03:43:50|11207.1|11205.1|11207.1|11205.1|11207.2|11205.2|11205.9|11203.9|10
1655437440000|2022-06-17 03:44:00|11206.9|11204.9|11206.7|11204.7|11206.9|11204.9|11206.2|11204.2|7
1655437450000|2022-06-17 03:44:10|11207.8|11205.8|11208.9|11206.9|11209.1|11207.1|11207.8|11205.8|14
1655437460000|2022-06-17 03:44:20|11208.8|11206.8|11209.4|11207.4|11209.6|11207.6|11207.9|11205.9|7
1655437470000|2022-06-17 03:44:30|11208.9|11206.9|11208.8|11206.8|11209.6|11207.6|11208.7|11206.7|2
1655437480000|2022-06-17 03:44:40|11208.9|11206.9|11209.3|11207.3|11209.4|11207.4|11208.4|11206.4|1
1655437490000|2022-06-17 03:44:50|11209.6|11207.6|11208.3|11206.3|11209.8|11207.8|11208.2|11206.2|5
1655437500000|2022-06-17 03:45:00|11208.4|11206.4|11206.9|11204.9|11208.6|11206.6|11206.3|11204.3|13
1655437510000|2022-06-17 03:45:10|11206.7|11204.7|11205.8|11203.8|11206.7|11204.7|11205.1|11203.1|9
1655437520000|2022-06-17 03:45:20|11205.9|11203.9|11204.1|11202.1|11206.7|11204.7|11204.1|11202.1|23
1655437530000|2022-06-17 03:45:30|11204.2|11202.2|11204.7|11202.7|11206.1|11204.1|11204.1|11202.1|14
1655437540000|2022-06-17 03:45:40|11205.1|11203.1|11204.2|11202.2|11205.2|11203.2|11204.2|11202.2|7
1655437550000|2022-06-17 03:45:50|11204.3|11202.3|11204.7|11202.7|11205.2|11203.2|11202.9|11200.9|28
1655437560000|2022-06-17 03:46:00|11204.6|11202.6|11204.9|11202.9|11204.9|11202.9|11204.1|11202.1|16
1655437570000|2022-06-17 03:46:10|11205.2|11203.2|11201.4|11199.4|11205.4|11203.4|11201.1|11199.1|34
1655437580000|2022-06-17 03:46:20|11201.6|11199.6|11202.3|11200.3|11202.8|11200.8|11201.6|11199.6|10
1655437590000|2022-06-17 03:46:30|11202.4|11200.4|11201.9|11199.9|11202.8|11200.8|11201.9|11199.9|2
1655437600000|2022-06-17 03:46:40|11202.1|11200.1|11204.7|11202.7|11205.1|11203.1|11202.1|11200.1|10
1655437610000|2022-06-17 03:46:50|11204.6|11202.6|11203.9|11201.9|11204.6|11202.6|11203.4|11201.4|3
1655437620000|2022-06-17 03:47:00|11204.1|11202.1|11205.9|11203.9|11206.1|11204.1|11204.1|11202.1|17
1655437630000|2022-06-17 03:47:10|11205.8|11203.8|11204.2|11202.2|11205.8|11203.8|11203.7|11201.7|5
1655437640000|2022-06-17 03:47:20|11204.3|11202.3|11202.3|11200.3|11204.3|11202.3|11202.2|11200.2|6
1655437650000|2022-06-17 03:47:30|11202.4|11200.4|11203.4|11201.4|11203.4|11201.4|11201.9|11199.9|9
1655437660000|2022-06-17 03:47:40|11203.3|11201.3|11204.3|11202.3|11204.7|11202.7|11203.3|11201.3|5
1655437670000|2022-06-17 03:47:50|11204.4|11202.4|11204.2|11202.2|11204.8|11202.8|11204.2|11202.2|5
1655437680000|2022-06-17 03:48:00|11204.1|11202.1|11203.6|11201.6|11204.3|11202.3|11203.6|11201.6|2
1655437690000|2022-06-17 03:48:10|11203.7|11201.7|11203.2|11201.2|11203.8|11201.8|11202.4|11200.4|5
1655437700000|2022-06-17 03:48:20|11203.1|11201.1|11204.1|11202.1|11204.2|11202.2|11202.7|11200.7|9
1655437710000|2022-06-17 03:48:30|11203.9|11201.9|11203.9|11201.9|11205.1|11203.1|11203.8|11201.8|7
1655437720000|2022-06-17 03:48:40|11203.8|11201.8|11203.1|11201.1|11204.1|11202.1|11202.9|11200.9|6
1655437730000|2022-06-17 03:48:50|11203.2|11201.2|11201.9|11199.9|11203.2|11201.2|11201.9|11199.9|5
1655437740000|2022-06-17 03:49:00|11202.1|11200.1|11200.3|11198.3|11202.1|11200.1|11199.9|11197.9|27
1655437750000|2022-06-17 03:49:10|11201.1|11199.1|11201.3|11199.3|11201.4|11199.4|11200.3|11198.3|9
1655437760000|2022-06-17 03:49:20|11201.4|11199.4|11199.6|11197.6|11201.4|11199.4|11199.6|11197.6|21
1655437770000|2022-06-17 03:49:30|11199.9|11197.9|11198.2|11196.2|11199.9|11197.9|11198.2|11196.2|11
1655437780000|2022-06-17 03:49:40|11198.3|11196.3|11200.3|11198.3|11200.6|11198.6|11198.2|11196.2|11
1655437790000|2022-06-17 03:49:50|11200.2|11198.2|11200.9|11198.9|11201.2|11199.2|11199.3|11197.3|5
1655437800000|2022-06-17 03:50:00|11201.1|11199.1|11201.6|11199.6|11202.6|11200.6|11200.8|11198.8|7
1655437810000|2022-06-17 03:50:10|11201.7|11199.7|11204.1|11202.1|11204.1|11202.1|11201.7|11199.7|10
1655437820000|2022-06-17 03:50:20|11204.2|11202.2|11205.2|11203.2|11205.7|11203.7|11203.7|11201.7|14
1655437830000|2022-06-17 03:50:30|11204.7|11202.7|11205.3|11203.3|11205.8|11203.8|11204.7|11202.7|3
1655437840000|2022-06-17 03:50:40|11205.4|11203.4|11205.1|11203.1|11205.4|11203.4|11204.6|11202.6|7
1655437850000|2022-06-17 03:50:50|11205.2|11203.2|11204.2|11202.2|11205.9|11203.9|11202.9|11200.9|16
1655437860000|2022-06-17 03:51:00|11203.9|11201.9|11204.2|11202.2|11205.6|11203.6|11203.6|11201.6|20
1655437870000|2022-06-17 03:51:10|11204.3|11202.3|11200.1|11198.1|11205.6|11203.6|11200.1|11198.1|29
1655437880000|2022-06-17 03:51:20|11200.2|11198.2|11202.6|11200.6|11203.3|11201.3|11200.2|11198.2|6
1655437890000|2022-06-17 03:51:30|11202.7|11200.7|11202.2|11200.2|11202.8|11200.8|11201.2|11199.2|5
1655437900000|2022-06-17 03:51:40|11202.4|11200.4|11202.9|11200.9|11203.1|11201.1|11202.2|11200.2|0
1655437910000|2022-06-17 03:51:50|11203.1|11201.1|11202.6|11200.6|11203.7|11201.7|11202.2|11200.2|5
1655437920000|2022-06-17 03:52:00|11202.4|11200.4|11201.1|11199.1|11202.6|11200.6|11200.9|11198.9|4
1655437930000|2022-06-17 03:52:10|11200.9|11198.9|11201.7|11199.7|11202.2|11200.2|11200.9|11198.9|2
1655437940000|2022-06-17 03:52:20|11201.8|11199.8|11201.3|11199.3|11202.7|11200.7|11201.2|11199.2|2
1655437950000|2022-06-17 03:52:30|11201.4|11199.4|11201.9|11199.9|11202.2|11200.2|11200.7|11198.7|8
1655437960000|2022-06-17 03:52:40|11202.1|11200.1|11201.8|11199.8|11202.3|11200.3|11201.1|11199.1|7
1655437970000|2022-06-17 03:52:50|11201.9|11199.9|11201.3|11199.3|11202.7|11200.7|11200.8|11198.8|4
1655437980000|2022-06-17 03:53:00|11201.2|11199.2|11202.3|11200.3|11202.7|11200.7|11200.8|11198.8|9
1655437990000|2022-06-17 03:53:10|11202.2|11200.2|11203.9|11201.9|11204.2|11202.2|11202.2|11200.2|4
1655438000000|2022-06-17 03:53:20|11204.3|11202.3|11202.6|11200.6|11204.3|11202.3|11202.6|11200.6|2
1655438010000|2022-06-17 03:53:30|11202.7|11200.7|11201.7|11199.7|11202.8|11200.8|11201.7|11199.7|3
1655438020000|2022-06-17 03:53:40|11201.8|11199.8|11201.2|11199.2|11202.6|11200.6|11201.2|11199.2|4
1655438030000|2022-06-17 03:53:50|11201.4|11199.4|11201.3|11199.3|11201.6|11199.6|11201.2|11199.2|1
1655438040000|2022-06-17 03:54:00|11201.4|11199.4|11200.9|11198.9|11202.4|11200.4|11200.8|11198.8|4
1655438050000|2022-06-17 03:54:10|11200.7|11198.7|11200.6|11198.6|11201.8|11199.8|11198.9|11196.9|16
1655438060000|2022-06-17 03:54:20|11200.4|11198.4|11199.4|11197.4|11200.6|11198.6|11199.3|11197.3|4
1655438070000|2022-06-17 03:54:30|11199.6|11197.6|11199.8|11197.8|11200.3|11198.3|11199.2|11197.2|11
1655438080000|2022-06-17 03:54:40|11199.9|11197.9|11199.6|11197.6|11200.3|11198.3|11199.1|11197.1|7
1655438090000|2022-06-17 03:54:50|11199.7|11197.7|11199.1|11197.1|11200.1|11198.1|11198.9|11196.9|11
1655438100000|2022-06-17 03:55:00|11198.7|11196.7|11199.1|11197.1|11199.8|11197.8|11198.3|11196.3|33
1655438110000|2022-06-17 03:55:10|11198.9|11196.9|11199.4|11197.4|11199.9|11197.9|11198.2|11196.2|15
1655438120000|2022-06-17 03:55:20|11199.6|11197.6|11199.2|11197.2|11199.7|11197.7|11198.4|11196.4|4
1655438130000|2022-06-17 03:55:30|11198.9|11196.9|11198.8|11196.8|11199.3|11197.3|11198.7|11196.7|4
1655438140000|2022-06-17 03:55:40|11198.4|11196.4|11198.9|11196.9|11199.3|11197.3|11198.3|11196.3|11
1655438150000|2022-06-17 03:55:50|11199.1|11197.1|11199.4|11197.4|11201.3|11199.3|11198.9|11196.9|18
1655438160000|2022-06-17 03:56:00|11199.6|11197.6|11199.2|11197.2|11200.3|11198.3|11199.2|11197.2|0
1655438170000|2022-06-17 03:56:10|11199.3|11197.3|11200.6|11198.6|11201.2|11199.2|11198.6|11196.6|18
1655438180000|2022-06-17 03:56:20|11200.4|11198.4|11199.2|11197.2|11200.8|11198.8|11199.2|11197.2|3
1655438190000|2022-06-17 03:56:30|11198.9|11196.9|11199.2|11197.2|11199.7|11197.7|11198.7|11196.7|1
1655438200000|2022-06-17 03:56:40|11199.8|11197.8|11197.8|11195.8|11199.8|11197.8|11197.8|11195.8|17
1655438210000|2022-06-17 03:56:50|11197.7|11195.7|11198.9|11196.9|11199.1|11197.1|11197.3|11195.3|4
1655438220000|2022-06-17 03:57:00|11199.1|11197.1|11198.4|11196.4|11199.3|11197.3|11198.2|11196.2|5
1655438230000|2022-06-17 03:57:10|11198.3|11196.3|11198.3|11196.3|11199.2|11197.2|11198.3|11196.3|4
1655438240000|2022-06-17 03:57:20|11198.4|11196.4|11197.8|11195.8|11198.7|11196.7|11197.7|11195.7|6
1655438250000|2022-06-17 03:57:30|11197.9|11195.9|11197.8|11195.8|11198.1|11196.1|11197.1|11195.1|10
1655438260000|2022-06-17 03:57:40|11197.7|11195.7|11196.4|11194.4|11197.7|11195.7|11196.3|11194.3|10
1655438270000|2022-06-17 03:57:50|11196.6|11194.6|11195.8|11193.8|11196.7|11194.7|11195.7|11193.7|6
1655438280000|2022-06-17 03:58:00|11196.2|11194.2|11195.3|11193.3|11196.2|11194.2|11195.1|11193.1|8
1655438290000|2022-06-17 03:58:10|11195.4|11193.4|11195.6|11193.6|11195.9|11193.9|11194.6|11192.6|8
1655438300000|2022-06-17 03:58:20|11195.7|11193.7|11194.7|11192.7|11196.3|11194.3|11194.6|11192.6|6
1655438310000|2022-06-17 03:58:30|11194.6|11192.6|11194.8|11192.8|11195.2|11193.2|11194.6|11192.6|6
1655438320000|2022-06-17 03:58:40|11194.9|11192.9|11194.1|11192.1|11194.9|11192.9|11193.8|11191.8|11
1655438330000|2022-06-17 03:58:50|11194.2|11192.2|11196.1|11194.1|11196.1|11194.1|11193.8|11191.8|8
1655438340000|2022-06-17 03:59:00|11195.9|11193.9|11194.3|11192.3|11196.1|11194.1|11193.9|11191.9|12
1655438350000|2022-06-17 03:59:10|11194.4|11192.4|11195.2|11193.2|11195.7|11193.7|11194.3|11192.3|4
1655438360000|2022-06-17 03:59:20|11195.4|11193.4|11195.9|11193.9|11196.1|11194.1|11194.9|11192.9|2
1655438370000|2022-06-17 03:59:30|11195.3|11193.3|11194.8|11192.8|11195.9|11193.9|11194.8|11192.8|7
1655438380000|2022-06-17 03:59:40|11195.1|11193.1|11193.6|11191.6|11195.1|11193.1|11192.9|11190.9|12
1655438390000|2022-06-17 03:59:50|11193.7|11191.7|11194.3|11192.3|11194.9|11192.9|11193.6|11191.6|5
1655438400000|2022-06-17 04:00:00|11194.6|11192.6|11193.7|11191.7|11194.9|11192.9|11193.3|11191.3|24
1655438410000|2022-06-17 04:00:10|11194.2|11192.2|11192.6|11190.6|11194.2|11192.2|11192.6|11190.6|8
1655438420000|2022-06-17 04:00:20|11192.7|11190.7|11194.3|11192.3|11195.4|11193.4|11192.7|11190.7|18
1655438430000|2022-06-17 04:00:30|11194.7|11192.7|11194.9|11192.9|11195.9|11193.9|11194.3|11192.3|19
1655438440000|2022-06-17 04:00:40|11195.4|11193.4|11195.4|11193.4|11195.6|11193.6|11194.9|11192.9|11
1655438450000|2022-06-17 04:00:50|11195.6|11193.6|11196.1|11194.1|11196.6|11194.6|11194.8|11192.8|13
1655438460000|2022-06-17 04:01:00|11195.9|11193.9|11195.6|11193.6|11196.4|11194.4|11194.9|11192.9|3
1655438470000|2022-06-17 04:01:10|11195.4|11193.4|11196.1|11194.1|11196.1|11194.1|11195.1|11193.1|12
1655438480000|2022-06-17 04:01:20|11196.2|11194.2|11196.4|11194.4|11197.1|11195.1|11195.7|11193.7|18
1655438490000|2022-06-17 04:01:30|11196.1|11194.1|11196.6|11194.6|11196.6|11194.6|11196.1|11194.1|1
1655438500000|2022-06-17 04:01:40|11196.9|11194.9|11195.6|11193.6|11197.3|11195.3|11195.6|11193.6|24
1655438510000|2022-06-17 04:01:50|11195.4|11193.4|11193.9|11191.9|11195.6|11193.6|11193.9|11191.9|14
1655438520000|2022-06-17 04:02:00|11194.1|11192.1|11192.4|11190.4|11194.1|11192.1|11192.4|11190.4|17
1655438530000|2022-06-17 04:02:10|11192.2|11190.2|11193.2|11191.2|11193.2|11191.2|11191.7|11189.7|26
1655438540000|2022-06-17 04:02:20|11193.3|11191.3|11193.6|11191.6|11193.7|11191.7|11193.1|11191.1|3
1655438550000|2022-06-17 04:02:30|11193.4|11191.4|11194.2|11192.2|11194.6|11192.6|11193.4|11191.4|4
1655438560000|2022-06-17 04:02:40|11194.1|11192.1|11193.6|11191.6|11194.1|11192.1|11193.3|11191.3|0
1655438570000|2022-06-17 04:02:50|11193.7|11191.7|11195.7|11193.7|11195.7|11193.7|11193.7|11191.7|9
1655438580000|2022-06-17 04:03:00|11195.8|11193.8|11194.9|11192.9|11195.8|11193.8|11194.1|11192.1|15
1655438590000|2022-06-17 04:03:10|11195.4|11193.4|11194.9|11192.9|11195.4|11193.4|11194.8|11192.8|4
1655438600000|2022-06-17 04:03:20|11195.1|11193.1|11195.7|11193.7|11195.7|11193.7|11195.1|11193.1|6
1655438610000|2022-06-17 04:03:30|11195.6|11193.6|11195.2|11193.2|11195.6|11193.6|11195.1|11193.1|3
1655438620000|2022-06-17 04:03:40|11196.8|11194.8|11198.1|11196.1|11198.2|11196.2|11196.8|11194.8|29
1655438630000|2022-06-17 04:03:50|11198.2|11196.2|11199.9|11197.9|11200.2|11198.2|11197.9|11195.9|14
1655438640000|2022-06-17 04:04:00|11200.1|11198.1|11200.7|11198.7|11200.8|11198.8|11199.8|11197.8|9
1655438650000|2022-06-17 04:04:10|11200.8|11198.8|11199.4|11197.4|11201.6|11199.6|11199.2|11197.2|14
1655438660000|2022-06-17 04:04:20|11200.2|11198.2|11201.3|11199.3|11201.4|11199.4|11200.2|11198.2|6
1655438670000|2022-06-17 04:04:30|11201.4|11199.4|11201.8|11199.8|11202.1|11200.1|11200.7|11198.7|7
1655438680000|2022-06-17 04:04:40|11201.9|11199.9|11200.8|11198.8|11202.8|11200.8|11200.7|11198.7|19
1655438690000|2022-06-17 04:04:50|11200.9|11198.9|11196.4|11194.4|11201.7|11199.7|11196.4|11194.4|37
1655438700000|2022-06-17 04:05:00|11196.6|11194.6|11197.4|11195.4|11197.9|11195.9|11196.6|11194.6|8
1655438710000|2022-06-17 04:05:10|11197.6|11195.6|11197.2|11195.2|11198.6|11196.6|11197.2|11195.2|8
1655438720000|2022-06-17 04:05:20|11197.4|11195.4|11195.3|11193.3|11197.6|11195.6|11194.8|11192.8|8
1655438730000|2022-06-17 04:05:30|11195.7|11193.7|11195.9|11193.9|11196.3|11194.3|11195.7|11193.7|5
1655438740000|2022-06-17 04:05:40|11196.1|11194.1|11195.9|11193.9|11196.6|11194.6|11195.9|11193.9|1
1655438750000|2022-06-17 04:05:50|11196.1|11194.1|11196.9|11194.9|11196.9|11194.9|11195.8|11193.8|3
1655438760000|2022-06-17 04:06:00|11197.1|11195.1|11199.3|11197.3|11199.3|11197.3|11196.6|11194.6|6
1655438770000|2022-06-17 04:06:10|11199.4|11197.4|11201.6|11199.6|11201.6|11199.6|11199.3|11197.3|14
1655438780000|2022-06-17 04:06:20|11201.3|11199.3|11199.8|11197.8|11201.4|11199.4|11199.7|11197.7|3
1655438790000|2022-06-17 04:06:30|11200.2|11198.2|11203.1|11201.1|11203.1|11201.1|11200.2|11198.2|32
1655438800000|2022-06-17 04:06:40|11202.9|11200.9|11203.1|11201.1|11203.4|11201.4|11202.6|11200.6|14
1655438810000|2022-06-17 04:06:50|11203.2|11201.2|11202.1|11200.1|11203.7|11201.7|11202.1|11200.1|7
1655438820000|2022-06-17 04:07:00|11201.9|11199.9|11203.3|11201.3|11203.4|11201.4|11201.2|11199.2|28
1655438830000|2022-06-17 04:07:10|11203.6|11201.6|11203.4|11201.4|11204.3|11202.3|11202.9|11200.9|4
1655438840000|2022-06-17 04:07:20|11203.3|11201.3|11202.9|11200.9|11204.2|11202.2|11202.8|11200.8|15
1655438850000|2022-06-17 04:07:30|11203.1|11201.1|11203.7|11201.7|11204.2|11202.2|11203.1|11201.1|3
1655438860000|2022-06-17 04:07:40|11203.8|11201.8|11202.7|11200.7|11203.8|11201.8|11202.6|11200.6|1
1655438870000|2022-06-17 04:07:50|11202.9|11200.9|11207.4|11205.4|11208.2|11206.2|11202.9|11200.9|46
1655438880000|2022-06-17 04:08:00|11207.3|11205.3|11208.2|11206.2|11208.3|11206.3|11207.3|11205.3|19
1655438890000|2022-06-17 04:08:10|11208.1|11206.1|11207.3|11205.3|11208.7|11206.7|11207.3|11205.3|11
1655438900000|2022-06-17 04:08:20|11207.2|11205.2|11208.7|11206.7|11208.9|11206.9|11207.1|11205.1|25
1655438910000|2022-06-17 04:08:30|11208.8|11206.8|11208.9|11206.9|11209.7|11207.7|11208.2|11206.2|28
1655438920000|2022-06-17 04:08:40|11209.4|11207.4|11209.9|11207.9|11210.9|11208.9|11208.1|11206.1|17
1655438930000|2022-06-17 04:08:50|11210.4|11208.4|11208.7|11206.7|11210.4|11208.4|11208.4|11206.4|30
1655438940000|2022-06-17 04:09:00|11208.6|11206.6|11210.1|11208.1|11210.2|11208.2|11207.9|11205.9|11
1655438950000|2022-06-17 04:09:10|11210.2|11208.2|11210.6|11208.6|11211.3|11209.3|11209.9|11207.9|26
1655438960000|2022-06-17 04:09:20|11210.8|11208.8|11210.4|11208.4|11211.6|11209.6|11210.3|11208.3|34
1655438970000|2022-06-17 04:09:30|11210.3|11208.3|11208.1|11206.1|11210.3|11208.3|11208.1|11206.1|23
1655438980000|2022-06-17 04:09:40|11208.3|11206.3|11208.8|11206.8|11208.8|11206.8|11208.1|11206.1|3
1655438990000|2022-06-17 04:09:50|11208.7|11206.7|11207.6|11205.6|11208.8|11206.8|11207.6|11205.6|4
1655439000000|2022-06-17 04:10:00|11207.8|11205.8|11207.1|11205.1|11207.8|11205.8|11206.8|11204.8|1
1655439010000|2022-06-17 04:10:10|11206.9|11204.9|11207.1|11205.1|11207.2|11205.2|11206.7|11204.7|5
1655439020000|2022-06-17 04:10:20|11207.2|11205.2|11210.6|11208.6|11210.6|11208.6|11207.2|11205.2|6
1655439030000|2022-06-17 04:10:30|11210.3|11208.3|11210.8|11208.8|11211.4|11209.4|11210.2|11208.2|19
1655439040000|2022-06-17 04:10:40|11210.7|11208.7|11211.3|11209.3|11211.7|11209.7|11210.7|11208.7|5
1655439050000|2022-06-17 04:10:50|11211.4|11209.4|11210.9|11208.9|11211.7|11209.7|11210.8|11208.8|7
1655439060000|2022-06-17 04:11:00|11211.1|11209.1|11210.7|11208.7|11211.3|11209.3|11209.2|11207.2|12
1655439070000|2022-06-17 04:11:10|11210.8|11208.8|11211.1|11209.1|11211.3|11209.3|11210.3|11208.3|1
1655439080000|2022-06-17 04:11:20|11210.9|11208.9|11210.6|11208.6|11211.6|11209.6|11210.1|11208.1|8
1655439090000|2022-06-17 04:11:30|11210.3|11208.3|11210.7|11208.7|11211.1|11209.1|11210.3|11208.3|1
1655439100000|2022-06-17 04:11:40|11210.8|11208.8|11210.7|11208.7|11211.2|11209.2|11210.3|11208.3|11
1655439110000|2022-06-17 04:11:50|11210.8|11208.8|11211.2|11209.2|11211.2|11209.2|11210.4|11208.4|3
1655439120000|2022-06-17 04:12:00|11211.3|11209.3|11211.6|11209.6|11211.9|11209.9|11211.3|11209.3|2
1655439130000|2022-06-17 04:12:10|11211.4|11209.4|11210.6|11208.6|11211.9|11209.9|11210.4|11208.4|14
1655439140000|2022-06-17 04:12:20|11210.4|11208.4|11209.4|11207.4|11210.6|11208.6|11208.8|11206.8|18
1655439150000|2022-06-17 04:12:30|11209.7|11207.7|11210.6|11208.6|11211.1|11209.1|11209.7|11207.7|10
1655439160000|2022-06-17 04:12:40|11210.4|11208.4|11210.7|11208.7|11211.2|11209.2|11210.2|11208.2|22
1655439170000|2022-06-17 04:12:50|11210.6|11208.6|11211.8|11209.8|11211.9|11209.9|11210.6|11208.6|12
1655439180000|2022-06-17 04:13:00|11211.9|11209.9|11213.6|11211.6|11214.2|11212.2|11211.8|11209.8|47
1655439190000|2022-06-17 04:13:10|11213.7|11211.7|11212.8|11210.8|11213.8|11211.8|11212.6|11210.6|9
1655439200000|2022-06-17 04:13:20|11212.9|11210.9|11214.6|11212.6|11214.9|11212.9|11212.7|11210.7|14
1655439210000|2022-06-17 04:13:30|11214.7|11212.7|11213.2|11211.2|11214.7|11212.7|11213.2|11211.2|9
1655439220000|2022-06-17 04:13:40|11213.3|11211.3|11211.9|11209.9|11213.6|11211.6|11211.9|11209.9|7
1655439230000|2022-06-17 04:13:50|11212.1|11210.1|11211.4|11209.4|11212.2|11210.2|11211.4|11209.4|5
1655439240000|2022-06-17 04:14:00|11211.7|11209.7|11211.1|11209.1|11211.7|11209.7|11210.7|11208.7|13
1655439250000|2022-06-17 04:14:10|11210.9|11208.9|11210.8|11208.8|11211.1|11209.1|11209.8|11207.8|1
1655439260000|2022-06-17 04:14:20|11210.9|11208.9|11211.6|11209.6|11211.9|11209.9|11209.8|11207.8|11
1655439270000|2022-06-17 04:14:30|11211.4|11209.4|11211.6|11209.6|11211.6|11209.6|11210.7|11208.7|1
1655439280000|2022-06-17 04:14:40|11211.4|11209.4|11210.3|11208.3|11211.6|11209.6|11210.1|11208.1|4
1655439290000|2022-06-17 04:14:50|11210.4|11208.4|11210.1|11208.1|11210.7|11208.7|11209.9|11207.9|15
1655439300000|2022-06-17 04:15:00|11210.2|11208.2|11209.7|11207.7|11210.3|11208.3|11209.4|11207.4|11
1655439310000|2022-06-17 04:15:10|11209.8|11207.8|11209.8|11207.8|11210.1|11208.1|11209.8|11207.8|3
1655439320000|2022-06-17 04:15:20|11209.9|11207.9|11211.8|11209.8|11211.8|11209.8|11209.8|11207.8|14
1655439330000|2022-06-17 04:15:30|11211.9|11209.9|11212.3|11210.3|11212.3|11210.3|11210.8|11208.8|20
1655439340000|2022-06-17 04:15:40|11212.4|11210.4|11213.1|11211.1|11213.7|11211.7|11211.8|11209.8|11
1655439350000|2022-06-17 04:15:50|11213.3|11211.3|11212.3|11210.3|11213.3|11211.3|11211.7|11209.7|15
1655439360000|2022-06-17 04:16:00|11212.8|11210.8|11212.8|11210.8|11212.9|11210.9|11211.9|11209.9|18
1655439370000|2022-06-17 04:16:10|11212.9|11210.9|11213.4|11211.4|11214.6|11212.6|11212.9|11210.9|10
1655439380000|2022-06-17 04:16:20|11213.6|11211.6|11212.8|11210.8|11213.6|11211.6|11212.3|11210.3|5
1655439390000|2022-06-17 04:16:30|11212.7|11210.7|11215.7|11213.7|11215.7|11213.7|11212.6|11210.6|11
1655439400000|2022-06-17 04:16:40|11215.8|11213.8|11215.2|11213.2|11216.4|11214.4|11215.1|11213.1|13
1655439410000|2022-06-17 04:16:50|11215.3|11213.3|11217.1|11215.1|11217.1|11215.1|11215.3|11213.3|22
1655439420000|2022-06-17 04:17:00|11217.2|11215.2|11217.3|11215.3|11217.6|11215.6|11216.1|11214.1|33
1655439430000|2022-06-17 04:17:10|11217.4|11215.4|11219.2|11217.2|11219.2|11217.2|11217.4|11215.4|22
1655439440000|2022-06-17 04:17:20|11219.6|11217.6|11220.8|11218.8|11220.8|11218.8|11219.6|11217.6|36
1655439450000|2022-06-17 04:17:30|11220.6|11218.6|11220.2|11218.2|11221.1|11219.1|11219.7|11217.7|27
1655439460000|2022-06-17 04:17:40|11220.1|11218.1|11220.2|11218.2|11220.9|11218.9|11219.4|11217.4|22
1655439470000|2022-06-17 04:17:50|11220.7|11218.7|11221.7|11219.7|11222.6|11220.6|11220.6|11218.6|24
1655439480000|2022-06-17 04:18:00|11221.9|11219.9|11221.3|11219.3|11222.9|11220.9|11220.8|11218.8|42
1655439490000|2022-06-17 04:18:10|11221.6|11219.6|11224.1|11222.1|11224.1|11222.1|11221.4|11219.4|25
1655439500000|2022-06-17 04:18:20|11224.2|11222.2|11224.1|11222.1|11224.6|11222.6|11223.1|11221.1|41
1655439510000|2022-06-17 04:18:30|11223.9|11221.9|11224.4|11222.4|11224.9|11222.9|11223.9|11221.9|6
1655439520000|2022-06-17 04:18:40|11224.3|11222.3|11228.9|11226.9|11228.9|11226.9|11224.3|11222.3|76
1655439530000|2022-06-17 04:18:50|11229.1|11227.1|11232.2|11230.2|11232.4|11230.4|11228.3|11226.3|97
1655439540000|2022-06-17 04:19:00|11232.3|11230.3|11244.3|11242.3|11244.3|11242.3|11232.2|11230.2|346
1655439550000|2022-06-17 04:19:10|11244.2|11242.2|11243.8|11241.8|11247.2|11245.2|11240.8|11238.8|148
1655439560000|2022-06-17 04:19:20|11243.7|11241.7|11244.7|11242.7|11245.7|11243.7|11242.7|11240.7|133
1655439570000|2022-06-17 04:19:30|11245.7|11243.7|11248.1|11246.1|11248.6|11246.6|11244.4|11242.4|101
1655439580000|2022-06-17 04:19:40|11248.2|11246.2|11245.8|11243.8|11248.4|11246.4|11245.3|11243.3|51
1655439590000|2022-06-17 04:19:50|11245.6|11243.6|11247.3|11245.3|11248.7|11246.7|11245.6|11243.6|75
1655439600000|2022-06-17 04:20:00|11247.7|11245.7|11250.3|11248.3|11251.2|11249.2|11247.4|11245.4|86
1655439610000|2022-06-17 04:20:10|11250.9|11248.9|11248.3|11246.3|11251.6|11249.6|11248.3|11246.3|76
1655439620000|2022-06-17 04:20:20|11248.6|11246.6|11248.7|11246.7|11249.4|11247.4|11248.3|11246.3|41
1655439630000|2022-06-17 04:20:30|11248.8|11246.8|11248.7|11246.7|11249.3|11247.3|11248.2|11246.2|19
1655439640000|2022-06-17 04:20:40|11248.8|11246.8|11250.8|11248.8|11250.8|11248.8|11248.6|11246.6|51
1655439650000|2022-06-17 04:20:50|11250.3|11248.3|11249.3|11247.3|11250.6|11248.6|11248.6|11246.6|34
1655439660000|2022-06-17 04:21:00|11249.4|11247.4|11248.2|11246.2|11251.2|11249.2|11247.8|11245.8|55
1655439670000|2022-06-17 04:21:10|11248.1|11246.1|11245.9|11243.9|11248.1|11246.1|11244.3|11242.3|56
1655439680000|2022-06-17 04:21:20|11246.1|11244.1|11245.3|11243.3|11246.8|11244.8|11245.3|11243.3|17
1655439690000|2022-06-17 04:21:30|11246.9|11244.9|11246.1|11244.1|11246.9|11244.9|11245.6|11243.6|32
1655439700000|2022-06-17 04:21:40|11246.2|11244.2|11244.9|11242.9|11246.2|11244.2|11244.7|11242.7|11
1655439710000|2022-06-17 04:21:50|11245.2|11243.2|11243.9|11241.9|11245.2|11243.2|11243.9|11241.9|22
1655439720000|2022-06-17 04:22:00|11243.8|11241.8|11245.8|11243.8|11246.1|11244.1|11243.8|11241.8|38
1655439730000|2022-06-17 04:22:10|11245.7|11243.7|11244.3|11242.3|11245.8|11243.8|11243.7|11241.7|4
1655439740000|2022-06-17 04:22:20|11244.2|11242.2|11243.3|11241.3|11244.2|11242.2|11242.8|11240.8|14
1655439750000|2022-06-17 04:22:30|11243.4|11241.4|11244.6|11242.6|11245.8|11243.8|11243.1|11241.1|25
1655439760000|2022-06-17 04:22:40|11244.4|11242.4|11244.8|11242.8|11245.2|11243.2|11244.4|11242.4|10
1655439770000|2022-06-17 04:22:50|11244.9|11242.9|11245.2|11243.2|11246.6|11244.6|11244.7|11242.7|12
1655439780000|2022-06-17 04:23:00|11245.3|11243.3|11245.3|11243.3|11245.8|11243.8|11244.7|11242.7|8
1655439790000|2022-06-17 04:23:10|11245.4|11243.4|11245.3|11243.3|11246.4|11244.4|11245.2|11243.2|10
1655439800000|2022-06-17 04:23:20|11245.2|11243.2|11245.7|11243.7|11245.8|11243.8|11242.7|11240.7|20
1655439810000|2022-06-17 04:23:30|11245.9|11243.9|11243.8|11241.8|11246.1|11244.1|11243.2|11241.2|41
1655439820000|2022-06-17 04:23:40|11243.7|11241.7|11243.8|11241.8|11243.8|11241.8|11243.2|11241.2|4
1655439830000|2022-06-17 04:23:50|11243.7|11241.7|11242.9|11240.9|11244.3|11242.3|11242.7|11240.7|17
1655439840000|2022-06-17 04:24:00|11243.1|11241.1|11242.8|11240.8|11243.1|11241.1|11242.6|11240.6|2
1655439850000|2022-06-17 04:24:10|11242.9|11240.9|11241.6|11239.6|11242.9|11240.9|11241.1|11239.1|28
1655439860000|2022-06-17 04:24:20|11241.4|11239.4|11241.3|11239.3|11242.6|11240.6|11241.1|11239.1|10
1655439870000|2022-06-17 04:24:30|11241.4|11239.4|11241.1|11239.1|11241.8|11239.8|11240.9|11238.9|6
1655439880000|2022-06-17 04:24:40|11241.6|11239.6|11241.3|11239.3|11241.7|11239.7|11240.9|11238.9|45
1655439890000|2022-06-17 04:24:50|11241.4|11239.4|11242.1|11240.1|11242.1|11240.1|11241.3|11239.3|11
1655439900000|2022-06-17 04:25:00|11242.2|11240.2|11243.7|11241.7|11243.7|11241.7|11241.9|11239.9|44
1655439910000|2022-06-17 04:25:10|11243.2|11241.2|11240.3|11238.3|11244.3|11242.3|11239.7|11237.7|88
1655439920000|2022-06-17 04:25:20|11240.4|11238.4|11240.1|11238.1|11240.8|11238.8|11239.8|11237.8|13
1655439930000|2022-06-17 04:25:30|11239.9|11237.9|11239.3|11237.3|11240.1|11238.1|11239.2|11237.2|6
1655439940000|2022-06-17 04:25:40|11239.8|11237.8|11240.2|11238.2|11240.2|11238.2|11239.1|11237.1|25
1655439950000|2022-06-17 04:25:50|11240.1|11238.1|11240.7|11238.7|11240.9|11238.9|11240.1|11238.1|12
1655439960000|2022-06-17 04:26:00|11240.9|11238.9|11241.6|11239.6|11241.8|11239.8|11240.3|11238.3|18
1655439970000|2022-06-17 04:26:10|11241.7|11239.7|11240.1|11238.1|11241.8|11239.8|11240.1|11238.1|0
1655439980000|2022-06-17 04:26:20|11240.3|11238.3|11239.9|11237.9|11240.7|11238.7|11239.9|11237.9|5
1655439990000|2022-06-17 04:26:30|11239.4|11237.4|11238.9|11236.9|11239.6|11237.6|11238.9|11236.9|10
1655440000000|2022-06-17 04:26:40|11238.6|11236.6|11239.2|11237.2|11239.2|11237.2|11238.4|11236.4|10
1655440010000|2022-06-17 04:26:50|11239.6|11237.6|11239.1|11237.1|11239.6|11237.6|11238.6|11236.6|16
1655440020000|2022-06-17 04:27:00|11239.2|11237.2|11239.4|11237.4|11239.6|11237.6|11238.8|11236.8|12
1655440030000|2022-06-17 04:27:10|11239.1|11237.1|11238.7|11236.7|11239.7|11237.7|11238.7|11236.7|17
1655440040000|2022-06-17 04:27:20|11239.1|11237.1|11240.2|11238.2|11240.2|11238.2|11238.2|11236.2|17
1655440050000|2022-06-17 04:27:30|11240.6|11238.6|11241.9|11239.9|11242.1|11240.1|11240.4|11238.4|8
1655440060000|2022-06-17 04:27:40|11241.2|11239.2|11240.8|11238.8|11242.9|11240.9|11240.6|11238.6|37
1655440070000|2022-06-17 04:27:50|11240.9|11238.9|11240.8|11238.8|11241.8|11239.8|11240.6|11238.6|5
1655440080000|2022-06-17 04:28:00|11240.6|11238.6|11241.2|11239.2|11241.6|11239.6|11240.6|11238.6|6
1655440090000|2022-06-17 04:28:10|11241.1|11239.1|11240.6|11238.6|11241.1|11239.1|11240.6|11238.6|3
1655440100000|2022-06-17 04:28:20|11240.8|11238.8|11241.6|11239.6|11241.8|11239.8|11240.8|11238.8|12
1655440110000|2022-06-17 04:28:30|11241.4|11239.4|11241.6|11239.6|11241.9|11239.9|11240.9|11238.9|8
1655440120000|2022-06-17 04:28:40|11241.4|11239.4|11241.7|11239.7|11241.9|11239.9|11241.3|11239.3|8
1655440130000|2022-06-17 04:28:50|11241.4|11239.4|11241.8|11239.8|11242.1|11240.1|11241.3|11239.3|13
1655440140000|2022-06-17 04:29:00|11241.9|11239.9|11241.1|11239.1|11241.9|11239.9|11239.9|11237.9|20
1655440150000|2022-06-17 04:29:10|11240.9|11238.9|11240.9|11238.9|11241.7|11239.7|11240.9|11238.9|7
1655440160000|2022-06-17 04:29:20|11241.1|11239.1|11240.3|11238.3|11241.3|11239.3|11239.9|11237.9|8
1655440170000|2022-06-17 04:29:30|11240.4|11238.4|11237.2|11235.2|11240.8|11238.8|11236.6|11234.6|76
1655440180000|2022-06-17 04:29:40|11237.1|11235.1|11236.4|11234.4|11237.3|11235.3|11236.2|11234.2|22
1655440190000|2022-06-17 04:29:50|11236.6|11234.6|11240.1|11238.1|11241.3|11239.3|11236.6|11234.6|16
1655440200000|2022-06-17 04:30:00|11239.8|11237.8|11241.8|11239.8|11242.6|11240.6|11239.6|11237.6|18
1655440210000|2022-06-17 04:30:10|11242.1|11240.1|11238.7|11236.7|11242.2|11240.2|11238.7|11236.7|19
1655440220000|2022-06-17 04:30:20|11239.1|11237.1|11241.8|11239.8|11241.8|11239.8|11238.8|11236.8|20
1655440230000|2022-06-17 04:30:30|11242.4|11240.4|11238.7|11236.7|11244.7|11242.7|11238.6|11236.6|55
1655440240000|2022-06-17 04:30:40|11238.8|11236.8|11235.1|11233.1|11239.7|11237.7|11234.8|11232.8|37
1655440250000|2022-06-17 04:30:50|11235.4|11233.4|11239.2|11237.2|11239.2|11237.2|11235.4|11233.4|12
1655440260000|2022-06-17 04:31:00|11239.6|11237.6|11238.8|11236.8|11240.1|11238.1|11238.7|11236.7|10
1655440270000|2022-06-17 04:31:10|11238.9|11236.9|11240.8|11238.8|11241.2|11239.2|11238.9|11236.9|11
1655440280000|2022-06-17 04:31:20|11240.9|11238.9|11240.6|11238.6|11240.9|11238.9|11238.1|11236.1|9
1655440290000|2022-06-17 04:31:30|11240.7|11238.7|11239.4|11237.4|11240.7|11238.7|11239.2|11237.2|1
1655440300000|2022-06-17 04:31:40|11239.6|11237.6|11238.6|11236.6|11239.7|11237.7|11238.6|11236.6|3
1655440310000|2022-06-17 04:31:50|11238.3|11236.3|11236.1|11234.1|11239.3|11237.3|11235.9|11233.9|28
1655440320000|2022-06-17 04:32:00|11235.9|11233.9|11237.3|11235.3|11237.4|11235.4|11235.9|11233.9|24
1655440330000|2022-06-17 04:32:10|11237.4|11235.4|11238.6|11236.6|11238.8|11236.8|11237.4|11235.4|11
1655440340000|2022-06-17 04:32:20|11238.8|11236.8|11240.3|11238.3|11240.3|11238.3|11238.7|11236.7|4
1655440350000|2022-06-17 04:32:30|11240.4|11238.4|11238.2|11236.2|11240.7|11238.7|11238.2|11236.2|11
1655440360000|2022-06-17 04:32:40|11237.9|11235.9|11237.6|11235.6|11238.3|11236.3|11237.4|11235.4|11
1655440370000|2022-06-17 04:32:50|11237.8|11235.8|11237.6|11235.6|11238.2|11236.2|11237.4|11235.4|20
1655440380000|2022-06-17 04:33:00|11237.9|11235.9|11240.2|11238.2|11240.3|11238.3|11237.9|11235.9|12
1655440390000|2022-06-17 04:33:10|11240.1|11238.1|11238.6|11236.6|11240.2|11238.2|11238.4|11236.4|13
1655440400000|2022-06-17 04:33:20|11238.8|11236.8|11237.6|11235.6|11239.1|11237.1|11237.4|11235.4|24
1655440410000|2022-06-17 04:33:30|11237.4|11235.4|11238.9|11236.9|11239.8|11237.8|11237.4|11235.4|14
1655440420000|2022-06-17 04:33:40|11239.1|11237.1|11239.1|11237.1|11239.4|11237.4|11238.9|11236.9|1
1655440430000|2022-06-17 04:33:50|11238.8|11236.8|11239.1|11237.1|11239.9|11237.9|11238.8|11236.8|5
1655440440000|2022-06-17 04:34:00|11238.9|11236.9|11238.2|11236.2|11239.2|11237.2|11237.8|11235.8|7
1655440450000|2022-06-17 04:34:10|11238.3|11236.3|11235.3|11233.3|11238.3|11236.3|11234.4|11232.4|18
1655440460000|2022-06-17 04:34:20|11235.2|11233.2|11236.8|11234.8|11236.9|11234.9|11235.2|11233.2|15
1655440470000|2022-06-17 04:34:30|11236.9|11234.9|11235.6|11233.6|11236.9|11234.9|11235.4|11233.4|17
1655440480000|2022-06-17 04:34:40|11235.7|11233.7|11236.6|11234.6|11236.6|11234.6|11235.2|11233.2|9
1655440490000|2022-06-17 04:34:50|11236.4|11234.4|11236.6|11234.6|11236.9|11234.9|11235.9|11233.9|8
1655440500000|2022-06-17 04:35:00|11236.4|11234.4|11236.7|11234.7|11237.4|11235.4|11235.7|11233.7|16
1655440510000|2022-06-17 04:35:10|11236.6|11234.6|11238.1|11236.1|11238.1|11236.1|11235.3|11233.3|29
1655440520000|2022-06-17 04:35:20|11237.9|11235.9|11236.1|11234.1|11237.9|11235.9|11236.1|11234.1|16
1655440530000|2022-06-17 04:35:30|11235.9|11233.9|11236.1|11234.1|11236.2|11234.2|11235.6|11233.6|4
1655440540000|2022-06-17 04:35:40|11236.4|11234.4|11235.6|11233.6|11237.3|11235.3|11235.6|11233.6|11
1655440550000|2022-06-17 04:35:50|11236.1|11234.1|11235.8|11233.8|11236.9|11234.9|11235.4|11233.4|46
1655440560000|2022-06-17 04:36:00|11235.7|11233.7|11235.3|11233.3|11236.1|11234.1|11234.8|11232.8|4
1655440570000|2022-06-17 04:36:10|11235.4|11233.4|11236.9|11234.9|11236.9|11234.9|11235.4|11233.4|3
1655440580000|2022-06-17 04:36:20|11236.8|11234.8|11236.8|11234.8|11237.3|11235.3|11236.4|11234.4|5
1655440590000|2022-06-17 04:36:30|11236.9|11234.9|11237.1|11235.1|11237.6|11235.6|11236.7|11234.7|10
1655440600000|2022-06-17 04:36:40|11237.2|11235.2|11235.7|11233.7|11237.2|11235.2|11235.3|11233.3|10
1655440610000|2022-06-17 04:36:50|11235.8|11233.8|11236.2|11234.2|11236.3|11234.3|11235.6|11233.6|1
1655440620000|2022-06-17 04:37:00|11236.9|11234.9|11236.2|11234.2|11236.9|11234.9|11235.9|11233.9|8
1655440630000|2022-06-17 04:37:10|11236.1|11234.1|11236.8|11234.8|11236.8|11234.8|11235.6|11233.6|8
1655440640000|2022-06-17 04:37:20|11236.9|11234.9|11237.3|11235.3|11237.8|11235.8|11236.8|11234.8|5
1655440650000|2022-06-17 04:37:30|11237.4|11235.4|11237.8|11235.8|11239.1|11237.1|11237.4|11235.4|22
1655440660000|2022-06-17 04:37:40|11237.9|11235.9|11237.8|11235.8|11238.7|11236.7|11237.3|11235.3|6
1655440670000|2022-06-17 04:37:50|11237.9|11235.9|11238.7|11236.7|11239.9|11237.9|11237.9|11235.9|9
1655440680000|2022-06-17 04:38:00|11239.3|11237.3|11239.4|11237.4|11240.2|11238.2|11238.8|11236.8|6
1655440690000|2022-06-17 04:38:10|11239.7|11237.7|11240.6|11238.6|11241.6|11239.6|11239.4|11237.4|18
1655440700000|2022-06-17 04:38:20|11240.8|11238.8|11241.1|11239.1|11241.9|11239.9|11240.8|11238.8|14
1655440710000|2022-06-17 04:38:30|11240.9|11238.9|11242.1|11240.1|11242.2|11240.2|11240.9|11238.9|16
1655440720000|2022-06-17 04:38:40|11241.9|11239.9|11241.9|11239.9|11242.3|11240.3|11241.7|11239.7|12
1655440730000|2022-06-17 04:38:50|11242.1|11240.1|11242.1|11240.1|11242.3|11240.3|11241.3|11239.3|3
1655440740000|2022-06-17 04:39:00|11242.2|11240.2|11239.6|11237.6|11243.6|11241.6|11239.3|11237.3|47
1655440750000|2022-06-17 04:39:10|11239.7|11237.7|11240.1|11238.1|11240.3|11238.3|11238.9|11236.9|13
1655440760000|2022-06-17 04:39:20|11240.2|11238.2|11236.8|11234.8|11240.3|11238.3|11236.6|11234.6|11
1655440770000|2022-06-17 04:39:30|11237.1|11235.1|11238.1|11236.1|11238.4|11236.4|11237.1|11235.1|8
1655440780000|2022-06-17 04:39:40|11237.7|11235.7|11238.1|11236.1|11238.2|11236.2|11237.7|11235.7|16
1655440790000|2022-06-17 04:39:50|11238.2|11236.2|11238.4|11236.4|11238.9|11236.9|11238.1|11236.1|7
1655440800000|2022-06-17 04:40:00|11238.2|11236.2|11236.2|11234.2|11238.3|11236.3|11235.9|11233.9|8
1655440810000|2022-06-17 04:40:10|11236.3|11234.3|11236.1|11234.1|11237.2|11235.2|11236.1|11234.1|3
1655440820000|2022-06-17 04:40:20|11235.9|11233.9|11235.6|11233.6|11235.9|11233.9|11234.9|11232.9|18
1655440830000|2022-06-17 04:40:30|11235.7|11233.7|11235.7|11233.7|11236.9|11234.9|11235.7|11233.7|6
1655440840000|2022-06-17 04:40:40|11235.8|11233.8|11234.8|11232.8|11236.1|11234.1|11234.6|11232.6|12
1655440850000|2022-06-17 04:40:50|11234.4|11232.4|11235.1|11233.1|11235.4|11233.4|11234.4|11232.4|4
1655440860000|2022-06-17 04:41:00|11235.2|11233.2|11235.8|11233.8|11236.6|11234.6|11234.9|11232.9|4
1655440870000|2022-06-17 04:41:10|11235.6|11233.6|11237.1|11235.1|11237.1|11235.1|11234.8|11232.8|16
1655440880000|2022-06-17 04:41:20|11236.9|11234.9|11236.3|11234.3|11237.1|11235.1|11236.3|11234.3|2
1655440890000|2022-06-17 04:41:30|11234.9|11232.9|11235.8|11233.8|11236.7|11234.7|11234.1|11232.1|27
1655440900000|2022-06-17 04:41:40|11235.7|11233.7|11235.7|11233.7|11235.8|11233.8|11235.1|11233.1|1
1655440910000|2022-06-17 04:41:50|11235.6|11233.6|11236.8|11234.8|11236.9|11234.9|11235.6|11233.6|4
1655440920000|2022-06-17 04:42:00|11236.7|11234.7|11236.6|11234.6|11236.7|11234.7|11236.1|11234.1|0
1655440930000|2022-06-17 04:42:10|11236.7|11234.7|11236.9|11234.9|11238.1|11236.1|11236.7|11234.7|14
1655440940000|2022-06-17 04:42:20|11237.1|11235.1|11239.1|11237.1|11239.3|11237.3|11236.8|11234.8|8
1655440950000|2022-06-17 04:42:30|11239.2|11237.2|11239.8|11237.8|11239.9|11237.9|11238.6|11236.6|12
1655440960000|2022-06-17 04:42:40|11239.7|11237.7|11240.6|11238.6|11240.6|11238.6|11239.7|11237.7|7
1655440970000|2022-06-17 04:42:50|11240.7|11238.7|11241.3|11239.3|11242.1|11240.1|11239.9|11237.9|10
1655440980000|2022-06-17 04:43:00|11241.6|11239.6|11241.9|11239.9|11242.1|11240.1|11241.2|11239.2|24
1655440990000|2022-06-17 04:43:10|11241.7|11239.7|11241.9|11239.9|11241.9|11239.9|11241.3|11239.3|5
1655441000000|2022-06-17 04:43:20|11242.3|11240.3|11241.7|11239.7|11242.6|11240.6|11240.4|11238.4|18
1655441010000|2022-06-17 04:43:30|11241.8|11239.8|11240.6|11238.6|11242.1|11240.1|11240.4|11238.4|5
1655441020000|2022-06-17 04:43:40|11240.7|11238.7|11241.1|11239.1|11241.1|11239.1|11240.6|11238.6|2
1655441030000|2022-06-17 04:43:50|11240.9|11238.9|11241.3|11239.3|11241.6|11239.6|11240.8|11238.8|3
1655441040000|2022-06-17 04:44:00|11241.4|11239.4|11241.6|11239.6|11241.8|11239.8|11241.2|11239.2|3
1655441050000|2022-06-17 04:44:10|11241.7|11239.7|11241.8|11239.8|11242.1|11240.1|11241.3|11239.3|2
1655441060000|2022-06-17 04:44:20|11241.7|11239.7|11240.8|11238.8|11242.1|11240.1|11240.8|11238.8|5
1655441070000|2022-06-17 04:44:30|11240.7|11238.7|11239.4|11237.4|11241.2|11239.2|11239.4|11237.4|14
1655441080000|2022-06-17 04:44:40|11239.6|11237.6|11241.3|11239.3|11241.4|11239.4|11239.6|11237.6|1
1655441090000|2022-06-17 04:44:50|11241.2|11239.2|11239.8|11237.8|11241.2|11239.2|11239.7|11237.7|2
1655441100000|2022-06-17 04:45:00|11239.9|11237.9|11242.1|11240.1|11242.1|11240.1|11239.2|11237.2|13
1655441110000|2022-06-17 04:45:10|11242.2|11240.2|11243.8|11241.8|11243.8|11241.8|11241.9|11239.9|25
1655441120000|2022-06-17 04:45:20|11243.7|11241.7|11248.1|11246.1|11248.8|11246.8|11243.1|11241.1|108
1655441130000|2022-06-17 04:45:30|11248.2|11246.2|11247.8|11245.8|11250.1|11248.1|11246.8|11244.8|37
1655441140000|2022-06-17 04:45:40|11247.6|11245.6|11241.9|11239.9|11247.6|11245.6|11240.9|11238.9|81
1655441150000|2022-06-17 04:45:50|11241.8|11239.8|11241.1|11239.1|11242.2|11240.2|11240.8|11238.8|12
1655441160000|2022-06-17 04:46:00|11240.8|11238.8|11239.1|11237.1|11240.8|11238.8|11238.8|11236.8|37
1655441170000|2022-06-17 04:46:10|11238.9|11236.9|11238.4|11236.4|11239.3|11237.3|11238.3|11236.3|3
1655441180000|2022-06-17 04:46:20|11238.7|11236.7|11238.3|11236.3|11238.7|11236.7|11237.9|11235.9|12
1655441190000|2022-06-17 04:46:30|11238.2|11236.2|11239.3|11237.3|11239.3|11237.3|11238.1|11236.1|8
1655441200000|2022-06-17 04:46:40|11239.2|11237.2|11243.1|11241.1|11243.1|11241.1|11239.2|11237.2|84
1655441210000|2022-06-17 04:46:50|11243.9|11241.9|11241.6|11239.6|11244.4|11242.4|11241.4|11239.4|32
1655441220000|2022-06-17 04:47:00|11241.3|11239.3|11241.7|11239.7|11241.7|11239.7|11241.1|11239.1|5
1655441230000|2022-06-17 04:47:10|11241.6|11239.6|11241.6|11239.6|11241.9|11239.9|11241.4|11239.4|7
1655441240000|2022-06-17 04:47:20|11244.6|11242.6|11245.7|11243.7|11245.8|11243.8|11244.6|11242.6|54
1655441250000|2022-06-17 04:47:30|11247.1|11245.1|11247.7|11245.7|11247.9|11245.9|11247.1|11245.1|37
1655441260000|2022-06-17 04:47:40|11247.6|11245.6|11250.3|11248.3|11250.8|11248.8|11247.4|11245.4|46
1655441270000|2022-06-17 04:47:50|11250.7|11248.7|11246.8|11244.8|11250.9|11248.9|11244.4|11242.4|82
1655441280000|2022-06-17 04:48:00|11245.4|11243.4|11249.8|11247.8|11250.2|11248.2|11245.1|11243.1|62
1655441290000|2022-06-17 04:48:10|11249.9|11247.9|11248.8|11246.8|11251.4|11249.4|11248.8|11246.8|29
1655441300000|2022-06-17 04:48:20|11248.7|11246.7|11247.7|11245.7|11248.9|11246.9|11247.4|11245.4|13
1655441310000|2022-06-17 04:48:30|11247.8|11245.8|11246.9|11244.9|11248.4|11246.4|11246.9|11244.9|15
1655441320000|2022-06-17 04:48:40|11247.2|11245.2|11247.8|11245.8|11248.1|11246.1|11246.7|11244.7|10
1655441330000|2022-06-17 04:48:50|11247.9|11245.9|11247.9|11245.9|11248.1|11246.1|11247.8|11245.8|1
1655441340000|2022-06-17 04:49:00|11248.1|11246.1|11249.4|11247.4|11249.8|11247.8|11247.9|11245.9|20
1655441350000|2022-06-17 04:49:10|11249.3|11247.3|11249.4|11247.4|11249.6|11247.6|11248.8|11246.8|6
1655441360000|2022-06-17 04:49:20|11249.3|11247.3|11249.4|11247.4|11249.7|11247.7|11249.3|11247.3|1
1655441370000|2022-06-17 04:49:30|11249.3|11247.3|11250.7|11248.7|11251.3|11249.3|11249.1|11247.1|19
1655441380000|2022-06-17 04:49:40|11251.1|11249.1|11250.3|11248.3|11251.3|11249.3|11249.9|11247.9|15
1655441390000|2022-06-17 04:49:50|11250.4|11248.4|11253.8|11251.8|11254.3|11252.3|11250.3|11248.3|71
1655441400000|2022-06-17 04:50:00|11254.3|11252.3|11252.7|11250.7|11254.3|11252.3|11252.3|11250.3|20
1655441410000|2022-06-17 04:50:10|11252.6|11250.6|11249.6|11247.6|11252.6|11250.6|11249.6|11247.6|14
1655441420000|2022-06-17 04:50:20|11249.7|11247.7|11246.8|11244.8|11249.9|11247.9|11246.3|11244.3|49
1655441430000|2022-06-17 04:50:30|11246.7|11244.7|11248.7|11246.7|11249.6|11247.6|11246.6|11244.6|19
1655441440000|2022-06-17 04:50:40|11248.6|11246.6|11248.6|11246.6|11248.8|11246.8|11248.1|11246.1|7
1655441450000|2022-06-17 04:50:50|11248.8|11246.8|11246.9|11244.9|11248.8|11246.8|11246.8|11244.8|19
1655441460000|2022-06-17 04:51:00|11246.8|11244.8|11246.4|11244.4|11246.8|11244.8|11245.7|11243.7|15
1655441470000|2022-06-17 04:51:10|11246.9|11244.9|11248.1|11246.1|11248.1|11246.1|11246.8|11244.8|6
1655441480000|2022-06-17 04:51:20|11248.2|11246.2|11247.6|11245.6|11248.9|11246.9|11247.4|11245.4|10
1655441490000|2022-06-17 04:51:30|11247.7|11245.7|11247.9|11245.9|11248.6|11246.6|11247.3|11245.3|4
1655441500000|2022-06-17 04:51:40|11248.1|11246.1|11248.2|11246.2|11248.7|11246.7|11248.1|11246.1|7
1655441510000|2022-06-17 04:51:50|11248.3|11246.3|11248.8|11246.8|11249.1|11247.1|11247.9|11245.9|11
1655441520000|2022-06-17 04:52:00|11248.9|11246.9|11249.2|11247.2|11251.9|11249.9|11248.8|11246.8|58
1655441530000|2022-06-17 04:52:10|11249.3|11247.3|11248.9|11246.9|11250.2|11248.2|11248.7|11246.7|4
1655441540000|2022-06-17 04:52:20|11248.7|11246.7|11247.4|11245.4|11248.7|11246.7|11246.6|11244.6|17
1655441550000|2022-06-17 04:52:30|11247.6|11245.6|11248.1|11246.1|11248.7|11246.7|11247.6|11245.6|4
1655441560000|2022-06-17 04:52:40|11248.2|11246.2|11247.1|11245.1|11249.2|11247.2|11246.9|11244.9|5
1655441570000|2022-06-17 04:52:50|11247.7|11245.7|11247.6|11245.6|11247.9|11245.9|11247.1|11245.1|10
1655441580000|2022-06-17 04:53:00|11247.4|11245.4|11249.4|11247.4|11249.4|11247.4|11247.4|11245.4|6
1655441590000|2022-06-17 04:53:10|11249.6|11247.6|11248.1|11246.1|11249.6|11247.6|11247.7|11245.7|5
1655441600000|2022-06-17 04:53:20|11248.2|11246.2|11248.1|11246.1|11248.8|11246.8|11247.4|11245.4|27
1655441610000|2022-06-17 04:53:30|11248.2|11246.2|11248.8|11246.8|11249.6|11247.6|11248.2|11246.2|4
1655441620000|2022-06-17 04:53:40|11248.9|11246.9|11249.3|11247.3|11249.4|11247.4|11248.9|11246.9|8
1655441630000|2022-06-17 04:53:50|11249.4|11247.4|11249.3|11247.3|11249.4|11247.4|11248.9|11246.9|3
1655441640000|2022-06-17 04:54:00|11249.2|11247.2|11251.8|11249.8|11251.8|11249.8|11249.1|11247.1|26
1655441650000|2022-06-17 04:54:10|11251.9|11249.9|11252.2|11250.2|11252.4|11250.4|11251.6|11249.6|6
1655441660000|2022-06-17 04:54:20|11252.1|11250.1|11250.2|11248.2|11252.4|11250.4|11250.1|11248.1|12
1655441670000|2022-06-17 04:54:30|11250.3|11248.3|11252.4|11250.4|11253.2|11251.2|11250.3|11248.3|8
1655441680000|2022-06-17 04:54:40|11252.6|11250.6|11252.4|11250.4|11253.7|11251.7|11251.6|11249.6|7
1655441690000|2022-06-17 04:54:50|11252.6|11250.6|11252.1|11250.1|11252.9|11250.9|11251.6|11249.6|4
1655441700000|2022-06-17 04:55:00|11252.2|11250.2|11253.2|11251.2|11253.4|11251.4|11251.9|11249.9|10
1655441710000|2022-06-17 04:55:10|11253.1|11251.1|11251.4|11249.4|11253.2|11251.2|11251.1|11249.1|10
1655441720000|2022-06-17 04:55:20|11251.3|11249.3|11249.9|11247.9|11251.3|11249.3|11249.8|11247.8|10
1655441730000|2022-06-17 04:55:30|11250.7|11248.7|11250.1|11248.1|11250.7|11248.7|11249.9|11247.9|2
1655441740000|2022-06-17 04:55:40|11250.2|11248.2|11253.1|11251.1|11253.9|11251.9|11250.2|11248.2|24
1655441750000|2022-06-17 04:55:50|11252.9|11250.9|11251.7|11249.7|11252.9|11250.9|11251.4|11249.4|8
1655441760000|2022-06-17 04:56:00|11251.6|11249.6|11249.9|11247.9|11252.1|11250.1|11249.8|11247.8|5
1655441770000|2022-06-17 04:56:10|11250.1|11248.1|11250.9|11248.9|11251.9|11249.9|11249.9|11247.9|2
1655441780000|2022-06-17 04:56:20|11251.1|11249.1|11250.6|11248.6|11251.8|11249.8|11250.4|11248.4|5
1655441790000|2022-06-17 04:56:30|11250.7|11248.7|11250.4|11248.4|11250.8|11248.8|11249.8|11247.8|3
1655441800000|2022-06-17 04:56:40|11250.9|11248.9|11251.7|11249.7|11251.7|11249.7|11250.7|11248.7|4
1655441810000|2022-06-17 04:56:50|11251.6|11249.6|11251.3|11249.3|11251.6|11249.6|11250.3|11248.3|10
1655441820000|2022-06-17 04:57:00|11251.4|11249.4|11252.3|11250.3|11252.9|11250.9|11251.4|11249.4|11
1655441830000|2022-06-17 04:57:10|11252.7|11250.7|11253.6|11251.6|11253.6|11251.6|11252.4|11250.4|17
1655441840000|2022-06-17 04:57:20|11253.7|11251.7|11252.2|11250.2|11253.7|11251.7|11251.4|11249.4|10
1655441850000|2022-06-17 04:57:30|11252.3|11250.3|11252.7|11250.7|11253.4|11251.4|11252.3|11250.3|11
1655441860000|2022-06-17 04:57:40|11252.8|11250.8|11251.6|11249.6|11253.1|11251.1|11251.4|11249.4|6
1655441870000|2022-06-17 04:57:50|11251.4|11249.4|11250.4|11248.4|11251.7|11249.7|11250.2|11248.2|6
1655441880000|2022-06-17 04:58:00|11250.6|11248.6|11247.6|11245.6|11250.6|11248.6|11247.3|11245.3|31
1655441890000|2022-06-17 04:58:10|11247.7|11245.7|11248.6|11246.6|11249.3|11247.3|11247.7|11245.7|9
1655441900000|2022-06-17 04:58:20|11248.7|11246.7|11247.4|11245.4|11249.6|11247.6|11247.4|11245.4|16
1655441910000|2022-06-17 04:58:30|11247.6|11245.6|11247.1|11245.1|11247.7|11245.7|11246.2|11244.2|16
1655441920000|2022-06-17 04:58:40|11247.2|11245.2|11247.1|11245.1|11247.3|11245.3|11246.7|11244.7|3
1655441930000|2022-06-17 04:58:50|11247.3|11245.3|11246.4|11244.4|11248.9|11246.9|11246.3|11244.3|11
1655441940000|2022-06-17 04:59:00|11246.8|11244.8|11248.2|11246.2|11248.2|11246.2|11246.8|11244.8|5
1655441950000|2022-06-17 04:59:10|11249.3|11247.3|11248.8|11246.8|11250.1|11248.1|11248.8|11246.8|7
1655441960000|2022-06-17 04:59:20|11248.9|11246.9|11249.8|11247.8|11249.8|11247.8|11248.6|11246.6|1
1655441970000|2022-06-17 04:59:30|11249.7|11247.7|11249.6|11247.6|11250.1|11248.1|11249.2|11247.2|3
1655441980000|2022-06-17 04:59:40|11249.7|11247.7|11248.8|11246.8|11249.8|11247.8|11248.4|11246.4|1
1655441990000|2022-06-17 04:59:50|11248.6|11246.6|11247.7|11245.7|11248.8|11246.8|11247.2|11245.2|13
1655442000000|2022-06-17 05:00:00|11247.4|11245.4|11244.6|11242.6|11249.7|11247.7|11244.3|11242.3|43
1655442010000|2022-06-17 05:00:10|11244.7|11242.7|11246.2|11244.2|11247.1|11245.1|11244.7|11242.7|15
1655442020000|2022-06-17 05:00:20|11245.8|11243.8|11245.8|11243.8|11246.9|11244.9|11245.4|11243.4|7
1655442030000|2022-06-17 05:00:30|11245.7|11243.7|11248.9|11246.9|11249.4|11247.4|11245.6|11243.6|17
1655442040000|2022-06-17 05:00:40|11247.8|11245.8|11247.4|11245.4|11249.1|11247.1|11246.7|11244.7|38
1655442050000|2022-06-17 05:00:50|11247.3|11245.3|11248.1|11246.1|11248.8|11246.8|11245.8|11243.8|8
1655442060000|2022-06-17 05:01:00|11248.2|11246.2|11248.7|11246.7|11249.3|11247.3|11247.6|11245.6|9
1655442070000|2022-06-17 05:01:10|11248.6|11246.6|11247.7|11245.7|11248.6|11246.6|11247.4|11245.4|3
1655442080000|2022-06-17 05:01:20|11247.6|11245.6|11247.7|11245.7|11247.7|11245.7|11245.9|11243.9|4
1655442090000|2022-06-17 05:01:30|11247.8|11245.8|11248.3|11246.3|11249.1|11247.1|11246.9|11244.9|6
1655442100000|2022-06-17 05:01:40|11248.4|11246.4|11248.3|11246.3|11248.8|11246.8|11247.1|11245.1|10
1655442110000|2022-06-17 05:01:50|11248.4|11246.4|11247.2|11245.2|11248.9|11246.9|11247.2|11245.2|10
1655442120000|2022-06-17 05:02:00|11247.4|11245.4|11248.1|11246.1|11248.3|11246.3|11246.9|11244.9|5
1655442130000|2022-06-17 05:02:10|11247.9|11245.9|11248.7|11246.7|11249.8|11247.8|11247.3|11245.3|14
1655442140000|2022-06-17 05:02:20|11248.8|11246.8|11246.8|11244.8|11249.2|11247.2|11246.8|11244.8|19
1655442150000|2022-06-17 05:02:30|11247.1|11245.1|11245.7|11243.7|11247.2|11245.2|11245.3|11243.3|34
1655442160000|2022-06-17 05:02:40|11245.8|11243.8|11246.8|11244.8|11247.8|11245.8|11245.8|11243.8|16
1655442170000|2022-06-17 05:02:50|11248.1|11246.1|11247.3|11245.3|11248.4|11246.4|11246.2|11244.2|21
1655442180000|2022-06-17 05:03:00|11247.4|11245.4|11246.3|11244.3|11247.6|11245.6|11245.4|11243.4|18
1655442190000|2022-06-17 05:03:10|11246.4|11244.4|11245.8|11243.8|11246.4|11244.4|11244.8|11242.8|20
1655442200000|2022-06-17 05:03:20|11245.7|11243.7|11245.8|11243.8|11247.2|11245.2|11245.4|11243.4|12
1655442210000|2022-06-17 05:03:30|11246.4|11244.4|11243.4|11241.4|11246.4|11244.4|11243.3|11241.3|31
1655442220000|2022-06-17 05:03:40|11243.9|11241.9|11245.1|11243.1|11246.3|11244.3|11243.8|11241.8|29
1655442230000|2022-06-17 05:03:50|11245.2|11243.2|11245.3|11243.3|11246.9|11244.9|11245.2|11243.2|19
1655442240000|2022-06-17 05:04:00|11245.2|11243.2|11241.8|11239.8|11245.3|11243.3|11241.4|11239.4|42
1655442250000|2022-06-17 05:04:10|11241.9|11239.9|11242.9|11240.9|11244.3|11242.3|11241.7|11239.7|15
1655442260000|2022-06-17 05:04:20|11243.4|11241.4|11243.3|11241.3|11244.2|11242.2|11242.2|11240.2|14
1655442270000|2022-06-17 05:04:30|11242.6|11240.6|11242.8|11240.8|11243.1|11241.1|11242.3|11240.3|8
1655442280000|2022-06-17 05:04:40|11244.1|11242.1|11241.6|11239.6|11244.1|11242.1|11241.2|11239.2|24
1655442290000|2022-06-17 05:04:50|11241.4|11239.4|11243.1|11241.1|11243.7|11241.7|11241.4|11239.4|8
1655442300000|2022-06-17 05:05:00|11242.8|11240.8|11244.2|11242.2|11244.3|11242.3|11242.3|11240.3|14
1655442310000|2022-06-17 05:05:10|11244.3|11242.3|11242.1|11240.1|11244.6|11242.6|11241.9|11239.9|6
1655442320000|2022-06-17 05:05:20|11242.2|11240.2|11240.8|11238.8|11242.6|11240.6|11240.4|11238.4|21
1655442330000|2022-06-17 05:05:30|11240.9|11238.9|11240.6|11238.6|11241.7|11239.7|11239.9|11237.9|22
1655442340000|2022-06-17 05:05:40|11240.1|11238.1|11239.9|11237.9|11240.6|11238.6|11239.4|11237.4|22
1655442350000|2022-06-17 05:05:50|11239.8|11237.8|11240.8|11238.8|11241.4|11239.4|11239.3|11237.3|20
1655442360000|2022-06-17 05:06:00|11240.7|11238.7|11238.7|11236.7|11241.1|11239.1|11238.7|11236.7|7
1655442370000|2022-06-17 05:06:10|11238.8|11236.8|11238.3|11236.3|11239.6|11237.6|11238.3|11236.3|18
1655442380000|2022-06-17 05:06:20|11238.9|11236.9|11239.7|11237.7|11240.1|11238.1|11238.9|11236.9|18
1655442390000|2022-06-17 05:06:30|11239.4|11237.4|11244.1|11242.1|11244.3|11242.3|11239.3|11237.3|40
1655442400000|2022-06-17 05:06:40|11244.2|11242.2|11246.3|11244.3|11247.1|11245.1|11243.8|11241.8|46
1655442410000|2022-06-17 05:06:50|11246.2|11244.2|11244.1|11242.1|11246.3|11244.3|11244.1|11242.1|14
1655442420000|2022-06-17 05:07:00|11243.9|11241.9|11244.9|11242.9|11245.3|11243.3|11242.7|11240.7|50
1655442430000|2022-06-17 05:07:10|11245.1|11243.1|11245.2|11243.2|11246.4|11244.4|11244.6|11242.6|10
1655442440000|2022-06-17 05:07:20|11245.6|11243.6|11244.6|11242.6|11246.2|11244.2|11244.3|11242.3|8
1655442450000|2022-06-17 05:07:30|11244.7|11242.7|11242.9|11240.9|11245.8|11243.8|11242.8|11240.8|21
1655442460000|2022-06-17 05:07:40|11242.8|11240.8|11242.1|11240.1|11242.8|11240.8|11242.1|11240.1|7
1655442470000|2022-06-17 05:07:50|11241.9|11239.9|11239.4|11237.4|11241.9|11239.9|11238.7|11236.7|29
1655442480000|2022-06-17 05:08:00|11239.6|11237.6|11239.1|11237.1|11240.4|11238.4|11238.9|11236.9|13
1655442490000|2022-06-17 05:08:10|11238.9|11236.9|11240.1|11238.1|11240.3|11238.3|11238.8|11236.8|8
1655442500000|2022-06-17 05:08:20|11239.9|11237.9|11239.4|11237.4|11239.9|11237.9|11238.7|11236.7|4
1655442510000|2022-06-17 05:08:30|11239.3|11237.3|11239.2|11237.2|11239.4|11237.4|11239.1|11237.1|5
1655442520000|2022-06-17 05:08:40|11239.1|11237.1|11239.4|11237.4|11240.4|11238.4|11239.1|11237.1|8
1655442530000|2022-06-17 05:08:50|11239.3|11237.3|11237.3|11235.3|11239.3|11237.3|11236.9|11234.9|17
1655442540000|2022-06-17 05:09:00|11237.4|11235.4|11234.4|11232.4|11238.3|11236.3|11234.1|11232.1|57
1655442550000|2022-06-17 05:09:10|11234.8|11232.8|11235.7|11233.7|11235.7|11233.7|11234.8|11232.8|13
1655442560000|2022-06-17 05:09:20|11235.4|11233.4|11238.4|11236.4|11238.4|11236.4|11234.8|11232.8|33
1655442570000|2022-06-17 05:09:30|11238.6|11236.6|11236.6|11234.6|11238.7|11236.7|11236.6|11234.6|14
1655442580000|2022-06-17 05:09:40|11236.7|11234.7|11237.8|11235.8|11237.8|11235.8|11236.7|11234.7|6
1655442590000|2022-06-17 05:09:50|11237.2|11235.2|11237.2|11235.2|11237.6|11235.6|11235.6|11233.6|10
1655442600000|2022-06-17 05:10:00|11237.3|11235.3|11241.6|11239.6|11241.8|11239.8|11237.2|11235.2|16
1655442610000|2022-06-17 05:10:10|11241.4|11239.4|11242.1|11240.1|11242.3|11240.3|11241.3|11239.3|16
1655442620000|2022-06-17 05:10:20|11241.8|11239.8|11241.9|11239.9|11242.1|11240.1|11241.7|11239.7|7
1655442630000|2022-06-17 05:10:30|11241.7|11239.7|11245.3|11243.3|11245.3|11243.3|11241.6|11239.6|32
1655442640000|2022-06-17 05:10:40|11245.4|11243.4|11244.9|11242.9|11245.4|11243.4|11242.8|11240.8|12
1655442650000|2022-06-17 05:10:50|11245.1|11243.1|11245.1|11243.1|11246.3|11244.3|11244.9|11242.9|23
1655442660000|2022-06-17 05:11:00|11245.2|11243.2|11245.6|11243.6|11245.6|11243.6|11243.8|11241.8|14
1655442670000|2022-06-17 05:11:10|11245.3|11243.3|11245.8|11243.8|11245.9|11243.9|11244.9|11242.9|10
1655442680000|2022-06-17 05:11:20|11245.9|11243.9|11245.1|11243.1|11246.9|11244.9|11245.1|11243.1|8
1655442690000|2022-06-17 05:11:30|11245.2|11243.2|11245.1|11243.1|11246.2|11244.2|11244.9|11242.9|1
1655442700000|2022-06-17 05:11:40|11244.9|11242.9|11242.8|11240.8|11244.9|11242.9|11242.6|11240.6|25
1655442710000|2022-06-17 05:11:50|11242.9|11240.9|11243.4|11241.4|11243.4|11241.4|11242.4|11240.4|6
1655442720000|2022-06-17 05:12:00|11242.9|11240.9|11241.8|11239.8|11243.1|11241.1|11241.7|11239.7|12
1655442730000|2022-06-17 05:12:10|11241.7|11239.7|11239.9|11237.9|11242.2|11240.2|11239.9|11237.9|10
1655442740000|2022-06-17 05:12:20|11240.1|11238.1|11241.3|11239.3|11241.7|11239.7|11239.7|11237.7|8
1655442750000|2022-06-17 05:12:30|11241.4|11239.4|11242.8|11240.8|11243.2|11241.2|11239.9|11237.9|8
1655442760000|2022-06-17 05:12:40|11242.7|11240.7|11241.7|11239.7|11242.7|11240.7|11241.7|11239.7|1
1655442770000|2022-06-17 05:12:50|11241.6|11239.6|11243.3|11241.3|11244.3|11242.3|11241.6|11239.6|7
1655442780000|2022-06-17 05:13:00|11243.4|11241.4|11246.3|11244.3|11246.3|11244.3|11243.3|11241.3|15
1655442790000|2022-06-17 05:13:10|11246.2|11244.2|11246.3|11244.3|11246.4|11244.4|11245.8|11243.8|5
1655442800000|2022-06-17 05:13:20|11246.2|11244.2|11246.3|11244.3|11246.3|11244.3|11245.2|11243.2|5
1655442810000|2022-06-17 05:13:30|11246.8|11244.8|11246.9|11244.9|11247.1|11245.1|11246.1|11244.1|13
1655442820000|2022-06-17 05:13:40|11246.8|11244.8|11247.2|11245.2|11247.8|11245.8|11246.6|11244.6|9
1655442830000|2022-06-17 05:13:50|11247.7|11245.7|11247.1|11245.1|11247.7|11245.7|11246.8|11244.8|9
1655442840000|2022-06-17 05:14:00|11246.9|11244.9|11249.1|11247.1|11249.2|11247.2|11246.3|11244.3|43
1655442850000|2022-06-17 05:14:10|11248.9|11246.9|11248.7|11246.7|11250.2|11248.2|11248.6|11246.6|28
1655442860000|2022-06-17 05:14:20|11248.8|11246.8|11248.1|11246.1|11249.6|11247.6|11247.7|11245.7|16
1655442870000|2022-06-17 05:14:30|11248.2|11246.2|11246.3|11244.3|11248.2|11246.2|11246.1|11244.1|11
1655442880000|2022-06-17 05:14:40|11246.1|11244.1|11245.9|11243.9|11246.7|11244.7|11245.8|11243.8|6
1655442890000|2022-06-17 05:14:50|11246.4|11244.4|11246.4|11244.4|11246.4|11244.4|11246.2|11244.2|3
1655442900000|2022-06-17 05:15:00|11245.8|11243.8|11246.6|11244.6|11246.9|11244.9|11243.3|11241.3|23
1655442910000|2022-06-17 05:15:10|11246.4|11244.4|11250.1|11248.1|11250.1|11248.1|11245.3|11243.3|24
1655442920000|2022-06-17 05:15:20|11250.2|11248.2|11249.9|11247.9|11250.4|11248.4|11248.9|11246.9|12
1655442930000|2022-06-17 05:15:30|11250.1|11248.1|11249.8|11247.8|11250.2|11248.2|11248.8|11246.8|11
1655442940000|2022-06-17 05:15:40|11249.6|11247.6|11250.1|11248.1|11250.2|11248.2|11249.1|11247.1|5
1655442950000|2022-06-17 05:15:50|11249.9|11247.9|11247.8|11245.8|11250.2|11248.2|11247.6|11245.6|10
1655442960000|2022-06-17 05:16:00|11247.6|11245.6|11248.9|11246.9|11248.9|11246.9|11246.3|11244.3|18
1655442970000|2022-06-17 05:16:10|11249.1|11247.1|11248.9|11246.9|11249.6|11247.6|11248.8|11246.8|16
1655442980000|2022-06-17 05:16:20|11249.4|11247.4|11250.3|11248.3|11250.4|11248.4|11248.9|11246.9|10
1655442990000|2022-06-17 05:16:30|11249.9|11247.9|11252.1|11250.1|11252.2|11250.2|11249.9|11247.9|30
1655443000000|2022-06-17 05:16:40|11251.9|11249.9|11251.9|11249.9|11252.2|11250.2|11251.6|11249.6|7
1655443010000|2022-06-17 05:16:50|11251.1|11249.1|11249.9|11247.9|11251.6|11249.6|11249.7|11247.7|13
1655443020000|2022-06-17 05:17:00|11250.1|11248.1|11247.9|11245.9|11250.4|11248.4|11247.3|11245.3|15
1655443030000|2022-06-17 05:17:10|11248.1|11246.1|11247.3|11245.3|11248.2|11246.2|11246.6|11244.6|13
1655443040000|2022-06-17 05:17:20|11247.4|11245.4|11244.8|11242.8|11247.8|11245.8|11244.8|11242.8|15
1655443050000|2022-06-17 05:17:30|11244.6|11242.6|11244.2|11242.2|11245.2|11243.2|11244.1|11242.1|9
1655443060000|2022-06-17 05:17:40|11244.1|11242.1|11244.6|11242.6|11244.6|11242.6|11243.6|11241.6|6
1655443070000|2022-06-17 05:17:50|11244.7|11242.7|11245.9|11243.9|11247.3|11245.3|11244.7|11242.7|9
1655443080000|2022-06-17 05:18:00|11246.1|11244.1|11247.1|11245.1|11247.2|11245.2|11245.4|11243.4|7
1655443090000|2022-06-17 05:18:10|11246.6|11244.6|11246.1|11244.1|11247.7|11245.7|11245.9|11243.9|10
1655443100000|2022-06-17 05:18:20|11245.9|11243.9|11245.6|11243.6|11247.1|11245.1|11245.6|11243.6|22
1655443110000|2022-06-17 05:18:30|11245.3|11243.3|11244.4|11242.4|11245.8|11243.8|11244.4|11242.4|11
1655443120000|2022-06-17 05:18:40|11244.6|11242.6|11242.3|11240.3|11244.6|11242.6|11242.3|11240.3|50
1655443130000|2022-06-17 05:18:50|11242.2|11240.2|11239.6|11237.6|11242.8|11240.8|11239.3|11237.3|71
1655443140000|2022-06-17 05:19:00|11239.9|11237.9|11240.6|11238.6|11241.3|11239.3|11239.8|11237.8|17
1655443150000|2022-06-17 05:19:10|11240.4|11238.4|11241.6|11239.6|11241.9|11239.9|11240.4|11238.4|13
1655443160000|2022-06-17 05:19:20|11241.7|11239.7|11240.9|11238.9|11241.8|11239.8|11240.8|11238.8|10
1655443170000|2022-06-17 05:19:30|11240.8|11238.8|11240.1|11238.1|11241.2|11239.2|11238.8|11236.8|17
1655443180000|2022-06-17 05:19:40|11239.9|11237.9|11237.3|11235.3|11240.2|11238.2|11237.3|11235.3|30
1655443190000|2022-06-17 05:19:50|11237.2|11235.2|11240.1|11238.1|11240.6|11238.6|11237.2|11235.2|26
1655443200000|2022-06-17 05:20:00|11239.9|11237.9|11238.3|11236.3|11240.1|11238.1|11238.2|11236.2|16
1655443210000|2022-06-17 05:20:10|11238.6|11236.6|11239.1|11237.1|11239.8|11237.8|11237.8|11235.8|26
1655443220000|2022-06-17 05:20:20|11239.4|11237.4|11237.9|11235.9|11239.4|11237.4|11237.9|11235.9|10
1655443230000|2022-06-17 05:20:30|11238.2|11236.2|11238.4|11236.4|11238.9|11236.9|11237.6|11235.6|9
1655443240000|2022-06-17 05:20:40|11238.3|11236.3|11239.6|11237.6|11239.9|11237.9|11238.1|11236.1|37
1655443250000|2022-06-17 05:20:50|11239.3|11237.3|11243.1|11241.1|11243.3|11241.3|11239.3|11237.3|49
1655443260000|2022-06-17 05:21:00|11243.2|11241.2|11245.6|11243.6|11246.1|11244.1|11243.2|11241.2|18
1655443270000|2022-06-17 05:21:10|11245.4|11243.4|11246.7|11244.7|11247.7|11245.7|11245.1|11243.1|7
1655443280000|2022-06-17 05:21:20|11246.8|11244.8|11250.2|11248.2|11250.7|11248.7|11246.7|11244.7|57
1655443290000|2022-06-17 05:21:30|11250.3|11248.3|11249.7|11247.7|11250.4|11248.4|11248.7|11246.7|21
1655443300000|2022-06-17 05:21:40|11249.3|11247.3|11249.8|11247.8|11250.4|11248.4|11248.8|11246.8|9
1655443310000|2022-06-17 05:21:50|11249.7|11247.7|11250.3|11248.3|11250.6|11248.6|11249.7|11247.7|7
1655443320000|2022-06-17 05:22:00|11250.2|11248.2|11249.9|11247.9|11250.8|11248.8|11249.7|11247.7|17
1655443330000|2022-06-17 05:22:10|11250.2|11248.2|11248.7|11246.7|11250.2|11248.2|11248.1|11246.1|13
1655443340000|2022-06-17 05:22:20|11248.8|11246.8|11248.7|11246.7|11249.2|11247.2|11247.6|11245.6|12
1655443350000|2022-06-17 05:22:30|11248.3|11246.3|11247.4|11245.4|11249.3|11247.3|11246.2|11244.2|68
1655443360000|2022-06-17 05:22:40|11247.7|11245.7|11247.9|11245.9|11248.9|11246.9|11247.6|11245.6|10
1655443370000|2022-06-17 05:22:50|11248.3|11246.3|11250.8|11248.8|11251.1|11249.1|11248.2|11246.2|28
1655443380000|2022-06-17 05:23:00|11250.9|11248.9|11250.1|11248.1|11251.8|11249.8|11249.9|11247.9|26
1655443390000|2022-06-17 05:23:10|11250.2|11248.2|11249.2|11247.2|11250.6|11248.6|11249.2|11247.2|10
1655443400000|2022-06-17 05:23:20|11249.3|11247.3|11250.7|11248.7|11251.3|11249.3|11249.3|11247.3|8
1655443410000|2022-06-17 05:23:30|11250.6|11248.6|11250.3|11248.3|11250.6|11248.6|11250.1|11248.1|0
1655443420000|2022-06-17 05:23:40|11250.8|11248.8|11252.9|11250.9|11253.1|11251.1|11250.4|11248.4|22
1655443430000|2022-06-17 05:23:50|11253.1|11251.1|11253.2|11251.2|11253.8|11251.8|11252.2|11250.2|25
1655443440000|2022-06-17 05:24:00|11253.3|11251.3|11253.1|11251.1|11253.7|11251.7|11252.9|11250.9|4
1655443450000|2022-06-17 05:24:10|11253.2|11251.2|11252.9|11250.9|11253.4|11251.4|11252.9|11250.9|5
1655443460000|2022-06-17 05:24:20|11253.1|11251.1|11254.8|11252.8|11255.2|11253.2|11252.8|11250.8|35
1655443470000|2022-06-17 05:24:30|11254.9|11252.9|11250.8|11248.8|11254.9|11252.9|11250.4|11248.4|48
1655443480000|2022-06-17 05:24:40|11250.9|11248.9|11251.4|11249.4|11251.8|11249.8|11249.7|11247.7|23
1655443490000|2022-06-17 05:24:50|11249.7|11247.7|11248.4|11246.4|11250.1|11248.1|11247.7|11245.7|25
1655443500000|2022-06-17 05:25:00|11248.6|11246.6|11249.8|11247.8|11250.3|11248.3|11248.3|11246.3|13
1655443510000|2022-06-17 05:25:10|11249.4|11247.4|11249.3|11247.3|11249.8|11247.8|11248.9|11246.9|10
1655443520000|2022-06-17 05:25:20|11249.7|11247.7|11248.8|11246.8|11250.3|11248.3|11248.3|11246.3|10
1655443530000|2022-06-17 05:25:30|11249.1|11247.1|11249.8|11247.8|11249.9|11247.9|11248.7|11246.7|5
1655443540000|2022-06-17 05:25:40|11249.9|11247.9|11249.6|11247.6|11249.9|11247.9|11249.3|11247.3|2
1655443550000|2022-06-17 05:25:50|11249.4|11247.4|11250.7|11248.7|11251.7|11249.7|11249.4|11247.4|18
1655443560000|2022-06-17 05:26:00|11250.6|11248.6|11250.1|11248.1|11250.7|11248.7|11249.4|11247.4|1
1655443570000|2022-06-17 05:26:10|11250.2|11248.2|11249.3|11247.3|11250.6|11248.6|11248.6|11246.6|7
1655443580000|2022-06-17 05:26:20|11249.2|11247.2|11248.7|11246.7|11249.3|11247.3|11248.3|11246.3|15
1655443590000|2022-06-17 05:26:30|11248.8|11246.8|11247.4|11245.4|11249.2|11247.2|11246.7|11244.7|25
1655443600000|2022-06-17 05:26:40|11246.6|11244.6|11245.8|11243.8|11246.6|11244.6|11245.4|11243.4|18
1655443610000|2022-06-17 05:26:50|11245.9|11243.9|11247.1|11245.1|11247.2|11245.2|11245.9|11243.9|6
1655443620000|2022-06-17 05:27:00|11246.7|11244.7|11245.9|11243.9|11247.6|11245.6|11245.6|11243.6|19
1655443630000|2022-06-17 05:27:10|11245.8|11243.8|11248.1|11246.1|11248.2|11246.2|11245.8|11243.8|13
1655443640000|2022-06-17 05:27:20|11248.2|11246.2|11247.8|11245.8|11248.2|11246.2|11246.8|11244.8|7
1655443650000|2022-06-17 05:27:30|11247.7|11245.7|11248.8|11246.8|11248.9|11246.9|11246.8|11244.8|12
1655443660000|2022-06-17 05:27:40|11248.7|11246.7|11247.7|11245.7|11248.8|11246.8|11247.4|11245.4|11
1655443670000|2022-06-17 05:27:50|11247.8|11245.8|11247.6|11245.6|11248.7|11246.7|11247.4|11245.4|2
1655443680000|2022-06-17 05:28:00|11248.1|11246.1|11248.8|11246.8|11249.1|11247.1|11247.8|11245.8|2
1655443690000|2022-06-17 05:28:10|11248.9|11246.9|11248.9|11246.9|11248.9|11246.9|11248.3|11246.3|3
1655443700000|2022-06-17 05:28:20|11250.1|11248.1|11251.3|11249.3|11251.7|11249.7|11250.1|11248.1|8
1655443710000|2022-06-17 05:28:30|11251.1|11249.1|11248.8|11246.8|11251.1|11249.1|11248.8|11246.8|13
1655443720000|2022-06-17 05:28:40|11248.9|11246.9|11246.8|11244.8|11249.1|11247.1|11246.3|11244.3|16
1655443730000|2022-06-17 05:28:50|11246.7|11244.7|11246.4|11244.4|11247.7|11245.7|11245.9|11243.9|12
1655443740000|2022-06-17 05:29:00|11246.6|11244.6|11246.7|11244.7|11247.4|11245.4|11246.6|11244.6|5
1655443750000|2022-06-17 05:29:10|11246.6|11244.6|11249.1|11247.1|11249.1|11247.1|11246.6|11244.6|14
1655443760000|2022-06-17 05:29:20|11248.9|11246.9|11254.1|11252.1|11254.1|11252.1|11248.9|11246.9|25
1655443770000|2022-06-17 05:29:30|11254.2|11252.2|11253.9|11251.9|11255.1|11253.1|11253.8|11251.8|18
1655443780000|2022-06-17 05:29:40|11254.3|11252.3|11254.6|11252.6|11254.7|11252.7|11253.6|11251.6|13
1655443790000|2022-06-17 05:29:50|11254.7|11252.7|11255.6|11253.6|11256.6|11254.6|11254.6|11252.6|45
1655443800000|2022-06-17 05:30:00|11255.7|11253.7|11254.6|11252.6|11256.6|11254.6|11254.6|11252.6|30
1655443810000|2022-06-17 05:30:10|11253.9|11251.9|11254.1|11252.1|11255.2|11253.2|11253.8|11251.8|13
1655443820000|2022-06-17 05:30:20|11254.3|11252.3|11256.3|11254.3|11258.3|11256.3|11254.3|11252.3|88
1655443830000|2022-06-17 05:30:30|11256.2|11254.2|11257.4|11255.4|11257.4|11255.4|11255.7|11253.7|23
1655443840000|2022-06-17 05:30:40|11257.6|11255.6|11257.2|11255.2|11257.6|11255.6|11256.9|11254.9|12
1655443850000|2022-06-17 05:30:50|11257.3|11255.3|11256.9|11254.9|11257.3|11255.3|11256.8|11254.8|28
1655443860000|2022-06-17 05:31:00|11256.8|11254.8|11256.9|11254.9|11256.9|11254.9|11256.1|11254.1|22
1655443870000|2022-06-17 05:31:10|11256.7|11254.7|11257.8|11255.8|11258.1|11256.1|11256.7|11254.7|21
1655443880000|2022-06-17 05:31:20|11257.9|11255.9|11257.9|11255.9|11258.4|11256.4|11257.7|11255.7|74
1655443890000|2022-06-17 05:31:30|11257.8|11255.8|11257.3|11255.3|11258.3|11256.3|11256.7|11254.7|50
1655443900000|2022-06-17 05:31:40|11257.4|11255.4|11257.1|11255.1|11257.9|11255.9|11256.7|11254.7|16
1655443910000|2022-06-17 05:31:50|11257.2|11255.2|11258.2|11256.2|11258.3|11256.3|11256.8|11254.8|24
1655443920000|2022-06-17 05:32:00|11258.1|11256.1|11256.2|11254.2|11258.1|11256.1|11256.1|11254.1|26
1655443930000|2022-06-17 05:32:10|11256.3|11254.3|11255.7|11253.7|11256.3|11254.3|11253.1|11251.1|36
1655443940000|2022-06-17 05:32:20|11255.6|11253.6|11252.6|11250.6|11255.6|11253.6|11252.6|11250.6|45
1655443950000|2022-06-17 05:32:30|11252.4|11250.4|11253.3|11251.3|11253.3|11251.3|11252.1|11250.1|5
1655443960000|2022-06-17 05:32:40|11253.4|11251.4|11254.4|11252.4|11255.3|11253.3|11253.4|11251.4|9
1655443970000|2022-06-17 05:32:50|11254.3|11252.3|11253.6|11251.6|11255.2|11253.2|11253.3|11251.3|14
1655443980000|2022-06-17 05:33:00|11253.4|11251.4|11250.9|11248.9|11254.2|11252.2|11250.1|11248.1|18
1655443990000|2022-06-17 05:33:10|11251.6|11249.6|11249.3|11247.3|11253.1|11251.1|11246.1|11244.1|83
1655444000000|2022-06-17 05:33:20|11249.2|11247.2|11249.7|11247.7|11249.8|11247.8|11247.2|11245.2|34
1655444010000|2022-06-17 05:33:30|11249.8|11247.8|11249.3|11247.3|11249.9|11247.9|11248.7|11246.7|11
1655444020000|2022-06-17 05:33:40|11249.2|11247.2|11249.7|11247.7|11250.2|11248.2|11248.9|11246.9|4
1655444030000|2022-06-17 05:33:50|11249.8|11247.8|11249.8|11247.8|11251.4|11249.4|11249.8|11247.8|10
1655444040000|2022-06-17 05:34:00|11249.7|11247.7|11250.1|11248.1|11251.7|11249.7|11249.7|11247.7|13
1655444050000|2022-06-17 05:34:10|11249.9|11247.9|11249.7|11247.7|11250.1|11248.1|11248.6|11246.6|10
1655444060000|2022-06-17 05:34:20|11249.8|11247.8|11249.4|11247.4|11250.4|11248.4|11249.4|11247.4|4
1655444070000|2022-06-17 05:34:30|11250.2|11248.2|11249.3|11247.3|11250.7|11248.7|11248.9|11246.9|10
1655444080000|2022-06-17 05:34:40|11249.1|11247.1|11248.8|11246.8|11249.3|11247.3|11248.4|11246.4|13
1655444090000|2022-06-17 05:34:50|11248.7|11246.7|11249.1|11247.1|11249.2|11247.2|11246.3|11244.3|20
1655444100000|2022-06-17 05:35:00|11248.9|11246.9|11249.1|11247.1|11249.9|11247.9|11248.8|11246.8|1
1655444110000|2022-06-17 05:35:10|11249.2|11247.2|11250.6|11248.6|11251.9|11249.9|11248.4|11246.4|12
1655444120000|2022-06-17 05:35:20|11250.7|11248.7|11249.9|11247.9|11251.2|11249.2|11249.9|11247.9|3
1655444130000|2022-06-17 05:35:30|11250.1|11248.1|11250.8|11248.8|11250.8|11248.8|11249.2|11247.2|4
1655444140000|2022-06-17 05:35:40|11250.9|11248.9|11251.6|11249.6|11252.1|11250.1|11250.8|11248.8|8
1655444150000|2022-06-17 05:35:50|11251.7|11249.7|11252.1|11250.1|11252.2|11250.2|11251.7|11249.7|0
1655444160000|2022-06-17 05:36:00|11251.9|11249.9|11251.1|11249.1|11251.9|11249.9|11250.8|11248.8|6
1655444170000|2022-06-17 05:36:10|11251.2|11249.2|11249.7|11247.7|11251.3|11249.3|11248.8|11246.8|14
1655444180000|2022-06-17 05:36:20|11249.6|11247.6|11249.2|11247.2|11249.9|11247.9|11249.2|11247.2|3
1655444190000|2022-06-17 05:36:30|11249.1|11247.1|11250.7|11248.7|11250.7|11248.7|11248.8|11246.8|14
1655444200000|2022-06-17 05:36:40|11250.8|11248.8|11250.8|11248.8|11251.2|11249.2|11250.7|11248.7|0
1655444210000|2022-06-17 05:36:50|11250.7|11248.7|11250.2|11248.2|11250.9|11248.9|11250.2|11248.2|7
1655444220000|2022-06-17 05:37:00|11250.1|11248.1|11249.8|11247.8|11250.2|11248.2|11247.7|11245.7|10
1655444230000|2022-06-17 05:37:10|11249.7|11247.7|11251.6|11249.6|11251.9|11249.9|11248.4|11246.4|16
1655444240000|2022-06-17 05:37:20|11251.7|11249.7|11251.8|11249.8|11251.9|11249.9|11251.1|11249.1|3
1655444250000|2022-06-17 05:37:30|11251.7|11249.7|11251.8|11249.8|11252.2|11250.2|11251.3|11249.3|6
1655444260000|2022-06-17 05:37:40|11251.9|11249.9|11253.8|11251.8|11253.9|11251.9|11251.6|11249.6|8
1655444270000|2022-06-17 05:37:50|11253.7|11251.7|11253.1|11251.1|11253.8|11251.8|11252.9|11250.9|3
1655444280000|2022-06-17 05:38:00|11252.9|11250.9|11253.6|11251.6|11253.8|11251.8|11252.3|11250.3|11
1655444290000|2022-06-17 05:38:10|11253.4|11251.4|11252.8|11250.8|11253.7|11251.7|11252.7|11250.7|1
1655444300000|2022-06-17 05:38:20|11252.9|11250.9|11253.3|11251.3|11253.7|11251.7|11252.3|11250.3|14
1655444310000|2022-06-17 05:38:30|11253.2|11251.2|11252.3|11250.3|11253.3|11251.3|11252.3|11250.3|1
1655444320000|2022-06-17 05:38:40|11252.2|11250.2|11251.3|11249.3|11252.2|11250.2|11251.1|11249.1|9
1655444330000|2022-06-17 05:38:50|11251.7|11249.7|11254.6|11252.6|11254.6|11252.6|11251.4|11249.4|16
1655444340000|2022-06-17 05:39:00|11254.8|11252.8|11253.7|11251.7|11254.8|11252.8|11253.3|11251.3|11
1655444350000|2022-06-17 05:39:10|11253.6|11251.6|11254.4|11252.4|11254.4|11252.4|11252.3|11250.3|7
1655444360000|2022-06-17 05:39:20|11254.6|11252.6|11255.1|11253.1|11255.1|11253.1|11254.6|11252.6|10
1655444370000|2022-06-17 05:39:30|11255.2|11253.2|11256.9|11254.9|11257.1|11255.1|11255.2|11253.2|27
1655444380000|2022-06-17 05:39:40|11257.1|11255.1|11256.9|11254.9|11257.3|11255.3|11256.6|11254.6|14
1655444390000|2022-06-17 05:39:50|11256.8|11254.8|11256.3|11254.3|11256.8|11254.8|11255.7|11253.7|9
1655444400000|2022-06-17 05:40:00|11256.2|11254.2|11256.4|11254.4|11256.8|11254.8|11255.6|11253.6|6
1655444410000|2022-06-17 05:40:10|11256.3|11254.3|11256.3|11254.3|11257.1|11255.1|11256.3|11254.3|8
1655444420000|2022-06-17 05:40:20|11255.9|11253.9|11256.8|11254.8|11256.9|11254.9|11255.8|11253.8|2
1655444430000|2022-06-17 05:40:30|11256.9|11254.9|11256.3|11254.3|11257.1|11255.1|11256.2|11254.2|7
1655444440000|2022-06-17 05:40:40|11256.4|11254.4|11257.3|11255.3|11257.4|11255.4|11255.9|11253.9|16
1655444450000|2022-06-17 05:40:50|11257.1|11255.1|11257.1|11255.1|11257.6|11255.6|11256.8|11254.8|12
1655444460000|2022-06-17 05:41:00|11256.9|11254.9|11258.3|11256.3|11258.4|11256.4|11256.7|11254.7|84
1655444470000|2022-06-17 05:41:10|11259.1|11257.1|11257.3|11255.3|11259.9|11257.9|11256.9|11254.9|56
1655444480000|2022-06-17 05:41:20|11257.4|11255.4|11254.8|11252.8|11257.4|11255.4|11254.3|11252.3|32
1655444490000|2022-06-17 05:41:30|11255.3|11253.3|11251.3|11249.3|11255.3|11253.3|11250.6|11248.6|33
1655444500000|2022-06-17 05:41:40|11251.4|11249.4|11252.1|11250.1|11253.9|11251.9|11251.4|11249.4|12
1655444510000|2022-06-17 05:41:50|11252.2|11250.2|11251.6|11249.6|11252.3|11250.3|11251.3|11249.3|5
1655444520000|2022-06-17 05:42:00|11251.7|11249.7|11250.6|11248.6|11251.7|11249.7|11250.4|11248.4|14
1655444530000|2022-06-17 05:42:10|11253.4|11251.4|11251.7|11249.7|11254.2|11252.2|11251.7|11249.7|71
1655444540000|2022-06-17 05:42:20|11251.8|11249.8|11251.4|11249.4|11251.8|11249.8|11250.6|11248.6|2
1655444550000|2022-06-17 05:42:30|11251.6|11249.6|11249.9|11247.9|11251.6|11249.6|11249.9|11247.9|7
1655444560000|2022-06-17 05:42:40|11250.2|11248.2|11250.8|11248.8|11251.1|11249.1|11249.9|11247.9|2
1655444570000|2022-06-17 05:42:50|11250.9|11248.9|11247.6|11245.6|11250.9|11248.9|11247.2|11245.2|26
1655444580000|2022-06-17 05:43:00|11247.3|11245.3|11246.2|11244.2|11247.9|11245.9|11246.2|11244.2|27
1655444590000|2022-06-17 05:43:10|11246.3|11244.3|11247.1|11245.1|11247.6|11245.6|11244.4|11242.4|58
1655444600000|2022-06-17 05:43:20|11246.9|11244.9|11246.8|11244.8|11246.9|11244.9|11245.3|11243.3|17
1655444610000|2022-06-17 05:43:30|11246.7|11244.7|11246.1|11244.1|11246.8|11244.8|11244.9|11242.9|27
1655444620000|2022-06-17 05:43:40|11246.2|11244.2|11246.6|11244.6|11246.6|11244.6|11245.4|11243.4|4
1655444630000|2022-06-17 05:43:50|11246.4|11244.4|11246.7|11244.7|11247.3|11245.3|11245.8|11243.8|4
1655444640000|2022-06-17 05:44:00|11246.6|11244.6|11246.1|11244.1|11247.1|11245.1|11246.1|11244.1|4
1655444650000|2022-06-17 05:44:10|11246.2|11244.2|11247.1|11245.1|11247.1|11245.1|11246.2|11244.2|5
1655444660000|2022-06-17 05:44:20|11247.2|11245.2|11247.1|11245.1|11247.4|11245.4|11246.3|11244.3|11
1655444670000|2022-06-17 05:44:30|11246.9|11244.9|11246.6|11244.6|11247.3|11245.3|11245.8|11243.8|5
1655444680000|2022-06-17 05:44:40|11245.9|11243.9|11244.6|11242.6|11246.1|11244.1|11244.4|11242.4|27
1655444690000|2022-06-17 05:44:50|11244.4|11242.4|11245.7|11243.7|11247.1|11245.1|11244.2|11242.2|13
1655444700000|2022-06-17 05:45:00|11245.9|11243.9|11244.3|11242.3|11246.1|11244.1|11243.8|11241.8|17
1655444710000|2022-06-17 05:45:10|11243.9|11241.9|11243.9|11241.9|11244.7|11242.7|11242.9|11240.9|31
1655444720000|2022-06-17 05:45:20|11244.6|11242.6|11244.3|11242.3|11244.6|11242.6|11243.3|11241.3|4
1655444730000|2022-06-17 05:45:30|11243.8|11241.8|11241.9|11239.9|11244.1|11242.1|11241.9|11239.9|20
1655444740000|2022-06-17 05:45:40|11242.1|11240.1|11240.7|11238.7|11242.7|11240.7|11240.6|11238.6|56
1655444750000|2022-06-17 05:45:50|11240.6|11238.6|11237.4|11235.4|11241.6|11239.6|11237.4|11235.4|42
1655444760000|2022-06-17 05:46:00|11237.6|11235.6|11239.9|11237.9|11240.3|11238.3|11237.6|11235.6|32
1655444770000|2022-06-17 05:46:10|11239.8|11237.8|11238.9|11236.9|11239.8|11237.8|11236.9|11234.9|23
1655444780000|2022-06-17 05:46:20|11238.8|11236.8|11235.6|11233.6|11239.7|11237.7|11235.4|11233.4|31
1655444790000|2022-06-17 05:46:30|11235.4|11233.4|11232.3|11230.3|11235.4|11233.4|11231.8|11229.8|65
1655444800000|2022-06-17 05:46:40|11232.4|11230.4|11233.3|11231.3|11234.7|11232.7|11231.9|11229.9|56
1655444810000|2022-06-17 05:46:50|11233.2|11231.2|11234.1|11232.1|11234.6|11232.6|11232.7|11230.7|27
1655444820000|2022-06-17 05:47:00|11233.9|11231.9|11236.3|11234.3|11236.4|11234.4|11233.9|11231.9|13
1655444830000|2022-06-17 05:47:10|11236.4|11234.4|11236.4|11234.4|11237.2|11235.2|11235.7|11233.7|13
1655444840000|2022-06-17 05:47:20|11236.3|11234.3|11231.3|11229.3|11237.1|11235.1|11230.9|11228.9|42
1655444850000|2022-06-17 05:47:30|11231.2|11229.2|11232.3|11230.3|11232.8|11230.8|11230.4|11228.4|24
1655444860000|2022-06-17 05:47:40|11232.7|11230.7|11231.7|11229.7|11232.7|11230.7|11231.6|11229.6|12
1655444870000|2022-06-17 05:47:50|11232.3|11230.3|11229.6|11227.6|11232.3|11230.3|11229.2|11227.2|34
1655444880000|2022-06-17 05:48:00|11229.7|11227.7|11232.1|11230.1|11232.9|11230.9|11229.7|11227.7|24
1655444890000|2022-06-17 05:48:10|11231.7|11229.7|11234.1|11232.1|11234.1|11232.1|11231.1|11229.1|17
1655444900000|2022-06-17 05:48:20|11233.9|11231.9|11232.6|11230.6|11234.3|11232.3|11232.2|11230.2|14
1655444910000|2022-06-17 05:48:30|11232.8|11230.8|11232.4|11230.4|11233.4|11231.4|11230.8|11228.8|39
1655444920000|2022-06-17 05:48:40|11231.9|11229.9|11230.4|11228.4|11231.9|11229.9|11228.9|11226.9|25
1655444930000|2022-06-17 05:48:50|11230.6|11228.6|11230.7|11228.7|11231.1|11229.1|11229.6|11227.6|29
1655444940000|2022-06-17 05:49:00|11230.6|11228.6|11232.9|11230.9|11233.2|11231.2|11230.3|11228.3|38
1655444950000|2022-06-17 05:49:10|11231.8|11229.8|11232.9|11230.9|11233.1|11231.1|11231.8|11229.8|23
1655444960000|2022-06-17 05:49:20|11233.1|11231.1|11234.2|11232.2|11235.8|11233.8|11232.7|11230.7|24
1655444970000|2022-06-17 05:49:30|11234.1|11232.1|11233.4|11231.4|11234.7|11232.7|11233.3|11231.3|21
1655444980000|2022-06-17 05:49:40|11233.6|11231.6|11235.6|11233.6|11235.9|11233.9|11233.6|11231.6|20
1655444990000|2022-06-17 05:49:50|11235.4|11233.4|11234.1|11232.1|11235.9|11233.9|11233.9|11231.9|12
1655445000000|2022-06-17 05:50:00|11234.2|11232.2|11232.7|11230.7|11234.7|11232.7|11232.3|11230.3|35
1655445010000|2022-06-17 05:50:10|11232.1|11230.1|11231.3|11229.3|11232.6|11230.6|11230.6|11228.6|30
1655445020000|2022-06-17 05:50:20|11231.4|11229.4|11229.3|11227.3|11231.4|11229.4|11228.7|11226.7|48
1655445030000|2022-06-17 05:50:30|11229.6|11227.6|11228.8|11226.8|11229.7|11227.7|11228.7|11226.7|9
1655445040000|2022-06-17 05:50:40|11228.9|11226.9|11229.7|11227.7|11230.4|11228.4|11228.7|11226.7|22
1655445050000|2022-06-17 05:50:50|11229.8|11227.8|11229.6|11227.6|11230.3|11228.3|11228.8|11226.8|9
1655445060000|2022-06-17 05:51:00|11229.4|11227.4|11230.9|11228.9|11232.2|11230.2|11229.3|11227.3|32
1655445070000|2022-06-17 05:51:10|11230.6|11228.6|11228.9|11226.9|11230.9|11228.9|11228.9|11226.9|7
1655445080000|2022-06-17 05:51:20|11228.8|11226.8|11227.6|11225.6|11229.3|11227.3|11227.2|11225.2|27
1655445090000|2022-06-17 05:51:30|11227.3|11225.3|11227.2|11225.2|11227.8|11225.8|11227.1|11225.1|22
1655445100000|2022-06-17 05:51:40|11227.1|11225.1|11226.8|11224.8|11227.9|11225.9|11226.7|11224.7|32
1655445110000|2022-06-17 05:51:50|11227.6|11225.6|11225.4|11223.4|11227.6|11225.6|11224.4|11222.4|45
1655445120000|2022-06-17 05:52:00|11225.3|11223.3|11223.9|11221.9|11226.3|11224.3|11223.9|11221.9|54
1655445130000|2022-06-17 05:52:10|11224.1|11222.1|11224.7|11222.7|11225.6|11223.6|11223.9|11221.9|19
1655445140000|2022-06-17 05:52:20|11224.6|11222.6|11226.8|11224.8|11227.2|11225.2|11224.2|11222.2|21
1655445150000|2022-06-17 05:52:30|11227.3|11225.3|11229.3|11227.3|11230.3|11228.3|11226.6|11224.6|20
1655445160000|2022-06-17 05:52:40|11228.7|11226.7|11228.2|11226.2|11228.9|11226.9|11227.6|11225.6|55
1655445170000|2022-06-17 05:52:50|11228.3|11226.3|11228.7|11226.7|11229.4|11227.4|11228.1|11226.1|108
1655445180000|2022-06-17 05:53:00|11228.4|11226.4|11230.1|11228.1|11231.4|11229.4|11228.3|11226.3|10
1655445190000|2022-06-17 05:53:10|11230.3|11228.3|11228.3|11226.3|11230.3|11228.3|11228.2|11226.2|4
1655445200000|2022-06-17 05:53:20|11228.4|11226.4|11230.2|11228.2|11230.6|11228.6|11228.3|11226.3|12
1655445210000|2022-06-17 05:53:30|11230.3|11228.3|11229.8|11227.8|11231.2|11229.2|11229.4|11227.4|7
1655445220000|2022-06-17 05:53:40|11229.7|11227.7|11231.2|11229.2|11231.3|11229.3|11229.6|11227.6|15
1655445230000|2022-06-17 05:53:50|11231.3|11229.3|11231.7|11229.7|11231.9|11229.9|11230.4|11228.4|12
1655445240000|2022-06-17 05:54:00|11231.4|11229.4|11230.6|11228.6|11231.6|11229.6|11229.6|11227.6|12
1655445250000|2022-06-17 05:54:10|11230.4|11228.4|11231.8|11229.8|11231.9|11229.9|11230.1|11228.1|11
1655445260000|2022-06-17 05:54:20|11231.7|11229.7|11233.3|11231.3|11233.8|11231.8|11231.7|11229.7|23
1655445270000|2022-06-17 05:54:30|11233.6|11231.6|11233.3|11231.3|11234.1|11232.1|11232.8|11230.8|23
1655445280000|2022-06-17 05:54:40|11233.6|11231.6|11230.6|11228.6|11233.9|11231.9|11230.4|11228.4|24
1655445290000|2022-06-17 05:54:50|11230.4|11228.4|11231.8|11229.8|11231.9|11229.9|11230.2|11228.2|11
1655445300000|2022-06-17 05:55:00|11231.7|11229.7|11232.3|11230.3|11232.8|11230.8|11231.7|11229.7|5
1655445310000|2022-06-17 05:55:10|11232.1|11230.1|11232.6|11230.6|11232.9|11230.9|11231.7|11229.7|13
1655445320000|2022-06-17 05:55:20|11233.1|11231.1|11234.1|11232.1|11234.4|11232.4|11233.1|11231.1|13
1655445330000|2022-06-17 05:55:30|11234.2|11232.2|11233.1|11231.1|11234.9|11232.9|11232.9|11230.9|10
1655445340000|2022-06-17 05:55:40|11233.2|11231.2|11233.9|11231.9|11234.1|11232.1|11233.1|11231.1|1
1655445350000|2022-06-17 05:55:50|11234.1|11232.1|11234.1|11232.1|11235.7|11233.7|11233.9|11231.9|27
1655445360000|2022-06-17 05:56:00|11234.2|11232.2|11233.9|11231.9|11235.2|11233.2|11233.8|11231.8|9
1655445370000|2022-06-17 05:56:10|11234.1|11232.1|11232.9|11230.9|11234.9|11232.9|11232.9|11230.9|13
1655445380000|2022-06-17 05:56:20|11233.4|11231.4|11232.7|11230.7|11233.4|11231.4|11231.9|11229.9|8
1655445390000|2022-06-17 05:56:30|11232.3|11230.3|11231.6|11229.6|11233.1|11231.1|11231.4|11229.4|8
1655445400000|2022-06-17 05:56:40|11231.7|11229.7|11230.9|11228.9|11232.3|11230.3|11230.6|11228.6|10
1655445410000|2022-06-17 05:56:50|11230.8|11228.8|11231.7|11229.7|11231.7|11229.7|11229.9|11227.9|28
1655445420000|2022-06-17 05:57:00|11231.8|11229.8|11230.8|11228.8|11233.4|11231.4|11230.1|11228.1|29
1655445430000|2022-06-17 05:57:10|11230.9|11228.9|11230.6|11228.6|11232.2|11230.2|11230.6|11228.6|5
1655445440000|2022-06-17 05:57:20|11230.4|11228.4|11230.1|11228.1|11230.8|11228.8|11229.4|11227.4|11
1655445450000|2022-06-17 05:57:30|11229.9|11227.9|11230.7|11228.7|11230.9|11228.9|11229.9|11227.9|7
1655445460000|2022-06-17 05:57:40|11230.4|11228.4|11226.1|11224.1|11230.6|11228.6|11225.8|11223.8|55
1655445470000|2022-06-17 05:57:50|11226.3|11224.3|11227.9|11225.9|11228.8|11226.8|11225.4|11223.4|93
1655445480000|2022-06-17 05:58:00|11228.1|11226.1|11227.9|11225.9|11229.3|11227.3|11227.4|11225.4|3
1655445490000|2022-06-17 05:58:10|11228.1|11226.1|11229.3|11227.3|11229.9|11227.9|11227.1|11225.1|23
1655445500000|2022-06-17 05:58:20|11229.4|11227.4|11228.6|11226.6|11230.3|11228.3|11227.7|11225.7|47
1655445510000|2022-06-17 05:58:30|11226.8|11224.8|11228.3|11226.3|11228.3|11226.3|11226.8|11224.8|31
1655445520000|2022-06-17 05:58:40|11228.4|11226.4|11229.9|11227.9|11230.4|11228.4|11228.4|11226.4|7
1655445530000|2022-06-17 05:58:50|11230.1|11228.1|11231.7|11229.7|11231.7|11229.7|11229.7|11227.7|33
1655445540000|2022-06-17 05:59:00|11231.6|11229.6|11231.2|11229.2|11231.8|11229.8|11229.8|11227.8|17
1655445550000|2022-06-17 05:59:10|11231.1|11229.1|11229.7|11227.7|11231.3|11229.3|11229.4|11227.4|5
1655445560000|2022-06-17 05:59:20|11229.6|11227.6|11228.6|11226.6|11229.6|11227.6|11227.6|11225.6|5
1655445570000|2022-06-17 05:59:30|11228.7|11226.7|11226.4|11224.4|11228.9|11226.9|11226.2|11224.2|22
1655445580000|2022-06-17 05:59:40|11226.6|11224.6|11226.1|11224.1|11227.2|11225.2|11225.9|11223.9|11
1655445590000|2022-06-17 05:59:50|11226.2|11224.2|11224.2|11222.2|11227.1|11225.1|11224.2|11222.2|21
1655445600000|2022-06-17 06:00:00|11225.4|11223.4|11224.2|11222.2|11229.2|11227.2|11224.2|11222.2|74
1655445610000|2022-06-17 06:00:10|11224.3|11222.3|11220.7|11218.7|11224.3|11222.3|11217.8|11215.8|159
1655445620000|2022-06-17 06:00:20|11220.8|11218.8|11223.9|11221.9|11224.2|11222.2|11219.3|11217.3|20
1655445630000|2022-06-17 06:00:30|11224.1|11222.1|11220.6|11218.6|11224.3|11222.3|11220.6|11218.6|15
1655445640000|2022-06-17 06:00:40|11220.8|11218.8|11218.6|11216.6|11220.8|11218.8|11218.6|11216.6|6
1655445650000|2022-06-17 06:00:50|11218.7|11216.7|11223.4|11221.4|11223.4|11221.4|11218.7|11216.7|19
1655445660000|2022-06-17 06:01:00|11223.3|11221.3|11220.7|11218.7|11223.7|11221.7|11220.2|11218.2|15
1655445670000|2022-06-17 06:01:10|11220.6|11218.6|11216.8|11214.8|11220.7|11218.7|11216.8|11214.8|22
1655445680000|2022-06-17 06:01:20|11217.1|11215.1|11220.7|11218.7|11220.9|11218.9|11217.1|11215.1|22
1655445690000|2022-06-17 06:01:30|11220.6|11218.6|11220.4|11218.4|11220.6|11218.6|11218.8|11216.8|8
1655445700000|2022-06-17 06:01:40|11220.3|11218.3|11220.2|11218.2|11220.6|11218.6|11218.8|11216.8|8
1655445710000|2022-06-17 06:01:50|11220.3|11218.3|11218.4|11216.4|11220.7|11218.7|11217.4|11215.4|26
1655445720000|2022-06-17 06:02:00|11218.3|11216.3|11212.7|11210.7|11219.1|11217.1|11212.7|11210.7|67
1655445730000|2022-06-17 06:02:10|11212.8|11210.8|11212.6|11210.6|11213.8|11211.8|11211.8|11209.8|53
1655445740000|2022-06-17 06:02:20|11212.4|11210.4|11211.4|11209.4|11213.4|11211.4|11211.4|11209.4|50
1655445750000|2022-06-17 06:02:30|11211.9|11209.9|11210.1|11208.1|11212.7|11210.7|11207.9|11205.9|105
1655445760000|2022-06-17 06:02:40|11210.9|11208.9|11209.3|11207.3|11211.6|11209.6|11208.1|11206.1|50
1655445770000|2022-06-17 06:02:50|11208.6|11206.6|11208.3|11206.3|11209.4|11207.4|11207.3|11205.3|22
1655445780000|2022-06-17 06:03:00|11208.7|11206.7|11205.8|11203.8|11209.7|11207.7|11205.8|11203.8|48
1655445790000|2022-06-17 06:03:10|11205.7|11203.7|11200.7|11198.7|11206.6|11204.6|11200.7|11198.7|95
1655445800000|2022-06-17 06:03:20|11200.4|11198.4|11201.3|11199.3|11201.9|11199.9|11200.3|11198.3|53
1655445810000|2022-06-17 06:03:30|11201.1|11199.1|11198.7|11196.7|11201.7|11199.7|11198.4|11196.4|59
1655445820000|2022-06-17 06:03:40|11198.6|11196.6|11202.3|11200.3|11202.9|11200.9|11198.6|11196.6|35
1655445830000|2022-06-17 06:03:50|11202.6|11200.6|11201.2|11199.2|11203.1|11201.1|11200.1|11198.1|32
1655445840000|2022-06-17 06:04:00|11201.3|11199.3|11201.8|11199.8|11201.8|11199.8|11199.4|11197.4|40
1655445850000|2022-06-17 06:04:10|11201.7|11199.7|11202.4|11200.4|11206.2|11204.2|11201.6|11199.6|40
1655445860000|2022-06-17 06:04:20|11202.6|11200.6|11201.9|11199.9|11204.6|11202.6|11201.4|11199.4|24
1655445870000|2022-06-17 06:04:30|11202.1|11200.1|11199.2|11197.2|11202.2|11200.2|11199.1|11197.1|21
1655445880000|2022-06-17 06:04:40|11199.1|11197.1|11200.6|11198.6|11200.7|11198.7|11198.4|11196.4|27
1655445890000|2022-06-17 06:04:50|11200.2|11198.2|11198.7|11196.7|11200.6|11198.6|11196.8|11194.8|64
1655445900000|2022-06-17 06:05:00|11198.8|11196.8|11191.9|11189.9|11198.8|11196.8|11191.8|11189.8|95
1655445910000|2022-06-17 06:05:10|11192.8|11190.8|11189.3|11187.3|11193.2|11191.2|11188.7|11186.7|92
1655445920000|2022-06-17 06:05:20|11189.6|11187.6|11192.3|11190.3|11192.6|11190.6|11189.3|11187.3|46
1655445930000|2022-06-17 06:05:30|11192.2|11190.2|11191.6|11189.6|11192.2|11190.2|11189.4|11187.4|33
1655445940000|2022-06-17 06:05:40|11191.2|11189.2|11191.3|11189.3|11192.1|11190.1|11189.7|11187.7|32
1655445950000|2022-06-17 06:05:50|11190.9|11188.9|11187.9|11185.9|11191.4|11189.4|11185.6|11183.6|81
1655445960000|2022-06-17 06:06:00|11188.1|11186.1|11189.3|11187.3|11189.4|11187.4|11186.7|11184.7|28
1655445970000|2022-06-17 06:06:10|11189.2|11187.2|11188.7|11186.7|11189.2|11187.2|11186.7|11184.7|33
1655445980000|2022-06-17 06:06:20|11188.4|11186.4|11188.7|11186.7|11188.7|11186.7|11185.2|11183.2|53
1655445990000|2022-06-17 06:06:30|11188.8|11186.8|11187.7|11185.7|11189.1|11187.1|11187.6|11185.6|18
1655446000000|2022-06-17 06:06:40|11187.9|11185.9|11186.8|11184.8|11188.1|11186.1|11185.6|11183.6|32
1655446010000|2022-06-17 06:06:50|11186.7|11184.7|11190.2|11188.2|11191.4|11189.4|11186.7|11184.7|39
1655446020000|2022-06-17 06:07:00|11190.1|11188.1|11187.8|11185.8|11190.6|11188.6|11187.3|11185.3|18
1655446030000|2022-06-17 06:07:10|11187.6|11185.6|11183.7|11181.7|11187.7|11185.7|11183.7|11181.7|65
1655446040000|2022-06-17 06:07:20|11183.6|11181.6|11183.9|11181.9|11185.6|11183.6|11183.4|11181.4|28
1655446050000|2022-06-17 06:07:30|11184.1|11182.1|11180.1|11178.1|11184.1|11182.1|11180.1|11178.1|53
1655446060000|2022-06-17 06:07:40|11180.3|11178.3|11181.9|11179.9|11184.8|11182.8|11180.2|11178.2|48
1655446070000|2022-06-17 06:07:50|11181.8|11179.8|11182.1|11180.1|11182.1|11180.1|11180.2|11178.2|36
1655446080000|2022-06-17 06:08:00|11182.4|11180.4|11179.3|11177.3|11183.8|11181.8|11178.9|11176.9|79
1655446090000|2022-06-17 06:08:10|11179.6|11177.6|11179.3|11177.3|11180.2|11178.2|11177.8|11175.8|44
1655446100000|2022-06-17 06:08:20|11179.7|11177.7|11182.4|11180.4|11183.1|11181.1|11179.3|11177.3|31
1655446110000|2022-06-17 06:08:30|11181.9|11179.9|11180.6|11178.6|11182.6|11180.6|11180.6|11178.6|38
1655446120000|2022-06-17 06:08:40|11179.9|11177.9|11180.7|11178.7|11181.7|11179.7|11179.9|11177.9|24
1655446130000|2022-06-17 06:08:50|11180.8|11178.8|11179.2|11177.2|11180.9|11178.9|11178.9|11176.9|19
1655446140000|2022-06-17 06:09:00|11178.9|11176.9|11176.8|11174.8|11179.2|11177.2|11176.4|11174.4|53
1655446150000|2022-06-17 06:09:10|11176.7|11174.7|11179.7|11177.7|11180.7|11178.7|11176.4|11174.4|83
1655446160000|2022-06-17 06:09:20|11179.6|11177.6|11184.2|11182.2|11184.8|11182.8|11179.3|11177.3|53
1655446170000|2022-06-17 06:09:30|11184.3|11182.3|11188.7|11186.7|11188.7|11186.7|11183.9|11181.9|50
1655446180000|2022-06-17 06:09:40|11188.6|11186.6|11185.9|11183.9|11189.3|11187.3|11185.9|11183.9|62
1655446190000|2022-06-17 06:09:50|11185.6|11183.6|11185.9|11183.9|11185.9|11183.9|11183.8|11181.8|38
1655446200000|2022-06-17 06:10:00|11185.6|11183.6|11185.3|11183.3|11186.2|11184.2|11183.6|11181.6|27
1655446210000|2022-06-17 06:10:10|11185.4|11183.4|11182.6|11180.6|11186.8|11184.8|11182.4|11180.4|33
1655446220000|2022-06-17 06:10:20|11182.2|11180.2|11183.1|11181.1|11183.3|11181.3|11180.7|11178.7|40
1655446230000|2022-06-17 06:10:30|11183.2|11181.2|11181.4|11179.4|11183.2|11181.2|11180.8|11178.8|25
1655446240000|2022-06-17 06:10:40|11181.2|11179.2|11176.2|11174.2|11181.4|11179.4|11175.8|11173.8|53
1655446250000|2022-06-17 06:10:50|11176.3|11174.3|11173.6|11171.6|11176.3|11174.3|11173.3|11171.3|81
1655446260000|2022-06-17 06:11:00|11173.4|11171.4|11169.3|11167.3|11175.1|11173.1|11169.3|11167.3|104
1655446270000|2022-06-17 06:11:10|11169.4|11167.4|11170.8|11168.8|11171.3|11169.3|11168.9|11166.9|52
1655446280000|2022-06-17 06:11:20|11170.7|11168.7|11175.9|11173.9|11175.9|11173.9|11170.7|11168.7|40
1655446290000|2022-06-17 06:11:30|11175.8|11173.8|11178.1|11176.1|11178.3|11176.3|11174.6|11172.6|54
1655446300000|2022-06-17 06:11:40|11177.9|11175.9|11174.7|11172.7|11178.6|11176.6|11174.6|11172.6|37
1655446310000|2022-06-17 06:11:50|11174.9|11172.9|11169.7|11167.7|11175.1|11173.1|11169.6|11167.6|52
1655446320000|2022-06-17 06:12:00|11169.6|11167.6|11170.4|11168.4|11173.8|11171.8|11169.6|11167.6|46
1655446330000|2022-06-17 06:12:10|11170.2|11168.2|11168.6|11166.6|11170.6|11168.6|11167.7|11165.7|105
1655446340000|2022-06-17 06:12:20|11168.7|11166.7|11165.3|11163.3|11169.1|11167.1|11163.4|11161.4|110
1655446350000|2022-06-17 06:12:30|11165.4|11163.4|11166.2|11164.2|11167.1|11165.1|11164.6|11162.6|57
1655446360000|2022-06-17 06:12:40|11165.9|11163.9|11166.6|11164.6|11167.2|11165.2|11165.7|11163.7|34
1655446370000|2022-06-17 06:12:50|11166.3|11164.3|11170.8|11168.8|11171.6|11169.6|11164.7|11162.7|70
1655446380000|2022-06-17 06:13:00|11170.3|11168.3|11175.1|11173.1|11176.3|11174.3|11170.1|11168.1|63
1655446390000|2022-06-17 06:13:10|11174.9|11172.9|11174.4|11172.4|11176.3|11174.3|11173.8|11171.8|39
1655446400000|2022-06-17 06:13:20|11174.9|11172.9|11174.4|11172.4|11175.1|11173.1|11173.3|11171.3|19
1655446410000|2022-06-17 06:13:30|11174.1|11172.1|11171.1|11169.1|11174.9|11172.9|11170.3|11168.3|28
1655446420000|2022-06-17 06:13:40|11171.2|11169.2|11174.8|11172.8|11174.8|11172.8|11171.1|11169.1|10
1655446430000|2022-06-17 06:13:50|11174.7|11172.7|11174.9|11172.9|11175.4|11173.4|11174.3|11172.3|18
1655446440000|2022-06-17 06:14:00|11175.1|11173.1|11178.3|11176.3|11178.6|11176.6|11175.1|11173.1|34
1655446450000|2022-06-17 06:14:10|11178.1|11176.1|11180.9|11178.9|11181.4|11179.4|11177.4|11175.4|38
1655446460000|2022-06-17 06:14:20|11181.1|11179.1|11179.8|11177.8|11181.3|11179.3|11179.4|11177.4|19
1655446470000|2022-06-17 06:14:30|11179.9|11177.9|11175.9|11173.9|11179.9|11177.9|11175.1|11173.1|34
1655446480000|2022-06-17 06:14:40|11175.6|11173.6|11175.2|11173.2|11176.1|11174.1|11174.8|11172.8|17
1655446490000|2022-06-17 06:14:50|11174.9|11172.9|11174.3|11172.3|11175.6|11173.6|11173.4|11171.4|46
1655446500000|2022-06-17 06:15:00|11174.4|11172.4|11175.3|11173.3|11176.4|11174.4|11172.8|11170.8|53
1655446510000|2022-06-17 06:15:10|11175.2|11173.2|11175.9|11173.9|11177.7|11175.7|11174.7|11172.7|44
1655446520000|2022-06-17 06:15:20|11176.1|11174.1|11176.9|11174.9|11178.8|11176.8|11174.7|11172.7|45
1655446530000|2022-06-17 06:15:30|11176.8|11174.8|11176.7|11174.7|11178.4|11176.4|11175.3|11173.3|23
1655446540000|2022-06-17 06:15:40|11176.6|11174.6|11178.7|11176.7|11178.7|11176.7|11176.4|11174.4|16
1655446550000|2022-06-17 06:15:50|11179.4|11177.4|11181.3|11179.3|11181.9|11179.9|11179.1|11177.1|29
1655446560000|2022-06-17 06:16:00|11181.2|11179.2|11183.4|11181.4|11183.4|11181.4|11180.8|11178.8|28
1655446570000|2022-06-17 06:16:10|11183.3|11181.3|11180.8|11178.8|11184.8|11182.8|11180.2|11178.2|46
1655446580000|2022-06-17 06:16:20|11180.9|11178.9|11181.1|11179.1|11183.3|11181.3|11180.3|11178.3|36
1655446590000|2022-06-17 06:16:30|11180.9|11178.9|11180.7|11178.7|11181.9|11179.9|11178.1|11176.1|41
1655446600000|2022-06-17 06:16:40|11180.8|11178.8|11182.4|11180.4|11182.8|11180.8|11180.4|11178.4|24
1655446610000|2022-06-17 06:16:50|11182.3|11180.3|11182.2|11180.2|11182.9|11180.9|11180.2|11178.2|15
1655446620000|2022-06-17 06:17:00|11182.9|11180.9|11182.8|11180.8|11185.1|11183.1|11182.7|11180.7|33
1655446630000|2022-06-17 06:17:10|11182.7|11180.7|11182.2|11180.2|11184.1|11182.1|11182.2|11180.2|19
1655446640000|2022-06-17 06:17:20|11181.3|11179.3|11184.2|11182.2|11184.4|11182.4|11181.3|11179.3|19
1655446650000|2022-06-17 06:17:30|11184.1|11182.1|11182.3|11180.3|11184.7|11182.7|11182.3|11180.3|12
1655446660000|2022-06-17 06:17:40|11182.4|11180.4|11183.6|11181.6|11185.6|11183.6|11182.2|11180.2|74
1655446670000|2022-06-17 06:17:50|11183.4|11181.4|11186.3|11184.3|11186.3|11184.3|11182.9|11180.9|36
1655446680000|2022-06-17 06:18:00|11186.1|11184.1|11186.2|11184.2|11186.4|11184.4|11184.3|11182.3|20
1655446690000|2022-06-17 06:18:10|11186.6|11184.6|11186.6|11184.6|11187.3|11185.3|11185.3|11183.3|25
1655446700000|2022-06-17 06:18:20|11186.7|11184.7|11186.7|11184.7|11187.8|11185.8|11186.4|11184.4|15
1655446710000|2022-06-17 06:18:30|11186.6|11184.6|11187.6|11185.6|11188.1|11186.1|11184.9|11182.9|37
1655446720000|2022-06-17 06:18:40|11187.3|11185.3|11187.8|11185.8|11188.2|11186.2|11187.2|11185.2|15
1655446730000|2022-06-17 06:18:50|11188.2|11186.2|11186.6|11184.6|11188.2|11186.2|11185.7|11183.7|22
1655446740000|2022-06-17 06:19:00|11186.3|11184.3|11184.8|11182.8|11186.7|11184.7|11184.7|11182.7|15
1655446750000|2022-06-17 06:19:10|11184.7|11182.7|11184.1|11182.1|11184.8|11182.8|11183.7|11181.7|47
1655446760000|2022-06-17 06:19:20|11183.6|11181.6|11181.8|11179.8|11183.7|11181.7|11180.9|11178.9|38
1655446770000|2022-06-17 06:19:30|11181.9|11179.9|11185.6|11183.6|11185.6|11183.6|11181.7|11179.7|15
1655446780000|2022-06-17 06:19:40|11185.4|11183.4|11184.4|11182.4|11185.4|11183.4|11184.3|11182.3|3
1655446790000|2022-06-17 06:19:50|11184.3|11182.3|11185.2|11183.2|11185.2|11183.2|11183.4|11181.4|20
1655446800000|2022-06-17 06:20:00|11185.1|11183.1|11185.4|11183.4|11187.1|11185.1|11185.1|11183.1|17
1655446810000|2022-06-17 06:20:10|11185.3|11183.3|11187.7|11185.7|11188.6|11186.6|11184.8|11182.8|25
1655446820000|2022-06-17 06:20:20|11187.8|11185.8|11186.6|11184.6|11188.6|11186.6|11186.1|11184.1|11
1655446830000|2022-06-17 06:20:30|11186.8|11184.8|11188.2|11186.2|11188.6|11186.6|11186.8|11184.8|15
1655446840000|2022-06-17 06:20:40|11188.3|11186.3|11186.9|11184.9|11188.3|11186.3|11186.4|11184.4|16
1655446850000|2022-06-17 06:20:50|11187.1|11185.1|11189.4|11187.4|11190.1|11188.1|11186.8|11184.8|30
1655446860000|2022-06-17 06:21:00|11189.6|11187.6|11189.6|11187.6|11190.1|11188.1|11188.4|11186.4|28
1655446870000|2022-06-17 06:21:10|11189.1|11187.1|11188.4|11186.4|11189.6|11187.6|11188.3|11186.3|27
1655446880000|2022-06-17 06:21:20|11188.6|11186.6|11188.4|11186.4|11189.2|11187.2|11187.7|11185.7|14
1655446890000|2022-06-17 06:21:30|11188.3|11186.3|11188.1|11186.1|11189.1|11187.1|11187.1|11185.1|27
1655446900000|2022-06-17 06:21:40|11187.6|11185.6|11189.7|11187.7|11190.6|11188.6|11187.6|11185.6|63
1655446910000|2022-06-17 06:21:50|11189.9|11187.9|11188.8|11186.8|11190.6|11188.6|11188.6|11186.6|12
1655446920000|2022-06-17 06:22:00|11188.7|11186.7|11187.8|11185.8|11189.8|11187.8|11187.8|11185.8|17
1655446930000|2022-06-17 06:22:10|11187.7|11185.7|11186.1|11184.1|11187.7|11185.7|11184.7|11182.7|44
1655446940000|2022-06-17 06:22:20|11185.9|11183.9|11183.7|11181.7|11185.9|11183.9|11181.4|11179.4|41
1655446950000|2022-06-17 06:22:30|11184.2|11182.2|11183.4|11181.4|11184.3|11182.3|11182.9|11180.9|17
1655446960000|2022-06-17 06:22:40|11183.6|11181.6|11181.6|11179.6|11183.6|11181.6|11181.6|11179.6|16
1655446970000|2022-06-17 06:22:50|11181.4|11179.4|11179.6|11177.6|11181.6|11179.6|11179.1|11177.1|15
1655446980000|2022-06-17 06:23:00|11179.3|11177.3|11180.3|11178.3|11181.9|11179.9|11179.1|11177.1|35
1655446990000|2022-06-17 06:23:10|11180.6|11178.6|11180.9|11178.9|11180.9|11178.9|11178.6|11176.6|9
1655447000000|2022-06-17 06:23:20|11181.1|11179.1|11180.1|11178.1|11181.2|11179.2|11179.8|11177.8|3
1655447010000|2022-06-17 06:23:30|11180.2|11178.2|11182.1|11180.1|11182.4|11180.4|11180.1|11178.1|21
1655447020000|2022-06-17 06:23:40|11182.2|11180.2|11183.6|11181.6|11184.6|11182.6|11181.7|11179.7|35
1655447030000|2022-06-17 06:23:50|11183.7|11181.7|11183.9|11181.9|11184.2|11182.2|11181.8|11179.8|14
1655447040000|2022-06-17 06:24:00|11184.4|11182.4|11185.9|11183.9|11185.9|11183.9|11184.2|11182.2|2
1655447050000|2022-06-17 06:24:10|11186.1|11184.1|11185.2|11183.2|11186.2|11184.2|11184.9|11182.9|18
1655447060000|2022-06-17 06:24:20|11185.1|11183.1|11185.1|11183.1|11186.4|11184.4|11184.7|11182.7|7
1655447070000|2022-06-17 06:24:30|11184.8|11182.8|11188.6|11186.6|11188.8|11186.8|11184.8|11182.8|20
1655447080000|2022-06-17 06:24:40|11187.6|11185.6|11188.2|11186.2|11188.2|11186.2|11187.4|11185.4|26
1655447090000|2022-06-17 06:24:50|11188.1|11186.1|11187.7|11185.7|11188.2|11186.2|11184.7|11182.7|34
1655447100000|2022-06-17 06:25:00|11187.8|11185.8|11190.2|11188.2|11190.2|11188.2|11186.9|11184.9|23
1655447110000|2022-06-17 06:25:10|11190.8|11188.8|11188.7|11186.7|11191.1|11189.1|11187.7|11185.7|53
1655447120000|2022-06-17 06:25:20|11188.8|11186.8|11189.3|11187.3|11190.3|11188.3|11188.2|11186.2|24
1655447130000|2022-06-17 06:25:30|11189.4|11187.4|11189.2|11187.2|11190.3|11188.3|11189.2|11187.2|9
1655447140000|2022-06-17 06:25:40|11188.8|11186.8|11189.3|11187.3|11190.4|11188.4|11188.3|11186.3|15
1655447150000|2022-06-17 06:25:50|11188.9|11186.9|11190.7|11188.7|11190.7|11188.7|11188.9|11186.9|10
1655447160000|2022-06-17 06:26:00|11190.6|11188.6|11193.4|11191.4|11193.7|11191.7|11189.8|11187.8|49
1655447170000|2022-06-17 06:26:10|11193.2|11191.2|11193.1|11191.1|11193.6|11191.6|11192.1|11190.1|18
1655447180000|2022-06-17 06:26:20|11193.2|11191.2|11192.8|11190.8|11193.6|11191.6|11192.7|11190.7|16
1655447190000|2022-06-17 06:26:30|11192.6|11190.6|11189.7|11187.7|11192.6|11190.6|11189.3|11187.3|31
1655447200000|2022-06-17 06:26:40|11189.8|11187.8|11191.1|11189.1|11191.4|11189.4|11189.1|11187.1|25
1655447210000|2022-06-17 06:26:50|11191.2|11189.2|11196.1|11194.1|11196.1|11194.1|11191.2|11189.2|20
1655447220000|2022-06-17 06:27:00|11196.2|11194.2|11196.4|11194.4|11196.6|11194.6|11194.6|11192.6|38
1655447230000|2022-06-17 06:27:10|11196.2|11194.2|11196.8|11194.8|11196.8|11194.8|11195.6|11193.6|23
1655447240000|2022-06-17 06:27:20|11196.7|11194.7|11201.8|11199.8|11202.2|11200.2|11196.7|11194.7|115
1655447250000|2022-06-17 06:27:30|11201.3|11199.3|11202.3|11200.3|11203.3|11201.3|11201.3|11199.3|42
1655447260000|2022-06-17 06:27:40|11202.4|11200.4|11202.4|11200.4|11202.9|11200.9|11201.4|11199.4|17
1655447270000|2022-06-17 06:27:50|11203.4|11201.4|11201.9|11199.9|11204.2|11202.2|11201.1|11199.1|48
1655447280000|2022-06-17 06:28:00|11201.7|11199.7|11200.4|11198.4|11202.7|11200.7|11199.2|11197.2|26
1655447290000|2022-06-17 06:28:10|11200.6|11198.6|11203.6|11201.6|11203.8|11201.8|11200.6|11198.6|27
1655447300000|2022-06-17 06:28:20|11203.3|11201.3|11204.8|11202.8|11204.9|11202.9|11203.2|11201.2|27
1655447310000|2022-06-17 06:28:30|11204.9|11202.9|11203.1|11201.1|11205.4|11203.4|11202.7|11200.7|36
1655447320000|2022-06-17 06:28:40|11202.9|11200.9|11202.7|11200.7|11203.4|11201.4|11202.6|11200.6|8
1655447330000|2022-06-17 06:28:50|11203.2|11201.2|11204.1|11202.1|11204.1|11202.1|11201.8|11199.8|20
1655447340000|2022-06-17 06:29:00|11204.2|11202.2|11205.7|11203.7|11207.4|11205.4|11204.1|11202.1|38
1655447350000|2022-06-17 06:29:10|11206.3|11204.3|11204.1|11202.1|11206.8|11204.8|11203.6|11201.6|10
1655447360000|2022-06-17 06:29:20|11203.9|11201.9|11202.2|11200.2|11203.9|11201.9|11202.1|11200.1|19
1655447370000|2022-06-17 06:29:30|11202.1|11200.1|11203.8|11201.8|11203.8|11201.8|11201.2|11199.2|18
1655447380000|2022-06-17 06:29:40|11203.9|11201.9|11203.9|11201.9|11204.1|11202.1|11202.3|11200.3|11
1655447390000|2022-06-17 06:29:50|11204.1|11202.1|11205.1|11203.1|11205.1|11203.1|11202.8|11200.8|27
1655447400000|2022-06-17 06:30:00|11205.2|11203.2|11207.8|11205.8|11208.9|11206.9|11205.1|11203.1|38
1655447410000|2022-06-17 06:30:10|11207.4|11205.4|11208.8|11206.8|11209.4|11207.4|11206.1|11204.1|73
1655447420000|2022-06-17 06:30:20|11208.7|11206.7|11209.9|11207.9|11209.9|11207.9|11208.4|11206.4|17
1655447430000|2022-06-17 06:30:30|11209.8|11207.8|11209.7|11207.7|11212.1|11210.1|11209.7|11207.7|28
1655447440000|2022-06-17 06:30:40|11209.8|11207.8|11207.6|11205.6|11209.8|11207.8|11206.7|11204.7|28
1655447450000|2022-06-17 06:30:50|11207.4|11205.4|11207.1|11205.1|11208.7|11206.7|11207.1|11205.1|26
1655447460000|2022-06-17 06:31:00|11206.8|11204.8|11207.4|11205.4|11208.7|11206.7|11205.9|11203.9|42
1655447470000|2022-06-17 06:31:10|11207.3|11205.3|11207.3|11205.3|11207.6|11205.6|11206.7|11204.7|7
1655447480000|2022-06-17 06:31:20|11207.4|11205.4|11207.6|11205.6|11208.8|11206.8|11207.3|11205.3|7
1655447490000|2022-06-17 06:31:30|11207.7|11205.7|11207.1|11205.1|11207.7|11205.7|11206.3|11204.3|28
1655447500000|2022-06-17 06:31:40|11206.9|11204.9|11208.7|11206.7|11209.8|11207.8|11206.9|11204.9|17
1655447510000|2022-06-17 06:31:50|11208.6|11206.6|11207.3|11205.3|11209.1|11207.1|11206.6|11204.6|15
1655447520000|2022-06-17 06:32:00|11207.8|11205.8|11207.1|11205.1|11208.1|11206.1|11205.9|11203.9|12
1655447530000|2022-06-17 06:32:10|11207.2|11205.2|11206.6|11204.6|11208.9|11206.9|11206.1|11204.1|38
1655447540000|2022-06-17 06:32:20|11206.4|11204.4|11204.3|11202.3|11206.8|11204.8|11202.7|11200.7|81
1655447550000|2022-06-17 06:32:30|11204.2|11202.2|11203.7|11201.7|11204.2|11202.2|11202.3|11200.3|24
1655447560000|2022-06-17 06:32:40|11203.9|11201.9|11202.7|11200.7|11204.6|11202.6|11202.3|11200.3|37
1655447570000|2022-06-17 06:32:50|11202.6|11200.6|11205.2|11203.2|11205.2|11203.2|11202.2|11200.2|31
1655447580000|2022-06-17 06:33:00|11205.1|11203.1|11204.9|11202.9|11205.9|11203.9|11203.9|11201.9|26
1655447590000|2022-06-17 06:33:10|11205.1|11203.1|11203.4|11201.4|11205.2|11203.2|11203.4|11201.4|12
1655447600000|2022-06-17 06:33:20|11203.3|11201.3|11202.6|11200.6|11203.8|11201.8|11202.1|11200.1|26
1655447610000|2022-06-17 06:33:30|11202.1|11200.1|11199.3|11197.3|11202.2|11200.2|11198.9|11196.9|37
1655447620000|2022-06-17 06:33:40|11199.2|11197.2|11200.2|11198.2|11201.6|11199.6|11198.8|11196.8|25
1655447630000|2022-06-17 06:33:50|11200.1|11198.1|11199.9|11197.9|11202.2|11200.2|11199.9|11197.9|16
1655447640000|2022-06-17 06:34:00|11200.3|11198.3|11199.2|11197.2|11200.7|11198.7|11198.6|11196.6|25
1655447650000|2022-06-17 06:34:10|11199.3|11197.3|11199.9|11197.9|11200.3|11198.3|11199.2|11197.2|9
1655447660000|2022-06-17 06:34:20|11200.1|11198.1|11197.4|11195.4|11200.3|11198.3|11197.4|11195.4|25
1655447670000|2022-06-17 06:34:30|11196.6|11194.6|11196.4|11194.4|11196.9|11194.9|11195.6|11193.6|27
1655447680000|2022-06-17 06:34:40|11196.8|11194.8|11193.8|11191.8|11196.8|11194.8|11192.9|11190.9|110
1655447690000|2022-06-17 06:34:50|11193.9|11191.9|11196.1|11194.1|11196.1|11194.1|11193.6|11191.6|18
1655447700000|2022-06-17 06:35:00|11195.9|11193.9|11193.3|11191.3|11195.9|11193.9|11193.3|11191.3|25
1655447710000|2022-06-17 06:35:10|11193.4|11191.4|11194.9|11192.9|11195.6|11193.6|11192.2|11190.2|55
1655447720000|2022-06-17 06:35:20|11194.6|11192.6|11195.7|11193.7|11196.3|11194.3|11194.3|11192.3|22
1655447730000|2022-06-17 06:35:30|11195.6|11193.6|11196.6|11194.6|11197.2|11195.2|11194.6|11192.6|21
1655447740000|2022-06-17 06:35:40|11196.3|11194.3|11195.3|11193.3|11196.6|11194.6|11193.6|11191.6|33
1655447750000|2022-06-17 06:35:50|11195.4|11193.4|11193.4|11191.4|11195.9|11193.9|11193.4|11191.4|17
1655447760000|2022-06-17 06:36:00|11193.8|11191.8|11196.9|11194.9|11197.1|11195.1|11193.8|11191.8|23
1655447770000|2022-06-17 06:36:10|11197.1|11195.1|11195.7|11193.7|11198.9|11196.9|11195.4|11193.4|38
1655447780000|2022-06-17 06:36:20|11195.8|11193.8|11194.8|11192.8|11196.1|11194.1|11194.1|11192.1|16
1655447790000|2022-06-17 06:36:30|11194.4|11192.4|11195.1|11193.1|11195.1|11193.1|11193.6|11191.6|28
1655447800000|2022-06-17 06:36:40|11194.2|11192.2|11195.8|11193.8|11195.9|11193.9|11194.2|11192.2|6
1655447810000|2022-06-17 06:36:50|11195.7|11193.7|11197.7|11195.7|11198.3|11196.3|11195.4|11193.4|15
1655447820000|2022-06-17 06:37:00|11196.9|11194.9|11198.9|11196.9|11199.9|11197.9|11196.7|11194.7|29
1655447830000|2022-06-17 06:37:10|11199.8|11197.8|11195.1|11193.1|11200.2|11198.2|11194.7|11192.7|33
1655447840000|2022-06-17 06:37:20|11195.6|11193.6|11193.4|11191.4|11196.4|11194.4|11193.3|11191.3|15
1655447850000|2022-06-17 06:37:30|11193.3|11191.3|11193.6|11191.6|11195.1|11193.1|11193.3|11191.3|6
1655447860000|2022-06-17 06:37:40|11193.3|11191.3|11196.6|11194.6|11197.4|11195.4|11192.6|11190.6|49
1655447870000|2022-06-17 06:37:50|11197.1|11195.1|11198.8|11196.8|11199.1|11197.1|11196.4|11194.4|12
1655447880000|2022-06-17 06:38:00|11198.7|11196.7|11195.9|11193.9|11198.8|11196.8|11195.7|11193.7|8
1655447890000|2022-06-17 06:38:10|11195.8|11193.8|11196.1|11194.1|11197.6|11195.6|11195.3|11193.3|15
1655447900000|2022-06-17 06:38:20|11196.2|11194.2|11198.7|11196.7|11199.2|11197.2|11196.2|11194.2|8
1655447910000|2022-06-17 06:38:30|11198.8|11196.8|11196.9|11194.9|11198.9|11196.9|11196.7|11194.7|14
1655447920000|2022-06-17 06:38:40|11196.8|11194.8|11197.1|11195.1|11197.9|11195.9|11196.4|11194.4|4
1655447930000|2022-06-17 06:38:50|11197.2|11195.2|11196.9|11194.9|11197.7|11195.7|11196.1|11194.1|10
1655447940000|2022-06-17 06:39:00|11197.1|11195.1|11197.2|11195.2|11199.7|11197.7|11197.1|11195.1|36
1655447950000|2022-06-17 06:39:10|11197.4|11195.4|11196.6|11194.6|11197.7|11195.7|11195.4|11193.4|25
1655447960000|2022-06-17 06:39:20|11196.4|11194.4|11198.4|11196.4|11198.6|11196.6|11195.1|11193.1|8
1655447970000|2022-06-17 06:39:30|11198.1|11196.1|11198.8|11196.8|11199.9|11197.9|11197.9|11195.9|16
1655447980000|2022-06-17 06:39:40|11199.2|11197.2|11198.3|11196.3|11199.2|11197.2|11196.7|11194.7|11
1655447990000|2022-06-17 06:39:50|11199.4|11197.4|11206.1|11204.1|11206.1|11204.1|11199.4|11197.4|43
1655448000000|2022-06-17 06:40:00|11205.9|11203.9|11203.9|11201.9|11206.1|11204.1|11203.2|11201.2|30
1655448010000|2022-06-17 06:40:10|11203.8|11201.8|11198.9|11196.9|11203.8|11201.8|11198.3|11196.3|22
1655448020000|2022-06-17 06:40:20|11198.8|11196.8|11198.2|11196.2|11199.6|11197.6|11198.2|11196.2|11
1655448030000|2022-06-17 06:40:30|11199.3|11197.3|11198.8|11196.8|11200.8|11198.8|11198.8|11196.8|21
1655448040000|2022-06-17 06:40:40|11198.9|11196.9|11195.3|11193.3|11199.4|11197.4|11193.8|11191.8|24
1655448050000|2022-06-17 06:40:50|11195.2|11193.2|11196.8|11194.8|11196.9|11194.9|11194.2|11192.2|19
1655448060000|2022-06-17 06:41:00|11196.6|11194.6|11197.2|11195.2|11197.3|11195.3|11194.9|11192.9|20
1655448070000|2022-06-17 06:41:10|11196.8|11194.8|11197.9|11195.9|11197.9|11195.9|11196.4|11194.4|10
1655448080000|2022-06-17 06:41:20|11197.8|11195.8|11195.1|11193.1|11197.8|11195.8|11195.1|11193.1|16
1655448090000|2022-06-17 06:41:30|11194.9|11192.9|11197.2|11195.2|11197.2|11195.2|11194.4|11192.4|9
1655448100000|2022-06-17 06:41:40|11197.1|11195.1|11198.7|11196.7|11199.1|11197.1|11197.1|11195.1|11
1655448110000|2022-06-17 06:41:50|11198.8|11196.8|11196.1|11194.1|11198.9|11196.9|11196.1|11194.1|10
1655448120000|2022-06-17 06:42:00|11195.4|11193.4|11195.4|11193.4|11196.8|11194.8|11194.8|11192.8|16
1655448130000|2022-06-17 06:42:10|11195.3|11193.3|11195.3|11193.3|11195.4|11193.4|11194.2|11192.2|9
1655448140000|2022-06-17 06:42:20|11195.2|11193.2|11195.1|11193.1|11196.8|11194.8|11194.9|11192.9|14
1655448150000|2022-06-17 06:42:30|11195.3|11193.3|11194.6|11192.6|11195.7|11193.7|11194.3|11192.3|11
1655448160000|2022-06-17 06:42:40|11194.7|11192.7|11195.1|11193.1|11196.1|11194.1|11194.4|11192.4|6
1655448170000|2022-06-17 06:42:50|11195.2|11193.2|11193.3|11191.3|11195.6|11193.6|11193.3|11191.3|9
1655448180000|2022-06-17 06:43:00|11193.4|11191.4|11195.7|11193.7|11195.7|11193.7|11191.4|11189.4|30
1655448190000|2022-06-17 06:43:10|11195.6|11193.6|11194.9|11192.9|11195.6|11193.6|11194.1|11192.1|9
1655448200000|2022-06-17 06:43:20|11195.6|11193.6|11195.2|11193.2|11195.9|11193.9|11195.1|11193.1|4
1655448210000|2022-06-17 06:43:30|11195.1|11193.1|11195.7|11193.7|11195.9|11193.9|11194.9|11192.9|5
1655448220000|2022-06-17 06:43:40|11195.8|11193.8|11199.1|11197.1|11199.1|11197.1|11195.4|11193.4|18
1655448230000|2022-06-17 06:43:50|11198.3|11196.3|11198.3|11196.3|11199.4|11197.4|11198.3|11196.3|5
1655448240000|2022-06-17 06:44:00|11198.4|11196.4|11199.8|11197.8|11199.9|11197.9|11198.2|11196.2|6
1655448250000|2022-06-17 06:44:10|11199.7|11197.7|11199.4|11197.4|11201.4|11199.4|11199.1|11197.1|34
1655448260000|2022-06-17 06:44:20|11198.6|11196.6|11199.4|11197.4|11200.7|11198.7|11198.3|11196.3|13
1655448270000|2022-06-17 06:44:30|11199.2|11197.2|11198.3|11196.3|11199.2|11197.2|11197.6|11195.6|8
1655448280000|2022-06-17 06:44:40|11198.2|11196.2|11198.6|11196.6|11198.9|11196.9|11197.6|11195.6|2
1655448290000|2022-06-17 06:44:50|11199.1|11197.1|11200.8|11198.8|11200.8|11198.8|11199.1|11197.1|11
1655448300000|2022-06-17 06:45:00|11200.9|11198.9|11202.2|11200.2|11203.3|11201.3|11200.9|11198.9|16
1655448310000|2022-06-17 06:45:10|11201.8|11199.8|11202.4|11200.4|11202.8|11200.8|11201.7|11199.7|16
1655448320000|2022-06-17 06:45:20|11202.7|11200.7|11202.4|11200.4|11203.3|11201.3|11202.2|11200.2|10
1655448330000|2022-06-17 06:45:30|11202.3|11200.3|11202.4|11200.4|11203.2|11201.2|11200.3|11198.3|16
1655448340000|2022-06-17 06:45:40|11202.3|11200.3|11202.8|11200.8|11203.6|11201.6|11201.8|11199.8|14
1655448350000|2022-06-17 06:45:50|11202.9|11200.9|11206.8|11204.8|11206.8|11204.8|11202.9|11200.9|74
1655448360000|2022-06-17 06:46:00|11206.7|11204.7|11211.8|11209.8|11211.9|11209.9|11206.7|11204.7|128
1655448370000|2022-06-17 06:46:10|11211.4|11209.4|11209.4|11207.4|11213.3|11211.3|11209.4|11207.4|64
1655448380000|2022-06-17 06:46:20|11209.7|11207.7|11211.2|11209.2|11211.3|11209.3|11209.7|11207.7|22
1655448390000|2022-06-17 06:46:30|11211.3|11209.3|11213.9|11211.9|11214.1|11212.1|11211.3|11209.3|16
1655448400000|2022-06-17 06:46:40|11214.1|11212.1|11216.1|11214.1|11216.3|11214.3|11213.4|11211.4|61
1655448410000|2022-06-17 06:46:50|11216.2|11214.2|11215.4|11213.4|11219.4|11217.4|11215.2|11213.2|91
1655448420000|2022-06-17 06:47:00|11215.3|11213.3|11218.4|11216.4|11219.2|11217.2|11212.4|11210.4|81
1655448430000|2022-06-17 06:47:10|11218.6|11216.6|11219.6|11217.6|11220.1|11218.1|11218.1|11216.1|31
1655448440000|2022-06-17 06:47:20|11219.2|11217.2|11218.3|11216.3|11219.3|11217.3|11217.7|11215.7|34
1655448450000|2022-06-17 06:47:30|11217.8|11215.8|11218.7|11216.7|11218.7|11216.7|11217.1|11215.1|12
1655448460000|2022-06-17 06:47:40|11219.1|11217.1|11220.3|11218.3|11221.9|11219.9|11219.1|11217.1|71
1655448470000|2022-06-17 06:47:50|11220.6|11218.6|11218.8|11216.8|11221.1|11219.1|11218.8|11216.8|21
1655448480000|2022-06-17 06:48:00|11219.1|11217.1|11218.1|11216.1|11219.3|11217.3|11217.2|11215.2|23
1655448490000|2022-06-17 06:48:10|11218.2|11216.2|11218.9|11216.9|11219.1|11217.1|11216.7|11214.7|23
1655448500000|2022-06-17 06:48:20|11219.1|11217.1|11218.1|11216.1|11219.7|11217.7|11216.9|11214.9|14
1655448510000|2022-06-17 06:48:30|11217.9|11215.9|11216.9|11214.9|11217.9|11215.9|11215.9|11213.9|16
1655448520000|2022-06-17 06:48:40|11216.8|11214.8|11215.9|11213.9|11217.6|11215.6|11215.9|11213.9|17
1655448530000|2022-06-17 06:48:50|11216.2|11214.2|11216.1|11214.1|11217.2|11215.2|11216.1|11214.1|16
1655448540000|2022-06-17 06:49:00|11215.8|11213.8|11215.1|11213.1|11215.8|11213.8|11213.8|11211.8|5
1655448550000|2022-06-17 06:49:10|11214.8|11212.8|11212.6|11210.6|11215.7|11213.7|11212.6|11210.6|18
1655448560000|2022-06-17 06:49:20|11211.9|11209.9|11212.3|11210.3|11213.6|11211.6|11211.3|11209.3|18
1655448570000|2022-06-17 06:49:30|11212.1|11210.1|11213.1|11211.1|11213.2|11211.2|11211.4|11209.4|15
1655448580000|2022-06-17 06:49:40|11213.2|11211.2|11212.1|11210.1|11213.3|11211.3|11210.9|11208.9|6
1655448590000|2022-06-17 06:49:50|11211.7|11209.7|11210.9|11208.9|11211.9|11209.9|11210.8|11208.8|7
1655448600000|2022-06-17 06:50:00|11210.2|11208.2|11211.2|11209.2|11211.4|11209.4|11209.3|11207.3|27
1655448610000|2022-06-17 06:50:10|11210.9|11208.9|11210.4|11208.4|11211.2|11209.2|11209.1|11207.1|18
1655448620000|2022-06-17 06:50:20|11210.6|11208.6|11208.4|11206.4|11210.9|11208.9|11208.3|11206.3|23
1655448630000|2022-06-17 06:50:30|11208.6|11206.6|11207.8|11205.8|11209.2|11207.2|11207.8|11205.8|24
1655448640000|2022-06-17 06:50:40|11207.9|11205.9|11207.3|11205.3|11208.7|11206.7|11207.2|11205.2|16
1655448650000|2022-06-17 06:50:50|11206.8|11204.8|11207.7|11205.7|11208.7|11206.7|11206.2|11204.2|47
1655448660000|2022-06-17 06:51:00|11207.8|11205.8|11204.7|11202.7|11207.9|11205.9|11203.6|11201.6|23
1655448670000|2022-06-17 06:51:10|11204.6|11202.6|11202.4|11200.4|11204.8|11202.8|11202.4|11200.4|45
1655448680000|2022-06-17 06:51:20|11202.3|11200.3|11202.3|11200.3|11204.4|11202.4|11202.1|11200.1|26
1655448690000|2022-06-17 06:51:30|11202.2|11200.2|11201.2|11199.2|11202.9|11200.9|11201.2|11199.2|21
1655448700000|2022-06-17 06:51:40|11201.1|11199.1|11202.1|11200.1|11202.7|11200.7|11200.7|11198.7|24
1655448710000|2022-06-17 06:51:50|11201.9|11199.9|11199.6|11197.6|11202.1|11200.1|11199.3|11197.3|30
1655448720000|2022-06-17 06:52:00|11199.4|11197.4|11199.8|11197.8|11200.3|11198.3|11198.9|11196.9|14
1655448730000|2022-06-17 06:52:10|11199.7|11197.7|11200.2|11198.2|11201.2|11199.2|11199.2|11197.2|15
1655448740000|2022-06-17 06:52:20|11200.1|11198.1|11199.7|11197.7|11200.4|11198.4|11198.1|11196.1|27
1655448750000|2022-06-17 06:52:30|11199.6|11197.6|11197.3|11195.3|11199.6|11197.6|11197.3|11195.3|9
1655448760000|2022-06-17 06:52:40|11197.4|11195.4|11197.3|11195.3|11198.2|11196.2|11195.9|11193.9|24
1655448770000|2022-06-17 06:52:50|11196.8|11194.8|11195.1|11193.1|11197.6|11195.6|11195.1|11193.1|28
1655448780000|2022-06-17 06:53:00|11194.9|11192.9|11194.8|11192.8|11195.6|11193.6|11193.2|11191.2|52
1655448790000|2022-06-17 06:53:10|11194.9|11192.9|11192.3|11190.3|11194.9|11192.9|11191.9|11189.9|31
1655448800000|2022-06-17 06:53:20|11192.2|11190.2|11186.7|11184.7|11193.1|11191.1|11186.7|11184.7|93
1655448810000|2022-06-17 06:53:30|11186.3|11184.3|11184.6|11182.6|11186.8|11184.8|11184.2|11182.2|87
1655448820000|2022-06-17 06:53:40|11184.8|11182.8|11186.9|11184.9|11186.9|11184.9|11183.6|11181.6|41
1655448830000|2022-06-17 06:53:50|11186.8|11184.8|11184.6|11182.6|11187.1|11185.1|11183.6|11181.6|22
1655448840000|2022-06-17 06:54:00|11184.7|11182.7|11184.7|11182.7|11184.9|11182.9|11183.4|11181.4|28
1655448850000|2022-06-17 06:54:10|11184.6|11182.6|11187.4|11185.4|11188.3|11186.3|11184.4|11182.4|41
1655448860000|2022-06-17 06:54:20|11187.2|11185.2|11188.9|11186.9|11189.2|11187.2|11186.9|11184.9|19
1655448870000|2022-06-17 06:54:30|11188.6|11186.6|11186.7|11184.7|11188.6|11186.6|11185.9|11183.9|22
1655448880000|2022-06-17 06:54:40|11186.4|11184.4|11187.1|11185.1|11187.1|11185.1|11185.2|11183.2|40
1655448890000|2022-06-17 06:54:50|11187.2|11185.2|11186.9|11184.9|11187.3|11185.3|11186.2|11184.2|11
1655448900000|2022-06-17 06:55:00|11186.8|11184.8|11185.9|11183.9|11188.1|11186.1|11185.2|11183.2|10
1655448910000|2022-06-17 06:55:10|11185.8|11183.8|11189.8|11187.8|11189.8|11187.8|11184.8|11182.8|19
1655448920000|2022-06-17 06:55:20|11189.9|11187.9|11189.2|11187.2|11190.9|11188.9|11189.1|11187.1|20
1655448930000|2022-06-17 06:55:30|11189.8|11187.8|11189.2|11187.2|11191.7|11189.7|11187.9|11185.9|19
1655448940000|2022-06-17 06:55:40|11189.9|11187.9|11192.1|11190.1|11192.1|11190.1|11189.9|11187.9|7
1655448950000|2022-06-17 06:55:50|11192.2|11190.2|11190.1|11188.1|11192.8|11190.8|11189.6|11187.6|17
1655448960000|2022-06-17 06:56:00|11190.3|11188.3|11191.1|11189.1|11191.4|11189.4|11189.3|11187.3|22
1655448970000|2022-06-17 06:56:10|11190.9|11188.9|11188.9|11186.9|11190.9|11188.9|11188.2|11186.2|3
1655448980000|2022-06-17 06:56:20|11188.8|11186.8|11187.1|11185.1|11189.2|11187.2|11186.8|11184.8|24
1655448990000|2022-06-17 06:56:30|11186.9|11184.9|11185.3|11183.3|11186.9|11184.9|11185.3|11183.3|15
1655449000000|2022-06-17 06:56:40|11185.2|11183.2|11188.2|11186.2|11189.1|11187.1|11185.2|11183.2|53
1655449010000|2022-06-17 06:56:50|11188.3|11186.3|11188.4|11186.4|11189.4|11187.4|11188.1|11186.1|11
1655449020000|2022-06-17 06:57:00|11188.6|11186.6|11190.6|11188.6|11190.7|11188.7|11188.6|11186.6|2
1655449030000|2022-06-17 06:57:10|11190.4|11188.4|11188.8|11186.8|11190.6|11188.6|11188.2|11186.2|10
1655449040000|2022-06-17 06:57:20|11188.7|11186.7|11191.2|11189.2|11191.2|11189.2|11188.4|11186.4|18
1655449050000|2022-06-17 06:57:30|11191.3|11189.3|11191.7|11189.7|11192.6|11190.6|11189.8|11187.8|10
1655449060000|2022-06-17 06:57:40|11191.8|11189.8|11189.4|11187.4|11191.9|11189.9|11189.2|11187.2|10
1655449070000|2022-06-17 06:57:50|11188.8|11186.8|11189.2|11187.2|11189.3|11187.3|11187.9|11185.9|9
1655449080000|2022-06-17 06:58:00|11188.7|11186.7|11190.2|11188.2|11191.3|11189.3|11188.1|11186.1|18
1655449090000|2022-06-17 06:58:10|11190.3|11188.3|11190.4|11188.4|11191.3|11189.3|11189.9|11187.9|11
1655449100000|2022-06-17 06:58:20|11189.9|11187.9|11190.7|11188.7|11191.7|11189.7|11189.9|11187.9|6
1655449110000|2022-06-17 06:58:30|11190.2|11188.2|11189.8|11187.8|11190.2|11188.2|11189.2|11187.2|5
1655449120000|2022-06-17 06:58:40|11190.2|11188.2|11193.2|11191.2|11194.1|11192.1|11190.2|11188.2|15
1655449130000|2022-06-17 06:58:50|11193.8|11191.8|11194.7|11192.7|11196.7|11194.7|11193.8|11191.8|48
1655449140000|2022-06-17 06:59:00|11194.6|11192.6|11193.2|11191.2|11194.6|11192.6|11191.1|11189.1|21
1655449150000|2022-06-17 06:59:10|11193.3|11191.3|11190.6|11188.6|11193.3|11191.3|11190.4|11188.4|14
1655449160000|2022-06-17 06:59:20|11191.2|11189.2|11197.6|11195.6|11197.6|11195.6|11191.2|11189.2|13
1655449170000|2022-06-17 06:59:30|11197.7|11195.7|11195.2|11193.2|11198.7|11196.7|11193.9|11191.9|32
1655449180000|2022-06-17 06:59:40|11194.7|11192.7|11196.4|11194.4|11196.4|11194.4|11192.3|11190.3|15
1655449190000|2022-06-17 06:59:50|11196.3|11194.3|11190.7|11188.7|11196.3|11194.3|11189.6|11187.6|18
1655449200000|2022-06-17 07:00:00|11190.6|11188.6|11188.8|11186.8|11194.3|11192.3|11187.1|11185.1|81
1655449210000|2022-06-17 07:00:10|11188.4|11186.4|11188.9|11186.9|11189.3|11187.3|11184.3|11182.3|108
1655449220000|2022-06-17 07:00:20|11189.1|11187.1|11183.7|11181.7|11190.2|11188.2|11180.8|11178.8|97
1655449230000|2022-06-17 07:00:30|11183.2|11181.2|11187.4|11185.4|11187.7|11185.7|11180.3|11178.3|62
1655449240000|2022-06-17 07:00:40|11187.3|11185.3|11194.4|11192.4|11194.9|11192.9|11187.3|11185.3|60
1655449250000|2022-06-17 07:00:50|11194.6|11192.6|11196.4|11194.4|11197.9|11195.9|11193.3|11191.3|43
1655449260000|2022-06-17 07:01:00|11196.2|11194.2|11192.8|11190.8|11197.1|11195.1|11189.7|11187.7|38
1655449270000|2022-06-17 07:01:10|11192.9|11190.9|11201.4|11199.4|11201.8|11199.8|11192.4|11190.4|65
1655449280000|2022-06-17 07:01:20|11201.6|11199.6|11208.7|11206.7|11208.9|11206.9|11201.1|11199.1|111
1655449290000|2022-06-17 07:01:30|11208.6|11206.6|11205.8|11203.8|11208.7|11206.7|11202.6|11200.6|85
1655449300000|2022-06-17 07:01:40|11205.3|11203.3|11204.3|11202.3|11206.8|11204.8|11201.2|11199.2|72
1655449310000|2022-06-17 07:01:50|11204.1|11202.1|11203.2|11201.2|11205.2|11203.2|11200.4|11198.4|41
1655449320000|2022-06-17 07:02:00|11202.9|11200.9|11199.3|11197.3|11204.4|11202.4|11199.3|11197.3|43
1655449330000|2022-06-17 07:02:10|11199.9|11197.9|11195.4|11193.4|11201.7|11199.7|11195.4|11193.4|32
1655449340000|2022-06-17 07:02:20|11195.7|11193.7|11194.7|11192.7|11195.9|11193.9|11192.8|11190.8|35
1655449350000|2022-06-17 07:02:30|11194.4|11192.4|11195.8|11193.8|11196.8|11194.8|11193.9|11191.9|58
1655449360000|2022-06-17 07:02:40|11195.7|11193.7|11194.2|11192.2|11196.4|11194.4|11193.3|11191.3|11
1655449370000|2022-06-17 07:02:50|11193.8|11191.8|11193.3|11191.3|11193.9|11191.9|11190.2|11188.2|40
1655449380000|2022-06-17 07:03:00|11193.2|11191.2|11195.7|11193.7|11197.8|11195.8|11191.2|11189.2|108
1655449390000|2022-06-17 07:03:10|11195.8|11193.8|11195.1|11193.1|11196.2|11194.2|11193.2|11191.2|19
1655449400000|2022-06-17 07:03:20|11193.6|11191.6|11192.1|11190.1|11193.7|11191.7|11191.9|11189.9|25
1655449410000|2022-06-17 07:03:30|11192.4|11190.4|11192.3|11190.3|11193.4|11191.4|11188.9|11186.9|36
1655449420000|2022-06-17 07:03:40|11191.4|11189.4|11193.3|11191.3|11193.4|11191.4|11190.7|11188.7|14
1655449430000|2022-06-17 07:03:50|11193.2|11191.2|11189.7|11187.7|11193.9|11191.9|11189.3|11187.3|20
1655449440000|2022-06-17 07:04:00|11189.6|11187.6|11187.1|11185.1|11190.2|11188.2|11184.1|11182.1|63
1655449450000|2022-06-17 07:04:10|11186.7|11184.7|11184.1|11182.1|11187.1|11185.1|11183.4|11181.4|54
1655449460000|2022-06-17 07:04:20|11184.2|11182.2|11188.2|11186.2|11188.6|11186.6|11184.1|11182.1|45
1655449470000|2022-06-17 07:04:30|11188.3|11186.3|11189.4|11187.4|11190.7|11188.7|11185.8|11183.8|65
1655449480000|2022-06-17 07:04:40|11189.6|11187.6|11187.3|11185.3|11189.6|11187.6|11186.4|11184.4|39
1655449490000|2022-06-17 07:04:50|11187.2|11185.2|11185.2|11183.2|11189.3|11187.3|11185.2|11183.2|30
1655449500000|2022-06-17 07:05:00|11184.7|11182.7|11185.9|11183.9|11186.2|11184.2|11183.8|11181.8|43
1655449510000|2022-06-17 07:05:10|11185.8|11183.8|11187.6|11185.6|11188.9|11186.9|11184.7|11182.7|59
1655449520000|2022-06-17 07:05:20|11187.4|11185.4|11189.9|11187.9|11191.9|11189.9|11186.9|11184.9|60
1655449530000|2022-06-17 07:05:30|11189.7|11187.7|11196.7|11194.7|11196.7|11194.7|11189.7|11187.7|54
1655449540000|2022-06-17 07:05:40|11196.6|11194.6|11197.6|11195.6|11198.1|11196.1|11194.8|11192.8|32
1655449550000|2022-06-17 07:05:50|11197.7|11195.7|11196.9|11194.9|11201.2|11199.2|11196.4|11194.4|82
1655449560000|2022-06-17 07:06:00|11196.4|11194.4|11194.2|11192.2|11197.9|11195.9|11194.2|11192.2|51
1655449570000|2022-06-17 07:06:10|11194.3|11192.3|11199.4|11197.4|11201.8|11199.8|11194.1|11192.1|35
1655449580000|2022-06-17 07:06:20|11199.6|11197.6|11198.7|11196.7|11199.6|11197.6|11196.2|11194.2|41
1655449590000|2022-06-17 07:06:30|11198.9|11196.9|11192.7|11190.7|11199.1|11197.1|11192.4|11190.4|38
1655449600000|2022-06-17 07:06:40|11192.6|11190.6|11195.4|11193.4|11196.4|11194.4|11192.6|11190.6|27
1655449610000|2022-06-17 07:06:50|11195.8|11193.8|11200.1|11198.1|11200.2|11198.2|11195.2|11193.2|31
1655449620000|2022-06-17 07:07:00|11199.9|11197.9|11199.9|11197.9|11202.1|11200.1|11198.4|11196.4|31
1655449630000|2022-06-17 07:07:10|11199.8|11197.8|11192.1|11190.1|11199.9|11197.9|11190.9|11188.9|62
1655449640000|2022-06-17 07:07:20|11192.4|11190.4|11190.3|11188.3|11195.1|11193.1|11187.4|11185.4|148
1655449650000|2022-06-17 07:07:30|11190.7|11188.7|11191.7|11189.7|11194.3|11192.3|11190.1|11188.1|26
1655449660000|2022-06-17 07:07:40|11191.8|11189.8|11186.9|11184.9|11192.3|11190.3|11186.9|11184.9|17
1655449670000|2022-06-17 07:07:50|11186.6|11184.6|11185.7|11183.7|11187.2|11185.2|11184.3|11182.3|58
1655449680000|2022-06-17 07:08:00|11185.6|11183.6|11187.9|11185.9|11188.9|11186.9|11184.4|11182.4|21
1655449690000|2022-06-17 07:08:10|11187.8|11185.8|11183.4|11181.4|11187.8|11185.8|11182.9|11180.9|36
1655449700000|2022-06-17 07:08:20|11183.3|11181.3|11184.2|11182.2|11186.1|11184.1|11182.9|11180.9|19
1655449710000|2022-06-17 07:08:30|11183.6|11181.6|11183.6|11181.6|11184.4|11182.4|11183.1|11181.1|32
1655449720000|2022-06-17 07:08:40|11183.4|11181.4|11182.8|11180.8|11183.8|11181.8|11180.1|11178.1|102
1655449730000|2022-06-17 07:08:50|11182.7|11180.7|11183.4|11181.4|11184.4|11182.4|11181.4|11179.4|27
1655449740000|2022-06-17 07:09:00|11183.3|11181.3|11184.8|11182.8|11189.1|11187.1|11181.6|11179.6|61
1655449750000|2022-06-17 07:09:10|11184.7|11182.7|11183.7|11181.7|11186.8|11184.8|11182.7|11180.7|23
1655449760000|2022-06-17 07:09:20|11183.9|11181.9|11175.7|11173.7|11184.2|11182.2|11175.3|11173.3|111
1655449770000|2022-06-17 07:09:30|11175.6|11173.6|11178.3|11176.3|11178.9|11176.9|11174.1|11172.1|66
1655449780000|2022-06-17 07:09:40|11178.4|11176.4|11180.9|11178.9|11180.9|11178.9|11178.4|11176.4|40
1655449790000|2022-06-17 07:09:50|11180.6|11178.6|11180.2|11178.2|11182.1|11180.1|11178.1|11176.1|18
1655449800000|2022-06-17 07:10:00|11179.9|11177.9|11182.7|11180.7|11182.8|11180.8|11178.9|11176.9|50
1655449810000|2022-06-17 07:10:10|11182.2|11180.2|11181.2|11179.2|11184.8|11182.8|11180.4|11178.4|75
1655449820000|2022-06-17 07:10:20|11181.1|11179.1|11178.1|11176.1|11182.4|11180.4|11177.8|11175.8|74
1655449830000|2022-06-17 07:10:30|11177.7|11175.7|11180.6|11178.6|11180.6|11178.6|11176.9|11174.9|36
1655449840000|2022-06-17 07:10:40|11180.4|11178.4|11177.9|11175.9|11181.8|11179.8|11177.9|11175.9|37
1655449850000|2022-06-17 07:10:50|11178.1|11176.1|11175.9|11173.9|11178.1|11176.1|11175.1|11173.1|37
1655449860000|2022-06-17 07:11:00|11174.8|11172.8|11176.3|11174.3|11176.6|11174.6|11172.6|11170.6|77
1655449870000|2022-06-17 07:11:10|11176.6|11174.6|11173.3|11171.3|11176.8|11174.8|11172.8|11170.8|47
1655449880000|2022-06-17 07:11:20|11173.4|11171.4|11172.8|11170.8|11174.8|11172.8|11172.1|11170.1|21
1655449890000|2022-06-17 07:11:30|11173.1|11171.1|11175.8|11173.8|11176.6|11174.6|11172.4|11170.4|26
1655449900000|2022-06-17 07:11:40|11175.7|11173.7|11175.2|11173.2|11176.1|11174.1|11173.6|11171.6|28
1655449910000|2022-06-17 07:11:50|11174.7|11172.7|11175.3|11173.3|11175.7|11173.7|11173.1|11171.1|39
1655449920000|2022-06-17 07:12:00|11175.2|11173.2|11171.9|11169.9|11175.7|11173.7|11171.9|11169.9|44
1655449930000|2022-06-17 07:12:10|11171.6|11169.6|11170.6|11168.6|11171.6|11169.6|11165.9|11163.9|121
1655449940000|2022-06-17 07:12:20|11171.2|11169.2|11170.2|11168.2|11172.1|11170.1|11168.1|11166.1|36
1655449950000|2022-06-17 07:12:30|11170.1|11168.1|11167.8|11165.8|11170.7|11168.7|11167.7|11165.7|44
1655449960000|2022-06-17 07:12:40|11167.9|11165.9|11169.7|11167.7|11171.9|11169.9|11167.9|11165.9|37
1655449970000|2022-06-17 07:12:50|11169.6|11167.6|11173.8|11171.8|11174.2|11172.2|11169.6|11167.6|41
1655449980000|2022-06-17 07:13:00|11173.9|11171.9|11172.2|11170.2|11174.4|11172.4|11171.1|11169.1|42
1655449990000|2022-06-17 07:13:10|11171.9|11169.9|11175.2|11173.2|11175.2|11173.2|11171.4|11169.4|24
1655450000000|2022-06-17 07:13:20|11175.6|11173.6|11177.8|11175.8|11180.1|11178.1|11175.6|11173.6|49
1655450010000|2022-06-17 07:13:30|11177.9|11175.9|11178.7|11176.7|11179.6|11177.6|11176.4|11174.4|22
1655450020000|2022-06-17 07:13:40|11178.8|11176.8|11184.9|11182.9|11185.1|11183.1|11178.8|11176.8|43
1655450030000|2022-06-17 07:13:50|11184.8|11182.8|11184.8|11182.8|11186.7|11184.7|11183.9|11181.9|39
1655450040000|2022-06-17 07:14:00|11184.7|11182.7|11186.6|11184.6|11187.3|11185.3|11184.7|11182.7|39
1655450050000|2022-06-17 07:14:10|11187.1|11185.1|11184.8|11182.8|11187.6|11185.6|11184.7|11182.7|18
1655450060000|2022-06-17 07:14:20|11184.7|11182.7|11185.7|11183.7|11186.4|11184.4|11182.9|11180.9|27
1655450070000|2022-06-17 07:14:30|11185.6|11183.6|11186.1|11184.1|11187.8|11185.8|11185.2|11183.2|16
1655450080000|2022-06-17 07:14:40|11186.2|11184.2|11184.9|11182.9|11187.1|11185.1|11184.4|11182.4|28
1655450090000|2022-06-17 07:14:50|11185.4|11183.4|11185.6|11183.6|11185.9|11183.9|11184.3|11182.3|14
1655450100000|2022-06-17 07:15:00|11185.8|11183.8|11183.7|11181.7|11185.9|11183.9|11182.2|11180.2|44
1655450110000|2022-06-17 07:15:10|11183.6|11181.6|11184.7|11182.7|11189.1|11187.1|11182.4|11180.4|137
1655450120000|2022-06-17 07:15:20|11184.6|11182.6|11185.6|11183.6|11186.8|11184.8|11184.2|11182.2|38
1655450130000|2022-06-17 07:15:30|11185.8|11183.8|11190.7|11188.7|11190.7|11188.7|11184.6|11182.6|47
1655450140000|2022-06-17 07:15:40|11191.6|11189.6|11191.7|11189.7|11191.9|11189.9|11189.8|11187.8|31
1655450150000|2022-06-17 07:15:50|11191.8|11189.8|11190.4|11188.4|11192.3|11190.3|11189.3|11187.3|27
1655450160000|2022-06-17 07:16:00|11190.3|11188.3|11190.1|11188.1|11194.6|11192.6|11189.7|11187.7|42
1655450170000|2022-06-17 07:16:10|11190.2|11188.2|11183.6|11181.6|11190.4|11188.4|11183.6|11181.6|36
1655450180000|2022-06-17 07:16:20|11183.3|11181.3|11188.1|11186.1|11188.2|11186.2|11183.3|11181.3|46
1655450190000|2022-06-17 07:16:30|11188.3|11186.3|11189.1|11187.1|11190.9|11188.9|11187.8|11185.8|19
1655450200000|2022-06-17 07:16:40|11188.9|11186.9|11190.4|11188.4|11191.6|11189.6|11188.7|11186.7|35
1655450210000|2022-06-17 07:16:50|11190.7|11188.7|11193.3|11191.3|11194.3|11192.3|11190.7|11188.7|29
1655450220000|2022-06-17 07:17:00|11193.4|11191.4|11194.7|11192.7|11195.1|11193.1|11191.8|11189.8|74
1655450230000|2022-06-17 07:17:10|11193.6|11191.6|11193.1|11191.1|11195.7|11193.7|11191.1|11189.1|50
1655450240000|2022-06-17 07:17:20|11193.2|11191.2|11194.3|11192.3|11196.7|11194.7|11193.2|11191.2|21
1655450250000|2022-06-17 07:17:30|11194.4|11192.4|11193.7|11191.7|11196.7|11194.7|11193.7|11191.7|15
1655450260000|2022-06-17 07:17:40|11192.9|11190.9|11192.1|11190.1|11193.3|11191.3|11191.1|11189.1|34
1655450270000|2022-06-17 07:17:50|11191.6|11189.6|11195.2|11193.2|11195.3|11193.3|11191.6|11189.6|12
1655450280000|2022-06-17 07:18:00|11195.1|11193.1|11192.7|11190.7|11195.3|11193.3|11191.9|11189.9|25
1655450290000|2022-06-17 07:18:10|11192.3|11190.3|11189.9|11187.9|11194.2|11192.2|11189.3|11187.3|18
1655450300000|2022-06-17 07:18:20|11189.8|11187.8|11185.4|11183.4|11190.1|11188.1|11185.1|11183.1|40
1655450310000|2022-06-17 07:18:30|11185.3|11183.3|11185.4|11183.4|11185.7|11183.7|11183.4|11181.4|28
1655450320000|2022-06-17 07:18:40|11185.3|11183.3|11184.8|11182.8|11185.4|11183.4|11183.4|11181.4|24
1655450330000|2022-06-17 07:18:50|11184.9|11182.9|11189.8|11187.8|11189.8|11187.8|11184.8|11182.8|21
1655450340000|2022-06-17 07:19:00|11190.4|11188.4|11192.9|11190.9|11193.1|11191.1|11189.7|11187.7|17
1655450350000|2022-06-17 07:19:10|11192.8|11190.8|11197.6|11195.6|11197.8|11195.8|11192.4|11190.4|51
1655450360000|2022-06-17 07:19:20|11197.4|11195.4|11192.6|11190.6|11198.2|11196.2|11192.6|11190.6|36
1655450370000|2022-06-17 07:19:30|11192.4|11190.4|11189.8|11187.8|11196.6|11194.6|11189.8|11187.8|20
1655450380000|2022-06-17 07:19:40|11189.9|11187.9|11194.4|11192.4|11194.8|11192.8|11189.9|11187.9|15
1655450390000|2022-06-17 07:19:50|11194.8|11192.8|11195.4|11193.4|11195.4|11193.4|11192.2|11190.2|8
1655450400000|2022-06-17 07:20:00|11195.2|11193.2|11190.2|11188.2|11195.2|11193.2|11189.9|11187.9|27
1655450410000|2022-06-17 07:20:10|11190.4|11188.4|11188.3|11186.3|11191.7|11189.7|11188.1|11186.1|40
1655450420000|2022-06-17 07:20:20|11188.6|11186.6|11189.4|11187.4|11191.2|11189.2|11188.6|11186.6|18
1655450430000|2022-06-17 07:20:30|11188.3|11186.3|11189.1|11187.1|11190.2|11188.2|11186.4|11184.4|28
1655450440000|2022-06-17 07:20:40|11189.3|11187.3|11191.8|11189.8|11192.2|11190.2|11189.2|11187.2|16
1655450450000|2022-06-17 07:20:50|11191.7|11189.7|11193.4|11191.4|11194.4|11192.4|11191.7|11189.7|14
1655450460000|2022-06-17 07:21:00|11193.9|11191.9|11197.6|11195.6|11197.7|11195.7|11193.7|11191.7|32
1655450470000|2022-06-17 07:21:10|11197.3|11195.3|11193.1|11191.1|11197.8|11195.8|11193.1|11191.1|46
1655450480000|2022-06-17 07:21:20|11192.7|11190.7|11197.6|11195.6|11198.2|11196.2|11192.2|11190.2|19
1655450490000|2022-06-17 07:21:30|11197.7|11195.7|11203.7|11201.7|11205.1|11203.1|11197.3|11195.3|77
1655450500000|2022-06-17 07:21:40|11203.9|11201.9|11204.8|11202.8|11205.4|11203.4|11203.8|11201.8|47
1655450510000|2022-06-17 07:21:50|11204.7|11202.7|11206.1|11204.1|11206.9|11204.9|11203.4|11201.4|50
1655450520000|2022-06-17 07:22:00|11206.4|11204.4|11210.8|11208.8|11212.7|11210.7|11205.8|11203.8|148
1655450530000|2022-06-17 07:22:10|11210.7|11208.7|11210.8|11208.8|11213.3|11211.3|11209.4|11207.4|59
1655450540000|2022-06-17 07:22:20|11210.7|11208.7|11208.6|11206.6|11211.3|11209.3|11207.1|11205.1|28
1655450550000|2022-06-17 07:22:30|11208.4|11206.4|11206.9|11204.9|11208.4|11206.4|11204.8|11202.8|41
1655450560000|2022-06-17 07:22:40|11207.1|11205.1|11211.4|11209.4|11212.6|11210.6|11207.1|11205.1|31
1655450570000|2022-06-17 07:22:50|11211.6|11209.6|11212.3|11210.3|11213.6|11211.6|11209.3|11207.3|36
1655450580000|2022-06-17 07:23:00|11212.4|11210.4|11214.7|11212.7|11216.1|11214.1|11212.4|11210.4|48
1655450590000|2022-06-17 07:23:10|11214.8|11212.8|11217.8|11215.8|11217.8|11215.8|11211.4|11209.4|50
1655450600000|2022-06-17 07:23:20|11217.7|11215.7|11215.1|11213.1|11217.7|11215.7|11213.7|11211.7|45
1655450610000|2022-06-17 07:23:30|11214.9|11212.9|11215.7|11213.7|11216.8|11214.8|11214.7|11212.7|19
1655450620000|2022-06-17 07:23:40|11215.8|11213.8|11217.9|11215.9|11218.6|11216.6|11215.2|11213.2|42
1655450630000|2022-06-17 07:23:50|11218.2|11216.2|11220.4|11218.4|11221.4|11219.4|11217.3|11215.3|86
1655450640000|2022-06-17 07:24:00|11220.6|11218.6|11223.7|11221.7|11225.6|11223.6|11220.2|11218.2|91
1655450650000|2022-06-17 07:24:10|11223.8|11221.8|11224.4|11222.4|11226.3|11224.3|11222.9|11220.9|47
1655450660000|2022-06-17 07:24:20|11224.3|11222.3|11238.2|11236.2|11238.8|11236.8|11223.9|11221.9|280
1655450670000|2022-06-17 07:24:30|11238.7|11236.7|11235.9|11233.9|11240.7|11238.7|11235.2|11233.2|108
1655450680000|2022-06-17 07:24:40|11236.1|11234.1|11237.4|11235.4|11240.1|11238.1|11235.8|11233.8|59
1655450690000|2022-06-17 07:24:50|11237.6|11235.6|11238.1|11236.1|11239.4|11237.4|11237.2|11235.2|48
1655450700000|2022-06-17 07:25:00|11237.1|11235.1|11233.2|11231.2|11240.1|11238.1|11232.3|11230.3|126
1655450710000|2022-06-17 07:25:10|11233.1|11231.1|11234.2|11232.2|11234.8|11232.8|11232.7|11230.7|34
1655450720000|2022-06-17 07:25:20|11234.1|11232.1|11237.3|11235.3|11237.3|11235.3|11230.6|11228.6|133
1655450730000|2022-06-17 07:25:30|11236.4|11234.4|11237.1|11235.1|11240.8|11238.8|11233.8|11231.8|60
1655450740000|2022-06-17 07:25:40|11236.9|11234.9|11236.7|11234.7|11238.6|11236.6|11234.7|11232.7|45
1655450750000|2022-06-17 07:25:50|11236.3|11234.3|11235.3|11233.3|11237.2|11235.2|11234.2|11232.2|25
1655450760000|2022-06-17 07:26:00|11235.8|11233.8|11236.2|11234.2|11238.6|11236.6|11233.8|11231.8|39
1655450770000|2022-06-17 07:26:10|11236.8|11234.8|11236.2|11234.2|11238.7|11236.7|11236.1|11234.1|29
1655450780000|2022-06-17 07:26:20|11236.1|11234.1|11234.6|11232.6|11236.1|11234.1|11233.8|11231.8|39
1655450790000|2022-06-17 07:26:30|11234.4|11232.4|11232.3|11230.3|11234.6|11232.6|11231.8|11229.8|38
1655450800000|2022-06-17 07:26:40|11232.7|11230.7|11233.3|11231.3|11235.2|11233.2|11231.9|11229.9|97
1655450810000|2022-06-17 07:26:50|11233.2|11231.2|11229.2|11227.2|11233.3|11231.3|11228.4|11226.4|86
1655450820000|2022-06-17 07:27:00|11229.3|11227.3|11229.8|11227.8|11231.4|11229.4|11229.1|11227.1|42
1655450830000|2022-06-17 07:27:10|11229.9|11227.9|11229.6|11227.6|11230.4|11228.4|11228.6|11226.6|18
1655450840000|2022-06-17 07:27:20|11229.9|11227.9|11235.2|11233.2|11235.3|11233.3|11229.8|11227.8|25
1655450850000|2022-06-17 07:27:30|11235.3|11233.3|11234.2|11232.2|11237.4|11235.4|11231.4|11229.4|95
1655450860000|2022-06-17 07:27:40|11234.8|11232.8|11232.6|11230.6|11235.9|11233.9|11231.8|11229.8|87
1655450870000|2022-06-17 07:27:50|11232.7|11230.7|11235.1|11233.1|11236.1|11234.1|11232.1|11230.1|22
1655450880000|2022-06-17 07:28:00|11235.2|11233.2|11237.6|11235.6|11238.2|11236.2|11234.4|11232.4|40
1655450890000|2022-06-17 07:28:10|11237.4|11235.4|11237.9|11235.9|11238.2|11236.2|11234.4|11232.4|21
1655450900000|2022-06-17 07:28:20|11237.8|11235.8|11230.8|11228.8|11238.7|11236.7|11229.3|11227.3|108
1655450910000|2022-06-17 07:28:30|11231.1|11229.1|11233.1|11231.1|11233.1|11231.1|11229.3|11227.3|44
1655450920000|2022-06-17 07:28:40|11233.2|11231.2|11238.4|11236.4|11239.2|11237.2|11232.2|11230.2|100
1655450930000|2022-06-17 07:28:50|11238.2|11236.2|11231.6|11229.6|11238.7|11236.7|11230.3|11228.3|107
1655450940000|2022-06-17 07:29:00|11231.9|11229.9|11230.9|11228.9|11234.2|11232.2|11230.1|11228.1|21
1655450950000|2022-06-17 07:29:10|11230.8|11228.8|11235.7|11233.7|11235.7|11233.7|11230.8|11228.8|27
1655450960000|2022-06-17 07:29:20|11236.2|11234.2|11237.6|11235.6|11237.7|11235.7|11233.4|11231.4|27
1655450970000|2022-06-17 07:29:30|11237.4|11235.4|11236.1|11234.1|11238.8|11236.8|11234.8|11232.8|96
1655450980000|2022-06-17 07:29:40|11234.4|11232.4|11235.4|11233.4|11235.8|11233.8|11232.4|11230.4|43
1655450990000|2022-06-17 07:29:50|11235.3|11233.3|11232.7|11230.7|11235.7|11233.7|11231.1|11229.1|43
1655451000000|2022-06-17 07:30:00|11232.6|11230.6|11229.2|11227.2|11234.1|11232.1|11228.2|11226.2|83
1655451010000|2022-06-17 07:30:10|11229.1|11227.1|11231.6|11229.6|11233.4|11231.4|11229.1|11227.1|33
1655451020000|2022-06-17 07:30:20|11230.6|11228.6|11230.3|11228.3|11232.2|11230.2|11229.6|11227.6|31
1655451030000|2022-06-17 07:30:30|11229.8|11227.8|11226.3|11224.3|11230.3|11228.3|11225.2|11223.2|30
1655451040000|2022-06-17 07:30:40|11226.4|11224.4|11224.2|11222.2|11226.7|11224.7|11223.4|11221.4|64
1655451050000|2022-06-17 07:30:50|11224.4|11222.4|11221.4|11219.4|11224.4|11222.4|11221.1|11219.1|75
1655451060000|2022-06-17 07:31:00|11221.7|11219.7|11226.3|11224.3|11226.7|11224.7|11220.7|11218.7|54
1655451070000|2022-06-17 07:31:10|11226.4|11224.4|11224.8|11222.8|11227.1|11225.1|11223.6|11221.6|28
1655451080000|2022-06-17 07:31:20|11224.9|11222.9|11222.7|11220.7|11228.1|11226.1|11221.4|11219.4|72
1655451090000|2022-06-17 07:31:30|11222.6|11220.6|11224.6|11222.6|11227.6|11225.6|11222.4|11220.4|41
1655451100000|2022-06-17 07:31:40|11224.7|11222.7|11223.1|11221.1|11226.9|11224.9|11221.8|11219.8|61
1655451110000|2022-06-17 07:31:50|11222.9|11220.9|11224.3|11222.3|11224.3|11222.3|11220.3|11218.3|80
1655451120000|2022-06-17 07:32:00|11224.2|11222.2|11221.2|11219.2|11224.2|11222.2|11221.2|11219.2|33
1655451130000|2022-06-17 07:32:10|11220.4|11218.4|11227.1|11225.1|11227.2|11225.2|11219.6|11217.6|64
1655451140000|2022-06-17 07:32:20|11227.2|11225.2|11228.3|11226.3|11230.6|11228.6|11226.9|11224.9|42
1655451150000|2022-06-17 07:32:30|11228.2|11226.2|11225.4|11223.4|11229.7|11227.7|11225.4|11223.4|16
1655451160000|2022-06-17 07:32:40|11225.6|11223.6|11219.7|11217.7|11226.8|11224.8|11219.7|11217.7|76
1655451170000|2022-06-17 07:32:50|11219.3|11217.3|11224.1|11222.1|11224.1|11222.1|11219.3|11217.3|46
1655451180000|2022-06-17 07:33:00|11224.2|11222.2|11221.7|11219.7|11227.1|11225.1|11221.7|11219.7|65
1655451190000|2022-06-17 07:33:10|11221.4|11219.4|11222.8|11220.8|11223.6|11221.6|11220.9|11218.9|32
1655451200000|2022-06-17 07:33:20|11222.7|11220.7|11220.3|11218.3|11222.7|11220.7|11215.3|11213.3|116
1655451210000|2022-06-17 07:33:30|11220.6|11218.6|11217.8|11215.8|11220.6|11218.6|11217.8|11215.8|17
1655451220000|2022-06-17 07:33:40|11218.1|11216.1|11220.4|11218.4|11220.6|11218.6|11215.6|11213.6|76
1655451230000|2022-06-17 07:33:50|11220.6|11218.6|11224.3|11222.3|11225.2|11223.2|11219.4|11217.4|36
1655451240000|2022-06-17 07:34:00|11223.6|11221.6|11219.3|11217.3|11227.1|11225.1|11219.1|11217.1|61
1655451250000|2022-06-17 07:34:10|11219.4|11217.4|11218.4|11216.4|11221.9|11219.9|11218.3|11216.3|18
1655451260000|2022-06-17 07:34:20|11218.3|11216.3|11221.3|11219.3|11221.4|11219.4|11217.8|11215.8|15
1655451270000|2022-06-17 07:34:30|11221.2|11219.2|11219.8|11217.8|11221.3|11219.3|11216.9|11214.9|25
1655451280000|2022-06-17 07:34:40|11220.2|11218.2|11216.4|11214.4|11220.3|11218.3|11216.2|11214.2|16
1655451290000|2022-06-17 07:34:50|11216.6|11214.6|11217.8|11215.8|11218.8|11216.8|11214.6|11212.6|58
1655451300000|2022-06-17 07:35:00|11217.7|11215.7|11218.9|11216.9|11219.6|11217.6|11216.7|11214.7|34
1655451310000|2022-06-17 07:35:10|11218.6|11216.6|11219.6|11217.6|11221.1|11219.1|11217.3|11215.3|33
1655451320000|2022-06-17 07:35:20|11219.2|11217.2|11217.7|11215.7|11219.3|11217.3|11216.2|11214.2|29
1655451330000|2022-06-17 07:35:30|11217.6|11215.6|11217.9|11215.9|11218.4|11216.4|11216.4|11214.4|26
1655451340000|2022-06-17 07:35:40|11218.2|11216.2|11217.2|11215.2|11219.6|11217.6|11216.3|11214.3|17
1655451350000|2022-06-17 07:35:50|11216.9|11214.9|11213.4|11211.4|11216.9|11214.9|11213.4|11211.4|20
1655451360000|2022-06-17 07:36:00|11213.6|11211.6|11213.6|11211.6|11214.8|11212.8|11212.6|11210.6|36
1655451370000|2022-06-17 07:36:10|11213.4|11211.4|11216.9|11214.9|11217.6|11215.6|11212.9|11210.9|36
1655451380000|2022-06-17 07:36:20|11217.1|11215.1|11214.9|11212.9|11219.2|11217.2|11214.9|11212.9|20
1655451390000|2022-06-17 07:36:30|11214.1|11212.1|11214.8|11212.8|11217.9|11215.9|11213.9|11211.9|29
1655451400000|2022-06-17 07:36:40|11214.9|11212.9|11215.9|11213.9|11216.7|11214.7|11214.1|11212.1|8
1655451410000|2022-06-17 07:36:50|11215.8|11213.8|11216.6|11214.6|11218.4|11216.4|11215.7|11213.7|10
1655451420000|2022-06-17 07:37:00|11217.1|11215.1|11215.6|11213.6|11219.6|11217.6|11215.4|11213.4|21
1655451430000|2022-06-17 07:37:10|11214.8|11212.8|11216.4|11214.4|11216.6|11214.6|11214.6|11212.6|8
1655451440000|2022-06-17 07:37:20|11216.3|11214.3|11214.7|11212.7|11216.7|11214.7|11214.1|11212.1|19
1655451450000|2022-06-17 07:37:30|11214.3|11212.3|11210.3|11208.3|11214.3|11212.3|11209.6|11207.6|54
1655451460000|2022-06-17 07:37:40|11210.2|11208.2|11219.7|11217.7|11220.4|11218.4|11210.2|11208.2|48
1655451470000|2022-06-17 07:37:50|11219.6|11217.6|11222.4|11220.4|11223.1|11221.1|11219.3|11217.3|33
1655451480000|2022-06-17 07:38:00|11222.6|11220.6|11223.2|11221.2|11224.6|11222.6|11220.4|11218.4|75
1655451490000|2022-06-17 07:38:10|11223.6|11221.6|11220.4|11218.4|11224.4|11222.4|11218.3|11216.3|63
1655451500000|2022-06-17 07:38:20|11220.3|11218.3|11218.4|11216.4|11221.2|11219.2|11217.1|11215.1|15
1655451510000|2022-06-17 07:38:30|11218.6|11216.6|11217.9|11215.9|11219.1|11217.1|11215.8|11213.8|14
1655451520000|2022-06-17 07:38:40|11217.7|11215.7|11221.2|11219.2|11221.4|11219.4|11216.9|11214.9|9
1655451530000|2022-06-17 07:38:50|11221.3|11219.3|11219.2|11217.2|11221.4|11219.4|11218.9|11216.9|18
1655451540000|2022-06-17 07:39:00|11219.1|11217.1|11216.9|11214.9|11219.1|11217.1|11214.7|11212.7|22
1655451550000|2022-06-17 07:39:10|11218.1|11216.1|11218.9|11216.9|11220.7|11218.7|11216.9|11214.9|22
1655451560000|2022-06-17 07:39:20|11219.4|11217.4|11220.4|11218.4|11220.7|11218.7|11216.4|11214.4|8
1655451570000|2022-06-17 07:39:30|11219.9|11217.9|11215.7|11213.7|11220.7|11218.7|11213.4|11211.4|151
1655451580000|2022-06-17 07:39:40|11215.4|11213.4|11214.2|11212.2|11215.9|11213.9|11213.4|11211.4|3
1655451590000|2022-06-17 07:39:50|11214.3|11212.3|11214.2|11212.2|11215.3|11213.3|11212.3|11210.3|22
1655451600000|2022-06-17 07:40:00|11214.1|11212.1|11214.9|11212.9|11216.9|11214.9|11211.4|11209.4|26
1655451610000|2022-06-17 07:40:10|11214.3|11212.3|11213.2|11211.2|11215.4|11213.4|11212.2|11210.2|15
1655451620000|2022-06-17 07:40:20|11213.1|11211.1|11212.9|11210.9|11215.1|11213.1|11212.4|11210.4|33
1655451630000|2022-06-17 07:40:30|11213.1|11211.1|11208.3|11206.3|11213.4|11211.4|11208.3|11206.3|33
1655451640000|2022-06-17 07:40:40|11208.2|11206.2|11202.7|11200.7|11208.6|11206.6|11201.1|11199.1|87
1655451650000|2022-06-17 07:40:50|11202.6|11200.6|11197.8|11195.8|11202.9|11200.9|11196.6|11194.6|127
1655451660000|2022-06-17 07:41:00|11197.7|11195.7|11193.9|11191.9|11199.2|11197.2|11193.4|11191.4|105
1655451670000|2022-06-17 07:41:10|11193.8|11191.8|11195.7|11193.7|11197.7|11195.7|11191.8|11189.8|79
1655451680000|2022-06-17 07:41:20|11195.8|11193.8|11196.7|11194.7|11197.9|11195.9|11195.2|11193.2|38
1655451690000|2022-06-17 07:41:30|11196.8|11194.8|11192.3|11190.3|11196.9|11194.9|11191.1|11189.1|48
1655451700000|2022-06-17 07:41:40|11192.4|11190.4|11191.2|11189.2|11192.4|11190.4|11186.8|11184.8|59
1655451710000|2022-06-17 07:41:50|11191.3|11189.3|11188.7|11186.7|11191.3|11189.3|11188.3|11186.3|54
1655451720000|2022-06-17 07:42:00|11187.9|11185.9|11193.1|11191.1|11193.1|11191.1|11183.2|11181.2|154
1655451730000|2022-06-17 07:42:10|11192.9|11190.9|11198.2|11196.2|11199.1|11197.1|11191.3|11189.3|130
1655451740000|2022-06-17 07:42:20|11198.4|11196.4|11190.8|11188.8|11198.4|11196.4|11190.2|11188.2|115
1655451750000|2022-06-17 07:42:30|11191.1|11189.1|11193.4|11191.4|11195.9|11193.9|11191.1|11189.1|27
1655451760000|2022-06-17 07:42:40|11193.6|11191.6|11198.1|11196.1|11198.7|11196.7|11193.4|11191.4|17
1655451770000|2022-06-17 07:42:50|11197.9|11195.9|11196.9|11194.9|11199.8|11197.8|11196.4|11194.4|35
1655451780000|2022-06-17 07:43:00|11197.1|11195.1|11197.6|11195.6|11199.4|11197.4|11196.1|11194.1|35
1655451790000|2022-06-17 07:43:10|11197.7|11195.7|11194.4|11192.4|11199.3|11197.3|11193.7|11191.7|31
1655451800000|2022-06-17 07:43:20|11194.3|11192.3|11195.2|11193.2|11196.3|11194.3|11192.2|11190.2|24
1655451810000|2022-06-17 07:43:30|11195.9|11193.9|11193.6|11191.6|11197.3|11195.3|11193.2|11191.2|13
1655451820000|2022-06-17 07:43:40|11193.2|11191.2|11195.6|11193.6|11196.4|11194.4|11192.2|11190.2|21
1655451830000|2022-06-17 07:43:50|11195.8|11193.8|11197.4|11195.4|11197.9|11195.9|11193.4|11191.4|17
1655451840000|2022-06-17 07:44:00|11197.7|11195.7|11200.3|11198.3|11200.3|11198.3|11195.4|11193.4|17
1655451850000|2022-06-17 07:44:10|11200.2|11198.2|11203.7|11201.7|11203.7|11201.7|11199.2|11197.2|41
1655451860000|2022-06-17 07:44:20|11202.8|11200.8|11206.1|11204.1|11206.1|11204.1|11202.2|11200.2|30
1655451870000|2022-06-17 07:44:30|11205.9|11203.9|11205.4|11203.4|11207.7|11205.7|11205.2|11203.2|36
1655451880000|2022-06-17 07:44:40|11206.1|11204.1|11203.9|11201.9|11206.7|11204.7|11203.7|11201.7|25
1655451890000|2022-06-17 07:44:50|11203.8|11201.8|11207.3|11205.3|11207.9|11205.9|11203.2|11201.2|25
1655451900000|2022-06-17 07:45:00|11207.6|11205.6|11212.2|11210.2|11212.2|11210.2|11207.6|11205.6|68
1655451910000|2022-06-17 07:45:10|11212.3|11210.3|11205.7|11203.7|11212.7|11210.7|11204.6|11202.6|88
1655451920000|2022-06-17 07:45:20|11205.6|11203.6|11204.8|11202.8|11205.9|11203.9|11203.7|11201.7|26
1655451930000|2022-06-17 07:45:30|11204.4|11202.4|11209.6|11207.6|11211.4|11209.4|11204.3|11202.3|35
1655451940000|2022-06-17 07:45:40|11209.9|11207.9|11214.8|11212.8|11214.8|11212.8|11209.9|11207.9|52
1655451950000|2022-06-17 07:45:50|11214.7|11212.7|11213.7|11211.7|11214.7|11212.7|11212.3|11210.3|20
1655451960000|2022-06-17 07:46:00|11213.8|11211.8|11214.6|11212.6|11216.1|11214.1|11212.9|11210.9|25
1655451970000|2022-06-17 07:46:10|11215.2|11213.2|11222.3|11220.3|11222.9|11220.9|11215.1|11213.1|116
1655451980000|2022-06-17 07:46:20|11222.4|11220.4|11222.8|11220.8|11224.7|11222.7|11221.4|11219.4|60
1655451990000|2022-06-17 07:46:30|11222.7|11220.7|11220.7|11218.7|11224.3|11222.3|11220.2|11218.2|80
1655452000000|2022-06-17 07:46:40|11220.8|11218.8|11222.7|11220.7|11222.9|11220.9|11218.8|11216.8|24
1655452010000|2022-06-17 07:46:50|11222.3|11220.3|11219.2|11217.2|11222.9|11220.9|11218.7|11216.7|24
1655452020000|2022-06-17 07:47:00|11219.1|11217.1|11219.2|11217.2|11221.2|11219.2|11216.9|11214.9|23
1655452030000|2022-06-17 07:47:10|11218.9|11216.9|11216.4|11214.4|11219.2|11217.2|11214.3|11212.3|29
1655452040000|2022-06-17 07:47:20|11216.7|11214.7|11219.7|11217.7|11221.2|11219.2|11216.3|11214.3|33
1655452050000|2022-06-17 07:47:30|11219.6|11217.6|11218.2|11216.2|11222.4|11220.4|11218.2|11216.2|23
1655452060000|2022-06-17 07:47:40|11218.8|11216.8|11220.2|11218.2|11221.2|11219.2|11218.3|11216.3|13
1655452070000|2022-06-17 07:47:50|11220.3|11218.3|11222.7|11220.7|11223.4|11221.4|11219.4|11217.4|24
1655452080000|2022-06-17 07:48:00|11222.8|11220.8|11222.7|11220.7|11224.7|11222.7|11222.1|11220.1|15
1655452090000|2022-06-17 07:48:10|11222.8|11220.8|11224.4|11222.4|11224.6|11222.6|11222.8|11220.8|8
1655452100000|2022-06-17 07:48:20|11223.4|11221.4|11227.2|11225.2|11227.2|11225.2|11223.4|11221.4|101
1655452110000|2022-06-17 07:48:30|11227.1|11225.1|11228.2|11226.2|11228.9|11226.9|11225.2|11223.2|70
1655452120000|2022-06-17 07:48:40|11228.1|11226.1|11228.7|11226.7|11228.9|11226.9|11223.7|11221.7|51
1655452130000|2022-06-17 07:48:50|11229.1|11227.1|11228.9|11226.9|11230.7|11228.7|11227.7|11225.7|59
1655452140000|2022-06-17 07:49:00|11228.7|11226.7|11230.7|11228.7|11231.1|11229.1|11226.6|11224.6|39
1655452150000|2022-06-17 07:49:10|11230.9|11228.9|11229.4|11227.4|11233.1|11231.1|11229.2|11227.2|81
1655452160000|2022-06-17 07:49:20|11229.6|11227.6|11227.3|11225.3|11230.1|11228.1|11227.3|11225.3|14
1655452170000|2022-06-17 07:49:30|11227.4|11225.4|11226.9|11224.9|11227.7|11225.7|11224.9|11222.9|26
1655452180000|2022-06-17 07:49:40|11226.7|11224.7|11228.2|11226.2|11228.2|11226.2|11223.9|11221.9|21
1655452190000|2022-06-17 07:49:50|11227.9|11225.9|11225.3|11223.3|11228.4|11226.4|11224.9|11222.9|10
1655452200000|2022-06-17 07:50:00|11225.2|11223.2|11224.2|11222.2|11225.8|11223.8|11223.6|11221.6|10
1655452210000|2022-06-17 07:50:10|11224.1|11222.1|11224.2|11222.2|11225.6|11223.6|11221.4|11219.4|42
1655452220000|2022-06-17 07:50:20|11223.6|11221.6|11225.8|11223.8|11226.4|11224.4|11223.3|11221.3|22
1655452230000|2022-06-17 07:50:30|11225.7|11223.7|11225.8|11223.8|11229.1|11227.1|11224.9|11222.9|53
1655452240000|2022-06-17 07:50:40|11226.2|11224.2|11225.1|11223.1|11226.6|11224.6|11224.4|11222.4|8
1655452250000|2022-06-17 07:50:50|11223.9|11221.9|11223.6|11221.6|11225.4|11223.4|11223.2|11221.2|17
1655452260000|2022-06-17 07:51:00|11223.1|11221.1|11224.2|11222.2|11224.6|11222.6|11221.3|11219.3|31
1655452270000|2022-06-17 07:51:10|11224.1|11222.1|11227.7|11225.7|11228.4|11226.4|11223.4|11221.4|25
1655452280000|2022-06-17 07:51:20|11227.8|11225.8|11226.3|11224.3|11230.2|11228.2|11226.2|11224.2|29
1655452290000|2022-06-17 07:51:30|11226.4|11224.4|11227.3|11225.3|11228.2|11226.2|11225.1|11223.1|35
1655452300000|2022-06-17 07:51:40|11226.7|11224.7|11227.6|11225.6|11228.1|11226.1|11226.7|11224.7|15
1655452310000|2022-06-17 07:51:50|11227.7|11225.7|11229.7|11227.7|11231.7|11229.7|11227.1|11225.1|50
1655452320000|2022-06-17 07:52:00|11230.1|11228.1|11232.8|11230.8|11232.9|11230.9|11228.7|11226.7|77
1655452330000|2022-06-17 07:52:10|11233.1|11231.1|11230.9|11228.9|11233.8|11231.8|11230.1|11228.1|27
1655452340000|2022-06-17 07:52:20|11230.8|11228.8|11229.9|11227.9|11230.9|11228.9|11228.7|11226.7|10
1655452350000|2022-06-17 07:52:30|11230.1|11228.1|11229.6|11227.6|11230.2|11228.2|11227.9|11225.9|59
1655452360000|2022-06-17 07:52:40|11229.4|11227.4|11228.1|11226.1|11229.6|11227.6|11224.1|11222.1|29
1655452370000|2022-06-17 07:52:50|11227.7|11225.7|11231.9|11229.9|11233.1|11231.1|11226.8|11224.8|89
1655452380000|2022-06-17 07:53:00|11231.3|11229.3|11233.2|11231.2|11233.2|11231.2|11230.9|11228.9|30
1655452390000|2022-06-17 07:53:10|11232.8|11230.8|11230.4|11228.4|11232.8|11230.8|11230.1|11228.1|14
1655452400000|2022-06-17 07:53:20|11230.6|11228.6|11232.8|11230.8|11233.7|11231.7|11230.6|11228.6|23
1655452410000|2022-06-17 07:53:30|11232.2|11230.2|11230.7|11228.7|11233.4|11231.4|11230.7|11228.7|31
1655452420000|2022-06-17 07:53:40|11230.8|11228.8|11233.4|11231.4|11234.1|11232.1|11230.8|11228.8|52
1655452430000|2022-06-17 07:53:50|11233.3|11231.3|11229.9|11227.9|11234.6|11232.6|11229.8|11227.8|27
1655452440000|2022-06-17 07:54:00|11229.8|11227.8|11224.2|11222.2|11230.6|11228.6|11223.9|11221.9|42
1655452450000|2022-06-17 07:54:10|11223.8|11221.8|11227.2|11225.2|11227.6|11225.6|11223.8|11221.8|33
1655452460000|2022-06-17 07:54:20|11227.6|11225.6|11229.7|11227.7|11231.2|11229.2|11226.8|11224.8|15
1655452470000|2022-06-17 07:54:30|11229.8|11227.8|11232.1|11230.1|11232.9|11230.9|11229.4|11227.4|4
1655452480000|2022-06-17 07:54:40|11232.2|11230.2|11226.9|11224.9|11232.6|11230.6|11225.4|11223.4|33
1655452490000|2022-06-17 07:54:50|11226.7|11224.7|11227.2|11225.2|11227.4|11225.4|11225.2|11223.2|15
1655452500000|2022-06-17 07:55:00|11227.1|11225.1|11226.3|11224.3|11228.9|11226.9|11224.6|11222.6|6
1655452510000|2022-06-17 07:55:10|11228.3|11226.3|11226.8|11224.8|11229.1|11227.1|11226.4|11224.4|29
1655452520000|2022-06-17 07:55:20|11226.9|11224.9|11225.9|11223.9|11227.9|11225.9|11225.9|11223.9|10
1655452530000|2022-06-17 07:55:30|11226.2|11224.2|11223.4|11221.4|11226.8|11224.8|11222.3|11220.3|51
1655452540000|2022-06-17 07:55:40|11224.4|11222.4|11226.7|11224.7|11226.8|11224.8|11222.9|11220.9|28
1655452550000|2022-06-17 07:55:50|11226.6|11224.6|11228.3|11226.3|11229.1|11227.1|11224.1|11222.1|45
1655452560000|2022-06-17 07:56:00|11228.2|11226.2|11225.3|11223.3|11228.7|11226.7|11223.7|11221.7|16
1655452570000|2022-06-17 07:56:10|11224.8|11222.8|11224.4|11222.4|11227.4|11225.4|11224.4|11222.4|13
1655452580000|2022-06-17 07:56:20|11224.6|11222.6|11226.6|11224.6|11226.9|11224.9|11223.9|11221.9|12
1655452590000|2022-06-17 07:56:30|11226.7|11224.7|11224.2|11222.2|11227.1|11225.1|11224.2|11222.2|8
1655452600000|2022-06-17 07:56:40|11224.3|11222.3|11224.2|11222.2|11225.7|11223.7|11223.9|11221.9|5
1655452610000|2022-06-17 07:56:50|11223.9|11221.9|11227.7|11225.7|11228.2|11226.2|11223.1|11221.1|15
1655452620000|2022-06-17 07:57:00|11227.9|11225.9|11228.4|11226.4|11230.2|11228.2|11227.4|11225.4|12
1655452630000|2022-06-17 07:57:10|11228.2|11226.2|11226.8|11224.8|11230.2|11228.2|11226.8|11224.8|31
1655452640000|2022-06-17 07:57:20|11226.7|11224.7|11225.4|11223.4|11227.3|11225.3|11224.9|11222.9|8
1655452650000|2022-06-17 07:57:30|11225.6|11223.6|11225.4|11223.4|11226.7|11224.7|11224.3|11222.3|17
1655452660000|2022-06-17 07:57:40|11225.6|11223.6|11226.9|11224.9|11227.7|11225.7|11225.6|11223.6|2
1655452670000|2022-06-17 07:57:50|11226.2|11224.2|11230.6|11228.6|11230.6|11228.6|11225.8|11223.8|6
1655452680000|2022-06-17 07:58:00|11230.8|11228.8|11230.7|11228.7|11231.6|11229.6|11229.9|11227.9|34
1655452690000|2022-06-17 07:58:10|11230.1|11228.1|11231.6|11229.6|11232.7|11230.7|11230.1|11228.1|10
1655452700000|2022-06-17 07:58:20|11231.7|11229.7|11234.6|11232.6|11235.3|11233.3|11230.8|11228.8|118
1655452710000|2022-06-17 07:58:30|11234.4|11232.4|11231.7|11229.7|11234.4|11232.4|11231.6|11229.6|17
1655452720000|2022-06-17 07:58:40|11231.6|11229.6|11231.9|11229.9|11234.7|11232.7|11231.1|11229.1|68
1655452730000|2022-06-17 07:58:50|11232.1|11230.1|11235.2|11233.2|11235.3|11233.3|11231.9|11229.9|55
1655452740000|2022-06-17 07:59:00|11235.4|11233.4|11236.2|11234.2|11236.2|11234.2|11234.4|11232.4|44
1655452750000|2022-06-17 07:59:10|11236.3|11234.3|11236.2|11234.2|11237.1|11235.1|11235.3|11233.3|57
1655452760000|2022-06-17 07:59:20|11236.1|11234.1|11234.2|11232.2|11236.7|11234.7|11234.2|11232.2|21
1655452770000|2022-06-17 07:59:30|11234.1|11232.1|11235.4|11233.4|11235.4|11233.4|11234.1|11232.1|15
1655452780000|2022-06-17 07:59:40|11234.9|11232.9|11236.2|11234.2|11236.6|11234.6|11234.9|11232.9|17
1655452790000|2022-06-17 07:59:50|11236.3|11234.3|11234.4|11232.4|11236.6|11234.6|11234.3|11232.3|29
1655452800000|2022-06-17 08:00:00|11234.3|11232.3|11228.3|11226.3|11235.4|11233.4|11228.3|11226.3|68
1655452810000|2022-06-17 08:00:10|11228.2|11226.2|11226.4|11224.4|11230.4|11228.4|11226.4|11224.4|89
1655452820000|2022-06-17 08:00:20|11226.7|11224.7|11226.3|11224.3|11228.9|11226.9|11225.7|11223.7|15
1655452830000|2022-06-17 08:00:30|11226.4|11224.4|11227.9|11225.9|11230.4|11228.4|11226.4|11224.4|34
1655452840000|2022-06-17 08:00:40|11228.1|11226.1|11230.9|11228.9|11231.9|11229.9|11227.7|11225.7|26
1655452850000|2022-06-17 08:00:50|11230.4|11228.4|11233.8|11231.8|11233.9|11231.9|11229.7|11227.7|20
1655452860000|2022-06-17 08:01:00|11233.9|11231.9|11234.9|11232.9|11236.6|11234.6|11233.8|11231.8|52
1655452870000|2022-06-17 08:01:10|11235.1|11233.1|11230.1|11228.1|11237.6|11235.6|11229.7|11227.7|167
1655452880000|2022-06-17 08:01:20|11230.2|11228.2|11225.6|11223.6|11230.2|11228.2|11224.2|11222.2|88
1655452890000|2022-06-17 08:01:30|11224.9|11222.9|11228.2|11226.2|11229.1|11227.1|11224.6|11222.6|62
1655452900000|2022-06-17 08:01:40|11228.3|11226.3|11224.9|11222.9|11229.2|11227.2|11224.7|11222.7|30
1655452910000|2022-06-17 08:01:50|11224.8|11222.8|11218.3|11216.3|11225.2|11223.2|11217.7|11215.7|127
1655452920000|2022-06-17 08:02:00|11218.4|11216.4|11220.6|11218.6|11222.6|11220.6|11217.7|11215.7|48
1655452930000|2022-06-17 08:02:10|11220.4|11218.4|11218.9|11216.9|11220.6|11218.6|11218.8|11216.8|33
1655452940000|2022-06-17 08:02:20|11217.9|11215.9|11219.2|11217.2|11219.4|11217.4|11217.1|11215.1|23
1655452950000|2022-06-17 08:02:30|11219.3|11217.3|11222.1|11220.1|11223.3|11221.3|11219.3|11217.3|59
1655452960000|2022-06-17 08:02:40|11222.2|11220.2|11222.2|11220.2|11223.6|11221.6|11220.9|11218.9|20
1655452970000|2022-06-17 08:02:50|11222.4|11220.4|11223.1|11221.1|11223.2|11221.2|11221.9|11219.9|6
1655452980000|2022-06-17 08:03:00|11222.2|11220.2|11226.6|11224.6|11227.4|11225.4|11221.9|11219.9|33
1655452990000|2022-06-17 08:03:10|11226.4|11224.4|11224.1|11222.1|11226.9|11224.9|11224.1|11222.1|17
1655453000000|2022-06-17 08:03:20|11223.9|11221.9|11225.4|11223.4|11225.6|11223.6|11223.2|11221.2|33
1655453010000|2022-06-17 08:03:30|11225.6|11223.6|11227.6|11225.6|11229.2|11227.2|11225.6|11223.6|22
1655453020000|2022-06-17 08:03:40|11227.4|11225.4|11229.8|11227.8|11229.8|11227.8|11227.2|11225.2|26
1655453030000|2022-06-17 08:03:50|11229.9|11227.9|11234.6|11232.6|11234.9|11232.9|11229.9|11227.9|53
1655453040000|2022-06-17 08:04:00|11234.7|11232.7|11231.9|11229.9|11235.2|11233.2|11230.6|11228.6|33
1655453050000|2022-06-17 08:04:10|11231.8|11229.8|11229.9|11227.9|11231.8|11229.8|11229.4|11227.4|12
1655453060000|2022-06-17 08:04:20|11230.6|11228.6|11230.2|11228.2|11230.7|11228.7|11228.4|11226.4|24
1655453070000|2022-06-17 08:04:30|11230.3|11228.3|11227.7|11225.7|11230.3|11228.3|11227.6|11225.6|16
1655453080000|2022-06-17 08:04:40|11227.8|11225.8|11228.2|11226.2|11230.2|11228.2|11227.7|11225.7|11
1655453090000|2022-06-17 08:04:50|11228.1|11226.1|11227.9|11225.9|11228.9|11226.9|11227.3|11225.3|10
1655453100000|2022-06-17 08:05:00|11227.7|11225.7|11230.7|11228.7|11230.7|11228.7|11227.3|11225.3|9
1655453110000|2022-06-17 08:05:10|11230.9|11228.9|11228.2|11226.2|11230.9|11228.9|11228.2|11226.2|11
1655453120000|2022-06-17 08:05:20|11228.3|11226.3|11235.3|11233.3|11235.7|11233.7|11228.2|11226.2|45
1655453130000|2022-06-17 08:05:30|11235.6|11233.6|11235.9|11233.9|11236.8|11234.8|11234.8|11232.8|40
1655453140000|2022-06-17 08:05:40|11236.1|11234.1|11233.7|11231.7|11236.3|11234.3|11232.9|11230.9|30
1655453150000|2022-06-17 08:05:50|11233.6|11231.6|11235.8|11233.8|11235.9|11233.9|11233.4|11231.4|21
1655453160000|2022-06-17 08:06:00|11235.6|11233.6|11236.7|11234.7|11237.1|11235.1|11235.4|11233.4|34
1655453170000|2022-06-17 08:06:10|11236.6|11234.6|11236.9|11234.9|11237.7|11235.7|11236.6|11234.6|43
1655453180000|2022-06-17 08:06:20|11237.1|11235.1|11234.8|11232.8|11238.1|11236.1|11234.6|11232.6|76
1655453190000|2022-06-17 08:06:30|11235.9|11233.9|11238.6|11236.6|11238.8|11236.8|11235.9|11233.9|75
1655453200000|2022-06-17 08:06:40|11238.4|11236.4|11238.4|11236.4|11238.8|11236.8|11237.1|11235.1|63
1655453210000|2022-06-17 08:06:50|11238.3|11236.3|11237.1|11235.1|11238.3|11236.3|11236.9|11234.9|22
1655453220000|2022-06-17 08:07:00|11237.7|11235.7|11236.3|11234.3|11239.1|11237.1|11236.1|11234.1|34
1655453230000|2022-06-17 08:07:10|11236.4|11234.4|11236.3|11234.3|11237.6|11235.6|11236.3|11234.3|30
1655453240000|2022-06-17 08:07:20|11236.4|11234.4|11237.8|11235.8|11237.8|11235.8|11235.9|11233.9|26
1655453250000|2022-06-17 08:07:30|11238.1|11236.1|11239.6|11237.6|11239.7|11237.7|11237.8|11235.8|47
1655453260000|2022-06-17 08:07:40|11239.4|11237.4|11239.1|11237.1|11239.8|11237.8|11238.4|11236.4|38
1655453270000|2022-06-17 08:07:50|11238.9|11236.9|11237.4|11235.4|11239.1|11237.1|11237.4|11235.4|19
1655453280000|2022-06-17 08:08:00|11238.1|11236.1|11239.6|11237.6|11240.3|11238.3|11238.1|11236.1|40
1655453290000|2022-06-17 08:08:10|11239.3|11237.3|11235.8|11233.8|11239.6|11237.6|11235.8|11233.8|40
1655453300000|2022-06-17 08:08:20|11235.6|11233.6|11235.8|11233.8|11236.3|11234.3|11234.8|11232.8|35
1655453310000|2022-06-17 08:08:30|11235.9|11233.9|11235.1|11233.1|11236.4|11234.4|11234.6|11232.6|24
1655453320000|2022-06-17 08:08:40|11234.8|11232.8|11233.4|11231.4|11235.3|11233.3|11233.2|11231.2|19
1655453330000|2022-06-17 08:08:50|11232.4|11230.4|11230.2|11228.2|11232.4|11230.4|11229.6|11227.6|60
1655453340000|2022-06-17 08:09:00|11230.1|11228.1|11230.7|11228.7|11233.2|11231.2|11230.1|11228.1|20
1655453350000|2022-06-17 08:09:10|11230.4|11228.4|11232.2|11230.2|11232.6|11230.6|11229.3|11227.3|62
1655453360000|2022-06-17 08:09:20|11233.1|11231.1|11238.2|11236.2|11238.2|11236.2|11231.9|11229.9|35
1655453370000|2022-06-17 08:09:30|11238.8|11236.8|11241.2|11239.2|11241.2|11239.2|11238.6|11236.6|115
1655453380000|2022-06-17 08:09:40|11241.4|11239.4|11241.6|11239.6|11242.3|11240.3|11241.1|11239.1|96
1655453390000|2022-06-17 08:09:50|11241.7|11239.7|11242.2|11240.2|11242.3|11240.3|11241.1|11239.1|35
1655453400000|2022-06-17 08:10:00|11241.8|11239.8|11240.6|11238.6|11242.2|11240.2|11239.1|11237.1|94
1655453410000|2022-06-17 08:10:10|11240.4|11238.4|11242.1|11240.1|11242.8|11240.8|11239.3|11237.3|67
1655453420000|2022-06-17 08:10:20|11242.3|11240.3|11241.2|11239.2|11242.3|11240.3|11239.9|11237.9|29
1655453430000|2022-06-17 08:10:30|11241.1|11239.1|11237.9|11235.9|11241.1|11239.1|11237.1|11235.1|39
1655453440000|2022-06-17 08:10:40|11237.3|11235.3|11236.1|11234.1|11237.3|11235.3|11235.1|11233.1|18
1655453450000|2022-06-17 08:10:50|11241.3|11239.3|11241.2|11239.2|11241.3|11239.3|11238.6|11236.6|91
1655453460000|2022-06-17 08:11:00|11240.9|11238.9|11237.2|11235.2|11241.3|11239.3|11236.2|11234.2|68
1655453470000|2022-06-17 08:11:10|11236.9|11234.9|11235.1|11233.1|11237.2|11235.2|11233.2|11231.2|45
1655453480000|2022-06-17 08:11:20|11235.2|11233.2|11233.7|11231.7|11235.9|11233.9|11233.1|11231.1|14
1655453490000|2022-06-17 08:11:30|11233.8|11231.8|11234.1|11232.1|11235.1|11233.1|11233.4|11231.4|2
1655453500000|2022-06-17 08:11:40|11233.1|11231.1|11232.1|11230.1|11233.1|11231.1|11231.2|11229.2|39
1655453510000|2022-06-17 08:11:50|11232.6|11230.6|11234.2|11232.2|11234.2|11232.2|11230.4|11228.4|37
1655453520000|2022-06-17 08:12:00|11234.1|11232.1|11235.1|11233.1|11235.9|11233.9|11233.3|11231.3|38
1655453530000|2022-06-17 08:12:10|11234.9|11232.9|11239.1|11237.1|11239.4|11237.4|11234.9|11232.9|20
1655453540000|2022-06-17 08:12:20|11239.3|11237.3|11239.7|11237.7|11239.8|11237.8|11237.4|11235.4|26
1655453550000|2022-06-17 08:12:30|11239.6|11237.6|11236.7|11234.7|11239.6|11237.6|11236.4|11234.4|10
1655453560000|2022-06-17 08:12:40|11236.3|11234.3|11238.8|11236.8|11239.6|11237.6|11236.3|11234.3|35
1655453570000|2022-06-17 08:12:50|11238.9|11236.9|11235.9|11233.9|11239.3|11237.3|11234.1|11232.1|58
1655453580000|2022-06-17 08:13:00|11235.8|11233.8|11234.2|11232.2|11236.9|11234.9|11232.8|11230.8|16
1655453590000|2022-06-17 08:13:10|11234.7|11232.7|11235.3|11233.3|11235.7|11233.7|11232.9|11230.9|8
1655453600000|2022-06-17 08:13:20|11235.2|11233.2|11234.9|11232.9|11235.2|11233.2|11233.2|11231.2|7
1655453610000|2022-06-17 08:13:30|11235.1|11233.1|11233.1|11231.1|11236.3|11234.3|11233.1|11231.1|20
1655453620000|2022-06-17 08:13:40|11233.2|11231.2|11232.4|11230.4|11233.7|11231.7|11231.4|11229.4|21
1655453630000|2022-06-17 08:13:50|11232.6|11230.6|11232.4|11230.4|11233.6|11231.6|11231.8|11229.8|10
1655453640000|2022-06-17 08:14:00|11232.2|11230.2|11233.2|11231.2|11233.3|11231.3|11231.7|11229.7|8
1655453650000|2022-06-17 08:14:10|11233.3|11231.3|11231.7|11229.7|11233.6|11231.6|11231.7|11229.7|11
1655453660000|2022-06-17 08:14:20|11231.8|11229.8|11234.4|11232.4|11234.7|11232.7|11231.3|11229.3|27
1655453670000|2022-06-17 08:14:30|11235.1|11233.1|11240.4|11238.4|11241.1|11239.1|11234.4|11232.4|54
1655453680000|2022-06-17 08:14:40|11240.1|11238.1|11240.1|11238.1|11241.1|11239.1|11239.4|11237.4|21
1655453690000|2022-06-17 08:14:50|11239.9|11237.9|11241.3|11239.3|11241.4|11239.4|11239.6|11237.6|30
1655453700000|2022-06-17 08:15:00|11241.4|11239.4|11241.3|11239.3|11241.4|11239.4|11240.2|11238.2|25
1655453710000|2022-06-17 08:15:10|11241.4|11239.4|11238.4|11236.4|11241.7|11239.7|11238.4|11236.4|63
1655453720000|2022-06-17 08:15:20|11238.3|11236.3|11237.8|11235.8|11238.9|11236.9|11237.1|11235.1|12
1655453730000|2022-06-17 08:15:30|11237.9|11235.9|11237.8|11235.8|11238.2|11236.2|11235.3|11233.3|10
1655453740000|2022-06-17 08:15:40|11237.9|11235.9|11240.8|11238.8|11240.9|11238.9|11237.9|11235.9|6
1655453750000|2022-06-17 08:15:50|11240.7|11238.7|11246.4|11244.4|11246.4|11244.4|11239.8|11237.8|294
1655453760000|2022-06-17 08:16:00|11246.1|11244.1|11245.7|11243.7|11246.7|11244.7|11245.1|11243.1|102
1655453770000|2022-06-17 08:16:10|11245.6|11243.6|11244.6|11242.6|11246.4|11244.4|11244.6|11242.6|36
1655453780000|2022-06-17 08:16:20|11244.7|11242.7|11245.7|11243.7|11246.4|11244.4|11244.6|11242.6|46
1655453790000|2022-06-17 08:16:30|11245.8|11243.8|11242.7|11240.7|11247.6|11245.6|11241.8|11239.8|104
1655453800000|2022-06-17 08:16:40|11243.2|11241.2|11241.9|11239.9|11243.7|11241.7|11240.9|11238.9|40
1655453810000|2022-06-17 08:16:50|11241.8|11239.8|11242.8|11240.8|11243.9|11241.9|11241.8|11239.8|27
1655453820000|2022-06-17 08:17:00|11242.3|11240.3|11242.8|11240.8|11243.7|11241.7|11241.2|11239.2|11
1655453830000|2022-06-17 08:17:10|11242.9|11240.9|11235.7|11233.7|11242.9|11240.9|11235.7|11233.7|45
1655453840000|2022-06-17 08:17:20|11235.6|11233.6|11235.3|11233.3|11236.4|11234.4|11234.6|11232.6|38
1655453850000|2022-06-17 08:17:30|11235.4|11233.4|11229.4|11227.4|11235.4|11233.4|11227.3|11225.3|117
1655453860000|2022-06-17 08:17:40|11229.9|11227.9|11228.9|11226.9|11230.3|11228.3|11228.4|11226.4|34
1655453870000|2022-06-17 08:17:50|11229.1|11227.1|11225.2|11223.2|11231.8|11229.8|11224.2|11222.2|73
1655453880000|2022-06-17 08:18:00|11225.1|11223.1|11226.6|11224.6|11227.1|11225.1|11224.4|11222.4|22
1655453890000|2022-06-17 08:18:10|11225.8|11223.8|11231.4|11229.4|11232.1|11230.1|11225.8|11223.8|31
1655453900000|2022-06-17 08:18:20|11231.6|11229.6|11229.8|11227.8|11231.9|11229.9|11229.8|11227.8|18
1655453910000|2022-06-17 08:18:30|11229.9|11227.9|11231.7|11229.7|11232.4|11230.4|11229.8|11227.8|36
1655453920000|2022-06-17 08:18:40|11230.9|11228.9|11232.9|11230.9|11233.2|11231.2|11229.7|11227.7|59
1655453930000|2022-06-17 08:18:50|11233.2|11231.2|11231.7|11229.7|11233.3|11231.3|11231.7|11229.7|11
1655453940000|2022-06-17 08:19:00|11231.6|11229.6|11235.1|11233.1|11235.1|11233.1|11231.2|11229.2|44
1655453950000|2022-06-17 08:19:10|11234.8|11232.8|11234.9|11232.9|11235.2|11233.2|11234.7|11232.7|4
1655453960000|2022-06-17 08:19:20|11234.4|11232.4|11236.9|11234.9|11237.2|11235.2|11234.2|11232.2|81
1655453970000|2022-06-17 08:19:30|11236.8|11234.8|11237.7|11235.7|11238.2|11236.2|11236.8|11234.8|17
1655453980000|2022-06-17 08:19:40|11237.8|11235.8|11235.4|11233.4|11238.1|11236.1|11234.2|11232.2|25
1655453990000|2022-06-17 08:19:50|11235.6|11233.6|11234.7|11232.7|11235.6|11233.6|11233.4|11231.4|18
1655454000000|2022-06-17 08:20:00|11234.8|11232.8|11236.8|11234.8|11237.2|11235.2|11234.7|11232.7|13
1655454010000|2022-06-17 08:20:10|11236.7|11234.7|11237.6|11235.6|11238.7|11236.7|11236.4|11234.4|23
1655454020000|2022-06-17 08:20:20|11237.4|11235.4|11237.9|11235.9|11239.1|11237.1|11237.4|11235.4|3
1655454030000|2022-06-17 08:20:30|11238.1|11236.1|11238.7|11236.7|11238.7|11236.7|11237.4|11235.4|11
1655454040000|2022-06-17 08:20:40|11238.6|11236.6|11238.4|11236.4|11239.1|11237.1|11237.4|11235.4|7
1655454050000|2022-06-17 08:20:50|11238.6|11236.6|11238.9|11236.9|11239.9|11237.9|11236.8|11234.8|72
1655454060000|2022-06-17 08:21:00|11239.1|11237.1|11238.9|11236.9|11239.8|11237.8|11238.2|11236.2|5
1655454070000|2022-06-17 08:21:10|11238.8|11236.8|11238.9|11236.9|11240.6|11238.6|11238.7|11236.7|46
1655454080000|2022-06-17 08:21:20|11239.3|11237.3|11239.6|11237.6|11241.8|11239.8|11236.4|11234.4|37
1655454090000|2022-06-17 08:21:30|11239.4|11237.4|11234.6|11232.6|11240.6|11238.6|11233.8|11231.8|33
1655454100000|2022-06-17 08:21:40|11235.2|11233.2|11236.4|11234.4|11237.7|11235.7|11233.4|11231.4|33
1655454110000|2022-06-17 08:21:50|11236.6|11234.6|11234.4|11232.4|11238.1|11236.1|11234.4|11232.4|14
1655454120000|2022-06-17 08:22:00|11234.8|11232.8|11235.6|11233.6|11238.9|11236.9|11234.7|11232.7|43
1655454130000|2022-06-17 08:22:10|11235.7|11233.7|11237.3|11235.3|11237.3|11235.3|11233.7|11231.7|16
1655454140000|2022-06-17 08:22:20|11236.9|11234.9|11236.3|11234.3|11236.9|11234.9|11232.4|11230.4|58
1655454150000|2022-06-17 08:22:30|11236.4|11234.4|11236.8|11234.8|11236.9|11234.9|11235.6|11233.6|30
1655454160000|2022-06-17 08:22:40|11236.9|11234.9|11237.4|11235.4|11238.2|11236.2|11236.8|11234.8|10
1655454170000|2022-06-17 08:22:50|11237.2|11235.2|11233.3|11231.3|11237.2|11235.2|11233.2|11231.2|48
1655454180000|2022-06-17 08:23:00|11233.2|11231.2|11230.2|11228.2|11233.9|11231.9|11230.2|11228.2|17
1655454190000|2022-06-17 08:23:10|11229.9|11227.9|11230.9|11228.9|11231.3|11229.3|11228.9|11226.9|26
1655454200000|2022-06-17 08:23:20|11231.1|11229.1|11231.2|11229.2|11231.8|11229.8|11229.7|11227.7|15
1655454210000|2022-06-17 08:23:30|11230.7|11228.7|11233.9|11231.9|11233.9|11231.9|11230.1|11228.1|10
1655454220000|2022-06-17 08:23:40|11233.8|11231.8|11234.4|11232.4|11235.9|11233.9|11232.8|11230.8|10
1655454230000|2022-06-17 08:23:50|11234.6|11232.6|11234.7|11232.7|11235.9|11233.9|11233.4|11231.4|6
1655454240000|2022-06-17 08:24:00|11234.8|11232.8|11232.8|11230.8|11236.8|11234.8|11232.6|11230.6|17
1655454250000|2022-06-17 08:24:10|11232.7|11230.7|11234.2|11232.2|11235.3|11233.3|11232.7|11230.7|19
1655454260000|2022-06-17 08:24:20|11234.1|11232.1|11235.1|11233.1|11236.2|11234.2|11234.1|11232.1|24
1655454270000|2022-06-17 08:24:30|11235.6|11233.6|11236.8|11234.8|11236.8|11234.8|11235.4|11233.4|22
1655454280000|2022-06-17 08:24:40|11236.9|11234.9|11238.2|11236.2|11238.2|11236.2|11236.8|11234.8|5
1655454290000|2022-06-17 08:24:50|11238.1|11236.1|11238.3|11236.3|11238.3|11236.3|11237.3|11235.3|10
1655454300000|2022-06-17 08:25:00|11238.2|11236.2|11237.6|11235.6|11238.8|11236.8|11237.6|11235.6|16
1655454310000|2022-06-17 08:25:10|11237.4|11235.4|11237.3|11235.3|11238.1|11236.1|11235.9|11233.9|4
1655454320000|2022-06-17 08:25:20|11237.2|11235.2|11238.4|11236.4|11239.6|11237.6|11236.9|11234.9|19
1655454330000|2022-06-17 08:25:30|11238.6|11236.6|11238.3|11236.3|11239.8|11237.8|11237.9|11235.9|15
1655454340000|2022-06-17 08:25:40|11238.2|11236.2|11239.1|11237.1|11239.6|11237.6|11237.9|11235.9|6
1655454350000|2022-06-17 08:25:50|11239.2|11237.2|11238.7|11236.7|11239.6|11237.6|11238.3|11236.3|9
1655454360000|2022-06-17 08:26:00|11238.6|11236.6|11237.4|11235.4|11239.8|11237.8|11237.2|11235.2|19
1655454370000|2022-06-17 08:26:10|11237.6|11235.6|11239.3|11237.3|11239.7|11237.7|11237.2|11235.2|8
1655454380000|2022-06-17 08:26:20|11239.4|11237.4|11240.2|11238.2|11240.3|11238.3|11238.9|11236.9|19
1655454390000|2022-06-17 08:26:30|11239.9|11237.9|11237.3|11235.3|11240.4|11238.4|11236.4|11234.4|12
1655454400000|2022-06-17 08:26:40|11237.4|11235.4|11238.2|11236.2|11238.7|11236.7|11237.4|11235.4|1
1655454410000|2022-06-17 08:26:50|11238.3|11236.3|11238.4|11236.4|11239.3|11237.3|11237.3|11235.3|3
1655454420000|2022-06-17 08:27:00|11238.6|11236.6|11240.2|11238.2|11240.3|11238.3|11238.4|11236.4|9
1655454430000|2022-06-17 08:27:10|11239.9|11237.9|11236.6|11234.6|11240.2|11238.2|11236.1|11234.1|18
1655454440000|2022-06-17 08:27:20|11236.4|11234.4|11234.7|11232.7|11237.4|11235.4|11232.2|11230.2|27
1655454450000|2022-06-17 08:27:30|11234.6|11232.6|11234.8|11232.8|11235.7|11233.7|11234.6|11232.6|2
1655454460000|2022-06-17 08:27:40|11234.7|11232.7|11236.8|11234.8|11236.9|11234.9|11234.7|11232.7|7
1655454470000|2022-06-17 08:27:50|11236.9|11234.9|11239.7|11237.7|11240.7|11238.7|11236.9|11234.9|35
1655454480000|2022-06-17 08:28:00|11239.8|11237.8|11237.2|11235.2|11240.2|11238.2|11237.2|11235.2|19
1655454490000|2022-06-17 08:28:10|11237.1|11235.1|11239.2|11237.2|11239.3|11237.3|11236.9|11234.9|6
1655454500000|2022-06-17 08:28:20|11239.3|11237.3|11237.7|11235.7|11239.8|11237.8|11237.6|11235.6|8
1655454510000|2022-06-17 08:28:30|11237.9|11235.9|11237.1|11235.1|11238.2|11236.2|11236.9|11234.9|32
1655454520000|2022-06-17 08:28:40|11236.9|11234.9|11237.9|11235.9|11238.4|11236.4|11236.9|11234.9|3
1655454530000|2022-06-17 08:28:50|11237.8|11235.8|11240.4|11238.4|11240.6|11238.6|11237.1|11235.1|9
1655454540000|2022-06-17 08:29:00|11240.6|11238.6|11243.9|11241.9|11246.2|11244.2|11240.4|11238.4|85
1655454550000|2022-06-17 08:29:10|11243.8|11241.8|11245.2|11243.2|11245.2|11243.2|11242.8|11240.8|37
1655454560000|2022-06-17 08:29:20|11243.9|11241.9|11245.2|11243.2|11246.1|11244.1|11243.6|11241.6|44
1655454570000|2022-06-17 08:29:30|11245.3|11243.3|11243.8|11241.8|11245.7|11243.7|11243.7|11241.7|8
1655454580000|2022-06-17 08:29:40|11244.1|11242.1|11242.4|11240.4|11244.6|11242.6|11242.4|11240.4|14
1655454590000|2022-06-17 08:29:50|11242.6|11240.6|11244.1|11242.1|11245.1|11243.1|11242.4|11240.4|14
1655454600000|2022-06-17 08:30:00|11243.9|11241.9|11245.9|11243.9|11247.2|11245.2|11243.8|11241.8|39
1655454610000|2022-06-17 08:30:10|11246.1|11244.1|11245.3|11243.3|11247.1|11245.1|11243.8|11241.8|17
1655454620000|2022-06-17 08:30:20|11245.2|11243.2|11244.7|11242.7|11245.9|11243.9|11244.4|11242.4|10
1655454630000|2022-06-17 08:30:30|11244.8|11242.8|11252.9|11250.9|11253.6|11251.6|11244.4|11242.4|276
1655454640000|2022-06-17 08:30:40|11253.3|11251.3|11253.4|11251.4|11254.2|11252.2|11252.9|11250.9|101
1655454650000|2022-06-17 08:30:50|11253.6|11251.6|11253.4|11251.4|11254.1|11252.1|11252.3|11250.3|72
1655454660000|2022-06-17 08:31:00|11253.6|11251.6|11252.6|11250.6|11254.1|11252.1|11252.3|11250.3|30
1655454670000|2022-06-17 08:31:10|11252.7|11250.7|11251.6|11249.6|11253.6|11251.6|11250.6|11248.6|47
1655454680000|2022-06-17 08:31:20|11251.4|11249.4|11251.4|11249.4|11251.9|11249.9|11250.8|11248.8|12
1655454690000|2022-06-17 08:31:30|11252.1|11250.1|11251.7|11249.7|11252.4|11250.4|11250.9|11248.9|35
1655454700000|2022-06-17 08:31:40|11251.8|11249.8|11253.8|11251.8|11253.8|11251.8|11251.6|11249.6|36
1655454710000|2022-06-17 08:31:50|11254.3|11252.3|11254.1|11252.1|11255.3|11253.3|11253.4|11251.4|59
1655454720000|2022-06-17 08:32:00|11254.2|11252.2|11253.1|11251.1|11256.7|11254.7|11252.3|11250.3|89
1655454730000|2022-06-17 08:32:10|11252.9|11250.9|11251.6|11249.6|11252.9|11250.9|11251.3|11249.3|32
1655454740000|2022-06-17 08:32:20|11251.3|11249.3|11252.3|11250.3|11253.4|11251.4|11251.3|11249.3|20
1655454750000|2022-06-17 08:32:30|11252.2|11250.2|11252.7|11250.7|11253.8|11251.8|11251.3|11249.3|29
1655454760000|2022-06-17 08:32:40|11252.6|11250.6|11254.6|11252.6|11254.6|11252.6|11252.1|11250.1|24
1655454770000|2022-06-17 08:32:50|11254.4|11252.4|11255.1|11253.1|11255.3|11253.3|11252.1|11250.1|71
1655454780000|2022-06-17 08:33:00|11254.9|11252.9|11256.8|11254.8|11256.9|11254.9|11254.6|11252.6|42
1655454790000|2022-06-17 08:33:10|11256.9|11254.9|11258.1|11256.1|11259.3|11257.3|11256.7|11254.7|77
1655454800000|2022-06-17 08:33:20|11258.2|11256.2|11259.7|11257.7|11260.4|11258.4|11256.8|11254.8|92
1655454810000|2022-06-17 08:33:30|11259.6|11257.6|11268.9|11266.9|11270.6|11268.6|11259.1|11257.1|578
1655454820000|2022-06-17 08:33:40|11268.8|11266.8|11269.7|11267.7|11269.7|11267.7|11265.9|11263.9|83
1655454830000|2022-06-17 08:33:50|11269.8|11267.8|11269.7|11267.7|11269.9|11267.9|11268.7|11266.7|20
1655454840000|2022-06-17 08:34:00|11269.3|11267.3|11265.6|11263.6|11269.4|11267.4|11264.6|11262.6|84
1655454850000|2022-06-17 08:34:10|11265.1|11263.1|11267.2|11265.2|11267.4|11265.4|11264.4|11262.4|41
1655454860000|2022-06-17 08:34:20|11267.3|11265.3|11268.6|11266.6|11268.9|11266.9|11266.4|11264.4|23
1655454870000|2022-06-17 08:34:30|11268.3|11266.3|11267.9|11265.9|11268.9|11266.9|11265.9|11263.9|79
1655454880000|2022-06-17 08:34:40|11267.8|11265.8|11263.4|11261.4|11267.8|11265.8|11263.4|11261.4|35
1655454890000|2022-06-17 08:34:50|11263.6|11261.6|11263.3|11261.3|11265.1|11263.1|11263.3|11261.3|45
1655454900000|2022-06-17 08:35:00|11263.4|11261.4|11261.8|11259.8|11263.9|11261.9|11260.2|11258.2|110
1655454910000|2022-06-17 08:35:10|11261.1|11259.1|11256.9|11254.9|11261.3|11259.3|11256.9|11254.9|113
1655454920000|2022-06-17 08:35:20|11257.1|11255.1|11257.8|11255.8|11259.1|11257.1|11255.2|11253.2|113
1655454930000|2022-06-17 08:35:30|11257.3|11255.3|11254.3|11252.3|11257.8|11255.8|11254.2|11252.2|61
1655454940000|2022-06-17 08:35:40|11253.8|11251.8|11254.3|11252.3|11256.4|11254.4|11253.6|11251.6|54
1655454950000|2022-06-17 08:35:50|11254.4|11252.4|11252.7|11250.7|11255.2|11253.2|11252.6|11250.6|48
1655454960000|2022-06-17 08:36:00|11252.8|11250.8|11250.9|11248.9|11253.7|11251.7|11250.9|11248.9|32
1655454970000|2022-06-17 08:36:10|11251.3|11249.3|11249.1|11247.1|11252.2|11250.2|11249.1|11247.1|75
1655454980000|2022-06-17 08:36:20|11248.7|11246.7|11249.6|11247.6|11250.3|11248.3|11248.4|11246.4|50
1655454990000|2022-06-17 08:36:30|11249.3|11247.3|11249.8|11247.8|11250.2|11248.2|11248.7|11246.7|40
1655455000000|2022-06-17 08:36:40|11249.4|11247.4|11248.4|11246.4|11249.8|11247.8|11247.4|11245.4|75
1655455010000|2022-06-17 08:36:50|11248.6|11246.6|11249.2|11247.2|11250.9|11248.9|11246.3|11244.3|69
1655455020000|2022-06-17 08:37:00|11248.9|11246.9|11249.4|11247.4|11249.8|11247.8|11247.9|11245.9|27
1655455030000|2022-06-17 08:37:10|11249.6|11247.6|11248.4|11246.4|11249.6|11247.6|11247.9|11245.9|17
1655455040000|2022-06-17 08:37:20|11248.2|11246.2|11247.7|11245.7|11248.6|11246.6|11246.6|11244.6|39
1655455050000|2022-06-17 08:37:30|11247.4|11245.4|11250.1|11248.1|11250.8|11248.8|11247.4|11245.4|56
1655455060000|2022-06-17 08:37:40|11249.7|11247.7|11252.9|11250.9|11252.9|11250.9|11249.4|11247.4|47
1655455070000|2022-06-17 08:37:50|11253.4|11251.4|11250.4|11248.4|11253.9|11251.9|11250.4|11248.4|53
1655455080000|2022-06-17 08:38:00|11250.3|11248.3|11252.3|11250.3|11254.4|11252.4|11250.3|11248.3|52
1655455090000|2022-06-17 08:38:10|11251.9|11249.9|11255.3|11253.3|11255.3|11253.3|11250.6|11248.6|64
1655455100000|2022-06-17 08:38:20|11254.9|11252.9|11253.6|11251.6|11255.1|11253.1|11253.6|11251.6|29
1655455110000|2022-06-17 08:38:30|11253.7|11251.7|11252.7|11250.7|11253.8|11251.8|11251.9|11249.9|30
1655455120000|2022-06-17 08:38:40|11252.3|11250.3|11254.8|11252.8|11254.8|11252.8|11251.9|11249.9|30
1655455130000|2022-06-17 08:38:50|11254.4|11252.4|11253.3|11251.3|11255.6|11253.6|11253.2|11251.2|26
1655455140000|2022-06-17 08:39:00|11253.1|11251.1|11253.6|11251.6|11253.9|11251.9|11252.1|11250.1|22
1655455150000|2022-06-17 08:39:10|11254.3|11252.3|11254.2|11252.2|11254.7|11252.7|11254.1|11252.1|11
1655455160000|2022-06-17 08:39:20|11254.3|11252.3|11253.1|11251.1|11255.1|11253.1|11251.3|11249.3|62
1655455170000|2022-06-17 08:39:30|11253.2|11251.2|11252.6|11250.6|11253.2|11251.2|11250.9|11248.9|26
1655455180000|2022-06-17 08:39:40|11252.4|11250.4|11252.7|11250.7|11252.8|11250.8|11251.1|11249.1|25
1655455190000|2022-06-17 08:39:50|11252.6|11250.6|11253.3|11251.3|11254.7|11252.7|11252.3|11250.3|39
1655455200000|2022-06-17 08:40:00|11253.2|11251.2|11252.9|11250.9|11254.1|11252.1|11252.1|11250.1|38
1655455210000|2022-06-17 08:40:10|11252.4|11250.4|11251.4|11249.4|11252.7|11250.7|11251.2|11249.2|11
1655455220000|2022-06-17 08:40:20|11251.6|11249.6|11254.1|11252.1|11254.8|11252.8|11250.9|11248.9|24
1655455230000|2022-06-17 08:40:30|11253.7|11251.7|11254.1|11252.1|11255.3|11253.3|11253.6|11251.6|33
1655455240000|2022-06-17 08:40:40|11253.8|11251.8|11253.7|11251.7|11255.3|11253.3|11253.1|11251.1|42
1655455250000|2022-06-17 08:40:50|11253.6|11251.6|11253.1|11251.1|11253.8|11251.8|11252.8|11250.8|38
1655455260000|2022-06-17 08:41:00|11253.2|11251.2|11253.7|11251.7|11254.9|11252.9|11252.9|11250.9|28
1655455270000|2022-06-17 08:41:10|11253.2|11251.2|11254.6|11252.6|11254.9|11252.9|11253.2|11251.2|36
1655455280000|2022-06-17 08:41:20|11254.4|11252.4|11253.1|11251.1|11254.9|11252.9|11253.1|11251.1|17
1655455290000|2022-06-17 08:41:30|11253.8|11251.8|11255.6|11253.6|11256.1|11254.1|11252.6|11250.6|123
1655455300000|2022-06-17 08:41:40|11255.2|11253.2|11255.6|11253.6|11256.6|11254.6|11254.6|11252.6|23
1655455310000|2022-06-17 08:41:50|11255.7|11253.7|11256.6|11254.6|11257.1|11255.1|11255.1|11253.1|30
1655455320000|2022-06-17 08:42:00|11256.7|11254.7|11257.3|11255.3|11257.6|11255.6|11256.6|11254.6|48
1655455330000|2022-06-17 08:42:10|11257.4|11255.4|11258.6|11256.6|11258.8|11256.8|11257.1|11255.1|43
1655455340000|2022-06-17 08:42:20|11258.7|11256.7|11260.2|11258.2|11260.8|11258.8|11257.4|11255.4|65
1655455350000|2022-06-17 08:42:30|11260.1|11258.1|11260.8|11258.8|11261.1|11259.1|11258.1|11256.1|113
1655455360000|2022-06-17 08:42:40|11260.9|11258.9|11264.2|11262.2|11264.7|11262.7|11260.7|11258.7|82
1655455370000|2022-06-17 08:42:50|11264.6|11262.6|11263.8|11261.8|11264.8|11262.8|11263.3|11261.3|47
1655455380000|2022-06-17 08:43:00|11263.9|11261.9|11263.9|11261.9|11264.8|11262.8|11262.4|11260.4|56
1655455390000|2022-06-17 08:43:10|11263.4|11261.4|11265.7|11263.7|11266.1|11264.1|11263.4|11261.4|65
1655455400000|2022-06-17 08:43:20|11265.6|11263.6|11261.7|11259.7|11266.2|11264.2|11261.4|11259.4|100
1655455410000|2022-06-17 08:43:30|11261.3|11259.3|11256.9|11254.9|11261.6|11259.6|11256.9|11254.9|118
1655455420000|2022-06-17 08:43:40|11256.6|11254.6|11256.1|11254.1|11258.7|11256.7|11255.6|11253.6|86
1655455430000|2022-06-17 08:43:50|11255.6|11253.6|11254.8|11252.8|11256.1|11254.1|11254.1|11252.1|98
1655455440000|2022-06-17 08:44:00|11254.7|11252.7|11254.3|11252.3|11255.9|11253.9|11254.1|11252.1|62
1655455450000|2022-06-17 08:44:10|11254.8|11252.8|11253.2|11251.2|11255.1|11253.1|11251.9|11249.9|108
1655455460000|2022-06-17 08:44:20|11253.7|11251.7|11255.2|11253.2|11256.8|11254.8|11253.7|11251.7|66
1655455470000|2022-06-17 08:44:30|11254.7|11252.7|11251.6|11249.6|11254.8|11252.8|11249.8|11247.8|142
1655455480000|2022-06-17 08:44:40|11251.4|11249.4|11255.6|11253.6|11256.1|11254.1|11250.6|11248.6|95
1655455490000|2022-06-17 08:44:50|11255.7|11253.7|11253.3|11251.3|11257.3|11255.3|11252.8|11250.8|62
1655455500000|2022-06-17 08:45:00|11252.6|11250.6|11250.4|11248.4|11254.2|11252.2|11249.9|11247.9|84
1655455510000|2022-06-17 08:45:10|11250.6|11248.6|11246.6|11244.6|11250.7|11248.7|11245.4|11243.4|131
1655455520000|2022-06-17 08:45:20|11246.3|11244.3|11243.1|11241.1|11247.8|11245.8|11243.1|11241.1|90
1655455530000|2022-06-17 08:45:30|11242.9|11240.9|11236.9|11234.9|11242.9|11240.9|11236.9|11234.9|121
1655455540000|2022-06-17 08:45:40|11236.8|11234.8|11236.3|11234.3|11237.7|11235.7|11234.9|11232.9|133
1655455550000|2022-06-17 08:45:50|11236.9|11234.9|11235.6|11233.6|11237.1|11235.1|11234.7|11232.7|57
1655455560000|2022-06-17 08:46:00|11235.4|11233.4|11237.2|11235.2|11238.1|11236.1|11234.7|11232.7|77
1655455570000|2022-06-17 08:46:10|11237.1|11235.1|11236.1|11234.1|11238.2|11236.2|11235.7|11233.7|38
1655455580000|2022-06-17 08:46:20|11235.7|11233.7|11235.1|11233.1|11236.9|11234.9|11234.8|11232.8|38
1655455590000|2022-06-17 08:46:30|11234.8|11232.8|11234.2|11232.2|11235.2|11233.2|11233.9|11231.9|21
1655455600000|2022-06-17 08:46:40|11234.3|11232.3|11234.7|11232.7|11236.2|11234.2|11234.1|11232.1|51
1655455610000|2022-06-17 08:46:50|11234.8|11232.8|11231.4|11229.4|11234.9|11232.9|11230.9|11228.9|36
1655455620000|2022-06-17 08:47:00|11231.6|11229.6|11231.8|11229.8|11233.7|11231.7|11231.1|11229.1|62
1655455630000|2022-06-17 08:47:10|11231.7|11229.7|11229.7|11227.7|11231.8|11229.8|11229.6|11227.6|60
1655455640000|2022-06-17 08:47:20|11229.8|11227.8|11230.8|11228.8|11231.8|11229.8|11229.3|11227.3|25
1655455650000|2022-06-17 08:47:30|11231.2|11229.2|11234.4|11232.4|11235.3|11233.3|11230.1|11228.1|62
1655455660000|2022-06-17 08:47:40|11234.3|11232.3|11234.2|11232.2|11235.9|11233.9|11233.4|11231.4|34
1655455670000|2022-06-17 08:47:50|11233.9|11231.9|11236.1|11234.1|11236.1|11234.1|11233.3|11231.3|22
1655455680000|2022-06-17 08:48:00|11235.7|11233.7|11239.9|11237.9|11240.7|11238.7|11235.7|11233.7|72
1655455690000|2022-06-17 08:48:10|11240.2|11238.2|11241.7|11239.7|11241.9|11239.9|11239.8|11237.8|56
1655455700000|2022-06-17 08:48:20|11241.8|11239.8|11237.3|11235.3|11242.1|11240.1|11236.9|11234.9|80
1655455710000|2022-06-17 08:48:30|11237.2|11235.2|11232.9|11230.9|11237.7|11235.7|11232.9|11230.9|51
1655455720000|2022-06-17 08:48:40|11233.3|11231.3|11233.9|11231.9|11234.2|11232.2|11233.1|11231.1|12
1655455730000|2022-06-17 08:48:50|11233.8|11231.8|11237.1|11235.1|11237.1|11235.1|11233.8|11231.8|29
1655455740000|2022-06-17 08:49:00|11236.8|11234.8|11236.8|11234.8|11237.1|11235.1|11236.2|11234.2|16
1655455750000|2022-06-17 08:49:10|11236.6|11234.6|11236.1|11234.1|11237.2|11235.2|11235.8|11233.8|33
1655455760000|2022-06-17 08:49:20|11235.8|11233.8|11236.1|11234.1|11236.4|11234.4|11234.8|11232.8|19
1655455770000|2022-06-17 08:49:30|11235.9|11233.9|11236.3|11234.3|11237.8|11235.8|11235.3|11233.3|14
1655455780000|2022-06-17 08:49:40|11236.1|11234.1|11235.8|11233.8|11236.8|11234.8|11233.8|11231.8|16
1655455790000|2022-06-17 08:49:50|11237.3|11235.3|11236.9|11234.9|11238.2|11236.2|11236.7|11234.7|27
1655455800000|2022-06-17 08:50:00|11236.2|11234.2|11235.1|11233.1|11236.6|11234.6|11234.1|11232.1|21
1655455810000|2022-06-17 08:50:10|11234.6|11232.6|11233.6|11231.6|11235.8|11233.8|11233.3|11231.3|22
1655455820000|2022-06-17 08:50:20|11233.7|11231.7|11232.6|11230.6|11234.4|11232.4|11232.4|11230.4|35
1655455830000|2022-06-17 08:50:30|11232.4|11230.4|11232.4|11230.4|11232.9|11230.9|11231.3|11229.3|18
1655455840000|2022-06-17 08:50:40|11232.6|11230.6|11233.1|11231.1|11233.9|11231.9|11231.9|11229.9|26
1655455850000|2022-06-17 08:50:50|11233.3|11231.3|11236.7|11234.7|11236.7|11234.7|11233.3|11231.3|24
1655455860000|2022-06-17 08:51:00|11236.6|11234.6|11235.1|11233.1|11236.6|11234.6|11234.9|11232.9|16
1655455870000|2022-06-17 08:51:10|11232.8|11230.8|11234.6|11232.6|11234.8|11232.8|11230.9|11228.9|64
1655455880000|2022-06-17 08:51:20|11234.2|11232.2|11232.1|11230.1|11234.4|11232.4|11230.1|11228.1|28
1655455890000|2022-06-17 08:51:30|11231.9|11229.9|11230.9|11228.9|11233.7|11231.7|11230.6|11228.6|51
1655455900000|2022-06-17 08:51:40|11230.8|11228.8|11229.4|11227.4|11231.1|11229.1|11229.2|11227.2|19
1655455910000|2022-06-17 08:51:50|11229.7|11227.7|11229.6|11227.6|11230.1|11228.1|11228.8|11226.8|24
1655455920000|2022-06-17 08:52:00|11229.4|11227.4|11228.7|11226.7|11231.6|11229.6|11228.2|11226.2|50
1655455930000|2022-06-17 08:52:10|11228.2|11226.2|11227.1|11225.1|11228.4|11226.4|11226.7|11224.7|55
1655455940000|2022-06-17 08:52:20|11226.8|11224.8|11228.8|11226.8|11229.2|11227.2|11226.1|11224.1|54
1655455950000|2022-06-17 08:52:30|11228.6|11226.6|11230.1|11228.1|11231.1|11229.1|11228.6|11226.6|31
1655455960000|2022-06-17 08:52:40|11230.4|11228.4|11230.7|11228.7|11231.2|11229.2|11229.6|11227.6|36
1655455970000|2022-06-17 08:52:50|11230.3|11228.3|11224.4|11222.4|11230.6|11228.6|11224.1|11222.1|52
1655455980000|2022-06-17 08:53:00|11224.3|11222.3|11221.2|11219.2|11225.1|11223.1|11220.7|11218.7|70
1655455990000|2022-06-17 08:53:10|11221.1|11219.1|11221.4|11219.4|11223.3|11221.3|11219.9|11217.9|44
1655456000000|2022-06-17 08:53:20|11221.3|11219.3|11223.1|11221.1|11223.6|11221.6|11220.8|11218.8|41
1655456010000|2022-06-17 08:53:30|11222.8|11220.8|11220.2|11218.2|11223.1|11221.1|11220.2|11218.2|23
1655456020000|2022-06-17 08:53:40|11220.3|11218.3|11218.7|11216.7|11221.4|11219.4|11218.3|11216.3|67
1655456030000|2022-06-17 08:53:50|11219.1|11217.1|11219.1|11217.1|11219.4|11217.4|11217.9|11215.9|40
1655456040000|2022-06-17 08:54:00|11219.3|11217.3|11219.7|11217.7|11220.6|11218.6|11218.8|11216.8|41
1655456050000|2022-06-17 08:54:10|11219.6|11217.6|11219.6|11217.6|11221.9|11219.9|11218.9|11216.9|46
1655456060000|2022-06-17 08:54:20|11219.4|11217.4|11218.8|11216.8|11219.9|11217.9|11218.7|11216.7|20
1655456070000|2022-06-17 08:54:30|11219.6|11217.6|11221.1|11219.1|11222.7|11220.7|11219.3|11217.3|70
1655456080000|2022-06-17 08:54:40|11220.8|11218.8|11222.2|11220.2|11222.2|11220.2|11220.7|11218.7|11
1655456090000|2022-06-17 08:54:50|11222.1|11220.1|11223.4|11221.4|11225.2|11223.2|11221.9|11219.9|46
1655456100000|2022-06-17 08:55:00|11223.7|11221.7|11222.2|11220.2|11223.7|11221.7|11220.8|11218.8|24
1655456110000|2022-06-17 08:55:10|11222.1|11220.1|11223.1|11221.1|11223.4|11221.4|11222.1|11220.1|12
1655456120000|2022-06-17 08:55:20|11223.3|11221.3|11226.7|11224.7|11227.2|11225.2|11223.3|11221.3|50
1655456130000|2022-06-17 08:55:30|11226.8|11224.8|11226.9|11224.9|11227.7|11225.7|11225.8|11223.8|38
1655456140000|2022-06-17 08:55:40|11227.1|11225.1|11231.2|11229.2|11231.7|11229.7|11226.2|11224.2|56
1655456150000|2022-06-17 08:55:50|11231.3|11229.3|11232.2|11230.2|11233.7|11231.7|11229.6|11227.6|71
1655456160000|2022-06-17 08:56:00|11232.3|11230.3|11232.8|11230.8|11233.7|11231.7|11232.3|11230.3|30
1655456170000|2022-06-17 08:56:10|11232.7|11230.7|11236.3|11234.3|11236.7|11234.7|11232.7|11230.7|70
1655456180000|2022-06-17 08:56:20|11236.2|11234.2|11238.2|11236.2|11238.2|11236.2|11235.4|11233.4|45
1655456190000|2022-06-17 08:56:30|11238.7|11236.7|11239.3|11237.3|11239.7|11237.7|11238.1|11236.1|55
1655456200000|2022-06-17 08:56:40|11239.4|11237.4|11238.1|11236.1|11239.7|11237.7|11236.2|11234.2|65
1655456210000|2022-06-17 08:56:50|11237.9|11235.9|11237.1|11235.1|11238.3|11236.3|11236.8|11234.8|19
1655456220000|2022-06-17 08:57:00|11237.2|11235.2|11236.8|11234.8|11238.4|11236.4|11236.8|11234.8|24
1655456230000|2022-06-17 08:57:10|11236.9|11234.9|11238.2|11236.2|11238.6|11236.6|11236.9|11234.9|15
1655456240000|2022-06-17 08:57:20|11238.3|11236.3|11236.7|11234.7|11239.3|11237.3|11236.7|11234.7|33
1655456250000|2022-06-17 08:57:30|11236.4|11234.4|11235.2|11233.2|11236.7|11234.7|11234.9|11232.9|16
1655456260000|2022-06-17 08:57:40|11235.1|11233.1|11233.7|11231.7|11235.2|11233.2|11233.4|11231.4|19
1655456270000|2022-06-17 08:57:50|11233.6|11231.6|11235.9|11233.9|11235.9|11233.9|11233.6|11231.6|24
1655456280000|2022-06-17 08:58:00|11236.1|11234.1|11237.8|11235.8|11238.4|11236.4|11235.7|11233.7|18
1655456290000|2022-06-17 08:58:10|11237.7|11235.7|11233.7|11231.7|11238.2|11236.2|11233.4|11231.4|24
1655456300000|2022-06-17 08:58:20|11233.6|11231.6|11233.6|11231.6|11234.4|11232.4|11233.1|11231.1|13
1655456310000|2022-06-17 08:58:30|11233.7|11231.7|11233.6|11231.6|11233.9|11231.9|11232.9|11230.9|9
1655456320000|2022-06-17 08:58:40|11233.4|11231.4|11233.3|11231.3|11234.7|11232.7|11233.3|11231.3|18
1655456330000|2022-06-17 08:58:50|11233.4|11231.4|11233.7|11231.7|11233.9|11231.9|11232.6|11230.6|12
1655456340000|2022-06-17 08:59:00|11233.8|11231.8|11236.8|11234.8|11237.6|11235.6|11233.8|11231.8|22
1655456350000|2022-06-17 08:59:10|11236.7|11234.7|11236.9|11234.9|11237.7|11235.7|11236.3|11234.3|11
1655456360000|2022-06-17 08:59:20|11236.6|11234.6|11237.8|11235.8|11237.8|11235.8|11236.3|11234.3|8
1655456370000|2022-06-17 08:59:30|11237.9|11235.9|11237.8|11235.8|11237.9|11235.9|11236.9|11234.9|6
1655456380000|2022-06-17 08:59:40|11237.7|11235.7|11233.7|11231.7|11237.7|11235.7|11233.7|11231.7|9
1655456390000|2022-06-17 08:59:50|11233.8|11231.8|11233.6|11231.6|11233.8|11231.8|11232.6|11230.6|13
1655456400000|2022-06-17 09:00:00|11233.3|11231.3|11232.7|11230.7|11233.3|11231.3|11232.6|11230.6|11
1655456410000|2022-06-17 09:00:10|11232.6|11230.6|11231.6|11229.6|11232.6|11230.6|11229.7|11227.7|42
1655456420000|2022-06-17 09:00:20|11231.4|11229.4|11230.2|11228.2|11231.4|11229.4|11229.7|11227.7|20
1655456430000|2022-06-17 09:00:30|11230.7|11228.7|11230.2|11228.2|11231.9|11229.9|11230.2|11228.2|19
1655456440000|2022-06-17 09:00:40|11230.3|11228.3|11231.8|11229.8|11231.9|11229.9|11228.4|11226.4|59
1655456450000|2022-06-17 09:00:50|11232.4|11230.4|11235.3|11233.3|11235.3|11233.3|11232.3|11230.3|30
1655456460000|2022-06-17 09:01:00|11235.2|11233.2|11237.1|11235.1|11237.2|11235.2|11234.6|11232.6|57
1655456470000|2022-06-17 09:01:10|11237.2|11235.2|11238.2|11236.2|11238.2|11236.2|11236.2|11234.2|33
1655456480000|2022-06-17 09:01:20|11238.1|11236.1|11239.4|11237.4|11239.4|11237.4|11236.4|11234.4|37
1655456490000|2022-06-17 09:01:30|11239.1|11237.1|11239.3|11237.3|11240.2|11238.2|11238.8|11236.8|30
1655456500000|2022-06-17 09:01:40|11245.1|11243.1|11246.9|11244.9|11249.7|11247.7|11244.6|11242.6|242
1655456510000|2022-06-17 09:01:50|11246.6|11244.6|11243.4|11241.4|11247.1|11245.1|11242.9|11240.9|44
1655456520000|2022-06-17 09:02:00|11243.9|11241.9|11248.6|11246.6|11249.3|11247.3|11243.9|11241.9|34
1655456530000|2022-06-17 09:02:10|11248.7|11246.7|11249.4|11247.4|11249.6|11247.6|11247.7|11245.7|13
1655456540000|2022-06-17 09:02:20|11249.2|11247.2|11252.3|11250.3|11252.7|11250.7|11248.7|11246.7|40
1655456550000|2022-06-17 09:02:30|11252.2|11250.2|11249.4|11247.4|11252.2|11250.2|11248.3|11246.3|38
1655456560000|2022-06-17 09:02:40|11249.3|11247.3|11250.8|11248.8|11251.9|11249.9|11249.3|11247.3|24
1655456570000|2022-06-17 09:02:50|11250.9|11248.9|11249.2|11247.2|11251.4|11249.4|11249.2|11247.2|22
1655456580000|2022-06-17 09:03:00|11248.9|11246.9|11250.3|11248.3|11251.2|11249.2|11247.7|11245.7|46
1655456590000|2022-06-17 09:03:10|11250.1|11248.1|11249.7|11247.7|11250.7|11248.7|11249.1|11247.1|9
1655456600000|2022-06-17 09:03:20|11250.3|11248.3|11247.2|11245.2|11250.4|11248.4|11247.2|11245.2|18
1655456610000|2022-06-17 09:03:30|11247.6|11245.6|11248.6|11246.6|11249.1|11247.1|11246.1|11244.1|31
1655456620000|2022-06-17 09:03:40|11248.4|11246.4|11248.9|11246.9|11249.1|11247.1|11248.1|11246.1|18
1655456630000|2022-06-17 09:03:50|11248.8|11246.8|11249.8|11247.8|11250.3|11248.3|11247.3|11245.3|37
1655456640000|2022-06-17 09:04:00|11249.9|11247.9|11247.6|11245.6|11250.4|11248.4|11247.3|11245.3|11
1655456650000|2022-06-17 09:04:10|11247.7|11245.7|11249.2|11247.2|11250.3|11248.3|11247.7|11245.7|19
1655456660000|2022-06-17 09:04:20|11248.9|11246.9|11249.9|11247.9|11250.4|11248.4|11248.9|11246.9|10
1655456670000|2022-06-17 09:04:30|11249.2|11247.2|11254.4|11252.4|11255.2|11253.2|11249.2|11247.2|77
1655456680000|2022-06-17 09:04:40|11254.8|11252.8|11253.6|11251.6|11255.1|11253.1|11253.2|11251.2|32
1655456690000|2022-06-17 09:04:50|11253.4|11251.4|11255.1|11253.1|11255.2|11253.2|11252.4|11250.4|30
1655456700000|2022-06-17 09:05:00|11255.2|11253.2|11251.9|11249.9|11255.8|11253.8|11251.9|11249.9|48
1655456710000|2022-06-17 09:05:10|11251.6|11249.6|11253.4|11251.4|11254.2|11252.2|11250.1|11248.1|30
1655456720000|2022-06-17 09:05:20|11253.7|11251.7|11254.3|11252.3|11254.7|11252.7|11253.3|11251.3|33
1655456730000|2022-06-17 09:05:30|11254.2|11252.2|11252.8|11250.8|11254.2|11252.2|11251.4|11249.4|21
1655456740000|2022-06-17 09:05:40|11252.7|11250.7|11252.4|11250.4|11252.8|11250.8|11251.1|11249.1|10
1655456750000|2022-06-17 09:05:50|11252.6|11250.6|11249.3|11247.3|11253.2|11251.2|11249.3|11247.3|24
1655456760000|2022-06-17 09:06:00|11249.6|11247.6|11246.8|11244.8|11249.6|11247.6|11246.6|11244.6|38
1655456770000|2022-06-17 09:06:10|11246.7|11244.7|11243.4|11241.4|11248.1|11246.1|11243.2|11241.2|56
1655456780000|2022-06-17 09:06:20|11243.3|11241.3|11245.6|11243.6|11245.7|11243.7|11243.1|11241.1|27
1655456790000|2022-06-17 09:06:30|11245.4|11243.4|11245.6|11243.6|11246.3|11244.3|11244.3|11242.3|33
1655456800000|2022-06-17 09:06:40|11245.4|11243.4|11245.1|11243.1|11245.8|11243.8|11244.7|11242.7|6
1655456810000|2022-06-17 09:06:50|11245.2|11243.2|11245.6|11243.6|11246.1|11244.1|11243.8|11241.8|24
1655456820000|2022-06-17 09:07:00|11245.7|11243.7|11250.7|11248.7|11252.1|11250.1|11245.7|11243.7|42
1655456830000|2022-06-17 09:07:10|11250.8|11248.8|11249.4|11247.4|11251.4|11249.4|11246.1|11244.1|23
1655456840000|2022-06-17 09:07:20|11250.1|11248.1|11249.3|11247.3|11250.1|11248.1|11249.1|11247.1|19
1655456850000|2022-06-17 09:07:30|11249.4|11247.4|11251.1|11249.1|11251.1|11249.1|11249.4|11247.4|26
1655456860000|2022-06-17 09:07:40|11250.9|11248.9|11255.3|11253.3|11255.3|11253.3|11250.9|11248.9|51
1655456870000|2022-06-17 09:07:50|11255.6|11253.6|11256.8|11254.8|11256.8|11254.8|11253.8|11251.8|36
1655456880000|2022-06-17 09:08:00|11256.2|11254.2|11254.7|11252.7|11256.8|11254.8|11254.2|11252.2|29
1655456890000|2022-06-17 09:08:10|11255.1|11253.1|11253.1|11251.1|11255.1|11253.1|11253.1|11251.1|15
1655456900000|2022-06-17 09:08:20|11253.2|11251.2|11254.4|11252.4|11254.6|11252.6|11253.2|11251.2|43
1655456910000|2022-06-17 09:08:30|11254.1|11252.1|11253.8|11251.8|11254.4|11252.4|11253.8|11251.8|12
1655456920000|2022-06-17 09:08:40|11253.9|11251.9|11253.2|11251.2|11254.6|11252.6|11252.9|11250.9|6
1655456930000|2022-06-17 09:08:50|11253.1|11251.1|11252.3|11250.3|11253.1|11251.1|11251.9|11249.9|7
1655456940000|2022-06-17 09:09:00|11252.2|11250.2|11248.6|11246.6|11252.6|11250.6|11247.4|11245.4|34
1655456950000|2022-06-17 09:09:10|11248.7|11246.7|11251.9|11249.9|11251.9|11249.9|11247.9|11245.9|19
1655456960000|2022-06-17 09:09:20|11252.1|11250.1|11253.3|11251.3|11253.4|11251.4|11252.1|11250.1|11
1655456970000|2022-06-17 09:09:30|11253.4|11251.4|11252.1|11250.1|11253.4|11251.4|11250.8|11248.8|13
1655456980000|2022-06-17 09:09:40|11252.2|11250.2|11252.9|11250.9|11253.6|11251.6|11251.8|11249.8|18
1655456990000|2022-06-17 09:09:50|11253.1|11251.1|11250.9|11248.9|11253.1|11251.1|11249.8|11247.8|16
1655457000000|2022-06-17 09:10:00|11250.7|11248.7|11247.9|11245.9|11251.1|11249.1|11247.8|11245.8|28
1655457010000|2022-06-17 09:10:10|11248.4|11246.4|11248.1|11246.1|11249.4|11247.4|11247.7|11245.7|3
1655457020000|2022-06-17 09:10:20|11247.6|11245.6|11248.6|11246.6|11248.8|11246.8|11246.9|11244.9|27
1655457030000|2022-06-17 09:10:30|11248.2|11246.2|11248.6|11246.6|11250.3|11248.3|11246.7|11244.7|18
1655457040000|2022-06-17 09:10:40|11248.4|11246.4|11251.6|11249.6|11251.7|11249.7|11247.6|11245.6|23
1655457050000|2022-06-17 09:10:50|11251.4|11249.4|11253.8|11251.8|11253.9|11251.9|11250.9|11248.9|22
1655457060000|2022-06-17 09:11:00|11253.7|11251.7|11253.1|11251.1|11255.1|11253.1|11253.1|11251.1|22
1655457070000|2022-06-17 09:11:10|11252.8|11250.8|11254.6|11252.6|11254.6|11252.6|11252.2|11250.2|22
1655457080000|2022-06-17 09:11:20|11254.3|11252.3|11256.2|11254.2|11256.2|11254.2|11253.9|11251.9|20
1655457090000|2022-06-17 09:11:30|11256.1|11254.1|11256.7|11254.7|11256.7|11254.7|11254.4|11252.4|14
1655457100000|2022-06-17 09:11:40|11256.2|11254.2|11255.9|11253.9|11256.6|11254.6|11254.9|11252.9|17
1655457110000|2022-06-17 09:11:50|11255.8|11253.8|11257.2|11255.2|11257.2|11255.2|11255.3|11253.3|19
1655457120000|2022-06-17 09:12:00|11256.8|11254.8|11256.3|11254.3|11256.8|11254.8|11255.1|11253.1|40
1655457130000|2022-06-17 09:12:10|11256.4|11254.4|11259.4|11257.4|11261.4|11259.4|11256.3|11254.3|191
1655457140000|2022-06-17 09:12:20|11259.9|11257.9|11258.8|11256.8|11261.6|11259.6|11258.3|11256.3|48
1655457150000|2022-06-17 09:12:30|11258.9|11256.9|11261.1|11259.1|11261.1|11259.1|11258.3|11256.3|20
1655457160000|2022-06-17 09:12:40|11261.2|11259.2|11262.3|11260.3|11262.9|11260.9|11260.3|11258.3|39
1655457170000|2022-06-17 09:12:50|11261.9|11259.9|11261.8|11259.8|11262.2|11260.2|11260.6|11258.6|23
1655457180000|2022-06-17 09:13:00|11262.1|11260.1|11263.1|11261.1|11265.2|11263.2|11262.1|11260.1|75
1655457190000|2022-06-17 09:13:10|11263.2|11261.2|11263.8|11261.8|11263.8|11261.8|11260.9|11258.9|34
1655457200000|2022-06-17 09:13:20|11263.7|11261.7|11263.3|11261.3|11264.6|11262.6|11263.2|11261.2|12
1655457210000|2022-06-17 09:13:30|11262.8|11260.8|11262.3|11260.3|11263.2|11261.2|11261.9|11259.9|18
1655457220000|2022-06-17 09:13:40|11262.4|11260.4|11260.6|11258.6|11264.8|11262.8|11259.3|11257.3|66
1655457230000|2022-06-17 09:13:50|11260.4|11258.4|11261.6|11259.6|11261.6|11259.6|11258.1|11256.1|27
1655457240000|2022-06-17 09:14:00|11261.4|11259.4|11259.3|11257.3|11261.4|11259.4|11258.9|11256.9|24
1655457250000|2022-06-17 09:14:10|11259.1|11257.1|11259.2|11257.2|11260.2|11258.2|11258.2|11256.2|51
1655457260000|2022-06-17 09:14:20|11259.1|11257.1|11258.8|11256.8|11260.1|11258.1|11258.1|11256.1|29
1655457270000|2022-06-17 09:14:30|11258.7|11256.7|11260.8|11258.8|11261.1|11259.1|11258.6|11256.6|24
1655457280000|2022-06-17 09:14:40|11260.6|11258.6|11257.6|11255.6|11260.6|11258.6|11257.6|11255.6|29
1655457290000|2022-06-17 09:14:50|11258.1|11256.1|11259.3|11257.3|11259.3|11257.3|11256.6|11254.6|20
1655457300000|2022-06-17 09:15:00|11259.2|11257.2|11258.8|11256.8|11261.2|11259.2|11258.2|11256.2|51
1655457310000|2022-06-17 09:15:10|11259.8|11257.8|11256.9|11254.9|11259.9|11257.9|11256.1|11254.1|36
1655457320000|2022-06-17 09:15:20|11257.6|11255.6|11258.4|11256.4|11259.7|11257.7|11257.4|11255.4|28
1655457330000|2022-06-17 09:15:30|11258.6|11256.6|11257.1|11255.1|11261.3|11259.3|11256.9|11254.9|48
1655457340000|2022-06-17 09:15:40|11256.9|11254.9|11255.3|11253.3|11257.1|11255.1|11254.4|11252.4|28
1655457350000|2022-06-17 09:15:50|11255.2|11253.2|11255.4|11253.4|11256.1|11254.1|11255.2|11253.2|9
1655457360000|2022-06-17 09:16:00|11255.3|11253.3|11255.2|11253.2|11255.6|11253.6|11252.7|11250.7|29
1655457370000|2022-06-17 09:16:10|11255.3|11253.3|11257.7|11255.7|11258.2|11256.2|11254.8|11252.8|14
1655457380000|2022-06-17 09:16:20|11257.9|11255.9|11258.8|11256.8|11258.8|11256.8|11256.7|11254.7|32
1655457390000|2022-06-17 09:16:30|11258.7|11256.7|11254.4|11252.4|11258.8|11256.8|11254.1|11252.1|14
1655457400000|2022-06-17 09:16:40|11254.6|11252.6|11254.8|11252.8|11255.7|11253.7|11254.4|11252.4|5
1655457410000|2022-06-17 09:16:50|11255.1|11253.1|11253.9|11251.9|11255.1|11253.1|11253.2|11251.2|29
1655457420000|2022-06-17 09:17:00|11254.2|11252.2|11254.4|11252.4|11255.1|11253.1|11251.6|11249.6|47
1655457430000|2022-06-17 09:17:10|11254.6|11252.6|11250.7|11248.7|11254.7|11252.7|11250.7|11248.7|9
1655457440000|2022-06-17 09:17:20|11250.8|11248.8|11251.8|11249.8|11252.7|11250.7|11250.8|11248.8|16
1655457450000|2022-06-17 09:17:30|11251.9|11249.9|11251.7|11249.7|11252.7|11250.7|11251.2|11249.2|24
1655457460000|2022-06-17 09:17:40|11251.8|11249.8|11251.8|11249.8|11252.1|11250.1|11251.6|11249.6|0
1655457470000|2022-06-17 09:17:50|11252.1|11250.1|11253.3|11251.3|11254.1|11252.1|11251.7|11249.7|10
1655457480000|2022-06-17 09:18:00|11253.4|11251.4|11254.2|11252.2|11254.2|11252.2|11251.2|11249.2|15
1655457490000|2022-06-17 09:18:10|11253.9|11251.9|11251.4|11249.4|11253.9|11251.9|11251.4|11249.4|16
1655457500000|2022-06-17 09:18:20|11253.6|11251.6|11256.6|11254.6|11256.8|11254.8|11253.2|11251.2|25
1655457510000|2022-06-17 09:18:30|11256.9|11254.9|11255.4|11253.4|11256.9|11254.9|11254.2|11252.2|18
1655457520000|2022-06-17 09:18:40|11255.6|11253.6|11256.8|11254.8|11257.4|11255.4|11255.1|11253.1|15
1655457530000|2022-06-17 09:18:50|11256.9|11254.9|11257.2|11255.2|11257.7|11255.7|11256.9|11254.9|2
1655457540000|2022-06-17 09:19:00|11257.4|11255.4|11255.7|11253.7|11257.6|11255.6|11254.2|11252.2|22
1655457550000|2022-06-17 09:19:10|11256.9|11254.9|11254.8|11252.8|11257.2|11255.2|11254.6|11252.6|13
1655457560000|2022-06-17 09:19:20|11253.7|11251.7|11254.1|11252.1|11254.9|11252.9|11253.2|11251.2|9
1655457570000|2022-06-17 09:19:30|11253.4|11251.4|11251.7|11249.7|11253.4|11251.4|11250.8|11248.8|26
1655457580000|2022-06-17 09:19:40|11251.8|11249.8|11252.7|11250.7|11253.8|11251.8|11248.6|11246.6|180
1655457590000|2022-06-17 09:19:50|11252.4|11250.4|11254.1|11252.1|11254.9|11252.9|11252.4|11250.4|14
1655457600000|2022-06-17 09:20:00|11253.9|11251.9|11255.9|11253.9|11257.2|11255.2|11253.4|11251.4|39
1655457610000|2022-06-17 09:20:10|11255.8|11253.8|11255.7|11253.7|11256.3|11254.3|11255.2|11253.2|7
1655457620000|2022-06-17 09:20:20|11255.4|11253.4|11254.4|11252.4|11255.7|11253.7|11253.4|11251.4|12
1655457630000|2022-06-17 09:20:30|11254.3|11252.3|11252.8|11250.8|11254.3|11252.3|11251.7|11249.7|8
1655457640000|2022-06-17 09:20:40|11252.7|11250.7|11250.3|11248.3|11252.7|11250.7|11249.4|11247.4|15
1655457650000|2022-06-17 09:20:50|11250.2|11248.2|11247.6|11245.6|11250.2|11248.2|11247.4|11245.4|28
1655457660000|2022-06-17 09:21:00|11247.7|11245.7|11246.6|11244.6|11247.9|11245.9|11246.4|11244.4|28
1655457670000|2022-06-17 09:21:10|11246.7|11244.7|11245.4|11243.4|11246.9|11244.9|11245.4|11243.4|20
1655457680000|2022-06-17 09:21:20|11245.3|11243.3|11246.2|11244.2|11246.2|11244.2|11243.3|11241.3|44
1655457690000|2022-06-17 09:21:30|11246.1|11244.1|11243.9|11241.9|11246.1|11244.1|11243.1|11241.1|15
1655457700000|2022-06-17 09:21:40|11244.1|11242.1|11245.8|11243.8|11245.8|11243.8|11243.6|11241.6|10
1655457710000|2022-06-17 09:21:50|11245.9|11243.9|11242.4|11240.4|11245.9|11243.9|11242.2|11240.2|23
1655457720000|2022-06-17 09:22:00|11241.9|11239.9|11241.2|11239.2|11242.2|11240.2|11240.7|11238.7|27
1655457730000|2022-06-17 09:22:10|11241.7|11239.7|11241.4|11239.4|11242.9|11240.9|11240.9|11238.9|38
1655457740000|2022-06-17 09:22:20|11241.9|11239.9|11240.2|11238.2|11242.1|11240.1|11239.9|11237.9|21
1655457750000|2022-06-17 09:22:30|11240.3|11238.3|11244.4|11242.4|11245.1|11243.1|11239.4|11237.4|138
1655457760000|2022-06-17 09:22:40|11244.6|11242.6|11247.8|11245.8|11249.6|11247.6|11244.4|11242.4|41
1655457770000|2022-06-17 09:22:50|11247.7|11245.7|11248.3|11246.3|11249.4|11247.4|11246.2|11244.2|19
1655457780000|2022-06-17 09:23:00|11248.2|11246.2|11249.6|11247.6|11251.3|11249.3|11247.9|11245.9|25
1655457790000|2022-06-17 09:23:10|11249.4|11247.4|11245.8|11243.8|11249.4|11247.4|11245.2|11243.2|11
1655457800000|2022-06-17 09:23:20|11245.9|11243.9|11247.8|11245.8|11248.2|11246.2|11245.7|11243.7|13
1655457810000|2022-06-17 09:23:30|11247.7|11245.7|11245.9|11243.9|11247.9|11245.9|11245.7|11243.7|17
1655457820000|2022-06-17 09:23:40|11246.4|11244.4|11249.3|11247.3|11249.3|11247.3|11246.4|11244.4|29
1655457830000|2022-06-17 09:23:50|11248.7|11246.7|11250.1|11248.1|11251.4|11249.4|11248.3|11246.3|13
1655457840000|2022-06-17 09:24:00|11249.6|11247.6|11250.3|11248.3|11250.3|11248.3|11248.9|11246.9|7
1655457850000|2022-06-17 09:24:10|11249.9|11247.9|11249.3|11247.3|11252.6|11250.6|11248.9|11246.9|11
1655457860000|2022-06-17 09:24:20|11249.4|11247.4|11249.8|11247.8|11249.8|11247.8|11249.3|11247.3|2
1655457870000|2022-06-17 09:24:30|11250.1|11248.1|11250.8|11248.8|11250.8|11248.8|11249.3|11247.3|24
1655457880000|2022-06-17 09:24:40|11251.1|11249.1|11250.6|11248.6|11251.6|11249.6|11249.7|11247.7|8
1655457890000|2022-06-17 09:24:50|11250.4|11248.4|11247.4|11245.4|11250.4|11248.4|11247.3|11245.3|23
1655457900000|2022-06-17 09:25:00|11247.8|11245.8|11247.1|11245.1|11250.2|11248.2|11246.8|11244.8|25
1655457910000|2022-06-17 09:25:10|11246.8|11244.8|11249.1|11247.1|11249.3|11247.3|11246.2|11244.2|18
1655457920000|2022-06-17 09:25:20|11248.9|11246.9|11249.3|11247.3|11249.4|11247.4|11248.2|11246.2|14
1655457930000|2022-06-17 09:25:30|11249.4|11247.4|11250.1|11248.1|11251.1|11249.1|11249.3|11247.3|14
1655457940000|2022-06-17 09:25:40|11250.3|11248.3|11250.3|11248.3|11250.8|11248.8|11249.3|11247.3|15
1655457950000|2022-06-17 09:25:50|11250.6|11248.6|11249.4|11247.4|11251.2|11249.2|11249.1|11247.1|10
1655457960000|2022-06-17 09:26:00|11249.6|11247.6|11252.1|11250.1|11252.2|11250.2|11249.6|11247.6|17
1655457970000|2022-06-17 09:26:10|11251.8|11249.8|11253.7|11251.7|11254.3|11252.3|11251.4|11249.4|37
1655457980000|2022-06-17 09:26:20|11253.8|11251.8|11254.3|11252.3|11254.6|11252.6|11253.1|11251.1|22
1655457990000|2022-06-17 09:26:30|11253.9|11251.9|11253.6|11251.6|11254.1|11252.1|11253.1|11251.1|16
1655458000000|2022-06-17 09:26:40|11253.8|11251.8|11253.8|11251.8|11253.9|11251.9|11252.1|11250.1|23
1655458010000|2022-06-17 09:26:50|11253.6|11251.6|11254.7|11252.7|11255.3|11253.3|11252.8|11250.8|25
1655458020000|2022-06-17 09:27:00|11254.8|11252.8|11256.9|11254.9|11257.1|11255.1|11254.6|11252.6|16
1655458030000|2022-06-17 09:27:10|11256.8|11254.8|11253.4|11251.4|11256.9|11254.9|11253.3|11251.3|31
1655458040000|2022-06-17 09:27:20|11253.6|11251.6|11254.1|11252.1|11254.3|11252.3|11252.7|11250.7|18
1655458050000|2022-06-17 09:27:30|11254.4|11252.4|11260.1|11258.1|11260.2|11258.2|11254.4|11252.4|88
1655458060000|2022-06-17 09:27:40|11259.9|11257.9|11260.9|11258.9|11261.2|11259.2|11258.6|11256.6|72
1655458070000|2022-06-17 09:27:50|11261.3|11259.3|11260.9|11258.9|11262.7|11260.7|11260.9|11258.9|45
1655458080000|2022-06-17 09:28:00|11260.8|11258.8|11261.7|11259.7|11262.4|11260.4|11259.8|11257.8|39
1655458090000|2022-06-17 09:28:10|11262.8|11260.8|11264.3|11262.3|11264.7|11262.7|11262.1|11260.1|78
1655458100000|2022-06-17 09:28:20|11264.4|11262.4|11262.9|11260.9|11264.4|11262.4|11262.2|11260.2|27
1655458110000|2022-06-17 09:28:30|11262.8|11260.8|11263.1|11261.1|11263.3|11261.3|11262.7|11260.7|27
1655458120000|2022-06-17 09:28:40|11262.9|11260.9|11262.1|11260.1|11263.4|11261.4|11261.9|11259.9|15
1655458130000|2022-06-17 09:28:50|11262.3|11260.3|11260.8|11258.8|11262.7|11260.7|11260.3|11258.3|30
1655458140000|2022-06-17 09:29:00|11260.7|11258.7|11259.4|11257.4|11260.8|11258.8|11258.8|11256.8|16
1655458150000|2022-06-17 09:29:10|11259.3|11257.3|11258.1|11256.1|11259.7|11257.7|11257.9|11255.9|6
1655458160000|2022-06-17 09:29:20|11257.9|11255.9|11260.3|11258.3|11260.4|11258.4|11257.4|11255.4|16
1655458170000|2022-06-17 09:29:30|11260.2|11258.2|11258.6|11256.6|11260.7|11258.7|11258.6|11256.6|8
1655458180000|2022-06-17 09:29:40|11258.7|11256.7|11258.8|11256.8|11259.6|11257.6|11258.1|11256.1|7
1655458190000|2022-06-17 09:29:50|11258.7|11256.7|11258.7|11256.7|11259.1|11257.1|11258.3|11256.3|7
1655458200000|2022-06-17 09:30:00|11258.6|11256.6|11259.9|11257.9|11260.1|11258.1|11258.2|11256.2|33
1655458210000|2022-06-17 09:30:10|11259.8|11257.8|11256.9|11254.9|11259.8|11257.8|11256.1|11254.1|55
1655458220000|2022-06-17 09:30:20|11256.6|11254.6|11256.8|11254.8|11256.8|11254.8|11255.3|11253.3|29
1655458230000|2022-06-17 09:30:30|11257.3|11255.3|11252.7|11250.7|11257.4|11255.4|11252.3|11250.3|72
1655458240000|2022-06-17 09:30:40|11252.8|11250.8|11250.3|11248.3|11253.4|11251.4|11249.8|11247.8|89
1655458250000|2022-06-17 09:30:50|11251.2|11249.2|11250.9|11248.9|11252.3|11250.3|11249.9|11247.9|37
1655458260000|2022-06-17 09:31:00|11252.6|11250.6|11251.4|11249.4|11252.8|11250.8|11250.8|11248.8|38
1655458270000|2022-06-17 09:31:10|11251.6|11249.6|11253.4|11251.4|11253.6|11251.6|11251.6|11249.6|11
1655458280000|2022-06-17 09:31:20|11254.2|11252.2|11255.2|11253.2|11255.3|11253.3|11254.2|11252.2|19
1655458290000|2022-06-17 09:31:30|11255.1|11253.1|11254.8|11252.8|11255.2|11253.2|11254.7|11252.7|2
1655458300000|2022-06-17 09:31:40|11254.4|11252.4|11253.2|11251.2|11254.4|11252.4|11252.6|11250.6|18
1655458310000|2022-06-17 09:31:50|11253.1|11251.1|11253.7|11251.7|11254.8|11252.8|11252.8|11250.8|10
1655458320000|2022-06-17 09:32:00|11253.6|11251.6|11252.1|11250.1|11253.7|11251.7|11251.6|11249.6|10
1655458330000|2022-06-17 09:32:10|11251.9|11249.9|11254.7|11252.7|11255.2|11253.2|11251.9|11249.9|14
1655458340000|2022-06-17 09:32:20|11254.6|11252.6|11253.7|11251.7|11254.6|11252.6|11253.6|11251.6|8
1655458350000|2022-06-17 09:32:30|11253.1|11251.1|11251.8|11249.8|11253.4|11251.4|11251.8|11249.8|10
1655458360000|2022-06-17 09:32:40|11251.7|11249.7|11250.6|11248.6|11252.6|11250.6|11250.2|11248.2|19
1655458370000|2022-06-17 09:32:50|11250.8|11248.8|11251.4|11249.4|11251.4|11249.4|11249.3|11247.3|23
1655458380000|2022-06-17 09:33:00|11252.3|11250.3|11249.8|11247.8|11253.1|11251.1|11249.8|11247.8|11
1655458390000|2022-06-17 09:33:10|11250.3|11248.3|11249.6|11247.6|11250.3|11248.3|11249.2|11247.2|14
1655458400000|2022-06-17 09:33:20|11249.7|11247.7|11249.3|11247.3|11249.8|11247.8|11247.9|11245.9|21
1655458410000|2022-06-17 09:33:30|11249.4|11247.4|11248.4|11246.4|11250.3|11248.3|11248.4|11246.4|10
1655458420000|2022-06-17 09:33:40|11248.6|11246.6|11249.9|11247.9|11251.1|11249.1|11248.3|11246.3|9
1655458430000|2022-06-17 09:33:50|11249.8|11247.8|11248.3|11246.3|11249.8|11247.8|11248.3|11246.3|20
1655458440000|2022-06-17 09:34:00|11248.2|11246.2|11248.9|11246.9|11250.7|11248.7|11248.2|11246.2|15
1655458450000|2022-06-17 09:34:10|11249.1|11247.1|11250.2|11248.2|11250.2|11248.2|11248.8|11246.8|8
1655458460000|2022-06-17 09:34:20|11250.6|11248.6|11251.3|11249.3|11252.3|11250.3|11250.6|11248.6|17
1655458470000|2022-06-17 09:34:30|11251.2|11249.2|11253.4|11251.4|11253.6|11251.6|11251.1|11249.1|8
1655458480000|2022-06-17 09:34:40|11253.6|11251.6|11253.7|11251.7|11254.7|11252.7|11253.1|11251.1|6
1655458490000|2022-06-17 09:34:50|11253.6|11251.6|11254.3|11252.3|11255.6|11253.6|11253.6|11251.6|20
1655458500000|2022-06-17 09:35:00|11254.2|11252.2|11256.6|11254.6|11256.6|11254.6|11254.2|11252.2|10
1655458510000|2022-06-17 09:35:10|11259.1|11257.1|11258.1|11256.1|11260.1|11258.1|11257.6|11255.6|45
1655458520000|2022-06-17 09:35:20|11257.7|11255.7|11258.2|11256.2|11258.4|11256.4|11256.2|11254.2|23
1655458530000|2022-06-17 09:35:30|11258.1|11256.1|11260.1|11258.1|11260.1|11258.1|11257.8|11255.8|12
1655458540000|2022-06-17 09:35:40|11260.3|11258.3|11258.4|11256.4|11261.6|11259.6|11257.9|11255.9|34
1655458550000|2022-06-17 09:35:50|11258.1|11256.1|11258.2|11256.2|11258.2|11256.2|11256.4|11254.4|15
1655458560000|2022-06-17 09:36:00|11257.7|11255.7|11258.1|11256.1|11258.2|11256.2|11255.9|11253.9|13
1655458570000|2022-06-17 09:36:10|11257.7|11255.7|11260.7|11258.7|11260.9|11258.9|11257.7|11255.7|20
1655458580000|2022-06-17 09:36:20|11260.6|11258.6|11260.7|11258.7|11261.3|11259.3|11258.9|11256.9|18
1655458590000|2022-06-17 09:36:30|11260.6|11258.6|11262.1|11260.1|11262.1|11260.1|11260.4|11258.4|18
1655458600000|2022-06-17 09:36:40|11261.9|11259.9|11261.6|11259.6|11262.6|11260.6|11260.4|11258.4|33
1655458610000|2022-06-17 09:36:50|11261.9|11259.9|11265.3|11263.3|11266.6|11264.6|11261.6|11259.6|116
1655458620000|2022-06-17 09:37:00|11265.2|11263.2|11258.4|11256.4|11265.2|11263.2|11258.4|11256.4|26
1655458630000|2022-06-17 09:37:10|11257.9|11255.9|11257.7|11255.7|11258.2|11256.2|11256.1|11254.1|54
1655458640000|2022-06-17 09:37:20|11256.6|11254.6|11256.8|11254.8|11257.8|11255.8|11255.9|11253.9|26
1655458650000|2022-06-17 09:37:30|11256.7|11254.7|11255.7|11253.7|11256.8|11254.8|11255.6|11253.6|15
1655458660000|2022-06-17 09:37:40|11255.8|11253.8|11256.8|11254.8|11256.8|11254.8|11255.4|11253.4|25
1655458670000|2022-06-17 09:37:50|11256.6|11254.6|11256.7|11254.7|11257.7|11255.7|11256.6|11254.6|14
1655458680000|2022-06-17 09:38:00|11256.8|11254.8|11250.8|11248.8|11258.2|11256.2|11250.2|11248.2|43
1655458690000|2022-06-17 09:38:10|11250.9|11248.9|11248.7|11246.7|11252.8|11250.8|11248.4|11246.4|32
1655458700000|2022-06-17 09:38:20|11248.8|11246.8|11250.7|11248.7|11251.1|11249.1|11247.9|11245.9|58
1655458710000|2022-06-17 09:38:30|11251.1|11249.1|11252.3|11250.3|11252.3|11250.3|11250.3|11248.3|10
1655458720000|2022-06-17 09:38:40|11252.7|11250.7|11251.2|11249.2|11253.4|11251.4|11250.6|11248.6|25
1655458730000|2022-06-17 09:38:50|11250.7|11248.7|11251.4|11249.4|11252.3|11250.3|11250.6|11248.6|31
1655458740000|2022-06-17 09:39:00|11251.3|11249.3|11253.6|11251.6|11254.2|11252.2|11251.2|11249.2|33
1655458750000|2022-06-17 09:39:10|11253.4|11251.4|11252.3|11250.3|11253.6|11251.6|11251.3|11249.3|4
1655458760000|2022-06-17 09:39:20|11251.6|11249.6|11250.7|11248.7|11251.7|11249.7|11250.1|11248.1|16
1655458770000|2022-06-17 09:39:30|11250.4|11248.4|11249.7|11247.7|11250.9|11248.9|11249.2|11247.2|16
1655458780000|2022-06-17 09:39:40|11249.9|11247.9|11250.3|11248.3|11251.1|11249.1|11248.9|11246.9|28
1655458790000|2022-06-17 09:39:50|11250.4|11248.4|11250.8|11248.8|11252.7|11250.7|11250.4|11248.4|34
1655458800000|2022-06-17 09:40:00|11250.7|11248.7|11250.2|11248.2|11251.3|11249.3|11249.6|11247.6|8
1655458810000|2022-06-17 09:40:10|11250.1|11248.1|11247.8|11245.8|11251.2|11249.2|11247.8|11245.8|15
1655458820000|2022-06-17 09:40:20|11246.9|11244.9|11246.1|11244.1|11247.2|11245.2|11245.1|11243.1|40
1655458830000|2022-06-17 09:40:30|11246.3|11244.3|11245.9|11243.9|11246.4|11244.4|11245.7|11243.7|64
1655458840000|2022-06-17 09:40:40|11246.3|11244.3|11247.8|11245.8|11247.9|11245.9|11245.9|11243.9|20
1655458850000|2022-06-17 09:40:50|11247.7|11245.7|11245.9|11243.9|11247.7|11245.7|11245.7|11243.7|82
1655458860000|2022-06-17 09:41:00|11246.2|11244.2|11245.9|11243.9|11246.8|11244.8|11245.6|11243.6|69
1655458870000|2022-06-17 09:41:10|11245.8|11243.8|11246.4|11244.4|11246.8|11244.8|11245.2|11243.2|49
1655458880000|2022-06-17 09:41:20|11246.1|11244.1|11245.8|11243.8|11246.4|11244.4|11245.3|11243.3|27
1655458890000|2022-06-17 09:41:30|11245.7|11243.7|11245.8|11243.8|11246.3|11244.3|11245.7|11243.7|45
1655458900000|2022-06-17 09:41:40|11245.9|11243.9|11246.6|11244.6|11246.6|11244.6|11245.3|11243.3|40
1655458910000|2022-06-17 09:41:50|11246.4|11244.4|11247.3|11245.3|11247.3|11245.3|11245.9|11243.9|23
1655458920000|2022-06-17 09:42:00|11247.2|11245.2|11241.2|11239.2|11247.2|11245.2|11240.6|11238.6|270
1655458930000|2022-06-17 09:42:10|11241.3|11239.3|11244.6|11242.6|11245.9|11243.9|11241.3|11239.3|58
1655458940000|2022-06-17 09:42:20|11244.7|11242.7|11241.7|11239.7|11244.7|11242.7|11241.7|11239.7|25
1655458950000|2022-06-17 09:42:30|11241.8|11239.8|11240.1|11238.1|11242.1|11240.1|11239.3|11237.3|73
1655458960000|2022-06-17 09:42:40|11240.4|11238.4|11236.2|11234.2|11241.6|11239.6|11234.8|11232.8|87
1655458970000|2022-06-17 09:42:50|11236.6|11234.6|11234.3|11232.3|11236.6|11234.6|11232.9|11230.9|86
1655458980000|2022-06-17 09:43:00|11233.9|11231.9|11233.6|11231.6|11235.1|11233.1|11233.6|11231.6|45
1655458990000|2022-06-17 09:43:10|11233.4|11231.4|11232.3|11230.3|11236.7|11234.7|11231.1|11229.1|104
1655459000000|2022-06-17 09:43:20|11232.6|11230.6|11232.9|11230.9|11234.8|11232.8|11232.6|11230.6|37
1655459010000|2022-06-17 09:43:30|11233.1|11231.1|11232.8|11230.8|11233.7|11231.7|11231.6|11229.6|30
1655459020000|2022-06-17 09:43:40|11232.7|11230.7|11232.3|11230.3|11232.7|11230.7|11231.3|11229.3|22
1655459030000|2022-06-17 09:43:50|11232.6|11230.6|11230.9|11228.9|11232.8|11230.8|11230.2|11228.2|62
1655459040000|2022-06-17 09:44:00|11230.8|11228.8|11231.3|11229.3|11233.7|11231.7|11230.8|11228.8|37
1655459050000|2022-06-17 09:44:10|11231.2|11229.2|11229.1|11227.1|11232.1|11230.1|11229.1|11227.1|43
1655459060000|2022-06-17 09:44:20|11229.2|11227.2|11228.7|11226.7|11230.1|11228.1|11227.2|11225.2|68
1655459070000|2022-06-17 09:44:30|11228.6|11226.6|11230.2|11228.2|11231.1|11229.1|11228.6|11226.6|39
1655459080000|2022-06-17 09:44:40|11230.3|11228.3|11230.3|11228.3|11230.8|11228.8|11229.7|11227.7|28
1655459090000|2022-06-17 09:44:50|11230.2|11228.2|11230.1|11228.1|11232.1|11230.1|11229.9|11227.9|19
1655459100000|2022-06-17 09:45:00|11230.2|11228.2|11229.6|11227.6|11230.6|11228.6|11228.6|11226.6|22
1655459110000|2022-06-17 09:45:10|11229.1|11227.1|11227.3|11225.3|11229.1|11227.1|11225.6|11223.6|92
1655459120000|2022-06-17 09:45:20|11227.4|11225.4|11228.9|11226.9|11229.2|11227.2|11226.1|11224.1|41
1655459130000|2022-06-17 09:45:30|11229.1|11227.1|11229.3|11227.3|11229.4|11227.4|11227.4|11225.4|17
1655459140000|2022-06-17 09:45:40|11229.7|11227.7|11231.8|11229.8|11232.3|11230.3|11229.1|11227.1|55
1655459150000|2022-06-17 09:45:50|11231.4|11229.4|11229.6|11227.6|11231.8|11229.8|11228.8|11226.8|17
1655459160000|2022-06-17 09:46:00|11229.7|11227.7|11230.3|11228.3|11231.9|11229.9|11229.7|11227.7|12
1655459170000|2022-06-17 09:46:10|11229.4|11227.4|11230.3|11228.3|11230.6|11228.6|11228.7|11226.7|8
1655459180000|2022-06-17 09:46:20|11228.6|11226.6|11229.2|11227.2|11229.8|11227.8|11228.3|11226.3|24
1655459190000|2022-06-17 09:46:30|11229.3|11227.3|11231.3|11229.3|11231.3|11229.3|11228.9|11226.9|22
1655459200000|2022-06-17 09:46:40|11230.8|11228.8|11228.4|11226.4|11230.8|11228.8|11227.1|11225.1|15
1655459210000|2022-06-17 09:46:50|11228.6|11226.6|11229.1|11227.1|11229.7|11227.7|11226.4|11224.4|27
1655459220000|2022-06-17 09:47:00|11228.9|11226.9|11229.9|11227.9|11230.6|11228.6|11228.9|11226.9|5
1655459230000|2022-06-17 09:47:10|11230.1|11228.1|11225.9|11223.9|11230.1|11228.1|11225.7|11223.7|21
1655459240000|2022-06-17 09:47:20|11226.1|11224.1|11226.1|11224.1|11227.3|11225.3|11224.1|11222.1|73
1655459250000|2022-06-17 09:47:30|11226.3|11224.3|11225.1|11223.1|11226.8|11224.8|11223.1|11221.1|31
1655459260000|2022-06-17 09:47:40|11225.2|11223.2|11227.2|11225.2|11227.3|11225.3|11225.2|11223.2|12
1655459270000|2022-06-17 09:47:50|11227.4|11225.4|11226.4|11224.4|11227.7|11225.7|11226.1|11224.1|6
1655459280000|2022-06-17 09:48:00|11227.1|11225.1|11226.8|11224.8|11227.4|11225.4|11225.7|11223.7|21
1655459290000|2022-06-17 09:48:10|11226.7|11224.7|11221.9|11219.9|11226.8|11224.8|11221.3|11219.3|49
1655459300000|2022-06-17 09:48:20|11222.1|11220.1|11220.8|11218.8|11223.7|11221.7|11220.1|11218.1|54
1655459310000|2022-06-17 09:48:30|11220.7|11218.7|11221.1|11219.1|11222.1|11220.1|11220.3|11218.3|40
1655459320000|2022-06-17 09:48:40|11221.6|11219.6|11221.3|11219.3|11223.1|11221.1|11220.9|11218.9|18
1655459330000|2022-06-17 09:48:50|11221.2|11219.2|11220.1|11218.1|11221.3|11219.3|11219.6|11217.6|22
1655459340000|2022-06-17 09:49:00|11219.9|11217.9|11222.2|11220.2|11222.7|11220.7|11219.3|11217.3|59
1655459350000|2022-06-17 09:49:10|11222.1|11220.1|11225.4|11223.4|11225.7|11223.7|11221.9|11219.9|22
1655459360000|2022-06-17 09:49:20|11225.6|11223.6|11225.1|11223.1|11226.3|11224.3|11224.3|11222.3|33
1655459370000|2022-06-17 09:49:30|11225.2|11223.2|11224.7|11222.7|11225.6|11223.6|11223.3|11221.3|18
1655459380000|2022-06-17 09:49:40|11224.3|11222.3|11222.1|11220.1|11224.8|11222.8|11221.8|11219.8|27
1655459390000|2022-06-17 09:49:50|11221.8|11219.8|11228.3|11226.3|11228.4|11226.4|11221.8|11219.8|49
1655459400000|2022-06-17 09:50:00|11228.1|11226.1|11233.3|11231.3|11233.3|11231.3|11227.2|11225.2|90
1655459410000|2022-06-17 09:50:10|11233.2|11231.2|11238.7|11236.7|11240.3|11238.3|11231.8|11229.8|113
1655459420000|2022-06-17 09:50:20|11238.4|11236.4|11237.4|11235.4|11238.4|11236.4|11233.1|11231.1|97
1655459430000|2022-06-17 09:50:30|11237.1|11235.1|11233.9|11231.9|11237.4|11235.4|11233.2|11231.2|49
1655459440000|2022-06-17 09:50:40|11233.8|11231.8|11236.9|11234.9|11238.8|11236.8|11233.3|11231.3|53
1655459450000|2022-06-17 09:50:50|11236.6|11234.6|11237.9|11235.9|11238.9|11236.9|11235.6|11233.6|30
1655459460000|2022-06-17 09:51:00|11237.4|11235.4|11240.7|11238.7|11240.8|11238.8|11237.3|11235.3|47
1655459470000|2022-06-17 09:51:10|11240.6|11238.6|11243.3|11241.3|11243.8|11241.8|11240.4|11238.4|53
1655459480000|2022-06-17 09:51:20|11242.9|11240.9|11244.4|11242.4|11245.1|11243.1|11242.2|11240.2|59
1655459490000|2022-06-17 09:51:30|11244.9|11242.9|11242.6|11240.6|11245.9|11243.9|11241.6|11239.6|37
1655459500000|2022-06-17 09:51:40|11242.7|11240.7|11242.7|11240.7|11245.6|11243.6|11241.9|11239.9|52
1655459510000|2022-06-17 09:51:50|11242.3|11240.3|11243.9|11241.9|11245.1|11243.1|11240.4|11238.4|34
1655459520000|2022-06-17 09:52:00|11244.1|11242.1|11245.4|11243.4|11246.3|11244.3|11241.4|11239.4|73
1655459530000|2022-06-17 09:52:10|11245.3|11243.3|11245.1|11243.1|11246.4|11244.4|11244.4|11242.4|18
1655459540000|2022-06-17 09:52:20|11245.2|11243.2|11247.7|11245.7|11247.9|11245.9|11245.2|11243.2|53
1655459550000|2022-06-17 09:52:30|11248.1|11246.1|11245.8|11243.8|11248.2|11246.2|11244.1|11242.1|38
1655459560000|2022-06-17 09:52:40|11246.1|11244.1|11245.1|11243.1|11246.4|11244.4|11243.9|11241.9|27
1655459570000|2022-06-17 09:52:50|11245.4|11243.4|11245.9|11243.9|11246.8|11244.8|11245.2|11243.2|47
1655459580000|2022-06-17 09:53:00|11245.8|11243.8|11244.6|11242.6|11246.7|11244.7|11243.1|11241.1|41
1655459590000|2022-06-17 09:53:10|11244.2|11242.2|11245.1|11243.1|11245.3|11243.3|11241.8|11239.8|28
1655459600000|2022-06-17 09:53:20|11245.2|11243.2|11247.9|11245.9|11248.4|11246.4|11245.1|11243.1|45
1655459610000|2022-06-17 09:53:30|11247.7|11245.7|11251.2|11249.2|11251.2|11249.2|11247.7|11245.7|49
1655459620000|2022-06-17 09:53:40|11251.7|11249.7|11253.7|11251.7|11254.2|11252.2|11249.7|11247.7|62
1655459630000|2022-06-17 09:53:50|11253.6|11251.6|11255.7|11253.7|11256.7|11254.7|11251.1|11249.1|128
1655459640000|2022-06-17 09:54:00|11255.6|11253.6|11253.1|11251.1|11256.1|11254.1|11251.9|11249.9|62
1655459650000|2022-06-17 09:54:10|11252.8|11250.8|11256.1|11254.1|11256.2|11254.2|11252.4|11250.4|59
1655459660000|2022-06-17 09:54:20|11256.2|11254.2|11254.4|11252.4|11257.1|11255.1|11254.3|11252.3|77
1655459670000|2022-06-17 09:54:30|11254.3|11252.3|11253.2|11251.2|11254.6|11252.6|11252.1|11250.1|47
1655459680000|2022-06-17 09:54:40|11253.3|11251.3|11254.8|11252.8|11257.1|11255.1|11253.1|11251.1|56
1655459690000|2022-06-17 09:54:50|11255.7|11253.7|11252.7|11250.7|11255.7|11253.7|11252.3|11250.3|18
1655459700000|2022-06-17 09:55:00|11252.6|11250.6|11254.9|11252.9|11256.8|11254.8|11252.6|11250.6|86
1655459710000|2022-06-17 09:55:10|11255.1|11253.1|11256.1|11254.1|11256.8|11254.8|11254.8|11252.8|40
1655459720000|2022-06-17 09:55:20|11256.9|11254.9|11258.1|11256.1|11259.6|11257.6|11256.4|11254.4|53
1655459730000|2022-06-17 09:55:30|11257.7|11255.7|11257.2|11255.2|11258.4|11256.4|11256.1|11254.1|68
1655459740000|2022-06-17 09:55:40|11256.7|11254.7|11255.7|11253.7|11258.3|11256.3|11255.7|11253.7|24
1655459750000|2022-06-17 09:55:50|11255.6|11253.6|11249.4|11247.4|11256.4|11254.4|11249.4|11247.4|45
1655459760000|2022-06-17 09:56:00|11249.6|11247.6|11248.8|11246.8|11250.1|11248.1|11248.1|11246.1|50
1655459770000|2022-06-17 09:56:10|11248.7|11246.7|11248.1|11246.1|11249.3|11247.3|11245.8|11243.8|51
1655459780000|2022-06-17 09:56:20|11247.4|11245.4|11247.6|11245.6|11250.3|11248.3|11246.4|11244.4|37
1655459790000|2022-06-17 09:56:30|11247.7|11245.7|11247.7|11245.7|11247.9|11245.9|11245.4|11243.4|19
1655459800000|2022-06-17 09:56:40|11249.3|11247.3|11249.6|11247.6|11249.6|11247.6|11247.3|11245.3|38
1655459810000|2022-06-17 09:56:50|11250.2|11248.2|11251.6|11249.6|11252.4|11250.4|11248.9|11246.9|56
1655459820000|2022-06-17 09:57:00|11252.6|11250.6|11249.3|11247.3|11252.6|11250.6|11249.3|11247.3|23
1655459830000|2022-06-17 09:57:10|11249.2|11247.2|11251.7|11249.7|11251.7|11249.7|11248.4|11246.4|17
1655459840000|2022-06-17 09:57:20|11251.6|11249.6|11251.9|11249.9|11252.6|11250.6|11250.4|11248.4|27
1655459850000|2022-06-17 09:57:30|11252.1|11250.1|11249.3|11247.3|11253.1|11251.1|11249.3|11247.3|11
1655459860000|2022-06-17 09:57:40|11249.4|11247.4|11251.7|11249.7|11252.1|11250.1|11248.7|11246.7|28
1655459870000|2022-06-17 09:57:50|11251.6|11249.6|11251.1|11249.1|11251.9|11249.9|11250.4|11248.4|6
1655459880000|2022-06-17 09:58:00|11251.3|11249.3|11252.2|11250.2|11252.2|11250.2|11250.6|11248.6|27
1655459890000|2022-06-17 09:58:10|11252.1|11250.1|11253.6|11251.6|11253.8|11251.8|11251.7|11249.7|30
1655459900000|2022-06-17 09:58:20|11253.4|11251.4|11254.3|11252.3|11255.4|11253.4|11253.2|11251.2|31
1655459910000|2022-06-17 09:58:30|11254.7|11252.7|11255.9|11253.9|11256.7|11254.7|11254.4|11252.4|22
1655459920000|2022-06-17 09:58:40|11256.1|11254.1|11255.3|11253.3|11256.6|11254.6|11255.2|11253.2|13
1655459930000|2022-06-17 09:58:50|11255.6|11253.6|11256.2|11254.2|11256.6|11254.6|11255.2|11253.2|20
1655459940000|2022-06-17 09:59:00|11256.3|11254.3|11255.6|11253.6|11258.1|11256.1|11255.3|11253.3|40
1655459950000|2022-06-17 09:59:10|11255.4|11253.4|11253.7|11251.7|11255.4|11253.4|11252.9|11250.9|46
1655459960000|2022-06-17 09:59:20|11253.6|11251.6|11255.4|11253.4|11257.6|11255.6|11253.3|11251.3|29
1655459970000|2022-06-17 09:59:30|11255.2|11253.2|11254.8|11252.8|11255.9|11253.9|11254.1|11252.1|9
1655459980000|2022-06-17 09:59:40|11254.3|11252.3|11254.7|11252.7|11254.8|11252.8|11253.4|11251.4|28
1655459990000|2022-06-17 09:59:50|11254.8|11252.8|11254.4|11252.4|11255.4|11253.4|11253.6|11251.6|38
1655460000000|2022-06-17 10:00:00|11254.3|11252.3|11250.3|11248.3|11254.3|11252.3|11248.6|11246.6|100
1655460010000|2022-06-17 10:00:10|11250.2|11248.2|11251.3|11249.3|11252.8|11250.8|11249.8|11247.8|30
1655460020000|2022-06-17 10:00:20|11251.4|11249.4|11254.1|11252.1|11254.6|11252.6|11251.4|11249.4|33
1655460030000|2022-06-17 10:00:30|11253.7|11251.7|11252.2|11250.2|11253.9|11251.9|11251.3|11249.3|33
1655460040000|2022-06-17 10:00:40|11252.1|11250.1|11250.4|11248.4|11252.8|11250.8|11247.8|11245.8|104
1655460050000|2022-06-17 10:00:50|11250.3|11248.3|11250.2|11248.2|11250.7|11248.7|11249.2|11247.2|32
1655460060000|2022-06-17 10:01:00|11250.1|11248.1|11243.4|11241.4|11250.1|11248.1|11242.9|11240.9|72
1655460070000|2022-06-17 10:01:10|11243.1|11241.1|11244.4|11242.4|11245.9|11243.9|11242.3|11240.3|53
1655460080000|2022-06-17 10:01:20|11244.1|11242.1|11243.1|11241.1|11245.3|11243.3|11242.9|11240.9|20
1655460090000|2022-06-17 10:01:30|11242.9|11240.9|11242.3|11240.3|11243.2|11241.2|11242.2|11240.2|24
1655460100000|2022-06-17 10:01:40|11242.6|11240.6|11246.7|11244.7|11246.7|11244.7|11241.4|11239.4|29
1655460110000|2022-06-17 10:01:50|11246.3|11244.3|11243.9|11241.9|11246.7|11244.7|11242.8|11240.8|36
1655460120000|2022-06-17 10:02:00|11244.2|11242.2|11242.6|11240.6|11245.2|11243.2|11242.2|11240.2|38
1655460130000|2022-06-17 10:02:10|11242.2|11240.2|11245.8|11243.8|11246.6|11244.6|11242.1|11240.1|15
1655460140000|2022-06-17 10:02:20|11245.9|11243.9|11247.3|11245.3|11248.2|11246.2|11245.6|11243.6|26
1655460150000|2022-06-17 10:02:30|11247.1|11245.1|11246.8|11244.8|11247.7|11245.7|11246.3|11244.3|18
1655460160000|2022-06-17 10:02:40|11246.4|11244.4|11248.4|11246.4|11249.6|11247.6|11246.4|11244.4|24
1655460170000|2022-06-17 10:02:50|11249.6|11247.6|11249.7|11247.7|11251.2|11249.2|11249.3|11247.3|23
1655460180000|2022-06-17 10:03:00|11249.6|11247.6|11247.8|11245.8|11249.6|11247.6|11247.7|11245.7|27
1655460190000|2022-06-17 10:03:10|11246.7|11244.7|11250.6|11248.6|11251.1|11249.1|11245.9|11243.9|36
1655460200000|2022-06-17 10:03:20|11250.9|11248.9|11253.8|11251.8|11254.7|11252.7|11250.9|11248.9|47
1655460210000|2022-06-17 10:03:30|11254.2|11252.2|11256.4|11254.4|11256.9|11254.9|11253.8|11251.8|44
1655460220000|2022-06-17 10:03:40|11256.3|11254.3|11253.8|11251.8|11256.7|11254.7|11252.9|11250.9|40
1655460230000|2022-06-17 10:03:50|11253.6|11251.6|11251.3|11249.3|11253.8|11251.8|11250.4|11248.4|40
1655460240000|2022-06-17 10:04:00|11251.2|11249.2|11252.3|11250.3|11252.6|11250.6|11249.3|11247.3|44
1655460250000|2022-06-17 10:04:10|11252.1|11250.1|11249.3|11247.3|11252.1|11250.1|11248.9|11246.9|23
1655460260000|2022-06-17 10:04:20|11249.4|11247.4|11248.1|11246.1|11249.8|11247.8|11247.7|11245.7|33
1655460270000|2022-06-17 10:04:30|11247.9|11245.9|11251.8|11249.8|11251.8|11249.8|11247.2|11245.2|11
1655460280000|2022-06-17 10:04:40|11251.9|11249.9|11253.7|11251.7|11253.8|11251.8|11251.9|11249.9|21
1655460290000|2022-06-17 10:04:50|11253.6|11251.6|11250.1|11248.1|11253.6|11251.6|11249.9|11247.9|18
1655460300000|2022-06-17 10:05:00|11248.9|11246.9|11250.4|11248.4|11250.8|11248.8|11247.6|11245.6|23
1655460310000|2022-06-17 10:05:10|11250.7|11248.7|11248.7|11246.7|11251.4|11249.4|11248.4|11246.4|7
1655460320000|2022-06-17 10:05:20|11248.8|11246.8|11247.7|11245.7|11248.8|11246.8|11247.7|11245.7|9
1655460330000|2022-06-17 10:05:30|11247.4|11245.4|11247.9|11245.9|11248.7|11246.7|11247.4|11245.4|9
1655460340000|2022-06-17 10:05:40|11248.1|11246.1|11245.1|11243.1|11248.2|11246.2|11244.9|11242.9|19
1655460350000|2022-06-17 10:05:50|11245.2|11243.2|11245.1|11243.1|11246.7|11244.7|11244.9|11242.9|20
1655460360000|2022-06-17 10:06:00|11245.2|11243.2|11243.3|11241.3|11245.3|11243.3|11241.6|11239.6|36
1655460370000|2022-06-17 10:06:10|11243.4|11241.4|11244.3|11242.3|11245.3|11243.3|11243.2|11241.2|19
1655460380000|2022-06-17 10:06:20|11243.8|11241.8|11244.8|11242.8|11245.3|11243.3|11243.8|11241.8|5
1655460390000|2022-06-17 10:06:30|11244.3|11242.3|11250.1|11248.1|11250.1|11248.1|11244.3|11242.3|26
1655460400000|2022-06-17 10:06:40|11249.7|11247.7|11246.6|11244.6|11249.7|11247.7|11246.1|11244.1|12
1655460410000|2022-06-17 10:06:50|11245.2|11243.2|11241.9|11239.9|11245.4|11243.4|11241.4|11239.4|36
1655460420000|2022-06-17 10:07:00|11242.3|11240.3|11242.7|11240.7|11243.8|11241.8|11241.9|11239.9|8
1655460430000|2022-06-17 10:07:10|11242.8|11240.8|11240.9|11238.9|11243.6|11241.6|11240.8|11238.8|16
1655460440000|2022-06-17 10:07:20|11240.6|11238.6|11238.6|11236.6|11241.1|11239.1|11238.6|11236.6|42
1655460450000|2022-06-17 10:07:30|11238.7|11236.7|11241.4|11239.4|11241.6|11239.6|11238.4|11236.4|18
1655460460000|2022-06-17 10:07:40|11241.1|11239.1|11240.2|11238.2|11241.8|11239.8|11240.1|11238.1|4
1655460470000|2022-06-17 10:07:50|11240.1|11238.1|11237.1|11235.1|11240.8|11238.8|11236.7|11234.7|41
1655460480000|2022-06-17 10:08:00|11236.9|11234.9|11236.4|11234.4|11237.1|11235.1|11235.9|11233.9|23
1655460490000|2022-06-17 10:08:10|11236.3|11234.3|11238.4|11236.4|11238.4|11236.4|11236.3|11234.3|10
1655460500000|2022-06-17 10:08:20|11238.3|11236.3|11241.7|11239.7|11242.3|11240.3|11237.8|11235.8|20
1655460510000|2022-06-17 10:08:30|11241.9|11239.9|11238.6|11236.6|11242.1|11240.1|11238.6|11236.6|26
1655460520000|2022-06-17 10:08:40|11237.8|11235.8|11237.2|11235.2|11238.7|11236.7|11236.7|11234.7|26
1655460530000|2022-06-17 10:08:50|11237.1|11235.1|11239.2|11237.2|11239.8|11237.8|11236.8|11234.8|32
1655460540000|2022-06-17 10:09:00|11239.6|11237.6|11239.1|11237.1|11239.9|11237.9|11238.1|11236.1|8
1655460550000|2022-06-17 10:09:10|11239.2|11237.2|11239.3|11237.3|11239.4|11237.4|11238.2|11236.2|4
1655460560000|2022-06-17 10:09:20|11239.4|11237.4|11237.1|11235.1|11240.1|11238.1|11236.8|11234.8|15
1655460570000|2022-06-17 10:09:30|11236.4|11234.4|11234.9|11232.9|11236.7|11234.7|11234.9|11232.9|22
1655460580000|2022-06-17 10:09:40|11234.6|11232.6|11236.1|11234.1|11236.2|11234.2|11234.6|11232.6|11
1655460590000|2022-06-17 10:09:50|11235.9|11233.9|11241.4|11239.4|11241.7|11239.7|11235.6|11233.6|31
1655460600000|2022-06-17 10:10:00|11241.6|11239.6|11244.1|11242.1|11244.3|11242.3|11241.2|11239.2|29
1655460610000|2022-06-17 10:10:10|11243.1|11241.1|11246.8|11244.8|11249.3|11247.3|11243.1|11241.1|42
1655460620000|2022-06-17 10:10:20|11246.9|11244.9|11246.1|11244.1|11247.1|11245.1|11245.3|11243.3|19
1655460630000|2022-06-17 10:10:30|11245.7|11243.7|11243.4|11241.4|11247.1|11245.1|11243.4|11241.4|13
1655460640000|2022-06-17 10:10:40|11243.6|11241.6|11240.6|11238.6|11243.9|11241.9|11239.3|11237.3|17
1655460650000|2022-06-17 10:10:50|11241.3|11239.3|11242.1|11240.1|11242.7|11240.7|11240.6|11238.6|14
1655460660000|2022-06-17 10:11:00|11242.2|11240.2|11246.7|11244.7|11247.1|11245.1|11242.1|11240.1|31
1655460670000|2022-06-17 10:11:10|11246.8|11244.8|11248.6|11246.6|11249.2|11247.2|11246.2|11244.2|24
1655460680000|2022-06-17 10:11:20|11248.1|11246.1|11247.2|11245.2|11248.6|11246.6|11247.2|11245.2|20
1655460690000|2022-06-17 10:11:30|11247.1|11245.1|11246.8|11244.8|11247.2|11245.2|11245.8|11243.8|12
1655460700000|2022-06-17 10:11:40|11246.7|11244.7|11249.9|11247.9|11250.7|11248.7|11246.7|11244.7|19
1655460710000|2022-06-17 10:11:50|11250.1|11248.1|11251.2|11249.2|11252.1|11250.1|11249.6|11247.6|39
1655460720000|2022-06-17 10:12:00|11251.3|11249.3|11251.3|11249.3|11253.6|11251.6|11249.7|11247.7|46
1655460730000|2022-06-17 10:12:10|11251.2|11249.2|11251.2|11249.2|11251.2|11249.2|11249.7|11247.7|34
1655460740000|2022-06-17 10:12:20|11252.3|11250.3|11253.1|11251.1|11253.2|11251.2|11251.9|11249.9|12
1655460750000|2022-06-17 10:12:30|11252.8|11250.8|11251.3|11249.3|11252.8|11250.8|11251.1|11249.1|2
1655460760000|2022-06-17 10:12:40|11251.2|11249.2|11250.1|11248.1|11251.2|11249.2|11249.1|11247.1|10
1655460770000|2022-06-17 10:12:50|11249.1|11247.1|11249.3|11247.3|11250.2|11248.2|11248.1|11246.1|14
1655460780000|2022-06-17 10:13:00|11249.2|11247.2|11247.9|11245.9|11249.3|11247.3|11247.2|11245.2|11
1655460790000|2022-06-17 10:13:10|11247.6|11245.6|11245.1|11243.1|11247.6|11245.6|11243.6|11241.6|20
1655460800000|2022-06-17 10:13:20|11245.3|11243.3|11243.4|11241.4|11245.3|11243.3|11243.2|11241.2|8
1655460810000|2022-06-17 10:13:30|11243.6|11241.6|11243.4|11241.4|11243.7|11241.7|11242.3|11240.3|11
1655460820000|2022-06-17 10:13:40|11243.7|11241.7|11242.1|11240.1|11244.2|11242.2|11241.7|11239.7|32
1655460830000|2022-06-17 10:13:50|11242.2|11240.2|11241.1|11239.1|11242.4|11240.4|11240.9|11238.9|27
1655460840000|2022-06-17 10:14:00|11240.8|11238.8|11244.4|11242.4|11244.6|11242.6|11240.7|11238.7|30
1655460850000|2022-06-17 10:14:10|11244.8|11242.8|11245.9|11243.9|11246.4|11244.4|11244.8|11242.8|10
1655460860000|2022-06-17 10:14:20|11245.7|11243.7|11245.2|11243.2|11246.3|11244.3|11245.2|11243.2|3
1655460870000|2022-06-17 10:14:30|11245.1|11243.1|11246.7|11244.7|11248.3|11246.3|11244.4|11242.4|68
1655460880000|2022-06-17 10:14:40|11247.1|11245.1|11247.3|11245.3|11248.2|11246.2|11247.1|11245.1|25
1655460890000|2022-06-17 10:14:50|11247.2|11245.2|11246.4|11244.4|11247.9|11245.9|11245.9|11243.9|32
1655460900000|2022-06-17 10:15:00|11246.3|11244.3|11242.3|11240.3|11246.3|11244.3|11241.4|11239.4|30
1655460910000|2022-06-17 10:15:10|11242.4|11240.4|11241.8|11239.8|11243.4|11241.4|11241.1|11239.1|21
1655460920000|2022-06-17 10:15:20|11242.1|11240.1|11242.6|11240.6|11243.1|11241.1|11241.8|11239.8|8
1655460930000|2022-06-17 10:15:30|11242.4|11240.4|11242.6|11240.6|11242.8|11240.8|11241.3|11239.3|8
1655460940000|2022-06-17 10:15:40|11242.4|11240.4|11242.3|11240.3|11242.9|11240.9|11241.8|11239.8|9
1655460950000|2022-06-17 10:15:50|11242.4|11240.4|11244.1|11242.1|11244.8|11242.8|11242.4|11240.4|13
1655460960000|2022-06-17 10:16:00|11244.2|11242.2|11242.6|11240.6|11244.9|11242.9|11242.6|11240.6|12
1655460970000|2022-06-17 10:16:10|11242.8|11240.8|11243.9|11241.9|11243.9|11241.9|11242.3|11240.3|18
1655460980000|2022-06-17 10:16:20|11243.8|11241.8|11243.7|11241.7|11246.6|11244.6|11242.4|11240.4|7
1655460990000|2022-06-17 10:16:30|11243.6|11241.6|11241.7|11239.7|11243.6|11241.6|11241.7|11239.7|6
1655461000000|2022-06-17 10:16:40|11242.3|11240.3|11243.6|11241.6|11244.4|11242.4|11242.3|11240.3|21
1655461010000|2022-06-17 10:16:50|11243.7|11241.7|11243.6|11241.6|11246.4|11244.4|11242.4|11240.4|31
1655461020000|2022-06-17 10:17:00|11243.4|11241.4|11241.1|11239.1|11244.4|11242.4|11241.1|11239.1|24
1655461030000|2022-06-17 10:17:10|11241.2|11239.2|11239.6|11237.6|11242.3|11240.3|11238.9|11236.9|12
1655461040000|2022-06-17 10:17:20|11239.4|11237.4|11239.1|11237.1|11240.3|11238.3|11237.1|11235.1|24
1655461050000|2022-06-17 10:17:30|11239.2|11237.2|11244.4|11242.4|11244.4|11242.4|11239.2|11237.2|37
1655461060000|2022-06-17 10:17:40|11244.9|11242.9|11245.4|11243.4|11247.7|11245.7|11244.9|11242.9|39
1655461070000|2022-06-17 10:17:50|11244.9|11242.9|11245.3|11243.3|11247.1|11245.1|11244.4|11242.4|30
1655461080000|2022-06-17 10:18:00|11245.2|11243.2|11247.2|11245.2|11247.2|11245.2|11244.8|11242.8|11
1655461090000|2022-06-17 10:18:10|11247.7|11245.7|11251.3|11249.3|11251.4|11249.4|11246.2|11244.2|33
1655461100000|2022-06-17 10:18:20|11251.2|11249.2|11249.6|11247.6|11253.9|11251.9|11248.2|11246.2|95
1655461110000|2022-06-17 10:18:30|11249.7|11247.7|11250.2|11248.2|11251.9|11249.9|11247.2|11245.2|90
1655461120000|2022-06-17 10:18:40|11249.6|11247.6|11245.4|11243.4|11249.7|11247.7|11245.4|11243.4|28
1655461130000|2022-06-17 10:18:50|11245.6|11243.6|11245.3|11243.3|11245.7|11243.7|11244.1|11242.1|14
1655461140000|2022-06-17 10:19:00|11245.6|11243.6|11243.1|11241.1|11245.8|11243.8|11243.1|11241.1|17
1655461150000|2022-06-17 10:19:10|11243.7|11241.7|11244.7|11242.7|11245.4|11243.4|11243.7|11241.7|6
1655461160000|2022-06-17 10:19:20|11244.6|11242.6|11243.4|11241.4|11244.6|11242.6|11243.2|11241.2|10
1655461170000|2022-06-17 10:19:30|11244.1|11242.1|11244.2|11242.2|11245.1|11243.1|11243.9|11241.9|4
1655461180000|2022-06-17 10:19:40|11244.8|11242.8|11249.7|11247.7|11250.2|11248.2|11244.8|11242.8|32
1655461190000|2022-06-17 10:19:50|11249.6|11247.6|11251.2|11249.2|11251.4|11249.4|11249.2|11247.2|9
1655461200000|2022-06-17 10:20:00|11250.9|11248.9|11250.7|11248.7|11251.3|11249.3|11248.7|11246.7|15
1655461210000|2022-06-17 10:20:10|11250.6|11248.6|11249.4|11247.4|11250.6|11248.6|11248.9|11246.9|2
1655461220000|2022-06-17 10:20:20|11249.3|11247.3|11246.4|11244.4|11249.3|11247.3|11246.4|11244.4|12
1655461230000|2022-06-17 10:20:30|11246.6|11244.6|11243.8|11241.8|11247.2|11245.2|11243.7|11241.7|6
1655461240000|2022-06-17 10:20:40|11243.7|11241.7|11248.4|11246.4|11249.1|11247.1|11242.9|11240.9|42
1655461250000|2022-06-17 10:20:50|11247.7|11245.7|11246.9|11244.9|11248.6|11246.6|11246.1|11244.1|16
1655461260000|2022-06-17 10:21:00|11246.8|11244.8|11249.1|11247.1|11249.2|11247.2|11246.4|11244.4|7
1655461270000|2022-06-17 10:21:10|11249.2|11247.2|11249.4|11247.4|11252.7|11250.7|11248.8|11246.8|54
1655461280000|2022-06-17 10:21:20|11249.2|11247.2|11251.3|11249.3|11251.6|11249.6|11248.8|11246.8|13
1655461290000|2022-06-17 10:21:30|11251.2|11249.2|11251.8|11249.8|11252.1|11250.1|11250.7|11248.7|10
1655461300000|2022-06-17 10:21:40|11251.7|11249.7|11251.2|11249.2|11251.8|11249.8|11250.2|11248.2|16
1655461310000|2022-06-17 10:21:50|11251.1|11249.1|11250.2|11248.2|11252.6|11250.6|11250.2|11248.2|22
1655461320000|2022-06-17 10:22:00|11250.3|11248.3|11251.2|11249.2|11252.9|11250.9|11250.3|11248.3|23
1655461330000|2022-06-17 10:22:10|11251.4|11249.4|11252.4|11250.4|11252.4|11250.4|11250.8|11248.8|12
1655461340000|2022-06-17 10:22:20|11253.2|11251.2|11253.7|11251.7|11254.1|11252.1|11252.6|11250.6|22
1655461350000|2022-06-17 10:22:30|11253.8|11251.8|11253.6|11251.6|11253.9|11251.9|11253.1|11251.1|13
1655461360000|2022-06-17 10:22:40|11253.8|11251.8|11255.3|11253.3|11255.8|11253.8|11253.8|11251.8|29
1655461370000|2022-06-17 10:22:50|11254.9|11252.9|11253.4|11251.4|11254.9|11252.9|11253.3|11251.3|16
1655461380000|2022-06-17 10:23:00|11253.9|11251.9|11249.4|11247.4|11254.2|11252.2|11248.9|11246.9|27
1655461390000|2022-06-17 10:23:10|11249.3|11247.3|11248.7|11246.7|11249.6|11247.6|11248.4|11246.4|11
1655461400000|2022-06-17 10:23:20|11248.8|11246.8|11250.9|11248.9|11251.3|11249.3|11248.1|11246.1|10
1655461410000|2022-06-17 10:23:30|11250.6|11248.6|11251.2|11249.2|11251.8|11249.8|11250.3|11248.3|8
1655461420000|2022-06-17 10:23:40|11250.8|11248.8|11252.6|11250.6|11252.7|11250.7|11250.8|11248.8|31
1655461430000|2022-06-17 10:23:50|11252.4|11250.4|11251.6|11249.6|11252.9|11250.9|11251.3|11249.3|14
1655461440000|2022-06-17 10:24:00|11252.3|11250.3|11256.4|11254.4|11256.8|11254.8|11252.3|11250.3|29
1655461450000|2022-06-17 10:24:10|11256.6|11254.6|11256.9|11254.9|11259.1|11257.1|11256.6|11254.6|53
1655461460000|2022-06-17 10:24:20|11257.1|11255.1|11257.1|11255.1|11257.4|11255.4|11256.6|11254.6|19
1655461470000|2022-06-17 10:24:30|11257.2|11255.2|11256.9|11254.9|11258.1|11256.1|11256.4|11254.4|39
1655461480000|2022-06-17 10:24:40|11256.8|11254.8|11257.8|11255.8|11258.2|11256.2|11256.2|11254.2|20
1655461490000|2022-06-17 10:24:50|11257.7|11255.7|11256.7|11254.7|11258.2|11256.2|11254.6|11252.6|25
1655461500000|2022-06-17 10:25:00|11256.6|11254.6|11253.8|11251.8|11256.8|11254.8|11252.8|11250.8|21
1655461510000|2022-06-17 10:25:10|11253.9|11251.9|11252.3|11250.3|11254.1|11252.1|11251.9|11249.9|32
1655461520000|2022-06-17 10:25:20|11252.2|11250.2|11253.2|11251.2|11254.1|11252.1|11250.9|11248.9|25
1655461530000|2022-06-17 10:25:30|11253.1|11251.1|11251.9|11249.9|11253.1|11251.1|11251.9|11249.9|5
1655461540000|2022-06-17 10:25:40|11251.7|11249.7|11251.3|11249.3|11251.9|11249.9|11251.1|11249.1|6
1655461550000|2022-06-17 10:25:50|11251.7|11249.7|11252.2|11250.2|11252.2|11250.2|11249.3|11247.3|15
1655461560000|2022-06-17 10:26:00|11252.4|11250.4|11253.9|11251.9|11255.8|11253.8|11252.2|11250.2|90
1655461570000|2022-06-17 10:26:10|11254.3|11252.3|11253.7|11251.7|11255.9|11253.9|11251.9|11249.9|22
1655461580000|2022-06-17 10:26:20|11253.6|11251.6|11253.8|11251.8|11254.2|11252.2|11251.8|11249.8|23
1655461590000|2022-06-17 10:26:30|11253.9|11251.9|11252.9|11250.9|11255.7|11253.7|11252.9|11250.9|10
1655461600000|2022-06-17 10:26:40|11252.8|11250.8|11255.2|11253.2|11256.1|11254.1|11252.8|11250.8|7
1655461610000|2022-06-17 10:26:50|11254.9|11252.9|11253.8|11251.8|11255.1|11253.1|11253.8|11251.8|10
1655461620000|2022-06-17 10:27:00|11253.7|11251.7|11251.6|11249.6|11253.7|11251.7|11251.1|11249.1|23
1655461630000|2022-06-17 10:27:10|11251.4|11249.4|11250.9|11248.9|11251.8|11249.8|11250.8|11248.8|8
1655461640000|2022-06-17 10:27:20|11251.2|11249.2|11250.9|11248.9|11251.6|11249.6|11249.8|11247.8|20
1655461650000|2022-06-17 10:27:30|11250.7|11248.7|11248.9|11246.9|11250.7|11248.7|11248.1|11246.1|15
1655461660000|2022-06-17 10:27:40|11248.8|11246.8|11248.3|11246.3|11249.9|11247.9|11248.1|11246.1|23
1655461670000|2022-06-17 10:27:50|11248.2|11246.2|11245.4|11243.4|11249.3|11247.3|11245.4|11243.4|34
1655461680000|2022-06-17 10:28:00|11245.3|11243.3|11248.1|11246.1|11248.8|11246.8|11244.4|11242.4|28
1655461690000|2022-06-17 10:28:10|11247.9|11245.9|11247.8|11245.8|11248.7|11246.7|11247.3|11245.3|11
1655461700000|2022-06-17 10:28:20|11247.9|11245.9|11249.1|11247.1|11249.7|11247.7|11246.2|11244.2|19
1655461710000|2022-06-17 10:28:30|11248.9|11246.9|11247.1|11245.1|11249.8|11247.8|11247.1|11245.1|12
1655461720000|2022-06-17 10:28:40|11247.2|11245.2|11247.8|11245.8|11249.3|11247.3|11247.2|11245.2|12
1655461730000|2022-06-17 10:28:50|11248.4|11246.4|11249.9|11247.9|11250.7|11248.7|11248.3|11246.3|14
1655461740000|2022-06-17 10:29:00|11250.2|11248.2|11252.3|11250.3|11252.3|11250.3|11250.1|11248.1|11
1655461750000|2022-06-17 10:29:10|11252.7|11250.7|11251.8|11249.8|11253.3|11251.3|11251.6|11249.6|36
1655461760000|2022-06-17 10:29:20|11251.7|11249.7|11250.2|11248.2|11252.7|11250.7|11250.1|11248.1|12
1655461770000|2022-06-17 10:29:30|11250.3|11248.3|11247.6|11245.6|11250.3|11248.3|11247.4|11245.4|8
1655461780000|2022-06-17 10:29:40|11247.4|11245.4|11246.9|11244.9|11247.9|11245.9|11246.4|11244.4|14
1655461790000|2022-06-17 10:29:50|11246.4|11244.4|11249.1|11247.1|11249.2|11247.2|11245.8|11243.8|16
1655461800000|2022-06-17 10:30:00|11248.9|11246.9|11249.7|11247.7|11250.1|11248.1|11246.8|11244.8|37
1655461810000|2022-06-17 10:30:10|11249.4|11247.4|11250.2|11248.2|11252.2|11250.2|11249.4|11247.4|19
1655461820000|2022-06-17 10:30:20|11248.9|11246.9|11247.7|11245.7|11248.9|11246.9|11247.1|11245.1|11
1655461830000|2022-06-17 10:30:30|11247.6|11245.6|11246.3|11244.3|11247.9|11245.9|11246.3|11244.3|11
1655461840000|2022-06-17 10:30:40|11246.1|11244.1|11246.7|11244.7|11246.7|11244.7|11244.9|11242.9|21
1655461850000|2022-06-17 10:30:50|11246.6|11244.6|11247.1|11245.1|11247.2|11245.2|11245.9|11243.9|2
1655461860000|2022-06-17 10:31:00|11246.7|11244.7|11246.8|11244.8|11247.1|11245.1|11246.3|11244.3|2
1655461870000|2022-06-17 10:31:10|11246.9|11244.9|11246.7|11244.7|11248.9|11246.9|11246.2|11244.2|8
1655461880000|2022-06-17 10:31:20|11246.8|11244.8|11247.1|11245.1|11247.8|11245.8|11246.8|11244.8|22
1655461890000|2022-06-17 10:31:30|11248.1|11246.1|11246.7|11244.7|11248.2|11246.2|11245.9|11243.9|32
1655461900000|2022-06-17 10:31:40|11246.8|11244.8|11247.9|11245.9|11248.7|11246.7|11245.9|11243.9|2
1655461910000|2022-06-17 10:31:50|11248.1|11246.1|11249.9|11247.9|11251.1|11249.1|11247.7|11245.7|24
1655461920000|2022-06-17 10:32:00|11249.8|11247.8|11251.3|11249.3|11251.3|11249.3|11249.1|11247.1|15
1655461930000|2022-06-17 10:32:10|11251.2|11249.2|11253.6|11251.6|11253.8|11251.8|11250.3|11248.3|23
1655461940000|2022-06-17 10:32:20|11253.7|11251.7|11252.9|11250.9|11253.7|11251.7|11251.8|11249.8|7
1655461950000|2022-06-17 10:32:30|11253.1|11251.1|11250.7|11248.7|11253.2|11251.2|11250.7|11248.7|13
1655461960000|2022-06-17 10:32:40|11250.8|11248.8|11247.8|11245.8|11250.8|11248.8|11247.8|11245.8|26
1655461970000|2022-06-17 10:32:50|11247.7|11245.7|11247.8|11245.8|11249.3|11247.3|11247.1|11245.1|11
1655461980000|2022-06-17 10:33:00|11247.9|11245.9|11251.2|11249.2|11253.6|11251.6|11247.9|11245.9|22
1655461990000|2022-06-17 10:33:10|11251.1|11249.1|11250.3|11248.3|11251.4|11249.4|11249.7|11247.7|13
1655462000000|2022-06-17 10:33:20|11250.2|11248.2|11253.1|11251.1|11253.6|11251.6|11250.2|11248.2|14
1655462010000|2022-06-17 10:33:30|11253.2|11251.2|11256.3|11254.3|11257.1|11255.1|11253.2|11251.2|56
1655462020000|2022-06-17 10:33:40|11256.9|11254.9|11254.8|11252.8|11257.3|11255.3|11254.1|11252.1|29
1655462030000|2022-06-17 10:33:50|11254.6|11252.6|11254.3|11252.3|11256.3|11254.3|11254.3|11252.3|8
1655462040000|2022-06-17 10:34:00|11254.2|11252.2|11254.8|11252.8|11255.6|11253.6|11250.9|11248.9|47
1655462050000|2022-06-17 10:34:10|11254.9|11252.9|11253.2|11251.2|11256.1|11254.1|11252.8|11250.8|16
1655462060000|2022-06-17 10:34:20|11253.1|11251.1|11253.9|11251.9|11254.1|11252.1|11252.8|11250.8|7
1655462070000|2022-06-17 10:34:30|11253.8|11251.8|11250.6|11248.6|11253.8|11251.8|11249.2|11247.2|37
1655462080000|2022-06-17 10:34:40|11250.9|11248.9|11249.9|11247.9|11250.9|11248.9|11249.1|11247.1|20
1655462090000|2022-06-17 10:34:50|11249.8|11247.8|11251.1|11249.1|11251.6|11249.6|11249.7|11247.7|17
1655462100000|2022-06-17 10:35:00|11250.8|11248.8|11254.4|11252.4|11254.4|11252.4|11250.8|11248.8|25
1655462110000|2022-06-17 10:35:10|11254.3|11252.3|11255.2|11253.2|11255.6|11253.6|11253.9|11251.9|28
1655462120000|2022-06-17 10:35:20|11255.1|11253.1|11253.4|11251.4|11255.8|11253.8|11253.2|11251.2|26
1655462130000|2022-06-17 10:35:30|11252.7|11250.7|11255.6|11253.6|11255.8|11253.8|11252.6|11250.6|43
1655462140000|2022-06-17 10:35:40|11255.8|11253.8|11253.2|11251.2|11255.8|11253.8|11252.3|11250.3|10
1655462150000|2022-06-17 10:35:50|11253.3|11251.3|11250.9|11248.9|11253.6|11251.6|11250.8|11248.8|7
1655462160000|2022-06-17 10:36:00|11251.1|11249.1|11251.8|11249.8|11252.2|11250.2|11250.4|11248.4|31
1655462170000|2022-06-17 10:36:10|11251.6|11249.6|11248.6|11246.6|11251.8|11249.8|11248.2|11246.2|31
1655462180000|2022-06-17 10:36:20|11248.4|11246.4|11249.2|11247.2|11249.6|11247.6|11247.4|11245.4|46
1655462190000|2022-06-17 10:36:30|11249.1|11247.1|11249.8|11247.8|11250.1|11248.1|11249.1|11247.1|21
1655462200000|2022-06-17 10:36:40|11249.7|11247.7|11249.8|11247.8|11250.2|11248.2|11248.2|11246.2|27
1655462210000|2022-06-17 10:36:50|11249.9|11247.9|11251.2|11249.2|11251.8|11249.8|11249.7|11247.7|24
1655462220000|2022-06-17 10:37:00|11250.7|11248.7|11250.8|11248.8|11253.6|11251.6|11250.4|11248.4|23
1655462230000|2022-06-17 10:37:10|11250.9|11248.9|11252.7|11250.7|11253.1|11251.1|11250.9|11248.9|12
1655462240000|2022-06-17 10:37:20|11252.6|11250.6|11251.9|11249.9|11252.6|11250.6|11251.4|11249.4|1
1655462250000|2022-06-17 10:37:30|11252.2|11250.2|11256.1|11254.1|11256.1|11254.1|11252.2|11250.2|26
1655462260000|2022-06-17 10:37:40|11255.3|11253.3|11255.2|11253.2|11255.8|11253.8|11254.8|11252.8|15
1655462270000|2022-06-17 10:37:50|11254.8|11252.8|11257.1|11255.1|11257.1|11255.1|11254.6|11252.6|52
1655462280000|2022-06-17 10:38:00|11256.7|11254.7|11258.8|11256.8|11259.2|11257.2|11256.7|11254.7|66
1655462290000|2022-06-17 10:38:10|11258.9|11256.9|11261.4|11259.4|11261.6|11259.6|11258.8|11256.8|92
1655462300000|2022-06-17 10:38:20|11261.6|11259.6|11260.3|11258.3|11261.8|11259.8|11259.9|11257.9|28
1655462310000|2022-06-17 10:38:30|11260.4|11258.4|11260.9|11258.9|11261.9|11259.9|11259.3|11257.3|21
1655462320000|2022-06-17 10:38:40|11261.1|11259.1|11261.7|11259.7|11261.7|11259.7|11260.6|11258.6|22
1655462330000|2022-06-17 10:38:50|11261.8|11259.8|11262.2|11260.2|11263.6|11261.6|11259.1|11257.1|161
1655462340000|2022-06-17 10:39:00|11262.3|11260.3|11263.6|11261.6|11263.9|11261.9|11262.1|11260.1|28
1655462350000|2022-06-17 10:39:10|11263.7|11261.7|11259.7|11257.7|11263.8|11261.8|11259.2|11257.2|129
1655462360000|2022-06-17 10:39:20|11259.1|11257.1|11266.7|11264.7|11266.8|11264.8|11258.9|11256.9|189
1655462370000|2022-06-17 10:39:30|11266.6|11264.6|11266.4|11264.4|11269.7|11267.7|11265.6|11263.6|160
1655462380000|2022-06-17 10:39:40|11266.8|11264.8|11267.8|11265.8|11268.4|11266.4|11263.1|11261.1|115
1655462390000|2022-06-17 10:39:50|11268.4|11266.4|11266.7|11264.7|11269.2|11267.2|11265.9|11263.9|26
1655462400000|2022-06-17 10:40:00|11266.6|11264.6|11273.3|11271.3|11274.1|11272.1|11265.6|11263.6|175
1655462410000|2022-06-17 10:40:10|11273.6|11271.6|11271.6|11269.6|11276.2|11274.2|11269.3|11267.3|199
1655462420000|2022-06-17 10:40:20|11271.7|11269.7|11269.7|11267.7|11272.2|11270.2|11269.3|11267.3|58
1655462430000|2022-06-17 10:40:30|11269.6|11267.6|11267.7|11265.7|11269.7|11267.7|11267.7|11265.7|95
1655462440000|2022-06-17 10:40:40|11267.8|11265.8|11267.2|11265.2|11268.3|11266.3|11263.8|11261.8|110
1655462450000|2022-06-17 10:40:50|11266.6|11264.6|11265.2|11263.2|11270.3|11268.3|11265.2|11263.2|204
1655462460000|2022-06-17 10:41:00|11265.4|11263.4|11261.6|11259.6|11265.9|11263.9|11260.3|11258.3|96
1655462470000|2022-06-17 10:41:10|11261.4|11259.4|11265.8|11263.8|11265.8|11263.8|11260.6|11258.6|118
1655462480000|2022-06-17 10:41:20|11265.7|11263.7|11269.4|11267.4|11269.4|11267.4|11265.3|11263.3|45
1655462490000|2022-06-17 10:41:30|11269.2|11267.2|11268.6|11266.6|11269.2|11267.2|11265.6|11263.6|79
1655462500000|2022-06-17 10:41:40|11268.7|11266.7|11265.6|11263.6|11268.8|11266.8|11265.6|11263.6|30
1655462510000|2022-06-17 10:41:50|11265.7|11263.7|11268.6|11266.6|11269.2|11267.2|11265.2|11263.2|21
1655462520000|2022-06-17 10:42:00|11268.7|11266.7|11267.3|11265.3|11269.4|11267.4|11266.1|11264.1|21
1655462530000|2022-06-17 10:42:10|11267.4|11265.4|11269.1|11267.1|11269.3|11267.3|11267.4|11265.4|21
1655462540000|2022-06-17 10:42:20|11268.9|11266.9|11269.7|11267.7|11269.9|11267.9|11268.4|11266.4|21
1655462550000|2022-06-17 10:42:30|11269.4|11267.4|11269.8|11267.8|11269.9|11267.9|11269.3|11267.3|60
1655462560000|2022-06-17 10:42:40|11269.9|11267.9|11266.7|11264.7|11270.6|11268.6|11266.7|11264.7|30
1655462570000|2022-06-17 10:42:50|11266.8|11264.8|11264.9|11262.9|11267.3|11265.3|11263.9|11261.9|16
1655462580000|2022-06-17 10:43:00|11265.1|11263.1|11263.2|11261.2|11265.6|11263.6|11261.7|11259.7|33
1655462590000|2022-06-17 10:43:10|11262.7|11260.7|11261.1|11259.1|11262.7|11260.7|11259.9|11257.9|87
1655462600000|2022-06-17 10:43:20|11261.3|11259.3|11262.3|11260.3|11263.7|11261.7|11261.3|11259.3|33
1655462610000|2022-06-17 10:43:30|11262.4|11260.4|11262.7|11260.7|11263.7|11261.7|11261.4|11259.4|19
1655462620000|2022-06-17 10:43:40|11262.8|11260.8|11262.3|11260.3|11262.8|11260.8|11261.4|11259.4|11
1655462630000|2022-06-17 10:43:50|11261.8|11259.8|11262.6|11260.6|11263.2|11261.2|11261.8|11259.8|10
1655462640000|2022-06-17 10:44:00|11262.4|11260.4|11261.8|11259.8|11262.6|11260.6|11261.2|11259.2|24
1655462650000|2022-06-17 10:44:10|11261.7|11259.7|11255.9|11253.9|11261.8|11259.8|11255.7|11253.7|70
1655462660000|2022-06-17 10:44:20|11255.8|11253.8|11253.4|11251.4|11256.1|11254.1|11253.3|11251.3|78
1655462670000|2022-06-17 10:44:30|11254.3|11252.3|11256.9|11254.9|11256.9|11254.9|11253.4|11251.4|35
1655462680000|2022-06-17 10:44:40|11257.1|11255.1|11255.8|11253.8|11258.3|11256.3|11255.6|11253.6|39
1655462690000|2022-06-17 10:44:50|11255.7|11253.7|11255.6|11253.6|11256.9|11254.9|11254.9|11252.9|19
1655462700000|2022-06-17 10:45:00|11255.8|11253.8|11253.3|11251.3|11255.8|11253.8|11253.3|11251.3|65
1655462710000|2022-06-17 10:45:10|11253.4|11251.4|11251.7|11249.7|11253.4|11251.4|11251.7|11249.7|44
1655462720000|2022-06-17 10:45:20|11251.3|11249.3|11251.8|11249.8|11251.8|11249.8|11249.8|11247.8|51
1655462730000|2022-06-17 10:45:30|11251.9|11249.9|11252.2|11250.2|11252.7|11250.7|11251.1|11249.1|23
1655462740000|2022-06-17 10:45:40|11252.6|11250.6|11252.4|11250.4|11252.6|11250.6|11251.1|11249.1|22
1655462750000|2022-06-17 10:45:50|11252.3|11250.3|11252.7|11250.7|11252.9|11250.9|11251.9|11249.9|9
1655462760000|2022-06-17 10:46:00|11252.6|11250.6|11250.2|11248.2|11252.6|11250.6|11249.4|11247.4|36
1655462770000|2022-06-17 10:46:10|11249.7|11247.7|11249.8|11247.8|11250.6|11248.6|11249.1|11247.1|25
1655462780000|2022-06-17 10:46:20|11249.7|11247.7|11249.7|11247.7|11250.1|11248.1|11249.6|11247.6|9
1655462790000|2022-06-17 10:46:30|11248.3|11246.3|11245.7|11243.7|11248.3|11246.3|11244.9|11242.9|107
1655462800000|2022-06-17 10:46:40|11246.1|11244.1|11247.6|11245.6|11247.6|11245.6|11244.8|11242.8|37
1655462810000|2022-06-17 10:46:50|11247.7|11245.7|11245.4|11243.4|11248.1|11246.1|11245.3|11243.3|14
1655462820000|2022-06-17 10:47:00|11245.8|11243.8|11245.7|11243.7|11247.1|11245.1|11245.3|11243.3|15
1655462830000|2022-06-17 10:47:10|11245.8|11243.8|11244.8|11242.8|11245.8|11243.8|11244.8|11242.8|11
1655462840000|2022-06-17 10:47:20|11244.6|11242.6|11247.1|11245.1|11247.1|11245.1|11243.2|11241.2|39
1655462850000|2022-06-17 10:47:30|11246.4|11244.4|11248.6|11246.6|11248.8|11246.8|11246.3|11244.3|26
1655462860000|2022-06-17 10:47:40|11248.7|11246.7|11247.6|11245.6|11248.7|11246.7|11247.2|11245.2|14
1655462870000|2022-06-17 10:47:50|11247.7|11245.7|11246.3|11244.3|11249.6|11247.6|11246.2|11244.2|9
1655462880000|2022-06-17 10:48:00|11246.4|11244.4|11248.7|11246.7|11249.1|11247.1|11245.3|11243.3|26
1655462890000|2022-06-17 10:48:10|11248.6|11246.6|11246.6|11244.6|11249.2|11247.2|11246.3|11244.3|13
1655462900000|2022-06-17 10:48:20|11246.7|11244.7|11246.2|11244.2|11247.2|11245.2|11246.1|11244.1|13
1655462910000|2022-06-17 10:48:30|11246.1|11244.1|11245.3|11243.3|11246.3|11244.3|11243.2|11241.2|82
1655462920000|2022-06-17 10:48:40|11245.4|11243.4|11247.1|11245.1|11247.8|11245.8|11245.3|11243.3|15
1655462930000|2022-06-17 10:48:50|11247.3|11245.3|11247.9|11245.9|11248.3|11246.3|11247.3|11245.3|16
1655462940000|2022-06-17 10:49:00|11247.8|11245.8|11247.1|11245.1|11248.2|11246.2|11246.6|11244.6|18
1655462950000|2022-06-17 10:49:10|11246.9|11244.9|11249.1|11247.1|11249.7|11247.7|11246.6|11244.6|24
1655462960000|2022-06-17 10:49:20|11249.2|11247.2|11248.2|11246.2|11249.6|11247.6|11247.9|11245.9|16
1655462970000|2022-06-17 10:49:30|11248.1|11246.1|11249.7|11247.7|11249.7|11247.7|11247.9|11245.9|27
1655462980000|2022-06-17 10:49:40|11249.8|11247.8|11250.2|11248.2|11250.2|11248.2|11248.3|11246.3|32
1655462990000|2022-06-17 10:49:50|11250.6|11248.6|11251.3|11249.3|11252.4|11250.4|11250.1|11248.1|39
1655463000000|2022-06-17 10:50:00|11251.2|11249.2|11253.8|11251.8|11254.4|11252.4|11250.7|11248.7|45
1655463010000|2022-06-17 10:50:10|11254.4|11252.4|11253.3|11251.3|11254.4|11252.4|11252.6|11250.6|31
1655463020000|2022-06-17 10:50:20|11253.4|11251.4|11253.2|11251.2|11253.4|11251.4|11251.7|11249.7|25
1655463030000|2022-06-17 10:50:30|11252.7|11250.7|11250.8|11248.8|11253.2|11251.2|11250.7|11248.7|27
1655463040000|2022-06-17 10:50:40|11250.9|11248.9|11252.1|11250.1|11252.6|11250.6|11250.6|11248.6|20
1655463050000|2022-06-17 10:50:50|11251.4|11249.4|11251.3|11249.3|11251.8|11249.8|11251.1|11249.1|12
1655463060000|2022-06-17 10:51:00|11251.4|11249.4|11252.8|11250.8|11255.1|11253.1|11251.3|11249.3|25
1655463070000|2022-06-17 10:51:10|11253.3|11251.3|11253.1|11251.1|11254.6|11252.6|11252.8|11250.8|17
1655463080000|2022-06-17 10:51:20|11252.8|11250.8|11253.1|11251.1|11253.9|11251.9|11250.2|11248.2|20
1655463090000|2022-06-17 10:51:30|11252.9|11250.9|11251.2|11249.2|11253.1|11251.1|11250.9|11248.9|9
1655463100000|2022-06-17 10:51:40|11250.6|11248.6|11251.9|11249.9|11252.6|11250.6|11250.3|11248.3|7
1655463110000|2022-06-17 10:51:50|11252.1|11250.1|11250.3|11248.3|11253.1|11251.1|11249.9|11247.9|13
1655463120000|2022-06-17 10:52:00|11250.2|11248.2|11248.9|11246.9|11250.2|11248.2|11248.4|11246.4|19
1655463130000|2022-06-17 10:52:10|11249.2|11247.2|11248.1|11246.1|11249.2|11247.2|11247.3|11245.3|26
1655463140000|2022-06-17 10:52:20|11247.9|11245.9|11245.7|11243.7|11248.1|11246.1|11244.8|11242.8|44
1655463150000|2022-06-17 10:52:30|11245.8|11243.8|11245.7|11243.7|11246.3|11244.3|11245.6|11243.6|12
1655463160000|2022-06-17 10:52:40|11245.8|11243.8|11244.6|11242.6|11245.8|11243.8|11244.1|11242.1|23
1655463170000|2022-06-17 10:52:50|11244.3|11242.3|11244.2|11242.2|11244.3|11242.3|11242.9|11240.9|17
1655463180000|2022-06-17 10:53:00|11244.1|11242.1|11242.1|11240.1|11244.1|11242.1|11242.1|11240.1|52
1655463190000|2022-06-17 10:53:10|11241.7|11239.7|11242.2|11240.2|11242.7|11240.7|11241.2|11239.2|30
1655463200000|2022-06-17 10:53:20|11242.3|11240.3|11241.6|11239.6|11243.1|11241.1|11241.3|11239.3|16
1655463210000|2022-06-17 10:53:30|11241.7|11239.7|11242.6|11240.6|11242.6|11240.6|11241.6|11239.6|19
1655463220000|2022-06-17 10:53:40|11242.4|11240.4|11241.7|11239.7|11243.1|11241.1|11240.4|11238.4|33
1655463230000|2022-06-17 10:53:50|11242.2|11240.2|11242.1|11240.1|11242.4|11240.4|11241.3|11239.3|4
1655463240000|2022-06-17 10:54:00|11242.2|11240.2|11245.2|11243.2|11245.4|11243.4|11242.1|11240.1|30
1655463250000|2022-06-17 10:54:10|11245.3|11243.3|11246.3|11244.3|11247.8|11245.8|11245.3|11243.3|19
1655463260000|2022-06-17 10:54:20|11246.4|11244.4|11243.8|11241.8|11246.7|11244.7|11243.1|11241.1|30
1655463270000|2022-06-17 10:54:30|11243.4|11241.4|11245.6|11243.6|11245.8|11243.8|11243.4|11241.4|19
1655463280000|2022-06-17 10:54:40|11245.4|11243.4|11245.3|11243.3|11245.6|11243.6|11244.2|11242.2|7
1655463290000|2022-06-17 10:54:50|11245.6|11243.6|11245.6|11243.6|11246.7|11244.7|11245.3|11243.3|13
1655463300000|2022-06-17 10:55:00|11245.4|11243.4|11248.9|11246.9|11249.3|11247.3|11245.3|11243.3|24
1655463310000|2022-06-17 10:55:10|11249.1|11247.1|11249.3|11247.3|11249.7|11247.7|11246.4|11244.4|31
1655463320000|2022-06-17 10:55:20|11249.4|11247.4|11250.4|11248.4|11250.4|11248.4|11248.9|11246.9|14
1655463330000|2022-06-17 10:55:30|11250.3|11248.3|11247.6|11245.6|11250.3|11248.3|11246.6|11244.6|31
1655463340000|2022-06-17 10:55:40|11247.8|11245.8|11250.9|11248.9|11250.9|11248.9|11247.8|11245.8|16
1655463350000|2022-06-17 10:55:50|11250.6|11248.6|11251.1|11249.1|11252.7|11250.7|11250.4|11248.4|19
1655463360000|2022-06-17 10:56:00|11250.3|11248.3|11249.9|11247.9|11251.2|11249.2|11249.8|11247.8|29
1655463370000|2022-06-17 10:56:10|11250.1|11248.1|11249.8|11247.8|11250.6|11248.6|11248.4|11246.4|19
1655463380000|2022-06-17 10:56:20|11249.7|11247.7|11251.3|11249.3|11251.4|11249.4|11249.1|11247.1|8
1655463390000|2022-06-17 10:56:30|11251.2|11249.2|11251.2|11249.2|11251.4|11249.4|11250.7|11248.7|15
1655463400000|2022-06-17 10:56:40|11251.1|11249.1|11251.6|11249.6|11251.6|11249.6|11249.3|11247.3|16
1655463410000|2022-06-17 10:56:50|11251.4|11249.4|11249.6|11247.6|11251.6|11249.6|11249.6|11247.6|19
1655463420000|2022-06-17 10:57:00|11249.4|11247.4|11248.9|11246.9|11249.6|11247.6|11247.6|11245.6|18
1655463430000|2022-06-17 10:57:10|11248.8|11246.8|11248.6|11246.6|11248.9|11246.9|11248.1|11246.1|7
1655463440000|2022-06-17 10:57:20|11248.4|11246.4|11248.9|11246.9|11249.9|11247.9|11248.4|11246.4|9
1655463450000|2022-06-17 10:57:30|11248.3|11246.3|11252.3|11250.3|11254.3|11252.3|11248.3|11246.3|100
1655463460000|2022-06-17 10:57:40|11252.2|11250.2|11253.1|11251.1|11253.7|11251.7|11249.3|11247.3|17
1655463470000|2022-06-17 10:57:50|11253.2|11251.2|11255.8|11253.8|11255.8|11253.8|11253.1|11251.1|24
1655463480000|2022-06-17 10:58:00|11255.6|11253.6|11257.2|11255.2|11257.2|11255.2|11255.2|11253.2|33
1655463490000|2022-06-17 10:58:10|11256.7|11254.7|11258.1|11256.1|11258.2|11256.2|11256.7|11254.7|38
1655463500000|2022-06-17 10:58:20|11257.9|11255.9|11258.1|11256.1|11259.1|11257.1|11257.3|11255.3|43
1655463510000|2022-06-17 10:58:30|11257.9|11255.9|11258.1|11256.1|11259.1|11257.1|11257.7|11255.7|27
1655463520000|2022-06-17 10:58:40|11258.2|11256.2|11257.2|11255.2|11258.2|11256.2|11256.8|11254.8|20
1655463530000|2022-06-17 10:58:50|11256.8|11254.8|11256.2|11254.2|11257.2|11255.2|11256.2|11254.2|17
1655463540000|2022-06-17 10:59:00|11255.9|11253.9|11258.7|11256.7|11259.1|11257.1|11255.9|11253.9|22
1655463550000|2022-06-17 10:59:10|11259.1|11257.1|11258.3|11256.3|11259.4|11257.4|11258.2|11256.2|13
1655463560000|2022-06-17 10:59:20|11258.2|11256.2|11257.9|11255.9|11258.2|11256.2|11257.4|11255.4|7
1655463570000|2022-06-17 10:59:30|11258.1|11256.1|11254.2|11252.2|11258.7|11256.7|11253.4|11251.4|55
1655463580000|2022-06-17 10:59:40|11254.3|11252.3|11248.9|11246.9|11254.4|11252.4|11248.7|11246.7|95
1655463590000|2022-06-17 10:59:50|11248.8|11246.8|11254.8|11252.8|11256.2|11254.2|11247.9|11245.9|265
1655463600000|2022-06-17 11:00:00|11255.4|11253.4|11256.8|11254.8|11258.6|11256.6|11251.3|11249.3|281
1655463610000|2022-06-17 11:00:10|11256.4|11254.4|11255.2|11253.2|11256.6|11254.6|11254.2|11252.2|23
1655463620000|2022-06-17 11:00:20|11255.1|11253.1|11254.6|11252.6|11255.2|11253.2|11254.3|11252.3|11
1655463630000|2022-06-17 11:00:30|11254.7|11252.7|11250.2|11248.2|11255.6|11253.6|11250.2|11248.2|19
1655463640000|2022-06-17 11:00:40|11250.3|11248.3|11248.6|11246.6|11250.3|11248.3|11247.7|11245.7|67
1655463650000|2022-06-17 11:00:50|11248.7|11246.7|11248.8|11246.8|11249.2|11247.2|11248.2|11246.2|27
1655463660000|2022-06-17 11:01:00|11248.9|11246.9|11247.9|11245.9|11249.4|11247.4|11246.9|11244.9|49
1655463670000|2022-06-17 11:01:10|11247.7|11245.7|11247.9|11245.9|11248.3|11246.3|11246.3|11244.3|40
1655463680000|2022-06-17 11:01:20|11247.8|11245.8|11247.8|11245.8|11248.2|11246.2|11246.4|11244.4|22
1655463690000|2022-06-17 11:01:30|11247.7|11245.7|11247.7|11245.7|11250.3|11248.3|11246.6|11244.6|57
1655463700000|2022-06-17 11:01:40|11246.9|11244.9|11248.6|11246.6|11248.7|11246.7|11246.3|11244.3|9
1655463710000|2022-06-17 11:01:50|11248.4|11246.4|11249.9|11247.9|11251.1|11249.1|11247.6|11245.6|37
1655463720000|2022-06-17 11:02:00|11250.7|11248.7|11250.6|11248.6|11252.3|11250.3|11250.4|11248.4|35
1655463730000|2022-06-17 11:02:10|11250.9|11248.9|11250.3|11248.3|11251.9|11249.9|11249.6|11247.6|15
1655463740000|2022-06-17 11:02:20|11250.9|11248.9|11251.1|11249.1|11252.4|11250.4|11250.9|11248.9|9
1655463750000|2022-06-17 11:02:30|11251.2|11249.2|11251.9|11249.9|11252.1|11250.1|11249.4|11247.4|16
1655463760000|2022-06-17 11:02:40|11251.7|11249.7|11253.8|11251.8|11254.3|11252.3|11251.1|11249.1|31
1655463770000|2022-06-17 11:02:50|11254.2|11252.2|11251.9|11249.9|11254.3|11252.3|11251.9|11249.9|16
1655463780000|2022-06-17 11:03:00|11251.6|11249.6|11252.1|11250.1|11253.3|11251.3|11250.3|11248.3|18
1655463790000|2022-06-17 11:03:10|11252.2|11250.2|11251.9|11249.9|11253.3|11251.3|11250.1|11248.1|28
1655463800000|2022-06-17 11:03:20|11251.8|11249.8|11252.9|11250.9|11253.2|11251.2|11250.1|11248.1|26
1655463810000|2022-06-17 11:03:30|11252.8|11250.8|11254.8|11252.8|11255.1|11253.1|11252.1|11250.1|14
1655463820000|2022-06-17 11:03:40|11254.9|11252.9|11253.4|11251.4|11255.1|11253.1|11252.4|11250.4|35
1655463830000|2022-06-17 11:03:50|11253.3|11251.3|11251.6|11249.6|11253.4|11251.4|11251.6|11249.6|7
1655463840000|2022-06-17 11:04:00|11251.3|11249.3|11248.9|11246.9|11251.9|11249.9|11248.7|11246.7|25
1655463850000|2022-06-17 11:04:10|11249.1|11247.1|11252.3|11250.3|11252.4|11250.4|11249.1|11247.1|23
1655463860000|2022-06-17 11:04:20|11251.9|11249.9|11250.1|11248.1|11252.3|11250.3|11249.3|11247.3|17
1655463870000|2022-06-17 11:04:30|11249.7|11247.7|11248.1|11246.1|11250.1|11248.1|11247.9|11245.9|12
1655463880000|2022-06-17 11:04:40|11247.9|11245.9|11248.1|11246.1|11250.2|11248.2|11247.9|11245.9|21
1655463890000|2022-06-17 11:04:50|11248.3|11246.3|11248.8|11246.8|11250.7|11248.7|11247.8|11245.8|14
1655463900000|2022-06-17 11:05:00|11248.7|11246.7|11248.2|11246.2|11248.8|11246.8|11246.6|11244.6|18
1655463910000|2022-06-17 11:05:10|11248.3|11246.3|11248.8|11246.8|11248.8|11246.8|11246.4|11244.4|14
1655463920000|2022-06-17 11:05:20|11248.7|11246.7|11248.7|11246.7|11250.7|11248.7|11248.3|11246.3|11
1655463930000|2022-06-17 11:05:30|11248.8|11246.8|11248.8|11246.8|11249.9|11247.9|11248.6|11246.6|16
1655463940000|2022-06-17 11:05:40|11248.7|11246.7|11248.6|11246.6|11248.9|11246.9|11248.1|11246.1|10
1655463950000|2022-06-17 11:05:50|11248.8|11246.8|11247.7|11245.7|11249.8|11247.8|11247.7|11245.7|14
1655463960000|2022-06-17 11:06:00|11247.8|11245.8|11249.7|11247.7|11250.7|11248.7|11246.8|11244.8|15
1655463970000|2022-06-17 11:06:10|11249.6|11247.6|11247.7|11245.7|11250.4|11248.4|11247.7|11245.7|8
1655463980000|2022-06-17 11:06:20|11247.8|11245.8|11247.1|11245.1|11248.1|11246.1|11246.8|11244.8|14
1655463990000|2022-06-17 11:06:30|11246.7|11244.7|11249.3|11247.3|11249.3|11247.3|11246.6|11244.6|19
1655464000000|2022-06-17 11:06:40|11249.2|11247.2|11248.3|11246.3|11249.7|11247.7|11248.3|11246.3|20
1655464010000|2022-06-17 11:06:50|11248.6|11246.6|11251.9|11249.9|11252.8|11250.8|11247.4|11245.4|44
1655464020000|2022-06-17 11:07:00|11251.8|11249.8|11251.3|11249.3|11252.6|11250.6|11251.3|11249.3|28
1655464030000|2022-06-17 11:07:10|11250.9|11248.9|11251.7|11249.7|11252.1|11250.1|11250.8|11248.8|2
1655464040000|2022-06-17 11:07:20|11251.6|11249.6|11251.4|11249.4|11252.6|11250.6|11250.7|11248.7|9
1655464050000|2022-06-17 11:07:30|11251.1|11249.1|11251.9|11249.9|11252.1|11250.1|11250.9|11248.9|13
1655464060000|2022-06-17 11:07:40|11251.8|11249.8|11252.4|11250.4|11252.7|11250.7|11250.6|11248.6|19
1655464070000|2022-06-17 11:07:50|11252.3|11250.3|11253.6|11251.6|11254.3|11252.3|11252.1|11250.1|14
1655464080000|2022-06-17 11:08:00|11253.7|11251.7|11255.6|11253.6|11255.7|11253.7|11253.7|11251.7|37
1655464090000|2022-06-17 11:08:10|11255.7|11253.7|11254.8|11252.8|11256.1|11254.1|11253.8|11251.8|38
1655464100000|2022-06-17 11:08:20|11254.9|11252.9|11254.3|11252.3|11255.8|11253.8|11254.3|11252.3|3
1655464110000|2022-06-17 11:08:30|11254.6|11252.6|11253.8|11251.8|11255.3|11253.3|11253.6|11251.6|26
1655464120000|2022-06-17 11:08:40|11253.3|11251.3|11256.7|11254.7|11257.3|11255.3|11253.1|11251.1|37
1655464130000|2022-06-17 11:08:50|11256.9|11254.9|11260.3|11258.3|11260.7|11258.7|11256.8|11254.8|86
1655464140000|2022-06-17 11:09:00|11260.2|11258.2|11259.1|11257.1|11260.2|11258.2|11256.9|11254.9|44
1655464150000|2022-06-17 11:09:10|11259.2|11257.2|11257.8|11255.8|11259.6|11257.6|11257.3|11255.3|13
1655464160000|2022-06-17 11:09:20|11258.3|11256.3|11259.1|11257.1|11259.9|11257.9|11258.3|11256.3|23
1655464170000|2022-06-17 11:09:30|11258.9|11256.9|11259.6|11257.6|11260.2|11258.2|11258.9|11256.9|15
1655464180000|2022-06-17 11:09:40|11259.8|11257.8|11259.2|11257.2|11259.9|11257.9|11258.2|11256.2|30
1655464190000|2022-06-17 11:09:50|11259.3|11257.3|11259.6|11257.6|11260.2|11258.2|11259.2|11257.2|9
1655464200000|2022-06-17 11:10:00|11259.7|11257.7|11261.3|11259.3|11261.8|11259.8|11259.7|11257.7|54
1655464210000|2022-06-17 11:10:10|11261.2|11259.2|11257.3|11255.3|11261.2|11259.2|11256.4|11254.4|24
1655464220000|2022-06-17 11:10:20|11257.2|11255.2|11256.6|11254.6|11257.2|11255.2|11255.3|11253.3|23
1655464230000|2022-06-17 11:10:30|11256.4|11254.4|11256.4|11254.4|11256.7|11254.7|11255.6|11253.6|15
1655464240000|2022-06-17 11:10:40|11256.7|11254.7|11257.1|11255.1|11257.7|11255.7|11255.3|11253.3|18
1655464250000|2022-06-17 11:10:50|11256.9|11254.9|11257.8|11255.8|11258.1|11256.1|11256.3|11254.3|12
1655464260000|2022-06-17 11:11:00|11257.7|11255.7|11260.4|11258.4|11260.7|11258.7|11256.7|11254.7|37
1655464270000|2022-06-17 11:11:10|11260.3|11258.3|11261.2|11259.2|11262.2|11260.2|11257.6|11255.6|45
1655464280000|2022-06-17 11:11:20|11261.1|11259.1|11262.3|11260.3|11262.6|11260.6|11260.4|11258.4|42
1655464290000|2022-06-17 11:11:30|11262.2|11260.2|11261.9|11259.9|11262.3|11260.3|11259.8|11257.8|80
1655464300000|2022-06-17 11:11:40|11261.6|11259.6|11260.4|11258.4|11261.6|11259.6|11259.8|11257.8|10
1655464310000|2022-06-17 11:11:50|11260.3|11258.3|11260.9|11258.9|11260.9|11258.9|11259.8|11257.8|10
1655464320000|2022-06-17 11:12:00|11261.1|11259.1|11260.7|11258.7|11262.6|11260.6|11260.6|11258.6|54
1655464330000|2022-06-17 11:12:10|11260.8|11258.8|11258.3|11256.3|11262.1|11260.1|11258.3|11256.3|36
1655464340000|2022-06-17 11:12:20|11257.8|11255.8|11256.8|11254.8|11257.9|11255.9|11254.7|11252.7|38
1655464350000|2022-06-17 11:12:30|11256.4|11254.4|11254.9|11252.9|11256.9|11254.9|11254.8|11252.8|15
1655464360000|2022-06-17 11:12:40|11255.1|11253.1|11255.4|11253.4|11259.2|11257.2|11255.1|11253.1|58
1655464370000|2022-06-17 11:12:50|11255.6|11253.6|11254.9|11252.9|11256.4|11254.4|11254.8|11252.8|6
1655464380000|2022-06-17 11:13:00|11255.1|11253.1|11255.6|11253.6|11256.1|11254.1|11254.4|11252.4|9
1655464390000|2022-06-17 11:13:10|11254.6|11252.6|11253.9|11251.9|11254.6|11252.6|11252.9|11250.9|29
1655464400000|2022-06-17 11:13:20|11253.8|11251.8|11255.9|11253.9|11256.6|11254.6|11252.8|11250.8|25
1655464410000|2022-06-17 11:13:30|11256.4|11254.4|11256.4|11254.4|11256.8|11254.8|11255.8|11253.8|6
1655464420000|2022-06-17 11:13:40|11255.8|11253.8|11258.6|11256.6|11258.8|11256.8|11255.6|11253.6|20
1655464430000|2022-06-17 11:13:50|11258.2|11256.2|11257.6|11255.6|11258.6|11256.6|11257.6|11255.6|15
1655464440000|2022-06-17 11:14:00|11257.4|11255.4|11256.1|11254.1|11258.1|11256.1|11255.6|11253.6|11
1655464450000|2022-06-17 11:14:10|11255.9|11253.9|11256.8|11254.8|11257.1|11255.1|11255.4|11253.4|11
1655464460000|2022-06-17 11:14:20|11256.9|11254.9|11254.9|11252.9|11257.1|11255.1|11254.9|11252.9|3
1655464470000|2022-06-17 11:14:30|11254.8|11252.8|11255.2|11253.2|11255.3|11253.3|11253.9|11251.9|8
1655464480000|2022-06-17 11:14:40|11255.1|11253.1|11254.6|11252.6|11256.1|11254.1|11254.3|11252.3|10
1655464490000|2022-06-17 11:14:50|11254.4|11252.4|11254.1|11252.1|11254.6|11252.6|11253.3|11251.3|9
1655464500000|2022-06-17 11:15:00|11254.9|11252.9|11255.3|11253.3|11257.2|11255.2|11254.8|11252.8|27
1655464510000|2022-06-17 11:15:10|11255.4|11253.4|11255.8|11253.8|11256.7|11254.7|11255.4|11253.4|4
1655464520000|2022-06-17 11:15:20|11255.7|11253.7|11255.7|11253.7|11256.1|11254.1|11255.6|11253.6|2
1655464530000|2022-06-17 11:15:30|11255.6|11253.6|11256.3|11254.3|11256.3|11254.3|11254.8|11252.8|29
1655464540000|2022-06-17 11:15:40|11256.1|11254.1|11257.6|11255.6|11257.6|11255.6|11255.8|11253.8|25
1655464550000|2022-06-17 11:15:50|11257.8|11255.8|11257.6|11255.6|11258.1|11256.1|11256.3|11254.3|16
1655464560000|2022-06-17 11:16:00|11257.4|11255.4|11258.8|11256.8|11258.8|11256.8|11257.1|11255.1|12
1655464570000|2022-06-17 11:16:10|11258.7|11256.7|11259.8|11257.8|11261.4|11259.4|11258.4|11256.4|49
1655464580000|2022-06-17 11:16:20|11259.9|11257.9|11258.3|11256.3|11260.2|11258.2|11257.2|11255.2|57
1655464590000|2022-06-17 11:16:30|11258.1|11256.1|11259.8|11257.8|11259.8|11257.8|11257.7|11255.7|16
1655464600000|2022-06-17 11:16:40|11259.9|11257.9|11259.9|11257.9|11260.7|11258.7|11259.7|11257.7|13
1655464610000|2022-06-17 11:16:50|11260.1|11258.1|11259.1|11257.1|11261.2|11259.2|11259.1|11257.1|12
1655464620000|2022-06-17 11:17:00|11259.3|11257.3|11257.7|11255.7|11259.6|11257.6|11256.1|11254.1|22
1655464630000|2022-06-17 11:17:10|11257.6|11255.6|11259.1|11257.1|11259.8|11257.8|11257.3|11255.3|6
1655464640000|2022-06-17 11:17:20|11259.7|11257.7|11260.1|11258.1|11260.6|11258.6|11259.2|11257.2|6
1655464650000|2022-06-17 11:17:30|11259.6|11257.6|11259.7|11257.7|11259.8|11257.8|11257.8|11255.8|8
1655464660000|2022-06-17 11:17:40|11259.8|11257.8|11263.7|11261.7|11263.7|11261.7|11259.8|11257.8|63
1655464670000|2022-06-17 11:17:50|11263.8|11261.8|11265.1|11263.1|11271.2|11269.2|11263.8|11261.8|156
1655464680000|2022-06-17 11:18:00|11265.2|11263.2|11263.9|11261.9|11267.7|11265.7|11262.3|11260.3|69
1655464690000|2022-06-17 11:18:10|11264.1|11262.1|11258.1|11256.1|11266.1|11264.1|11258.1|11256.1|34
1655464700000|2022-06-17 11:18:20|11257.9|11255.9|11255.2|11253.2|11258.3|11256.3|11255.1|11253.1|33
1655464710000|2022-06-17 11:18:30|11255.4|11253.4|11257.8|11255.8|11258.3|11256.3|11254.9|11252.9|37
1655464720000|2022-06-17 11:18:40|11257.9|11255.9|11259.1|11257.1|11259.1|11257.1|11256.9|11254.9|33
1655464730000|2022-06-17 11:18:50|11259.2|11257.2|11257.8|11255.8|11261.1|11259.1|11257.8|11255.8|27
1655464740000|2022-06-17 11:19:00|11257.9|11255.9|11257.1|11255.1|11258.4|11256.4|11257.1|11255.1|12
1655464750000|2022-06-17 11:19:10|11256.9|11254.9|11253.4|11251.4|11256.9|11254.9|11251.6|11249.6|72
1655464760000|2022-06-17 11:19:20|11253.3|11251.3|11255.1|11253.1|11255.2|11253.2|11253.2|11251.2|31
1655464770000|2022-06-17 11:19:30|11254.9|11252.9|11255.4|11253.4|11255.4|11253.4|11252.7|11250.7|18
1655464780000|2022-06-17 11:19:40|11255.3|11253.3|11253.8|11251.8|11255.3|11253.3|11253.6|11251.6|12
1655464790000|2022-06-17 11:19:50|11253.7|11251.7|11253.7|11251.7|11255.6|11253.6|11253.7|11251.7|11
1655464800000|2022-06-17 11:20:00|11253.6|11251.6|11253.8|11251.8|11255.1|11253.1|11253.2|11251.2|10
1655464810000|2022-06-17 11:20:10|11253.7|11251.7|11253.3|11251.3|11255.4|11253.4|11253.1|11251.1|25
1655464820000|2022-06-17 11:20:20|11253.8|11251.8|11253.1|11251.1|11254.4|11252.4|11252.8|11250.8|11
1655464830000|2022-06-17 11:20:30|11252.9|11250.9|11255.3|11253.3|11255.3|11253.3|11252.8|11250.8|34
1655464840000|2022-06-17 11:20:40|11255.2|11253.2|11255.4|11253.4|11256.2|11254.2|11254.9|11252.9|28
1655464850000|2022-06-17 11:20:50|11256.3|11254.3|11256.3|11254.3|11258.6|11256.6|11255.8|11253.8|50
1655464860000|2022-06-17 11:21:00|11256.2|11254.2|11259.8|11257.8|11260.2|11258.2|11255.7|11253.7|19
1655464870000|2022-06-17 11:21:10|11259.7|11257.7|11259.8|11257.8|11260.2|11258.2|11259.1|11257.1|21
1655464880000|2022-06-17 11:21:20|11259.6|11257.6|11259.8|11257.8|11260.9|11258.9|11259.1|11257.1|19
1655464890000|2022-06-17 11:21:30|11260.2|11258.2|11261.3|11259.3|11261.8|11259.8|11260.2|11258.2|17
1655464900000|2022-06-17 11:21:40|11261.2|11259.2|11260.8|11258.8|11261.4|11259.4|11259.2|11257.2|19
1655464910000|2022-06-17 11:21:50|11260.9|11258.9|11261.8|11259.8|11264.3|11262.3|11260.1|11258.1|36
1655464920000|2022-06-17 11:22:00|11262.1|11260.1|11266.3|11264.3|11266.7|11264.7|11262.1|11260.1|60
1655464930000|2022-06-17 11:22:10|11266.4|11264.4|11264.7|11262.7|11267.1|11265.1|11262.9|11260.9|40
1655464940000|2022-06-17 11:22:20|11264.4|11262.4|11263.1|11261.1|11264.8|11262.8|11262.8|11260.8|21
1655464950000|2022-06-17 11:22:30|11262.8|11260.8|11265.4|11263.4|11266.1|11264.1|11262.7|11260.7|36
1655464960000|2022-06-17 11:22:40|11265.3|11263.3|11263.2|11261.2|11265.8|11263.8|11262.3|11260.3|16
1655464970000|2022-06-17 11:22:50|11263.7|11261.7|11266.3|11264.3|11266.8|11264.8|11263.7|11261.7|70
1655464980000|2022-06-17 11:23:00|11266.2|11264.2|11266.3|11264.3|11266.4|11264.4|11265.2|11263.2|12
1655464990000|2022-06-17 11:23:10|11266.2|11264.2|11266.6|11264.6|11268.6|11266.6|11265.1|11263.1|79
1655465000000|2022-06-17 11:23:20|11266.4|11264.4|11264.8|11262.8|11267.1|11265.1|11264.4|11262.4|26
1655465010000|2022-06-17 11:23:30|11265.1|11263.1|11260.6|11258.6|11265.6|11263.6|11259.6|11257.6|66
1655465020000|2022-06-17 11:23:40|11260.8|11258.8|11263.2|11261.2|11263.8|11261.8|11260.1|11258.1|26
1655465030000|2022-06-17 11:23:50|11263.1|11261.1|11263.2|11261.2|11264.9|11262.9|11262.4|11260.4|41
1655465040000|2022-06-17 11:24:00|11263.4|11261.4|11263.9|11261.9|11265.7|11263.7|11263.2|11261.2|14
1655465050000|2022-06-17 11:24:10|11264.1|11262.1|11264.3|11262.3|11265.6|11263.6|11263.4|11261.4|16
1655465060000|2022-06-17 11:24:20|11264.6|11262.6|11263.7|11261.7|11266.2|11264.2|11262.2|11260.2|24
1655465070000|2022-06-17 11:24:30|11263.8|11261.8|11263.7|11261.7|11264.1|11262.1|11261.8|11259.8|11
1655465080000|2022-06-17 11:24:40|11264.1|11262.1|11266.8|11264.8|11266.8|11264.8|11264.1|11262.1|24
1655465090000|2022-06-17 11:24:50|11266.7|11264.7|11264.8|11262.8|11267.4|11265.4|11264.7|11262.7|64
1655465100000|2022-06-17 11:25:00|11264.7|11262.7|11265.1|11263.1|11265.9|11263.9|11263.8|11261.8|20
1655465110000|2022-06-17 11:25:10|11264.8|11262.8|11265.2|11263.2|11265.2|11263.2|11264.1|11262.1|11
1655465120000|2022-06-17 11:25:20|11266.3|11264.3|11267.8|11265.8|11268.3|11266.3|11266.2|11264.2|28
1655465130000|2022-06-17 11:25:30|11267.6|11265.6|11266.1|11264.1|11268.3|11266.3|11265.3|11263.3|25
1655465140000|2022-06-17 11:25:40|11266.2|11264.2|11267.2|11265.2|11267.4|11265.4|11264.3|11262.3|13
1655465150000|2022-06-17 11:25:50|11267.3|11265.3|11265.7|11263.7|11267.7|11265.7|11265.3|11263.3|9
1655465160000|2022-06-17 11:26:00|11265.6|11263.6|11265.2|11263.2|11266.9|11264.9|11264.6|11262.6|10
1655465170000|2022-06-17 11:26:10|11265.1|11263.1|11265.6|11263.6|11265.6|11263.6|11264.3|11262.3|6
1655465180000|2022-06-17 11:26:20|11264.9|11262.9|11264.8|11262.8|11265.7|11263.7|11264.4|11262.4|7
1655465190000|2022-06-17 11:26:30|11264.9|11262.9|11264.2|11262.2|11265.1|11263.1|11263.7|11261.7|9
1655465200000|2022-06-17 11:26:40|11264.6|11262.6|11263.8|11261.8|11264.9|11262.9|11263.6|11261.6|3
1655465210000|2022-06-17 11:26:50|11264.3|11262.3|11266.2|11264.2|11267.2|11265.2|11264.3|11262.3|17
1655465220000|2022-06-17 11:27:00|11266.4|11264.4|11265.6|11263.6|11267.1|11265.1|11265.1|11263.1|13
1655465230000|2022-06-17 11:27:10|11265.7|11263.7|11267.9|11265.9|11267.9|11265.9|11265.1|11263.1|25
1655465240000|2022-06-17 11:27:20|11267.8|11265.8|11267.9|11265.9|11268.8|11266.8|11267.4|11265.4|23
1655465250000|2022-06-17 11:27:30|11268.1|11266.1|11268.7|11266.7|11269.4|11267.4|11268.1|11266.1|15
1655465260000|2022-06-17 11:27:40|11269.1|11267.1|11268.4|11266.4|11269.9|11267.9|11268.3|11266.3|13
1655465270000|2022-06-17 11:27:50|11268.7|11266.7|11268.6|11266.6|11269.2|11267.2|11268.2|11266.2|9
1655465280000|2022-06-17 11:28:00|11268.9|11266.9|11272.1|11270.1|11272.2|11270.2|11268.3|11266.3|49
1655465290000|2022-06-17 11:28:10|11272.2|11270.2|11273.7|11271.7|11275.3|11273.3|11271.3|11269.3|77
1655465300000|2022-06-17 11:28:20|11273.8|11271.8|11270.6|11268.6|11274.8|11272.8|11270.6|11268.6|39
1655465310000|2022-06-17 11:28:30|11269.9|11267.9|11271.1|11269.1|11272.2|11270.2|11269.2|11267.2|57
1655465320000|2022-06-17 11:28:40|11271.2|11269.2|11268.2|11266.2|11271.2|11269.2|11267.6|11265.6|67
1655465330000|2022-06-17 11:28:50|11268.3|11266.3|11269.6|11267.6|11270.2|11268.2|11267.9|11265.9|20
1655465340000|2022-06-17 11:29:00|11269.4|11267.4|11270.4|11268.4|11270.4|11268.4|11269.2|11267.2|11
1655465350000|2022-06-17 11:29:10|11270.3|11268.3|11273.8|11271.8|11273.9|11271.9|11269.9|11267.9|91
1655465360000|2022-06-17 11:29:20|11274.2|11272.2|11273.9|11271.9|11274.6|11272.6|11273.1|11271.1|28
1655465370000|2022-06-17 11:29:30|11273.6|11271.6|11272.9|11270.9|11274.4|11272.4|11272.9|11270.9|31
1655465380000|2022-06-17 11:29:40|11272.8|11270.8|11274.3|11272.3|11274.6|11272.6|11272.8|11270.8|42
1655465390000|2022-06-17 11:29:50|11274.7|11272.7|11280.2|11278.2|11281.2|11279.2|11274.2|11272.2|212
1655465400000|2022-06-17 11:30:00|11280.1|11278.1|11279.2|11277.2|11281.1|11279.1|11278.8|11276.8|73
1655465410000|2022-06-17 11:30:10|11279.1|11277.1|11278.8|11276.8|11279.3|11277.3|11277.7|11275.7|23
1655465420000|2022-06-17 11:30:20|11280.2|11278.2|11279.8|11277.8|11280.9|11278.9|11279.3|11277.3|36
1655465430000|2022-06-17 11:30:30|11279.9|11277.9|11279.8|11277.8|11280.7|11278.7|11279.6|11277.6|23
1655465440000|2022-06-17 11:30:40|11279.9|11277.9|11284.1|11282.1|11284.4|11282.4|11279.9|11277.9|91
1655465450000|2022-06-17 11:30:50|11283.9|11281.9|11285.1|11283.1|11285.9|11283.9|11283.1|11281.1|100
1655465460000|2022-06-17 11:31:00|11285.2|11283.2|11283.3|11281.3|11285.2|11283.2|11282.1|11280.1|64
1655465470000|2022-06-17 11:31:10|11283.4|11281.4|11282.4|11280.4|11283.6|11281.6|11281.8|11279.8|37
1655465480000|2022-06-17 11:31:20|11282.6|11280.6|11283.7|11281.7|11284.9|11282.9|11282.1|11280.1|40
1655465490000|2022-06-17 11:31:30|11283.6|11281.6|11284.1|11282.1|11284.1|11282.1|11282.6|11280.6|14
1655465500000|2022-06-17 11:31:40|11284.4|11282.4|11286.3|11284.3|11286.8|11284.8|11283.9|11281.9|63
1655465510000|2022-06-17 11:31:50|11286.4|11284.4|11286.9|11284.9|11286.9|11284.9|11285.3|11283.3|32
1655465520000|2022-06-17 11:32:00|11286.8|11284.8|11284.7|11282.7|11288.3|11286.3|11283.3|11281.3|152
1655465530000|2022-06-17 11:32:10|11284.3|11282.3|11281.1|11279.1|11284.6|11282.6|11280.3|11278.3|45
1655465540000|2022-06-17 11:32:20|11281.2|11279.2|11280.7|11278.7|11281.3|11279.3|11279.2|11277.2|26
1655465550000|2022-06-17 11:32:30|11280.4|11278.4|11281.4|11279.4|11281.4|11279.4|11280.4|11278.4|15
1655465560000|2022-06-17 11:32:40|11281.2|11279.2|11285.3|11283.3|11285.3|11283.3|11281.1|11279.1|53
1655465570000|2022-06-17 11:32:50|11285.2|11283.2|11287.2|11285.2|11287.9|11285.9|11285.2|11283.2|61
1655465580000|2022-06-17 11:33:00|11287.1|11285.1|11288.1|11286.1|11288.7|11286.7|11285.3|11283.3|101
1655465590000|2022-06-17 11:33:10|11287.9|11285.9|11286.9|11284.9|11288.2|11286.2|11286.7|11284.7|100
1655465600000|2022-06-17 11:33:20|11286.8|11284.8|11286.8|11284.8|11287.2|11285.2|11285.1|11283.1|51
1655465610000|2022-06-17 11:33:30|11286.6|11284.6|11287.4|11285.4|11288.1|11286.1|11286.6|11284.6|36
1655465620000|2022-06-17 11:33:40|11287.6|11285.6|11287.2|11285.2|11288.1|11286.1|11286.7|11284.7|31
1655465630000|2022-06-17 11:33:50|11287.4|11285.4|11284.2|11282.2|11287.8|11285.8|11284.1|11282.1|39
1655465640000|2022-06-17 11:34:00|11284.3|11282.3|11284.7|11282.7|11285.2|11283.2|11283.9|11281.9|26
1655465650000|2022-06-17 11:34:10|11284.2|11282.2|11283.2|11281.2|11284.2|11282.2|11283.2|11281.2|14
1655465660000|2022-06-17 11:34:20|11282.9|11280.9|11282.6|11280.6|11283.7|11281.7|11282.6|11280.6|17
1655465670000|2022-06-17 11:34:30|11282.8|11280.8|11284.8|11282.8|11284.8|11282.8|11279.4|11277.4|131
1655465680000|2022-06-17 11:34:40|11284.7|11282.7|11285.2|11283.2|11285.6|11283.6|11283.8|11281.8|40
1655465690000|2022-06-17 11:34:50|11284.8|11282.8|11284.2|11282.2|11285.2|11283.2|11284.2|11282.2|19
1655465700000|2022-06-17 11:35:00|11284.3|11282.3|11283.1|11281.1|11284.3|11282.3|11282.1|11280.1|32
1655465710000|2022-06-17 11:35:10|11282.9|11280.9|11278.6|11276.6|11283.1|11281.1|11278.3|11276.3|76
1655465720000|2022-06-17 11:35:20|11278.9|11276.9|11276.2|11274.2|11279.3|11277.3|11275.4|11273.4|74
1655465730000|2022-06-17 11:35:30|11276.3|11274.3|11276.3|11274.3|11277.4|11275.4|11276.1|11274.1|28
1655465740000|2022-06-17 11:35:40|11276.4|11274.4|11275.1|11273.1|11276.6|11274.6|11274.9|11272.9|29
1655465750000|2022-06-17 11:35:50|11274.9|11272.9|11275.6|11273.6|11276.6|11274.6|11274.9|11272.9|42
1655465760000|2022-06-17 11:36:00|11275.7|11273.7|11275.6|11273.6|11277.8|11275.8|11274.8|11272.8|47
1655465770000|2022-06-17 11:36:10|11275.4|11273.4|11274.4|11272.4|11275.9|11273.9|11274.4|11272.4|33
1655465780000|2022-06-17 11:36:20|11273.9|11271.9|11273.2|11271.2|11273.9|11271.9|11272.8|11270.8|38
1655465790000|2022-06-17 11:36:30|11272.3|11270.3|11272.8|11270.8|11273.2|11271.2|11272.3|11270.3|28
1655465800000|2022-06-17 11:36:40|11272.4|11270.4|11275.3|11273.3|11275.4|11273.4|11272.4|11270.4|28
1655465810000|2022-06-17 11:36:50|11275.4|11273.4|11269.7|11267.7|11276.2|11274.2|11269.7|11267.7|225
1655465820000|2022-06-17 11:37:00|11269.9|11267.9|11271.6|11269.6|11272.1|11270.1|11269.8|11267.8|66
1655465830000|2022-06-17 11:37:10|11271.7|11269.7|11269.8|11267.8|11271.9|11269.9|11269.2|11267.2|77
1655465840000|2022-06-17 11:37:20|11269.9|11267.9|11269.4|11267.4|11270.9|11268.9|11269.3|11267.3|154
1655465850000|2022-06-17 11:37:30|11269.7|11267.7|11270.4|11268.4|11270.7|11268.7|11267.6|11265.6|64
1655465860000|2022-06-17 11:37:40|11270.6|11268.6|11271.9|11269.9|11272.4|11270.4|11270.6|11268.6|28
1655465870000|2022-06-17 11:37:50|11270.6|11268.6|11270.1|11268.1|11270.7|11268.7|11269.1|11267.1|57
1655465880000|2022-06-17 11:38:00|11269.9|11267.9|11269.4|11267.4|11269.9|11267.9|11268.3|11266.3|8
1655465890000|2022-06-17 11:38:10|11269.3|11267.3|11265.6|11263.6|11269.3|11267.3|11265.3|11263.3|44
1655465900000|2022-06-17 11:38:20|11265.8|11263.8|11265.4|11263.4|11266.4|11264.4|11264.7|11262.7|24
1655465910000|2022-06-17 11:38:30|11265.3|11263.3|11266.7|11264.7|11266.8|11264.8|11265.3|11263.3|14
1655465920000|2022-06-17 11:38:40|11266.6|11264.6|11267.9|11265.9|11269.8|11267.8|11266.6|11264.6|20
1655465930000|2022-06-17 11:38:50|11267.8|11265.8|11267.8|11265.8|11267.9|11265.9|11267.1|11265.1|7
1655465940000|2022-06-17 11:39:00|11267.6|11265.6|11266.7|11264.7|11268.8|11266.8|11266.6|11264.6|34
1655465950000|2022-06-17 11:39:10|11266.6|11264.6|11268.3|11266.3|11268.8|11266.8|11266.4|11264.4|31
1655465960000|2022-06-17 11:39:20|11268.1|11266.1|11270.6|11268.6|11270.7|11268.7|11267.8|11265.8|15
1655465970000|2022-06-17 11:39:30|11270.4|11268.4|11271.6|11269.6|11272.7|11270.7|11269.7|11267.7|24
1655465980000|2022-06-17 11:39:40|11271.4|11269.4|11270.7|11268.7|11272.2|11270.2|11270.6|11268.6|14
1655465990000|2022-06-17 11:39:50|11270.6|11268.6|11270.3|11268.3|11271.6|11269.6|11270.2|11268.2|5
1655466000000|2022-06-17 11:40:00|11270.4|11268.4|11270.6|11268.6|11271.3|11269.3|11269.8|11267.8|11
1655466010000|2022-06-17 11:40:10|11270.4|11268.4|11269.8|11267.8|11270.4|11268.4|11269.6|11267.6|6
1655466020000|2022-06-17 11:40:20|11269.7|11267.7|11270.6|11268.6|11270.7|11268.7|11269.1|11267.1|11
1655466030000|2022-06-17 11:40:30|11270.4|11268.4|11269.7|11267.7|11270.8|11268.8|11269.6|11267.6|4
1655466040000|2022-06-17 11:40:40|11269.4|11267.4|11270.2|11268.2|11270.2|11268.2|11268.6|11266.6|12
1655466050000|2022-06-17 11:40:50|11270.4|11268.4|11268.9|11266.9|11270.6|11268.6|11268.3|11266.3|12
1655466060000|2022-06-17 11:41:00|11268.6|11266.6|11268.1|11266.1|11268.9|11266.9|11268.1|11266.1|13
1655466070000|2022-06-17 11:41:10|11268.6|11266.6|11265.6|11263.6|11268.6|11266.6|11265.6|11263.6|34
1655466080000|2022-06-17 11:41:20|11265.4|11263.4|11266.1|11264.1|11266.6|11264.6|11265.3|11263.3|23
1655466090000|2022-06-17 11:41:30|11265.9|11263.9|11266.6|11264.6|11266.9|11264.9|11264.9|11262.9|21
1655466100000|2022-06-17 11:41:40|11266.7|11264.7|11267.3|11265.3|11267.8|11265.8|11266.7|11264.7|12
1655466110000|2022-06-17 11:41:50|11267.2|11265.2|11267.1|11265.1|11267.3|11265.3|11266.6|11264.6|11
1655466120000|2022-06-17 11:42:00|11266.9|11264.9|11267.1|11265.1|11267.3|11265.3|11266.3|11264.3|4
1655466130000|2022-06-17 11:42:10|11266.8|11264.8|11265.8|11263.8|11267.9|11265.9|11265.8|11263.8|22
1655466140000|2022-06-17 11:42:20|11265.7|11263.7|11265.4|11263.4|11266.7|11264.7|11265.3|11263.3|21
1655466150000|2022-06-17 11:42:30|11265.3|11263.3|11265.8|11263.8|11265.8|11263.8|11264.9|11262.9|8
1655466160000|2022-06-17 11:42:40|11265.6|11263.6|11264.4|11262.4|11265.7|11263.7|11263.3|11261.3|47
1655466170000|2022-06-17 11:42:50|11264.6|11262.6|11266.6|11264.6|11267.3|11265.3|11264.3|11262.3|46
1655466180000|2022-06-17 11:43:00|11266.4|11264.4|11266.4|11264.4|11266.9|11264.9|11266.3|11264.3|3
1655466190000|2022-06-17 11:43:10|11266.3|11264.3|11265.6|11263.6|11267.1|11265.1|11265.6|11263.6|9
1655466200000|2022-06-17 11:43:20|11265.7|11263.7|11262.4|11260.4|11265.7|11263.7|11261.9|11259.9|26
1655466210000|2022-06-17 11:43:30|11262.6|11260.6|11263.1|11261.1|11264.3|11262.3|11262.6|11260.6|41
1655466220000|2022-06-17 11:43:40|11263.2|11261.2|11261.7|11259.7|11263.2|11261.2|11261.2|11259.2|26
1655466230000|2022-06-17 11:43:50|11261.8|11259.8|11262.6|11260.6|11263.1|11261.1|11261.8|11259.8|11
1655466240000|2022-06-17 11:44:00|11262.4|11260.4|11261.7|11259.7|11263.1|11261.1|11261.6|11259.6|18
1655466250000|2022-06-17 11:44:10|11261.8|11259.8|11261.6|11259.6|11262.1|11260.1|11261.4|11259.4|15
1655466260000|2022-06-17 11:44:20|11261.7|11259.7|11261.1|11259.1|11261.8|11259.8|11260.7|11258.7|9
1655466270000|2022-06-17 11:44:30|11260.9|11258.9|11260.7|11258.7|11261.4|11259.4|11260.2|11258.2|22
1655466280000|2022-06-17 11:44:40|11260.6|11258.6|11261.4|11259.4|11262.8|11260.8|11260.3|11258.3|22
1655466290000|2022-06-17 11:44:50|11261.6|11259.6|11262.3|11260.3|11262.4|11260.4|11261.6|11259.6|3
1655466300000|2022-06-17 11:45:00|11262.4|11260.4|11260.6|11258.6|11262.6|11260.6|11260.2|11258.2|26
1655466310000|2022-06-17 11:45:10|11260.7|11258.7|11260.2|11258.2|11260.8|11258.8|11257.9|11255.9|62
1655466320000|2022-06-17 11:45:20|11260.1|11258.1|11258.8|11256.8|11260.6|11258.6|11258.8|11256.8|5
1655466330000|2022-06-17 11:45:30|11258.7|11256.7|11259.4|11257.4|11260.2|11258.2|11258.7|11256.7|10
1655466340000|2022-06-17 11:45:40|11259.1|11257.1|11259.4|11257.4|11260.1|11258.1|11258.4|11256.4|22
1655466350000|2022-06-17 11:45:50|11259.6|11257.6|11259.6|11257.6|11261.6|11259.6|11259.6|11257.6|14
1655466360000|2022-06-17 11:46:00|11259.7|11257.7|11259.1|11257.1|11260.7|11258.7|11258.6|11256.6|12
1655466370000|2022-06-17 11:46:10|11258.9|11256.9|11256.4|11254.4|11258.9|11256.9|11256.4|11254.4|63
1655466380000|2022-06-17 11:46:20|11256.6|11254.6|11257.2|11255.2|11258.1|11256.1|11256.4|11254.4|12
1655466390000|2022-06-17 11:46:30|11257.3|11255.3|11256.8|11254.8|11257.8|11255.8|11256.8|11254.8|11
1655466400000|2022-06-17 11:46:40|11256.9|11254.9|11253.3|11251.3|11257.1|11255.1|11253.2|11251.2|49
1655466410000|2022-06-17 11:46:50|11253.4|11251.4|11255.1|11253.1|11255.2|11253.2|11252.8|11250.8|34
1655466420000|2022-06-17 11:47:00|11255.2|11253.2|11254.1|11252.1|11255.2|11253.2|11254.1|11252.1|8
1655466430000|2022-06-17 11:47:10|11254.2|11252.2|11255.7|11253.7|11255.8|11253.8|11254.1|11252.1|17
1655466440000|2022-06-17 11:47:20|11255.6|11253.6|11254.3|11252.3|11255.7|11253.7|11254.3|11252.3|12
1655466450000|2022-06-17 11:47:30|11254.6|11252.6|11255.3|11253.3|11256.1|11254.1|11254.3|11252.3|24
1655466460000|2022-06-17 11:47:40|11255.4|11253.4|11255.3|11253.3|11255.8|11253.8|11254.3|11252.3|7
1655466470000|2022-06-17 11:47:50|11255.1|11253.1|11255.9|11253.9|11256.1|11254.1|11255.1|11253.1|5
1655466480000|2022-06-17 11:48:00|11256.1|11254.1|11255.1|11253.1|11256.4|11254.4|11254.3|11252.3|37
1655466490000|2022-06-17 11:48:10|11255.6|11253.6|11255.7|11253.7|11256.2|11254.2|11255.2|11253.2|11
1655466500000|2022-06-17 11:48:20|11255.8|11253.8|11255.7|11253.7|11256.9|11254.9|11255.3|11253.3|24
1655466510000|2022-06-17 11:48:30|11255.4|11253.4|11254.4|11252.4|11255.4|11253.4|11253.9|11251.9|9
1655466520000|2022-06-17 11:48:40|11254.3|11252.3|11255.7|11253.7|11255.7|11253.7|11253.3|11251.3|26
1655466530000|2022-06-17 11:48:50|11255.3|11253.3|11254.1|11252.1|11255.3|11253.3|11254.1|11252.1|6
1655466540000|2022-06-17 11:49:00|11253.9|11251.9|11252.3|11250.3|11253.9|11251.9|11252.1|11250.1|33
1655466550000|2022-06-17 11:49:10|11252.2|11250.2|11250.3|11248.3|11252.3|11250.3|11250.1|11248.1|43
1655466560000|2022-06-17 11:49:20|11250.4|11248.4|11250.1|11248.1|11250.9|11248.9|11249.6|11247.6|37
1655466570000|2022-06-17 11:49:30|11250.2|11248.2|11251.4|11249.4|11252.1|11250.1|11250.1|11248.1|14
1655466580000|2022-06-17 11:49:40|11251.3|11249.3|11249.8|11247.8|11251.3|11249.3|11249.8|11247.8|20
1655466590000|2022-06-17 11:49:50|11249.2|11247.2|11247.2|11245.2|11249.3|11247.3|11247.2|11245.2|65
1655466600000|2022-06-17 11:50:00|11247.1|11245.1|11246.4|11244.4|11247.2|11245.2|11244.9|11242.9|59
1655466610000|2022-06-17 11:50:10|11246.6|11244.6|11248.6|11246.6|11248.6|11246.6|11246.6|11244.6|20
1655466620000|2022-06-17 11:50:20|11248.9|11246.9|11247.7|11245.7|11248.9|11246.9|11247.7|11245.7|9
1655466630000|2022-06-17 11:50:30|11247.8|11245.8|11245.3|11243.3|11247.8|11245.8|11244.6|11242.6|59
1655466640000|2022-06-17 11:50:40|11245.4|11243.4|11245.3|11243.3|11245.7|11243.7|11244.2|11242.2|45
1655466650000|2022-06-17 11:50:50|11245.2|11243.2|11247.1|11245.1|11247.2|11245.2|11244.7|11242.7|41
1655466660000|2022-06-17 11:51:00|11246.9|11244.9|11246.6|11244.6|11247.8|11245.8|11245.8|11243.8|36
1655466670000|2022-06-17 11:51:10|11246.4|11244.4|11247.8|11245.8|11248.3|11246.3|11246.3|11244.3|23
1655466680000|2022-06-17 11:51:20|11248.8|11246.8|11249.1|11247.1|11249.2|11247.2|11247.7|11245.7|38
1655466690000|2022-06-17 11:51:30|11249.2|11247.2|11249.7|11247.7|11250.3|11248.3|11248.8|11246.8|28
1655466700000|2022-06-17 11:51:40|11249.8|11247.8|11250.6|11248.6|11250.9|11248.9|11249.8|11247.8|18
1655466710000|2022-06-17 11:51:50|11250.7|11248.7|11252.1|11250.1|11252.2|11250.2|11250.6|11248.6|28
1655466720000|2022-06-17 11:52:00|11252.2|11250.2|11251.1|11249.1|11252.9|11250.9|11251.1|11249.1|77
1655466730000|2022-06-17 11:52:10|11251.2|11249.2|11250.6|11248.6|11251.3|11249.3|11250.4|11248.4|9
1655466740000|2022-06-17 11:52:20|11250.4|11248.4|11250.8|11248.8|11251.2|11249.2|11249.9|11247.9|25
1655466750000|2022-06-17 11:52:30|11250.7|11248.7|11250.3|11248.3|11251.4|11249.4|11249.8|11247.8|41
1655466760000|2022-06-17 11:52:40|11250.1|11248.1|11250.6|11248.6|11250.6|11248.6|11250.1|11248.1|10
1655466770000|2022-06-17 11:52:50|11250.7|11248.7|11248.1|11246.1|11250.7|11248.7|11248.1|11246.1|32
1655466780000|2022-06-17 11:53:00|11248.2|11246.2|11248.8|11246.8|11249.3|11247.3|11248.1|11246.1|24
1655466790000|2022-06-17 11:53:10|11248.9|11246.9|11246.8|11244.8|11248.9|11246.9|11246.8|11244.8|43
1655466800000|2022-06-17 11:53:20|11246.9|11244.9|11245.9|11243.9|11247.1|11245.1|11245.4|11243.4|18
1655466810000|2022-06-17 11:53:30|11245.7|11243.7|11244.7|11242.7|11246.4|11244.4|11244.2|11242.2|67
1655466820000|2022-06-17 11:53:40|11244.6|11242.6|11243.8|11241.8|11244.6|11242.6|11243.3|11241.3|62
1655466830000|2022-06-17 11:53:50|11243.9|11241.9|11244.8|11242.8|11245.1|11243.1|11243.9|11241.9|19
1655466840000|2022-06-17 11:54:00|11244.9|11242.9|11244.1|11242.1|11244.9|11242.9|11243.3|11241.3|30
1655466850000|2022-06-17 11:54:10|11244.2|11242.2|11242.9|11240.9|11244.6|11242.6|11242.7|11240.7|15
1655466860000|2022-06-17 11:54:20|11243.1|11241.1|11243.2|11241.2|11243.2|11241.2|11242.4|11240.4|22
1655466870000|2022-06-17 11:54:30|11243.1|11241.1|11244.3|11242.3|11244.7|11242.7|11242.7|11240.7|47
1655466880000|2022-06-17 11:54:40|11244.2|11242.2|11243.6|11241.6|11244.4|11242.4|11243.1|11241.1|21
1655466890000|2022-06-17 11:54:50|11244.3|11242.3|11244.6|11242.6|11244.7|11242.7|11243.8|11241.8|18
1655466900000|2022-06-17 11:55:00|11244.4|11242.4|11246.1|11244.1|11246.1|11244.1|11244.3|11242.3|39
1655466910000|2022-06-17 11:55:10|11245.9|11243.9|11245.9|11243.9|11246.3|11244.3|11245.7|11243.7|11
1655466920000|2022-06-17 11:55:20|11245.8|11243.8|11248.7|11246.7|11249.3|11247.3|11245.8|11243.8|48
1655466930000|2022-06-17 11:55:30|11248.8|11246.8|11248.3|11246.3|11249.3|11247.3|11248.2|11246.2|10
1655466940000|2022-06-17 11:55:40|11248.2|11246.2|11247.1|11245.1|11248.2|11246.2|11246.8|11244.8|16
1655466950000|2022-06-17 11:55:50|11246.9|11244.9|11247.6|11245.6|11247.8|11245.8|11246.9|11244.9|6
1655466960000|2022-06-17 11:56:00|11247.4|11245.4|11244.4|11242.4|11247.6|11245.6|11243.8|11241.8|47
1655466970000|2022-06-17 11:56:10|11244.3|11242.3|11243.3|11241.3|11244.4|11242.4|11243.3|11241.3|23
1655466980000|2022-06-17 11:56:20|11244.6|11242.6|11245.3|11243.3|11246.6|11244.6|11244.6|11242.6|21
1655466990000|2022-06-17 11:56:30|11245.4|11243.4|11246.6|11244.6|11247.6|11245.6|11245.3|11243.3|26
1655467000000|2022-06-17 11:56:40|11246.8|11244.8|11247.6|11245.6|11248.4|11246.4|11246.6|11244.6|15
1655467010000|2022-06-17 11:56:50|11247.4|11245.4|11246.8|11244.8|11248.6|11246.6|11246.8|11244.8|25
1655467020000|2022-06-17 11:57:00|11246.9|11244.9|11246.4|11244.4|11248.2|11246.2|11246.2|11244.2|16
1655467030000|2022-06-17 11:57:10|11246.3|11244.3|11245.1|11243.1|11246.4|11244.4|11245.1|11243.1|10
1655467040000|2022-06-17 11:57:20|11245.2|11243.2|11244.9|11242.9|11245.4|11243.4|11244.6|11242.6|5
1655467050000|2022-06-17 11:57:30|11244.8|11242.8|11247.1|11245.1|11248.1|11246.1|11244.2|11242.2|49
1655467060000|2022-06-17 11:57:40|11247.2|11245.2|11250.6|11248.6|11250.6|11248.6|11246.8|11244.8|46
1655467070000|2022-06-17 11:57:50|11250.7|11248.7|11249.9|11247.9|11250.7|11248.7|11246.1|11244.1|72
1655467080000|2022-06-17 11:58:00|11250.1|11248.1|11252.3|11250.3|11252.7|11250.7|11249.2|11247.2|38
1655467090000|2022-06-17 11:58:10|11252.2|11250.2|11251.9|11249.9|11252.4|11250.4|11251.1|11249.1|15
1655467100000|2022-06-17 11:58:20|11252.1|11250.1|11251.8|11249.8|11252.3|11250.3|11250.3|11248.3|18
1655467110000|2022-06-17 11:58:30|11251.9|11249.9|11251.2|11249.2|11252.4|11250.4|11251.2|11249.2|9
1655467120000|2022-06-17 11:58:40|11250.3|11248.3|11248.1|11246.1|11250.3|11248.3|11247.6|11245.6|22
1655467130000|2022-06-17 11:58:50|11247.9|11245.9|11249.9|11247.9|11251.1|11249.1|11247.6|11245.6|36
1655467140000|2022-06-17 11:59:00|11249.8|11247.8|11249.8|11247.8|11250.6|11248.6|11249.6|11247.6|8
1655467150000|2022-06-17 11:59:10|11249.7|11247.7|11250.3|11248.3|11250.6|11248.6|11249.4|11247.4|5
1655467160000|2022-06-17 11:59:20|11250.2|11248.2|11250.7|11248.7|11253.4|11251.4|11250.2|11248.2|76
1655467170000|2022-06-17 11:59:30|11250.8|11248.8|11252.2|11250.2|11252.8|11250.8|11250.7|11248.7|14
1655467180000|2022-06-17 11:59:40|11252.3|11250.3|11254.4|11252.4|11255.9|11253.9|11252.1|11250.1|60
1655467190000|2022-06-17 11:59:50|11254.6|11252.6|11255.8|11253.8|11256.2|11254.2|11254.2|11252.2|52
1655467200000|2022-06-17 12:00:00|11255.1|11253.1|11251.8|11249.8|11255.1|11253.1|11250.8|11248.8|118
1655467210000|2022-06-17 12:00:10|11251.6|11249.6|11252.7|11250.7|11252.8|11250.8|11249.3|11247.3|37
1655467220000|2022-06-17 12:00:20|11252.6|11250.6|11255.6|11253.6|11255.7|11253.7|11251.1|11249.1|61
1655467230000|2022-06-17 12:00:30|11255.3|11253.3|11253.1|11251.1|11255.6|11253.6|11253.1|11251.1|42
1655467240000|2022-06-17 12:00:40|11252.7|11250.7|11255.8|11253.8|11256.9|11254.9|11252.3|11250.3|77
1655467250000|2022-06-17 12:00:50|11255.9|11253.9|11258.9|11256.9|11259.4|11257.4|11255.9|11253.9|104
1655467260000|2022-06-17 12:01:00|11259.1|11257.1|11258.4|11256.4|11260.8|11258.8|11258.2|11256.2|79
1655467270000|2022-06-17 12:01:10|11258.3|11256.3|11256.9|11254.9|11258.7|11256.7|11256.9|11254.9|37
1655467280000|2022-06-17 12:01:20|11256.8|11254.8|11254.7|11252.7|11257.2|11255.2|11254.7|11252.7|83
1655467290000|2022-06-17 12:01:30|11254.6|11252.6|11256.1|11254.1|11256.3|11254.3|11253.4|11251.4|31
1655467300000|2022-06-17 12:01:40|11256.2|11254.2|11254.1|11252.1|11256.7|11254.7|11253.6|11251.6|34
1655467310000|2022-06-17 12:01:50|11254.2|11252.2|11253.7|11251.7|11256.8|11254.8|11252.9|11250.9|74
1655467320000|2022-06-17 12:02:00|11253.8|11251.8|11255.4|11253.4|11256.2|11254.2|11252.9|11250.9|60
1655467330000|2022-06-17 12:02:10|11255.3|11253.3|11254.1|11252.1|11259.8|11257.8|11254.1|11252.1|63
1655467340000|2022-06-17 12:02:20|11254.3|11252.3|11247.9|11245.9|11254.3|11252.3|11247.7|11245.7|108
1655467350000|2022-06-17 12:02:30|11248.1|11246.1|11243.8|11241.8|11248.7|11246.7|11243.6|11241.6|110
1655467360000|2022-06-17 12:02:40|11243.7|11241.7|11243.4|11241.4|11245.8|11243.8|11243.2|11241.2|62
1655467370000|2022-06-17 12:02:50|11243.3|11241.3|11242.4|11240.4|11243.3|11241.3|11241.9|11239.9|59
1655467380000|2022-06-17 12:03:00|11242.8|11240.8|11246.3|11244.3|11246.3|11244.3|11241.4|11239.4|134
1655467390000|2022-06-17 12:03:10|11245.8|11243.8|11247.1|11245.1|11247.3|11245.3|11245.2|11243.2|23
1655467400000|2022-06-17 12:03:20|11246.9|11244.9|11249.1|11247.1|11249.1|11247.1|11246.6|11244.6|17
1655467410000|2022-06-17 12:03:30|11248.6|11246.6|11249.3|11247.3|11249.9|11247.9|11247.8|11245.8|30
1655467420000|2022-06-17 12:03:40|11250.4|11248.4|11249.9|11247.9|11251.3|11249.3|11246.9|11244.9|46
1655467430000|2022-06-17 12:03:50|11250.1|11248.1|11248.3|11246.3|11250.1|11248.1|11247.9|11245.9|26
1655467440000|2022-06-17 12:04:00|11249.1|11247.1|11246.6|11244.6|11249.2|11247.2|11246.1|11244.1|32
1655467450000|2022-06-17 12:04:10|11246.4|11244.4|11245.3|11243.3|11247.8|11245.8|11244.4|11242.4|51
1655467460000|2022-06-17 12:04:20|11245.1|11243.1|11249.4|11247.4|11249.4|11247.4|11245.1|11243.1|15
1655467470000|2022-06-17 12:04:30|11249.3|11247.3|11251.6|11249.6|11251.6|11249.6|11248.6|11246.6|48
1655467480000|2022-06-17 12:04:40|11251.3|11249.3|11255.1|11253.1|11255.3|11253.3|11251.3|11249.3|43
1655467490000|2022-06-17 12:04:50|11255.2|11253.2|11253.7|11251.7|11255.3|11253.3|11253.2|11251.2|17
1655467500000|2022-06-17 12:05:00|11253.8|11251.8|11253.7|11251.7|11255.1|11253.1|11253.3|11251.3|41
1655467510000|2022-06-17 12:05:10|11253.8|11251.8|11253.8|11251.8|11255.4|11253.4|11253.8|11251.8|25
1655467520000|2022-06-17 12:05:20|11254.1|11252.1|11251.9|11249.9|11254.1|11252.1|11251.7|11249.7|23
1655467530000|2022-06-17 12:05:30|11252.1|11250.1|11252.7|11250.7|11252.9|11250.9|11251.1|11249.1|18
1655467540000|2022-06-17 12:05:40|11252.6|11250.6|11251.3|11249.3|11253.3|11251.3|11250.3|11248.3|26
1655467550000|2022-06-17 12:05:50|11250.8|11248.8|11251.2|11249.2|11251.7|11249.7|11249.7|11247.7|32
1655467560000|2022-06-17 12:06:00|11251.1|11249.1|11249.4|11247.4|11251.8|11249.8|11248.3|11246.3|28
1655467570000|2022-06-17 12:06:10|11249.3|11247.3|11249.2|11247.2|11250.2|11248.2|11248.7|11246.7|8
1655467580000|2022-06-17 12:06:20|11249.3|11247.3|11250.7|11248.7|11251.9|11249.9|11249.3|11247.3|18
1655467590000|2022-06-17 12:06:30|11250.8|11248.8|11249.9|11247.9|11251.1|11249.1|11249.9|11247.9|14
1655467600000|2022-06-17 12:06:40|11250.1|11248.1|11251.9|11249.9|11252.1|11250.1|11249.8|11247.8|10
1655467610000|2022-06-17 12:06:50|11252.1|11250.1|11248.7|11246.7|11253.2|11251.2|11248.4|11246.4|33
1655467620000|2022-06-17 12:07:00|11248.8|11246.8|11253.6|11251.6|11253.6|11251.6|11248.8|11246.8|92
1655467630000|2022-06-17 12:07:10|11253.8|11251.8|11254.6|11252.6|11254.6|11252.6|11253.2|11251.2|13
1655467640000|2022-06-17 12:07:20|11254.4|11252.4|11255.6|11253.6|11255.8|11253.8|11254.3|11252.3|36
1655467650000|2022-06-17 12:07:30|11255.9|11253.9|11255.6|11253.6|11255.9|11253.9|11254.8|11252.8|41
1655467660000|2022-06-17 12:07:40|11255.7|11253.7|11254.8|11252.8|11256.6|11254.6|11254.8|11252.8|56
1655467670000|2022-06-17 12:07:50|11254.9|11252.9|11256.6|11254.6|11257.1|11255.1|11254.8|11252.8|36
1655467680000|2022-06-17 12:08:00|11257.6|11255.6|11256.4|11254.4|11257.8|11255.8|11256.3|11254.3|41
1655467690000|2022-06-17 12:08:10|11256.6|11254.6|11254.4|11252.4|11256.8|11254.8|11254.2|11252.2|64
1655467700000|2022-06-17 12:08:20|11254.6|11252.6|11252.9|11250.9|11255.1|11253.1|11252.8|11250.8|67
1655467710000|2022-06-17 12:08:30|11253.1|11251.1|11252.4|11250.4|11253.1|11251.1|11250.9|11248.9|106
1655467720000|2022-06-17 12:08:40|11251.9|11249.9|11250.3|11248.3|11251.9|11249.9|11249.4|11247.4|44
1655467730000|2022-06-17 12:08:50|11250.8|11248.8|11250.4|11248.4|11251.7|11249.7|11249.9|11247.9|11
1655467740000|2022-06-17 12:09:00|11250.6|11248.6|11250.9|11248.9|11251.7|11249.7|11250.3|11248.3|6
1655467750000|2022-06-17 12:09:10|11251.1|11249.1|11251.4|11249.4|11252.9|11250.9|11251.1|11249.1|46
1655467760000|2022-06-17 12:09:20|11251.8|11249.8|11250.9|11248.9|11251.8|11249.8|11249.9|11247.9|15
1655467770000|2022-06-17 12:09:30|11250.4|11248.4|11249.8|11247.8|11250.8|11248.8|11249.7|11247.7|5
1655467780000|2022-06-17 12:09:40|11249.7|11247.7|11252.3|11250.3|11253.6|11251.6|11249.7|11247.7|24
1655467790000|2022-06-17 12:09:50|11252.4|11250.4|11252.3|11250.3|11253.9|11251.9|11252.2|11250.2|25
1655467800000|2022-06-17 12:10:00|11252.4|11250.4|11254.2|11252.2|11255.9|11253.9|11250.4|11248.4|84
1655467810000|2022-06-17 12:10:10|11254.1|11252.1|11253.2|11251.2|11254.1|11252.1|11250.6|11248.6|25
1655467820000|2022-06-17 12:10:20|11253.1|11251.1|11251.7|11249.7|11253.1|11251.1|11251.6|11249.6|7
1655467830000|2022-06-17 12:10:30|11251.8|11249.8|11252.1|11250.1|11252.4|11250.4|11251.6|11249.6|7
1655467840000|2022-06-17 12:10:40|11252.2|11250.2|11252.4|11250.4|11252.4|11250.4|11251.6|11249.6|4
1655467850000|2022-06-17 12:10:50|11252.1|11250.1|11253.1|11251.1|11253.1|11251.1|11251.4|11249.4|10
1655467860000|2022-06-17 12:11:00|11253.4|11251.4|11255.1|11253.1|11255.3|11253.3|11253.1|11251.1|64
1655467870000|2022-06-17 12:11:10|11255.2|11253.2|11257.6|11255.6|11260.6|11258.6|11255.2|11253.2|118
1655467880000|2022-06-17 12:11:20|11258.6|11256.6|11257.8|11255.8|11259.9|11257.9|11257.6|11255.6|31
1655467890000|2022-06-17 12:11:30|11257.7|11255.7|11262.1|11260.1|11262.8|11260.8|11257.7|11255.7|66
1655467900000|2022-06-17 12:11:40|11262.2|11260.2|11261.7|11259.7|11263.2|11261.2|11261.3|11259.3|71
1655467910000|2022-06-17 12:11:50|11261.6|11259.6|11261.4|11259.4|11262.3|11260.3|11261.1|11259.1|28
1655467920000|2022-06-17 12:12:00|11260.6|11258.6|11258.2|11256.2|11262.2|11260.2|11258.2|11256.2|49
1655467930000|2022-06-17 12:12:10|11258.3|11256.3|11259.4|11257.4|11263.2|11261.2|11258.3|11256.3|107
1655467940000|2022-06-17 12:12:20|11259.6|11257.6|11260.4|11258.4|11261.1|11259.1|11259.2|11257.2|68
1655467950000|2022-06-17 12:12:30|11260.6|11258.6|11259.3|11257.3|11260.7|11258.7|11258.8|11256.8|31
1655467960000|2022-06-17 12:12:40|11259.2|11257.2|11260.3|11258.3|11261.1|11259.1|11258.9|11256.9|29
1655467970000|2022-06-17 12:12:50|11261.6|11259.6|11262.4|11260.4|11262.7|11260.7|11261.1|11259.1|22
1655467980000|2022-06-17 12:13:00|11262.6|11260.6|11262.3|11260.3|11262.7|11260.7|11261.2|11259.2|7
1655467990000|2022-06-17 12:13:10|11261.8|11259.8|11260.6|11258.6|11262.6|11260.6|11260.6|11258.6|14
1655468000000|2022-06-17 12:13:20|11260.7|11258.7|11263.6|11261.6|11264.6|11262.6|11260.2|11258.2|70
1655468010000|2022-06-17 12:13:30|11263.4|11261.4|11261.8|11259.8|11263.4|11261.4|11261.8|11259.8|28
1655468020000|2022-06-17 12:13:40|11261.9|11259.9|11261.1|11259.1|11262.2|11260.2|11261.1|11259.1|7
1655468030000|2022-06-17 12:13:50|11261.4|11259.4|11257.9|11255.9|11261.4|11259.4|11257.9|11255.9|35
1655468040000|2022-06-17 12:14:00|11258.2|11256.2|11256.4|11254.4|11258.2|11256.2|11256.1|11254.1|37
1655468050000|2022-06-17 12:14:10|11256.6|11254.6|11256.1|11254.1|11257.1|11255.1|11255.4|11253.4|24
1655468060000|2022-06-17 12:14:20|11256.2|11254.2|11252.9|11250.9|11256.2|11254.2|11251.7|11249.7|63
1655468070000|2022-06-17 12:14:30|11253.2|11251.2|11253.8|11251.8|11254.1|11252.1|11252.6|11250.6|20
1655468080000|2022-06-17 12:14:40|11253.9|11251.9|11253.8|11251.8|11254.8|11252.8|11252.4|11250.4|91
1655468090000|2022-06-17 12:14:50|11253.7|11251.7|11254.9|11252.9|11254.9|11252.9|11253.2|11251.2|11
1655468100000|2022-06-17 12:15:00|11254.8|11252.8|11253.1|11251.1|11254.8|11252.8|11251.9|11249.9|15
1655468110000|2022-06-17 12:15:10|11252.9|11250.9|11249.4|11247.4|11253.6|11251.6|11249.2|11247.2|127
1655468120000|2022-06-17 12:15:20|11249.7|11247.7|11249.6|11247.6|11250.7|11248.7|11249.2|11247.2|51
1655468130000|2022-06-17 12:15:30|11249.7|11247.7|11249.4|11247.4|11250.9|11248.9|11249.2|11247.2|20
1655468140000|2022-06-17 12:15:40|11250.6|11248.6|11251.2|11249.2|11251.2|11249.2|11249.7|11247.7|24
1655468150000|2022-06-17 12:15:50|11251.1|11249.1|11249.7|11247.7|11251.1|11249.1|11249.7|11247.7|22
1655468160000|2022-06-17 12:16:00|11249.9|11247.9|11250.9|11248.9|11251.3|11249.3|11249.6|11247.6|47
1655468170000|2022-06-17 12:16:10|11251.1|11249.1|11251.7|11249.7|11251.7|11249.7|11250.9|11248.9|24
1655468180000|2022-06-17 12:16:20|11251.4|11249.4|11251.4|11249.4|11251.8|11249.8|11250.9|11248.9|31
1655468190000|2022-06-17 12:16:30|11251.2|11249.2|11251.1|11249.1|11252.2|11250.2|11250.8|11248.8|30
1655468200000|2022-06-17 12:16:40|11251.2|11249.2|11251.4|11249.4|11251.7|11249.7|11250.9|11248.9|13
1655468210000|2022-06-17 12:16:50|11251.6|11249.6|11252.8|11250.8|11253.4|11251.4|11251.6|11249.6|25
1655468220000|2022-06-17 12:17:00|11252.9|11250.9|11250.9|11248.9|11252.9|11250.9|11250.2|11248.2|32
1655468230000|2022-06-17 12:17:10|11250.7|11248.7|11253.2|11251.2|11253.4|11251.4|11250.7|11248.7|26
1655468240000|2022-06-17 12:17:20|11252.8|11250.8|11255.3|11253.3|11255.4|11253.4|11252.8|11250.8|65
1655468250000|2022-06-17 12:17:30|11255.2|11253.2|11255.1|11253.1|11256.3|11254.3|11254.8|11252.8|15
1655468260000|2022-06-17 12:17:40|11254.9|11252.9|11253.6|11251.6|11254.9|11252.9|11253.1|11251.1|18
1655468270000|2022-06-17 12:17:50|11253.4|11251.4|11258.2|11256.2|11258.2|11256.2|11252.9|11250.9|28
1655468280000|2022-06-17 12:18:00|11257.8|11255.8|11259.7|11257.7|11259.8|11257.8|11257.7|11255.7|65
1655468290000|2022-06-17 12:18:10|11258.8|11256.8|11258.6|11256.6|11259.6|11257.6|11258.4|11256.4|27
1655468300000|2022-06-17 12:18:20|11258.7|11256.7|11259.3|11257.3|11260.1|11258.1|11258.1|11256.1|29
1655468310000|2022-06-17 12:18:30|11259.6|11257.6|11258.9|11256.9|11259.7|11257.7|11258.7|11256.7|20
1655468320000|2022-06-17 12:18:40|11258.8|11256.8|11261.7|11259.7|11261.8|11259.8|11257.6|11255.6|98
1655468330000|2022-06-17 12:18:50|11261.4|11259.4|11262.7|11260.7|11262.7|11260.7|11259.7|11257.7|97
1655468340000|2022-06-17 12:19:00|11262.1|11260.1|11260.4|11258.4|11262.4|11260.4|11260.1|11258.1|48
1655468350000|2022-06-17 12:19:10|11260.6|11258.6|11260.9|11258.9|11261.9|11259.9|11260.3|11258.3|10
1655468360000|2022-06-17 12:19:20|11261.4|11259.4|11260.7|11258.7|11261.7|11259.7|11260.4|11258.4|23
1655468370000|2022-06-17 12:19:30|11260.6|11258.6|11260.7|11258.7|11262.1|11260.1|11260.2|11258.2|24
1655468380000|2022-06-17 12:19:40|11260.2|11258.2|11260.2|11258.2|11261.2|11259.2|11259.2|11257.2|31
1655468390000|2022-06-17 12:19:50|11260.1|11258.1|11261.8|11259.8|11261.8|11259.8|11259.3|11257.3|25
1655468400000|2022-06-17 12:20:00|11261.9|11259.9|11257.6|11255.6|11261.9|11259.9|11253.1|11251.1|147
1655468410000|2022-06-17 12:20:10|11257.7|11255.7|11256.3|11254.3|11257.8|11255.8|11251.2|11249.2|76
1655468420000|2022-06-17 12:20:20|11256.2|11254.2|11257.2|11255.2|11257.4|11255.4|11254.6|11252.6|35
1655468430000|2022-06-17 12:20:30|11257.3|11255.3|11259.7|11257.7|11259.8|11257.8|11257.2|11255.2|17
1655468440000|2022-06-17 12:20:40|11260.3|11258.3|11262.3|11260.3|11263.3|11261.3|11260.3|11258.3|56
1655468450000|2022-06-17 12:20:50|11262.8|11260.8|11262.9|11260.9|11264.9|11262.9|11262.3|11260.3|48
1655468460000|2022-06-17 12:21:00|11263.1|11261.1|11262.7|11260.7|11263.8|11261.8|11260.9|11258.9|59
1655468470000|2022-06-17 12:21:10|11262.8|11260.8|11262.1|11260.1|11262.9|11260.9|11260.8|11258.8|24
1655468480000|2022-06-17 12:21:20|11261.9|11259.9|11262.9|11260.9|11263.4|11261.4|11261.3|11259.3|18
1655468490000|2022-06-17 12:21:30|11263.3|11261.3|11264.8|11262.8|11264.8|11262.8|11262.2|11260.2|64
1655468500000|2022-06-17 12:21:40|11265.2|11263.2|11261.2|11259.2|11265.3|11263.3|11261.2|11259.2|35
1655468510000|2022-06-17 12:21:50|11260.6|11258.6|11261.4|11259.4|11261.6|11259.6|11259.2|11257.2|35
1655468520000|2022-06-17 12:22:00|11261.6|11259.6|11261.3|11259.3|11261.7|11259.7|11259.9|11257.9|30
1655468530000|2022-06-17 12:22:10|11261.4|11259.4|11260.8|11258.8|11262.1|11260.1|11259.4|11257.4|21
1655468540000|2022-06-17 12:22:20|11260.1|11258.1|11260.4|11258.4|11261.1|11259.1|11259.6|11257.6|11
1655468550000|2022-06-17 12:22:30|11260.3|11258.3|11260.9|11258.9|11261.6|11259.6|11260.1|11258.1|26
1655468560000|2022-06-17 12:22:40|11261.2|11259.2|11260.6|11258.6|11261.7|11259.7|11259.6|11257.6|25
1655468570000|2022-06-17 12:22:50|11260.4|11258.4|11259.8|11257.8|11261.4|11259.4|11259.7|11257.7|11
1655468580000|2022-06-17 12:23:00|11259.7|11257.7|11261.3|11259.3|11261.4|11259.4|11258.9|11256.9|31
1655468590000|2022-06-17 12:23:10|11260.6|11258.6|11260.8|11258.8|11261.3|11259.3|11259.9|11257.9|22
1655468600000|2022-06-17 12:23:20|11260.9|11258.9|11260.1|11258.1|11260.9|11258.9|11259.8|11257.8|11
1655468610000|2022-06-17 12:23:30|11259.8|11257.8|11259.1|11257.1|11259.8|11257.8|11257.7|11255.7|33
1655468620000|2022-06-17 12:23:40|11259.6|11257.6|11258.3|11256.3|11260.2|11258.2|11257.3|11255.3|33
1655468630000|2022-06-17 12:23:50|11258.4|11256.4|11259.1|11257.1|11259.6|11257.6|11258.2|11256.2|34
1655468640000|2022-06-17 12:24:00|11259.2|11257.2|11258.6|11256.6|11263.4|11261.4|11258.4|11256.4|54
1655468650000|2022-06-17 12:24:10|11258.7|11256.7|11258.7|11256.7|11259.6|11257.6|11257.8|11255.8|29
1655468660000|2022-06-17 12:24:20|11258.8|11256.8|11258.2|11256.2|11258.9|11256.9|11257.7|11255.7|15
1655468670000|2022-06-17 12:24:30|11258.3|11256.3|11257.9|11255.9|11259.3|11257.3|11257.7|11255.7|28
1655468680000|2022-06-17 12:24:40|11258.1|11256.1|11256.8|11254.8|11259.8|11257.8|11256.8|11254.8|25
1655468690000|2022-06-17 12:24:50|11256.9|11254.9|11259.3|11257.3|11259.6|11257.6|11256.4|11254.4|18
1655468700000|2022-06-17 12:25:00|11259.7|11257.7|11260.6|11258.6|11262.1|11260.1|11259.7|11257.7|43
1655468710000|2022-06-17 12:25:10|11260.8|11258.8|11260.1|11258.1|11261.3|11259.3|11260.1|11258.1|10
1655468720000|2022-06-17 12:25:20|11259.9|11257.9|11260.7|11258.7|11260.9|11258.9|11258.1|11256.1|19
1655468730000|2022-06-17 12:25:30|11260.8|11258.8|11258.1|11256.1|11261.1|11259.1|11257.2|11255.2|43
1655468740000|2022-06-17 12:25:40|11257.9|11255.9|11256.7|11254.7|11258.4|11256.4|11256.1|11254.1|39
1655468750000|2022-06-17 12:25:50|11257.1|11255.1|11257.3|11255.3|11257.9|11255.9|11256.1|11254.1|29
1655468760000|2022-06-17 12:26:00|11257.4|11255.4|11257.7|11255.7|11258.4|11256.4|11257.3|11255.3|16
1655468770000|2022-06-17 12:26:10|11257.2|11255.2|11255.6|11253.6|11257.2|11255.2|11254.9|11252.9|36
1655468780000|2022-06-17 12:26:20|11255.7|11253.7|11254.3|11252.3|11255.7|11253.7|11253.8|11251.8|19
1655468790000|2022-06-17 12:26:30|11254.4|11252.4|11256.3|11254.3|11256.7|11254.7|11254.1|11252.1|26
1655468800000|2022-06-17 12:26:40|11256.1|11254.1|11256.3|11254.3|11257.2|11255.2|11255.9|11253.9|23
1655468810000|2022-06-17 12:26:50|11256.4|11254.4|11259.8|11257.8|11260.9|11258.9|11256.4|11254.4|70
1655468820000|2022-06-17 12:27:00|11259.7|11257.7|11257.9|11255.9|11259.7|11257.7|11257.3|11255.3|21
1655468830000|2022-06-17 12:27:10|11257.8|11255.8|11256.2|11254.2|11257.9|11255.9|11255.3|11253.3|24
1655468840000|2022-06-17 12:27:20|11256.3|11254.3|11255.6|11253.6|11257.3|11255.3|11255.3|11253.3|15
1655468850000|2022-06-17 12:27:30|11255.4|11253.4|11253.2|11251.2|11255.7|11253.7|11252.9|11250.9|35
1655468860000|2022-06-17 12:27:40|11252.9|11250.9|11252.8|11250.8|11254.1|11252.1|11252.4|11250.4|31
1655468870000|2022-06-17 12:27:50|11252.9|11250.9|11252.9|11250.9|11254.3|11252.3|11252.6|11250.6|24
1655468880000|2022-06-17 12:28:00|11253.1|11251.1|11253.8|11251.8|11254.3|11252.3|11252.9|11250.9|22
1655468890000|2022-06-17 12:28:10|11253.7|11251.7|11252.9|11250.9|11254.3|11252.3|11252.9|11250.9|8
1655468900000|2022-06-17 12:28:20|11253.2|11251.2|11252.9|11250.9|11253.4|11251.4|11252.2|11250.2|25
1655468910000|2022-06-17 12:28:30|11253.1|11251.1|11254.4|11252.4|11255.8|11253.8|11253.1|11251.1|33
1655468920000|2022-06-17 12:28:40|11254.6|11252.6|11254.6|11252.6|11256.4|11254.4|11254.4|11252.4|24
1655468930000|2022-06-17 12:28:50|11254.8|11252.8|11255.1|11253.1|11255.8|11253.8|11254.4|11252.4|13
1655468940000|2022-06-17 12:29:00|11254.8|11252.8|11255.6|11253.6|11256.1|11254.1|11254.8|11252.8|17
1655468950000|2022-06-17 12:29:10|11255.3|11253.3|11254.1|11252.1|11255.3|11253.3|11253.4|11251.4|14
1655468960000|2022-06-17 12:29:20|11253.9|11251.9|11253.9|11251.9|11255.1|11253.1|11252.9|11250.9|13
1655468970000|2022-06-17 12:29:30|11254.1|11252.1|11253.6|11251.6|11255.1|11253.1|11253.6|11251.6|16
1655468980000|2022-06-17 12:29:40|11253.7|11251.7|11252.4|11250.4|11254.1|11252.1|11252.3|11250.3|17
1655468990000|2022-06-17 12:29:50|11252.3|11250.3|11252.9|11250.9|11253.6|11251.6|11252.2|11250.2|19
1655469000000|2022-06-17 12:30:00|11252.7|11250.7|11254.1|11252.1|11255.1|11253.1|11250.6|11248.6|67
1655469010000|2022-06-17 12:30:10|11254.2|11252.2|11254.8|11252.8|11254.8|11252.8|11253.7|11251.7|20
1655469020000|2022-06-17 12:30:20|11254.9|11252.9|11257.9|11255.9|11258.1|11256.1|11254.8|11252.8|64
1655469030000|2022-06-17 12:30:30|11258.2|11256.2|11259.2|11257.2|11260.8|11258.8|11256.8|11254.8|84
1655469040000|2022-06-17 12:30:40|11259.6|11257.6|11256.9|11254.9|11259.8|11257.8|11256.9|11254.9|27
1655469050000|2022-06-17 12:30:50|11257.1|11255.1|11256.6|11254.6|11257.3|11255.3|11256.4|11254.4|9
1655469060000|2022-06-17 12:31:00|11256.4|11254.4|11257.8|11255.8|11258.8|11256.8|11256.4|11254.4|18
1655469070000|2022-06-17 12:31:10|11257.3|11255.3|11257.9|11255.9|11258.8|11256.8|11257.2|11255.2|16
1655469080000|2022-06-17 12:31:20|11257.8|11255.8|11257.6|11255.6|11258.2|11256.2|11257.4|11255.4|27
1655469090000|2022-06-17 12:31:30|11257.7|11255.7|11257.4|11255.4|11258.6|11256.6|11257.3|11255.3|23
1655469100000|2022-06-17 12:31:40|11257.3|11255.3|11251.8|11249.8|11257.4|11255.4|11251.7|11249.7|54
1655469110000|2022-06-17 12:31:50|11251.7|11249.7|11253.6|11251.6|11254.6|11252.6|11251.6|11249.6|26
1655469120000|2022-06-17 12:32:00|11253.1|11251.1|11254.2|11252.2|11254.7|11252.7|11253.1|11251.1|31
1655469130000|2022-06-17 12:32:10|11253.6|11251.6|11251.9|11249.9|11253.6|11251.6|11250.7|11248.7|62
1655469140000|2022-06-17 12:32:20|11252.1|11250.1|11252.3|11250.3|11252.9|11250.9|11251.9|11249.9|44
1655469150000|2022-06-17 12:32:30|11252.4|11250.4|11252.4|11250.4|11252.9|11250.9|11252.3|11250.3|24
1655469160000|2022-06-17 12:32:40|11252.3|11250.3|11248.6|11246.6|11252.4|11250.4|11248.2|11246.2|71
1655469170000|2022-06-17 12:32:50|11248.7|11246.7|11248.7|11246.7|11249.7|11247.7|11248.6|11246.6|22
1655469180000|2022-06-17 12:33:00|11248.6|11246.6|11249.4|11247.4|11249.4|11247.4|11246.9|11244.9|74
1655469190000|2022-06-17 12:33:10|11249.6|11247.6|11249.7|11247.7|11249.9|11247.9|11246.9|11244.9|66
1655469200000|2022-06-17 12:33:20|11249.6|11247.6|11248.9|11246.9|11249.6|11247.6|11248.2|11246.2|10
1655469210000|2022-06-17 12:33:30|11248.8|11246.8|11245.6|11243.6|11248.9|11246.9|11245.4|11243.4|49
1655469220000|2022-06-17 12:33:40|11245.7|11243.7|11243.1|11241.1|11246.8|11244.8|11243.1|11241.1|33
1655469230000|2022-06-17 12:33:50|11243.2|11241.2|11243.2|11241.2|11243.4|11241.4|11242.1|11240.1|97
1655469240000|2022-06-17 12:34:00|11243.1|11241.1|11245.3|11243.3|11247.4|11245.4|11242.7|11240.7|76
1655469250000|2022-06-17 12:34:10|11245.1|11243.1|11245.8|11243.8|11245.9|11243.9|11243.4|11241.4|32
1655469260000|2022-06-17 12:34:20|11245.7|11243.7|11243.9|11241.9|11246.4|11244.4|11243.8|11241.8|17
1655469270000|2022-06-17 12:34:30|11244.1|11242.1|11243.9|11241.9|11245.8|11243.8|11243.1|11241.1|24
1655469280000|2022-06-17 12:34:40|11243.7|11241.7|11243.8|11241.8|11243.9|11241.9|11241.7|11239.7|70
1655469290000|2022-06-17 12:34:50|11243.9|11241.9|11244.1|11242.1|11244.3|11242.3|11243.7|11241.7|11
1655469300000|2022-06-17 12:35:00|11243.8|11241.8|11245.3|11243.3|11245.3|11243.3|11243.1|11241.1|133
1655469310000|2022-06-17 12:35:10|11245.4|11243.4|11245.3|11243.3|11245.9|11243.9|11244.9|11242.9|21
1655469320000|2022-06-17 12:35:20|11245.6|11243.6|11245.3|11243.3|11247.1|11245.1|11244.6|11242.6|37
1655469330000|2022-06-17 12:35:30|11245.7|11243.7|11246.4|11244.4|11247.3|11245.3|11244.4|11242.4|74
1655469340000|2022-06-17 12:35:40|11246.2|11244.2|11247.2|11245.2|11247.2|11245.2|11245.8|11243.8|28
1655469350000|2022-06-17 12:35:50|11247.1|11245.1|11247.4|11245.4|11248.1|11246.1|11246.2|11244.2|38
1655469360000|2022-06-17 12:36:00|11247.3|11245.3|11246.6|11244.6|11247.7|11245.7|11246.6|11244.6|42
1655469370000|2022-06-17 12:36:10|11246.4|11244.4|11246.2|11244.2|11247.2|11245.2|11245.7|11243.7|57
1655469380000|2022-06-17 12:36:20|11245.2|11243.2|11247.7|11245.7|11247.9|11245.9|11245.2|11243.2|56
1655469390000|2022-06-17 12:36:30|11248.7|11246.7|11248.8|11246.8|11249.2|11247.2|11248.2|11246.2|68
1655469400000|2022-06-17 12:36:40|11248.9|11246.9|11249.9|11247.9|11251.9|11249.9|11248.3|11246.3|175
1655469410000|2022-06-17 12:36:50|11250.1|11248.1|11249.9|11247.9|11250.9|11248.9|11248.9|11246.9|35
1655469420000|2022-06-17 12:37:00|11250.3|11248.3|11251.4|11249.4|11252.7|11250.7|11250.3|11248.3|52
1655469430000|2022-06-17 12:37:10|11251.3|11249.3|11248.9|11246.9|11251.3|11249.3|11247.7|11245.7|63
1655469440000|2022-06-17 12:37:20|11249.1|11247.1|11251.4|11249.4|11252.1|11250.1|11248.9|11246.9|79
1655469450000|2022-06-17 12:37:30|11251.6|11249.6|11253.3|11251.3|11254.7|11252.7|11251.6|11249.6|61
1655469460000|2022-06-17 12:37:40|11253.4|11251.4|11256.7|11254.7|11257.3|11255.3|11253.2|11251.2|198
1655469470000|2022-06-17 12:37:50|11256.3|11254.3|11255.2|11253.2|11256.6|11254.6|11254.9|11252.9|53
1655469480000|2022-06-17 12:38:00|11255.3|11253.3|11256.2|11254.2|11257.3|11255.3|11255.3|11253.3|119
1655469490000|2022-06-17 12:38:10|11256.3|11254.3|11254.2|11252.2|11256.7|11254.7|11254.1|11252.1|103
1655469500000|2022-06-17 12:38:20|11253.9|11251.9|11252.1|11250.1|11253.9|11251.9|11251.8|11249.8|59
1655469510000|2022-06-17 12:38:30|11252.2|11250.2|11247.4|11245.4|11253.2|11251.2|11247.4|11245.4|46
1655469520000|2022-06-17 12:38:40|11247.3|11245.3|11249.8|11247.8|11249.9|11247.9|11247.3|11245.3|70
1655469530000|2022-06-17 12:38:50|11249.7|11247.7|11246.9|11244.9|11250.3|11248.3|11246.9|11244.9|33
1655469540000|2022-06-17 12:39:00|11246.8|11244.8|11245.6|11243.6|11246.8|11244.8|11245.2|11243.2|52
1655469550000|2022-06-17 12:39:10|11245.7|11243.7|11245.6|11243.6|11246.6|11244.6|11245.6|11243.6|32
1655469560000|2022-06-17 12:39:20|11245.2|11243.2|11245.3|11243.3|11246.4|11244.4|11245.2|11243.2|24
1655469570000|2022-06-17 12:39:30|11245.9|11243.9|11246.7|11244.7|11246.7|11244.7|11244.8|11242.8|24
1655469580000|2022-06-17 12:39:40|11246.8|11244.8|11244.2|11242.2|11246.8|11244.8|11243.8|11241.8|192
1655469590000|2022-06-17 12:39:50|11243.9|11241.9|11241.6|11239.6|11243.9|11241.9|11241.2|11239.2|95
1655469600000|2022-06-17 12:40:00|11241.7|11239.7|11244.2|11242.2|11246.4|11244.4|11241.7|11239.7|71
1655469610000|2022-06-17 12:40:10|11244.1|11242.1|11239.7|11237.7|11244.1|11242.1|11239.7|11237.7|122
1655469620000|2022-06-17 12:40:20|11239.9|11237.9|11243.6|11241.6|11243.7|11241.7|11239.6|11237.6|40
1655469630000|2022-06-17 12:40:30|11243.7|11241.7|11241.2|11239.2|11244.8|11242.8|11241.2|11239.2|44
1655469640000|2022-06-17 12:40:40|11243.6|11241.6|11240.7|11238.7|11243.7|11241.7|11239.1|11237.1|181
1655469650000|2022-06-17 12:40:50|11240.6|11238.6|11238.9|11236.9|11240.8|11238.8|11238.9|11236.9|57
1655469660000|2022-06-17 12:41:00|11239.1|11237.1|11236.9|11234.9|11240.4|11238.4|11236.9|11234.9|188
1655469670000|2022-06-17 12:41:10|11236.7|11234.7|11235.8|11233.8|11237.4|11235.4|11235.1|11233.1|99
1655469680000|2022-06-17 12:41:20|11235.9|11233.9|11238.3|11236.3|11239.4|11237.4|11230.6|11228.6|484
1655469690000|2022-06-17 12:41:30|11238.2|11236.2|11237.2|11235.2|11238.3|11236.3|11237.2|11235.2|32
1655469700000|2022-06-17 12:41:40|11237.1|11235.1|11240.4|11238.4|11241.2|11239.2|11237.1|11235.1|54
1655469710000|2022-06-17 12:41:50|11240.3|11238.3|11240.2|11238.2|11240.8|11238.8|11239.7|11237.7|46
1655469720000|2022-06-17 12:42:00|11239.9|11237.9|11240.6|11238.6|11242.8|11240.8|11239.9|11237.9|64
1655469730000|2022-06-17 12:42:10|11240.9|11238.9|11242.2|11240.2|11242.3|11240.3|11238.4|11236.4|52
1655469740000|2022-06-17 12:42:20|11241.9|11239.9|11240.6|11238.6|11244.9|11242.9|11240.2|11238.2|104
1655469750000|2022-06-17 12:42:30|11241.1|11239.1|11240.4|11238.4|11241.3|11239.3|11240.1|11238.1|39
1655469760000|2022-06-17 12:42:40|11240.2|11238.2|11239.7|11237.7|11240.4|11238.4|11239.1|11237.1|36
1655469770000|2022-06-17 12:42:50|11239.8|11237.8|11242.7|11240.7|11242.9|11240.9|11239.3|11237.3|93
1655469780000|2022-06-17 12:43:00|11242.4|11240.4|11245.8|11243.8|11245.8|11243.8|11242.4|11240.4|39
1655469790000|2022-06-17 12:43:10|11245.7|11243.7|11246.2|11244.2|11246.6|11244.6|11245.1|11243.1|35
1655469800000|2022-06-17 12:43:20|11246.1|11244.1|11243.4|11241.4|11246.7|11244.7|11242.9|11240.9|72
1655469810000|2022-06-17 12:43:30|11243.6|11241.6|11240.8|11238.8|11243.9|11241.9|11240.7|11238.7|41
1655469820000|2022-06-17 12:43:40|11240.7|11238.7|11236.2|11234.2|11241.4|11239.4|11236.2|11234.2|106
1655469830000|2022-06-17 12:43:50|11235.9|11233.9|11235.7|11233.7|11238.1|11236.1|11234.8|11232.8|84
1655469840000|2022-06-17 12:44:00|11235.2|11233.2|11237.8|11235.8|11239.4|11237.4|11234.9|11232.9|59
1655469850000|2022-06-17 12:44:10|11237.3|11235.3|11237.8|11235.8|11239.7|11237.7|11237.2|11235.2|57
1655469860000|2022-06-17 12:44:20|11238.2|11236.2|11236.9|11234.9|11238.2|11236.2|11236.7|11234.7|17
1655469870000|2022-06-17 12:44:30|11235.8|11233.8|11237.9|11235.9|11239.3|11237.3|11235.3|11233.3|117
1655469880000|2022-06-17 12:44:40|11237.8|11235.8|11236.2|11234.2|11237.8|11235.8|11235.4|11233.4|38
1655469890000|2022-06-17 12:44:50|11236.1|11234.1|11235.1|11233.1|11236.8|11234.8|11235.1|11233.1|29
1655469900000|2022-06-17 12:45:00|11235.3|11233.3|11233.1|11231.1|11236.1|11234.1|11232.8|11230.8|46
1655469910000|2022-06-17 12:45:10|11232.9|11230.9|11230.6|11228.6|11233.7|11231.7|11230.1|11228.1|81
1655469920000|2022-06-17 12:45:20|11230.4|11228.4|11229.1|11227.1|11231.3|11229.3|11227.9|11225.9|235
1655469930000|2022-06-17 12:45:30|11228.7|11226.7|11228.2|11226.2|11229.2|11227.2|11227.4|11225.4|78
1655469940000|2022-06-17 12:45:40|11228.1|11226.1|11229.4|11227.4|11230.7|11228.7|11227.4|11225.4|97
1655469950000|2022-06-17 12:45:50|11230.3|11228.3|11228.1|11226.1|11230.3|11228.3|11226.9|11224.9|87
1655469960000|2022-06-17 12:46:00|11227.9|11225.9|11228.6|11226.6|11232.8|11230.8|11227.9|11225.9|130
1655469970000|2022-06-17 12:46:10|11228.4|11226.4|11224.7|11222.7|11228.4|11226.4|11224.1|11222.1|131
1655469980000|2022-06-17 12:46:20|11224.6|11222.6|11225.7|11223.7|11227.4|11225.4|11224.4|11222.4|65
1655469990000|2022-06-17 12:46:30|11225.6|11223.6|11224.9|11222.9|11225.6|11223.6|11223.2|11221.2|58
1655470000000|2022-06-17 12:46:40|11225.1|11223.1|11226.2|11224.2|11226.7|11224.7|11224.6|11222.6|66
1655470010000|2022-06-17 12:46:50|11226.3|11224.3|11225.2|11223.2|11227.7|11225.7|11224.9|11222.9|66
1655470020000|2022-06-17 12:47:00|11224.9|11222.9|11224.8|11222.8|11227.2|11225.2|11224.6|11222.6|66
1655470030000|2022-06-17 12:47:10|11224.1|11222.1|11222.4|11220.4|11224.2|11222.2|11222.4|11220.4|89
1655470040000|2022-06-17 12:47:20|11222.3|11220.3|11223.6|11221.6|11223.6|11221.6|11221.9|11219.9|64
1655470050000|2022-06-17 12:47:30|11222.8|11220.8|11225.7|11223.7|11226.3|11224.3|11222.3|11220.3|118
1655470060000|2022-06-17 12:47:40|11225.6|11223.6|11225.2|11223.2|11225.9|11223.9|11224.6|11222.6|57
1655470070000|2022-06-17 12:47:50|11225.3|11223.3|11220.7|11218.7|11225.4|11223.4|11220.2|11218.2|118
1655470080000|2022-06-17 12:48:00|11220.8|11218.8|11219.1|11217.1|11221.2|11219.2|11218.7|11216.7|109
1655470090000|2022-06-17 12:48:10|11219.2|11217.2|11218.7|11216.7|11219.3|11217.3|11214.9|11212.9|164
1655470100000|2022-06-17 12:48:20|11218.6|11216.6|11214.9|11212.9|11218.6|11216.6|11214.8|11212.8|90
1655470110000|2022-06-17 12:48:30|11214.8|11212.8|11215.8|11213.8|11216.9|11214.9|11214.8|11212.8|129
1655470120000|2022-06-17 12:48:40|11215.7|11213.7|11213.9|11211.9|11215.7|11213.7|11213.9|11211.9|51
1655470130000|2022-06-17 12:48:50|11214.1|11212.1|11211.2|11209.2|11215.1|11213.1|11209.7|11207.7|175
1655470140000|2022-06-17 12:49:00|11211.1|11209.1|11211.2|11209.2|11211.9|11209.9|11210.4|11208.4|87
1655470150000|2022-06-17 12:49:10|11211.6|11209.6|11216.1|11214.1|11216.4|11214.4|11211.6|11209.6|172
1655470160000|2022-06-17 12:49:20|11216.2|11214.2|11213.7|11211.7|11216.6|11214.6|11213.6|11211.6|64
1655470170000|2022-06-17 12:49:30|11213.6|11211.6|11214.9|11212.9|11215.6|11213.6|11213.2|11211.2|43
1655470180000|2022-06-17 12:49:40|11214.7|11212.7|11211.2|11209.2|11215.1|11213.1|11210.2|11208.2|72
1655470190000|2022-06-17 12:49:50|11211.4|11209.4|11210.8|11208.8|11212.8|11210.8|11208.8|11206.8|176
1655470200000|2022-06-17 12:50:00|11210.9|11208.9|11209.4|11207.4|11211.2|11209.2|11207.3|11205.3|273
1655470210000|2022-06-17 12:50:10|11209.3|11207.3|11210.6|11208.6|11210.9|11208.9|11208.4|11206.4|52
1655470220000|2022-06-17 12:50:20|11210.7|11208.7|11209.4|11207.4|11211.7|11209.7|11209.4|11207.4|58
1655470230000|2022-06-17 12:50:30|11209.6|11207.6|11209.4|11207.4|11210.6|11208.6|11209.4|11207.4|84
1655470240000|2022-06-17 12:50:40|11209.6|11207.6|11212.7|11210.7|11213.2|11211.2|11208.2|11206.2|153
1655470250000|2022-06-17 12:50:50|11212.8|11210.8|11213.2|11211.2|11214.9|11212.9|11212.6|11210.6|80
1655470260000|2022-06-17 12:51:00|11213.1|11211.1|11209.2|11207.2|11213.1|11211.1|11209.2|11207.2|62
1655470270000|2022-06-17 12:51:10|11209.3|11207.3|11211.6|11209.6|11211.6|11209.6|11207.4|11205.4|86
1655470280000|2022-06-17 12:51:20|11211.9|11209.9|11211.2|11209.2|11212.8|11210.8|11210.7|11208.7|43
1655470290000|2022-06-17 12:51:30|11211.1|11209.1|11210.7|11208.7|11211.9|11209.9|11210.1|11208.1|38
1655470300000|2022-06-17 12:51:40|11210.6|11208.6|11209.7|11207.7|11210.6|11208.6|11209.4|11207.4|32
1655470310000|2022-06-17 12:51:50|11209.6|11207.6|11211.6|11209.6|11211.7|11209.7|11207.7|11205.7|69
1655470320000|2022-06-17 12:52:00|11211.4|11209.4|11213.2|11211.2|11213.4|11211.4|11210.8|11208.8|62
1655470330000|2022-06-17 12:52:10|11213.1|11211.1|11214.8|11212.8|11215.3|11213.3|11212.8|11210.8|148
1655470340000|2022-06-17 12:52:20|11214.9|11212.9|11213.1|11211.1|11215.2|11213.2|11211.6|11209.6|84
1655470350000|2022-06-17 12:52:30|11212.9|11210.9|11210.3|11208.3|11212.9|11210.9|11210.3|11208.3|43
1655470360000|2022-06-17 12:52:40|11210.6|11208.6|11209.7|11207.7|11210.8|11208.8|11209.6|11207.6|33
1655470370000|2022-06-17 12:52:50|11209.6|11207.6|11208.4|11206.4|11210.8|11208.8|11208.1|11206.1|76
1655470380000|2022-06-17 12:53:00|11208.6|11206.6|11208.8|11206.8|11208.8|11206.8|11207.4|11205.4|48
1655470390000|2022-06-17 12:53:10|11209.1|11207.1|11209.3|11207.3|11211.3|11209.3|11208.9|11206.9|38
1655470400000|2022-06-17 12:53:20|11209.6|11207.6|11212.1|11210.1|11212.1|11210.1|11208.4|11206.4|68
1655470410000|2022-06-17 12:53:30|11212.3|11210.3|11214.9|11212.9|11216.2|11214.2|11211.8|11209.8|108
1655470420000|2022-06-17 12:53:40|11215.1|11213.1|11213.8|11211.8|11215.4|11213.4|11213.6|11211.6|85
1655470430000|2022-06-17 12:53:50|11214.1|11212.1|11214.8|11212.8|11216.8|11214.8|11214.1|11212.1|144
1655470440000|2022-06-17 12:54:00|11214.9|11212.9|11212.2|11210.2|11215.8|11213.8|11212.2|11210.2|53
1655470450000|2022-06-17 12:54:10|11212.1|11210.1|11210.7|11208.7|11212.9|11210.9|11210.7|11208.7|44
1655470460000|2022-06-17 12:54:20|11210.9|11208.9|11209.7|11207.7|11212.2|11210.2|11209.7|11207.7|52
1655470470000|2022-06-17 12:54:30|11209.6|11207.6|11214.7|11212.7|11215.7|11213.7|11209.3|11207.3|88
1655470480000|2022-06-17 12:54:40|11214.6|11212.6|11213.6|11211.6|11214.6|11212.6|11212.1|11210.1|28
1655470490000|2022-06-17 12:54:50|11213.3|11211.3|11215.6|11213.6|11216.1|11214.1|11213.2|11211.2|42
1655470500000|2022-06-17 12:55:00|11215.7|11213.7|11216.4|11214.4|11217.1|11215.1|11215.3|11213.3|81
1655470510000|2022-06-17 12:55:10|11217.2|11215.2|11217.4|11215.4|11218.4|11216.4|11216.4|11214.4|127
1655470520000|2022-06-17 12:55:20|11217.3|11215.3|11222.7|11220.7|11223.1|11221.1|11216.6|11214.6|183
1655470530000|2022-06-17 12:55:30|11222.2|11220.2|11221.8|11219.8|11222.7|11220.7|11221.3|11219.3|54
1655470540000|2022-06-17 12:55:40|11221.6|11219.6|11216.6|11214.6|11221.6|11219.6|11216.4|11214.4|68
1655470550000|2022-06-17 12:55:50|11217.2|11215.2|11212.7|11210.7|11217.3|11215.3|11212.7|11210.7|69
1655470560000|2022-06-17 12:56:00|11212.4|11210.4|11213.9|11211.9|11214.3|11212.3|11212.4|11210.4|58
1655470570000|2022-06-17 12:56:10|11214.1|11212.1|11214.4|11212.4|11214.9|11212.9|11212.7|11210.7|42
1655470580000|2022-06-17 12:56:20|11214.3|11212.3|11213.7|11211.7|11214.9|11212.9|11213.2|11211.2|42
1655470590000|2022-06-17 12:56:30|11214.3|11212.3|11215.4|11213.4|11215.4|11213.4|11214.2|11212.2|25
1655470600000|2022-06-17 12:56:40|11214.9|11212.9|11213.7|11211.7|11215.1|11213.1|11213.3|11211.3|53
1655470610000|2022-06-17 12:56:50|11213.6|11211.6|11208.8|11206.8|11213.6|11211.6|11208.7|11206.7|168
1655470620000|2022-06-17 12:57:00|11209.1|11207.1|11210.2|11208.2|11210.4|11208.4|11208.2|11206.2|66
1655470630000|2022-06-17 12:57:10|11211.4|11209.4|11208.9|11206.9|11211.9|11209.9|11208.6|11206.6|67
1655470640000|2022-06-17 12:57:20|11208.4|11206.4|11211.2|11209.2|11211.3|11209.3|11208.2|11206.2|66
1655470650000|2022-06-17 12:57:30|11211.1|11209.1|11211.1|11209.1|11212.2|11210.2|11210.2|11208.2|20
1655470660000|2022-06-17 12:57:40|11211.2|11209.2|11211.7|11209.7|11212.8|11210.8|11211.1|11209.1|50
1655470670000|2022-06-17 12:57:50|11211.6|11209.6|11209.2|11207.2|11212.4|11210.4|11208.6|11206.6|61
1655470680000|2022-06-17 12:58:00|11209.6|11207.6|11207.7|11205.7|11210.3|11208.3|11207.6|11205.6|96
1655470690000|2022-06-17 12:58:10|11207.6|11205.6|11205.2|11203.2|11207.6|11205.6|11204.3|11202.3|164
1655470700000|2022-06-17 12:58:20|11205.1|11203.1|11204.2|11202.2|11205.7|11203.7|11203.9|11201.9|154
1655470710000|2022-06-17 12:58:30|11203.9|11201.9|11199.4|11197.4|11204.2|11202.2|11199.1|11197.1|217
1655470720000|2022-06-17 12:58:40|11199.6|11197.6|11202.4|11200.4|11204.8|11202.8|11198.3|11196.3|178
1655470730000|2022-06-17 12:58:50|11202.6|11200.6|11203.4|11201.4|11203.8|11201.8|11202.4|11200.4|52
1655470740000|2022-06-17 12:59:00|11203.6|11201.6|11203.9|11201.9|11204.2|11202.2|11202.9|11200.9|42
1655470750000|2022-06-17 12:59:10|11204.2|11202.2|11202.4|11200.4|11204.2|11202.2|11202.3|11200.3|74
1655470760000|2022-06-17 12:59:20|11202.8|11200.8|11206.4|11204.4|11206.9|11204.9|11202.8|11200.8|102
1655470770000|2022-06-17 12:59:30|11206.6|11204.6|11206.3|11204.3|11206.9|11204.9|11205.1|11203.1|64
1655470780000|2022-06-17 12:59:40|11206.6|11204.6|11207.2|11205.2|11209.7|11207.7|11205.9|11203.9|87
1655470790000|2022-06-17 12:59:50|11206.9|11204.9|11208.7|11206.7|11209.7|11207.7|11205.7|11203.7|182
1655470800000|2022-06-17 13:00:00|11208.4|11206.4|11203.9|11201.9|11208.4|11206.4|11202.9|11200.9|117
1655470810000|2022-06-17 13:00:10|11204.2|11202.2|11203.7|11201.7|11205.8|11203.8|11203.7|11201.7|39
1655470820000|2022-06-17 13:00:20|11203.4|11201.4|11204.4|11202.4|11204.7|11202.7|11202.2|11200.2|72
1655470830000|2022-06-17 13:00:30|11204.3|11202.3|11202.9|11200.9|11205.4|11203.4|11202.8|11200.8|33
1655470840000|2022-06-17 13:00:40|11202.7|11200.7|11203.9|11201.9|11204.2|11202.2|11202.6|11200.6|29
1655470850000|2022-06-17 13:00:50|11204.1|11202.1|11201.8|11199.8|11205.1|11203.1|11201.2|11199.2|75
1655470860000|2022-06-17 13:01:00|11201.7|11199.7|11201.3|11199.3|11202.9|11200.9|11201.1|11199.1|53
1655470870000|2022-06-17 13:01:10|11201.7|11199.7|11201.1|11199.1|11201.7|11199.7|11200.7|11198.7|38
1655470880000|2022-06-17 13:01:20|11200.9|11198.9|11203.2|11201.2|11203.2|11201.2|11200.7|11198.7|69
1655470890000|2022-06-17 13:01:30|11202.9|11200.9|11204.2|11202.2|11206.2|11204.2|11202.1|11200.1|117
1655470900000|2022-06-17 13:01:40|11204.6|11202.6|11203.7|11201.7|11206.2|11204.2|11203.4|11201.4|88
1655470910000|2022-06-17 13:01:50|11203.2|11201.2|11198.4|11196.4|11204.2|11202.2|11198.4|11196.4|90
1655470920000|2022-06-17 13:02:00|11198.3|11196.3|11200.6|11198.6|11201.2|11199.2|11197.9|11195.9|71
1655470930000|2022-06-17 13:02:10|11200.7|11198.7|11200.9|11198.9|11201.2|11199.2|11199.9|11197.9|29
1655470940000|2022-06-17 13:02:20|11200.6|11198.6|11201.1|11199.1|11202.4|11200.4|11198.8|11196.8|55
1655470950000|2022-06-17 13:02:30|11200.9|11198.9|11198.4|11196.4|11200.9|11198.9|11198.3|11196.3|38
1655470960000|2022-06-17 13:02:40|11198.6|11196.6|11195.4|11193.4|11199.2|11197.2|11195.3|11193.3|106
1655470970000|2022-06-17 13:02:50|11195.3|11193.3|11194.7|11192.7|11196.9|11194.9|11194.1|11192.1|117
1655470980000|2022-06-17 13:03:00|11194.6|11192.6|11193.1|11191.1|11195.9|11193.9|11192.9|11190.9|133
1655470990000|2022-06-17 13:03:10|11192.7|11190.7|11195.8|11193.8|11195.9|11193.9|11192.2|11190.2|122
1655471000000|2022-06-17 13:03:20|11195.7|11193.7|11196.1|11194.1|11196.1|11194.1|11194.4|11192.4|57
1655471010000|2022-06-17 13:03:30|11195.9|11193.9|11196.2|11194.2|11196.9|11194.9|11194.3|11192.3|75
1655471020000|2022-06-17 13:03:40|11196.4|11194.4|11198.6|11196.6|11198.9|11196.9|11196.4|11194.4|67
1655471030000|2022-06-17 13:03:50|11198.4|11196.4|11199.1|11197.1|11199.3|11197.3|11197.4|11195.4|82
1655471040000|2022-06-17 13:04:00|11199.2|11197.2|11195.8|11193.8|11199.7|11197.7|11194.9|11192.9|85
1655471050000|2022-06-17 13:04:10|11195.2|11193.2|11192.8|11190.8|11195.2|11193.2|11192.2|11190.2|123
1655471060000|2022-06-17 13:04:20|11192.9|11190.9|11189.3|11187.3|11193.3|11191.3|11187.1|11185.1|259
1655471070000|2022-06-17 13:04:30|11189.2|11187.2|11187.6|11185.6|11189.2|11187.2|11186.4|11184.4|93
1655471080000|2022-06-17 13:04:40|11187.8|11185.8|11190.7|11188.7|11191.2|11189.2|11187.8|11185.8|214
1655471090000|2022-06-17 13:04:50|11190.8|11188.8|11190.9|11188.9|11192.9|11190.9|11190.3|11188.3|105
1655471100000|2022-06-17 13:05:00|11190.8|11188.8|11191.4|11189.4|11193.9|11191.9|11190.8|11188.8|79
1655471110000|2022-06-17 13:05:10|11191.3|11189.3|11187.6|11185.6|11191.8|11189.8|11187.1|11185.1|78
1655471120000|2022-06-17 13:05:20|11187.7|11185.7|11186.7|11184.7|11187.9|11185.9|11186.3|11184.3|58
1655471130000|2022-06-17 13:05:30|11186.6|11184.6|11185.2|11183.2|11186.6|11184.6|11184.7|11182.7|89
1655471140000|2022-06-17 13:05:40|11185.1|11183.1|11184.2|11182.2|11185.7|11183.7|11183.2|11181.2|236
1655471150000|2022-06-17 13:05:50|11184.1|11182.1|11182.9|11180.9|11185.2|11183.2|11182.9|11180.9|100
1655471160000|2022-06-17 13:06:00|11181.9|11179.9|11182.2|11180.2|11185.2|11183.2|11181.3|11179.3|137
1655471170000|2022-06-17 13:06:10|11181.4|11179.4|11181.2|11179.2|11181.7|11179.7|11179.4|11177.4|81
1655471180000|2022-06-17 13:06:20|11180.9|11178.9|11180.9|11178.9|11183.2|11181.2|11180.7|11178.7|112
1655471190000|2022-06-17 13:06:30|11180.7|11178.7|11177.7|11175.7|11180.9|11178.9|11176.8|11174.8|150
1655471200000|2022-06-17 13:06:40|11178.2|11176.2|11175.7|11173.7|11178.2|11176.2|11174.9|11172.9|130
1655471210000|2022-06-17 13:06:50|11175.6|11173.6|11174.9|11172.9|11178.1|11176.1|11174.8|11172.8|94
1655471220000|2022-06-17 13:07:00|11175.1|11173.1|11173.8|11171.8|11175.7|11173.7|11173.4|11171.4|106
1655471230000|2022-06-17 13:07:10|11173.7|11171.7|11172.4|11170.4|11174.9|11172.9|11172.1|11170.1|102
1655471240000|2022-06-17 13:07:20|11172.9|11170.9|11173.3|11171.3|11175.1|11173.1|11172.9|11170.9|96
1655471250000|2022-06-17 13:07:30|11174.4|11172.4|11172.9|11170.9|11174.4|11172.4|11172.1|11170.1|97
1655471260000|2022-06-17 13:07:40|11173.2|11171.2|11172.1|11170.1|11174.3|11172.3|11172.1|11170.1|47
1655471270000|2022-06-17 13:07:50|11171.9|11169.9|11171.8|11169.8|11172.6|11170.6|11170.9|11168.9|58
1655471280000|2022-06-17 13:08:00|11171.4|11169.4|11171.4|11169.4|11171.8|11169.8|11169.6|11167.6|87
1655471290000|2022-06-17 13:08:10|11171.2|11169.2|11170.8|11168.8|11171.7|11169.7|11170.8|11168.8|40
1655471300000|2022-06-17 13:08:20|11170.4|11168.4|11169.2|11167.2|11171.2|11169.2|11167.2|11165.2|170
1655471310000|2022-06-17 13:08:30|11169.6|11167.6|11168.2|11166.2|11169.7|11167.7|11167.2|11165.2|75
1655471320000|2022-06-17 13:08:40|11168.1|11166.1|11167.9|11165.9|11169.4|11167.4|11167.3|11165.3|85
1655471330000|2022-06-17 13:08:50|11167.8|11165.8|11164.1|11162.1|11168.4|11166.4|11162.7|11160.7|376
1655471340000|2022-06-17 13:09:00|11165.4|11163.4|11169.6|11167.6|11169.8|11167.8|11164.7|11162.7|273
1655471350000|2022-06-17 13:09:10|11169.4|11167.4|11169.1|11167.1|11171.6|11169.6|11168.8|11166.8|129
1655471360000|2022-06-17 13:09:20|11169.7|11167.7|11166.9|11164.9|11171.6|11169.6|11163.1|11161.1|445
1655471370000|2022-06-17 13:09:30|11166.8|11164.8|11166.9|11164.9|11167.7|11165.7|11166.2|11164.2|108
1655471380000|2022-06-17 13:09:40|11166.8|11164.8|11159.9|11157.9|11166.8|11164.8|11159.9|11157.9|159
1655471390000|2022-06-17 13:09:50|11160.2|11158.2|11158.9|11156.9|11161.4|11159.4|11158.7|11156.7|206
1655471400000|2022-06-17 13:10:00|11159.2|11157.2|11159.3|11157.3|11160.8|11158.8|11156.2|11154.2|208
1655471410000|2022-06-17 13:10:10|11159.4|11157.4|11163.4|11161.4|11163.4|11161.4|11158.8|11156.8|215
1655471420000|2022-06-17 13:10:20|11164.2|11162.2|11164.4|11162.4|11165.7|11163.7|11162.4|11160.4|139
1655471430000|2022-06-17 13:10:30|11163.9|11161.9|11159.3|11157.3|11163.9|11161.9|11158.7|11156.7|133
1655471440000|2022-06-17 13:10:40|11159.2|11157.2|11156.4|11154.4|11159.4|11157.4|11155.1|11153.1|150
1655471450000|2022-06-17 13:10:50|11156.3|11154.3|11154.8|11152.8|11157.2|11155.2|11154.8|11152.8|72
1655471460000|2022-06-17 13:11:00|11155.1|11153.1|11151.8|11149.8|11155.3|11153.3|11151.8|11149.8|160
1655471470000|2022-06-17 13:11:10|11151.9|11149.9|11147.2|11145.2|11151.9|11149.9|11146.2|11144.2|258
1655471480000|2022-06-17 13:11:20|11147.4|11145.4|11148.7|11146.7|11148.9|11146.9|11147.1|11145.1|159
1655471490000|2022-06-17 13:11:30|11149.1|11147.1|11143.4|11141.4|11149.2|11147.2|11143.3|11141.3|260
1655471500000|2022-06-17 13:11:40|11144.2|11142.2|11145.8|11143.8|11146.1|11144.1|11143.4|11141.4|163
1655471510000|2022-06-17 13:11:50|11145.4|11143.4|11142.4|11140.4|11146.7|11144.7|11142.2|11140.2|196
1655471520000|2022-06-17 13:12:00|11141.9|11139.9|11145.7|11143.7|11145.7|11143.7|11141.9|11139.9|160
1655471530000|2022-06-17 13:12:10|11145.8|11143.8|11143.8|11141.8|11147.4|11145.4|11143.4|11141.4|147
1655471540000|2022-06-17 13:12:20|11144.2|11142.2|11140.4|11138.4|11145.6|11143.6|11140.4|11138.4|166
1655471550000|2022-06-17 13:12:30|11139.8|11137.8|11138.6|11136.6|11139.9|11137.9|11135.9|11133.9|277
1655471560000|2022-06-17 13:12:40|11138.4|11136.4|11136.2|11134.2|11138.6|11136.6|11135.7|11133.7|104
1655471570000|2022-06-17 13:12:50|11136.1|11134.1|11138.1|11136.1|11138.8|11136.8|11136.1|11134.1|98
1655471580000|2022-06-17 13:13:00|11138.4|11136.4|11142.9|11140.9|11143.7|11141.7|11137.8|11135.8|170
1655471590000|2022-06-17 13:13:10|11143.2|11141.2|11148.9|11146.9|11149.1|11147.1|11142.7|11140.7|212
1655471600000|2022-06-17 13:13:20|11149.1|11147.1|11148.7|11146.7|11149.7|11147.7|11147.8|11145.8|244
1655471610000|2022-06-17 13:13:30|11148.6|11146.6|11149.4|11147.4|11149.4|11147.4|11147.2|11145.2|96
1655471620000|2022-06-17 13:13:40|11149.3|11147.3|11149.1|11147.1|11150.9|11148.9|11148.9|11146.9|119
1655471630000|2022-06-17 13:13:50|11148.9|11146.9|11141.2|11139.2|11149.2|11147.2|11140.4|11138.4|156
1655471640000|2022-06-17 13:14:00|11141.4|11139.4|11146.3|11144.3|11148.9|11146.9|11141.4|11139.4|212
1655471650000|2022-06-17 13:14:10|11145.9|11143.9|11147.7|11145.7|11147.8|11145.8|11145.6|11143.6|79
1655471660000|2022-06-17 13:14:20|11147.8|11145.8|11150.3|11148.3|11150.6|11148.6|11147.1|11145.1|89
1655471670000|2022-06-17 13:14:30|11150.2|11148.2|11150.7|11148.7|11151.8|11149.8|11149.4|11147.4|159
1655471680000|2022-06-17 13:14:40|11150.6|11148.6|11142.9|11140.9|11150.8|11148.8|11142.7|11140.7|344
1655471690000|2022-06-17 13:14:50|11143.1|11141.1|11143.8|11141.8|11145.3|11143.3|11141.6|11139.6|98
1655471700000|2022-06-17 13:15:00|11143.7|11141.7|11139.2|11137.2|11143.7|11141.7|11137.8|11135.8|153
1655471710000|2022-06-17 13:15:10|11139.1|11137.1|11139.4|11137.4|11141.4|11139.4|11138.2|11136.2|146
1655471720000|2022-06-17 13:15:20|11139.2|11137.2|11141.9|11139.9|11141.9|11139.9|11138.3|11136.3|114
1655471730000|2022-06-17 13:15:30|11141.7|11139.7|11145.9|11143.9|11146.1|11144.1|11139.7|11137.7|172
1655471740000|2022-06-17 13:15:40|11145.8|11143.8|11143.2|11141.2|11145.9|11143.9|11140.3|11138.3|116
1655471750000|2022-06-17 13:15:50|11143.4|11141.4|11143.9|11141.9|11146.2|11144.2|11143.3|11141.3|117
1655471760000|2022-06-17 13:16:00|11143.7|11141.7|11146.7|11144.7|11147.2|11145.2|11143.4|11141.4|136
1655471770000|2022-06-17 13:16:10|11146.8|11144.8|11153.8|11151.8|11154.8|11152.8|11146.7|11144.7|291
1655471780000|2022-06-17 13:16:20|11153.9|11151.9|11157.4|11155.4|11158.9|11156.9|11153.9|11151.9|243
1655471790000|2022-06-17 13:16:30|11157.7|11155.7|11147.6|11145.6|11158.4|11156.4|11147.6|11145.6|470
1655471800000|2022-06-17 13:16:40|11147.3|11145.3|11149.1|11147.1|11149.2|11147.2|11145.4|11143.4|98
1655471810000|2022-06-17 13:16:50|11148.6|11146.6|11153.2|11151.2|11153.3|11151.3|11148.3|11146.3|131
1655471820000|2022-06-17 13:17:00|11153.8|11151.8|11155.9|11153.9|11157.1|11155.1|11152.1|11150.1|134
1655471830000|2022-06-17 13:17:10|11155.4|11153.4|11157.9|11155.9|11159.1|11157.1|11155.4|11153.4|131
1655471840000|2022-06-17 13:17:20|11158.1|11156.1|11161.9|11159.9|11161.9|11159.9|11157.9|11155.9|276
1655471850000|2022-06-17 13:17:30|11161.8|11159.8|11162.1|11160.1|11164.2|11162.2|11161.1|11159.1|161
1655471860000|2022-06-17 13:17:40|11161.9|11159.9|11162.2|11160.2|11164.8|11162.8|11161.9|11159.9|119
1655471870000|2022-06-17 13:17:50|11162.3|11160.3|11160.4|11158.4|11162.4|11160.4|11159.1|11157.1|98
1655471880000|2022-06-17 13:18:00|11160.3|11158.3|11162.2|11160.2|11162.2|11160.2|11159.2|11157.2|71
1655471890000|2022-06-17 13:18:10|11162.3|11160.3|11164.2|11162.2|11164.4|11162.4|11161.9|11159.9|69
1655471900000|2022-06-17 13:18:20|11164.1|11162.1|11166.9|11164.9|11166.9|11164.9|11163.3|11161.3|131
1655471910000|2022-06-17 13:18:30|11166.8|11164.8|11167.9|11165.9|11168.7|11166.7|11166.7|11164.7|118
1655471920000|2022-06-17 13:18:40|11168.1|11166.1|11170.3|11168.3|11170.3|11168.3|11166.9|11164.9|105
1655471930000|2022-06-17 13:18:50|11170.4|11168.4|11171.4|11169.4|11172.3|11170.3|11169.8|11167.8|132
1655471940000|2022-06-17 13:19:00|11171.3|11169.3|11168.9|11166.9|11172.7|11170.7|11168.1|11166.1|170
1655471950000|2022-06-17 13:19:10|11168.7|11166.7|11170.2|11168.2|11170.3|11168.3|11167.7|11165.7|69
1655471960000|2022-06-17 13:19:20|11170.7|11168.7|11168.4|11166.4|11170.9|11168.9|11166.9|11164.9|137
1655471970000|2022-06-17 13:19:30|11168.3|11166.3|11168.4|11166.4|11168.9|11166.9|11167.1|11165.1|105
1655471980000|2022-06-17 13:19:40|11168.7|11166.7|11168.9|11166.9|11172.2|11170.2|11168.7|11166.7|58
1655471990000|2022-06-17 13:19:50|11169.1|11167.1|11165.2|11163.2|11169.9|11167.9|11163.7|11161.7|168
1655472000000|2022-06-17 13:20:00|11165.1|11163.1|11161.7|11159.7|11165.4|11163.4|11160.1|11158.1|158
1655472010000|2022-06-17 13:20:10|11161.2|11159.2|11159.9|11157.9|11161.4|11159.4|11157.7|11155.7|210
1655472020000|2022-06-17 13:20:20|11159.6|11157.6|11158.2|11156.2|11159.6|11157.6|11155.9|11153.9|118
1655472030000|2022-06-17 13:20:30|11158.7|11156.7|11159.2|11157.2|11160.4|11158.4|11158.7|11156.7|131
1655472040000|2022-06-17 13:20:40|11159.1|11157.1|11159.6|11157.6|11159.8|11157.8|11157.4|11155.4|87
1655472050000|2022-06-17 13:20:50|11159.7|11157.7|11162.3|11160.3|11163.3|11161.3|11159.1|11157.1|68
1655472060000|2022-06-17 13:21:00|11162.2|11160.2|11164.2|11162.2|11164.2|11162.2|11159.4|11157.4|55
1655472070000|2022-06-17 13:21:10|11164.3|11162.3|11165.2|11163.2|11165.8|11163.8|11164.1|11162.1|55
1655472080000|2022-06-17 13:21:20|11165.3|11163.3|11169.1|11167.1|11170.3|11168.3|11165.2|11163.2|112
1655472090000|2022-06-17 13:21:30|11168.7|11166.7|11168.2|11166.2|11168.9|11166.9|11166.6|11164.6|63
1655472100000|2022-06-17 13:21:40|11168.3|11166.3|11167.4|11165.4|11168.9|11166.9|11166.4|11164.4|54
1655472110000|2022-06-17 13:21:50|11167.3|11165.3|11165.3|11163.3|11168.9|11166.9|11164.9|11162.9|69
1655472120000|2022-06-17 13:22:00|11166.1|11164.1|11163.7|11161.7|11166.8|11164.8|11163.7|11161.7|69
1655472130000|2022-06-17 13:22:10|11162.9|11160.9|11165.7|11163.7|11166.3|11164.3|11162.3|11160.3|82
1655472140000|2022-06-17 13:22:20|11165.1|11163.1|11163.2|11161.2|11165.6|11163.6|11162.8|11160.8|35
1655472150000|2022-06-17 13:22:30|11162.8|11160.8|11166.8|11164.8|11167.1|11165.1|11162.7|11160.7|59
1655472160000|2022-06-17 13:22:40|11166.7|11164.7|11166.3|11164.3|11167.4|11165.4|11165.6|11163.6|38
1655472170000|2022-06-17 13:22:50|11167.1|11165.1|11165.8|11163.8|11167.1|11165.1|11165.4|11163.4|49
1655472180000|2022-06-17 13:23:00|11165.7|11163.7|11164.4|11162.4|11167.4|11165.4|11163.7|11161.7|63
1655472190000|2022-06-17 13:23:10|11164.6|11162.6|11162.9|11160.9|11165.1|11163.1|11162.7|11160.7|56
1655472200000|2022-06-17 13:23:20|11162.8|11160.8|11161.8|11159.8|11162.9|11160.9|11161.2|11159.2|48
1655472210000|2022-06-17 13:23:30|11162.1|11160.1|11162.2|11160.2|11164.1|11162.1|11161.7|11159.7|35
1655472220000|2022-06-17 13:23:40|11162.1|11160.1|11163.3|11161.3|11164.4|11162.4|11161.7|11159.7|36
1655472230000|2022-06-17 13:23:50|11163.7|11161.7|11162.6|11160.6|11163.7|11161.7|11162.2|11160.2|25
1655472240000|2022-06-17 13:24:00|11163.2|11161.2|11161.8|11159.8|11165.7|11163.7|11161.6|11159.6|77
1655472250000|2022-06-17 13:24:10|11164.6|11162.6|11169.2|11167.2|11169.2|11167.2|11164.3|11162.3|83
1655472260000|2022-06-17 13:24:20|11168.7|11166.7|11164.6|11162.6|11168.7|11166.7|11164.4|11162.4|57
1655472270000|2022-06-17 13:24:30|11164.9|11162.9|11164.2|11162.2|11166.7|11164.7|11163.4|11161.4|44
1655472280000|2022-06-17 13:24:40|11164.1|11162.1|11165.6|11163.6|11167.2|11165.2|11164.1|11162.1|77
1655472290000|2022-06-17 13:24:50|11165.7|11163.7|11164.6|11162.6|11169.2|11167.2|11163.6|11161.6|97
1655472300000|2022-06-17 13:25:00|11169.8|11167.8|11172.1|11170.1|11175.9|11173.9|11168.7|11166.7|567
1655472310000|2022-06-17 13:25:10|11171.8|11169.8|11172.8|11170.8|11176.8|11174.8|11171.1|11169.1|202
1655472320000|2022-06-17 13:25:20|11172.7|11170.7|11175.2|11173.2|11176.6|11174.6|11171.4|11169.4|85
1655472330000|2022-06-17 13:25:30|11175.3|11173.3|11176.9|11174.9|11181.3|11179.3|11175.1|11173.1|302
1655472340000|2022-06-17 13:25:40|11176.8|11174.8|11178.1|11176.1|11181.1|11179.1|11173.7|11171.7|508
1655472350000|2022-06-17 13:25:50|11178.2|11176.2|11178.8|11176.8|11181.1|11179.1|11177.3|11175.3|88
1655472360000|2022-06-17 13:26:00|11178.7|11176.7|11181.4|11179.4|11181.6|11179.6|11178.1|11176.1|75
1655472370000|2022-06-17 13:26:10|11181.6|11179.6|11180.2|11178.2|11182.1|11180.1|11178.8|11176.8|112
1655472380000|2022-06-17 13:26:20|11180.1|11178.1|11178.8|11176.8|11183.6|11181.6|11178.1|11176.1|189
1655472390000|2022-06-17 13:26:30|11178.7|11176.7|11180.2|11178.2|11180.3|11178.3|11172.1|11170.1|290
1655472400000|2022-06-17 13:26:40|11180.6|11178.6|11179.3|11177.3|11182.3|11180.3|11179.2|11177.2|104
1655472410000|2022-06-17 13:26:50|11179.4|11177.4|11181.1|11179.1|11181.2|11179.2|11177.1|11175.1|76
1655472420000|2022-06-17 13:27:00|11181.2|11179.2|11180.8|11178.8|11181.3|11179.3|11178.4|11176.4|34
1655472430000|2022-06-17 13:27:10|11180.7|11178.7|11182.7|11180.7|11185.3|11183.3|11180.7|11178.7|120
1655472440000|2022-06-17 13:27:20|11182.6|11180.6|11185.2|11183.2|11186.1|11184.1|11182.4|11180.4|103
1655472450000|2022-06-17 13:27:30|11185.8|11183.8|11189.2|11187.2|11189.2|11187.2|11185.8|11183.8|146
1655472460000|2022-06-17 13:27:40|11188.8|11186.8|11172.8|11170.8|11188.8|11186.8|11171.9|11169.9|464
1655472470000|2022-06-17 13:27:50|11171.7|11169.7|11160.4|11158.4|11171.8|11169.8|11157.9|11155.9|398
1655472480000|2022-06-17 13:28:00|11160.6|11158.6|11148.6|11146.6|11160.6|11158.6|11146.8|11144.8|523
1655472490000|2022-06-17 13:28:10|11148.4|11146.4|11147.7|11145.7|11150.9|11148.9|11147.6|11145.6|275
1655472500000|2022-06-17 13:28:20|11147.6|11145.6|11150.7|11148.7|11151.2|11149.2|11146.7|11144.7|297
1655472510000|2022-06-17 13:28:30|11150.6|11148.6|11157.9|11155.9|11160.3|11158.3|11150.6|11148.6|294
1655472520000|2022-06-17 13:28:40|11158.1|11156.1|11156.1|11154.1|11158.7|11156.7|11155.1|11153.1|182
1655472530000|2022-06-17 13:28:50|11156.3|11154.3|11155.6|11153.6|11158.8|11156.8|11154.2|11152.2|170
1655472540000|2022-06-17 13:29:00|11154.8|11152.8|11154.1|11152.1|11155.3|11153.3|11153.3|11151.3|224
1655472550000|2022-06-17 13:29:10|11153.9|11151.9|11154.3|11152.3|11155.6|11153.6|11152.9|11150.9|237
1655472560000|2022-06-17 13:29:20|11154.2|11152.2|11153.8|11151.8|11154.4|11152.4|11152.9|11150.9|130
1655472570000|2022-06-17 13:29:30|11153.9|11151.9|11158.2|11156.2|11158.8|11156.8|11152.7|11150.7|709
1655472580000|2022-06-17 13:29:40|11158.1|11156.1|11154.7|11152.7|11158.2|11156.2|11153.8|11151.8|246
1655472590000|2022-06-17 13:29:50|11154.3|11152.3|11157.4|11155.4|11157.4|11155.4|11152.7|11150.7|741
1655472600000|2022-06-17 13:30:00|11156.9|11155.9|11169.1|11168.1|11171.4|11170.4|11151.9|11150.9|2280
1655472610000|2022-06-17 13:30:10|11169.6|11168.6|11178.8|11177.8|11190.7|11189.7|11169.6|11168.6|1949
1655472620000|2022-06-17 13:30:20|11179.3|11178.3|11178.2|11177.2|11182.3|11181.3|11174.1|11173.1|562
1655472630000|2022-06-17 13:30:30|11178.3|11177.3|11183.9|11182.9|11184.8|11183.8|11171.9|11170.9|731
1655472640000|2022-06-17 13:30:40|11183.4|11182.4|11187.1|11186.1|11187.2|11186.2|11181.4|11180.4|820
1655472650000|2022-06-17 13:30:50|11186.7|11185.7|11186.6|11185.6|11191.2|11190.2|11183.6|11182.6|848
1655472660000|2022-06-17 13:31:00|11186.9|11185.9|11196.2|11195.2|11198.7|11197.7|11183.4|11182.4|1114
1655472670000|2022-06-17 13:31:10|11195.9|11194.9|11214.8|11213.8|11215.1|11214.1|11193.3|11192.3|1291
1655472680000|2022-06-17 13:31:20|11214.9|11213.9|11217.7|11216.7|11224.7|11223.7|11212.8|11211.8|649
1655472690000|2022-06-17 13:31:30|11218.3|11217.3|11208.8|11207.8|11221.1|11220.1|11207.8|11206.8|587
1655472700000|2022-06-17 13:31:40|11208.6|11207.6|11203.6|11202.6|11213.8|11212.8|11203.6|11202.6|814
1655472710000|2022-06-17 13:31:50|11203.8|11202.8|11200.6|11199.6|11204.2|11203.2|11194.6|11193.6|680
1655472720000|2022-06-17 13:32:00|11200.3|11199.3|11199.1|11198.1|11205.9|11204.9|11198.3|11197.3|544
1655472730000|2022-06-17 13:32:10|11199.3|11198.3|11200.1|11199.1|11200.9|11199.9|11195.4|11194.4|290
1655472740000|2022-06-17 13:32:20|11200.6|11199.6|11209.7|11208.7|11212.2|11211.2|11200.2|11199.2|358
1655472750000|2022-06-17 13:32:30|11209.4|11208.4|11216.3|11215.3|11218.6|11217.6|11207.6|11206.6|550
1655472760000|2022-06-17 13:32:40|11216.1|11215.1|11219.1|11218.1|11221.9|11220.9|11211.4|11210.4|526
1655472770000|2022-06-17 13:32:50|11218.9|11217.9|11226.4|11225.4|11226.4|11225.4|11214.3|11213.3|614
1655472780000|2022-06-17 13:33:00|11226.8|11225.8|11216.4|11215.4|11226.8|11225.8|11211.8|11210.8|613
1655472790000|2022-06-17 13:33:10|11216.7|11215.7|11218.6|11217.6|11222.8|11221.8|11216.2|11215.2|351
1655472800000|2022-06-17 13:33:20|11218.4|11217.4|11218.8|11217.8|11220.6|11219.6|11213.1|11212.1|393
1655472810000|2022-06-17 13:33:30|11219.6|11218.6|11232.7|11231.7|11232.9|11231.9|11214.1|11213.1|693
1655472820000|2022-06-17 13:33:40|11232.4|11231.4|11240.6|11239.6|11242.2|11241.2|11231.6|11230.6|834
1655472830000|2022-06-17 13:33:50|11240.7|11239.7|11233.2|11232.2|11240.7|11239.7|11222.4|11221.4|584
1655472840000|2022-06-17 13:34:00|11233.3|11232.3|11242.8|11241.8|11246.1|11245.1|11233.3|11232.3|506
1655472850000|2022-06-17 13:34:10|11243.1|11242.1|11246.2|11245.2|11247.7|11246.7|11237.2|11236.2|595
1655472860000|2022-06-17 13:34:20|11245.9|11244.9|11242.6|11241.6|11248.6|11247.6|11239.6|11238.6|486
1655472870000|2022-06-17 13:34:30|11242.9|11241.9|11239.3|11238.3|11244.4|11243.4|11237.1|11236.1|322
1655472880000|2022-06-17 13:34:40|11239.6|11238.6|11236.4|11235.4|11241.6|11240.6|11232.4|11231.4|400
1655472890000|2022-06-17 13:34:50|11235.9|11234.9|11235.1|11234.1|11243.4|11242.4|11232.4|11231.4|343
1655472900000|2022-06-17 13:35:00|11233.8|11232.8|11241.3|11240.3|11251.6|11250.6|11233.6|11232.6|701
1655472910000|2022-06-17 13:35:10|11241.4|11240.4|11246.2|11245.2|11252.7|11251.7|11241.4|11240.4|609
1655472920000|2022-06-17 13:35:20|11246.6|11245.6|11248.1|11247.1|11252.3|11251.3|11242.6|11241.6|274
1655472930000|2022-06-17 13:35:30|11248.2|11247.2|11252.9|11251.9|11255.8|11254.8|11245.6|11244.6|455
1655472940000|2022-06-17 13:35:40|11252.8|11251.8|11253.7|11252.7|11255.3|11254.3|11249.3|11248.3|383
1655472950000|2022-06-17 13:35:50|11254.1|11253.1|11246.7|11245.7|11257.6|11256.6|11246.7|11245.7|427
1655472960000|2022-06-17 13:36:00|11246.4|11245.4|11248.1|11247.1|11257.1|11256.1|11246.3|11245.3|426
1655472970000|2022-06-17 13:36:10|11248.6|11247.6|11240.1|11239.1|11250.1|11249.1|11239.7|11238.7|416
1655472980000|2022-06-17 13:36:20|11239.7|11238.7|11243.4|11242.4|11247.3|11246.3|11238.6|11237.6|359
1655472990000|2022-06-17 13:36:30|11242.8|11241.8|11237.3|11236.3|11244.1|11243.1|11237.2|11236.2|268
1655473000000|2022-06-17 13:36:40|11237.2|11236.2|11241.8|11240.8|11241.8|11240.8|11233.4|11232.4|448
1655473010000|2022-06-17 13:36:50|11242.3|11241.3|11238.6|11237.6|11242.3|11241.3|11235.9|11234.9|300
1655473020000|2022-06-17 13:37:00|11239.1|11238.1|11230.3|11229.3|11239.3|11238.3|11229.4|11228.4|469
1655473030000|2022-06-17 13:37:10|11230.7|11229.7|11241.6|11240.6|11242.3|11241.3|11230.3|11229.3|442
1655473040000|2022-06-17 13:37:20|11241.7|11240.7|11232.2|11231.2|11242.2|11241.2|11230.1|11229.1|277
1655473050000|2022-06-17 13:37:30|11232.1|11231.1|11245.6|11244.6|11245.9|11244.9|11231.7|11230.7|394
1655473060000|2022-06-17 13:37:40|11246.3|11245.3|11233.2|11232.2|11248.8|11247.8|11232.9|11231.9|384
1655473070000|2022-06-17 13:37:50|11233.1|11232.1|11235.1|11234.1|11238.6|11237.6|11233.1|11232.1|258
1655473080000|2022-06-17 13:38:00|11235.4|11234.4|11236.1|11235.1|11239.6|11238.6|11229.9|11228.9|532
1655473090000|2022-06-17 13:38:10|11235.9|11234.9|11233.9|11232.9|11238.8|11237.8|11232.2|11231.2|223
1655473100000|2022-06-17 13:38:20|11234.1|11233.1|11228.8|11227.8|11235.3|11234.3|11228.7|11227.7|275
1655473110000|2022-06-17 13:38:30|11229.4|11228.4|11222.4|11221.4|11229.4|11228.4|11221.7|11220.7|419
1655473120000|2022-06-17 13:38:40|11222.2|11221.2|11218.1|11217.1|11223.2|11222.2|11211.7|11210.7|536
1655473130000|2022-06-17 13:38:50|11218.2|11217.2|11230.1|11229.1|11230.1|11229.1|11218.2|11217.2|437
1655473140000|2022-06-17 13:39:00|11230.8|11229.8|11222.9|11221.9|11232.7|11231.7|11222.1|11221.1|363
1655473150000|2022-06-17 13:39:10|11222.7|11221.7|11215.7|11214.7|11223.8|11222.8|11214.9|11213.9|293
1655473160000|2022-06-17 13:39:20|11215.3|11214.3|11218.8|11217.8|11218.8|11217.8|11212.7|11211.7|228
1655473170000|2022-06-17 13:39:30|11219.2|11218.2|11216.4|11215.4|11219.2|11218.2|11210.3|11209.3|274
1655473180000|2022-06-17 13:39:40|11217.1|11216.1|11228.2|11227.2|11229.8|11228.8|11216.4|11215.4|320
1655473190000|2022-06-17 13:39:50|11227.8|11226.8|11220.8|11219.8|11227.8|11226.8|11217.2|11216.2|337
1655473200000|2022-06-17 13:40:00|11220.9|11219.9|11234.8|11233.8|11236.7|11235.7|11218.4|11217.4|613
1655473210000|2022-06-17 13:40:10|11235.2|11234.2|11234.7|11233.7|11238.8|11237.8|11228.3|11227.3|416
1655473220000|2022-06-17 13:40:20|11235.1|11234.1|11240.4|11239.4|11242.4|11241.4|11234.7|11233.7|338
1655473230000|2022-06-17 13:40:30|11240.2|11239.2|11248.9|11247.9|11249.1|11248.1|11239.6|11238.6|368
1655473240000|2022-06-17 13:40:40|11248.6|11247.6|11255.7|11254.7|11259.6|11258.6|11245.4|11244.4|550
1655473250000|2022-06-17 13:40:50|11254.9|11253.9|11252.9|11251.9|11261.4|11260.4|11248.8|11247.8|643
1655473260000|2022-06-17 13:41:00|11253.3|11252.3|11254.2|11253.2|11261.2|11260.2|11252.9|11251.9|442
1655473270000|2022-06-17 13:41:10|11253.9|11252.9|11262.1|11261.1|11268.4|11267.4|11252.6|11251.6|696
1655473280000|2022-06-17 13:41:20|11261.6|11260.6|11270.4|11269.4|11271.2|11270.2|11260.6|11259.6|358
1655473290000|2022-06-17 13:41:30|11270.2|11269.2|11279.9|11278.9|11283.3|11282.3|11270.2|11269.2|960
1655473300000|2022-06-17 13:41:40|11279.8|11278.8|11280.3|11279.3|11281.9|11280.9|11276.8|11275.8|416
1655473310000|2022-06-17 13:41:50|11281.2|11280.2|11283.1|11282.1|11286.3|11285.3|11277.4|11276.4|609
1655473320000|2022-06-17 13:42:00|11282.8|11281.8|11277.8|11276.8|11288.1|11287.1|11275.7|11274.7|392
1655473330000|2022-06-17 13:42:10|11277.4|11276.4|11279.7|11278.7|11282.1|11281.1|11273.2|11272.2|404
1655473340000|2022-06-17 13:42:20|11280.1|11279.1|11277.7|11276.7|11288.9|11287.9|11276.7|11275.7|320
1655473350000|2022-06-17 13:42:30|11277.9|11276.9|11276.2|11275.2|11280.3|11279.3|11274.2|11273.2|232
1655473360000|2022-06-17 13:42:40|11276.3|11275.3|11269.2|11268.2|11278.1|11277.1|11264.9|11263.9|349
1655473370000|2022-06-17 13:42:50|11270.9|11269.9|11267.8|11266.8|11272.1|11271.1|11264.7|11263.7|347
1655473380000|2022-06-17 13:43:00|11265.9|11264.9|11261.7|11260.7|11267.8|11266.8|11257.8|11256.8|432
1655473390000|2022-06-17 13:43:10|11262.3|11261.3|11269.8|11268.8|11271.7|11270.7|11261.8|11260.8|349
1655473400000|2022-06-17 13:43:20|11270.4|11269.4|11282.4|11281.4|11283.4|11282.4|11269.4|11268.4|344
1655473410000|2022-06-17 13:43:30|11281.9|11280.9|11292.2|11291.2|11292.8|11291.8|11280.8|11279.8|623
1655473420000|2022-06-17 13:43:40|11292.4|11291.4|11285.4|11284.4|11292.4|11291.4|11284.7|11283.7|342
1655473430000|2022-06-17 13:43:50|11285.9|11284.9|11288.4|11287.4|11292.4|11291.4|11285.6|11284.6|327
1655473440000|2022-06-17 13:44:00|11288.7|11287.7|11281.7|11280.7|11289.4|11288.4|11280.2|11279.2|431
1655473450000|2022-06-17 13:44:10|11281.6|11280.6|11273.1|11272.1|11281.9|11280.9|11272.4|11271.4|346
1655473460000|2022-06-17 13:44:20|11272.7|11271.7|11275.7|11274.7|11278.2|11277.2|11271.1|11270.1|361
1655473470000|2022-06-17 13:44:30|11276.4|11275.4|11276.7|11275.7|11277.9|11276.9|11273.3|11272.3|187
1655473480000|2022-06-17 13:44:40|11277.2|11276.2|11278.3|11277.3|11282.4|11281.4|11277.2|11276.2|229
1655473490000|2022-06-17 13:44:50|11278.7|11277.7|11278.6|11277.6|11284.7|11283.7|11275.7|11274.7|369
1655473500000|2022-06-17 13:45:00|11278.4|11277.4|11268.4|11267.4|11280.9|11279.9|11268.4|11267.4|492
1655473510000|2022-06-17 13:45:10|11268.7|11267.7|11272.2|11271.2|11276.7|11275.7|11266.6|11265.6|393
1655473520000|2022-06-17 13:45:20|11271.9|11270.9|11277.2|11276.2|11280.3|11279.3|11270.9|11269.9|323
1655473530000|2022-06-17 13:45:30|11277.4|11276.4|11280.6|11279.6|11284.1|11283.1|11276.7|11275.7|316
1655473540000|2022-06-17 13:45:40|11280.4|11279.4|11280.7|11279.7|11281.7|11280.7|11276.9|11275.9|355
1655473550000|2022-06-17 13:45:50|11280.9|11279.9|11279.2|11278.2|11288.9|11287.9|11277.9|11276.9|673
1655473560000|2022-06-17 13:46:00|11279.4|11278.4|11284.7|11283.7|11287.7|11286.7|11276.3|11275.3|499
1655473570000|2022-06-17 13:46:10|11284.9|11283.9|11279.9|11278.9|11288.6|11287.6|11279.1|11278.1|256
1655473580000|2022-06-17 13:46:20|11280.4|11279.4|11285.7|11284.7|11286.2|11285.2|11280.2|11279.2|184
1655473590000|2022-06-17 13:46:30|11286.4|11285.4|11280.8|11279.8|11287.7|11286.7|11280.4|11279.4|148
1655473600000|2022-06-17 13:46:40|11280.7|11279.7|11279.4|11278.4|11282.1|11281.1|11277.7|11276.7|255
1655473610000|2022-06-17 13:46:50|11279.6|11278.6|11275.4|11274.4|11284.6|11283.6|11274.7|11273.7|245
1655473620000|2022-06-17 13:47:00|11275.2|11274.2|11276.9|11275.9|11289.6|11288.6|11275.2|11274.2|417
1655473630000|2022-06-17 13:47:10|11276.8|11275.8|11267.4|11266.4|11278.9|11277.9|11267.3|11266.3|353
1655473640000|2022-06-17 13:47:20|11267.7|11266.7|11270.7|11269.7|11270.9|11269.9|11264.3|11263.3|357
1655473650000|2022-06-17 13:47:30|11270.9|11269.9|11264.7|11263.7|11275.7|11274.7|11264.2|11263.2|328
1655473660000|2022-06-17 13:47:40|11264.2|11263.2|11255.8|11254.8|11264.9|11263.9|11253.6|11252.6|601
1655473670000|2022-06-17 13:47:50|11256.4|11255.4|11254.2|11253.2|11260.1|11259.1|11253.4|11252.4|455
1655473680000|2022-06-17 13:48:00|11254.7|11253.7|11255.9|11254.9|11258.2|11257.2|11249.7|11248.7|524
1655473690000|2022-06-17 13:48:10|11256.2|11255.2|11259.7|11258.7|11260.1|11259.1|11251.9|11250.9|289
1655473700000|2022-06-17 13:48:20|11260.1|11259.1|11260.3|11259.3|11264.8|11263.8|11256.6|11255.6|443
1655473710000|2022-06-17 13:48:30|11260.4|11259.4|11262.2|11261.2|11263.4|11262.4|11256.6|11255.6|234
1655473720000|2022-06-17 13:48:40|11262.3|11261.3|11266.2|11265.2|11268.2|11267.2|11262.3|11261.3|284
1655473730000|2022-06-17 13:48:50|11266.4|11265.4|11264.9|11263.9|11267.2|11266.2|11259.2|11258.2|160
1655473740000|2022-06-17 13:49:00|11266.2|11265.2|11273.6|11272.6|11280.3|11279.3|11266.2|11265.2|449
1655473750000|2022-06-17 13:49:10|11273.4|11272.4|11265.8|11264.8|11278.7|11277.7|11264.9|11263.9|212
1655473760000|2022-06-17 13:49:20|11265.7|11264.7|11267.7|11266.7|11267.7|11266.7|11256.2|11255.2|439
1655473770000|2022-06-17 13:49:30|11267.2|11266.2|11271.4|11270.4|11271.8|11270.8|11266.4|11265.4|212
1655473780000|2022-06-17 13:49:40|11271.8|11270.8|11270.4|11269.4|11272.9|11271.9|11264.7|11263.7|159
1655473790000|2022-06-17 13:49:50|11270.2|11269.2|11277.9|11276.9|11277.9|11276.9|11269.9|11268.9|255
1655473800000|2022-06-17 13:50:00|11277.8|11276.8|11276.2|11275.2|11279.6|11278.6|11269.9|11268.9|395
1655473810000|2022-06-17 13:50:10|11275.9|11274.9|11285.3|11284.3|11285.3|11284.3|11274.3|11273.3|241
1655473820000|2022-06-17 13:50:20|11285.4|11284.4|11293.3|11292.3|11295.2|11294.2|11284.2|11283.2|778
1655473830000|2022-06-17 13:50:30|11294.4|11293.4|11297.7|11296.7|11300.7|11299.7|11291.2|11290.2|641
1655473840000|2022-06-17 13:50:40|11297.8|11296.8|11289.1|11288.1|11299.3|11298.3|11286.8|11285.8|348
1655473850000|2022-06-17 13:50:50|11288.4|11287.4|11280.2|11279.2|11289.2|11288.2|11276.8|11275.8|407
1655473860000|2022-06-17 13:51:00|11280.7|11279.7|11289.7|11288.7|11290.2|11289.2|11280.6|11279.6|333
1655473870000|2022-06-17 13:51:10|11289.2|11288.2|11291.9|11290.9|11294.2|11293.2|11285.3|11284.3|231
1655473880000|2022-06-17 13:51:20|11292.2|11291.2|11295.6|11294.6|11296.4|11295.4|11285.4|11284.4|272
1655473890000|2022-06-17 13:51:30|11296.2|11295.2|11294.1|11293.1|11303.1|11302.1|11290.1|11289.1|414
1655473900000|2022-06-17 13:51:40|11293.9|11292.9|11299.6|11298.6|11300.7|11299.7|11291.3|11290.3|295
1655473910000|2022-06-17 13:51:50|11300.2|11299.2|11302.9|11301.9|11303.3|11302.3|11298.7|11297.7|293
1655473920000|2022-06-17 13:52:00|11303.1|11302.1|11302.8|11301.8|11307.9|11306.9|11299.9|11298.9|445
1655473930000|2022-06-17 13:52:10|11302.9|11301.9|11304.7|11303.7|11305.3|11304.3|11296.4|11295.4|294
1655473940000|2022-06-17 13:52:20|11305.1|11304.1|11299.8|11298.8|11310.2|11309.2|11298.7|11297.7|522
1655473950000|2022-06-17 13:52:30|11299.7|11298.7|11293.7|11292.7|11301.6|11300.6|11293.3|11292.3|240
1655473960000|2022-06-17 13:52:40|11293.8|11292.8|11297.4|11296.4|11298.4|11297.4|11291.9|11290.9|284
1655473970000|2022-06-17 13:52:50|11297.6|11296.6|11296.8|11295.8|11304.1|11303.1|11294.3|11293.3|208
1655473980000|2022-06-17 13:53:00|11296.6|11295.6|11298.9|11297.9|11299.7|11298.7|11296.2|11295.2|243
1655473990000|2022-06-17 13:53:10|11299.1|11298.1|11303.9|11302.9|11305.2|11304.2|11295.6|11294.6|212
1655474000000|2022-06-17 13:53:20|11304.1|11303.1|11304.1|11303.1|11305.2|11304.2|11299.9|11298.9|201
1655474010000|2022-06-17 13:53:30|11304.4|11303.4|11301.4|11300.4|11306.4|11305.4|11297.9|11296.9|244
1655474020000|2022-06-17 13:53:40|11301.6|11300.6|11304.6|11303.6|11305.2|11304.2|11301.1|11300.1|129
1655474030000|2022-06-17 13:53:50|11304.7|11303.7|11306.1|11305.1|11308.9|11307.9|11301.9|11300.9|291
1655474040000|2022-06-17 13:54:00|11306.4|11305.4|11303.7|11302.7|11309.3|11308.3|11301.2|11300.2|274
1655474050000|2022-06-17 13:54:10|11303.6|11302.6|11301.9|11300.9|11306.8|11305.8|11300.8|11299.8|227
1655474060000|2022-06-17 13:54:20|11301.2|11300.2|11295.2|11294.2|11302.6|11301.6|11293.3|11292.3|378
1655474070000|2022-06-17 13:54:30|11294.8|11293.8|11293.4|11292.4|11299.3|11298.3|11293.3|11292.3|214
1655474080000|2022-06-17 13:54:40|11293.9|11292.9|11300.2|11299.2|11300.2|11299.2|11293.3|11292.3|366
1655474090000|2022-06-17 13:54:50|11300.3|11299.3|11296.1|11295.1|11300.9|11299.9|11295.6|11294.6|263
1655474100000|2022-06-17 13:55:00|11296.8|11295.8|11303.8|11302.8|11303.8|11302.8|11296.7|11295.7|446
1655474110000|2022-06-17 13:55:10|11304.7|11303.7|11311.8|11310.8|11311.8|11310.8|11304.3|11303.3|445
1655474120000|2022-06-17 13:55:20|11312.1|11311.1|11313.2|11312.2|11314.3|11313.3|11310.6|11309.6|472
1655474130000|2022-06-17 13:55:30|11312.4|11311.4|11306.4|11305.4|11315.4|11314.4|11306.4|11305.4|312
1655474140000|2022-06-17 13:55:40|11306.1|11305.1|11305.7|11304.7|11310.4|11309.4|11304.1|11303.1|181
1655474150000|2022-06-17 13:55:50|11305.6|11304.6|11304.9|11303.9|11309.8|11308.8|11303.3|11302.3|160
1655474160000|2022-06-17 13:56:00|11305.1|11304.1|11304.9|11303.9|11310.3|11309.3|11302.3|11301.3|378
1655474170000|2022-06-17 13:56:10|11304.8|11303.8|11310.8|11309.8|11310.8|11309.8|11304.7|11303.7|403
1655474180000|2022-06-17 13:56:20|11310.9|11309.9|11305.8|11304.8|11312.9|11311.9|11305.6|11304.6|207
1655474190000|2022-06-17 13:56:30|11305.7|11304.7|11307.3|11306.3|11309.8|11308.8|11305.7|11304.7|146
1655474200000|2022-06-17 13:56:40|11307.4|11306.4|11305.2|11304.2|11307.7|11306.7|11304.3|11303.3|206
1655474210000|2022-06-17 13:56:50|11304.9|11303.9|11304.1|11303.1|11306.8|11305.8|11300.9|11299.9|238
1655474220000|2022-06-17 13:57:00|11303.2|11302.2|11295.7|11294.7|11303.7|11302.7|11291.8|11290.8|512
1655474230000|2022-06-17 13:57:10|11295.8|11294.8|11290.2|11289.2|11295.8|11294.8|11289.8|11288.8|322
1655474240000|2022-06-17 13:57:20|11290.4|11289.4|11286.9|11285.9|11291.1|11290.1|11286.4|11285.4|310
1655474250000|2022-06-17 13:57:30|11286.8|11285.8|11284.2|11283.2|11290.2|11289.2|11284.2|11283.2|339
1655474260000|2022-06-17 13:57:40|11284.7|11283.7|11280.6|11279.6|11288.1|11287.1|11280.1|11279.1|403
1655474270000|2022-06-17 13:57:50|11280.8|11279.8|11279.1|11278.1|11281.3|11280.3|11277.1|11276.1|278
1655474280000|2022-06-17 13:58:00|11278.7|11277.7|11271.8|11270.8|11282.4|11281.4|11271.6|11270.6|417
1655474290000|2022-06-17 13:58:10|11272.3|11271.3|11269.4|11268.4|11274.4|11273.4|11266.3|11265.3|515
1655474300000|2022-06-17 13:58:20|11269.6|11268.6|11274.3|11273.3|11274.8|11273.8|11266.4|11265.4|325
1655474310000|2022-06-17 13:58:30|11274.4|11273.4|11273.4|11272.4|11277.4|11276.4|11272.3|11271.3|200
1655474320000|2022-06-17 13:58:40|11273.8|11272.8|11273.1|11272.1|11275.2|11274.2|11270.4|11269.4|172
1655474330000|2022-06-17 13:58:50|11273.6|11272.6|11277.4|11276.4|11277.7|11276.7|11270.7|11269.7|202
1655474340000|2022-06-17 13:59:00|11277.8|11276.8|11276.8|11275.8|11282.2|11281.2|11274.4|11273.4|558
1655474350000|2022-06-17 13:59:10|11276.9|11275.9|11280.2|11279.2|11283.7|11282.7|11276.1|11275.1|196
1655474360000|2022-06-17 13:59:20|11280.1|11279.1|11275.7|11274.7|11280.2|11279.2|11274.1|11273.1|348
1655474370000|2022-06-17 13:59:30|11275.6|11274.6|11278.9|11277.9|11279.2|11278.2|11274.4|11273.4|274
1655474380000|2022-06-17 13:59:40|11279.1|11278.1|11281.9|11280.9|11283.4|11282.4|11278.1|11277.1|165
1655474390000|2022-06-17 13:59:50|11282.1|11281.1|11279.8|11278.8|11285.1|11284.1|11277.6|11276.6|263
1655474400000|2022-06-17 14:00:00|11280.4|11279.4|11277.9|11276.9|11287.1|11286.1|11274.1|11273.1|553
1655474410000|2022-06-17 14:00:10|11277.8|11276.8|11269.3|11268.3|11278.2|11277.2|11268.4|11267.4|520
1655474420000|2022-06-17 14:00:20|11269.7|11268.7|11271.2|11270.2|11276.3|11275.3|11269.3|11268.3|357
1655474430000|2022-06-17 14:00:30|11271.3|11270.3|11263.1|11262.1|11274.7|11273.7|11262.2|11261.2|453
1655474440000|2022-06-17 14:00:40|11263.6|11262.6|11263.1|11262.1|11264.8|11263.8|11257.3|11256.3|449
1655474450000|2022-06-17 14:00:50|11262.9|11261.9|11254.2|11253.2|11262.9|11261.9|11253.6|11252.6|545
1655474460000|2022-06-17 14:01:00|11254.3|11253.3|11256.1|11255.1|11259.4|11258.4|11252.7|11251.7|393
1655474470000|2022-06-17 14:01:10|11256.3|11255.3|11255.6|11254.6|11256.3|11255.3|11249.8|11248.8|391
1655474480000|2022-06-17 14:01:20|11255.2|11254.2|11251.1|11250.1|11255.6|11254.6|11250.2|11249.2|222
1655474490000|2022-06-17 14:01:30|11250.7|11249.7|11244.7|11243.7|11251.4|11250.4|11243.3|11242.3|505
1655474500000|2022-06-17 14:01:40|11244.8|11243.8|11244.6|11243.6|11248.2|11247.2|11242.6|11241.6|293
1655474510000|2022-06-17 14:01:50|11245.2|11244.2|11245.2|11244.2|11246.7|11245.7|11241.1|11240.1|340
1655474520000|2022-06-17 14:02:00|11245.4|11244.4|11248.8|11247.8|11249.8|11248.8|11243.1|11242.1|274
1655474530000|2022-06-17 14:02:10|11249.6|11248.6|11248.9|11247.9|11250.8|11249.8|11247.4|11246.4|223
1655474540000|2022-06-17 14:02:20|11249.7|11248.7|11247.6|11246.6|11250.1|11249.1|11240.6|11239.6|361
1655474550000|2022-06-17 14:02:30|11247.3|11246.3|11248.2|11247.2|11248.8|11247.8|11240.7|11239.7|360
1655474560000|2022-06-17 14:02:40|11248.6|11247.6|11243.4|11242.4|11249.2|11248.2|11243.1|11242.1|137
1655474570000|2022-06-17 14:02:50|11243.7|11242.7|11245.4|11244.4|11245.6|11244.6|11242.2|11241.2|146
1655474580000|2022-06-17 14:03:00|11245.7|11244.7|11238.9|11237.9|11246.7|11245.7|11237.8|11236.8|335
1655474590000|2022-06-17 14:03:10|11239.2|11238.2|11231.7|11230.7|11240.9|11239.9|11230.2|11229.2|483
1655474600000|2022-06-17 14:03:20|11232.2|11231.2|11231.7|11230.7|11235.2|11234.2|11230.7|11229.7|544
1655474610000|2022-06-17 14:03:30|11231.9|11230.9|11237.7|11236.7|11239.3|11238.3|11231.9|11230.9|281
1655474620000|2022-06-17 14:03:40|11237.9|11236.9|11245.6|11244.6|11245.6|11244.6|11237.2|11236.2|308
1655474630000|2022-06-17 14:03:50|11245.2|11244.2|11244.2|11243.2|11246.4|11245.4|11238.3|11237.3|218
1655474640000|2022-06-17 14:04:00|11244.3|11243.3|11253.9|11252.9|11254.1|11253.1|11244.3|11243.3|414
1655474650000|2022-06-17 14:04:10|11254.2|11253.2|11254.4|11253.4|11257.9|11256.9|11251.1|11250.1|559
1655474660000|2022-06-17 14:04:20|11254.6|11253.6|11250.7|11249.7|11255.3|11254.3|11250.6|11249.6|242
1655474670000|2022-06-17 14:04:30|11250.9|11249.9|11253.8|11252.8|11254.3|11253.3|11249.9|11248.9|217
1655474680000|2022-06-17 14:04:40|11253.9|11252.9|11248.7|11247.7|11254.6|11253.6|11248.1|11247.1|201
1655474690000|2022-06-17 14:04:50|11248.8|11247.8|11251.7|11250.7|11253.7|11252.7|11248.8|11247.8|173
1655474700000|2022-06-17 14:05:00|11252.2|11251.2|11257.2|11256.2|11259.3|11258.3|11252.2|11251.2|419
1655474710000|2022-06-17 14:05:10|11258.2|11257.2|11247.6|11246.6|11258.8|11257.8|11247.6|11246.6|232
1655474720000|2022-06-17 14:05:20|11246.9|11245.9|11242.4|11241.4|11247.7|11246.7|11235.8|11234.8|500
1655474730000|2022-06-17 14:05:30|11243.8|11242.8|11239.6|11238.6|11252.7|11251.7|11237.7|11236.7|343
1655474740000|2022-06-17 14:05:40|11239.4|11238.4|11241.4|11240.4|11243.4|11242.4|11233.9|11232.9|525
1655474750000|2022-06-17 14:05:50|11240.8|11239.8|11240.2|11239.2|11244.7|11243.7|11237.2|11236.2|356
1655474760000|2022-06-17 14:06:00|11240.8|11239.8|11241.8|11240.8|11243.8|11242.8|11231.8|11230.8|373
1655474770000|2022-06-17 14:06:10|11242.1|11241.1|11247.3|11246.3|11248.9|11247.9|11238.7|11237.7|180
1655474780000|2022-06-17 14:06:20|11247.4|11246.4|11250.4|11249.4|11253.8|11252.8|11245.2|11244.2|215
1655474790000|2022-06-17 14:06:30|11250.7|11249.7|11246.7|11245.7|11252.3|11251.3|11246.7|11245.7|192
1655474800000|2022-06-17 14:06:40|11246.4|11245.4|11245.3|11244.3|11249.4|11248.4|11241.8|11240.8|163
1655474810000|2022-06-17 14:06:50|11245.2|11244.2|11246.7|11245.7|11247.4|11246.4|11241.3|11240.3|154
1655474820000|2022-06-17 14:07:00|11248.2|11247.2|11256.9|11255.9|11257.9|11256.9|11247.9|11246.9|252
1655474830000|2022-06-17 14:07:10|11257.4|11256.4|11253.2|11252.2|11260.9|11259.9|11252.2|11251.2|348
1655474840000|2022-06-17 14:07:20|11252.9|11251.9|11248.9|11247.9|11253.2|11252.2|11248.7|11247.7|123
1655474850000|2022-06-17 14:07:30|11248.8|11247.8|11244.4|11243.4|11250.7|11249.7|11244.2|11243.2|181
1655474860000|2022-06-17 14:07:40|11244.7|11243.7|11239.2|11238.2|11246.9|11245.9|11238.6|11237.6|279
1655474870000|2022-06-17 14:07:50|11239.1|11238.1|11232.1|11231.1|11239.6|11238.6|11229.3|11228.3|376
1655474880000|2022-06-17 14:08:00|11232.6|11231.6|11232.7|11231.7|11240.9|11239.9|11232.1|11231.1|299
1655474890000|2022-06-17 14:08:10|11232.6|11231.6|11244.3|11243.3|11244.7|11243.7|11231.4|11230.4|268
1655474900000|2022-06-17 14:08:20|11244.7|11243.7|11239.2|11238.2|11245.9|11244.9|11236.4|11235.4|185
1655474910000|2022-06-17 14:08:30|11239.3|11238.3|11236.8|11235.8|11241.7|11240.7|11234.9|11233.9|112
1655474920000|2022-06-17 14:08:40|11236.4|11235.4|11239.4|11238.4|11243.6|11242.6|11236.4|11235.4|194
1655474930000|2022-06-17 14:08:50|11239.2|11238.2|11238.6|11237.6|11241.9|11240.9|11237.8|11236.8|198
1655474940000|2022-06-17 14:09:00|11238.7|11237.7|11237.9|11236.9|11243.4|11242.4|11235.3|11234.3|310
1655474950000|2022-06-17 14:09:10|11236.4|11235.4|11226.9|11225.9|11236.4|11235.4|11225.2|11224.2|446
1655474960000|2022-06-17 14:09:20|11226.6|11225.6|11220.3|11219.3|11227.9|11226.9|11219.9|11218.9|425
1655474970000|2022-06-17 14:09:30|11220.1|11219.1|11219.9|11218.9|11225.3|11224.3|11219.9|11218.9|225
1655474980000|2022-06-17 14:09:40|11220.2|11219.2|11221.7|11220.7|11221.7|11220.7|11216.4|11215.4|292
1655474990000|2022-06-17 14:09:50|11221.9|11220.9|11222.6|11221.6|11223.9|11222.9|11218.4|11217.4|221
1655475000000|2022-06-17 14:10:00|11221.4|11220.4|11226.1|11225.1|11226.7|11225.7|11220.5|11219.5|303
1655475010000|2022-06-17 14:10:10|11226|11225|11229.7|11228.7|11231.1|11230.1|11224.5|11223.5|249
1655475020000|2022-06-17 14:10:20|11230|11229|11231.5|11230.5|11232.4|11231.4|11228.2|11227.2|207
1655475030000|2022-06-17 14:10:30|11231.2|11230.2|11231.5|11230.5|11233.7|11232.7|11228.1|11227.1|277
1655475040000|2022-06-17 14:10:40|11231.9|11230.9|11232.7|11231.7|11235|11234|11229.5|11228.5|222
1655475050000|2022-06-17 14:10:50|11233|11232|11224.9|11223.9|11233.1|11232.1|11224.9|11223.9|174
1655475060000|2022-06-17 14:11:00|11225|11224|11228|11227|11230.5|11229.5|11224.1|11223.1|179
1655475070000|2022-06-17 14:11:10|11227.5|11226.5|11227.5|11226.5|11229.7|11228.7|11220.1|11219.1|257
1655475080000|2022-06-17 14:11:20|11227.6|11226.6|11229|11228|11231.4|11230.4|11226.2|11225.2|144
1655475090000|2022-06-17 14:11:30|11228.9|11227.9|11231.2|11230.2|11231.2|11230.2|11225.1|11224.1|156
1655475100000|2022-06-17 14:11:40|11231.5|11230.5|11232.5|11231.5|11233.5|11232.5|11229.7|11228.7|136
1655475110000|2022-06-17 14:11:50|11233|11232|11233.1|11232.1|11237.2|11236.2|11232.1|11231.1|228
1655475120000|2022-06-17 14:12:00|11233|11232|11237|11236|11238.7|11237.7|11232.6|11231.6|173
1655475130000|2022-06-17 14:12:10|11236.5|11235.5|11238.1|11237.1|11245.5|11244.5|11236.4|11235.4|360
1655475140000|2022-06-17 14:12:20|11239.2|11238.2|11250.2|11249.2|11251|11250|11238.6|11237.6|325
1655475150000|2022-06-17 14:12:30|11250.4|11249.4|11248.4|11247.4|11254|11253|11246.4|11245.4|313
1655475160000|2022-06-17 14:12:40|11248.2|11247.2|11248.2|11247.2|11251|11250|11243.5|11242.5|169
1655475170000|2022-06-17 14:12:50|11248.7|11247.7|11254.6|11253.6|11254.7|11253.7|11247.6|11246.6|200
1655475180000|2022-06-17 14:13:00|11254.5|11253.5|11245.6|11244.6|11255|11254|11245.6|11244.6|277
1655475190000|2022-06-17 14:13:10|11245.1|11244.1|11251.2|11250.2|11251.4|11250.4|11244.1|11243.1|196
1655475200000|2022-06-17 14:13:20|11251.5|11250.5|11245.2|11244.2|11252.7|11251.7|11245.2|11244.2|174
1655475210000|2022-06-17 14:13:30|11246|11245|11240.2|11239.2|11246.2|11245.2|11240.2|11239.2|194
1655475220000|2022-06-17 14:13:40|11240.1|11239.1|11238.7|11237.7|11242.7|11241.7|11238.4|11237.4|128
1655475230000|2022-06-17 14:13:50|11238.6|11237.6|11234.7|11233.7|11239.9|11238.9|11234.7|11233.7|171
1655475240000|2022-06-17 14:14:00|11235|11234|11241.1|11240.1|11242.6|11241.6|11233.7|11232.7|355
1655475250000|2022-06-17 14:14:10|11241.5|11240.5|11231.7|11230.7|11242.5|11241.5|11231.1|11230.1|283
1655475260000|2022-06-17 14:14:20|11232|11231|11239.2|11238.2|11239.4|11238.4|11230.9|11229.9|237
1655475270000|2022-06-17 14:14:30|11239|11238|11235|11234|11241.2|11240.2|11234.7|11233.7|191
1655475280000|2022-06-17 14:14:40|11236|11235|11241.5|11240.5|11243.5|11242.5|11235.7|11234.7|232
1655475290000|2022-06-17 14:14:50|11241.7|11240.7|11240.4|11239.4|11245.2|11244.2|11239.7|11238.7|170
1655475300000|2022-06-17 14:15:00|11240.5|11239.5|11247.6|11246.6|11248.4|11247.4|11237.7|11236.7|345
1655475310000|2022-06-17 14:15:10|11247.7|11246.7|11237.2|11236.2|11249|11248|11236.5|11235.5|224
1655475320000|2022-06-17 14:15:20|11237|11236|11222.7|11221.7|11237|11236|11222.7|11221.7|413
1655475330000|2022-06-17 14:15:30|11222.9|11221.9|11223.5|11222.5|11225.7|11224.7|11219.2|11218.2|600
1655475340000|2022-06-17 14:15:40|11223.6|11222.6|11221|11220|11226.7|11225.7|11215.4|11214.4|319
1655475350000|2022-06-17 14:15:50|11220.9|11219.9|11211.4|11210.4|11223|11222|11211.4|11210.4|270
1655475360000|2022-06-17 14:16:00|11211.7|11210.7|11214.5|11213.5|11215.2|11214.2|11209|11208|374
1655475370000|2022-06-17 14:16:10|11215.4|11214.4|11212|11211|11218.7|11217.7|11212|11211|318
1655475380000|2022-06-17 14:16:20|11211.9|11210.9|11211.4|11210.4|11214.9|11213.9|11209.6|11208.6|259
1655475390000|2022-06-17 14:16:30|11211.5|11210.5|11208.5|11207.5|11212.4|11211.4|11205.2|11204.2|526
1655475400000|2022-06-17 14:16:40|11208.7|11207.7|11204.5|11203.5|11210.7|11209.7|11203.7|11202.7|260
1655475410000|2022-06-17 14:16:50|11204.2|11203.2|11194.7|11193.7|11204.5|11203.5|11193.9|11192.9|695
1655475420000|2022-06-17 14:17:00|11194.2|11193.2|11193.7|11192.7|11202.2|11201.2|11193.7|11192.7|362
1655475430000|2022-06-17 14:17:10|11193.9|11192.9|11193.1|11192.1|11199|11198|11193|11192|326
1655475440000|2022-06-17 14:17:20|11194.2|11193.2|11196.4|11195.4|11198.2|11197.2|11192.2|11191.2|225
1655475450000|2022-06-17 14:17:30|11196.2|11195.2|11194.5|11193.5|11196.5|11195.5|11193.2|11192.2|167
1655475460000|2022-06-17 14:17:40|11194|11193|11195.1|11194.1|11196|11195|11190.7|11189.7|647
1655475470000|2022-06-17 14:17:50|11195.2|11194.2|11197.2|11196.2|11199.6|11198.6|11194.4|11193.4|247
1655475480000|2022-06-17 14:18:00|11197.6|11196.6|11201|11200|11204.1|11203.1|11197.5|11196.5|314
1655475490000|2022-06-17 14:18:10|11200.9|11199.9|11202.7|11201.7|11203.9|11202.9|11200.7|11199.7|171
1655475500000|2022-06-17 14:18:20|11203.2|11202.2|11205|11204|11205.7|11204.7|11202.1|11201.1|183
1655475510000|2022-06-17 14:18:30|11204.9|11203.9|11204.7|11203.7|11208.1|11207.1|11204|11203|220
1655475520000|2022-06-17 14:18:40|11205.2|11204.2|11206.6|11205.6|11206.6|11205.6|11202.4|11201.4|160
1655475530000|2022-06-17 14:18:50|11207|11206|11203.6|11202.6|11207.7|11206.7|11203.5|11202.5|129
1655475540000|2022-06-17 14:19:00|11203.2|11202.2|11199.6|11198.6|11205.4|11204.4|11197.7|11196.7|208
1655475550000|2022-06-17 14:19:10|11199.5|11198.5|11198.5|11197.5|11202.6|11201.6|11197.6|11196.6|182
1655475560000|2022-06-17 14:19:20|11198.4|11197.4|11195.2|11194.2|11200.5|11199.5|11195.2|11194.2|149
1655475570000|2022-06-17 14:19:30|11195.4|11194.4|11192.2|11191.2|11197.2|11196.2|11192.1|11191.1|229
1655475580000|2022-06-17 14:19:40|11192|11191|11184.5|11183.5|11194|11193|11184.4|11183.4|400
1655475590000|2022-06-17 14:19:50|11184.4|11183.4|11193.9|11192.9|11193.9|11192.9|11184|11183|318
1655475600000|2022-06-17 14:20:00|11193.6|11192.6|11186.2|11185.2|11194.5|11193.5|11185.4|11184.4|602
1655475610000|2022-06-17 14:20:10|11186.4|11185.4|11186|11185|11187.2|11186.2|11182.6|11181.6|325
1655475620000|2022-06-17 14:20:20|11186.5|11185.5|11187.7|11186.7|11188.2|11187.2|11183.7|11182.7|217
1655475630000|2022-06-17 14:20:30|11187.9|11186.9|11175|11174|11188|11187|11174.6|11173.6|384
1655475640000|2022-06-17 14:20:40|11175.4|11174.4|11170.7|11169.7|11175.6|11174.6|11166|11165|717
1655475650000|2022-06-17 14:20:50|11170.9|11169.9|11166.1|11165.1|11171.6|11170.6|11164.1|11163.1|289
1655475660000|2022-06-17 14:21:00|11166.2|11165.2|11170.7|11169.7|11171.7|11170.7|11162.1|11161.1|421
1655475670000|2022-06-17 14:21:10|11170.6|11169.6|11167.6|11166.6|11170.9|11169.9|11163.5|11162.5|259
1655475680000|2022-06-17 14:21:20|11167.7|11166.7|11162.2|11161.2|11168.4|11167.4|11161.6|11160.6|219
1655475690000|2022-06-17 14:21:30|11162.4|11161.4|11161.4|11160.4|11163|11162|11158.7|11157.7|406
1655475700000|2022-06-17 14:21:40|11161.7|11160.7|11163.4|11162.4|11169.1|11168.1|11161.7|11160.7|396
1655475710000|2022-06-17 14:21:50|11164|11163|11160.7|11159.7|11164|11163|11157.7|11156.7|380
1655475720000|2022-06-17 14:22:00|11160.9|11159.9|11163|11162|11164|11163|11160.5|11159.5|213
1655475730000|2022-06-17 14:22:10|11163.1|11162.1|11161.5|11160.5|11163.1|11162.1|11158.1|11157.1|212
1655475740000|2022-06-17 14:22:20|11160.5|11159.5|11157.5|11156.5|11162.2|11161.2|11156|11155|265
1655475750000|2022-06-17 14:22:30|11157.4|11156.4|11153.6|11152.6|11157.6|11156.6|11151.7|11150.7|427
1655475760000|2022-06-17 14:22:40|11153.5|11152.5|11151.7|11150.7|11154|11153|11149.6|11148.6|451
1655475770000|2022-06-17 14:22:50|11151.1|11150.1|11157.5|11156.5|11158.1|11157.1|11151.1|11150.1|255
1655475780000|2022-06-17 14:23:00|11157.4|11156.4|11153.1|11152.1|11157.4|11156.4|11152.7|11151.7|192
1655475790000|2022-06-17 14:23:10|11153.5|11152.5|11151.7|11150.7|11153.6|11152.6|11148.9|11147.9|231
1655475800000|2022-06-17 14:23:20|11151|11150|11156.9|11155.9|11157.6|11156.6|11148.6|11147.6|235
1655475810000|2022-06-17 14:23:30|11156.6|11155.6|11154.4|11153.4|11161.1|11160.1|11153.7|11152.7|359
1655475820000|2022-06-17 14:23:40|11154.1|11153.1|11157.5|11156.5|11158.4|11157.4|11153.5|11152.5|202
1655475830000|2022-06-17 14:23:50|11157.7|11156.7|11160.6|11159.6|11161.9|11160.9|11157.7|11156.7|219
1655475840000|2022-06-17 14:24:00|11160.5|11159.5|11164.5|11163.5|11165.4|11164.4|11159.9|11158.9|368
1655475850000|2022-06-17 14:24:10|11164.6|11163.6|11161.5|11160.5|11165.2|11164.2|11160.7|11159.7|259
1655475860000|2022-06-17 14:24:20|11161.6|11160.6|11162.9|11161.9|11163|11162|11155.4|11154.4|336
1655475870000|2022-06-17 14:24:30|11162.5|11161.5|11160.1|11159.1|11165.4|11164.4|11159.6|11158.6|209
1655475880000|2022-06-17 14:24:40|11159.9|11158.9|11163|11162|11163.1|11162.1|11158.4|11157.4|140
1655475890000|2022-06-17 14:24:50|11163.1|11162.1|11162.2|11161.2|11167.1|11166.1|11162.1|11161.1|361
1655475900000|2022-06-17 14:25:00|11162.4|11161.4|11164|11163|11166.9|11165.9|11159.4|11158.4|426
1655475910000|2022-06-17 14:25:10|11163.9|11162.9|11161.5|11160.5|11168.6|11167.6|11161.5|11160.5|271
1655475920000|2022-06-17 14:25:20|11160|11159|11165.9|11164.9|11167.1|11166.1|11159.1|11158.1|288
1655475930000|2022-06-17 14:25:30|11165.4|11164.4|11173.9|11172.9|11176.5|11175.5|11165.4|11164.4|565
1655475940000|2022-06-17 14:25:40|11174.5|11173.5|11172.4|11171.4|11178.6|11177.6|11171.5|11170.5|390
1655475950000|2022-06-17 14:25:50|11172.9|11171.9|11176.6|11175.6|11176.7|11175.7|11170.2|11169.2|233
1655475960000|2022-06-17 14:26:00|11176.9|11175.9|11173.6|11172.6|11179.5|11178.5|11172.5|11171.5|334
1655475970000|2022-06-17 14:26:10|11173.2|11172.2|11181.7|11180.7|11182.2|11181.2|11171.9|11170.9|255
1655475980000|2022-06-17 14:26:20|11181.6|11180.6|11179|11178|11181.7|11180.7|11178.4|11177.4|174
1655475990000|2022-06-17 14:26:30|11178.5|11177.5|11181|11180|11181|11180|11177.6|11176.6|225
1655476000000|2022-06-17 14:26:40|11181.2|11180.2|11174.9|11173.9|11181.2|11180.2|11174.9|11173.9|265
1655476010000|2022-06-17 14:26:50|11175.5|11174.5|11169.2|11168.2|11176.7|11175.7|11166.5|11165.5|505
1655476020000|2022-06-17 14:27:00|11169.5|11168.5|11173.2|11172.2|11173.2|11172.2|11163.9|11162.9|263
1655476030000|2022-06-17 14:27:10|11173.4|11172.4|11170.2|11169.2|11174.7|11173.7|11169.7|11168.7|208
1655476040000|2022-06-17 14:27:20|11170.9|11169.9|11173|11172|11173.9|11172.9|11167.2|11166.2|124
1655476050000|2022-06-17 14:27:30|11173.7|11172.7|11166.1|11165.1|11174.9|11173.9|11165.9|11164.9|177
1655476060000|2022-06-17 14:27:40|11166|11165|11162.7|11161.7|11167|11166|11161.1|11160.1|257
1655476070000|2022-06-17 14:27:50|11162.5|11161.5|11161.2|11160.2|11165.5|11164.5|11161.2|11160.2|165
1655476080000|2022-06-17 14:28:00|11161.6|11160.6|11154.2|11153.2|11161.9|11160.9|11151.7|11150.7|450
1655476090000|2022-06-17 14:28:10|11153.7|11152.7|11154|11153|11156.9|11155.9|11151.1|11150.1|288
1655476100000|2022-06-17 14:28:20|11153.9|11152.9|11151.2|11150.2|11157|11156|11150.5|11149.5|183
1655476110000|2022-06-17 14:28:30|11151|11150|11154|11153|11154|11153|11150|11149|157
1655476120000|2022-06-17 14:28:40|11153.9|11152.9|11159.7|11158.7|11159.7|11158.7|11153.6|11152.6|156
1655476130000|2022-06-17 14:28:50|11160.2|11159.2|11158.7|11157.7|11162.1|11161.1|11157.7|11156.7|260
1655476140000|2022-06-17 14:29:00|11159.5|11158.5|11163.7|11162.7|11163.7|11162.7|11157|11156|199
1655476150000|2022-06-17 14:29:10|11163.4|11162.4|11161.5|11160.5|11166.4|11165.4|11160.1|11159.1|243
1655476160000|2022-06-17 14:29:20|11162.2|11161.2|11160.4|11159.4|11165|11164|11160.4|11159.4|186
1655476170000|2022-06-17 14:29:30|11160.1|11159.1|11155.4|11154.4|11160.5|11159.5|11155.2|11154.2|240
1655476180000|2022-06-17 14:29:40|11155.2|11154.2|11152.6|11151.6|11157.9|11156.9|11152.1|11151.1|209
1655476190000|2022-06-17 14:29:50|11152.5|11151.5|11166.1|11165.1|11167.2|11166.2|11150.9|11149.9|1302
1655476200000|2022-06-17 14:30:00|11165.7|11164.7|11164.7|11163.7|11167.5|11166.5|11158.1|11157.1|383
1655476210000|2022-06-17 14:30:10|11164.6|11163.6|11173.2|11172.2|11176.2|11175.2|11164.2|11163.2|544
1655476220000|2022-06-17 14:30:20|11172.9|11171.9|11173.4|11172.4|11176.1|11175.1|11168.5|11167.5|461
1655476230000|2022-06-17 14:30:30|11173.5|11172.5|11172.7|11171.7|11177|11176|11171.2|11170.2|419
1655476240000|2022-06-17 14:30:40|11172.5|11171.5|11167.9|11166.9|11173.7|11172.7|11167.9|11166.9|304
1655476250000|2022-06-17 14:30:50|11167.7|11166.7|11173.4|11172.4|11175.2|11174.2|11167.2|11166.2|202
1655476260000|2022-06-17 14:31:00|11173.2|11172.2|11170|11169|11175.6|11174.6|11168.9|11167.9|251
1655476270000|2022-06-17 14:31:10|11169.7|11168.7|11169.5|11168.5|11170|11169|11163.2|11162.2|370
1655476280000|2022-06-17 14:31:20|11169.9|11168.9|11164.7|11163.7|11170.4|11169.4|11164|11163|176
1655476290000|2022-06-17 14:31:30|11164.6|11163.6|11162.2|11161.2|11166.7|11165.7|11161.6|11160.6|192
1655476300000|2022-06-17 14:31:40|11161.9|11160.9|11160.1|11159.1|11164.9|11163.9|11158.5|11157.5|256
1655476310000|2022-06-17 14:31:50|11161.4|11160.4|11152.2|11151.2|11164.2|11163.2|11151.7|11150.7|525
1655476320000|2022-06-17 14:32:00|11152.1|11151.1|11158|11157|11159.6|11158.6|11150.1|11149.1|356
1655476330000|2022-06-17 14:32:10|11157.5|11156.5|11158.5|11157.5|11158.6|11157.6|11153|11152|226
1655476340000|2022-06-17 14:32:20|11158.4|11157.4|11159.5|11158.5|11161.5|11160.5|11156.2|11155.2|182
1655476350000|2022-06-17 14:32:30|11161.2|11160.2|11162|11161|11163.6|11162.6|11160|11159|231
1655476360000|2022-06-17 14:32:40|11162.2|11161.2|11160.1|11159.1|11165.5|11164.5|11160.1|11159.1|288
1655476370000|2022-06-17 14:32:50|11160.9|11159.9|11158.4|11157.4|11162|11161|11157.7|11156.7|270
1655476380000|2022-06-17 14:33:00|11158.2|11157.2|11153.5|11152.5|11158.5|11157.5|11152.5|11151.5|410
1655476390000|2022-06-17 14:33:10|11152.7|11151.7|11150.2|11149.2|11155.5|11154.5|11150.2|11149.2|321
1655476400000|2022-06-17 14:33:20|11150.1|11149.1|11142.4|11141.4|11150.6|11149.6|11140.9|11139.9|774
1655476410000|2022-06-17 14:33:30|11142.6|11141.6|11137.4|11136.4|11143.1|11142.1|11136.6|11135.6|565
1655476420000|2022-06-17 14:33:40|11135.9|11134.9|11136.5|11135.5|11138.6|11137.6|11133.6|11132.6|740
1655476430000|2022-06-17 14:33:50|11136.6|11135.6|11130.6|11129.6|11136.9|11135.9|11130.6|11129.6|271
1655476440000|2022-06-17 14:34:00|11128.7|11127.7|11133|11132|11134.6|11133.6|11126.6|11125.6|711
1655476450000|2022-06-17 14:34:10|11132.9|11131.9|11129|11128|11133.6|11132.6|11128.5|11127.5|251
1655476460000|2022-06-17 14:34:20|11128.9|11127.9|11123|11122|11130|11129|11121.7|11120.7|455
1655476470000|2022-06-17 14:34:30|11122.7|11121.7|11121.2|11120.2|11125.7|11124.7|11120.4|11119.4|317
1655476480000|2022-06-17 14:34:40|11121.4|11120.4|11122.2|11121.2|11122.6|11121.6|11119.6|11118.6|323
1655476490000|2022-06-17 14:34:50|11122.7|11121.7|11120|11119|11126|11125|11119.7|11118.7|271
1655476500000|2022-06-17 14:35:00|11119.9|11118.9|11110.1|11109.1|11119.9|11118.9|11109.6|11108.6|688
1655476510000|2022-06-17 14:35:10|11109.9|11108.9|11108.4|11107.4|11112|11111|11106|11105|752
1655476520000|2022-06-17 14:35:20|11108.1|11107.1|11107.4|11106.4|11108.1|11107.1|11103.9|11102.9|455
1655476530000|2022-06-17 14:35:30|11107.6|11106.6|11103.1|11102.1|11107.9|11106.9|11102.4|11101.4|428
1655476540000|2022-06-17 14:35:40|11102.9|11101.9|11101|11100|11104.7|11103.7|11101|11100|421
1655476550000|2022-06-17 14:35:50|11101.1|11100.1|11101|11100|11102.4|11101.4|11099.6|11098.6|311
1655476560000|2022-06-17 14:36:00|11101.2|11100.2|11099.4|11098.4|11101.2|11100.2|11094.6|11093.6|536
1655476570000|2022-06-17 14:36:10|11099.9|11098.9|11091|11090|11099.9|11098.9|11087.4|11086.4|923
1655476580000|2022-06-17 14:36:20|11090.9|11089.9|11099.9|11098.9|11101.6|11100.6|11090|11089|708
1655476590000|2022-06-17 14:36:30|11099.6|11098.6|11091.5|11090.5|11100.6|11099.6|11089.4|11088.4|489
1655476600000|2022-06-17 14:36:40|11091.7|11090.7|11097.7|11096.7|11098|11097|11090.2|11089.2|300
1655476610000|2022-06-17 14:36:50|11098.4|11097.4|11098.5|11097.5|11099.6|11098.6|11094.9|11093.9|233
1655476620000|2022-06-17 14:37:00|11098.6|11097.6|11099.5|11098.5|11099.7|11098.7|11096.7|11095.7|181
1655476630000|2022-06-17 14:37:10|11099.6|11098.6|11107.6|11106.6|11107.6|11106.6|11098.9|11097.9|626
1655476640000|2022-06-17 14:37:20|11107.1|11106.1|11108.4|11107.4|11111.4|11110.4|11107.1|11106.1|402
1655476650000|2022-06-17 14:37:30|11109|11108|11116.7|11115.7|11119.1|11118.1|11108.5|11107.5|1410
1655476660000|2022-06-17 14:37:40|11116.6|11115.6|11113|11112|11119.5|11118.5|11112.4|11111.4|289
1655476670000|2022-06-17 14:37:50|11112.4|11111.4|11119.2|11118.2|11119.2|11118.2|11110.9|11109.9|493
1655476680000|2022-06-17 14:38:00|11119.4|11118.4|11127.4|11126.4|11127.9|11126.9|11119.4|11118.4|1227
1655476690000|2022-06-17 14:38:10|11127.6|11126.6|11133.6|11132.6|11133.6|11132.6|11125.7|11124.7|452
1655476700000|2022-06-17 14:38:20|11133.7|11132.7|11139.1|11138.1|11140.7|11139.7|11132.1|11131.1|422
1655476710000|2022-06-17 14:38:30|11139.2|11138.2|11135.9|11134.9|11143.1|11142.1|11134.2|11133.2|384
1655476720000|2022-06-17 14:38:40|11136.1|11135.1|11136.5|11135.5|11139.6|11138.6|11135.1|11134.1|267
1655476730000|2022-06-17 14:38:50|11136.4|11135.4|11134.5|11133.5|11136.5|11135.5|11131.2|11130.2|243
1655476740000|2022-06-17 14:39:00|11134.9|11133.9|11133.6|11132.6|11134.9|11133.9|11129.9|11128.9|318
1655476750000|2022-06-17 14:39:10|11133.7|11132.7|11133.7|11132.7|11138.6|11137.6|11133.4|11132.4|187
1655476760000|2022-06-17 14:39:20|11133.6|11132.6|11128.6|11127.6|11133.6|11132.6|11128.5|11127.5|219
1655476770000|2022-06-17 14:39:30|11128.4|11127.4|11128.4|11127.4|11130.1|11129.1|11127.9|11126.9|175
1655476780000|2022-06-17 14:39:40|11128.2|11127.2|11128.7|11127.7|11130|11129|11127|11126|132
1655476790000|2022-06-17 14:39:50|11128.6|11127.6|11133.2|11132.2|11133.4|11132.4|11127.1|11126.1|257
1655476800000|2022-06-17 14:40:00|11133.6|11132.6|11127|11126|11133.6|11132.6|11125.4|11124.4|247
1655476810000|2022-06-17 14:40:10|11126.9|11125.9|11130.5|11129.5|11133.2|11132.2|11126.7|11125.7|158
1655476820000|2022-06-17 14:40:20|11130.2|11129.2|11129|11128|11131.1|11130.1|11127.2|11126.2|154
1655476830000|2022-06-17 14:40:30|11129.2|11128.2|11130.7|11129.7|11132.9|11131.9|11127.7|11126.7|153
1655476840000|2022-06-17 14:40:40|11131|11130|11124.2|11123.2|11131.2|11130.2|11123.5|11122.5|175
1655476850000|2022-06-17 14:40:50|11124|11123|11122.2|11121.2|11126.6|11125.6|11122.1|11121.1|228
1655476860000|2022-06-17 14:41:00|11122.1|11121.1|11120.5|11119.5|11122.2|11121.2|11116.5|11115.5|505
1655476870000|2022-06-17 14:41:10|11120.4|11119.4|11119.2|11118.2|11122.7|11121.7|11119|11118|182
1655476880000|2022-06-17 14:41:20|11119.4|11118.4|11121.5|11120.5|11124|11123|11119.1|11118.1|242
1655476890000|2022-06-17 14:41:30|11120.9|11119.9|11123.6|11122.6|11123.6|11122.6|11118.7|11117.7|173
1655476900000|2022-06-17 14:41:40|11123.2|11122.2|11122.2|11121.2|11123.5|11122.5|11119.5|11118.5|212
1655476910000|2022-06-17 14:41:50|11122.5|11121.5|11117|11116|11124|11123|11115.2|11114.2|238
1655476920000|2022-06-17 14:42:00|11117.5|11116.5|11116.5|11115.5|11120.6|11119.6|11115.5|11114.5|169
1655476930000|2022-06-17 14:42:10|11116.4|11115.4|11121|11120|11121.4|11120.4|11115|11114|200
1655476940000|2022-06-17 14:42:20|11120.5|11119.5|11120.4|11119.4|11124.5|11123.5|11120.2|11119.2|156
1655476950000|2022-06-17 14:42:30|11119|11118|11126.2|11125.2|11126.5|11125.5|11118.6|11117.6|196
1655476960000|2022-06-17 14:42:40|11126|11125|11130.4|11129.4|11131.2|11130.2|11125.7|11124.7|275
1655476970000|2022-06-17 14:42:50|11130.2|11129.2|11133.2|11132.2|11135.6|11134.6|11129.9|11128.9|257
1655476980000|2022-06-17 14:43:00|11133.1|11132.1|11128.5|11127.5|11134.9|11133.9|11128.2|11127.2|268
1655476990000|2022-06-17 14:43:10|11128.6|11127.6|11134.2|11133.2|11135.6|11134.6|11128.5|11127.5|205
1655477000000|2022-06-17 14:43:20|11134.4|11133.4|11129.2|11128.2|11136.2|11135.2|11128|11127|171
1655477010000|2022-06-17 14:43:30|11129.1|11128.1|11127.6|11126.6|11131.4|11130.4|11127|11126|277
1655477020000|2022-06-17 14:43:40|11127.7|11126.7|11135.5|11134.5|11136|11135|11127.7|11126.7|102
1655477030000|2022-06-17 14:43:50|11135.4|11134.4|11137.5|11136.5|11138.1|11137.1|11132.5|11131.5|190
1655477040000|2022-06-17 14:44:00|11137.1|11136.1|11135.2|11134.2|11138.2|11137.2|11134.2|11133.2|159
1655477050000|2022-06-17 14:44:10|11135|11134|11143.5|11142.5|11144.7|11143.7|11134.1|11133.1|433
1655477060000|2022-06-17 14:44:20|11143.2|11142.2|11142|11141|11145.2|11144.2|11140.9|11139.9|249
1655477070000|2022-06-17 14:44:30|11141.5|11140.5|11142.1|11141.1|11145.4|11144.4|11141|11140|164
1655477080000|2022-06-17 14:44:40|11140.6|11139.6|11143.2|11142.2|11143.4|11142.4|11139.2|11138.2|144
1655477090000|2022-06-17 14:44:50|11143.1|11142.1|11142|11141|11145.2|11144.2|11141.6|11140.6|103
1655477100000|2022-06-17 14:45:00|11141.9|11140.9|11138.1|11137.1|11142.6|11141.6|11137.6|11136.6|277
1655477110000|2022-06-17 14:45:10|11138.2|11137.2|11136.5|11135.5|11141|11140|11134.2|11133.2|214
1655477120000|2022-06-17 14:45:20|11136.6|11135.6|11131.5|11130.5|11136.6|11135.6|11131.5|11130.5|141
1655477130000|2022-06-17 14:45:30|11132.2|11131.2|11128.2|11127.2|11132.2|11131.2|11127.7|11126.7|237
1655477140000|2022-06-17 14:45:40|11128|11127|11122.6|11121.6|11128|11127|11122.1|11121.1|419
1655477150000|2022-06-17 14:45:50|11123|11122|11121.2|11120.2|11125.9|11124.9|11120.1|11119.1|171
1655477160000|2022-06-17 14:46:00|11122.1|11121.1|11121.4|11120.4|11123.9|11122.9|11120.2|11119.2|270
1655477170000|2022-06-17 14:46:10|11121.5|11120.5|11120.6|11119.6|11123.5|11122.5|11118.4|11117.4|238
1655477180000|2022-06-17 14:46:20|11120.7|11119.7|11124.1|11123.1|11124.7|11123.7|11118.4|11117.4|187
1655477190000|2022-06-17 14:46:30|11124.2|11123.2|11120.5|11119.5|11124.5|11123.5|11118.4|11117.4|166
1655477200000|2022-06-17 14:46:40|11120.2|11119.2|11121.4|11120.4|11122.1|11121.1|11118.4|11117.4|136
1655477210000|2022-06-17 14:46:50|11121.5|11120.5|11114.4|11113.4|11121.5|11120.5|11114|11113|226
1655477220000|2022-06-17 14:47:00|11113.9|11112.9|11116|11115|11117.1|11116.1|11111.2|11110.2|366
1655477230000|2022-06-17 14:47:10|11116.2|11115.2|11113.7|11112.7|11122.1|11121.1|11112.7|11111.7|311
1655477240000|2022-06-17 14:47:20|11113.9|11112.9|11117.1|11116.1|11119.4|11118.4|11113.4|11112.4|232
1655477250000|2022-06-17 14:47:30|11117.6|11116.6|11112.9|11111.9|11119|11118|11112.9|11111.9|160
1655477260000|2022-06-17 14:47:40|11113.2|11112.2|11108.6|11107.6|11113.5|11112.5|11107.7|11106.7|301
1655477270000|2022-06-17 14:47:50|11108.4|11107.4|11102.7|11101.7|11108.4|11107.4|11102.1|11101.1|313
1655477280000|2022-06-17 14:48:00|11102.2|11101.2|11104.2|11103.2|11106.5|11105.5|11101.2|11100.2|376
1655477290000|2022-06-17 14:48:10|11104.5|11103.5|11106.1|11105.1|11108.1|11107.1|11103.4|11102.4|164
1655477300000|2022-06-17 14:48:20|11105.9|11104.9|11101.2|11100.2|11106.5|11105.5|11099.7|11098.7|174
1655477310000|2022-06-17 14:48:30|11101|11100|11097.2|11096.2|11101.7|11100.7|11097.1|11096.1|355
1655477320000|2022-06-17 14:48:40|11097.1|11096.1|11102.7|11101.7|11104.1|11103.1|11096.1|11095.1|264
1655477330000|2022-06-17 14:48:50|11102.6|11101.6|11093.7|11092.7|11102.7|11101.7|11092.5|11091.5|358
1655477340000|2022-06-17 14:49:00|11093.9|11092.9|11093.9|11092.9|11094.4|11093.4|11086.1|11085.1|755
1655477350000|2022-06-17 14:49:10|11094.6|11093.6|11100.4|11099.4|11100.4|11099.4|11093|11092|248
1655477360000|2022-06-17 14:49:20|11100.5|11099.5|11103.7|11102.7|11104.5|11103.5|11100.5|11099.5|211
1655477370000|2022-06-17 14:49:30|11103.5|11102.5|11112.5|11111.5|11113.2|11112.2|11103.2|11102.2|346
1655477380000|2022-06-17 14:49:40|11112.6|11111.6|11122.2|11121.2|11123|11122|11112.1|11111.1|460
1655477390000|2022-06-17 14:49:50|11122.4|11121.4|11115.4|11114.4|11122.6|11121.6|11114|11113|265
1655477400000|2022-06-17 14:50:00|11115|11114|11108.6|11107.6|11115|11114|11108.6|11107.6|239
1655477410000|2022-06-17 14:50:10|11108.5|11107.5|11106.6|11105.6|11108.7|11107.7|11105.1|11104.1|180
1655477420000|2022-06-17 14:50:20|11106.4|11105.4|11110.2|11109.2|11112|11111|11105.6|11104.6|227
1655477430000|2022-06-17 14:50:30|11110.1|11109.1|11113|11112|11114.2|11113.2|11109.4|11108.4|160
1655477440000|2022-06-17 14:50:40|11112.9|11111.9|11116.7|11115.7|11118.2|11117.2|11112.7|11111.7|239
1655477450000|2022-06-17 14:50:50|11117.1|11116.1|11122.9|11121.9|11125.7|11124.7|11116|11115|520
1655477460000|2022-06-17 14:51:00|11123.1|11122.1|11120.4|11119.4|11124.5|11123.5|11116.5|11115.5|397
1655477470000|2022-06-17 14:51:10|11120.2|11119.2|11116|11115|11123.5|11122.5|11115.9|11114.9|181
1655477480000|2022-06-17 14:51:20|11115.7|11114.7|11115.6|11114.6|11118|11117|11114.5|11113.5|134
1655477490000|2022-06-17 14:51:30|11115.1|11114.1|11115.2|11114.2|11117|11116|11112.6|11111.6|136
1655477500000|2022-06-17 14:51:40|11115.7|11114.7|11115.7|11114.7|11116.6|11115.6|11112|11111|125
1655477510000|2022-06-17 14:51:50|11116|11115|11120.7|11119.7|11121.7|11120.7|11113.9|11112.9|216
1655477520000|2022-06-17 14:52:00|11121|11120|11112.5|11111.5|11122.5|11121.5|11111.1|11110.1|191
1655477530000|2022-06-17 14:52:10|11112.6|11111.6|11111.2|11110.2|11114.9|11113.9|11110.7|11109.7|129
1655477540000|2022-06-17 14:52:20|11111|11110|11120.9|11119.9|11121.2|11120.2|11110.5|11109.5|477
1655477550000|2022-06-17 14:52:30|11120.7|11119.7|11120.6|11119.6|11124.2|11123.2|11119.5|11118.5|865
1655477560000|2022-06-17 14:52:40|11120.7|11119.7|11127.2|11126.2|11127.2|11126.2|11120.7|11119.7|242
1655477570000|2022-06-17 14:52:50|11127.5|11126.5|11125.1|11124.1|11129.1|11128.1|11121.7|11120.7|208
1655477580000|2022-06-17 14:53:00|11124.5|11123.5|11119.7|11118.7|11127.1|11126.1|11119.6|11118.6|154
1655477590000|2022-06-17 14:53:10|11119.6|11118.6|11117.7|11116.7|11125.2|11124.2|11117.2|11116.2|171
1655477600000|2022-06-17 14:53:20|11117.6|11116.6|11120|11119|11120.2|11119.2|11116.2|11115.2|207
1655477610000|2022-06-17 14:53:30|11120.2|11119.2|11121|11120|11121.7|11120.7|11119.4|11118.4|170
1655477620000|2022-06-17 14:53:40|11121.5|11120.5|11116.6|11115.6|11121.9|11120.9|11116.5|11115.5|137
1655477630000|2022-06-17 14:53:50|11116.7|11115.7|11119.7|11118.7|11122.2|11121.2|11116.1|11115.1|215
1655477640000|2022-06-17 14:54:00|11119.6|11118.6|11122|11121|11123.2|11122.2|11117.5|11116.5|184
1655477650000|2022-06-17 14:54:10|11122.4|11121.4|11124.9|11123.9|11127|11126|11122.1|11121.1|187
1655477660000|2022-06-17 14:54:20|11125.2|11124.2|11119.4|11118.4|11125.9|11124.9|11119.1|11118.1|144
1655477670000|2022-06-17 14:54:30|11119.1|11118.1|11122.2|11121.2|11123.2|11122.2|11118.7|11117.7|126
1655477680000|2022-06-17 14:54:40|11121.7|11120.7|11124.5|11123.5|11125.4|11124.4|11120.5|11119.5|135
1655477690000|2022-06-17 14:54:50|11124.4|11123.4|11121.2|11120.2|11124.6|11123.6|11117.6|11116.6|171
1655477700000|2022-06-17 14:55:00|11121.1|11120.1|11131.5|11130.5|11137.2|11136.2|11120|11119|714
1655477710000|2022-06-17 14:55:10|11130.1|11129.1|11125.2|11124.2|11132.6|11131.6|11123.4|11122.4|444
1655477720000|2022-06-17 14:55:20|11124.7|11123.7|11130.2|11129.2|11131|11130|11123|11122|147
1655477730000|2022-06-17 14:55:30|11130|11129|11135|11134|11137.4|11136.4|11129.7|11128.7|154
1655477740000|2022-06-17 14:55:40|11134|11133|11132.4|11131.4|11135.2|11134.2|11131|11130|125
1655477750000|2022-06-17 14:55:50|11131.5|11130.5|11126.2|11125.2|11131.5|11130.5|11125.6|11124.6|178
1655477760000|2022-06-17 14:56:00|11126|11125|11133|11132|11134.2|11133.2|11122.7|11121.7|630
1655477770000|2022-06-17 14:56:10|11132.9|11131.9|11140.5|11139.5|11141.5|11140.5|11132.7|11131.7|606
1655477780000|2022-06-17 14:56:20|11140.7|11139.7|11137.7|11136.7|11144.6|11143.6|11137.6|11136.6|310
1655477790000|2022-06-17 14:56:30|11137.6|11136.6|11150.5|11149.5|11151.4|11150.4|11137.1|11136.1|597
1655477800000|2022-06-17 14:56:40|11150.6|11149.6|11146.5|11145.5|11150.6|11149.6|11145|11144|359
1655477810000|2022-06-17 14:56:50|11146|11145|11148.5|11147.5|11149|11148|11143.7|11142.7|243
1655477820000|2022-06-17 14:57:00|11148.2|11147.2|11142.1|11141.1|11148.2|11147.2|11141.1|11140.1|244
1655477830000|2022-06-17 14:57:10|11142.2|11141.2|11136.2|11135.2|11143.2|11142.2|11135.4|11134.4|306
1655477840000|2022-06-17 14:57:20|11136.1|11135.1|11131|11130|11139.1|11138.1|11131|11130|298
1655477850000|2022-06-17 14:57:30|11131.1|11130.1|11138.9|11137.9|11143.7|11142.7|11127.6|11126.6|1269
1655477860000|2022-06-17 14:57:40|11139|11138|11135.7|11134.7|11139.9|11138.9|11133.5|11132.5|479
1655477870000|2022-06-17 14:57:50|11135.9|11134.9|11137.5|11136.5|11137.7|11136.7|11132.6|11131.6|137
1655477880000|2022-06-17 14:58:00|11137|11136|11131.4|11130.4|11139|11138|11130.6|11129.6|271
1655477890000|2022-06-17 14:58:10|11131.2|11130.2|11134.7|11133.7|11137.1|11136.1|11130.5|11129.5|140
1655477900000|2022-06-17 14:58:20|11134.9|11133.9|11133.6|11132.6|11136.2|11135.2|11132.1|11131.1|127
1655477910000|2022-06-17 14:58:30|11133|11132|11132.4|11131.4|11137.2|11136.2|11132.1|11131.1|231
1655477920000|2022-06-17 14:58:40|11132.5|11131.5|11131|11130|11133.4|11132.4|11130.9|11129.9|100
1655477930000|2022-06-17 14:58:50|11129.7|11128.7|11135.9|11134.9|11136.9|11135.9|11129.7|11128.7|181
1655477940000|2022-06-17 14:59:00|11136|11135|11134.7|11133.7|11137.7|11136.7|11132.6|11131.6|241
1655477950000|2022-06-17 14:59:10|11134.6|11133.6|11137.4|11136.4|11137.4|11136.4|11133.1|11132.1|141
1655477960000|2022-06-17 14:59:20|11138.4|11137.4|11132.6|11131.6|11140.1|11139.1|11132.2|11131.2|246
1655477970000|2022-06-17 14:59:30|11132.2|11131.2|11134.6|11133.6|11135.6|11134.6|11130.7|11129.7|156
1655477980000|2022-06-17 14:59:40|11134.9|11133.9|11143.5|11142.5|11143.5|11142.5|11134.9|11133.9|163
1655477990000|2022-06-17 14:59:50|11143.4|11142.4|11137.2|11136.2|11145.4|11144.4|11137.2|11136.2|179
1655478000000|2022-06-17 15:00:00|11137.7|11136.7|11133.5|11132.5|11138.6|11137.6|11133.4|11132.4|260
1655478010000|2022-06-17 15:00:10|11133.7|11132.7|11127|11126|11134|11133|11124.7|11123.7|507
1655478020000|2022-06-17 15:00:20|11126.9|11125.9|11124.6|11123.6|11126.9|11125.9|11122.2|11121.2|307
1655478030000|2022-06-17 15:00:30|11124.2|11123.2|11122.2|11121.2|11124.4|11123.4|11119.5|11118.5|337
1655478040000|2022-06-17 15:00:40|11121.9|11120.9|11116.2|11115.2|11121.9|11120.9|11116.1|11115.1|301
1655478050000|2022-06-17 15:00:50|11116.7|11115.7|11113.5|11112.5|11117|11116|11112.9|11111.9|332
1655478060000|2022-06-17 15:01:00|11111.5|11110.5|11109|11108|11111.5|11110.5|11107.4|11106.4|358
1655478070000|2022-06-17 15:01:10|11108.7|11107.7|11108.7|11107.7|11109.9|11108.9|11104.4|11103.4|279
1655478080000|2022-06-17 15:01:20|11108.9|11107.9|11114.4|11113.4|11114.6|11113.6|11104.2|11103.2|447
1655478090000|2022-06-17 15:01:30|11114.2|11113.2|11123.5|11122.5|11123.5|11122.5|11114|11113|1132
1655478100000|2022-06-17 15:01:40|11122.6|11121.6|11129.7|11128.7|11129.7|11128.7|11122.6|11121.6|405
1655478110000|2022-06-17 15:01:50|11129|11128|11137.2|11136.2|11142.2|11141.2|11127.2|11126.2|548
1655478120000|2022-06-17 15:02:00|11137.4|11136.4|11142|11141|11142|11141|11133.4|11132.4|400
1655478130000|2022-06-17 15:02:10|11141.7|11140.7|11145.5|11144.5|11147.1|11146.1|11140.7|11139.7|403
1655478140000|2022-06-17 15:02:20|11145.7|11144.7|11157|11156|11158.2|11157.2|11145.7|11144.7|712
1655478150000|2022-06-17 15:02:30|11156.5|11155.5|11156.7|11155.7|11157|11156|11150.7|11149.7|350
1655478160000|2022-06-17 15:02:40|11156.2|11155.2|11158.5|11157.5|11161.5|11160.5|11155.2|11154.2|451
1655478170000|2022-06-17 15:02:50|11159.5|11158.5|11162.5|11161.5|11164.6|11163.6|11157.2|11156.2|282
1655478180000|2022-06-17 15:03:00|11162.2|11161.2|11163.5|11162.5|11163.9|11162.9|11154.4|11153.4|461
1655478190000|2022-06-17 15:03:10|11163.7|11162.7|11170.9|11169.9|11171.5|11170.5|11158.4|11157.4|612
1655478200000|2022-06-17 15:03:20|11171|11170|11171.5|11170.5|11174|11173|11169.6|11168.6|392
1655478210000|2022-06-17 15:03:30|11171.2|11170.2|11172.5|11171.5|11174.2|11173.2|11170.7|11169.7|268
1655478220000|2022-06-17 15:03:40|11172.4|11171.4|11175.2|11174.2|11177.6|11176.6|11172|11171|407
1655478230000|2022-06-17 15:03:50|11175.1|11174.1|11181.1|11180.1|11184|11183|11173.7|11172.7|639
1655478240000|2022-06-17 15:04:00|11180.7|11179.7|11180.7|11179.7|11181.7|11180.7|11176.1|11175.1|337
1655478250000|2022-06-17 15:04:10|11181|11180|11178.1|11177.1|11182.1|11181.1|11177|11176|259
1655478260000|2022-06-17 15:04:20|11178.7|11177.7|11180.4|11179.4|11182.4|11181.4|11177.5|11176.5|178
1655478270000|2022-06-17 15:04:30|11180.1|11179.1|11179.5|11178.5|11183.5|11182.5|11177.6|11176.6|280
1655478280000|2022-06-17 15:04:40|11179|11178|11178.2|11177.2|11180.1|11179.1|11177.6|11176.6|171
1655478290000|2022-06-17 15:04:50|11178.7|11177.7|11171.9|11170.9|11181.9|11180.9|11171.9|11170.9|366
1655478300000|2022-06-17 15:05:00|11172|11171|11173.6|11172.6|11173.9|11172.9|11167.6|11166.6|418
1655478310000|2022-06-17 15:05:10|11172.7|11171.7|11173.2|11172.2|11173.7|11172.7|11169.5|11168.5|145
1655478320000|2022-06-17 15:05:20|11173|11172|11169.6|11168.6|11173.5|11172.5|11168.7|11167.7|152
1655478330000|2022-06-17 15:05:30|11169.7|11168.7|11174|11173|11174.1|11173.1|11169.6|11168.6|142
1655478340000|2022-06-17 15:05:40|11173.9|11172.9|11177.1|11176.1|11178.1|11177.1|11173.1|11172.1|145
1655478350000|2022-06-17 15:05:50|11176.9|11175.9|11179.9|11178.9|11180|11179|11176.4|11175.4|174
1655478360000|2022-06-17 15:06:00|11179.5|11178.5|11180.2|11179.2|11184.9|11183.9|11178.4|11177.4|301
1655478370000|2022-06-17 15:06:10|11179.9|11178.9|11187.1|11186.1|11188.4|11187.4|11178.2|11177.2|367
1655478380000|2022-06-17 15:06:20|11186.1|11185.1|11186.5|11185.5|11187.6|11186.6|11183|11182|168
1655478390000|2022-06-17 15:06:30|11186.7|11185.7|11192.5|11191.5|11192.6|11191.6|11185.7|11184.7|348
1655478400000|2022-06-17 15:06:40|11192.2|11191.2|11187.7|11186.7|11192.2|11191.2|11185.4|11184.4|256
1655478410000|2022-06-17 15:06:50|11188.1|11187.1|11189.5|11188.5|11190|11189|11184.6|11183.6|182
1655478420000|2022-06-17 15:07:00|11189.6|11188.6|11196.7|11195.7|11198.1|11197.1|11188.4|11187.4|375
1655478430000|2022-06-17 15:07:10|11197|11196|11201.5|11200.5|11202.7|11201.7|11196.6|11195.6|450
1655478440000|2022-06-17 15:07:20|11201.9|11200.9|11202.2|11201.2|11204.5|11203.5|11198.7|11197.7|344
1655478450000|2022-06-17 15:07:30|11202.6|11201.6|11209.1|11208.1|11209.9|11208.9|11202.6|11201.6|412
1655478460000|2022-06-17 15:07:40|11209.2|11208.2|11212.1|11211.1|11212.7|11211.7|11208.4|11207.4|272
1655478470000|2022-06-17 15:07:50|11212|11211|11222.7|11221.7|11223.1|11222.1|11212|11211|663
1655478480000|2022-06-17 15:08:00|11222.6|11221.6|11216.4|11215.4|11223.7|11222.7|11216.1|11215.1|404
1655478490000|2022-06-17 15:08:10|11217.7|11216.7|11215.2|11214.2|11219.6|11218.6|11215.1|11214.1|390
1655478500000|2022-06-17 15:08:20|11215.1|11214.1|11215.1|11214.1|11218.5|11217.5|11214.6|11213.6|163
1655478510000|2022-06-17 15:08:30|11215|11214|11214.4|11213.4|11218.4|11217.4|11213.2|11212.2|261
1655478520000|2022-06-17 15:08:40|11214|11213|11215.2|11214.2|11216.7|11215.7|11212.1|11211.1|134
1655478530000|2022-06-17 15:08:50|11215|11214|11210.2|11209.2|11215.2|11214.2|11210.2|11209.2|163
1655478540000|2022-06-17 15:09:00|11210.7|11209.7|11217.2|11216.2|11219.9|11218.9|11210.7|11209.7|329
1655478550000|2022-06-17 15:09:10|11217.1|11216.1|11221|11220|11221.2|11220.2|11215.2|11214.2|212
1655478560000|2022-06-17 15:09:20|11220.9|11219.9|11228.1|11227.1|11229.2|11228.2|11219.6|11218.6|390
1655478570000|2022-06-17 15:09:30|11228.4|11227.4|11228.9|11227.9|11230.1|11229.1|11226.7|11225.7|304
1655478580000|2022-06-17 15:09:40|11229.7|11228.7|11226.6|11225.6|11229.7|11228.7|11223.6|11222.6|201
1655478590000|2022-06-17 15:09:50|11226.4|11225.4|11231.7|11230.7|11232|11231|11224.9|11223.9|164
1655478600000|2022-06-17 15:10:00|11231.4|11230.4|11229.4|11228.4|11232.6|11231.6|11228.9|11227.9|211
1655478610000|2022-06-17 15:10:10|11229.5|11228.5|11224.5|11223.5|11229.5|11228.5|11221.4|11220.4|248
1655478620000|2022-06-17 15:10:20|11224.6|11223.6|11223.5|11222.5|11225.1|11224.1|11220.4|11219.4|227
1655478630000|2022-06-17 15:10:30|11223.2|11222.2|11222|11221|11223.5|11222.5|11220|11219|147
1655478640000|2022-06-17 15:10:40|11221.9|11220.9|11222.5|11221.5|11222.6|11221.6|11219.6|11218.6|214
1655478650000|2022-06-17 15:10:50|11222.1|11221.1|11223.2|11222.2|11223.4|11222.4|11220|11219|143
1655478660000|2022-06-17 15:11:00|11224.4|11223.4|11220.4|11219.4|11224.4|11223.4|11219.4|11218.4|218
1655478670000|2022-06-17 15:11:10|11220.7|11219.7|11225|11224|11225.6|11224.6|11220.7|11219.7|138
1655478680000|2022-06-17 15:11:20|11224.9|11223.9|11220.6|11219.6|11224.9|11223.9|11218.2|11217.2|215
1655478690000|2022-06-17 15:11:30|11220.5|11219.5|11217.1|11216.1|11223.7|11222.7|11217.1|11216.1|147
1655478700000|2022-06-17 15:11:40|11217.5|11216.5|11215.2|11214.2|11219.2|11218.2|11215.2|11214.2|233
1655478710000|2022-06-17 15:11:50|11215.4|11214.4|11213.2|11212.2|11216.6|11215.6|11212.6|11211.6|218
1655478720000|2022-06-17 15:12:00|11214.1|11213.1|11213.5|11212.5|11217.2|11216.2|11213.1|11212.1|223
1655478730000|2022-06-17 15:12:10|11212.9|11211.9|11208.4|11207.4|11214.2|11213.2|11208.1|11207.1|377
1655478740000|2022-06-17 15:12:20|11208.1|11207.1|11203.4|11202.4|11210.2|11209.2|11202.9|11201.9|335
1655478750000|2022-06-17 15:12:30|11203.5|11202.5|11201.1|11200.1|11204.4|11203.4|11200.7|11199.7|280
1655478760000|2022-06-17 15:12:40|11201.2|11200.2|11202|11201|11205.4|11204.4|11201.2|11200.2|357
1655478770000|2022-06-17 15:12:50|11201.9|11200.9|11201.4|11200.4|11204|11203|11200.4|11199.4|224
1655478780000|2022-06-17 15:13:00|11201.2|11200.2|11203.9|11202.9|11206.2|11205.2|11200.9|11199.9|307
1655478790000|2022-06-17 15:13:10|11204|11203|11203.1|11202.1|11205.9|11204.9|11201.6|11200.6|166
1655478800000|2022-06-17 15:13:20|11203|11202|11201.4|11200.4|11204.5|11203.5|11199.7|11198.7|141
1655478810000|2022-06-17 15:13:30|11201.6|11200.6|11200.5|11199.5|11202|11201|11199.1|11198.1|184
1655478820000|2022-06-17 15:13:40|11199.7|11198.7|11205|11204|11205|11204|11199.1|11198.1|151
1655478830000|2022-06-17 15:13:50|11205.4|11204.4|11205.7|11204.7|11206.4|11205.4|11202.5|11201.5|116
1655478840000|2022-06-17 15:14:00|11205.6|11204.6|11206.6|11205.6|11206.6|11205.6|11203|11202|242
1655478850000|2022-06-17 15:14:10|11206.7|11205.7|11203.5|11202.5|11207.5|11206.5|11202.6|11201.6|140
1655478860000|2022-06-17 15:14:20|11203.6|11202.6|11201.1|11200.1|11204.2|11203.2|11200.7|11199.7|122
1655478870000|2022-06-17 15:14:30|11201|11200|11199.9|11198.9|11201.7|11200.7|11199|11198|170
1655478880000|2022-06-17 15:14:40|11199.7|11198.7|11204|11203|11204.1|11203.1|11198.6|11197.6|181
1655478890000|2022-06-17 15:14:50|11203.9|11202.9|11199.7|11198.7|11204.7|11203.7|11199.1|11198.1|138
1655478900000|2022-06-17 15:15:00|11199.6|11198.6|11204.4|11203.4|11206.7|11205.7|11197.6|11196.6|278
1655478910000|2022-06-17 15:15:10|11204.7|11203.7|11198.9|11197.9|11210|11209|11198.5|11197.5|237
1655478920000|2022-06-17 15:15:20|11198.7|11197.7|11199.2|11198.2|11202.1|11201.1|11198.1|11197.1|101
1655478930000|2022-06-17 15:15:30|11198.4|11197.4|11206.2|11205.2|11206.4|11205.4|11198|11197|171
1655478940000|2022-06-17 15:15:40|11206.5|11205.5|11214|11213|11214.2|11213.2|11206|11205|206
1655478950000|2022-06-17 15:15:50|11213.9|11212.9|11203|11202|11215.1|11214.1|11201.5|11200.5|243
1655478960000|2022-06-17 15:16:00|11202.9|11201.9|11201.2|11200.2|11205.1|11204.1|11201|11200|173
1655478970000|2022-06-17 15:16:10|11201.1|11200.1|11205.4|11204.4|11205.9|11204.9|11197.5|11196.5|132
1655478980000|2022-06-17 15:16:20|11205.2|11204.2|11204.5|11203.5|11207.4|11206.4|11203.2|11202.2|108
1655478990000|2022-06-17 15:16:30|11204.7|11203.7|11215.9|11214.9|11216.1|11215.1|11204.7|11203.7|487
1655479000000|2022-06-17 15:16:40|11216.1|11215.1|11214|11213|11218.7|11217.7|11213.6|11212.6|204
1655479010000|2022-06-17 15:16:50|11213.9|11212.9|11220.2|11219.2|11222|11221|11213.9|11212.9|465
1655479020000|2022-06-17 15:17:00|11220.4|11219.4|11225.1|11224.1|11232|11231|11220.4|11219.4|454
1655479030000|2022-06-17 15:17:10|11225|11224|11222.9|11221.9|11227.5|11226.5|11221.6|11220.6|258
1655479040000|2022-06-17 15:17:20|11222.6|11221.6|11221.7|11220.7|11224.5|11223.5|11221.1|11220.1|226
1655479050000|2022-06-17 15:17:30|11221.9|11220.9|11222.9|11221.9|11223.6|11222.6|11221.2|11220.2|129
1655479060000|2022-06-17 15:17:40|11222.7|11221.7|11215.6|11214.6|11223.1|11222.1|11215.4|11214.4|415
1655479070000|2022-06-17 15:17:50|11215.7|11214.7|11216|11215|11217.7|11216.7|11213.6|11212.6|166
1655479080000|2022-06-17 15:18:00|11215.2|11214.2|11219.1|11218.1|11219.6|11218.6|11213.6|11212.6|270
1655479090000|2022-06-17 15:18:10|11219|11218|11223.6|11222.6|11225.2|11224.2|11216.7|11215.7|158
1655479100000|2022-06-17 15:18:20|11223.2|11222.2|11219.5|11218.5|11223.2|11222.2|11214.5|11213.5|275
1655479110000|2022-06-17 15:18:30|11218.7|11217.7|11225.2|11224.2|11229.1|11228.1|11218.7|11217.7|193
1655479120000|2022-06-17 15:18:40|11225|11224|11240.2|11239.2|11240.2|11239.2|11223.6|11222.6|723
1655479130000|2022-06-17 15:18:50|11240.1|11239.1|11237.5|11236.5|11240.2|11239.2|11233.6|11232.6|348
1655479140000|2022-06-17 15:19:00|11237.7|11236.7|11244|11243|11245.2|11244.2|11233|11232|429
1655479150000|2022-06-17 15:19:10|11244.1|11243.1|11250.7|11249.7|11258.1|11257.1|11244|11243|1297
1655479160000|2022-06-17 15:19:20|11251|11250|11257.2|11256.2|11259|11258|11250.1|11249.1|472
1655479170000|2022-06-17 15:19:30|11257.7|11256.7|11256.1|11255.1|11259.1|11258.1|11250.7|11249.7|578
1655479180000|2022-06-17 15:19:40|11256.6|11255.6|11255.2|11254.2|11260|11259|11255.2|11254.2|362
1655479190000|2022-06-17 15:19:50|11255.5|11254.5|11250.6|11249.6|11255.5|11254.5|11250|11249|269
1655479200000|2022-06-17 15:20:00|11250.7|11249.7|11255.9|11254.9|11258.6|11257.6|11250.7|11249.7|324
1655479210000|2022-06-17 15:20:10|11256.1|11255.1|11246.5|11245.5|11256.1|11255.1|11246.1|11245.1|296
1655479220000|2022-06-17 15:20:20|11247.2|11246.2|11242.9|11241.9|11247.2|11246.2|11234.7|11233.7|721
1655479230000|2022-06-17 15:20:30|11242.7|11241.7|11233.7|11232.7|11243.5|11242.5|11233.2|11232.2|221
1655479240000|2022-06-17 15:20:40|11233.6|11232.6|11234|11233|11235.2|11234.2|11231.6|11230.6|301
1655479250000|2022-06-17 15:20:50|11234.1|11233.1|11230.2|11229.2|11235.5|11234.5|11229.7|11228.7|233
1655479260000|2022-06-17 15:21:00|11230.4|11229.4|11231.5|11230.5|11234.2|11233.2|11227.9|11226.9|454
1655479270000|2022-06-17 15:21:10|11230.5|11229.5|11237.1|11236.1|11238.1|11237.1|11230.5|11229.5|141
1655479280000|2022-06-17 15:21:20|11237|11236|11238.7|11237.7|11240.4|11239.4|11237|11236|137
1655479290000|2022-06-17 15:21:30|11238.5|11237.5|11237.2|11236.2|11242.2|11241.2|11236.6|11235.6|218
1655479300000|2022-06-17 15:21:40|11237.4|11236.4|11230.2|11229.2|11238|11237|11229.6|11228.6|226
1655479310000|2022-06-17 15:21:50|11230.4|11229.4|11233.4|11232.4|11234.2|11233.2|11229.4|11228.4|195
1655479320000|2022-06-17 15:22:00|11233.2|11232.2|11230.7|11229.7|11236.9|11235.9|11229.2|11228.2|378
1655479330000|2022-06-17 15:22:10|11231|11230|11228.4|11227.4|11231.2|11230.2|11227.1|11226.1|204
1655479340000|2022-06-17 15:22:20|11229|11228|11230|11229|11231.4|11230.4|11226.9|11225.9|128
1655479350000|2022-06-17 15:22:30|11230.1|11229.1|11227.1|11226.1|11233.2|11232.2|11226.9|11225.9|152
1655479360000|2022-06-17 15:22:40|11226.9|11225.9|11224.7|11223.7|11226.9|11225.9|11222.1|11221.1|302
1655479370000|2022-06-17 15:22:50|11224.4|11223.4|11224.9|11223.9|11229.1|11228.1|11224|11223|139
1655479380000|2022-06-17 15:23:00|11224.5|11223.5|11224.5|11223.5|11227.2|11226.2|11222.4|11221.4|267
1655479390000|2022-06-17 15:23:10|11224.6|11223.6|11225.6|11224.6|11228.4|11227.4|11224|11223|134
1655479400000|2022-06-17 15:23:20|11225.5|11224.5|11223.6|11222.6|11226.4|11225.4|11222.9|11221.9|84
1655479410000|2022-06-17 15:23:30|11223.7|11222.7|11225.5|11224.5|11227.6|11226.6|11223.7|11222.7|82
1655479420000|2022-06-17 15:23:40|11225.6|11224.6|11227.1|11226.1|11227.5|11226.5|11225.2|11224.2|86
1655479430000|2022-06-17 15:23:50|11227|11226|11227|11226|11228.7|11227.7|11226.4|11225.4|118
1655479440000|2022-06-17 15:24:00|11227.1|11226.1|11226.1|11225.1|11228.4|11227.4|11225.6|11224.6|126
1655479450000|2022-06-17 15:24:10|11226|11225|11220.5|11219.5|11227.6|11226.6|11219.4|11218.4|335
1655479460000|2022-06-17 15:24:20|11220.6|11219.6|11223.4|11222.4|11226.1|11225.1|11217.1|11216.1|275
1655479470000|2022-06-17 15:24:30|11223.5|11222.5|11225|11224|11229.1|11228.1|11223.5|11222.5|140
1655479480000|2022-06-17 15:24:40|11225.2|11224.2|11222|11221|11225.2|11224.2|11220.4|11219.4|152
1655479490000|2022-06-17 15:24:50|11222.1|11221.1|11224|11223|11224.5|11223.5|11219.7|11218.7|156
1655479500000|2022-06-17 15:25:00|11222.1|11221.1|11223.2|11222.2|11223.7|11222.7|11221|11220|147
1655479510000|2022-06-17 15:25:10|11223.4|11222.4|11216.9|11215.9|11225|11224|11216|11215|296
1655479520000|2022-06-17 15:25:20|11216.4|11215.4|11216.4|11215.4|11219.7|11218.7|11213.1|11212.1|395
1655479530000|2022-06-17 15:25:30|11216.2|11215.2|11216.6|11215.6|11219.9|11218.9|11215.4|11214.4|179
1655479540000|2022-06-17 15:25:40|11216.5|11215.5|11216|11215|11217.7|11216.7|11213|11212|206
1655479550000|2022-06-17 15:25:50|11215.9|11214.9|11219.2|11218.2|11219.4|11218.4|11212|11211|211
1655479560000|2022-06-17 15:26:00|11219.6|11218.6|11214.7|11213.7|11220.1|11219.1|11214.2|11213.2|290
1655479570000|2022-06-17 15:26:10|11214.4|11213.4|11217.9|11216.9|11218.1|11217.1|11214.4|11213.4|178
1655479580000|2022-06-17 15:26:20|11218|11217|11222.5|11221.5|11222.6|11221.6|11217.1|11216.1|214
1655479590000|2022-06-17 15:26:30|11222.7|11221.7|11220.7|11219.7|11223.9|11222.9|11219.1|11218.1|146
1655479600000|2022-06-17 15:26:40|11221.7|11220.7|11223.6|11222.6|11223.6|11222.6|11220.4|11219.4|150
1655479610000|2022-06-17 15:26:50|11223.9|11222.9|11235.2|11234.2|11239.2|11238.2|11223.9|11222.9|574
1655479620000|2022-06-17 15:27:00|11234.9|11233.9|11236|11235|11240.5|11239.5|11232.7|11231.7|245
1655479630000|2022-06-17 15:27:10|11236.2|11235.2|11237.9|11236.9|11239.6|11238.6|11232.1|11231.1|174
1655479640000|2022-06-17 15:27:20|11237.7|11236.7|11239.7|11238.7|11241.6|11240.6|11234.6|11233.6|310
1655479650000|2022-06-17 15:27:30|11239.6|11238.6|11241.1|11240.1|11242.9|11241.9|11236.2|11235.2|148
1655479660000|2022-06-17 15:27:40|11241.4|11240.4|11244|11243|11246.2|11245.2|11241.4|11240.4|334
1655479670000|2022-06-17 15:27:50|11243.9|11242.9|11251.5|11250.5|11252.7|11251.7|11243.7|11242.7|305
1655479680000|2022-06-17 15:28:00|11252.5|11251.5|11247.2|11246.2|11253.2|11252.2|11246.7|11245.7|309
1655479690000|2022-06-17 15:28:10|11247.1|11246.1|11255.2|11254.2|11256.7|11255.7|11245.6|11244.6|447
1655479700000|2022-06-17 15:28:20|11254.9|11253.9|11261.5|11260.5|11262.9|11261.9|11253.6|11252.6|450
1655479710000|2022-06-17 15:28:30|11261.6|11260.6|11263.6|11262.6|11265.9|11264.9|11259.2|11258.2|579
1655479720000|2022-06-17 15:28:40|11263.7|11262.7|11264.5|11263.5|11267.7|11266.7|11259.4|11258.4|299
1655479730000|2022-06-17 15:28:50|11264.7|11263.7|11264.7|11263.7|11268.2|11267.2|11262.7|11261.7|468
1655479740000|2022-06-17 15:29:00|11264.9|11263.9|11261.5|11260.5|11265|11264|11260.4|11259.4|423
1655479750000|2022-06-17 15:29:10|11260.7|11259.7|11260.2|11259.2|11261.7|11260.7|11258.2|11257.2|198
1655479760000|2022-06-17 15:29:20|11259.2|11258.2|11253.5|11252.5|11259.2|11258.2|11252.1|11251.1|380
1655479770000|2022-06-17 15:29:30|11253.4|11252.4|11256.4|11255.4|11258.1|11257.1|11252.6|11251.6|294
1655479780000|2022-06-17 15:29:40|11256.5|11255.5|11254.5|11253.5|11258|11257|11253.1|11252.1|281
1655479790000|2022-06-17 15:29:50|11254.4|11253.4|11259.4|11258.4|11259.4|11258.4|11252|11251|162
1655479800000|2022-06-17 15:30:00|11259.5|11258.5|11260|11259|11263.6|11262.6|11256.5|11255.5|371
1655479810000|2022-06-17 15:30:10|11259.2|11258.2|11265.7|11264.7|11267.2|11266.2|11259.2|11258.2|267
1655479820000|2022-06-17 15:30:20|11265.6|11264.6|11271.1|11270.1|11272.2|11271.2|11265.2|11264.2|604
1655479830000|2022-06-17 15:30:30|11270.7|11269.7|11270|11269|11273.4|11272.4|11269|11268|282
1655479840000|2022-06-17 15:30:40|11269.9|11268.9|11269.6|11268.6|11271.2|11270.2|11268.9|11267.9|170
1655479850000|2022-06-17 15:30:50|11270|11269|11273.7|11272.7|11274.1|11273.1|11269.4|11268.4|370
1655479860000|2022-06-17 15:31:00|11274|11273|11276.4|11275.4|11277.6|11276.6|11273|11272|598
1655479870000|2022-06-17 15:31:10|11276.5|11275.5|11280.9|11279.9|11281.5|11280.5|11276.2|11275.2|281
1655479880000|2022-06-17 15:31:20|11280.7|11279.7|11274.6|11273.6|11281.4|11280.4|11274.1|11273.1|288
1655479890000|2022-06-17 15:31:30|11274.9|11273.9|11267|11266|11275.4|11274.4|11266.4|11265.4|267
1655479900000|2022-06-17 15:31:40|11267.4|11266.4|11271.1|11270.1|11271.1|11270.1|11264.6|11263.6|236
1655479910000|2022-06-17 15:31:50|11271.2|11270.2|11266.4|11265.4|11272|11271|11266.2|11265.2|143
1655479920000|2022-06-17 15:32:00|11267|11266|11267|11266|11270.7|11269.7|11265.7|11264.7|210
1655479930000|2022-06-17 15:32:10|11266.9|11265.9|11275.1|11274.1|11275.6|11274.6|11265.9|11264.9|247
1655479940000|2022-06-17 15:32:20|11275.4|11274.4|11279|11278|11279.6|11278.6|11275.4|11274.4|224
1655479950000|2022-06-17 15:32:30|11279.1|11278.1|11276.1|11275.1|11283.1|11282.1|11275.5|11274.5|269
1655479960000|2022-06-17 15:32:40|11276.2|11275.2|11279.9|11278.9|11282.1|11281.1|11274.1|11273.1|143
1655479970000|2022-06-17 15:32:50|11280.6|11279.6|11280.7|11279.7|11284|11283|11280.1|11279.1|156
1655479980000|2022-06-17 15:33:00|11279.4|11278.4|11278.5|11277.5|11280.7|11279.7|11273.9|11272.9|222
1655479990000|2022-06-17 15:33:10|11278.6|11277.6|11271.7|11270.7|11278.6|11277.6|11271.7|11270.7|183
1655480000000|2022-06-17 15:33:20|11271.6|11270.6|11267.6|11266.6|11272.1|11271.1|11266.1|11265.1|305
1655480010000|2022-06-17 15:33:30|11267.7|11266.7|11259.6|11258.6|11267.7|11266.7|11259.5|11258.5|338
1655480020000|2022-06-17 15:33:40|11259.5|11258.5|11259.2|11258.2|11262|11261|11257.6|11256.6|229
1655480030000|2022-06-17 15:33:50|11259.4|11258.4|11254|11253|11261.1|11260.1|11253.1|11252.1|347
1655480040000|2022-06-17 15:34:00|11253.7|11252.7|11258.6|11257.6|11259.5|11258.5|11253.6|11252.6|289
1655480050000|2022-06-17 15:34:10|11258.9|11257.9|11262.5|11261.5|11264.6|11263.6|11257.6|11256.6|205
1655480060000|2022-06-17 15:34:20|11262.7|11261.7|11256.5|11255.5|11263|11262|11256.1|11255.1|222
1655480070000|2022-06-17 15:34:30|11256.4|11255.4|11252.7|11251.7|11256.9|11255.9|11252.1|11251.1|320
1655480080000|2022-06-17 15:34:40|11252.9|11251.9|11251.2|11250.2|11252.9|11251.9|11249.6|11248.6|206
1655480090000|2022-06-17 15:34:50|11250.7|11249.7|11245.2|11244.2|11250.7|11249.7|11244.9|11243.9|389
1655480100000|2022-06-17 15:35:00|11245.4|11244.4|11250.5|11249.5|11250.6|11249.6|11242.9|11241.9|353
1655480110000|2022-06-17 15:35:10|11249.9|11248.9|11247.5|11246.5|11250.5|11249.5|11242.6|11241.6|188
1655480120000|2022-06-17 15:35:20|11247.2|11246.2|11250.4|11249.4|11251.1|11250.1|11243|11242|173
1655480130000|2022-06-17 15:35:30|11250.7|11249.7|11243.1|11242.1|11250.7|11249.7|11242.5|11241.5|140
1655480140000|2022-06-17 15:35:40|11243|11242|11236.6|11235.6|11243|11242|11235.2|11234.2|411
1655480150000|2022-06-17 15:35:50|11236.7|11235.7|11236.5|11235.5|11242.7|11241.7|11235.7|11234.7|333
1655480160000|2022-06-17 15:36:00|11236.4|11235.4|11237.2|11236.2|11238.4|11237.4|11234.9|11233.9|317
1655480170000|2022-06-17 15:36:10|11238.5|11237.5|11237|11236|11240|11239|11234|11233|134
1655480180000|2022-06-17 15:36:20|11236.9|11235.9|11237.5|11236.5|11238.1|11237.1|11234.6|11233.6|90
1655480190000|2022-06-17 15:36:30|11237|11236|11244|11243|11244.7|11243.7|11236.9|11235.9|205
1655480200000|2022-06-17 15:36:40|11244.1|11243.1|11238.4|11237.4|11244.5|11243.5|11237.6|11236.6|176
1655480210000|2022-06-17 15:36:50|11239.7|11238.7|11235|11234|11240|11239|11235|11234|123
1655480220000|2022-06-17 15:37:00|11234.9|11233.9|11237.1|11236.1|11240.5|11239.5|11231.6|11230.6|240
1655480230000|2022-06-17 15:37:10|11237.2|11236.2|11238.9|11237.9|11239.2|11238.2|11233.5|11232.5|120
1655480240000|2022-06-17 15:37:20|11239.5|11238.5|11241.2|11240.2|11242.6|11241.6|11237.7|11236.7|136
1655480250000|2022-06-17 15:37:30|11241|11240|11243|11242|11243|11242|11239|11238|107
1655480260000|2022-06-17 15:37:40|11242.7|11241.7|11241.7|11240.7|11244.5|11243.5|11239.6|11238.6|136
1655480270000|2022-06-17 15:37:50|11241.1|11240.1|11240|11239|11244.7|11243.7|11237.9|11236.9|180
1655480280000|2022-06-17 15:38:00|11240.2|11239.2|11238.9|11237.9|11243.6|11242.6|11238.5|11237.5|101
1655480290000|2022-06-17 15:38:10|11239|11238|11236.7|11235.7|11239|11238|11235.2|11234.2|160
1655480300000|2022-06-17 15:38:20|11236|11235|11233.4|11232.4|11237.9|11236.9|11233.4|11232.4|112
1655480310000|2022-06-17 15:38:30|11233.9|11232.9|11229.9|11228.9|11234.5|11233.5|11229.4|11228.4|211
1655480320000|2022-06-17 15:38:40|11229.6|11228.6|11229.5|11228.5|11233.2|11232.2|11228.4|11227.4|178
1655480330000|2022-06-17 15:38:50|11229.4|11228.4|11228.1|11227.1|11230.5|11229.5|11227.6|11226.6|152
1655480340000|2022-06-17 15:39:00|11228.5|11227.5|11229.2|11228.2|11229.5|11228.5|11223.5|11222.5|322
1655480350000|2022-06-17 15:39:10|11229.4|11228.4|11229.7|11228.7|11229.7|11228.7|11222.7|11221.7|229
1655480360000|2022-06-17 15:39:20|11229.9|11228.9|11229.7|11228.7|11230.2|11229.2|11225.7|11224.7|111
1655480370000|2022-06-17 15:39:30|11229.4|11228.4|11235.4|11234.4|11235.4|11234.4|11227.1|11226.1|275
1655480380000|2022-06-17 15:39:40|11234.9|11233.9|11240.2|11239.2|11240.5|11239.5|11234.6|11233.6|221
1655480390000|2022-06-17 15:39:50|11240|11239|11240.5|11239.5|11242.1|11241.1|11238.4|11237.4|207
1655480400000|2022-06-17 15:40:00|11241.4|11240.4|11251.6|11250.6|11251.6|11250.6|11241|11240|339
1655480410000|2022-06-17 15:40:10|11251.7|11250.7|11248.2|11247.2|11255.6|11254.6|11247.9|11246.9|440
1655480420000|2022-06-17 15:40:20|11248|11247|11253.9|11252.9|11254.9|11253.9|11247.9|11246.9|136
1655480430000|2022-06-17 15:40:30|11254|11253|11255.2|11254.2|11256|11255|11253.1|11252.1|215
1655480440000|2022-06-17 15:40:40|11255.4|11254.4|11255.2|11254.2|11261|11260|11254.4|11253.4|292
1655480450000|2022-06-17 15:40:50|11255.5|11254.5|11252.1|11251.1|11256.1|11255.1|11251.4|11250.4|161
1655480460000|2022-06-17 15:41:00|11252.2|11251.2|11250.7|11249.7|11252.5|11251.5|11247.7|11246.7|163
1655480470000|2022-06-17 15:41:10|11250.9|11249.9|11251.4|11250.4|11254.7|11253.7|11249|11248|122
1655480480000|2022-06-17 15:41:20|11251|11250|11249.7|11248.7|11251|11250|11245.6|11244.6|181
1655480490000|2022-06-17 15:41:30|11249.5|11248.5|11250.5|11249.5|11252.6|11251.6|11249.1|11248.1|102
1655480500000|2022-06-17 15:41:40|11250.6|11249.6|11248.7|11247.7|11251.5|11250.5|11247.6|11246.6|89
1655480510000|2022-06-17 15:41:50|11248.6|11247.6|11245.2|11244.2|11248.7|11247.7|11244.7|11243.7|144
1655480520000|2022-06-17 15:42:00|11245.5|11244.5|11234.2|11233.2|11245.7|11244.7|11233.1|11232.1|340
1655480530000|2022-06-17 15:42:10|11234.1|11233.1|11232.9|11231.9|11236.5|11235.5|11232.6|11231.6|296
1655480540000|2022-06-17 15:42:20|11232.7|11231.7|11239|11238|11239.4|11238.4|11232.7|11231.7|128
1655480550000|2022-06-17 15:42:30|11238.6|11237.6|11230.9|11229.9|11238.6|11237.6|11229.6|11228.6|189
1655480560000|2022-06-17 15:42:40|11230.7|11229.7|11229.2|11228.2|11230.9|11229.9|11226.7|11225.7|225
1655480570000|2022-06-17 15:42:50|11229.4|11228.4|11227|11226|11230.4|11229.4|11226.7|11225.7|135
1655480580000|2022-06-17 15:43:00|11227.1|11226.1|11227.6|11226.6|11228.6|11227.6|11223.9|11222.9|197
1655480590000|2022-06-17 15:43:10|11227.9|11226.9|11230.1|11229.1|11231.7|11230.7|11227.6|11226.6|239
1655480600000|2022-06-17 15:43:20|11230|11229|11229.2|11228.2|11231.1|11230.1|11228|11227|159
1655480610000|2022-06-17 15:43:30|11229.4|11228.4|11233.7|11232.7|11234.5|11233.5|11229.4|11228.4|205
1655480620000|2022-06-17 15:43:40|11233.1|11232.1|11234.4|11233.4|11234.6|11233.6|11230.7|11229.7|155
1655480630000|2022-06-17 15:43:50|11233.9|11232.9|11231.7|11230.7|11234.5|11233.5|11230|11229|147
1655480640000|2022-06-17 15:44:00|11231.6|11230.6|11230.1|11229.1|11231.9|11230.9|11228.7|11227.7|141
1655480650000|2022-06-17 15:44:10|11230.2|11229.2|11224.9|11223.9|11231.5|11230.5|11224.9|11223.9|164
1655480660000|2022-06-17 15:44:20|11225.2|11224.2|11221.5|11220.5|11228.6|11227.6|11221.4|11220.4|147
1655480670000|2022-06-17 15:44:30|11221.6|11220.6|11219.6|11218.6|11225.2|11224.2|11219.2|11218.2|202
1655480680000|2022-06-17 15:44:40|11219.5|11218.5|11219.2|11218.2|11220|11219|11217|11216|228
1655480690000|2022-06-17 15:44:50|11219.4|11218.4|11215.6|11214.6|11219.9|11218.9|11214.5|11213.5|281
1655480700000|2022-06-17 15:45:00|11215.4|11214.4|11208.1|11207.1|11215.4|11214.4|11206.9|11205.9|393
1655480710000|2022-06-17 15:45:10|11208.7|11207.7|11203|11202|11208.9|11207.9|11202.2|11201.2|448
1655480720000|2022-06-17 15:45:20|11203.1|11202.1|11209.1|11208.1|11213.1|11212.1|11201.7|11200.7|517
1655480730000|2022-06-17 15:45:30|11210.1|11209.1|11203.2|11202.2|11213.5|11212.5|11202.5|11201.5|290
1655480740000|2022-06-17 15:45:40|11203.4|11202.4|11210.7|11209.7|11211.9|11210.9|11203.4|11202.4|177
1655480750000|2022-06-17 15:45:50|11210.6|11209.6|11212.1|11211.1|11212.7|11211.7|11208|11207|153
1655480760000|2022-06-17 15:46:00|11212.2|11211.2|11210.2|11209.2|11215.2|11214.2|11210.2|11209.2|166
1655480770000|2022-06-17 15:46:10|11210.4|11209.4|11210.4|11209.4|11214.7|11213.7|11208.1|11207.1|126
1655480780000|2022-06-17 15:46:20|11210.5|11209.5|11212.2|11211.2|11213.6|11212.6|11209.1|11208.1|107
1655480790000|2022-06-17 15:46:30|11212|11211|11210.7|11209.7|11213|11212|11210.1|11209.1|47
1655480800000|2022-06-17 15:46:40|11210.6|11209.6|11207.5|11206.5|11210.6|11209.6|11207.4|11206.4|83
1655480810000|2022-06-17 15:46:50|11207.7|11206.7|11204.7|11203.7|11210.5|11209.5|11204.5|11203.5|103
1655480820000|2022-06-17 15:47:00|11204.9|11203.9|11204.5|11203.5|11211.7|11210.7|11204.1|11203.1|129
1655480830000|2022-06-17 15:47:10|11205|11204|11208.9|11207.9|11209.4|11208.4|11205|11204|128
1655480840000|2022-06-17 15:47:20|11208|11207|11209.9|11208.9|11210|11209|11207.1|11206.1|85
1655480850000|2022-06-17 15:47:30|11209.6|11208.6|11211.2|11210.2|11212.1|11211.1|11207|11206|132
1655480860000|2022-06-17 15:47:40|11211.1|11210.1|11214.2|11213.2|11215.9|11214.9|11210|11209|242
1655480870000|2022-06-17 15:47:50|11214.4|11213.4|11213.9|11212.9|11214.6|11213.6|11211.7|11210.7|119
1655480880000|2022-06-17 15:48:00|11214|11213|11211.6|11210.6|11215.4|11214.4|11210.7|11209.7|171
1655480890000|2022-06-17 15:48:10|11211.5|11210.5|11218.2|11217.2|11219|11218|11211.1|11210.1|259
1655480900000|2022-06-17 15:48:20|11217.9|11216.9|11218.7|11217.7|11219|11218|11215.6|11214.6|152
1655480910000|2022-06-17 15:48:30|11218.6|11217.6|11217.1|11216.1|11218.9|11217.9|11214.2|11213.2|148
1655480920000|2022-06-17 15:48:40|11216.1|11215.1|11222.5|11221.5|11223.4|11222.4|11214.4|11213.4|291
1655480930000|2022-06-17 15:48:50|11222.2|11221.2|11222.9|11221.9|11225.9|11224.9|11221.9|11220.9|259
1655480940000|2022-06-17 15:49:00|11223.1|11222.1|11227.2|11226.2|11229.6|11228.6|11222.9|11221.9|236
1655480950000|2022-06-17 15:49:10|11227|11226|11222.2|11221.2|11227.2|11226.2|11221.9|11220.9|158
1655480960000|2022-06-17 15:49:20|11222.4|11221.4|11221.1|11220.1|11222.6|11221.6|11219.2|11218.2|140
1655480970000|2022-06-17 15:49:30|11221|11220|11224.1|11223.1|11226|11225|11218.5|11217.5|101
1655480980000|2022-06-17 15:49:40|11223.6|11222.6|11225.9|11224.9|11227.1|11226.1|11221.7|11220.7|138
1655480990000|2022-06-17 15:49:50|11226|11225|11220.9|11219.9|11226|11225|11219.2|11218.2|133
1655481000000|2022-06-17 15:50:00|11220.5|11219.5|11224.1|11223.1|11224.4|11223.4|11217.2|11216.2|127
1655481010000|2022-06-17 15:50:10|11224|11223|11225.6|11224.6|11225.6|11224.6|11221.2|11220.2|62
1655481020000|2022-06-17 15:50:20|11225.9|11224.9|11226.6|11225.6|11228.5|11227.5|11224.6|11223.6|128
1655481030000|2022-06-17 15:50:30|11226.5|11225.5|11224.1|11223.1|11227.1|11226.1|11223.6|11222.6|73
1655481040000|2022-06-17 15:50:40|11223.2|11222.2|11218.1|11217.1|11224.1|11223.1|11218.1|11217.1|97
1655481050000|2022-06-17 15:50:50|11218|11217|11215.4|11214.4|11218|11217|11214.7|11213.7|183
1655481060000|2022-06-17 15:51:00|11215.5|11214.5|11208.1|11207.1|11216.5|11215.5|11208.1|11207.1|250
1655481070000|2022-06-17 15:51:10|11208.2|11207.2|11204.9|11203.9|11208.6|11207.6|11204.9|11203.9|334
1655481080000|2022-06-17 15:51:20|11205.1|11204.1|11195.4|11194.4|11205.1|11204.1|11193.6|11192.6|468
1655481090000|2022-06-17 15:51:30|11195.6|11194.6|11191.5|11190.5|11197.4|11196.4|11191.5|11190.5|356
1655481100000|2022-06-17 15:51:40|11192.7|11191.7|11191.1|11190.1|11193.9|11192.9|11190.6|11189.6|341
1655481110000|2022-06-17 15:51:50|11190.9|11189.9|11192.7|11191.7|11195.2|11194.2|11190|11189|221
1655481120000|2022-06-17 15:52:00|11192.2|11191.2|11184.4|11183.4|11193|11192|11183.7|11182.7|377
1655481130000|2022-06-17 15:52:10|11184.2|11183.2|11196.1|11195.1|11196.7|11195.7|11183.6|11182.6|383
1655481140000|2022-06-17 15:52:20|11196.2|11195.2|11187.1|11186.1|11196.4|11195.4|11186.9|11185.9|139
1655481150000|2022-06-17 15:52:30|11186.9|11185.9|11191.5|11190.5|11191.5|11190.5|11185.1|11184.1|215
1655481160000|2022-06-17 15:52:40|11191.4|11190.4|11187.7|11186.7|11192.4|11191.4|11187.7|11186.7|132
1655481170000|2022-06-17 15:52:50|11188|11187|11190|11189|11192.5|11191.5|11188|11187|107
1655481180000|2022-06-17 15:53:00|11189.5|11188.5|11192.1|11191.1|11192.2|11191.2|11186.6|11185.6|111
1655481190000|2022-06-17 15:53:10|11192|11191|11192.4|11191.4|11192.7|11191.7|11189.9|11188.9|94
1655481200000|2022-06-17 15:53:20|11193.5|11192.5|11195.5|11194.5|11195.9|11194.9|11190.5|11189.5|218
1655481210000|2022-06-17 15:53:30|11195.6|11194.6|11200.2|11199.2|11201.2|11200.2|11195.6|11194.6|273
1655481220000|2022-06-17 15:53:40|11200.7|11199.7|11201.5|11200.5|11201.7|11200.7|11198.9|11197.9|140
1655481230000|2022-06-17 15:53:50|11201.2|11200.2|11197.7|11196.7|11202.1|11201.1|11197.4|11196.4|103
1655481240000|2022-06-17 15:54:00|11197.5|11196.5|11202|11201|11203.6|11202.6|11196|11195|144
1655481250000|2022-06-17 15:54:10|11202.2|11201.2|11196.9|11195.9|11203.9|11202.9|11196.2|11195.2|170
1655481260000|2022-06-17 15:54:20|11197.2|11196.2|11188.2|11187.2|11197.4|11196.4|11188.2|11187.2|275
1655481270000|2022-06-17 15:54:30|11188.5|11187.5|11191.6|11190.6|11193|11192|11188.2|11187.2|238
1655481280000|2022-06-17 15:54:40|11191.9|11190.9|11191.2|11190.2|11194.1|11193.1|11189|11188|114
1655481290000|2022-06-17 15:54:50|11191.4|11190.4|11195.6|11194.6|11195.7|11194.7|11188.9|11187.9|124
1655481300000|2022-06-17 15:55:00|11196.7|11195.7|11193.7|11192.7|11199.6|11198.6|11193.4|11192.4|171
1655481310000|2022-06-17 15:55:10|11193|11192|11192|11191|11196|11195|11191.5|11190.5|125
1655481320000|2022-06-17 15:55:20|11192.2|11191.2|11196.7|11195.7|11196.7|11195.7|11190.7|11189.7|128
1655481330000|2022-06-17 15:55:30|11196.6|11195.6|11195|11194|11197.7|11196.7|11191|11190|144
1655481340000|2022-06-17 15:55:40|11194.7|11193.7|11193.5|11192.5|11195.6|11194.6|11190.6|11189.6|125
1655481350000|2022-06-17 15:55:50|11193.1|11192.1|11191.6|11190.6|11193.5|11192.5|11188.9|11187.9|141
1655481360000|2022-06-17 15:56:00|11191.9|11190.9|11194.7|11193.7|11197.4|11196.4|11188.9|11187.9|155
1655481370000|2022-06-17 15:56:10|11194.5|11193.5|11194.6|11193.6|11198.4|11197.4|11193.9|11192.9|140
1655481380000|2022-06-17 15:56:20|11194.7|11193.7|11194.7|11193.7|11196|11195|11191.1|11190.1|202
1655481390000|2022-06-17 15:56:30|11194.9|11193.9|11197.7|11196.7|11198.4|11197.4|11193.6|11192.6|89
1655481400000|2022-06-17 15:56:40|11197.6|11196.6|11194.5|11193.5|11199.4|11198.4|11194.2|11193.2|88
1655481410000|2022-06-17 15:56:50|11194.7|11193.7|11189.9|11188.9|11196.2|11195.2|11189.7|11188.7|113
1655481420000|2022-06-17 15:57:00|11190|11189|11191.7|11190.7|11195.6|11194.6|11190|11189|125
1655481430000|2022-06-17 15:57:10|11191.4|11190.4|11193.4|11192.4|11193.5|11192.5|11188.9|11187.9|110
1655481440000|2022-06-17 15:57:20|11193.2|11192.2|11200.5|11199.5|11201|11200|11193|11192|168
1655481450000|2022-06-17 15:57:30|11200.7|11199.7|11202.5|11201.5|11203.4|11202.4|11200.4|11199.4|138
1655481460000|2022-06-17 15:57:40|11202.7|11201.7|11202.5|11201.5|11206.6|11205.6|11202.2|11201.2|262
1655481470000|2022-06-17 15:57:50|11202.2|11201.2|11202.5|11201.5|11206.5|11205.5|11202|11201|157
1655481480000|2022-06-17 15:58:00|11202.7|11201.7|11203.9|11202.9|11204.2|11203.2|11201.7|11200.7|123
1655481490000|2022-06-17 15:58:10|11204|11203|11199.5|11198.5|11204|11203|11199.5|11198.5|85
1655481500000|2022-06-17 15:58:20|11199.4|11198.4|11196.1|11195.1|11199.7|11198.7|11194.7|11193.7|171
1655481510000|2022-06-17 15:58:30|11196.2|11195.2|11197.5|11196.5|11198.5|11197.5|11195|11194|52
1655481520000|2022-06-17 15:58:40|11197.6|11196.6|11200.2|11199.2|11200.4|11199.4|11195.1|11194.1|83
1655481530000|2022-06-17 15:58:50|11200.4|11199.4|11206.5|11205.5|11206.5|11205.5|11200.4|11199.4|127
1655481540000|2022-06-17 15:59:00|11206.4|11205.4|11210.6|11209.6|11210.7|11209.7|11205.7|11204.7|229
1655481550000|2022-06-17 15:59:10|11210.7|11209.7|11216.9|11215.9|11217.6|11216.6|11209.7|11208.7|450
1655481560000|2022-06-17 15:59:20|11216|11215|11215.2|11214.2|11218.2|11217.2|11210|11209|198
1655481570000|2022-06-17 15:59:30|11216.4|11215.4|11210.5|11209.5|11216.4|11215.4|11208.5|11207.5|213
1655481580000|2022-06-17 15:59:40|11210.7|11209.7|11203.2|11202.2|11210.7|11209.7|11202.7|11201.7|195
1655481590000|2022-06-17 15:59:50|11203.4|11202.4|11199.6|11198.6|11205.2|11204.2|11199.6|11198.6|111
1655481600000|2022-06-17 16:00:00|11199.7|11198.7|11196.7|11195.7|11202.5|11201.5|11196|11195|236
1655481610000|2022-06-17 16:00:10|11196.9|11195.9|11189.2|11188.2|11197.5|11196.5|11189.2|11188.2|257
1655481620000|2022-06-17 16:00:20|11189.5|11188.5|11182.9|11181.9|11189.5|11188.5|11181.2|11180.2|349
1655481630000|2022-06-17 16:00:30|11182.7|11181.7|11189.2|11188.2|11189.5|11188.5|11181.7|11180.7|323
1655481640000|2022-06-17 16:00:40|11189.5|11188.5|11187|11186|11192.2|11191.2|11186.2|11185.2|215
1655481650000|2022-06-17 16:00:50|11187.2|11186.2|11193.7|11192.7|11195.1|11194.1|11186.9|11185.9|126
1655481660000|2022-06-17 16:01:00|11194|11193|11180.6|11179.6|11194|11193|11180.2|11179.2|242
1655481670000|2022-06-17 16:01:10|11181.7|11180.7|11185.7|11184.7|11186|11185|11181.1|11180.1|210
1655481680000|2022-06-17 16:01:20|11185.9|11184.9|11181.5|11180.5|11186.9|11185.9|11180.1|11179.1|141
1655481690000|2022-06-17 16:01:30|11181.2|11180.2|11181.5|11180.5|11183.7|11182.7|11180.9|11179.9|128
1655481700000|2022-06-17 16:01:40|11181.4|11180.4|11179.9|11178.9|11182.7|11181.7|11179.6|11178.6|158
1655481710000|2022-06-17 16:01:50|11180|11179|11184.1|11183.1|11184.6|11183.6|11178.6|11177.6|120
1655481720000|2022-06-17 16:02:00|11184.7|11183.7|11184.1|11183.1|11186.9|11185.9|11183.2|11182.2|170
1655481730000|2022-06-17 16:02:10|11184|11183|11179|11178|11184.9|11183.9|11177.5|11176.5|204
1655481740000|2022-06-17 16:02:20|11179.1|11178.1|11180.7|11179.7|11181.5|11180.5|11177|11176|131
1655481750000|2022-06-17 16:02:30|11181|11180|11186.4|11185.4|11186.7|11185.7|11181|11180|117
1655481760000|2022-06-17 16:02:40|11185.9|11184.9|11180|11179|11186.7|11185.7|11179.7|11178.7|108
1655481770000|2022-06-17 16:02:50|11179.7|11178.7|11177.6|11176.6|11180.1|11179.1|11176.1|11175.1|276
1655481780000|2022-06-17 16:03:00|11177.7|11176.7|11177.7|11176.7|11178.5|11177.5|11175.1|11174.1|222
1655481790000|2022-06-17 16:03:10|11178|11177|11173.7|11172.7|11178.2|11177.2|11173.1|11172.1|180
1655481800000|2022-06-17 16:03:20|11173.9|11172.9|11180.5|11179.5|11181|11180|11173.7|11172.7|144
1655481810000|2022-06-17 16:03:30|11180.4|11179.4|11181|11180|11181.6|11180.6|11177.9|11176.9|96
1655481820000|2022-06-17 16:03:40|11181.1|11180.1|11180.1|11179.1|11181.1|11180.1|11179|11178|83
1655481830000|2022-06-17 16:03:50|11180.2|11179.2|11179.7|11178.7|11181.6|11180.6|11178.5|11177.5|98
1655481840000|2022-06-17 16:04:00|11179.9|11178.9|11184.7|11183.7|11185|11184|11179.9|11178.9|149
1655481850000|2022-06-17 16:04:10|11184.9|11183.9|11181.1|11180.1|11187.7|11186.7|11180.9|11179.9|161
1655481860000|2022-06-17 16:04:20|11181|11180|11178.6|11177.6|11181.6|11180.6|11177.4|11176.4|100
1655481870000|2022-06-17 16:04:30|11178|11177|11182.6|11181.6|11184.2|11183.2|11177|11176|97
1655481880000|2022-06-17 16:04:40|11182.7|11181.7|11185.4|11184.4|11186.2|11185.2|11182.7|11181.7|123
1655481890000|2022-06-17 16:04:50|11185.5|11184.5|11186.4|11185.4|11188.1|11187.1|11183.1|11182.1|140
1655481900000|2022-06-17 16:05:00|11186.7|11185.7|11184.1|11183.1|11190.4|11189.4|11184.1|11183.1|187
1655481910000|2022-06-17 16:05:10|11184|11183|11184.2|11183.2|11186.5|11185.5|11182.5|11181.5|178
1655481920000|2022-06-17 16:05:20|11184.4|11183.4|11183.2|11182.2|11185.5|11184.5|11182.7|11181.7|80
1655481930000|2022-06-17 16:05:30|11183.1|11182.1|11178.5|11177.5|11183.6|11182.6|11178.4|11177.4|99
1655481940000|2022-06-17 16:05:40|11179|11178|11178.2|11177.2|11181.7|11180.7|11177.9|11176.9|98
1655481950000|2022-06-17 16:05:50|11178.4|11177.4|11181.9|11180.9|11182.1|11181.1|11177.2|11176.2|121
1655481960000|2022-06-17 16:06:00|11182.2|11181.2|11179.9|11178.9|11182.2|11181.2|11176.5|11175.5|163
1655481970000|2022-06-17 16:06:10|11177.6|11176.6|11190.9|11189.9|11200.9|11199.9|11177.6|11176.6|837
1655481980000|2022-06-17 16:06:20|11191|11190|11195.9|11194.9|11196|11195|11189.4|11188.4|247
1655481990000|2022-06-17 16:06:30|11195.5|11194.5|11198.1|11197.1|11199.5|11198.5|11195.2|11194.2|164
1655482000000|2022-06-17 16:06:40|11198|11197|11195.5|11194.5|11198|11197|11194.9|11193.9|168
1655482010000|2022-06-17 16:06:50|11195.7|11194.7|11195.7|11194.7|11198.1|11197.1|11193.9|11192.9|95
1655482020000|2022-06-17 16:07:00|11195.6|11194.6|11201.7|11200.7|11201.7|11200.7|11195.6|11194.6|234
1655482030000|2022-06-17 16:07:10|11203|11202|11200.4|11199.4|11203.2|11202.2|11198.6|11197.6|268
1655482040000|2022-06-17 16:07:20|11200.2|11199.2|11201.5|11200.5|11202.2|11201.2|11196.9|11195.9|142
1655482050000|2022-06-17 16:07:30|11201.6|11200.6|11201.5|11200.5|11202.2|11201.2|11199.5|11198.5|74
1655482060000|2022-06-17 16:07:40|11201.6|11200.6|11201.5|11200.5|11202.7|11201.7|11198.4|11197.4|132
1655482070000|2022-06-17 16:07:50|11200.5|11199.5|11202.4|11201.4|11202.7|11201.7|11199.2|11198.2|76
1655482080000|2022-06-17 16:08:00|11202.5|11201.5|11200.5|11199.5|11202.5|11201.5|11195.9|11194.9|222
1655482090000|2022-06-17 16:08:10|11200.9|11199.9|11199.2|11198.2|11205.7|11204.7|11197.4|11196.4|131
1655482100000|2022-06-17 16:08:20|11199|11198|11205.4|11204.4|11207.4|11206.4|11199|11198|146
1655482110000|2022-06-17 16:08:30|11204.5|11203.5|11207.4|11206.4|11211.1|11210.1|11204.5|11203.5|254
1655482120000|2022-06-17 16:08:40|11206.1|11205.1|11204|11203|11209.4|11208.4|11204|11203|128
1655482130000|2022-06-17 16:08:50|11203.6|11202.6|11198.7|11197.7|11204.4|11203.4|11198.7|11197.7|165
1655482140000|2022-06-17 16:09:00|11198.6|11197.6|11199.9|11198.9|11200.7|11199.7|11196.6|11195.6|213
1655482150000|2022-06-17 16:09:10|11199.7|11198.7|11196.7|11195.7|11199.7|11198.7|11196|11195|89
1655482160000|2022-06-17 16:09:20|11197.9|11196.9|11198.1|11197.1|11198.1|11197.1|11195.5|11194.5|98
1655482170000|2022-06-17 16:09:30|11197.6|11196.6|11195.5|11194.5|11197.9|11196.9|11194.2|11193.2|96
1655482180000|2022-06-17 16:09:40|11195.4|11194.4|11194.2|11193.2|11196.2|11195.2|11192.5|11191.5|119
1655482190000|2022-06-17 16:09:50|11194.1|11193.1|11198.7|11197.7|11199.6|11198.6|11193.2|11192.2|122
1655482200000|2022-06-17 16:10:00|11199|11198|11205|11204|11205.1|11204.1|11196.7|11195.7|243
1655482210000|2022-06-17 16:10:10|11206.1|11205.1|11207.9|11206.9|11209.6|11208.6|11203.4|11202.4|203
1655482220000|2022-06-17 16:10:20|11207.7|11206.7|11202.2|11201.2|11208|11207|11201.9|11200.9|135
1655482230000|2022-06-17 16:10:30|11202|11201|11211.4|11210.4|11213|11212|11201.9|11200.9|263
1655482240000|2022-06-17 16:10:40|11211.1|11210.1|11200.6|11199.6|11211.9|11210.9|11200.1|11199.1|143
1655482250000|2022-06-17 16:10:50|11200.1|11199.1|11197.7|11196.7|11203.2|11202.2|11197|11196|121
1655482260000|2022-06-17 16:11:00|11197.9|11196.9|11191.4|11190.4|11198.2|11197.2|11191.2|11190.2|208
1655482270000|2022-06-17 16:11:10|11191.5|11190.5|11193.1|11192.1|11193.1|11192.1|11187.5|11186.5|253
1655482280000|2022-06-17 16:11:20|11193|11192|11192.5|11191.5|11197|11196|11191.2|11190.2|108
1655482290000|2022-06-17 16:11:30|11192.4|11191.4|11189.7|11188.7|11192.5|11191.5|11188.9|11187.9|121
1655482300000|2022-06-17 16:11:40|11190.9|11189.9|11189.7|11188.7|11192.5|11191.5|11188.2|11187.2|97
1655482310000|2022-06-17 16:11:50|11189.2|11188.2|11193.5|11192.5|11194|11193|11188.6|11187.6|114
1655482320000|2022-06-17 16:12:00|11193.6|11192.6|11195.6|11194.6|11196.2|11195.2|11189.7|11188.7|142
1655482330000|2022-06-17 16:12:10|11195.5|11194.5|11198.1|11197.1|11198.5|11197.5|11195|11194|100
1655482340000|2022-06-17 16:12:20|11198.4|11197.4|11201|11200|11203.5|11202.5|11196.5|11195.5|231
1655482350000|2022-06-17 16:12:30|11201.1|11200.1|11203.9|11202.9|11205.2|11204.2|11199.2|11198.2|109
1655482360000|2022-06-17 16:12:40|11203.5|11202.5|11204|11203|11205.6|11204.6|11202.4|11201.4|81
1655482370000|2022-06-17 16:12:50|11204.1|11203.1|11199.2|11198.2|11205.5|11204.5|11198.4|11197.4|179
1655482380000|2022-06-17 16:13:00|11199.1|11198.1|11206|11205|11206.2|11205.2|11198.1|11197.1|119
1655482390000|2022-06-17 16:13:10|11205.9|11204.9|11206.7|11205.7|11208.7|11207.7|11204.4|11203.4|223
1655482400000|2022-06-17 16:13:20|11206.9|11205.9|11212.7|11211.7|11213|11212|11204.2|11203.2|193
1655482410000|2022-06-17 16:13:30|11212.9|11211.9|11213.5|11212.5|11215.1|11214.1|11211.7|11210.7|222
1655482420000|2022-06-17 16:13:40|11213.4|11212.4|11219.4|11218.4|11220.4|11219.4|11213.4|11212.4|296
1655482430000|2022-06-17 16:13:50|11218.9|11217.9|11225.1|11224.1|11225.1|11224.1|11217.9|11216.9|351
1655482440000|2022-06-17 16:14:00|11225.2|11224.2|11229.1|11228.1|11229.4|11228.4|11217|11216|340
1655482450000|2022-06-17 16:14:10|11229.2|11228.2|11221.6|11220.6|11230.6|11229.6|11221.4|11220.4|271
1655482460000|2022-06-17 16:14:20|11221.5|11220.5|11219|11218|11221.9|11220.9|11218.1|11217.1|120
1655482470000|2022-06-17 16:14:30|11219.1|11218.1|11224.1|11223.1|11224.1|11223.1|11218.5|11217.5|121
1655482480000|2022-06-17 16:14:40|11224.2|11223.2|11227.5|11226.5|11228.6|11227.6|11224.1|11223.1|145
1655482490000|2022-06-17 16:14:50|11227.2|11226.2|11228.5|11227.5|11232.1|11231.1|11227.2|11226.2|188
1655482500000|2022-06-17 16:15:00|11228.4|11227.4|11233.2|11232.2|11235.2|11234.2|11228.4|11227.4|247
1655482510000|2022-06-17 16:15:10|11233.1|11232.1|11237|11236|11238.4|11237.4|11232.6|11231.6|343
1655482520000|2022-06-17 16:15:20|11237.2|11236.2|11233.9|11232.9|11238.5|11237.5|11233|11232|199
1655482530000|2022-06-17 16:15:30|11233.5|11232.5|11232.4|11231.4|11234.5|11233.5|11228.9|11227.9|156
1655482540000|2022-06-17 16:15:40|11233.6|11232.6|11232.9|11231.9|11236.2|11235.2|11232.7|11231.7|123
1655482550000|2022-06-17 16:15:50|11233.5|11232.5|11233.4|11232.4|11234.1|11233.1|11230.5|11229.5|111
1655482560000|2022-06-17 16:16:00|11233.7|11232.7|11236.1|11235.1|11236.5|11235.5|11232|11231|222
1655482570000|2022-06-17 16:16:10|11236.9|11235.9|11237.2|11236.2|11239.5|11238.5|11235|11234|179
1655482580000|2022-06-17 16:16:20|11237.4|11236.4|11241.4|11240.4|11241.7|11240.7|11237.4|11236.4|216
1655482590000|2022-06-17 16:16:30|11241|11240|11239.6|11238.6|11241|11240|11236.9|11235.9|150
1655482600000|2022-06-17 16:16:40|11239.7|11238.7|11237.6|11236.6|11241.4|11240.4|11236.2|11235.2|206
1655482610000|2022-06-17 16:16:50|11237.4|11236.4|11240.1|11239.1|11242.1|11241.1|11237.4|11236.4|93
1655482620000|2022-06-17 16:17:00|11240|11239|11234.5|11233.5|11241.1|11240.1|11233.1|11232.1|182
1655482630000|2022-06-17 16:17:10|11234.6|11233.6|11230.1|11229.1|11234.9|11233.9|11229.9|11228.9|141
1655482640000|2022-06-17 16:17:20|11230.4|11229.4|11228.5|11227.5|11230.5|11229.5|11225.6|11224.6|221
1655482650000|2022-06-17 16:17:30|11228.7|11227.7|11229.2|11228.2|11231.9|11230.9|11226.9|11225.9|125
1655482660000|2022-06-17 16:17:40|11229.6|11228.6|11233.5|11232.5|11233.5|11232.5|11228.2|11227.2|79
1655482670000|2022-06-17 16:17:50|11233.2|11232.2|11234.1|11233.1|11237.6|11236.6|11233|11232|126
1655482680000|2022-06-17 16:18:00|11234.5|11233.5|11227.7|11226.7|11234.7|11233.7|11227.5|11226.5|167
1655482690000|2022-06-17 16:18:10|11228|11227|11225.4|11224.4|11228.4|11227.4|11225.1|11224.1|172
1655482700000|2022-06-17 16:18:20|11226|11225|11219.4|11218.4|11228.4|11227.4|11218.7|11217.7|269
1655482710000|2022-06-17 16:18:30|11219.6|11218.6|11215.2|11214.2|11219.7|11218.7|11215.1|11214.1|257
1655482720000|2022-06-17 16:18:40|11215.6|11214.6|11210.4|11209.4|11215.6|11214.6|11210.2|11209.2|222
1655482730000|2022-06-17 16:18:50|11210.2|11209.2|11218.9|11217.9|11219|11218|11209.4|11208.4|228
1655482740000|2022-06-17 16:19:00|11218.7|11217.7|11216.4|11215.4|11219.5|11218.5|11213.7|11212.7|217
1655482750000|2022-06-17 16:19:10|11216.2|11215.2|11211|11210|11218.1|11217.1|11211|11210|186
1655482760000|2022-06-17 16:19:20|11211.2|11210.2|11217.9|11216.9|11218.4|11217.4|11211.1|11210.1|189
1655482770000|2022-06-17 16:19:30|11217.2|11216.2|11217.5|11216.5|11218.9|11217.9|11215.6|11214.6|142
1655482780000|2022-06-17 16:19:40|11217.2|11216.2|11215.9|11214.9|11219.4|11218.4|11215.9|11214.9|143
1655482790000|2022-06-17 16:19:50|11216|11215|11214.7|11213.7|11216.2|11215.2|11212.2|11211.2|96
1655482800000|2022-06-17 16:20:00|11215.7|11214.7|11212.7|11211.7|11215.9|11214.9|11210.7|11209.7|79
1655482810000|2022-06-17 16:20:10|11213|11212|11214.9|11213.9|11215.2|11214.2|11209.6|11208.6|231
1655482820000|2022-06-17 16:20:20|11215|11214|11215.7|11214.7|11216.9|11215.9|11213.6|11212.6|84
1655482830000|2022-06-17 16:20:30|11215.6|11214.6|11218.1|11217.1|11218.4|11217.4|11215.5|11214.5|77
1655482840000|2022-06-17 16:20:40|11217.4|11216.4|11216.7|11215.7|11218.5|11217.5|11215.2|11214.2|133
1655482850000|2022-06-17 16:20:50|11216.2|11215.2|11216.1|11215.1|11217.5|11216.5|11214.4|11213.4|93
1655482860000|2022-06-17 16:21:00|11217.4|11216.4|11211.9|11210.9|11217.9|11216.9|11211.9|11210.9|115
1655482870000|2022-06-17 16:21:10|11211.2|11210.2|11216.9|11215.9|11217.5|11216.5|11210|11209|160
1655482880000|2022-06-17 16:21:20|11217.4|11216.4|11216.7|11215.7|11218.2|11217.2|11215.5|11214.5|75
1655482890000|2022-06-17 16:21:30|11216.6|11215.6|11216.1|11215.1|11218.6|11217.6|11215.4|11214.4|89
1655482900000|2022-06-17 16:21:40|11216.2|11215.2|11213.1|11212.1|11216.2|11215.2|11211.9|11210.9|186
1655482910000|2022-06-17 16:21:50|11213|11212|11213.7|11212.7|11215.9|11214.9|11211|11210|154
1655482920000|2022-06-17 16:22:00|11214|11213|11215.7|11214.7|11217|11216|11213.2|11212.2|222
1655482930000|2022-06-17 16:22:10|11215.9|11214.9|11214.4|11213.4|11215.9|11214.9|11211.9|11210.9|138
1655482940000|2022-06-17 16:22:20|11214.2|11213.2|11210.9|11209.9|11214.6|11213.6|11210.7|11209.7|114
1655482950000|2022-06-17 16:22:30|11211.2|11210.2|11212.9|11211.9|11213.7|11212.7|11210.4|11209.4|134
1655482960000|2022-06-17 16:22:40|11212.7|11211.7|11213.1|11212.1|11213.7|11212.7|11211.6|11210.6|61
1655482970000|2022-06-17 16:22:50|11212.7|11211.7|11213.2|11212.2|11213.6|11212.6|11210.6|11209.6|85
1655482980000|2022-06-17 16:23:00|11213.1|11212.1|11215.1|11214.1|11215.6|11214.6|11212|11211|129
1655482990000|2022-06-17 16:23:10|11215|11214|11221|11220|11222.7|11221.7|11214.6|11213.6|207
1655483000000|2022-06-17 16:23:20|11220.7|11219.7|11221.6|11220.6|11222.9|11221.9|11220|11219|62
1655483010000|2022-06-17 16:23:30|11221.7|11220.7|11226|11225|11226.9|11225.9|11221.5|11220.5|146
1655483020000|2022-06-17 16:23:40|11225.6|11224.6|11226.4|11225.4|11227.7|11226.7|11225|11224|108
1655483030000|2022-06-17 16:23:50|11225.9|11224.9|11226.5|11225.5|11226.9|11225.9|11220.6|11219.6|147
1655483040000|2022-06-17 16:24:00|11226.6|11225.6|11237|11236|11237.4|11236.4|11226.6|11225.6|258
1655483050000|2022-06-17 16:24:10|11236.7|11235.7|11231.7|11230.7|11237.4|11236.4|11231.6|11230.6|200
1655483060000|2022-06-17 16:24:20|11231.6|11230.6|11226.4|11225.4|11231.7|11230.7|11225.1|11224.1|139
1655483070000|2022-06-17 16:24:30|11226.7|11225.7|11223.9|11222.9|11226.7|11225.7|11222.2|11221.2|99
1655483080000|2022-06-17 16:24:40|11223.5|11222.5|11224|11223|11225|11224|11222.5|11221.5|55
1655483090000|2022-06-17 16:24:50|11224.1|11223.1|11233|11232|11237.9|11236.9|11222.5|11221.5|1137
1655483100000|2022-06-17 16:25:00|11233.2|11232.2|11231.5|11230.5|11238.1|11237.1|11229.6|11228.6|228
1655483110000|2022-06-17 16:25:10|11231.4|11230.4|11233.2|11232.2|11233.5|11232.5|11227.1|11226.1|191
1655483120000|2022-06-17 16:25:20|11233|11232|11227.2|11226.2|11233.5|11232.5|11227.1|11226.1|64
1655483130000|2022-06-17 16:25:30|11227.4|11226.4|11221.5|11220.5|11227.4|11226.4|11220.5|11219.5|182
1655483140000|2022-06-17 16:25:40|11221.2|11220.2|11228.1|11227.1|11228.9|11227.9|11221.2|11220.2|66
1655483150000|2022-06-17 16:25:50|11228.5|11227.5|11232.2|11231.2|11232.4|11231.4|11227.5|11226.5|110
1655483160000|2022-06-17 16:26:00|11231.6|11230.6|11235.1|11234.1|11235.7|11234.7|11230.6|11229.6|120
1655483170000|2022-06-17 16:26:10|11235|11234|11232.6|11231.6|11237.1|11236.1|11230.5|11229.5|76
1655483180000|2022-06-17 16:26:20|11232.7|11231.7|11235.1|11234.1|11235.6|11234.6|11231.2|11230.2|142
1655483190000|2022-06-17 16:26:30|11235.2|11234.2|11237.9|11236.9|11238.6|11237.6|11234.1|11233.1|141
1655483200000|2022-06-17 16:26:40|11238|11237|11239.6|11238.6|11240.4|11239.4|11235.4|11234.4|243
1655483210000|2022-06-17 16:26:50|11239.5|11238.5|11232.9|11231.9|11240|11239|11232|11231|109
1655483220000|2022-06-17 16:27:00|11232.4|11231.4|11234.7|11233.7|11236.6|11235.6|11232.4|11231.4|123
1655483230000|2022-06-17 16:27:10|11234.6|11233.6|11230.1|11229.1|11236.9|11235.9|11228.9|11227.9|143
1655483240000|2022-06-17 16:27:20|11230.2|11229.2|11229.6|11228.6|11231.2|11230.2|11229.6|11228.6|80
1655483250000|2022-06-17 16:27:30|11230|11229|11237.2|11236.2|11237.4|11236.4|11228.9|11227.9|316
1655483260000|2022-06-17 16:27:40|11237.1|11236.1|11238|11237|11238.5|11237.5|11234.9|11233.9|200
1655483270000|2022-06-17 16:27:50|11237.9|11236.9|11241|11240|11241.9|11240.9|11237.9|11236.9|186
1655483280000|2022-06-17 16:28:00|11240.9|11239.9|11240.9|11239.9|11242.4|11241.4|11235.6|11234.6|225
1655483290000|2022-06-17 16:28:10|11241|11240|11240|11239|11242|11241|11237.4|11236.4|139
1655483300000|2022-06-17 16:28:20|11240.6|11239.6|11238.7|11237.7|11240.9|11239.9|11238.5|11237.5|61
1655483310000|2022-06-17 16:28:30|11238.9|11237.9|11231.4|11230.4|11238.9|11237.9|11231|11230|195
1655483320000|2022-06-17 16:28:40|11231.1|11230.1|11230.1|11229.1|11231.6|11230.6|11229.1|11228.1|123
1655483330000|2022-06-17 16:28:50|11229.7|11228.7|11227.2|11226.2|11230.5|11229.5|11226.6|11225.6|113
1655483340000|2022-06-17 16:29:00|11227.1|11226.1|11225|11224|11227.1|11226.1|11223.2|11222.2|169
1655483350000|2022-06-17 16:29:10|11224.9|11223.9|11226.7|11225.7|11227.5|11226.5|11223|11222|130
1655483360000|2022-06-17 16:29:20|11226.6|11225.6|11225|11224|11227.6|11226.6|11222.4|11221.4|152
1655483370000|2022-06-17 16:29:30|11225.2|11224.2|11232.7|11231.7|11233|11232|11225.2|11224.2|148
1655483380000|2022-06-17 16:29:40|11232.9|11231.9|11226.5|11225.5|11233.5|11232.5|11225.4|11224.4|176
1655483390000|2022-06-17 16:29:50|11226.6|11225.6|11232.4|11231.4|11232.4|11231.4|11226.6|11225.6|97
1655483400000|2022-06-17 16:30:00|11232.5|11231.5|11235|11234|11235.9|11234.9|11228.9|11227.9|192
1655483410000|2022-06-17 16:30:10|11235.2|11234.2|11228.2|11227.2|11235.4|11234.4|11228|11227|97
1655483420000|2022-06-17 16:30:20|11228.1|11227.1|11226.4|11225.4|11228.9|11227.9|11225.2|11224.2|93
1655483430000|2022-06-17 16:30:30|11226.2|11225.2|11228|11227|11230.1|11229.1|11225.5|11224.5|146
1655483440000|2022-06-17 16:30:40|11228.4|11227.4|11226.6|11225.6|11228.4|11227.4|11226.1|11225.1|126
1655483450000|2022-06-17 16:30:50|11226.5|11225.5|11226.9|11225.9|11227.9|11226.9|11226|11225|84
1655483460000|2022-06-17 16:31:00|11227|11226|11222.1|11221.1|11227.6|11226.6|11222.1|11221.1|187
1655483470000|2022-06-17 16:31:10|11222.4|11221.4|11220.4|11219.4|11222.5|11221.5|11216.5|11215.5|262
1655483480000|2022-06-17 16:31:20|11220.1|11219.1|11216.4|11215.4|11220.1|11219.1|11215.7|11214.7|122
1655483490000|2022-06-17 16:31:30|11216.6|11215.6|11218.2|11217.2|11218.2|11217.2|11214.4|11213.4|115
1655483500000|2022-06-17 16:31:40|11218.1|11217.1|11220.6|11219.6|11221.6|11220.6|11217.7|11216.7|183
1655483510000|2022-06-17 16:31:50|11220.7|11219.7|11223.2|11222.2|11223.6|11222.6|11219.2|11218.2|119
1655483520000|2022-06-17 16:32:00|11223.1|11222.1|11226.1|11225.1|11226.1|11225.1|11222.9|11221.9|116
1655483530000|2022-06-17 16:32:10|11226.2|11225.2|11226.6|11225.6|11227.4|11226.4|11222.7|11221.7|93
1655483540000|2022-06-17 16:32:20|11227.1|11226.1|11226.1|11225.1|11227.6|11226.6|11224.9|11223.9|67
1655483550000|2022-06-17 16:32:30|11226.2|11225.2|11225|11224|11230.6|11229.6|11225|11224|121
1655483560000|2022-06-17 16:32:40|11225.2|11224.2|11222.7|11221.7|11225.2|11224.2|11221.1|11220.1|107
1655483570000|2022-06-17 16:32:50|11222.1|11221.1|11225|11224|11225.2|11224.2|11220.6|11219.6|62
1655483580000|2022-06-17 16:33:00|11225.1|11224.1|11230.2|11229.2|11231.1|11230.1|11221.7|11220.7|121
1655483590000|2022-06-17 16:33:10|11230.7|11229.7|11232.5|11231.5|11235|11234|11230.6|11229.6|189
1655483600000|2022-06-17 16:33:20|11232.4|11231.4|11229.7|11228.7|11233.6|11232.6|11229.4|11228.4|129
1655483610000|2022-06-17 16:33:30|11230|11229|11229.6|11228.6|11232.7|11231.7|11228.9|11227.9|118
1655483620000|2022-06-17 16:33:40|11230.4|11229.4|11230.7|11229.7|11231.6|11230.6|11227.7|11226.7|67
1655483630000|2022-06-17 16:33:50|11230.9|11229.9|11238|11237|11238.1|11237.1|11230.6|11229.6|284
1655483640000|2022-06-17 16:34:00|11237.6|11236.6|11238.2|11237.2|11239.2|11238.2|11236.7|11235.7|190
1655483650000|2022-06-17 16:34:10|11238.4|11237.4|11242|11241|11242|11241|11235.9|11234.9|179
1655483660000|2022-06-17 16:34:20|11243.7|11242.7|11240|11239|11244|11243|11237.9|11236.9|245
1655483670000|2022-06-17 16:34:30|11240.2|11239.2|11242|11241|11244.9|11243.9|11240.2|11239.2|84
1655483680000|2022-06-17 16:34:40|11241.9|11240.9|11238.5|11237.5|11242|11241|11237.9|11236.9|73
1655483690000|2022-06-17 16:34:50|11238.6|11237.6|11231.7|11230.7|11238.6|11237.6|11231.5|11230.5|146
1655483700000|2022-06-17 16:35:00|11232|11231|11230.1|11229.1|11233.7|11232.7|11229.6|11228.6|136
1655483710000|2022-06-17 16:35:10|11228.9|11227.9|11229.7|11228.7|11232|11231|11227.4|11226.4|140
1655483720000|2022-06-17 16:35:20|11229.6|11228.6|11227.4|11226.4|11229.7|11228.7|11226|11225|86
1655483730000|2022-06-17 16:35:30|11226.9|11225.9|11225|11224|11227.6|11226.6|11224.6|11223.6|194
1655483740000|2022-06-17 16:35:40|11225.1|11224.1|11229.6|11228.6|11229.6|11228.6|11224.5|11223.5|98
1655483750000|2022-06-17 16:35:50|11229|11228|11225.6|11224.6|11230.2|11229.2|11224.9|11223.9|147
1655483760000|2022-06-17 16:36:00|11225.5|11224.5|11219.9|11218.9|11225.5|11224.5|11219.5|11218.5|239
1655483770000|2022-06-17 16:36:10|11220|11219|11217.5|11216.5|11220.1|11219.1|11216.1|11215.1|189
1655483780000|2022-06-17 16:36:20|11217.4|11216.4|11224.7|11223.7|11224.7|11223.7|11216.9|11215.9|96
1655483790000|2022-06-17 16:36:30|11225.4|11224.4|11225.7|11224.7|11226.2|11225.2|11222.6|11221.6|99
1655483800000|2022-06-17 16:36:40|11225.5|11224.5|11228.5|11227.5|11228.6|11227.6|11224.9|11223.9|171
1655483810000|2022-06-17 16:36:50|11228.4|11227.4|11233.9|11232.9|11234.5|11233.5|11228.4|11227.4|200
1655483820000|2022-06-17 16:37:00|11234.2|11233.2|11233.9|11232.9|11235|11234|11231.9|11230.9|104
1655483830000|2022-06-17 16:37:10|11233.5|11232.5|11232.1|11231.1|11235.4|11234.4|11231.1|11230.1|109
1655483840000|2022-06-17 16:37:20|11232.2|11231.2|11231.6|11230.6|11233.7|11232.7|11231.1|11230.1|113
1655483850000|2022-06-17 16:37:30|11231.7|11230.7|11228.7|11227.7|11232.4|11231.4|11227.1|11226.1|131
1655483860000|2022-06-17 16:37:40|11228.9|11227.9|11233.7|11232.7|11235.4|11234.4|11228.9|11227.9|139
1655483870000|2022-06-17 16:37:50|11234|11233|11237.5|11236.5|11237.6|11236.6|11233.1|11232.1|149
1655483880000|2022-06-17 16:38:00|11237.6|11236.6|11237.1|11236.1|11239|11238|11235.2|11234.2|136
1655483890000|2022-06-17 16:38:10|11237.2|11236.2|11235|11234|11238.4|11237.4|11234.4|11233.4|65
1655483900000|2022-06-17 16:38:20|11234.7|11233.7|11230.7|11229.7|11234.9|11233.9|11230.7|11229.7|81
1655483910000|2022-06-17 16:38:30|11230.9|11229.9|11236.7|11235.7|11237.4|11236.4|11230.7|11229.7|140
1655483920000|2022-06-17 16:38:40|11237.2|11236.2|11248.9|11247.9|11248.9|11247.9|11237.1|11236.1|386
1655483930000|2022-06-17 16:38:50|11248.7|11247.7|11250.6|11249.6|11252.7|11251.7|11248.4|11247.4|306
1655483940000|2022-06-17 16:39:00|11251.2|11250.2|11247.6|11246.6|11254.6|11253.6|11247.6|11246.6|364
1655483950000|2022-06-17 16:39:10|11247.5|11246.5|11247.7|11246.7|11249|11248|11242.9|11241.9|230
1655483960000|2022-06-17 16:39:20|11247.5|11246.5|11247.2|11246.2|11252.4|11251.4|11247|11246|158
1655483970000|2022-06-17 16:39:30|11247.1|11246.1|11253.5|11252.5|11254.4|11253.4|11246.7|11245.7|140
1655483980000|2022-06-17 16:39:40|11253.6|11252.6|11253.9|11252.9|11255.7|11254.7|11252|11251|279
1655483990000|2022-06-17 16:39:50|11254.1|11253.1|11256.6|11255.6|11257.1|11256.1|11252.1|11251.1|209
1655484000000|2022-06-17 16:40:00|11256.1|11255.1|11251.1|11250.1|11257.1|11256.1|11249.6|11248.6|190
1655484010000|2022-06-17 16:40:10|11251|11250|11246.5|11245.5|11252|11251|11245.6|11244.6|180
1655484020000|2022-06-17 16:40:20|11247.9|11246.9|11247.4|11246.4|11249.9|11248.9|11245.5|11244.5|119
1655484030000|2022-06-17 16:40:30|11247.9|11246.9|11250.5|11249.5|11251.5|11250.5|11247.4|11246.4|98
1655484040000|2022-06-17 16:40:40|11250.4|11249.4|11251.6|11250.6|11253|11252|11249.2|11248.2|88
1655484050000|2022-06-17 16:40:50|11251.7|11250.7|11249.5|11248.5|11254.4|11253.4|11248.2|11247.2|93
1655484060000|2022-06-17 16:41:00|11249.6|11248.6|11252.7|11251.7|11254.7|11253.7|11247.7|11246.7|82
1655484070000|2022-06-17 16:41:10|11253|11252|11254.1|11253.1|11257.9|11256.9|11253|11252|278
1655484080000|2022-06-17 16:41:20|11254.2|11253.2|11256.4|11255.4|11257.4|11256.4|11251|11250|186
1655484090000|2022-06-17 16:41:30|11256.5|11255.5|11252.6|11251.6|11258.2|11257.2|11251.7|11250.7|131
1655484100000|2022-06-17 16:41:40|11252.5|11251.5|11250.2|11249.2|11253.1|11252.1|11248.5|11247.5|278
1655484110000|2022-06-17 16:41:50|11250.5|11249.5|11253.5|11252.5|11254.9|11253.9|11249.2|11248.2|102
1655484120000|2022-06-17 16:42:00|11253.2|11252.2|11245.1|11244.1|11253.2|11252.2|11245.1|11244.1|140
1655484130000|2022-06-17 16:42:10|11245|11244|11245.6|11244.6|11246.7|11245.7|11243.5|11242.5|127
1655484140000|2022-06-17 16:42:20|11245.4|11244.4|11244.7|11243.7|11247.1|11246.1|11242|11241|240
1655484150000|2022-06-17 16:42:30|11244.2|11243.2|11239.6|11238.6|11245.2|11244.2|11238.5|11237.5|138
1655484160000|2022-06-17 16:42:40|11239.7|11238.7|11236.7|11235.7|11239.7|11238.7|11236.1|11235.1|143
1655484170000|2022-06-17 16:42:50|11236.9|11235.9|11237.7|11236.7|11237.9|11236.9|11232.6|11231.6|200
1655484180000|2022-06-17 16:43:00|11237.6|11236.6|11233.6|11232.6|11238.4|11237.4|11232.2|11231.2|228
1655484190000|2022-06-17 16:43:10|11233.7|11232.7|11239.7|11238.7|11239.7|11238.7|11231.9|11230.9|160
1655484200000|2022-06-17 16:43:20|11240.4|11239.4|11240.5|11239.5|11243.1|11242.1|11240|11239|188
1655484210000|2022-06-17 16:43:30|11240.7|11239.7|11243.6|11242.6|11243.9|11242.9|11238.7|11237.7|206
1655484220000|2022-06-17 16:43:40|11242.7|11241.7|11244.9|11243.9|11245.2|11244.2|11241.6|11240.6|104
1655484230000|2022-06-17 16:43:50|11244.7|11243.7|11247.2|11246.2|11247.7|11246.7|11243.4|11242.4|139
1655484240000|2022-06-17 16:44:00|11247.6|11246.6|11246.4|11245.4|11247.6|11246.6|11243.9|11242.9|121
1655484250000|2022-06-17 16:44:10|11246.5|11245.5|11248.5|11247.5|11249.6|11248.6|11245.1|11244.1|166
1655484260000|2022-06-17 16:44:20|11248.7|11247.7|11256.1|11255.1|11256.2|11255.2|11248.7|11247.7|169
1655484270000|2022-06-17 16:44:30|11255.6|11254.6|11258.7|11257.7|11259.6|11258.6|11255.5|11254.5|191
1655484280000|2022-06-17 16:44:40|11258.5|11257.5|11259|11258|11261.2|11260.2|11257.6|11256.6|161
1655484290000|2022-06-17 16:44:50|11259.2|11258.2|11264.6|11263.6|11264.6|11263.6|11259|11258|220
1655484300000|2022-06-17 16:45:00|11264.5|11263.5|11259.5|11258.5|11266.9|11265.9|11255.4|11254.4|393
1655484310000|2022-06-17 16:45:10|11259.4|11258.4|11256.5|11255.5|11261.2|11260.2|11255.9|11254.9|146
1655484320000|2022-06-17 16:45:20|11256.7|11255.7|11254.4|11253.4|11257|11256|11251.5|11250.5|209
1655484330000|2022-06-17 16:45:30|11254.5|11253.5|11251.2|11250.2|11254.5|11253.5|11248.1|11247.1|278
1655484340000|2022-06-17 16:45:40|11251.5|11250.5|11249.6|11248.6|11252.7|11251.7|11247.9|11246.9|111
1655484350000|2022-06-17 16:45:50|11249.2|11248.2|11250|11249|11253|11252|11247.5|11246.5|81
1655484360000|2022-06-17 16:46:00|11250.1|11249.1|11248.4|11247.4|11250.9|11249.9|11247.6|11246.6|193
1655484370000|2022-06-17 16:46:10|11248.7|11247.7|11254.5|11253.5|11255|11254|11248.2|11247.2|197
1655484380000|2022-06-17 16:46:20|11254.6|11253.6|11256|11255|11258.1|11257.1|11254.2|11253.2|113
1655484390000|2022-06-17 16:46:30|11255.9|11254.9|11259.5|11258.5|11260.5|11259.5|11255.9|11254.9|106
1655484400000|2022-06-17 16:46:40|11259.6|11258.6|11262.2|11261.2|11262.9|11261.9|11257.2|11256.2|164
1655484410000|2022-06-17 16:46:50|11262.1|11261.1|11266.9|11265.9|11267.1|11266.1|11258.2|11257.2|228
1655484420000|2022-06-17 16:47:00|11267|11266|11269.9|11268.9|11272.1|11271.1|11266.6|11265.6|442
1655484430000|2022-06-17 16:47:10|11270|11269|11265|11264|11272.1|11271.1|11264.5|11263.5|219
1655484440000|2022-06-17 16:47:20|11265.2|11264.2|11260.4|11259.4|11265.7|11264.7|11260.1|11259.1|279
1655484450000|2022-06-17 16:47:30|11260.6|11259.6|11265.2|11264.2|11267|11266|11260.5|11259.5|141
1655484460000|2022-06-17 16:47:40|11265.1|11264.1|11264.5|11263.5|11265.2|11264.2|11259.4|11258.4|192
1655484470000|2022-06-17 16:47:50|11264.7|11263.7|11271.6|11270.6|11271.6|11270.6|11264|11263|144
1655484480000|2022-06-17 16:48:00|11271.4|11270.4|11264.5|11263.5|11274|11273|11264.4|11263.4|185
1655484490000|2022-06-17 16:48:10|11264.9|11263.9|11264.7|11263.7|11266.5|11265.5|11262.7|11261.7|169
1655484500000|2022-06-17 16:48:20|11264.9|11263.9|11270.5|11269.5|11271.6|11270.6|11264|11263|179
1655484510000|2022-06-17 16:48:30|11270.4|11269.4|11269.6|11268.6|11275|11274|11269.4|11268.4|223
1655484520000|2022-06-17 16:48:40|11269.7|11268.7|11267.4|11266.4|11271.5|11270.5|11266.1|11265.1|133
1655484530000|2022-06-17 16:48:50|11267.5|11266.5|11269.7|11268.7|11271.9|11270.9|11267.5|11266.5|248
1655484540000|2022-06-17 16:49:00|11269.6|11268.6|11269.7|11268.7|11271.6|11270.6|11266.6|11265.6|166
1655484550000|2022-06-17 16:49:10|11267.7|11266.7|11275.4|11274.4|11276.6|11275.6|11267.7|11266.7|159
1655484560000|2022-06-17 16:49:20|11275.6|11274.6|11271|11270|11276.6|11275.6|11269|11268|173
1655484570000|2022-06-17 16:49:30|11270.2|11269.2|11271.6|11270.6|11272.4|11271.4|11269.1|11268.1|70
1655484580000|2022-06-17 16:49:40|11273.2|11272.2|11268.2|11267.2|11273.7|11272.7|11268|11267|141
1655484590000|2022-06-17 16:49:50|11269.4|11268.4|11273.7|11272.7|11273.7|11272.7|11267.6|11266.6|261
1655484600000|2022-06-17 16:50:00|11273.5|11272.5|11268.6|11267.6|11274.1|11273.1|11268.4|11267.4|139
1655484610000|2022-06-17 16:50:10|11268.2|11267.2|11266.1|11265.1|11271.6|11270.6|11265.5|11264.5|172
1655484620000|2022-06-17 16:50:20|11266|11265|11265.1|11264.1|11267.2|11266.2|11264.1|11263.1|123
1655484630000|2022-06-17 16:50:30|11264.7|11263.7|11262.2|11261.2|11266.1|11265.1|11261.9|11260.9|131
1655484640000|2022-06-17 16:50:40|11262.4|11261.4|11262.9|11261.9|11263.7|11262.7|11260.6|11259.6|128
1655484650000|2022-06-17 16:50:50|11264.1|11263.1|11265.1|11264.1|11266.1|11265.1|11261.9|11260.9|103
1655484660000|2022-06-17 16:51:00|11264.1|11263.1|11264.5|11263.5|11267.7|11266.7|11262.1|11261.1|156
1655484670000|2022-06-17 16:51:10|11264.2|11263.2|11262|11261|11266.1|11265.1|11261.9|11260.9|164
1655484680000|2022-06-17 16:51:20|11262.1|11261.1|11258.9|11257.9|11262.2|11261.2|11258|11257|158
1655484690000|2022-06-17 16:51:30|11258.7|11257.7|11254.2|11253.2|11258.9|11257.9|11253.7|11252.7|289
1655484700000|2022-06-17 16:51:40|11254.5|11253.5|11252.1|11251.1|11255.2|11254.2|11251.6|11250.6|121
1655484710000|2022-06-17 16:51:50|11251.9|11250.9|11248|11247|11252.1|11251.1|11247.6|11246.6|216
1655484720000|2022-06-17 16:52:00|11248.4|11247.4|11248.2|11247.2|11250.1|11249.1|11247.2|11246.2|236
1655484730000|2022-06-17 16:52:10|11248.4|11247.4|11247.1|11246.1|11249.9|11248.9|11244.4|11243.4|352
1655484740000|2022-06-17 16:52:20|11247|11246|11247|11246|11248.4|11247.4|11243.2|11242.2|143
1655484750000|2022-06-17 16:52:30|11246.9|11245.9|11246.7|11245.7|11247.1|11246.1|11242.7|11241.7|150
1655484760000|2022-06-17 16:52:40|11247|11246|11244.7|11243.7|11247.7|11246.7|11243.6|11242.6|82
1655484770000|2022-06-17 16:52:50|11244.6|11243.6|11247.1|11246.1|11247.4|11246.4|11241.6|11240.6|120
1655484780000|2022-06-17 16:53:00|11246.9|11245.9|11243.6|11242.6|11247|11246|11243.6|11242.6|124
1655484790000|2022-06-17 16:53:10|11243.9|11242.9|11240.2|11239.2|11243.9|11242.9|11240.2|11239.2|204
1655484800000|2022-06-17 16:53:20|11240.4|11239.4|11240|11239|11240.6|11239.6|11236.7|11235.7|171
1655484810000|2022-06-17 16:53:30|11239.7|11238.7|11238.4|11237.4|11242.6|11241.6|11238.4|11237.4|192
1655484820000|2022-06-17 16:53:40|11238.5|11237.5|11236.9|11235.9|11239.6|11238.6|11235.1|11234.1|230
1655484830000|2022-06-17 16:53:50|11237.5|11236.5|11236.4|11235.4|11237.9|11236.9|11235.6|11234.6|94
1655484840000|2022-06-17 16:54:00|11236.2|11235.2|11236.7|11235.7|11240.2|11239.2|11236|11235|118
1655484850000|2022-06-17 16:54:10|11236.9|11235.9|11238|11237|11239|11238|11235.7|11234.7|85
1655484860000|2022-06-17 16:54:20|11238.1|11237.1|11236.1|11235.1|11238.7|11237.7|11235.2|11234.2|164
1655484870000|2022-06-17 16:54:30|11237|11236|11239.4|11238.4|11239.4|11238.4|11234.2|11233.2|167
1655484880000|2022-06-17 16:54:40|11239.5|11238.5|11243.6|11242.6|11243.6|11242.6|11239.5|11238.5|211
1655484890000|2022-06-17 16:54:50|11243.2|11242.2|11242.4|11241.4|11243.9|11242.9|11241.1|11240.1|242
1655484900000|2022-06-17 16:55:00|11243|11242|11243.6|11242.6|11245|11244|11238.6|11237.6|256
1655484910000|2022-06-17 16:55:10|11243.7|11242.7|11243.7|11242.7|11246|11245|11243|11242|135
1655484920000|2022-06-17 16:55:20|11244|11243|11249.4|11248.4|11251.1|11250.1|11244|11243|300
1655484930000|2022-06-17 16:55:30|11249.9|11248.9|11250.6|11249.6|11251.5|11250.5|11248.1|11247.1|131
1655484940000|2022-06-17 16:55:40|11251|11250|11245.7|11244.7|11251.6|11250.6|11245.2|11244.2|149
1655484950000|2022-06-17 16:55:50|11245.9|11244.9|11244|11243|11245.9|11244.9|11242.6|11241.6|191
1655484960000|2022-06-17 16:56:00|11243.6|11242.6|11243.6|11242.6|11244.1|11243.1|11237.5|11236.5|193
1655484970000|2022-06-17 16:56:10|11243.9|11242.9|11244.1|11243.1|11244.9|11243.9|11243|11242|81
1655484980000|2022-06-17 16:56:20|11243.5|11242.5|11245.7|11244.7|11245.7|11244.7|11242.9|11241.9|165
1655484990000|2022-06-17 16:56:30|11245.9|11244.9|11247.2|11246.2|11248.5|11247.5|11245.6|11244.6|69
1655485000000|2022-06-17 16:56:40|11249|11248|11252.4|11251.4|11253.9|11252.9|11246.5|11245.5|234
1655485010000|2022-06-17 16:56:50|11252.5|11251.5|11246.2|11245.2|11253.2|11252.2|11245.6|11244.6|146
1655485020000|2022-06-17 16:57:00|11245.9|11244.9|11245.9|11244.9|11246.6|11245.6|11242.1|11241.1|141
1655485030000|2022-06-17 16:57:10|11246|11245|11247.1|11246.1|11249.1|11248.1|11246|11245|92
1655485040000|2022-06-17 16:57:20|11247|11246|11245.6|11244.6|11248.9|11247.9|11245|11244|83
1655485050000|2022-06-17 16:57:30|11245.9|11244.9|11248.1|11247.1|11248.1|11247.1|11245.9|11244.9|49
1655485060000|2022-06-17 16:57:40|11248.2|11247.2|11249.7|11248.7|11249.7|11248.7|11245.9|11244.9|60
1655485070000|2022-06-17 16:57:50|11249.6|11248.6|11242.5|11241.5|11249.9|11248.9|11242.1|11241.1|123
1655485080000|2022-06-17 16:58:00|11242.4|11241.4|11246.7|11245.7|11247|11246|11241.6|11240.6|134
1655485090000|2022-06-17 16:58:10|11246.9|11245.9|11252.2|11251.2|11252.6|11251.6|11246.9|11245.9|229
1655485100000|2022-06-17 16:58:20|11252.1|11251.1|11253.9|11252.9|11256.4|11255.4|11251.1|11250.1|217
1655485110000|2022-06-17 16:58:30|11254|11253|11264.5|11263.5|11264.9|11263.9|11254|11253|336
1655485120000|2022-06-17 16:58:40|11264.4|11263.4|11263.4|11262.4|11264.9|11263.9|11259.9|11258.9|192
1655485130000|2022-06-17 16:58:50|11263.2|11262.2|11255.9|11254.9|11263.4|11262.4|11255.9|11254.9|192
1655485140000|2022-06-17 16:59:00|11256.2|11255.2|11259|11258|11259.2|11258.2|11255.4|11254.4|102
1655485150000|2022-06-17 16:59:10|11258|11257|11257.7|11256.7|11259.6|11258.6|11255.7|11254.7|98
1655485160000|2022-06-17 16:59:20|11258|11257|11262.2|11261.2|11262.9|11261.9|11257.9|11256.9|168
1655485170000|2022-06-17 16:59:30|11262.4|11261.4|11260|11259|11262.5|11261.5|11257|11256|87
1655485180000|2022-06-17 16:59:40|11260.1|11259.1|11257.5|11256.5|11260.1|11259.1|11256.1|11255.1|64
1655485190000|2022-06-17 16:59:50|11257|11256|11257.7|11256.7|11257.9|11256.9|11255.9|11254.9|146
1655485200000|2022-06-17 17:00:00|11257.9|11256.9|11257|11256|11259.1|11258.1|11255.4|11254.4|141
1655485210000|2022-06-17 17:00:10|11256.9|11255.9|11259.9|11258.9|11260.7|11259.7|11256.9|11255.9|108
1655485220000|2022-06-17 17:00:20|11260|11259|11255|11254|11260.9|11259.9|11253.7|11252.7|121
1655485230000|2022-06-17 17:00:30|11255.1|11254.1|11250.9|11249.9|11256|11255|11250.1|11249.1|182
1655485240000|2022-06-17 17:00:40|11250.7|11249.7|11260.1|11259.1|11260.4|11259.4|11250.7|11249.7|116
1655485250000|2022-06-17 17:00:50|11260.5|11259.5|11261.6|11260.6|11264.9|11263.9|11260.2|11259.2|187
1655485260000|2022-06-17 17:01:00|11264.2|11263.2|11262.6|11261.6|11268.9|11267.9|11261.5|11260.5|424
1655485270000|2022-06-17 17:01:10|11262.5|11261.5|11261.9|11260.9|11264.5|11263.5|11261.4|11260.4|112
1655485280000|2022-06-17 17:01:20|11261.7|11260.7|11265.9|11264.9|11266.9|11265.9|11261.4|11260.4|89
1655485290000|2022-06-17 17:01:30|11266|11265|11268.6|11267.6|11269.5|11268.5|11266|11265|196
1655485300000|2022-06-17 17:01:40|11269|11268|11271|11270|11272.5|11271.5|11268|11267|325
1655485310000|2022-06-17 17:01:50|11271.1|11270.1|11270.7|11269.7|11272|11271|11267.4|11266.4|248
1655485320000|2022-06-17 17:02:00|11271|11270|11274|11273|11274|11273|11268.4|11267.4|160
1655485330000|2022-06-17 17:02:10|11274.6|11273.6|11283|11282|11283|11282|11274.1|11273.1|540
1655485340000|2022-06-17 17:02:20|11282.9|11281.9|11277.1|11276.1|11283.9|11282.9|11275.7|11274.7|433
1655485350000|2022-06-17 17:02:30|11277.2|11276.2|11281.4|11280.4|11281.4|11280.4|11273.4|11272.4|203
1655485360000|2022-06-17 17:02:40|11281.2|11280.2|11279.1|11278.1|11284.9|11283.9|11279.1|11278.1|227
1655485370000|2022-06-17 17:02:50|11279.4|11278.4|11280.2|11279.2|11280.4|11279.4|11276.6|11275.6|129
1655485380000|2022-06-17 17:03:00|11280.4|11279.4|11280.9|11279.9|11281.2|11280.2|11276.1|11275.1|123
1655485390000|2022-06-17 17:03:10|11280.7|11279.7|11277.5|11276.5|11282.1|11281.1|11277.1|11276.1|131
1655485400000|2022-06-17 17:03:20|11277.2|11276.2|11275.5|11274.5|11278.2|11277.2|11275.1|11274.1|134
1655485410000|2022-06-17 17:03:30|11275.4|11274.4|11276.1|11275.1|11278.1|11277.1|11274.2|11273.2|106
1655485420000|2022-06-17 17:03:40|11275.6|11274.6|11276.1|11275.1|11277.4|11276.4|11274|11273|121
1655485430000|2022-06-17 17:03:50|11276.2|11275.2|11277.5|11276.5|11278.1|11277.1|11275.1|11274.1|90
1655485440000|2022-06-17 17:04:00|11277.4|11276.4|11281.6|11280.6|11282.1|11281.1|11277|11276|209
1655485450000|2022-06-17 17:04:10|11281.7|11280.7|11283.9|11282.9|11285.6|11284.6|11281.4|11280.4|253
1655485460000|2022-06-17 17:04:20|11284.1|11283.1|11283.9|11282.9|11285.9|11284.9|11282.6|11281.6|203
1655485470000|2022-06-17 17:04:30|11284|11283|11285.4|11284.4|11286.1|11285.1|11281.2|11280.2|147
1655485480000|2022-06-17 17:04:40|11285.6|11284.6|11285.5|11284.5|11286.6|11285.6|11283|11282|161
1655485490000|2022-06-17 17:04:50|11285.7|11284.7|11285.4|11284.4|11286.7|11285.7|11284.1|11283.1|112
1655485500000|2022-06-17 17:05:00|11285.2|11284.2|11289.5|11288.5|11290.1|11289.1|11281.5|11280.5|788
1655485510000|2022-06-17 17:05:10|11289.4|11288.4|11286.4|11285.4|11290.6|11289.6|11286.2|11285.2|253
1655485520000|2022-06-17 17:05:20|11286.2|11285.2|11290.1|11289.1|11291.7|11290.7|11286.2|11285.2|298
1655485530000|2022-06-17 17:05:30|11290.2|11289.2|11294.5|11293.5|11294.6|11293.6|11289.6|11288.6|422
1655485540000|2022-06-17 17:05:40|11294.4|11293.4|11292.6|11291.6|11296.2|11295.2|11286.1|11285.1|793
1655485550000|2022-06-17 17:05:50|11292.7|11291.7|11296.1|11295.1|11297.1|11296.1|11292|11291|298
1655485560000|2022-06-17 17:06:00|11295.9|11294.9|11292.1|11291.1|11298.1|11297.1|11292.1|11291.1|469
1655485570000|2022-06-17 17:06:10|11292.2|11291.2|11288.2|11287.2|11292.6|11291.6|11287.4|11286.4|215
1655485580000|2022-06-17 17:06:20|11288.4|11287.4|11288.4|11287.4|11290.4|11289.4|11286.7|11285.7|261
1655485590000|2022-06-17 17:06:30|11288.7|11287.7|11289.6|11288.6|11292|11291|11288.1|11287.1|182
1655485600000|2022-06-17 17:06:40|11289.7|11288.7|11296.4|11295.4|11296.6|11295.6|11289.6|11288.6|135
1655485610000|2022-06-17 17:06:50|11296.5|11295.5|11294.6|11293.6|11296.6|11295.6|11292.4|11291.4|94
1655485620000|2022-06-17 17:07:00|11294.1|11293.1|11297.6|11296.6|11298.9|11297.9|11294|11293|194
1655485630000|2022-06-17 17:07:10|11297.7|11296.7|11299.9|11298.9|11299.9|11298.9|11297|11296|270
1655485640000|2022-06-17 17:07:20|11300|11299|11300.1|11299.1|11301.1|11300.1|11298.7|11297.7|177
1655485650000|2022-06-17 17:07:30|11300.4|11299.4|11307.5|11306.5|11309.5|11308.5|11300.4|11299.4|1081
1655485660000|2022-06-17 17:07:40|11307.1|11306.1|11306.1|11305.1|11309.9|11308.9|11305.5|11304.5|422
1655485670000|2022-06-17 17:07:50|11306.2|11305.2|11306.9|11305.9|11307.6|11306.6|11304.2|11303.2|178
1655485680000|2022-06-17 17:08:00|11307.2|11306.2|11308.2|11307.2|11309.4|11308.4|11304.6|11303.6|268
1655485690000|2022-06-17 17:08:10|11308.4|11307.4|11308.9|11307.9|11309.2|11308.2|11306.6|11305.6|171
1655485700000|2022-06-17 17:08:20|11309.1|11308.1|11309|11308|11314.5|11313.5|11308.2|11307.2|580
1655485710000|2022-06-17 17:08:30|11309.1|11308.1|11308.2|11307.2|11310.6|11309.6|11307.7|11306.7|298
1655485720000|2022-06-17 17:08:40|11308|11307|11312.5|11311.5|11314|11313|11308|11307|323
1655485730000|2022-06-17 17:08:50|11312.6|11311.6|11313.6|11312.6|11315|11314|11307.4|11306.4|405
1655485740000|2022-06-17 17:09:00|11313.5|11312.5|11315.6|11314.6|11316.6|11315.6|11311.6|11310.6|253
1655485750000|2022-06-17 17:09:10|11315.9|11314.9|11329.1|11328.1|11329.1|11328.1|11315.6|11314.6|1013
1655485760000|2022-06-17 17:09:20|11329.4|11328.4|11328.9|11327.9|11330.6|11329.6|11326.1|11325.1|430
1655485770000|2022-06-17 17:09:30|11329.9|11328.9|11331.4|11330.4|11331.6|11330.6|11328.7|11327.7|435
1655485780000|2022-06-17 17:09:40|11331.1|11330.1|11331.7|11330.7|11332.1|11331.1|11329.9|11328.9|159
1655485790000|2022-06-17 17:09:50|11331.9|11330.9|11330.1|11329.1|11332.4|11331.4|11328.2|11327.2|296
1655485800000|2022-06-17 17:10:00|11330.2|11329.2|11326|11325|11331.1|11330.1|11325.7|11324.7|504
1655485810000|2022-06-17 17:10:10|11325.9|11324.9|11325.9|11324.9|11328.6|11327.6|11324.9|11323.9|276
1655485820000|2022-06-17 17:10:20|11326|11325|11321.6|11320.6|11326|11325|11320.6|11319.6|344
1655485830000|2022-06-17 17:10:30|11321.4|11320.4|11318.9|11317.9|11321.9|11320.9|11318.9|11317.9|143
1655485840000|2022-06-17 17:10:40|11319|11318|11316.1|11315.1|11319.5|11318.5|11314.4|11313.4|323
1655485850000|2022-06-17 17:10:50|11316|11315|11323.9|11322.9|11324.6|11323.6|11314.6|11313.6|514
1655485860000|2022-06-17 17:11:00|11324|11323|11329.1|11328.1|11329.1|11328.1|11324|11323|300
1655485870000|2022-06-17 17:11:10|11328.9|11327.9|11337.2|11336.2|11338|11337|11328.1|11327.1|495
1655485880000|2022-06-17 17:11:20|11337.4|11336.4|11335.1|11334.1|11340.1|11339.1|11334.1|11333.1|505
1655485890000|2022-06-17 17:11:30|11336.1|11335.1|11333.4|11332.4|11338.9|11337.9|11332.9|11331.9|279
1655485900000|2022-06-17 17:11:40|11333.5|11332.5|11332.9|11331.9|11336.5|11335.5|11332.1|11331.1|171
1655485910000|2022-06-17 17:11:50|11333.4|11332.4|11337.9|11336.9|11338.6|11337.6|11331.9|11330.9|168
1655485920000|2022-06-17 17:12:00|11338.4|11337.4|11343.7|11342.7|11344.1|11343.1|11336.4|11335.4|383
1655485930000|2022-06-17 17:12:10|11343.6|11342.6|11346.4|11345.4|11347.9|11346.9|11342.6|11341.6|524
1655485940000|2022-06-17 17:12:20|11346.6|11345.6|11360.1|11359.1|11360.1|11359.1|11345.4|11344.4|1347
1655485950000|2022-06-17 17:12:30|11360|11359|11357.5|11356.5|11360|11359|11352.7|11351.7|798
1655485960000|2022-06-17 17:12:40|11357.6|11356.6|11358.4|11357.4|11360.1|11359.1|11356.7|11355.7|482
1655485970000|2022-06-17 17:12:50|11358.2|11357.2|11357.9|11356.9|11359.6|11358.6|11356.9|11355.9|282
1655485980000|2022-06-17 17:13:00|11358.4|11357.4|11359.4|11358.4|11361.6|11360.6|11356.9|11355.9|383
1655485990000|2022-06-17 17:13:10|11359.2|11358.2|11355.4|11354.4|11359.5|11358.5|11355.4|11354.4|281
1655486000000|2022-06-17 17:13:20|11356|11355|11352.2|11351.2|11357.5|11356.5|11351.4|11350.4|379
1655486010000|2022-06-17 17:13:30|11352|11351|11352.5|11351.5|11355.6|11354.6|11351.1|11350.1|212
1655486020000|2022-06-17 17:13:40|11352.6|11351.6|11345.6|11344.6|11352.6|11351.6|11345.1|11344.1|421
1655486030000|2022-06-17 17:13:50|11345.9|11344.9|11343.5|11342.5|11346.1|11345.1|11341.9|11340.9|369
1655486040000|2022-06-17 17:14:00|11343.6|11342.6|11339.1|11338.1|11344.6|11343.6|11337.4|11336.4|557
1655486050000|2022-06-17 17:14:10|11339|11338|11342.4|11341.4|11344.1|11343.1|11338.6|11337.6|428
1655486060000|2022-06-17 17:14:20|11342.5|11341.5|11346.7|11345.7|11346.7|11345.7|11342.5|11341.5|138
1655486070000|2022-06-17 17:14:30|11346.6|11345.6|11346.6|11345.6|11346.6|11345.6|11344.1|11343.1|210
1655486080000|2022-06-17 17:14:40|11346.7|11345.7|11343.5|11342.5|11347|11346|11342.1|11341.1|137
1655486090000|2022-06-17 17:14:50|11343.6|11342.6|11346.5|11345.5|11347|11346|11343.4|11342.4|115
1655486100000|2022-06-17 17:15:00|11346.1|11345.1|11341.1|11340.1|11347.9|11346.9|11341.1|11340.1|318
1655486110000|2022-06-17 17:15:10|11341.2|11340.2|11343.4|11342.4|11345|11344|11337.5|11336.5|216
1655486120000|2022-06-17 17:15:20|11343.2|11342.2|11340.5|11339.5|11344.7|11343.7|11339.9|11338.9|125
1655486130000|2022-06-17 17:15:30|11340.4|11339.4|11337.6|11336.6|11340.4|11339.4|11336.5|11335.5|187
1655486140000|2022-06-17 17:15:40|11337.5|11336.5|11330.5|11329.5|11337.5|11336.5|11329|11328|374
1655486150000|2022-06-17 17:15:50|11330.4|11329.4|11329.7|11328.7|11331.5|11330.5|11327.6|11326.6|324
1655486160000|2022-06-17 17:16:00|11329.6|11328.6|11328.1|11327.1|11331.4|11330.4|11327.5|11326.5|180
1655486170000|2022-06-17 17:16:10|11328.6|11327.6|11327.4|11326.4|11332|11331|11326.4|11325.4|294
1655486180000|2022-06-17 17:16:20|11327.2|11326.2|11332.6|11331.6|11332.6|11331.6|11326.9|11325.9|243
1655486190000|2022-06-17 17:16:30|11332.7|11331.7|11333.5|11332.5|11335.1|11334.1|11332.5|11331.5|190
1655486200000|2022-06-17 17:16:40|11333.7|11332.7|11329.9|11328.9|11335.1|11334.1|11329.9|11328.9|165
1655486210000|2022-06-17 17:16:50|11330.1|11329.1|11334.2|11333.2|11335.1|11334.1|11329.6|11328.6|220
1655486220000|2022-06-17 17:17:00|11334|11333|11334.5|11333.5|11335.1|11334.1|11332.4|11331.4|127
1655486230000|2022-06-17 17:17:10|11334.6|11333.6|11332.4|11331.4|11334.9|11333.9|11331.9|11330.9|217
1655486240000|2022-06-17 17:17:20|11332.6|11331.6|11337.1|11336.1|11337.6|11336.6|11331.1|11330.1|247
1655486250000|2022-06-17 17:17:30|11336.9|11335.9|11339.7|11338.7|11341.9|11340.9|11336.6|11335.6|409
1655486260000|2022-06-17 17:17:40|11339.9|11338.9|11340.4|11339.4|11341.6|11340.6|11339.1|11338.1|241
1655486270000|2022-06-17 17:17:50|11340.5|11339.5|11342.9|11341.9|11343.4|11342.4|11338.5|11337.5|172
1655486280000|2022-06-17 17:18:00|11343.1|11342.1|11340.4|11339.4|11344.7|11343.7|11339.9|11338.9|247
1655486290000|2022-06-17 17:18:10|11340.6|11339.6|11338.4|11337.4|11340.6|11339.6|11338|11337|146
1655486300000|2022-06-17 17:18:20|11338.2|11337.2|11340.1|11339.1|11340.4|11339.4|11337.1|11336.1|106
1655486310000|2022-06-17 17:18:30|11340.2|11339.2|11340.6|11339.6|11342.1|11341.1|11337.9|11336.9|261
1655486320000|2022-06-17 17:18:40|11340.7|11339.7|11339.6|11338.6|11343.4|11342.4|11339.4|11338.4|136
1655486330000|2022-06-17 17:18:50|11339.7|11338.7|11334.5|11333.5|11340|11339|11334.2|11333.2|211
1655486340000|2022-06-17 17:19:00|11334.4|11333.4|11338.2|11337.2|11339.5|11338.5|11333.9|11332.9|138
1655486350000|2022-06-17 17:19:10|11338|11337|11333.1|11332.1|11338.2|11337.2|11332.1|11331.1|171
1655486360000|2022-06-17 17:19:20|11333|11332|11337.5|11336.5|11338.2|11337.2|11331.7|11330.7|110
1655486370000|2022-06-17 17:19:30|11337.2|11336.2|11338.5|11337.5|11339.4|11338.4|11337|11336|86
1655486380000|2022-06-17 17:19:40|11338.6|11337.6|11339.7|11338.7|11340.2|11339.2|11335.9|11334.9|65
1655486390000|2022-06-17 17:19:50|11339.6|11338.6|11336.6|11335.6|11340.9|11339.9|11335|11334|102
1655486400000|2022-06-17 17:20:00|11337.2|11336.2|11334.9|11333.9|11337.4|11336.4|11332|11331|114
1655486410000|2022-06-17 17:20:10|11334|11333|11334.1|11333.1|11337.5|11336.5|11332.7|11331.7|74
1655486420000|2022-06-17 17:20:20|11333.4|11332.4|11333.7|11332.7|11336.7|11335.7|11332.1|11331.1|145
1655486430000|2022-06-17 17:20:30|11333.6|11332.6|11333|11332|11334.5|11333.5|11331.5|11330.5|105
1655486440000|2022-06-17 17:20:40|11333.2|11332.2|11329.1|11328.1|11333.2|11332.2|11328.1|11327.1|113
1655486450000|2022-06-17 17:20:50|11329|11328|11329|11328|11330.2|11329.2|11326.7|11325.7|198
1655486460000|2022-06-17 17:21:00|11328.7|11327.7|11326.2|11325.2|11329.5|11328.5|11325.6|11324.6|148
1655486470000|2022-06-17 17:21:10|11326.6|11325.6|11331.6|11330.6|11332.2|11331.2|11326.6|11325.6|225
1655486480000|2022-06-17 17:21:20|11331.5|11330.5|11332.4|11331.4|11333.9|11332.9|11329.6|11328.6|93
1655486490000|2022-06-17 17:21:30|11332.5|11331.5|11331.7|11330.7|11334.6|11333.6|11330.4|11329.4|80
1655486500000|2022-06-17 17:21:40|11331.9|11330.9|11330.4|11329.4|11335.6|11334.6|11330|11329|103
1655486510000|2022-06-17 17:21:50|11330.2|11329.2|11329|11328|11330.4|11329.4|11327.9|11326.9|150
1655486520000|2022-06-17 17:22:00|11328.7|11327.7|11327.2|11326.2|11331.5|11330.5|11327.2|11326.2|152
1655486530000|2022-06-17 17:22:10|11327.4|11326.4|11331|11330|11332.2|11331.2|11327.4|11326.4|120
1655486540000|2022-06-17 17:22:20|11330.7|11329.7|11327.9|11326.9|11331|11330|11327.4|11326.4|62
1655486550000|2022-06-17 17:22:30|11328|11327|11326.5|11325.5|11329.1|11328.1|11325.9|11324.9|138
1655486560000|2022-06-17 17:22:40|11326.4|11325.4|11328.7|11327.7|11328.9|11327.9|11326.4|11325.4|121
1655486570000|2022-06-17 17:22:50|11328.9|11327.9|11328.4|11327.4|11329.7|11328.7|11325.7|11324.7|96
1655486580000|2022-06-17 17:23:00|11327.7|11326.7|11321.4|11320.4|11327.7|11326.7|11320.7|11319.7|276
1655486590000|2022-06-17 17:23:10|11320.7|11319.7|11327|11326|11327.1|11326.1|11320.2|11319.2|176
1655486600000|2022-06-17 17:23:20|11326.9|11325.9|11327.1|11326.1|11328.6|11327.6|11325.4|11324.4|106
1655486610000|2022-06-17 17:23:30|11327|11326|11326.2|11325.2|11329.1|11328.1|11325.9|11324.9|93
1655486620000|2022-06-17 17:23:40|11326.6|11325.6|11328.4|11327.4|11330|11329|11326.2|11325.2|91
1655486630000|2022-06-17 17:23:50|11328.5|11327.5|11327.7|11326.7|11328.7|11327.7|11326.7|11325.7|55
1655486640000|2022-06-17 17:24:00|11327.6|11326.6|11328.5|11327.5|11329.4|11328.4|11324.9|11323.9|104
1655486650000|2022-06-17 17:24:10|11328.6|11327.6|11337|11336|11337.2|11336.2|11328.6|11327.6|217
1655486660000|2022-06-17 17:24:20|11336.9|11335.9|11337.6|11336.6|11340.5|11339.5|11336.7|11335.7|363
1655486670000|2022-06-17 17:24:30|11337.2|11336.2|11338.4|11337.4|11338.7|11337.7|11335.9|11334.9|121
1655486680000|2022-06-17 17:24:40|11338.9|11337.9|11341.6|11340.6|11342.4|11341.4|11338.4|11337.4|214
1655486690000|2022-06-17 17:24:50|11341.5|11340.5|11342.9|11341.9|11343.5|11342.5|11341|11340|117
1655486700000|2022-06-17 17:25:00|11342.7|11341.7|11339.1|11338.1|11344.1|11343.1|11338.9|11337.9|187
1655486710000|2022-06-17 17:25:10|11339.2|11338.2|11340.9|11339.9|11341.7|11340.7|11339|11338|132
1655486720000|2022-06-17 17:25:20|11340.5|11339.5|11333.7|11332.7|11340.6|11339.6|11330.5|11329.5|347
1655486730000|2022-06-17 17:25:30|11333.6|11332.6|11333.9|11332.9|11334.4|11333.4|11330.4|11329.4|138
1655486740000|2022-06-17 17:25:40|11333.7|11332.7|11331|11330|11334.1|11333.1|11330.4|11329.4|79
1655486750000|2022-06-17 17:25:50|11330.9|11329.9|11331|11330|11332.4|11331.4|11327.4|11326.4|213
1655486760000|2022-06-17 17:26:00|11330.7|11329.7|11327.1|11326.1|11331|11330|11326.2|11325.2|155
1655486770000|2022-06-17 17:26:10|11326.9|11325.9|11325.1|11324.1|11330|11329|11324.6|11323.6|172
1655486780000|2022-06-17 17:26:20|11325|11324|11322.6|11321.6|11326|11325|11321.6|11320.6|172
1655486790000|2022-06-17 17:26:30|11322.7|11321.7|11324|11323|11324.7|11323.7|11320.5|11319.5|275
1655486800000|2022-06-17 17:26:40|11324.2|11323.2|11321.2|11320.2|11324.4|11323.4|11320.9|11319.9|122
1655486810000|2022-06-17 17:26:50|11321.4|11320.4|11320.6|11319.6|11323.4|11322.4|11319|11318|248
1655486820000|2022-06-17 17:27:00|11320.5|11319.5|11320.1|11319.1|11324.4|11323.4|11320.1|11319.1|153
1655486830000|2022-06-17 17:27:10|11320.4|11319.4|11322.1|11321.1|11322.1|11321.1|11316.7|11315.7|217
1655486840000|2022-06-17 17:27:20|11322.4|11321.4|11323.7|11322.7|11324.2|11323.2|11321.7|11320.7|215
1655486850000|2022-06-17 17:27:30|11323.5|11322.5|11326.6|11325.6|11327.4|11326.4|11323|11322|232
1655486860000|2022-06-17 17:27:40|11326.9|11325.9|11329.6|11328.6|11331.1|11330.1|11326.6|11325.6|115
1655486870000|2022-06-17 17:27:50|11329.5|11328.5|11324.4|11323.4|11330.2|11329.2|11324.4|11323.4|101
1655486880000|2022-06-17 17:28:00|11324.5|11323.5|11322.4|11321.4|11324.5|11323.5|11321.5|11320.5|82
1655486890000|2022-06-17 17:28:10|11322.1|11321.1|11322.7|11321.7|11323|11322|11318.1|11317.1|177
1655486900000|2022-06-17 17:28:20|11322.9|11321.9|11318.4|11317.4|11323.1|11322.1|11318.2|11317.2|82
1655486910000|2022-06-17 17:28:30|11318.5|11317.5|11318|11317|11321.2|11320.2|11317.4|11316.4|108
1655486920000|2022-06-17 17:28:40|11317.9|11316.9|11317|11316|11318.6|11317.6|11316.9|11315.9|106
1655486930000|2022-06-17 17:28:50|11317.1|11316.1|11321|11320|11321.2|11320.2|11316.7|11315.7|222
1655486940000|2022-06-17 17:29:00|11321.1|11320.1|11321.4|11320.4|11322|11321|11318.1|11317.1|145
1655486950000|2022-06-17 17:29:10|11321.2|11320.2|11320.5|11319.5|11323.7|11322.7|11319.6|11318.6|212
1655486960000|2022-06-17 17:29:20|11320.9|11319.9|11316.9|11315.9|11321.2|11320.2|11316.4|11315.4|130
1655486970000|2022-06-17 17:29:30|11316.7|11315.7|11311.9|11310.9|11318.1|11317.1|11311.6|11310.6|236
1655486980000|2022-06-17 17:29:40|11312|11311|11314.2|11313.2|11314.4|11313.4|11309.9|11308.9|271
1655486990000|2022-06-17 17:29:50|11314.1|11313.1|11317.4|11316.4|11317.4|11316.4|11312.1|11311.1|111
1655487000000|2022-06-17 17:30:00|11317.1|11316.1|11321.6|11320.6|11321.6|11320.6|11316.5|11315.5|149
1655487010000|2022-06-17 17:30:10|11321.4|11320.4|11318.9|11317.9|11322|11321|11317.1|11316.1|160
1655487020000|2022-06-17 17:30:20|11318.7|11317.7|11319.2|11318.2|11320|11319|11318|11317|74
1655487030000|2022-06-17 17:30:30|11319.4|11318.4|11322|11321|11323.2|11322.2|11319.1|11318.1|226
1655487040000|2022-06-17 17:30:40|11321.9|11320.9|11319|11318|11322.5|11321.5|11318.7|11317.7|115
1655487050000|2022-06-17 17:30:50|11318.9|11317.9|11317.5|11316.5|11319.5|11318.5|11316.5|11315.5|110
1655487060000|2022-06-17 17:31:00|11317.6|11316.6|11317.2|11316.2|11320.4|11319.4|11316.9|11315.9|105
1655487070000|2022-06-17 17:31:10|11317.6|11316.6|11318.4|11317.4|11322.4|11321.4|11317.6|11316.6|104
1655487080000|2022-06-17 17:31:20|11318|11317|11315.1|11314.1|11318.2|11317.2|11314.9|11313.9|105
1655487090000|2022-06-17 17:31:30|11315.4|11314.4|11315.9|11314.9|11319.9|11318.9|11315.4|11314.4|86
1655487100000|2022-06-17 17:31:40|11316|11315|11311|11310|11316.7|11315.7|11310.7|11309.7|131
1655487110000|2022-06-17 17:31:50|11311.1|11310.1|11311.6|11310.6|11311.9|11310.9|11309.5|11308.5|154
1655487120000|2022-06-17 17:32:00|11311.4|11310.4|11305.1|11304.1|11311.4|11310.4|11304.6|11303.6|294
1655487130000|2022-06-17 17:32:10|11305.4|11304.4|11305.4|11304.4|11308.6|11307.6|11303.9|11302.9|191
1655487140000|2022-06-17 17:32:20|11305.5|11304.5|11308.2|11307.2|11309.4|11308.4|11302.1|11301.1|202
1655487150000|2022-06-17 17:32:30|11308.5|11307.5|11308.2|11307.2|11311.7|11310.7|11306.5|11305.5|160
1655487160000|2022-06-17 17:32:40|11307.1|11306.1|11304.6|11303.6|11309.1|11308.1|11304.2|11303.2|64
1655487170000|2022-06-17 17:32:50|11304.5|11303.5|11306.7|11305.7|11307.6|11306.6|11303.4|11302.4|123
1655487180000|2022-06-17 17:33:00|11306.6|11305.6|11311.1|11310.1|11311.6|11310.6|11305.1|11304.1|125
1655487190000|2022-06-17 17:33:10|11311|11310|11310.7|11309.7|11312.6|11311.6|11309.4|11308.4|137
1655487200000|2022-06-17 17:33:20|11310.9|11309.9|11312.5|11311.5|11312.7|11311.7|11309|11308|83
1655487210000|2022-06-17 17:33:30|11312.6|11311.6|11313.9|11312.9|11314|11313|11311.1|11310.1|182
1655487220000|2022-06-17 17:33:40|11314|11313|11319.9|11318.9|11320.4|11319.4|11314|11313|189
1655487230000|2022-06-17 17:33:50|11320|11319|11321.1|11320.1|11322.5|11321.5|11319.1|11318.1|233
1655487240000|2022-06-17 17:34:00|11320.6|11319.6|11322.2|11321.2|11322.7|11321.7|11318|11317|171
1655487250000|2022-06-17 17:34:10|11322.5|11321.5|11324.1|11323.1|11324.1|11323.1|11321.6|11320.6|110
1655487260000|2022-06-17 17:34:20|11324|11323|11323.2|11322.2|11324.2|11323.2|11322|11321|169
1655487270000|2022-06-17 17:34:30|11323.4|11322.4|11324.2|11323.2|11324.7|11323.7|11322.2|11321.2|90
1655487280000|2022-06-17 17:34:40|11324.4|11323.4|11322.9|11321.9|11327.5|11326.5|11322.1|11321.1|156
1655487290000|2022-06-17 17:34:50|11322.7|11321.7|11328.7|11327.7|11329.2|11328.2|11321.2|11320.2|107
1655487300000|2022-06-17 17:35:00|11328.9|11327.9|11323.2|11322.2|11329|11328|11323.2|11322.2|142
1655487310000|2022-06-17 17:35:10|11323.7|11322.7|11329.6|11328.6|11329.7|11328.7|11321.6|11320.6|137
1655487320000|2022-06-17 17:35:20|11329.7|11328.7|11324|11323|11330.5|11329.5|11324|11323|119
1655487330000|2022-06-17 17:35:30|11323.9|11322.9|11321.6|11320.6|11327.7|11326.7|11321.1|11320.1|111
1655487340000|2022-06-17 17:35:40|11321.2|11320.2|11326|11325|11326.7|11325.7|11320.5|11319.5|104
1655487350000|2022-06-17 17:35:50|11326.1|11325.1|11329.1|11328.1|11329.1|11328.1|11324|11323|90
1655487360000|2022-06-17 17:36:00|11328.9|11327.9|11323|11322|11329.9|11328.9|11323|11322|105
1655487370000|2022-06-17 17:36:10|11322.4|11321.4|11322.7|11321.7|11323.5|11322.5|11321.2|11320.2|139
1655487380000|2022-06-17 17:36:20|11323|11322|11328.7|11327.7|11329|11328|11321.6|11320.6|49
1655487390000|2022-06-17 17:36:30|11328.9|11327.9|11331.6|11330.6|11331.6|11330.6|11328.5|11327.5|131
1655487400000|2022-06-17 17:36:40|11331.7|11330.7|11332.5|11331.5|11332.7|11331.7|11329|11328|124
1655487410000|2022-06-17 17:36:50|11332.7|11331.7|11335.9|11334.9|11338.4|11337.4|11331.5|11330.5|324
1655487420000|2022-06-17 17:37:00|11336.1|11335.1|11336|11335|11337|11336|11331.1|11330.1|158
1655487430000|2022-06-17 17:37:10|11336.2|11335.2|11328.9|11327.9|11336.2|11335.2|11328.9|11327.9|98
1655487440000|2022-06-17 17:37:20|11327.9|11326.9|11330|11329|11331.5|11330.5|11327.9|11326.9|62
1655487450000|2022-06-17 17:37:30|11330.5|11329.5|11329.2|11328.2|11330.6|11329.6|11328.1|11327.1|62
1655487460000|2022-06-17 17:37:40|11329.1|11328.1|11323|11322|11329.5|11328.5|11323|11322|149
1655487470000|2022-06-17 17:37:50|11322.7|11321.7|11322.1|11321.1|11325|11324|11321|11320|116
1655487480000|2022-06-17 17:38:00|11322|11321|11313.5|11312.5|11322.7|11321.7|11312.7|11311.7|215
1655487490000|2022-06-17 17:38:10|11313.2|11312.2|11316.7|11315.7|11317.5|11316.5|11312.1|11311.1|180
1655487500000|2022-06-17 17:38:20|11317|11316|11314.6|11313.6|11319.5|11318.5|11313.2|11312.2|143
1655487510000|2022-06-17 17:38:30|11314.5|11313.5|11313.2|11312.2|11315.6|11314.6|11312.7|11311.7|90
1655487520000|2022-06-17 17:38:40|11313.4|11312.4|11314|11313|11315.6|11314.6|11312.7|11311.7|79
1655487530000|2022-06-17 17:38:50|11313.9|11312.9|11311.2|11310.2|11313.9|11312.9|11309.5|11308.5|125
1655487540000|2022-06-17 17:39:00|11311.4|11310.4|11312.7|11311.7|11314.9|11313.9|11310.5|11309.5|99
1655487550000|2022-06-17 17:39:10|11312.6|11311.6|11310.5|11309.5|11313.6|11312.6|11309.6|11308.6|70
1655487560000|2022-06-17 17:39:20|11310.4|11309.4|11314.7|11313.7|11314.7|11313.7|11307.5|11306.5|146
1655487570000|2022-06-17 17:39:30|11314.9|11313.9|11310.7|11309.7|11315.6|11314.6|11309.7|11308.7|98
1655487580000|2022-06-17 17:39:40|11310.9|11309.9|11311.5|11310.5|11311.6|11310.6|11307|11306|132
1655487590000|2022-06-17 17:39:50|11311.6|11310.6|11317|11316|11318.1|11317.1|11311.6|11310.6|158
1655487600000|2022-06-17 17:40:00|11317.2|11316.2|11316.1|11315.1|11318.4|11317.4|11314.2|11313.2|139
1655487610000|2022-06-17 17:40:10|11316.2|11315.2|11316.2|11315.2|11317.1|11316.1|11312.9|11311.9|87
1655487620000|2022-06-17 17:40:20|11316.4|11315.4|11311.7|11310.7|11316.7|11315.7|11311.2|11310.2|78
1655487630000|2022-06-17 17:40:30|11311.6|11310.6|11313.2|11312.2|11313.7|11312.7|11310|11309|69
1655487640000|2022-06-17 17:40:40|11313.4|11312.4|11316.1|11315.1|11316.1|11315.1|11313.4|11312.4|34
1655487650000|2022-06-17 17:40:50|11316.6|11315.6|11316.2|11315.2|11317|11316|11314|11313|65
1655487660000|2022-06-17 17:41:00|11316.4|11315.4|11317.5|11316.5|11318.9|11317.9|11315.2|11314.2|95
1655487670000|2022-06-17 17:41:10|11317.6|11316.6|11320.6|11319.6|11321.7|11320.7|11316.7|11315.7|151
1655487680000|2022-06-17 17:41:20|11320.7|11319.7|11321.6|11320.6|11323.4|11322.4|11319.2|11318.2|133
1655487690000|2022-06-17 17:41:30|11322|11321|11321.6|11320.6|11325|11324|11320.7|11319.7|92
1655487700000|2022-06-17 17:41:40|11321.2|11320.2|11318|11317|11321.9|11320.9|11317|11316|109
1655487710000|2022-06-17 17:41:50|11317.9|11316.9|11318.5|11317.5|11319.2|11318.2|11316.1|11315.1|78
1655487720000|2022-06-17 17:42:00|11318.4|11317.4|11320|11319|11322.4|11321.4|11316.5|11315.5|88
1655487730000|2022-06-17 17:42:10|11320.5|11319.5|11320.7|11319.7|11322.6|11321.6|11317.7|11316.7|98
1655487740000|2022-06-17 17:42:20|11320.6|11319.6|11318.1|11317.1|11324.5|11323.5|11318|11317|135
1655487750000|2022-06-17 17:42:30|11318.2|11317.2|11318.9|11317.9|11319.5|11318.5|11315.6|11314.6|167
1655487760000|2022-06-17 17:42:40|11318.7|11317.7|11325|11324|11325.2|11324.2|11318.7|11317.7|173
1655487770000|2022-06-17 17:42:50|11325.6|11324.6|11327.7|11326.7|11330|11329|11325.6|11324.6|153
1655487780000|2022-06-17 17:43:00|11327.9|11326.9|11326.6|11325.6|11328.2|11327.2|11323.7|11322.7|142
1655487790000|2022-06-17 17:43:10|11326.5|11325.5|11324.7|11323.7|11328|11327|11322.2|11321.2|125
1655487800000|2022-06-17 17:43:20|11324.2|11323.2|11326.4|11325.4|11327.2|11326.2|11324.2|11323.2|72
1655487810000|2022-06-17 17:43:30|11325.6|11324.6|11325.4|11324.4|11326.6|11325.6|11324.1|11323.1|94
1655487820000|2022-06-17 17:43:40|11325.2|11324.2|11326.6|11325.6|11326.6|11325.6|11322.7|11321.7|101
1655487830000|2022-06-17 17:43:50|11328.2|11327.2|11321|11320|11328.2|11327.2|11317.5|11316.5|192
1655487840000|2022-06-17 17:44:00|11321.4|11320.4|11323.2|11322.2|11324.9|11323.9|11320.9|11319.9|53
1655487850000|2022-06-17 17:44:10|11323.5|11322.5|11325.9|11324.9|11325.9|11324.9|11322|11321|62
1655487860000|2022-06-17 17:44:20|11326.6|11325.6|11322.1|11321.1|11326.9|11325.9|11320.9|11319.9|64
1655487870000|2022-06-17 17:44:30|11321.5|11320.5|11326|11325|11326.5|11325.5|11321|11320|77
1655487880000|2022-06-17 17:44:40|11325.7|11324.7|11325.6|11324.6|11327.2|11326.2|11325.2|11324.2|150
1655487890000|2022-06-17 17:44:50|11325.5|11324.5|11321|11320|11325.7|11324.7|11320.4|11319.4|55
1655487900000|2022-06-17 17:45:00|11321.1|11320.1|11318.2|11317.2|11322.2|11321.2|11317.2|11316.2|159
1655487910000|2022-06-17 17:45:10|11318.4|11317.4|11313|11312|11319.1|11318.1|11312.6|11311.6|174
1655487920000|2022-06-17 17:45:20|11312.6|11311.6|11313.7|11312.7|11317.2|11316.2|11309.7|11308.7|159
1655487930000|2022-06-17 17:45:30|11313.6|11312.6|11311.5|11310.5|11315.4|11314.4|11310.9|11309.9|73
1655487940000|2022-06-17 17:45:40|11312|11311|11311.1|11310.1|11313.1|11312.1|11310|11309|94
1655487950000|2022-06-17 17:45:50|11311|11310|11313.9|11312.9|11314.4|11313.4|11310.6|11309.6|108
1655487960000|2022-06-17 17:46:00|11314|11313|11310.9|11309.9|11314.7|11313.7|11310.5|11309.5|64
1655487970000|2022-06-17 17:46:10|11311|11310|11307.5|11306.5|11311|11310|11306.7|11305.7|140
1655487980000|2022-06-17 17:46:20|11307.4|11306.4|11293.9|11292.9|11307.4|11306.4|11293.7|11292.7|677
1655487990000|2022-06-17 17:46:30|11293.7|11292.7|11292.4|11291.4|11296.2|11295.2|11291.9|11290.9|433
1655488000000|2022-06-17 17:46:40|11292.5|11291.5|11292.1|11291.1|11293.6|11292.6|11288.9|11287.9|242
1655488010000|2022-06-17 17:46:50|11292.2|11291.2|11285.6|11284.6|11293.7|11292.7|11285.6|11284.6|225
1655488020000|2022-06-17 17:47:00|11285.7|11284.7|11279|11278|11286.2|11285.2|11279|11278|270
1655488030000|2022-06-17 17:47:10|11279.2|11278.2|11279.9|11278.9|11285.4|11284.4|11279.2|11278.2|364
1655488040000|2022-06-17 17:47:20|11279.6|11278.6|11276.2|11275.2|11281.1|11280.1|11275.9|11274.9|237
1655488050000|2022-06-17 17:47:30|11276|11275|11282.2|11281.2|11284.7|11283.7|11274.5|11273.5|227
1655488060000|2022-06-17 17:47:40|11282.4|11281.4|11285.7|11284.7|11286|11285|11282|11281|135
1655488070000|2022-06-17 17:47:50|11285.9|11284.9|11288|11287|11288.9|11287.9|11283.6|11282.6|239
1655488080000|2022-06-17 17:48:00|11288.4|11287.4|11295|11294|11295.7|11294.7|11288.2|11287.2|244
1655488090000|2022-06-17 17:48:10|11295.1|11294.1|11291.2|11290.2|11296.6|11295.6|11290.2|11289.2|130
1655488100000|2022-06-17 17:48:20|11291.4|11290.4|11289.7|11288.7|11292.7|11291.7|11288.9|11287.9|78
1655488110000|2022-06-17 17:48:30|11289.5|11288.5|11291.5|11290.5|11293.5|11292.5|11289.5|11288.5|80
1655488120000|2022-06-17 17:48:40|11290.9|11289.9|11293.6|11292.6|11295.5|11294.5|11290.9|11289.9|61
1655488130000|2022-06-17 17:48:50|11294.4|11293.4|11292.7|11291.7|11294.9|11293.9|11291.5|11290.5|73
1655488140000|2022-06-17 17:49:00|11292.9|11291.9|11289.1|11288.1|11292.9|11291.9|11288.7|11287.7|93
1655488150000|2022-06-17 17:49:10|11288.9|11287.9|11297.2|11296.2|11297.6|11296.6|11287.7|11286.7|135
1655488160000|2022-06-17 17:49:20|11297.6|11296.6|11298|11297|11303.9|11302.9|11297.4|11296.4|260
1655488170000|2022-06-17 17:49:30|11299.1|11298.1|11301.9|11300.9|11303.1|11302.1|11297.7|11296.7|133
1655488180000|2022-06-17 17:49:40|11301.7|11300.7|11302|11301|11303.5|11302.5|11301.5|11300.5|91
1655488190000|2022-06-17 17:49:50|11302.1|11301.1|11297.9|11296.9|11302.4|11301.4|11297.7|11296.7|153
1655488200000|2022-06-17 17:50:00|11298|11297|11302.1|11301.1|11303.1|11302.1|11297.4|11296.4|185
1655488210000|2022-06-17 17:50:10|11302.2|11301.2|11305.5|11304.5|11305.9|11304.9|11301.5|11300.5|174
1655488220000|2022-06-17 17:50:20|11305.6|11304.6|11308.6|11307.6|11311.1|11310.1|11305.6|11304.6|242
1655488230000|2022-06-17 17:50:30|11308.4|11307.4|11309.6|11308.6|11309.9|11308.9|11305.6|11304.6|139
1655488240000|2022-06-17 17:50:40|11309.4|11308.4|11307.4|11306.4|11309.7|11308.7|11306.1|11305.1|120
1655488250000|2022-06-17 17:50:50|11307.5|11306.5|11306.9|11305.9|11308.9|11307.9|11306.6|11305.6|59
1655488260000|2022-06-17 17:51:00|11307|11306|11308.4|11307.4|11310.5|11309.5|11306.7|11305.7|129
1655488270000|2022-06-17 17:51:10|11308.2|11307.2|11309.5|11308.5|11310|11309|11306.1|11305.1|49
1655488280000|2022-06-17 17:51:20|11309.6|11308.6|11309.6|11308.6|11309.7|11308.7|11307|11306|44
1655488290000|2022-06-17 17:51:30|11309.5|11308.5|11308.1|11307.1|11310.4|11309.4|11307.7|11306.7|73
1655488300000|2022-06-17 17:51:40|11308.2|11307.2|11304.5|11303.5|11310.2|11309.2|11304.2|11303.2|87
1655488310000|2022-06-17 17:51:50|11304.2|11303.2|11307.1|11306.1|11307.5|11306.5|11302.6|11301.6|163
1655488320000|2022-06-17 17:52:00|11307.2|11306.2|11306.1|11305.1|11310.1|11309.1|11305.5|11304.5|108
1655488330000|2022-06-17 17:52:10|11306.2|11305.2|11303.7|11302.7|11306.2|11305.2|11302.1|11301.1|215
1655488340000|2022-06-17 17:52:20|11303.6|11302.6|11300.1|11299.1|11305|11304|11299.2|11298.2|160
1655488350000|2022-06-17 17:52:30|11300.2|11299.2|11301.4|11300.4|11304.1|11303.1|11298.4|11297.4|98
1655488360000|2022-06-17 17:52:40|11301.5|11300.5|11303.1|11302.1|11305.7|11304.7|11301.1|11300.1|97
1655488370000|2022-06-17 17:52:50|11303.2|11302.2|11305.1|11304.1|11305.6|11304.6|11302.6|11301.6|87
1655488380000|2022-06-17 17:53:00|11304.5|11303.5|11305|11304|11306.9|11305.9|11302.2|11301.2|101
1655488390000|2022-06-17 17:53:10|11305.1|11304.1|11302.7|11301.7|11306.6|11305.6|11301.2|11300.2|92
1655488400000|2022-06-17 17:53:20|11302.5|11301.5|11303.5|11302.5|11305.2|11304.2|11301.7|11300.7|139
1655488410000|2022-06-17 17:53:30|11303.6|11302.6|11304.6|11303.6|11306.2|11305.2|11301.6|11300.6|165
1655488420000|2022-06-17 17:53:40|11304.5|11303.5|11300.7|11299.7|11304.5|11303.5|11300.6|11299.6|52
1655488430000|2022-06-17 17:53:50|11301|11300|11297.5|11296.5|11301.4|11300.4|11297.5|11296.5|111
1655488440000|2022-06-17 17:54:00|11297.9|11296.9|11297|11296|11299|11298|11294.4|11293.4|194
1655488450000|2022-06-17 17:54:10|11297.1|11296.1|11297|11296|11303.9|11302.9|11296.1|11295.1|157
1655488460000|2022-06-17 17:54:20|11297.2|11296.2|11297.5|11296.5|11297.6|11296.6|11295.1|11294.1|124
1655488470000|2022-06-17 17:54:30|11297.1|11296.1|11297.4|11296.4|11299.5|11298.5|11296.4|11295.4|70
1655488480000|2022-06-17 17:54:40|11297.5|11296.5|11300.7|11299.7|11301.2|11300.2|11297.4|11296.4|83
1655488490000|2022-06-17 17:54:50|11300.9|11299.9|11299.1|11298.1|11301.4|11300.4|11298.5|11297.5|59
1655488500000|2022-06-17 17:55:00|11299.2|11298.2|11300.9|11299.9|11301.5|11300.5|11296.2|11295.2|87
1655488510000|2022-06-17 17:55:10|11300.6|11299.6|11302.1|11301.1|11303.6|11302.6|11299.1|11298.1|106
1655488520000|2022-06-17 17:55:20|11302.2|11301.2|11305|11304|11305.1|11304.1|11300.1|11299.1|69
1655488530000|2022-06-17 17:55:30|11305.1|11304.1|11300.2|11299.2|11306.7|11305.7|11300.2|11299.2|120
1655488540000|2022-06-17 17:55:40|11300.1|11299.1|11297|11296|11300.6|11299.6|11295.1|11294.1|199
1655488550000|2022-06-17 17:55:50|11297.2|11296.2|11308.5|11307.5|11308.5|11307.5|11297.2|11296.2|177
1655488560000|2022-06-17 17:56:00|11308.1|11307.1|11308.4|11307.4|11310|11309|11304|11303|143
1655488570000|2022-06-17 17:56:10|11308.2|11307.2|11309|11308|11311.9|11310.9|11307.2|11306.2|195
1655488580000|2022-06-17 17:56:20|11309.2|11308.2|11310.2|11309.2|11311.1|11310.1|11308.2|11307.2|71
1655488590000|2022-06-17 17:56:30|11309.9|11308.9|11307.9|11306.9|11310.9|11309.9|11307.5|11306.5|67
1655488600000|2022-06-17 17:56:40|11308.4|11307.4|11311.9|11310.9|11312.1|11311.1|11307.7|11306.7|93
1655488610000|2022-06-17 17:56:50|11311.7|11310.7|11316.4|11315.4|11319.1|11318.1|11310.9|11309.9|526
1655488620000|2022-06-17 17:57:00|11316.7|11315.7|11314.2|11313.2|11319|11318|11313.5|11312.5|264
1655488630000|2022-06-17 17:57:10|11314.6|11313.6|11316.7|11315.7|11317|11316|11312.9|11311.9|122
1655488640000|2022-06-17 17:57:20|11316.9|11315.9|11319.9|11318.9|11320.2|11319.2|11314.6|11313.6|104
1655488650000|2022-06-17 17:57:30|11320|11319|11322|11321|11322.9|11321.9|11318.2|11317.2|153
1655488660000|2022-06-17 17:57:40|11321.9|11320.9|11320.6|11319.6|11324|11323|11320.1|11319.1|182
1655488670000|2022-06-17 17:57:50|11320.7|11319.7|11316.5|11315.5|11320.7|11319.7|11316|11315|150
1655488680000|2022-06-17 17:58:00|11316.2|11315.2|11311|11310|11316.2|11315.2|11310.1|11309.1|185
1655488690000|2022-06-17 17:58:10|11310.9|11309.9|11307.9|11306.9|11311.2|11310.2|11307.1|11306.1|156
1655488700000|2022-06-17 17:58:20|11308|11307|11306.4|11305.4|11310.9|11309.9|11306.2|11305.2|140
1655488710000|2022-06-17 17:58:30|11306.2|11305.2|11304.5|11303.5|11307.5|11306.5|11304.4|11303.4|75
1655488720000|2022-06-17 17:58:40|11304.1|11303.1|11306.2|11305.2|11309.7|11308.7|11304.1|11303.1|92
1655488730000|2022-06-17 17:58:50|11306.1|11305.1|11308.1|11307.1|11308.6|11307.6|11305|11304|51
1655488740000|2022-06-17 17:59:00|11308|11307|11304.1|11303.1|11308.5|11307.5|11304.1|11303.1|97
1655488750000|2022-06-17 17:59:10|11304.2|11303.2|11300.6|11299.6|11304.6|11303.6|11298.5|11297.5|201
1655488760000|2022-06-17 17:59:20|11300.4|11299.4|11303.6|11302.6|11304.1|11303.1|11299|11298|125
1655488770000|2022-06-17 17:59:30|11303.4|11302.4|11304.2|11303.2|11305.4|11304.4|11302.6|11301.6|67
1655488780000|2022-06-17 17:59:40|11304.1|11303.1|11304.4|11303.4|11304.9|11303.9|11301.6|11300.6|68
1655488790000|2022-06-17 17:59:50|11304.5|11303.5|11308.6|11307.6|11309|11308|11303.1|11302.1|66
1655488800000|2022-06-17 18:00:00|11310.4|11309.4|11310.2|11309.2|11312.1|11311.1|11306.6|11305.6|166
1655488810000|2022-06-17 18:00:10|11310.6|11309.6|11309.4|11308.4|11311|11310|11304.1|11303.1|140
1655488820000|2022-06-17 18:00:20|11309.7|11308.7|11305.4|11304.4|11310.5|11309.5|11305.2|11304.2|46
1655488830000|2022-06-17 18:00:30|11305.5|11304.5|11308|11307|11310.4|11309.4|11303.5|11302.5|177
1655488840000|2022-06-17 18:00:40|11308.7|11307.7|11310.7|11309.7|11311.6|11310.6|11308.2|11307.2|39
1655488850000|2022-06-17 18:00:50|11310.6|11309.6|11311.6|11310.6|11312.6|11311.6|11308.9|11307.9|94
1655488860000|2022-06-17 18:01:00|11311.7|11310.7|11313.7|11312.7|11315.2|11314.2|11311.6|11310.6|214
1655488870000|2022-06-17 18:01:10|11313.9|11312.9|11315|11314|11315.1|11314.1|11310.9|11309.9|98
1655488880000|2022-06-17 18:01:20|11315.1|11314.1|11314.7|11313.7|11316.6|11315.6|11313.6|11312.6|165
1655488890000|2022-06-17 18:01:30|11315|11314|11316.4|11315.4|11316.7|11315.7|11313.7|11312.7|129
1655488900000|2022-06-17 18:01:40|11316.5|11315.5|11319.5|11318.5|11321.1|11320.1|11316|11315|208
1655488910000|2022-06-17 18:01:50|11319.7|11318.7|11314.1|11313.1|11321.7|11320.7|11313.9|11312.9|137
1655488920000|2022-06-17 18:02:00|11314.2|11313.2|11320.4|11319.4|11320.4|11319.4|11314.2|11313.2|157
1655488930000|2022-06-17 18:02:10|11320.2|11319.2|11321.7|11320.7|11323.7|11322.7|11320.1|11319.1|161
1655488940000|2022-06-17 18:02:20|11322|11321|11319.1|11318.1|11323.7|11322.7|11319.1|11318.1|158
1655488950000|2022-06-17 18:02:30|11319.4|11318.4|11319.7|11318.7|11320.7|11319.7|11317.7|11316.7|90
1655488960000|2022-06-17 18:02:40|11319.6|11318.6|11321|11320|11321.7|11320.7|11316.9|11315.9|99
1655488970000|2022-06-17 18:02:50|11320.7|11319.7|11323.4|11322.4|11323.4|11322.4|11319.9|11318.9|100
1655488980000|2022-06-17 18:03:00|11323.2|11322.2|11317.6|11316.6|11323.5|11322.5|11316.6|11315.6|92
1655488990000|2022-06-17 18:03:10|11318.7|11317.7|11315.4|11314.4|11318.7|11317.7|11314.5|11313.5|112
1655489000000|2022-06-17 18:03:20|11315.2|11314.2|11311.7|11310.7|11315.5|11314.5|11309.4|11308.4|142
1655489010000|2022-06-17 18:03:30|11312|11311|11307.6|11306.6|11312|11311|11307.1|11306.1|127
1655489020000|2022-06-17 18:03:40|11307.7|11306.7|11305.9|11304.9|11311|11310|11305.6|11304.6|196
1655489030000|2022-06-17 18:03:50|11305.7|11304.7|11305.7|11304.7|11306.9|11305.9|11304.5|11303.5|136
1655489040000|2022-06-17 18:04:00|11304.7|11303.7|11308.2|11307.2|11310.1|11309.1|11301.6|11300.6|183
1655489050000|2022-06-17 18:04:10|11308.4|11307.4|11309.5|11308.5|11310.1|11309.1|11304.6|11303.6|139
1655489060000|2022-06-17 18:04:20|11309.6|11308.6|11307|11306|11309.6|11308.6|11305.2|11304.2|67
1655489070000|2022-06-17 18:04:30|11307.2|11306.2|11307.6|11306.6|11308.7|11307.7|11306.1|11305.1|25
1655489080000|2022-06-17 18:04:40|11307.5|11306.5|11308.2|11307.2|11308.9|11307.9|11306.1|11305.1|44
1655489090000|2022-06-17 18:04:50|11308.1|11307.1|11310.4|11309.4|11311.7|11310.7|11308.1|11307.1|92
1655489100000|2022-06-17 18:05:00|11310.7|11309.7|11305.9|11304.9|11311.6|11310.6|11304.9|11303.9|139
1655489110000|2022-06-17 18:05:10|11305.6|11304.6|11307.9|11306.9|11309.2|11308.2|11305.6|11304.6|99
1655489120000|2022-06-17 18:05:20|11307.7|11306.7|11308.1|11307.1|11310.9|11309.9|11307.6|11306.6|72
1655489130000|2022-06-17 18:05:30|11308.2|11307.2|11313.5|11312.5|11313.7|11312.7|11308.2|11307.2|77
1655489140000|2022-06-17 18:05:40|11313.6|11312.6|11317.4|11316.4|11318.4|11317.4|11313.2|11312.2|197
1655489150000|2022-06-17 18:05:50|11317.2|11316.2|11318.6|11317.6|11320.5|11319.5|11316.1|11315.1|133
1655489160000|2022-06-17 18:06:00|11318.9|11317.9|11312.2|11311.2|11319.9|11318.9|11312.2|11311.2|182
1655489170000|2022-06-17 18:06:10|11312.7|11311.7|11306.9|11305.9|11312.7|11311.7|11306.9|11305.9|218
1655489180000|2022-06-17 18:06:20|11307|11306|11306|11305|11308.6|11307.6|11305.4|11304.4|138
1655489190000|2022-06-17 18:06:30|11305.7|11304.7|11299.1|11298.1|11307.2|11306.2|11298.7|11297.7|274
1655489200000|2022-06-17 18:06:40|11299|11298|11299.1|11298.1|11299.2|11298.2|11296.9|11295.9|297
1655489210000|2022-06-17 18:06:50|11299.2|11298.2|11299.4|11298.4|11301.7|11300.7|11297.6|11296.6|227
1655489220000|2022-06-17 18:07:00|11299.2|11298.2|11300|11299|11302.9|11301.9|11299.2|11298.2|249
1655489230000|2022-06-17 18:07:10|11299.7|11298.7|11302.9|11301.9|11302.9|11301.9|11299|11298|201
1655489240000|2022-06-17 18:07:20|11302.2|11301.2|11301.1|11300.1|11302.2|11301.2|11298.5|11297.5|69
1655489250000|2022-06-17 18:07:30|11301.2|11300.2|11302.6|11301.6|11303.9|11302.9|11299.4|11298.4|168
1655489260000|2022-06-17 18:07:40|11302.7|11301.7|11298.6|11297.6|11303.2|11302.2|11298.4|11297.4|91
1655489270000|2022-06-17 18:07:50|11298.5|11297.5|11299.1|11298.1|11299.9|11298.9|11296.4|11295.4|114
1655489280000|2022-06-17 18:08:00|11299.2|11298.2|11300.5|11299.5|11301.7|11300.7|11298.7|11297.7|65
1655489290000|2022-06-17 18:08:10|11300.6|11299.6|11300.1|11299.1|11301.4|11300.4|11298.5|11297.5|117
1655489300000|2022-06-17 18:08:20|11300|11299|11299.2|11298.2|11300.2|11299.2|11297.7|11296.7|62
1655489310000|2022-06-17 18:08:30|11299.4|11298.4|11302.9|11301.9|11304.7|11303.7|11299.2|11298.2|163
1655489320000|2022-06-17 18:08:40|11303|11302|11305.2|11304.2|11305.6|11304.6|11302.7|11301.7|59
1655489330000|2022-06-17 18:08:50|11305.1|11304.1|11306.5|11305.5|11307.6|11306.6|11305.1|11304.1|99
1655489340000|2022-06-17 18:09:00|11306.6|11305.6|11307.2|11306.2|11312|11311|11306.6|11305.6|106
1655489350000|2022-06-17 18:09:10|11307.5|11306.5|11311.4|11310.4|11311.4|11310.4|11304.6|11303.6|71
1655489360000|2022-06-17 18:09:20|11311.5|11310.5|11314.7|11313.7|11315.4|11314.4|11311.2|11310.2|70
1655489370000|2022-06-17 18:09:30|11314.9|11313.9|11316.2|11315.2|11316.2|11315.2|11312.1|11311.1|70
1655489380000|2022-06-17 18:09:40|11316.5|11315.5|11316.6|11315.6|11317.5|11316.5|11311.9|11310.9|111
1655489390000|2022-06-17 18:09:50|11316.7|11315.7|11316|11315|11317.5|11316.5|11316|11315|101
1655489400000|2022-06-17 18:10:00|11316.1|11315.1|11312.9|11311.9|11318.5|11317.5|11309.7|11308.7|98
1655489410000|2022-06-17 18:10:10|11313|11312|11316.6|11315.6|11317|11316|11313|11312|95
1655489420000|2022-06-17 18:10:20|11316.5|11315.5|11311|11310|11316.5|11315.5|11309.6|11308.6|62
1655489430000|2022-06-17 18:10:30|11311.2|11310.2|11314.5|11313.5|11315|11314|11308.6|11307.6|70
1655489440000|2022-06-17 18:10:40|11314.4|11313.4|11309.7|11308.7|11315.5|11314.5|11309.5|11308.5|66
1655489450000|2022-06-17 18:10:50|11309.5|11308.5|11310.7|11309.7|11311|11310|11308.4|11307.4|54
1655489460000|2022-06-17 18:11:00|11311.5|11310.5|11307.5|11306.5|11311.7|11310.7|11307.5|11306.5|74
1655489470000|2022-06-17 18:11:10|11307.6|11306.6|11304.9|11303.9|11309.7|11308.7|11303.9|11302.9|97
1655489480000|2022-06-17 18:11:20|11305|11304|11304|11303|11307.1|11306.1|11303.4|11302.4|51
1655489490000|2022-06-17 18:11:30|11303.5|11302.5|11304.5|11303.5|11306.1|11305.1|11302.7|11301.7|80
1655489500000|2022-06-17 18:11:40|11304.4|11303.4|11300.2|11299.2|11305|11304|11299.7|11298.7|95
1655489510000|2022-06-17 18:11:50|11299.7|11298.7|11302.4|11301.4|11303.5|11302.5|11299.4|11298.4|100
1655489520000|2022-06-17 18:12:00|11302.2|11301.2|11304.4|11303.4|11305.2|11304.2|11301.2|11300.2|61
1655489530000|2022-06-17 18:12:10|11304.5|11303.5|11307.4|11306.4|11307.7|11306.7|11304.5|11303.5|71
1655489540000|2022-06-17 18:12:20|11308.1|11307.1|11311.2|11310.2|11312.2|11311.2|11308.1|11307.1|75
1655489550000|2022-06-17 18:12:30|11311.1|11310.1|11314.1|11313.1|11314.1|11313.1|11309.6|11308.6|43
1655489560000|2022-06-17 18:12:40|11314|11313|11315.2|11314.2|11315.6|11314.6|11313.4|11312.4|68
1655489570000|2022-06-17 18:12:50|11315|11314|11316.5|11315.5|11316.6|11315.6|11314.1|11313.1|89
1655489580000|2022-06-17 18:13:00|11317.5|11316.5|11311|11310|11317.6|11316.6|11309.4|11308.4|157
1655489590000|2022-06-17 18:13:10|11310.9|11309.9|11308.6|11307.6|11312.9|11311.9|11308.2|11307.2|113
1655489600000|2022-06-17 18:13:20|11308.5|11307.5|11307|11306|11309.1|11308.1|11304.2|11303.2|124
1655489610000|2022-06-17 18:13:30|11307.1|11306.1|11305.7|11304.7|11307.5|11306.5|11302.9|11301.9|87
1655489620000|2022-06-17 18:13:40|11305.6|11304.6|11305|11304|11307|11306|11304|11303|49
1655489630000|2022-06-17 18:13:50|11305.2|11304.2|11311.2|11310.2|11312.1|11311.1|11305.2|11304.2|109
1655489640000|2022-06-17 18:14:00|11311.1|11310.1|11313.9|11312.9|11315|11314|11311.1|11310.1|103
1655489650000|2022-06-17 18:14:10|11313.7|11312.7|11307.7|11306.7|11314.5|11313.5|11307.7|11306.7|66
1655489660000|2022-06-17 18:14:20|11308|11307|11310|11309|11310.2|11309.2|11307.1|11306.1|109
1655489670000|2022-06-17 18:14:30|11309.7|11308.7|11318.6|11317.6|11319|11318|11308.7|11307.7|185
1655489680000|2022-06-17 18:14:40|11318.2|11317.2|11321.7|11320.7|11323|11322|11316.6|11315.6|318
1655489690000|2022-06-17 18:14:50|11322.2|11321.2|11323.2|11322.2|11324|11323|11320.4|11319.4|289
1655489700000|2022-06-17 18:15:00|11323.4|11322.4|11322.6|11321.6|11323.5|11322.5|11319.7|11318.7|158
1655489710000|2022-06-17 18:15:10|11323.2|11322.2|11326.7|11325.7|11328.6|11327.6|11321|11320|313
1655489720000|2022-06-17 18:15:20|11326.9|11325.9|11317.2|11316.2|11328.4|11327.4|11317.2|11316.2|165
1655489730000|2022-06-17 18:15:30|11316.7|11315.7|11314.6|11313.6|11317.1|11316.1|11313.2|11312.2|139
1655489740000|2022-06-17 18:15:40|11315.4|11314.4|11313.5|11312.5|11315.4|11314.4|11312.9|11311.9|66
1655489750000|2022-06-17 18:15:50|11313.6|11312.6|11322.5|11321.5|11322.5|11321.5|11313.5|11312.5|118
1655489760000|2022-06-17 18:16:00|11323.4|11322.4|11331.2|11330.2|11331.9|11330.9|11323.4|11322.4|323
1655489770000|2022-06-17 18:16:10|11331.4|11330.4|11334.7|11333.7|11336|11335|11331.4|11330.4|260
1655489780000|2022-06-17 18:16:20|11334.9|11333.9|11336.5|11335.5|11338.4|11337.4|11334.6|11333.6|288
1655489790000|2022-06-17 18:16:30|11336.2|11335.2|11337|11336|11338.6|11337.6|11335.5|11334.5|140
1655489800000|2022-06-17 18:16:40|11337.1|11336.1|11334|11333|11337.9|11336.9|11331.6|11330.6|74
1655489810000|2022-06-17 18:16:50|11333.9|11332.9|11336|11335|11337.5|11336.5|11331.6|11330.6|53
1655489820000|2022-06-17 18:17:00|11336.2|11335.2|11334.2|11333.2|11337.5|11336.5|11333.7|11332.7|147
1655489830000|2022-06-17 18:17:10|11334|11333|11331.7|11330.7|11334.5|11333.5|11330.4|11329.4|201
1655489840000|2022-06-17 18:17:20|11331.6|11330.6|11328.5|11327.5|11331.7|11330.7|11328.1|11327.1|104
1655489850000|2022-06-17 18:17:30|11328.6|11327.6|11330.9|11329.9|11331.5|11330.5|11326.2|11325.2|98
1655489860000|2022-06-17 18:17:40|11331|11330|11334.5|11333.5|11334.9|11333.9|11328.6|11327.6|76
1655489870000|2022-06-17 18:17:50|11334.2|11333.2|11333|11332|11334.9|11333.9|11332.1|11331.1|50
1655489880000|2022-06-17 18:18:00|11332.9|11331.9|11331.4|11330.4|11336.2|11335.2|11331.2|11330.2|123
1655489890000|2022-06-17 18:18:10|11331.9|11330.9|11331.2|11330.2|11333.9|11332.9|11329.7|11328.7|73
1655489900000|2022-06-17 18:18:20|11331.1|11330.1|11327.1|11326.1|11332.9|11331.9|11326.1|11325.1|123
1655489910000|2022-06-17 18:18:30|11327.2|11326.2|11329|11328|11329.7|11328.7|11327.1|11326.1|127
1655489920000|2022-06-17 18:18:40|11329.1|11328.1|11328.2|11327.2|11329.7|11328.7|11326.2|11325.2|96
1655489930000|2022-06-17 18:18:50|11328.4|11327.4|11328.2|11327.2|11329.7|11328.7|11327.4|11326.4|52
1655489940000|2022-06-17 18:19:00|11328.1|11327.1|11326|11325|11330.1|11329.1|11325.9|11324.9|64
1655489950000|2022-06-17 18:19:10|11326.1|11325.1|11323.9|11322.9|11327.6|11326.6|11322.7|11321.7|138
1655489960000|2022-06-17 18:19:20|11324.1|11323.1|11324.4|11323.4|11327.7|11326.7|11323.4|11322.4|106
1655489970000|2022-06-17 18:19:30|11324.5|11323.5|11326.5|11325.5|11327.1|11326.1|11322.1|11321.1|94
1655489980000|2022-06-17 18:19:40|11326|11325|11325|11324|11326|11325|11322.9|11321.9|75
1655489990000|2022-06-17 18:19:50|11324.9|11323.9|11325.5|11324.5|11327.6|11326.6|11324.9|11323.9|52
1655490000000|2022-06-17 18:20:00|11325.2|11324.2|11331.6|11330.6|11332|11331|11325|11324|137
1655490010000|2022-06-17 18:20:10|11332|11331|11332|11331|11333.1|11332.1|11330.9|11329.9|73
1655490020000|2022-06-17 18:20:20|11332.1|11331.1|11333.1|11332.1|11334.7|11333.7|11329.6|11328.6|114
1655490030000|2022-06-17 18:20:30|11333.4|11332.4|11332|11331|11334.9|11333.9|11329.4|11328.4|61
1655490040000|2022-06-17 18:20:40|11331.7|11330.7|11334.9|11333.9|11335.1|11334.1|11331.1|11330.1|66
1655490050000|2022-06-17 18:20:50|11335|11334|11335.4|11334.4|11336.2|11335.2|11333.6|11332.6|131
1655490060000|2022-06-17 18:21:00|11335.2|11334.2|11326.2|11325.2|11335.5|11334.5|11326.2|11325.2|116
1655490070000|2022-06-17 18:21:10|11326.1|11325.1|11327.6|11326.6|11330.5|11329.5|11323.2|11322.2|155
1655490080000|2022-06-17 18:21:20|11328.4|11327.4|11327.9|11326.9|11329.4|11328.4|11327.1|11326.1|56
1655490090000|2022-06-17 18:21:30|11328|11327|11332.5|11331.5|11333.2|11332.2|11327.9|11326.9|78
1655490100000|2022-06-17 18:21:40|11332.2|11331.2|11332.9|11331.9|11334.6|11333.6|11332|11331|55
1655490110000|2022-06-17 18:21:50|11332.7|11331.7|11331.5|11330.5|11333.5|11332.5|11330|11329|86
1655490120000|2022-06-17 18:22:00|11331.2|11330.2|11329.2|11328.2|11332.6|11331.6|11328.5|11327.5|53
1655490130000|2022-06-17 18:22:10|11329.5|11328.5|11329.5|11328.5|11330.1|11329.1|11328.1|11327.1|112
1655490140000|2022-06-17 18:22:20|11329.6|11328.6|11328.2|11327.2|11331.5|11330.5|11327.9|11326.9|66
1655490150000|2022-06-17 18:22:30|11328.5|11327.5|11328.2|11327.2|11330.9|11329.9|11328.1|11327.1|56
1655490160000|2022-06-17 18:22:40|11328.6|11327.6|11329.5|11328.5|11331.6|11330.6|11328.1|11327.1|67
1655490170000|2022-06-17 18:22:50|11330.4|11329.4|11331.1|11330.1|11331.6|11330.6|11329.1|11328.1|60
1655490180000|2022-06-17 18:23:00|11331|11330|11333.4|11332.4|11333.6|11332.6|11331|11330|106
1655490190000|2022-06-17 18:23:10|11333.2|11332.2|11334.7|11333.7|11334.7|11333.7|11331.2|11330.2|80
1655490200000|2022-06-17 18:23:20|11334.6|11333.6|11336.9|11335.9|11337.4|11336.4|11334|11333|145
1655490210000|2022-06-17 18:23:30|11337|11336|11337.1|11336.1|11338.6|11337.6|11336.4|11335.4|166
1655490220000|2022-06-17 18:23:40|11337.4|11336.4|11331.2|11330.2|11338.9|11337.9|11330.6|11329.6|202
1655490230000|2022-06-17 18:23:50|11331.1|11330.1|11332.4|11331.4|11332.4|11331.4|11328|11327|126
1655490240000|2022-06-17 18:24:00|11332.5|11331.5|11328.6|11327.6|11335|11334|11327.9|11326.9|167
1655490250000|2022-06-17 18:24:10|11328.7|11327.7|11334.5|11333.5|11335|11334|11326.7|11325.7|129
1655490260000|2022-06-17 18:24:20|11334.4|11333.4|11334.2|11333.2|11336|11335|11333|11332|95
1655490270000|2022-06-17 18:24:30|11334.4|11333.4|11333.7|11332.7|11339|11338|11333.4|11332.4|281
1655490280000|2022-06-17 18:24:40|11333.6|11332.6|11332.9|11331.9|11335.6|11334.6|11332.2|11331.2|69
1655490290000|2022-06-17 18:24:50|11332.7|11331.7|11332.2|11331.2|11333|11332|11330.1|11329.1|133
1655490300000|2022-06-17 18:25:00|11332.4|11331.4|11331.7|11330.7|11334.2|11333.2|11329.7|11328.7|86
1655490310000|2022-06-17 18:25:10|11331.6|11330.6|11325|11324|11331.7|11330.7|11324.5|11323.5|223
1655490320000|2022-06-17 18:25:20|11324.9|11323.9|11328.2|11327.2|11330.1|11329.1|11324|11323|143
1655490330000|2022-06-17 18:25:30|11328.1|11327.1|11328.2|11327.2|11329.1|11328.1|11325.5|11324.5|95
1655490340000|2022-06-17 18:25:40|11328.6|11327.6|11327.5|11326.5|11328.9|11327.9|11326.1|11325.1|92
1655490350000|2022-06-17 18:25:50|11327.4|11326.4|11327.2|11326.2|11329.7|11328.7|11325.6|11324.6|88
1655490360000|2022-06-17 18:26:00|11327.4|11326.4|11323.2|11322.2|11327.9|11326.9|11322.9|11321.9|94
1655490370000|2022-06-17 18:26:10|11323|11322|11324.2|11323.2|11326|11325|11321.7|11320.7|210
1655490380000|2022-06-17 18:26:20|11324.5|11323.5|11326.5|11325.5|11328|11327|11324.4|11323.4|100
1655490390000|2022-06-17 18:26:30|11326.6|11325.6|11330.7|11329.7|11330.7|11329.7|11326|11325|104
1655490400000|2022-06-17 18:26:40|11330.5|11329.5|11333.7|11332.7|11334|11333|11330.5|11329.5|131
1655490410000|2022-06-17 18:26:50|11333.9|11332.9|11336.1|11335.1|11336.1|11335.1|11331.6|11330.6|100
1655490420000|2022-06-17 18:27:00|11336.2|11335.2|11334.9|11333.9|11336.5|11335.5|11333.5|11332.5|66
1655490430000|2022-06-17 18:27:10|11335|11334|11335.5|11334.5|11337.1|11336.1|11333.7|11332.7|64
1655490440000|2022-06-17 18:27:20|11335.6|11334.6|11332|11331|11337.5|11336.5|11332|11331|78
1655490450000|2022-06-17 18:27:30|11332.1|11331.1|11338.9|11337.9|11339.7|11338.7|11331.9|11330.9|172
1655490460000|2022-06-17 18:27:40|11338.6|11337.6|11339.2|11338.2|11340|11339|11337.6|11336.6|65
1655490470000|2022-06-17 18:27:50|11339.1|11338.1|11337|11336|11339.1|11338.1|11334.7|11333.7|68
1655490480000|2022-06-17 18:28:00|11337.2|11336.2|11333.2|11332.2|11337.5|11336.5|11331|11330|102
1655490490000|2022-06-17 18:28:10|11334.2|11333.2|11333.7|11332.7|11335.4|11334.4|11332.9|11331.9|132
1655490500000|2022-06-17 18:28:20|11333.6|11332.6|11331.5|11330.5|11335.7|11334.7|11331.5|11330.5|44
1655490510000|2022-06-17 18:28:30|11331.7|11330.7|11328.4|11327.4|11332.5|11331.5|11328.2|11327.2|105
1655490520000|2022-06-17 18:28:40|11328.5|11327.5|11329.2|11328.2|11331.1|11330.1|11328.4|11327.4|64
1655490530000|2022-06-17 18:28:50|11329.5|11328.5|11322.5|11321.5|11330.2|11329.2|11322.4|11321.4|169
1655490540000|2022-06-17 18:29:00|11322.6|11321.6|11317|11316|11322.6|11321.6|11316.6|11315.6|327
1655490550000|2022-06-17 18:29:10|11317.1|11316.1|11316.1|11315.1|11321.2|11320.2|11315|11314|189
1655490560000|2022-06-17 18:29:20|11315.7|11314.7|11317.4|11316.4|11320.1|11319.1|11315.7|11314.7|175
1655490570000|2022-06-17 18:29:30|11317.1|11316.1|11318.7|11317.7|11319|11318|11316.1|11315.1|103
1655490580000|2022-06-17 18:29:40|11318.4|11317.4|11320.1|11319.1|11321.6|11320.6|11317.4|11316.4|82
1655490590000|2022-06-17 18:29:50|11320.2|11319.2|11319.2|11318.2|11320.7|11319.7|11317.6|11316.6|67
1655490600000|2022-06-17 18:30:00|11318.5|11317.5|11312.1|11311.1|11319.5|11318.5|11311.9|11310.9|271
1655490610000|2022-06-17 18:30:10|11312|11311|11304.2|11303.2|11312|11311|11304|11303|275
1655490620000|2022-06-17 18:30:20|11304.9|11303.9|11307|11306|11307.7|11306.7|11304.4|11303.4|113
1655490630000|2022-06-17 18:30:30|11307.1|11306.1|11311.2|11310.2|11311.2|11310.2|11304.7|11303.7|114
1655490640000|2022-06-17 18:30:40|11310.5|11309.5|11309.6|11308.6|11314.4|11313.4|11309.6|11308.6|118
1655490650000|2022-06-17 18:30:50|11310.1|11309.1|11305.1|11304.1|11311.2|11310.2|11304.6|11303.6|87
1655490660000|2022-06-17 18:31:00|11304.6|11303.6|11304.5|11303.5|11308.9|11307.9|11302.2|11301.2|134
1655490670000|2022-06-17 18:31:10|11304.4|11303.4|11301.7|11300.7|11306.9|11305.9|11301.2|11300.2|98
1655490680000|2022-06-17 18:31:20|11301.9|11300.9|11304.2|11303.2|11305.7|11304.7|11300.7|11299.7|119
1655490690000|2022-06-17 18:31:30|11304|11303|11305|11304|11305.2|11304.2|11301.2|11300.2|72
1655490700000|2022-06-17 18:31:40|11304.9|11303.9|11302.1|11301.1|11305.1|11304.1|11302|11301|49
1655490710000|2022-06-17 18:31:50|11302.5|11301.5|11304|11303|11304.4|11303.4|11300.7|11299.7|147
1655490720000|2022-06-17 18:32:00|11303.7|11302.7|11300|11299|11304.2|11303.2|11299.4|11298.4|97
1655490730000|2022-06-17 18:32:10|11299.4|11298.4|11293.2|11292.2|11299.9|11298.9|11293.1|11292.1|261
1655490740000|2022-06-17 18:32:20|11293.1|11292.1|11293|11292|11294.7|11293.7|11292.6|11291.6|107
1655490750000|2022-06-17 18:32:30|11293.1|11292.1|11299.1|11298.1|11300.4|11299.4|11292.2|11291.2|184
1655490760000|2022-06-17 18:32:40|11299.5|11298.5|11302.6|11301.6|11304.1|11303.1|11294.9|11293.9|150
1655490770000|2022-06-17 18:32:50|11302.9|11301.9|11295.9|11294.9|11303.1|11302.1|11295.5|11294.5|158
1655490780000|2022-06-17 18:33:00|11295.5|11294.5|11293.5|11292.5|11296|11295|11291.5|11290.5|148
1655490790000|2022-06-17 18:33:10|11293.4|11292.4|11292|11291|11296.4|11295.4|11292|11291|135
1655490800000|2022-06-17 18:33:20|11292.7|11291.7|11293|11292|11295.7|11294.7|11291.7|11290.7|101
1655490810000|2022-06-17 18:33:30|11292.9|11291.9|11292.5|11291.5|11294.9|11293.9|11291.1|11290.1|177
1655490820000|2022-06-17 18:33:40|11292.7|11291.7|11290.7|11289.7|11293|11292|11288.9|11287.9|171
1655490830000|2022-06-17 18:33:50|11290.5|11289.5|11295.6|11294.6|11295.6|11294.6|11288.4|11287.4|161
1655490840000|2022-06-17 18:34:00|11295.7|11294.7|11297.9|11296.9|11298.2|11297.2|11293.6|11292.6|175
1655490850000|2022-06-17 18:34:10|11297.7|11296.7|11298.2|11297.2|11298.2|11297.2|11295|11294|97
1655490860000|2022-06-17 18:34:20|11298.1|11297.1|11295.7|11294.7|11300.4|11299.4|11295.5|11294.5|181
1655490870000|2022-06-17 18:34:30|11295.5|11294.5|11296.7|11295.7|11298.5|11297.5|11295.2|11294.2|88
1655490880000|2022-06-17 18:34:40|11297|11296|11302|11301|11302.1|11301.1|11296.6|11295.6|87
1655490890000|2022-06-17 18:34:50|11301.4|11300.4|11308|11307|11308|11307|11300.2|11299.2|188
1655490900000|2022-06-17 18:35:00|11308.2|11307.2|11303.9|11302.9|11308.9|11307.9|11303.5|11302.5|154
1655490910000|2022-06-17 18:35:10|11303.7|11302.7|11302.5|11301.5|11306.2|11305.2|11302.4|11301.4|68
1655490920000|2022-06-17 18:35:20|11302.7|11301.7|11302.1|11301.1|11302.7|11301.7|11300.6|11299.6|94
1655490930000|2022-06-17 18:35:30|11302|11301|11304.6|11303.6|11305.2|11304.2|11301.7|11300.7|82
1655490940000|2022-06-17 18:35:40|11304.5|11303.5|11312.7|11311.7|11313.5|11312.5|11304.5|11303.5|231
1655490950000|2022-06-17 18:35:50|11312.5|11311.5|11307.2|11306.2|11314.7|11313.7|11307.2|11306.2|240
1655490960000|2022-06-17 18:36:00|11307.4|11306.4|11311|11310|11313.5|11312.5|11307.2|11306.2|163
1655490970000|2022-06-17 18:36:10|11310.7|11309.7|11311.5|11310.5|11312|11311|11308.6|11307.6|72
1655490980000|2022-06-17 18:36:20|11311.7|11310.7|11314|11313|11314.6|11313.6|11310|11309|79
1655490990000|2022-06-17 18:36:30|11314.7|11313.7|11314.7|11313.7|11315.9|11314.9|11313.5|11312.5|69
1655491000000|2022-06-17 18:36:40|11314.9|11313.9|11315.7|11314.7|11317|11316|11313.4|11312.4|88
1655491010000|2022-06-17 18:36:50|11316|11315|11315.5|11314.5|11317.1|11316.1|11313.9|11312.9|93
1655491020000|2022-06-17 18:37:00|11315.6|11314.6|11315.9|11314.9|11316.2|11315.2|11311.6|11310.6|127
1655491030000|2022-06-17 18:37:10|11315.7|11314.7|11319|11318|11320.5|11319.5|11315.5|11314.5|142
1655491040000|2022-06-17 18:37:20|11319.1|11318.1|11319.2|11318.2|11320.6|11319.6|11317.7|11316.7|62
1655491050000|2022-06-17 18:37:30|11319|11318|11319.5|11318.5|11319.5|11318.5|11315.1|11314.1|136
1655491060000|2022-06-17 18:37:40|11319.7|11318.7|11315.7|11314.7|11320.7|11319.7|11315.7|11314.7|128
1655491070000|2022-06-17 18:37:50|11315.9|11314.9|11314|11313|11316|11315|11313.4|11312.4|82
1655491080000|2022-06-17 18:38:00|11313.7|11312.7|11313.5|11312.5|11314.5|11313.5|11310.1|11309.1|126
1655491090000|2022-06-17 18:38:10|11313.6|11312.6|11312.2|11311.2|11313.9|11312.9|11310|11309|150
1655491100000|2022-06-17 18:38:20|11312|11311|11313|11312|11314|11313|11312|11311|73
1655491110000|2022-06-17 18:38:30|11312.9|11311.9|11315.5|11314.5|11316.6|11315.6|11312.2|11311.2|99
1655491120000|2022-06-17 18:38:40|11315.6|11314.6|11316.2|11315.2|11317.1|11316.1|11313.4|11312.4|52
1655491130000|2022-06-17 18:38:50|11316.7|11315.7|11321.7|11320.7|11322.2|11321.2|11316.7|11315.7|252
1655491140000|2022-06-17 18:39:00|11321.9|11320.9|11321.7|11320.7|11322.2|11321.2|11319.1|11318.1|117
1655491150000|2022-06-17 18:39:10|11321.6|11320.6|11319.7|11318.7|11321.6|11320.6|11317.5|11316.5|102
1655491160000|2022-06-17 18:39:20|11319.9|11318.9|11323.6|11322.6|11323.6|11322.6|11318.6|11317.6|88
1655491170000|2022-06-17 18:39:30|11323.5|11322.5|11323.5|11322.5|11323.9|11322.9|11321.2|11320.2|82
1655491180000|2022-06-17 18:39:40|11323.4|11322.4|11327.2|11326.2|11328.4|11327.4|11323|11322|211
1655491190000|2022-06-17 18:39:50|11327.1|11326.1|11332.7|11331.7|11332.9|11331.9|11327.1|11326.1|165
1655491200000|2022-06-17 18:40:00|11332.9|11331.9|11337.6|11336.6|11342.5|11341.5|11332.9|11331.9|505
1655491210000|2022-06-17 18:40:10|11337.1|11336.1|11340.7|11339.7|11341.5|11340.5|11336|11335|341
1655491220000|2022-06-17 18:40:20|11340.9|11339.9|11344.6|11343.6|11345|11344|11340.4|11339.4|324
1655491230000|2022-06-17 18:40:30|11344.9|11343.9|11344.1|11343.1|11344.9|11343.9|11343.1|11342.1|113
1655491240000|2022-06-17 18:40:40|11344|11343|11346.7|11345.7|11346.9|11345.9|11342.6|11341.6|197
1655491250000|2022-06-17 18:40:50|11346.9|11345.9|11340.2|11339.2|11348|11347|11339.7|11338.7|110
1655491260000|2022-06-17 18:41:00|11340.4|11339.4|11337.7|11336.7|11341.7|11340.7|11336.9|11335.9|131
1655491270000|2022-06-17 18:41:10|11337.5|11336.5|11339.4|11338.4|11340.4|11339.4|11335.5|11334.5|107
1655491280000|2022-06-17 18:41:20|11339.2|11338.2|11339|11338|11339.9|11338.9|11337.1|11336.1|84
1655491290000|2022-06-17 18:41:30|11338.7|11337.7|11342.1|11341.1|11342.2|11341.2|11337.4|11336.4|131
1655491300000|2022-06-17 18:41:40|11342.6|11341.6|11342.7|11341.7|11345.1|11344.1|11339.6|11338.6|91
1655491310000|2022-06-17 18:41:50|11343.6|11342.6|11347.2|11346.2|11347.2|11346.2|11342.6|11341.6|128
1655491320000|2022-06-17 18:42:00|11347.7|11346.7|11349|11348|11349|11348|11346.4|11345.4|133
1655491330000|2022-06-17 18:42:10|11348.9|11347.9|11346.5|11345.5|11350|11349|11346.1|11345.1|221
1655491340000|2022-06-17 18:42:20|11346.4|11345.4|11343.2|11342.2|11346.4|11345.4|11341.6|11340.6|166
1655491350000|2022-06-17 18:42:30|11343.4|11342.4|11345.5|11344.5|11348.1|11347.1|11342.5|11341.5|123
1655491360000|2022-06-17 18:42:40|11345.9|11344.9|11343.1|11342.1|11346.2|11345.2|11341.1|11340.1|98
1655491370000|2022-06-17 18:42:50|11343|11342|11342.1|11341.1|11344.2|11343.2|11341.9|11340.9|79
1655491380000|2022-06-17 18:43:00|11342.4|11341.4|11343.7|11342.7|11344.6|11343.6|11341.4|11340.4|80
1655491390000|2022-06-17 18:43:10|11343.4|11342.4|11346.6|11345.6|11346.6|11345.6|11342|11341|106
1655491400000|2022-06-17 18:43:20|11346.7|11345.7|11348.9|11347.9|11349.4|11348.4|11346.7|11345.7|98
1655491410000|2022-06-17 18:43:30|11348.6|11347.6|11343|11342|11349.4|11348.4|11342.7|11341.7|108
1655491420000|2022-06-17 18:43:40|11343.1|11342.1|11342.1|11341.1|11343.2|11342.2|11340.9|11339.9|96
1655491430000|2022-06-17 18:43:50|11340.9|11339.9|11337|11336|11341.5|11340.5|11336.7|11335.7|197
1655491440000|2022-06-17 18:44:00|11337.1|11336.1|11331.2|11330.2|11338|11337|11329.4|11328.4|289
1655491450000|2022-06-17 18:44:10|11331.1|11330.1|11327.4|11326.4|11332.5|11331.5|11327|11326|292
1655491460000|2022-06-17 18:44:20|11327.1|11326.1|11324.9|11323.9|11328.5|11327.5|11322.5|11321.5|248
1655491470000|2022-06-17 18:44:30|11324.6|11323.6|11330.7|11329.7|11331|11330|11323.2|11322.2|237
1655491480000|2022-06-17 18:44:40|11330.4|11329.4|11328.7|11327.7|11331.2|11330.2|11326.1|11325.1|195
1655491490000|2022-06-17 18:44:50|11328.9|11327.9|11324.7|11323.7|11329|11328|11321.4|11320.4|149
1655491500000|2022-06-17 18:45:00|11324.9|11323.9|11323.6|11322.6|11326.6|11325.6|11322.2|11321.2|126
1655491510000|2022-06-17 18:45:10|11323.5|11322.5|11326.2|11325.2|11327.9|11326.9|11322.6|11321.6|165
1655491520000|2022-06-17 18:45:20|11326.1|11325.1|11321.4|11320.4|11327.2|11326.2|11321.2|11320.2|102
1655491530000|2022-06-17 18:45:30|11321.7|11320.7|11315|11314|11323.7|11322.7|11313.7|11312.7|486
1655491540000|2022-06-17 18:45:40|11315.2|11314.2|11312|11311|11315.7|11314.7|11311.5|11310.5|155
1655491550000|2022-06-17 18:45:50|11311.5|11310.5|11312.9|11311.9|11314.7|11313.7|11309.4|11308.4|165
1655491560000|2022-06-17 18:46:00|11312.7|11311.7|11312|11311|11314.4|11313.4|11311|11310|115
1655491570000|2022-06-17 18:46:10|11312.2|11311.2|11317.2|11316.2|11317.5|11316.5|11311.5|11310.5|151
1655491580000|2022-06-17 18:46:20|11317.5|11316.5|11314.7|11313.7|11317.7|11316.7|11314.1|11313.1|86
1655491590000|2022-06-17 18:46:30|11315.1|11314.1|11319.2|11318.2|11319.2|11318.2|11311.9|11310.9|256
1655491600000|2022-06-17 18:46:40|11318.6|11317.6|11319.6|11318.6|11320.5|11319.5|11317.5|11316.5|183
1655491610000|2022-06-17 18:46:50|11319.5|11318.5|11322|11321|11323.7|11322.7|11318.1|11317.1|278
1655491620000|2022-06-17 18:47:00|11321.9|11320.9|11323.2|11322.2|11323.2|11322.2|11319.1|11318.1|200
1655491630000|2022-06-17 18:47:10|11323.4|11322.4|11321.9|11320.9|11323.6|11322.6|11320|11319|78
1655491640000|2022-06-17 18:47:20|11322.1|11321.1|11311.9|11310.9|11322.1|11321.1|11311.4|11310.4|253
1655491650000|2022-06-17 18:47:30|11311.7|11310.7|11312.5|11311.5|11313.9|11312.9|11311.4|11310.4|107
1655491660000|2022-06-17 18:47:40|11313.1|11312.1|11315|11314|11316|11315|11312.1|11311.1|94
1655491670000|2022-06-17 18:47:50|11315.1|11314.1|11313.4|11312.4|11315.5|11314.5|11312.6|11311.6|110
1655491680000|2022-06-17 18:48:00|11314|11313|11311.6|11310.6|11316.1|11315.1|11310.6|11309.6|222
1655491690000|2022-06-17 18:48:10|11311.2|11310.2|11315.2|11314.2|11316.1|11315.1|11310.9|11309.9|136
1655491700000|2022-06-17 18:48:20|11315.5|11314.5|11316.2|11315.2|11316.9|11315.9|11312.1|11311.1|98
1655491710000|2022-06-17 18:48:30|11315.7|11314.7|11319|11318|11319.4|11318.4|11314.7|11313.7|71
1655491720000|2022-06-17 18:48:40|11319.1|11318.1|11317.6|11316.6|11320|11319|11317.1|11316.1|81
1655491730000|2022-06-17 18:48:50|11317.7|11316.7|11319.2|11318.2|11320.4|11319.4|11317.4|11316.4|58
1655491740000|2022-06-17 18:49:00|11319.6|11318.6|11323|11322|11323.7|11322.7|11318.4|11317.4|209
1655491750000|2022-06-17 18:49:10|11323.1|11322.1|11318.2|11317.2|11323.1|11322.1|11317.5|11316.5|137
1655491760000|2022-06-17 18:49:20|11318.4|11317.4|11317.9|11316.9|11319|11318|11314.9|11313.9|64
1655491770000|2022-06-17 18:49:30|11318.1|11317.1|11315.5|11314.5|11319|11318|11314.1|11313.1|84
1655491780000|2022-06-17 18:49:40|11315.4|11314.4|11314.9|11313.9|11318|11317|11314.9|11313.9|44
1655491790000|2022-06-17 18:49:50|11315|11314|11313.2|11312.2|11315.9|11314.9|11312.4|11311.4|82
1655491800000|2022-06-17 18:50:00|11313.1|11312.1|11305.6|11304.6|11313.1|11312.1|11304.4|11303.4|396
1655491810000|2022-06-17 18:50:10|11305|11304|11308.4|11307.4|11308.4|11307.4|11303.1|11302.1|174
1655491820000|2022-06-17 18:50:20|11308.6|11307.6|11311.7|11310.7|11311.7|11310.7|11306.6|11305.6|107
1655491830000|2022-06-17 18:50:30|11312.4|11311.4|11310.1|11309.1|11315.7|11314.7|11308.5|11307.5|212
1655491840000|2022-06-17 18:50:40|11310.2|11309.2|11306.4|11305.4|11311.4|11310.4|11305.7|11304.7|79
1655491850000|2022-06-17 18:50:50|11306.6|11305.6|11303.5|11302.5|11308.1|11307.1|11303.5|11302.5|108
1655491860000|2022-06-17 18:51:00|11303.7|11302.7|11307.4|11306.4|11309|11308|11303.5|11302.5|118
1655491870000|2022-06-17 18:51:10|11307.2|11306.2|11305|11304|11307.2|11306.2|11303.5|11302.5|147
1655491880000|2022-06-17 18:51:20|11305.4|11304.4|11306.5|11305.5|11307.2|11306.2|11303.6|11302.6|90
1655491890000|2022-06-17 18:51:30|11306.6|11305.6|11302|11301|11307.4|11306.4|11301.6|11300.6|75
1655491900000|2022-06-17 18:51:40|11301.6|11300.6|11303.6|11302.6|11304.5|11303.5|11300.2|11299.2|141
1655491910000|2022-06-17 18:51:50|11303.7|11302.7|11304.6|11303.6|11305.1|11304.1|11301.2|11300.2|107
1655491920000|2022-06-17 18:52:00|11304.5|11303.5|11309.2|11308.2|11310|11309|11304.5|11303.5|157
1655491930000|2022-06-17 18:52:10|11309.1|11308.1|11305|11304|11309.5|11308.5|11304.7|11303.7|86
1655491940000|2022-06-17 18:52:20|11305.1|11304.1|11300.5|11299.5|11305.5|11304.5|11300.1|11299.1|131
1655491950000|2022-06-17 18:52:30|11300.6|11299.6|11299|11298|11301.6|11300.6|11298.1|11297.1|160
1655491960000|2022-06-17 18:52:40|11298.9|11297.9|11298|11297|11299.2|11298.2|11297.4|11296.4|66
1655491970000|2022-06-17 18:52:50|11298.2|11297.2|11296.7|11295.7|11299|11298|11295.6|11294.6|173
1655491980000|2022-06-17 18:53:00|11296.9|11295.9|11296.6|11295.6|11301.6|11300.6|11294.6|11293.6|167
1655491990000|2022-06-17 18:53:10|11296.7|11295.7|11297.6|11296.6|11300.2|11299.2|11296.1|11295.1|74
1655492000000|2022-06-17 18:53:20|11297.2|11296.2|11299.4|11298.4|11299.6|11298.6|11297.2|11296.2|67
1655492010000|2022-06-17 18:53:30|11299|11298|11298.9|11297.9|11299.6|11298.6|11296.6|11295.6|136
1655492020000|2022-06-17 18:53:40|11298.1|11297.1|11298|11297|11298.4|11297.4|11294.9|11293.9|79
1655492030000|2022-06-17 18:53:50|11298.2|11297.2|11298.1|11297.1|11299.7|11298.7|11295.4|11294.4|56
1655492040000|2022-06-17 18:54:00|11298|11297|11298.5|11297.5|11300.2|11299.2|11297.4|11296.4|63
1655492050000|2022-06-17 18:54:10|11298.4|11297.4|11296.9|11295.9|11299.2|11298.2|11295.1|11294.1|83
1655492060000|2022-06-17 18:54:20|11297|11296|11295.6|11294.6|11297.9|11296.9|11294.7|11293.7|78
1655492070000|2022-06-17 18:54:30|11295.7|11294.7|11298.9|11297.9|11299.7|11298.7|11295.7|11294.7|58
1655492080000|2022-06-17 18:54:40|11299.1|11298.1|11298.4|11297.4|11302.2|11301.2|11298.4|11297.4|186
1655492090000|2022-06-17 18:54:50|11298.5|11297.5|11300.2|11299.2|11301.1|11300.1|11297.7|11296.7|44
1655492100000|2022-06-17 18:55:00|11300.6|11299.6|11302.4|11301.4|11303.6|11302.6|11298.2|11297.2|113
1655492110000|2022-06-17 18:55:10|11302.2|11301.2|11307.2|11306.2|11308.1|11307.1|11302.2|11301.2|221
1655492120000|2022-06-17 18:55:20|11307|11306|11307.2|11306.2|11307.4|11306.4|11304.5|11303.5|117
1655492130000|2022-06-17 18:55:30|11307.4|11306.4|11308.9|11307.9|11309.6|11308.6|11306.9|11305.9|121
1655492140000|2022-06-17 18:55:40|11309|11308|11311.5|11310.5|11312.7|11311.7|11308.7|11307.7|261
1655492150000|2022-06-17 18:55:50|11311.7|11310.7|11311.6|11310.6|11312.9|11311.9|11309.2|11308.2|83
1655492160000|2022-06-17 18:56:00|11311.5|11310.5|11307.1|11306.1|11311.6|11310.6|11305.9|11304.9|117
1655492170000|2022-06-17 18:56:10|11307.4|11306.4|11305.1|11304.1|11310|11309|11305.1|11304.1|102
1655492180000|2022-06-17 18:56:20|11305.2|11304.2|11304.9|11303.9|11306.7|11305.7|11303.2|11302.2|80
1655492190000|2022-06-17 18:56:30|11304.6|11303.6|11306.2|11305.2|11306.7|11305.7|11303.1|11302.1|94
1655492200000|2022-06-17 18:56:40|11306.1|11305.1|11303.7|11302.7|11307.4|11306.4|11303.4|11302.4|55
1655492210000|2022-06-17 18:56:50|11303.6|11302.6|11305.2|11304.2|11306.6|11305.6|11303.6|11302.6|70
1655492220000|2022-06-17 18:57:00|11305.4|11304.4|11299.7|11298.7|11305.4|11304.4|11299.4|11298.4|123
1655492230000|2022-06-17 18:57:10|11299.6|11298.6|11299.2|11298.2|11301|11300|11298.4|11297.4|142
1655492240000|2022-06-17 18:57:20|11299.4|11298.4|11294.6|11293.6|11300.1|11299.1|11294.1|11293.1|156
1655492250000|2022-06-17 18:57:30|11294.5|11293.5|11289.9|11288.9|11294.6|11293.6|11289.6|11288.6|222
1655492260000|2022-06-17 18:57:40|11290.2|11289.2|11288.9|11287.9|11291.5|11290.5|11288.9|11287.9|95
1655492270000|2022-06-17 18:57:50|11289.1|11288.1|11294|11293|11294.9|11293.9|11285.5|11284.5|265
1655492280000|2022-06-17 18:58:00|11293.9|11292.9|11291|11290|11295.5|11294.5|11288.1|11287.1|197
1655492290000|2022-06-17 18:58:10|11290.6|11289.6|11290.5|11289.5|11291.5|11290.5|11288.4|11287.4|61
1655492300000|2022-06-17 18:58:20|11290.6|11289.6|11293.6|11292.6|11295.1|11294.1|11289.6|11288.6|119
1655492310000|2022-06-17 18:58:30|11293.5|11292.5|11293.7|11292.7|11295.6|11294.6|11293.5|11292.5|67
1655492320000|2022-06-17 18:58:40|11293.6|11292.6|11293.1|11292.1|11293.9|11292.9|11291.5|11290.5|72
1655492330000|2022-06-17 18:58:50|11293.5|11292.5|11294.7|11293.7|11295.9|11294.9|11292.6|11291.6|44
1655492340000|2022-06-17 18:59:00|11295.1|11294.1|11291.7|11290.7|11296.5|11295.5|11291.4|11290.4|113
1655492350000|2022-06-17 18:59:10|11292|11291|11291.9|11290.9|11294.6|11293.6|11291.1|11290.1|62
1655492360000|2022-06-17 18:59:20|11291.7|11290.7|11291.2|11290.2|11295|11294|11291|11290|43
1655492370000|2022-06-17 18:59:30|11291.1|11290.1|11293|11292|11293.6|11292.6|11289.5|11288.5|76
1655492380000|2022-06-17 18:59:40|11293.1|11292.1|11296.4|11295.4|11296.7|11295.7|11292.9|11291.9|121
1655492390000|2022-06-17 18:59:50|11295.2|11294.2|11296|11295|11296.7|11295.7|11293.5|11292.5|88
1655492400000|2022-06-17 19:00:00|11296.1|11295.1|11299.6|11298.6|11300.4|11299.4|11295.1|11294.1|186
1655492410000|2022-06-17 19:00:10|11299.7|11298.7|11304.9|11303.9|11305.7|11304.7|11299.7|11298.7|253
1655492420000|2022-06-17 19:00:20|11305.1|11304.1|11302.1|11301.1|11305.9|11304.9|11301.9|11300.9|142
1655492430000|2022-06-17 19:00:30|11302.2|11301.2|11308|11307|11310.5|11309.5|11302|11301|251
1655492440000|2022-06-17 19:00:40|11308.5|11307.5|11305.1|11304.1|11308.6|11307.6|11303.9|11302.9|97
1655492450000|2022-06-17 19:00:50|11305|11304|11304.5|11303.5|11305.1|11304.1|11300|11299|132
1655492460000|2022-06-17 19:01:00|11305.2|11304.2|11299.9|11298.9|11305.4|11304.4|11298.2|11297.2|108
1655492470000|2022-06-17 19:01:10|11299.7|11298.7|11294.5|11293.5|11299.7|11298.7|11294.1|11293.1|118
1655492480000|2022-06-17 19:01:20|11294.6|11293.6|11300.1|11299.1|11300.1|11299.1|11291.1|11290.1|155
1655492490000|2022-06-17 19:01:30|11299.9|11298.9|11296.1|11295.1|11301.6|11300.6|11295.6|11294.6|109
1655492500000|2022-06-17 19:01:40|11297.5|11296.5|11298.5|11297.5|11301|11300|11297.5|11296.5|93
1655492510000|2022-06-17 19:01:50|11299.6|11298.6|11297.1|11296.1|11301.6|11300.6|11296.2|11295.2|84
1655492520000|2022-06-17 19:02:00|11296|11295|11300.2|11299.2|11300.4|11299.4|11295.2|11294.2|112
1655492530000|2022-06-17 19:02:10|11300.4|11299.4|11312|11311|11316.1|11315.1|11299|11298|691
1655492540000|2022-06-17 19:02:20|11311.9|11310.9|11308.7|11307.7|11314.4|11313.4|11308.5|11307.5|228
1655492550000|2022-06-17 19:02:30|11308.5|11307.5|11312.6|11311.6|11314|11313|11307.7|11306.7|112
1655492560000|2022-06-17 19:02:40|11313.2|11312.2|11309.2|11308.2|11313.7|11312.7|11307.5|11306.5|160
1655492570000|2022-06-17 19:02:50|11310|11309|11310|11309|11312.4|11311.4|11309.4|11308.4|74
1655492580000|2022-06-17 19:03:00|11310.1|11309.1|11307|11306|11311.4|11310.4|11307|11306|112
1655492590000|2022-06-17 19:03:10|11306.7|11305.7|11313.6|11312.6|11313.6|11312.6|11306.5|11305.5|82
1655492600000|2022-06-17 19:03:20|11313.7|11312.7|11313.6|11312.6|11314.5|11313.5|11312|11311|161
1655492610000|2022-06-17 19:03:30|11313.5|11312.5|11309.2|11308.2|11315.5|11314.5|11309|11308|72
1655492620000|2022-06-17 19:03:40|11309.4|11308.4|11308.2|11307.2|11309.6|11308.6|11306.7|11305.7|66
1655492630000|2022-06-17 19:03:50|11308.5|11307.5|11299.1|11298.1|11308.7|11307.7|11298.7|11297.7|138
1655492640000|2022-06-17 19:04:00|11299.2|11298.2|11292.9|11291.9|11299.5|11298.5|11292.4|11291.4|168
1655492650000|2022-06-17 19:04:10|11293.9|11292.9|11288.1|11287.1|11294.7|11293.7|11287.1|11286.1|204
1655492660000|2022-06-17 19:04:20|11287.7|11286.7|11290|11289|11291.1|11290.1|11287.1|11286.1|160
1655492670000|2022-06-17 19:04:30|11290.1|11289.1|11289.6|11288.6|11290.5|11289.5|11287|11286|135
1655492680000|2022-06-17 19:04:40|11290.4|11289.4|11295|11294|11295|11294|11290.2|11289.2|117
1655492690000|2022-06-17 19:04:50|11295.2|11294.2|11293.7|11292.7|11297.9|11296.9|11293.2|11292.2|223
1655492700000|2022-06-17 19:05:00|11293.6|11292.6|11295.7|11294.7|11297.1|11296.1|11293.6|11292.6|224
1655492710000|2022-06-17 19:05:10|11295.9|11294.9|11294.7|11293.7|11298.4|11297.4|11291.1|11290.1|212
1655492720000|2022-06-17 19:05:20|11294.9|11293.9|11288.6|11287.6|11294.9|11293.9|11286.1|11285.1|190
1655492730000|2022-06-17 19:05:30|11289|11288|11287.5|11286.5|11290.7|11289.7|11286|11285|172
1655492740000|2022-06-17 19:05:40|11287.7|11286.7|11284.7|11283.7|11287.7|11286.7|11283.2|11282.2|234
1655492750000|2022-06-17 19:05:50|11284.6|11283.6|11286.5|11285.5|11287.9|11286.9|11284.6|11283.6|146
1655492760000|2022-06-17 19:06:00|11286.9|11285.9|11282.7|11281.7|11287.9|11286.9|11282.7|11281.7|151
1655492770000|2022-06-17 19:06:10|11282.4|11281.4|11282|11281|11282.7|11281.7|11278.2|11277.2|322
1655492780000|2022-06-17 19:06:20|11281.9|11280.9|11283.4|11282.4|11284.6|11283.6|11278.7|11277.7|173
1655492790000|2022-06-17 19:06:30|11283.1|11282.1|11285.5|11284.5|11286.2|11285.2|11282|11281|127
1655492800000|2022-06-17 19:06:40|11286.6|11285.6|11292.2|11291.2|11292.9|11291.9|11286.1|11285.1|260
1655492810000|2022-06-17 19:06:50|11292.4|11291.4|11295.4|11294.4|11295.9|11294.9|11291.9|11290.9|136
1655492820000|2022-06-17 19:07:00|11295.5|11294.5|11298.5|11297.5|11300.1|11299.1|11294.4|11293.4|222
1655492830000|2022-06-17 19:07:10|11298.9|11297.9|11298|11297|11300.4|11299.4|11297.1|11296.1|105
1655492840000|2022-06-17 19:07:20|11298.6|11297.6|11300|11299|11301.4|11300.4|11298.6|11297.6|215
1655492850000|2022-06-17 19:07:30|11299.9|11298.9|11301|11300|11302.1|11301.1|11298|11297|75
1655492860000|2022-06-17 19:07:40|11300.4|11299.4|11299.1|11298.1|11301.1|11300.1|11298.7|11297.7|78
1655492870000|2022-06-17 19:07:50|11298.2|11297.2|11293.1|11292.1|11298.5|11297.5|11292.2|11291.2|165
1655492880000|2022-06-17 19:08:00|11293|11292|11289|11288|11293|11292|11288.2|11287.2|107
1655492890000|2022-06-17 19:08:10|11289.9|11288.9|11288.7|11287.7|11293|11292|11288.4|11287.4|104
1655492900000|2022-06-17 19:08:20|11287.9|11286.9|11287.2|11286.2|11290.4|11289.4|11286|11285|108
1655492910000|2022-06-17 19:08:30|11287.4|11286.4|11286.7|11285.7|11290.5|11289.5|11286.4|11285.4|76
1655492920000|2022-06-17 19:08:40|11286.6|11285.6|11290|11289|11290.2|11289.2|11286.1|11285.1|112
1655492930000|2022-06-17 19:08:50|11290.1|11289.1|11291.7|11290.7|11292.6|11291.6|11288.5|11287.5|98
1655492940000|2022-06-17 19:09:00|11291.9|11290.9|11289.6|11288.6|11293.6|11292.6|11289.2|11288.2|100
1655492950000|2022-06-17 19:09:10|11289.7|11288.7|11292.5|11291.5|11294|11293|11287|11286|138
1655492960000|2022-06-17 19:09:20|11292.7|11291.7|11293.7|11292.7|11294|11293|11291.9|11290.9|89
1655492970000|2022-06-17 19:09:30|11293.6|11292.6|11287.7|11286.7|11293.7|11292.7|11287.7|11286.7|67
1655492980000|2022-06-17 19:09:40|11288.1|11287.1|11284.7|11283.7|11288.1|11287.1|11284.1|11283.1|170
1655492990000|2022-06-17 19:09:50|11284.5|11283.5|11281.5|11280.5|11284.9|11283.9|11280.7|11279.7|131
1655493000000|2022-06-17 19:10:00|11281.6|11280.6|11281|11280|11285.7|11284.7|11279.6|11278.6|185
1655493010000|2022-06-17 19:10:10|11281.1|11280.1|11282|11281|11285.1|11284.1|11280.9|11279.9|103
1655493020000|2022-06-17 19:10:20|11281.9|11280.9|11278.4|11277.4|11282.1|11281.1|11278.4|11277.4|194
1655493030000|2022-06-17 19:10:30|11278.2|11277.2|11276.4|11275.4|11278.9|11277.9|11275.6|11274.6|216
1655493040000|2022-06-17 19:10:40|11276.2|11275.2|11273.5|11272.5|11276.9|11275.9|11273.1|11272.1|215
1655493050000|2022-06-17 19:10:50|11273.9|11272.9|11275.6|11274.6|11277.5|11276.5|11272.1|11271.1|340
1655493060000|2022-06-17 19:11:00|11275.7|11274.7|11275.7|11274.7|11277.2|11276.2|11272.9|11271.9|143
1655493070000|2022-06-17 19:11:10|11275.6|11274.6|11276.1|11275.1|11278.4|11277.4|11275|11274|124
1655493080000|2022-06-17 19:11:20|11276|11275|11275.7|11274.7|11279.1|11278.1|11275.1|11274.1|100
1655493090000|2022-06-17 19:11:30|11275.6|11274.6|11278.7|11277.7|11278.7|11277.7|11272.4|11271.4|176
1655493100000|2022-06-17 19:11:40|11278.9|11277.9|11276.6|11275.6|11279.7|11278.7|11275.2|11274.2|209
1655493110000|2022-06-17 19:11:50|11276.4|11275.4|11267.9|11266.9|11277.6|11276.6|11266.6|11265.6|401
1655493120000|2022-06-17 19:12:00|11267.7|11266.7|11265|11264|11269.2|11268.2|11264.7|11263.7|242
1655493130000|2022-06-17 19:12:10|11264.9|11263.9|11259.1|11258.1|11267|11266|11258.6|11257.6|232
1655493140000|2022-06-17 19:12:20|11258.7|11257.7|11259.4|11258.4|11261.2|11260.2|11257.6|11256.6|205
1655493150000|2022-06-17 19:12:30|11258.9|11257.9|11253.4|11252.4|11259|11258|11249.1|11248.1|644
1655493160000|2022-06-17 19:12:40|11253.6|11252.6|11247.2|11246.2|11254|11253|11247.2|11246.2|313
1655493170000|2022-06-17 19:12:50|11247.4|11246.4|11242.6|11241.6|11247.4|11246.4|11241.9|11240.9|244
1655493180000|2022-06-17 19:13:00|11242.5|11241.5|11239.2|11238.2|11242.5|11241.5|11237.6|11236.6|351
1655493190000|2022-06-17 19:13:10|11239.7|11238.7|11237.7|11236.7|11242.1|11241.1|11237.4|11236.4|422
1655493200000|2022-06-17 19:13:20|11237.6|11236.6|11238.1|11237.1|11240.9|11239.9|11236.9|11235.9|236
1655493210000|2022-06-17 19:13:30|11238.6|11237.6|11237.4|11236.4|11239|11238|11236.5|11235.5|157
1655493220000|2022-06-17 19:13:40|11237.2|11236.2|11237.9|11236.9|11239.2|11238.2|11236.9|11235.9|162
1655493230000|2022-06-17 19:13:50|11237.7|11236.7|11236.4|11235.4|11238.6|11237.6|11235.5|11234.5|223
1655493240000|2022-06-17 19:14:00|11236.2|11235.2|11237.9|11236.9|11243|11242|11235.9|11234.9|306
1655493250000|2022-06-17 19:14:10|11238|11237|11243.6|11242.6|11244.6|11243.6|11238|11237|239
1655493260000|2022-06-17 19:14:20|11243.4|11242.4|11246.4|11245.4|11247.1|11246.1|11241.5|11240.5|238
1655493270000|2022-06-17 19:14:30|11246.5|11245.5|11243.7|11242.7|11247|11246|11242.5|11241.5|190
1655493280000|2022-06-17 19:14:40|11244|11243|11242.1|11241.1|11245.7|11244.7|11241.5|11240.5|76
1655493290000|2022-06-17 19:14:50|11242.2|11241.2|11243.4|11242.4|11244.1|11243.1|11241.7|11240.7|178
1655493300000|2022-06-17 19:15:00|11243.2|11242.2|11241.6|11240.6|11243.4|11242.4|11238|11237|189
1655493310000|2022-06-17 19:15:10|11241.7|11240.7|11240.9|11239.9|11241.9|11240.9|11237.6|11236.6|124
1655493320000|2022-06-17 19:15:20|11240.4|11239.4|11237.1|11236.1|11241|11240|11237.1|11236.1|129
1655493330000|2022-06-17 19:15:30|11236.7|11235.7|11238.7|11237.7|11242.1|11241.1|11236.6|11235.6|94
1655493340000|2022-06-17 19:15:40|11239.7|11238.7|11238.7|11237.7|11241.2|11240.2|11238.7|11237.7|86
1655493350000|2022-06-17 19:15:50|11238.6|11237.6|11239.7|11238.7|11241.6|11240.6|11237.1|11236.1|155
1655493360000|2022-06-17 19:16:00|11239.6|11238.6|11241.6|11240.6|11242.4|11241.4|11239.4|11238.4|142
1655493370000|2022-06-17 19:16:10|11242|11241|11242.4|11241.4|11244.6|11243.6|11241.4|11240.4|113
1655493380000|2022-06-17 19:16:20|11242.9|11241.9|11244.9|11243.9|11246.5|11245.5|11242.7|11241.7|164
1655493390000|2022-06-17 19:16:30|11245|11244|11241.9|11240.9|11245.6|11244.6|11241.1|11240.1|171
1655493400000|2022-06-17 19:16:40|11242|11241|11241.5|11240.5|11242.1|11241.1|11238.7|11237.7|111
1655493410000|2022-06-17 19:16:50|11241.6|11240.6|11238.9|11237.9|11242|11241|11238.6|11237.6|100
1655493420000|2022-06-17 19:17:00|11239.7|11238.7|11240.9|11239.9|11241.6|11240.6|11238.9|11237.9|103
1655493430000|2022-06-17 19:17:10|11240.7|11239.7|11241.4|11240.4|11242.6|11241.6|11239.1|11238.1|122
1655493440000|2022-06-17 19:17:20|11241.5|11240.5|11246.4|11245.4|11246.4|11245.4|11241.4|11240.4|150
1655493450000|2022-06-17 19:17:30|11247|11246|11254.9|11253.9|11257.5|11256.5|11246.9|11245.9|420
1655493460000|2022-06-17 19:17:40|11255|11254|11255.7|11254.7|11256.1|11255.1|11251|11250|113
1655493470000|2022-06-17 19:17:50|11255.9|11254.9|11256.5|11255.5|11256.6|11255.6|11252.5|11251.5|113
1655493480000|2022-06-17 19:18:00|11257|11256|11263|11262|11264.2|11263.2|11256.6|11255.6|336
1655493490000|2022-06-17 19:18:10|11263.1|11262.1|11261.6|11260.6|11266.2|11265.2|11261.6|11260.6|194
1655493500000|2022-06-17 19:18:20|11261.7|11260.7|11263.1|11262.1|11264|11263|11259.2|11258.2|121
1655493510000|2022-06-17 19:18:30|11263.4|11262.4|11264.6|11263.6|11266.1|11265.1|11262.7|11261.7|166
1655493520000|2022-06-17 19:18:40|11264.2|11263.2|11264.5|11263.5|11266.2|11265.2|11263.6|11262.6|96
1655493530000|2022-06-17 19:18:50|11264.6|11263.6|11265.9|11264.9|11268.9|11267.9|11263.6|11262.6|156
1655493540000|2022-06-17 19:19:00|11265.7|11264.7|11262.2|11261.2|11267.4|11266.4|11261.7|11260.7|119
1655493550000|2022-06-17 19:19:10|11261.9|11260.9|11260.1|11259.1|11262.6|11261.6|11259.1|11258.1|173
1655493560000|2022-06-17 19:19:20|11260.2|11259.2|11264.4|11263.4|11264.9|11263.9|11260.2|11259.2|91
1655493570000|2022-06-17 19:19:30|11264.2|11263.2|11261.6|11260.6|11265.6|11264.6|11261.5|11260.5|75
1655493580000|2022-06-17 19:19:40|11262|11261|11258.6|11257.6|11263.4|11262.4|11258.6|11257.6|63
1655493590000|2022-06-17 19:19:50|11258.7|11257.7|11262.9|11261.9|11263.6|11262.6|11258.7|11257.7|91
1655493600000|2022-06-17 19:20:00|11262.8|11261.8|11266.1|11265.1|11266.2|11265.2|11261.6|11260.6|129
1655493610000|2022-06-17 19:20:10|11265.8|11264.8|11266.5|11265.5|11266.5|11265.5|11262.1|11261.1|87
1655493620000|2022-06-17 19:20:20|11266.6|11265.6|11278.6|11277.6|11279.8|11278.8|11266.3|11265.3|508
1655493630000|2022-06-17 19:20:30|11278.8|11277.8|11273.8|11272.8|11279.3|11278.3|11272.8|11271.8|128
1655493640000|2022-06-17 19:20:40|11273.3|11272.3|11280.1|11279.1|11280.7|11279.7|11273.3|11272.3|224
1655493650000|2022-06-17 19:20:50|11279.8|11278.8|11277.8|11276.8|11280.5|11279.5|11277|11276|166
1655493660000|2022-06-17 19:21:00|11278.7|11277.7|11293|11292|11293|11292|11278.5|11277.5|404
1655493670000|2022-06-17 19:21:10|11293.1|11292.1|11293.1|11292.1|11296.6|11295.6|11292|11291|608
1655493680000|2022-06-17 19:21:20|11293.5|11292.5|11297.2|11296.2|11297.7|11296.7|11292.1|11291.1|197
1655493690000|2022-06-17 19:21:30|11297.5|11296.5|11297.8|11296.8|11298.2|11297.2|11292|11291|197
1655493700000|2022-06-17 19:21:40|11297.7|11296.7|11293.5|11292.5|11298.1|11297.1|11292.2|11291.2|129
1655493710000|2022-06-17 19:21:50|11293.3|11292.3|11287.3|11286.3|11293.8|11292.8|11287.3|11286.3|191
1655493720000|2022-06-17 19:22:00|11287.8|11286.8|11292.1|11291.1|11292.7|11291.7|11286.8|11285.8|172
1655493730000|2022-06-17 19:22:10|11292.2|11291.2|11298|11297|11298.5|11297.5|11292.2|11291.2|154
1655493740000|2022-06-17 19:22:20|11297.7|11296.7|11298.8|11297.8|11300.3|11299.3|11297.7|11296.7|126
1655493750000|2022-06-17 19:22:30|11299|11298|11299|11298|11300.6|11299.6|11298.1|11297.1|121
1655493760000|2022-06-17 19:22:40|11298.7|11297.7|11300.2|11299.2|11300.3|11299.3|11294.8|11293.8|164
1655493770000|2022-06-17 19:22:50|11300.1|11299.1|11302.7|11301.7|11305.5|11304.5|11299.5|11298.5|299
1655493780000|2022-06-17 19:23:00|11303|11302|11301.7|11300.7|11304.6|11303.6|11300.8|11299.8|150
1655493790000|2022-06-17 19:23:10|11301.8|11300.8|11299.3|11298.3|11304.2|11303.2|11298.7|11297.7|141
1655493800000|2022-06-17 19:23:20|11299|11298|11299.6|11298.6|11300.2|11299.2|11297.2|11296.2|113
1655493810000|2022-06-17 19:23:30|11299.7|11298.7|11300.3|11299.3|11300.8|11299.8|11299.2|11298.2|78
1655493820000|2022-06-17 19:23:40|11300.2|11299.2|11299.6|11298.6|11302.7|11301.7|11299.3|11298.3|130
1655493830000|2022-06-17 19:23:50|11299.5|11298.5|11303.6|11302.6|11304.1|11303.1|11298.7|11297.7|85
1655493840000|2022-06-17 19:24:00|11303.8|11302.8|11296.7|11295.7|11305|11304|11294.5|11293.5|241
1655493850000|2022-06-17 19:24:10|11298|11297|11297.2|11296.2|11298.6|11297.6|11295.2|11294.2|133
1655493860000|2022-06-17 19:24:20|11297.1|11296.1|11299.5|11298.5|11299.6|11298.6|11294.5|11293.5|155
1655493870000|2022-06-17 19:24:30|11299.1|11298.1|11301.8|11300.8|11303.5|11302.5|11298.6|11297.6|187
1655493880000|2022-06-17 19:24:40|11301.7|11300.7|11301.5|11300.5|11302.5|11301.5|11298|11297|122
1655493890000|2022-06-17 19:24:50|11301|11300|11300.2|11299.2|11304.8|11303.8|11299.7|11298.7|146
1655493900000|2022-06-17 19:25:00|11300.6|11299.6|11301.8|11300.8|11302.2|11301.2|11298.6|11297.6|134
1655493910000|2022-06-17 19:25:10|11301.2|11300.2|11303.8|11302.8|11305.1|11304.1|11299.6|11298.6|138
1655493920000|2022-06-17 19:25:20|11303.2|11302.2|11300.5|11299.5|11304.1|11303.1|11298.7|11297.7|125
1655493930000|2022-06-17 19:25:30|11300.6|11299.6|11303.3|11302.3|11305.3|11304.3|11299.6|11298.6|148
1655493940000|2022-06-17 19:25:40|11302.8|11301.8|11302|11301|11305.1|11304.1|11301.5|11300.5|90
1655493950000|2022-06-17 19:25:50|11301.7|11300.7|11301.6|11300.6|11304.3|11303.3|11298.3|11297.3|155
1655493960000|2022-06-17 19:26:00|11301.7|11300.7|11304.8|11303.8|11305.5|11304.5|11300|11299|119
1655493970000|2022-06-17 19:26:10|11304.7|11303.7|11303.6|11302.6|11306|11305|11301.5|11300.5|87
1655493980000|2022-06-17 19:26:20|11303.5|11302.5|11310.2|11309.2|11310.6|11309.6|11301.8|11300.8|233
1655493990000|2022-06-17 19:26:30|11309.8|11308.8|11313.7|11312.7|11314.3|11313.3|11309.8|11308.8|333
1655494000000|2022-06-17 19:26:40|11313.6|11312.6|11314.6|11313.6|11314.8|11313.8|11312.5|11311.5|215
1655494010000|2022-06-17 19:26:50|11314.5|11313.5|11318.2|11317.2|11318.7|11317.7|11312.3|11311.3|222
1655494020000|2022-06-17 19:27:00|11318|11317|11319.1|11318.1|11320.5|11319.5|11317.1|11316.1|188
1655494030000|2022-06-17 19:27:10|11319.7|11318.7|11320.8|11319.8|11323|11322|11319.7|11318.7|301
1655494040000|2022-06-17 19:27:20|11320.7|11319.7|11318.8|11317.8|11321.8|11320.8|11314.6|11313.6|295
1655494050000|2022-06-17 19:27:30|11318.3|11317.3|11314.7|11313.7|11319.8|11318.8|11313.2|11312.2|136
1655494060000|2022-06-17 19:27:40|11314.6|11313.6|11313.1|11312.1|11315.8|11314.8|11312.6|11311.6|206
1655494070000|2022-06-17 19:27:50|11313.2|11312.2|11310.8|11309.8|11314.7|11313.7|11310.3|11309.3|166
1655494080000|2022-06-17 19:28:00|11310.6|11309.6|11311.8|11310.8|11312|11311|11305.1|11304.1|412
1655494090000|2022-06-17 19:28:10|11312.1|11311.1|11310|11309|11312.7|11311.7|11307.8|11306.8|139
1655494100000|2022-06-17 19:28:20|11309.8|11308.8|11310.1|11309.1|11310.3|11309.3|11306.7|11305.7|112
1655494110000|2022-06-17 19:28:30|11310.6|11309.6|11315.8|11314.8|11316|11315|11310.6|11309.6|152
1655494120000|2022-06-17 19:28:40|11316|11315|11315.5|11314.5|11316.6|11315.6|11314.7|11313.7|97
1655494130000|2022-06-17 19:28:50|11315.3|11314.3|11315.3|11314.3|11316.8|11315.8|11313.2|11312.2|218
1655494140000|2022-06-17 19:29:00|11315.6|11314.6|11316.5|11315.5|11317.6|11316.6|11314.8|11313.8|120
1655494150000|2022-06-17 19:29:10|11316.6|11315.6|11311.1|11310.1|11317.2|11316.2|11311|11310|158
1655494160000|2022-06-17 19:29:20|11311.2|11310.2|11317|11316|11317|11316|11311.2|11310.2|108
1655494170000|2022-06-17 19:29:30|11316.6|11315.6|11319.1|11318.1|11319.1|11318.1|11315.1|11314.1|113
1655494180000|2022-06-17 19:29:40|11319.3|11318.3|11314.3|11313.3|11319.3|11318.3|11314.3|11313.3|99
1655494190000|2022-06-17 19:29:50|11314.2|11313.2|11315.3|11314.3|11315.6|11314.6|11312|11311|94
1655494200000|2022-06-17 19:30:00|11316.7|11315.7|11316.6|11315.6|11318.3|11317.3|11315|11314|161
1655494210000|2022-06-17 19:30:10|11316.3|11315.3|11313|11312|11317.1|11316.1|11313|11312|202
1655494220000|2022-06-17 19:30:20|11313.1|11312.1|11313.3|11312.3|11313.3|11312.3|11310.1|11309.1|173
1655494230000|2022-06-17 19:30:30|11313.2|11312.2|11316.7|11315.7|11317.8|11316.8|11313.2|11312.2|252
1655494240000|2022-06-17 19:30:40|11316.8|11315.8|11308.3|11307.3|11316.8|11315.8|11307.6|11306.6|167
1655494250000|2022-06-17 19:30:50|11308.2|11307.2|11304.7|11303.7|11309.8|11308.8|11304.2|11303.2|390
1655494260000|2022-06-17 19:31:00|11304.6|11303.6|11299.1|11298.1|11305|11304|11298.8|11297.8|267
1655494270000|2022-06-17 19:31:10|11299.2|11298.2|11297.8|11296.8|11299.6|11298.6|11295|11294|354
1655494280000|2022-06-17 19:31:20|11298|11297|11300.7|11299.7|11301.7|11300.7|11295.7|11294.7|147
1655494290000|2022-06-17 19:31:30|11301|11300|11299.7|11298.7|11301.8|11300.8|11296.1|11295.1|185
1655494300000|2022-06-17 19:31:40|11298.8|11297.8|11295.5|11294.5|11298.8|11297.8|11295.1|11294.1|137
1655494310000|2022-06-17 19:31:50|11295.3|11294.3|11296.3|11295.3|11297.1|11296.1|11294.3|11293.3|150
1655494320000|2022-06-17 19:32:00|11296.2|11295.2|11288.3|11287.3|11297|11296|11287.8|11286.8|334
1655494330000|2022-06-17 19:32:10|11288.1|11287.1|11285.3|11284.3|11288.1|11287.1|11282.3|11281.3|472
1655494340000|2022-06-17 19:32:20|11284.8|11283.8|11290.2|11289.2|11290.3|11289.3|11282.3|11281.3|275
1655494350000|2022-06-17 19:32:30|11290.3|11289.3|11298.7|11297.7|11298.7|11297.7|11290|11289|366
1655494360000|2022-06-17 19:32:40|11298.6|11297.6|11302|11301|11302|11301|11297.6|11296.6|182
1655494370000|2022-06-17 19:32:50|11302.1|11301.1|11305|11304|11310.7|11309.7|11302.1|11301.1|485
1655494380000|2022-06-17 19:33:00|11305.1|11304.1|11307.7|11306.7|11307.7|11306.7|11302|11301|145
1655494390000|2022-06-17 19:33:10|11308.2|11307.2|11305|11304|11310.6|11309.6|11302.6|11301.6|254
1655494400000|2022-06-17 19:33:20|11304.2|11303.2|11299.3|11298.3|11304.2|11303.2|11297.1|11296.1|171
1655494410000|2022-06-17 19:33:30|11300.1|11299.1|11295.7|11294.7|11300.1|11299.1|11293.6|11292.6|287
1655494420000|2022-06-17 19:33:40|11296.5|11295.5|11298.6|11297.6|11302|11301|11295.7|11294.7|165
1655494430000|2022-06-17 19:33:50|11298.2|11297.2|11294.1|11293.1|11299.6|11298.6|11294.1|11293.1|116
1655494440000|2022-06-17 19:34:00|11294.2|11293.2|11293.1|11292.1|11295.6|11294.6|11290.1|11289.1|237
1655494450000|2022-06-17 19:34:10|11292.7|11291.7|11294.1|11293.1|11294.5|11293.5|11289.5|11288.5|149
1655494460000|2022-06-17 19:34:20|11294|11293|11298.7|11297.7|11299|11298|11293.6|11292.6|125
1655494470000|2022-06-17 19:34:30|11299|11298|11300.7|11299.7|11302.5|11301.5|11299|11298|172
1655494480000|2022-06-17 19:34:40|11300.8|11299.8|11300.8|11299.8|11304|11303|11298.2|11297.2|206
1655494490000|2022-06-17 19:34:50|11300.7|11299.7|11297.8|11296.8|11300.8|11299.8|11296.3|11295.3|96
1655494500000|2022-06-17 19:35:00|11298.2|11297.2|11303.8|11302.8|11304.6|11303.6|11296.5|11295.5|266
1655494510000|2022-06-17 19:35:10|11304.2|11303.2|11297.7|11296.7|11304.2|11303.2|11297.7|11296.7|124
1655494520000|2022-06-17 19:35:20|11298.1|11297.1|11303.7|11302.7|11304|11303|11297.1|11296.1|115
1655494530000|2022-06-17 19:35:30|11304.1|11303.1|11298.6|11297.6|11304.6|11303.6|11297.2|11296.2|142
1655494540000|2022-06-17 19:35:40|11297.8|11296.8|11298.5|11297.5|11298.5|11297.5|11294.3|11293.3|175
1655494550000|2022-06-17 19:35:50|11298.3|11297.3|11304.2|11303.2|11304.5|11303.5|11298.1|11297.1|172
1655494560000|2022-06-17 19:36:00|11303.7|11302.7|11300.2|11299.2|11303.7|11302.7|11297.8|11296.8|107
1655494570000|2022-06-17 19:36:10|11300.1|11299.1|11301.5|11300.5|11302.8|11301.8|11298.5|11297.5|103
1655494580000|2022-06-17 19:36:20|11301.3|11300.3|11303.1|11302.1|11304|11303|11300.3|11299.3|129
1655494590000|2022-06-17 19:36:30|11303|11302|11300.7|11299.7|11307.8|11306.8|11300.6|11299.6|219
1655494600000|2022-06-17 19:36:40|11300.6|11299.6|11300.1|11299.1|11302.5|11301.5|11297.7|11296.7|75
1655494610000|2022-06-17 19:36:50|11300.7|11299.7|11297|11296|11303.7|11302.7|11296.8|11295.8|162
1655494620000|2022-06-17 19:37:00|11296.6|11295.6|11298.6|11297.6|11298.6|11297.6|11294.1|11293.1|233
1655494630000|2022-06-17 19:37:10|11298.7|11297.7|11293.6|11292.6|11300.5|11299.5|11293.6|11292.6|129
1655494640000|2022-06-17 19:37:20|11293.5|11292.5|11295|11294|11295.7|11294.7|11293.1|11292.1|127
1655494650000|2022-06-17 19:37:30|11295.3|11294.3|11291.5|11290.5|11295.3|11294.3|11290.3|11289.3|151
1655494660000|2022-06-17 19:37:40|11291.6|11290.6|11291.2|11290.2|11295.8|11294.8|11291.1|11290.1|113
1655494670000|2022-06-17 19:37:50|11292.2|11291.2|11297.3|11296.3|11297.3|11296.3|11291.1|11290.1|98
1655494680000|2022-06-17 19:38:00|11297.1|11296.1|11299.2|11298.2|11301.1|11300.1|11295.3|11294.3|203
1655494690000|2022-06-17 19:38:10|11299.6|11298.6|11300.6|11299.6|11300.7|11299.7|11294.6|11293.6|184
1655494700000|2022-06-17 19:38:20|11300.8|11299.8|11298.3|11297.3|11302.1|11301.1|11297.3|11296.3|134
1655494710000|2022-06-17 19:38:30|11298.2|11297.2|11297.2|11296.2|11301.5|11300.5|11297|11296|95
1655494720000|2022-06-17 19:38:40|11297.1|11296.1|11305.5|11304.5|11306.5|11305.5|11297|11296|114
1655494730000|2022-06-17 19:38:50|11305|11304|11306.5|11305.5|11307.1|11306.1|11300.1|11299.1|156
1655494740000|2022-06-17 19:39:00|11306.2|11305.2|11307.2|11306.2|11308.7|11307.7|11301.2|11300.2|183
1655494750000|2022-06-17 19:39:10|11307.6|11306.6|11310.7|11309.7|11311.2|11310.2|11307|11306|278
1655494760000|2022-06-17 19:39:20|11310.6|11309.6|11303.7|11302.7|11310.8|11309.8|11303.7|11302.7|173
1655494770000|2022-06-17 19:39:30|11303.5|11302.5|11306.6|11305.6|11307.2|11306.2|11302.1|11301.1|125
1655494780000|2022-06-17 19:39:40|11306.5|11305.5|11308|11307|11309|11308|11304.8|11303.8|113
1655494790000|2022-06-17 19:39:50|11307.3|11306.3|11309.6|11308.6|11309.8|11308.8|11305.5|11304.5|89
1655494800000|2022-06-17 19:40:00|11309.5|11308.5|11304.1|11303.1|11309.6|11308.6|11303.7|11302.7|161
1655494810000|2022-06-17 19:40:10|11304.6|11303.6|11302.3|11301.3|11308.5|11307.5|11302.2|11301.2|154
1655494820000|2022-06-17 19:40:20|11302.6|11301.6|11302.3|11301.3|11305.7|11304.7|11301|11300|150
1655494830000|2022-06-17 19:40:30|11302.2|11301.2|11299.3|11298.3|11302.2|11301.2|11297.6|11296.6|182
1655494840000|2022-06-17 19:40:40|11298.2|11297.2|11298.6|11297.6|11301.8|11300.8|11297.5|11296.5|129
1655494850000|2022-06-17 19:40:50|11298.5|11297.5|11294.7|11293.7|11299.1|11298.1|11294.3|11293.3|194
1655494860000|2022-06-17 19:41:00|11294.8|11293.8|11296.3|11295.3|11298.1|11297.1|11292.8|11291.8|197
1655494870000|2022-06-17 19:41:10|11296.2|11295.2|11293.2|11292.2|11296.3|11295.3|11291|11290|138
1655494880000|2022-06-17 19:41:20|11293.1|11292.1|11294.5|11293.5|11296.7|11295.7|11292.7|11291.7|105
1655494890000|2022-06-17 19:41:30|11294.2|11293.2|11295.6|11294.6|11295.7|11294.7|11292|11291|84
1655494900000|2022-06-17 19:41:40|11295.7|11294.7|11294.3|11293.3|11297|11296|11293.7|11292.7|134
1655494910000|2022-06-17 19:41:50|11295.2|11294.2|11289.5|11288.5|11295.2|11294.2|11289.2|11288.2|294
1655494920000|2022-06-17 19:42:00|11289.6|11288.6|11290|11289|11293.8|11292.8|11289.5|11288.5|240
1655494930000|2022-06-17 19:42:10|11290.2|11289.2|11292.3|11291.3|11293|11292|11289.1|11288.1|176
1655494940000|2022-06-17 19:42:20|11292.2|11291.2|11291|11290|11292.7|11291.7|11288.6|11287.6|156
1655494950000|2022-06-17 19:42:30|11290.8|11289.8|11291.8|11290.8|11293|11292|11289.2|11288.2|129
1655494960000|2022-06-17 19:42:40|11292|11291|11292.1|11291.1|11294.2|11293.2|11290.1|11289.1|135
1655494970000|2022-06-17 19:42:50|11293.2|11292.2|11293.8|11292.8|11294.7|11293.7|11292|11291|169
1655494980000|2022-06-17 19:43:00|11294.3|11293.3|11289.2|11288.2|11294.6|11293.6|11288.8|11287.8|155
1655494990000|2022-06-17 19:43:10|11289.1|11288.1|11283|11282|11289.1|11288.1|11282.5|11281.5|281
1655495000000|2022-06-17 19:43:20|11283.2|11282.2|11281|11280|11283.8|11282.8|11279.2|11278.2|260
1655495010000|2022-06-17 19:43:30|11280.8|11279.8|11282.7|11281.7|11286|11285|11280.3|11279.3|340
1655495020000|2022-06-17 19:43:40|11283.2|11282.2|11279.6|11278.6|11284|11283|11279.6|11278.6|145
1655495030000|2022-06-17 19:43:50|11278.5|11277.5|11273.6|11272.6|11278.5|11277.5|11271.6|11270.6|286
1655495040000|2022-06-17 19:44:00|11273.7|11272.7|11274.7|11273.7|11277.5|11276.5|11272.2|11271.2|217
1655495050000|2022-06-17 19:44:10|11275|11274|11274.7|11273.7|11278.3|11277.3|11274.2|11273.2|315
1655495060000|2022-06-17 19:44:20|11274.8|11273.8|11276.5|11275.5|11278.6|11277.6|11273.6|11272.6|82
1655495070000|2022-06-17 19:44:30|11276.6|11275.6|11275.8|11274.8|11277.3|11276.3|11274.8|11273.8|66
1655495080000|2022-06-17 19:44:40|11276.6|11275.6|11278.2|11277.2|11279|11278|11275.1|11274.1|143
1655495090000|2022-06-17 19:44:50|11277.7|11276.7|11277.1|11276.1|11281.7|11280.7|11276.8|11275.8|204
1655495100000|2022-06-17 19:45:00|11276.5|11275.5|11271.1|11270.1|11279.1|11278.1|11271.1|11270.1|185
1655495110000|2022-06-17 19:45:10|11271.5|11270.5|11276.2|11275.2|11277.2|11276.2|11270.5|11269.5|138
1655495120000|2022-06-17 19:45:20|11276.1|11275.1|11270.2|11269.2|11276.3|11275.3|11269.7|11268.7|82
1655495130000|2022-06-17 19:45:30|11270.7|11269.7|11266.2|11265.2|11272.5|11271.5|11266.2|11265.2|229
1655495140000|2022-06-17 19:45:40|11266|11265|11266.6|11265.6|11269|11268|11265.2|11264.2|188
1655495150000|2022-06-17 19:45:50|11266.2|11265.2|11261.7|11260.7|11266.6|11265.6|11261.5|11260.5|127
1655495160000|2022-06-17 19:46:00|11261.5|11260.5|11264|11263|11267.6|11266.6|11261.1|11260.1|234
1655495170000|2022-06-17 19:46:10|11263.8|11262.8|11268.3|11267.3|11268.8|11267.8|11263.5|11262.5|134
1655495180000|2022-06-17 19:46:20|11268.5|11267.5|11272.3|11271.3|11273.1|11272.1|11266.8|11265.8|262
1655495190000|2022-06-17 19:46:30|11272.2|11271.2|11273.7|11272.7|11274.7|11273.7|11269.2|11268.2|95
1655495200000|2022-06-17 19:46:40|11273.5|11272.5|11277|11276|11277.8|11276.8|11271.7|11270.7|118
1655495210000|2022-06-17 19:46:50|11277.3|11276.3|11281.5|11280.5|11281.5|11280.5|11275.5|11274.5|167
1655495220000|2022-06-17 19:47:00|11282|11281|11281.5|11280.5|11284.5|11283.5|11279.5|11278.5|206
1655495230000|2022-06-17 19:47:10|11281.6|11280.6|11281.6|11280.6|11284|11283|11280.3|11279.3|176
1655495240000|2022-06-17 19:47:20|11281.5|11280.5|11278.5|11277.5|11283|11282|11277.6|11276.6|206
1655495250000|2022-06-17 19:47:30|11278.6|11277.6|11277.3|11276.3|11278.6|11277.6|11275.1|11274.1|83
1655495260000|2022-06-17 19:47:40|11277.2|11276.2|11277.6|11276.6|11281.2|11280.2|11276.5|11275.5|122
1655495270000|2022-06-17 19:47:50|11277.3|11276.3|11275|11274|11277.3|11276.3|11273.2|11272.2|111
1655495280000|2022-06-17 19:48:00|11275.2|11274.2|11272.7|11271.7|11277.6|11276.6|11271|11270|153
1655495290000|2022-06-17 19:48:10|11273|11272|11278.1|11277.1|11278.5|11277.5|11273|11272|77
1655495300000|2022-06-17 19:48:20|11278.2|11277.2|11279.6|11278.6|11280|11279|11277.1|11276.1|107
1655495310000|2022-06-17 19:48:30|11279.7|11278.7|11281.5|11280.5|11282|11281|11279.7|11278.7|127
1655495320000|2022-06-17 19:48:40|11281.3|11280.3|11280.7|11279.7|11282.8|11281.8|11280.5|11279.5|113
1655495330000|2022-06-17 19:48:50|11280.6|11279.6|11280|11279|11283.3|11282.3|11280|11279|104
1655495340000|2022-06-17 19:49:00|11279.5|11278.5|11277.6|11276.6|11282.2|11281.2|11277.6|11276.6|120
1655495350000|2022-06-17 19:49:10|11277.1|11276.1|11278.2|11277.2|11280.2|11279.2|11276|11275|122
1655495360000|2022-06-17 19:49:20|11278.1|11277.1|11275.2|11274.2|11278.1|11277.1|11273.7|11272.7|88
1655495370000|2022-06-17 19:49:30|11275.3|11274.3|11270.3|11269.3|11276.5|11275.5|11270|11269|131
1655495380000|2022-06-17 19:49:40|11270.2|11269.2|11273.2|11272.2|11275|11274|11269.2|11268.2|120
1655495390000|2022-06-17 19:49:50|11273.1|11272.1|11281.3|11280.3|11282.2|11281.2|11273|11272|218
1655495400000|2022-06-17 19:50:00|11281.5|11280.5|11286.6|11285.6|11287.3|11286.3|11262.7|11261.7|1005
1655495410000|2022-06-17 19:50:10|11274.8|11273.8|11281.1|11280.1|11285|11284|11274.5|11273.5|611
1655495420000|2022-06-17 19:50:20|11281.2|11280.2|11277.7|11276.7|11281.5|11280.5|11274.6|11273.6|128
1655495430000|2022-06-17 19:50:30|11277.5|11276.5|11272.7|11271.7|11277.5|11276.5|11272.6|11271.6|158
1655495440000|2022-06-17 19:50:40|11272.6|11271.6|11272.2|11271.2|11275.8|11274.8|11268.8|11267.8|234
1655495450000|2022-06-17 19:50:50|11272.1|11271.1|11271.7|11270.7|11273.6|11272.6|11270|11269|91
1655495460000|2022-06-17 19:51:00|11271.2|11270.2|11263.2|11262.2|11271.3|11270.3|11261.8|11260.8|298
1655495470000|2022-06-17 19:51:10|11263.7|11262.7|11268.1|11267.1|11269.6|11268.6|11262.2|11261.2|181
1655495480000|2022-06-17 19:51:20|11267.7|11266.7|11268.6|11267.6|11273.3|11272.3|11267.6|11266.6|147
1655495490000|2022-06-17 19:51:30|11269.2|11268.2|11276.5|11275.5|11276.8|11275.8|11269.2|11268.2|205
1655495500000|2022-06-17 19:51:40|11276.3|11275.3|11270.6|11269.6|11276.5|11275.5|11270.2|11269.2|142
1655495510000|2022-06-17 19:51:50|11270.8|11269.8|11265.8|11264.8|11271.5|11270.5|11265.5|11264.5|172
1655495520000|2022-06-17 19:52:00|11265.7|11264.7|11260.2|11259.2|11266.5|11265.5|11260.2|11259.2|400
1655495530000|2022-06-17 19:52:10|11260.7|11259.7|11262.8|11261.8|11264.7|11263.7|11259.6|11258.6|456
1655495540000|2022-06-17 19:52:20|11262.7|11261.7|11263.3|11262.3|11271.3|11270.3|11262.7|11261.7|261
1655495550000|2022-06-17 19:52:30|11263.5|11262.5|11273|11272|11273.6|11272.6|11263.5|11262.5|185
1655495560000|2022-06-17 19:52:40|11272.8|11271.8|11273.3|11272.3|11274|11273|11271.2|11270.2|145
1655495570000|2022-06-17 19:52:50|11273.5|11272.5|11280|11279|11280|11279|11273.5|11272.5|207
1655495580000|2022-06-17 19:53:00|11280.1|11279.1|11280.1|11279.1|11283.6|11282.6|11278.6|11277.6|425
1655495590000|2022-06-17 19:53:10|11280.8|11279.8|11284.5|11283.5|11285.7|11284.7|11276.1|11275.1|206
1655495600000|2022-06-17 19:53:20|11284.7|11283.7|11280.8|11279.8|11285.6|11284.6|11280.1|11279.1|281
1655495610000|2022-06-17 19:53:30|11280.5|11279.5|11281.6|11280.6|11281.8|11280.8|11276.1|11275.1|294
1655495620000|2022-06-17 19:53:40|11282.8|11281.8|11277.5|11276.5|11285.2|11284.2|11276.5|11275.5|236
1655495630000|2022-06-17 19:53:50|11277.3|11276.3|11274.8|11273.8|11278.1|11277.1|11274.2|11273.2|170
1655495640000|2022-06-17 19:54:00|11274.7|11273.7|11273.6|11272.6|11280.2|11279.2|11271.5|11270.5|236
1655495650000|2022-06-17 19:54:10|11273.5|11272.5|11279.8|11278.8|11279.8|11278.8|11273.3|11272.3|132
1655495660000|2022-06-17 19:54:20|11278.8|11277.8|11280|11279|11282.7|11281.7|11277.3|11276.3|374
1655495670000|2022-06-17 19:54:30|11280.3|11279.3|11281.8|11280.8|11284.3|11283.3|11280.3|11279.3|390
1655495680000|2022-06-17 19:54:40|11282.1|11281.1|11286.3|11285.3|11291.2|11290.2|11281.7|11280.7|1019
1655495690000|2022-06-17 19:54:50|11287.1|11286.1|11281.6|11280.6|11290.2|11289.2|11281.6|11280.6|246
1655495700000|2022-06-17 19:55:00|11281.2|11280.2|11288.2|11287.2|11290.2|11289.2|11280.8|11279.8|510
1655495710000|2022-06-17 19:55:10|11289.6|11288.6|11289|11288|11290.8|11289.8|11287.5|11286.5|298
1655495720000|2022-06-17 19:55:20|11288.6|11287.6|11296.6|11295.6|11296.8|11295.8|11288.6|11287.6|382
1655495730000|2022-06-17 19:55:30|11297.3|11296.3|11298.5|11297.5|11298.8|11297.8|11295.3|11294.3|252
1655495740000|2022-06-17 19:55:40|11298.2|11297.2|11293.3|11292.3|11300|11299|11292.1|11291.1|268
1655495750000|2022-06-17 19:55:50|11293.5|11292.5|11299.6|11298.6|11299.7|11298.7|11292.7|11291.7|406
1655495760000|2022-06-17 19:56:00|11300.1|11299.1|11301.8|11300.8|11302.7|11301.7|11298.5|11297.5|261
1655495770000|2022-06-17 19:56:10|11302|11301|11300.1|11299.1|11302.6|11301.6|11299.3|11298.3|184
1655495780000|2022-06-17 19:56:20|11299.8|11298.8|11298.5|11297.5|11300.8|11299.8|11297.8|11296.8|217
1655495790000|2022-06-17 19:56:30|11298.8|11297.8|11296.3|11295.3|11299.7|11298.7|11295.3|11294.3|532
1655495800000|2022-06-17 19:56:40|11295.6|11294.6|11298.1|11297.1|11299.1|11298.1|11295.6|11294.6|184
1655495810000|2022-06-17 19:56:50|11298|11297|11296.8|11295.8|11300.6|11299.6|11296.6|11295.6|229
1655495820000|2022-06-17 19:57:00|11297|11296|11291.3|11290.3|11297.1|11296.1|11290.5|11289.5|327
1655495830000|2022-06-17 19:57:10|11291.2|11290.2|11286.6|11285.6|11291.6|11290.6|11286.6|11285.6|225
1655495840000|2022-06-17 19:57:20|11286.5|11285.5|11285.6|11284.6|11287.5|11286.5|11284.3|11283.3|376
1655495850000|2022-06-17 19:57:30|11285.5|11284.5|11284.1|11283.1|11285.6|11284.6|11283.1|11282.1|220
1655495860000|2022-06-17 19:57:40|11284.2|11283.2|11282.6|11281.6|11284.2|11283.2|11280.6|11279.6|286
1655495870000|2022-06-17 19:57:50|11282.5|11281.5|11278.8|11277.8|11283.3|11282.3|11278.8|11277.8|305
1655495880000|2022-06-17 19:58:00|11278.6|11277.6|11279.7|11278.7|11280.1|11279.1|11275.7|11274.7|549
1655495890000|2022-06-17 19:58:10|11279.1|11278.1|11277.3|11276.3|11280.8|11279.8|11277.1|11276.1|431
1655495900000|2022-06-17 19:58:20|11277.1|11276.1|11275.1|11274.1|11277.8|11276.8|11274.8|11273.8|451
1655495910000|2022-06-17 19:58:30|11275.2|11274.2|11275.1|11274.1|11276.8|11275.8|11274.6|11273.6|428
1655495920000|2022-06-17 19:58:40|11275.2|11274.2|11272.3|11271.3|11275.2|11274.2|11271.1|11270.1|597
1655495930000|2022-06-17 19:58:50|11271.6|11270.6|11272.6|11271.6|11273|11272|11270.8|11269.8|446
1655495940000|2022-06-17 19:59:00|11272.1|11271.1|11272.8|11271.8|11275.3|11274.3|11271.3|11270.3|842
1655495950000|2022-06-17 19:59:10|11272.3|11271.3|11267|11266|11272.3|11271.3|11266.7|11265.7|860
1655495960000|2022-06-17 19:59:20|11266.8|11265.8|11264.8|11263.8|11267.5|11266.5|11264.8|11263.8|869
1655495970000|2022-06-17 19:59:30|11265.6|11264.6|11266|11265|11268.6|11267.6|11264.7|11263.7|1171
1655495980000|2022-06-17 19:59:40|11266.1|11265.1|11262.1|11261.1|11266.6|11265.6|11262.1|11261.1|1702
1655495990000|2022-06-17 19:59:50|11262.2|11261.2|11259.5|11258.5|11266|11265|11258.2|11257.2|4814
1655496000000|2022-06-17 20:00:00|11257.6|11256.6|11262.3|11260.3|11262.6|11260.6|11255.1|11253.1|1717
1655496010000|2022-06-17 20:00:10|11262.9|11260.9|11261.9|11259.9|11264.8|11262.8|11259.9|11257.9|680
1655496020000|2022-06-17 20:00:20|11262|11260|11260.3|11258.3|11264.3|11262.3|11259.8|11257.8|429
1655496030000|2022-06-17 20:00:30|11260.4|11258.4|11257.3|11255.3|11262.9|11260.9|11256|11254|519
1655496040000|2022-06-17 20:00:40|11257.1|11255.1|11261.5|11259.5|11262|11260|11257|11255|345
1655496050000|2022-06-17 20:00:50|11263.4|11261.4|11264|11262|11267.1|11265.1|11262|11260|486
1655496060000|2022-06-17 20:01:00|11264.4|11262.4|11265.5|11263.5|11266.5|11264.5|11262.3|11260.3|489
1655496070000|2022-06-17 20:01:10|11265.3|11263.3|11264.8|11262.8|11265.6|11263.6|11262.3|11260.3|281
1655496080000|2022-06-17 20:01:20|11264.5|11262.5|11265.5|11263.5|11266.1|11264.1|11264.4|11262.4|153
1655496090000|2022-06-17 20:01:30|11265.3|11263.3|11265|11263|11267.5|11265.5|11264.5|11262.5|222
1655496100000|2022-06-17 20:01:40|11264.9|11262.9|11266.9|11264.9|11267.8|11265.8|11264.5|11262.5|152
1655496110000|2022-06-17 20:01:50|11266.6|11264.6|11265.5|11263.5|11267|11265|11265.3|11263.3|148
1655496120000|2022-06-17 20:02:00|11265.8|11263.8|11266.8|11264.8|11267.4|11265.4|11265.4|11263.4|123
1655496130000|2022-06-17 20:02:10|11266.9|11264.9|11267.8|11265.8|11268.6|11266.6|11266.6|11264.6|106
1655496140000|2022-06-17 20:02:20|11267.6|11265.6|11266.8|11264.8|11269.4|11267.4|11266.8|11264.8|135
1655496150000|2022-06-17 20:02:30|11266.6|11264.6|11269.3|11267.3|11269.8|11267.8|11266.5|11264.5|58
1655496160000|2022-06-17 20:02:40|11269|11267|11268.1|11266.1|11269.1|11267.1|11268|11266|106
1655496170000|2022-06-17 20:02:50|11268.4|11266.4|11267.3|11265.3|11268.9|11266.9|11267.1|11265.1|56
1655496180000|2022-06-17 20:03:00|11267.5|11265.5|11268|11266|11268.8|11266.8|11267.4|11265.4|65
1655496190000|2022-06-17 20:03:10|11268.1|11266.1|11267.5|11265.5|11268.3|11266.3|11266.9|11264.9|95
1655496200000|2022-06-17 20:03:20|11267.8|11265.8|11268.6|11266.6|11268.8|11266.8|11267.6|11265.6|142
1655496210000|2022-06-17 20:03:30|11268.5|11266.5|11271.5|11269.5|11271.5|11269.5|11267.3|11265.3|219
1655496220000|2022-06-17 20:03:40|11270.8|11268.8|11266|11264|11270.8|11268.8|11266|11264|202
1655496230000|2022-06-17 20:03:50|11266.1|11264.1|11268|11266|11268.3|11266.3|11265.1|11263.1|302
1655496240000|2022-06-17 20:04:00|11267.9|11265.9|11268.6|11266.6|11269.5|11267.5|11267|11265|427
1655496250000|2022-06-17 20:04:10|11268.8|11266.8|11271.4|11269.4|11271.5|11269.5|11268.3|11266.3|134
1655496260000|2022-06-17 20:04:20|11271.3|11269.3|11271.3|11269.3|11273.5|11271.5|11270.5|11268.5|201
1655496270000|2022-06-17 20:04:30|11271.6|11269.6|11271.8|11269.8|11272.1|11270.1|11269.9|11267.9|164
1655496280000|2022-06-17 20:04:40|11272.8|11270.8|11277.6|11275.6|11278.4|11276.4|11272.5|11270.5|267
1655496290000|2022-06-17 20:04:50|11277.4|11275.4|11281|11279|11282.9|11280.9|11277.4|11275.4|273
1655496300000|2022-06-17 20:05:00|11280.9|11278.9|11277.8|11275.8|11281.8|11279.8|11277.4|11275.4|207
1655496310000|2022-06-17 20:05:10|11277.6|11275.6|11279.8|11277.8|11280.5|11278.5|11277.5|11275.5|166
1655496320000|2022-06-17 20:05:20|11280.1|11278.1|11279.5|11277.5|11280.9|11278.9|11279.5|11277.5|205
1655496330000|2022-06-17 20:05:30|11279.4|11277.4|11279|11277|11281.6|11279.6|11278.8|11276.8|196
1655496340000|2022-06-17 20:05:40|11278.9|11276.9|11279.1|11277.1|11279.8|11277.8|11277.8|11275.8|172
1655496350000|2022-06-17 20:05:50|11279|11277|11277.3|11275.3|11279|11277|11276.3|11274.3|196
1655496360000|2022-06-17 20:06:00|11277.8|11275.8|11279.3|11277.3|11281|11279|11277.5|11275.5|167
1655496370000|2022-06-17 20:06:10|11279.4|11277.4|11280.3|11278.3|11280.3|11278.3|11278.3|11276.3|164
1655496380000|2022-06-17 20:06:20|11281.1|11279.1|11278.3|11276.3|11281.4|11279.4|11277.9|11275.9|156
1655496390000|2022-06-17 20:06:30|11278.4|11276.4|11278|11276|11280.1|11278.1|11277.5|11275.5|220
1655496400000|2022-06-17 20:06:40|11277.6|11275.6|11277.3|11275.3|11277.8|11275.8|11276.5|11274.5|84
1655496410000|2022-06-17 20:06:50|11277.4|11275.4|11277.3|11275.3|11277.9|11275.9|11277.3|11275.3|43
1655496420000|2022-06-17 20:07:00|11277.4|11275.4|11276.8|11274.8|11277.5|11275.5|11276.5|11274.5|66
1655496430000|2022-06-17 20:07:10|11277|11275|11276.9|11274.9|11277.3|11275.3|11276.1|11274.1|75
1655496440000|2022-06-17 20:07:20|11276.8|11274.8|11274.5|11272.5|11276.8|11274.8|11272.8|11270.8|124
1655496450000|2022-06-17 20:07:30|11275|11273|11272.5|11270.5|11276|11274|11272.5|11270.5|162
1655496460000|2022-06-17 20:07:40|11272.6|11270.6|11274|11272|11274.3|11272.3|11271.5|11269.5|62
1655496470000|2022-06-17 20:07:50|11274.1|11272.1|11273|11271|11275.5|11273.5|11272.5|11270.5|144
1655496480000|2022-06-17 20:08:00|11273.8|11271.8|11273.8|11271.8|11275.4|11273.4|11273|11271|92
1655496490000|2022-06-17 20:08:10|11273.9|11271.9|11274|11272|11275.8|11273.8|11271.8|11269.8|113
1655496500000|2022-06-17 20:08:20|11275.3|11273.3|11276.8|11274.8|11277.5|11275.5|11275|11273|73
1655496510000|2022-06-17 20:08:30|11277.1|11275.1|11276.8|11274.8|11277.8|11275.8|11276|11274|112
1655496520000|2022-06-17 20:08:40|11276.9|11274.9|11276.9|11274.9|11277.6|11275.6|11276.4|11274.4|75
1655496530000|2022-06-17 20:08:50|11276.8|11274.8|11276.8|11274.8|11277|11275|11276.4|11274.4|42
1655496540000|2022-06-17 20:09:00|11277|11275|11276.9|11274.9|11278|11276|11276.3|11274.3|90
1655496550000|2022-06-17 20:09:10|11277|11275|11278|11276|11278.9|11276.9|11277|11275|104
1655496560000|2022-06-17 20:09:20|11277.9|11275.9|11278.8|11276.8|11278.9|11276.9|11277.3|11275.3|85
1655496570000|2022-06-17 20:09:30|11278.9|11276.9|11279.3|11277.3|11280.1|11278.1|11278.8|11276.8|104
1655496580000|2022-06-17 20:09:40|11279.4|11277.4|11279.5|11277.5|11280.3|11278.3|11278.9|11276.9|53
1655496590000|2022-06-17 20:09:50|11280|11278|11280.6|11278.6|11280.8|11278.8|11279.8|11277.8|45
1655496600000|2022-06-17 20:10:00|11279.9|11277.9|11279.6|11277.6|11280.8|11278.8|11278.6|11276.6|133
1655496610000|2022-06-17 20:10:10|11279.5|11277.5|11280.5|11278.5|11280.5|11278.5|11279.4|11277.4|39
1655496620000|2022-06-17 20:10:20|11280.6|11278.6|11278.1|11276.1|11281|11279|11278.1|11276.1|94
1655496630000|2022-06-17 20:10:30|11278|11276|11275.8|11273.8|11278|11276|11275.8|11273.8|60
1655496640000|2022-06-17 20:10:40|11275.9|11273.9|11271.9|11269.9|11276|11274|11270.8|11268.8|177
1655496650000|2022-06-17 20:10:50|11271.1|11269.1|11270.8|11268.8|11272.3|11270.3|11269|11267|158
1655496660000|2022-06-17 20:11:00|11271.1|11269.1|11270.8|11268.8|11273|11271|11269.8|11267.8|101
1655496670000|2022-06-17 20:11:10|11271|11269|11271.6|11269.6|11272.4|11270.4|11269.6|11267.6|135
1655496680000|2022-06-17 20:11:20|11271.8|11269.8|11271.6|11269.6|11273.9|11271.9|11269.9|11267.9|235
1655496690000|2022-06-17 20:11:30|11271.8|11269.8|11269.8|11267.8|11272.8|11270.8|11268.8|11266.8|148
1655496700000|2022-06-17 20:11:40|11269.6|11267.6|11271.5|11269.5|11272.3|11270.3|11269.1|11267.1|93
1655496710000|2022-06-17 20:11:50|11272.1|11270.1|11272.3|11270.3|11273.6|11271.6|11271.4|11269.4|149
1655496720000|2022-06-17 20:12:00|11272.1|11270.1|11270.5|11268.5|11272.3|11270.3|11269|11267|172
1655496730000|2022-06-17 20:12:10|11270.4|11268.4|11269.3|11267.3|11270.6|11268.6|11268.6|11266.6|161
1655496740000|2022-06-17 20:12:20|11269.4|11267.4|11268.5|11266.5|11269.5|11267.5|11267.6|11265.6|149
1655496750000|2022-06-17 20:12:30|11268.8|11266.8|11268.4|11266.4|11269.3|11267.3|11268.4|11266.4|50
1655496760000|2022-06-17 20:12:40|11268.5|11266.5|11267.8|11265.8|11268.8|11266.8|11267.4|11265.4|235
1655496770000|2022-06-17 20:12:50|11267.6|11265.6|11267.6|11265.6|11267.8|11265.8|11265.9|11263.9|136
1655496780000|2022-06-17 20:13:00|11267.8|11265.8|11270|11268|11271.3|11269.3|11266.8|11264.8|101
1655496790000|2022-06-17 20:13:10|11270.3|11268.3|11269.3|11267.3|11272.3|11270.3|11269|11267|97
1655496800000|2022-06-17 20:13:20|11269.1|11267.1|11272.4|11270.4|11272.8|11270.8|11266.4|11264.4|144
1655496810000|2022-06-17 20:13:30|11272.6|11270.6|11267.3|11265.3|11272.9|11270.9|11267.3|11265.3|86
1655496820000|2022-06-17 20:13:40|11267.4|11265.4|11268.3|11266.3|11268.5|11266.5|11267.3|11265.3|32
1655496830000|2022-06-17 20:13:50|11268.6|11266.6|11269|11267|11270.4|11268.4|11268.4|11266.4|50
1655496840000|2022-06-17 20:14:00|11268.9|11266.9|11270.4|11268.4|11271.1|11269.1|11268.6|11266.6|45
1655496850000|2022-06-17 20:14:10|11270.5|11268.5|11269|11267|11270.8|11268.8|11268.8|11266.8|20
1655496860000|2022-06-17 20:14:20|11268.9|11266.9|11270.1|11268.1|11270.3|11268.3|11268.5|11266.5|43
1655496870000|2022-06-17 20:14:30|11270|11268|11271.8|11269.8|11271.8|11269.8|11269.4|11267.4|40
1655496880000|2022-06-17 20:14:40|11271.3|11269.3|11270.4|11268.4|11271.3|11269.3|11270|11268|20
1655496890000|2022-06-17 20:14:50|11270.5|11268.5|11269.6|11267.6|11271.8|11269.8|11268.6|11266.6|70
1655496900000|2022-06-17 20:15:00|11270.1|11268.1|11269.6|11267.6|11271.1|11269.1|11267.9|11265.9|264
1655496910000|2022-06-17 20:15:10|11268.8|11266.8|11270.1|11268.1|11270.1|11268.1|11268.8|11266.8|8
1655496920000|2022-06-17 20:15:20|11268.8|11266.8|11272.5|11270.5|11272.9|11270.9|11268.8|11266.8|191
1655496930000|2022-06-17 20:15:30|11272.6|11270.6|11275.4|11273.4|11275.8|11273.8|11272.3|11270.3|60
1655496940000|2022-06-17 20:15:40|11275.5|11273.5|11271.4|11269.4|11275.5|11273.5|11271.4|11269.4|18
1655496950000|2022-06-17 20:15:50|11271.3|11269.3|11271.1|11269.1|11272.3|11270.3|11271.1|11269.1|13
1655496960000|2022-06-17 20:16:00|11271|11269|11271.6|11269.6|11271.6|11269.6|11270.8|11268.8|8
1655496970000|2022-06-17 20:16:10|11271.5|11269.5|11272.4|11270.4|11272.4|11270.4|11269.6|11267.6|42
1655496980000|2022-06-17 20:16:20|11272.6|11270.6|11273.1|11271.1|11274.5|11272.5|11272.4|11270.4|14
1655496990000|2022-06-17 20:16:30|11273.3|11271.3|11269.8|11267.8|11273.6|11271.6|11269.6|11267.6|22
1655497000000|2022-06-17 20:16:40|11269.6|11267.6|11268.5|11266.5|11270.1|11268.1|11268.5|11266.5|30
1655497010000|2022-06-17 20:16:50|11270|11268|11268.8|11266.8|11270.1|11268.1|11268.5|11266.5|56
1655497020000|2022-06-17 20:17:00|11269|11267|11270.5|11268.5|11270.5|11268.5|11268.5|11266.5|80
1655497030000|2022-06-17 20:17:10|11269.8|11267.8|11269.5|11267.5|11270.3|11268.3|11269.3|11267.3|25
1655497040000|2022-06-17 20:17:20|11268.6|11266.6|11269.4|11267.4|11270|11268|11268.5|11266.5|20
1655497050000|2022-06-17 20:17:30|11269.5|11267.5|11269.3|11267.3|11269.9|11267.9|11268.5|11266.5|22
1655497060000|2022-06-17 20:17:40|11269.5|11267.5|11273|11271|11273.5|11271.5|11269.3|11267.3|32
1655497070000|2022-06-17 20:17:50|11272.5|11270.5|11269.8|11267.8|11272.8|11270.8|11269.1|11267.1|17
1655497080000|2022-06-17 20:18:00|11269.9|11267.9|11270.8|11268.8|11271.8|11269.8|11269.9|11267.9|9
1655497090000|2022-06-17 20:18:10|11270.3|11268.3|11268|11266|11270.4|11268.4|11268|11266|30
1655497100000|2022-06-17 20:18:20|11267.9|11265.9|11267.8|11265.8|11269.4|11267.4|11267.1|11265.1|25
1655497110000|2022-06-17 20:18:30|11267.6|11265.6|11268.5|11266.5|11268.6|11266.6|11267.5|11265.5|27
1655497120000|2022-06-17 20:18:40|11268.9|11266.9|11269.5|11267.5|11270.1|11268.1|11267.9|11265.9|44
1655497130000|2022-06-17 20:18:50|11268.6|11266.6|11268.1|11266.1|11268.8|11266.8|11267.9|11265.9|22
1655497140000|2022-06-17 20:19:00|11268.3|11266.3|11268.5|11266.5|11269.3|11267.3|11268.3|11266.3|15
1655497150000|2022-06-17 20:19:10|11268.4|11266.4|11272.6|11270.6|11273|11271|11268.1|11266.1|134
1655497160000|2022-06-17 20:19:20|11274.1|11272.1|11270.9|11268.9|11275.3|11273.3|11270.9|11268.9|34
1655497170000|2022-06-17 20:19:30|11271|11269|11271.3|11269.3|11271.9|11269.9|11268.8|11266.8|102
1655497180000|2022-06-17 20:19:40|11271.1|11269.1|11270.4|11268.4|11271.1|11269.1|11270.4|11268.4|1
1655497190000|2022-06-17 20:19:50|11270.6|11268.6|11271.1|11269.1|11271.3|11269.3|11270.1|11268.1|17
1655497200000|2022-06-17 20:20:00|11271|11269|11274.3|11272.3|11274.3|11272.3|11270.8|11268.8|15
1655497210000|2022-06-17 20:20:10|11274.5|11272.5|11274.3|11272.3|11274.6|11272.6|11272.1|11270.1|22
1655497220000|2022-06-17 20:20:20|11274.6|11272.6|11273.3|11271.3|11274.6|11272.6|11273|11271|9
1655497230000|2022-06-17 20:20:30|11273.4|11271.4|11271.6|11269.6|11273.4|11271.4|11271.6|11269.6|8
1655497240000|2022-06-17 20:20:40|11271.8|11269.8|11273.8|11271.8|11274.1|11272.1|11271.8|11269.8|59
1655497250000|2022-06-17 20:20:50|11273.9|11271.9|11274.1|11272.1|11274.1|11272.1|11273.4|11271.4|38
1655497260000|2022-06-17 20:21:00|11274|11272|11273.8|11271.8|11274.1|11272.1|11273.6|11271.6|17
1655497270000|2022-06-17 20:21:10|11273.6|11271.6|11273.9|11271.9|11273.9|11271.9|11272|11270|16
1655497280000|2022-06-17 20:21:20|11274|11272|11277|11275|11277.1|11275.1|11274|11272|33
1655497290000|2022-06-17 20:21:30|11277.1|11275.1|11276.9|11274.9|11277.9|11275.9|11276.5|11274.5|19
1655497300000|2022-06-17 20:21:40|11276.8|11274.8|11277.3|11275.3|11277.6|11275.6|11276.4|11274.4|17
1655497310000|2022-06-17 20:21:50|11277.4|11275.4|11277.9|11275.9|11279.1|11277.1|11276.9|11274.9|35
1655497320000|2022-06-17 20:22:00|11277.8|11275.8|11277.6|11275.6|11277.9|11275.9|11277.5|11275.5|4
1655497330000|2022-06-17 20:22:10|11278|11276|11278.8|11276.8|11278.9|11276.9|11278|11276|21
1655497340000|2022-06-17 20:22:20|11278.6|11276.6|11279|11277|11279|11277|11278.1|11276.1|46
1655497350000|2022-06-17 20:22:30|11277.5|11275.5|11278.9|11276.9|11279.1|11277.1|11277.5|11275.5|30
1655497360000|2022-06-17 20:22:40|11278.8|11276.8|11277.9|11275.9|11278.8|11276.8|11277.1|11275.1|18
1655497370000|2022-06-17 20:22:50|11279|11277|11277.1|11275.1|11279|11277|11277|11275|88
1655497380000|2022-06-17 20:23:00|11277|11275|11275|11273|11278|11276|11275|11273|28
1655497390000|2022-06-17 20:23:10|11275.1|11273.1|11276.3|11274.3|11277.5|11275.5|11275.1|11273.1|11
1655497400000|2022-06-17 20:23:20|11276|11274|11276.8|11274.8|11277.5|11275.5|11276|11274|38
1655497410000|2022-06-17 20:23:30|11276.1|11274.1|11277|11275|11277|11275|11276.1|11274.1|4
1655497420000|2022-06-17 20:23:40|11277.1|11275.1|11277.6|11275.6|11278|11276|11276.3|11274.3|13
1655497430000|2022-06-17 20:23:50|11277.8|11275.8|11277.3|11275.3|11278|11276|11277.3|11275.3|20
1655497440000|2022-06-17 20:24:00|11277.1|11275.1|11276.6|11274.6|11277.1|11275.1|11275.8|11273.8|23
1655497450000|2022-06-17 20:24:10|11278.5|11276.5|11275.8|11273.8|11278.8|11276.8|11275.8|11273.8|23
1655497460000|2022-06-17 20:24:20|11276.9|11274.9|11277.4|11275.4|11277.4|11275.4|11275.6|11273.6|20
1655497470000|2022-06-17 20:24:30|11277.3|11275.3|11277.8|11275.8|11278.1|11276.1|11277.3|11275.3|27
1655497480000|2022-06-17 20:24:40|11277.9|11275.9|11278.5|11276.5|11278.6|11276.6|11276.5|11274.5|31
1655497490000|2022-06-17 20:24:50|11278.9|11276.9|11278.4|11276.4|11279|11277|11277.8|11275.8|41
1655497500000|2022-06-17 20:25:00|11278.3|11276.3|11279.3|11277.3|11279.3|11277.3|11277.9|11275.9|8
1655497510000|2022-06-17 20:25:10|11278.8|11276.8|11277.9|11275.9|11279.5|11277.5|11276.6|11274.6|53
1655497520000|2022-06-17 20:25:20|11277.8|11275.8|11278.4|11276.4|11279.1|11277.1|11277.8|11275.8|22
1655497530000|2022-06-17 20:25:30|11277.4|11275.4|11277.8|11275.8|11277.8|11275.8|11277.1|11275.1|7
1655497540000|2022-06-17 20:25:40|11277.6|11275.6|11277.3|11275.3|11277.9|11275.9|11275.9|11273.9|18
1655497550000|2022-06-17 20:25:50|11278.4|11276.4|11276.5|11274.5|11278.4|11276.4|11276.5|11274.5|26
1655497560000|2022-06-17 20:26:00|11276.6|11274.6|11277.3|11275.3|11277.8|11275.8|11275.8|11273.8|40
1655497570000|2022-06-17 20:26:10|11277.4|11275.4|11276|11274|11277.5|11275.5|11275.5|11273.5|17
1655497580000|2022-06-17 20:26:20|11275.8|11273.8|11277.1|11275.1|11277.1|11275.1|11275.4|11273.4|25
1655497590000|2022-06-17 20:26:30|11277|11275|11276.6|11274.6|11277.6|11275.6|11276.3|11274.3|6
1655497600000|2022-06-17 20:26:40|11277.4|11275.4|11278.5|11276.5|11278.5|11276.5|11277.4|11275.4|19
1655497610000|2022-06-17 20:26:50|11278.9|11276.9|11276.5|11274.5|11279.1|11277.1|11276.5|11274.5|21
1655497620000|2022-06-17 20:27:00|11276.3|11274.3|11278.5|11276.5|11278.5|11276.5|11276.3|11274.3|8
1655497630000|2022-06-17 20:27:10|11278.9|11276.9|11277.3|11275.3|11278.9|11276.9|11276.5|11274.5|22
1655497640000|2022-06-17 20:27:20|11277.4|11275.4|11278.8|11276.8|11278.8|11276.8|11277.4|11275.4|7
1655497650000|2022-06-17 20:27:30|11278.6|11276.6|11279.3|11277.3|11279.8|11277.8|11278.4|11276.4|18
1655497660000|2022-06-17 20:27:40|11279.1|11277.1|11280.1|11278.1|11280.3|11278.3|11278.6|11276.6|17
1655497670000|2022-06-17 20:27:50|11279.6|11277.6|11276.8|11274.8|11279.6|11277.6|11275.5|11273.5|52
1655497680000|2022-06-17 20:28:00|11276.5|11274.5|11274.9|11272.9|11277.4|11275.4|11274.8|11272.8|27
1655497690000|2022-06-17 20:28:10|11274.8|11272.8|11276.4|11274.4|11276.8|11274.8|11274.8|11272.8|32
1655497700000|2022-06-17 20:28:20|11277|11275|11278.3|11276.3|11278.3|11276.3|11276.4|11274.4|24
1655497710000|2022-06-17 20:28:30|11278.5|11276.5|11278.9|11276.9|11278.9|11276.9|11278|11276|18
1655497720000|2022-06-17 20:28:40|11279|11277|11279.5|11277.5|11280|11278|11279|11277|28
1655497730000|2022-06-17 20:28:50|11279.6|11277.6|11278.9|11276.9|11280.1|11278.1|11278.9|11276.9|25
1655497740000|2022-06-17 20:29:00|11278.8|11276.8|11277.9|11275.9|11278.8|11276.8|11277.6|11275.6|16
1655497750000|2022-06-17 20:29:10|11278.1|11276.1|11280.1|11278.1|11280.1|11278.1|11278.1|11276.1|45
1655497760000|2022-06-17 20:29:20|11278|11276|11279.1|11277.1|11279.9|11277.9|11278|11276|54
1655497770000|2022-06-17 20:29:30|11279.6|11277.6|11276.9|11274.9|11279.6|11277.6|11276.9|11274.9|18
1655497780000|2022-06-17 20:29:40|11277|11275|11275.6|11273.6|11277.9|11275.9|11275.6|11273.6|60
1655497790000|2022-06-17 20:29:50|11275.5|11273.5|11275|11273|11276.8|11274.8|11273.9|11271.9|48
1655497800000|2022-06-17 20:30:00|11274.9|11272.9|11273.4|11271.4|11275|11273|11271.9|11269.9|50
1655497810000|2022-06-17 20:30:10|11272.4|11270.4|11271.1|11269.1|11272.4|11270.4|11271.1|11269.1|18
1655497820000|2022-06-17 20:30:20|11271.3|11269.3|11271.8|11269.8|11273.1|11271.1|11271.3|11269.3|31
1655497830000|2022-06-17 20:30:30|11272|11270|11274|11272|11274.4|11272.4|11271.9|11269.9|38
1655497840000|2022-06-17 20:30:40|11273.4|11271.4|11277.9|11275.9|11277.9|11275.9|11273.4|11271.4|50
1655497850000|2022-06-17 20:30:50|11278.4|11276.4|11277.3|11275.3|11278.5|11276.5|11276.8|11274.8|21
1655497860000|2022-06-17 20:31:00|11277.1|11275.1|11278.8|11276.8|11279|11277|11276.6|11274.6|22
1655497870000|2022-06-17 20:31:10|11278.5|11276.5|11277.9|11275.9|11278.5|11276.5|11276|11274|50
1655497880000|2022-06-17 20:31:20|11277.8|11275.8|11276.5|11274.5|11277.9|11275.9|11276.5|11274.5|9
1655497890000|2022-06-17 20:31:30|11275.8|11273.8|11275.8|11273.8|11276|11274|11275.1|11273.1|16
1655497900000|2022-06-17 20:31:40|11275.9|11273.9|11275.5|11273.5|11276.4|11274.4|11275.5|11273.5|7
1655497910000|2022-06-17 20:31:50|11276.1|11274.1|11277.6|11275.6|11277.6|11275.6|11276.1|11274.1|10
1655497920000|2022-06-17 20:32:00|11277.3|11275.3|11276.8|11274.8|11277.3|11275.3|11273.5|11271.5|56
1655497930000|2022-06-17 20:32:10|11276.3|11274.3|11274|11272|11276.3|11274.3|11273.6|11271.6|18
1655497940000|2022-06-17 20:32:20|11274.1|11272.1|11274|11272|11274.1|11272.1|11274|11272|0
1655497950000|2022-06-17 20:32:30|11274.6|11272.6|11275.1|11273.1|11275.1|11273.1|11274.5|11272.5|7
1655497960000|2022-06-17 20:32:40|11275|11273|11274.8|11272.8|11275|11273|11273.5|11271.5|13
1655497970000|2022-06-17 20:32:50|11274.6|11272.6|11275|11273|11275|11273|11273.9|11271.9|19
1655497980000|2022-06-17 20:33:00|11275.4|11273.4|11275|11273|11275.4|11273.4|11274.9|11272.9|10
1655497990000|2022-06-17 20:33:10|11275.1|11273.1|11275.3|11273.3|11276.5|11274.5|11274.9|11272.9|20
1655498000000|2022-06-17 20:33:20|11275.4|11273.4|11275.9|11273.9|11276.1|11274.1|11275.3|11273.3|11
1655498010000|2022-06-17 20:33:30|11276|11274|11276.1|11274.1|11276.1|11274.1|11276|11274|2
1655498020000|2022-06-17 20:33:40|11276.3|11274.3|11276.8|11274.8|11276.8|11274.8|11276.3|11274.3|8
1655498030000|2022-06-17 20:33:50|11276.6|11274.6|11276.3|11274.3|11277|11275|11276.3|11274.3|6
1655498040000|2022-06-17 20:34:00|11276.5|11274.5|11277.6|11275.6|11277.8|11275.8|11276.4|11274.4|8
1655498050000|2022-06-17 20:34:10|11277.8|11275.8|11276.6|11274.6|11278|11276|11276.6|11274.6|6
1655498060000|2022-06-17 20:34:20|11276.5|11274.5|11276.8|11274.8|11276.9|11274.9|11275.3|11273.3|27
1655498070000|2022-06-17 20:34:30|11276.6|11274.6|11276.8|11274.8|11277.5|11275.5|11276.5|11274.5|12
1655498080000|2022-06-17 20:34:40|11275.8|11273.8|11277.6|11275.6|11277.9|11275.9|11275.5|11273.5|23
1655498090000|2022-06-17 20:34:50|11277.8|11275.8|11277|11275|11277.8|11275.8|11277|11275|5
1655498100000|2022-06-17 20:35:00|11276.9|11274.9|11275.8|11273.8|11277|11275|11274.8|11272.8|8
1655498110000|2022-06-17 20:35:10|11275.1|11273.1|11275.1|11273.1|11275.3|11273.3|11274|11272|14
1655498120000|2022-06-17 20:35:20|11275|11273|11273.3|11271.3|11275|11273|11272.6|11270.6|14
1655498130000|2022-06-17 20:35:30|11273.4|11271.4|11276.8|11274.8|11276.8|11274.8|11273.4|11271.4|11
1655498140000|2022-06-17 20:35:40|11276.6|11274.6|11275.9|11273.9|11276.8|11274.8|11275.6|11273.6|4
1655498150000|2022-06-17 20:35:50|11276.4|11274.4|11276.5|11274.5|11278.1|11276.1|11276.4|11274.4|23
1655498160000|2022-06-17 20:36:00|11276.6|11274.6|11275.6|11273.6|11277.6|11275.6|11275.6|11273.6|13
1655498170000|2022-06-17 20:36:10|11276.9|11274.9|11274.3|11272.3|11276.9|11274.9|11274.3|11272.3|11
1655498180000|2022-06-17 20:36:20|11274.6|11272.6|11276.8|11274.8|11276.8|11274.8|11274.1|11272.1|43
1655498190000|2022-06-17 20:36:30|11276.5|11274.5|11275.9|11273.9|11276.5|11274.5|11274.6|11272.6|32
1655498200000|2022-06-17 20:36:40|11275.8|11273.8|11276.6|11274.6|11276.6|11274.6|11273.8|11271.8|25
1655498210000|2022-06-17 20:36:50|11276.8|11274.8|11274.8|11272.8|11276.8|11274.8|11274.6|11272.6|17
1655498220000|2022-06-17 20:37:00|11275|11273|11275.6|11273.6|11276.3|11274.3|11275|11273|7
1655498230000|2022-06-17 20:37:10|11275.5|11273.5|11274.8|11272.8|11276.9|11274.9|11274.4|11272.4|20
1655498240000|2022-06-17 20:37:20|11274.9|11272.9|11276.1|11274.1|11276.1|11274.1|11274.8|11272.8|3
1655498250000|2022-06-17 20:37:30|11276.4|11274.4|11275.1|11273.1|11276.4|11274.4|11275.1|11273.1|25
1655498260000|2022-06-17 20:37:40|11275.3|11273.3|11275.9|11273.9|11276.4|11274.4|11275|11273|7
1655498270000|2022-06-17 20:37:50|11276.3|11274.3|11275.6|11273.6|11276.4|11274.4|11275.6|11273.6|1
1655498280000|2022-06-17 20:38:00|11275.8|11273.8|11277.5|11275.5|11277.6|11275.6|11275.8|11273.8|32
1655498290000|2022-06-17 20:38:10|11277.4|11275.4|11276.8|11274.8|11277.4|11275.4|11276.6|11274.6|6
1655498300000|2022-06-17 20:38:20|11276.9|11274.9|11277.9|11275.9|11277.9|11275.9|11276.4|11274.4|24
1655498310000|2022-06-17 20:38:30|11278|11276|11275.6|11273.6|11278|11276|11275.4|11273.4|13
1655498320000|2022-06-17 20:38:40|11275.9|11273.9|11275.6|11273.6|11276.3|11274.3|11275.6|11273.6|7
1655498330000|2022-06-17 20:38:50|11276.1|11274.1|11275.8|11273.8|11276.9|11274.9|11275.4|11273.4|4
1655498340000|2022-06-17 20:39:00|11275.9|11273.9|11277.3|11275.3|11277.3|11275.3|11275.3|11273.3|14
1655498350000|2022-06-17 20:39:10|11277.1|11275.1|11276.9|11274.9|11277.3|11275.3|11276.5|11274.5|12
1655498360000|2022-06-17 20:39:20|11277.1|11275.1|11278|11276|11278.1|11276.1|11277.1|11275.1|15
1655498370000|2022-06-17 20:39:30|11278.1|11276.1|11277.6|11275.6|11278.4|11276.4|11275.9|11273.9|17
1655498380000|2022-06-17 20:39:40|11276|11274|11276.6|11274.6|11276.8|11274.8|11276|11274|12
1655498390000|2022-06-17 20:39:50|11276.8|11274.8|11275.8|11273.8|11276.9|11274.9|11275.8|11273.8|26
1655498400000|2022-06-17 20:40:00|11276.1|11274.1|11275.3|11273.3|11277.5|11275.5|11275.1|11273.1|20
1655498410000|2022-06-17 20:40:10|11275.4|11273.4|11277.8|11275.8|11277.9|11275.9|11275.4|11273.4|9
1655498420000|2022-06-17 20:40:20|11277.4|11275.4|11275.4|11273.4|11277.5|11275.5|11275.1|11273.1|23
1655498430000|2022-06-17 20:40:30|11275|11273|11276.3|11274.3|11276.3|11274.3|11275|11273|10
1655498440000|2022-06-17 20:40:40|11276.6|11274.6|11275.5|11273.5|11277.1|11275.1|11275.5|11273.5|23
1655498450000|2022-06-17 20:40:50|11275.8|11273.8|11275.3|11273.3|11276.3|11274.3|11274.8|11272.8|7
1655498460000|2022-06-17 20:41:00|11275.1|11273.1|11275.4|11273.4|11275.9|11273.9|11274.8|11272.8|7
1655498470000|2022-06-17 20:41:10|11275.5|11273.5|11274.9|11272.9|11275.5|11273.5|11274.5|11272.5|12
1655498480000|2022-06-17 20:41:20|11275.1|11273.1|11276.9|11274.9|11276.9|11274.9|11275.1|11273.1|11
1655498490000|2022-06-17 20:41:30|11275.3|11273.3|11276.3|11274.3|11276.9|11274.9|11275.3|11273.3|21
1655498500000|2022-06-17 20:41:40|11276.4|11274.4|11275.5|11273.5|11276.4|11274.4|11275.5|11273.5|3
1655498510000|2022-06-17 20:41:50|11275.9|11273.9|11275.8|11273.8|11275.9|11273.9|11275.4|11273.4|0
1655498520000|2022-06-17 20:42:00|11275.9|11273.9|11277|11275|11277.1|11275.1|11275.9|11273.9|4
1655498530000|2022-06-17 20:42:10|11276.9|11274.9|11275.3|11273.3|11276.9|11274.9|11275|11273|12
1655498540000|2022-06-17 20:42:20|11275.4|11273.4|11275.9|11273.9|11276|11274|11275.4|11273.4|2
1655498550000|2022-06-17 20:42:30|11276|11274|11275.3|11273.3|11276.3|11274.3|11275.3|11273.3|2
1655498560000|2022-06-17 20:42:40|11275.1|11273.1|11275|11273|11275.5|11273.5|11274.8|11272.8|16
1655498570000|2022-06-17 20:42:50|11275.1|11273.1|11275.1|11273.1|11275.4|11273.4|11274.6|11272.6|9
1655498580000|2022-06-17 20:43:00|11276.6|11274.6|11275.9|11273.9|11276.9|11274.9|11275|11273|45
1655498590000|2022-06-17 20:43:10|11275.6|11273.6|11275.8|11273.8|11275.9|11273.9|11274|11272|36
1655498600000|2022-06-17 20:43:20|11276|11274|11276|11274|11276|11274|11275.8|11273.8|1
1655498610000|2022-06-17 20:43:30|11275.9|11273.9|11274|11272|11276|11274|11272.8|11270.8|33
1655498620000|2022-06-17 20:43:40|11273.9|11271.9|11272.5|11270.5|11274|11272|11272|11270|15
1655498630000|2022-06-17 20:43:50|11272.4|11270.4|11272.5|11270.5|11273.3|11271.3|11271.6|11269.6|16
1655498640000|2022-06-17 20:44:00|11272.6|11270.6|11274.8|11272.8|11274.8|11272.8|11272.4|11270.4|21
1655498650000|2022-06-17 20:44:10|11275.1|11273.1|11276.1|11274.1|11276.1|11274.1|11274.1|11272.1|19
1655498660000|2022-06-17 20:44:20|11276.3|11274.3|11275.3|11273.3|11276.9|11274.9|11274.9|11272.9|14
1655498670000|2022-06-17 20:44:30|11275.4|11273.4|11274.4|11272.4|11277.3|11275.3|11274.4|11272.4|43
1655498680000|2022-06-17 20:44:40|11274.5|11272.5|11274.3|11272.3|11275.6|11273.6|11274.3|11272.3|24
1655498690000|2022-06-17 20:44:50|11274.1|11272.1|11274.8|11272.8|11274.9|11272.9|11272.9|11270.9|38
1655498700000|2022-06-17 20:45:00|11274.5|11272.5|11273.6|11271.6|11274.9|11272.9|11271.6|11269.6|34
1655498710000|2022-06-17 20:45:10|11273.8|11271.8|11272.6|11270.6|11273.8|11271.8|11272|11270|24
1655498720000|2022-06-17 20:45:20|11273|11271|11271.4|11269.4|11273|11271|11271.3|11269.3|7
1655498730000|2022-06-17 20:45:30|11271.3|11269.3|11268.6|11266.6|11272.1|11270.1|11268.5|11266.5|54
1655498740000|2022-06-17 20:45:40|11268.4|11266.4|11269.3|11267.3|11269.3|11267.3|11266.1|11264.1|80
1655498750000|2022-06-17 20:45:50|11269.4|11267.4|11270.3|11268.3|11270.3|11268.3|11267.6|11265.6|22
1655498760000|2022-06-17 20:46:00|11270.4|11268.4|11271.1|11269.1|11272.6|11270.6|11270.1|11268.1|12
1655498770000|2022-06-17 20:46:10|11270.8|11268.8|11270.3|11268.3|11270.9|11268.9|11270.3|11268.3|7
1655498780000|2022-06-17 20:46:20|11270.1|11268.1|11269.3|11267.3|11271.4|11269.4|11269.3|11267.3|28
1655498790000|2022-06-17 20:46:30|11267.8|11265.8|11269.1|11267.1|11269.3|11267.3|11267.8|11265.8|17
1655498800000|2022-06-17 20:46:40|11267.9|11265.9|11268.3|11266.3|11268.4|11266.4|11266.9|11264.9|11
1655498810000|2022-06-17 20:46:50|11268.1|11266.1|11267.3|11265.3|11268.1|11266.1|11267.3|11265.3|9
1655498820000|2022-06-17 20:47:00|11267.4|11265.4|11267.1|11265.1|11267.4|11265.4|11266.8|11264.8|5
1655498830000|2022-06-17 20:47:10|11267.4|11265.4|11266.3|11264.3|11267.4|11265.4|11266.1|11264.1|8
1655498840000|2022-06-17 20:47:20|11266.1|11264.1|11266.3|11264.3|11266.3|11264.3|11265.6|11263.6|6
1655498850000|2022-06-17 20:47:30|11266.1|11264.1|11266.6|11264.6|11266.9|11264.9|11265.8|11263.8|14
1655498860000|2022-06-17 20:47:40|11266.5|11264.5|11267.3|11265.3|11267.4|11265.4|11265.9|11263.9|12
1655498870000|2022-06-17 20:47:50|11267.1|11265.1|11268.6|11266.6|11268.6|11266.6|11266.8|11264.8|7
1655498880000|2022-06-17 20:48:00|11269.4|11267.4|11269.4|11267.4|11269.5|11267.5|11269.3|11267.3|5
1655498890000|2022-06-17 20:48:10|11269.4|11267.4|11268|11266|11269.4|11267.4|11267.6|11265.6|11
1655498900000|2022-06-17 20:48:20|11267.9|11265.9|11266.9|11264.9|11268.3|11266.3|11266.9|11264.9|12
1655498910000|2022-06-17 20:48:30|11267|11265|11268.8|11266.8|11269.1|11267.1|11267|11265|18
1655498920000|2022-06-17 20:48:40|11268.6|11266.6|11268.4|11266.4|11268.6|11266.6|11268.4|11266.4|0
1655498930000|2022-06-17 20:48:50|11266.8|11264.8|11268|11266|11268.1|11266.1|11266.6|11264.6|20
1655498940000|2022-06-17 20:49:00|11267.9|11265.9|11268.6|11266.6|11268.6|11266.6|11267.9|11265.9|12
1655498950000|2022-06-17 20:49:10|11268.8|11266.8|11268.4|11266.4|11270.8|11268.8|11268|11266|42
1655498960000|2022-06-17 20:49:20|11268.8|11266.8|11268.8|11266.8|11268.9|11266.9|11268.8|11266.8|6
1655498970000|2022-06-17 20:49:30|11269.1|11267.1|11270.8|11268.8|11271|11269|11269.1|11267.1|18
1655498980000|2022-06-17 20:49:40|11270.9|11268.9|11270.3|11268.3|11271|11269|11269.8|11267.8|17
1655498990000|2022-06-17 20:49:50|11270.8|11268.8|11267.9|11265.9|11270.8|11268.8|11267.8|11265.8|9
1655499000000|2022-06-17 20:50:00|11267.8|11265.8|11266.6|11264.6|11267.8|11265.8|11266.6|11264.6|15
1655499010000|2022-06-17 20:50:10|11266.3|11264.3|11268|11266|11268.1|11266.1|11265.8|11263.8|14
1655499020000|2022-06-17 20:50:20|11268.5|11266.5|11267.3|11265.3|11269|11267|11267.3|11265.3|14
1655499030000|2022-06-17 20:50:30|11267|11265|11266.1|11264.1|11267|11265|11265.1|11263.1|13
1655499040000|2022-06-17 20:50:40|11267.5|11265.5|11267.1|11265.1|11267.5|11265.5|11266.8|11264.8|13
1655499050000|2022-06-17 20:50:50|11267.4|11265.4|11266.3|11264.3|11267.4|11265.4|11265.1|11263.1|25
1655499060000|2022-06-17 20:51:00|11266.1|11264.1|11266|11264|11266.8|11264.8|11265.5|11263.5|9
1655499070000|2022-06-17 20:51:10|11265.8|11263.8|11266.5|11264.5|11266.8|11264.8|11265.6|11263.6|24
1655499080000|2022-06-17 20:51:20|11266.6|11264.6|11267|11265|11267.4|11265.4|11266.4|11264.4|25
1655499090000|2022-06-17 20:51:30|11267.4|11265.4|11268.4|11266.4|11268.4|11266.4|11267.4|11265.4|9
1655499100000|2022-06-17 20:51:40|11268.5|11266.5|11268|11266|11268.9|11266.9|11267.9|11265.9|9
1655499110000|2022-06-17 20:51:50|11268.1|11266.1|11268|11266|11268.4|11266.4|11266.3|11264.3|15
1655499120000|2022-06-17 20:52:00|11267.3|11265.3|11266.9|11264.9|11267.8|11265.8|11266|11264|18
1655499130000|2022-06-17 20:52:10|11267|11265|11267.4|11265.4|11268.5|11266.5|11267|11265|22
1655499140000|2022-06-17 20:52:20|11267.3|11265.3|11266.9|11264.9|11267.3|11265.3|11266.6|11264.6|10
1655499150000|2022-06-17 20:52:30|11267|11265|11270.4|11268.4|11270.9|11268.9|11267|11265|10
1655499160000|2022-06-17 20:52:40|11270.3|11268.3|11269.5|11267.5|11270.3|11268.3|11269.5|11267.5|2
1655499170000|2022-06-17 20:52:50|11269.8|11267.8|11269.5|11267.5|11269.8|11267.8|11269.5|11267.5|7
1655499180000|2022-06-17 20:53:00|11269.6|11267.6|11270.5|11268.5|11270.5|11268.5|11268.9|11266.9|21
1655499190000|2022-06-17 20:53:10|11270.6|11268.6|11269.4|11267.4|11270.9|11268.9|11269.4|11267.4|22
1655499200000|2022-06-17 20:53:20|11269.5|11267.5|11267.8|11265.8|11269.5|11267.5|11267.8|11265.8|12
1655499210000|2022-06-17 20:53:30|11267.6|11265.6|11267.5|11265.5|11267.6|11265.6|11267.4|11265.4|4
1655499230000|2022-06-17 20:53:50|11268.6|11266.6|11268.4|11266.4|11268.6|11266.6|11268.4|11266.4|10
1655499240000|2022-06-17 20:54:00|11268.6|11266.6|11268.6|11266.6|11268.6|11266.6|11268.5|11266.5|1
1655499250000|2022-06-17 20:54:10|11268.8|11266.8|11268.8|11266.8|11268.8|11266.8|11268.8|11266.8|0
1655499260000|2022-06-17 20:54:20|11269.6|11267.6|11269.4|11267.4|11269.6|11267.6|11269.1|11267.1|14
1655499270000|2022-06-17 20:54:30|11269.8|11267.8|11270.9|11268.9|11271.1|11269.1|11269.8|11267.8|16
1655499280000|2022-06-17 20:54:40|11270.4|11268.4|11270.5|11268.5|11270.5|11268.5|11270.4|11268.4|5
1655499290000|2022-06-17 20:54:50|11270.6|11268.6|11270.4|11268.4|11270.6|11268.6|11270.3|11268.3|19
1655499300000|2022-06-17 20:55:00|11270.5|11268.5|11270.9|11268.9|11271.4|11269.4|11270.4|11268.4|32
1655499310000|2022-06-17 20:55:10|11270.8|11268.8|11270.5|11268.5|11271.1|11269.1|11270.3|11268.3|17
1655499320000|2022-06-17 20:55:20|11270.4|11268.4|11270.4|11268.4|11270.4|11268.4|11270.4|11268.4|0
1655499330000|2022-06-17 20:55:30|11270.3|11268.3|11270.3|11268.3|11270.3|11268.3|11270.3|11268.3|0
1655499340000|2022-06-17 20:55:40|||||||||1
1655499350000|2022-06-17 20:55:50|11270.5|11268.5|11270.5|11268.5|11270.6|11268.6|11270.1|11268.1|16
1655499360000|2022-06-17 20:56:00|11270.4|11268.4|11270.6|11268.6|11270.8|11268.8|11270.4|11268.4|17
1655499370000|2022-06-17 20:56:10|11270.8|11268.8|11270.1|11268.1|11270.8|11268.8|11270.1|11268.1|42
1655499380000|2022-06-17 20:56:20|11270.5|11268.5|11270.6|11268.6|11270.6|11268.6|11270.4|11268.4|15
1655499390000|2022-06-17 20:56:30|11270.8|11268.8|11270.9|11268.9|11271.3|11269.3|11270.8|11268.8|7
1655499400000|2022-06-17 20:56:40|11270.6|11268.6|11271.1|11269.1|11271.1|11269.1|11270.6|11268.6|8
1655499410000|2022-06-17 20:56:50|11270.8|11268.8|11270.6|11268.6|11270.8|11268.8|11270.5|11268.5|10
1655499420000|2022-06-17 20:57:00|11270.8|11268.8|11271.1|11269.1|11271.1|11269.1|11270.6|11268.6|7
1655499430000|2022-06-17 20:57:10|11270.9|11268.9|11270.9|11268.9|11271.1|11269.1|11270.6|11268.6|11
1655499440000|2022-06-17 20:57:20|11270.8|11268.8|11270.8|11268.8|11270.8|11268.8|11270.4|11268.4|16
1655499450000|2022-06-17 20:57:30|11270.9|11268.9|11271.1|11269.1|11271.4|11269.4|11270.9|11268.9|17
1655499460000|2022-06-17 20:57:40|11271|11269|11271.1|11269.1|11271.1|11269.1|11271|11269|16
1655499470000|2022-06-17 20:57:50|11271.3|11269.3|11271.5|11269.5|11272|11270|11271.1|11269.1|20
1655499480000|2022-06-17 20:58:00|11271.1|11269.1|11271.5|11269.5|11271.5|11269.5|11271.1|11269.1|32
1655499490000|2022-06-17 20:58:10|11271.4|11269.4|11271.4|11269.4|11271.4|11269.4|11271.3|11269.3|3
1655499500000|2022-06-17 20:58:20|11271.3|11269.3|11271.6|11269.6|11272.3|11270.3|11271.1|11269.1|29
1655499510000|2022-06-17 20:58:30|11271.8|11269.8|11272.3|11270.3|11272.6|11270.6|11271.8|11269.8|10
1655499520000|2022-06-17 20:58:40|11272|11270|11272|11270|11272|11270|11271.8|11269.8|3
1655499530000|2022-06-17 20:58:50|11271.9|11269.9|11271.8|11269.8|11271.9|11269.9|11271.8|11269.8|32
1655499540000|2022-06-17 20:59:00|11271.9|11269.9|11271.9|11269.9|11272.1|11270.1|11271.8|11269.8|10
1655499550000|2022-06-17 20:59:10|11272|11270|11271.9|11269.9|11272.8|11270.8|11271.4|11269.4|9
1655499560000|2022-06-17 20:59:20|11272|11270|11272|11270|11272|11270|11272|11270|2
1655499570000|2022-06-17 20:59:30|11271.9|11269.9|11271.9|11269.9|11272.3|11270.3|11271.5|11269.5|19
1655499580000|2022-06-17 20:59:40|11271.8|11269.8|11272.1|11270.1|11272.1|11270.1|11271.4|11269.4|41
1655499590000|2022-06-17 20:59:50|11271.9|11269.9|11274.2|11269.2|11274.5|11270.5|11271.5|11269.2|50
1655499600000|2022-06-17 21:00:00|||||||||1
1655676010000|2022-06-19 22:00:10|11297.8|11295.8|11296.3|11294.3|11299.8|11297.8|11296.3|11294.3|79
1655676020000|2022-06-19 22:00:20|11296.5|11294.5|11309.8|11307.8|11311.1|11309.1|11296.4|11294.4|98
1655676030000|2022-06-19 22:00:30|11308.8|11306.8|11309|11307|11310|11308|11306.6|11304.6|53
1655676040000|2022-06-19 22:00:40|11308.9|11306.9|11308.3|11306.3|11308.9|11306.9|11307.3|11305.3|48
1655676050000|2022-06-19 22:00:50|11308.9|11306.9|11314.1|11312.1|11314.1|11312.1|11308.9|11306.9|52
1655676060000|2022-06-19 22:01:00|11315|11313|11321.1|11319.1|11321.1|11319.1|11314.6|11312.6|141
1655676070000|2022-06-19 22:01:10|11322.3|11320.3|11320|11318|11329.4|11327.4|11319.9|11317.9|98
1655676080000|2022-06-19 22:01:20|11320.1|11318.1|11320.1|11318.1|11320.4|11318.4|11316.4|11314.4|76
1655676090000|2022-06-19 22:01:30|11320.3|11318.3|11329.6|11327.6|11329.6|11327.6|11320.3|11318.3|59
1655676100000|2022-06-19 22:01:40|11328.4|11326.4|11330.1|11328.1|11330.3|11328.3|11326.8|11324.8|68
1655676110000|2022-06-19 22:01:50|11329.4|11327.4|11324.5|11322.5|11329.5|11327.5|11324.3|11322.3|131
1655676120000|2022-06-19 22:02:00|11324.6|11322.6|11321.3|11319.3|11326.3|11324.3|11321.3|11319.3|62
1655676130000|2022-06-19 22:02:10|11321.4|11319.4|11319|11317|11321.4|11319.4|11317.9|11315.9|33
1655676140000|2022-06-19 22:02:20|11319.4|11317.4|11327.3|11325.3|11327.3|11325.3|11319.4|11317.4|47
1655676150000|2022-06-19 22:02:30|11327.4|11325.4|11332.5|11330.5|11332.8|11330.8|11327.3|11325.3|38
1655676160000|2022-06-19 22:02:40|11332.6|11330.6|11341.4|11339.4|11341.4|11339.4|11332.4|11330.4|59
1655676170000|2022-06-19 22:02:50|11341.6|11339.6|11343.1|11341.1|11345|11343|11341.4|11339.4|37
1655676180000|2022-06-19 22:03:00|11343.3|11341.3|11328.9|11326.9|11345.8|11343.8|11328.4|11326.4|75
1655676190000|2022-06-19 22:03:10|11328.8|11326.8|11330.9|11328.9|11332.1|11330.1|11328.8|11326.8|48
1655676200000|2022-06-19 22:03:20|11331.8|11329.8|11332.8|11330.8|11334|11332|11331.5|11329.5|14
1655676210000|2022-06-19 22:03:30|11332.9|11330.9|11333.3|11331.3|11333.6|11331.6|11332.8|11330.8|13
1655676220000|2022-06-19 22:03:40|11333.1|11331.1|11330.1|11328.1|11333.1|11331.1|11330.1|11328.1|18
1655676230000|2022-06-19 22:03:50|11330.3|11328.3|11328.5|11326.5|11330.5|11328.5|11327.3|11325.3|29
1655676240000|2022-06-19 22:04:00|11328.3|11326.3|11333|11331|11333.4|11331.4|11328.3|11326.3|36
1655676250000|2022-06-19 22:04:10|11333.1|11331.1|11328.9|11326.9|11333.4|11331.4|11328.5|11326.5|26
1655676260000|2022-06-19 22:04:20|11328.6|11326.6|11327.9|11325.9|11328.6|11326.6|11326.8|11324.8|17
1655676270000|2022-06-19 22:04:30|11328.5|11326.5|11325.6|11323.6|11328.5|11326.5|11325.6|11323.6|9
1655676280000|2022-06-19 22:04:40|11325.3|11323.3|11323.3|11321.3|11325.5|11323.5|11323.3|11321.3|22
1655676290000|2022-06-19 22:04:50|11323.4|11321.4|11321.5|11319.5|11323.4|11321.4|11320.1|11318.1|15
1655676300000|2022-06-19 22:05:00|11321.4|11319.4|11319.4|11317.4|11321.5|11319.5|11319.1|11317.1|17
1655676310000|2022-06-19 22:05:10|11319.3|11317.3|11318.3|11316.3|11319.3|11317.3|11317|11315|33
1655676320000|2022-06-19 22:05:20|11318.5|11316.5|11318.4|11316.4|11318.6|11316.6|11317.6|11315.6|19
1655676330000|2022-06-19 22:05:30|11318.3|11316.3|11316.4|11314.4|11318.4|11316.4|11316.4|11314.4|12
1655676340000|2022-06-19 22:05:40|11315.6|11313.6|11315.6|11313.6|11315.8|11313.8|11315|11313|23
1655676350000|2022-06-19 22:05:50|11315.8|11313.8|11315.8|11313.8|11316.3|11314.3|11314.9|11312.9|10
1655676360000|2022-06-19 22:06:00|11315.6|11313.6|11315.9|11313.9|11315.9|11313.9|11314|11312|38
1655676370000|2022-06-19 22:06:10|11316.4|11314.4|11321|11319|11321|11319|11314|11312|38
1655676380000|2022-06-19 22:06:20|11320.9|11318.9|11321.1|11319.1|11322.6|11320.6|11320.6|11318.6|28
1655676390000|2022-06-19 22:06:30|11321.3|11319.3|11322.5|11320.5|11322.5|11320.5|11321|11319|7
1655676400000|2022-06-19 22:06:40|11322.4|11320.4|11321.4|11319.4|11322.4|11320.4|11320.8|11318.8|5
1655676410000|2022-06-19 22:06:50|11320.9|11318.9|11321|11319|11321.1|11319.1|11319.3|11317.3|24
1655676420000|2022-06-19 22:07:00|11320.9|11318.9|11320.4|11318.4|11321.4|11319.4|11320.3|11318.3|6
1655676430000|2022-06-19 22:07:10|11320.3|11318.3|11319.3|11317.3|11320.6|11318.6|11319.3|11317.3|5
1655676440000|2022-06-19 22:07:20|11319.1|11317.1|11319.3|11317.3|11319.3|11317.3|11319.1|11317.1|2
1655676450000|2022-06-19 22:07:30|11319.1|11317.1|11319.1|11317.1|11319.3|11317.3|11319.1|11317.1|3
1655676460000|2022-06-19 22:07:40|11319.4|11317.4|11318.3|11316.3|11319.5|11317.5|11318.3|11316.3|12
1655676470000|2022-06-19 22:07:50|11318.1|11316.1|11318|11316|11318.5|11316.5|11317.6|11315.6|5
1655676480000|2022-06-19 22:08:00|11317.3|11315.3|11317.3|11315.3|11318|11316|11317.3|11315.3|7
1655676490000|2022-06-19 22:08:10|11317.4|11315.4|11317.9|11315.9|11318|11316|11317|11315|5
1655676500000|2022-06-19 22:08:20|11318|11316|11315.1|11313.1|11318|11316|11315.1|11313.1|19
1655676510000|2022-06-19 22:08:30|11315|11313|11315.1|11313.1|11315.8|11313.8|11314.9|11312.9|4
1655676520000|2022-06-19 22:08:40|11315|11313|11315.1|11313.1|11315.4|11313.4|11315|11313|5
1655676530000|2022-06-19 22:08:50|11315|11313|11313.1|11311.1|11315.3|11313.3|11313.1|11311.1|18
1655676540000|2022-06-19 22:09:00|11312.6|11310.6|11309|11307|11312.9|11310.9|11308.1|11306.1|77
1655676550000|2022-06-19 22:09:10|11308.9|11306.9|11313|11311|11313.3|11311.3|11308.5|11306.5|17
1655676560000|2022-06-19 22:09:20|11303.4|11301.4|11302.3|11300.3|11303.6|11301.6|11296.6|11294.6|126
1655676570000|2022-06-19 22:09:30|11302.1|11300.1|11306.5|11304.5|11306.5|11304.5|11302|11300|26
1655676580000|2022-06-19 22:09:40|11307|11305|11305.9|11303.9|11307|11305|11302.6|11300.6|75
1655676590000|2022-06-19 22:09:50|11305.6|11303.6|11302.1|11300.1|11307.5|11305.5|11302.1|11300.1|64
1655676600000|2022-06-19 22:10:00|11302.3|11300.3|11305.5|11303.5|11305.6|11303.6|11302.1|11300.1|21
1655676610000|2022-06-19 22:10:10|11305.4|11303.4|11307|11305|11307|11305|11303.8|11301.8|49
1655676620000|2022-06-19 22:10:20|11307.1|11305.1|11309.9|11307.9|11310.1|11308.1|11307|11305|34
1655676630000|2022-06-19 22:10:30|11310|11308|11313.8|11311.8|11313.8|11311.8|11310|11308|24
1655676640000|2022-06-19 22:10:40|11314|11312|11313|11311|11314|11312|11312.5|11310.5|5
1655676650000|2022-06-19 22:10:50|11312.1|11310.1|11309.5|11307.5|11312.5|11310.5|11309.5|11307.5|8
1655676660000|2022-06-19 22:11:00|11311|11309|11312.3|11310.3|11312.3|11310.3|11311|11309|12
1655676670000|2022-06-19 22:11:10|11311.9|11309.9|11310.3|11308.3|11312.4|11310.4|11310.3|11308.3|16
1655676680000|2022-06-19 22:11:20|11309.8|11307.8|11311.6|11309.6|11311.6|11309.6|11309.6|11307.6|11
1655676690000|2022-06-19 22:11:30|11312|11310|11313.1|11311.1|11313.1|11311.1|11311.5|11309.5|5
1655676700000|2022-06-19 22:11:40|11313.3|11311.3|11314.3|11312.3|11314.3|11312.3|11313|11311|28
1655676710000|2022-06-19 22:11:50|11314.4|11312.4|11316|11314|11316.1|11314.1|11314.4|11312.4|5
1655676720000|2022-06-19 22:12:00|11315.8|11313.8|11309|11307|11315.9|11313.9|11309|11307|69
1655676730000|2022-06-19 22:12:10|11309.1|11307.1|11311.1|11309.1|11311.1|11309.1|11309.1|11307.1|8
1655676740000|2022-06-19 22:12:20|11306.9|11304.9|11307|11305|11309.4|11307.4|11306.5|11304.5|59
1655676750000|2022-06-19 22:12:30|11307.6|11305.6|11308.8|11306.8|11309|11307|11306.6|11304.6|9
1655676760000|2022-06-19 22:12:40|11308.9|11306.9|11311.1|11309.1|11311.3|11309.3|11308.8|11306.8|9
1655676770000|2022-06-19 22:12:50|11311.8|11309.8|11313.6|11311.6|11313.6|11311.6|11310.8|11308.8|12
1655676780000|2022-06-19 22:13:00|11313.8|11311.8|11315.1|11313.1|11315.3|11313.3|11313.8|11311.8|5
1655676790000|2022-06-19 22:13:10|11315|11313|11314.6|11312.6|11315|11313|11314.5|11312.5|8
1655676800000|2022-06-19 22:13:20|11315|11313|11317|11315|11317|11315|11315|11313|9
1655676810000|2022-06-19 22:13:30|11317.6|11315.6|11319.9|11317.9|11319.9|11317.9|11317.6|11315.6|10
1655676820000|2022-06-19 22:13:40|11320.4|11318.4|11321.4|11319.4|11321.5|11319.5|11320.4|11318.4|6
1655676830000|2022-06-19 22:13:50|11321.3|11319.3|11320|11318|11321.3|11319.3|11320|11318|12
1655676840000|2022-06-19 22:14:00|11320.1|11318.1|11321.3|11319.3|11321.4|11319.4|11320.1|11318.1|4
1655676850000|2022-06-19 22:14:10|11321.4|11319.4|11321|11319|11321.5|11319.5|11320.9|11318.9|1
1655676860000|2022-06-19 22:14:20|11320.9|11318.9|11322.1|11320.1|11323|11321|11320.9|11318.9|17
1655676870000|2022-06-19 22:14:30|11322.3|11320.3|11321.9|11319.9|11322.5|11320.5|11321.9|11319.9|1
1655676880000|2022-06-19 22:14:40|11322.3|11320.3|11320.1|11318.1|11322.8|11320.8|11320.1|11318.1|5
1655676890000|2022-06-19 22:14:50|11320|11318|11320.8|11318.8|11320.8|11318.8|11318.5|11316.5|11
1655676900000|2022-06-19 22:15:00|11320.9|11318.9|11321.1|11319.1|11321.8|11319.8|11320.9|11318.9|10
1655676910000|2022-06-19 22:15:10|11321|11319|11319|11317|11321|11319|11319|11317|14
1655676920000|2022-06-19 22:15:20|11318.9|11316.9|11320.4|11318.4|11320.5|11318.5|11318.8|11316.8|3
1655676930000|2022-06-19 22:15:30|11320.5|11318.5|11322.9|11320.9|11322.9|11320.9|11320.1|11318.1|6
1655676940000|2022-06-19 22:15:40|11323.1|11321.1|11324.8|11322.8|11324.8|11322.8|11322.8|11320.8|20
1655676950000|2022-06-19 22:15:50|11324.9|11322.9|11330.8|11328.8|11331|11329|11324.3|11322.3|77
1655676960000|2022-06-19 22:16:00|11330.9|11328.9|11333.1|11331.1|11333.3|11331.3|11330.6|11328.6|41
1655676970000|2022-06-19 22:16:10|11333|11331|11332|11330|11333.4|11331.4|11331.9|11329.9|20
1655676980000|2022-06-19 22:16:20|11331.5|11329.5|11331.3|11329.3|11331.5|11329.5|11330.4|11328.4|22
1655676990000|2022-06-19 22:16:30|11331.1|11329.1|11330.9|11328.9|11331.8|11329.8|11330.9|11328.9|12
1655677000000|2022-06-19 22:16:40|11330.8|11328.8|11330.5|11328.5|11331.1|11329.1|11330.1|11328.1|31
1655677010000|2022-06-19 22:16:50|11330.6|11328.6|11332|11330|11332.1|11330.1|11330.5|11328.5|45
1655677020000|2022-06-19 22:17:00|11332.1|11330.1|11332.5|11330.5|11332.6|11330.6|11332|11330|10
1655677030000|2022-06-19 22:17:10|11332.6|11330.6|11332.5|11330.5|11333|11331|11332.4|11330.4|3
1655677040000|2022-06-19 22:17:20|11332.6|11330.6|11329.9|11327.9|11332.6|11330.6|11329.8|11327.8|37
1655677050000|2022-06-19 22:17:30|11329.8|11327.8|11331.3|11329.3|11331.6|11329.6|11329.8|11327.8|12
1655677060000|2022-06-19 22:17:40|11331.1|11329.1|11330.4|11328.4|11331.6|11329.6|11330.1|11328.1|9
1655677070000|2022-06-19 22:17:50|11330.5|11328.5|11330.1|11328.1|11330.8|11328.8|11330.1|11328.1|9
1655677080000|2022-06-19 22:18:00|11330.3|11328.3|11330.1|11328.1|11331|11329|11330.1|11328.1|11
1655677090000|2022-06-19 22:18:10|11330|11328|11330.1|11328.1|11330.1|11328.1|11329.9|11327.9|2
1655677100000|2022-06-19 22:18:20|11330.3|11328.3|11330.4|11328.4|11330.4|11328.4|11330.3|11328.3|1
1655677110000|2022-06-19 22:18:30|11330.1|11328.1|11330|11328|11330.3|11328.3|11329.9|11327.9|18
1655677120000|2022-06-19 22:18:40|11330.1|11328.1|11332.4|11330.4|11332.6|11330.6|11329.9|11327.9|16
1655677130000|2022-06-19 22:18:50|11332.5|11330.5|11334.3|11332.3|11334.3|11332.3|11332.5|11330.5|30
1655677140000|2022-06-19 22:19:00|11334.4|11332.4|11335.1|11333.1|11335.1|11333.1|11334|11332|28
1655677150000|2022-06-19 22:19:10|11335|11333|11340|11338|11340|11338|11335|11333|55
1655677160000|2022-06-19 22:19:20|11339.8|11337.8|11338.9|11336.9|11341.1|11339.1|11338.6|11336.6|31
1655677170000|2022-06-19 22:19:30|11338.6|11336.6|11337.5|11335.5|11338.6|11336.6|11337.4|11335.4|8
1655677180000|2022-06-19 22:19:40|11337.1|11335.1|11333.8|11331.8|11337.1|11335.1|11333.8|11331.8|38
1655677190000|2022-06-19 22:19:50|11333.6|11331.6|11333.4|11331.4|11334.1|11332.1|11333.3|11331.3|11
1655677200000|2022-06-19 22:20:00|11333.3|11331.3|11333.8|11331.8|11334|11332|11333.3|11331.3|5
1655677210000|2022-06-19 22:20:10|11333.6|11331.6|11333.3|11331.3|11334.4|11332.4|11332.9|11330.9|28
1655677220000|2022-06-19 22:20:20|11333|11331|11333.9|11331.9|11334|11332|11332.9|11330.9|5
1655677230000|2022-06-19 22:20:30|11334|11332|11334|11332|11334.1|11332.1|11333.9|11331.9|6
1655677240000|2022-06-19 22:20:40|11333.9|11331.9|11334.3|11332.3|11334.4|11332.4|11333.9|11331.9|6
1655677250000|2022-06-19 22:20:50|11334.4|11332.4|11333.5|11331.5|11334.4|11332.4|11333|11331|18
1655677260000|2022-06-19 22:21:00|11333.9|11331.9|11333.4|11331.4|11334.4|11332.4|11333.1|11331.1|19
1655677270000|2022-06-19 22:21:10|11333.5|11331.5|11335.6|11333.6|11335.6|11333.6|11333.5|11331.5|13
1655677280000|2022-06-19 22:21:20|11335.5|11333.5|11338.8|11336.8|11339.8|11337.8|11335.5|11333.5|57
1655677290000|2022-06-19 22:21:30|11338.9|11336.9|11343.1|11341.1|11343.3|11341.3|11338.3|11336.3|77
1655677300000|2022-06-19 22:21:40|11341.3|11339.3|11338.6|11336.6|11342|11340|11337.4|11335.4|36
1655677310000|2022-06-19 22:21:50|11338.8|11336.8|11338.5|11336.5|11341.1|11339.1|11338|11336|17
1655677320000|2022-06-19 22:22:00|11338.8|11336.8|11339|11337|11339.4|11337.4|11338.8|11336.8|23
1655677330000|2022-06-19 22:22:10|11339.1|11337.1|11339.6|11337.6|11341.1|11339.1|11338.6|11336.6|25
1655677340000|2022-06-19 22:22:20|11339.1|11337.1|11345.4|11343.4|11345.5|11343.5|11339.1|11337.1|69
1655677350000|2022-06-19 22:22:30|11345|11343|11339.3|11337.3|11345|11343|11339|11337|46
1655677360000|2022-06-19 22:22:40|11339.5|11337.5|11338.8|11336.8|11340.1|11338.1|11338.8|11336.8|33
1655677370000|2022-06-19 22:22:50|11338.1|11336.1|11332.9|11330.9|11338.1|11336.1|11332.6|11330.6|48
1655677380000|2022-06-19 22:23:00|11333|11331|11332.8|11330.8|11333.3|11331.3|11330.1|11328.1|63
1655677390000|2022-06-19 22:23:10|11333.1|11331.1|11330.1|11328.1|11333.1|11331.1|11330|11328|26
1655677400000|2022-06-19 22:23:20|11330|11328|11331.4|11329.4|11331.4|11329.4|11330|11328|15
1655677410000|2022-06-19 22:23:30|11331.1|11329.1|11334.5|11332.5|11334.9|11332.9|11331|11329|26
1655677420000|2022-06-19 22:23:40|11334.8|11332.8|11333|11331|11335|11333|11332.3|11330.3|19
1655677430000|2022-06-19 22:23:50|11333.3|11331.3|11334.6|11332.6|11335|11333|11333.1|11331.1|4
1655677440000|2022-06-19 22:24:00|11334.3|11332.3|11334.3|11332.3|11335|11333|11334.3|11332.3|9
1655677450000|2022-06-19 22:24:10|11334.4|11332.4|11333.8|11331.8|11334.5|11332.5|11333.6|11331.6|6
1655677460000|2022-06-19 22:24:20|11333.9|11331.9|11333.1|11331.1|11333.9|11331.9|11332.8|11330.8|5
1655677470000|2022-06-19 22:24:30|11333.3|11331.3|11340.9|11338.9|11341.9|11339.9|11333.3|11331.3|30
1655677480000|2022-06-19 22:24:40|11340.8|11338.8|11339.8|11337.8|11340.9|11338.9|11339.5|11337.5|2
1655677490000|2022-06-19 22:24:50|11339.5|11337.5|11341.4|11339.4|11341.5|11339.5|11338|11336|21
1655677500000|2022-06-19 22:25:00|11341.5|11339.5|11351.8|11349.8|11354.6|11352.6|11341.5|11339.5|200
1655677510000|2022-06-19 22:25:10|11351.6|11349.6|11351.5|11349.5|11354.6|11352.6|11350.6|11348.6|53
1655677520000|2022-06-19 22:25:20|11350.5|11348.5|11351.8|11349.8|11352.4|11350.4|11350.5|11348.5|29
1655677530000|2022-06-19 22:25:30|11351.9|11349.9|11353.1|11351.1|11353.8|11351.8|11351.5|11349.5|32
1655677540000|2022-06-19 22:25:40|11353.3|11351.3|11350.9|11348.9|11353.3|11351.3|11348.1|11346.1|38
1655677550000|2022-06-19 22:25:50|11351|11349|11351|11349|11352.6|11350.6|11350.4|11348.4|24
1655677560000|2022-06-19 22:26:00|11350.6|11348.6|11349.8|11347.8|11354|11352|11349.4|11347.4|58
1655677570000|2022-06-19 22:26:10|11350|11348|11350.8|11348.8|11351.3|11349.3|11349.5|11347.5|22
1655677580000|2022-06-19 22:26:20|11350.4|11348.4|11351.9|11349.9|11352.6|11350.6|11349.1|11347.1|28
1655677590000|2022-06-19 22:26:30|11351.6|11349.6|11348.5|11346.5|11351.6|11349.6|11347.9|11345.9|17
1655677600000|2022-06-19 22:26:40|11348.6|11346.6|11350.1|11348.1|11350.4|11348.4|11348.5|11346.5|4
1655677610000|2022-06-19 22:26:50|11349.8|11347.8|11350.3|11348.3|11350.3|11348.3|11349.8|11347.8|2
1655677620000|2022-06-19 22:27:00|11349.4|11347.4|11351.1|11349.1|11351.3|11349.3|11349.4|11347.4|12
1655677630000|2022-06-19 22:27:10|11351.4|11349.4|11351.5|11349.5|11351.5|11349.5|11351.1|11349.1|2
1655677640000|2022-06-19 22:27:20|11351|11349|11351|11349|11351.4|11349.4|11350.3|11348.3|6
1655677650000|2022-06-19 22:27:30|11351.1|11349.1|11352.3|11350.3|11353.3|11351.3|11351.1|11349.1|26
1655677660000|2022-06-19 22:27:40|11352.4|11350.4|11354.1|11352.1|11354.3|11352.3|11351.5|11349.5|10
1655677670000|2022-06-19 22:27:50|11354.3|11352.3|11355.4|11353.4|11355.4|11353.4|11354.3|11352.3|20
1655677680000|2022-06-19 22:28:00|11355.3|11353.3|11359.5|11357.5|11362.9|11360.9|11355.1|11353.1|129
1655677690000|2022-06-19 22:28:10|11359.4|11357.4|11355.9|11353.9|11359.4|11357.4|11355|11353|45
1655677700000|2022-06-19 22:28:20|11355.4|11353.4|11352.4|11350.4|11355.9|11353.9|11351.8|11349.8|55
1655677710000|2022-06-19 22:28:30|11352.3|11350.3|11347.1|11345.1|11352.3|11350.3|11344.9|11342.9|74
1655677720000|2022-06-19 22:28:40|11347.3|11345.3|11347|11345|11348.6|11346.6|11346.5|11344.5|12
1655677730000|2022-06-19 22:28:50|11346.4|11344.4|11343.5|11341.5|11346.4|11344.4|11343|11341|37
1655677740000|2022-06-19 22:29:00|11343.6|11341.6|11343.4|11341.4|11345.1|11343.1|11343.3|11341.3|13
1655677750000|2022-06-19 22:29:10|11343.1|11341.1|11342|11340|11343.1|11341.1|11341.4|11339.4|32
1655677760000|2022-06-19 22:29:20|11341.9|11339.9|11344.1|11342.1|11344.5|11342.5|11341.6|11339.6|16
1655677770000|2022-06-19 22:29:30|11344.3|11342.3|11344.3|11342.3|11344.5|11342.5|11343.3|11341.3|10
1655677780000|2022-06-19 22:29:40|11344.4|11342.4|11345.9|11343.9|11346.6|11344.6|11344.4|11342.4|19
1655677790000|2022-06-19 22:29:50|11346.4|11344.4|11348.4|11346.4|11348.4|11346.4|11346.1|11344.1|5
1655677800000|2022-06-19 22:30:00|11348.5|11346.5|11348.1|11346.1|11349|11347|11346|11344|26
1655677810000|2022-06-19 22:30:10|11348|11346|11345.6|11343.6|11348.3|11346.3|11345|11343|12
1655677820000|2022-06-19 22:30:20|11345.8|11343.8|11346.4|11344.4|11346.5|11344.5|11345.8|11343.8|6
1655677830000|2022-06-19 22:30:30|11346.1|11344.1|11350.1|11348.1|11350.1|11348.1|11346|11344|24
1655677840000|2022-06-19 22:30:40|11350.3|11348.3|11350.6|11348.6|11352|11350|11349|11347|24
1655677850000|2022-06-19 22:30:50|11350.1|11348.1|11348.3|11346.3|11350.8|11348.8|11348.3|11346.3|18
1655677860000|2022-06-19 22:31:00|11348.4|11346.4|11349|11347|11349|11347|11348|11346|15
1655677870000|2022-06-19 22:31:10|11348|11346|11347.9|11345.9|11348.4|11346.4|11347.5|11345.5|12
1655677880000|2022-06-19 22:31:20|11347.8|11345.8|11348.1|11346.1|11348.6|11346.6|11347.5|11345.5|13
1655677890000|2022-06-19 22:31:30|11348.3|11346.3|11349.4|11347.4|11349.8|11347.8|11348.1|11346.1|6
1655677900000|2022-06-19 22:31:40|11349.5|11347.5|11350.4|11348.4|11350.4|11348.4|11348.3|11346.3|11
1655677910000|2022-06-19 22:31:50|11350|11348|11348.9|11346.9|11350.4|11348.4|11348.6|11346.6|5
1655677920000|2022-06-19 22:32:00|11349.1|11347.1|11348.4|11346.4|11349.3|11347.3|11348.3|11346.3|4
1655677930000|2022-06-19 22:32:10|11348.6|11346.6|11351.1|11349.1|11351.3|11349.3|11348.6|11346.6|17
1655677940000|2022-06-19 22:32:20|11351|11349|11350.3|11348.3|11351.9|11349.9|11350.3|11348.3|15
1655677950000|2022-06-19 22:32:30|11350.4|11348.4|11350.3|11348.3|11350.4|11348.4|11350|11348|1
1655677960000|2022-06-19 22:32:40|11350.4|11348.4|11351|11349|11351|11349|11350.4|11348.4|1
1655677970000|2022-06-19 22:32:50|11351.4|11349.4|11355.1|11353.1|11355.1|11353.1|11351.4|11349.4|20
1655677980000|2022-06-19 22:33:00|11354.5|11352.5|11357.5|11355.5|11357.5|11355.5|11353.8|11351.8|41
1655677990000|2022-06-19 22:33:10|11357.6|11355.6|11358.6|11356.6|11358.6|11356.6|11355.8|11353.8|24
1655678000000|2022-06-19 22:33:20|11358|11356|11359.1|11357.1|11359.1|11357.1|11357|11355|21
1655678010000|2022-06-19 22:33:30|11359.6|11357.6|11360.8|11358.8|11362.8|11360.8|11359.5|11357.5|34
1655678020000|2022-06-19 22:33:40|11360.5|11358.5|11359.8|11357.8|11360.5|11358.5|11357.8|11355.8|23
1655678030000|2022-06-19 22:33:50|11358.3|11356.3|11363|11361|11363|11361|11358|11356|37
1655678040000|2022-06-19 22:34:00|11362.8|11360.8|11360.9|11358.9|11362.9|11360.9|11358.8|11356.8|45
1655678050000|2022-06-19 22:34:10|11360.8|11358.8|11361|11359|11361.1|11359.1|11359.6|11357.6|7
1655678060000|2022-06-19 22:34:20|11361.1|11359.1|11361.3|11359.3|11362|11360|11361.1|11359.1|9
1655678070000|2022-06-19 22:34:30|11361.9|11359.9|11364.5|11362.5|11368.5|11366.5|11361.8|11359.8|149
1655678080000|2022-06-19 22:34:40|11364.4|11362.4|11365|11363|11365|11363|11363.4|11361.4|18
1655678090000|2022-06-19 22:34:50|11364.9|11362.9|11361.1|11359.1|11364.9|11362.9|11361.1|11359.1|15
1655678100000|2022-06-19 22:35:00|11361|11359|11360.5|11358.5|11361.4|11359.4|11360.3|11358.3|6
1655678110000|2022-06-19 22:35:10|11360.4|11358.4|11360.3|11358.3|11361.1|11359.1|11360|11358|8
1655678120000|2022-06-19 22:35:20|11360|11358|11362.4|11360.4|11363.4|11361.4|11360|11358|19
1655678130000|2022-06-19 22:35:30|11362.3|11360.3|11363.9|11361.9|11364|11362|11361.1|11359.1|13
1655678140000|2022-06-19 22:35:40|11364|11362|11364.8|11362.8|11364.9|11362.9|11362.5|11360.5|24
1655678150000|2022-06-19 22:35:50|11364.9|11362.9|11366.6|11364.6|11368.3|11366.3|11364.9|11362.9|41
1655678160000|2022-06-19 22:36:00|11366.9|11364.9|11361.5|11359.5|11366.9|11364.9|11361.4|11359.4|59
1655678170000|2022-06-19 22:36:10|11361.1|11359.1|11364|11362|11364|11362|11360.4|11358.4|10
1655678180000|2022-06-19 22:36:20|11364.1|11362.1|11365.6|11363.6|11365.6|11363.6|11363.9|11361.9|8
1655678190000|2022-06-19 22:36:30|11365.8|11363.8|11365.4|11363.4|11366.1|11364.1|11364.8|11362.8|7
1655678200000|2022-06-19 22:36:40|11365.3|11363.3|11364|11362|11365.4|11363.4|11364|11362|8
1655678210000|2022-06-19 22:36:50|11363.9|11361.9|11364.1|11362.1|11364.3|11362.3|11362.4|11360.4|17
1655678220000|2022-06-19 22:37:00|11364.3|11362.3|11362.3|11360.3|11364.3|11362.3|11362.3|11360.3|6
1655678230000|2022-06-19 22:37:10|11362.1|11360.1|11364.6|11362.6|11364.9|11362.9|11362.1|11360.1|15
1655678240000|2022-06-19 22:37:20|11365.6|11363.6|11367.1|11365.1|11367.1|11365.1|11365.4|11363.4|17
1655678250000|2022-06-19 22:37:30|11367.4|11365.4|11368|11366|11368|11366|11367.1|11365.1|16
1655678260000|2022-06-19 22:37:40|11367.9|11365.9|11370.5|11368.5|11370.6|11368.6|11366.5|11364.5|54
1655678270000|2022-06-19 22:37:50|11370.4|11368.4|11370.5|11368.5|11370.6|11368.6|11369.4|11367.4|29
1655678280000|2022-06-19 22:38:00|11370.4|11368.4|11377.5|11375.5|11381.8|11379.8|11370.3|11368.3|134
1655678290000|2022-06-19 22:38:10|11377|11375|11377.3|11375.3|11380.6|11378.6|11375.9|11373.9|39
1655678300000|2022-06-19 22:38:20|11376.8|11374.8|11377.9|11375.9|11377.9|11375.9|11375|11373|21
1655678310000|2022-06-19 22:38:30|11377.8|11375.8|11381|11379|11381|11379|11377.8|11375.8|33
1655678320000|2022-06-19 22:38:40|11380.9|11378.9|11379|11377|11381.8|11379.8|11378.6|11376.6|39
1655678330000|2022-06-19 22:38:50|11378.9|11376.9|11379.8|11377.8|11380.1|11378.1|11378.9|11376.9|30
1655678340000|2022-06-19 22:39:00|11379.6|11377.6|11380.9|11378.9|11380.9|11378.9|11379|11377|19
1655678350000|2022-06-19 22:39:10|11381|11379|11382|11380|11383.8|11381.8|11381|11379|29
1655678360000|2022-06-19 22:39:20|11382.1|11380.1|11381.6|11379.6|11382.4|11380.4|11381.1|11379.1|14
1655678370000|2022-06-19 22:39:30|11381.9|11379.9|11380.5|11378.5|11382.3|11380.3|11380.3|11378.3|12
1655678380000|2022-06-19 22:39:40|11380.3|11378.3|11380.5|11378.5|11381|11379|11378.4|11376.4|32
1655678390000|2022-06-19 22:39:50|11380.6|11378.6|11382.3|11380.3|11382.3|11380.3|11379.5|11377.5|18
1655678400000|2022-06-19 22:40:00|11382.4|11380.4|11382.5|11380.5|11382.5|11380.5|11381|11379|11
1655678410000|2022-06-19 22:40:10|11382.8|11380.8|11383.4|11381.4|11383.4|11381.4|11382.5|11380.5|7
1655678420000|2022-06-19 22:40:20|11383.5|11381.5|11385.9|11383.9|11386.5|11384.5|11383.5|11381.5|71
1655678430000|2022-06-19 22:40:30|11385.8|11383.8|11385.5|11383.5|11386|11384|11384.6|11382.6|26
1655678440000|2022-06-19 22:40:40|11385.6|11383.6|11384|11382|11385.6|11383.6|11383.9|11381.9|19
1655678450000|2022-06-19 22:40:50|11383.9|11381.9|11383.3|11381.3|11383.9|11381.9|11382.9|11380.9|17
1655678460000|2022-06-19 22:41:00|11383.1|11381.1|11383.1|11381.1|11383.9|11381.9|11382.9|11380.9|18
1655678470000|2022-06-19 22:41:10|11382.9|11380.9|11384.1|11382.1|11384.5|11382.5|11382.9|11380.9|9
1655678480000|2022-06-19 22:41:20|11384.3|11382.3|11384.1|11382.1|11384.4|11382.4|11383.5|11381.5|6
1655678490000|2022-06-19 22:41:30|11384.3|11382.3|11384.6|11382.6|11384.8|11382.8|11382.9|11380.9|23
1655678500000|2022-06-19 22:41:40|11385|11383|11384.5|11382.5|11385.1|11383.1|11384|11382|7
1655678510000|2022-06-19 22:41:50|11384.6|11382.6|11384.5|11382.5|11384.9|11382.9|11383.6|11381.6|7
1655678520000|2022-06-19 22:42:00|11384|11382|11383.3|11381.3|11384|11382|11382.9|11380.9|23
1655678530000|2022-06-19 22:42:10|11383.1|11381.1|11378.5|11376.5|11383.1|11381.1|11378.5|11376.5|53
1655678540000|2022-06-19 22:42:20|11378.8|11376.8|11380.3|11378.3|11381.3|11379.3|11377.9|11375.9|15
1655678550000|2022-06-19 22:42:30|11379.9|11377.9|11376.6|11374.6|11379.9|11377.9|11376.6|11374.6|36
1655678560000|2022-06-19 22:42:40|11376.8|11374.8|11381.6|11379.6|11381.6|11379.6|11375.9|11373.9|23
1655678570000|2022-06-19 22:42:50|11381.4|11379.4|11377.6|11375.6|11381.6|11379.6|11377.6|11375.6|67
1655678580000|2022-06-19 22:43:00|11376.9|11374.9|11377.6|11375.6|11377.9|11375.9|11376.5|11374.5|6
1655678590000|2022-06-19 22:43:10|11377.4|11375.4|11375.4|11373.4|11377.6|11375.6|11375|11373|34
1655678600000|2022-06-19 22:43:20|11375.5|11373.5|11374.4|11372.4|11376.1|11374.1|11373.9|11371.9|29
1655678610000|2022-06-19 22:43:30|11374.3|11372.3|11373.4|11371.4|11374.3|11372.3|11372.5|11370.5|22
1655678620000|2022-06-19 22:43:40|11373.1|11371.1|11372.9|11370.9|11373.9|11371.9|11372.9|11370.9|10
1655678630000|2022-06-19 22:43:50|11373.3|11371.3|11373.6|11371.6|11373.8|11371.8|11373.3|11371.3|3
1655678640000|2022-06-19 22:44:00|11373.5|11371.5|11375.6|11373.6|11376.8|11374.8|11373.5|11371.5|21
1655678650000|2022-06-19 22:44:10|11375.8|11373.8|11377.3|11375.3|11377.3|11375.3|11373.4|11371.4|21
1655678660000|2022-06-19 22:44:20|11377|11375|11379.6|11377.6|11379.6|11377.6|11376.8|11374.8|12
1655678670000|2022-06-19 22:44:30|11379.5|11377.5|11378.4|11376.4|11379.6|11377.6|11378.1|11376.1|17
1655678680000|2022-06-19 22:44:40|11378.3|11376.3|11377|11375|11378.3|11376.3|11376.6|11374.6|10
1655678690000|2022-06-19 22:44:50|11376.9|11374.9|11376.9|11374.9|11377.5|11375.5|11376.1|11374.1|14
1655678700000|2022-06-19 22:45:00|11377|11375|11375.8|11373.8|11377.8|11375.8|11375.5|11373.5|8
1655678710000|2022-06-19 22:45:10|11375.6|11373.6|11375.9|11373.9|11375.9|11373.9|11374.3|11372.3|6
1655678720000|2022-06-19 22:45:20|11376|11374|11379|11377|11379.3|11377.3|11375.6|11373.6|21
1655678730000|2022-06-19 22:45:30|11380|11378|11379|11377|11380|11378|11378.8|11376.8|19
1655678740000|2022-06-19 22:45:40|11378.3|11376.3|11377.5|11375.5|11378.3|11376.3|11377.5|11375.5|2
1655678750000|2022-06-19 22:45:50|11376.5|11374.5|11377.4|11375.4|11377.4|11375.4|11376.4|11374.4|6
1655678760000|2022-06-19 22:46:00|11378|11376|11377.4|11375.4|11378|11376|11377.3|11375.3|3
1655678770000|2022-06-19 22:46:10|11377.5|11375.5|11377|11375|11377.6|11375.6|11377|11375|2
1655678780000|2022-06-19 22:46:20|11376.4|11374.4|11377.8|11375.8|11377.9|11375.9|11376.4|11374.4|10
1655678790000|2022-06-19 22:46:30|11377.9|11375.9|11377.5|11375.5|11378|11376|11377.3|11375.3|5
1655678800000|2022-06-19 22:46:40|11377.9|11375.9|11377.5|11375.5|11377.9|11375.9|11377.3|11375.3|2
1655678810000|2022-06-19 22:46:50|11377.4|11375.4|11377.1|11375.1|11377.4|11375.4|11377.1|11375.1|2
1655678820000|2022-06-19 22:47:00|11377|11375|11379.6|11377.6|11379.6|11377.6|11377|11375|18
1655678830000|2022-06-19 22:47:10|11379.8|11377.8|11379.6|11377.6|11379.8|11377.8|11379.6|11377.6|2
1655678840000|2022-06-19 22:47:20|11379.8|11377.8|11379.9|11377.9|11380|11378|11379.4|11377.4|6
1655678850000|2022-06-19 22:47:30|11380.1|11378.1|11382.3|11380.3|11383.5|11381.5|11379.5|11377.5|17
1655678860000|2022-06-19 22:47:40|11382.1|11380.1|11381.4|11379.4|11382.9|11380.9|11380.4|11378.4|14
1655678870000|2022-06-19 22:47:50|11381.3|11379.3|11381.3|11379.3|11382.3|11380.3|11379.1|11377.1|41
1655678880000|2022-06-19 22:48:00|11381.1|11379.1|11381.9|11379.9|11382|11380|11379.9|11377.9|12
1655678890000|2022-06-19 22:48:10|11382.1|11380.1|11382.3|11380.3|11382.3|11380.3|11382|11380|2
1655678900000|2022-06-19 22:48:20|11381.8|11379.8|11381.8|11379.8|11381.8|11379.8|11381.8|11379.8|2
1655678910000|2022-06-19 22:48:30|11381.5|11379.5|11380.6|11378.6|11381.5|11379.5|11380.6|11378.6|12
1655678920000|2022-06-19 22:48:40|11381|11379|11378.3|11376.3|11381|11379|11378|11376|12
1655678930000|2022-06-19 22:48:50|11378.1|11376.1|11376.5|11374.5|11378.1|11376.1|11376.5|11374.5|14
1655678940000|2022-06-19 22:49:00|11376.6|11374.6|11377.9|11375.9|11377.9|11375.9|11375.4|11373.4|22
1655678950000|2022-06-19 22:49:10|11377.3|11375.3|11376.5|11374.5|11377.6|11375.6|11376.5|11374.5|4
1655678960000|2022-06-19 22:49:20|11376.8|11374.8|11376.9|11374.9|11377.1|11375.1|11376.8|11374.8|4
1655678970000|2022-06-19 22:49:30|11376.8|11374.8|11375.6|11373.6|11376.8|11374.8|11375.6|11373.6|3
1655678980000|2022-06-19 22:49:40|11375.5|11373.5|11374.9|11372.9|11375.5|11373.5|11373.6|11371.6|19
1655678990000|2022-06-19 22:49:50|11375|11373|11373.6|11371.6|11375|11373|11373.5|11371.5|10
1655679000000|2022-06-19 22:50:00|11373.5|11371.5|11371.6|11369.6|11373.6|11371.6|11371.1|11369.1|29
1655679010000|2022-06-19 22:50:10|11371.9|11369.9|11374|11372|11374.3|11372.3|11371.4|11369.4|35
1655679020000|2022-06-19 22:50:20|11373.6|11371.6|11374.1|11372.1|11374.3|11372.3|11373.1|11371.1|12
1655679030000|2022-06-19 22:50:30|11375.4|11373.4|11377.8|11375.8|11377.9|11375.9|11375.4|11373.4|17
1655679040000|2022-06-19 22:50:40|11377.9|11375.9|11377|11375|11377.9|11375.9|11376.9|11374.9|6
1655679050000|2022-06-19 22:50:50|11377.1|11375.1|11376.8|11374.8|11377.9|11375.9|11376.5|11374.5|15
1655679060000|2022-06-19 22:51:00|11376.9|11374.9|11375.5|11373.5|11376.9|11374.9|11375.3|11373.3|6
1655679070000|2022-06-19 22:51:10|11375.6|11373.6|11375.4|11373.4|11376.9|11374.9|11375.4|11373.4|18
1655679080000|2022-06-19 22:51:20|11375.1|11373.1|11375.1|11373.1|11375.5|11373.5|11374.8|11372.8|13
1655679090000|2022-06-19 22:51:30|11375.3|11373.3|11374.4|11372.4|11375.3|11373.3|11374.4|11372.4|4
1655679100000|2022-06-19 22:51:40|11374.3|11372.3|11372.9|11370.9|11374.3|11372.3|11372.4|11370.4|9
1655679110000|2022-06-19 22:51:50|11372.6|11370.6|11373.8|11371.8|11374.3|11372.3|11372.6|11370.6|18
1655679120000|2022-06-19 22:52:00|11373.6|11371.6|11370.8|11368.8|11373.8|11371.8|11370.4|11368.4|21
1655679130000|2022-06-19 22:52:10|11370.6|11368.6|11371|11369|11371.8|11369.8|11369.4|11367.4|19
1655679140000|2022-06-19 22:52:20|11371.1|11369.1|11373.4|11371.4|11373.8|11371.8|11371.1|11369.1|14
1655679150000|2022-06-19 22:52:30|11373.3|11371.3|11372.4|11370.4|11373.3|11371.3|11371.9|11369.9|9
1655679160000|2022-06-19 22:52:40|11372.1|11370.1|11371.6|11369.6|11372.1|11370.1|11370.6|11368.6|13
1655679170000|2022-06-19 22:52:50|11372|11370|11374.5|11372.5|11374.5|11372.5|11372|11370|24
1655679180000|2022-06-19 22:53:00|11374.6|11372.6|11373.3|11371.3|11374.6|11372.6|11373|11371|15
1655679190000|2022-06-19 22:53:10|11373.4|11371.4|11373.4|11371.4|11374.1|11372.1|11373.3|11371.3|3
1655679200000|2022-06-19 22:53:20|11373.6|11371.6|11374|11372|11374.4|11372.4|11373.6|11371.6|6
1655679210000|2022-06-19 22:53:30|11373.9|11371.9|11374.1|11372.1|11374.1|11372.1|11373.9|11371.9|0
1655679220000|2022-06-19 22:53:40|||||||||1
1655679230000|2022-06-19 22:53:50|11372.4|11370.4|11372.9|11370.9|11373.8|11371.8|11372.4|11370.4|18
1655679240000|2022-06-19 22:54:00|11372.8|11370.8|11371.3|11369.3|11372.8|11370.8|11371.3|11369.3|7
1655679250000|2022-06-19 22:54:10|11371.1|11369.1|11374|11372|11374|11372|11371.1|11369.1|7
1655679260000|2022-06-19 22:54:20|11373.9|11371.9|11374.1|11372.1|11374.1|11372.1|11373.5|11371.5|6
1655679270000|2022-06-19 22:54:30|11374.3|11372.3|11377.8|11375.8|11378.5|11376.5|11374.3|11372.3|34
1655679280000|2022-06-19 22:54:40|11377.9|11375.9|11377|11375|11378.5|11376.5|11377|11375|21
1655679290000|2022-06-19 22:54:50|11377.1|11375.1|11374.1|11372.1|11377.1|11375.1|11373|11371|20
1655679300000|2022-06-19 22:55:00|11374.3|11372.3|11372.3|11370.3|11374.3|11372.3|11371.5|11369.5|14
1655679310000|2022-06-19 22:55:10|11372.4|11370.4|11372.5|11370.5|11373.1|11371.1|11371.8|11369.8|18
1655679320000|2022-06-19 22:55:20|11372.6|11370.6|11374.6|11372.6|11374.6|11372.6|11372.5|11370.5|14
1655679330000|2022-06-19 22:55:30|11375.3|11373.3|11376.5|11374.5|11377.4|11375.4|11374.6|11372.6|16
1655679340000|2022-06-19 22:55:40|11376.9|11374.9|11376.4|11374.4|11377.4|11375.4|11376.3|11374.3|10
1655679350000|2022-06-19 22:55:50|11376.6|11374.6|11376.4|11374.4|11376.6|11374.6|11376.1|11374.1|2
1655679360000|2022-06-19 22:56:00|11376.5|11374.5|11375.1|11373.1|11376.6|11374.6|11374.8|11372.8|16
1655679370000|2022-06-19 22:56:10|11375|11373|11374|11372|11375.8|11373.8|11373.6|11371.6|18
1655679380000|2022-06-19 22:56:20|11373.8|11371.8|11374.8|11372.8|11375.8|11373.8|11373.8|11371.8|6
1655679390000|2022-06-19 22:56:30|11375.1|11373.1|11374.5|11372.5|11375.3|11373.3|11374.4|11372.4|8
1655679400000|2022-06-19 22:56:40|11374.4|11372.4|11375.3|11373.3|11375.9|11373.9|11374.1|11372.1|14
1655679410000|2022-06-19 22:56:50|11375.4|11373.4|11375.8|11373.8|11376.6|11374.6|11375.4|11373.4|7
1655679420000|2022-06-19 22:57:00|11375.3|11373.3|11379.3|11377.3|11379.3|11377.3|11373.4|11371.4|63
1655679430000|2022-06-19 22:57:10|11378.4|11376.4|11379.9|11377.9|11380|11378|11378.4|11376.4|17
1655679440000|2022-06-19 22:57:20|11380|11378|11378.5|11376.5|11380|11378|11378.5|11376.5|6
1655679450000|2022-06-19 22:57:30|11378.8|11376.8|11378.3|11376.3|11379.1|11377.1|11377.4|11375.4|13
1655679460000|2022-06-19 22:57:40|11378.1|11376.1|11378.3|11376.3|11378.3|11376.3|11377.8|11375.8|12
1655679470000|2022-06-19 22:57:50|11378.4|11376.4|11379.6|11377.6|11380.6|11378.6|11378.3|11376.3|38
1655679480000|2022-06-19 22:58:00|11379.9|11377.9|11378.5|11376.5|11380.1|11378.1|11378|11376|5
1655679490000|2022-06-19 22:58:10|11379.1|11377.1|11379.5|11377.5|11379.8|11377.8|11379|11377|5
1655679500000|2022-06-19 22:58:20|11379.4|11377.4|11378.5|11376.5|11379.6|11377.6|11378.4|11376.4|8
1655679510000|2022-06-19 22:58:30|11378.3|11376.3|11379|11377|11379.1|11377.1|11378.3|11376.3|5
1655679520000|2022-06-19 22:58:40|11378.9|11376.9|11378.8|11376.8|11379.8|11377.8|11378.5|11376.5|9
1655679530000|2022-06-19 22:58:50|11378.6|11376.6|11379.4|11377.4|11379.4|11377.4|11378.6|11376.6|5
1655679540000|2022-06-19 22:59:00|11382.8|11380.8|11381.3|11379.3|11383|11381|11380.8|11378.8|45
1655679550000|2022-06-19 22:59:10|11381.4|11379.4|11382.8|11380.8|11383.3|11381.3|11381.4|11379.4|11
1655679560000|2022-06-19 22:59:20|11382.9|11380.9|11379.1|11377.1|11383.1|11381.1|11379|11377|10
1655679570000|2022-06-19 22:59:30|11379.8|11377.8|11381.3|11379.3|11381.3|11379.3|11379.4|11377.4|7
1655679580000|2022-06-19 22:59:40|11381.1|11379.1|11384.4|11382.4|11384.6|11382.6|11381.1|11379.1|33
1655679590000|2022-06-19 22:59:50|11384.3|11382.3|11383.5|11381.5|11384.3|11382.3|11383|11381|7
1655679600000|2022-06-19 23:00:00|11383.4|11381.4|11382.5|11380.5|11383.4|11381.4|11381.8|11379.8|15
1655679610000|2022-06-19 23:00:10|11382.4|11380.4|11382.3|11380.3|11382.4|11380.4|11381|11379|17
1655679620000|2022-06-19 23:00:20|11381.9|11379.9|11382.5|11380.5|11382.8|11380.8|11381.5|11379.5|17
1655679630000|2022-06-19 23:00:30|11382.6|11380.6|11381.9|11379.9|11382.8|11380.8|11381.9|11379.9|4
1655679640000|2022-06-19 23:00:40|11380|11378|11379.3|11377.3|11380.9|11378.9|11378.8|11376.8|10
1655679650000|2022-06-19 23:00:50|11379.1|11377.1|11374.6|11372.6|11379.1|11377.1|11374.6|11372.6|25
1655679660000|2022-06-19 23:01:00|11375|11373|11376|11374|11376|11374|11373.9|11371.9|20
1655679670000|2022-06-19 23:01:10|11375.9|11373.9|11375.9|11373.9|11377.1|11375.1|11375.9|11373.9|11
1655679680000|2022-06-19 23:01:20|11376|11374|11376.1|11374.1|11377.5|11375.5|11376|11374|19
1655679690000|2022-06-19 23:01:30|11376.4|11374.4|11376|11374|11377.1|11375.1|11375.5|11373.5|13
1655679700000|2022-06-19 23:01:40|11375.9|11373.9|11372.5|11370.5|11376|11374|11372|11370|29
1655679710000|2022-06-19 23:01:50|11372.4|11370.4|11371.8|11369.8|11372.4|11370.4|11371.8|11369.8|6
1655679720000|2022-06-19 23:02:00|11371.4|11369.4|11371.3|11369.3|11371.6|11369.6|11370.3|11368.3|22
1655679730000|2022-06-19 23:02:10|11371|11369|11371.4|11369.4|11372.1|11370.1|11371|11369|19
1655679740000|2022-06-19 23:02:20|11371.5|11369.5|11372.3|11370.3|11372.5|11370.5|11371|11369|19
1655679750000|2022-06-19 23:02:30|11372.4|11370.4|11372.1|11370.1|11373.8|11371.8|11372.1|11370.1|7
1655679760000|2022-06-19 23:02:40|11372|11370|11372.3|11370.3|11372.4|11370.4|11372|11370|8
1655679770000|2022-06-19 23:02:50|11372.1|11370.1|11374.8|11372.8|11374.8|11372.8|11372.1|11370.1|19
1655679780000|2022-06-19 23:03:00|11374.6|11372.6|11370.8|11368.8|11374.6|11372.6|11370.8|11368.8|11
1655679790000|2022-06-19 23:03:10|11370.9|11368.9|11371.6|11369.6|11371.9|11369.9|11370.9|11368.9|8
1655679800000|2022-06-19 23:03:20|11371.8|11369.8|11370.8|11368.8|11371.9|11369.9|11370.6|11368.6|16
1655679810000|2022-06-19 23:03:30|11370.9|11368.9|11371.3|11369.3|11371.3|11369.3|11370.8|11368.8|2
1655679820000|2022-06-19 23:03:40|11371.1|11369.1|11371.8|11369.8|11371.8|11369.8|11371.1|11369.1|3
1655679830000|2022-06-19 23:03:50|11371.6|11369.6|11371.5|11369.5|11371.9|11369.9|11371.5|11369.5|0
1655679840000|2022-06-19 23:04:00|11372|11370|11371.1|11369.1|11372|11370|11371.1|11369.1|7
1655679850000|2022-06-19 23:04:10|11371.3|11369.3|11370|11368|11371.3|11369.3|11370|11368|4
1655679860000|2022-06-19 23:04:20|11370.1|11368.1|11370.1|11368.1|11371.5|11369.5|11370.1|11368.1|5
1655679870000|2022-06-19 23:04:30|11370|11368|11370.1|11368.1|11370.5|11368.5|11370|11368|1
1655679880000|2022-06-19 23:04:40|11370.4|11368.4|11371|11369|11371|11369|11370.3|11368.3|11
1655679890000|2022-06-19 23:04:50|11370.8|11368.8|11371.9|11369.9|11372|11370|11370.3|11368.3|14
1655679900000|2022-06-19 23:05:00|11372|11370|11372.1|11370.1|11372.4|11370.4|11371.1|11369.1|3
1655679910000|2022-06-19 23:05:10|11372|11370|11372.8|11370.8|11372.9|11370.9|11372|11370|0
1655679920000|2022-06-19 23:05:20|11372.9|11370.9|11374|11372|11374.1|11372.1|11372.6|11370.6|12
1655679930000|2022-06-19 23:05:30|11374.6|11372.6|11374.4|11372.4|11374.6|11372.6|11373.4|11371.4|14
1655679940000|2022-06-19 23:05:40|11374.5|11372.5|11374.9|11372.9|11374.9|11372.9|11374.4|11372.4|2
1655679950000|2022-06-19 23:05:50|11374.8|11372.8|11374.3|11372.3|11375|11373|11374.3|11372.3|4
1655679960000|2022-06-19 23:06:00|11374.4|11372.4|11374.5|11372.5|11374.8|11372.8|11373.8|11371.8|6
1655679970000|2022-06-19 23:06:10|11374.4|11372.4|11372.8|11370.8|11374.5|11372.5|11372.8|11370.8|5
1655679980000|2022-06-19 23:06:20|11372.5|11370.5|11372|11370|11372.5|11370.5|11371.9|11369.9|6
1655679990000|2022-06-19 23:06:30|11371.8|11369.8|11370|11368|11371.8|11369.8|11370|11368|6
1655680000000|2022-06-19 23:06:40|11369.9|11367.9|11367.8|11365.8|11370|11368|11364|11362|109
1655680010000|2022-06-19 23:06:50|11367.9|11365.9|11368.5|11366.5|11368.9|11366.9|11367.8|11365.8|7
1655680020000|2022-06-19 23:07:00|11368.4|11366.4|11367.4|11365.4|11368.9|11366.9|11367.4|11365.4|3
1655680030000|2022-06-19 23:07:10|11367.3|11365.3|11364.4|11362.4|11367.8|11365.8|11364.4|11362.4|22
1655680040000|2022-06-19 23:07:20|11364.3|11362.3|11364.3|11362.3|11365.6|11363.6|11364.3|11362.3|8
1655680050000|2022-06-19 23:07:30|11364.1|11362.1|11364|11362|11364.6|11362.6|11363.9|11361.9|9
1655680060000|2022-06-19 23:07:40|11363.9|11361.9|11364.4|11362.4|11365.5|11363.5|11363.4|11361.4|30
1655680070000|2022-06-19 23:07:50|11364.3|11362.3|11365.4|11363.4|11365.8|11363.8|11364.3|11362.3|12
1655680080000|2022-06-19 23:08:00|11365.5|11363.5|11364.5|11362.5|11365.9|11363.9|11364.5|11362.5|1
1655680090000|2022-06-19 23:08:10|11364.4|11362.4|11364.3|11362.3|11364.4|11362.4|11364|11362|1
1655680100000|2022-06-19 23:08:20|11364.6|11362.6|11364.5|11362.5|11365.3|11363.3|11364.1|11362.1|3
1655680110000|2022-06-19 23:08:30|11364.8|11362.8|11365.4|11363.4|11365.6|11363.6|11364.5|11362.5|2
1655680120000|2022-06-19 23:08:40|11365.5|11363.5|11364.3|11362.3|11365.9|11363.9|11364|11362|10
1655680130000|2022-06-19 23:08:50|11364.5|11362.5|11364|11362|11364.5|11362.5|11363.5|11361.5|18
1655680140000|2022-06-19 23:09:00|11364.3|11362.3|11367|11365|11367|11365|11364.3|11362.3|16
1655680150000|2022-06-19 23:09:10|11366.9|11364.9|11368.5|11366.5|11368.6|11366.6|11366.9|11364.9|5
1655680160000|2022-06-19 23:09:20|11368.4|11366.4|11368.1|11366.1|11369.1|11367.1|11367.9|11365.9|16
1655680170000|2022-06-19 23:09:30|11367.8|11365.8|11367.1|11365.1|11368.1|11366.1|11366.9|11364.9|4
1655680180000|2022-06-19 23:09:40|11367|11365|11367.6|11365.6|11367.6|11365.6|11366.9|11364.9|1
1655680190000|2022-06-19 23:09:50|11367.5|11365.5|11367.6|11365.6|11367.6|11365.6|11367.4|11365.4|1
1655680200000|2022-06-19 23:10:00|11367.4|11365.4|11366.8|11364.8|11367.4|11365.4|11366.4|11364.4|16
1655680210000|2022-06-19 23:10:10|11366.9|11364.9|11367.5|11365.5|11367.6|11365.6|11366.9|11364.9|3
1655680220000|2022-06-19 23:10:20|11367.6|11365.6|11368.3|11366.3|11369.1|11367.1|11367.6|11365.6|18
1655680230000|2022-06-19 23:10:30|11368.4|11366.4|11368.3|11366.3|11368.6|11366.6|11368.3|11366.3|1
1655680240000|2022-06-19 23:10:40|11368.1|11366.1|11367.8|11365.8|11368.1|11366.1|11367.6|11365.6|4
1655680250000|2022-06-19 23:10:50|11369.6|11367.6|11370.6|11368.6|11370.6|11368.6|11369.6|11367.6|26
1655680260000|2022-06-19 23:11:00|11370.9|11368.9|11370.8|11368.8|11371.3|11369.3|11370.5|11368.5|6
1655680270000|2022-06-19 23:11:10|11370.9|11368.9|11371.8|11369.8|11371.8|11369.8|11370.9|11368.9|16
1655680280000|2022-06-19 23:11:20|11371.6|11369.6|11372.5|11370.5|11372.9|11370.9|11371.5|11369.5|7
1655680290000|2022-06-19 23:11:30|11372.4|11370.4|11370.4|11368.4|11372.5|11370.5|11369.9|11367.9|7
1655680300000|2022-06-19 23:11:40|11370.3|11368.3|11367.9|11365.9|11370.3|11368.3|11367.3|11365.3|9
1655680310000|2022-06-19 23:11:50|11367.8|11365.8|11367.8|11365.8|11367.8|11365.8|11367.3|11365.3|1
1655680320000|2022-06-19 23:12:00|11367.9|11365.9|11366|11364|11367.9|11365.9|11365.6|11363.6|14
1655680330000|2022-06-19 23:12:10|11365.8|11363.8|11365|11363|11365.9|11363.9|11365|11363|1
1655680340000|2022-06-19 23:12:20|11365.1|11363.1|11364.6|11362.6|11365.1|11363.1|11363.5|11361.5|21
1655680350000|2022-06-19 23:12:30|11364.5|11362.5|11365.1|11363.1|11365.1|11363.1|11364|11362|9
1655680360000|2022-06-19 23:12:40|11364.8|11362.8|11364.6|11362.6|11365.1|11363.1|11364.5|11362.5|9
1655680370000|2022-06-19 23:12:50|11364.8|11362.8|11364.9|11362.9|11365.1|11363.1|11363.9|11361.9|29
1655680380000|2022-06-19 23:13:00|11365|11363|11365|11363|11365.1|11363.1|11364.8|11362.8|1
1655680390000|2022-06-19 23:13:10|11365.6|11363.6|11365.5|11363.5|11365.8|11363.8|11365.3|11363.3|3
1655680400000|2022-06-19 23:13:20|11365.4|11363.4|11365.3|11363.3|11365.5|11363.5|11365.1|11363.1|0
1655680410000|2022-06-19 23:13:30|11365.1|11363.1|11365.9|11363.9|11366|11364|11365.1|11363.1|2
1655680420000|2022-06-19 23:13:40|11366|11364|11366|11364|11366.1|11364.1|11365.8|11363.8|8
1655680430000|2022-06-19 23:13:50|11366.1|11364.1|11366|11364|11366.1|11364.1|11366|11364|0
1655680440000|2022-06-19 23:14:00|11365.9|11363.9|11364.1|11362.1|11365.9|11363.9|11364.1|11362.1|10
1655680450000|2022-06-19 23:14:10|11363.9|11361.9|11363.3|11361.3|11364|11362|11363.3|11361.3|8
1655680460000|2022-06-19 23:14:20|11363.1|11361.1|11363.5|11361.5|11363.5|11361.5|11362.9|11360.9|6
1655680470000|2022-06-19 23:14:30|11363.3|11361.3|11363|11361|11363.4|11361.4|11363|11361|2
1655680480000|2022-06-19 23:14:40|11363.6|11361.6|11364.3|11362.3|11365|11363|11363.5|11361.5|19
1655680490000|2022-06-19 23:14:50|11364.4|11362.4|11364.5|11362.5|11365|11363|11364.3|11362.3|4
1655680500000|2022-06-19 23:15:00|11364.8|11362.8|11363.6|11361.6|11364.8|11362.8|11363.6|11361.6|7
1655680510000|2022-06-19 23:15:10|11363.8|11361.8|11363.6|11361.6|11363.8|11361.8|11363.6|11361.6|2
1655680520000|2022-06-19 23:15:20|11363.8|11361.8|11363.6|11361.6|11364.8|11362.8|11363.6|11361.6|17
1655680530000|2022-06-19 23:15:30|11363.8|11361.8|11364|11362|11364.8|11362.8|11363.6|11361.6|9
1655680540000|2022-06-19 23:15:40|11364.3|11362.3|11362.1|11360.1|11364.3|11362.3|11361.8|11359.8|30
1655680550000|2022-06-19 23:15:50|11362|11360|11361.6|11359.6|11362.4|11360.4|11361.1|11359.1|17
1655680560000|2022-06-19 23:16:00|11361.8|11359.8|11363.3|11361.3|11363.5|11361.5|11361.8|11359.8|10
1655680570000|2022-06-19 23:16:10|11363.4|11361.4|11365|11363|11365.8|11363.8|11363.4|11361.4|23
1655680580000|2022-06-19 23:16:20|11365.3|11363.3|11364.4|11362.4|11365.8|11363.8|11363.9|11361.9|16
1655680590000|2022-06-19 23:16:30|11363.9|11361.9|11363.5|11361.5|11364|11362|11363.1|11361.1|7
1655680600000|2022-06-19 23:16:40|11363|11361|11361.5|11359.5|11363|11361|11361.5|11359.5|7
1655680610000|2022-06-19 23:16:50|11361.6|11359.6|11358.3|11356.3|11361.8|11359.8|11357.1|11355.1|67
1655680620000|2022-06-19 23:17:00|11359|11357|11361|11359|11361.4|11359.4|11359|11357|21
1655680630000|2022-06-19 23:17:10|11361.1|11359.1|11361.3|11359.3|11361.4|11359.4|11360.9|11358.9|3
1655680640000|2022-06-19 23:17:20|11361.1|11359.1|11360.9|11358.9|11361.1|11359.1|11360.9|11358.9|0
1655680650000|2022-06-19 23:17:30|11361|11359|11361.3|11359.3|11361.3|11359.3|11361|11359|2
1655680660000|2022-06-19 23:17:40|11361.1|11359.1|11361.3|11359.3|11361.4|11359.4|11361.1|11359.1|0
1655680670000|2022-06-19 23:17:50|11361.4|11359.4|11365.5|11363.5|11365.6|11363.6|11361.4|11359.4|43
1655680680000|2022-06-19 23:18:00|11365.4|11363.4|11364.6|11362.6|11365.4|11363.4|11363.9|11361.9|6
1655680690000|2022-06-19 23:18:10|11364.8|11362.8|11363.5|11361.5|11364.8|11362.8|11362.9|11360.9|2
1655680700000|2022-06-19 23:18:20|11363.6|11361.6|11364.6|11362.6|11364.6|11362.6|11363.6|11361.6|3
1655680710000|2022-06-19 23:18:30|11364.8|11362.8|11366|11364|11366.1|11364.1|11364.8|11362.8|5
1655680720000|2022-06-19 23:18:40|11365.6|11363.6|11368.6|11366.6|11369.1|11367.1|11365.4|11363.4|19
1655680730000|2022-06-19 23:18:50|11368|11366|11369.6|11367.6|11370.3|11368.3|11368|11366|19
1655680740000|2022-06-19 23:19:00|11369.9|11367.9|11367.8|11365.8|11369.9|11367.9|11366.3|11364.3|24
1655680750000|2022-06-19 23:19:10|11368.3|11366.3|11368.3|11366.3|11368.6|11366.6|11368.3|11366.3|6
1655680760000|2022-06-19 23:19:20|11368.4|11366.4|11366.8|11364.8|11368.4|11366.4|11366.8|11364.8|5
1655680770000|2022-06-19 23:19:30|11366.9|11364.9|11367.5|11365.5|11367.5|11365.5|11366.9|11364.9|0
1655680780000|2022-06-19 23:19:40|11367.6|11365.6|11368.3|11366.3|11368.4|11366.4|11366.8|11364.8|6
1655680790000|2022-06-19 23:19:50|11368.8|11366.8|11368.9|11366.9|11368.9|11366.9|11368.3|11366.3|6
1655680800000|2022-06-19 23:20:00|11368.6|11366.6|11368|11366|11368.8|11366.8|11367.1|11365.1|31
1655680810000|2022-06-19 23:20:10|11367.6|11365.6|11366.3|11364.3|11368|11366|11366|11364|4
1655680820000|2022-06-19 23:20:20|11366.1|11364.1|11364.4|11362.4|11366.1|11364.1|11364.4|11362.4|5
1655680830000|2022-06-19 23:20:30|11364.3|11362.3|11363.9|11361.9|11364.4|11362.4|11362.8|11360.8|5
1655680840000|2022-06-19 23:20:40|11363.5|11361.5|11365|11363|11365|11363|11363.5|11361.5|8
1655680850000|2022-06-19 23:20:50|11364.9|11362.9|11362.9|11360.9|11364.9|11362.9|11362.9|11360.9|5
1655680860000|2022-06-19 23:21:00|11363.1|11361.1|11365.3|11363.3|11365.3|11363.3|11362.6|11360.6|9
1655680870000|2022-06-19 23:21:10|11365.1|11363.1|11365.1|11363.1|11366.3|11364.3|11365|11363|10
1655680880000|2022-06-19 23:21:20|11365|11363|11365|11363|11365|11363|11364.9|11362.9|0
1655680890000|2022-06-19 23:21:30|11365.3|11363.3|11366.1|11364.1|11366.1|11364.1|11365.3|11363.3|4
1655680900000|2022-06-19 23:21:40|11366.6|11364.6|11365.8|11363.8|11366.6|11364.6|11365.3|11363.3|6
1655680910000|2022-06-19 23:21:50|11365.9|11363.9|11365.6|11363.6|11365.9|11363.9|11365.6|11363.6|1
1655680920000|2022-06-19 23:22:00|11365.9|11363.9|11364.9|11362.9|11365.9|11363.9|11364.9|11362.9|7
1655680930000|2022-06-19 23:22:10|11365|11363|11365|11363|11365.4|11363.4|11364.9|11362.9|2
1655680940000|2022-06-19 23:22:20|11364.9|11362.9|11365.4|11363.4|11365.4|11363.4|11364.4|11362.4|11
1655680950000|2022-06-19 23:22:30|11365.3|11363.3|11364.9|11362.9|11365.3|11363.3|11364.6|11362.6|1
1655680960000|2022-06-19 23:22:40|11365|11363|11365.1|11363.1|11365.3|11363.3|11364.6|11362.6|3
1655680970000|2022-06-19 23:22:50|11365|11363|11369.4|11367.4|11369.9|11367.9|11365|11363|22
1655680980000|2022-06-19 23:23:00|11369.8|11367.8|11369.3|11367.3|11370|11368|11369.3|11367.3|11
1655680990000|2022-06-19 23:23:10|11369.4|11367.4|11368.5|11366.5|11369.6|11367.6|11368.5|11366.5|3
1655681000000|2022-06-19 23:23:20|11368.4|11366.4|11368.9|11366.9|11369|11367|11368.4|11366.4|4
1655681010000|2022-06-19 23:23:30|11369|11367|11370.3|11368.3|11370.3|11368.3|11368.8|11366.8|6
1655681020000|2022-06-19 23:23:40|11370.5|11368.5|11368.8|11366.8|11370.8|11368.8|11368.8|11366.8|10
1655681030000|2022-06-19 23:23:50|11368.5|11366.5|11364.5|11362.5|11368.5|11366.5|11364.5|11362.5|19
1655681040000|2022-06-19 23:24:00|11364.4|11362.4|11366.8|11364.8|11366.8|11364.8|11364.4|11362.4|9
1655681050000|2022-06-19 23:24:10|11366.9|11364.9|11366.8|11364.8|11367.4|11365.4|11366.6|11364.6|7
1655681060000|2022-06-19 23:24:20|11366.9|11364.9|11367.4|11365.4|11368|11366|11366.8|11364.8|2
1655681070000|2022-06-19 23:24:30|11367.5|11365.5|11369.9|11367.9|11369.9|11367.9|11367.5|11365.5|10
1655681080000|2022-06-19 23:24:40|11370.1|11368.1|11370.1|11368.1|11370.8|11368.8|11369.5|11367.5|9
1655681090000|2022-06-19 23:24:50|11370|11368|11369|11367|11370|11368|11368.9|11366.9|2
1655681100000|2022-06-19 23:25:00|11368.9|11366.9|11372.3|11370.3|11372.9|11370.9|11368.6|11366.6|29
1655681110000|2022-06-19 23:25:10|11372.8|11370.8|11371.4|11369.4|11372.9|11370.9|11371.4|11369.4|15
1655681120000|2022-06-19 23:25:20|11371.5|11369.5|11369.6|11367.6|11371.8|11369.8|11369.6|11367.6|4
1655681130000|2022-06-19 23:25:30|11369.5|11367.5|11370.1|11368.1|11370.3|11368.3|11369.3|11367.3|6
1655681140000|2022-06-19 23:25:40|11370.3|11368.3|11371.9|11369.9|11371.9|11369.9|11370.1|11368.1|1
1655681150000|2022-06-19 23:25:50|11371.6|11369.6|11372.1|11370.1|11372.9|11370.9|11371.6|11369.6|2
1655681160000|2022-06-19 23:26:00|11371.9|11369.9|11373.1|11371.1|11374|11372|11371.9|11369.9|21
1655681170000|2022-06-19 23:26:10|11372.9|11370.9|11374|11372|11374.1|11372.1|11372.9|11370.9|4
1655681180000|2022-06-19 23:26:20|11374.4|11372.4|11374.9|11372.9|11375.5|11373.5|11374|11372|23
1655681190000|2022-06-19 23:26:30|11374|11372|11373.1|11371.1|11374.4|11372.4|11373.1|11371.1|6
1655681200000|2022-06-19 23:26:40|11373.4|11371.4|11373.9|11371.9|11374.1|11372.1|11372.6|11370.6|15
1655681210000|2022-06-19 23:26:50|11374|11372|11374.1|11372.1|11374.3|11372.3|11373.8|11371.8|1
1655681220000|2022-06-19 23:27:00|11374.3|11372.3|11376|11374|11376|11374|11374.3|11372.3|8
1655681230000|2022-06-19 23:27:10|11375.9|11373.9|11375.3|11373.3|11376.5|11374.5|11375.3|11373.3|7
1655681240000|2022-06-19 23:27:20|11375.4|11373.4|11376|11374|11376.4|11374.4|11375|11373|7
1655681250000|2022-06-19 23:27:30|11375.9|11373.9|11375.8|11373.8|11375.9|11373.9|11375.5|11373.5|6
1655681260000|2022-06-19 23:27:40|11375.4|11373.4|11378.5|11376.5|11378.5|11376.5|11375.4|11373.4|22
1655681270000|2022-06-19 23:27:50|11378.6|11376.6|11378.9|11376.9|11380.1|11378.1|11378.3|11376.3|24
1655681280000|2022-06-19 23:28:00|11379.3|11377.3|11380.9|11378.9|11381.4|11379.4|11379.3|11377.3|25
1655681290000|2022-06-19 23:28:10|11381.4|11379.4|11380.5|11378.5|11381.4|11379.4|11380.4|11378.4|4
1655681300000|2022-06-19 23:28:20|11380.6|11378.6|11381.3|11379.3|11381.8|11379.8|11380.6|11378.6|17
1655681310000|2022-06-19 23:28:30|11381.1|11379.1|11379.8|11377.8|11381.1|11379.1|11379.1|11377.1|11
1655681320000|2022-06-19 23:28:40|11379.6|11377.6|11377.5|11375.5|11379.9|11377.9|11377.4|11375.4|14
1655681330000|2022-06-19 23:28:50|11377.4|11375.4|11377.1|11375.1|11377.4|11375.4|11376.9|11374.9|2
1655681340000|2022-06-19 23:29:00|11377.5|11375.5|11378.5|11376.5|11379.4|11377.4|11377|11375|7
1655681350000|2022-06-19 23:29:10|11378.6|11376.6|11379.4|11377.4|11379.6|11377.6|11378.6|11376.6|4
1655681360000|2022-06-19 23:29:20|11379.3|11377.3|11378.8|11376.8|11379.3|11377.3|11378.6|11376.6|5
1655681370000|2022-06-19 23:29:30|11378.9|11376.9|11378.5|11376.5|11379.9|11377.9|11378.1|11376.1|19
1655681380000|2022-06-19 23:29:40|11378.4|11376.4|11379|11377|11379.1|11377.1|11378.1|11376.1|6
1655681390000|2022-06-19 23:29:50|11378.9|11376.9|11376.5|11374.5|11379|11377|11376.5|11374.5|3
1655681400000|2022-06-19 23:30:00|11376.3|11374.3|11375.9|11373.9|11376.3|11374.3|11375.4|11373.4|16
1655681410000|2022-06-19 23:30:10|11375.6|11373.6|11376|11374|11376|11374|11375.4|11373.4|24
1655681420000|2022-06-19 23:30:20|11375.9|11373.9|11374.3|11372.3|11375.9|11373.9|11372.6|11370.6|15
1655681430000|2022-06-19 23:30:30|11374.1|11372.1|11374.1|11372.1|11374.1|11372.1|11374.1|11372.1|4
1655681440000|2022-06-19 23:30:40|11375|11373|11374.5|11372.5|11375.1|11373.1|11374.1|11372.1|6
1655681450000|2022-06-19 23:30:50|11374.4|11372.4|11373.8|11371.8|11374.5|11372.5|11373.1|11371.1|5
1655681460000|2022-06-19 23:31:00|11373.6|11371.6|11374|11372|11374.5|11372.5|11373.6|11371.6|4
1655681470000|2022-06-19 23:31:10|11374.1|11372.1|11372.5|11370.5|11374.1|11372.1|11372.5|11370.5|5
1655681480000|2022-06-19 23:31:20|11372.8|11370.8|11370.5|11368.5|11373.4|11371.4|11370|11368|21
1655681490000|2022-06-19 23:31:30|11370.3|11368.3|11374|11372|11374.1|11372.1|11370|11368|23
1655681500000|2022-06-19 23:31:40|11373.9|11371.9|11371.8|11369.8|11374.4|11372.4|11371.8|11369.8|31
1655681510000|2022-06-19 23:31:50|11371.6|11369.6|11372.4|11370.4|11373.3|11371.3|11370.8|11368.8|12
1655681520000|2022-06-19 23:32:00|11372.3|11370.3|11371.4|11369.4|11372.9|11370.9|11371.3|11369.3|7
1655681530000|2022-06-19 23:32:10|11371.9|11369.9|11372.8|11370.8|11372.9|11370.9|11371.1|11369.1|9
1655681540000|2022-06-19 23:32:20|11372.1|11370.1|11372.5|11370.5|11373|11371|11372.1|11370.1|2
1655681550000|2022-06-19 23:32:30|11372.9|11370.9|11373.6|11371.6|11373.6|11371.6|11372.5|11370.5|8
1655681560000|2022-06-19 23:32:40|11373.8|11371.8|11374|11372|11374.3|11372.3|11373.4|11371.4|23
1655681570000|2022-06-19 23:32:50|11374.1|11372.1|11375|11373|11376.9|11374.9|11374.1|11372.1|24
1655681580000|2022-06-19 23:33:00|11374|11372|11373.6|11371.6|11375.1|11373.1|11373.6|11371.6|10
1655681590000|2022-06-19 23:33:10|11374.4|11372.4|11373.4|11371.4|11375.1|11373.1|11372.6|11370.6|19
1655681600000|2022-06-19 23:33:20|11373.8|11371.8|11374.6|11372.6|11374.6|11372.6|11373.5|11371.5|7
1655681610000|2022-06-19 23:33:30|11374.5|11372.5|11374.8|11372.8|11374.9|11372.9|11374|11372|1
1655681620000|2022-06-19 23:33:40|11374.6|11372.6|11374.3|11372.3|11374.8|11372.8|11374.1|11372.1|1
1655681630000|2022-06-19 23:33:50|11374.4|11372.4|11374.8|11372.8|11375.5|11373.5|11374.4|11372.4|6
1655681640000|2022-06-19 23:34:00|11374.9|11372.9|11375.3|11373.3|11375.4|11373.4|11374.8|11372.8|1
1655681650000|2022-06-19 23:34:10|11375.1|11373.1|11376|11374|11377.1|11375.1|11375.1|11373.1|7
1655681660000|2022-06-19 23:34:20|11376.1|11374.1|11376.1|11374.1|11376.1|11374.1|11374.9|11372.9|12
1655681670000|2022-06-19 23:34:30|11375.9|11373.9|11375|11373|11376.4|11374.4|11374.9|11372.9|8
1655681680000|2022-06-19 23:34:40|11375.1|11373.1|11373.9|11371.9|11375.3|11373.3|11373.9|11371.9|7
1655681690000|2022-06-19 23:34:50|11373.3|11371.3|11373.5|11371.5|11374.5|11372.5|11373.3|11371.3|6
1655681700000|2022-06-19 23:35:00|11373.6|11371.6|11375|11373|11375.3|11373.3|11373.6|11371.6|18
1655681710000|2022-06-19 23:35:10|11375.3|11373.3|11379.1|11377.1|11380|11378|11375.1|11373.1|34
1655681720000|2022-06-19 23:35:20|11379|11377|11378.5|11376.5|11379.1|11377.1|11378.3|11376.3|5
1655681730000|2022-06-19 23:35:30|11378.4|11376.4|11378.4|11376.4|11379|11377|11378|11376|12
1655681740000|2022-06-19 23:35:40|11377.8|11375.8|11375|11373|11377.8|11375.8|11373.1|11371.1|28
1655681750000|2022-06-19 23:35:50|11374.9|11372.9|11375.1|11373.1|11375.1|11373.1|11373.9|11371.9|2
1655681760000|2022-06-19 23:36:00|11375|11373|11376.5|11374.5|11376.5|11374.5|11373.9|11371.9|6
1655681770000|2022-06-19 23:36:10|11376.4|11374.4|11379.8|11377.8|11379.8|11377.8|11376.4|11374.4|12
1655681780000|2022-06-19 23:36:20|11379.9|11377.9|11379.6|11377.6|11381.3|11379.3|11379|11377|17
1655681790000|2022-06-19 23:36:30|11379.5|11377.5|11376.5|11374.5|11379.5|11377.5|11376.5|11374.5|8
1655681800000|2022-06-19 23:36:40|11376.6|11374.6|11375.6|11373.6|11376.6|11374.6|11374.6|11372.6|6
1655681810000|2022-06-19 23:36:50|11375.5|11373.5|11374.5|11372.5|11375.6|11373.6|11374.4|11372.4|0
1655681820000|2022-06-19 23:37:00|11374.6|11372.6|11374.4|11372.4|11374.6|11372.6|11373.4|11371.4|8
1655681830000|2022-06-19 23:37:10|11374.3|11372.3|11374.3|11372.3|11374.4|11372.4|11374.1|11372.1|2
1655681840000|2022-06-19 23:37:20|11374|11372|11372|11370|11374|11372|11372|11370|13
1655681850000|2022-06-19 23:37:30|11371.9|11369.9|11371.5|11369.5|11372|11370|11369.9|11367.9|34
1655681860000|2022-06-19 23:37:40|11371.4|11369.4|11372|11370|11372.1|11370.1|11371.1|11369.1|8
1655681870000|2022-06-19 23:37:50|11372.1|11370.1|11371.6|11369.6|11372.8|11370.8|11371.6|11369.6|3
1655681880000|2022-06-19 23:38:00|11371.8|11369.8|11368.6|11366.6|11372.8|11370.8|11366.9|11364.9|69
1655681890000|2022-06-19 23:38:10|11368.4|11366.4|11369.5|11367.5|11369.9|11367.9|11367|11365|29
1655681900000|2022-06-19 23:38:20|11369.3|11367.3|11367.9|11365.9|11369.8|11367.8|11367.6|11365.6|12
1655681910000|2022-06-19 23:38:30|11368|11366|11367.9|11365.9|11369|11367|11367.8|11365.8|10
1655681920000|2022-06-19 23:38:40|11368.6|11366.6|11369.5|11367.5|11370.6|11368.6|11368.6|11366.6|11
1655681930000|2022-06-19 23:38:50|11369.4|11367.4|11369.9|11367.9|11370.4|11368.4|11369.4|11367.4|2
1655681940000|2022-06-19 23:39:00|11370|11368|11370.4|11368.4|11370.9|11368.9|11369.1|11367.1|9
1655681960000|2022-06-19 23:39:20|11370.5|11368.5|11371.1|11369.1|11371.5|11369.5|11370.5|11368.5|3
1655681970000|2022-06-19 23:39:30|11371.4|11369.4|11371.3|11369.3|11371.4|11369.4|11371.1|11369.1|1
1655681980000|2022-06-19 23:39:40|11371.1|11369.1|11371|11369|11371.1|11369.1|11371|11369|1
1655681990000|2022-06-19 23:39:50|11370.9|11368.9|11370.6|11368.6|11371.1|11369.1|11370.6|11368.6|1
1655682000000|2022-06-19 23:40:00|11370.5|11368.5|11370.8|11368.8|11371|11369|11369.9|11367.9|12
1655682010000|2022-06-19 23:40:10|11370.9|11368.9|11373.6|11371.6|11374|11372|11370.8|11368.8|18
1655682020000|2022-06-19 23:40:20|11373.8|11371.8|11376.3|11374.3|11376.4|11374.4|11373.8|11371.8|20
1655682030000|2022-06-19 23:40:30|11376.6|11374.6|11373.9|11371.9|11376.6|11374.6|11373.8|11371.8|14
1655682040000|2022-06-19 23:40:40|11373.8|11371.8|11375.5|11373.5|11375.6|11373.6|11373.8|11371.8|5
1655682050000|2022-06-19 23:40:50|11375.4|11373.4|11375.4|11373.4|11375.4|11373.4|11374|11372|3
1655682060000|2022-06-19 23:41:00|11375.6|11373.6|11375.9|11373.9|11376.3|11374.3|11375.5|11373.5|3
1655682070000|2022-06-19 23:41:10|11376|11374|11376.3|11374.3|11376.6|11374.6|11376|11374|7
1655682080000|2022-06-19 23:41:20|11376.1|11374.1|11374.4|11372.4|11376.5|11374.5|11374.4|11372.4|5
1655682090000|2022-06-19 23:41:30|11375.4|11373.4|11375|11373|11375.9|11373.9|11375|11373|6
1655682100000|2022-06-19 23:41:40|11374.9|11372.9|11374.3|11372.3|11375.1|11373.1|11373.8|11371.8|10
1655682110000|2022-06-19 23:41:50|11374.4|11372.4|11373.1|11371.1|11374.4|11372.4|11372.5|11370.5|47
1655682120000|2022-06-19 23:42:00|11373.3|11371.3|11371.8|11369.8|11373.3|11371.3|11371.4|11369.4|8
1655682130000|2022-06-19 23:42:10|11371.9|11369.9|11371.9|11369.9|11372|11370|11371.9|11369.9|0
1655682140000|2022-06-19 23:42:20|11372|11370|11371.4|11369.4|11372.1|11370.1|11371.4|11369.4|5
1655682150000|2022-06-19 23:42:30|11372|11370|11373.9|11371.9|11373.9|11371.9|11371.9|11369.9|7
1655682160000|2022-06-19 23:42:40|11374.3|11372.3|11378.9|11376.9|11378.9|11376.9|11374.3|11372.3|27
1655682170000|2022-06-19 23:42:50|11378.8|11376.8|11376.5|11374.5|11378.9|11376.9|11376.5|11374.5|12
1655682180000|2022-06-19 23:43:00|11376.6|11374.6|11376.6|11374.6|11376.6|11374.6|11376.6|11374.6|0
1655682190000|2022-06-19 23:43:10|11376.5|11374.5|11376.5|11374.5|11376.5|11374.5|11376.4|11374.4|0
1655682200000|2022-06-19 23:43:20|11376.4|11374.4|11377.3|11375.3|11377.3|11375.3|11375.9|11373.9|5
1655682210000|2022-06-19 23:43:30|11377.4|11375.4|11377|11375|11377.5|11375.5|11377|11375|1
1655682220000|2022-06-19 23:43:40|11377.3|11375.3|11376.8|11374.8|11377.3|11375.3|11376.6|11374.6|3
1655682230000|2022-06-19 23:43:50|11376.9|11374.9|11375.6|11373.6|11377|11375|11375.5|11373.5|7
1655682240000|2022-06-19 23:44:00|11376.3|11374.3|11375.5|11373.5|11376.4|11374.4|11375.5|11373.5|3
1655682250000|2022-06-19 23:44:10|11374.9|11372.9|11373.4|11371.4|11374.9|11372.9|11373.4|11371.4|5
1655682260000|2022-06-19 23:44:20|11373.9|11371.9|11374.8|11372.8|11374.8|11372.8|11373.5|11371.5|4
1655682270000|2022-06-19 23:44:30|11374.6|11372.6|11375.1|11373.1|11375.1|11373.1|11374.6|11372.6|0
1655682280000|2022-06-19 23:44:40|11375.3|11373.3|11376.4|11374.4|11376.4|11374.4|11375.3|11373.3|1
1655682290000|2022-06-19 23:44:50|11376.5|11374.5|11375.1|11373.1|11376.6|11374.6|11375.1|11373.1|4
1655682300000|2022-06-19 23:45:00|11375|11373|11375|11373|11375.1|11373.1|11375|11373|0
1655682310000|2022-06-19 23:45:10|11374.9|11372.9|11377.5|11375.5|11377.5|11375.5|11374.9|11372.9|23
1655682320000|2022-06-19 23:45:20|11377.1|11375.1|11375.6|11373.6|11377.4|11375.4|11375.3|11373.3|3
1655682330000|2022-06-19 23:45:30|11375.9|11373.9|11376.8|11374.8|11377.3|11375.3|11375.4|11373.4|3
1655682340000|2022-06-19 23:45:40|11376.1|11374.1|11376.6|11374.6|11377.1|11375.1|11376.1|11374.1|1
1655682350000|2022-06-19 23:45:50|11376.8|11374.8|11378.4|11376.4|11378.6|11376.6|11376.8|11374.8|6
1655682360000|2022-06-19 23:46:00|11378.5|11376.5|11380.6|11378.6|11381|11379|11378.5|11376.5|24
1655682370000|2022-06-19 23:46:10|11380.8|11378.8|11380.1|11378.1|11380.9|11378.9|11379.5|11377.5|3
1655682380000|2022-06-19 23:46:20|11379.6|11377.6|11377.3|11375.3|11379.6|11377.6|11376.5|11374.5|13
1655682390000|2022-06-19 23:46:30|11377.1|11375.1|11377.3|11375.3|11377.3|11375.3|11376.8|11374.8|0
1655682400000|2022-06-19 23:46:40|11377.1|11375.1|11380.6|11378.6|11380.6|11378.6|11377|11375|14
1655682410000|2022-06-19 23:46:50|11380.8|11378.8|11381.4|11379.4|11381.5|11379.5|11380.4|11378.4|12
1655682420000|2022-06-19 23:47:00|11381.3|11379.3|11381.1|11379.1|11381.3|11379.3|11379.6|11377.6|11
1655682430000|2022-06-19 23:47:10|11381.3|11379.3|11384.4|11382.4|11385.1|11383.1|11381.3|11379.3|75
1655682440000|2022-06-19 23:47:20|11384.1|11382.1|11380.4|11378.4|11384.1|11382.1|11380.3|11378.3|17
1655682450000|2022-06-19 23:47:30|11380.3|11378.3|11381.6|11379.6|11382.1|11380.1|11380.1|11378.1|3
1655682460000|2022-06-19 23:47:40|11381.9|11379.9|11383.8|11381.8|11384|11382|11381.9|11379.9|18
1655682470000|2022-06-19 23:47:50|11382.6|11380.6|11381.3|11379.3|11382.8|11380.8|11381|11379|7
1655682480000|2022-06-19 23:48:00|11381.4|11379.4|11379.5|11377.5|11381.8|11379.8|11379.1|11377.1|11
1655682490000|2022-06-19 23:48:10|11379.1|11377.1|11380.4|11378.4|11380.6|11378.6|11379.1|11377.1|6
1655682500000|2022-06-19 23:48:20|11379.9|11377.9|11381|11379|11381|11379|11379.9|11377.9|1
1655682510000|2022-06-19 23:48:30|11380.9|11378.9|11379.9|11377.9|11381.1|11379.1|11379.8|11377.8|7
1655682520000|2022-06-19 23:48:40|11379.8|11377.8|11377.3|11375.3|11379.8|11377.8|11377.3|11375.3|21
1655682530000|2022-06-19 23:48:50|11378|11376|11379.9|11377.9|11380.1|11378.1|11378|11376|11
1655682540000|2022-06-19 23:49:00|11380|11378|11381.4|11379.4|11381.9|11379.9|11379.8|11377.8|6
1655682550000|2022-06-19 23:49:10|11381.5|11379.5|11382.4|11380.4|11383|11381|11380.9|11378.9|4
1655682560000|2022-06-19 23:49:20|11382.3|11380.3|11382|11380|11382.3|11380.3|11381.4|11379.4|9
1655682570000|2022-06-19 23:49:30|11381.9|11379.9|11382.9|11380.9|11383.1|11381.1|11381.9|11379.9|7
1655682580000|2022-06-19 23:49:40|11384.3|11382.3|11384.3|11382.3|11385.1|11383.1|11383.8|11381.8|23
1655682590000|2022-06-19 23:49:50|11384.4|11382.4|11384.5|11382.5|11384.8|11382.8|11383.8|11381.8|4
1655682600000|2022-06-19 23:50:00|11384.4|11382.4|11392.8|11390.8|11396.9|11394.9|11384.4|11382.4|215
1655682610000|2022-06-19 23:50:10|11392.6|11390.6|11394.5|11392.5|11396.3|11394.3|11392.6|11390.6|33
1655682620000|2022-06-19 23:50:20|11394.4|11392.4|11392.3|11390.3|11394.4|11392.4|11390.8|11388.8|59
1655682630000|2022-06-19 23:50:30|11392.1|11390.1|11391|11389|11392.3|11390.3|11390.3|11388.3|12
1655682640000|2022-06-19 23:50:40|11391.1|11389.1|11393.4|11391.4|11394.9|11392.9|11391|11389|15
1655682650000|2022-06-19 23:50:50|11394|11392|11393.1|11391.1|11394|11392|11391|11389|15
1655682660000|2022-06-19 23:51:00|11393.3|11391.3|11393.1|11391.1|11394.5|11392.5|11392.3|11390.3|10
1655682670000|2022-06-19 23:51:10|11393.3|11391.3|11391.4|11389.4|11393.3|11391.3|11391.4|11389.4|14
1655682680000|2022-06-19 23:51:20|11391.3|11389.3|11393.1|11391.1|11393.3|11391.3|11390.5|11388.5|11
1655682690000|2022-06-19 23:51:30|11393.5|11391.5|11392.3|11390.3|11394|11392|11392.3|11390.3|7
1655682700000|2022-06-19 23:51:40|11392.4|11390.4|11391.6|11389.6|11392.6|11390.6|11391.6|11389.6|6
1655682710000|2022-06-19 23:51:50|11391.8|11389.8|11392.9|11390.9|11392.9|11390.9|11391.8|11389.8|9
1655682720000|2022-06-19 23:52:00|11392.8|11390.8|11394.1|11392.1|11394.4|11392.4|11392.6|11390.6|13
1655682730000|2022-06-19 23:52:10|11393.9|11391.9|11396.4|11394.4|11396.5|11394.5|11393.6|11391.6|19
1655682740000|2022-06-19 23:52:20|11396.3|11394.3|11396.8|11394.8|11397.9|11395.9|11395.4|11393.4|36
1655682750000|2022-06-19 23:52:30|11397.5|11395.5|11395.1|11393.1|11397.5|11395.5|11395.1|11393.1|21
1655682760000|2022-06-19 23:52:40|11395.3|11393.3|11396|11394|11396|11394|11394|11392|14
1655682770000|2022-06-19 23:52:50|11395.9|11393.9|11395.6|11393.6|11396.8|11394.8|11395.6|11393.6|3
1655682780000|2022-06-19 23:53:00|11395.8|11393.8|11401.1|11399.1|11401.4|11399.4|11394.8|11392.8|49
1655682790000|2022-06-19 23:53:10|11401.3|11399.3|11397.6|11395.6|11401.3|11399.3|11397.4|11395.4|50
1655682800000|2022-06-19 23:53:20|11397.5|11395.5|11395.8|11393.8|11397.5|11395.5|11394.9|11392.9|24
1655682810000|2022-06-19 23:53:30|11395.9|11393.9|11396.9|11394.9|11397.1|11395.1|11394.9|11392.9|13
1655682820000|2022-06-19 23:53:40|11396.8|11394.8|11396.5|11394.5|11397.5|11395.5|11396|11394|11
1655682830000|2022-06-19 23:53:50|11396.3|11394.3|11395.1|11393.1|11396.3|11394.3|11394.6|11392.6|25
1655682840000|2022-06-19 23:54:00|11395.3|11393.3|11394.1|11392.1|11395.3|11393.3|11394.1|11392.1|11
1655682850000|2022-06-19 23:54:10|11394|11392|11393.4|11391.4|11395.1|11393.1|11392.4|11390.4|21
1655682860000|2022-06-19 23:54:20|11393.1|11391.1|11393.9|11391.9|11393.9|11391.9|11391.3|11389.3|34
1655682870000|2022-06-19 23:54:30|11394|11392|11395.8|11393.8|11395.8|11393.8|11394|11392|6
1655682880000|2022-06-19 23:54:40|11395.6|11393.6|11395.1|11393.1|11395.9|11393.9|11394.3|11392.3|11
1655682890000|2022-06-19 23:54:50|11395.3|11393.3|11396.4|11394.4|11396.4|11394.4|11395.1|11393.1|5
1655682900000|2022-06-19 23:55:00|11396.9|11394.9|11397.6|11395.6|11398|11396|11396.8|11394.8|11
1655682910000|2022-06-19 23:55:10|11397.5|11395.5|11397.1|11395.1|11398.5|11396.5|11397.1|11395.1|14
1655682920000|2022-06-19 23:55:20|11396.8|11394.8|11395.8|11393.8|11397.9|11395.9|11395.8|11393.8|6
1655682930000|2022-06-19 23:55:30|11395.9|11393.9|11393.9|11391.9|11397.4|11395.4|11393.9|11391.9|12
1655682940000|2022-06-19 23:55:40|11393.8|11391.8|11392.3|11390.3|11393.8|11391.8|11391.9|11389.9|5
1655682950000|2022-06-19 23:55:50|11392.4|11390.4|11394.3|11392.3|11394.5|11392.5|11392.3|11390.3|6
1655682960000|2022-06-19 23:56:00|11394|11392|11393|11391|11394|11392|11392.1|11390.1|7
1655682970000|2022-06-19 23:56:10|11393.6|11391.6|11392.4|11390.4|11393.6|11391.6|11391.9|11389.9|4
1655682980000|2022-06-19 23:56:20|11392.1|11390.1|11392.9|11390.9|11393.1|11391.1|11392|11390|1
1655682990000|2022-06-19 23:56:30|11392.8|11390.8|11392|11390|11392.8|11390.8|11391.9|11389.9|2
1655683000000|2022-06-19 23:56:40|11391.9|11389.9|11391|11389|11392|11390|11391|11389|7
1655683010000|2022-06-19 23:56:50|11391.1|11389.1|11389.8|11387.8|11391.1|11389.1|11388.1|11386.1|26
1655683020000|2022-06-19 23:57:00|11389.9|11387.9|11391.4|11389.4|11391.9|11389.9|11389.9|11387.9|16
1655683030000|2022-06-19 23:57:10|11391.9|11389.9|11393.1|11391.1|11393.8|11391.8|11391.9|11389.9|15
1655683040000|2022-06-19 23:57:20|11392.9|11390.9|11393.4|11391.4|11393.6|11391.6|11392.5|11390.5|17
1655683050000|2022-06-19 23:57:30|11393.5|11391.5|11395|11393|11395.1|11393.1|11393|11391|14
1655683060000|2022-06-19 23:57:40|11394.9|11392.9|11397.8|11395.8|11398.1|11396.1|11394.9|11392.9|59
1655683070000|2022-06-19 23:57:50|11397.9|11395.9|11394.1|11392.1|11397.9|11395.9|11393.1|11391.1|15
1655683080000|2022-06-19 23:58:00|11394|11392|11395|11393|11395|11393|11393.4|11391.4|3
1655683090000|2022-06-19 23:58:10|11395.1|11393.1|11393.5|11391.5|11395.3|11393.3|11393.5|11391.5|4
1655683100000|2022-06-19 23:58:20|11393.4|11391.4|11391.5|11389.5|11393.4|11391.4|11391.3|11389.3|6
1655683110000|2022-06-19 23:58:30|11391.6|11389.6|11392.6|11390.6|11392.6|11390.6|11391.3|11389.3|7
1655683120000|2022-06-19 23:58:40|11392.5|11390.5|11391.6|11389.6|11393|11391|11391.5|11389.5|6
1655683130000|2022-06-19 23:58:50|11391.5|11389.5|11390.6|11388.6|11392|11390|11390.6|11388.6|5
1655683140000|2022-06-19 23:59:00|11390.5|11388.5|11391.1|11389.1|11391.3|11389.3|11389.5|11387.5|12
1655683150000|2022-06-19 23:59:10|11391.3|11389.3|11389|11387|11391.3|11389.3|11388.9|11386.9|6
1655683160000|2022-06-19 23:59:20|11388.9|11386.9|11390.5|11388.5|11390.5|11388.5|11388.9|11386.9|3
1655683170000|2022-06-19 23:59:30|11390.4|11388.4|11390.6|11388.6|11392.4|11390.4|11390.3|11388.3|5
1655683180000|2022-06-19 23:59:40|11390.5|11388.5|11391.8|11389.8|11391.8|11389.8|11390.5|11388.5|2
1655683190000|2022-06-19 23:59:50|11391.9|11389.9|11393.5|11391.5|11395.4|11393.4|11391.9|11389.9|18
1655683200000|2022-06-20 00:00:00|11393.3|11391.3|11394|11392|11396.8|11394.8|11392.5|11390.5|26
1655683210000|2022-06-20 00:00:10|11393.4|11391.4|11393|11391|11393.8|11391.8|11391.9|11389.9|7
1655683220000|2022-06-20 00:00:20|11393.1|11391.1|11391.3|11389.3|11394.1|11392.1|11391|11389|3
1655683230000|2022-06-20 00:00:30|11391.1|11389.1|11391.4|11389.4|11392.6|11390.6|11390.6|11388.6|10
1655683240000|2022-06-20 00:00:40|11391.1|11389.1|11389|11387|11391.8|11389.8|11389|11387|24
1655683250000|2022-06-20 00:00:50|11388.9|11386.9|11387.6|11385.6|11390|11388|11387.1|11385.1|33
1655683260000|2022-06-20 00:01:00|11387.9|11385.9|11383.1|11381.1|11388.6|11386.6|11382.9|11380.9|47
1655683270000|2022-06-20 00:01:10|11384.9|11382.9|11383.3|11381.3|11385|11383|11381.1|11379.1|30
1655683280000|2022-06-20 00:01:20|11383.4|11381.4|11384|11382|11385.6|11383.6|11381.9|11379.9|8
1655683290000|2022-06-20 00:01:30|11384.1|11382.1|11382|11380|11384.1|11382.1|11380.6|11378.6|19
1655683300000|2022-06-20 00:01:40|11382.1|11380.1|11380.3|11378.3|11382.6|11380.6|11380.1|11378.1|9
1655683310000|2022-06-20 00:01:50|11380.4|11378.4|11382.1|11380.1|11383.4|11381.4|11380.1|11378.1|23
1655683320000|2022-06-20 00:02:00|11382.3|11380.3|11380.9|11378.9|11382.4|11380.4|11378.9|11376.9|33
1655683330000|2022-06-20 00:02:10|11380.8|11378.8|11379.6|11377.6|11380.9|11378.9|11379.4|11377.4|6
1655683340000|2022-06-20 00:02:20|11379.8|11377.8|11379.5|11377.5|11379.9|11377.9|11378.1|11376.1|12
1655683350000|2022-06-20 00:02:30|11379.4|11377.4|11376.3|11374.3|11379.4|11377.4|11375.8|11373.8|36
1655683360000|2022-06-20 00:02:40|11376.4|11374.4|11376.6|11374.6|11378.1|11376.1|11376.3|11374.3|21
1655683370000|2022-06-20 00:02:50|11376.5|11374.5|11374.3|11372.3|11376.6|11374.6|11373.5|11371.5|25
1655683380000|2022-06-20 00:03:00|11374.1|11372.1|11372|11370|11374.1|11372.1|11370.3|11368.3|58
1655683390000|2022-06-20 00:03:10|11371.9|11369.9|11370.9|11368.9|11372.6|11370.6|11370.9|11368.9|53
1655683400000|2022-06-20 00:03:20|11370.8|11368.8|11370.3|11368.3|11371|11369|11368.6|11366.6|47
1655683410000|2022-06-20 00:03:30|11369.9|11367.9|11370|11368|11371|11369|11369.3|11367.3|37
1655683420000|2022-06-20 00:03:40|11369.5|11367.5|11368.8|11366.8|11369.5|11367.5|11367.4|11365.4|31
1655683430000|2022-06-20 00:03:50|11368.9|11366.9|11369.6|11367.6|11370|11368|11368.6|11366.6|33
1655683440000|2022-06-20 00:04:00|11369.4|11367.4|11369.5|11367.5|11370.3|11368.3|11367.8|11365.8|30
1655683450000|2022-06-20 00:04:10|11368.5|11366.5|11366.8|11364.8|11369|11367|11366.6|11364.6|26
1655683460000|2022-06-20 00:04:20|11366.9|11364.9|11365.3|11363.3|11366.9|11364.9|11364.3|11362.3|64
1655683470000|2022-06-20 00:04:30|11365.1|11363.1|11363.3|11361.3|11365.1|11363.1|11362.9|11360.9|51
1655683480000|2022-06-20 00:04:40|11363.4|11361.4|11363.5|11361.5|11364.1|11362.1|11362.9|11360.9|29
1655683490000|2022-06-20 00:04:50|11364|11362|11358.1|11356.1|11364|11362|11358|11356|88
1655683500000|2022-06-20 00:05:00|11357.8|11355.8|11361.5|11359.5|11362.6|11360.6|11357.1|11355.1|86
1655683510000|2022-06-20 00:05:10|11361.3|11359.3|11362|11360|11365.3|11363.3|11361.3|11359.3|43
1655683520000|2022-06-20 00:05:20|11361.9|11359.9|11361|11359|11362|11360|11358.6|11356.6|30
1655683530000|2022-06-20 00:05:30|11360.9|11358.9|11359.6|11357.6|11361.9|11359.9|11358.9|11356.9|21
1655683540000|2022-06-20 00:05:40|11359.8|11357.8|11360.5|11358.5|11361.5|11359.5|11359.5|11357.5|15
1655683550000|2022-06-20 00:05:50|11360.4|11358.4|11361.5|11359.5|11361.6|11359.6|11358.9|11356.9|16
1655683560000|2022-06-20 00:06:00|11361.6|11359.6|11358.9|11356.9|11361.8|11359.8|11358.9|11356.9|9
1655683570000|2022-06-20 00:06:10|11359|11357|11358.8|11356.8|11360.4|11358.4|11358.6|11356.6|17
1655683580000|2022-06-20 00:06:20|11359|11357|11358.5|11356.5|11359.5|11357.5|11357.4|11355.4|42
1655683590000|2022-06-20 00:06:30|11358.3|11356.3|11357.9|11355.9|11358.6|11356.6|11356.9|11354.9|91
1655683600000|2022-06-20 00:06:40|11358.1|11356.1|11358.5|11356.5|11360.3|11358.3|11357.9|11355.9|50
1655683610000|2022-06-20 00:06:50|11358.4|11356.4|11357.9|11355.9|11358.8|11356.8|11357.4|11355.4|19
1655683620000|2022-06-20 00:07:00|11358.5|11356.5|11351.8|11349.8|11360|11358|11351.3|11349.3|172
1655683630000|2022-06-20 00:07:10|11351.6|11349.6|11350.9|11348.9|11352.9|11350.9|11350.9|11348.9|38
1655683640000|2022-06-20 00:07:20|11351|11349|11351.8|11349.8|11352.8|11350.8|11350.9|11348.9|31
1655683650000|2022-06-20 00:07:30|11351.4|11349.4|11350.5|11348.5|11351.5|11349.5|11348.8|11346.8|56
1655683660000|2022-06-20 00:07:40|11350.4|11348.4|11350.6|11348.6|11350.8|11348.8|11348.9|11346.9|28
1655683670000|2022-06-20 00:07:50|11350.5|11348.5|11353.4|11351.4|11353.4|11351.4|11350.5|11348.5|29
1655683680000|2022-06-20 00:08:00|11354|11352|11356.6|11354.6|11356.6|11354.6|11352.9|11350.9|29
1655683690000|2022-06-20 00:08:10|11356.8|11354.8|11359.8|11357.8|11360.4|11358.4|11356.5|11354.5|31
1655683700000|2022-06-20 00:08:20|11360.1|11358.1|11361.4|11359.4|11362.6|11360.6|11359.5|11357.5|29
1655683710000|2022-06-20 00:08:30|11361.3|11359.3|11360.8|11358.8|11361.5|11359.5|11360.6|11358.6|16
1655683720000|2022-06-20 00:08:40|11361|11359|11361.5|11359.5|11361.6|11359.6|11360.9|11358.9|7
1655683730000|2022-06-20 00:08:50|11361.8|11359.8|11359.8|11357.8|11362.9|11360.9|11359.8|11357.8|21
1655683740000|2022-06-20 00:09:00|11359.6|11357.6|11362.8|11360.8|11362.8|11360.8|11358.6|11356.6|18
1655683750000|2022-06-20 00:09:10|11363.1|11361.1|11363.4|11361.4|11364.1|11362.1|11362.6|11360.6|24
1655683760000|2022-06-20 00:09:20|11363.5|11361.5|11361|11359|11363.5|11361.5|11360.6|11358.6|20
1655683770000|2022-06-20 00:09:30|11360.9|11358.9|11360.5|11358.5|11361.8|11359.8|11360.1|11358.1|17
1655683780000|2022-06-20 00:09:40|11360.4|11358.4|11360.8|11358.8|11361.6|11359.6|11360|11358|7
1655683790000|2022-06-20 00:09:50|11360.6|11358.6|11356.8|11354.8|11360.6|11358.6|11356.3|11354.3|22
1655683800000|2022-06-20 00:10:00|11356.6|11354.6|11352|11350|11357.3|11355.3|11351.4|11349.4|52
1655683810000|2022-06-20 00:10:10|11352.1|11350.1|11353.5|11351.5|11353.5|11351.5|11350.8|11348.8|16
1655683820000|2022-06-20 00:10:20|11353.6|11351.6|11354.9|11352.9|11355.4|11353.4|11352.1|11350.1|23
1655683830000|2022-06-20 00:10:30|11354.8|11352.8|11352.4|11350.4|11354.9|11352.9|11352.3|11350.3|11
1655683840000|2022-06-20 00:10:40|11352|11350|11349.8|11347.8|11352|11350|11349.6|11347.6|27
1655683850000|2022-06-20 00:10:50|11349.6|11347.6|11350.6|11348.6|11352.3|11350.3|11348.9|11346.9|23
1655683860000|2022-06-20 00:11:00|11351.1|11349.1|11348.5|11346.5|11351.1|11349.1|11347.8|11345.8|42
1655683870000|2022-06-20 00:11:10|11348.9|11346.9|11348.8|11346.8|11349.3|11347.3|11347.9|11345.9|14
1655683880000|2022-06-20 00:11:20|11349|11347|11335.9|11333.9|11349|11347|11335.5|11333.5|229
1655683890000|2022-06-20 00:11:30|11336.5|11334.5|11335.5|11333.5|11337.6|11335.6|11334.9|11332.9|57
1655683900000|2022-06-20 00:11:40|11335.6|11333.6|11337.4|11335.4|11338.6|11336.6|11333.6|11331.6|43
1655683910000|2022-06-20 00:11:50|11337.3|11335.3|11339|11337|11339.5|11337.5|11337.3|11335.3|33
1655683920000|2022-06-20 00:12:00|11338.8|11336.8|11337.1|11335.1|11341.8|11339.8|11337.1|11335.1|25
1655683930000|2022-06-20 00:12:10|11337|11335|11333.3|11331.3|11337|11335|11330.8|11328.8|91
1655683940000|2022-06-20 00:12:20|11332.4|11330.4|11333.6|11331.6|11335.9|11333.9|11331.8|11329.8|67
1655683950000|2022-06-20 00:12:30|11333.5|11331.5|11334.9|11332.9|11338.3|11336.3|11333.1|11331.1|22
1655683960000|2022-06-20 00:12:40|11335.1|11333.1|11336.9|11334.9|11337.3|11335.3|11335.1|11333.1|9
1655683970000|2022-06-20 00:12:50|11336.8|11334.8|11338.8|11336.8|11339.5|11337.5|11336.1|11334.1|42
1655683980000|2022-06-20 00:13:00|11339.3|11337.3|11334.9|11332.9|11339.5|11337.5|11334.9|11332.9|17
1655683990000|2022-06-20 00:13:10|11335|11333|11331.3|11329.3|11335.6|11333.6|11330.9|11328.9|26
1655684000000|2022-06-20 00:13:20|11331.1|11329.1|11330.9|11328.9|11332.3|11330.3|11330.5|11328.5|65
1655684010000|2022-06-20 00:13:30|11330.8|11328.8|11335.1|11333.1|11336.6|11334.6|11330.6|11328.6|74
1655684020000|2022-06-20 00:13:40|11335|11333|11334.6|11332.6|11337|11335|11333.6|11331.6|32
1655684030000|2022-06-20 00:13:50|11334.5|11332.5|11331.8|11329.8|11335|11333|11331.1|11329.1|23
1655684040000|2022-06-20 00:14:00|11331.6|11329.6|11331.8|11329.8|11332.5|11330.5|11330.3|11328.3|57
1655684050000|2022-06-20 00:14:10|11331.6|11329.6|11331.3|11329.3|11331.9|11329.9|11330.1|11328.1|54
1655684060000|2022-06-20 00:14:20|11330.9|11328.9|11330.1|11328.1|11331.9|11329.9|11330|11328|36
1655684070000|2022-06-20 00:14:30|11330.4|11328.4|11332.4|11330.4|11332.6|11330.6|11330.1|11328.1|22
1655684080000|2022-06-20 00:14:40|11332.5|11330.5|11335.6|11333.6|11335.8|11333.8|11332.5|11330.5|29
1655684090000|2022-06-20 00:14:50|11335.8|11333.8|11335.8|11333.8|11336.3|11334.3|11333.9|11331.9|17
1655684100000|2022-06-20 00:15:00|11335.6|11333.6|11330.3|11328.3|11336|11334|11329.9|11327.9|53
1655684110000|2022-06-20 00:15:10|11330.1|11328.1|11332.4|11330.4|11332.6|11330.6|11330|11328|49
1655684120000|2022-06-20 00:15:20|11332.5|11330.5|11319.1|11317.1|11332.9|11330.9|11318.8|11316.8|242
1655684130000|2022-06-20 00:15:30|11319.3|11317.3|11326.6|11324.6|11327.4|11325.4|11317.5|11315.5|78
1655684140000|2022-06-20 00:15:40|11326.5|11324.5|11329.1|11327.1|11330.3|11328.3|11326.5|11324.5|22
1655684150000|2022-06-20 00:15:50|11329|11327|11328.5|11326.5|11330.3|11328.3|11328.1|11326.1|24
1655684160000|2022-06-20 00:16:00|11328.8|11326.8|11323|11321|11330.8|11328.8|11320.3|11318.3|66
1655684170000|2022-06-20 00:16:10|11323.3|11321.3|11322.4|11320.4|11324.8|11322.8|11320.6|11318.6|43
1655684180000|2022-06-20 00:16:20|11322|11320|11323.1|11321.1|11324.5|11322.5|11321.6|11319.6|36
1655684190000|2022-06-20 00:16:30|11322.9|11320.9|11322.1|11320.1|11322.9|11320.9|11318.8|11316.8|40
1655684200000|2022-06-20 00:16:40|11322.3|11320.3|11325.1|11323.1|11326.5|11324.5|11322.3|11320.3|37
1655684210000|2022-06-20 00:16:50|11325.6|11323.6|11327|11325|11329|11327|11325.6|11323.6|24
1655684220000|2022-06-20 00:17:00|11327.1|11325.1|11322.1|11320.1|11327.8|11325.8|11322|11320|41
1655684230000|2022-06-20 00:17:10|11322|11320|11321.6|11319.6|11322.3|11320.3|11320.4|11318.4|15
1655684240000|2022-06-20 00:17:20|11321.5|11319.5|11322.3|11320.3|11323.4|11321.4|11321.3|11319.3|28
1655684250000|2022-06-20 00:17:30|11321.6|11319.6|11321.9|11319.9|11323.1|11321.1|11321.6|11319.6|18
1655684260000|2022-06-20 00:17:40|11321.1|11319.1|11326.4|11324.4|11326.9|11324.9|11320.9|11318.9|49
1655684270000|2022-06-20 00:17:50|11326.5|11324.5|11327.8|11325.8|11328|11326|11326.1|11324.1|23
1655684280000|2022-06-20 00:18:00|11327.5|11325.5|11325.8|11323.8|11327.5|11325.5|11325.3|11323.3|10
1655684290000|2022-06-20 00:18:10|11325.9|11323.9|11324.8|11322.8|11326.1|11324.1|11321.9|11319.9|18
1655684300000|2022-06-20 00:18:20|11325|11323|11331.6|11329.6|11331.6|11329.6|11324.8|11322.8|27
1655684310000|2022-06-20 00:18:30|11331.1|11329.1|11333.1|11331.1|11333.4|11331.4|11331.1|11329.1|30
1655684320000|2022-06-20 00:18:40|11333.6|11331.6|11333.8|11331.8|11335.5|11333.5|11331.3|11329.3|70
1655684330000|2022-06-20 00:18:50|11334.3|11332.3|11335.9|11333.9|11335.9|11333.9|11333.1|11331.1|11
1655684340000|2022-06-20 00:19:00|11335.8|11333.8|11337.4|11335.4|11337.4|11335.4|11335.5|11333.5|26
1655684350000|2022-06-20 00:19:10|11338|11336|11334.9|11332.9|11339.1|11337.1|11334.9|11332.9|43
1655684360000|2022-06-20 00:19:20|11334.8|11332.8|11333|11331|11334.8|11332.8|11332.4|11330.4|15
1655684370000|2022-06-20 00:19:30|11333.1|11331.1|11331.9|11329.9|11333.9|11331.9|11331.9|11329.9|13
1655684380000|2022-06-20 00:19:40|11332|11330|11333.3|11331.3|11333.9|11331.9|11330.9|11328.9|12
1655684390000|2022-06-20 00:19:50|11333|11331|11332.3|11330.3|11333|11331|11332.3|11330.3|1
1655684400000|2022-06-20 00:20:00|11332.5|11330.5|11326.5|11324.5|11332.5|11330.5|11326|11324|29
1655684410000|2022-06-20 00:20:10|11326.6|11324.6|11327.3|11325.3|11328.1|11326.1|11325.6|11323.6|37
1655684420000|2022-06-20 00:20:20|11327|11325|11325.4|11323.4|11327|11325|11323.6|11321.6|29
1655684430000|2022-06-20 00:20:30|11326.3|11324.3|11326.9|11324.9|11327.9|11325.9|11325.3|11323.3|17
1655684440000|2022-06-20 00:20:40|11327.1|11325.1|11326.9|11324.9|11327.8|11325.8|11325.8|11323.8|8
1655684450000|2022-06-20 00:20:50|11327|11325|11329|11327|11330|11328|11326.9|11324.9|22
1655684460000|2022-06-20 00:21:00|11328.6|11326.6|11327.3|11325.3|11328.9|11326.9|11326.8|11324.8|11
1655684470000|2022-06-20 00:21:10|11327.1|11325.1|11322.4|11320.4|11327.1|11325.1|11322|11320|47
1655684480000|2022-06-20 00:21:20|11322.5|11320.5|11323.9|11321.9|11324.9|11322.9|11322.5|11320.5|16
1655684490000|2022-06-20 00:21:30|11323.8|11321.8|11324.8|11322.8|11324.8|11322.8|11323.6|11321.6|5
1655684500000|2022-06-20 00:21:40|11325|11323|11328.6|11326.6|11328.6|11326.6|11325|11323|9
1655684510000|2022-06-20 00:21:50|11329|11327|11327.1|11325.1|11329.6|11327.6|11326.1|11324.1|21
1655684520000|2022-06-20 00:22:00|11327|11325|11328|11326|11328|11326|11325.5|11323.5|4
1655684530000|2022-06-20 00:22:10|11328.3|11326.3|11326.9|11324.9|11329|11327|11326.1|11324.1|22
1655684540000|2022-06-20 00:22:20|11326.8|11324.8|11325.1|11323.1|11327.4|11325.4|11325.1|11323.1|8
1655684550000|2022-06-20 00:22:30|11325.3|11323.3|11327.9|11325.9|11327.9|11325.9|11325.3|11323.3|5
1655684560000|2022-06-20 00:22:40|11328|11326|11328.1|11326.1|11330.3|11328.3|11327.1|11325.1|12
1655684570000|2022-06-20 00:22:50|11328.3|11326.3|11331.5|11329.5|11332.1|11330.1|11328.3|11326.3|25
1655684580000|2022-06-20 00:23:00|11331.8|11329.8|11332|11330|11332|11330|11330.8|11328.8|7
1655684590000|2022-06-20 00:23:10|11332.1|11330.1|11330|11328|11333.1|11331.1|11329.6|11327.6|24
1655684600000|2022-06-20 00:23:20|11330.1|11328.1|11330.9|11328.9|11331.5|11329.5|11330.1|11328.1|1
1655684610000|2022-06-20 00:23:30|11330.8|11328.8|11331.3|11329.3|11332|11330|11330.8|11328.8|2
1655684620000|2022-06-20 00:23:40|11331.4|11329.4|11331.6|11329.6|11331.8|11329.8|11330.8|11328.8|0
1655684630000|2022-06-20 00:23:50|11331.5|11329.5|11333.6|11331.6|11333.6|11331.6|11331.5|11329.5|8
1655684640000|2022-06-20 00:24:00|11333.9|11331.9|11334.1|11332.1|11336.6|11334.6|11333.9|11331.9|36
1655684650000|2022-06-20 00:24:10|11334|11332|11338.9|11336.9|11339|11337|11333.3|11331.3|34
1655684660000|2022-06-20 00:24:20|11339.4|11337.4|11340.5|11338.5|11342.5|11340.5|11336.9|11334.9|70
1655684670000|2022-06-20 00:24:30|11340.8|11338.8|11341.3|11339.3|11342.5|11340.5|11339.4|11337.4|33
1655684680000|2022-06-20 00:24:40|11341|11339|11340.1|11338.1|11341.3|11339.3|11339.4|11337.4|11
1655684690000|2022-06-20 00:24:50|11340.3|11338.3|11336.9|11334.9|11340.3|11338.3|11336.8|11334.8|27
1655684700000|2022-06-20 00:25:00|11337|11335|11338.8|11336.8|11340.8|11338.8|11337|11335|23
1655684710000|2022-06-20 00:25:10|11338.9|11336.9|11341|11339|11342.8|11340.8|11338.6|11336.6|32
1655684720000|2022-06-20 00:25:20|11340.9|11338.9|11340.9|11338.9|11343.1|11341.1|11340.4|11338.4|6
1655684730000|2022-06-20 00:25:30|11341|11339|11340.9|11338.9|11341.9|11339.9|11340.5|11338.5|4
1655684740000|2022-06-20 00:25:40|11340.6|11338.6|11342.4|11340.4|11342.6|11340.6|11340.6|11338.6|17
1655684750000|2022-06-20 00:25:50|11342.5|11340.5|11341.9|11339.9|11342.9|11340.9|11341.8|11339.8|3
1655684760000|2022-06-20 00:26:00|11341.8|11339.8|11341.5|11339.5|11342.5|11340.5|11338.8|11336.8|23
1655684770000|2022-06-20 00:26:10|11341.6|11339.6|11343.1|11341.1|11343.4|11341.4|11340.8|11338.8|21
1655684780000|2022-06-20 00:26:20|11343.3|11341.3|11340.9|11338.9|11344.9|11342.9|11340.3|11338.3|79
1655684790000|2022-06-20 00:26:30|11341|11339|11342|11340|11342.1|11340.1|11340.5|11338.5|9
1655684800000|2022-06-20 00:26:40|11342.1|11340.1|11345.1|11343.1|11345.4|11343.4|11342.1|11340.1|10
1655684810000|2022-06-20 00:26:50|11345.3|11343.3|11346.5|11344.5|11346.9|11344.9|11344.8|11342.8|28
1655684820000|2022-06-20 00:27:00|11346.4|11344.4|11344.4|11342.4|11346.4|11344.4|11343.8|11341.8|19
1655684830000|2022-06-20 00:27:10|11344.6|11342.6|11347|11345|11347|11345|11344.5|11342.5|19
1655684840000|2022-06-20 00:27:20|11346.9|11344.9|11343.1|11341.1|11346.9|11344.9|11342.9|11340.9|9
1655684850000|2022-06-20 00:27:30|11343|11341|11341.4|11339.4|11343|11341|11340.6|11338.6|13
1655684860000|2022-06-20 00:27:40|11341.6|11339.6|11341.3|11339.3|11342.1|11340.1|11341.1|11339.1|2
1655684870000|2022-06-20 00:27:50|11341.1|11339.1|11340.5|11338.5|11341.3|11339.3|11340.3|11338.3|8
1655684880000|2022-06-20 00:28:00|11340.4|11338.4|11338.9|11336.9|11340.4|11338.4|11338.9|11336.9|18
1655684890000|2022-06-20 00:28:10|11338.6|11336.6|11338.9|11336.9|11339|11337|11338|11336|10
1655684900000|2022-06-20 00:28:20|11339.8|11337.8|11339.5|11337.5|11339.8|11337.8|11339|11337|12
1655684910000|2022-06-20 00:28:30|11338|11336|11337.1|11335.1|11338.1|11336.1|11336.5|11334.5|48
1655684920000|2022-06-20 00:28:40|11337|11335|11339.8|11337.8|11340.8|11338.8|11337|11335|17
1655684930000|2022-06-20 00:28:50|11339.6|11337.6|11339|11337|11339.6|11337.6|11337.3|11335.3|4
1655684940000|2022-06-20 00:29:00|11338.9|11336.9|11340.6|11338.6|11341.3|11339.3|11338.5|11336.5|15
1655684950000|2022-06-20 00:29:10|11340.8|11338.8|11344.8|11342.8|11344.8|11342.8|11340.6|11338.6|22
1655684960000|2022-06-20 00:29:20|11344.5|11342.5|11342.3|11340.3|11344.8|11342.8|11342.3|11340.3|15
1655684970000|2022-06-20 00:29:30|11342.1|11340.1|11339.4|11337.4|11342.4|11340.4|11339.3|11337.3|6
1655684980000|2022-06-20 00:29:40|11339.3|11337.3|11338.6|11336.6|11340|11338|11338.6|11336.6|11
1655684990000|2022-06-20 00:29:50|11338.5|11336.5|11338.6|11336.6|11340.5|11338.5|11338.4|11336.4|42
1655685000000|2022-06-20 00:30:00|11338.5|11336.5|11337.5|11335.5|11339.3|11337.3|11337.1|11335.1|13
1655685010000|2022-06-20 00:30:10|11337.4|11335.4|11340.4|11338.4|11341|11339|11337.4|11335.4|4
1655685020000|2022-06-20 00:30:20|11341|11339|11340.9|11338.9|11341|11339|11340|11338|5
1655685030000|2022-06-20 00:30:30|11340.8|11338.8|11340.8|11338.8|11342|11340|11340.4|11338.4|2
1655685040000|2022-06-20 00:30:40|11341.1|11339.1|11341.5|11339.5|11341.9|11339.9|11340.9|11338.9|8
1655685050000|2022-06-20 00:30:50|11341.4|11339.4|11339.8|11337.8|11341.4|11339.4|11339.5|11337.5|6
1655685060000|2022-06-20 00:31:00|11339.6|11337.6|11339.1|11337.1|11340.5|11338.5|11338|11336|25
1655685070000|2022-06-20 00:31:10|11339|11337|11339|11337|11339.5|11337.5|11338.4|11336.4|3
1655685080000|2022-06-20 00:31:20|11339.4|11337.4|11338.5|11336.5|11339.5|11337.5|11337.5|11335.5|8
1655685090000|2022-06-20 00:31:30|11338.6|11336.6|11342.8|11340.8|11342.8|11340.8|11338.6|11336.6|14
1655685100000|2022-06-20 00:31:40|11342.6|11340.6|11340.8|11338.8|11343|11341|11340.8|11338.8|5
1655685110000|2022-06-20 00:31:50|11341.3|11339.3|11339.3|11337.3|11341.4|11339.4|11338.9|11336.9|13
1655685120000|2022-06-20 00:32:00|11339.1|11337.1|11342.4|11340.4|11342.4|11340.4|11339.1|11337.1|13
1655685130000|2022-06-20 00:32:10|11342.5|11340.5|11340.6|11338.6|11342.5|11340.5|11340.6|11338.6|8
1655685140000|2022-06-20 00:32:20|11339.9|11337.9|11340.1|11338.1|11341.5|11339.5|11339.9|11337.9|3
1655685150000|2022-06-20 00:32:30|11340.3|11338.3|11340.5|11338.5|11340.9|11338.9|11339.6|11337.6|9
1655685160000|2022-06-20 00:32:40|11340.6|11338.6|11339.5|11337.5|11340.9|11338.9|11339.1|11337.1|2
1655685170000|2022-06-20 00:32:50|11339.4|11337.4|11340.6|11338.6|11340.6|11338.6|11338.9|11336.9|6
1655685180000|2022-06-20 00:33:00|11340.9|11338.9|11340|11338|11341.1|11339.1|11338.8|11336.8|5
1655685190000|2022-06-20 00:33:10|11340.1|11338.1|11343.8|11341.8|11343.8|11341.8|11340.1|11338.1|14
1655685200000|2022-06-20 00:33:20|11343.5|11341.5|11343.1|11341.1|11343.8|11341.8|11343|11341|6
1655685210000|2022-06-20 00:33:30|11342.9|11340.9|11342.1|11340.1|11344|11342|11342.1|11340.1|10
1655685220000|2022-06-20 00:33:40|11342.3|11340.3|11343.6|11341.6|11343.6|11341.6|11342.3|11340.3|4
1655685230000|2022-06-20 00:33:50|11343.9|11341.9|11345.5|11343.5|11345.6|11343.6|11343.3|11341.3|38
1655685240000|2022-06-20 00:34:00|11345.4|11343.4|11346|11344|11347.4|11345.4|11345.3|11343.3|27
1655685250000|2022-06-20 00:34:10|11346.3|11344.3|11345.6|11343.6|11346.9|11344.9|11345.3|11343.3|11
1655685260000|2022-06-20 00:34:20|11345.5|11343.5|11343.4|11341.4|11345.6|11343.6|11342.4|11340.4|19
1655685270000|2022-06-20 00:34:30|11343.3|11341.3|11343.3|11341.3|11343.3|11341.3|11341.9|11339.9|12
1655685280000|2022-06-20 00:34:40|11343.4|11341.4|11343.5|11341.5|11344.3|11342.3|11342.8|11340.8|4
1655685290000|2022-06-20 00:34:50|11343.6|11341.6|11347.1|11345.1|11348|11346|11343.6|11341.6|23
1655685300000|2022-06-20 00:35:00|11347|11345|11344.1|11342.1|11347|11345|11343.3|11341.3|5
1655685310000|2022-06-20 00:35:10|11343.1|11341.1|11344|11342|11344|11342|11343|11341|3
1655685320000|2022-06-20 00:35:20|11343.9|11341.9|11343.1|11341.1|11343.9|11341.9|11342|11340|2
1655685330000|2022-06-20 00:35:30|11343.6|11341.6|11345.9|11343.9|11346.1|11344.1|11343.6|11341.6|17
1655685340000|2022-06-20 00:35:40|11345.8|11343.8|11345.6|11343.6|11345.8|11343.8|11345.1|11343.1|2
1655685350000|2022-06-20 00:35:50|11345.9|11343.9|11341.6|11339.6|11345.9|11343.9|11341.6|11339.6|17
1655685360000|2022-06-20 00:36:00|11341.4|11339.4|11341.9|11339.9|11344.6|11342.6|11341.3|11339.3|12
1655685370000|2022-06-20 00:36:10|11342.1|11340.1|11343.9|11341.9|11345.4|11343.4|11341.8|11339.8|6
1655685380000|2022-06-20 00:36:20|11344|11342|11347|11345|11347|11345|11344|11342|8
1655685390000|2022-06-20 00:36:30|11347.5|11345.5|11346.3|11344.3|11349|11347|11346.1|11344.1|20
1655685400000|2022-06-20 00:36:40|11346.1|11344.1|11345.4|11343.4|11346.1|11344.1|11344.3|11342.3|8
1655685410000|2022-06-20 00:36:50|11345.3|11343.3|11346.1|11344.1|11346.5|11344.5|11344.3|11342.3|6
1655685420000|2022-06-20 00:37:00|11346.8|11344.8|11344.1|11342.1|11346.8|11344.8|11343.6|11341.6|8
1655685430000|2022-06-20 00:37:10|11344.4|11342.4|11347.3|11345.3|11347.4|11345.4|11343.3|11341.3|6
1655685440000|2022-06-20 00:37:20|11346.9|11344.9|11349.3|11347.3|11350|11348|11346.9|11344.9|32
1655685450000|2022-06-20 00:37:30|11349.1|11347.1|11349.8|11347.8|11350|11348|11347.1|11345.1|19
1655685460000|2022-06-20 00:37:40|11350.1|11348.1|11348.9|11346.9|11350.3|11348.3|11347.4|11345.4|25
1655685470000|2022-06-20 00:37:50|11349|11347|11347.5|11345.5|11350.5|11348.5|11347|11345|26
1655685480000|2022-06-20 00:38:00|11347.4|11345.4|11349.4|11347.4|11349.9|11347.9|11346.8|11344.8|9
1655685490000|2022-06-20 00:38:10|11349.1|11347.1|11347.8|11345.8|11349.4|11347.4|11346.5|11344.5|11
1655685500000|2022-06-20 00:38:20|11347.9|11345.9|11349.9|11347.9|11349.9|11347.9|11347.8|11345.8|9
1655685510000|2022-06-20 00:38:30|11350|11348|11350.6|11348.6|11351.1|11349.1|11349.9|11347.9|20
1655685520000|2022-06-20 00:38:40|11350.9|11348.9|11349|11347|11351.1|11349.1|11348.4|11346.4|15
1655685530000|2022-06-20 00:38:50|11348.9|11346.9|11348.1|11346.1|11349.1|11347.1|11347.5|11345.5|14
1655685540000|2022-06-20 00:39:00|11348|11346|11351.5|11349.5|11351.8|11349.8|11347.6|11345.6|12
1655685550000|2022-06-20 00:39:10|11351.6|11349.6|11351.4|11349.4|11352.3|11350.3|11351.3|11349.3|15
1655685560000|2022-06-20 00:39:20|11351.3|11349.3|11350.1|11348.1|11351.3|11349.3|11348.1|11346.1|14
1655685570000|2022-06-20 00:39:30|11350.3|11348.3|11349.9|11347.9|11350.9|11348.9|11348.5|11346.5|7
1655685580000|2022-06-20 00:39:40|11349.8|11347.8|11350.5|11348.5|11350.6|11348.6|11349.6|11347.6|6
1655685590000|2022-06-20 00:39:50|11349.6|11347.6|11348.9|11346.9|11350|11348|11348.4|11346.4|4
1655685600000|2022-06-20 00:40:00|11348.8|11346.8|11350.1|11348.1|11350.3|11348.3|11348.3|11346.3|10
1655685610000|2022-06-20 00:40:10|11349.8|11347.8|11350.3|11348.3|11351.6|11349.6|11349.6|11347.6|13
1655685620000|2022-06-20 00:40:20|11350.1|11348.1|11347.9|11345.9|11350.1|11348.1|11347.5|11345.5|9
1655685630000|2022-06-20 00:40:30|11348|11346|11348.4|11346.4|11348.4|11346.4|11343.5|11341.5|39
1655685640000|2022-06-20 00:40:40|11348.3|11346.3|11347.5|11345.5|11348.9|11346.9|11346.6|11344.6|13
1655685650000|2022-06-20 00:40:50|11346.6|11344.6|11345.4|11343.4|11348.6|11346.6|11345.4|11343.4|13
1655685660000|2022-06-20 00:41:00|11345.5|11343.5|11343|11341|11346.5|11344.5|11341.5|11339.5|30
1655685670000|2022-06-20 00:41:10|11342.8|11340.8|11343.5|11341.5|11343.9|11341.9|11341.3|11339.3|46
1655685680000|2022-06-20 00:41:20|11343.6|11341.6|11344.6|11342.6|11344.6|11342.6|11343.6|11341.6|4
1655685690000|2022-06-20 00:41:30|11344.5|11342.5|11347.5|11345.5|11348.4|11346.4|11343.9|11341.9|27
1655685700000|2022-06-20 00:41:40|11347.6|11345.6|11345.8|11343.8|11347.9|11345.9|11344.6|11342.6|7
1655685710000|2022-06-20 00:41:50|11345.9|11343.9|11346.5|11344.5|11346.6|11344.6|11344.3|11342.3|2
1655685720000|2022-06-20 00:42:00|11347.1|11345.1|11347|11345|11348.8|11346.8|11346.5|11344.5|9
1655685730000|2022-06-20 00:42:10|11347.1|11345.1|11350.3|11348.3|11350.4|11348.4|11347.1|11345.1|16
1655685740000|2022-06-20 00:42:20|11350.4|11348.4|11348.4|11346.4|11350.4|11348.4|11348.4|11346.4|3
1655685750000|2022-06-20 00:42:30|11348.1|11346.1|11349.1|11347.1|11350.5|11348.5|11348.1|11346.1|5
1655685760000|2022-06-20 00:42:40|11349.3|11347.3|11349.9|11347.9|11350.5|11348.5|11348.9|11346.9|6
1655685770000|2022-06-20 00:42:50|11350|11348|11351.9|11349.9|11351.9|11349.9|11349.5|11347.5|11
1655685780000|2022-06-20 00:43:00|11352.8|11350.8|11352.6|11350.6|11353.8|11351.8|11351.1|11349.1|32
1655685790000|2022-06-20 00:43:10|11352.5|11350.5|11352.1|11350.1|11352.9|11350.9|11350.1|11348.1|17
1655685800000|2022-06-20 00:43:20|11352|11350|11349.4|11347.4|11352|11350|11349.4|11347.4|8
1655685810000|2022-06-20 00:43:30|11349.9|11347.9|11351.5|11349.5|11352.6|11350.6|11348.6|11346.6|15
1655685820000|2022-06-20 00:43:40|11351.6|11349.6|11352.8|11350.8|11353|11351|11351.6|11349.6|13
1655685830000|2022-06-20 00:43:50|11352.6|11350.6|11353|11351|11353.1|11351.1|11351.8|11349.8|0
1655685840000|2022-06-20 00:44:00|11352.3|11350.3|11352.4|11350.4|11352.6|11350.6|11351|11349|9
1655685850000|2022-06-20 00:44:10|11352.3|11350.3|11348.8|11346.8|11352.3|11350.3|11348.8|11346.8|18
1655685860000|2022-06-20 00:44:20|11348.5|11346.5|11348.8|11346.8|11348.9|11346.9|11347.9|11345.9|17
1655685870000|2022-06-20 00:44:30|11348.6|11346.6|11347.9|11345.9|11348.6|11346.6|11347.9|11345.9|1
1655685880000|2022-06-20 00:44:40|11347.3|11345.3|11347.3|11345.3|11348.1|11346.1|11346.9|11344.9|11
1655685890000|2022-06-20 00:44:50|11346.8|11344.8|11347.3|11345.3|11348.1|11346.1|11346.8|11344.8|7
1655685900000|2022-06-20 00:45:00|11347.4|11345.4|11347.3|11345.3|11348.1|11346.1|11347.1|11345.1|6
1655685910000|2022-06-20 00:45:10|11347.1|11345.1|11346.5|11344.5|11347.3|11345.3|11346.1|11344.1|13
1655685920000|2022-06-20 00:45:20|11346.6|11344.6|11347.8|11345.8|11347.9|11345.9|11346.6|11344.6|7
1655685930000|2022-06-20 00:45:30|11347.9|11345.9|11346.6|11344.6|11347.9|11345.9|11346.6|11344.6|6
1655685940000|2022-06-20 00:45:40|11346.8|11344.8|11347.1|11345.1|11347.3|11345.3|11346.1|11344.1|3
1655685950000|2022-06-20 00:45:50|11347|11345|11345.1|11343.1|11347|11345|11344.4|11342.4|14
1655685960000|2022-06-20 00:46:00|11345.6|11343.6|11345.4|11343.4|11345.8|11343.8|11344.3|11342.3|16
1655685970000|2022-06-20 00:46:10|11345.6|11343.6|11346.8|11344.8|11347|11345|11343.5|11341.5|23
1655685980000|2022-06-20 00:46:20|11346.6|11344.6|11344.8|11342.8|11346.6|11344.6|11344.6|11342.6|10
1655685990000|2022-06-20 00:46:30|11344.6|11342.6|11343.5|11341.5|11344.9|11342.9|11343.3|11341.3|6
1655686000000|2022-06-20 00:46:40|11343.4|11341.4|11345.5|11343.5|11345.6|11343.6|11343.1|11341.1|17
1655686010000|2022-06-20 00:46:50|11345.4|11343.4|11344.8|11342.8|11345.4|11343.4|11343.8|11341.8|8
1655686020000|2022-06-20 00:47:00|11344.4|11342.4|11343.9|11341.9|11345.3|11343.3|11343.5|11341.5|15
1655686030000|2022-06-20 00:47:10|11343.8|11341.8|11347.5|11345.5|11347.6|11345.6|11343.5|11341.5|10
1655686040000|2022-06-20 00:47:20|11347.4|11345.4|11346.9|11344.9|11347.5|11345.5|11345.9|11343.9|12
1655686050000|2022-06-20 00:47:30|11347|11345|11348.3|11346.3|11348.4|11346.4|11346|11344|28
1655686060000|2022-06-20 00:47:40|11348.4|11346.4|11347|11345|11348.4|11346.4|11345.9|11343.9|13
1655686070000|2022-06-20 00:47:50|11346.9|11344.9|11347.3|11345.3|11348|11346|11346|11344|4
1655686080000|2022-06-20 00:48:00|11347.1|11345.1|11349.1|11347.1|11349.4|11347.4|11347.1|11345.1|11
1655686090000|2022-06-20 00:48:10|11349.3|11347.3|11351.5|11349.5|11352.9|11350.9|11349.3|11347.3|24
1655686100000|2022-06-20 00:48:20|11351.6|11349.6|11349.9|11347.9|11352.1|11350.1|11349.9|11347.9|2
1655686110000|2022-06-20 00:48:30|11349.3|11347.3|11351|11349|11351|11349|11348.9|11346.9|11
1655686120000|2022-06-20 00:48:40|11351.3|11349.3|11352.8|11350.8|11352.8|11350.8|11351.3|11349.3|7
1655686130000|2022-06-20 00:48:50|11352.3|11350.3|11352.8|11350.8|11355|11353|11351.9|11349.9|39
1655686140000|2022-06-20 00:49:00|11351.5|11349.5|11352.1|11350.1|11354|11352|11351.3|11349.3|20
1655686150000|2022-06-20 00:49:10|11352|11350|11351.1|11349.1|11353.1|11351.1|11350.6|11348.6|8
1655686160000|2022-06-20 00:49:20|11351.3|11349.3|11348.1|11346.1|11353.1|11351.1|11348.1|11346.1|24
1655686170000|2022-06-20 00:49:30|11348.3|11346.3|11349.1|11347.1|11349.3|11347.3|11347.8|11345.8|8
1655686180000|2022-06-20 00:49:40|11349|11347|11346.3|11344.3|11349|11347|11345.6|11343.6|22
1655686190000|2022-06-20 00:49:50|11347|11345|11347.6|11345.6|11347.6|11345.6|11345.6|11343.6|20
1655686200000|2022-06-20 00:50:00|11347.8|11345.8|11351.4|11349.4|11351.5|11349.5|11347.3|11345.3|10
1655686210000|2022-06-20 00:50:10|11351.8|11349.8|11352.9|11350.9|11352.9|11350.9|11350.6|11348.6|12
1655686220000|2022-06-20 00:50:20|11352.5|11350.5|11351.6|11349.6|11352.5|11350.5|11351.3|11349.3|2
1655686230000|2022-06-20 00:50:30|11351.8|11349.8|11349|11347|11351.8|11349.8|11347.9|11345.9|4
1655686240000|2022-06-20 00:50:40|11349.4|11347.4|11346.9|11344.9|11349.6|11347.6|11346.9|11344.9|11
1655686250000|2022-06-20 00:50:50|11346.8|11344.8|11347.5|11345.5|11348.1|11346.1|11345.8|11343.8|19
1655686260000|2022-06-20 00:51:00|11347.6|11345.6|11346.3|11344.3|11347.8|11345.8|11345.8|11343.8|19
1655686270000|2022-06-20 00:51:10|11346.4|11344.4|11345.9|11343.9|11348.1|11346.1|11345.8|11343.8|12
1655686280000|2022-06-20 00:51:20|11345.8|11343.8|11342.8|11340.8|11345.8|11343.8|11341.9|11339.9|42
1655686290000|2022-06-20 00:51:30|11343.4|11341.4|11341|11339|11344.6|11342.6|11339.9|11337.9|41
1655686300000|2022-06-20 00:51:40|11341.5|11339.5|11340.5|11338.5|11342.4|11340.4|11339|11337|28
1655686310000|2022-06-20 00:51:50|11340.4|11338.4|11340.5|11338.5|11341|11339|11339.9|11337.9|10
1655686320000|2022-06-20 00:52:00|11340.6|11338.6|11340.9|11338.9|11341.9|11339.9|11339.3|11337.3|16
1655686330000|2022-06-20 00:52:10|11341|11339|11337.9|11335.9|11341|11339|11337.9|11335.9|15
1655686340000|2022-06-20 00:52:20|11337.5|11335.5|11337.9|11335.9|11338.1|11336.1|11336.3|11334.3|29
1655686350000|2022-06-20 00:52:30|11338.1|11336.1|11341.6|11339.6|11341.6|11339.6|11338.1|11336.1|15
1655686360000|2022-06-20 00:52:40|11341.8|11339.8|11342.9|11340.9|11343.4|11341.4|11341.5|11339.5|14
1655686370000|2022-06-20 00:52:50|11343|11341|11342.9|11340.9|11343|11341|11341.1|11339.1|5
1655686380000|2022-06-20 00:53:00|11342.4|11340.4|11342|11340|11344.3|11342.3|11342|11340|9
1655686390000|2022-06-20 00:53:10|11341.9|11339.9|11343.3|11341.3|11345.1|11343.1|11341.4|11339.4|16
1655686400000|2022-06-20 00:53:20|11343.4|11341.4|11343|11341|11343.9|11341.9|11342.1|11340.1|14
1655686410000|2022-06-20 00:53:30|11342.9|11340.9|11341.4|11339.4|11342.9|11340.9|11341.3|11339.3|6
1655686420000|2022-06-20 00:53:40|11341.5|11339.5|11341.4|11339.4|11342.1|11340.1|11341.3|11339.3|8
1655686430000|2022-06-20 00:53:50|11341.5|11339.5|11340.5|11338.5|11341.6|11339.6|11340.1|11338.1|15
1655686440000|2022-06-20 00:54:00|11340.6|11338.6|11341.3|11339.3|11341.3|11339.3|11339.8|11337.8|6
1655686450000|2022-06-20 00:54:10|11341.4|11339.4|11340.6|11338.6|11341.6|11339.6|11340.6|11338.6|2
1655686460000|2022-06-20 00:54:20|11340.8|11338.8|11341|11339|11341.5|11339.5|11340.6|11338.6|2
1655686470000|2022-06-20 00:54:30|11341.1|11339.1|11342.9|11340.9|11343|11341|11341|11339|10
1655686480000|2022-06-20 00:54:40|11342.8|11340.8|11340.4|11338.4|11343.1|11341.1|11340.4|11338.4|17
1655686490000|2022-06-20 00:54:50|11340.6|11338.6|11338.3|11336.3|11341|11339|11338.3|11336.3|27
1655686500000|2022-06-20 00:55:00|11338.4|11336.4|11334.8|11332.8|11338.4|11336.4|11334.5|11332.5|51
1655686510000|2022-06-20 00:55:10|11334.9|11332.9|11338.3|11336.3|11338.6|11336.6|11333.8|11331.8|34
1655686520000|2022-06-20 00:55:20|11338.1|11336.1|11338.5|11336.5|11339.1|11337.1|11337.8|11335.8|6
1655686530000|2022-06-20 00:55:30|11338.6|11336.6|11339.1|11337.1|11339.6|11337.6|11338.6|11336.6|12
1655686540000|2022-06-20 00:55:40|11339.3|11337.3|11340.1|11338.1|11340.3|11338.3|11339.1|11337.1|2
1655686550000|2022-06-20 00:55:50|11340.4|11338.4|11341.1|11339.1|11342.4|11340.4|11340.4|11338.4|8
1655686560000|2022-06-20 00:56:00|11340.9|11338.9|11340.9|11338.9|11340.9|11338.9|11338.9|11336.9|6
1655686570000|2022-06-20 00:56:10|11341|11339|11341.9|11339.9|11342|11340|11340.1|11338.1|12
1655686580000|2022-06-20 00:56:20|11342|11340|11345.4|11343.4|11345.6|11343.6|11341.4|11339.4|17
1655686590000|2022-06-20 00:56:30|11345.5|11343.5|11344.9|11342.9|11347.5|11345.5|11344.4|11342.4|18
1655686600000|2022-06-20 00:56:40|11345|11343|11344|11342|11345.1|11343.1|11343.8|11341.8|3
1655686610000|2022-06-20 00:56:50|11343.9|11341.9|11339.5|11337.5|11343.9|11341.9|11339.4|11337.4|9
1655686620000|2022-06-20 00:57:00|11339.4|11337.4|11334.3|11332.3|11339.4|11337.4|11334.1|11332.1|59
1655686630000|2022-06-20 00:57:10|11334.1|11332.1|11326.1|11324.1|11334.1|11332.1|11325.5|11323.5|135
1655686640000|2022-06-20 00:57:20|11326.6|11324.6|11328.1|11326.1|11328.1|11326.1|11324.3|11322.3|38
1655686650000|2022-06-20 00:57:30|11327.6|11325.6|11327.9|11325.9|11328.3|11326.3|11326.9|11324.9|26
1655686660000|2022-06-20 00:57:40|11327.6|11325.6|11325.3|11323.3|11329.1|11327.1|11325.1|11323.1|28
1655686670000|2022-06-20 00:57:50|11326|11324|11323.3|11321.3|11326.1|11324.1|11323.1|11321.1|40
1655686680000|2022-06-20 00:58:00|11323.1|11321.1|11321.1|11319.1|11323.3|11321.3|11319.3|11317.3|72
1655686690000|2022-06-20 00:58:10|11320.1|11318.1|11319.9|11317.9|11321.8|11319.8|11318.9|11316.9|67
1655686700000|2022-06-20 00:58:20|11320.1|11318.1|11318.4|11316.4|11320.5|11318.5|11318.1|11316.1|52
1655686710000|2022-06-20 00:58:30|11318.3|11316.3|11319|11317|11319.1|11317.1|11318.3|11316.3|41
1655686720000|2022-06-20 00:58:40|11319.6|11317.6|11319.1|11317.1|11320.3|11318.3|11318.1|11316.1|60
1655686730000|2022-06-20 00:58:50|11319.3|11317.3|11320.5|11318.5|11320.9|11318.9|11318.3|11316.3|17
1655686740000|2022-06-20 00:59:00|11320.8|11318.8|11319.1|11317.1|11321.3|11319.3|11317.5|11315.5|41
1655686750000|2022-06-20 00:59:10|11319|11317|11317.9|11315.9|11319.5|11317.5|11317.3|11315.3|18
1655686760000|2022-06-20 00:59:20|11318|11316|11317.5|11315.5|11318.4|11316.4|11317.1|11315.1|21
1655686770000|2022-06-20 00:59:30|11317.9|11315.9|11316.4|11314.4|11318.8|11316.8|11315.8|11313.8|67
1655686780000|2022-06-20 00:59:40|11316.5|11314.5|11315.5|11313.5|11319.5|11317.5|11315.5|11313.5|57
1655686790000|2022-06-20 00:59:50|11315.3|11313.3|11313.8|11311.8|11315.3|11313.3|11309.8|11307.8|129
1655686800000|2022-06-20 01:00:00|11313.3|11311.3|11319.3|11317.3|11320.5|11318.5|11312.4|11310.4|69
1655686810000|2022-06-20 01:00:10|11320|11318|11322.1|11320.1|11323|11321|11316.5|11314.5|35
1655686820000|2022-06-20 01:00:20|11322|11320|11320.9|11318.9|11322.4|11320.4|11320.9|11318.9|13
1655686830000|2022-06-20 01:00:30|11320.4|11318.4|11323.4|11321.4|11323.5|11321.5|11319.9|11317.9|83
1655686840000|2022-06-20 01:00:40|11323.3|11321.3|11322.6|11320.6|11323.4|11321.4|11319.9|11317.9|13
1655686850000|2022-06-20 01:00:50|11322.8|11320.8|11323.4|11321.4|11326.6|11324.6|11322.4|11320.4|38
1655686860000|2022-06-20 01:01:00|11324|11322|11323.5|11321.5|11324.4|11322.4|11322.1|11320.1|18
1655686870000|2022-06-20 01:01:10|11323.4|11321.4|11324.6|11322.6|11324.8|11322.8|11322.8|11320.8|19
1655686880000|2022-06-20 01:01:20|11323.9|11321.9|11324|11322|11324.5|11322.5|11323.5|11321.5|7
1655686890000|2022-06-20 01:01:30|11323.8|11321.8|11325.3|11323.3|11325.6|11323.6|11323|11321|17
1655686900000|2022-06-20 01:01:40|11325.1|11323.1|11325.3|11323.3|11326.3|11324.3|11325|11323|2
1655686910000|2022-06-20 01:01:50|11325.1|11323.1|11325.4|11323.4|11326.3|11324.3|11323.9|11321.9|24
1655686920000|2022-06-20 01:02:00|11325.3|11323.3|11322.8|11320.8|11326.4|11324.4|11322.8|11320.8|11
1655686930000|2022-06-20 01:02:10|11323|11321|11320.8|11318.8|11323.8|11321.8|11320.8|11318.8|16
1655686940000|2022-06-20 01:02:20|11320.6|11318.6|11321.6|11319.6|11322|11320|11320.4|11318.4|21
1655686950000|2022-06-20 01:02:30|11321.5|11319.5|11318.9|11316.9|11321.5|11319.5|11316.9|11314.9|32
1655686960000|2022-06-20 01:02:40|11319|11317|11317.6|11315.6|11319|11317|11316.1|11314.1|9
1655686970000|2022-06-20 01:02:50|11317.5|11315.5|11317.8|11315.8|11317.8|11315.8|11316.4|11314.4|11
1655686980000|2022-06-20 01:03:00|11317.6|11315.6|11321.1|11319.1|11321.1|11319.1|11317.5|11315.5|17
1655686990000|2022-06-20 01:03:10|11321.3|11319.3|11324.5|11322.5|11324.5|11322.5|11321.1|11319.1|31
1655687000000|2022-06-20 01:03:20|11324.8|11322.8|11326.6|11324.6|11326.8|11324.8|11323.1|11321.1|41
1655687010000|2022-06-20 01:03:30|11326|11324|11327|11325|11327|11325|11325.3|11323.3|25
1655687020000|2022-06-20 01:03:40|11327.3|11325.3|11328.8|11326.8|11330.5|11328.5|11326.9|11324.9|30
1655687030000|2022-06-20 01:03:50|11328.9|11326.9|11328.9|11326.9|11330.6|11328.6|11327.6|11325.6|22
1655687040000|2022-06-20 01:04:00|11329|11327|11326.9|11324.9|11330|11328|11326.3|11324.3|22
1655687050000|2022-06-20 01:04:10|11327|11325|11333|11331|11333.9|11331.9|11327|11325|57
1655687060000|2022-06-20 01:04:20|11333.5|11331.5|11333.3|11331.3|11334.8|11332.8|11332.8|11330.8|41
1655687070000|2022-06-20 01:04:30|11333.4|11331.4|11329.5|11327.5|11333.9|11331.9|11329|11327|8
1655687080000|2022-06-20 01:04:40|11330.3|11328.3|11329.4|11327.4|11331.9|11329.9|11329|11327|25
1655687090000|2022-06-20 01:04:50|11329.3|11327.3|11330.9|11328.9|11332|11330|11329.3|11327.3|9
1655687100000|2022-06-20 01:05:00|11330.8|11328.8|11329.6|11327.6|11331|11329|11329.6|11327.6|3
1655687110000|2022-06-20 01:05:10|11329.8|11327.8|11326.4|11324.4|11330.3|11328.3|11326.3|11324.3|6
1655687120000|2022-06-20 01:05:20|11326.3|11324.3|11328.3|11326.3|11330.5|11328.5|11325.4|11323.4|19
1655687130000|2022-06-20 01:05:30|11327.6|11325.6|11325.3|11323.3|11327.9|11325.9|11325.3|11323.3|18
1655687140000|2022-06-20 01:05:40|11325.5|11323.5|11325.5|11323.5|11326.3|11324.3|11325|11323|19
1655687150000|2022-06-20 01:05:50|11325.4|11323.4|11326.9|11324.9|11327.4|11325.4|11325|11323|8
1655687160000|2022-06-20 01:06:00|11327|11325|11324.6|11322.6|11327|11325|11323.1|11321.1|14
1655687170000|2022-06-20 01:06:10|11324.5|11322.5|11324.6|11322.6|11324.9|11322.9|11322.1|11320.1|27
1655687180000|2022-06-20 01:06:20|11324.8|11322.8|11322.9|11320.9|11325.3|11323.3|11322.9|11320.9|13
1655687190000|2022-06-20 01:06:30|11323|11321|11324.5|11322.5|11324.5|11322.5|11322.9|11320.9|9
1655687200000|2022-06-20 01:06:40|11324.4|11322.4|11326.4|11324.4|11326.4|11324.4|11323.4|11321.4|9
1655687210000|2022-06-20 01:06:50|11326.5|11324.5|11326.5|11324.5|11327.9|11325.9|11326.5|11324.5|20
1655687220000|2022-06-20 01:07:00|11326.6|11324.6|11325.4|11323.4|11326.9|11324.9|11324.3|11322.3|11
1655687230000|2022-06-20 01:07:10|11325.1|11323.1|11326.6|11324.6|11326.6|11324.6|11325.1|11323.1|3
1655687240000|2022-06-20 01:07:20|11326.8|11324.8|11323.6|11321.6|11327.9|11325.9|11323.6|11321.6|17
1655687250000|2022-06-20 01:07:30|11323.8|11321.8|11322.8|11320.8|11324.1|11322.1|11321.5|11319.5|21
1655687260000|2022-06-20 01:07:40|11322.6|11320.6|11323.3|11321.3|11323.3|11321.3|11320.5|11318.5|24
1655687270000|2022-06-20 01:07:50|11323|11321|11324.5|11322.5|11324.6|11322.6|11323|11321|16
1655687280000|2022-06-20 01:08:00|11324.6|11322.6|11325.1|11323.1|11327.5|11325.5|11324.6|11322.6|13
1655687290000|2022-06-20 01:08:10|11325|11323|11327|11325|11327|11325|11325|11323|2
1655687300000|2022-06-20 01:08:20|11327.3|11325.3|11327.3|11325.3|11328.3|11326.3|11327.1|11325.1|3
1655687310000|2022-06-20 01:08:30|11327.4|11325.4|11327.8|11325.8|11327.9|11325.9|11326|11324|16
1655687320000|2022-06-20 01:08:40|11327.6|11325.6|11327.1|11325.1|11329.1|11327.1|11326.9|11324.9|20
1655687330000|2022-06-20 01:08:50|11327.3|11325.3|11326.5|11324.5|11327.5|11325.5|11326|11324|4
1655687340000|2022-06-20 01:09:00|11326.6|11324.6|11326.9|11324.9|11327|11325|11325.4|11323.4|6
1655687350000|2022-06-20 01:09:10|11327|11325|11327.9|11325.9|11328.8|11326.8|11326.8|11324.8|10
1655687360000|2022-06-20 01:09:20|11328|11326|11329.6|11327.6|11331.5|11329.5|11327.6|11325.6|37
1655687370000|2022-06-20 01:09:30|11329.5|11327.5|11327.6|11325.6|11329.8|11327.8|11327.6|11325.6|4
1655687380000|2022-06-20 01:09:40|11327.9|11325.9|11328.9|11326.9|11329|11327|11327.5|11325.5|5
1655687390000|2022-06-20 01:09:50|11328.8|11326.8|11328.4|11326.4|11329.5|11327.5|11327.5|11325.5|22
1655687400000|2022-06-20 01:10:00|11327.4|11325.4|11323.8|11321.8|11329|11327|11323.1|11321.1|33
1655687410000|2022-06-20 01:10:10|11323.6|11321.6|11317.6|11315.6|11324.8|11322.8|11317.6|11315.6|49
1655687420000|2022-06-20 01:10:20|11317.9|11315.9|11321.1|11319.1|11321.4|11319.4|11317.4|11315.4|30
1655687430000|2022-06-20 01:10:30|11321.3|11319.3|11321.1|11319.1|11322.3|11320.3|11319.9|11317.9|6
1655687440000|2022-06-20 01:10:40|11321.3|11319.3|11320.4|11318.4|11321.6|11319.6|11319.6|11317.6|7
1655687450000|2022-06-20 01:10:50|11320.1|11318.1|11319.8|11317.8|11321.1|11319.1|11319.1|11317.1|11
1655687460000|2022-06-20 01:11:00|11319.9|11317.9|11320.9|11318.9|11321.9|11319.9|11319.9|11317.9|9
1655687470000|2022-06-20 01:11:10|11320.5|11318.5|11323.1|11321.1|11326.1|11324.1|11320.5|11318.5|25
1655687480000|2022-06-20 01:11:20|11326.1|11324.1|11325.4|11323.4|11326.1|11324.1|11324.4|11322.4|21
1655687490000|2022-06-20 01:11:30|11325.3|11323.3|11324.6|11322.6|11325.6|11323.6|11324.5|11322.5|4
1655687500000|2022-06-20 01:11:40|11324.5|11322.5|11326.8|11324.8|11328.4|11326.4|11324.5|11322.5|10
1655687510000|2022-06-20 01:11:50|11326.9|11324.9|11327|11325|11328.9|11326.9|11326.5|11324.5|9
1655687520000|2022-06-20 01:12:00|11327.3|11325.3|11326.4|11324.4|11327.3|11325.3|11325.4|11323.4|3
1655687530000|2022-06-20 01:12:10|11326.3|11324.3|11329.1|11327.1|11329.1|11327.1|11325.9|11323.9|2
1655687540000|2022-06-20 01:12:20|11329.5|11327.5|11327.8|11325.8|11329.5|11327.5|11326.4|11324.4|11
1655687550000|2022-06-20 01:12:30|11327.6|11325.6|11324.3|11322.3|11327.6|11325.6|11324.3|11322.3|6
1655687560000|2022-06-20 01:12:40|11324.4|11322.4|11322.4|11320.4|11325.9|11323.9|11322.4|11320.4|7
1655687570000|2022-06-20 01:12:50|11322.3|11320.3|11321.4|11319.4|11322.8|11320.8|11320.9|11318.9|4
1655687580000|2022-06-20 01:13:00|11322.1|11320.1|11324|11322|11324.5|11322.5|11321.4|11319.4|8
1655687590000|2022-06-20 01:13:10|11324.1|11322.1|11326.5|11324.5|11327.1|11325.1|11324.1|11322.1|2
1655687600000|2022-06-20 01:13:20|11326.4|11324.4|11326.6|11324.6|11327.5|11325.5|11325.5|11323.5|8
1655687610000|2022-06-20 01:13:30|11326.8|11324.8|11325|11323|11327.5|11325.5|11324.9|11322.9|10
1655687620000|2022-06-20 01:13:40|11325.1|11323.1|11328.6|11326.6|11328.9|11326.9|11325.1|11323.1|15
1655687630000|2022-06-20 01:13:50|11328.5|11326.5|11329.8|11327.8|11329.8|11327.8|11327.9|11325.9|11
1655687640000|2022-06-20 01:14:00|11329.9|11327.9|11327.1|11325.1|11330.1|11328.1|11326|11324|14
1655687650000|2022-06-20 01:14:10|11327.3|11325.3|11327.8|11325.8|11328.4|11326.4|11327|11325|7
1655687660000|2022-06-20 01:14:20|11327.6|11325.6|11327|11325|11327.8|11325.8|11326.6|11324.6|5
1655687670000|2022-06-20 01:14:30|11326.9|11324.9|11327.4|11325.4|11327.9|11325.9|11325.4|11323.4|0
1655687680000|2022-06-20 01:14:40|11327.1|11325.1|11328.9|11326.9|11329|11327|11326|11324|5
1655687690000|2022-06-20 01:14:50|11328.8|11326.8|11330|11328|11330|11328|11328.3|11326.3|2
1655687700000|2022-06-20 01:15:00|11329.9|11327.9|11326.4|11324.4|11329.9|11327.9|11323.5|11321.5|8
1655687710000|2022-06-20 01:15:10|11326.3|11324.3|11325.1|11323.1|11326.9|11324.9|11325.1|11323.1|13
1655687720000|2022-06-20 01:15:20|11325|11323|11324.1|11322.1|11325.4|11323.4|11323.4|11321.4|12
1655687730000|2022-06-20 01:15:30|11324|11322|11322.3|11320.3|11324|11322|11318.1|11316.1|29
1655687740000|2022-06-20 01:15:40|11322.1|11320.1|11320.9|11318.9|11322.3|11320.3|11319.5|11317.5|8
1655687750000|2022-06-20 01:15:50|11320.6|11318.6|11315.3|11313.3|11321.4|11319.4|11314|11312|62
1655687760000|2022-06-20 01:16:00|11315.1|11313.1|11309|11307|11317|11315|11309|11307|95
1655687770000|2022-06-20 01:16:10|11308.9|11306.9|11306|11304|11310.3|11308.3|11304.9|11302.9|137
1655687780000|2022-06-20 01:16:20|11306.1|11304.1|11303.9|11301.9|11307.4|11305.4|11299.8|11297.8|87
1655687790000|2022-06-20 01:16:30|11303.8|11301.8|11301.1|11299.1|11304.3|11302.3|11294.3|11292.3|163
1655687800000|2022-06-20 01:16:40|11301|11299|11303.4|11301.4|11303.9|11301.9|11300.3|11298.3|41
1655687810000|2022-06-20 01:16:50|11303.3|11301.3|11302.5|11300.5|11303.5|11301.5|11301.6|11299.6|37
1655687820000|2022-06-20 01:17:00|11302.4|11300.4|11303.9|11301.9|11304|11302|11302.3|11300.3|28
1655687830000|2022-06-20 01:17:10|11304|11302|11304.9|11302.9|11306.3|11304.3|11302.3|11300.3|39
1655687840000|2022-06-20 01:17:20|11304.6|11302.6|11302.6|11300.6|11305.4|11303.4|11300.6|11298.6|41
1655687850000|2022-06-20 01:17:30|11302.8|11300.8|11304.4|11302.4|11305.5|11303.5|11302.8|11300.8|8
1655687860000|2022-06-20 01:17:40|11304.8|11302.8|11302.8|11300.8|11304.8|11302.8|11302.4|11300.4|7
1655687870000|2022-06-20 01:17:50|11302.6|11300.6|11303|11301|11306.1|11304.1|11301.9|11299.9|34
1655687880000|2022-06-20 01:18:00|11303.1|11301.1|11305.5|11303.5|11309|11307|11302.1|11300.1|62
1655687890000|2022-06-20 01:18:10|11305.6|11303.6|11307.9|11305.9|11309.9|11307.9|11305.5|11303.5|21
1655687900000|2022-06-20 01:18:20|11307.8|11305.8|11308.8|11306.8|11310.5|11308.5|11307.8|11305.8|21
1655687910000|2022-06-20 01:18:30|11308.6|11306.6|11307.5|11305.5|11308.8|11306.8|11305|11303|10
1655687920000|2022-06-20 01:18:40|11307.3|11305.3|11308.4|11306.4|11308.4|11306.4|11306.4|11304.4|9
1655687930000|2022-06-20 01:18:50|11308.6|11306.6|11313.6|11311.6|11314|11312|11308.5|11306.5|61
1655687940000|2022-06-20 01:19:00|11313.3|11311.3|11308.3|11306.3|11313.6|11311.6|11308.1|11306.1|40
1655687950000|2022-06-20 01:19:10|11308.5|11306.5|11309.6|11307.6|11310|11308|11307.6|11305.6|13
1655687960000|2022-06-20 01:19:20|11309.8|11307.8|11310.8|11308.8|11312|11310|11308.5|11306.5|17
1655687970000|2022-06-20 01:19:30|11310.1|11308.1|11306.5|11304.5|11310.3|11308.3|11305|11303|26
1655687980000|2022-06-20 01:19:40|11306.6|11304.6|11303.5|11301.5|11306.6|11304.6|11303.4|11301.4|49
1655687990000|2022-06-20 01:19:50|11303.4|11301.4|11304|11302|11304.5|11302.5|11303|11301|9
1655688000000|2022-06-20 01:20:00|11304.1|11302.1|11306.1|11304.1|11307.3|11305.3|11304.1|11302.1|18
1655688010000|2022-06-20 01:20:10|11306.3|11304.3|11303.9|11301.9|11306.4|11304.4|11303.6|11301.6|5
1655688020000|2022-06-20 01:20:20|11304|11302|11304.6|11302.6|11304.6|11302.6|11302|11300|15
1655688030000|2022-06-20 01:20:30|11304.4|11302.4|11306.8|11304.8|11307|11305|11304.4|11302.4|11
1655688040000|2022-06-20 01:20:40|11306.9|11304.9|11306.6|11304.6|11307.6|11305.6|11306.3|11304.3|6
1655688050000|2022-06-20 01:20:50|11305.4|11303.4|11303.9|11301.9|11305.4|11303.4|11303.6|11301.6|22
1655688060000|2022-06-20 01:21:00|11303.8|11301.8|11301|11299|11303.8|11301.8|11300.8|11298.8|18
1655688070000|2022-06-20 01:21:10|11301.4|11299.4|11303.9|11301.9|11304.1|11302.1|11300.8|11298.8|20
1655688080000|2022-06-20 01:21:20|11303.8|11301.8|11305.8|11303.8|11305.9|11303.9|11303.6|11301.6|6
1655688090000|2022-06-20 01:21:30|11305.6|11303.6|11304.8|11302.8|11306.9|11304.9|11303.1|11301.1|27
1655688100000|2022-06-20 01:21:40|11305.4|11303.4|11305.8|11303.8|11305.8|11303.8|11304|11302|11
1655688110000|2022-06-20 01:21:50|11305.5|11303.5|11301.5|11299.5|11306.9|11304.9|11301.4|11299.4|22
1655688120000|2022-06-20 01:22:00|11300.9|11298.9|11298.6|11296.6|11301.4|11299.4|11297.6|11295.6|49
1655688130000|2022-06-20 01:22:10|11298.4|11296.4|11296.5|11294.5|11298.5|11296.5|11296.5|11294.5|21
1655688140000|2022-06-20 01:22:20|11296.9|11294.9|11295.5|11293.5|11297.9|11295.9|11294.6|11292.6|73
1655688150000|2022-06-20 01:22:30|11295.4|11293.4|11292.1|11290.1|11295.5|11293.5|11289.3|11287.3|72
1655688160000|2022-06-20 01:22:40|11292|11290|11290.3|11288.3|11292.1|11290.1|11289.8|11287.8|57
1655688170000|2022-06-20 01:22:50|11290.5|11288.5|11289.9|11287.9|11291.1|11289.1|11288|11286|52
1655688180000|2022-06-20 01:23:00|11289.5|11287.5|11294.6|11292.6|11296.6|11294.6|11289.5|11287.5|41
1655688190000|2022-06-20 01:23:10|11294.5|11292.5|11294.9|11292.9|11295.1|11293.1|11291.4|11289.4|16
1655688200000|2022-06-20 01:23:20|11294.8|11292.8|11293.4|11291.4|11294.8|11292.8|11291.9|11289.9|18
1655688210000|2022-06-20 01:23:30|11293.5|11291.5|11289.8|11287.8|11293.5|11291.5|11289.8|11287.8|15
1655688220000|2022-06-20 01:23:40|11289.9|11287.9|11289.3|11287.3|11290.6|11288.6|11289.3|11287.3|17
1655688230000|2022-06-20 01:23:50|11289.4|11287.4|11289.9|11287.9|11290.6|11288.6|11288.3|11286.3|25
1655688240000|2022-06-20 01:24:00|11290|11288|11292.6|11290.6|11292.9|11290.9|11288.5|11286.5|32
1655688250000|2022-06-20 01:24:10|11292.8|11290.8|11292.8|11290.8|11294.8|11292.8|11292.4|11290.4|18
1655688260000|2022-06-20 01:24:20|11292.5|11290.5|11294.1|11292.1|11295.3|11293.3|11292.1|11290.1|7
1655688270000|2022-06-20 01:24:30|11294.3|11292.3|11292.4|11290.4|11294.9|11292.9|11292.3|11290.3|20
1655688280000|2022-06-20 01:24:40|11292.6|11290.6|11293.4|11291.4|11293.8|11291.8|11292.3|11290.3|4
1655688290000|2022-06-20 01:24:50|11293.5|11291.5|11293.5|11291.5|11295.1|11293.1|11293.3|11291.3|9
1655688300000|2022-06-20 01:25:00|11293.4|11291.4|11288.9|11286.9|11293.4|11291.4|11288.4|11286.4|25
1655688310000|2022-06-20 01:25:10|11288.8|11286.8|11293.1|11291.1|11293.1|11291.1|11288.8|11286.8|9
1655688320000|2022-06-20 01:25:20|11293|11291|11293.9|11291.9|11295|11293|11292.8|11290.8|16
1655688330000|2022-06-20 01:25:30|11294|11292|11298.5|11296.5|11298.8|11296.8|11294|11292|14
1655688340000|2022-06-20 01:25:40|11298.4|11296.4|11298.4|11296.4|11298.8|11296.8|11296.8|11294.8|8
1655688350000|2022-06-20 01:25:50|11298.3|11296.3|11295.6|11293.6|11300|11298|11295|11293|42
1655688360000|2022-06-20 01:26:00|11295.5|11293.5|11291.9|11289.9|11296.6|11294.6|11291.8|11289.8|16
1655688370000|2022-06-20 01:26:10|11291.8|11289.8|11293.6|11291.6|11294|11292|11290.9|11288.9|22
1655688380000|2022-06-20 01:26:20|11293.8|11291.8|11297.6|11295.6|11297.9|11295.9|11293.8|11291.8|23
1655688390000|2022-06-20 01:26:30|11297.5|11295.5|11300.5|11298.5|11300.6|11298.6|11296.6|11294.6|37
1655688400000|2022-06-20 01:26:40|11300.8|11298.8|11299.6|11297.6|11302.3|11300.3|11299.5|11297.5|15
1655688410000|2022-06-20 01:26:50|11299.8|11297.8|11297|11295|11299.8|11297.8|11296.1|11294.1|6
1655688420000|2022-06-20 01:27:00|11297.1|11295.1|11295|11293|11298|11296|11295|11293|14
1655688430000|2022-06-20 01:27:10|11295.1|11293.1|11295.8|11293.8|11295.9|11293.9|11294.3|11292.3|17
1655688440000|2022-06-20 01:27:20|11295.6|11293.6|11296|11294|11297|11295|11295.6|11293.6|3
1655688450000|2022-06-20 01:27:30|11295.9|11293.9|11295.4|11293.4|11296.1|11294.1|11292.8|11290.8|18
1655688460000|2022-06-20 01:27:40|11295.1|11293.1|11295.4|11293.4|11296.3|11294.3|11295.1|11293.1|1
1655688470000|2022-06-20 01:27:50|11295.1|11293.1|11294.1|11292.1|11296.3|11294.3|11293.8|11291.8|8
1655688480000|2022-06-20 01:28:00|11294|11292|11295.9|11293.9|11296.3|11294.3|11293.5|11291.5|8
1655688490000|2022-06-20 01:28:10|11295.8|11293.8|11297.8|11295.8|11298|11296|11295.6|11293.6|9
1655688500000|2022-06-20 01:28:20|11297.6|11295.6|11297.1|11295.1|11298.1|11296.1|11296.3|11294.3|9
1655688510000|2022-06-20 01:28:30|11297.3|11295.3|11296.9|11294.9|11297.6|11295.6|11296.9|11294.9|3
1655688520000|2022-06-20 01:28:40|11297.1|11295.1|11295.1|11293.1|11297.5|11295.5|11295.1|11293.1|16
1655688530000|2022-06-20 01:28:50|11295|11293|11294.4|11292.4|11295.5|11293.5|11293.9|11291.9|10
1655688540000|2022-06-20 01:29:00|11294.5|11292.5|11291|11289|11294.5|11292.5|11290.3|11288.3|21
1655688550000|2022-06-20 01:29:10|11290.9|11288.9|11289.4|11287.4|11290.9|11288.9|11288.1|11286.1|35
1655688560000|2022-06-20 01:29:20|11290|11288|11292.9|11290.9|11293|11291|11289.4|11287.4|14
1655688570000|2022-06-20 01:29:30|11293|11291|11292.9|11290.9|11293.6|11291.6|11291.8|11289.8|7
1655688580000|2022-06-20 01:29:40|11293|11291|11295|11293|11295.1|11293.1|11293|11291|22
1655688590000|2022-06-20 01:29:50|11294.9|11292.9|11292.3|11290.3|11294.9|11292.9|11292.1|11290.1|4
1655688600000|2022-06-20 01:30:00|11292.4|11290.4|11274.5|11272.5|11292.5|11290.5|11274.4|11272.4|290
1655688610000|2022-06-20 01:30:10|11274.8|11272.8|11273.9|11271.9|11277.8|11275.8|11271.3|11269.3|115
1655688620000|2022-06-20 01:30:20|11274|11272|11277.5|11275.5|11277.8|11275.8|11273.4|11271.4|21
1655688630000|2022-06-20 01:30:30|11277.4|11275.4|11269.5|11267.5|11277.4|11275.4|11269|11267|70
1655688640000|2022-06-20 01:30:40|11269.4|11267.4|11274.1|11272.1|11274.8|11272.8|11267.9|11265.9|54
1655688650000|2022-06-20 01:30:50|11274.3|11272.3|11271.1|11269.1|11275.8|11273.8|11268.8|11266.8|62
1655688660000|2022-06-20 01:31:00|11270.9|11268.9|11267|11265|11270.9|11268.9|11265.8|11263.8|46
1655688670000|2022-06-20 01:31:10|11267.3|11265.3|11266.3|11264.3|11267.8|11265.8|11266|11264|39
1655688680000|2022-06-20 01:31:20|11266.1|11264.1|11266.4|11264.4|11267.4|11265.4|11265.6|11263.6|26
1655688690000|2022-06-20 01:31:30|11266.1|11264.1|11255.1|11253.1|11268.4|11266.4|11253.4|11251.4|255
1655688700000|2022-06-20 01:31:40|11255.4|11253.4|11246.6|11244.6|11256.5|11254.5|11246.3|11244.3|150
1655688710000|2022-06-20 01:31:50|11246.5|11244.5|11241.8|11239.8|11246.5|11244.5|11241.5|11239.5|94
1655688720000|2022-06-20 01:32:00|11241.9|11239.9|11243.4|11241.4|11247.6|11245.6|11240|11238|123
1655688730000|2022-06-20 01:32:10|11243.3|11241.3|11251.8|11249.8|11251.9|11249.9|11243.3|11241.3|54
1655688740000|2022-06-20 01:32:20|11250.3|11248.3|11253.9|11251.9|11256.3|11254.3|11248|11246|95
1655688750000|2022-06-20 01:32:30|11254|11252|11254.5|11252.5|11256.1|11254.1|11253.1|11251.1|30
1655688760000|2022-06-20 01:32:40|11254.4|11252.4|11257|11255|11257|11255|11253.9|11251.9|24
1655688770000|2022-06-20 01:32:50|11256.9|11254.9|11255.3|11253.3|11258.3|11256.3|11255.3|11253.3|26
1655688780000|2022-06-20 01:33:00|11254.5|11252.5|11247.4|11245.4|11256.1|11254.1|11246.5|11244.5|77
1655688790000|2022-06-20 01:33:10|11247.6|11245.6|11251.4|11249.4|11252.4|11250.4|11247.3|11245.3|21
1655688800000|2022-06-20 01:33:20|11251.1|11249.1|11249|11247|11251.9|11249.9|11248.4|11246.4|18
1655688810000|2022-06-20 01:33:30|11248.8|11246.8|11251.3|11249.3|11253.8|11251.8|11246.8|11244.8|42
1655688820000|2022-06-20 01:33:40|11251.4|11249.4|11252.4|11250.4|11253.1|11251.1|11250.3|11248.3|25
1655688830000|2022-06-20 01:33:50|11252.1|11250.1|11247.1|11245.1|11252.1|11250.1|11247.1|11245.1|43
1655688840000|2022-06-20 01:34:00|11247|11245|11247|11245|11250|11248|11246.3|11244.3|33
1655688850000|2022-06-20 01:34:10|11247.6|11245.6|11250.1|11248.1|11251|11249|11247.6|11245.6|25
1655688860000|2022-06-20 01:34:20|11250|11248|11249.9|11247.9|11250.9|11248.9|11249.5|11247.5|14
1655688870000|2022-06-20 01:34:30|11250|11248|11252.1|11250.1|11252.3|11250.3|11250|11248|18
1655688880000|2022-06-20 01:34:40|11251|11249|11250|11248|11251.6|11249.6|11249.4|11247.4|21
1655688890000|2022-06-20 01:34:50|11250.1|11248.1|11250.9|11248.9|11251.6|11249.6|11249.4|11247.4|14
1655688900000|2022-06-20 01:35:00|11250.8|11248.8|11246.9|11244.9|11251.4|11249.4|11246|11244|41
1655688910000|2022-06-20 01:35:10|11246.8|11244.8|11250.5|11248.5|11251.5|11249.5|11246|11244|30
1655688920000|2022-06-20 01:35:20|11249.8|11247.8|11250|11248|11252|11250|11249.4|11247.4|36
1655688930000|2022-06-20 01:35:30|11249.6|11247.6|11254.6|11252.6|11254.6|11252.6|11248.8|11246.8|21
1655688940000|2022-06-20 01:35:40|11254.1|11252.1|11257.8|11255.8|11257.9|11255.9|11253.9|11251.9|60
1655688950000|2022-06-20 01:35:50|11257.6|11255.6|11263.8|11261.8|11263.9|11261.9|11257.5|11255.5|94
1655688960000|2022-06-20 01:36:00|11263.3|11261.3|11264.3|11262.3|11266|11264|11263.1|11261.1|88
1655688970000|2022-06-20 01:36:10|11264.4|11262.4|11261.1|11259.1|11264.4|11262.4|11259.1|11257.1|22
1655688980000|2022-06-20 01:36:20|11261.3|11259.3|11264.6|11262.6|11264.9|11262.9|11260.4|11258.4|19
1655688990000|2022-06-20 01:36:30|11264.8|11262.8|11263.6|11261.6|11265.8|11263.8|11263.3|11261.3|19
1655689000000|2022-06-20 01:36:40|11263.9|11261.9|11263.5|11261.5|11265.5|11263.5|11262.5|11260.5|25
1655689010000|2022-06-20 01:36:50|11263.4|11261.4|11263.1|11261.1|11264.3|11262.3|11260.6|11258.6|47
1655689020000|2022-06-20 01:37:00|11263.4|11261.4|11259|11257|11263.8|11261.8|11258.8|11256.8|29
1655689030000|2022-06-20 01:37:10|11258.9|11256.9|11262.5|11260.5|11263.3|11261.3|11258.9|11256.9|14
1655689040000|2022-06-20 01:37:20|11262.4|11260.4|11265.4|11263.4|11266.3|11264.3|11262.4|11260.4|31
1655689050000|2022-06-20 01:37:30|11265.3|11263.3|11262.6|11260.6|11265.9|11263.9|11262.6|11260.6|19
1655689060000|2022-06-20 01:37:40|11262.8|11260.8|11259.6|11257.6|11262.8|11260.8|11258.9|11256.9|28
1655689070000|2022-06-20 01:37:50|11259.8|11257.8|11255.1|11253.1|11260.4|11258.4|11253.8|11251.8|35
1655689080000|2022-06-20 01:38:00|11255|11253|11251.3|11249.3|11256.8|11254.8|11250.6|11248.6|54
1655689090000|2022-06-20 01:38:10|11250.9|11248.9|11254.9|11252.9|11255.5|11253.5|11250.5|11248.5|56
1655689100000|2022-06-20 01:38:20|11254.8|11252.8|11254.3|11252.3|11254.9|11252.9|11252.5|11250.5|20
1655689110000|2022-06-20 01:38:30|11254.1|11252.1|11253.6|11251.6|11255.6|11253.6|11252.6|11250.6|10
1655689120000|2022-06-20 01:38:40|11253.5|11251.5|11253.4|11251.4|11256.1|11254.1|11253|11251|22
1655689130000|2022-06-20 01:38:50|11253.3|11251.3|11249.1|11247.1|11254.1|11252.1|11247.9|11245.9|48
1655689140000|2022-06-20 01:39:00|11248.1|11246.1|11253.5|11251.5|11254.4|11252.4|11248.1|11246.1|19
1655689150000|2022-06-20 01:39:10|11253.6|11251.6|11254.6|11252.6|11256.4|11254.4|11253.3|11251.3|19
1655689160000|2022-06-20 01:39:20|11254.8|11252.8|11250.4|11248.4|11255.1|11253.1|11249.8|11247.8|13
1655689170000|2022-06-20 01:39:30|11250.5|11248.5|11246|11244|11250.5|11248.5|11245.5|11243.5|35
1655689180000|2022-06-20 01:39:40|11245.9|11243.9|11248.1|11246.1|11250.1|11248.1|11245.8|11243.8|21
1655689190000|2022-06-20 01:39:50|11248|11246|11249.6|11247.6|11251.4|11249.4|11245.9|11243.9|13
1655689200000|2022-06-20 01:40:00|11249.8|11247.8|11245|11243|11251.4|11249.4|11245|11243|41
1655689210000|2022-06-20 01:40:10|11244.9|11242.9|11246.5|11244.5|11250.3|11248.3|11244.1|11242.1|23
1655689220000|2022-06-20 01:40:20|11246.8|11244.8|11245.8|11243.8|11248.6|11246.6|11245.8|11243.8|26
1655689230000|2022-06-20 01:40:30|11245.1|11243.1|11248.8|11246.8|11250.4|11248.4|11245|11243|86
1655689240000|2022-06-20 01:40:40|11248.9|11246.9|11247.9|11245.9|11249.3|11247.3|11246.5|11244.5|20
1655689250000|2022-06-20 01:40:50|11247.6|11245.6|11245.1|11243.1|11248.4|11246.4|11244.6|11242.6|33
1655689260000|2022-06-20 01:41:00|11245.9|11243.9|11246.3|11244.3|11249.6|11247.6|11244.9|11242.9|27
1655689270000|2022-06-20 01:41:10|11246.1|11244.1|11239.5|11237.5|11246.1|11244.1|11238.9|11236.9|76
1655689280000|2022-06-20 01:41:20|11239|11237|11242.6|11240.6|11243|11241|11238.8|11236.8|29
1655689290000|2022-06-20 01:41:30|11242.5|11240.5|11248|11246|11248|11246|11242.5|11240.5|31
1655689300000|2022-06-20 01:41:40|11247.5|11245.5|11251.1|11249.1|11251.1|11249.1|11246.5|11244.5|27
1655689310000|2022-06-20 01:41:50|11251.6|11249.6|11251.6|11249.6|11252.4|11250.4|11249.9|11247.9|29
1655689320000|2022-06-20 01:42:00|11251.8|11249.8|11255.9|11253.9|11256.1|11254.1|11250.6|11248.6|48
1655689330000|2022-06-20 01:42:10|11256|11254|11258.6|11256.6|11258.6|11256.6|11253.9|11251.9|37
1655689340000|2022-06-20 01:42:20|11258|11256|11259.6|11257.6|11261.3|11259.3|11256.4|11254.4|58
1655689350000|2022-06-20 01:42:30|11260|11258|11259.8|11257.8|11260.5|11258.5|11257.9|11255.9|27
1655689360000|2022-06-20 01:42:40|11259.6|11257.6|11261.4|11259.4|11263.9|11261.9|11259.6|11257.6|52
1655689370000|2022-06-20 01:42:50|11261.5|11259.5|11260.6|11258.6|11261.8|11259.8|11258.3|11256.3|41
1655689380000|2022-06-20 01:43:00|11260.5|11258.5|11259.6|11257.6|11263.5|11261.5|11259.6|11257.6|20
1655689390000|2022-06-20 01:43:10|11259.8|11257.8|11257.6|11255.6|11260.9|11258.9|11257|11255|35
1655689400000|2022-06-20 01:43:20|11257.8|11255.8|11256.3|11254.3|11258.9|11256.9|11255.8|11253.8|15
1655689410000|2022-06-20 01:43:30|11257.3|11255.3|11256.6|11254.6|11258.3|11256.3|11256.3|11254.3|4
1655689420000|2022-06-20 01:43:40|11256.3|11254.3|11261.9|11259.9|11261.9|11259.9|11256.3|11254.3|11
1655689430000|2022-06-20 01:43:50|11262|11260|11260.3|11258.3|11262.3|11260.3|11258.6|11256.6|18
1655689440000|2022-06-20 01:44:00|11260.1|11258.1|11260.4|11258.4|11261.1|11259.1|11258.1|11256.1|11
1655689450000|2022-06-20 01:44:10|11260.3|11258.3|11261.4|11259.4|11263.1|11261.1|11258.6|11256.6|33
1655689460000|2022-06-20 01:44:20|11261.6|11259.6|11261.1|11259.1|11262.9|11260.9|11260.6|11258.6|10
1655689470000|2022-06-20 01:44:30|11260.1|11258.1|11262.9|11260.9|11263.1|11261.1|11259.9|11257.9|23
1655689480000|2022-06-20 01:44:40|11262.6|11260.6|11261.9|11259.9|11266.5|11264.5|11261.9|11259.9|58
1655689490000|2022-06-20 01:44:50|11261.8|11259.8|11268.5|11266.5|11268.5|11266.5|11261.8|11259.8|33
1655689500000|2022-06-20 01:45:00|11268.1|11266.1|11269.1|11267.1|11269.6|11267.6|11267|11265|57
1655689510000|2022-06-20 01:45:10|11269.3|11267.3|11275.6|11273.6|11276.1|11274.1|11269.3|11267.3|77
1655689520000|2022-06-20 01:45:20|11275.4|11273.4|11274.3|11272.3|11277.5|11275.5|11273.8|11271.8|42
1655689530000|2022-06-20 01:45:30|11274.1|11272.1|11275.6|11273.6|11277.6|11275.6|11273.4|11271.4|45
1655689540000|2022-06-20 01:45:40|11275.8|11273.8|11271.1|11269.1|11276.5|11274.5|11271|11269|53
1655689550000|2022-06-20 01:45:50|11271|11269|11268.9|11266.9|11271.9|11269.9|11268.9|11266.9|21
1655689560000|2022-06-20 01:46:00|11268.8|11266.8|11269.1|11267.1|11271.3|11269.3|11268|11266|13
1655689570000|2022-06-20 01:46:10|11270|11268|11270.5|11268.5|11272|11270|11266|11264|53
1655689580000|2022-06-20 01:46:20|11270.4|11268.4|11269.5|11267.5|11270.5|11268.5|11268.3|11266.3|9
1655689590000|2022-06-20 01:46:30|11269.4|11267.4|11270|11268|11270|11268|11268|11266|14
1655689600000|2022-06-20 01:46:40|11270.1|11268.1|11271.1|11269.1|11272.6|11270.6|11270|11268|20
1655689610000|2022-06-20 01:46:50|11270.9|11268.9|11272|11270|11275.3|11273.3|11270.5|11268.5|38
1655689620000|2022-06-20 01:47:00|11272.1|11270.1|11270.6|11268.6|11272.5|11270.5|11270.3|11268.3|19
1655689630000|2022-06-20 01:47:10|11270.5|11268.5|11270.5|11268.5|11273.6|11271.6|11270.4|11268.4|45
1655689640000|2022-06-20 01:47:20|11270.4|11268.4|11268.5|11266.5|11271.5|11269.5|11268.3|11266.3|12
1655689650000|2022-06-20 01:47:30|11269.3|11267.3|11267.9|11265.9|11269.3|11267.3|11265|11263|83
1655689660000|2022-06-20 01:47:40|11268|11266|11267.3|11265.3|11268.9|11266.9|11266|11264|14
1655689670000|2022-06-20 01:47:50|11267.4|11265.4|11267.1|11265.1|11269|11267|11267.1|11265.1|10
1655689680000|2022-06-20 01:48:00|11267.3|11265.3|11267.5|11265.5|11268.3|11266.3|11266.1|11264.1|18
1655689690000|2022-06-20 01:48:10|11267.4|11265.4|11269.4|11267.4|11269.8|11267.8|11267.1|11265.1|9
1655689700000|2022-06-20 01:48:20|11269.3|11267.3|11267|11265|11269.5|11267.5|11266.8|11264.8|23
1655689710000|2022-06-20 01:48:30|11266.9|11264.9|11268.5|11266.5|11268.8|11266.8|11266.1|11264.1|21
1655689720000|2022-06-20 01:48:40|11268|11266|11267.4|11265.4|11268|11266|11266.4|11264.4|14
1655689730000|2022-06-20 01:48:50|11267.3|11265.3|11265.8|11263.8|11267.3|11265.3|11265.8|11263.8|5
1655689740000|2022-06-20 01:49:00|11266|11264|11267.9|11265.9|11268|11266|11265.9|11263.9|23
1655689750000|2022-06-20 01:49:10|11267.8|11265.8|11270.4|11268.4|11270.8|11268.8|11267.3|11265.3|27
1655689760000|2022-06-20 01:49:20|11270.5|11268.5|11271.3|11269.3|11271.9|11269.9|11270.5|11268.5|18
1655689770000|2022-06-20 01:49:30|11271.4|11269.4|11268.6|11266.6|11271.4|11269.4|11268.3|11266.3|12
1655689780000|2022-06-20 01:49:40|11268.3|11266.3|11267.8|11265.8|11268.3|11266.3|11266.6|11264.6|11
1655689790000|2022-06-20 01:49:50|11266.8|11264.8|11267|11265|11267.6|11265.6|11266.1|11264.1|17
1655689800000|2022-06-20 01:50:00|11267.1|11265.1|11265.6|11263.6|11268.1|11266.1|11265.4|11263.4|26
1655689810000|2022-06-20 01:50:10|11265.8|11263.8|11258.8|11256.8|11266.5|11264.5|11254.4|11252.4|172
1655689820000|2022-06-20 01:50:20|11258.9|11256.9|11261.4|11259.4|11262.8|11260.8|11258.8|11256.8|34
1655689830000|2022-06-20 01:50:30|11261.5|11259.5|11259.5|11257.5|11261.5|11259.5|11258.1|11256.1|42
1655689840000|2022-06-20 01:50:40|11259.6|11257.6|11262|11260|11262|11260|11258|11256|15
1655689850000|2022-06-20 01:50:50|11261.9|11259.9|11262.6|11260.6|11263.3|11261.3|11260.5|11258.5|26
1655689860000|2022-06-20 01:51:00|11262.8|11260.8|11258.1|11256.1|11263.9|11261.9|11257.4|11255.4|53
1655689870000|2022-06-20 01:51:10|11258.3|11256.3|11258|11256|11260|11258|11257.4|11255.4|10
1655689880000|2022-06-20 01:51:20|11257.9|11255.9|11255.6|11253.6|11257.9|11255.9|11253.6|11251.6|51
1655689890000|2022-06-20 01:51:30|11255.8|11253.8|11257.9|11255.9|11259.8|11257.8|11255.3|11253.3|15
1655689900000|2022-06-20 01:51:40|11258.5|11256.5|11257.6|11255.6|11258.5|11256.5|11255.8|11253.8|10
1655689910000|2022-06-20 01:51:50|11258.4|11256.4|11258|11256|11259.1|11257.1|11256.9|11254.9|10
1655689920000|2022-06-20 01:52:00|11258.1|11256.1|11259.6|11257.6|11260.1|11258.1|11255.9|11253.9|15
1655689930000|2022-06-20 01:52:10|11259|11257|11259.4|11257.4|11260.8|11258.8|11258.9|11256.9|36
1655689940000|2022-06-20 01:52:20|11259.5|11257.5|11259.5|11257.5|11260.5|11258.5|11256.4|11254.4|23
1655689950000|2022-06-20 01:52:30|11258.6|11256.6|11258.1|11256.1|11258.9|11256.9|11257.1|11255.1|10
1655689960000|2022-06-20 01:52:40|11258|11256|11258.8|11256.8|11259|11257|11257.6|11255.6|5
1655689970000|2022-06-20 01:52:50|11258.9|11256.9|11259.1|11257.1|11259.9|11257.9|11257.6|11255.6|11
1655689980000|2022-06-20 01:53:00|11259|11257|11256.1|11254.1|11259|11257|11255.8|11253.8|9
1655689990000|2022-06-20 01:53:10|11256|11254|11253.5|11251.5|11256.1|11254.1|11253.4|11251.4|18
1655690000000|2022-06-20 01:53:20|11254.9|11252.9|11252.8|11250.8|11255|11253|11252.6|11250.6|22
1655690010000|2022-06-20 01:53:30|11252.9|11250.9|11256.1|11254.1|11256.1|11254.1|11252.6|11250.6|22
1655690020000|2022-06-20 01:53:40|11256.3|11254.3|11256|11254|11256.8|11254.8|11254.6|11252.6|74
1655690030000|2022-06-20 01:53:50|11255.8|11253.8|11250.5|11248.5|11256|11254|11250.5|11248.5|21
1655690040000|2022-06-20 01:54:00|11250.4|11248.4|11251.8|11249.8|11252.9|11250.9|11249.9|11247.9|20
1655690050000|2022-06-20 01:54:10|11251.9|11249.9|11256.4|11254.4|11256.8|11254.8|11251.8|11249.8|11
1655690060000|2022-06-20 01:54:20|11255.9|11253.9|11256.9|11254.9|11257.9|11255.9|11255.9|11253.9|13
1655690070000|2022-06-20 01:54:30|11257|11255|11258.9|11256.9|11258.9|11256.9|11256.6|11254.6|8
1655690080000|2022-06-20 01:54:40|11259|11257|11260|11258|11260.3|11258.3|11258.8|11256.8|14
1655690090000|2022-06-20 01:54:50|11259.9|11257.9|11257.8|11255.8|11260.6|11258.6|11257.6|11255.6|20
1655690100000|2022-06-20 01:55:00|11257.6|11255.6|11256.8|11254.8|11257.8|11255.8|11253.8|11251.8|20
1655690110000|2022-06-20 01:55:10|11256.9|11254.9|11260.8|11258.8|11261|11259|11256.8|11254.8|19
1655690120000|2022-06-20 01:55:20|11260.5|11258.5|11264|11262|11264.8|11262.8|11259.1|11257.1|19
1655690130000|2022-06-20 01:55:30|11264.1|11262.1|11265.6|11263.6|11266.4|11264.4|11263.1|11261.1|15
1655690140000|2022-06-20 01:55:40|11266.1|11264.1|11267.3|11265.3|11267.6|11265.6|11265.9|11263.9|26
1655690150000|2022-06-20 01:55:50|11267|11265|11266.8|11264.8|11267.5|11265.5|11266|11264|11
1655690160000|2022-06-20 01:56:00|11266.6|11264.6|11261.3|11259.3|11266.6|11264.6|11259.8|11257.8|35
1655690170000|2022-06-20 01:56:10|11261.4|11259.4|11259.8|11257.8|11261.5|11259.5|11257.3|11255.3|20
1655690180000|2022-06-20 01:56:20|11259.9|11257.9|11258.4|11256.4|11261.1|11259.1|11258.4|11256.4|11
1655690190000|2022-06-20 01:56:30|11258.3|11256.3|11258.6|11256.6|11260.5|11258.5|11258|11256|8
1655690200000|2022-06-20 01:56:40|11258.5|11256.5|11258.3|11256.3|11259.8|11257.8|11258.1|11256.1|5
1655690210000|2022-06-20 01:56:50|11258.5|11256.5|11256.3|11254.3|11258.5|11256.5|11255.8|11253.8|13
1655690220000|2022-06-20 01:57:00|11257|11255|11255.3|11253.3|11257.6|11255.6|11255.1|11253.1|22
1655690230000|2022-06-20 01:57:10|11255.1|11253.1|11254.8|11252.8|11255.4|11253.4|11252.9|11250.9|20
1655690240000|2022-06-20 01:57:20|11254.9|11252.9|11259.9|11257.9|11260.3|11258.3|11254.5|11252.5|42
1655690250000|2022-06-20 01:57:30|11260|11258|11257.3|11255.3|11260.5|11258.5|11256.8|11254.8|18
1655690260000|2022-06-20 01:57:40|11257.5|11255.5|11259.9|11257.9|11260.3|11258.3|11257.5|11255.5|12
1655690270000|2022-06-20 01:57:50|11260|11258|11259.4|11257.4|11260.3|11258.3|11259.3|11257.3|1
1655690280000|2022-06-20 01:58:00|11259.5|11257.5|11261.4|11259.4|11261.4|11259.4|11259.4|11257.4|4
1655690290000|2022-06-20 01:58:10|11261.5|11259.5|11262.8|11260.8|11263.1|11261.1|11260.5|11258.5|17
1655690300000|2022-06-20 01:58:20|11262.6|11260.6|11261.4|11259.4|11265.4|11263.4|11261.4|11259.4|42
1655690310000|2022-06-20 01:58:30|11259.8|11257.8|11258.5|11256.5|11259.8|11257.8|11256.4|11254.4|15
1655690320000|2022-06-20 01:58:40|11258.8|11256.8|11259.5|11257.5|11259.9|11257.9|11257.5|11255.5|5
1655690330000|2022-06-20 01:58:50|11259.6|11257.6|11260.3|11258.3|11260.6|11258.6|11258.3|11256.3|8
1655690340000|2022-06-20 01:59:00|11260.4|11258.4|11263.3|11261.3|11263.8|11261.8|11260.3|11258.3|20
1655690350000|2022-06-20 01:59:10|11263.4|11261.4|11264.1|11262.1|11265.3|11263.3|11263.1|11261.1|24
1655690360000|2022-06-20 01:59:20|11265|11263|11264.1|11262.1|11265.4|11263.4|11263.6|11261.6|13
1655690370000|2022-06-20 01:59:30|11264|11262|11263.4|11261.4|11264|11262|11262.5|11260.5|11
1655690380000|2022-06-20 01:59:40|11263.3|11261.3|11265.1|11263.1|11265.3|11263.3|11260.6|11258.6|27
1655690390000|2022-06-20 01:59:50|11264.9|11262.9|11264.4|11262.4|11265.4|11263.4|11261.9|11259.9|21
1655690400000|2022-06-20 02:00:00|11264.9|11262.9|11266|11264|11267.3|11265.3|11264.6|11262.6|31
1655690410000|2022-06-20 02:00:10|11265.9|11263.9|11267.3|11265.3|11267.4|11265.4|11264.6|11262.6|12
1655690420000|2022-06-20 02:00:20|11267.1|11265.1|11269|11267|11269|11267|11266.3|11264.3|30
1655690430000|2022-06-20 02:00:30|11269.1|11267.1|11273.1|11271.1|11273.8|11271.8|11268.8|11266.8|55
1655690440000|2022-06-20 02:00:40|11272.9|11270.9|11272.4|11270.4|11273.4|11271.4|11269.9|11267.9|28
1655690450000|2022-06-20 02:00:50|11272.5|11270.5|11273.4|11271.4|11273.8|11271.8|11271.1|11269.1|16
1655690460000|2022-06-20 02:01:00|11273.3|11271.3|11278.3|11276.3|11278.3|11276.3|11270.8|11268.8|52
1655690470000|2022-06-20 02:01:10|11278.4|11276.4|11278|11276|11278.5|11276.5|11276.4|11274.4|16
1655690480000|2022-06-20 02:01:20|11278.1|11276.1|11278.1|11276.1|11278.4|11276.4|11276|11274|34
1655690490000|2022-06-20 02:01:30|11277.3|11275.3|11279.5|11277.5|11279.8|11277.8|11275|11273|62
1655690500000|2022-06-20 02:01:40|11279.4|11277.4|11273.9|11271.9|11279.4|11277.4|11273|11271|27
1655690510000|2022-06-20 02:01:50|11273.8|11271.8|11276.6|11274.6|11276.9|11274.9|11272.6|11270.6|20
1655690520000|2022-06-20 02:02:00|11276.8|11274.8|11270.9|11268.9|11276.8|11274.8|11270.3|11268.3|24
1655690530000|2022-06-20 02:02:10|11271|11269|11268.4|11266.4|11271.8|11269.8|11268.1|11266.1|44
1655690540000|2022-06-20 02:02:20|11268.6|11266.6|11271.5|11269.5|11274.8|11272.8|11267.8|11265.8|31
1655690550000|2022-06-20 02:02:30|11271.6|11269.6|11271.1|11269.1|11271.6|11269.6|11269.1|11267.1|3
1655690560000|2022-06-20 02:02:40|11271.4|11269.4|11267.5|11265.5|11271.4|11269.4|11267.5|11265.5|14
1655690570000|2022-06-20 02:02:50|11268|11266|11267.6|11265.6|11269|11267|11267.6|11265.6|3
1655690580000|2022-06-20 02:03:00|11267.4|11265.4|11267.5|11265.5|11268|11266|11266|11264|21
1655690590000|2022-06-20 02:03:10|11267.6|11265.6|11266.3|11264.3|11267.6|11265.6|11265.1|11263.1|13
1655690600000|2022-06-20 02:03:20|11266.1|11264.1|11263|11261|11266.1|11264.1|11261.6|11259.6|50
1655690610000|2022-06-20 02:03:30|11263.3|11261.3|11265.9|11263.9|11267.8|11265.8|11263.3|11261.3|23
1655690620000|2022-06-20 02:03:40|11266|11264|11268|11266|11268.8|11266.8|11266|11264|16
1655690630000|2022-06-20 02:03:50|11268.1|11266.1|11267.8|11265.8|11268.9|11266.9|11267.5|11265.5|8
1655690640000|2022-06-20 02:04:00|11267.9|11265.9|11268.4|11266.4|11271.3|11269.3|11267.5|11265.5|28
1655690650000|2022-06-20 02:04:10|11268.3|11266.3|11269.4|11267.4|11271.6|11269.6|11268.3|11266.3|9
1655690660000|2022-06-20 02:04:20|11269.3|11267.3|11267.9|11265.9|11269.3|11267.3|11266.5|11264.5|6
1655690670000|2022-06-20 02:04:30|11267.8|11265.8|11268.8|11266.8|11269.9|11267.9|11266.4|11264.4|26
1655690680000|2022-06-20 02:04:40|11268.9|11266.9|11269.3|11267.3|11269.3|11267.3|11268.5|11266.5|3
1655690690000|2022-06-20 02:04:50|11269.1|11267.1|11269.3|11267.3|11269.5|11267.5|11268|11266|4
1655690700000|2022-06-20 02:05:00|11269.4|11267.4|11269.9|11267.9|11270.3|11268.3|11267.4|11265.4|73
1655690710000|2022-06-20 02:05:10|11269.4|11267.4|11267|11265|11269.8|11267.8|11266.5|11264.5|6
1655690720000|2022-06-20 02:05:20|11266.9|11264.9|11267.5|11265.5|11267.8|11265.8|11265.8|11263.8|14
1655690730000|2022-06-20 02:05:30|11268|11266|11267.9|11265.9|11268.6|11266.6|11267.9|11265.9|1
1655690740000|2022-06-20 02:05:40|11267.8|11265.8|11265.9|11263.9|11267.8|11265.8|11265.3|11263.3|13
1655690750000|2022-06-20 02:05:50|11266|11264|11266|11264|11266.4|11264.4|11264|11262|14
1655690760000|2022-06-20 02:06:00|11265.9|11263.9|11269.6|11267.6|11269.6|11267.6|11264.8|11262.8|20
1655690770000|2022-06-20 02:06:10|11269.8|11267.8|11273.9|11271.9|11273.9|11271.9|11269.6|11267.6|34
1655690780000|2022-06-20 02:06:20|11273.6|11271.6|11275.4|11273.4|11275.5|11273.5|11272.5|11270.5|20
1655690790000|2022-06-20 02:06:30|11274.3|11272.3|11273.6|11271.6|11274.6|11272.6|11272.9|11270.9|16
1655690800000|2022-06-20 02:06:40|11273.5|11271.5|11273.5|11271.5|11273.5|11271.5|11273.1|11271.1|1
1655690810000|2022-06-20 02:06:50|11273.4|11271.4|11275.6|11273.6|11276.6|11274.6|11273.3|11271.3|9
1655690820000|2022-06-20 02:07:00|11275.1|11273.1|11273.3|11271.3|11275.1|11273.1|11272.5|11270.5|15
1655690830000|2022-06-20 02:07:10|11273.4|11271.4|11274.3|11272.3|11274.6|11272.6|11273.1|11271.1|7
1655690840000|2022-06-20 02:07:20|11274.1|11272.1|11276.8|11274.8|11277.6|11275.6|11273.8|11271.8|16
1655690850000|2022-06-20 02:07:30|11276.6|11274.6|11277.3|11275.3|11277.9|11275.9|11276.1|11274.1|24
1655690860000|2022-06-20 02:07:40|11278|11276|11278.6|11276.6|11278.6|11276.6|11278|11276|7
1655690870000|2022-06-20 02:07:50|11278.8|11276.8|11281|11279|11281.6|11279.6|11278.5|11276.5|50
1655690880000|2022-06-20 02:08:00|11280.9|11278.9|11281|11279|11281.8|11279.8|11279.5|11277.5|24
1655690890000|2022-06-20 02:08:10|11280.9|11278.9|11279.4|11277.4|11281|11279|11278.4|11276.4|18
1655690900000|2022-06-20 02:08:20|11279.3|11277.3|11278|11276|11279.6|11277.6|11278|11276|7
1655690910000|2022-06-20 02:08:30|11277.6|11275.6|11274.5|11272.5|11278.1|11276.1|11274.5|11272.5|17
1655690920000|2022-06-20 02:08:40|11274.4|11272.4|11276.5|11274.5|11277.1|11275.1|11274|11272|25
1655690930000|2022-06-20 02:08:50|11276.6|11274.6|11279|11277|11279.8|11277.8|11276.6|11274.6|34
1655690940000|2022-06-20 02:09:00|11278.1|11276.1|11278.1|11276.1|11279.4|11277.4|11277.4|11275.4|10
1655690950000|2022-06-20 02:09:10|11278.3|11276.3|11277.4|11275.4|11278.4|11276.4|11277.1|11275.1|2
1655690960000|2022-06-20 02:09:20|11277.5|11275.5|11279.1|11277.1|11279.3|11277.3|11277.5|11275.5|5
1655690970000|2022-06-20 02:09:30|11279.3|11277.3|11280.3|11278.3|11281.5|11279.5|11279.1|11277.1|7
1655690980000|2022-06-20 02:09:40|11280.4|11278.4|11283|11281|11283.3|11281.3|11280|11278|16
1655690990000|2022-06-20 02:09:50|11283.1|11281.1|11285.9|11283.9|11285.9|11283.9|11283.1|11281.1|27
1655691000000|2022-06-20 02:10:00|11285.8|11283.8|11288.1|11286.1|11288.9|11286.9|11285.5|11283.5|48
1655691010000|2022-06-20 02:10:10|11287.9|11285.9|11287.1|11285.1|11288.1|11286.1|11286.8|11284.8|18
1655691020000|2022-06-20 02:10:20|11287.4|11285.4|11283.5|11281.5|11287.6|11285.6|11282.9|11280.9|28
1655691030000|2022-06-20 02:10:30|11283.4|11281.4|11285.3|11283.3|11285.6|11283.6|11283.4|11281.4|20
1655691040000|2022-06-20 02:10:40|11285.4|11283.4|11284.8|11282.8|11285.6|11283.6|11283.5|11281.5|27
1655691050000|2022-06-20 02:10:50|11284.6|11282.6|11283.5|11281.5|11284.8|11282.8|11282.6|11280.6|12
1655691060000|2022-06-20 02:11:00|11283.4|11281.4|11283.9|11281.9|11283.9|11281.9|11280.9|11278.9|19
1655691070000|2022-06-20 02:11:10|11283.6|11281.6|11282.4|11280.4|11285.3|11283.3|11282.1|11280.1|13
1655691080000|2022-06-20 02:11:20|11282.5|11280.5|11281.3|11279.3|11282.9|11280.9|11280|11278|23
1655691090000|2022-06-20 02:11:30|11279.1|11277.1|11282.4|11280.4|11282.6|11280.6|11278.6|11276.6|20
1655691100000|2022-06-20 02:11:40|11282.5|11280.5|11288.4|11286.4|11288.9|11286.9|11282.5|11280.5|65
1655691110000|2022-06-20 02:11:50|11288.1|11286.1|11288.1|11286.1|11288.6|11286.6|11287.5|11285.5|17
1655691120000|2022-06-20 02:12:00|11288|11286|11288.3|11286.3|11289.1|11287.1|11287.8|11285.8|18
1655691130000|2022-06-20 02:12:10|11288.8|11286.8|11286|11284|11290.5|11288.5|11286|11284|75
1655691140000|2022-06-20 02:12:20|11284.9|11282.9|11286.6|11284.6|11287|11285|11283.9|11281.9|17
1655691150000|2022-06-20 02:12:30|11286.8|11284.8|11287.1|11285.1|11288.9|11286.9|11286.6|11284.6|8
1655691160000|2022-06-20 02:12:40|11287|11285|11284.9|11282.9|11287.6|11285.6|11284.8|11282.8|11
1655691170000|2022-06-20 02:12:50|11285|11283|11285.5|11283.5|11285.6|11283.6|11284.9|11282.9|3
1655691180000|2022-06-20 02:13:00|11285.1|11283.1|11283.8|11281.8|11285.1|11283.1|11283.3|11281.3|26
1655691190000|2022-06-20 02:13:10|11284.1|11282.1|11283.6|11281.6|11284.8|11282.8|11283|11281|11
1655691200000|2022-06-20 02:13:20|11283.8|11281.8|11283.3|11281.3|11284|11282|11283|11281|7
1655691210000|2022-06-20 02:13:30|11283.1|11281.1|11283.5|11281.5|11283.8|11281.8|11282|11280|15
1655691220000|2022-06-20 02:13:40|11283.6|11281.6|11283.3|11281.3|11284.8|11282.8|11282|11280|32
1655691230000|2022-06-20 02:13:50|11283.1|11281.1|11281.6|11279.6|11283.8|11281.8|11280.6|11278.6|27
1655691240000|2022-06-20 02:14:00|11281.8|11279.8|11282.5|11280.5|11282.5|11280.5|11281|11279|9
1655691250000|2022-06-20 02:14:10|11282|11280|11281.3|11279.3|11282.9|11280.9|11281|11279|13
1655691260000|2022-06-20 02:14:20|11281.1|11279.1|11281.8|11279.8|11282.5|11280.5|11280.6|11278.6|9
1655691270000|2022-06-20 02:14:30|11281.9|11279.9|11281.4|11279.4|11281.9|11279.9|11280.6|11278.6|6
1655691280000|2022-06-20 02:14:40|11281.1|11279.1|11281.6|11279.6|11282.8|11280.8|11281.1|11279.1|9
1655691290000|2022-06-20 02:14:50|11281.8|11279.8|11283.3|11281.3|11283.9|11281.9|11281.6|11279.6|9
1655691300000|2022-06-20 02:15:00|11283.4|11281.4|11282.9|11280.9|11284.8|11282.8|11282.1|11280.1|18
1655691310000|2022-06-20 02:15:10|11282.8|11280.8|11282.3|11280.3|11283.6|11281.6|11281.6|11279.6|21
1655691320000|2022-06-20 02:15:20|11282.1|11280.1|11281.5|11279.5|11282.1|11280.1|11279.9|11277.9|22
1655691330000|2022-06-20 02:15:30|11281.4|11279.4|11278|11276|11281.4|11279.4|11277|11275|38
1655691340000|2022-06-20 02:15:40|11278.1|11276.1|11277.8|11275.8|11278.6|11276.6|11277.4|11275.4|27
1655691350000|2022-06-20 02:15:50|11277.9|11275.9|11277.6|11275.6|11279.3|11277.3|11276.6|11274.6|22
1655691360000|2022-06-20 02:16:00|11277.5|11275.5|11280.1|11278.1|11280.3|11278.3|11277.5|11275.5|15
1655691370000|2022-06-20 02:16:10|11279.8|11277.8|11278.1|11276.1|11279.8|11277.8|11278.1|11276.1|7
1655691380000|2022-06-20 02:16:20|11278.5|11276.5|11281.9|11279.9|11281.9|11279.9|11278.1|11276.1|35
1655691390000|2022-06-20 02:16:30|11281.5|11279.5|11280.5|11278.5|11281.5|11279.5|11279.3|11277.3|14
1655691400000|2022-06-20 02:16:40|11280.9|11278.9|11279.9|11277.9|11281.6|11279.6|11279.9|11277.9|9
1655691410000|2022-06-20 02:16:50|11279.5|11277.5|11281.4|11279.4|11281.4|11279.4|11279.1|11277.1|15
1655691420000|2022-06-20 02:17:00|11281.3|11279.3|11282.3|11280.3|11282.6|11280.6|11280.6|11278.6|8
1655691430000|2022-06-20 02:17:10|11282.4|11280.4|11283.9|11281.9|11284.3|11282.3|11282.4|11280.4|29
1655691440000|2022-06-20 02:17:20|11284|11282|11284.8|11282.8|11285.9|11283.9|11284|11282|20
1655691450000|2022-06-20 02:17:30|11285.1|11283.1|11285.9|11283.9|11286.1|11284.1|11284.6|11282.6|17
1655691460000|2022-06-20 02:17:40|11286.8|11284.8|11283.1|11281.1|11286.9|11284.9|11283.1|11281.1|26
1655691470000|2022-06-20 02:17:50|11282.9|11280.9|11282|11280|11282.9|11280.9|11281.9|11279.9|10
1655691480000|2022-06-20 02:18:00|11281.9|11279.9|11279.9|11277.9|11282.1|11280.1|11279.9|11277.9|8
1655691490000|2022-06-20 02:18:10|11280|11278|11281.3|11279.3|11281.5|11279.5|11279.9|11277.9|15
1655691500000|2022-06-20 02:18:20|11281.5|11279.5|11282.5|11280.5|11282.5|11280.5|11281.3|11279.3|18
1655691510000|2022-06-20 02:18:30|11282.9|11280.9|11278.8|11276.8|11282.9|11280.9|11277.9|11275.9|22
1655691520000|2022-06-20 02:18:40|11279.4|11277.4|11278.1|11276.1|11280.3|11278.3|11277.9|11275.9|16
1655691530000|2022-06-20 02:18:50|11278|11276|11278.5|11276.5|11278.8|11276.8|11277.6|11275.6|10
1655691540000|2022-06-20 02:19:00|11278.4|11276.4|11277.5|11275.5|11278.4|11276.4|11277.3|11275.3|7
1655691550000|2022-06-20 02:19:10|11277.6|11275.6|11276.3|11274.3|11277.6|11275.6|11275.3|11273.3|28
1655691560000|2022-06-20 02:19:20|11276.1|11274.1|11277.5|11275.5|11278.1|11276.1|11276.1|11274.1|20
1655691570000|2022-06-20 02:19:30|11277.4|11275.4|11280.4|11278.4|11280.4|11278.4|11277.3|11275.3|11
1655691580000|2022-06-20 02:19:40|11280.6|11278.6|11279|11277|11281.3|11279.3|11278.8|11276.8|14
1655691590000|2022-06-20 02:19:50|11279.1|11277.1|11280.1|11278.1|11280.8|11278.8|11278.9|11276.9|12
1655691600000|2022-06-20 02:20:00|11280.3|11278.3|11280|11278|11280.5|11278.5|11278.9|11276.9|2
1655691610000|2022-06-20 02:20:10|11280.1|11278.1|11279.1|11277.1|11280.1|11278.1|11277.9|11275.9|3
1655691620000|2022-06-20 02:20:20|11279.6|11277.6|11276.3|11274.3|11279.6|11277.6|11276|11274|8
1655691630000|2022-06-20 02:20:30|11276.1|11274.1|11273.1|11271.1|11276.1|11274.1|11271.8|11269.8|85
1655691640000|2022-06-20 02:20:40|11273.8|11271.8|11276.4|11274.4|11276.4|11274.4|11273.8|11271.8|12
1655691650000|2022-06-20 02:20:50|11276.5|11274.5|11277.4|11275.4|11279.3|11277.3|11276.5|11274.5|15
1655691660000|2022-06-20 02:21:00|11277.3|11275.3|11274.6|11272.6|11277.6|11275.6|11274.4|11272.4|1
1655691670000|2022-06-20 02:21:10|11274.5|11272.5|11276.8|11274.8|11277.4|11275.4|11274.1|11272.1|22
1655691680000|2022-06-20 02:21:20|11276.9|11274.9|11277.8|11275.8|11278.5|11276.5|11276.3|11274.3|14
1655691690000|2022-06-20 02:21:30|11278|11276|11278.1|11276.1|11278.5|11276.5|11276.4|11274.4|3
1655691700000|2022-06-20 02:21:40|11279|11277|11280.4|11278.4|11280.5|11278.5|11278.9|11276.9|12
1655691710000|2022-06-20 02:21:50|11280.6|11278.6|11280.9|11278.9|11282.6|11280.6|11280.6|11278.6|21
1655691720000|2022-06-20 02:22:00|11281.1|11279.1|11278.1|11276.1|11282.4|11280.4|11278.1|11276.1|24
1655691730000|2022-06-20 02:22:10|11278.3|11276.3|11279.6|11277.6|11281.3|11279.3|11278|11276|5
1655691740000|2022-06-20 02:22:20|11279.5|11277.5|11278.5|11276.5|11279.6|11277.6|11278.5|11276.5|3
1655691750000|2022-06-20 02:22:30|11278.6|11276.6|11277.5|11275.5|11279.1|11277.1|11277.1|11275.1|5
1655691760000|2022-06-20 02:22:40|11277.6|11275.6|11277.1|11275.1|11278.6|11276.6|11275.9|11273.9|30
1655691770000|2022-06-20 02:22:50|11277.3|11275.3|11275.1|11273.1|11277.5|11275.5|11275.1|11273.1|29
1655691780000|2022-06-20 02:23:00|11275|11273|11273|11271|11275.1|11273.1|11273|11271|25
1655691790000|2022-06-20 02:23:10|11272.9|11270.9|11273.1|11271.1|11273.6|11271.6|11268|11266|51
1655691800000|2022-06-20 02:23:20|11272.4|11270.4|11272.8|11270.8|11275|11273|11271.9|11269.9|27
1655691810000|2022-06-20 02:23:30|11272.6|11270.6|11273.3|11271.3|11274.1|11272.1|11272.6|11270.6|5
1655691820000|2022-06-20 02:23:40|11273.6|11271.6|11272.4|11270.4|11274.3|11272.3|11272.4|11270.4|10
1655691830000|2022-06-20 02:23:50|11272.5|11270.5|11273.4|11271.4|11273.6|11271.6|11271.8|11269.8|8
1655691840000|2022-06-20 02:24:00|11273.5|11271.5|11271.5|11269.5|11274.3|11272.3|11271.4|11269.4|17
1655691850000|2022-06-20 02:24:10|11271.6|11269.6|11271.1|11269.1|11272.6|11270.6|11271.1|11269.1|11
1655691860000|2022-06-20 02:24:20|11271.3|11269.3|11273.4|11271.4|11273.4|11271.4|11270|11268|7
1655691870000|2022-06-20 02:24:30|11273.5|11271.5|11272.4|11270.4|11274.6|11272.6|11272.4|11270.4|4
1655691880000|2022-06-20 02:24:40|11272.5|11270.5|11273.9|11271.9|11273.9|11271.9|11271.9|11269.9|22
1655691890000|2022-06-20 02:24:50|11274|11272|11274.1|11272.1|11274.6|11272.6|11272.6|11270.6|6
1655691900000|2022-06-20 02:25:00|11274|11272|11271|11269|11276.1|11274.1|11271|11269|33
1655691910000|2022-06-20 02:25:10|11270.5|11268.5|11271.1|11269.1|11271.9|11269.9|11268.1|11266.1|24
1655691920000|2022-06-20 02:25:20|11271.4|11269.4|11270.5|11268.5|11271.4|11269.4|11269.9|11267.9|4
1655691930000|2022-06-20 02:25:30|11270.4|11268.4|11272.8|11270.8|11272.8|11270.8|11269.9|11267.9|8
1655691940000|2022-06-20 02:25:40|11272.6|11270.6|11272|11270|11272.8|11270.8|11271.8|11269.8|2
1655691950000|2022-06-20 02:25:50|11271.8|11269.8|11272|11270|11272|11270|11271.4|11269.4|1
1655691960000|2022-06-20 02:26:00|11271.8|11269.8|11272.4|11270.4|11274|11272|11271.5|11269.5|20
1655691970000|2022-06-20 02:26:10|11272.1|11270.1|11270.3|11268.3|11272.1|11270.1|11269|11267|8
1655691980000|2022-06-20 02:26:20|11270.1|11268.1|11267.5|11265.5|11270.1|11268.1|11267|11265|18
1655691990000|2022-06-20 02:26:30|11267.6|11265.6|11268.1|11266.1|11268.4|11266.4|11266|11264|36
1655692000000|2022-06-20 02:26:40|11268|11266|11267.5|11265.5|11268.1|11266.1|11266.3|11264.3|12
1655692010000|2022-06-20 02:26:50|11266.9|11264.9|11267.6|11265.6|11268|11266|11266|11264|12
1655692020000|2022-06-20 02:27:00|11267.5|11265.5|11266.9|11264.9|11267.6|11265.6|11265.9|11263.9|5
1655692030000|2022-06-20 02:27:10|11266.8|11264.8|11268.3|11266.3|11268.9|11266.9|11266|11264|13
1655692040000|2022-06-20 02:27:20|11268.4|11266.4|11266.6|11264.6|11268.8|11266.8|11266.1|11264.1|7
1655692050000|2022-06-20 02:27:30|11266.4|11264.4|11264.1|11262.1|11266.6|11264.6|11262.1|11260.1|59
1655692060000|2022-06-20 02:27:40|11264.3|11262.3|11266.8|11264.8|11266.8|11264.8|11263.9|11261.9|15
1655692070000|2022-06-20 02:27:50|11266.6|11264.6|11263.9|11261.9|11266.6|11264.6|11263.9|11261.9|7
1655692080000|2022-06-20 02:28:00|11264|11262|11263.8|11261.8|11265.1|11263.1|11262.4|11260.4|30
1655692090000|2022-06-20 02:28:10|11263.9|11261.9|11264.9|11262.9|11265.4|11263.4|11263.4|11261.4|9
1655692100000|2022-06-20 02:28:20|11265|11263|11266.1|11264.1|11266.6|11264.6|11264.4|11262.4|12
1655692110000|2022-06-20 02:28:30|11266.4|11264.4|11266.1|11264.1|11266.4|11264.4|11264.9|11262.9|25
1655692120000|2022-06-20 02:28:40|11266.4|11264.4|11263.5|11261.5|11266.9|11264.9|11263|11261|7
1655692130000|2022-06-20 02:28:50|11263.6|11261.6|11264.9|11262.9|11266.9|11264.9|11263.6|11261.6|37
1655692140000|2022-06-20 02:29:00|11264.8|11262.8|11263.6|11261.6|11264.8|11262.8|11263.1|11261.1|8
1655692150000|2022-06-20 02:29:10|11263.8|11261.8|11263.3|11261.3|11263.8|11261.8|11262.9|11260.9|5
1655692160000|2022-06-20 02:29:20|11263.1|11261.1|11263.9|11261.9|11264.5|11262.5|11262.9|11260.9|19
1655692170000|2022-06-20 02:29:30|11264.1|11262.1|11266.3|11264.3|11267.9|11265.9|11263.9|11261.9|33
1655692180000|2022-06-20 02:29:40|11266.1|11264.1|11265.9|11263.9|11266.9|11264.9|11264.6|11262.6|8
1655692190000|2022-06-20 02:29:50|11266|11264|11267.8|11265.8|11268.1|11266.1|11266|11264|5
1655692200000|2022-06-20 02:30:00|11267.6|11265.6|11266.4|11264.4|11267.9|11265.9|11265.5|11263.5|20
1655692210000|2022-06-20 02:30:10|11266.3|11264.3|11266.1|11264.1|11268.4|11266.4|11265.3|11263.3|28
1655692220000|2022-06-20 02:30:20|11267|11265|11270.6|11268.6|11271.4|11269.4|11267|11265|55
1655692230000|2022-06-20 02:30:30|11270.8|11268.8|11270.4|11268.4|11272.6|11270.6|11270|11268|32
1655692240000|2022-06-20 02:30:40|11270.5|11268.5|11272.1|11270.1|11272.1|11270.1|11270.5|11268.5|6
1655692250000|2022-06-20 02:30:50|11272.3|11270.3|11272.3|11270.3|11272.9|11270.9|11271.9|11269.9|6
1655692260000|2022-06-20 02:31:00|11272.4|11270.4|11275|11273|11275|11273|11272|11270|20
1655692270000|2022-06-20 02:31:10|11275.1|11273.1|11273.8|11271.8|11275.6|11273.6|11272.4|11270.4|28
1655692280000|2022-06-20 02:31:20|11275.5|11273.5|11276.9|11274.9|11277|11275|11275.3|11273.3|35
1655692290000|2022-06-20 02:31:30|11276.8|11274.8|11277|11275|11277.9|11275.9|11276.3|11274.3|9
1655692300000|2022-06-20 02:31:40|11277.1|11275.1|11276.9|11274.9|11277.4|11275.4|11276.4|11274.4|8
1655692310000|2022-06-20 02:31:50|11276.8|11274.8|11276|11274|11277.1|11275.1|11275.6|11273.6|8
1655692320000|2022-06-20 02:32:00|11275.9|11273.9|11276|11274|11276.6|11274.6|11275.3|11273.3|16
1655692330000|2022-06-20 02:32:10|11275.9|11273.9|11279|11277|11279.3|11277.3|11275.9|11273.9|29
1655692340000|2022-06-20 02:32:20|11279.1|11277.1|11278.8|11276.8|11279.1|11277.1|11277.1|11275.1|5
1655692350000|2022-06-20 02:32:30|11278.9|11276.9|11283.3|11281.3|11285|11283|11278.8|11276.8|58
1655692360000|2022-06-20 02:32:40|11283.1|11281.1|11284|11282|11284|11282|11281.1|11279.1|15
1655692370000|2022-06-20 02:32:50|11283.9|11281.9|11286.4|11284.4|11286.4|11284.4|11282.6|11280.6|10
1655692380000|2022-06-20 02:33:00|11286.5|11284.5|11283.5|11281.5|11286.8|11284.8|11283.4|11281.4|23
1655692390000|2022-06-20 02:33:10|11283.4|11281.4|11284.6|11282.6|11285|11283|11282.8|11280.8|10
1655692400000|2022-06-20 02:33:20|11284.5|11282.5|11283.1|11281.1|11284.5|11282.5|11282.6|11280.6|1
1655692410000|2022-06-20 02:33:30|11283.3|11281.3|11280.5|11278.5|11283.3|11281.3|11279.9|11277.9|13
1655692420000|2022-06-20 02:33:40|11280.6|11278.6|11281.6|11279.6|11282.4|11280.4|11279.9|11277.9|41
1655692430000|2022-06-20 02:33:50|11282.1|11280.1|11285.1|11283.1|11286.3|11284.3|11282.1|11280.1|19
1655692440000|2022-06-20 02:34:00|11284.9|11282.9|11283.6|11281.6|11284.9|11282.9|11282.6|11280.6|11
1655692450000|2022-06-20 02:34:10|11283.8|11281.8|11285.9|11283.9|11288.1|11286.1|11281.4|11279.4|66
1655692460000|2022-06-20 02:34:20|11285.8|11283.8|11284.9|11282.9|11286.1|11284.1|11284.1|11282.1|10
1655692470000|2022-06-20 02:34:30|11284.6|11282.6|11286.3|11284.3|11286.6|11284.6|11284.6|11282.6|2
1655692480000|2022-06-20 02:34:40|11286.1|11284.1|11286.1|11284.1|11286.4|11284.4|11284.5|11282.5|7
1655692490000|2022-06-20 02:34:50|11286.3|11284.3|11286.3|11284.3|11286.8|11284.8|11284.9|11282.9|3
1655692500000|2022-06-20 02:35:00|11286.1|11284.1|11284.4|11282.4|11286.1|11284.1|11284.1|11282.1|13
1655692510000|2022-06-20 02:35:10|11284.1|11282.1|11283.3|11281.3|11284.5|11282.5|11282.6|11280.6|8
1655692520000|2022-06-20 02:35:20|11283.4|11281.4|11284.1|11282.1|11284.3|11282.3|11282.8|11280.8|9
1655692530000|2022-06-20 02:35:30|11284|11282|11283.8|11281.8|11284.1|11282.1|11283.5|11281.5|7
1655692540000|2022-06-20 02:35:40|11283.9|11281.9|11285.8|11283.8|11286|11284|11283.8|11281.8|8
1655692550000|2022-06-20 02:35:50|11285.9|11283.9|11289.3|11287.3|11289.6|11287.6|11285.9|11283.9|20
1655692560000|2022-06-20 02:36:00|11288.8|11286.8|11292|11290|11294.1|11292.1|11288.8|11286.8|69
1655692570000|2022-06-20 02:36:10|11291.9|11289.9|11292.3|11290.3|11294.1|11292.1|11291.3|11289.3|19
1655692580000|2022-06-20 02:36:20|11292|11290|11292|11290|11293|11291|11291.4|11289.4|23
1655692590000|2022-06-20 02:36:30|11292.1|11290.1|11290.6|11288.6|11292.3|11290.3|11290.3|11288.3|11
1655692600000|2022-06-20 02:36:40|11290.8|11288.8|11290.3|11288.3|11291|11289|11290|11288|5
1655692610000|2022-06-20 02:36:50|11290.5|11288.5|11290.4|11288.4|11291.9|11289.9|11290.3|11288.3|17
1655692620000|2022-06-20 02:37:00|11290.3|11288.3|11287.6|11285.6|11290.9|11288.9|11287.5|11285.5|12
1655692630000|2022-06-20 02:37:10|11287.5|11285.5|11286.3|11284.3|11287.6|11285.6|11285.1|11283.1|14
1655692640000|2022-06-20 02:37:20|11286.1|11284.1|11286.3|11284.3|11286.3|11284.3|11284.6|11282.6|15
1655692650000|2022-06-20 02:37:30|11286.1|11284.1|11285.8|11283.8|11286.1|11284.1|11285.4|11283.4|1
1655692660000|2022-06-20 02:37:40|11286.8|11284.8|11285.4|11283.4|11287.1|11285.1|11284.9|11282.9|13
1655692670000|2022-06-20 02:37:50|11285.1|11283.1|11285.4|11283.4|11286.3|11284.3|11284.4|11282.4|10
1655692680000|2022-06-20 02:38:00|11285.6|11283.6|11285.3|11283.3|11286.6|11284.6|11285|11283|5
1655692690000|2022-06-20 02:38:10|11285.1|11283.1|11286.6|11284.6|11286.9|11284.9|11284|11282|18
1655692700000|2022-06-20 02:38:20|11286.8|11284.8|11286.9|11284.9|11291.3|11289.3|11286.6|11284.6|24
1655692710000|2022-06-20 02:38:30|11287|11285|11287|11285|11287.5|11285.5|11285.8|11283.8|6
1655692720000|2022-06-20 02:38:40|11286.4|11284.4|11286.9|11284.9|11287.4|11285.4|11286.3|11284.3|6
1655692730000|2022-06-20 02:38:50|11286.3|11284.3|11285.1|11283.1|11287.5|11285.5|11285.1|11283.1|9
1655692740000|2022-06-20 02:39:00|11284.6|11282.6|11285.4|11283.4|11286.4|11284.4|11284.5|11282.5|12
1655692750000|2022-06-20 02:39:10|11285.3|11283.3|11287.9|11285.9|11287.9|11285.9|11284.8|11282.8|7
1655692760000|2022-06-20 02:39:20|11287.8|11285.8|11287.4|11285.4|11288.6|11286.6|11287|11285|5
1655692770000|2022-06-20 02:39:30|11287.5|11285.5|11286.9|11284.9|11288.4|11286.4|11286.9|11284.9|6
1655692780000|2022-06-20 02:39:40|11287|11285|11288.1|11286.1|11288.1|11286.1|11287|11285|2
1655692790000|2022-06-20 02:39:50|11288|11286|11289.5|11287.5|11290.5|11288.5|11287.8|11285.8|14
1655692800000|2022-06-20 02:40:00|11289.4|11287.4|11293.9|11291.9|11293.9|11291.9|11289|11287|22
1655692810000|2022-06-20 02:40:10|11293.6|11291.6|11293.3|11291.3|11293.8|11291.8|11291.5|11289.5|18
1655692820000|2022-06-20 02:40:20|11293.5|11291.5|11295.4|11293.4|11295.9|11293.9|11293.5|11291.5|47
1655692830000|2022-06-20 02:40:30|11295.3|11293.3|11294.6|11292.6|11295.8|11293.8|11294.1|11292.1|21
1655692840000|2022-06-20 02:40:40|11294.5|11292.5|11291.4|11289.4|11294.5|11292.5|11291.4|11289.4|16
1655692850000|2022-06-20 02:40:50|11291.5|11289.5|11290.9|11288.9|11291.9|11289.9|11290.4|11288.4|9
1655692860000|2022-06-20 02:41:00|11291|11289|11289.8|11287.8|11291.3|11289.3|11289.6|11287.6|16
1655692870000|2022-06-20 02:41:10|11289.5|11287.5|11288.5|11286.5|11289.5|11287.5|11288.1|11286.1|18
1655692880000|2022-06-20 02:41:20|11288.3|11286.3|11288.4|11286.4|11288.6|11286.6|11287.8|11285.8|14
1655692890000|2022-06-20 02:41:30|11288.3|11286.3|11288.3|11286.3|11289|11287|11288.3|11286.3|10
1655692900000|2022-06-20 02:41:40|11288.1|11286.1|11286.3|11284.3|11288.6|11286.6|11286.1|11284.1|12
1655692910000|2022-06-20 02:41:50|11286.4|11284.4|11288.9|11286.9|11289.5|11287.5|11286.4|11284.4|3
1655692920000|2022-06-20 02:42:00|11289|11287|11289.6|11287.6|11292.5|11290.5|11289|11287|16
1655692930000|2022-06-20 02:42:10|11289.5|11287.5|11288.4|11286.4|11289.6|11287.6|11287.9|11285.9|4
1655692940000|2022-06-20 02:42:20|11288.9|11286.9|11288.9|11286.9|11289.4|11287.4|11288.1|11286.1|5
1655692950000|2022-06-20 02:42:30|11289|11287|11290.8|11288.8|11291.1|11289.1|11289|11287|15
1655692960000|2022-06-20 02:42:40|11291.1|11289.1|11293.8|11291.8|11294|11292|11291.1|11289.1|8
1655692970000|2022-06-20 02:42:50|11293.6|11291.6|11293.3|11291.3|11295.9|11293.9|11292.8|11290.8|48
1655692980000|2022-06-20 02:43:00|11293.4|11291.4|11296.3|11294.3|11296.3|11294.3|11290.9|11288.9|94
1655692990000|2022-06-20 02:43:10|11296.5|11294.5|11297.6|11295.6|11297.6|11295.6|11292.4|11290.4|83
1655693000000|2022-06-20 02:43:20|11297.5|11295.5|11295.5|11293.5|11297.5|11295.5|11295.4|11293.4|9
1655693010000|2022-06-20 02:43:30|11295.4|11293.4|11300.6|11298.6|11301|11299|11294.8|11292.8|81
1655693020000|2022-06-20 02:43:40|11300.8|11298.8|11298.9|11296.9|11301.1|11299.1|11298.9|11296.9|31
1655693030000|2022-06-20 02:43:50|11298.8|11296.8|11300.3|11298.3|11301.1|11299.1|11298.4|11296.4|37
1655693040000|2022-06-20 02:44:00|11300.4|11298.4|11301.3|11299.3|11301.3|11299.3|11299.8|11297.8|42
1655693050000|2022-06-20 02:44:10|11301.9|11299.9|11305.6|11303.6|11308.5|11306.5|11301.9|11299.9|129
1655693060000|2022-06-20 02:44:20|11305.5|11303.5|11306.4|11304.4|11306.6|11304.6|11304.4|11302.4|31
1655693070000|2022-06-20 02:44:30|11306|11304|11305.9|11303.9|11306.6|11304.6|11305.3|11303.3|21
1655693080000|2022-06-20 02:44:40|11306|11304|11309.6|11307.6|11310.6|11308.6|11306|11304|68
1655693090000|2022-06-20 02:44:50|11309.8|11307.8|11310.3|11308.3|11310.5|11308.5|11308.8|11306.8|33
1655693100000|2022-06-20 02:45:00|11310.4|11308.4|11313|11311|11313.5|11311.5|11310.4|11308.4|87
1655693110000|2022-06-20 02:45:10|11312.1|11310.1|11316|11314|11316.4|11314.4|11312.1|11310.1|82
1655693120000|2022-06-20 02:45:20|11315.9|11313.9|11311.3|11309.3|11315.9|11313.9|11311.3|11309.3|58
1655693130000|2022-06-20 02:45:30|11311.1|11309.1|11311|11309|11311.9|11309.9|11310.5|11308.5|23
1655693140000|2022-06-20 02:45:40|11310.9|11308.9|11307.5|11305.5|11311.1|11309.1|11306.6|11304.6|29
1655693150000|2022-06-20 02:45:50|11307.3|11305.3|11307.3|11305.3|11308.8|11306.8|11307.1|11305.1|25
1655693160000|2022-06-20 02:46:00|11307.1|11305.1|11306.5|11304.5|11307.8|11305.8|11305.5|11303.5|33
1655693170000|2022-06-20 02:46:10|11306.6|11304.6|11307.1|11305.1|11308.4|11306.4|11306.6|11304.6|21
1655693180000|2022-06-20 02:46:20|11307.3|11305.3|11308.5|11306.5|11308.9|11306.9|11307.1|11305.1|15
1655693190000|2022-06-20 02:46:30|11308.6|11306.6|11306.3|11304.3|11308.6|11306.6|11306.1|11304.1|10
1655693200000|2022-06-20 02:46:40|11306.1|11304.1|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|16
1655693210000|2022-06-20 02:46:50|11306|11304|11307.3|11305.3|11308|11306|11305.8|11303.8|16
1655693220000|2022-06-20 02:47:00|11307.1|11305.1|11308|11306|11308.3|11306.3|11307|11305|9
1655693230000|2022-06-20 02:47:10|11308.1|11306.1|11305.4|11303.4|11308.1|11306.1|11305.3|11303.3|15
1655693240000|2022-06-20 02:47:20|11305.8|11303.8|11306|11304|11307.5|11305.5|11305|11303|14
1655693250000|2022-06-20 02:47:30|11306.1|11304.1|11306.1|11304.1|11307.1|11305.1|11306.1|11304.1|7
1655693260000|2022-06-20 02:47:40|11306.3|11304.3|11304.6|11302.6|11306.3|11304.3|11304.4|11302.4|9
1655693270000|2022-06-20 02:47:50|11304.5|11302.5|11305.3|11303.3|11305.9|11303.9|11304.4|11302.4|20
1655693280000|2022-06-20 02:48:00|11305.1|11303.1|11303.5|11301.5|11305.6|11303.6|11302.5|11300.5|25
1655693290000|2022-06-20 02:48:10|11303.4|11301.4|11303.3|11301.3|11303.9|11301.9|11303|11301|6
1655693300000|2022-06-20 02:48:20|11303.4|11301.4|11303.5|11301.5|11305.1|11303.1|11303.4|11301.4|11
1655693310000|2022-06-20 02:48:30|11303.8|11301.8|11303.5|11301.5|11306.3|11304.3|11303|11301|19
1655693320000|2022-06-20 02:48:40|11303.6|11301.6|11304|11302|11304.8|11302.8|11303.5|11301.5|6
1655693330000|2022-06-20 02:48:50|11303.8|11301.8|11304|11302|11304.1|11302.1|11303.1|11301.1|5
1655693340000|2022-06-20 02:49:00|11303.5|11301.5|11306|11304|11306.9|11304.9|11303.5|11301.5|16
1655693350000|2022-06-20 02:49:10|11306.5|11304.5|11308.4|11306.4|11308.9|11306.9|11306.5|11304.5|15
1655693360000|2022-06-20 02:49:20|11308|11306|11309.1|11307.1|11310.8|11308.8|11307.8|11305.8|43
1655693370000|2022-06-20 02:49:30|11309.3|11307.3|11305.8|11303.8|11309.3|11307.3|11305|11303|19
1655693380000|2022-06-20 02:49:40|11306.8|11304.8|11303.3|11301.3|11306.8|11304.8|11303.3|11301.3|29
1655693390000|2022-06-20 02:49:50|11303.1|11301.1|11304.9|11302.9|11304.9|11302.9|11303.1|11301.1|7
1655693400000|2022-06-20 02:50:00|11305|11303|11305.4|11303.4|11305.9|11303.9|11304.1|11302.1|18
1655693410000|2022-06-20 02:50:10|11305.3|11303.3|11305|11303|11305.5|11303.5|11304.3|11302.3|2
1655693420000|2022-06-20 02:50:20|11304.9|11302.9|11303.3|11301.3|11305.1|11303.1|11303.3|11301.3|6
1655693430000|2022-06-20 02:50:30|11303.4|11301.4|11304.1|11302.1|11304.5|11302.5|11303.3|11301.3|1
1655693440000|2022-06-20 02:50:40|11304.3|11302.3|11306.4|11304.4|11307.1|11305.1|11304.3|11302.3|14
1655693450000|2022-06-20 02:50:50|11306.9|11304.9|11307.9|11305.9|11308.4|11306.4|11306.9|11304.9|17
1655693460000|2022-06-20 02:51:00|11307.6|11305.6|11307.4|11305.4|11309|11307|11306.8|11304.8|18
1655693470000|2022-06-20 02:51:10|11307.5|11305.5|11304.6|11302.6|11307.5|11305.5|11304.5|11302.5|15
1655693480000|2022-06-20 02:51:20|11304.5|11302.5|11308|11306|11308|11306|11304.3|11302.3|18
1655693490000|2022-06-20 02:51:30|11308.1|11306.1|11309.5|11307.5|11309.6|11307.6|11306.9|11304.9|17
1655693500000|2022-06-20 02:51:40|11309.6|11307.6|11308.6|11306.6|11310|11308|11308.6|11306.6|8
1655693510000|2022-06-20 02:51:50|11308.5|11306.5|11311.9|11309.9|11311.9|11309.9|11307.3|11305.3|25
1655693520000|2022-06-20 02:52:00|11311.6|11309.6|11313.3|11311.3|11313.6|11311.6|11311.4|11309.4|46
1655693530000|2022-06-20 02:52:10|11313.4|11311.4|11317.9|11315.9|11318|11316|11313.3|11311.3|48
1655693540000|2022-06-20 02:52:20|11318|11316|11316.1|11314.1|11318|11316|11314.5|11312.5|40
1655693550000|2022-06-20 02:52:30|11316.6|11314.6|11315.8|11313.8|11316.6|11314.6|11314.8|11312.8|13
1655693560000|2022-06-20 02:52:40|11315.6|11313.6|11317|11315|11317.6|11315.6|11315.5|11313.5|18
1655693570000|2022-06-20 02:52:50|11316.4|11314.4|11315.3|11313.3|11317|11315|11315.3|11313.3|20
1655693580000|2022-06-20 02:53:00|11315.4|11313.4|11313.3|11311.3|11315.4|11313.4|11312.9|11310.9|20
1655693590000|2022-06-20 02:53:10|11313.4|11311.4|11315.8|11313.8|11316.5|11314.5|11312.9|11310.9|23
1655693600000|2022-06-20 02:53:20|11315.6|11313.6|11316.8|11314.8|11317.3|11315.3|11314.9|11312.9|27
1655693610000|2022-06-20 02:53:30|11316.9|11314.9|11319.4|11317.4|11320|11318|11316.8|11314.8|25
1655693620000|2022-06-20 02:53:40|11319.8|11317.8|11319.5|11317.5|11320.4|11318.4|11319|11317|30
1655693630000|2022-06-20 02:53:50|11319.4|11317.4|11321.9|11319.9|11323.3|11321.3|11319.1|11317.1|43
1655693640000|2022-06-20 02:54:00|11321.3|11319.3|11319.9|11317.9|11321.3|11319.3|11319.6|11317.6|28
1655693650000|2022-06-20 02:54:10|11319.6|11317.6|11319.3|11317.3|11319.9|11317.9|11316.5|11314.5|36
1655693660000|2022-06-20 02:54:20|11319.4|11317.4|11319.3|11317.3|11319.4|11317.4|11318.4|11316.4|14
1655693670000|2022-06-20 02:54:30|11319.5|11317.5|11320.3|11318.3|11321.4|11319.4|11318.8|11316.8|31
1655693680000|2022-06-20 02:54:40|11320.1|11318.1|11318.5|11316.5|11320.3|11318.3|11317|11315|19
1655693690000|2022-06-20 02:54:50|11318.8|11316.8|11317.3|11315.3|11319.1|11317.1|11316|11314|50
1655693700000|2022-06-20 02:55:00|11317.1|11315.1|11317.6|11315.6|11318.8|11316.8|11316.5|11314.5|33
1655693710000|2022-06-20 02:55:10|11317.5|11315.5|11319.5|11317.5|11319.5|11317.5|11317.5|11315.5|25
1655693720000|2022-06-20 02:55:20|11319.3|11317.3|11318.5|11316.5|11319.4|11317.4|11318.5|11316.5|5
1655693730000|2022-06-20 02:55:30|11318.6|11316.6|11317.9|11315.9|11318.6|11316.6|11317.9|11315.9|14
1655693740000|2022-06-20 02:55:40|11318|11316|11319.6|11317.6|11319.6|11317.6|11317.6|11315.6|38
1655693750000|2022-06-20 02:55:50|11320|11318|11322.6|11320.6|11323.1|11321.1|11320|11318|16
1655693760000|2022-06-20 02:56:00|11322.1|11320.1|11321.6|11319.6|11322.5|11320.5|11321.3|11319.3|9
1655693770000|2022-06-20 02:56:10|11321.4|11319.4|11322.3|11320.3|11322.5|11320.5|11320.1|11318.1|45
1655693780000|2022-06-20 02:56:20|11322.4|11320.4|11321.1|11319.1|11322.4|11320.4|11320.8|11318.8|8
1655693790000|2022-06-20 02:56:30|11321.3|11319.3|11317.8|11315.8|11321.4|11319.4|11317.8|11315.8|44
1655693800000|2022-06-20 02:56:40|11317.9|11315.9|11317.5|11315.5|11319|11317|11317.4|11315.4|17
1655693810000|2022-06-20 02:56:50|11317.6|11315.6|11315.9|11313.9|11318.1|11316.1|11315|11313|62
1655693820000|2022-06-20 02:57:00|11316|11314|11316|11314|11316.5|11314.5|11315.4|11313.4|11
1655693830000|2022-06-20 02:57:10|11316.1|11314.1|11316.9|11314.9|11317|11315|11315.5|11313.5|11
1655693840000|2022-06-20 02:57:20|11317|11315|11319.4|11317.4|11320.3|11318.3|11317|11315|17
1655693850000|2022-06-20 02:57:30|11319.6|11317.6|11316.8|11314.8|11322.1|11320.1|11315.6|11313.6|24
1655693860000|2022-06-20 02:57:40|11316.6|11314.6|11314.8|11312.8|11316.6|11314.6|11314.8|11312.8|10
1655693870000|2022-06-20 02:57:50|11314.9|11312.9|11316.3|11314.3|11316.5|11314.5|11314.5|11312.5|24
1655693880000|2022-06-20 02:58:00|11316.1|11314.1|11315.1|11313.1|11316.1|11314.1|11314.4|11312.4|6
1655693890000|2022-06-20 02:58:10|11315|11313|11314.8|11312.8|11315.1|11313.1|11313.5|11311.5|19
1655693900000|2022-06-20 02:58:20|11314.5|11312.5|11312|11310|11314.5|11312.5|11310.1|11308.1|57
1655693910000|2022-06-20 02:58:30|11312.3|11310.3|11314.5|11312.5|11314.5|11312.5|11312|11310|18
1655693920000|2022-06-20 02:58:40|11315|11313|11315.5|11313.5|11316.4|11314.4|11313.4|11311.4|38
1655693930000|2022-06-20 02:58:50|11315.6|11313.6|11317|11315|11317.6|11315.6|11314.9|11312.9|28
1655693940000|2022-06-20 02:59:00|11316.9|11314.9|11317.1|11315.1|11317.3|11315.3|11316.1|11314.1|11
1655693950000|2022-06-20 02:59:10|11317.9|11315.9|11317.9|11315.9|11318|11316|11317|11315|8
1655693960000|2022-06-20 02:59:20|11318.1|11316.1|11319.4|11317.4|11320.1|11318.1|11317|11315|13
1655693970000|2022-06-20 02:59:30|11319.5|11317.5|11318.9|11316.9|11319.8|11317.8|11318.6|11316.6|10
1655693980000|2022-06-20 02:59:40|11319.5|11317.5|11320.4|11318.4|11320.6|11318.6|11319.5|11317.5|2
1655693990000|2022-06-20 02:59:50|11320.5|11318.5|11316.9|11314.9|11320.6|11318.6|11316.9|11314.9|20
1655694000000|2022-06-20 03:00:00|11317.4|11315.4|11318.8|11316.8|11320|11318|11317|11315|11
1655694010000|2022-06-20 03:00:10|11318.6|11316.6|11322|11320|11322|11320|11317.6|11315.6|16
1655694020000|2022-06-20 03:00:20|11321.8|11319.8|11324.3|11322.3|11324.3|11322.3|11321.8|11319.8|28
1655694030000|2022-06-20 03:00:30|11325.6|11323.6|11325.4|11323.4|11327.8|11325.8|11325.1|11323.1|56
1655694040000|2022-06-20 03:00:40|11325.3|11323.3|11326.9|11324.9|11327.6|11325.6|11324.4|11322.4|61
1655694050000|2022-06-20 03:00:50|11326.8|11324.8|11324.5|11322.5|11326.9|11324.9|11324.4|11322.4|10
1655694060000|2022-06-20 03:01:00|11325|11323|11324.3|11322.3|11325.8|11323.8|11323.6|11321.6|19
1655694070000|2022-06-20 03:01:10|11324.1|11322.1|11319.8|11317.8|11324.1|11322.1|11319.4|11317.4|37
1655694080000|2022-06-20 03:01:20|11320.3|11318.3|11322.4|11320.4|11322.4|11320.4|11320.1|11318.1|26
1655694090000|2022-06-20 03:01:30|11322.6|11320.6|11323.5|11321.5|11324|11322|11322.6|11320.6|11
1655694100000|2022-06-20 03:01:40|11323.8|11321.8|11321.4|11319.4|11323.8|11321.8|11321.4|11319.4|8
1655694110000|2022-06-20 03:01:50|11321.5|11319.5|11322.4|11320.4|11323.4|11321.4|11321.5|11319.5|5
1655694120000|2022-06-20 03:02:00|11322.8|11320.8|11320.5|11318.5|11322.8|11320.8|11320.4|11318.4|15
1655694130000|2022-06-20 03:02:10|11320.4|11318.4|11318.6|11316.6|11320.6|11318.6|11318.6|11316.6|6
1655694140000|2022-06-20 03:02:20|11318.8|11316.8|11320|11318|11320.5|11318.5|11318.3|11316.3|19
1655694150000|2022-06-20 03:02:30|11320.1|11318.1|11324.8|11322.8|11325.5|11323.5|11320.1|11318.1|26
1655694160000|2022-06-20 03:02:40|11324.9|11322.9|11328|11326|11328.9|11326.9|11324.9|11322.9|49
1655694170000|2022-06-20 03:02:50|11327.3|11325.3|11325.1|11323.1|11328|11326|11324.6|11322.6|12
1655694180000|2022-06-20 03:03:00|11324.8|11322.8|11325|11323|11325.5|11323.5|11324.5|11322.5|5
1655694190000|2022-06-20 03:03:10|11324.6|11322.6|11326.5|11324.5|11327.9|11325.9|11324.6|11322.6|22
1655694200000|2022-06-20 03:03:20|11326.4|11324.4|11325.8|11323.8|11326.6|11324.6|11325.8|11323.8|2
1655694210000|2022-06-20 03:03:30|11325.9|11323.9|11327.8|11325.8|11328|11326|11325.6|11323.6|6
1655694220000|2022-06-20 03:03:40|11327|11325|11327|11325|11327.5|11325.5|11326.3|11324.3|7
1655694230000|2022-06-20 03:03:50|11326.9|11324.9|11326.4|11324.4|11327.3|11325.3|11326|11324|11
1655694240000|2022-06-20 03:04:00|11326|11324|11325.1|11323.1|11327.1|11325.1|11325.1|11323.1|12
1655694250000|2022-06-20 03:04:10|11324.9|11322.9|11326.6|11324.6|11326.6|11324.6|11324|11322|9
1655694260000|2022-06-20 03:04:20|11326.9|11324.9|11327.1|11325.1|11328.3|11326.3|11326.4|11324.4|13
1655694270000|2022-06-20 03:04:30|11327|11325|11329.4|11327.4|11329.6|11327.6|11327|11325|16
1655694280000|2022-06-20 03:04:40|11329.5|11327.5|11328.3|11326.3|11329.5|11327.5|11327.8|11325.8|11
1655694290000|2022-06-20 03:04:50|11328.4|11326.4|11331.6|11329.6|11332|11330|11327.8|11325.8|58
1655694300000|2022-06-20 03:05:00|11331.8|11329.8|11334.5|11332.5|11334.9|11332.9|11331.6|11329.6|41
1655694310000|2022-06-20 03:05:10|11333.9|11331.9|11333|11331|11334|11332|11332.5|11330.5|24
1655694320000|2022-06-20 03:05:20|11333.1|11331.1|11334.4|11332.4|11334.8|11332.8|11332.8|11330.8|29
1655694330000|2022-06-20 03:05:30|11334.3|11332.3|11333.5|11331.5|11334.5|11332.5|11331.5|11329.5|49
1655694340000|2022-06-20 03:05:40|11333.6|11331.6|11336.9|11334.9|11336.9|11334.9|11333.6|11331.6|42
1655694350000|2022-06-20 03:05:50|11337.1|11335.1|11338|11336|11338.5|11336.5|11337.1|11335.1|61
1655694360000|2022-06-20 03:06:00|11338.4|11336.4|11338.9|11336.9|11339.8|11337.8|11337.8|11335.8|63
1655694370000|2022-06-20 03:06:10|11338|11336|11336.4|11334.4|11338.5|11336.5|11336.4|11334.4|24
1655694380000|2022-06-20 03:06:20|11336|11334|11336|11334|11336.4|11334.4|11335.8|11333.8|15
1655694390000|2022-06-20 03:06:30|11335.9|11333.9|11335.8|11333.8|11337.6|11335.6|11335.3|11333.3|15
1655694400000|2022-06-20 03:06:40|11335.6|11333.6|11335.4|11333.4|11336|11334|11334.4|11332.4|19
1655694410000|2022-06-20 03:06:50|11335.3|11333.3|11337|11335|11337.5|11335.5|11335|11333|14
1655694420000|2022-06-20 03:07:00|11337.1|11335.1|11335|11333|11337.5|11335.5|11334.8|11332.8|20
1655694430000|2022-06-20 03:07:10|11334.9|11332.9|11334.4|11332.4|11335.8|11333.8|11334.4|11332.4|18
1655694440000|2022-06-20 03:07:20|11334.5|11332.5|11335.4|11333.4|11336.8|11334.8|11334.5|11332.5|9
1655694450000|2022-06-20 03:07:30|11336.3|11334.3|11335.4|11333.4|11336.3|11334.3|11334.8|11332.8|28
1655694460000|2022-06-20 03:07:40|11335.3|11333.3|11334.5|11332.5|11335.3|11333.3|11334.5|11332.5|13
1655694470000|2022-06-20 03:07:50|11334.4|11332.4|11335.4|11333.4|11335.9|11333.9|11333.6|11331.6|11
1655694480000|2022-06-20 03:08:00|11335.5|11333.5|11337.8|11335.8|11338|11336|11335.5|11333.5|10
1655694490000|2022-06-20 03:08:10|11337.6|11335.6|11335.4|11333.4|11338.1|11336.1|11335.4|11333.4|20
1655694500000|2022-06-20 03:08:20|11335.3|11333.3|11331.5|11329.5|11335.3|11333.3|11330.8|11328.8|87
1655694510000|2022-06-20 03:08:30|11330.6|11328.6|11329.4|11327.4|11330.8|11328.8|11328|11326|45
1655694520000|2022-06-20 03:08:40|11329.5|11327.5|11328.5|11326.5|11329.9|11327.9|11328.4|11326.4|11
1655694530000|2022-06-20 03:08:50|11328.4|11326.4|11326.9|11324.9|11328.8|11326.8|11326.6|11324.6|31
1655694540000|2022-06-20 03:09:00|11326.8|11324.8|11329|11327|11330.6|11328.6|11325.4|11323.4|37
1655694550000|2022-06-20 03:09:10|11329.4|11327.4|11328.9|11326.9|11330.5|11328.5|11328|11326|18
1655694560000|2022-06-20 03:09:20|11328.6|11326.6|11327.9|11325.9|11329.6|11327.6|11327.4|11325.4|32
1655694570000|2022-06-20 03:09:30|11328|11326|11328.5|11326.5|11328.8|11326.8|11327.6|11325.6|4
1655694580000|2022-06-20 03:09:40|11328.3|11326.3|11327.8|11325.8|11329.1|11327.1|11327.5|11325.5|5
1655694590000|2022-06-20 03:09:50|11327.5|11325.5|11328.6|11326.6|11328.8|11326.8|11327.5|11325.5|9
1655694600000|2022-06-20 03:10:00|11328.5|11326.5|11328|11326|11329|11327|11327.6|11325.6|10
1655694610000|2022-06-20 03:10:10|11327.5|11325.5|11327.5|11325.5|11328.6|11326.6|11327.5|11325.5|3
1655694620000|2022-06-20 03:10:20|11327.6|11325.6|11327|11325|11327.6|11325.6|11326.9|11324.9|10
1655694630000|2022-06-20 03:10:30|11326.9|11324.9|11327.3|11325.3|11328|11326|11326.6|11324.6|6
1655694640000|2022-06-20 03:10:40|11327.1|11325.1|11326|11324|11327.3|11325.3|11325.9|11323.9|27
1655694650000|2022-06-20 03:10:50|11325.9|11323.9|11324.5|11322.5|11326.5|11324.5|11324.5|11322.5|23
1655694660000|2022-06-20 03:11:00|11324.4|11322.4|11324.4|11322.4|11326.1|11324.1|11324|11322|29
1655694670000|2022-06-20 03:11:10|11324.6|11322.6|11325.3|11323.3|11325.8|11323.8|11323|11321|10
1655694680000|2022-06-20 03:11:20|11325.4|11323.4|11325.5|11323.5|11325.5|11323.5|11324.6|11322.6|7
1655694690000|2022-06-20 03:11:30|11325.3|11323.3|11325.1|11323.1|11325.5|11323.5|11324.5|11322.5|11
1655694700000|2022-06-20 03:11:40|11325.4|11323.4|11326.1|11324.1|11326.4|11324.4|11325.3|11323.3|7
1655694710000|2022-06-20 03:11:50|11325.8|11323.8|11327.1|11325.1|11327.1|11325.1|11325.5|11323.5|7
1655694720000|2022-06-20 03:12:00|11327.3|11325.3|11325|11323|11327.3|11325.3|11324.8|11322.8|10
1655694730000|2022-06-20 03:12:10|11325.3|11323.3|11325.8|11323.8|11326.1|11324.1|11324.9|11322.9|1
1655694740000|2022-06-20 03:12:20|11325.6|11323.6|11325.8|11323.8|11326.4|11324.4|11325.3|11323.3|4
1655694750000|2022-06-20 03:12:30|11325.6|11323.6|11327.9|11325.9|11328|11326|11325.3|11323.3|7
1655694760000|2022-06-20 03:12:40|11328|11326|11329.1|11327.1|11329.4|11327.4|11327.8|11325.8|7
1655694770000|2022-06-20 03:12:50|11329.3|11327.3|11329|11327|11329.9|11327.9|11328.8|11326.8|6
1655694780000|2022-06-20 03:13:00|11328.9|11326.9|11329.9|11327.9|11330.4|11328.4|11328.6|11326.6|4
1655694790000|2022-06-20 03:13:10|11330.1|11328.1|11330|11328|11330.4|11328.4|11329.5|11327.5|9
1655694800000|2022-06-20 03:13:20|11329.9|11327.9|11328.8|11326.8|11330|11328|11328.6|11326.6|2
1655694810000|2022-06-20 03:13:30|11329.3|11327.3|11328.5|11326.5|11329.5|11327.5|11328.4|11326.4|13
1655694820000|2022-06-20 03:13:40|11328.4|11326.4|11328.9|11326.9|11330.3|11328.3|11328.4|11326.4|10
1655694830000|2022-06-20 03:13:50|11328.8|11326.8|11328.3|11326.3|11329|11327|11327.9|11325.9|3
1655694840000|2022-06-20 03:14:00|11328.1|11326.1|11328|11326|11328.8|11326.8|11327.3|11325.3|9
1655694850000|2022-06-20 03:14:10|11328.1|11326.1|11327.1|11325.1|11328.3|11326.3|11327.1|11325.1|8
1655694860000|2022-06-20 03:14:20|11326.9|11324.9|11327|11325|11327.8|11325.8|11326.9|11324.9|9
1655694870000|2022-06-20 03:14:30|11327.6|11325.6|11328.5|11326.5|11329.3|11327.3|11327.5|11325.5|4
1655694880000|2022-06-20 03:14:40|11328.8|11326.8|11332.5|11330.5|11332.5|11330.5|11328.8|11326.8|18
1655694890000|2022-06-20 03:14:50|11333.1|11331.1|11333.8|11331.8|11335|11333|11333.1|11331.1|19
1655694900000|2022-06-20 03:15:00|11333.9|11331.9|11332|11330|11334.5|11332.5|11331.6|11329.6|7
1655694910000|2022-06-20 03:15:10|11332.1|11330.1|11331|11329|11332.8|11330.8|11330.8|11328.8|3
1655694920000|2022-06-20 03:15:20|11330.8|11328.8|11332.1|11330.1|11332.1|11330.1|11330.8|11328.8|1
1655694930000|2022-06-20 03:15:30|11331.9|11329.9|11331|11329|11332.4|11330.4|11331|11329|4
1655694940000|2022-06-20 03:15:40|11331.1|11329.1|11330.4|11328.4|11331.1|11329.1|11329.6|11327.6|7
1655694950000|2022-06-20 03:15:50|11330.3|11328.3|11326.5|11324.5|11330.3|11328.3|11326.4|11324.4|11
1655694960000|2022-06-20 03:16:00|11326.4|11324.4|11326.3|11324.3|11328.5|11326.5|11326.1|11324.1|8
1655694970000|2022-06-20 03:16:10|11326.4|11324.4|11326.1|11324.1|11326.8|11324.8|11325.9|11323.9|4
1655694980000|2022-06-20 03:16:20|11326.3|11324.3|11327.1|11325.1|11327.3|11325.3|11325.1|11323.1|10
1655694990000|2022-06-20 03:16:30|11326.8|11324.8|11327.8|11325.8|11327.9|11325.9|11326.8|11324.8|2
1655695000000|2022-06-20 03:16:40|11327.6|11325.6|11325.5|11323.5|11327.6|11325.6|11325.5|11323.5|5
1655695010000|2022-06-20 03:16:50|11325.6|11323.6|11323.9|11321.9|11325.6|11323.6|11323.6|11321.6|14
1655695020000|2022-06-20 03:17:00|11324|11322|11321.3|11319.3|11324|11322|11321|11319|35
1655695030000|2022-06-20 03:17:10|11321|11319|11320.4|11318.4|11321.4|11319.4|11319.6|11317.6|37
1655695040000|2022-06-20 03:17:20|11320.5|11318.5|11321.5|11319.5|11321.5|11319.5|11320.5|11318.5|10
1655695050000|2022-06-20 03:17:30|11321.4|11319.4|11324.1|11322.1|11324.1|11322.1|11321.4|11319.4|12
1655695060000|2022-06-20 03:17:40|11324.3|11322.3|11324.4|11322.4|11324.9|11322.9|11323.9|11321.9|7
1655695070000|2022-06-20 03:17:50|11324.6|11322.6|11324.4|11322.4|11324.9|11322.9|11324.3|11322.3|2
1655695080000|2022-06-20 03:18:00|11324.3|11322.3|11325.5|11323.5|11326.1|11324.1|11323.8|11321.8|7
1655695090000|2022-06-20 03:18:10|11325.6|11323.6|11325.3|11323.3|11326.1|11324.1|11325.1|11323.1|4
1655695100000|2022-06-20 03:18:20|11324.9|11322.9|11324.3|11322.3|11325.6|11323.6|11324.3|11322.3|3
1655695110000|2022-06-20 03:18:30|11324.4|11322.4|11323.6|11321.6|11324.5|11322.5|11322|11320|18
1655695120000|2022-06-20 03:18:40|11323.5|11321.5|11321.3|11319.3|11323.5|11321.5|11321.3|11319.3|24
1655695130000|2022-06-20 03:18:50|11321.4|11319.4|11323|11321|11323.6|11321.6|11321.1|11319.1|23
1655695140000|2022-06-20 03:19:00|11322.9|11320.9|11325|11323|11326.8|11324.8|11322.8|11320.8|26
1655695150000|2022-06-20 03:19:10|11325.3|11323.3|11324.8|11322.8|11325.9|11323.9|11324.8|11322.8|4
1655695160000|2022-06-20 03:19:20|11324.9|11322.9|11326.4|11324.4|11326.4|11324.4|11324.8|11322.8|2
1655695170000|2022-06-20 03:19:30|11326.3|11324.3|11325.9|11323.9|11326.3|11324.3|11325.3|11323.3|0
1655695180000|2022-06-20 03:19:40|11326.3|11324.3|11326|11324|11326.3|11324.3|11325.1|11323.1|10
1655695190000|2022-06-20 03:19:50|11325.9|11323.9|11323.5|11321.5|11325.9|11323.9|11323.5|11321.5|11
1655695200000|2022-06-20 03:20:00|11323.4|11321.4|11323|11321|11323.4|11321.4|11321.9|11319.9|10
1655695210000|2022-06-20 03:20:10|11322.9|11320.9|11320.4|11318.4|11322.9|11320.9|11320.4|11318.4|13
1655695220000|2022-06-20 03:20:20|11320.3|11318.3|11317.6|11315.6|11322.4|11320.4|11317.6|11315.6|38
1655695230000|2022-06-20 03:20:30|11317.8|11315.8|11318.3|11316.3|11319.6|11317.6|11317.5|11315.5|22
1655695240000|2022-06-20 03:20:40|11318.4|11316.4|11318.8|11316.8|11319.8|11317.8|11318.4|11316.4|13
1655695250000|2022-06-20 03:20:50|11318.6|11316.6|11318.1|11316.1|11318.6|11316.6|11318|11316|5
1655695260000|2022-06-20 03:21:00|11318.3|11316.3|11318.9|11316.9|11319|11317|11317.9|11315.9|9
1655695270000|2022-06-20 03:21:10|11318.3|11316.3|11317.6|11315.6|11318.6|11316.6|11317.3|11315.3|16
1655695280000|2022-06-20 03:21:20|11317.4|11315.4|11317.9|11315.9|11318.5|11316.5|11317.4|11315.4|25
1655695290000|2022-06-20 03:21:30|11318|11316|11318|11316|11319.1|11317.1|11317.8|11315.8|25
1655695300000|2022-06-20 03:21:40|11317.9|11315.9|11317.1|11315.1|11318.5|11316.5|11317.1|11315.1|14
1655695310000|2022-06-20 03:21:50|11316.9|11314.9|11316.4|11314.4|11317.3|11315.3|11316.4|11314.4|10
1655695320000|2022-06-20 03:22:00|11316.5|11314.5|11314.8|11312.8|11316.9|11314.9|11312.8|11310.8|44
1655695330000|2022-06-20 03:22:10|11314.9|11312.9|11314.4|11312.4|11315.1|11313.1|11313|11311|11
1655695340000|2022-06-20 03:22:20|11314.3|11312.3|11313.5|11311.5|11315|11313|11313.1|11311.1|15
1655695350000|2022-06-20 03:22:30|11313.1|11311.1|11313.1|11311.1|11314.3|11312.3|11312.8|11310.8|19
1655695360000|2022-06-20 03:22:40|11312.9|11310.9|11312.9|11310.9|11314.3|11312.3|11312.9|11310.9|10
1655695370000|2022-06-20 03:22:50|11313|11311|11313.8|11311.8|11313.8|11311.8|11312.6|11310.6|4
1655695380000|2022-06-20 03:23:00|11313.6|11311.6|11313.5|11311.5|11314.3|11312.3|11313.4|11311.4|7
1655695390000|2022-06-20 03:23:10|11313|11311|11312.4|11310.4|11313.4|11311.4|11312|11310|14
1655695400000|2022-06-20 03:23:20|11312.3|11310.3|11312|11310|11312.9|11310.9|11311.6|11309.6|14
1655695410000|2022-06-20 03:23:30|11312.3|11310.3|11312.8|11310.8|11313.6|11311.6|11311.9|11309.9|12
1655695420000|2022-06-20 03:23:40|11312.9|11310.9|11313.4|11311.4|11313.6|11311.6|11312.3|11310.3|9
1655695430000|2022-06-20 03:23:50|11313.3|11311.3|11312.8|11310.8|11314.4|11312.4|11312.8|11310.8|13
1655695440000|2022-06-20 03:24:00|11312.9|11310.9|11312.8|11310.8|11313.6|11311.6|11312.1|11310.1|10
1655695450000|2022-06-20 03:24:10|11312.6|11310.6|11314.3|11312.3|11314.4|11312.4|11312.5|11310.5|12
1655695460000|2022-06-20 03:24:20|11314|11312|11314|11312|11314.3|11312.3|11313.6|11311.6|1
1655695470000|2022-06-20 03:24:30|11313.9|11311.9|11313.6|11311.6|11314.1|11312.1|11313.3|11311.3|1
1655695480000|2022-06-20 03:24:40|11313.8|11311.8|11313.1|11311.1|11313.8|11311.8|11313|11311|2
1655695490000|2022-06-20 03:24:50|11313|11311|11314.3|11312.3|11315|11313|11313|11311|15
1655695500000|2022-06-20 03:25:00|11314.1|11312.1|11312.3|11310.3|11314.3|11312.3|11312.1|11310.1|13
1655695510000|2022-06-20 03:25:10|11312.1|11310.1|11311.8|11309.8|11312.3|11310.3|11311.3|11309.3|16
1655695520000|2022-06-20 03:25:20|11311.5|11309.5|11311.3|11309.3|11312|11310|11310.3|11308.3|17
1655695530000|2022-06-20 03:25:30|11311.4|11309.4|11310.6|11308.6|11311.5|11309.5|11310.1|11308.1|18
1655695540000|2022-06-20 03:25:40|11310.8|11308.8|11312.5|11310.5|11312.8|11310.8|11310.6|11308.6|20
1655695550000|2022-06-20 03:25:50|11312.6|11310.6|11312.9|11310.9|11313.6|11311.6|11311.9|11309.9|10
1655695560000|2022-06-20 03:26:00|11312.8|11310.8|11314.1|11312.1|11315|11313|11312.8|11310.8|16
1655695570000|2022-06-20 03:26:10|11314.3|11312.3|11315.4|11313.4|11315.4|11313.4|11313.6|11311.6|11
1655695580000|2022-06-20 03:26:20|11315.3|11313.3|11315.8|11313.8|11315.9|11313.9|11315.1|11313.1|4
1655695590000|2022-06-20 03:26:30|11315.4|11313.4|11315.6|11313.6|11315.8|11313.8|11313.5|11311.5|9
1655695600000|2022-06-20 03:26:40|11315.5|11313.5|11316.9|11314.9|11317.1|11315.1|11315.4|11313.4|15
1655695610000|2022-06-20 03:26:50|11316.8|11314.8|11317.8|11315.8|11319|11317|11316.5|11314.5|25
1655695620000|2022-06-20 03:27:00|11317.6|11315.6|11317.5|11315.5|11317.6|11315.6|11316.5|11314.5|0
1655695630000|2022-06-20 03:27:10|11317.6|11315.6|11318.3|11316.3|11318.6|11316.6|11317.5|11315.5|7
1655695640000|2022-06-20 03:27:20|11319|11317|11318.3|11316.3|11319|11317|11318|11316|4
1655695650000|2022-06-20 03:27:30|11318.5|11316.5|11319|11317|11319|11317|11318|11316|5
1655695660000|2022-06-20 03:27:40|11319.1|11317.1|11319.1|11317.1|11319.3|11317.3|11318.9|11316.9|7
1655695670000|2022-06-20 03:27:50|11319|11317|11318.8|11316.8|11319.3|11317.3|11318.5|11316.5|10
1655695680000|2022-06-20 03:28:00|11318.9|11316.9|11317|11315|11319.5|11317.5|11317|11315|18
1655695690000|2022-06-20 03:28:10|11317.1|11315.1|11316.9|11314.9|11318.1|11316.1|11316.9|11314.9|3
1655695700000|2022-06-20 03:28:20|11317|11315|11315.6|11313.6|11317|11315|11314.9|11312.9|11
1655695710000|2022-06-20 03:28:30|11315.5|11313.5|11317.3|11315.3|11317.4|11315.4|11315|11313|11
1655695720000|2022-06-20 03:28:40|11317.4|11315.4|11316|11314|11317.4|11315.4|11315.9|11313.9|5
1655695730000|2022-06-20 03:28:50|11315.9|11313.9|11317.1|11315.1|11317.3|11315.3|11315.8|11313.8|3
1655695740000|2022-06-20 03:29:00|11317|11315|11317.3|11315.3|11317.5|11315.5|11316.8|11314.8|0
1655695750000|2022-06-20 03:29:10|11317.4|11315.4|11317.6|11315.6|11317.6|11315.6|11316.6|11314.6|4
1655695760000|2022-06-20 03:29:20|11317.5|11315.5|11318.5|11316.5|11319|11317|11317.1|11315.1|9
1655695770000|2022-06-20 03:29:30|11318.6|11316.6|11318.5|11316.5|11318.8|11316.8|11318.4|11316.4|1
1655695780000|2022-06-20 03:29:40|11317.8|11315.8|11316.1|11314.1|11317.8|11315.8|11315.5|11313.5|11
1655695790000|2022-06-20 03:29:50|11316.3|11314.3|11316.4|11314.4|11317|11315|11316|11314|3
1655695800000|2022-06-20 03:30:00|11316.3|11314.3|11315.4|11313.4|11316.5|11314.5|11312.9|11310.9|11
1655695810000|2022-06-20 03:30:10|11315.5|11313.5|11317.1|11315.1|11317.8|11315.8|11315.5|11313.5|7
1655695820000|2022-06-20 03:30:20|11317|11315|11317.3|11315.3|11317.8|11315.8|11315.6|11313.6|3
1655695830000|2022-06-20 03:30:30|11317.4|11315.4|11317|11315|11317.8|11315.8|11316.3|11314.3|1
1655695840000|2022-06-20 03:30:40|11316.9|11314.9|11318.8|11316.8|11319|11317|11316.6|11314.6|11
1655695850000|2022-06-20 03:30:50|11318.6|11316.6|11319.1|11317.1|11319.4|11317.4|11318.3|11316.3|5
1655695860000|2022-06-20 03:31:00|11319|11317|11324.8|11322.8|11324.8|11322.8|11318.3|11316.3|39
1655695870000|2022-06-20 03:31:10|11324.5|11322.5|11322.9|11320.9|11325.3|11323.3|11322.1|11320.1|38
1655695880000|2022-06-20 03:31:20|11322.8|11320.8|11323.4|11321.4|11324.1|11322.1|11322|11320|13
1655695890000|2022-06-20 03:31:30|11323.8|11321.8|11323.4|11321.4|11323.8|11321.8|11322.9|11320.9|6
1655695900000|2022-06-20 03:31:40|11323.3|11321.3|11324.9|11322.9|11325|11323|11322.9|11320.9|17
1655695910000|2022-06-20 03:31:50|11325|11323|11324.8|11322.8|11325.6|11323.6|11324.4|11322.4|20
1655695920000|2022-06-20 03:32:00|11324.9|11322.9|11326.6|11324.6|11327.4|11325.4|11324.6|11322.6|16
1655695930000|2022-06-20 03:32:10|11326.8|11324.8|11328|11326|11328.4|11326.4|11326.6|11324.6|24
1655695940000|2022-06-20 03:32:20|11328.3|11326.3|11329.8|11327.8|11330|11328|11328|11326|28
1655695950000|2022-06-20 03:32:30|11329.6|11327.6|11330.3|11328.3|11331.3|11329.3|11329.3|11327.3|33
1655695960000|2022-06-20 03:32:40|11330.8|11328.8|11329.1|11327.1|11330.8|11328.8|11328.6|11326.6|15
1655695970000|2022-06-20 03:32:50|11328.6|11326.6|11331.5|11329.5|11331.5|11329.5|11328.5|11326.5|16
1655695980000|2022-06-20 03:33:00|11334.1|11332.1|11331.9|11329.9|11334.1|11332.1|11331.8|11329.8|84
1655695990000|2022-06-20 03:33:10|11331.8|11329.8|11329.3|11327.3|11331.8|11329.8|11328.6|11326.6|20
1655696000000|2022-06-20 03:33:20|11329.5|11327.5|11328.4|11326.4|11329.9|11327.9|11328.4|11326.4|11
1655696010000|2022-06-20 03:33:30|11328.3|11326.3|11327.8|11325.8|11328.8|11326.8|11327.8|11325.8|7
1655696020000|2022-06-20 03:33:40|11327.1|11325.1|11324.4|11322.4|11327.3|11325.3|11324.4|11322.4|17
1655696030000|2022-06-20 03:33:50|11324.1|11322.1|11323|11321|11324.1|11322.1|11322.8|11320.8|22
1655696040000|2022-06-20 03:34:00|11322.9|11320.9|11322.4|11320.4|11323.3|11321.3|11321|11319|36
1655696050000|2022-06-20 03:34:10|11321.9|11319.9|11324.1|11322.1|11325.3|11323.3|11321.9|11319.9|13
1655696060000|2022-06-20 03:34:20|11324.3|11322.3|11324.9|11322.9|11326|11324|11324|11322|4
1655696070000|2022-06-20 03:34:30|11324.8|11322.8|11326.3|11324.3|11327|11325|11324.8|11322.8|4
1655696080000|2022-06-20 03:34:40|11326.4|11324.4|11326.1|11324.1|11326.4|11324.4|11324.8|11322.8|4
1655696090000|2022-06-20 03:34:50|11326.4|11324.4|11326.5|11324.5|11327.8|11325.8|11325.8|11323.8|7
1655696100000|2022-06-20 03:35:00|11326.8|11324.8|11328.1|11326.1|11328.4|11326.4|11326.8|11324.8|14
1655696110000|2022-06-20 03:35:10|11328.3|11326.3|11327.3|11325.3|11329.1|11327.1|11327.1|11325.1|14
1655696120000|2022-06-20 03:35:20|11327.1|11325.1|11329|11327|11329|11327|11327|11325|4
1655696130000|2022-06-20 03:35:30|11329.1|11327.1|11330.1|11328.1|11331|11329|11329.1|11327.1|12
1655696140000|2022-06-20 03:35:40|11329.9|11327.9|11332.3|11330.3|11332.3|11330.3|11329.9|11327.9|17
1655696150000|2022-06-20 03:35:50|11332.9|11330.9|11332.5|11330.5|11333.5|11331.5|11330.3|11328.3|29
1655696160000|2022-06-20 03:36:00|11333|11331|11333.6|11331.6|11334.1|11332.1|11332.8|11330.8|20
1655696170000|2022-06-20 03:36:10|11333.5|11331.5|11333.5|11331.5|11333.8|11331.8|11332.6|11330.6|7
1655696180000|2022-06-20 03:36:20|11333.6|11331.6|11331.6|11329.6|11333.9|11331.9|11331.3|11329.3|28
1655696190000|2022-06-20 03:36:30|11331.5|11329.5|11332|11330|11332.8|11330.8|11328.9|11326.9|49
1655696200000|2022-06-20 03:36:40|11332.1|11330.1|11333.4|11331.4|11335.4|11333.4|11330.8|11328.8|24
1655696210000|2022-06-20 03:36:50|11333.3|11331.3|11334.8|11332.8|11335.3|11333.3|11332|11330|38
1655696220000|2022-06-20 03:37:00|11335.4|11333.4|11335.8|11333.8|11336.1|11334.1|11334.9|11332.9|24
1655696230000|2022-06-20 03:37:10|11335.6|11333.6|11340.9|11338.9|11341.3|11339.3|11335.5|11333.5|107
1655696240000|2022-06-20 03:37:20|11341|11339|11339.8|11337.8|11342.9|11340.9|11337.8|11335.8|27
1655696250000|2022-06-20 03:37:30|11339.9|11337.9|11342.9|11340.9|11344|11342|11339.3|11337.3|35
1655696260000|2022-06-20 03:37:40|11342.8|11340.8|11340.8|11338.8|11342.8|11340.8|11339.5|11337.5|35
1655696270000|2022-06-20 03:37:50|11340.6|11338.6|11338.5|11336.5|11340.6|11338.6|11338.1|11336.1|15
1655696280000|2022-06-20 03:38:00|11338.6|11336.6|11339.8|11337.8|11341.8|11339.8|11338.1|11336.1|10
1655696290000|2022-06-20 03:38:10|11340.1|11338.1|11340.5|11338.5|11340.8|11338.8|11339.4|11337.4|3
1655696300000|2022-06-20 03:38:20|11340.3|11338.3|11343.5|11341.5|11344.4|11342.4|11340.3|11338.3|75
1655696310000|2022-06-20 03:38:30|11343|11341|11341.5|11339.5|11343.1|11341.1|11341.3|11339.3|15
1655696320000|2022-06-20 03:38:40|11341.4|11339.4|11341.5|11339.5|11343|11341|11341.4|11339.4|12
1655696330000|2022-06-20 03:38:50|11341.8|11339.8|11349.8|11347.8|11350.5|11348.5|11338.8|11336.8|255
1655696340000|2022-06-20 03:39:00|11349.6|11347.6|11347.5|11345.5|11353|11351|11344.6|11342.6|103
1655696350000|2022-06-20 03:39:10|11348|11346|11343.9|11341.9|11348.5|11346.5|11343.9|11341.9|52
1655696360000|2022-06-20 03:39:20|11344|11342|11342.6|11340.6|11345|11343|11341.3|11339.3|41
1655696370000|2022-06-20 03:39:30|11343.3|11341.3|11343.5|11341.5|11343.8|11341.8|11341.5|11339.5|9
1655696380000|2022-06-20 03:39:40|11343.8|11341.8|11343.5|11341.5|11344.5|11342.5|11343.4|11341.4|11
1655696390000|2022-06-20 03:39:50|11343.8|11341.8|11344.5|11342.5|11344.5|11342.5|11343.3|11341.3|11
1655696400000|2022-06-20 03:40:00|11344.6|11342.6|11346.5|11344.5|11346.8|11344.8|11344.4|11342.4|20
1655696410000|2022-06-20 03:40:10|11346.6|11344.6|11351.5|11349.5|11352|11350|11346.4|11344.4|57
1655696420000|2022-06-20 03:40:20|11351.4|11349.4|11347.1|11345.1|11351.4|11349.4|11347|11345|33
1655696430000|2022-06-20 03:40:30|11347.3|11345.3|11345.9|11343.9|11347.3|11345.3|11345.1|11343.1|34
1655696440000|2022-06-20 03:40:40|11345.8|11343.8|11343.8|11341.8|11345.8|11343.8|11343.8|11341.8|34
1655696450000|2022-06-20 03:40:50|11343.6|11341.6|11342.4|11340.4|11343.8|11341.8|11341.9|11339.9|23
1655696460000|2022-06-20 03:41:00|11342.3|11340.3|11345.5|11343.5|11346.5|11344.5|11341.6|11339.6|34
1655696470000|2022-06-20 03:41:10|11345.4|11343.4|11343.8|11341.8|11345.4|11343.4|11342.9|11340.9|18
1655696480000|2022-06-20 03:41:20|11343.9|11341.9|11342.8|11340.8|11344|11342|11342.3|11340.3|2
1655696490000|2022-06-20 03:41:30|11342.9|11340.9|11341.6|11339.6|11344.1|11342.1|11341.5|11339.5|21
1655696500000|2022-06-20 03:41:40|11341.5|11339.5|11344.5|11342.5|11346.5|11344.5|11339.4|11337.4|78
1655696510000|2022-06-20 03:41:50|11344.6|11342.6|11342|11340|11346|11344|11342|11340|19
1655696520000|2022-06-20 03:42:00|11342.1|11340.1|11343.8|11341.8|11343.8|11341.8|11341.6|11339.6|8
1655696530000|2022-06-20 03:42:10|11343.9|11341.9|11343.8|11341.8|11345.5|11343.5|11343|11341|10
1655696540000|2022-06-20 03:42:20|11343.9|11341.9|11340.8|11338.8|11345.3|11343.3|11340.8|11338.8|59
1655696550000|2022-06-20 03:42:30|11340.6|11338.6|11341|11339|11341.4|11339.4|11339.9|11337.9|19
1655696560000|2022-06-20 03:42:40|11340.9|11338.9|11339.9|11337.9|11340.9|11338.9|11338.9|11336.9|23
1655696570000|2022-06-20 03:42:50|11340|11338|11339.6|11337.6|11342.3|11340.3|11339.1|11337.1|28
1655696580000|2022-06-20 03:43:00|11340.3|11338.3|11340.8|11338.8|11341.3|11339.3|11340|11338|1
1655696590000|2022-06-20 03:43:10|11340.6|11338.6|11340.5|11338.5|11341.5|11339.5|11340|11338|11
1655696600000|2022-06-20 03:43:20|11340.9|11338.9|11339.6|11337.6|11340.9|11338.9|11339|11337|6
1655696610000|2022-06-20 03:43:30|11339.8|11337.8|11339.5|11337.5|11340.4|11338.4|11339.3|11337.3|6
1655696620000|2022-06-20 03:43:40|11339.4|11337.4|11339.6|11337.6|11339.8|11337.8|11338.8|11336.8|5
1655696630000|2022-06-20 03:43:50|11339.8|11337.8|11339.5|11337.5|11340.3|11338.3|11338.9|11336.9|4
1655696640000|2022-06-20 03:44:00|11340|11338|11340|11338|11340.4|11338.4|11339.3|11337.3|4
1655696650000|2022-06-20 03:44:10|11339.9|11337.9|11340|11338|11340.3|11338.3|11339.5|11337.5|1
1655696660000|2022-06-20 03:44:20|11340.1|11338.1|11339.3|11337.3|11340.4|11338.4|11338.8|11336.8|7
1655696670000|2022-06-20 03:44:30|11339.1|11337.1|11339.1|11337.1|11339.5|11337.5|11338.8|11336.8|7
1655696680000|2022-06-20 03:44:40|11339|11337|11339.4|11337.4|11339.5|11337.5|11338.6|11336.6|22
1655696690000|2022-06-20 03:44:50|11339.5|11337.5|11340.5|11338.5|11340.6|11338.6|11339.1|11337.1|13
1655696700000|2022-06-20 03:45:00|11341.1|11339.1|11341|11339|11341.5|11339.5|11340.8|11338.8|10
1655696710000|2022-06-20 03:45:10|11340.6|11338.6|11340.1|11338.1|11340.8|11338.8|11340|11338|3
1655696720000|2022-06-20 03:45:20|11340.3|11338.3|11340.1|11338.1|11340.4|11338.4|11339.4|11337.4|4
1655696730000|2022-06-20 03:45:30|11340.6|11338.6|11340.4|11338.4|11340.6|11338.6|11338.9|11336.9|8
1655696740000|2022-06-20 03:45:40|11340.8|11338.8|11341.5|11339.5|11343|11341|11340.8|11338.8|11
1655696750000|2022-06-20 03:45:50|11341.4|11339.4|11340.3|11338.3|11342|11340|11339.8|11337.8|21
1655696760000|2022-06-20 03:46:00|11340.4|11338.4|11341.1|11339.1|11341.3|11339.3|11340.4|11338.4|5
1655696770000|2022-06-20 03:46:10|11341.3|11339.3|11340.8|11338.8|11343.5|11341.5|11340.8|11338.8|17
1655696780000|2022-06-20 03:46:20|11340.9|11338.9|11341.4|11339.4|11341.8|11339.8|11340.8|11338.8|1
1655696790000|2022-06-20 03:46:30|11341.1|11339.1|11341.5|11339.5|11341.8|11339.8|11340.5|11338.5|3
1655696800000|2022-06-20 03:46:40|11341.6|11339.6|11341.3|11339.3|11341.9|11339.9|11341.3|11339.3|1
1655696810000|2022-06-20 03:46:50|11341.4|11339.4|11341.5|11339.5|11341.5|11339.5|11341|11339|0
1655696820000|2022-06-20 03:47:00|11341.4|11339.4|11342.3|11340.3|11342.3|11340.3|11341.3|11339.3|3
1655696830000|2022-06-20 03:47:10|11342.4|11340.4|11341.5|11339.5|11343.1|11341.1|11341.4|11339.4|5
1655696840000|2022-06-20 03:47:20|11341.4|11339.4|11340.6|11338.6|11341.4|11339.4|11340.6|11338.6|7
1655696850000|2022-06-20 03:47:30|11340.5|11338.5|11340.5|11338.5|11340.8|11338.8|11340.1|11338.1|2
1655696860000|2022-06-20 03:47:40|11340.3|11338.3|11341.8|11339.8|11341.8|11339.8|11339.9|11337.9|8
1655696870000|2022-06-20 03:47:50|11342|11340|11341.5|11339.5|11342|11340|11340.6|11338.6|3
1655696880000|2022-06-20 03:48:00|11341.3|11339.3|11344.5|11342.5|11344.5|11342.5|11340.5|11338.5|18
1655696890000|2022-06-20 03:48:10|11343.6|11341.6|11340.1|11338.1|11344.3|11342.3|11339.9|11337.9|23
1655696900000|2022-06-20 03:48:20|11340.4|11338.4|11340.5|11338.5|11340.9|11338.9|11338.9|11336.9|19
1655696910000|2022-06-20 03:48:30|11340.4|11338.4|11339.9|11337.9|11340.8|11338.8|11339.4|11337.4|8
1655696920000|2022-06-20 03:48:40|11339.8|11337.8|11340.9|11338.9|11340.9|11338.9|11339.6|11337.6|6
1655696930000|2022-06-20 03:48:50|11340.8|11338.8|11340.5|11338.5|11341.3|11339.3|11340.5|11338.5|4
1655696940000|2022-06-20 03:49:00|11340|11338|11340.6|11338.6|11340.9|11338.9|11339.6|11337.6|11
1655696950000|2022-06-20 03:49:10|11340.5|11338.5|11340.6|11338.6|11341.6|11339.6|11340.4|11338.4|5
1655696960000|2022-06-20 03:49:20|11340.5|11338.5|11340.5|11338.5|11340.5|11338.5|11340.4|11338.4|1
1655696970000|2022-06-20 03:49:30|11340.6|11338.6|11340.5|11338.5|11340.6|11338.6|11340.5|11338.5|1
1655696980000|2022-06-20 03:49:40|11340.6|11338.6|11341.3|11339.3|11341.5|11339.5|11340.5|11338.5|14
1655696990000|2022-06-20 03:49:50|11341.1|11339.1|11340.9|11338.9|11341.1|11339.1|11340.5|11338.5|4
1655697000000|2022-06-20 03:50:00|11340.6|11338.6|11340|11338|11340.6|11338.6|11339|11337|17
1655697010000|2022-06-20 03:50:10|11339.9|11337.9|11339.1|11337.1|11339.9|11337.9|11338.1|11336.1|15
1655697020000|2022-06-20 03:50:20|11339|11337|11338.1|11336.1|11339.8|11337.8|11337.1|11335.1|23
1655697030000|2022-06-20 03:50:30|11338|11336|11335.8|11333.8|11338.1|11336.1|11335.8|11333.8|20
1655697040000|2022-06-20 03:50:40|11335.9|11333.9|11337.5|11335.5|11337.8|11335.8|11335.9|11333.9|16
1655697050000|2022-06-20 03:50:50|11337.4|11335.4|11336.8|11334.8|11337.8|11335.8|11336.5|11334.5|11
1655697060000|2022-06-20 03:51:00|11336.6|11334.6|11336.3|11334.3|11336.9|11334.9|11335.8|11333.8|6
1655697070000|2022-06-20 03:51:10|11336.1|11334.1|11335.4|11333.4|11336.8|11334.8|11335.4|11333.4|14
1655697080000|2022-06-20 03:51:20|11335.3|11333.3|11335|11333|11335.8|11333.8|11334.1|11332.1|26
1655697090000|2022-06-20 03:51:30|11334.8|11332.8|11334.8|11332.8|11335.4|11333.4|11333.9|11331.9|24
1655697100000|2022-06-20 03:51:40|11334.3|11332.3|11333.3|11331.3|11334.3|11332.3|11332.8|11330.8|15
1655697110000|2022-06-20 03:51:50|11333|11331|11331.5|11329.5|11333.4|11331.4|11330.3|11328.3|38
1655697120000|2022-06-20 03:52:00|11332.9|11330.9|11332.3|11330.3|11333.9|11331.9|11330.6|11328.6|28
1655697130000|2022-06-20 03:52:10|11332.1|11330.1|11332.9|11330.9|11333.9|11331.9|11332|11330|10
1655697140000|2022-06-20 03:52:20|11332.5|11330.5|11333.4|11331.4|11333.6|11331.6|11332.5|11330.5|12
1655697150000|2022-06-20 03:52:30|11333.5|11331.5|11333|11331|11334.3|11332.3|11332.9|11330.9|15
1655697160000|2022-06-20 03:52:40|11332.9|11330.9|11333.3|11331.3|11333.5|11331.5|11332.8|11330.8|2
1655697170000|2022-06-20 03:52:50|11333.1|11331.1|11333.4|11331.4|11333.4|11331.4|11332.9|11330.9|3
1655697180000|2022-06-20 03:53:00|11333.1|11331.1|11332.5|11330.5|11333.8|11331.8|11332.3|11330.3|14
1655697190000|2022-06-20 03:53:10|11332.4|11330.4|11335.3|11333.3|11335.4|11333.4|11332.4|11330.4|10
1655697200000|2022-06-20 03:53:20|11335|11333|11336|11334|11336.6|11334.6|11334.6|11332.6|12
1655697210000|2022-06-20 03:53:30|11335.9|11333.9|11336.3|11334.3|11336.4|11334.4|11335.6|11333.6|5
1655697220000|2022-06-20 03:53:40|11336.1|11334.1|11337.3|11335.3|11337.9|11335.9|11336.1|11334.1|12
1655697230000|2022-06-20 03:53:50|11337.1|11335.1|11336.4|11334.4|11337.3|11335.3|11336.3|11334.3|4
1655697240000|2022-06-20 03:54:00|11336.5|11334.5|11335.8|11333.8|11336.5|11334.5|11335.3|11333.3|11
1655697250000|2022-06-20 03:54:10|11335.9|11333.9|11335.6|11333.6|11336.1|11334.1|11335.5|11333.5|5
1655697260000|2022-06-20 03:54:20|11335.5|11333.5|11335.5|11333.5|11335.6|11333.6|11334.9|11332.9|2
1655697270000|2022-06-20 03:54:30|11335.3|11333.3|11336.6|11334.6|11337.1|11335.1|11334.8|11332.8|7
1655697280000|2022-06-20 03:54:40|11336.8|11334.8|11337|11335|11337.3|11335.3|11336.8|11334.8|1
1655697290000|2022-06-20 03:54:50|11336.9|11334.9|11336.9|11334.9|11337.1|11335.1|11336.5|11334.5|1
1655697300000|2022-06-20 03:55:00|11337|11335|11336.6|11334.6|11337.5|11335.5|11336.6|11334.6|10
1655697310000|2022-06-20 03:55:10|11336.8|11334.8|11338.4|11336.4|11338.4|11336.4|11336.6|11334.6|9
1655697320000|2022-06-20 03:55:20|11338.1|11336.1|11337.1|11335.1|11338.6|11336.6|11337.1|11335.1|22
1655697330000|2022-06-20 03:55:30|11337.8|11335.8|11338.5|11336.5|11338.6|11336.6|11337.8|11335.8|4
1655697340000|2022-06-20 03:55:40|11338.4|11336.4|11337.9|11335.9|11338.4|11336.4|11337.9|11335.9|1
1655697350000|2022-06-20 03:55:50|11338.6|11336.6|11339.1|11337.1|11340.3|11338.3|11338.6|11336.6|20
1655697360000|2022-06-20 03:56:00|11339.3|11337.3|11340.5|11338.5|11340.5|11338.5|11338|11336|14
1655697370000|2022-06-20 03:56:10|11341|11339|11340.8|11338.8|11341|11339|11339.8|11337.8|13
1655697380000|2022-06-20 03:56:20|11340.5|11338.5|11338.5|11336.5|11340.5|11338.5|11337.9|11335.9|7
1655697390000|2022-06-20 03:56:30|11338.9|11336.9|11338.5|11336.5|11338.9|11336.9|11338.1|11336.1|4
1655697400000|2022-06-20 03:56:40|11338.6|11336.6|11338.8|11336.8|11339.3|11337.3|11337.9|11335.9|5
1655697410000|2022-06-20 03:56:50|11338.6|11336.6|11338.5|11336.5|11339.3|11337.3|11338.4|11336.4|7
1655697420000|2022-06-20 03:57:00|11338.4|11336.4|11340|11338|11341.3|11339.3|11338.3|11336.3|19
1655697430000|2022-06-20 03:57:10|11340.1|11338.1|11341.3|11339.3|11342.3|11340.3|11340.1|11338.1|12
1655697440000|2022-06-20 03:57:20|11341.1|11339.1|11341.6|11339.6|11341.6|11339.6|11339.3|11337.3|7
1655697450000|2022-06-20 03:57:30|11341.5|11339.5|11340.5|11338.5|11341.8|11339.8|11340|11338|6
1655697460000|2022-06-20 03:57:40|11340.8|11338.8|11340.9|11338.9|11341.8|11339.8|11340.5|11338.5|2
1655697470000|2022-06-20 03:57:50|11340.8|11338.8|11338.5|11336.5|11340.9|11338.9|11338|11336|6
1655697480000|2022-06-20 03:58:00|11338.1|11336.1|11335.1|11333.1|11338.1|11336.1|11334.5|11332.5|20
1655697490000|2022-06-20 03:58:10|11335.5|11333.5|11333.8|11331.8|11335.5|11333.5|11333.1|11331.1|11
1655697500000|2022-06-20 03:58:20|11333.5|11331.5|11334.1|11332.1|11334.1|11332.1|11333.5|11331.5|8
1655697510000|2022-06-20 03:58:30|11334|11332|11333.1|11331.1|11334.1|11332.1|11332.6|11330.6|8
1655697520000|2022-06-20 03:58:40|11333.3|11331.3|11335.1|11333.1|11335.1|11333.1|11332.8|11330.8|21
1655697530000|2022-06-20 03:58:50|11335|11333|11334.5|11332.5|11335.1|11333.1|11334.4|11332.4|5
1655697540000|2022-06-20 03:59:00|11334.6|11332.6|11336.3|11334.3|11337|11335|11333.3|11331.3|16
1655697550000|2022-06-20 03:59:10|11336|11334|11335.8|11333.8|11336.3|11334.3|11335.3|11333.3|6
1655697560000|2022-06-20 03:59:20|11335|11333|11335.3|11333.3|11335.3|11333.3|11334.1|11332.1|3
1655697570000|2022-06-20 03:59:30|11334.8|11332.8|11334.5|11332.5|11334.9|11332.9|11334|11332|3
1655697580000|2022-06-20 03:59:40|11335.3|11333.3|11335.3|11333.3|11336|11334|11334.9|11332.9|8
1655697590000|2022-06-20 03:59:50|11335.1|11333.1|11334|11332|11335.3|11333.3|11333.8|11331.8|1
1655697600000|2022-06-20 04:00:00|11334.1|11332.1|11334.1|11332.1|11335.4|11333.4|11333.8|11331.8|0
1655697610000|2022-06-20 04:00:10|11334.3|11332.3|11331.6|11329.6|11334.6|11332.6|11331|11329|34
1655697620000|2022-06-20 04:00:20|11331.5|11329.5|11332|11330|11332|11330|11330.9|11328.9|8
1655697630000|2022-06-20 04:00:30|11331.5|11329.5|11331|11329|11331.5|11329.5|11330.9|11328.9|6
1655697640000|2022-06-20 04:00:40|11330.9|11328.9|11333.8|11331.8|11334.1|11332.1|11330.6|11328.6|29
1655697650000|2022-06-20 04:00:50|11333.6|11331.6|11335.8|11333.8|11336.1|11334.1|11332.9|11330.9|11
1655697660000|2022-06-20 04:01:00|11335.6|11333.6|11334.8|11332.8|11337|11335|11334.4|11332.4|12
1655697670000|2022-06-20 04:01:10|11335.4|11333.4|11335|11333|11336.1|11334.1|11334.4|11332.4|20
1655697680000|2022-06-20 04:01:20|11335.3|11333.3|11332|11330|11335.3|11333.3|11332|11330|7
1655697690000|2022-06-20 04:01:30|11332.1|11330.1|11331|11329|11332.5|11330.5|11330.6|11328.6|14
1655697700000|2022-06-20 04:01:40|11330.9|11328.9|11331.5|11329.5|11332|11330|11330.6|11328.6|19
1655697710000|2022-06-20 04:01:50|11331.6|11329.6|11331.5|11329.5|11331.8|11329.8|11331.1|11329.1|2
1655697720000|2022-06-20 04:02:00|11331.6|11329.6|11333.3|11331.3|11334.3|11332.3|11331.3|11329.3|11
1655697730000|2022-06-20 04:02:10|11333.4|11331.4|11332|11330|11333.4|11331.4|11332|11330|4
1655697740000|2022-06-20 04:02:20|11332.1|11330.1|11334|11332|11334.1|11332.1|11332.1|11330.1|14
1655697750000|2022-06-20 04:02:30|11334.1|11332.1|11333|11331|11334.5|11332.5|11332.5|11330.5|3
1655697760000|2022-06-20 04:02:40|11333.6|11331.6|11331.3|11329.3|11333.6|11331.6|11330.3|11328.3|13
1655697770000|2022-06-20 04:02:50|11331.4|11329.4|11331|11329|11331.5|11329.5|11330.6|11328.6|1
1655697780000|2022-06-20 04:03:00|11331.3|11329.3|11329.8|11327.8|11331.4|11329.4|11328.9|11326.9|13
1655697790000|2022-06-20 04:03:10|11329.9|11327.9|11332|11330|11332|11330|11329.8|11327.8|15
1655697800000|2022-06-20 04:03:20|11332.1|11330.1|11333.8|11331.8|11333.9|11331.9|11332|11330|19
1655697810000|2022-06-20 04:03:30|11333.9|11331.9|11333.3|11331.3|11333.9|11331.9|11333.3|11331.3|1
1655697820000|2022-06-20 04:03:40|11333.1|11331.1|11331.5|11329.5|11333.1|11331.1|11331.5|11329.5|2
1655697830000|2022-06-20 04:03:50|11331.6|11329.6|11331.5|11329.5|11331.8|11329.8|11330.5|11328.5|3
1655697840000|2022-06-20 04:04:00|11331.3|11329.3|11331|11329|11331.4|11329.4|11330.6|11328.6|2
1655697850000|2022-06-20 04:04:10|11331.1|11329.1|11331.6|11329.6|11332.1|11330.1|11331|11329|2
1655697860000|2022-06-20 04:04:20|11331.8|11329.8|11332.8|11330.8|11333.1|11331.1|11331.8|11329.8|4
1655697870000|2022-06-20 04:04:30|11332.9|11330.9|11333.9|11331.9|11333.9|11331.9|11332.9|11330.9|4
1655697880000|2022-06-20 04:04:40|11333.6|11331.6|11332.9|11330.9|11333.6|11331.6|11332.5|11330.5|10
1655697890000|2022-06-20 04:04:50|11332.8|11330.8|11332.5|11330.5|11332.8|11330.8|11332.3|11330.3|0
1655697900000|2022-06-20 04:05:00|11332.3|11330.3|11332.3|11330.3|11333.3|11331.3|11332.1|11330.1|4
1655697910000|2022-06-20 04:05:10|11332.4|11330.4|11333.3|11331.3|11333.5|11331.5|11332.4|11330.4|5
1655697920000|2022-06-20 04:05:20|11333.1|11331.1|11333.1|11331.1|11333.3|11331.3|11333.1|11331.1|0
1655697930000|2022-06-20 04:05:30|11333|11331|11332.3|11330.3|11333.1|11331.1|11332.1|11330.1|3
1655697940000|2022-06-20 04:05:40|11332.5|11330.5|11332.3|11330.3|11332.5|11330.5|11332.3|11330.3|0
1655697950000|2022-06-20 04:05:50|11332.4|11330.4|11332.5|11330.5|11333|11331|11332|11330|16
1655697960000|2022-06-20 04:06:00|11332.4|11330.4|11333.5|11331.5|11333.5|11331.5|11332.1|11330.1|4
1655697970000|2022-06-20 04:06:10|11333.6|11331.6|11333.4|11331.4|11334.3|11332.3|11333.4|11331.4|4
1655697980000|2022-06-20 04:06:20|11333.5|11331.5|11333.6|11331.6|11333.6|11331.6|11333.3|11331.3|0
1655697990000|2022-06-20 04:06:30|11333.8|11331.8|11334.1|11332.1|11334.3|11332.3|11333.6|11331.6|4
1655698000000|2022-06-20 04:06:40|11334.3|11332.3|11335.8|11333.8|11335.9|11333.9|11333.9|11331.9|14
1655698010000|2022-06-20 04:06:50|11334|11332|11333.5|11331.5|11334|11332|11333|11331|22
1655698020000|2022-06-20 04:07:00|11333.1|11331.1|11331.9|11329.9|11333.1|11331.1|11331.9|11329.9|8
1655698030000|2022-06-20 04:07:10|11331.8|11329.8|11331.1|11329.1|11331.8|11329.8|11330.9|11328.9|3
1655698040000|2022-06-20 04:07:20|11331.4|11329.4|11330.9|11328.9|11331.4|11329.4|11330.8|11328.8|4
1655698050000|2022-06-20 04:07:30|11330.8|11328.8|11330.4|11328.4|11330.9|11328.9|11330.4|11328.4|4
1655698060000|2022-06-20 04:07:40|11330.6|11328.6|11332.3|11330.3|11332.9|11330.9|11330.6|11328.6|4
1655698070000|2022-06-20 04:07:50|11331.9|11329.9|11332.3|11330.3|11332.5|11330.5|11331.9|11329.9|4
1655698080000|2022-06-20 04:08:00|11332.4|11330.4|11333|11331|11333.1|11331.1|11332.3|11330.3|2
1655698090000|2022-06-20 04:08:10|11332.9|11330.9|11333.9|11331.9|11334|11332|11332.5|11330.5|6
1655698100000|2022-06-20 04:08:20|11333.8|11331.8|11333.3|11331.3|11333.8|11331.8|11333.3|11331.3|1
1655698110000|2022-06-20 04:08:30|11333.4|11331.4|11332.5|11330.5|11333.4|11331.4|11332.5|11330.5|0
1655698120000|2022-06-20 04:08:40|11332.8|11330.8|11332|11330|11332.8|11330.8|11330.8|11328.8|7
1655698130000|2022-06-20 04:08:50|11332.1|11330.1|11330.4|11328.4|11332.5|11330.5|11330.3|11328.3|13
1655698140000|2022-06-20 04:09:00|11330.3|11328.3|11330.8|11328.8|11330.8|11328.8|11330.1|11328.1|0
1655698150000|2022-06-20 04:09:10|11330.6|11328.6|11330.6|11328.6|11330.9|11328.9|11330.5|11328.5|0
1655698160000|2022-06-20 04:09:20|11330.9|11328.9|11331|11329|11331.5|11329.5|11330.8|11328.8|4
1655698170000|2022-06-20 04:09:30|11331.5|11329.5|11330.3|11328.3|11331.6|11329.6|11330|11328|21
1655698180000|2022-06-20 04:09:40|11330.4|11328.4|11330.3|11328.3|11331|11329|11330.3|11328.3|3
1655698190000|2022-06-20 04:09:50|11329.9|11327.9|11330|11328|11330.5|11328.5|11329.9|11327.9|3
1655698200000|2022-06-20 04:10:00|11329.9|11327.9|11330|11328|11330.3|11328.3|11329.9|11327.9|7
1655698210000|2022-06-20 04:10:10|11329.9|11327.9|11330.4|11328.4|11330.4|11328.4|11329.8|11327.8|2
1655698220000|2022-06-20 04:10:20|11330|11328|11330|11328|11330.3|11328.3|11329.9|11327.9|1
1655698230000|2022-06-20 04:10:30|11330.1|11328.1|11330.4|11328.4|11330.4|11328.4|11330.1|11328.1|0
1655698240000|2022-06-20 04:10:40|11330.1|11328.1|11330.4|11328.4|11330.4|11328.4|11330.1|11328.1|2
1655698250000|2022-06-20 04:10:50|11330.5|11328.5|11329.4|11327.4|11330.8|11328.8|11329.3|11327.3|6
1655698260000|2022-06-20 04:11:00|11329.3|11327.3|11330|11328|11331.4|11329.4|11329.3|11327.3|3
1655698270000|2022-06-20 04:11:10|11329.9|11327.9|11330.4|11328.4|11331.3|11329.3|11329.9|11327.9|6
1655698280000|2022-06-20 04:11:20|11330.3|11328.3|11329.8|11327.8|11330.3|11328.3|11329.5|11327.5|2
1655698290000|2022-06-20 04:11:30|11329.6|11327.6|11329.3|11327.3|11329.6|11327.6|11329|11327|1
1655698300000|2022-06-20 04:11:40|11329.1|11327.1|11328|11326|11329.1|11327.1|11327.9|11325.9|6
1655698310000|2022-06-20 04:11:50|11327.9|11325.9|11327.8|11325.8|11328|11326|11327.4|11325.4|21
1655698320000|2022-06-20 04:12:00|11327.6|11325.6|11327.9|11325.9|11328.1|11326.1|11327.4|11325.4|5
1655698330000|2022-06-20 04:12:10|11328|11326|11327.8|11325.8|11328.1|11326.1|11327.8|11325.8|3
1655698340000|2022-06-20 04:12:20|11328|11326|11325.1|11323.1|11329.3|11327.3|11325.1|11323.1|42
1655698350000|2022-06-20 04:12:30|11325|11323|11327.1|11325.1|11327.1|11325.1|11323.8|11321.8|44
1655698360000|2022-06-20 04:12:40|11327|11325|11324.5|11322.5|11327.5|11325.5|11324|11322|17
1655698370000|2022-06-20 04:12:50|11324.4|11322.4|11322.9|11320.9|11324.4|11322.4|11322.9|11320.9|4
1655698380000|2022-06-20 04:13:00|11323.1|11321.1|11323.9|11321.9|11323.9|11321.9|11322.9|11320.9|23
1655698390000|2022-06-20 04:13:10|11324.1|11322.1|11323.6|11321.6|11324.6|11322.6|11323.4|11321.4|7
1655698400000|2022-06-20 04:13:20|11323.8|11321.8|11323|11321|11323.8|11321.8|11322.9|11320.9|3
1655698410000|2022-06-20 04:13:30|11323.1|11321.1|11324.4|11322.4|11324.6|11322.6|11322.8|11320.8|24
1655698420000|2022-06-20 04:13:40|11325|11323|11324.8|11322.8|11326.4|11324.4|11324.6|11322.6|34
1655698430000|2022-06-20 04:13:50|11324.6|11322.6|11325.1|11323.1|11325.1|11323.1|11324.4|11322.4|4
1655698440000|2022-06-20 04:14:00|11325|11323|11324.6|11322.6|11326.5|11324.5|11324.5|11322.5|14
1655698450000|2022-06-20 04:14:10|11324.8|11322.8|11324.4|11322.4|11325.5|11323.5|11324.4|11322.4|2
1655698460000|2022-06-20 04:14:20|11324.3|11322.3|11322.5|11320.5|11324.3|11322.3|11322.1|11320.1|16
1655698470000|2022-06-20 04:14:30|11322.6|11320.6|11322.3|11320.3|11322.6|11320.6|11321.5|11319.5|17
1655698480000|2022-06-20 04:14:40|11322.6|11320.6|11323.4|11321.4|11324.5|11322.5|11322.5|11320.5|26
1655698490000|2022-06-20 04:14:50|11323.3|11321.3|11322.8|11320.8|11323.3|11321.3|11322.4|11320.4|2
1655698500000|2022-06-20 04:15:00|11324|11322|11323.8|11321.8|11324.8|11322.8|11323.3|11321.3|27
1655698510000|2022-06-20 04:15:10|11323.4|11321.4|11324.1|11322.1|11324.3|11322.3|11323.3|11321.3|8
1655698520000|2022-06-20 04:15:20|11324.3|11322.3|11325.6|11323.6|11325.8|11323.8|11324.1|11322.1|10
1655698530000|2022-06-20 04:15:30|11325.5|11323.5|11324.6|11322.6|11325.6|11323.6|11324.5|11322.5|2
1655698540000|2022-06-20 04:15:40|11324.3|11322.3|11324.1|11322.1|11324.3|11322.3|11324|11322|6
1655698550000|2022-06-20 04:15:50|11324|11322|11326.6|11324.6|11326.6|11324.6|11323.8|11321.8|21
1655698560000|2022-06-20 04:16:00|11326.8|11324.8|11327.5|11325.5|11327.5|11325.5|11325.4|11323.4|33
1655698570000|2022-06-20 04:16:10|11327.4|11325.4|11325|11323|11327.5|11325.5|11325|11323|4
1655698580000|2022-06-20 04:16:20|11325.1|11323.1|11326.6|11324.6|11326.8|11324.8|11325.1|11323.1|4
1655698590000|2022-06-20 04:16:30|11326.8|11324.8|11328.8|11326.8|11329|11327|11326.8|11324.8|9
1655698600000|2022-06-20 04:16:40|11328.5|11326.5|11327.9|11325.9|11328.6|11326.6|11327.3|11325.3|5
1655698610000|2022-06-20 04:16:50|11328|11326|11326.1|11324.1|11328|11326|11326.1|11324.1|5
1655698620000|2022-06-20 04:17:00|11326.3|11324.3|11326.4|11324.4|11327|11325|11326|11324|6
1655698630000|2022-06-20 04:17:10|11326.3|11324.3|11327|11325|11327.1|11325.1|11326.1|11324.1|4
1655698640000|2022-06-20 04:17:20|11326.9|11324.9|11325.8|11323.8|11327|11325|11325.8|11323.8|3
1655698650000|2022-06-20 04:17:30|11325.9|11323.9|11325.3|11323.3|11326.4|11324.4|11325.1|11323.1|1
1655698660000|2022-06-20 04:17:40|11325.1|11323.1|11326.6|11324.6|11326.8|11324.8|11324.5|11322.5|3
1655698670000|2022-06-20 04:17:50|11326.8|11324.8|11327|11325|11327.3|11325.3|11326.1|11324.1|6
1655698680000|2022-06-20 04:18:00|11326.6|11324.6|11327|11325|11327|11325|11326.1|11324.1|25
1655698690000|2022-06-20 04:18:10|11326.9|11324.9|11326.9|11324.9|11327|11325|11326.4|11324.4|4
1655698700000|2022-06-20 04:18:20|11326.8|11324.8|11328.8|11326.8|11328.8|11326.8|11326.4|11324.4|17
1655698710000|2022-06-20 04:18:30|11328.9|11326.9|11327|11325|11328.9|11326.9|11327|11325|17
1655698720000|2022-06-20 04:18:40|11326.8|11324.8|11326.9|11324.9|11327.4|11325.4|11326.4|11324.4|9
1655698730000|2022-06-20 04:18:50|11326.8|11324.8|11332.4|11330.4|11335.3|11333.3|11326.8|11324.8|202
1655698740000|2022-06-20 04:19:00|11332.1|11330.1|11333.3|11331.3|11335.4|11333.4|11330.3|11328.3|39
1655698750000|2022-06-20 04:19:10|11333.4|11331.4|11333.3|11331.3|11334.1|11332.1|11332.8|11330.8|12
1655698760000|2022-06-20 04:19:20|11333.4|11331.4|11334|11332|11334.6|11332.6|11333.1|11331.1|25
1655698770000|2022-06-20 04:19:30|11333.9|11331.9|11334.3|11332.3|11335|11333|11333.9|11331.9|11
1655698780000|2022-06-20 04:19:40|11333.8|11331.8|11329.4|11327.4|11333.9|11331.9|11329|11327|58
1655698790000|2022-06-20 04:19:50|11329.3|11327.3|11328.8|11326.8|11329.3|11327.3|11328.1|11326.1|9
1655698800000|2022-06-20 04:20:00|11328.9|11326.9|11332.4|11330.4|11332.4|11330.4|11328.9|11326.9|9
1655698810000|2022-06-20 04:20:10|11332.5|11330.5|11333.1|11331.1|11334.8|11332.8|11332.3|11330.3|19
1655698820000|2022-06-20 04:20:20|11332.5|11330.5|11333.5|11331.5|11333.5|11331.5|11332.3|11330.3|11
1655698830000|2022-06-20 04:20:30|11333.4|11331.4|11331.9|11329.9|11333.4|11331.4|11331.8|11329.8|6
1655698840000|2022-06-20 04:20:40|11332|11330|11331|11329|11332.4|11330.4|11330.6|11328.6|9
1655698850000|2022-06-20 04:20:50|11331.1|11329.1|11331.5|11329.5|11331.6|11329.6|11331.1|11329.1|0
1655698860000|2022-06-20 04:21:00|11331.4|11329.4|11332.6|11330.6|11332.6|11330.6|11331.1|11329.1|5
1655698870000|2022-06-20 04:21:10|11332.4|11330.4|11332.4|11330.4|11332.6|11330.6|11332.4|11330.4|1
1655698880000|2022-06-20 04:21:20|11332|11330|11331.8|11329.8|11332|11330|11331.5|11329.5|3
1655698890000|2022-06-20 04:21:30|11332.3|11330.3|11332.8|11330.8|11333.4|11331.4|11332.3|11330.3|9
1655698900000|2022-06-20 04:21:40|11332.9|11330.9|11331.6|11329.6|11332.9|11330.9|11331.3|11329.3|2
1655698910000|2022-06-20 04:21:50|11331.5|11329.5|11331.6|11329.6|11331.9|11329.9|11330.9|11328.9|2
1655698920000|2022-06-20 04:22:00|11331.5|11329.5|11332.1|11330.1|11332.1|11330.1|11331|11329|1
1655698930000|2022-06-20 04:22:10|11332.3|11330.3|11332.3|11330.3|11333.1|11331.1|11332.1|11330.1|4
1655698940000|2022-06-20 04:22:20|11332.1|11330.1|11332.5|11330.5|11332.6|11330.6|11332|11330|1
1655698950000|2022-06-20 04:22:30|11332.6|11330.6|11332.3|11330.3|11332.8|11330.8|11332.3|11330.3|1
1655698960000|2022-06-20 04:22:40|11332.1|11330.1|11332.3|11330.3|11332.3|11330.3|11332.1|11330.1|0
1655698970000|2022-06-20 04:22:50|11332.4|11330.4|11332.3|11330.3|11332.6|11330.6|11332|11330|1
1655698980000|2022-06-20 04:23:00|11332.6|11330.6|11331.5|11329.5|11332.6|11330.6|11331.5|11329.5|5
1655698990000|2022-06-20 04:23:10|11331.3|11329.3|11330.5|11328.5|11331.3|11329.3|11330.3|11328.3|4
1655699000000|2022-06-20 04:23:20|11330.6|11328.6|11330.5|11328.5|11331.6|11329.6|11330.5|11328.5|10
1655699010000|2022-06-20 04:23:30|11330.4|11328.4|11329.3|11327.3|11330.5|11328.5|11328.8|11326.8|15
1655699020000|2022-06-20 04:23:40|11329.1|11327.1|11328.8|11326.8|11329.5|11327.5|11328.5|11326.5|5
1655699030000|2022-06-20 04:23:50|11328.5|11326.5|11331.5|11329.5|11332.1|11330.1|11327.5|11325.5|32
1655699040000|2022-06-20 04:24:00|11331.6|11329.6|11331.1|11329.1|11332.6|11330.6|11331.1|11329.1|15
1655699050000|2022-06-20 04:24:10|11331|11329|11331|11329|11331|11329|11330|11328|5
1655699060000|2022-06-20 04:24:20|11330.9|11328.9|11329.8|11327.8|11331.3|11329.3|11329.5|11327.5|3
1655699070000|2022-06-20 04:24:30|11329.4|11327.4|11330|11328|11331.1|11329.1|11329.4|11327.4|3
1655699080000|2022-06-20 04:24:40|11330.8|11328.8|11331.4|11329.4|11331.8|11329.8|11330|11328|8
1655699090000|2022-06-20 04:24:50|11331.5|11329.5|11330.8|11328.8|11331.6|11329.6|11330.8|11328.8|3
1655699100000|2022-06-20 04:25:00|11330.6|11328.6|11329.9|11327.9|11331.9|11329.9|11329.5|11327.5|6
1655699110000|2022-06-20 04:25:10|11329.8|11327.8|11330.9|11328.9|11330.9|11328.9|11329.6|11327.6|1
1655699120000|2022-06-20 04:25:20|11330.8|11328.8|11331.3|11329.3|11332.4|11330.4|11329.9|11327.9|8
1655699130000|2022-06-20 04:25:30|11331.1|11329.1|11330.4|11328.4|11331.3|11329.3|11330.4|11328.4|2
1655699140000|2022-06-20 04:25:40|11330.3|11328.3|11330.6|11328.6|11330.8|11328.8|11330.1|11328.1|0
1655699150000|2022-06-20 04:25:50|11330.8|11328.8|11329.6|11327.6|11331.1|11329.1|11329.6|11327.6|1
1655699160000|2022-06-20 04:26:00|11329.8|11327.8|11330.5|11328.5|11330.8|11328.8|11329.8|11327.8|5
1655699170000|2022-06-20 04:26:10|11330.6|11328.6|11331.5|11329.5|11331.8|11329.8|11330.6|11328.6|6
1655699180000|2022-06-20 04:26:20|11331.4|11329.4|11330.3|11328.3|11331.5|11329.5|11330|11328|5
1655699190000|2022-06-20 04:26:30|11330.1|11328.1|11329.8|11327.8|11330.3|11328.3|11329.8|11327.8|2
1655699200000|2022-06-20 04:26:40|11329.9|11327.9|11330|11328|11330.3|11328.3|11329.9|11327.9|0
1655699210000|2022-06-20 04:26:50|11329.6|11327.6|11329.8|11327.8|11329.9|11327.9|11329.6|11327.6|1
1655699220000|2022-06-20 04:27:00|11331.3|11329.3|11330.5|11328.5|11331.8|11329.8|11330.5|11328.5|22
1655699230000|2022-06-20 04:27:10|11330.3|11328.3|11330.8|11328.8|11331.4|11329.4|11330.3|11328.3|2
1655699240000|2022-06-20 04:27:20|11330.6|11328.6|11330.5|11328.5|11330.8|11328.8|11329.6|11327.6|6
1655699250000|2022-06-20 04:27:30|11330.6|11328.6|11330.5|11328.5|11330.8|11328.8|11330.5|11328.5|0
1655699260000|2022-06-20 04:27:40|11330.3|11328.3|11328|11326|11330.8|11328.8|11328|11326|3
1655699270000|2022-06-20 04:27:50|11327.8|11325.8|11326.4|11324.4|11328|11326|11326.4|11324.4|4
1655699280000|2022-06-20 04:28:00|11326.5|11324.5|11326.8|11324.8|11327.6|11325.6|11326.5|11324.5|9
1655699290000|2022-06-20 04:28:10|11326.6|11324.6|11325.3|11323.3|11326.8|11324.8|11325.1|11323.1|14
1655699300000|2022-06-20 04:28:20|11325.5|11323.5|11326|11324|11326.1|11324.1|11324.8|11322.8|14
1655699310000|2022-06-20 04:28:30|11325.8|11323.8|11325|11323|11326.1|11324.1|11325|11323|7
1655699320000|2022-06-20 04:28:40|11325.1|11323.1|11324|11322|11325.4|11323.4|11324|11322|14
1655699330000|2022-06-20 04:28:50|11323.9|11321.9|11323.8|11321.8|11324.5|11322.5|11323.3|11321.3|9
1655699340000|2022-06-20 04:29:00|11323.6|11321.6|11323.9|11321.9|11324.1|11322.1|11323.6|11321.6|3
1655699350000|2022-06-20 04:29:10|11323.4|11321.4|11324.8|11322.8|11325.1|11323.1|11323.4|11321.4|12
1655699360000|2022-06-20 04:29:20|11324.9|11322.9|11325.6|11323.6|11326.5|11324.5|11324.8|11322.8|9
1655699370000|2022-06-20 04:29:30|11325.8|11323.8|11326.6|11324.6|11326.6|11324.6|11325.5|11323.5|7
1655699380000|2022-06-20 04:29:40|11326.8|11324.8|11325.5|11323.5|11327.5|11325.5|11325.5|11323.5|7
1655699390000|2022-06-20 04:29:50|11325.3|11323.3|11324.3|11322.3|11325.3|11323.3|11323.5|11321.5|7
1655699400000|2022-06-20 04:30:00|11324.4|11322.4|11325.5|11323.5|11325.5|11323.5|11324.1|11322.1|8
1655699410000|2022-06-20 04:30:10|11325.4|11323.4|11327.1|11325.1|11327.1|11325.1|11325.4|11323.4|10
1655699420000|2022-06-20 04:30:20|11327.3|11325.3|11325.5|11323.5|11327.3|11325.3|11325.5|11323.5|2
1655699430000|2022-06-20 04:30:30|11325.4|11323.4|11325.5|11323.5|11326|11324|11325|11323|0
1655699440000|2022-06-20 04:30:40|11325.1|11323.1|11325.1|11323.1|11326.1|11324.1|11325.1|11323.1|0
1655699450000|2022-06-20 04:30:50|11325.5|11323.5|11328.4|11326.4|11329.4|11327.4|11325.1|11323.1|23
1655699460000|2022-06-20 04:31:00|11328.5|11326.5|11330.1|11328.1|11330.1|11328.1|11328.5|11326.5|10
1655699470000|2022-06-20 04:31:10|11330|11328|11329.5|11327.5|11330.1|11328.1|11329|11327|4
1655699480000|2022-06-20 04:31:20|11329.4|11327.4|11329|11327|11329.4|11327.4|11328.4|11326.4|6
1655699490000|2022-06-20 04:31:30|11328.8|11326.8|11327.4|11325.4|11328.8|11326.8|11325.8|11323.8|15
1655699500000|2022-06-20 04:31:40|11327.1|11325.1|11325.1|11323.1|11327.5|11325.5|11325.1|11323.1|8
1655699510000|2022-06-20 04:31:50|11325|11323|11325.1|11323.1|11325.1|11323.1|11324.5|11322.5|11
1655699520000|2022-06-20 04:32:00|11325.8|11323.8|11326.3|11324.3|11327|11325|11325.3|11323.3|13
1655699530000|2022-06-20 04:32:10|11326|11324|11327|11325|11327|11325|11325.8|11323.8|6
1655699540000|2022-06-20 04:32:20|11326.9|11324.9|11324.5|11322.5|11326.9|11324.9|11324.3|11322.3|6
1655699550000|2022-06-20 04:32:30|11324.6|11322.6|11324.5|11322.5|11325.6|11323.6|11324.5|11322.5|2
1655699560000|2022-06-20 04:32:40|11324.8|11322.8|11324.9|11322.9|11325.5|11323.5|11324.8|11322.8|1
1655699570000|2022-06-20 04:32:50|11324.8|11322.8|11324.8|11322.8|11325.3|11323.3|11323.8|11321.8|9
1655699580000|2022-06-20 04:33:00|11324.6|11322.6|11328.6|11326.6|11328.6|11326.6|11324.5|11322.5|11
1655699590000|2022-06-20 04:33:10|11328.8|11326.8|11327|11325|11328.8|11326.8|11326.8|11324.8|6
1655699600000|2022-06-20 04:33:20|11326.9|11324.9|11327.5|11325.5|11327.6|11325.6|11326.8|11324.8|4
1655699610000|2022-06-20 04:33:30|11327.6|11325.6|11327.6|11325.6|11328.6|11326.6|11327.5|11325.5|3
1655699620000|2022-06-20 04:33:40|11327.5|11325.5|11327|11325|11327.9|11325.9|11327|11325|1
1655699630000|2022-06-20 04:33:50|11327.3|11325.3|11328.8|11326.8|11328.8|11326.8|11327.3|11325.3|2
1655699640000|2022-06-20 04:34:00|11328.3|11326.3|11329.1|11327.1|11329.4|11327.4|11328|11326|16
1655699650000|2022-06-20 04:34:10|11329|11327|11327.4|11325.4|11329.1|11327.1|11327.3|11325.3|7
1655699660000|2022-06-20 04:34:20|11327.5|11325.5|11329.1|11327.1|11329.1|11327.1|11327.5|11325.5|3
1655699670000|2022-06-20 04:34:30|11328.4|11326.4|11327.5|11325.5|11328.5|11326.5|11327.3|11325.3|6
1655699680000|2022-06-20 04:34:40|11327.8|11325.8|11326.5|11324.5|11327.8|11325.8|11326.5|11324.5|0
1655699690000|2022-06-20 04:34:50|11326.6|11324.6|11326.5|11324.5|11326.8|11324.8|11326.4|11324.4|1
1655699700000|2022-06-20 04:35:00|11327.5|11325.5|11328.8|11326.8|11329|11327|11327.5|11325.5|2
1655699710000|2022-06-20 04:35:10|11328.1|11326.1|11327.5|11325.5|11328.1|11326.1|11327.5|11325.5|0
1655699720000|2022-06-20 04:35:20|11327.4|11325.4|11327|11325|11327.5|11325.5|11326.6|11324.6|1
1655699730000|2022-06-20 04:35:30|11327.3|11325.3|11327.5|11325.5|11327.5|11325.5|11327.3|11325.3|0
1655699740000|2022-06-20 04:35:40|11327.3|11325.3|11327.3|11325.3|11327.3|11325.3|11327.1|11325.1|0
1655699750000|2022-06-20 04:35:50|11327.1|11325.1|11326.9|11324.9|11327.6|11325.6|11326.8|11324.8|0
1655699760000|2022-06-20 04:36:00|11326.8|11324.8|11328|11326|11329.1|11327.1|11326.8|11324.8|11
1655699770000|2022-06-20 04:36:10|11327.9|11325.9|11326.9|11324.9|11328|11326|11326.8|11324.8|4
1655699780000|2022-06-20 04:36:20|11327.5|11325.5|11328.8|11326.8|11328.8|11326.8|11327.3|11325.3|3
1655699790000|2022-06-20 04:36:30|11328.6|11326.6|11328|11326|11328.6|11326.6|11327.6|11325.6|1
1655699800000|2022-06-20 04:36:40|11327.9|11325.9|11327.6|11325.6|11328|11326|11327.5|11325.5|1
1655699810000|2022-06-20 04:36:50|11327.5|11325.5|11327.6|11325.6|11327.8|11325.8|11327.5|11325.5|1
1655699820000|2022-06-20 04:37:00|11327.4|11325.4|11326.6|11324.6|11327.4|11325.4|11326.6|11324.6|3
1655699830000|2022-06-20 04:37:10|11327.1|11325.1|11327|11325|11327.3|11325.3|11327|11325|5
1655699840000|2022-06-20 04:37:20|11326.9|11324.9|11326.6|11324.6|11326.9|11324.9|11326.5|11324.5|3
1655699850000|2022-06-20 04:37:30|11327|11325|11328.5|11326.5|11328.8|11326.8|11327|11325|3
1655699860000|2022-06-20 04:37:40|11328.6|11326.6|11328.6|11326.6|11328.6|11326.6|11328.5|11326.5|0
1655699870000|2022-06-20 04:37:50|11329.3|11327.3|11329|11327|11329.3|11327.3|11328.5|11326.5|14
1655699880000|2022-06-20 04:38:00|11329.1|11327.1|11328.6|11326.6|11329.3|11327.3|11328.6|11326.6|3
1655699890000|2022-06-20 04:38:10|11329.3|11327.3|11329.3|11327.3|11329.3|11327.3|11328.8|11326.8|1
1655699900000|2022-06-20 04:38:20|11329.1|11327.1|11328.4|11326.4|11329.1|11327.1|11328.4|11326.4|1
1655699910000|2022-06-20 04:38:30|11328.5|11326.5|11329.1|11327.1|11329.4|11327.4|11328.5|11326.5|4
1655699920000|2022-06-20 04:38:40|11329|11327|11329.5|11327.5|11329.5|11327.5|11328|11326|10
1655699930000|2022-06-20 04:38:50|11329.9|11327.9|11329.3|11327.3|11330.1|11328.1|11329|11327|9
1655699940000|2022-06-20 04:39:00|11329.1|11327.1|11328.8|11326.8|11329.3|11327.3|11328.8|11326.8|1
1655699950000|2022-06-20 04:39:10|11328.9|11326.9|11329.1|11327.1|11329.3|11327.3|11328.4|11326.4|6
1655699960000|2022-06-20 04:39:20|11329|11327|11330.3|11328.3|11330.3|11328.3|11328.9|11326.9|1
1655699970000|2022-06-20 04:39:30|11330.4|11328.4|11332.9|11330.9|11333|11331|11330.4|11328.4|24
1655699980000|2022-06-20 04:39:40|11333|11331|11332.5|11330.5|11333.5|11331.5|11332.4|11330.4|11
1655699990000|2022-06-20 04:39:50|11332.8|11330.8|11331.3|11329.3|11333|11331|11331.3|11329.3|13
1655700000000|2022-06-20 04:40:00|11331.1|11329.1|11329.9|11327.9|11331.3|11329.3|11329.1|11327.1|19
1655700010000|2022-06-20 04:40:10|11329.8|11327.8|11329.8|11327.8|11330|11328|11329.6|11327.6|5
1655700020000|2022-06-20 04:40:20|11329.5|11327.5|11330.3|11328.3|11330.4|11328.4|11328.9|11326.9|5
1655700030000|2022-06-20 04:40:30|11329.8|11327.8|11329.3|11327.3|11329.9|11327.9|11329|11327|6
1655700040000|2022-06-20 04:40:40|11329.1|11327.1|11329.3|11327.3|11329.3|11327.3|11329|11327|2
1655700050000|2022-06-20 04:40:50|11329.1|11327.1|11329.8|11327.8|11329.8|11327.8|11328.8|11326.8|1
1655700060000|2022-06-20 04:41:00|11329.6|11327.6|11330.5|11328.5|11330.5|11328.5|11329.4|11327.4|1
1655700070000|2022-06-20 04:41:10|11330.4|11328.4|11330.5|11328.5|11330.5|11328.5|11330.3|11328.3|0
1655700080000|2022-06-20 04:41:20|11330.4|11328.4|11329.4|11327.4|11330.4|11328.4|11329.4|11327.4|2
1655700090000|2022-06-20 04:41:30|11329.3|11327.3|11329.1|11327.1|11329.3|11327.3|11329.1|11327.1|0
1655700100000|2022-06-20 04:41:40|11329.3|11327.3|11327.9|11325.9|11329.3|11327.3|11327.9|11325.9|6
1655700110000|2022-06-20 04:41:50|11327.8|11325.8|11327.6|11325.6|11327.8|11325.8|11327|11325|7
1655700120000|2022-06-20 04:42:00|11328|11326|11326|11324|11328.1|11326.1|11326|11324|13
1655700130000|2022-06-20 04:42:10|11325.9|11323.9|11326.3|11324.3|11326.6|11324.6|11325.6|11323.6|12
1655700140000|2022-06-20 04:42:20|11326.1|11324.1|11326|11324|11326.3|11324.3|11325.5|11323.5|4
1655700150000|2022-06-20 04:42:30|11325.9|11323.9|11326.1|11324.1|11326.4|11324.4|11325.5|11323.5|3
1655700160000|2022-06-20 04:42:40|11325.9|11323.9|11324.8|11322.8|11326.1|11324.1|11324.8|11322.8|7
1655700170000|2022-06-20 04:42:50|11324.6|11322.6|11326.4|11324.4|11326.6|11324.6|11324.6|11322.6|16
1655700180000|2022-06-20 04:43:00|11326.6|11324.6|11327.1|11325.1|11327.1|11325.1|11326|11324|6
1655700190000|2022-06-20 04:43:10|11327|11325|11327.1|11325.1|11327.1|11325.1|11326.9|11324.9|1
1655700210000|2022-06-20 04:43:30|11327.3|11325.3|11328|11326|11328.1|11326.1|11327.3|11325.3|4
1655700220000|2022-06-20 04:43:40|11327.9|11325.9|11327.6|11325.6|11328.1|11326.1|11327.4|11325.4|0
1655700230000|2022-06-20 04:43:50|11328.1|11326.1|11327.4|11325.4|11328.5|11326.5|11327|11325|7
1655700240000|2022-06-20 04:44:00|11327.8|11325.8|11327.5|11325.5|11327.9|11325.9|11327.5|11325.5|1
1655700250000|2022-06-20 04:44:10|11327.6|11325.6|11327|11325|11327.8|11325.8|11327|11325|1
1655700260000|2022-06-20 04:44:20|11327.1|11325.1|11327.5|11325.5|11327.6|11325.6|11327.1|11325.1|2
1655700270000|2022-06-20 04:44:30|11327.6|11325.6|11329.3|11327.3|11329.4|11327.4|11327.6|11325.6|2
1655700280000|2022-06-20 04:44:40|11329.5|11327.5|11328.9|11326.9|11330.3|11328.3|11328.9|11326.9|4
1655700290000|2022-06-20 04:44:50|11329.1|11327.1|11327.9|11325.9|11329.3|11327.3|11327.8|11325.8|2
1655700300000|2022-06-20 04:45:00|11327.8|11325.8|11328.4|11326.4|11328.5|11326.5|11327.5|11325.5|4
1655700310000|2022-06-20 04:45:10|11328.5|11326.5|11328.3|11326.3|11329|11327|11327.9|11325.9|5
1655700320000|2022-06-20 04:45:20|11327.9|11325.9|11327.5|11325.5|11328|11326|11326.9|11324.9|6
1655700330000|2022-06-20 04:45:30|11327.6|11325.6|11328.6|11326.6|11329|11327|11327.6|11325.6|10
1655700340000|2022-06-20 04:45:40|11328.8|11326.8|11327.6|11325.6|11328.9|11326.9|11327.6|11325.6|2
1655700350000|2022-06-20 04:45:50|11327.8|11325.8|11328.6|11326.6|11328.8|11326.8|11327.8|11325.8|3
1655700360000|2022-06-20 04:46:00|11328.9|11326.9|11329|11327|11329|11327|11328.8|11326.8|0
1655700370000|2022-06-20 04:46:10|11328.9|11326.9|11329.1|11327.1|11329.1|11327.1|11328.9|11326.9|1
1655700380000|2022-06-20 04:46:20|11329.3|11327.3|11330.1|11328.1|11330.3|11328.3|11329.3|11327.3|4
1655700390000|2022-06-20 04:46:30|11329.9|11327.9|11329|11327|11329.9|11327.9|11328.9|11326.9|2
1655700400000|2022-06-20 04:46:40|11328.9|11326.9|11329.1|11327.1|11329.5|11327.5|11328.9|11326.9|0
1655700410000|2022-06-20 04:46:50|11329.3|11327.3|11327.6|11325.6|11329.5|11327.5|11327.6|11325.6|12
1655700420000|2022-06-20 04:47:00|11327.8|11325.8|11327.9|11325.9|11328.8|11326.8|11327.8|11325.8|2
1655700430000|2022-06-20 04:47:10|11327.8|11325.8|11327.4|11325.4|11328|11326|11327|11325|6
1655700440000|2022-06-20 04:47:20|11327.5|11325.5|11327.4|11325.4|11327.9|11325.9|11327.4|11325.4|1
1655700450000|2022-06-20 04:47:30|11326.9|11324.9|11328.6|11326.6|11328.8|11326.8|11326.9|11324.9|7
1655700460000|2022-06-20 04:47:40|11328.8|11326.8|11328.1|11326.1|11329|11327|11327.8|11325.8|1
1655700470000|2022-06-20 04:47:50|11328|11326|11327.8|11325.8|11328.1|11326.1|11327.8|11325.8|1
1655700480000|2022-06-20 04:48:00|11327.9|11325.9|11327|11325|11328|11326|11326.9|11324.9|2
1655700490000|2022-06-20 04:48:10|11326.9|11324.9|11326.8|11324.8|11327|11325|11326.8|11324.8|2
1655700500000|2022-06-20 04:48:20|11327.1|11325.1|11326.9|11324.9|11327.1|11325.1|11326.5|11324.5|6
1655700510000|2022-06-20 04:48:30|11327.1|11325.1|11326.8|11324.8|11327.4|11325.4|11326.8|11324.8|7
1655700520000|2022-06-20 04:48:40|11326.9|11324.9|11326.8|11324.8|11327.1|11325.1|11326.8|11324.8|1
1655700530000|2022-06-20 04:48:50|11326.9|11324.9|11326|11324|11326.9|11324.9|11325.8|11323.8|1
1655700540000|2022-06-20 04:49:00|11326.1|11324.1|11325.9|11323.9|11326.1|11324.1|11325.9|11323.9|0
1655700550000|2022-06-20 04:49:10|11325.8|11323.8|11326.3|11324.3|11326.3|11324.3|11325.1|11323.1|7
1655700560000|2022-06-20 04:49:20|11326.4|11324.4|11325.6|11323.6|11326.4|11324.4|11325.4|11323.4|2
1655700570000|2022-06-20 04:49:30|11325.5|11323.5|11321.8|11319.8|11325.5|11323.5|11321.5|11319.5|103
1655700580000|2022-06-20 04:49:40|11321.6|11319.6|11322.3|11320.3|11322.8|11320.8|11321.4|11319.4|44
1655700590000|2022-06-20 04:49:50|11322.1|11320.1|11321.4|11319.4|11323|11321|11319.1|11317.1|71
1655700600000|2022-06-20 04:50:00|11321|11319|11320.9|11318.9|11321.8|11319.8|11320.5|11318.5|6
1655700610000|2022-06-20 04:50:10|11320.8|11318.8|11322.3|11320.3|11323|11321|11320.5|11318.5|8
1655700620000|2022-06-20 04:50:20|11322.4|11320.4|11324.5|11322.5|11324.8|11322.8|11322.4|11320.4|12
1655700630000|2022-06-20 04:50:30|11324.6|11322.6|11323.4|11321.4|11324.6|11322.6|11321.5|11319.5|7
1655700640000|2022-06-20 04:50:40|11322.8|11320.8|11321|11319|11323.5|11321.5|11320|11318|16
1655700650000|2022-06-20 04:50:50|11321.3|11319.3|11320|11318|11321.5|11319.5|11320|11318|7
1655700660000|2022-06-20 04:51:00|11320.3|11318.3|11318.5|11316.5|11320.3|11318.3|11318.1|11316.1|27
1655700670000|2022-06-20 04:51:10|11318.3|11316.3|11318|11316|11320|11318|11318|11316|20
1655700680000|2022-06-20 04:51:20|11318.1|11316.1|11319.3|11317.3|11319.3|11317.3|11317.5|11315.5|7
1655700690000|2022-06-20 04:51:30|11319|11317|11318.3|11316.3|11319|11317|11317.9|11315.9|2
1655700700000|2022-06-20 04:51:40|11318.1|11316.1|11319|11317|11319.3|11317.3|11318.1|11316.1|1
1655700710000|2022-06-20 04:51:50|11319.4|11317.4|11319|11317|11319.4|11317.4|11319|11317|3
1655700720000|2022-06-20 04:52:00|11319.4|11317.4|11318.9|11316.9|11319.4|11317.4|11318.9|11316.9|2
1655700730000|2022-06-20 04:52:10|11318.8|11316.8|11318.8|11316.8|11318.9|11316.9|11318.8|11316.8|1
1655700740000|2022-06-20 04:52:20|11318.6|11316.6|11319.5|11317.5|11319.8|11317.8|11318.6|11316.6|10
1655700750000|2022-06-20 04:52:30|11319.6|11317.6|11320|11318|11320.8|11318.8|11319.6|11317.6|4
1655700760000|2022-06-20 04:52:40|11319.8|11317.8|11319|11317|11319.8|11317.8|11318.6|11316.6|6
1655700770000|2022-06-20 04:52:50|11318.9|11316.9|11317.9|11315.9|11319|11317|11317.3|11315.3|10
1655700780000|2022-06-20 04:53:00|11318|11316|11318.8|11316.8|11318.8|11316.8|11317.6|11315.6|3
1655700790000|2022-06-20 04:53:10|11318.6|11316.6|11317.9|11315.9|11318.8|11316.8|11317.8|11315.8|9
1655700800000|2022-06-20 04:53:20|11318|11316|11317.3|11315.3|11318|11316|11317.3|11315.3|2
1655700810000|2022-06-20 04:53:30|11316.9|11314.9|11317|11315|11317.3|11315.3|11316.4|11314.4|12
1655700820000|2022-06-20 04:53:40|11316.9|11314.9|11315.9|11313.9|11317|11315|11315.1|11313.1|10
1655700830000|2022-06-20 04:53:50|11315.4|11313.4|11315|11313|11316|11314|11314.8|11312.8|18
1655700840000|2022-06-20 04:54:00|11315.1|11313.1|11312.1|11310.1|11316|11314|11311.8|11309.8|48
1655700850000|2022-06-20 04:54:10|11312|11310|11313|11311|11313.3|11311.3|11311.8|11309.8|20
1655700860000|2022-06-20 04:54:20|11313.1|11311.1|11313|11311|11313.6|11311.6|11312.9|11310.9|12
1655700870000|2022-06-20 04:54:30|11313.1|11311.1|11313.8|11311.8|11313.9|11311.9|11312.6|11310.6|8
1655700880000|2022-06-20 04:54:40|11314.1|11312.1|11313.6|11311.6|11314.3|11312.3|11312.9|11310.9|12
1655700890000|2022-06-20 04:54:50|11313.8|11311.8|11313.1|11311.1|11313.9|11311.9|11313|11311|4
1655700900000|2022-06-20 04:55:00|11313|11311|11311.6|11309.6|11313.3|11311.3|11311.5|11309.5|8
1655700910000|2022-06-20 04:55:10|11311.5|11309.5|11312.8|11310.8|11313.8|11311.8|11311.1|11309.1|17
1655700920000|2022-06-20 04:55:20|11312.9|11310.9|11312.3|11310.3|11313|11311|11312.3|11310.3|14
1655700930000|2022-06-20 04:55:30|11312.4|11310.4|11312|11310|11312.5|11310.5|11311.6|11309.6|5
1655700940000|2022-06-20 04:55:40|11311.6|11309.6|11311|11309|11311.9|11309.9|11311|11309|6
1655700950000|2022-06-20 04:55:50|11310.9|11308.9|11309.4|11307.4|11311|11309|11308.6|11306.6|39
1655700960000|2022-06-20 04:56:00|11309.1|11307.1|11306.8|11304.8|11309.1|11307.1|11306.6|11304.6|31
1655700970000|2022-06-20 04:56:10|11306.5|11304.5|11307.4|11305.4|11307.6|11305.6|11305.9|11303.9|17
1655700980000|2022-06-20 04:56:20|11306.6|11304.6|11306.4|11304.4|11307.4|11305.4|11306|11304|7
1655700990000|2022-06-20 04:56:30|11306.3|11304.3|11306.3|11304.3|11306.5|11304.5|11305.4|11303.4|20
1655701000000|2022-06-20 04:56:40|11306.1|11304.1|11307.5|11305.5|11307.6|11305.6|11306|11304|7
1655701010000|2022-06-20 04:56:50|11307.6|11305.6|11306.9|11304.9|11307.8|11305.8|11306.9|11304.9|11
1655701020000|2022-06-20 04:57:00|11306.8|11304.8|11305.4|11303.4|11307|11305|11304.9|11302.9|22
1655701030000|2022-06-20 04:57:10|11305.3|11303.3|11305.9|11303.9|11306.4|11304.4|11304.9|11302.9|20
1655701040000|2022-06-20 04:57:20|11305.8|11303.8|11306.9|11304.9|11307.4|11305.4|11304.8|11302.8|29
1655701050000|2022-06-20 04:57:30|11306.1|11304.1|11306.8|11304.8|11307.1|11305.1|11306.1|11304.1|10
1655701060000|2022-06-20 04:57:40|11306.6|11304.6|11307.5|11305.5|11307.5|11305.5|11306.3|11304.3|7
1655701070000|2022-06-20 04:57:50|11307.4|11305.4|11307.1|11305.1|11307.4|11305.4|11305.9|11303.9|2
1655701080000|2022-06-20 04:58:00|11307.5|11305.5|11309.1|11307.1|11309.1|11307.1|11307.4|11305.4|13
1655701090000|2022-06-20 04:58:10|11309.3|11307.3|11310.5|11308.5|11311.3|11309.3|11308.5|11306.5|40
1655701100000|2022-06-20 04:58:20|11310.4|11308.4|11308|11306|11310.5|11308.5|11306.9|11304.9|58
1655701110000|2022-06-20 04:58:30|11308.3|11306.3|11308.3|11306.3|11308.9|11306.9|11308.1|11306.1|11
1655701120000|2022-06-20 04:58:40|11308|11306|11307.6|11305.6|11308|11306|11306.9|11304.9|7
1655701130000|2022-06-20 04:58:50|11307.1|11305.1|11307|11305|11307.4|11305.4|11306.8|11304.8|10
1655701140000|2022-06-20 04:59:00|11307.3|11305.3|11307.3|11305.3|11307.3|11305.3|11306.3|11304.3|7
1655701150000|2022-06-20 04:59:10|11307.1|11305.1|11307.4|11305.4|11308|11306|11306.1|11304.1|13
1655701160000|2022-06-20 04:59:20|11308|11306|11308.1|11306.1|11309.5|11307.5|11308|11306|6
1655701170000|2022-06-20 04:59:30|11308|11306|11307.5|11305.5|11308.8|11306.8|11307.4|11305.4|3
1655701180000|2022-06-20 04:59:40|11307.6|11305.6|11308.4|11306.4|11308.4|11306.4|11307.4|11305.4|1
1655701190000|2022-06-20 04:59:50|11308.3|11306.3|11309|11307|11309.6|11307.6|11308.3|11306.3|6
1655701200000|2022-06-20 05:00:00|11309.3|11307.3|11306.1|11304.1|11310.4|11308.4|11305.9|11303.9|31
1655701210000|2022-06-20 05:00:10|11306.3|11304.3|11305.8|11303.8|11307.1|11305.1|11305.4|11303.4|13
1655701220000|2022-06-20 05:00:20|11305.6|11303.6|11307|11305|11307|11305|11305.4|11303.4|8
1655701230000|2022-06-20 05:00:30|11306.9|11304.9|11308.6|11306.6|11308.8|11306.8|11306.6|11304.6|0
1655701240000|2022-06-20 05:00:40|11308.8|11306.8|11309.8|11307.8|11310.3|11308.3|11308.5|11306.5|7
1655701250000|2022-06-20 05:00:50|11309.6|11307.6|11311.4|11309.4|11311.4|11309.4|11309.6|11307.6|10
1655701260000|2022-06-20 05:01:00|11311.1|11309.1|11312.4|11310.4|11312.6|11310.6|11310.4|11308.4|20
1655701270000|2022-06-20 05:01:10|11312.1|11310.1|11314.6|11312.6|11314.6|11312.6|11312.1|11310.1|17
1655701280000|2022-06-20 05:01:20|11314.8|11312.8|11314.4|11312.4|11316.3|11314.3|11314.3|11312.3|19
1655701290000|2022-06-20 05:01:30|11314.5|11312.5|11313.8|11311.8|11314.6|11312.6|11313.6|11311.6|6
1655701300000|2022-06-20 05:01:40|11312.8|11310.8|11315|11313|11315|11313|11311.5|11309.5|16
1655701310000|2022-06-20 05:01:50|11314.9|11312.9|11311.9|11309.9|11314.9|11312.9|11311.6|11309.6|6
1655701320000|2022-06-20 05:02:00|11311.8|11309.8|11314.4|11312.4|11314.5|11312.5|11311.1|11309.1|5
1655701330000|2022-06-20 05:02:10|11314.5|11312.5|11313.8|11311.8|11314.6|11312.6|11313.3|11311.3|3
1655701340000|2022-06-20 05:02:20|11313.6|11311.6|11314.5|11312.5|11314.6|11312.6|11313|11311|3
1655701350000|2022-06-20 05:02:30|11314.6|11312.6|11314.6|11312.6|11314.6|11312.6|11314.1|11312.1|0
1655701360000|2022-06-20 05:02:40|11314.5|11312.5|11314.1|11312.1|11315|11313|11314.1|11312.1|5
1655701370000|2022-06-20 05:02:50|11314|11312|11312.4|11310.4|11314.8|11312.8|11312.4|11310.4|38
1655701380000|2022-06-20 05:03:00|11311.3|11309.3|11307.9|11305.9|11312.3|11310.3|11307.5|11305.5|35
1655701390000|2022-06-20 05:03:10|11307.8|11305.8|11304.4|11302.4|11307.8|11305.8|11303.8|11301.8|92
1655701400000|2022-06-20 05:03:20|11304.5|11302.5|11304.3|11302.3|11305|11303|11302.4|11300.4|53
1655701410000|2022-06-20 05:03:30|11304.1|11302.1|11307.3|11305.3|11307.3|11305.3|11303.8|11301.8|15
1655701420000|2022-06-20 05:03:40|11307.1|11305.1|11307.9|11305.9|11308.5|11306.5|11306|11304|9
1655701430000|2022-06-20 05:03:50|11307.8|11305.8|11309.6|11307.6|11310|11308|11307.4|11305.4|6
1655701440000|2022-06-20 05:04:00|11309.5|11307.5|11308|11306|11309.6|11307.6|11306.9|11304.9|6
1655701450000|2022-06-20 05:04:10|11307.9|11305.9|11307|11305|11308|11306|11306.3|11304.3|7
1655701460000|2022-06-20 05:04:20|11307.1|11305.1|11309.8|11307.8|11309.8|11307.8|11306.8|11304.8|10
1655701470000|2022-06-20 05:04:30|11309.9|11307.9|11309.8|11307.8|11310.3|11308.3|11309.8|11307.8|15
1655701480000|2022-06-20 05:04:40|11309.5|11307.5|11307.1|11305.1|11309.5|11307.5|11306.8|11304.8|12
1655701490000|2022-06-20 05:04:50|11307|11305|11306.9|11304.9|11308|11306|11306.5|11304.5|4
1655701500000|2022-06-20 05:05:00|11306.5|11304.5|11303.8|11301.8|11306.5|11304.5|11303.4|11301.4|42
1655701510000|2022-06-20 05:05:10|11303.6|11301.6|11303.6|11301.6|11303.9|11301.9|11302.9|11300.9|12
1655701520000|2022-06-20 05:05:20|11303.9|11301.9|11305.3|11303.3|11306.3|11304.3|11303.9|11301.9|5
1655701530000|2022-06-20 05:05:30|11305.5|11303.5|11304.9|11302.9|11306.3|11304.3|11304.5|11302.5|10
1655701540000|2022-06-20 05:05:40|11305|11303|11304|11302|11305|11303|11302.8|11300.8|13
1655701550000|2022-06-20 05:05:50|11304.1|11302.1|11305.8|11303.8|11305.8|11303.8|11303.8|11301.8|3
1655701560000|2022-06-20 05:06:00|11305.9|11303.9|11306.5|11304.5|11307.3|11305.3|11305.3|11303.3|11
1655701570000|2022-06-20 05:06:10|11306.6|11304.6|11306.8|11304.8|11308.3|11306.3|11306.3|11304.3|5
1655701580000|2022-06-20 05:06:20|11306.4|11304.4|11304.9|11302.9|11306.5|11304.5|11304.9|11302.9|3
1655701590000|2022-06-20 05:06:30|11303.8|11301.8|11304|11302|11305.5|11303.5|11303.8|11301.8|8
1655701600000|2022-06-20 05:06:40|11303.6|11301.6|11302.5|11300.5|11304|11302|11301.8|11299.8|15
1655701610000|2022-06-20 05:06:50|11303|11301|11304|11302|11304.5|11302.5|11302.6|11300.6|10
1655701620000|2022-06-20 05:07:00|11304.1|11302.1|11305.5|11303.5|11305.8|11303.8|11304.1|11302.1|9
1655701630000|2022-06-20 05:07:10|11305.4|11303.4|11304.4|11302.4|11305.4|11303.4|11304.4|11302.4|5
1655701640000|2022-06-20 05:07:20|11304.3|11302.3|11304.6|11302.6|11304.8|11302.8|11303.8|11301.8|3
1655701650000|2022-06-20 05:07:30|11304.5|11302.5|11306|11304|11306.9|11304.9|11304.1|11302.1|3
1655701660000|2022-06-20 05:07:40|11305.8|11303.8|11306.6|11304.6|11307.3|11305.3|11305.3|11303.3|9
1655701670000|2022-06-20 05:07:50|11306.8|11304.8|11308.1|11306.1|11308.3|11306.3|11306.8|11304.8|3
1655701680000|2022-06-20 05:08:00|11308.6|11306.6|11310|11308|11310.3|11308.3|11308.3|11306.3|24
1655701690000|2022-06-20 05:08:10|11310.1|11308.1|11314.5|11312.5|11314.5|11312.5|11310.1|11308.1|40
1655701700000|2022-06-20 05:08:20|11314.4|11312.4|11314.5|11312.5|11315.1|11313.1|11313.8|11311.8|26
1655701710000|2022-06-20 05:08:30|11314.4|11312.4|11314|11312|11315.1|11313.1|11313.8|11311.8|18
1655701720000|2022-06-20 05:08:40|11314.1|11312.1|11313.5|11311.5|11314.8|11312.8|11312.8|11310.8|23
1655701730000|2022-06-20 05:08:50|11313.4|11311.4|11314|11312|11314.3|11312.3|11312.4|11310.4|13
1655701740000|2022-06-20 05:09:00|11313.5|11311.5|11313.5|11311.5|11313.5|11311.5|11311.3|11309.3|12
1655701750000|2022-06-20 05:09:10|11314|11312|11315|11313|11315.3|11313.3|11314|11312|10
1655701760000|2022-06-20 05:09:20|11314.9|11312.9|11316.5|11314.5|11316.8|11314.8|11314.6|11312.6|19
1655701770000|2022-06-20 05:09:30|11316.8|11314.8|11316.9|11314.9|11317.3|11315.3|11315.5|11313.5|13
1655701780000|2022-06-20 05:09:40|11316.8|11314.8|11316.3|11314.3|11317|11315|11315.8|11313.8|7
1655701790000|2022-06-20 05:09:50|11316.4|11314.4|11315.6|11313.6|11316.9|11314.9|11315.3|11313.3|15
1655701800000|2022-06-20 05:10:00|11315.5|11313.5|11312.6|11310.6|11315.5|11313.5|11312.6|11310.6|13
1655701810000|2022-06-20 05:10:10|11312.9|11310.9|11313.3|11311.3|11315.5|11313.5|11312.8|11310.8|13
1655701820000|2022-06-20 05:10:20|11312.8|11310.8|11311.5|11309.5|11313.3|11311.3|11310|11308|14
1655701830000|2022-06-20 05:10:30|11311.4|11309.4|11311.1|11309.1|11312.4|11310.4|11310.5|11308.5|6
1655701840000|2022-06-20 05:10:40|11310.9|11308.9|11310|11308|11311.3|11309.3|11308.8|11306.8|11
1655701850000|2022-06-20 05:10:50|11309.9|11307.9|11307.4|11305.4|11309.9|11307.9|11306.9|11304.9|18
1655701860000|2022-06-20 05:11:00|11307.3|11305.3|11312.5|11310.5|11312.6|11310.6|11307.3|11305.3|34
1655701870000|2022-06-20 05:11:10|11312.6|11310.6|11310.5|11308.5|11314.1|11312.1|11310.5|11308.5|17
1655701880000|2022-06-20 05:11:20|11310.4|11308.4|11312.3|11310.3|11312.3|11310.3|11309.9|11307.9|20
1655701890000|2022-06-20 05:11:30|11312.1|11310.1|11310.8|11308.8|11312.4|11310.4|11310.5|11308.5|5
1655701900000|2022-06-20 05:11:40|11310.6|11308.6|11310.4|11308.4|11311|11309|11310.1|11308.1|1
1655701910000|2022-06-20 05:11:50|11310.3|11308.3|11310.8|11308.8|11311|11309|11309.8|11307.8|3
1655701920000|2022-06-20 05:12:00|11310.5|11308.5|11311.4|11309.4|11312.6|11310.6|11310.5|11308.5|8
1655701930000|2022-06-20 05:12:10|11311.3|11309.3|11310.3|11308.3|11312|11310|11310.3|11308.3|7
1655701940000|2022-06-20 05:12:20|11310.1|11308.1|11309.9|11307.9|11310.8|11308.8|11309.6|11307.6|2
1655701950000|2022-06-20 05:12:30|11310|11308|11310.1|11308.1|11311.3|11309.3|11309.3|11307.3|3
1655701960000|2022-06-20 05:12:40|11310.3|11308.3|11308.8|11306.8|11310.3|11308.3|11308.4|11306.4|4
1655701970000|2022-06-20 05:12:50|11309.3|11307.3|11309.3|11307.3|11309.5|11307.5|11308.9|11306.9|2
1655701980000|2022-06-20 05:13:00|11309.1|11307.1|11309.3|11307.3|11309.8|11307.8|11308.5|11306.5|1
1655701990000|2022-06-20 05:13:10|11309.4|11307.4|11309.8|11307.8|11309.8|11307.8|11309.3|11307.3|5
1655702000000|2022-06-20 05:13:20|11309.9|11307.9|11310.3|11308.3|11310.6|11308.6|11309.3|11307.3|4
1655702010000|2022-06-20 05:13:30|11310.6|11308.6|11308|11306|11310.6|11308.6|11307.9|11305.9|5
1655702020000|2022-06-20 05:13:40|11308.1|11306.1|11306.4|11304.4|11308.4|11306.4|11305.9|11303.9|8
1655702030000|2022-06-20 05:13:50|11306.5|11304.5|11304.9|11302.9|11306.9|11304.9|11303.5|11301.5|26
1655702040000|2022-06-20 05:14:00|11304.8|11302.8|11305.6|11303.6|11305.6|11303.6|11303.3|11301.3|19
1655702050000|2022-06-20 05:14:10|11305.4|11303.4|11306|11304|11307.1|11305.1|11305.3|11303.3|9
1655702060000|2022-06-20 05:14:20|11306.1|11304.1|11308.8|11306.8|11309.5|11307.5|11306.1|11304.1|18
1655702070000|2022-06-20 05:14:30|11308.6|11306.6|11308.9|11306.9|11308.9|11306.9|11307.5|11305.5|4
1655702080000|2022-06-20 05:14:40|11308.5|11306.5|11307.9|11305.9|11308.5|11306.5|11307|11305|1
1655702090000|2022-06-20 05:14:50|11308.3|11306.3|11305.8|11303.8|11308.3|11306.3|11305.8|11303.8|12
1655702100000|2022-06-20 05:15:00|11305|11303|11306|11304|11307|11305|11305|11303|6
1655702110000|2022-06-20 05:15:10|11305.9|11303.9|11306.8|11304.8|11307.3|11305.3|11305|11303|11
1655702120000|2022-06-20 05:15:20|11306.9|11304.9|11307.4|11305.4|11308.8|11306.8|11306.9|11304.9|5
1655702130000|2022-06-20 05:15:30|11307.3|11305.3|11308.6|11306.6|11308.6|11306.6|11306.1|11304.1|10
1655702140000|2022-06-20 05:15:40|11309.6|11307.6|11308.8|11306.8|11310.4|11308.4|11308.6|11306.6|10
1655702150000|2022-06-20 05:15:50|11308.3|11306.3|11307.9|11305.9|11309.1|11307.1|11307.8|11305.8|0
1655702160000|2022-06-20 05:16:00|11308.1|11306.1|11305.8|11303.8|11308.1|11306.1|11305.8|11303.8|4
1655702170000|2022-06-20 05:16:10|11305.6|11303.6|11303.4|11301.4|11306.3|11304.3|11303.4|11301.4|21
1655702180000|2022-06-20 05:16:20|11303.5|11301.5|11303.8|11301.8|11304|11302|11302.5|11300.5|19
1655702190000|2022-06-20 05:16:30|11303.6|11301.6|11304.3|11302.3|11304.3|11302.3|11301.9|11299.9|7
1655702200000|2022-06-20 05:16:40|11304.4|11302.4|11303.8|11301.8|11304.4|11302.4|11303.8|11301.8|1
1655702210000|2022-06-20 05:16:50|11303.9|11301.9|11303.9|11301.9|11304.3|11302.3|11303.1|11301.1|7
1655702220000|2022-06-20 05:17:00|11303.8|11301.8|11305|11303|11305.3|11303.3|11303.8|11301.8|14
1655702230000|2022-06-20 05:17:10|11304.8|11302.8|11301.8|11299.8|11304.8|11302.8|11301.4|11299.4|28
1655702240000|2022-06-20 05:17:20|11301.6|11299.6|11301.9|11299.9|11304|11302|11301.5|11299.5|18
1655702250000|2022-06-20 05:17:30|11302.1|11300.1|11300.4|11298.4|11302.4|11300.4|11300.3|11298.3|14
1655702260000|2022-06-20 05:17:40|11300.1|11298.1|11301.9|11299.9|11302.5|11300.5|11299.1|11297.1|55
1655702270000|2022-06-20 05:17:50|11301.8|11299.8|11302.8|11300.8|11303.5|11301.5|11300.4|11298.4|15
1655702280000|2022-06-20 05:18:00|11302.6|11300.6|11303.3|11301.3|11304.1|11302.1|11302.1|11300.1|11
1655702290000|2022-06-20 05:18:10|11303.4|11301.4|11303.5|11301.5|11303.6|11301.6|11302.5|11300.5|11
1655702300000|2022-06-20 05:18:20|11303.6|11301.6|11302.3|11300.3|11304.3|11302.3|11301.6|11299.6|8
1655702310000|2022-06-20 05:18:30|11302.1|11300.1|11302.1|11300.1|11302.6|11300.6|11301.3|11299.3|4
1655702320000|2022-06-20 05:18:40|11301.6|11299.6|11302.6|11300.6|11304.1|11302.1|11301.6|11299.6|13
1655702330000|2022-06-20 05:18:50|11303.1|11301.1|11302.4|11300.4|11303.5|11301.5|11302.3|11300.3|12
1655702340000|2022-06-20 05:19:00|11302.5|11300.5|11303.9|11301.9|11303.9|11301.9|11301.5|11299.5|19
1655702350000|2022-06-20 05:19:10|11304|11302|11303.1|11301.1|11304.8|11302.8|11303.1|11301.1|7
1655702360000|2022-06-20 05:19:20|11303.3|11301.3|11303|11301|11303.3|11301.3|11302.8|11300.8|3
1655702370000|2022-06-20 05:19:30|11302.9|11300.9|11304.5|11302.5|11304.5|11302.5|11302.6|11300.6|3
1655702380000|2022-06-20 05:19:40|11304.6|11302.6|11302.3|11300.3|11304.6|11302.6|11301.8|11299.8|17
1655702390000|2022-06-20 05:19:50|11302|11300|11302.5|11300.5|11302.8|11300.8|11301.5|11299.5|9
1655702400000|2022-06-20 05:20:00|11302.1|11300.1|11300.3|11298.3|11302.5|11300.5|11298.9|11296.9|33
1655702410000|2022-06-20 05:20:10|11300.4|11298.4|11297.3|11295.3|11300.4|11298.4|11296.1|11294.1|51
1655702420000|2022-06-20 05:20:20|11297.1|11295.1|11299|11297|11300.5|11298.5|11297.1|11295.1|43
1655702430000|2022-06-20 05:20:30|11299.1|11297.1|11299.8|11297.8|11300.3|11298.3|11298.8|11296.8|13
1655702440000|2022-06-20 05:20:40|11299.9|11297.9|11301.3|11299.3|11302.1|11300.1|11299.3|11297.3|14
1655702450000|2022-06-20 05:20:50|11301.5|11299.5|11302.8|11300.8|11304.4|11302.4|11301.5|11299.5|30
1655702460000|2022-06-20 05:21:00|11302.6|11300.6|11303.5|11301.5|11303.6|11301.6|11302.1|11300.1|6
1655702470000|2022-06-20 05:21:10|11303.6|11301.6|11302.8|11300.8|11303.8|11301.8|11302.4|11300.4|16
1655702480000|2022-06-20 05:21:20|11303|11301|11303.9|11301.9|11304.5|11302.5|11302.8|11300.8|6
1655702490000|2022-06-20 05:21:30|11304|11302|11305.8|11303.8|11306.1|11304.1|11304|11302|13
1655702500000|2022-06-20 05:21:40|11306|11304|11306.3|11304.3|11308.4|11306.4|11306|11304|30
1655702510000|2022-06-20 05:21:50|11305.8|11303.8|11306.3|11304.3|11306.8|11304.8|11305.8|11303.8|7
1655702520000|2022-06-20 05:22:00|11306|11304|11307.1|11305.1|11307.1|11305.1|11305.8|11303.8|11
1655702530000|2022-06-20 05:22:10|11307.3|11305.3|11306.4|11304.4|11308.5|11306.5|11306.1|11304.1|25
1655702540000|2022-06-20 05:22:20|11306.5|11304.5|11306|11304|11306.5|11304.5|11305.6|11303.6|1
1655702550000|2022-06-20 05:22:30|11306.1|11304.1|11304.6|11302.6|11306.1|11304.1|11303.9|11301.9|15
1655702560000|2022-06-20 05:22:40|11304.8|11302.8|11305.5|11303.5|11305.9|11303.9|11304.6|11302.6|3
1655702570000|2022-06-20 05:22:50|11305.4|11303.4|11303|11301|11305.4|11303.4|11303|11301|7
1655702580000|2022-06-20 05:23:00|11302.8|11300.8|11302.8|11300.8|11303.3|11301.3|11302|11300|7
1655702590000|2022-06-20 05:23:10|11302.4|11300.4|11301.1|11299.1|11302.6|11300.6|11301.1|11299.1|16
1655702600000|2022-06-20 05:23:20|11301.3|11299.3|11300.4|11298.4|11301.5|11299.5|11300.3|11298.3|5
1655702610000|2022-06-20 05:23:30|11300.5|11298.5|11301.3|11299.3|11301.3|11299.3|11300.5|11298.5|3
1655702620000|2022-06-20 05:23:40|11301.1|11299.1|11300.4|11298.4|11301.9|11299.9|11299.8|11297.8|13
1655702630000|2022-06-20 05:23:50|11300.1|11298.1|11300.8|11298.8|11301.5|11299.5|11300.1|11298.1|3
1655702640000|2022-06-20 05:24:00|11300.9|11298.9|11302.8|11300.8|11303.9|11301.9|11299.4|11297.4|22
1655702650000|2022-06-20 05:24:10|11302.9|11300.9|11301.8|11299.8|11303|11301|11301.3|11299.3|0
1655702660000|2022-06-20 05:24:20|11301.9|11299.9|11302.1|11300.1|11302.6|11300.6|11301|11299|4
1655702670000|2022-06-20 05:24:30|11302.3|11300.3|11302.5|11300.5|11302.8|11300.8|11300.5|11298.5|12
1655702680000|2022-06-20 05:24:40|11302.4|11300.4|11301.4|11299.4|11302.4|11300.4|11300.3|11298.3|6
1655702690000|2022-06-20 05:24:50|11301.3|11299.3|11300.3|11298.3|11301.4|11299.4|11300.3|11298.3|6
1655702700000|2022-06-20 05:25:00|11300.1|11298.1|11299.8|11297.8|11301|11299|11299.4|11297.4|11
1655702710000|2022-06-20 05:25:10|11300.1|11298.1|11300.3|11298.3|11300.8|11298.8|11299.4|11297.4|7
1655702720000|2022-06-20 05:25:20|11300.4|11298.4|11300.8|11298.8|11301.1|11299.1|11300.4|11298.4|1
1655702730000|2022-06-20 05:25:30|11300.6|11298.6|11301|11299|11301|11299|11300.1|11298.1|3
1655702740000|2022-06-20 05:25:40|11300.9|11298.9|11299.8|11297.8|11300.9|11298.9|11299.5|11297.5|6
1655702750000|2022-06-20 05:25:50|11299.5|11297.5|11300.9|11298.9|11301.3|11299.3|11299.5|11297.5|5
1655702760000|2022-06-20 05:26:00|11300.8|11298.8|11300|11298|11300.8|11298.8|11299.4|11297.4|4
1655702770000|2022-06-20 05:26:10|11300.3|11298.3|11301.3|11299.3|11301.3|11299.3|11300|11298|6
1655702780000|2022-06-20 05:26:20|11301.6|11299.6|11301.4|11299.4|11301.6|11299.6|11300.3|11298.3|3
1655702790000|2022-06-20 05:26:30|11301.5|11299.5|11302.3|11300.3|11302.5|11300.5|11301.1|11299.1|3
1655702800000|2022-06-20 05:26:40|11302.1|11300.1|11303.8|11301.8|11303.9|11301.9|11302.1|11300.1|11
1655702810000|2022-06-20 05:26:50|11303.9|11301.9|11303.5|11301.5|11304.1|11302.1|11303|11301|1
1655702820000|2022-06-20 05:27:00|11303.3|11301.3|11302.5|11300.5|11303.8|11301.8|11301.3|11299.3|13
1655702830000|2022-06-20 05:27:10|11303|11301|11299.8|11297.8|11303.8|11301.8|11299.8|11297.8|14
1655702840000|2022-06-20 05:27:20|11299.6|11297.6|11300|11298|11300.4|11298.4|11299.4|11297.4|2
1655702850000|2022-06-20 05:27:30|11300.1|11298.1|11300.8|11298.8|11301.3|11299.3|11300.1|11298.1|2
1655702860000|2022-06-20 05:27:40|11300.9|11298.9|11301|11299|11301|11299|11300.1|11298.1|6
1655702870000|2022-06-20 05:27:50|11300.8|11298.8|11299.8|11297.8|11300.8|11298.8|11299.5|11297.5|2
1655702880000|2022-06-20 05:28:00|11299.9|11297.9|11299.9|11297.9|11300.6|11298.6|11299|11297|9
1655702890000|2022-06-20 05:28:10|11300.4|11298.4|11297.5|11295.5|11300.6|11298.6|11296.3|11294.3|29
1655702900000|2022-06-20 05:28:20|11297.4|11295.4|11295.6|11293.6|11297.5|11295.5|11295.6|11293.6|7
1655702910000|2022-06-20 05:28:30|11295.1|11293.1|11295.1|11293.1|11295.4|11293.4|11293.3|11291.3|56
1655702920000|2022-06-20 05:28:40|11295.3|11293.3|11296.3|11294.3|11296.5|11294.5|11294.9|11292.9|15
1655702930000|2022-06-20 05:28:50|11296.1|11294.1|11294.3|11292.3|11296.8|11294.8|11294|11292|9
1655702940000|2022-06-20 05:29:00|11294.1|11292.1|11293.8|11291.8|11295|11293|11293.4|11291.4|22
1655702950000|2022-06-20 05:29:10|11293.6|11291.6|11294.5|11292.5|11294.6|11292.6|11293|11291|17
1655702960000|2022-06-20 05:29:20|11294.6|11292.6|11296.4|11294.4|11296.4|11294.4|11294.5|11292.5|18
1655702970000|2022-06-20 05:29:30|11296.5|11294.5|11295.9|11293.9|11297.6|11295.6|11295.9|11293.9|19
1655702980000|2022-06-20 05:29:40|11296|11294|11295.8|11293.8|11296.8|11294.8|11295.8|11293.8|5
1655702990000|2022-06-20 05:29:50|11296|11294|11296.9|11294.9|11297|11295|11295.6|11293.6|7
1655703000000|2022-06-20 05:30:00|11297|11295|11295.3|11293.3|11297.1|11295.1|11294.8|11292.8|13
1655703010000|2022-06-20 05:30:10|11295.4|11293.4|11294.8|11292.8|11295.6|11293.6|11294.8|11292.8|1
1655703020000|2022-06-20 05:30:20|11295|11293|11296.5|11294.5|11297.1|11295.1|11295|11293|2
1655703030000|2022-06-20 05:30:30|11296.6|11294.6|11296.3|11294.3|11296.9|11294.9|11295.9|11293.9|2
1655703040000|2022-06-20 05:30:40|11296.1|11294.1|11296.5|11294.5|11297|11295|11294.9|11292.9|5
1655703050000|2022-06-20 05:30:50|11296.8|11294.8|11298.3|11296.3|11298.3|11296.3|11296.6|11294.6|10
1655703060000|2022-06-20 05:31:00|11298.1|11296.1|11300.6|11298.6|11301.5|11299.5|11298.1|11296.1|34
1655703070000|2022-06-20 05:31:10|11300.5|11298.5|11300.3|11298.3|11302.3|11300.3|11300.3|11298.3|12
1655703080000|2022-06-20 05:31:20|11300.4|11298.4|11299.5|11297.5|11300.9|11298.9|11299.4|11297.4|7
1655703090000|2022-06-20 05:31:30|11299.4|11297.4|11301.6|11299.6|11302.3|11300.3|11299.3|11297.3|10
1655703100000|2022-06-20 05:31:40|11301.5|11299.5|11300.3|11298.3|11301.8|11299.8|11300.1|11298.1|15
1655703110000|2022-06-20 05:31:50|11300.1|11298.1|11298.8|11296.8|11300.3|11298.3|11298|11296|9
1655703120000|2022-06-20 05:32:00|11299|11297|11301.4|11299.4|11301.4|11299.4|11298.8|11296.8|3
1655703130000|2022-06-20 05:32:10|11301.3|11299.3|11301.8|11299.8|11301.8|11299.8|11301|11299|9
1655703140000|2022-06-20 05:32:20|11301.6|11299.6|11298.6|11296.6|11301.6|11299.6|11298.6|11296.6|7
1655703150000|2022-06-20 05:32:30|11298.3|11296.3|11300|11298|11300|11298|11298.3|11296.3|12
1655703160000|2022-06-20 05:32:40|11299.8|11297.8|11299.1|11297.1|11300.3|11298.3|11299|11297|2
1655703170000|2022-06-20 05:32:50|11299.3|11297.3|11298.8|11296.8|11299.3|11297.3|11297.8|11295.8|2
1655703180000|2022-06-20 05:33:00|11298.9|11296.9|11298.9|11296.9|11301.1|11299.1|11298.8|11296.8|10
1655703190000|2022-06-20 05:33:10|11298.8|11296.8|11297.8|11295.8|11298.8|11296.8|11297.8|11295.8|2
1655703200000|2022-06-20 05:33:20|11297.9|11295.9|11297.4|11295.4|11298|11296|11296.3|11294.3|9
1655703210000|2022-06-20 05:33:30|11297.3|11295.3|11296.3|11294.3|11297.5|11295.5|11296.3|11294.3|2
1655703220000|2022-06-20 05:33:40|11295.9|11293.9|11295.3|11293.3|11296.5|11294.5|11295.3|11293.3|15
1655703230000|2022-06-20 05:33:50|11295.4|11293.4|11295|11293|11295.4|11293.4|11295|11293|4
1655703240000|2022-06-20 05:34:00|11295.1|11293.1|11294|11292|11295.3|11293.3|11293.8|11291.8|9
1655703250000|2022-06-20 05:34:10|11294.1|11292.1|11293.3|11291.3|11294.9|11292.9|11292.9|11290.9|15
1655703260000|2022-06-20 05:34:20|11293.1|11291.1|11295.4|11293.4|11295.4|11293.4|11293|11291|17
1655703270000|2022-06-20 05:34:30|11295.3|11293.3|11296.3|11294.3|11296.3|11294.3|11294.6|11292.6|9
1655703280000|2022-06-20 05:34:40|11296.1|11294.1|11297.4|11295.4|11298|11296|11295.3|11293.3|14
1655703290000|2022-06-20 05:34:50|11296.8|11294.8|11296.3|11294.3|11297.1|11295.1|11296|11294|4
1655703300000|2022-06-20 05:35:00|11296.9|11294.9|11297.8|11295.8|11298.1|11296.1|11296.1|11294.1|7
1655703310000|2022-06-20 05:35:10|11297.6|11295.6|11299.5|11297.5|11299.8|11297.8|11297.5|11295.5|12
1655703320000|2022-06-20 05:35:20|11299.4|11297.4|11298.8|11296.8|11299.5|11297.5|11297.8|11295.8|19
1655703330000|2022-06-20 05:35:30|11298.9|11296.9|11298.3|11296.3|11299.6|11297.6|11298|11296|3
1655703340000|2022-06-20 05:35:40|11298.6|11296.6|11301|11299|11301|11299|11298.6|11296.6|13
1655703350000|2022-06-20 05:35:50|11300.8|11298.8|11300.6|11298.6|11301|11299|11299.8|11297.8|4
1655703360000|2022-06-20 05:36:00|11300.8|11298.8|11299.1|11297.1|11301.6|11299.6|11298.5|11296.5|21
1655703370000|2022-06-20 05:36:10|11299|11297|11299|11297|11299.3|11297.3|11297.9|11295.9|14
1655703380000|2022-06-20 05:36:20|11299.6|11297.6|11297.8|11295.8|11299.6|11297.6|11297.3|11295.3|7
1655703390000|2022-06-20 05:36:30|11298|11296|11299.5|11297.5|11299.8|11297.8|11296.5|11294.5|4
1655703400000|2022-06-20 05:36:40|11300|11298|11297.6|11295.6|11300.8|11298.8|11296.3|11294.3|64
1655703410000|2022-06-20 05:36:50|11297.5|11295.5|11300.9|11298.9|11303|11301|11297.5|11295.5|106
1655703420000|2022-06-20 05:37:00|11301|11299|11302.8|11300.8|11303.1|11301.1|11300.9|11298.9|14
1655703430000|2022-06-20 05:37:10|11302.6|11300.6|11299.3|11297.3|11302.8|11300.8|11299|11297|18
1655703440000|2022-06-20 05:37:20|11299|11297|11302.5|11300.5|11302.5|11300.5|11298.8|11296.8|9
1655703450000|2022-06-20 05:37:30|11302.6|11300.6|11301.4|11299.4|11302.6|11300.6|11301.3|11299.3|6
1655703460000|2022-06-20 05:37:40|11301.3|11299.3|11300.8|11298.8|11302|11300|11300.4|11298.4|9
1655703470000|2022-06-20 05:37:50|11300.9|11298.9|11304.5|11302.5|11304.8|11302.8|11300.4|11298.4|23
1655703480000|2022-06-20 05:38:00|11304.3|11302.3|11306.1|11304.1|11306.1|11304.1|11304.3|11302.3|41
1655703490000|2022-06-20 05:38:10|11306.3|11304.3|11304.8|11302.8|11307.4|11305.4|11303.8|11301.8|63
1655703500000|2022-06-20 05:38:20|11304.6|11302.6|11304.6|11302.6|11305.5|11303.5|11304.3|11302.3|8
1655703510000|2022-06-20 05:38:30|11304.5|11302.5|11303|11301|11304.8|11302.8|11303|11301|11
1655703520000|2022-06-20 05:38:40|11302.3|11300.3|11302.4|11300.4|11303.1|11301.1|11302.1|11300.1|6
1655703530000|2022-06-20 05:38:50|11302.3|11300.3|11303.1|11301.1|11303.1|11301.1|11301.5|11299.5|14
1655703540000|2022-06-20 05:39:00|11303.8|11301.8|11303.4|11301.4|11304|11302|11303.4|11301.4|4
1655703550000|2022-06-20 05:39:10|11303.3|11301.3|11300.5|11298.5|11303.3|11301.3|11300.5|11298.5|23
1655703560000|2022-06-20 05:39:20|11300.4|11298.4|11300.8|11298.8|11301.8|11299.8|11300.4|11298.4|13
1655703570000|2022-06-20 05:39:30|11300.6|11298.6|11301.8|11299.8|11302.1|11300.1|11300.6|11298.6|6
1655703580000|2022-06-20 05:39:40|11301.6|11299.6|11302|11300|11302|11300|11301.4|11299.4|0
1655703590000|2022-06-20 05:39:50|11301.9|11299.9|11300.8|11298.8|11302.1|11300.1|11300.8|11298.8|9
1655703600000|2022-06-20 05:40:00|11300.9|11298.9|11302|11300|11302.5|11300.5|11300.9|11298.9|9
1655703610000|2022-06-20 05:40:10|11301.8|11299.8|11303.8|11301.8|11304|11302|11301.8|11299.8|9
1655703620000|2022-06-20 05:40:20|11303.9|11301.9|11305.5|11303.5|11305.5|11303.5|11303.9|11301.9|5
1655703630000|2022-06-20 05:40:30|11305.8|11303.8|11311.1|11309.1|11311.6|11309.6|11305.8|11303.8|54
1655703640000|2022-06-20 05:40:40|11310.5|11308.5|11310.3|11308.3|11311.3|11309.3|11309.3|11307.3|25
1655703650000|2022-06-20 05:40:50|11310.1|11308.1|11311.3|11309.3|11311.3|11309.3|11309.5|11307.5|17
1655703660000|2022-06-20 05:41:00|11311.1|11309.1|11311.6|11309.6|11313.9|11311.9|11310.9|11308.9|21
1655703670000|2022-06-20 05:41:10|11311.5|11309.5|11307.8|11305.8|11312|11310|11307.5|11305.5|27
1655703680000|2022-06-20 05:41:20|11307.6|11305.6|11308.8|11306.8|11308.8|11306.8|11307.6|11305.6|5
1655703690000|2022-06-20 05:41:30|11308.9|11306.9|11308.5|11306.5|11310|11308|11308.5|11306.5|18
1655703700000|2022-06-20 05:41:40|11308.6|11306.6|11307.6|11305.6|11308.8|11306.8|11307.5|11305.5|2
1655703710000|2022-06-20 05:41:50|11308.3|11306.3|11306.8|11304.8|11308.4|11306.4|11306.8|11304.8|10
1655703720000|2022-06-20 05:42:00|11306.9|11304.9|11309.4|11307.4|11309.4|11307.4|11306.9|11304.9|6
1655703730000|2022-06-20 05:42:10|11309.3|11307.3|11309|11307|11309.5|11307.5|11308.8|11306.8|3
1655703740000|2022-06-20 05:42:20|11309.1|11307.1|11308|11306|11309.5|11307.5|11307.5|11305.5|13
1655703750000|2022-06-20 05:42:30|11307.3|11305.3|11303.4|11301.4|11307.4|11305.4|11303.3|11301.3|41
1655703760000|2022-06-20 05:42:40|11303.3|11301.3|11306.6|11304.6|11306.6|11304.6|11302.3|11300.3|30
1655703770000|2022-06-20 05:42:50|11306.8|11304.8|11306.1|11304.1|11306.8|11304.8|11305.5|11303.5|3
1655703780000|2022-06-20 05:43:00|11306.3|11304.3|11307|11305|11307.5|11305.5|11306|11304|5
1655703790000|2022-06-20 05:43:10|11306.9|11304.9|11310.6|11308.6|11311.6|11309.6|11305.1|11303.1|81
1655703800000|2022-06-20 05:43:20|11310.4|11308.4|11311.3|11309.3|11312.1|11310.1|11309.8|11307.8|24
1655703810000|2022-06-20 05:43:30|11311.1|11309.1|11310.5|11308.5|11311.6|11309.6|11309.9|11307.9|17
1655703820000|2022-06-20 05:43:40|11310.4|11308.4|11309.5|11307.5|11311|11309|11309.3|11307.3|12
1655703830000|2022-06-20 05:43:50|11309.4|11307.4|11308.6|11306.6|11310|11308|11308.6|11306.6|14
1655703840000|2022-06-20 05:44:00|11308.8|11306.8|11311.3|11309.3|11312.8|11310.8|11308.8|11306.8|24
1655703850000|2022-06-20 05:44:10|11311.4|11309.4|11313.8|11311.8|11315.8|11313.8|11311|11309|40
1655703860000|2022-06-20 05:44:20|11313.6|11311.6|11312.6|11310.6|11314.4|11312.4|11311.8|11309.8|14
1655703870000|2022-06-20 05:44:30|11312.5|11310.5|11313|11311|11313.4|11311.4|11312.1|11310.1|11
1655703880000|2022-06-20 05:44:40|11312.9|11310.9|11313|11311|11313.1|11311.1|11312.5|11310.5|1
1655703890000|2022-06-20 05:44:50|11313.1|11311.1|11312|11310|11313.4|11311.4|11311.8|11309.8|10
1655703900000|2022-06-20 05:45:00|11311.3|11309.3|11310.1|11308.1|11312.3|11310.3|11309.6|11307.6|17
1655703910000|2022-06-20 05:45:10|11310|11308|11310|11308|11311.4|11309.4|11310|11308|9
1655703920000|2022-06-20 05:45:20|11309.9|11307.9|11310.4|11308.4|11310.5|11308.5|11308.4|11306.4|9
1655703930000|2022-06-20 05:45:30|11310.5|11308.5|11309.1|11307.1|11310.5|11308.5|11308.8|11306.8|6
1655703940000|2022-06-20 05:45:40|11309|11307|11307.6|11305.6|11309.4|11307.4|11307.6|11305.6|13
1655703950000|2022-06-20 05:45:50|11307.5|11305.5|11308.8|11306.8|11308.8|11306.8|11307|11305|8
1655703960000|2022-06-20 05:46:00|11308.9|11306.9|11309.1|11307.1|11310|11308|11308.5|11306.5|5
1655703970000|2022-06-20 05:46:10|11309.3|11307.3|11311.3|11309.3|11311.3|11309.3|11309.1|11307.1|6
1655703980000|2022-06-20 05:46:20|11311|11309|11308.9|11306.9|11311.3|11309.3|11308.9|11306.9|6
1655703990000|2022-06-20 05:46:30|11309.8|11307.8|11310|11308|11311.4|11309.4|11309.8|11307.8|29
1655704000000|2022-06-20 05:46:40|11309.9|11307.9|11310.4|11308.4|11311.3|11309.3|11309.5|11307.5|8
1655704010000|2022-06-20 05:46:50|11310.5|11308.5|11310.3|11308.3|11311.3|11309.3|11309.5|11307.5|4
1655704020000|2022-06-20 05:47:00|11310.1|11308.1|11312|11310|11312.5|11310.5|11310|11308|6
1655704030000|2022-06-20 05:47:10|11312.5|11310.5|11313.3|11311.3|11313.8|11311.8|11312.3|11310.3|6
1655704040000|2022-06-20 05:47:20|11313.1|11311.1|11311.5|11309.5|11313.4|11311.4|11310.8|11308.8|19
1655704050000|2022-06-20 05:47:30|11311.6|11309.6|11310.9|11308.9|11311.9|11309.9|11310.1|11308.1|7
1655704060000|2022-06-20 05:47:40|11310.8|11308.8|11310.5|11308.5|11311.1|11309.1|11309.5|11307.5|8
1655704070000|2022-06-20 05:47:50|11310.4|11308.4|11309.5|11307.5|11310.6|11308.6|11308.8|11306.8|15
1655704080000|2022-06-20 05:48:00|11309.6|11307.6|11310|11308|11310.4|11308.4|11309.3|11307.3|7
1655704090000|2022-06-20 05:48:10|11310.1|11308.1|11310.6|11308.6|11310.6|11308.6|11309.5|11307.5|0
1655704100000|2022-06-20 05:48:20|11310.9|11308.9|11310.8|11308.8|11311.3|11309.3|11310.5|11308.5|8
1655704110000|2022-06-20 05:48:30|11310.6|11308.6|11310.6|11308.6|11310.6|11308.6|11309.6|11307.6|1
1655704120000|2022-06-20 05:48:40|11310.9|11308.9|11309.8|11307.8|11310.9|11308.9|11309.3|11307.3|8
1655704130000|2022-06-20 05:48:50|11309.9|11307.9|11310.1|11308.1|11310.8|11308.8|11309.8|11307.8|7
1655704140000|2022-06-20 05:49:00|11310.9|11308.9|11309.4|11307.4|11311|11309|11309.3|11307.3|11
1655704150000|2022-06-20 05:49:10|11309.3|11307.3|11309|11307|11310.5|11308.5|11309|11307|13
1655704160000|2022-06-20 05:49:20|11309.1|11307.1|11308.5|11306.5|11309.1|11307.1|11308.5|11306.5|4
1655704170000|2022-06-20 05:49:30|11308.4|11306.4|11309|11307|11309.3|11307.3|11308|11306|6
1655704180000|2022-06-20 05:49:40|11308.8|11306.8|11309|11307|11309.5|11307.5|11308.6|11306.6|8
1655704190000|2022-06-20 05:49:50|11309.1|11307.1|11308.9|11306.9|11309.3|11307.3|11308.8|11306.8|3
1655704200000|2022-06-20 05:50:00|11309|11307|11310.8|11308.8|11310.9|11308.9|11308.1|11306.1|22
1655704210000|2022-06-20 05:50:10|11310.9|11308.9|11311.5|11309.5|11311.8|11309.8|11310.4|11308.4|12
1655704220000|2022-06-20 05:50:20|11311.6|11309.6|11310.5|11308.5|11312.8|11310.8|11310.5|11308.5|15
1655704230000|2022-06-20 05:50:30|11311|11309|11313.1|11311.1|11313.1|11311.1|11310.9|11308.9|8
1655704240000|2022-06-20 05:50:40|11313|11311|11312.6|11310.6|11313.1|11311.1|11311.5|11309.5|8
1655704250000|2022-06-20 05:50:50|11312.5|11310.5|11311.8|11309.8|11312.8|11310.8|11311.8|11309.8|6
1655704260000|2022-06-20 05:51:00|11311.9|11309.9|11311.4|11309.4|11312.4|11310.4|11311.4|11309.4|1
1655704270000|2022-06-20 05:51:10|11310.4|11308.4|11310.8|11308.8|11311|11309|11310|11308|2
1655704280000|2022-06-20 05:51:20|11311|11309|11311.9|11309.9|11312.1|11310.1|11310.5|11308.5|1
1655704290000|2022-06-20 05:51:30|11312|11310|11310.8|11308.8|11312.3|11310.3|11310.1|11308.1|10
1655704300000|2022-06-20 05:51:40|11310.9|11308.9|11310.5|11308.5|11310.9|11308.9|11309.3|11307.3|6
1655704310000|2022-06-20 05:51:50|11310.6|11308.6|11308.8|11306.8|11310.6|11308.6|11308.5|11306.5|9
1655704320000|2022-06-20 05:52:00|11308.9|11306.9|11309.6|11307.6|11309.9|11307.9|11308.4|11306.4|2
1655704330000|2022-06-20 05:52:10|11309.5|11307.5|11309.5|11307.5|11310|11308|11309.1|11307.1|16
1655704340000|2022-06-20 05:52:20|11309.6|11307.6|11308.5|11306.5|11310|11308|11308.5|11306.5|2
1655704350000|2022-06-20 05:52:30|11308.6|11306.6|11308.5|11306.5|11309.3|11307.3|11308|11306|5
1655704360000|2022-06-20 05:52:40|11308.9|11306.9|11310.4|11308.4|11310.4|11308.4|11308.9|11306.9|6
1655704370000|2022-06-20 05:52:50|11310.5|11308.5|11311|11309|11311.4|11309.4|11310.1|11308.1|9
1655704380000|2022-06-20 05:53:00|11311.4|11309.4|11310.6|11308.6|11311.4|11309.4|11310.1|11308.1|3
1655704390000|2022-06-20 05:53:10|11310.5|11308.5|11310|11308|11310.5|11308.5|11309.3|11307.3|1
1655704400000|2022-06-20 05:53:20|11309.8|11307.8|11309.1|11307.1|11310.5|11308.5|11308.9|11306.9|2
1655704410000|2022-06-20 05:53:30|11309.4|11307.4|11309.5|11307.5|11310.1|11308.1|11308.8|11306.8|26
1655704420000|2022-06-20 05:53:40|11309.1|11307.1|11310.8|11308.8|11310.8|11308.8|11309.1|11307.1|1
1655704430000|2022-06-20 05:53:50|11310.5|11308.5|11310.4|11308.4|11310.9|11308.9|11309.5|11307.5|15
1655704440000|2022-06-20 05:54:00|11310.9|11308.9|11310.5|11308.5|11311|11309|11309.5|11307.5|23
1655704450000|2022-06-20 05:54:10|11310.4|11308.4|11312.1|11310.1|11312.1|11310.1|11309.9|11307.9|6
1655704460000|2022-06-20 05:54:20|11312|11310|11314|11312|11314|11312|11311.9|11309.9|38
1655704470000|2022-06-20 05:54:30|11313.9|11311.9|11313.3|11311.3|11313.9|11311.9|11312.9|11310.9|2
1655704480000|2022-06-20 05:54:40|11313.4|11311.4|11314.6|11312.6|11314.6|11312.6|11313.4|11311.4|20
1655704490000|2022-06-20 05:54:50|11314.8|11312.8|11316.8|11314.8|11316.8|11314.8|11314.6|11312.6|24
1655704500000|2022-06-20 05:55:00|11316.6|11314.6|11316|11314|11316.9|11314.9|11314.9|11312.9|26
1655704510000|2022-06-20 05:55:10|11315.9|11313.9|11315.6|11313.6|11316.4|11314.4|11315.5|11313.5|4
1655704520000|2022-06-20 05:55:20|11315.8|11313.8|11316.5|11314.5|11316.6|11314.6|11315.6|11313.6|10
1655704530000|2022-06-20 05:55:30|11316.4|11314.4|11320|11318|11320|11318|11316.3|11314.3|30
1655704540000|2022-06-20 05:55:40|11320.1|11318.1|11321.5|11319.5|11322.1|11320.1|11320.1|11318.1|46
1655704550000|2022-06-20 05:55:50|11321.9|11319.9|11323.8|11321.8|11323.8|11321.8|11321.3|11319.3|33
1655704560000|2022-06-20 05:56:00|11323.9|11321.9|11326.5|11324.5|11327|11325|11323.9|11321.9|61
1655704570000|2022-06-20 05:56:10|11326.3|11324.3|11326.4|11324.4|11326.8|11324.8|11325.4|11323.4|17
1655704580000|2022-06-20 05:56:20|11325.4|11323.4|11326.9|11324.9|11327.1|11325.1|11325.4|11323.4|21
1655704590000|2022-06-20 05:56:30|11327|11325|11328.5|11326.5|11328.9|11326.9|11326.3|11324.3|16
1655704600000|2022-06-20 05:56:40|11328.4|11326.4|11327|11325|11330.1|11328.1|11326.8|11324.8|54
1655704610000|2022-06-20 05:56:50|11326.9|11324.9|11328.3|11326.3|11328.5|11326.5|11325.9|11323.9|8
1655704620000|2022-06-20 05:57:00|11328.1|11326.1|11329.1|11327.1|11329.4|11327.4|11327.6|11325.6|12
1655704630000|2022-06-20 05:57:10|11329.4|11327.4|11329.1|11327.1|11329.4|11327.4|11328.1|11326.1|18
1655704640000|2022-06-20 05:57:20|11329.3|11327.3|11328.1|11326.1|11329.4|11327.4|11328|11326|4
1655704650000|2022-06-20 05:57:30|11327.9|11325.9|11326.9|11324.9|11328.6|11326.6|11326.8|11324.8|23
1655704660000|2022-06-20 05:57:40|11327|11325|11326.8|11324.8|11327|11325|11326.3|11324.3|1
1655704670000|2022-06-20 05:57:50|11326.9|11324.9|11326.6|11324.6|11327|11325|11325.5|11323.5|19
1655704680000|2022-06-20 05:58:00|11326.5|11324.5|11324.4|11322.4|11326.6|11324.6|11324.4|11322.4|25
1655704690000|2022-06-20 05:58:10|11324.3|11322.3|11323.8|11321.8|11324.4|11322.4|11323.1|11321.1|22
1655704700000|2022-06-20 05:58:20|11323.9|11321.9|11323.6|11321.6|11324.8|11322.8|11323.5|11321.5|12
1655704710000|2022-06-20 05:58:30|11323.5|11321.5|11326|11324|11326|11324|11323.5|11321.5|14
1655704720000|2022-06-20 05:58:40|11326.1|11324.1|11327.4|11325.4|11327.5|11325.5|11326|11324|12
1655704730000|2022-06-20 05:58:50|11327.3|11325.3|11327.4|11325.4|11327.4|11325.4|11326.5|11324.5|22
1655704740000|2022-06-20 05:59:00|11328|11326|11327.9|11325.9|11329.1|11327.1|11327.4|11325.4|8
1655704750000|2022-06-20 05:59:10|11328|11326|11326.5|11324.5|11328|11326|11326.5|11324.5|22
1655704760000|2022-06-20 05:59:20|11326|11324|11326.6|11324.6|11326.6|11324.6|11324|11322|44
1655704770000|2022-06-20 05:59:30|11326.5|11324.5|11329.3|11327.3|11329.6|11327.6|11325.6|11323.6|42
1655704780000|2022-06-20 05:59:40|11329.4|11327.4|11328.3|11326.3|11329.5|11327.5|11327.8|11325.8|25
1655704790000|2022-06-20 05:59:50|11328.4|11326.4|11330.5|11328.5|11330.5|11328.5|11328.4|11326.4|19
1655704800000|2022-06-20 06:00:00|11330.6|11328.6|11328.9|11326.9|11331.4|11329.4|11328.9|11326.9|39
1655704810000|2022-06-20 06:00:10|11329|11327|11334.6|11332.6|11335|11333|11329|11327|54
1655704820000|2022-06-20 06:00:20|11334.5|11332.5|11332.5|11330.5|11334.8|11332.8|11330.4|11328.4|95
1655704830000|2022-06-20 06:00:30|11331.3|11329.3|11329.9|11327.9|11333.1|11331.1|11328.8|11326.8|33
1655704840000|2022-06-20 06:00:40|11330|11328|11327.3|11325.3|11330.4|11328.4|11327.1|11325.1|20
1655704850000|2022-06-20 06:00:50|11327.4|11325.4|11326.9|11324.9|11328.8|11326.8|11326.9|11324.9|16
1655704860000|2022-06-20 06:01:00|11327.3|11325.3|11327.6|11325.6|11327.6|11325.6|11325.9|11323.9|12
1655704870000|2022-06-20 06:01:10|11327.1|11325.1|11329.6|11327.6|11330.8|11328.8|11327.1|11325.1|15
1655704880000|2022-06-20 06:01:20|11329.4|11327.4|11332.9|11330.9|11335.6|11333.6|11329.4|11327.4|36
1655704890000|2022-06-20 06:01:30|11332.8|11330.8|11330.3|11328.3|11332.8|11330.8|11329.9|11327.9|8
1655704900000|2022-06-20 06:01:40|11329.9|11327.9|11331|11329|11331.6|11329.6|11328.9|11326.9|11
1655704910000|2022-06-20 06:01:50|11330.5|11328.5|11329.4|11327.4|11330.6|11328.6|11329.3|11327.3|12
1655704920000|2022-06-20 06:02:00|11329.8|11327.8|11330.9|11328.9|11333.1|11331.1|11329.8|11327.8|12
1655704930000|2022-06-20 06:02:10|11331|11329|11329.5|11327.5|11331|11329|11328.9|11326.9|10
1655704940000|2022-06-20 06:02:20|11329.6|11327.6|11334.1|11332.1|11334.1|11332.1|11329.4|11327.4|12
1655704950000|2022-06-20 06:02:30|11334.3|11332.3|11333.3|11331.3|11335.4|11333.4|11333.1|11331.1|18
1655704960000|2022-06-20 06:02:40|11333.1|11331.1|11332.5|11330.5|11333.1|11331.1|11331|11329|6
1655704970000|2022-06-20 06:02:50|11332.3|11330.3|11331.1|11329.1|11332.3|11330.3|11331|11329|2
1655704980000|2022-06-20 06:03:00|11331.3|11329.3|11329.5|11327.5|11333|11331|11329.1|11327.1|30
1655704990000|2022-06-20 06:03:10|11328.9|11326.9|11333.1|11331.1|11333.5|11331.5|11328.9|11326.9|9
1655705000000|2022-06-20 06:03:20|11332.4|11330.4|11329.9|11327.9|11332.5|11330.5|11329.9|11327.9|13
1655705010000|2022-06-20 06:03:30|11329.8|11327.8|11331.8|11329.8|11333.1|11331.1|11329.8|11327.8|11
1655705020000|2022-06-20 06:03:40|11331.6|11329.6|11329.5|11327.5|11331.8|11329.8|11329.3|11327.3|10
1655705030000|2022-06-20 06:03:50|11329.6|11327.6|11326.6|11324.6|11329.6|11327.6|11325.5|11323.5|25
1655705040000|2022-06-20 06:04:00|11327.1|11325.1|11327.8|11325.8|11329.1|11327.1|11326.9|11324.9|12
1655705050000|2022-06-20 06:04:10|11327.6|11325.6|11326.9|11324.9|11327.6|11325.6|11326.3|11324.3|12
1655705060000|2022-06-20 06:04:20|11327|11325|11329.9|11327.9|11329.9|11327.9|11327|11325|7
1655705070000|2022-06-20 06:04:30|11329.8|11327.8|11330.4|11328.4|11330.4|11328.4|11329.3|11327.3|15
1655705080000|2022-06-20 06:04:40|11329.6|11327.6|11329.4|11327.4|11330.6|11328.6|11329.1|11327.1|10
1655705090000|2022-06-20 06:04:50|11329.3|11327.3|11326.1|11324.1|11329.4|11327.4|11325.6|11323.6|13
1655705100000|2022-06-20 06:05:00|11326.3|11324.3|11326.1|11324.1|11327.6|11325.6|11326.1|11324.1|8
1655705110000|2022-06-20 06:05:10|11326|11324|11328.8|11326.8|11329|11327|11326|11324|10
1655705120000|2022-06-20 06:05:20|11328.9|11326.9|11328|11326|11330.6|11328.6|11328|11326|13
1655705130000|2022-06-20 06:05:30|11326.4|11324.4|11328.9|11326.9|11329.4|11327.4|11326.1|11324.1|8
1655705140000|2022-06-20 06:05:40|11329.1|11327.1|11332.9|11330.9|11333|11331|11329.1|11327.1|21
1655705150000|2022-06-20 06:05:50|11332.8|11330.8|11331.1|11329.1|11332.8|11330.8|11330.9|11328.9|4
1655705160000|2022-06-20 06:06:00|11331.3|11329.3|11332.3|11330.3|11333.4|11331.4|11330.9|11328.9|8
1655705170000|2022-06-20 06:06:10|11332.5|11330.5|11329.3|11327.3|11332.5|11330.5|11329.3|11327.3|14
1655705180000|2022-06-20 06:06:20|11329|11327|11328.4|11326.4|11329.1|11327.1|11327.6|11325.6|7
1655705190000|2022-06-20 06:06:30|11328.3|11326.3|11327.5|11325.5|11328.3|11326.3|11327.1|11325.1|2
1655705200000|2022-06-20 06:06:40|11327.1|11325.1|11325.5|11323.5|11327.1|11325.1|11325.5|11323.5|15
1655705210000|2022-06-20 06:06:50|11325.4|11323.4|11326.6|11324.6|11327.3|11325.3|11325.3|11323.3|12
1655705220000|2022-06-20 06:07:00|11327.1|11325.1|11327.1|11325.1|11327.1|11325.1|11325.8|11323.8|2
1655705230000|2022-06-20 06:07:10|11326.3|11324.3|11327.6|11325.6|11328.9|11326.9|11326.1|11324.1|11
1655705240000|2022-06-20 06:07:20|11327.8|11325.8|11329|11327|11329|11327|11326.5|11324.5|5
1655705250000|2022-06-20 06:07:30|11328.6|11326.6|11330.5|11328.5|11330.6|11328.6|11328.6|11326.6|7
1655705260000|2022-06-20 06:07:40|11330.3|11328.3|11328.6|11326.6|11330.4|11328.4|11328.6|11326.6|5
1655705270000|2022-06-20 06:07:50|11328.5|11326.5|11328.9|11326.9|11329|11327|11328|11326|0
1655705280000|2022-06-20 06:08:00|11330.4|11328.4|11328.4|11326.4|11332.1|11330.1|11328.4|11326.4|20
1655705290000|2022-06-20 06:08:10|11328.3|11326.3|11327.8|11325.8|11330.1|11328.1|11327.8|11325.8|6
1655705300000|2022-06-20 06:08:20|11327.9|11325.9|11330.5|11328.5|11330.5|11328.5|11327.8|11325.8|8
1655705310000|2022-06-20 06:08:30|11330.4|11328.4|11329.6|11327.6|11330.5|11328.5|11329.6|11327.6|14
1655705320000|2022-06-20 06:08:40|11329.5|11327.5|11330|11328|11330|11328|11329.1|11327.1|1
1655705330000|2022-06-20 06:08:50|11329.1|11327.1|11328.9|11326.9|11329.1|11327.1|11328|11326|7
1655705340000|2022-06-20 06:09:00|11328.8|11326.8|11329.6|11327.6|11330|11328|11328.8|11326.8|3
1655705350000|2022-06-20 06:09:10|11329.8|11327.8|11331|11329|11331|11329|11329.8|11327.8|8
1655705360000|2022-06-20 06:09:20|11330.9|11328.9|11330.1|11328.1|11330.9|11328.9|11329.9|11327.9|11
1655705370000|2022-06-20 06:09:30|11330.3|11328.3|11330.6|11328.6|11331.1|11329.1|11330.3|11328.3|14
1655705380000|2022-06-20 06:09:40|11330.8|11328.8|11331.3|11329.3|11332.1|11330.1|11330.8|11328.8|5
1655705390000|2022-06-20 06:09:50|11331.4|11329.4|11330.4|11328.4|11332.1|11330.1|11330.4|11328.4|7
1655705400000|2022-06-20 06:10:00|11330.3|11328.3|11331.8|11329.8|11332|11330|11330|11328|1
1655705410000|2022-06-20 06:10:10|11331.9|11329.9|11333.1|11331.1|11334.4|11332.4|11331.9|11329.9|16
1655705420000|2022-06-20 06:10:20|11333.3|11331.3|11332.5|11330.5|11333.4|11331.4|11332.3|11330.3|3
1655705430000|2022-06-20 06:10:30|11332.6|11330.6|11332.5|11330.5|11334|11332|11332.5|11330.5|10
1655705440000|2022-06-20 06:10:40|11332.4|11330.4|11330.3|11328.3|11332.4|11330.4|11330.3|11328.3|9
1655705450000|2022-06-20 06:10:50|11329.8|11327.8|11330.4|11328.4|11330.5|11328.5|11329.8|11327.8|0
1655705460000|2022-06-20 06:11:00|11330.3|11328.3|11331.3|11329.3|11332.3|11330.3|11329.9|11327.9|2
1655705470000|2022-06-20 06:11:10|11331.1|11329.1|11329.8|11327.8|11331.5|11329.5|11329.5|11327.5|8
1655705480000|2022-06-20 06:11:20|11329.6|11327.6|11330.4|11328.4|11330.4|11328.4|11328.3|11326.3|6
1655705490000|2022-06-20 06:11:30|11330.3|11328.3|11329.9|11327.9|11330.4|11328.4|11329.4|11327.4|6
1655705500000|2022-06-20 06:11:40|11329.8|11327.8|11327.8|11325.8|11330.3|11328.3|11327.6|11325.6|2
1655705510000|2022-06-20 06:11:50|11327.5|11325.5|11326|11324|11328|11326|11325.1|11323.1|19
1655705520000|2022-06-20 06:12:00|11326.1|11324.1|11327.6|11325.6|11327.6|11325.6|11325.5|11323.5|9
1655705530000|2022-06-20 06:12:10|11327.8|11325.8|11327.4|11325.4|11328.3|11326.3|11327.4|11325.4|4
1655705540000|2022-06-20 06:12:20|11327.5|11325.5|11329.5|11327.5|11330.4|11328.4|11327.5|11325.5|11
1655705550000|2022-06-20 06:12:30|11329.8|11327.8|11328.5|11326.5|11329.9|11327.9|11328.4|11326.4|3
1655705560000|2022-06-20 06:12:40|11328.6|11326.6|11329.8|11327.8|11330.3|11328.3|11328.6|11326.6|1
1655705570000|2022-06-20 06:12:50|11329.6|11327.6|11330.4|11328.4|11330.4|11328.4|11329.3|11327.3|3
1655705580000|2022-06-20 06:13:00|11330.3|11328.3|11330.3|11328.3|11330.3|11328.3|11329.5|11327.5|1
1655705590000|2022-06-20 06:13:10|11330.1|11328.1|11331.4|11329.4|11332|11330|11329.8|11327.8|8
1655705600000|2022-06-20 06:13:20|11331.3|11329.3|11329.5|11327.5|11331.4|11329.4|11329.4|11327.4|5
1655705610000|2022-06-20 06:13:30|11329.8|11327.8|11329.5|11327.5|11330.5|11328.5|11328.5|11326.5|12
1655705620000|2022-06-20 06:13:40|11329.6|11327.6|11330|11328|11330.9|11328.9|11329.5|11327.5|11
1655705630000|2022-06-20 06:13:50|11329.9|11327.9|11330.9|11328.9|11330.9|11328.9|11329.6|11327.6|3
1655705640000|2022-06-20 06:14:00|11331|11329|11333.6|11331.6|11333.6|11331.6|11330|11328|41
1655705650000|2022-06-20 06:14:10|11333.9|11331.9|11333.8|11331.8|11334.6|11332.6|11333.4|11331.4|8
1655705660000|2022-06-20 06:14:20|11333.5|11331.5|11333.4|11331.4|11334.1|11332.1|11333.3|11331.3|13
1655705670000|2022-06-20 06:14:30|11333.3|11331.3|11331.3|11329.3|11333.3|11331.3|11330.5|11328.5|6
1655705680000|2022-06-20 06:14:40|11331|11329|11330.9|11328.9|11331.5|11329.5|11329.6|11327.6|21
1655705690000|2022-06-20 06:14:50|11331.6|11329.6|11334.3|11332.3|11334.4|11332.4|11331.6|11329.6|12
1655705700000|2022-06-20 06:15:00|11334.1|11332.1|11332.1|11330.1|11334.8|11332.8|11331.8|11329.8|11
1655705710000|2022-06-20 06:15:10|11332|11330|11334.8|11332.8|11334.9|11332.9|11331.9|11329.9|15
1655705720000|2022-06-20 06:15:20|11334.9|11332.9|11338.5|11336.5|11338.8|11336.8|11334.9|11332.9|34
1655705730000|2022-06-20 06:15:30|11338.4|11336.4|11337.1|11335.1|11339.1|11337.1|11336|11334|30
1655705740000|2022-06-20 06:15:40|11337.4|11335.4|11339.3|11337.3|11339.8|11337.8|11337.4|11335.4|24
1655705750000|2022-06-20 06:15:50|11339.1|11337.1|11339.3|11337.3|11339.4|11337.4|11338.1|11336.1|24
1655705760000|2022-06-20 06:16:00|11339|11337|11342.3|11340.3|11343.1|11341.1|11339|11337|60
1655705770000|2022-06-20 06:16:10|11341.8|11339.8|11341.8|11339.8|11343.1|11341.1|11340.6|11338.6|52
1655705780000|2022-06-20 06:16:20|11341.5|11339.5|11338.8|11336.8|11341.5|11339.5|11338.5|11336.5|35
1655705790000|2022-06-20 06:16:30|11338.6|11336.6|11340.5|11338.5|11340.5|11338.5|11337.8|11335.8|10
1655705800000|2022-06-20 06:16:40|11340.4|11338.4|11341.8|11339.8|11342|11340|11339.5|11337.5|11
1655705810000|2022-06-20 06:16:50|11341.6|11339.6|11341.1|11339.1|11341.9|11339.9|11340.8|11338.8|4
1655705820000|2022-06-20 06:17:00|11341.3|11339.3|11342.5|11340.5|11343.1|11341.1|11341.3|11339.3|18
1655705830000|2022-06-20 06:17:10|11342.4|11340.4|11341.8|11339.8|11342.9|11340.9|11341.8|11339.8|3
1655705840000|2022-06-20 06:17:20|11342.4|11340.4|11340|11338|11343.5|11341.5|11339.8|11337.8|28
1655705850000|2022-06-20 06:17:30|11339.9|11337.9|11340.5|11338.5|11341.3|11339.3|11339.4|11337.4|16
1655705860000|2022-06-20 06:17:40|11340.6|11338.6|11338.6|11336.6|11341|11339|11338.5|11336.5|9
1655705870000|2022-06-20 06:17:50|11338.5|11336.5|11338.9|11336.9|11339|11337|11337.9|11335.9|9
1655705880000|2022-06-20 06:18:00|11338.8|11336.8|11338.1|11336.1|11339|11337|11337.8|11335.8|5
1655705890000|2022-06-20 06:18:10|11338.5|11336.5|11337.6|11335.6|11338.8|11336.8|11337.4|11335.4|9
1655705900000|2022-06-20 06:18:20|11337.5|11335.5|11338.6|11336.6|11339.4|11337.4|11336.1|11334.1|47
1655705910000|2022-06-20 06:18:30|11338.8|11336.8|11341|11339|11341.9|11339.9|11338.8|11336.8|12
1655705920000|2022-06-20 06:18:40|11340.9|11338.9|11338.6|11336.6|11342.3|11340.3|11338.6|11336.6|14
1655705930000|2022-06-20 06:18:50|11338.5|11336.5|11337.6|11335.6|11338.5|11336.5|11337.3|11335.3|10
1655705940000|2022-06-20 06:19:00|11337.8|11335.8|11340.1|11338.1|11340.4|11338.4|11337.8|11335.8|12
1655705950000|2022-06-20 06:19:10|11341.4|11339.4|11338.3|11336.3|11342.1|11340.1|11338.3|11336.3|8
1655705960000|2022-06-20 06:19:20|11338|11336|11338.6|11336.6|11339.6|11337.6|11338|11336|2
1655705970000|2022-06-20 06:19:30|11338.5|11336.5|11340.1|11338.1|11340.6|11338.6|11338.5|11336.5|10
1655705980000|2022-06-20 06:19:40|11339.8|11337.8|11340.9|11338.9|11341.3|11339.3|11339.6|11337.6|8
1655705990000|2022-06-20 06:19:50|11340.8|11338.8|11339.1|11337.1|11340.8|11338.8|11338.9|11336.9|4
1655706000000|2022-06-20 06:20:00|11339.3|11337.3|11340.1|11338.1|11341.6|11339.6|11338.6|11336.6|21
1655706010000|2022-06-20 06:20:10|11340|11338|11338.6|11336.6|11340.1|11338.1|11338.6|11336.6|17
1655706020000|2022-06-20 06:20:20|11339.3|11337.3|11340.3|11338.3|11340.6|11338.6|11338.8|11336.8|29
1655706030000|2022-06-20 06:20:30|11339.9|11337.9|11339|11337|11340.4|11338.4|11338.9|11336.9|5
1655706040000|2022-06-20 06:20:40|11339.4|11337.4|11339.5|11337.5|11339.6|11337.6|11339.4|11337.4|3
1655706050000|2022-06-20 06:20:50|11339.4|11337.4|11338.8|11336.8|11339.4|11337.4|11338.6|11336.6|2
1655706060000|2022-06-20 06:21:00|11338.9|11336.9|11341.3|11339.3|11341.4|11339.4|11338.8|11336.8|11
1655706070000|2022-06-20 06:21:10|11340.9|11338.9|11343.5|11341.5|11343.5|11341.5|11340.9|11338.9|12
1655706080000|2022-06-20 06:21:20|11343.4|11341.4|11342.4|11340.4|11343.5|11341.5|11341.4|11339.4|9
1655706090000|2022-06-20 06:21:30|11342.8|11340.8|11341.4|11339.4|11342.9|11340.9|11341.4|11339.4|28
1655706100000|2022-06-20 06:21:40|11341.1|11339.1|11340.3|11338.3|11341.1|11339.1|11338.5|11336.5|17
1655706110000|2022-06-20 06:21:50|11340.1|11338.1|11341.8|11339.8|11341.8|11339.8|11339.5|11337.5|12
1655706120000|2022-06-20 06:22:00|11341.9|11339.9|11340.9|11338.9|11342.1|11340.1|11340.9|11338.9|6
1655706130000|2022-06-20 06:22:10|11340.8|11338.8|11342.5|11340.5|11343|11341|11340.8|11338.8|12
1655706140000|2022-06-20 06:22:20|11342.6|11340.6|11344.8|11342.8|11345.5|11343.5|11342.5|11340.5|40
1655706150000|2022-06-20 06:22:30|11344.3|11342.3|11339.6|11337.6|11344.3|11342.3|11339.6|11337.6|26
1655706160000|2022-06-20 06:22:40|11339.5|11337.5|11339.6|11337.6|11339.9|11337.9|11338.5|11336.5|25
1655706170000|2022-06-20 06:22:50|11339.9|11337.9|11339.5|11337.5|11340.5|11338.5|11339.1|11337.1|16
1655706180000|2022-06-20 06:23:00|11339.4|11337.4|11341.4|11339.4|11341.4|11339.4|11339.3|11337.3|4
1655706190000|2022-06-20 06:23:10|11341|11339|11340.3|11338.3|11342.1|11340.1|11340.1|11338.1|1
1655706200000|2022-06-20 06:23:20|11340.4|11338.4|11339.4|11337.4|11341|11339|11339.3|11337.3|8
1655706210000|2022-06-20 06:23:30|11339.3|11337.3|11341.8|11339.8|11341.8|11339.8|11339.3|11337.3|6
1655706220000|2022-06-20 06:23:40|11341.3|11339.3|11342|11340|11342.4|11340.4|11341.3|11339.3|4
1655706230000|2022-06-20 06:23:50|11342.1|11340.1|11343.3|11341.3|11343.6|11341.6|11342.1|11340.1|14
1655706240000|2022-06-20 06:24:00|11342.9|11340.9|11342.8|11340.8|11344.4|11342.4|11342.6|11340.6|29
1655706250000|2022-06-20 06:24:10|11343.1|11341.1|11341.9|11339.9|11343.6|11341.6|11341.5|11339.5|19
1655706260000|2022-06-20 06:24:20|11341.6|11339.6|11339.9|11337.9|11341.6|11339.6|11338.9|11336.9|41
1655706270000|2022-06-20 06:24:30|11340|11338|11338.5|11336.5|11340|11338|11338.5|11336.5|15
1655706280000|2022-06-20 06:24:40|11338.6|11336.6|11337.5|11335.5|11339.1|11337.1|11337.5|11335.5|17
1655706290000|2022-06-20 06:24:50|11337.3|11335.3|11337|11335|11338.1|11336.1|11336.9|11334.9|14
1655706300000|2022-06-20 06:25:00|11336.9|11334.9|11341.3|11339.3|11341.4|11339.4|11336.5|11334.5|33
1655706310000|2022-06-20 06:25:10|11340.8|11338.8|11341|11339|11341.8|11339.8|11340.8|11338.8|16
1655706320000|2022-06-20 06:25:20|11341.1|11339.1|11342.5|11340.5|11342.6|11340.6|11340.8|11338.8|9
1655706330000|2022-06-20 06:25:30|11342.4|11340.4|11340.9|11338.9|11342.5|11340.5|11340.4|11338.4|3
1655706340000|2022-06-20 06:25:40|11340.8|11338.8|11340.5|11338.5|11341.4|11339.4|11340.4|11338.4|8
1655706350000|2022-06-20 06:25:50|11340.6|11338.6|11341|11339|11341.8|11339.8|11340.6|11338.6|7
1655706360000|2022-06-20 06:26:00|11341.1|11339.1|11341.3|11339.3|11342.4|11340.4|11341.1|11339.1|4
1655706370000|2022-06-20 06:26:10|11341.1|11339.1|11342.3|11340.3|11342.3|11340.3|11341.1|11339.1|5
1655706380000|2022-06-20 06:26:20|11342.1|11340.1|11341.6|11339.6|11342.3|11340.3|11340.9|11338.9|4
1655706390000|2022-06-20 06:26:30|11341.8|11339.8|11342.3|11340.3|11343.1|11341.1|11341.8|11339.8|15
1655706400000|2022-06-20 06:26:40|11342.1|11340.1|11340.6|11338.6|11342.1|11340.1|11340.5|11338.5|3
1655706410000|2022-06-20 06:26:50|11340.5|11338.5|11339.4|11337.4|11340.5|11338.5|11339.1|11337.1|7
1655706420000|2022-06-20 06:27:00|11339.3|11337.3|11341.4|11339.4|11341.6|11339.6|11338.8|11336.8|16
1655706430000|2022-06-20 06:27:10|11341.5|11339.5|11341.5|11339.5|11342.4|11340.4|11341.4|11339.4|3
1655706440000|2022-06-20 06:27:20|11341.8|11339.8|11341.1|11339.1|11341.9|11339.9|11340.9|11338.9|14
1655706450000|2022-06-20 06:27:30|11341|11339|11339.5|11337.5|11341|11339|11339.5|11337.5|0
1655706460000|2022-06-20 06:27:40|11339.4|11337.4|11341.6|11339.6|11341.9|11339.9|11339.3|11337.3|4
1655706470000|2022-06-20 06:27:50|11341.5|11339.5|11340.8|11338.8|11341.5|11339.5|11339.8|11337.8|11
1655706480000|2022-06-20 06:28:00|11340.9|11338.9|11339.9|11337.9|11341.5|11339.5|11339.9|11337.9|4
1655706490000|2022-06-20 06:28:10|11339.8|11337.8|11338.8|11336.8|11339.8|11337.8|11338.5|11336.5|13
1655706500000|2022-06-20 06:28:20|11338.9|11336.9|11340.6|11338.6|11341|11339|11338.6|11336.6|30
1655706510000|2022-06-20 06:28:30|11339.6|11337.6|11340|11338|11340.3|11338.3|11339|11337|8
1655706520000|2022-06-20 06:28:40|11339.8|11337.8|11340.1|11338.1|11340.1|11338.1|11339.5|11337.5|4
1655706530000|2022-06-20 06:28:50|11341.5|11339.5|11342.8|11340.8|11343|11341|11341.3|11339.3|18
1655706540000|2022-06-20 06:29:00|11342.6|11340.6|11341.4|11339.4|11343.1|11341.1|11341.3|11339.3|17
1655706550000|2022-06-20 06:29:10|11341.3|11339.3|11341.6|11339.6|11342.3|11340.3|11341.3|11339.3|0
1655706560000|2022-06-20 06:29:20|11341.5|11339.5|11341.3|11339.3|11341.9|11339.9|11340.9|11338.9|6
1655706570000|2022-06-20 06:29:30|11341.1|11339.1|11338|11336|11341.1|11339.1|11337.9|11335.9|10
1655706580000|2022-06-20 06:29:40|11338.8|11336.8|11338|11336|11339.1|11337.1|11338|11336|6
1655706590000|2022-06-20 06:29:50|11337.9|11335.9|11338.3|11336.3|11338.6|11336.6|11337.5|11335.5|10
1655706600000|2022-06-20 06:30:00|11338.8|11336.8|11337.9|11335.9|11338.8|11336.8|11337.8|11335.8|4
1655706610000|2022-06-20 06:30:10|11338.1|11336.1|11334.3|11332.3|11338.3|11336.3|11334|11332|53
1655706620000|2022-06-20 06:30:20|11334.5|11332.5|11336.5|11334.5|11336.9|11334.9|11334|11332|54
1655706630000|2022-06-20 06:30:30|11337|11335|11335.9|11333.9|11337|11335|11335.9|11333.9|8
1655706640000|2022-06-20 06:30:40|11336|11334|11335.3|11333.3|11336.1|11334.1|11335|11333|4
1655706650000|2022-06-20 06:30:50|11335|11333|11333.9|11331.9|11335|11333|11333.9|11331.9|3
1655706660000|2022-06-20 06:31:00|11333.6|11331.6|11336|11334|11336|11334|11333.6|11331.6|10
1655706670000|2022-06-20 06:31:10|11335.9|11333.9|11335.5|11333.5|11336|11334|11334.8|11332.8|13
1655706680000|2022-06-20 06:31:20|11334.8|11332.8|11333.5|11331.5|11335.8|11333.8|11333.4|11331.4|12
1655706690000|2022-06-20 06:31:30|11333.9|11331.9|11333.8|11331.8|11333.9|11331.9|11333|11331|8
1655706700000|2022-06-20 06:31:40|11334.1|11332.1|11332.3|11330.3|11334.1|11332.1|11332.1|11330.1|22
1655706710000|2022-06-20 06:31:50|11332.1|11330.1|11331|11329|11332.3|11330.3|11330.6|11328.6|20
1655706720000|2022-06-20 06:32:00|11331.3|11329.3|11332|11330|11332.4|11330.4|11331.3|11329.3|23
1655706730000|2022-06-20 06:32:10|11332.3|11330.3|11333.3|11331.3|11333.6|11331.6|11332.3|11330.3|15
1655706740000|2022-06-20 06:32:20|11333.5|11331.5|11334.5|11332.5|11334.9|11332.9|11333.5|11331.5|7
1655706750000|2022-06-20 06:32:30|11334.3|11332.3|11333.6|11331.6|11334.3|11332.3|11333.3|11331.3|8
1655706760000|2022-06-20 06:32:40|11333.5|11331.5|11331.6|11329.6|11333.5|11331.5|11331.6|11329.6|7
1655706770000|2022-06-20 06:32:50|11331.5|11329.5|11332.6|11330.6|11332.6|11330.6|11331.5|11329.5|4
1655706780000|2022-06-20 06:33:00|11332.5|11330.5|11331.5|11329.5|11333.1|11331.1|11331.5|11329.5|24
1655706790000|2022-06-20 06:33:10|11331.6|11329.6|11331.1|11329.1|11332|11330|11331.1|11329.1|1
1655706800000|2022-06-20 06:33:20|11331.3|11329.3|11331.3|11329.3|11331.4|11329.4|11330.6|11328.6|17
1655706810000|2022-06-20 06:33:30|11331.4|11329.4|11333.6|11331.6|11333.8|11331.8|11331.3|11329.3|6
1655706820000|2022-06-20 06:33:40|11333.8|11331.8|11334.5|11332.5|11335|11333|11333.5|11331.5|10
1655706830000|2022-06-20 06:33:50|11334.4|11332.4|11334.1|11332.1|11334.4|11332.4|11333.9|11331.9|4
1655706840000|2022-06-20 06:34:00|11334|11332|11337|11335|11337.6|11335.6|11334|11332|19
1655706850000|2022-06-20 06:34:10|11336.9|11334.9|11336.3|11334.3|11337.1|11335.1|11335.8|11333.8|8
1655706860000|2022-06-20 06:34:20|11336.4|11334.4|11335|11333|11336.4|11334.4|11334.9|11332.9|5
1655706870000|2022-06-20 06:34:30|11335.1|11333.1|11335.3|11333.3|11335.4|11333.4|11334.9|11332.9|4
1655706880000|2022-06-20 06:34:40|11335|11333|11334.9|11332.9|11335.5|11333.5|11334.6|11332.6|2
1655706890000|2022-06-20 06:34:50|11334.6|11332.6|11334.6|11332.6|11334.9|11332.9|11334.1|11332.1|3
1655706900000|2022-06-20 06:35:00|11335|11333|11335.6|11333.6|11335.6|11333.6|11334.8|11332.8|4
1655706910000|2022-06-20 06:35:10|11335.8|11333.8|11337.5|11335.5|11337.8|11335.8|11335.6|11333.6|9
1655706920000|2022-06-20 06:35:20|11337.8|11335.8|11337|11335|11338|11336|11336.9|11334.9|9
1655706930000|2022-06-20 06:35:30|11336|11334|11336.6|11334.6|11337.3|11335.3|11336|11334|1
1655706940000|2022-06-20 06:35:40|11336.8|11334.8|11338.1|11336.1|11338.1|11336.1|11336.3|11334.3|3
1655706950000|2022-06-20 06:35:50|11338|11336|11338|11336|11338.3|11336.3|11337.5|11335.5|7
1655706960000|2022-06-20 06:36:00|11337.9|11335.9|11337.4|11335.4|11338.3|11336.3|11337.1|11335.1|6
1655706970000|2022-06-20 06:36:10|11337.5|11335.5|11338.3|11336.3|11338.4|11336.4|11337.4|11335.4|2
1655706980000|2022-06-20 06:36:20|11338.1|11336.1|11337.5|11335.5|11338.4|11336.4|11337.5|11335.5|3
1655706990000|2022-06-20 06:36:30|11337.4|11335.4|11337.1|11335.1|11337.4|11335.4|11337|11335|4
1655707000000|2022-06-20 06:36:40|11337.4|11335.4|11336.3|11334.3|11337.4|11335.4|11336.3|11334.3|11
1655707010000|2022-06-20 06:36:50|11336.1|11334.1|11335|11333|11336.1|11334.1|11334.8|11332.8|11
1655707020000|2022-06-20 06:37:00|11335.1|11333.1|11335.1|11333.1|11335.6|11333.6|11334.8|11332.8|8
1655707030000|2022-06-20 06:37:10|11335.4|11333.4|11334.9|11332.9|11335.4|11333.4|11334.4|11332.4|7
1655707040000|2022-06-20 06:37:20|11335|11333|11336.5|11334.5|11336.6|11334.6|11335|11333|3
1655707050000|2022-06-20 06:37:30|11336.6|11334.6|11335.5|11333.5|11337.3|11335.3|11335.5|11333.5|6
1655707060000|2022-06-20 06:37:40|11335.6|11333.6|11337|11335|11337|11335|11335.6|11333.6|5
1655707070000|2022-06-20 06:37:50|11337.3|11335.3|11338.5|11336.5|11338.5|11336.5|11337.3|11335.3|6
1655707080000|2022-06-20 06:38:00|11338.4|11336.4|11337.3|11335.3|11338.9|11336.9|11337|11335|15
1655707090000|2022-06-20 06:38:10|11337.4|11335.4|11338.3|11336.3|11338.3|11336.3|11337.4|11335.4|6
1655707100000|2022-06-20 06:38:20|11338.4|11336.4|11338.4|11336.4|11338.4|11336.4|11337.9|11335.9|1
1655707110000|2022-06-20 06:38:30|11338.3|11336.3|11339.3|11337.3|11340.1|11338.1|11338.3|11336.3|10
1655707120000|2022-06-20 06:38:40|11339.4|11337.4|11339.8|11337.8|11339.8|11337.8|11339.3|11337.3|4
1655707130000|2022-06-20 06:38:50|11340|11338|11339.4|11337.4|11340|11338|11339.3|11337.3|10
1655707140000|2022-06-20 06:39:00|11339|11337|11339.8|11337.8|11340.1|11338.1|11339|11337|5
1655707150000|2022-06-20 06:39:10|11339.6|11337.6|11340.4|11338.4|11340.8|11338.8|11339.6|11337.6|9
1655707160000|2022-06-20 06:39:20|11340.3|11338.3|11340.5|11338.5|11340.6|11338.6|11339.8|11337.8|4
1655707170000|2022-06-20 06:39:30|11340.4|11338.4|11340.3|11338.3|11340.6|11338.6|11339.9|11337.9|2
1655707180000|2022-06-20 06:39:40|11340.1|11338.1|11340|11338|11340.1|11338.1|11339.8|11337.8|4
1655707190000|2022-06-20 06:39:50|11339.9|11337.9|11339.9|11337.9|11340.3|11338.3|11339.5|11337.5|8
1655707200000|2022-06-20 06:40:00|11340.1|11338.1|11338.1|11336.1|11340.1|11338.1|11338|11336|5
1655707210000|2022-06-20 06:40:10|11339.1|11337.1|11337.8|11335.8|11339.3|11337.3|11336.5|11334.5|8
1655707220000|2022-06-20 06:40:20|11337.6|11335.6|11336.8|11334.8|11337.6|11335.6|11336.8|11334.8|11
1655707230000|2022-06-20 06:40:30|11336.9|11334.9|11336.3|11334.3|11337.8|11335.8|11336.3|11334.3|5
1655707240000|2022-06-20 06:40:40|11336.1|11334.1|11337.3|11335.3|11337.6|11335.6|11336.1|11334.1|4
1655707250000|2022-06-20 06:40:50|11337.4|11335.4|11336.8|11334.8|11337.5|11335.5|11336.6|11334.6|0
1655707260000|2022-06-20 06:41:00|11336.9|11334.9|11336.6|11334.6|11336.9|11334.9|11336.6|11334.6|2
1655707270000|2022-06-20 06:41:10|11336.1|11334.1|11333.9|11331.9|11336.4|11334.4|11331.9|11329.9|44
1655707280000|2022-06-20 06:41:20|11333.6|11331.6|11333.3|11331.3|11333.8|11331.8|11332.5|11330.5|13
1655707290000|2022-06-20 06:41:30|11333.1|11331.1|11331.6|11329.6|11333.1|11331.1|11331.6|11329.6|8
1655707300000|2022-06-20 06:41:40|11331.8|11329.8|11332.4|11330.4|11333|11331|11331.6|11329.6|3
1655707310000|2022-06-20 06:41:50|11332.3|11330.3|11332.1|11330.1|11332.6|11330.6|11331.4|11329.4|9
1655707320000|2022-06-20 06:42:00|11331.9|11329.9|11331.6|11329.6|11332.8|11330.8|11331.3|11329.3|16
1655707330000|2022-06-20 06:42:10|11331.8|11329.8|11329.5|11327.5|11331.8|11329.8|11328.8|11326.8|42
1655707340000|2022-06-20 06:42:20|11330|11328|11330|11328|11330.9|11328.9|11329.4|11327.4|16
1655707350000|2022-06-20 06:42:30|11330.1|11328.1|11330.9|11328.9|11330.9|11328.9|11329.8|11327.8|4
1655707360000|2022-06-20 06:42:40|11330.6|11328.6|11332.5|11330.5|11332.8|11330.8|11330.6|11328.6|10
1655707370000|2022-06-20 06:42:50|11332.6|11330.6|11334.3|11332.3|11334.5|11332.5|11332.6|11330.6|23
1655707380000|2022-06-20 06:43:00|11335.3|11333.3|11333.4|11331.4|11335.3|11333.3|11333.3|11331.3|15
1655707390000|2022-06-20 06:43:10|11333.3|11331.3|11334.9|11332.9|11335.5|11333.5|11333.1|11331.1|6
1655707400000|2022-06-20 06:43:20|11335.9|11333.9|11333.9|11331.9|11336.3|11334.3|11333.8|11331.8|16
1655707410000|2022-06-20 06:43:30|11333.8|11331.8|11333.4|11331.4|11333.9|11331.9|11332.5|11330.5|12
1655707420000|2022-06-20 06:43:40|11333.5|11331.5|11331.3|11329.3|11333.5|11331.5|11331.1|11329.1|17
1655707430000|2022-06-20 06:43:50|11331|11329|11328.6|11326.6|11331|11329|11328.6|11326.6|19
1655707440000|2022-06-20 06:44:00|11328.1|11326.1|11326.4|11324.4|11328.1|11326.1|11325.6|11323.6|60
1655707450000|2022-06-20 06:44:10|11326.6|11324.6|11326.5|11324.5|11327.3|11325.3|11326.3|11324.3|17
1655707460000|2022-06-20 06:44:20|11326.6|11324.6|11324.9|11322.9|11326.8|11324.8|11324.5|11322.5|40
1655707470000|2022-06-20 06:44:30|11325.4|11323.4|11324.3|11322.3|11325.5|11323.5|11324.3|11322.3|21
1655707480000|2022-06-20 06:44:40|11324.1|11322.1|11324.3|11322.3|11324.5|11322.5|11322|11320|40
1655707490000|2022-06-20 06:44:50|11324.4|11322.4|11322.5|11320.5|11324.4|11322.4|11322.5|11320.5|21
1655707500000|2022-06-20 06:45:00|11322.8|11320.8|11322.5|11320.5|11323.6|11321.6|11322.4|11320.4|20
1655707510000|2022-06-20 06:45:10|11323.1|11321.1|11323.8|11321.8|11324|11322|11323.1|11321.1|20
1655707520000|2022-06-20 06:45:20|11323.6|11321.6|11323.6|11321.6|11323.9|11321.9|11323.5|11321.5|12
1655707530000|2022-06-20 06:45:30|11323.5|11321.5|11323.4|11321.4|11323.5|11321.5|11323.1|11321.1|4
1655707540000|2022-06-20 06:45:40|11323.8|11321.8|11327.6|11325.6|11327.8|11325.8|11323.8|11321.8|22
1655707550000|2022-06-20 06:45:50|11327.5|11325.5|11326.6|11324.6|11328.4|11326.4|11325.9|11323.9|8
1655707560000|2022-06-20 06:46:00|11326.5|11324.5|11326.1|11324.1|11326.6|11324.6|11326.1|11324.1|8
1655707570000|2022-06-20 06:46:10|11326|11324|11327.3|11325.3|11327.3|11325.3|11325.8|11323.8|3
1655707580000|2022-06-20 06:46:20|11326.4|11324.4|11326.8|11324.8|11326.9|11324.9|11326.4|11324.4|3
1655707590000|2022-06-20 06:46:30|11325|11323|11323.9|11321.9|11325.3|11323.3|11323.6|11321.6|9
1655707600000|2022-06-20 06:46:40|11323.8|11321.8|11325|11323|11325|11323|11323.8|11321.8|2
1655707610000|2022-06-20 06:46:50|11325.1|11323.1|11325|11323|11325.3|11323.3|11325|11323|1
1655707620000|2022-06-20 06:47:00|11325.3|11323.3|11326.1|11324.1|11326.1|11324.1|11325.3|11323.3|1
1655707630000|2022-06-20 06:47:10|11326.6|11324.6|11327.3|11325.3|11327.6|11325.6|11326.6|11324.6|12
1655707640000|2022-06-20 06:47:20|11327|11325|11332.3|11330.3|11332.3|11330.3|11327|11325|28
1655707650000|2022-06-20 06:47:30|11332.1|11330.1|11331.9|11329.9|11332.5|11330.5|11330.5|11328.5|19
1655707660000|2022-06-20 06:47:40|11332|11330|11333|11331|11333.3|11331.3|11331.8|11329.8|17
1655707670000|2022-06-20 06:47:50|11332.9|11330.9|11333.1|11331.1|11333.9|11331.9|11332.5|11330.5|25
1655707680000|2022-06-20 06:48:00|11333|11331|11333.5|11331.5|11333.6|11331.6|11333|11331|12
1655707690000|2022-06-20 06:48:10|11333.9|11331.9|11335.1|11333.1|11335.6|11333.6|11333.8|11331.8|19
1655707700000|2022-06-20 06:48:20|11334.6|11332.6|11335.4|11333.4|11335.6|11333.6|11334.4|11332.4|25
1655707710000|2022-06-20 06:48:30|11335.1|11333.1|11335.5|11333.5|11335.9|11333.9|11335.1|11333.1|0
1655707720000|2022-06-20 06:48:40|11335.4|11333.4|11337.5|11335.5|11337.5|11335.5|11335.4|11333.4|14
1655707730000|2022-06-20 06:48:50|11337.9|11335.9|11338|11336|11338.6|11336.6|11337|11335|22
1655707740000|2022-06-20 06:49:00|11338.4|11336.4|11335.9|11333.9|11338.5|11336.5|11335.9|11333.9|20
1655707750000|2022-06-20 06:49:10|11335.8|11333.8|11335.5|11333.5|11336|11334|11334.8|11332.8|6
1655707760000|2022-06-20 06:49:20|11335.4|11333.4|11335.3|11333.3|11335.4|11333.4|11334.8|11332.8|0
1655707770000|2022-06-20 06:49:30|11335.1|11333.1|11334.8|11332.8|11335.3|11333.3|11334.8|11332.8|2
1655707780000|2022-06-20 06:49:40|11335|11333|11335.5|11333.5|11335.6|11333.6|11334.8|11332.8|5
1655707790000|2022-06-20 06:49:50|11335.6|11333.6|11335.4|11333.4|11335.6|11333.6|11335.4|11333.4|0
1655707800000|2022-06-20 06:50:00|11335.3|11333.3|11333.8|11331.8|11335.4|11333.4|11333.8|11331.8|12
1655707810000|2022-06-20 06:50:10|11333.9|11331.9|11333.5|11331.5|11333.9|11331.9|11333.4|11331.4|9
1655707820000|2022-06-20 06:50:20|11333.4|11331.4|11334|11332|11334.1|11332.1|11333.4|11331.4|1
1655707830000|2022-06-20 06:50:30|11333.9|11331.9|11333.3|11331.3|11333.9|11331.9|11333.3|11331.3|0
1655707840000|2022-06-20 06:50:40|11333.1|11331.1|11332.9|11330.9|11333.3|11331.3|11332.9|11330.9|8
1655707850000|2022-06-20 06:50:50|11332.8|11330.8|11333.6|11331.6|11334|11332|11332.5|11330.5|2
1655707860000|2022-06-20 06:51:00|11333.5|11331.5|11334.6|11332.6|11335|11333|11332.4|11330.4|5
1655707870000|2022-06-20 06:51:10|11334.5|11332.5|11336.8|11334.8|11336.8|11334.8|11334.4|11332.4|12
1655707880000|2022-06-20 06:51:20|11336.9|11334.9|11337|11335|11337.4|11335.4|11336.4|11334.4|22
1655707890000|2022-06-20 06:51:30|11337.1|11335.1|11341.9|11339.9|11342|11340|11337.1|11335.1|37
1655707900000|2022-06-20 06:51:40|11342|11340|11340.5|11338.5|11342.1|11340.1|11340.5|11338.5|44
1655707910000|2022-06-20 06:51:50|11340|11338|11340.6|11338.6|11340.6|11338.6|11338.8|11336.8|7
1655707920000|2022-06-20 06:52:00|11341.1|11339.1|11342.8|11340.8|11342.8|11340.8|11341|11339|9
1655707930000|2022-06-20 06:52:10|11342.5|11340.5|11342.6|11340.6|11342.9|11340.9|11341.8|11339.8|8
1655707940000|2022-06-20 06:52:20|11342.8|11340.8|11344.1|11342.1|11344.4|11342.4|11342.1|11340.1|25
1655707950000|2022-06-20 06:52:30|11344.3|11342.3|11341.5|11339.5|11344.3|11342.3|11341.5|11339.5|28
1655707960000|2022-06-20 06:52:40|11341.4|11339.4|11341.4|11339.4|11341.8|11339.8|11341.3|11339.3|3
1655707970000|2022-06-20 06:52:50|11341.5|11339.5|11340|11338|11342|11340|11339.9|11337.9|20
1655707980000|2022-06-20 06:53:00|11340.4|11338.4|11341|11339|11341.3|11339.3|11339.8|11337.8|16
1655707990000|2022-06-20 06:53:10|11341.6|11339.6|11342.1|11340.1|11342.4|11340.4|11341.6|11339.6|10
1655708000000|2022-06-20 06:53:20|11342.5|11340.5|11343.4|11341.4|11343.4|11341.4|11342.3|11340.3|17
1655708010000|2022-06-20 06:53:30|11343.3|11341.3|11343.9|11341.9|11344|11342|11343|11341|10
1655708020000|2022-06-20 06:53:40|11343.8|11341.8|11343.4|11341.4|11344.5|11342.5|11343.4|11341.4|18
1655708030000|2022-06-20 06:53:50|11343.5|11341.5|11343|11341|11344.5|11342.5|11343|11341|18
1655708040000|2022-06-20 06:54:00|11342.8|11340.8|11342.4|11340.4|11343.4|11341.4|11341.8|11339.8|8
1655708050000|2022-06-20 06:54:10|11342.3|11340.3|11342.8|11340.8|11343|11341|11342|11340|5
1655708060000|2022-06-20 06:54:20|11342.6|11340.6|11342.6|11340.6|11342.6|11340.6|11342.4|11340.4|1
1655708070000|2022-06-20 06:54:30|11342.5|11340.5|11344|11342|11344|11342|11342.5|11340.5|5
1655708080000|2022-06-20 06:54:40|11344.1|11342.1|11344|11342|11344.9|11342.9|11344|11342|5
1655708090000|2022-06-20 06:54:50|11344.8|11342.8|11344.4|11342.4|11345.6|11343.6|11344.4|11342.4|18
1655708100000|2022-06-20 06:55:00|11344.5|11342.5|11344.1|11342.1|11344.9|11342.9|11342.8|11340.8|9
1655708110000|2022-06-20 06:55:10|11344.3|11342.3|11347.6|11345.6|11347.6|11345.6|11344.1|11342.1|29
1655708120000|2022-06-20 06:55:20|11347.8|11345.8|11345.9|11343.9|11348|11346|11345.8|11343.8|40
1655708130000|2022-06-20 06:55:30|11346|11344|11348.1|11346.1|11348.1|11346.1|11345.9|11343.9|13
1655708140000|2022-06-20 06:55:40|11348.8|11346.8|11345.9|11343.9|11349.9|11347.9|11345.8|11343.8|64
1655708150000|2022-06-20 06:55:50|11346|11344|11345.4|11343.4|11346|11344|11343|11341|32
1655708160000|2022-06-20 06:56:00|11346.3|11344.3|11346|11344|11346.4|11344.4|11345.6|11343.6|10
1655708170000|2022-06-20 06:56:10|11345.9|11343.9|11343.6|11341.6|11346|11344|11343.4|11341.4|26
1655708180000|2022-06-20 06:56:20|11343.5|11341.5|11344.6|11342.6|11344.8|11342.8|11343.3|11341.3|8
1655708190000|2022-06-20 06:56:30|11344.8|11342.8|11344.1|11342.1|11344.8|11342.8|11343.4|11341.4|5
1655708200000|2022-06-20 06:56:40|11344.4|11342.4|11346.3|11344.3|11346.4|11344.4|11344|11342|15
1655708210000|2022-06-20 06:56:50|11346.1|11344.1|11345|11343|11346.6|11344.6|11344.9|11342.9|10
1655708220000|2022-06-20 06:57:00|11345.1|11343.1|11343.5|11341.5|11345.1|11343.1|11343.5|11341.5|11
1655708230000|2022-06-20 06:57:10|11343.3|11341.3|11342.1|11340.1|11343.4|11341.4|11341.9|11339.9|13
1655708240000|2022-06-20 06:57:20|11342.4|11340.4|11343.1|11341.1|11343.6|11341.6|11342.1|11340.1|20
1655708250000|2022-06-20 06:57:30|11343.3|11341.3|11343.1|11341.1|11343.5|11341.5|11343.1|11341.1|1
1655708260000|2022-06-20 06:57:40|11343|11341|11341.8|11339.8|11343.4|11341.4|11341.6|11339.6|14
1655708270000|2022-06-20 06:57:50|11342|11340|11342.4|11340.4|11342.4|11340.4|11341.6|11339.6|8
1655708280000|2022-06-20 06:58:00|11343.8|11341.8|11343.1|11341.1|11343.9|11341.9|11343.1|11341.1|13
1655708290000|2022-06-20 06:58:10|11344.3|11342.3|11342.9|11340.9|11344.4|11342.4|11342.1|11340.1|26
1655708300000|2022-06-20 06:58:20|11342.8|11340.8|11343.3|11341.3|11343.5|11341.5|11342.8|11340.8|3
1655708310000|2022-06-20 06:58:30|11343.4|11341.4|11349.4|11347.4|11349.4|11347.4|11343.4|11341.4|28
1655708320000|2022-06-20 06:58:40|11349.3|11347.3|11349.1|11347.1|11350|11348|11348.6|11346.6|29
1655708330000|2022-06-20 06:58:50|11349.3|11347.3|11350.3|11348.3|11350.9|11348.9|11349.3|11347.3|22
1655708340000|2022-06-20 06:59:00|11350.5|11348.5|11346.4|11344.4|11350.5|11348.5|11346.4|11344.4|20
1655708350000|2022-06-20 06:59:10|11346|11344|11343.8|11341.8|11346|11344|11342.3|11340.3|29
1655708360000|2022-06-20 06:59:20|11343.6|11341.6|11344.1|11342.1|11345.3|11343.3|11342.9|11340.9|19
1655708370000|2022-06-20 06:59:30|11343.8|11341.8|11343.8|11341.8|11343.9|11341.9|11342.9|11340.9|14
1655708380000|2022-06-20 06:59:40|11343.5|11341.5|11343.4|11341.4|11344|11342|11342.8|11340.8|27
1655708390000|2022-06-20 06:59:50|11343.5|11341.5|11343.3|11341.3|11344.5|11342.5|11343|11341|18
1655708400000|2022-06-20 07:00:00|11343.4|11341.4|11341.8|11339.8|11345|11343|11334.3|11332.3|143
1655708410000|2022-06-20 07:00:10|11341.9|11339.9|11341.8|11339.8|11342.1|11340.1|11338|11336|17
1655708420000|2022-06-20 07:00:20|11341.5|11339.5|11350.6|11348.6|11350.6|11348.6|11339.9|11337.9|61
1655708430000|2022-06-20 07:00:30|11350.5|11348.5|11347.5|11345.5|11351.6|11349.6|11347|11345|66
1655708440000|2022-06-20 07:00:40|11347.3|11345.3|11345|11343|11348.5|11346.5|11345|11343|29
1655708450000|2022-06-20 07:00:50|11344.9|11342.9|11345.6|11343.6|11346.4|11344.4|11343.8|11341.8|29
1655708460000|2022-06-20 07:01:00|11345.9|11343.9|11345.1|11343.1|11349.5|11347.5|11345.1|11343.1|22
1655708470000|2022-06-20 07:01:10|11345|11343|11346.6|11344.6|11347.6|11345.6|11344.5|11342.5|9
1655708480000|2022-06-20 07:01:20|11346.5|11344.5|11348.6|11346.6|11348.8|11346.8|11344.9|11342.9|41
1655708490000|2022-06-20 07:01:30|11348.5|11346.5|11348.6|11346.6|11349.4|11347.4|11348|11346|14
1655708500000|2022-06-20 07:01:40|11349.1|11347.1|11351.1|11349.1|11351.4|11349.4|11348|11346|26
1655708510000|2022-06-20 07:01:50|11351.3|11349.3|11361.1|11359.1|11361.1|11359.1|11350.8|11348.8|170
1655708520000|2022-06-20 07:02:00|11361.8|11359.8|11358.6|11356.6|11362.8|11360.8|11358.1|11356.1|128
1655708530000|2022-06-20 07:02:10|11358.5|11356.5|11359.1|11357.1|11360.5|11358.5|11358.1|11356.1|17
1655708540000|2022-06-20 07:02:20|11359.6|11357.6|11359.3|11357.3|11361.1|11359.1|11358.3|11356.3|23
1655708550000|2022-06-20 07:02:30|11359.1|11357.1|11357|11355|11359.6|11357.6|11356.6|11354.6|59
1655708560000|2022-06-20 07:02:40|11356.9|11354.9|11356|11354|11357.9|11355.9|11354.8|11352.8|51
1655708570000|2022-06-20 07:02:50|11356.6|11354.6|11357.6|11355.6|11359|11357|11355.5|11353.5|27
1655708580000|2022-06-20 07:03:00|11357.3|11355.3|11353.8|11351.8|11358.5|11356.5|11352.9|11350.9|41
1655708590000|2022-06-20 07:03:10|11354.1|11352.1|11348.6|11346.6|11354.3|11352.3|11347.9|11345.9|39
1655708600000|2022-06-20 07:03:20|11348.1|11346.1|11350.3|11348.3|11351.1|11349.1|11347.9|11345.9|31
1655708610000|2022-06-20 07:03:30|11350.1|11348.1|11348.6|11346.6|11351|11349|11348|11346|7
1655708620000|2022-06-20 07:03:40|11349|11347|11345.4|11343.4|11350.5|11348.5|11345.4|11343.4|33
1655708630000|2022-06-20 07:03:50|11345.8|11343.8|11342.6|11340.6|11345.8|11343.8|11342.6|11340.6|51
1655708640000|2022-06-20 07:04:00|11342.8|11340.8|11341.9|11339.9|11345.9|11343.9|11340|11338|94
1655708650000|2022-06-20 07:04:10|11342.1|11340.1|11343.5|11341.5|11343.8|11341.8|11341.4|11339.4|17
1655708660000|2022-06-20 07:04:20|11343.6|11341.6|11341.8|11339.8|11345.5|11343.5|11341.4|11339.4|32
1655708670000|2022-06-20 07:04:30|11341.9|11339.9|11343|11341|11343.4|11341.4|11341.3|11339.3|44
1655708680000|2022-06-20 07:04:40|11343.1|11341.1|11339.3|11337.3|11343.1|11341.1|11338.9|11336.9|19
1655708690000|2022-06-20 07:04:50|11339.4|11337.4|11339|11337|11340.9|11338.9|11338.9|11336.9|18
1655708700000|2022-06-20 07:05:00|11339.1|11337.1|11338.3|11336.3|11339.1|11337.1|11335.4|11333.4|57
1655708710000|2022-06-20 07:05:10|11338.1|11336.1|11334.8|11332.8|11338.1|11336.1|11334.3|11332.3|70
1655708720000|2022-06-20 07:05:20|11334.9|11332.9|11339.3|11337.3|11339.3|11337.3|11334.8|11332.8|29
1655708730000|2022-06-20 07:05:30|11339.1|11337.1|11340|11338|11340.5|11338.5|11337.4|11335.4|22
1655708740000|2022-06-20 07:05:40|11339.9|11337.9|11334.3|11332.3|11340.5|11338.5|11334|11332|47
1655708750000|2022-06-20 07:05:50|11333.9|11331.9|11331.6|11329.6|11334.9|11332.9|11331.6|11329.6|45
1655708760000|2022-06-20 07:06:00|11331.8|11329.8|11333.1|11331.1|11334.9|11332.9|11331.8|11329.8|39
1655708770000|2022-06-20 07:06:10|11333.3|11331.3|11334|11332|11335.8|11333.8|11333|11331|31
1655708780000|2022-06-20 07:06:20|11334.1|11332.1|11335|11333|11336.8|11334.8|11333.5|11331.5|15
1655708790000|2022-06-20 07:06:30|11334.9|11332.9|11335.8|11333.8|11336.3|11334.3|11333.9|11331.9|17
1655708800000|2022-06-20 07:06:40|11335.6|11333.6|11334.5|11332.5|11337.1|11335.1|11333.4|11331.4|25
1655708810000|2022-06-20 07:06:50|11333.6|11331.6|11327.9|11325.9|11333.6|11331.6|11327.6|11325.6|76
1655708820000|2022-06-20 07:07:00|11328.1|11326.1|11326.4|11324.4|11329.9|11327.9|11325.8|11323.8|68
1655708830000|2022-06-20 07:07:10|11326.1|11324.1|11327|11325|11328.6|11326.6|11325.6|11323.6|44
1655708840000|2022-06-20 07:07:20|11326.8|11324.8|11322|11320|11327.1|11325.1|11321|11319|82
1655708850000|2022-06-20 07:07:30|11322.1|11320.1|11323.1|11321.1|11323.5|11321.5|11321.4|11319.4|52
1655708860000|2022-06-20 07:07:40|11323.3|11321.3|11321.4|11319.4|11324.6|11322.6|11321.1|11319.1|37
1655708870000|2022-06-20 07:07:50|11321.1|11319.1|11323.5|11321.5|11324.1|11322.1|11320.4|11318.4|53
1655708880000|2022-06-20 07:08:00|11323.6|11321.6|11321.5|11319.5|11324.8|11322.8|11320|11318|47
1655708890000|2022-06-20 07:08:10|11321.4|11319.4|11321.3|11319.3|11321.6|11319.6|11319.1|11317.1|70
1655708900000|2022-06-20 07:08:20|11321.4|11319.4|11321.8|11319.8|11323.4|11321.4|11321.1|11319.1|43
1655708910000|2022-06-20 07:08:30|11321.9|11319.9|11321.1|11319.1|11321.9|11319.9|11319.9|11317.9|42
1655708920000|2022-06-20 07:08:40|11321|11319|11319.8|11317.8|11321|11319|11317.9|11315.9|59
1655708930000|2022-06-20 07:08:50|11319.6|11317.6|11317.8|11315.8|11319.9|11317.9|11317|11315|43
1655708940000|2022-06-20 07:09:00|11317.6|11315.6|11314|11312|11317.6|11315.6|11312.5|11310.5|63
1655708950000|2022-06-20 07:09:10|11313.8|11311.8|11315|11313|11316.8|11314.8|11313.8|11311.8|62
1655708960000|2022-06-20 07:09:20|11314.9|11312.9|11315.5|11313.5|11315.9|11313.9|11313.8|11311.8|35
1655708970000|2022-06-20 07:09:30|11315.6|11313.6|11315.3|11313.3|11316|11314|11315.1|11313.1|21
1655708980000|2022-06-20 07:09:40|11315.1|11313.1|11312.3|11310.3|11315.1|11313.1|11311.3|11309.3|31
1655708990000|2022-06-20 07:09:50|11312.4|11310.4|11311.9|11309.9|11313.1|11311.1|11311.5|11309.5|23
1655709000000|2022-06-20 07:10:00|11311.8|11309.8|11309.8|11307.8|11311.8|11309.8|11308.4|11306.4|84
1655709010000|2022-06-20 07:10:10|11309.6|11307.6|11312.9|11310.9|11313.4|11311.4|11308.9|11306.9|48
1655709020000|2022-06-20 07:10:20|11313.6|11311.6|11310.8|11308.8|11315.5|11313.5|11309.5|11307.5|59
1655709030000|2022-06-20 07:10:30|11310.9|11308.9|11311.3|11309.3|11313.6|11311.6|11310.9|11308.9|39
1655709040000|2022-06-20 07:10:40|11311.4|11309.4|11310.6|11308.6|11311.9|11309.9|11309|11307|25
1655709050000|2022-06-20 07:10:50|11310.8|11308.8|11309.3|11307.3|11311|11309|11308.3|11306.3|34
1655709060000|2022-06-20 07:11:00|11309.1|11307.1|11308.6|11306.6|11310.9|11308.9|11308.6|11306.6|35
1655709070000|2022-06-20 07:11:10|11308.8|11306.8|11309.8|11307.8|11309.8|11307.8|11308|11306|25
1655709080000|2022-06-20 07:11:20|11309.6|11307.6|11309.4|11307.4|11311.1|11309.1|11308.9|11306.9|19
1655709090000|2022-06-20 07:11:30|11309.8|11307.8|11307.9|11305.9|11309.8|11307.8|11307.6|11305.6|50
1655709100000|2022-06-20 07:11:40|11307.8|11305.8|11308.4|11306.4|11310.1|11308.1|11307.8|11305.8|26
1655709110000|2022-06-20 07:11:50|11308.6|11306.6|11309|11307|11309.5|11307.5|11308.1|11306.1|25
1655709120000|2022-06-20 07:12:00|11308.8|11306.8|11306.9|11304.9|11309|11307|11306.6|11304.6|31
1655709130000|2022-06-20 07:12:10|11307.3|11305.3|11305.8|11303.8|11307.6|11305.6|11305.5|11303.5|27
1655709140000|2022-06-20 07:12:20|11304.9|11302.9|11305.6|11303.6|11307.8|11305.8|11304.1|11302.1|49
1655709150000|2022-06-20 07:12:30|11305.5|11303.5|11306.3|11304.3|11306.3|11304.3|11304.6|11302.6|29
1655709160000|2022-06-20 07:12:40|11306|11304|11307.4|11305.4|11307.4|11305.4|11305.3|11303.3|27
1655709170000|2022-06-20 07:12:50|11307.3|11305.3|11306.9|11304.9|11308.3|11306.3|11306|11304|42
1655709180000|2022-06-20 07:13:00|11307|11305|11308.6|11306.6|11309.1|11307.1|11306.1|11304.1|40
1655709190000|2022-06-20 07:13:10|11308.1|11306.1|11310.9|11308.9|11310.9|11308.9|11307.4|11305.4|33
1655709200000|2022-06-20 07:13:20|11310.4|11308.4|11311.3|11309.3|11313.9|11311.9|11310|11308|68
1655709210000|2022-06-20 07:13:30|11311.1|11309.1|11312.6|11310.6|11313.6|11311.6|11311|11309|14
1655709220000|2022-06-20 07:13:40|11312.4|11310.4|11311.4|11309.4|11312.9|11310.9|11310.1|11308.1|22
1655709230000|2022-06-20 07:13:50|11311.5|11309.5|11313.6|11311.6|11313.9|11311.9|11311.5|11309.5|16
1655709240000|2022-06-20 07:14:00|11313.5|11311.5|11312.9|11310.9|11316.1|11314.1|11312|11310|34
1655709250000|2022-06-20 07:14:10|11313.1|11311.1|11314.3|11312.3|11315|11313|11311.5|11309.5|9
1655709260000|2022-06-20 07:14:20|11314.6|11312.6|11314.6|11312.6|11315|11313|11313.1|11311.1|21
1655709270000|2022-06-20 07:14:30|11314.3|11312.3|11313.9|11311.9|11316.3|11314.3|11311.3|11309.3|29
1655709280000|2022-06-20 07:14:40|11314.3|11312.3|11315.4|11313.4|11315.5|11313.5|11313.4|11311.4|13
1655709290000|2022-06-20 07:14:50|11315.3|11313.3|11316.3|11314.3|11316.3|11314.3|11314.3|11312.3|21
1655709300000|2022-06-20 07:15:00|11316.4|11314.4|11316.9|11314.9|11316.9|11314.9|11313.9|11311.9|35
1655709310000|2022-06-20 07:15:10|11317|11315|11315.1|11313.1|11317.9|11315.9|11313.5|11311.5|37
1655709320000|2022-06-20 07:15:20|11315.4|11313.4|11312.9|11310.9|11317.1|11315.1|11312.9|11310.9|19
1655709330000|2022-06-20 07:15:30|11312.6|11310.6|11314.6|11312.6|11315|11313|11312.6|11310.6|19
1655709340000|2022-06-20 07:15:40|11314.5|11312.5|11310.4|11308.4|11314.6|11312.6|11310.1|11308.1|45
1655709350000|2022-06-20 07:15:50|11310.5|11308.5|11308.9|11306.9|11311.9|11309.9|11308.9|11306.9|30
1655709360000|2022-06-20 07:16:00|11308.4|11306.4|11305.8|11303.8|11308.4|11306.4|11303.6|11301.6|71
1655709370000|2022-06-20 07:16:10|11305.9|11303.9|11304.5|11302.5|11306.1|11304.1|11304.4|11302.4|16
1655709380000|2022-06-20 07:16:20|11304.6|11302.6|11305.4|11303.4|11306.9|11304.9|11304.6|11302.6|60
1655709390000|2022-06-20 07:16:30|11305.3|11303.3|11306.4|11304.4|11306.5|11304.5|11303.9|11301.9|18
1655709400000|2022-06-20 07:16:40|11306|11304|11305.4|11303.4|11307.6|11305.6|11304.6|11302.6|39
1655709410000|2022-06-20 07:16:50|11305.3|11303.3|11303.4|11301.4|11305.5|11303.5|11300.4|11298.4|52
1655709420000|2022-06-20 07:17:00|11302.8|11300.8|11299.4|11297.4|11303.4|11301.4|11297.1|11295.1|137
1655709430000|2022-06-20 07:17:10|11299.5|11297.5|11298.8|11296.8|11299.9|11297.9|11298|11296|57
1655709440000|2022-06-20 07:17:20|11299|11297|11296.9|11294.9|11299.9|11297.9|11295.5|11293.5|55
1655709450000|2022-06-20 07:17:30|11297|11295|11296.4|11294.4|11298.1|11296.1|11295|11293|26
1655709460000|2022-06-20 07:17:40|11296.5|11294.5|11296.8|11294.8|11298|11296|11296|11294|27
1655709470000|2022-06-20 07:17:50|11297|11295|11298.3|11296.3|11298.3|11296.3|11296.8|11294.8|15
1655709480000|2022-06-20 07:18:00|11297.6|11295.6|11297.5|11295.5|11298.6|11296.6|11296.4|11294.4|18
1655709490000|2022-06-20 07:18:10|11297.4|11295.4|11297|11295|11297.6|11295.6|11296|11294|10
1655709500000|2022-06-20 07:18:20|11297.1|11295.1|11296.6|11294.6|11297.3|11295.3|11296|11294|11
1655709510000|2022-06-20 07:18:30|11296.4|11294.4|11295.5|11293.5|11296.6|11294.6|11295|11293|21
1655709520000|2022-06-20 07:18:40|11295.3|11293.3|11302|11300|11302|11300|11295.3|11293.3|54
1655709530000|2022-06-20 07:18:50|11302.1|11300.1|11303.3|11301.3|11304|11302|11301.4|11299.4|14
1655709540000|2022-06-20 07:19:00|11303|11301|11303.8|11301.8|11305.5|11303.5|11301.9|11299.9|51
1655709550000|2022-06-20 07:19:10|11303.9|11301.9|11303.1|11301.1|11305.3|11303.3|11303.1|11301.1|26
1655709560000|2022-06-20 07:19:20|11303.3|11301.3|11304.1|11302.1|11305.6|11303.6|11302.5|11300.5|14
1655709570000|2022-06-20 07:19:30|11304|11302|11305.4|11303.4|11305.6|11303.6|11303.9|11301.9|15
1655709580000|2022-06-20 07:19:40|11305.3|11303.3|11304.3|11302.3|11305.6|11303.6|11302|11300|12
1655709590000|2022-06-20 07:19:50|11304.4|11302.4|11306.3|11304.3|11306.6|11304.6|11304.4|11302.4|25
1655709600000|2022-06-20 07:20:00|11306.4|11304.4|11307|11305|11307.8|11305.8|11304.3|11302.3|40
1655709610000|2022-06-20 07:20:10|11307.1|11305.1|11308.1|11306.1|11308.6|11306.6|11306.6|11304.6|40
1655709620000|2022-06-20 07:20:20|11308.4|11306.4|11308.1|11306.1|11308.8|11306.8|11306.1|11304.1|20
1655709630000|2022-06-20 07:20:30|11307.9|11305.9|11308.1|11306.1|11310|11308|11307.3|11305.3|46
1655709640000|2022-06-20 07:20:40|11307.5|11305.5|11307.5|11305.5|11308.8|11306.8|11307.4|11305.4|12
1655709650000|2022-06-20 07:20:50|11307.6|11305.6|11307|11305|11309.9|11307.9|11307|11305|17
1655709660000|2022-06-20 07:21:00|11307.4|11305.4|11310.1|11308.1|11310.5|11308.5|11306.5|11304.5|15
1655709670000|2022-06-20 07:21:10|11310.3|11308.3|11311.4|11309.4|11311.4|11309.4|11310.1|11308.1|13
1655709680000|2022-06-20 07:21:20|11311.3|11309.3|11313.8|11311.8|11313.8|11311.8|11310.9|11308.9|35
1655709690000|2022-06-20 07:21:30|11313.9|11311.9|11314|11312|11314.3|11312.3|11312.5|11310.5|38
1655709700000|2022-06-20 07:21:40|11314.1|11312.1|11314.9|11312.9|11315.9|11313.9|11314|11312|36
1655709710000|2022-06-20 07:21:50|11314.4|11312.4|11316.3|11314.3|11316.3|11314.3|11314.3|11312.3|24
1655709720000|2022-06-20 07:22:00|11316.1|11314.1|11314.9|11312.9|11318|11316|11314.6|11312.6|26
1655709730000|2022-06-20 07:22:10|11315.3|11313.3|11315.6|11313.6|11316.1|11314.1|11313.4|11311.4|25
1655709740000|2022-06-20 07:22:20|11315.5|11313.5|11316.5|11314.5|11316.6|11314.6|11314.8|11312.8|18
1655709750000|2022-06-20 07:22:30|11316.4|11314.4|11315.5|11313.5|11317.1|11315.1|11314.3|11312.3|45
1655709760000|2022-06-20 07:22:40|11315.6|11313.6|11312.8|11310.8|11316.3|11314.3|11312.4|11310.4|26
1655709770000|2022-06-20 07:22:50|11312.9|11310.9|11312.8|11310.8|11314.4|11312.4|11311.5|11309.5|11
1655709780000|2022-06-20 07:23:00|11313|11311|11312.3|11310.3|11314|11312|11312|11310|10
1655709790000|2022-06-20 07:23:10|11312.4|11310.4|11311.8|11309.8|11312.5|11310.5|11310.9|11308.9|20
1655709800000|2022-06-20 07:23:20|11311.6|11309.6|11315.4|11313.4|11315.4|11313.4|11311.4|11309.4|13
1655709810000|2022-06-20 07:23:30|11315.3|11313.3|11315.8|11313.8|11316.4|11314.4|11313.8|11311.8|13
1655709820000|2022-06-20 07:23:40|11315.9|11313.9|11315.4|11313.4|11317.3|11315.3|11315.3|11313.3|18
1655709830000|2022-06-20 07:23:50|11315.5|11313.5|11316.6|11314.6|11317.1|11315.1|11314|11312|23
1655709840000|2022-06-20 07:24:00|11316.8|11314.8|11317|11315|11317.6|11315.6|11314.9|11312.9|23
1655709850000|2022-06-20 07:24:10|11316.9|11314.9|11316.3|11314.3|11317|11315|11315.8|11313.8|0
1655709860000|2022-06-20 07:24:20|11316.1|11314.1|11316.9|11314.9|11316.9|11314.9|11314.8|11312.8|7
1655709870000|2022-06-20 07:24:30|11317.1|11315.1|11318|11316|11318.4|11316.4|11316.5|11314.5|23
1655709880000|2022-06-20 07:24:40|11318.1|11316.1|11315.9|11313.9|11319.1|11317.1|11315.6|11313.6|32
1655709890000|2022-06-20 07:24:50|11316.1|11314.1|11319.8|11317.8|11320.4|11318.4|11315.9|11313.9|46
1655709900000|2022-06-20 07:25:00|11319.9|11317.9|11321.4|11319.4|11321.5|11319.5|11318.6|11316.6|20
1655709910000|2022-06-20 07:25:10|11321.5|11319.5|11316.1|11314.1|11321.9|11319.9|11316|11314|89
1655709920000|2022-06-20 07:25:20|11316.3|11314.3|11318.8|11316.8|11319.3|11317.3|11316.3|11314.3|7
1655709930000|2022-06-20 07:25:30|11318|11316|11317.3|11315.3|11318.4|11316.4|11316.3|11314.3|9
1655709940000|2022-06-20 07:25:40|11316.9|11314.9|11315.9|11313.9|11317.3|11315.3|11315.3|11313.3|20
1655709950000|2022-06-20 07:25:50|11316|11314|11314.9|11312.9|11316.1|11314.1|11313.5|11311.5|28
1655709960000|2022-06-20 07:26:00|11315.5|11313.5|11316.1|11314.1|11317|11315|11314.3|11312.3|22
1655709970000|2022-06-20 07:26:10|11316.3|11314.3|11316|11314|11316.8|11314.8|11315.8|11313.8|5
1655709980000|2022-06-20 07:26:20|11316.1|11314.1|11318.5|11316.5|11319|11317|11316.1|11314.1|8
1655709990000|2022-06-20 07:26:30|11318.4|11316.4|11319.6|11317.6|11320.3|11318.3|11318.4|11316.4|19
1655710000000|2022-06-20 07:26:40|11319.8|11317.8|11320.3|11318.3|11320.9|11318.9|11319.3|11317.3|16
1655710010000|2022-06-20 07:26:50|11319.9|11317.9|11319.3|11317.3|11320.1|11318.1|11318.6|11316.6|11
1655710020000|2022-06-20 07:27:00|11319.5|11317.5|11318.8|11316.8|11320.1|11318.1|11318.3|11316.3|12
1655710030000|2022-06-20 07:27:10|11318.9|11316.9|11324.8|11322.8|11324.9|11322.9|11317.9|11315.9|70
1655710040000|2022-06-20 07:27:20|11324.6|11322.6|11325.8|11323.8|11325.8|11323.8|11323|11321|46
1655710050000|2022-06-20 07:27:30|11325.9|11323.9|11326.4|11324.4|11327|11325|11325|11323|38
1655710060000|2022-06-20 07:27:40|11325.9|11323.9|11326.5|11324.5|11327.1|11325.1|11324.9|11322.9|24
1655710070000|2022-06-20 07:27:50|11326.6|11324.6|11326.5|11324.5|11327.8|11325.8|11326.4|11324.4|32
1655710080000|2022-06-20 07:28:00|11326.6|11324.6|11329|11327|11330|11328|11326.5|11324.5|57
1655710090000|2022-06-20 07:28:10|11328.9|11326.9|11327.9|11325.9|11330.4|11328.4|11327.3|11325.3|26
1655710100000|2022-06-20 07:28:20|11327.8|11325.8|11327|11325|11328.4|11326.4|11326.1|11324.1|22
1655710110000|2022-06-20 07:28:30|11327.1|11325.1|11323.1|11321.1|11327.1|11325.1|11323.1|11321.1|25
1655710120000|2022-06-20 07:28:40|11323|11321|11321.5|11319.5|11323.9|11321.9|11321.4|11319.4|18
1655710130000|2022-06-20 07:28:50|11321.6|11319.6|11323.4|11321.4|11325|11323|11321.3|11319.3|55
1655710140000|2022-06-20 07:29:00|11323.3|11321.3|11324.9|11322.9|11324.9|11322.9|11321.3|11319.3|56
1655710150000|2022-06-20 07:29:10|11324.8|11322.8|11324.5|11322.5|11326.1|11324.1|11323.9|11321.9|22
1655710160000|2022-06-20 07:29:20|11324.4|11322.4|11325.6|11323.6|11326.5|11324.5|11324.4|11322.4|19
1655710170000|2022-06-20 07:29:30|11325.8|11323.8|11327.1|11325.1|11328|11326|11325.5|11323.5|18
1655710180000|2022-06-20 07:29:40|11327|11325|11327.1|11325.1|11327.3|11325.3|11325.9|11323.9|6
1655710190000|2022-06-20 07:29:50|11326.6|11324.6|11327|11325|11327.5|11325.5|11326.4|11324.4|13
1655710200000|2022-06-20 07:30:00|11327.5|11325.5|11328.1|11326.1|11328.5|11326.5|11324.3|11322.3|29
1655710210000|2022-06-20 07:30:10|11328.6|11326.6|11327.1|11325.1|11329|11327|11327|11325|16
1655710220000|2022-06-20 07:30:20|11327.3|11325.3|11327.6|11325.6|11328.4|11326.4|11327.1|11325.1|7
1655710230000|2022-06-20 07:30:30|11327.4|11325.4|11327.8|11325.8|11328.6|11326.6|11325.9|11323.9|48
1655710240000|2022-06-20 07:30:40|11327.6|11325.6|11325.9|11323.9|11327.6|11325.6|11325.5|11323.5|7
1655710250000|2022-06-20 07:30:50|11326|11324|11329.3|11327.3|11329.8|11327.8|11325.5|11323.5|76
1655710260000|2022-06-20 07:31:00|11329.1|11327.1|11331.1|11329.1|11333|11331|11329|11327|78
1655710270000|2022-06-20 07:31:10|11331.3|11329.3|11330.8|11328.8|11331.3|11329.3|11330|11328|12
1655710280000|2022-06-20 07:31:20|11330.9|11328.9|11329.8|11327.8|11332.1|11330.1|11329.3|11327.3|22
1655710290000|2022-06-20 07:31:30|11329.5|11327.5|11333.5|11331.5|11334.4|11332.4|11328.8|11326.8|63
1655710300000|2022-06-20 07:31:40|11333.6|11331.6|11332.3|11330.3|11333.9|11331.9|11332.1|11330.1|11
1655710310000|2022-06-20 07:31:50|11332.1|11330.1|11332.1|11330.1|11333.9|11331.9|11332.1|11330.1|37
1655710320000|2022-06-20 07:32:00|11332.4|11330.4|11330.4|11328.4|11334.8|11332.8|11330.3|11328.3|22
1655710330000|2022-06-20 07:32:10|11330.5|11328.5|11331.6|11329.6|11332.4|11330.4|11329.9|11327.9|7
1655710340000|2022-06-20 07:32:20|11331.5|11329.5|11329.4|11327.4|11331.5|11329.5|11328.4|11326.4|13
1655710350000|2022-06-20 07:32:30|11328.9|11326.9|11327.1|11325.1|11329|11327|11326.3|11324.3|36
1655710360000|2022-06-20 07:32:40|11326.8|11324.8|11328.1|11326.1|11328.1|11326.1|11326|11324|17
1655710370000|2022-06-20 07:32:50|11328|11326|11324.9|11322.9|11328|11326|11324.9|11322.9|25
1655710380000|2022-06-20 07:33:00|11324.8|11322.8|11327.9|11325.9|11327.9|11325.9|11323.5|11321.5|17
1655710390000|2022-06-20 07:33:10|11327.6|11325.6|11325.6|11323.6|11327.6|11325.6|11325.5|11323.5|6
1655710400000|2022-06-20 07:33:20|11325.8|11323.8|11327.1|11325.1|11328.6|11326.6|11325.4|11323.4|16
1655710410000|2022-06-20 07:33:30|11326.9|11324.9|11330.5|11328.5|11330.5|11328.5|11326.9|11324.9|25
1655710420000|2022-06-20 07:33:40|11330.4|11328.4|11330.6|11328.6|11331.6|11329.6|11329.5|11327.5|15
1655710430000|2022-06-20 07:33:50|11330.9|11328.9|11330.1|11328.1|11331.3|11329.3|11330.1|11328.1|4
1655710440000|2022-06-20 07:34:00|11330.4|11328.4|11330.3|11328.3|11331.4|11329.4|11329.1|11327.1|11
1655710450000|2022-06-20 07:34:10|11330.1|11328.1|11329.9|11327.9|11331|11329|11329.6|11327.6|7
1655710460000|2022-06-20 07:34:20|11329.8|11327.8|11328.8|11326.8|11329.8|11327.8|11326.6|11324.6|14
1655710470000|2022-06-20 07:34:30|11328.6|11326.6|11327.5|11325.5|11328.6|11326.6|11326.8|11324.8|28
1655710480000|2022-06-20 07:34:40|11328|11326|11330.1|11328.1|11330.5|11328.5|11327.8|11325.8|12
1655710490000|2022-06-20 07:34:50|11330.3|11328.3|11327|11325|11330.6|11328.6|11327|11325|10
1655710500000|2022-06-20 07:35:00|11326.9|11324.9|11328.4|11326.4|11329.4|11327.4|11326.8|11324.8|17
1655710510000|2022-06-20 07:35:10|11328.5|11326.5|11329.6|11327.6|11330.3|11328.3|11328|11326|9
1655710520000|2022-06-20 07:35:20|11329.5|11327.5|11329.5|11327.5|11329.5|11327.5|11327.9|11325.9|14
1655710530000|2022-06-20 07:35:30|11328.9|11326.9|11331.6|11329.6|11331.8|11329.8|11328.6|11326.6|11
1655710540000|2022-06-20 07:35:40|11332|11330|11332.9|11330.9|11333.8|11331.8|11332|11330|36
1655710550000|2022-06-20 07:35:50|11332.6|11330.6|11328.8|11326.8|11335.6|11333.6|11328.4|11326.4|83
1655710560000|2022-06-20 07:36:00|11328.9|11326.9|11328.5|11326.5|11330.3|11328.3|11328.4|11326.4|22
1655710570000|2022-06-20 07:36:10|11328.6|11326.6|11326.6|11324.6|11329.3|11327.3|11326.3|11324.3|25
1655710580000|2022-06-20 07:36:20|11326.5|11324.5|11325.9|11323.9|11327|11325|11325.9|11323.9|15
1655710590000|2022-06-20 07:36:30|11326|11324|11325|11323|11326.5|11324.5|11325|11323|11
1655710600000|2022-06-20 07:36:40|11324.9|11322.9|11322.5|11320.5|11325.1|11323.1|11322.5|11320.5|20
1655710610000|2022-06-20 07:36:50|11322.4|11320.4|11321.6|11319.6|11322.9|11320.9|11321.6|11319.6|26
1655710620000|2022-06-20 07:37:00|11322.5|11320.5|11325.4|11323.4|11325.4|11323.4|11322.1|11320.1|26
1655710630000|2022-06-20 07:37:10|11325|11323|11326.6|11324.6|11327.1|11325.1|11324.8|11322.8|11
1655710640000|2022-06-20 07:37:20|11326.4|11324.4|11323.8|11321.8|11326.6|11324.6|11323.5|11321.5|14
1655710650000|2022-06-20 07:37:30|11323.6|11321.6|11322.8|11320.8|11323.6|11321.6|11321|11319|29
1655710660000|2022-06-20 07:37:40|11322.9|11320.9|11324.9|11322.9|11324.9|11322.9|11322.9|11320.9|13
1655710670000|2022-06-20 07:37:50|11325|11323|11327.6|11325.6|11327.6|11325.6|11325|11323|19
1655710680000|2022-06-20 07:38:00|11327.5|11325.5|11329.1|11327.1|11329.1|11327.1|11327|11325|15
1655710690000|2022-06-20 07:38:10|11328.5|11326.5|11331.1|11329.1|11331.3|11329.3|11327.5|11325.5|11
1655710700000|2022-06-20 07:38:20|11331.3|11329.3|11330.5|11328.5|11332.4|11330.4|11329.1|11327.1|25
1655710710000|2022-06-20 07:38:30|11330.9|11328.9|11330.6|11328.6|11332.1|11330.1|11330.6|11328.6|17
1655710720000|2022-06-20 07:38:40|11330.1|11328.1|11330.6|11328.6|11331.3|11329.3|11329.8|11327.8|24
1655710730000|2022-06-20 07:38:50|11330.8|11328.8|11332.4|11330.4|11332.5|11330.5|11330|11328|31
1655710740000|2022-06-20 07:39:00|11332.5|11330.5|11335.3|11333.3|11335.8|11333.8|11332.5|11330.5|19
1655710750000|2022-06-20 07:39:10|11335.8|11333.8|11335.5|11333.5|11335.9|11333.9|11334.8|11332.8|24
1655710760000|2022-06-20 07:39:20|11335.4|11333.4|11336.9|11334.9|11337.9|11335.9|11335.4|11333.4|35
1655710770000|2022-06-20 07:39:30|11336.8|11334.8|11335.4|11333.4|11336.8|11334.8|11334.4|11332.4|8
1655710780000|2022-06-20 07:39:40|11335.5|11333.5|11335.9|11333.9|11336.4|11334.4|11334.9|11332.9|7
1655710790000|2022-06-20 07:39:50|11335.8|11333.8|11336.1|11334.1|11336.6|11334.6|11335.4|11333.4|5
1655710800000|2022-06-20 07:40:00|11336|11334|11337|11335|11338.6|11336.6|11336|11334|37
1655710810000|2022-06-20 07:40:10|11336.9|11334.9|11332.5|11330.5|11336.9|11334.9|11332.4|11330.4|46
1655710820000|2022-06-20 07:40:20|11332.4|11330.4|11331.3|11329.3|11332.6|11330.6|11331|11329|15
1655710830000|2022-06-20 07:40:30|11331.4|11329.4|11332.4|11330.4|11332.9|11330.9|11331.4|11329.4|3
1655710840000|2022-06-20 07:40:40|11332.3|11330.3|11330|11328|11332.4|11330.4|11329.9|11327.9|17
1655710850000|2022-06-20 07:40:50|11329.5|11327.5|11331.9|11329.9|11332.1|11330.1|11329.3|11327.3|13
1655710860000|2022-06-20 07:41:00|11332|11330|11329.8|11327.8|11332.1|11330.1|11329.5|11327.5|9
1655710870000|2022-06-20 07:41:10|11329.6|11327.6|11326.8|11324.8|11330.9|11328.9|11325.9|11323.9|21
1655710880000|2022-06-20 07:41:20|11326.9|11324.9|11325.3|11323.3|11327.1|11325.1|11324.1|11322.1|28
1655710890000|2022-06-20 07:41:30|11324.9|11322.9|11323.4|11321.4|11325.5|11323.5|11322|11320|29
1655710900000|2022-06-20 07:41:40|11323.5|11321.5|11324|11322|11324.6|11322.6|11321.5|11319.5|22
1655710910000|2022-06-20 07:41:50|11323.5|11321.5|11323.4|11321.4|11324.6|11322.6|11322.6|11320.6|16
1655710920000|2022-06-20 07:42:00|11323.5|11321.5|11326.5|11324.5|11326.9|11324.9|11323.5|11321.5|11
1655710930000|2022-06-20 07:42:10|11326.4|11324.4|11326.1|11324.1|11327.3|11325.3|11324.4|11322.4|15
1655710940000|2022-06-20 07:42:20|11326.9|11324.9|11324.5|11322.5|11327.3|11325.3|11324.5|11322.5|21
1655710950000|2022-06-20 07:42:30|11324.4|11322.4|11325.6|11323.6|11327.4|11325.4|11324.4|11322.4|7
1655710960000|2022-06-20 07:42:40|11325.8|11323.8|11326.9|11324.9|11327.5|11325.5|11325.6|11323.6|12
1655710970000|2022-06-20 07:42:50|11327|11325|11325.5|11323.5|11327.3|11325.3|11324.6|11322.6|5
1655710980000|2022-06-20 07:43:00|11325.6|11323.6|11326.9|11324.9|11327.8|11325.8|11325.6|11323.6|13
1655710990000|2022-06-20 07:43:10|11327|11325|11326.6|11324.6|11327.4|11325.4|11325.8|11323.8|14
1655711000000|2022-06-20 07:43:20|11326.5|11324.5|11326.9|11324.9|11327.8|11325.8|11325.6|11323.6|8
1655711010000|2022-06-20 07:43:30|11326.8|11324.8|11327.4|11325.4|11329|11327|11326.4|11324.4|13
1655711020000|2022-06-20 07:43:40|11327.3|11325.3|11326.5|11324.5|11327.5|11325.5|11326.5|11324.5|0
1655711030000|2022-06-20 07:43:50|11326.9|11324.9|11328.4|11326.4|11329|11327|11324.6|11322.6|16
1655711040000|2022-06-20 07:44:00|11327|11325|11326.5|11324.5|11327.8|11325.8|11325.6|11323.6|7
1655711050000|2022-06-20 07:44:10|11326.6|11324.6|11323.4|11321.4|11326.8|11324.8|11322.9|11320.9|19
1655711060000|2022-06-20 07:44:20|11323.5|11321.5|11324.9|11322.9|11324.9|11322.9|11322.9|11320.9|7
1655711070000|2022-06-20 07:44:30|11324.6|11322.6|11326|11324|11326.6|11324.6|11324.3|11322.3|3
1655711080000|2022-06-20 07:44:40|11325.9|11323.9|11326.1|11324.1|11326.1|11324.1|11324.4|11322.4|5
1655711090000|2022-06-20 07:44:50|11326.9|11324.9|11327.4|11325.4|11329|11327|11326.3|11324.3|14
1655711100000|2022-06-20 07:45:00|11327.6|11325.6|11327.4|11325.4|11328.9|11326.9|11327.4|11325.4|11
1655711110000|2022-06-20 07:45:10|11327.5|11325.5|11329.1|11327.1|11329.1|11327.1|11327.1|11325.1|4
1655711120000|2022-06-20 07:45:20|11329|11327|11330|11328|11330.3|11328.3|11329|11327|10
1655711130000|2022-06-20 07:45:30|11329.4|11327.4|11329.1|11327.1|11330|11328|11328.6|11326.6|6
1655711140000|2022-06-20 07:45:40|11329|11327|11330.3|11328.3|11330.4|11328.4|11328.8|11326.8|2
1655711150000|2022-06-20 07:45:50|11330.4|11328.4|11329|11327|11330.4|11328.4|11329|11327|4
1655711160000|2022-06-20 07:46:00|11328.9|11326.9|11328.1|11326.1|11328.9|11326.9|11326.6|11324.6|13
1655711170000|2022-06-20 07:46:10|11327.9|11325.9|11328.4|11326.4|11328.8|11326.8|11327.6|11325.6|5
1655711180000|2022-06-20 07:46:20|11329|11327|11325.6|11323.6|11329|11327|11325.6|11323.6|10
1655711190000|2022-06-20 07:46:30|11325.3|11323.3|11324.4|11322.4|11325.6|11323.6|11324.4|11322.4|13
1655711200000|2022-06-20 07:46:40|11324.3|11322.3|11323.8|11321.8|11324.6|11322.6|11323.4|11321.4|7
1655711210000|2022-06-20 07:46:50|11323.6|11321.6|11322.5|11320.5|11324.3|11322.3|11322.3|11320.3|16
1655711220000|2022-06-20 07:47:00|11322.4|11320.4|11322.5|11320.5|11323.6|11321.6|11322.3|11320.3|6
1655711230000|2022-06-20 07:47:10|11322.3|11320.3|11322.5|11320.5|11323.6|11321.6|11322.3|11320.3|12
1655711240000|2022-06-20 07:47:20|11322.4|11320.4|11316.6|11314.6|11322.4|11320.4|11316.3|11314.3|68
1655711250000|2022-06-20 07:47:30|11316.5|11314.5|11315.1|11313.1|11317.1|11315.1|11314.6|11312.6|42
1655711260000|2022-06-20 07:47:40|11315.8|11313.8|11316.9|11314.9|11317|11315|11314.9|11312.9|50
1655711270000|2022-06-20 07:47:50|11317.3|11315.3|11315|11313|11317.5|11315.5|11314.4|11312.4|36
1655711280000|2022-06-20 07:48:00|11314.9|11312.9|11314|11312|11316.3|11314.3|11314|11312|15
1655711290000|2022-06-20 07:48:10|11315|11313|11315|11313|11315.8|11313.8|11314.8|11312.8|8
1655711300000|2022-06-20 07:48:20|11314.9|11312.9|11312.1|11310.1|11314.9|11312.9|11311.9|11309.9|29
1655711310000|2022-06-20 07:48:30|11312.3|11310.3|11317.4|11315.4|11317.4|11315.4|11312.3|11310.3|27
1655711320000|2022-06-20 07:48:40|11317.3|11315.3|11317.1|11315.1|11318.8|11316.8|11316.4|11314.4|15
1655711330000|2022-06-20 07:48:50|11317.4|11315.4|11317.6|11315.6|11318.8|11316.8|11317.4|11315.4|9
1655711340000|2022-06-20 07:49:00|11317.8|11315.8|11320.3|11318.3|11320.5|11318.5|11317.4|11315.4|14
1655711350000|2022-06-20 07:49:10|11320.1|11318.1|11321.6|11319.6|11323.3|11321.3|11320.1|11318.1|42
1655711360000|2022-06-20 07:49:20|11321.8|11319.8|11323|11321|11323.1|11321.1|11321.8|11319.8|14
1655711370000|2022-06-20 07:49:30|11323.1|11321.1|11320.4|11318.4|11323.1|11321.1|11319.6|11317.6|16
1655711380000|2022-06-20 07:49:40|11320.3|11318.3|11318.8|11316.8|11320.3|11318.3|11317.3|11315.3|21
1655711390000|2022-06-20 07:49:50|11318.9|11316.9|11318.6|11316.6|11318.9|11316.9|11317.9|11315.9|2
1655711400000|2022-06-20 07:50:00|11318.5|11316.5|11321.6|11319.6|11322.5|11320.5|11318.1|11316.1|16
1655711410000|2022-06-20 07:50:10|11321.8|11319.8|11326.6|11324.6|11326.6|11324.6|11321.8|11319.8|30
1655711420000|2022-06-20 07:50:20|11326.5|11324.5|11330.6|11328.6|11331.8|11329.8|11326.5|11324.5|63
1655711430000|2022-06-20 07:50:30|11330.1|11328.1|11331|11329|11331.4|11329.4|11330|11328|29
1655711440000|2022-06-20 07:50:40|11330.6|11328.6|11331.6|11329.6|11331.6|11329.6|11327.6|11325.6|44
1655711450000|2022-06-20 07:50:50|11331.3|11329.3|11330.5|11328.5|11332.1|11330.1|11329.9|11327.9|27
1655711460000|2022-06-20 07:51:00|11330.3|11328.3|11327.5|11325.5|11331.3|11329.3|11327|11325|36
1655711470000|2022-06-20 07:51:10|11327.4|11325.4|11327.3|11325.3|11328.4|11326.4|11325.8|11323.8|10
1655711480000|2022-06-20 07:51:20|11327.1|11325.1|11326|11324|11328.9|11326.9|11325|11323|25
1655711490000|2022-06-20 07:51:30|11325.9|11323.9|11326.6|11324.6|11327.9|11325.9|11325.6|11323.6|15
1655711500000|2022-06-20 07:51:40|11326.8|11324.8|11327.6|11325.6|11327.9|11325.9|11326.6|11324.6|3
1655711510000|2022-06-20 07:51:50|11327.5|11325.5|11325.4|11323.4|11327.5|11325.5|11324.9|11322.9|12
1655711520000|2022-06-20 07:52:00|11325.3|11323.3|11323.9|11321.9|11325.3|11323.3|11322.5|11320.5|18
1655711530000|2022-06-20 07:52:10|11324|11322|11327.1|11325.1|11327.1|11325.1|11322.4|11320.4|21
1655711540000|2022-06-20 07:52:20|11327.3|11325.3|11327.3|11325.3|11327.4|11325.4|11326|11324|8
1655711550000|2022-06-20 07:52:30|11327.1|11325.1|11326.8|11324.8|11328|11326|11326.6|11324.6|6
1655711560000|2022-06-20 07:52:40|11326.4|11324.4|11320.1|11318.1|11326.4|11324.4|11320|11318|24
1655711570000|2022-06-20 07:52:50|11320.3|11318.3|11322|11320|11323.1|11321.1|11320.3|11318.3|3
1655711580000|2022-06-20 07:53:00|11321.8|11319.8|11322.9|11320.9|11323.4|11321.4|11321|11319|4
1655711590000|2022-06-20 07:53:10|11322.1|11320.1|11320.8|11318.8|11323.1|11321.1|11320.3|11318.3|18
1655711600000|2022-06-20 07:53:20|11320.9|11318.9|11318.1|11316.1|11321|11319|11317.4|11315.4|63
1655711610000|2022-06-20 07:53:30|11318|11316|11316.3|11314.3|11318|11316|11315|11313|39
1655711620000|2022-06-20 07:53:40|11316.4|11314.4|11317.4|11315.4|11317.4|11315.4|11315.9|11313.9|15
1655711630000|2022-06-20 07:53:50|11317.5|11315.5|11316.6|11314.6|11318.1|11316.1|11316.1|11314.1|15
1655711640000|2022-06-20 07:54:00|11316.3|11314.3|11319|11317|11320|11318|11316.3|11314.3|37
1655711650000|2022-06-20 07:54:10|11318.9|11316.9|11318.5|11316.5|11319.9|11317.9|11318.5|11316.5|8
1655711660000|2022-06-20 07:54:20|11318.9|11316.9|11320.3|11318.3|11321.1|11319.1|11318.8|11316.8|17
1655711670000|2022-06-20 07:54:30|11320.4|11318.4|11320.9|11318.9|11321.5|11319.5|11318.9|11316.9|29
1655711680000|2022-06-20 07:54:40|11321|11319|11320.6|11318.6|11321.6|11319.6|11320.4|11318.4|12
1655711690000|2022-06-20 07:54:50|11320.5|11318.5|11322.3|11320.3|11322.4|11320.4|11320.1|11318.1|8
1655711700000|2022-06-20 07:55:00|11322.1|11320.1|11322.5|11320.5|11322.5|11320.5|11320.9|11318.9|8
1655711710000|2022-06-20 07:55:10|11323|11321|11325.9|11323.9|11326.6|11324.6|11322.5|11320.5|30
1655711720000|2022-06-20 07:55:20|11325.8|11323.8|11327|11325|11327|11325|11321.8|11319.8|21
1655711730000|2022-06-20 07:55:30|11326.9|11324.9|11328.6|11326.6|11328.6|11326.6|11326.3|11324.3|18
1655711740000|2022-06-20 07:55:40|11328.5|11326.5|11329.9|11327.9|11331.5|11329.5|11328.1|11326.1|45
1655711750000|2022-06-20 07:55:50|11330.4|11328.4|11331|11329|11331.9|11329.9|11330.1|11328.1|21
1655711760000|2022-06-20 07:56:00|11330.9|11328.9|11333.5|11331.5|11333.5|11331.5|11330|11328|40
1655711770000|2022-06-20 07:56:10|11333.4|11331.4|11334.3|11332.3|11335.8|11333.8|11332.3|11330.3|66
1655711780000|2022-06-20 07:56:20|11334.6|11332.6|11332|11330|11335|11333|11332|11330|38
1655711790000|2022-06-20 07:56:30|11330.9|11328.9|11330.8|11328.8|11331.9|11329.9|11330.3|11328.3|15
1655711800000|2022-06-20 07:56:40|11330.9|11328.9|11331.3|11329.3|11331.6|11329.6|11329.4|11327.4|26
1655711810000|2022-06-20 07:56:50|11331.4|11329.4|11330.6|11328.6|11331.4|11329.4|11330.6|11328.6|7
1655711820000|2022-06-20 07:57:00|11330.8|11328.8|11331.8|11329.8|11333.1|11331.1|11330.8|11328.8|13
1655711830000|2022-06-20 07:57:10|11331.1|11329.1|11331|11329|11332.6|11330.6|11330.6|11328.6|7
1655711840000|2022-06-20 07:57:20|11330|11328|11330|11328|11330.3|11328.3|11329.1|11327.1|6
1655711850000|2022-06-20 07:57:30|11330.1|11328.1|11328.3|11326.3|11330.6|11328.6|11328.1|11326.1|11
1655711860000|2022-06-20 07:57:40|11328.1|11326.1|11328.1|11326.1|11328.4|11326.4|11327.6|11325.6|13
1655711870000|2022-06-20 07:57:50|11328|11326|11327.5|11325.5|11328.1|11326.1|11327.4|11325.4|6
1655711880000|2022-06-20 07:58:00|11327|11325|11328.1|11326.1|11328.1|11326.1|11326.6|11324.6|3
1655711890000|2022-06-20 07:58:10|11329.1|11327.1|11329.8|11327.8|11331|11329|11329.1|11327.1|12
1655711900000|2022-06-20 07:58:20|11329.9|11327.9|11333|11331|11333|11331|11329.9|11327.9|12
1655711910000|2022-06-20 07:58:30|11333.3|11331.3|11332.1|11330.1|11333.9|11331.9|11331.8|11329.8|8
1655711920000|2022-06-20 07:58:40|11331.8|11329.8|11333.9|11331.9|11333.9|11331.9|11331.8|11329.8|8
1655711930000|2022-06-20 07:58:50|11334.1|11332.1|11334|11332|11334.1|11332.1|11332.3|11330.3|15
1655711940000|2022-06-20 07:59:00|11333.6|11331.6|11334|11332|11334.1|11332.1|11332.9|11330.9|12
1655711950000|2022-06-20 07:59:10|11333.9|11331.9|11333.6|11331.6|11334.5|11332.5|11333|11331|8
1655711960000|2022-06-20 07:59:20|11334|11332|11333.1|11331.1|11334|11332|11332.3|11330.3|9
1655711970000|2022-06-20 07:59:30|11333|11331|11334.3|11332.3|11334.6|11332.6|11332.5|11330.5|11
1655711980000|2022-06-20 07:59:40|11334.1|11332.1|11333.3|11331.3|11334.6|11332.6|11333.3|11331.3|7
1655711990000|2022-06-20 07:59:50|11332.4|11330.4|11334.3|11332.3|11334.3|11332.3|11332.3|11330.3|11
1655712000000|2022-06-20 08:00:00|11334.8|11332.8|11336|11334|11336.1|11334.1|11334.4|11332.4|13
1655712010000|2022-06-20 08:00:10|11336.1|11334.1|11334.9|11332.9|11336.8|11334.8|11333.4|11331.4|25
1655712020000|2022-06-20 08:00:20|11334.5|11332.5|11338|11336|11338.1|11336.1|11334.4|11332.4|26
1655712030000|2022-06-20 08:00:30|11337.9|11335.9|11335.1|11333.1|11338.1|11336.1|11334.6|11332.6|16
1655712040000|2022-06-20 08:00:40|11335.3|11333.3|11337.9|11335.9|11338.3|11336.3|11335.3|11333.3|12
1655712050000|2022-06-20 08:00:50|11337.8|11335.8|11338.8|11336.8|11338.8|11336.8|11337.5|11335.5|15
1655712060000|2022-06-20 08:01:00|11338.6|11336.6|11339.3|11337.3|11339.5|11337.5|11338.4|11336.4|33
1655712070000|2022-06-20 08:01:10|11339|11337|11338.4|11336.4|11339|11337|11337|11335|21
1655712080000|2022-06-20 08:01:20|11338.5|11336.5|11339.1|11337.1|11339.1|11337.1|11338.3|11336.3|5
1655712090000|2022-06-20 08:01:30|11339.3|11337.3|11336.8|11334.8|11339.3|11337.3|11336.5|11334.5|14
1655712100000|2022-06-20 08:01:40|11336.6|11334.6|11335.3|11333.3|11337|11335|11335.1|11333.1|15
1655712110000|2022-06-20 08:01:50|11335.1|11333.1|11333|11331|11335.1|11333.1|11332.1|11330.1|29
1655712120000|2022-06-20 08:02:00|11333.1|11331.1|11332.9|11330.9|11335.5|11333.5|11332.5|11330.5|13
1655712130000|2022-06-20 08:02:10|11332.8|11330.8|11333.6|11331.6|11334.4|11332.4|11332.1|11330.1|11
1655712140000|2022-06-20 08:02:20|11333.4|11331.4|11331.6|11329.6|11333.5|11331.5|11331.6|11329.6|7
1655712150000|2022-06-20 08:02:30|11331.1|11329.1|11333.8|11331.8|11333.8|11331.8|11331|11329|37
1655712160000|2022-06-20 08:02:40|11333.9|11331.9|11334.5|11332.5|11336|11334|11333.3|11331.3|16
1655712170000|2022-06-20 08:02:50|11334.4|11332.4|11333.6|11331.6|11334.8|11332.8|11333.5|11331.5|5
1655712180000|2022-06-20 08:03:00|11333.8|11331.8|11334.9|11332.9|11336|11334|11333.8|11331.8|16
1655712190000|2022-06-20 08:03:10|11335|11333|11331.3|11329.3|11335.6|11333.6|11331|11329|45
1655712200000|2022-06-20 08:03:20|11331.4|11329.4|11331.3|11329.3|11332|11330|11331.1|11329.1|8
1655712210000|2022-06-20 08:03:30|11331.1|11329.1|11331.3|11329.3|11332.1|11330.1|11331.1|11329.1|4
1655712220000|2022-06-20 08:03:40|11331.1|11329.1|11331.8|11329.8|11331.9|11329.9|11329.3|11327.3|22
1655712230000|2022-06-20 08:03:50|11331.9|11329.9|11329.9|11327.9|11332.6|11330.6|11329.9|11327.9|11
1655712240000|2022-06-20 08:04:00|11330|11328|11331.6|11329.6|11333|11331|11330|11328|10
1655712250000|2022-06-20 08:04:10|11331.3|11329.3|11332.9|11330.9|11332.9|11330.9|11330.8|11328.8|4
1655712260000|2022-06-20 08:04:20|11332.8|11330.8|11333.1|11331.1|11333.1|11331.1|11331.4|11329.4|26
1655712270000|2022-06-20 08:04:30|11333.8|11331.8|11332.3|11330.3|11335|11333|11332.3|11330.3|23
1655712280000|2022-06-20 08:04:40|11332.4|11330.4|11333.3|11331.3|11334.3|11332.3|11332.4|11330.4|5
1655712290000|2022-06-20 08:04:50|11333.1|11331.1|11334.1|11332.1|11335|11333|11333.1|11331.1|29
1655712300000|2022-06-20 08:05:00|11334|11332|11334.9|11332.9|11335.5|11333.5|11333.1|11331.1|31
1655712310000|2022-06-20 08:05:10|11334.6|11332.6|11332.1|11330.1|11334.6|11332.6|11329.9|11327.9|28
1655712320000|2022-06-20 08:05:20|11332.3|11330.3|11333.4|11331.4|11333.5|11331.5|11331.6|11329.6|8
1655712330000|2022-06-20 08:05:30|11333.3|11331.3|11333.3|11331.3|11334.6|11332.6|11333|11331|3
1655712340000|2022-06-20 08:05:40|11333.4|11331.4|11333.5|11331.5|11334.6|11332.6|11333.1|11331.1|4
1655712350000|2022-06-20 08:05:50|11333.6|11331.6|11338.8|11336.8|11338.8|11336.8|11333.6|11331.6|31
1655712360000|2022-06-20 08:06:00|11338.4|11336.4|11338.3|11336.3|11339.6|11337.6|11338.3|11336.3|26
1655712370000|2022-06-20 08:06:10|11338.1|11336.1|11338.1|11336.1|11338.8|11336.8|11337.8|11335.8|10
1655712380000|2022-06-20 08:06:20|11338.3|11336.3|11339|11337|11339|11337|11338|11336|6
1655712390000|2022-06-20 08:06:30|11338.8|11336.8|11338.6|11336.6|11339.9|11337.9|11338.6|11336.6|8
1655712400000|2022-06-20 08:06:40|11338.5|11336.5|11337.5|11335.5|11338.6|11336.6|11336.6|11334.6|8
1655712410000|2022-06-20 08:06:50|11337.6|11335.6|11335.5|11333.5|11337.8|11335.8|11335.5|11333.5|7
1655712420000|2022-06-20 08:07:00|11334.9|11332.9|11337.9|11335.9|11338.8|11336.8|11334.9|11332.9|17
1655712430000|2022-06-20 08:07:10|11338.3|11336.3|11337.6|11335.6|11339|11337|11337.6|11335.6|8
1655712440000|2022-06-20 08:07:20|11338.3|11336.3|11339|11337|11339.9|11337.9|11338.3|11336.3|25
1655712450000|2022-06-20 08:07:30|11338.9|11336.9|11339.3|11337.3|11340|11338|11338.5|11336.5|11
1655712460000|2022-06-20 08:07:40|11339.4|11337.4|11337.9|11335.9|11339.9|11337.9|11337.8|11335.8|17
1655712470000|2022-06-20 08:07:50|11338|11336|11338|11336|11338.3|11336.3|11336.9|11334.9|2
1655712480000|2022-06-20 08:08:00|11337.9|11335.9|11336.3|11334.3|11338.3|11336.3|11335.9|11333.9|23
1655712490000|2022-06-20 08:08:10|11336.4|11334.4|11337|11335|11337.1|11335.1|11335.9|11333.9|3
1655712500000|2022-06-20 08:08:20|11337.1|11335.1|11337.6|11335.6|11338.1|11336.1|11337.1|11335.1|6
1655712510000|2022-06-20 08:08:30|11337.3|11335.3|11337.3|11335.3|11338.1|11336.1|11336.8|11334.8|7
1655712520000|2022-06-20 08:08:40|11337.4|11335.4|11337|11335|11337.4|11335.4|11336.6|11334.6|5
1655712530000|2022-06-20 08:08:50|11337.1|11335.1|11339.1|11337.1|11339.9|11337.9|11337.1|11335.1|17
1655712540000|2022-06-20 08:09:00|11338.8|11336.8|11338.3|11336.3|11343.5|11341.5|11338|11336|85
1655712550000|2022-06-20 08:09:10|11338.4|11336.4|11338.1|11336.1|11338.5|11336.5|11336.3|11334.3|20
1655712560000|2022-06-20 08:09:20|11338.4|11336.4|11337.6|11335.6|11338.8|11336.8|11337.4|11335.4|6
1655712570000|2022-06-20 08:09:30|11337.5|11335.5|11337.4|11335.4|11338|11336|11336.1|11334.1|15
1655712580000|2022-06-20 08:09:40|11337.3|11335.3|11337.1|11335.1|11337.9|11335.9|11336.6|11334.6|0
1655712590000|2022-06-20 08:09:50|11336.8|11334.8|11338.1|11336.1|11338.1|11336.1|11335.6|11333.6|16
1655712600000|2022-06-20 08:10:00|11338|11336|11339.1|11337.1|11339.1|11337.1|11336.8|11334.8|15
1655712610000|2022-06-20 08:10:10|11339.8|11337.8|11338.1|11336.1|11339.8|11337.8|11338|11336|13
1655712620000|2022-06-20 08:10:20|11338.3|11336.3|11339.3|11337.3|11339.3|11337.3|11337.3|11335.3|4
1655712630000|2022-06-20 08:10:30|11339.4|11337.4|11338.9|11336.9|11339.8|11337.8|11338.1|11336.1|11
1655712640000|2022-06-20 08:10:40|11339.1|11337.1|11340|11338|11340|11338|11339|11337|32
1655712650000|2022-06-20 08:10:50|11339.9|11337.9|11339.6|11337.6|11340.1|11338.1|11339.3|11337.3|8
1655712660000|2022-06-20 08:11:00|11340|11338|11340.5|11338.5|11340.8|11338.8|11339.8|11337.8|6
1655712670000|2022-06-20 08:11:10|11340.6|11338.6|11340.3|11338.3|11340.6|11338.6|11337.9|11335.9|40
1655712680000|2022-06-20 08:11:20|11340.1|11338.1|11337|11335|11340.1|11338.1|11334.9|11332.9|17
1655712690000|2022-06-20 08:11:30|11336.9|11334.9|11335.5|11333.5|11336.9|11334.9|11335.1|11333.1|9
1655712700000|2022-06-20 08:11:40|11335.4|11333.4|11334|11332|11336.1|11334.1|11333.9|11331.9|13
1655712710000|2022-06-20 08:11:50|11334.1|11332.1|11338.6|11336.6|11339.6|11337.6|11333.1|11331.1|110
1655712720000|2022-06-20 08:12:00|11338.3|11336.3|11336.8|11334.8|11339|11337|11336.8|11334.8|20
1655712730000|2022-06-20 08:12:10|11336.9|11334.9|11335.4|11333.4|11336.9|11334.9|11333.9|11331.9|8
1655712740000|2022-06-20 08:12:20|11335.6|11333.6|11335.6|11333.6|11336|11334|11335|11333|5
1655712750000|2022-06-20 08:12:30|11335.3|11333.3|11335.8|11333.8|11335.8|11333.8|11334.8|11332.8|18
1655712760000|2022-06-20 08:12:40|11335.9|11333.9|11334|11332|11336.9|11334.9|11334|11332|26
1655712770000|2022-06-20 08:12:50|11334.1|11332.1|11334.1|11332.1|11334.5|11332.5|11333.9|11331.9|4
1655712780000|2022-06-20 08:13:00|11334.3|11332.3|11335.1|11333.1|11335.4|11333.4|11333.9|11331.9|14
1655712790000|2022-06-20 08:13:10|11336.5|11334.5|11336.9|11334.9|11337.1|11335.1|11335.8|11333.8|13
1655712800000|2022-06-20 08:13:20|11337.1|11335.1|11338.5|11336.5|11339.1|11337.1|11336.6|11334.6|17
1655712810000|2022-06-20 08:13:30|11339|11337|11337.5|11335.5|11339.1|11337.1|11335.9|11333.9|20
1655712820000|2022-06-20 08:13:40|11337.4|11335.4|11335.5|11333.5|11337.4|11335.4|11334.8|11332.8|15
1655712830000|2022-06-20 08:13:50|11335.4|11333.4|11334.6|11332.6|11335.6|11333.6|11334.6|11332.6|13
1655712840000|2022-06-20 08:14:00|11334.5|11332.5|11334|11332|11334.9|11332.9|11333|11331|76
1655712850000|2022-06-20 08:14:10|11334.1|11332.1|11333|11331|11334.8|11332.8|11332.6|11330.6|10
1655712860000|2022-06-20 08:14:20|11332.9|11330.9|11333.5|11331.5|11333.6|11331.6|11332.8|11330.8|9
1655712870000|2022-06-20 08:14:30|11333.4|11331.4|11335.1|11333.1|11335.1|11333.1|11333.3|11331.3|9
1655712880000|2022-06-20 08:14:40|11335|11333|11334.8|11332.8|11335.8|11333.8|11334.6|11332.6|10
1655712890000|2022-06-20 08:14:50|11334.9|11332.9|11335.8|11333.8|11335.9|11333.9|11334.6|11332.6|2
1655712900000|2022-06-20 08:15:00|11335.6|11333.6|11335|11333|11335.8|11333.8|11333.4|11331.4|13
1655712910000|2022-06-20 08:15:10|11334.8|11332.8|11334|11332|11335|11333|11333.3|11331.3|12
1655712920000|2022-06-20 08:15:20|11333.9|11331.9|11330.9|11328.9|11334|11332|11330.6|11328.6|15
1655712930000|2022-06-20 08:15:30|11331.9|11329.9|11329.8|11327.8|11332.3|11330.3|11329.3|11327.3|70
1655712940000|2022-06-20 08:15:40|11329.6|11327.6|11329.6|11327.6|11329.8|11327.8|11327.8|11325.8|48
1655712950000|2022-06-20 08:15:50|11329|11327|11331.3|11329.3|11332.1|11330.1|11328.5|11326.5|41
1655712960000|2022-06-20 08:16:00|11331.8|11329.8|11329.3|11327.3|11331.8|11329.8|11329.1|11327.1|38
1655712970000|2022-06-20 08:16:10|11329.4|11327.4|11330|11328|11330|11328|11327.6|11325.6|30
1655712980000|2022-06-20 08:16:20|11330.3|11328.3|11327.4|11325.4|11330.6|11328.6|11327.4|11325.4|38
1655712990000|2022-06-20 08:16:30|11327.5|11325.5|11326.6|11324.6|11327.5|11325.5|11326.1|11324.1|14
1655713000000|2022-06-20 08:16:40|11325.9|11323.9|11324.5|11322.5|11326|11324|11324.5|11322.5|58
1655713010000|2022-06-20 08:16:50|11324.8|11322.8|11326.6|11324.6|11327.4|11325.4|11324.8|11322.8|18
1655713020000|2022-06-20 08:17:00|11326.5|11324.5|11327.4|11325.4|11327.4|11325.4|11325.9|11323.9|12
1655713030000|2022-06-20 08:17:10|11326.8|11324.8|11323.1|11321.1|11326.8|11324.8|11323.1|11321.1|27
1655713040000|2022-06-20 08:17:20|11323.3|11321.3|11325.3|11323.3|11326|11324|11323|11321|19
1655713050000|2022-06-20 08:17:30|11324.8|11322.8|11326.1|11324.1|11326.1|11324.1|11324.8|11322.8|6
1655713060000|2022-06-20 08:17:40|11327.3|11325.3|11328.3|11326.3|11328.3|11326.3|11326.8|11324.8|12
1655713070000|2022-06-20 08:17:50|11328.1|11326.1|11329.6|11327.6|11329.6|11327.6|11327.3|11325.3|16
1655713080000|2022-06-20 08:18:00|11329.5|11327.5|11331.4|11329.4|11331.4|11329.4|11329.5|11327.5|22
1655713090000|2022-06-20 08:18:10|11331.3|11329.3|11333|11331|11333|11331|11331.1|11329.1|17
1655713100000|2022-06-20 08:18:20|11333.1|11331.1|11335.8|11333.8|11338.8|11336.8|11332.9|11330.9|75
1655713110000|2022-06-20 08:18:30|11335.6|11333.6|11337.1|11335.1|11337.1|11335.1|11335.1|11333.1|13
1655713120000|2022-06-20 08:18:40|11337|11335|11336|11334|11337|11335|11335.8|11333.8|9
1655713130000|2022-06-20 08:18:50|11336.1|11334.1|11337|11335|11337|11335|11335.5|11333.5|15
1655713140000|2022-06-20 08:19:00|11337.1|11335.1|11333.8|11331.8|11337.1|11335.1|11333.8|11331.8|17
1655713150000|2022-06-20 08:19:10|11333.9|11331.9|11332.6|11330.6|11335|11333|11331.6|11329.6|13
1655713160000|2022-06-20 08:19:20|11333.5|11331.5|11332.1|11330.1|11333.5|11331.5|11331.4|11329.4|8
1655713170000|2022-06-20 08:19:30|11332.3|11330.3|11333|11331|11333.3|11331.3|11331.8|11329.8|2
1655713180000|2022-06-20 08:19:40|11332.4|11330.4|11331.8|11329.8|11332.9|11330.9|11331.3|11329.3|2
1655713190000|2022-06-20 08:19:50|11332|11330|11333.1|11331.1|11333.5|11331.5|11332|11330|5
1655713200000|2022-06-20 08:20:00|11333|11331|11335.3|11333.3|11335.5|11333.5|11332.9|11330.9|15
1655713210000|2022-06-20 08:20:10|11335.4|11333.4|11333|11331|11336.6|11334.6|11333|11331|4
1655713220000|2022-06-20 08:20:20|11333.1|11331.1|11332.9|11330.9|11334.6|11332.6|11332.9|11330.9|4
1655713230000|2022-06-20 08:20:30|11333|11331|11327.9|11325.9|11334.1|11332.1|11324.5|11322.5|116
1655713240000|2022-06-20 08:20:40|11328|11326|11327.9|11325.9|11328.4|11326.4|11326.9|11324.9|14
1655713250000|2022-06-20 08:20:50|11328.4|11326.4|11327.1|11325.1|11328.4|11326.4|11326.1|11324.1|6
1655713260000|2022-06-20 08:21:00|11327.3|11325.3|11325.6|11323.6|11329|11327|11325.6|11323.6|7
1655713270000|2022-06-20 08:21:10|11326.1|11324.1|11325.9|11323.9|11326.5|11324.5|11324.8|11322.8|13
1655713280000|2022-06-20 08:21:20|11326|11324|11325.5|11323.5|11327|11325|11325.5|11323.5|6
1655713290000|2022-06-20 08:21:30|11325.6|11323.6|11324.4|11322.4|11327.6|11325.6|11324.4|11322.4|11
1655713300000|2022-06-20 08:21:40|11324.8|11322.8|11326.8|11324.8|11327.1|11325.1|11324.6|11322.6|17
1655713310000|2022-06-20 08:21:50|11326.6|11324.6|11328.1|11326.1|11329.1|11327.1|11326.6|11324.6|8
1655713320000|2022-06-20 08:22:00|11328.3|11326.3|11331.4|11329.4|11331.4|11329.4|11328.3|11326.3|13
1655713330000|2022-06-20 08:22:10|11331.3|11329.3|11331.9|11329.9|11332.6|11330.6|11330.6|11328.6|16
1655713340000|2022-06-20 08:22:20|11331.8|11329.8|11332.1|11330.1|11333|11331|11330.9|11328.9|13
1655713350000|2022-06-20 08:22:30|11332.3|11330.3|11333.8|11331.8|11334.1|11332.1|11332.3|11330.3|6
1655713360000|2022-06-20 08:22:40|11333.9|11331.9|11335.9|11333.9|11335.9|11333.9|11333.8|11331.8|33
1655713370000|2022-06-20 08:22:50|11335.8|11333.8|11334.3|11332.3|11335.9|11333.9|11334|11332|8
1655713380000|2022-06-20 08:23:00|11334.1|11332.1|11335.1|11333.1|11336.8|11334.8|11334|11332|16
1655713390000|2022-06-20 08:23:10|11335.3|11333.3|11334|11332|11336.6|11334.6|11334|11332|12
1655713400000|2022-06-20 08:23:20|11334.1|11332.1|11333.4|11331.4|11334.1|11332.1|11332.9|11330.9|4
1655713410000|2022-06-20 08:23:30|11333.5|11331.5|11334.1|11332.1|11334.9|11332.9|11333.4|11331.4|6
1655713420000|2022-06-20 08:23:40|11334.3|11332.3|11335.6|11333.6|11336.1|11334.1|11333.9|11331.9|6
1655713430000|2022-06-20 08:23:50|11335.5|11333.5|11336|11334|11336.1|11334.1|11335.5|11333.5|6
1655713440000|2022-06-20 08:24:00|11336.1|11334.1|11335.4|11333.4|11336.9|11334.9|11334.6|11332.6|24
1655713450000|2022-06-20 08:24:10|11335.8|11333.8|11334.4|11332.4|11335.8|11333.8|11334.4|11332.4|2
1655713460000|2022-06-20 08:24:20|11334.5|11332.5|11336.5|11334.5|11336.8|11334.8|11334.5|11332.5|18
1655713470000|2022-06-20 08:24:30|11336.6|11334.6|11337.5|11335.5|11337.5|11335.5|11336.3|11334.3|13
1655713480000|2022-06-20 08:24:40|11337.4|11335.4|11336|11334|11337.5|11335.5|11335.6|11333.6|9
1655713490000|2022-06-20 08:24:50|11335.8|11333.8|11335.6|11333.6|11336.3|11334.3|11335.4|11333.4|5
1655713500000|2022-06-20 08:25:00|11335.8|11333.8|11336.4|11334.4|11337|11335|11335|11333|10
1655713510000|2022-06-20 08:25:10|11337|11335|11335.1|11333.1|11337.6|11335.6|11334.1|11332.1|10
1655713520000|2022-06-20 08:25:20|11335.6|11333.6|11335.4|11333.4|11335.6|11333.6|11333.9|11331.9|5
1655713530000|2022-06-20 08:25:30|11334.4|11332.4|11334.6|11332.6|11335.1|11333.1|11333.3|11331.3|4
1655713540000|2022-06-20 08:25:40|11334.8|11332.8|11335.3|11333.3|11335.5|11333.5|11334.3|11332.3|2
1655713550000|2022-06-20 08:25:50|11334.9|11332.9|11333.5|11331.5|11334.9|11332.9|11333|11331|8
1655713560000|2022-06-20 08:26:00|11334.4|11332.4|11332|11330|11334.4|11332.4|11331.1|11329.1|12
1655713570000|2022-06-20 08:26:10|11331.9|11329.9|11333.4|11331.4|11334|11332|11331.4|11329.4|21
1655713580000|2022-06-20 08:26:20|11333.5|11331.5|11335.3|11333.3|11335.5|11333.5|11333.5|11331.5|4
1655713590000|2022-06-20 08:26:30|11335.4|11333.4|11337.4|11335.4|11337.5|11335.5|11334.3|11332.3|24
1655713600000|2022-06-20 08:26:40|11337.5|11335.5|11337.1|11335.1|11337.5|11335.5|11336.3|11334.3|7
1655713610000|2022-06-20 08:26:50|11336.8|11334.8|11337.1|11335.1|11337.1|11335.1|11336|11334|8
1655713620000|2022-06-20 08:27:00|11337|11335|11337|11335|11337|11335|11336|11334|8
1655713630000|2022-06-20 08:27:10|11337.1|11335.1|11336|11334|11337.1|11335.1|11335.5|11333.5|19
1655713640000|2022-06-20 08:27:20|11335.9|11333.9|11334|11332|11336|11334|11333.1|11331.1|8
1655713650000|2022-06-20 08:27:30|11334.5|11332.5|11334.4|11332.4|11334.5|11332.5|11333|11331|8
1655713660000|2022-06-20 08:27:40|11334.5|11332.5|11336.4|11334.4|11336.8|11334.8|11334.5|11332.5|7
1655713670000|2022-06-20 08:27:50|11336.3|11334.3|11336.4|11334.4|11337.1|11335.1|11336.3|11334.3|3
1655713680000|2022-06-20 08:28:00|11336|11334|11335.8|11333.8|11337.1|11335.1|11334.9|11332.9|12
1655713690000|2022-06-20 08:28:10|11335.9|11333.9|11336.1|11334.1|11336.1|11334.1|11334.5|11332.5|10
1655713700000|2022-06-20 08:28:20|11336.5|11334.5|11335.5|11333.5|11337|11335|11334.9|11332.9|3
1655713710000|2022-06-20 08:28:30|11335.4|11333.4|11334.9|11332.9|11335.9|11333.9|11334.9|11332.9|5
1655713720000|2022-06-20 08:28:40|11335|11333|11334.9|11332.9|11335.1|11333.1|11334.3|11332.3|5
1655713730000|2022-06-20 08:28:50|11334.8|11332.8|11334.8|11332.8|11335.4|11333.4|11334.4|11332.4|2
1655713740000|2022-06-20 08:29:00|11335|11333|11337.4|11335.4|11337.6|11335.6|11335|11333|20
1655713750000|2022-06-20 08:29:10|11337.6|11335.6|11337.9|11335.9|11338|11336|11337.4|11335.4|6
1655713760000|2022-06-20 08:29:20|11338|11336|11338.4|11336.4|11338.4|11336.4|11336.6|11334.6|7
1655713770000|2022-06-20 08:29:30|11338.3|11336.3|11337.9|11335.9|11339|11337|11337.4|11335.4|10
1655713780000|2022-06-20 08:29:40|11337.8|11335.8|11338.8|11336.8|11339.4|11337.4|11337.6|11335.6|17
1655713790000|2022-06-20 08:29:50|11338.9|11336.9|11337|11335|11338.9|11336.9|11336.9|11334.9|19
1655713800000|2022-06-20 08:30:00|11337.1|11335.1|11336.1|11334.1|11338.1|11336.1|11336.1|11334.1|14
1655713810000|2022-06-20 08:30:10|11336.3|11334.3|11334.5|11332.5|11337.1|11335.1|11333.6|11331.6|18
1655713820000|2022-06-20 08:30:20|11334.6|11332.6|11333.6|11331.6|11335.8|11333.8|11333.6|11331.6|7
1655713830000|2022-06-20 08:30:30|11333.5|11331.5|11335.9|11333.9|11335.9|11333.9|11333.3|11331.3|7
1655713840000|2022-06-20 08:30:40|11336.1|11334.1|11334.1|11332.1|11336.4|11334.4|11333.9|11331.9|10
1655713850000|2022-06-20 08:30:50|11334|11332|11335.3|11333.3|11336.4|11334.4|11334|11332|6
1655713860000|2022-06-20 08:31:00|11335.4|11333.4|11336.1|11334.1|11336.9|11334.9|11334.5|11332.5|9
1655713870000|2022-06-20 08:31:10|11336|11334|11335|11333|11336|11334|11334.4|11332.4|7
1655713880000|2022-06-20 08:31:20|11335.1|11333.1|11335|11333|11335.4|11333.4|11333.8|11331.8|13
1655713890000|2022-06-20 08:31:30|11335.1|11333.1|11335|11333|11336.5|11334.5|11335|11333|6
1655713900000|2022-06-20 08:31:40|11334.6|11332.6|11335.4|11333.4|11335.5|11333.5|11333.9|11331.9|6
1655713910000|2022-06-20 08:31:50|11335.5|11333.5|11336.3|11334.3|11336.5|11334.5|11335|11333|11
1655713920000|2022-06-20 08:32:00|11336.1|11334.1|11335.6|11333.6|11336.9|11334.9|11334.9|11332.9|14
1655713930000|2022-06-20 08:32:10|11335.5|11333.5|11335.4|11333.4|11335.6|11333.6|11334.9|11332.9|1
1655713940000|2022-06-20 08:32:20|11335.5|11333.5|11335.6|11333.6|11335.6|11333.6|11334.6|11332.6|0
1655713950000|2022-06-20 08:32:30|11335.5|11333.5|11335.6|11333.6|11336|11334|11335|11333|7
1655713960000|2022-06-20 08:32:40|11335.8|11333.8|11336.3|11334.3|11336.8|11334.8|11335.6|11333.6|0
1655713970000|2022-06-20 08:32:50|11336.1|11334.1|11336.1|11334.1|11336.6|11334.6|11335.3|11333.3|10
1655713980000|2022-06-20 08:33:00|11336.5|11334.5|11336.6|11334.6|11336.9|11334.9|11336.4|11334.4|9
1655713990000|2022-06-20 08:33:10|11337|11335|11338.5|11336.5|11338.5|11336.5|11336.6|11334.6|8
1655714000000|2022-06-20 08:33:20|11338.4|11336.4|11339.1|11337.1|11339.6|11337.6|11337.4|11335.4|18
1655714010000|2022-06-20 08:33:30|11339|11337|11339|11337|11339.3|11337.3|11338.3|11336.3|3
1655714020000|2022-06-20 08:33:40|11338.9|11336.9|11337.6|11335.6|11338.9|11336.9|11335.9|11333.9|11
1655714030000|2022-06-20 08:33:50|11337.5|11335.5|11338.3|11336.3|11338.8|11336.8|11337|11335|15
1655714040000|2022-06-20 08:34:00|11338.5|11336.5|11338.3|11336.3|11339.3|11337.3|11337.5|11335.5|12
1655714050000|2022-06-20 08:34:10|11338.4|11336.4|11343.5|11341.5|11344|11342|11338.4|11336.4|44
1655714060000|2022-06-20 08:34:20|11343.3|11341.3|11343.4|11341.4|11343.6|11341.6|11342.5|11340.5|4
1655714070000|2022-06-20 08:34:30|11343.3|11341.3|11343.3|11341.3|11343.5|11341.5|11342.4|11340.4|24
1655714080000|2022-06-20 08:34:40|11343.5|11341.5|11343.3|11341.3|11343.5|11341.5|11342.4|11340.4|12
1655714090000|2022-06-20 08:34:50|11343|11341|11345.6|11343.6|11348|11346|11343|11341|65
1655714100000|2022-06-20 08:35:00|11345.5|11343.5|11345.9|11343.9|11346.6|11344.6|11345.1|11343.1|17
1655714110000|2022-06-20 08:35:10|11345.6|11343.6|11342.4|11340.4|11345.6|11343.6|11342.4|11340.4|19
1655714120000|2022-06-20 08:35:20|11342.5|11340.5|11337.6|11335.6|11343.1|11341.1|11337.6|11335.6|36
1655714130000|2022-06-20 08:35:30|11337.8|11335.8|11335|11333|11338.3|11336.3|11334.6|11332.6|21
1655714140000|2022-06-20 08:35:40|11335.1|11333.1|11336.6|11334.6|11337.5|11335.5|11335.1|11333.1|14
1655714150000|2022-06-20 08:35:50|11336.8|11334.8|11340.1|11338.1|11340.3|11338.3|11336.8|11334.8|9
1655714160000|2022-06-20 08:36:00|11340.4|11338.4|11339.8|11337.8|11340.9|11338.9|11339|11337|17
1655714170000|2022-06-20 08:36:10|11340.4|11338.4|11340.6|11338.6|11341.3|11339.3|11338.5|11336.5|12
1655714180000|2022-06-20 08:36:20|11340.3|11338.3|11341.9|11339.9|11341.9|11339.9|11340.1|11338.1|8
1655714190000|2022-06-20 08:36:30|11342.8|11340.8|11341.5|11339.5|11343.1|11341.1|11340.1|11338.1|21
1655714200000|2022-06-20 08:36:40|11341.6|11339.6|11343.8|11341.8|11344|11342|11341.6|11339.6|11
1655714210000|2022-06-20 08:36:50|11343.6|11341.6|11345|11343|11345.9|11343.9|11343.1|11341.1|17
1655714220000|2022-06-20 08:37:00|11344.8|11342.8|11344.3|11342.3|11345.4|11343.4|11342.8|11340.8|17
1655714230000|2022-06-20 08:37:10|11344.6|11342.6|11343.6|11341.6|11345.3|11343.3|11343.6|11341.6|4
1655714240000|2022-06-20 08:37:20|11343.5|11341.5|11340.9|11338.9|11343.5|11341.5|11340.4|11338.4|16
1655714250000|2022-06-20 08:37:30|11341|11339|11342.1|11340.1|11343.1|11341.1|11341|11339|19
1655714260000|2022-06-20 08:37:40|11342.3|11340.3|11345.9|11343.9|11345.9|11343.9|11342.3|11340.3|8
1655714270000|2022-06-20 08:37:50|11345.4|11343.4|11348|11346|11348|11346|11345|11343|25
1655714280000|2022-06-20 08:38:00|11347.8|11345.8|11347.9|11345.9|11348.4|11346.4|11346.9|11344.9|24
1655714290000|2022-06-20 08:38:10|11347.6|11345.6|11351|11349|11351.1|11349.1|11347.5|11345.5|39
1655714300000|2022-06-20 08:38:20|11350.9|11348.9|11349.1|11347.1|11351.8|11349.8|11348|11346|61
1655714310000|2022-06-20 08:38:30|11349.5|11347.5|11349.4|11347.4|11350.3|11348.3|11348.9|11346.9|21
1655714320000|2022-06-20 08:38:40|11349.5|11347.5|11349|11347|11350.5|11348.5|11349|11347|11
1655714330000|2022-06-20 08:38:50|11349.1|11347.1|11352|11350|11352.1|11350.1|11349|11347|20
1655714340000|2022-06-20 08:39:00|11351.9|11349.9|11352.4|11350.4|11353.3|11351.3|11351.1|11349.1|53
1655714350000|2022-06-20 08:39:10|11352.5|11350.5|11351.9|11349.9|11354.8|11352.8|11351|11349|60
1655714360000|2022-06-20 08:39:20|11353|11351|11351.4|11349.4|11353|11351|11350.3|11348.3|23
1655714370000|2022-06-20 08:39:30|11351.5|11349.5|11351.6|11349.6|11353.5|11351.5|11350.8|11348.8|25
1655714380000|2022-06-20 08:39:40|11351.8|11349.8|11352.4|11350.4|11352.5|11350.5|11351.6|11349.6|7
1655714390000|2022-06-20 08:39:50|11352.3|11350.3|11352.5|11350.5|11352.9|11350.9|11351.9|11349.9|6
1655714400000|2022-06-20 08:40:00|11352.6|11350.6|11355.1|11353.1|11355.6|11353.6|11352.6|11350.6|36
1655714410000|2022-06-20 08:40:10|11355.3|11353.3|11358.3|11356.3|11358.3|11356.3|11355.1|11353.1|36
1655714420000|2022-06-20 08:40:20|11358|11356|11358.6|11356.6|11359.1|11357.1|11356.4|11354.4|51
1655714430000|2022-06-20 08:40:30|11358.5|11356.5|11356.6|11354.6|11358.6|11356.6|11355.4|11353.4|26
1655714440000|2022-06-20 08:40:40|11356.8|11354.8|11358.1|11356.1|11358.8|11356.8|11356.8|11354.8|11
1655714450000|2022-06-20 08:40:50|11357.8|11355.8|11357.4|11355.4|11357.8|11355.8|11356.1|11354.1|9
1655714460000|2022-06-20 08:41:00|11357.5|11355.5|11359.1|11357.1|11359.1|11357.1|11356.4|11354.4|52
1655714470000|2022-06-20 08:41:10|11358.8|11356.8|11360.6|11358.6|11360.6|11358.6|11357.9|11355.9|57
1655714480000|2022-06-20 08:41:20|11360.8|11358.8|11358.5|11356.5|11360.8|11358.8|11358.1|11356.1|59
1655714490000|2022-06-20 08:41:30|11358.6|11356.6|11358.6|11356.6|11360.5|11358.5|11358.3|11356.3|43
1655714500000|2022-06-20 08:41:40|11358.5|11356.5|11358.3|11356.3|11360.4|11358.4|11358|11356|47
1655714510000|2022-06-20 08:41:50|11358.4|11356.4|11358.6|11356.6|11359.6|11357.6|11358.3|11356.3|9
1655714520000|2022-06-20 08:42:00|11358.8|11356.8|11356.6|11354.6|11358.9|11356.9|11356.6|11354.6|33
1655714530000|2022-06-20 08:42:10|11356.5|11354.5|11356.5|11354.5|11357.5|11355.5|11355.8|11353.8|27
1655714540000|2022-06-20 08:42:20|11356.8|11354.8|11356.1|11354.1|11357.3|11355.3|11356|11354|11
1655714550000|2022-06-20 08:42:30|11356.3|11354.3|11355.6|11353.6|11356.3|11354.3|11355.5|11353.5|14
1655714560000|2022-06-20 08:42:40|11355.8|11353.8|11355.3|11353.3|11355.8|11353.8|11353.4|11351.4|33
1655714570000|2022-06-20 08:42:50|11354.9|11352.9|11356|11354|11356|11354|11354|11352|25
1655714580000|2022-06-20 08:43:00|11356.1|11354.1|11353.6|11351.6|11356.3|11354.3|11353.5|11351.5|9
1655714590000|2022-06-20 08:43:10|11353.9|11351.9|11354|11352|11354.5|11352.5|11353.9|11351.9|23
1655714600000|2022-06-20 08:43:20|11353.9|11351.9|11352.5|11350.5|11354.4|11352.4|11351.8|11349.8|20
1655714610000|2022-06-20 08:43:30|11352.6|11350.6|11353|11351|11353.3|11351.3|11351.8|11349.8|12
1655714620000|2022-06-20 08:43:40|11352.9|11350.9|11352|11350|11354|11352|11351.8|11349.8|27
1655714630000|2022-06-20 08:43:50|11351.9|11349.9|11353|11351|11353|11351|11351.9|11349.9|4
1655714640000|2022-06-20 08:44:00|11352.4|11350.4|11351.1|11349.1|11352.4|11350.4|11350.3|11348.3|16
1655714650000|2022-06-20 08:44:10|11350.9|11348.9|11350.6|11348.6|11351|11349|11348.1|11346.1|50
1655714660000|2022-06-20 08:44:20|11350.4|11348.4|11350.3|11348.3|11352|11350|11349.6|11347.6|18
1655714670000|2022-06-20 08:44:30|11350.1|11348.1|11350.4|11348.4|11350.4|11348.4|11349.6|11347.6|4
1655714680000|2022-06-20 08:44:40|11350.3|11348.3|11351.1|11349.1|11351.6|11349.6|11350.3|11348.3|0
1655714690000|2022-06-20 08:44:50|11351|11349|11351.5|11349.5|11351.9|11349.9|11350.5|11348.5|15
1655714700000|2022-06-20 08:45:00|11351.4|11349.4|11351.5|11349.5|11352.4|11350.4|11351.1|11349.1|8
1655714710000|2022-06-20 08:45:10|11351.6|11349.6|11353|11351|11353|11351|11351.5|11349.5|10
1655714720000|2022-06-20 08:45:20|11353.1|11351.1|11353.3|11351.3|11354.1|11352.1|11353|11351|12
1655714730000|2022-06-20 08:45:30|11353.1|11351.1|11351|11349|11353.1|11351.1|11351|11349|9
1655714740000|2022-06-20 08:45:40|11350.9|11348.9|11350.3|11348.3|11351.5|11349.5|11350.3|11348.3|13
1655714750000|2022-06-20 08:45:50|11350.5|11348.5|11352|11350|11352.4|11350.4|11350.5|11348.5|18
1655714760000|2022-06-20 08:46:00|11352.1|11350.1|11352|11350|11352.4|11350.4|11351.4|11349.4|8
1655714770000|2022-06-20 08:46:10|11351.9|11349.9|11351.5|11349.5|11353.4|11351.4|11351.3|11349.3|6
1655714780000|2022-06-20 08:46:20|11352.3|11350.3|11353.5|11351.5|11353.5|11351.5|11351.9|11349.9|15
1655714790000|2022-06-20 08:46:30|11353.3|11351.3|11354|11352|11354|11352|11352.9|11350.9|8
1655714800000|2022-06-20 08:46:40|11353.6|11351.6|11352.5|11350.5|11354|11352|11352.4|11350.4|6
1655714810000|2022-06-20 08:46:50|11352.6|11350.6|11353.4|11351.4|11353.6|11351.6|11351.6|11349.6|14
1655714820000|2022-06-20 08:47:00|11353.5|11351.5|11351.8|11349.8|11353.6|11351.6|11351.6|11349.6|10
1655714830000|2022-06-20 08:47:10|11351.6|11349.6|11353.9|11351.9|11354.3|11352.3|11351.5|11349.5|13
1655714840000|2022-06-20 08:47:20|11354.1|11352.1|11353|11351|11354.1|11352.1|11353|11351|9
1655714850000|2022-06-20 08:47:30|11353.1|11351.1|11354|11352|11354.8|11352.8|11353.1|11351.1|8
1655714860000|2022-06-20 08:47:40|11354.1|11352.1|11354.3|11352.3|11355|11353|11354|11352|19
1655714870000|2022-06-20 08:47:50|11354.4|11352.4|11353.4|11351.4|11354.5|11352.5|11353.3|11351.3|14
1655714880000|2022-06-20 08:48:00|11353.3|11351.3|11352.8|11350.8|11354.3|11352.3|11352.6|11350.6|13
1655714890000|2022-06-20 08:48:10|11352.6|11350.6|11352.4|11350.4|11352.8|11350.8|11352.1|11350.1|12
1655714900000|2022-06-20 08:48:20|11352.9|11350.9|11348.4|11346.4|11353.1|11351.1|11348.4|11346.4|44
1655714910000|2022-06-20 08:48:30|11348.5|11346.5|11349.9|11347.9|11350.6|11348.6|11346.8|11344.8|64
1655714920000|2022-06-20 08:48:40|11350|11348|11349.8|11347.8|11350.4|11348.4|11348.5|11346.5|17
1655714930000|2022-06-20 08:48:50|11349.6|11347.6|11349.5|11347.5|11350.1|11348.1|11349.4|11347.4|6
1655714940000|2022-06-20 08:49:00|11349.4|11347.4|11353.9|11351.9|11353.9|11351.9|11349|11347|16
1655714950000|2022-06-20 08:49:10|11354|11352|11351.9|11349.9|11354.4|11352.4|11351.8|11349.8|7
1655714960000|2022-06-20 08:49:20|11352|11350|11350.4|11348.4|11352|11350|11350.3|11348.3|7
1655714970000|2022-06-20 08:49:30|11350.5|11348.5|11350.4|11348.4|11350.5|11348.5|11349.6|11347.6|3
1655714980000|2022-06-20 08:49:40|11349.5|11347.5|11350.8|11348.8|11353|11351|11349.5|11347.5|13
1655714990000|2022-06-20 08:49:50|11351.5|11349.5|11352|11350|11352.5|11350.5|11351.4|11349.4|5
1655715000000|2022-06-20 08:50:00|11351.9|11349.9|11349.5|11347.5|11352|11350|11349.5|11347.5|2
1655715010000|2022-06-20 08:50:10|11349.6|11347.6|11349.3|11347.3|11350.4|11348.4|11348.6|11346.6|14
1655715020000|2022-06-20 08:50:20|11349.4|11347.4|11348.3|11346.3|11349.4|11347.4|11347|11345|24
1655715030000|2022-06-20 08:50:30|11347.8|11345.8|11346.8|11344.8|11348.5|11346.5|11346.6|11344.6|27
1655715040000|2022-06-20 08:50:40|11347.5|11345.5|11348.8|11346.8|11348.9|11346.9|11347.4|11345.4|14
1655715050000|2022-06-20 08:50:50|11348.9|11346.9|11348.8|11346.8|11349.1|11347.1|11348.3|11346.3|5
1655715060000|2022-06-20 08:51:00|11348.9|11346.9|11350.5|11348.5|11351.4|11349.4|11348.6|11346.6|13
1655715070000|2022-06-20 08:51:10|11350.4|11348.4|11351.1|11349.1|11351.1|11349.1|11349.3|11347.3|5
1655715080000|2022-06-20 08:51:20|11350.9|11348.9|11351.5|11349.5|11351.8|11349.8|11350.6|11348.6|5
1655715090000|2022-06-20 08:51:30|11351.4|11349.4|11352.1|11350.1|11352.3|11350.3|11350.9|11348.9|5
1655715100000|2022-06-20 08:51:40|11352|11350|11351.8|11349.8|11352.3|11350.3|11351.3|11349.3|10
1655715110000|2022-06-20 08:51:50|11351.6|11349.6|11350.9|11348.9|11351.6|11349.6|11349.3|11347.3|10
1655715120000|2022-06-20 08:52:00|11351.3|11349.3|11349.8|11347.8|11351.3|11349.3|11349.8|11347.8|10
1655715130000|2022-06-20 08:52:10|11349.9|11347.9|11349.1|11347.1|11350|11348|11348.5|11346.5|6
1655715140000|2022-06-20 08:52:20|11348.9|11346.9|11347.9|11345.9|11348.9|11346.9|11346.9|11344.9|9
1655715150000|2022-06-20 08:52:30|11347.5|11345.5|11347|11345|11347.5|11345.5|11346.1|11344.1|12
1655715160000|2022-06-20 08:52:40|11346.9|11344.9|11346.5|11344.5|11347.1|11345.1|11346.3|11344.3|12
1655715170000|2022-06-20 08:52:50|11346.6|11344.6|11347|11345|11347.4|11345.4|11346.5|11344.5|8
1655715180000|2022-06-20 08:53:00|11347.1|11345.1|11347.4|11345.4|11348|11346|11347|11345|5
1655715190000|2022-06-20 08:53:10|11347.5|11345.5|11348.9|11346.9|11350.8|11348.8|11347.5|11345.5|18
1655715200000|2022-06-20 08:53:20|11349|11347|11349.8|11347.8|11350.5|11348.5|11348.9|11346.9|9
1655715210000|2022-06-20 08:53:30|11350.1|11348.1|11351.5|11349.5|11351.5|11349.5|11349.3|11347.3|11
1655715220000|2022-06-20 08:53:40|11351.4|11349.4|11351.4|11349.4|11351.4|11349.4|11350|11348|10
1655715230000|2022-06-20 08:53:50|11350.8|11348.8|11350.8|11348.8|11351.1|11349.1|11350.6|11348.6|2
1655715240000|2022-06-20 08:54:00|11350.6|11348.6|11351.8|11349.8|11353.6|11351.6|11350.6|11348.6|15
1655715250000|2022-06-20 08:54:10|11351.9|11349.9|11352|11350|11352.1|11350.1|11351.1|11349.1|1
1655715260000|2022-06-20 08:54:20|11352.1|11350.1|11352.9|11350.9|11353.3|11351.3|11351.9|11349.9|16
1655715270000|2022-06-20 08:54:30|11352.4|11350.4|11356.4|11354.4|11356.5|11354.5|11352.3|11350.3|22
1655715280000|2022-06-20 08:54:40|11356.1|11354.1|11354.6|11352.6|11356.9|11354.9|11354.5|11352.5|17
1655715290000|2022-06-20 08:54:50|11354.5|11352.5|11354.8|11352.8|11354.8|11352.8|11353|11351|10
1655715300000|2022-06-20 08:55:00|11354.5|11352.5|11352.9|11350.9|11355|11353|11352.8|11350.8|9
1655715310000|2022-06-20 08:55:10|11353|11351|11352.8|11350.8|11354|11352|11351.8|11349.8|12
1655715320000|2022-06-20 08:55:20|11352.4|11350.4|11353.6|11351.6|11355.1|11353.1|11352.4|11350.4|8
1655715330000|2022-06-20 08:55:30|11353.8|11351.8|11353.6|11351.6|11353.8|11351.8|11352|11350|13
1655715340000|2022-06-20 08:55:40|11353.5|11351.5|11353.6|11351.6|11353.8|11351.8|11353.4|11351.4|0
1655715350000|2022-06-20 08:55:50|11353.5|11351.5|11354.1|11352.1|11354.1|11352.1|11353|11351|5
1655715360000|2022-06-20 08:56:00|11354|11352|11355|11353|11355.1|11353.1|11353.6|11351.6|12
1655715370000|2022-06-20 08:56:10|11354.9|11352.9|11355.1|11353.1|11355.5|11353.5|11354.4|11352.4|6
1655715380000|2022-06-20 08:56:20|11355|11353|11356.1|11354.1|11356.5|11354.5|11354.9|11352.9|20
1655715390000|2022-06-20 08:56:30|11356.5|11354.5|11355.1|11353.1|11357.4|11355.4|11354.9|11352.9|22
1655715400000|2022-06-20 08:56:40|11355|11353|11355.9|11353.9|11356.5|11354.5|11354.8|11352.8|33
1655715410000|2022-06-20 08:56:50|11355.8|11353.8|11353.4|11351.4|11356.4|11354.4|11353|11351|16
1655715420000|2022-06-20 08:57:00|11353.5|11351.5|11349.8|11347.8|11353.8|11351.8|11349.3|11347.3|19
1655715430000|2022-06-20 08:57:10|11349.9|11347.9|11351.4|11349.4|11352.1|11350.1|11349.9|11347.9|9
1655715440000|2022-06-20 08:57:20|11351.5|11349.5|11350.5|11348.5|11352.3|11350.3|11348.6|11346.6|18
1655715450000|2022-06-20 08:57:30|11350.6|11348.6|11350.6|11348.6|11350.6|11348.6|11349.4|11347.4|15
1655715460000|2022-06-20 08:57:40|11350.5|11348.5|11351.8|11349.8|11352.1|11350.1|11350.5|11348.5|6
1655715470000|2022-06-20 08:57:50|11351.5|11349.5|11353.5|11351.5|11354|11352|11351.4|11349.4|8
1655715480000|2022-06-20 08:58:00|11353.4|11351.4|11353.8|11351.8|11353.8|11351.8|11351.8|11349.8|32
1655715490000|2022-06-20 08:58:10|11353.5|11351.5|11351.3|11349.3|11353.8|11351.8|11350.8|11348.8|8
1655715500000|2022-06-20 08:58:20|11351.1|11349.1|11354.8|11352.8|11355.4|11353.4|11350.6|11348.6|17
1655715510000|2022-06-20 08:58:30|11355.4|11353.4|11355|11353|11355.4|11353.4|11353.8|11351.8|6
1655715520000|2022-06-20 08:58:40|11355.3|11353.3|11354.8|11352.8|11356|11354|11354.4|11352.4|7
1655715530000|2022-06-20 08:58:50|11354.9|11352.9|11355|11353|11355|11353|11353.5|11351.5|4
1655715540000|2022-06-20 08:59:00|11354.9|11352.9|11352.4|11350.4|11355|11353|11351.8|11349.8|23
1655715550000|2022-06-20 08:59:10|11352.6|11350.6|11353.1|11351.1|11354.3|11352.3|11352.6|11350.6|5
1655715560000|2022-06-20 08:59:20|11353|11351|11353.1|11351.1|11353.5|11351.5|11352.9|11350.9|0
1655715570000|2022-06-20 08:59:30|11353|11351|11350.9|11348.9|11353.5|11351.5|11350.9|11348.9|7
1655715580000|2022-06-20 08:59:40|11350.8|11348.8|11351.8|11349.8|11352|11350|11350.8|11348.8|3
1655715590000|2022-06-20 08:59:50|11351.6|11349.6|11352.6|11350.6|11353|11351|11351.6|11349.6|5
1655715600000|2022-06-20 09:00:00|11352.5|11350.5|11349.9|11347.9|11353.1|11351.1|11348.9|11346.9|24
1655715610000|2022-06-20 09:00:10|11350.1|11348.1|11350|11348|11350.8|11348.8|11348.9|11346.9|7
1655715620000|2022-06-20 09:00:20|11350.1|11348.1|11349.5|11347.5|11350.8|11348.8|11349|11347|13
1655715630000|2022-06-20 09:00:30|11349.4|11347.4|11348.3|11346.3|11349.4|11347.4|11347.5|11345.5|8
1655715640000|2022-06-20 09:00:40|11348.1|11346.1|11346.5|11344.5|11348.6|11346.6|11346.5|11344.5|19
1655715650000|2022-06-20 09:00:50|11346.8|11344.8|11348.6|11346.6|11349.3|11347.3|11346.8|11344.8|20
1655715660000|2022-06-20 09:01:00|11348.8|11346.8|11351|11349|11351|11349|11348.3|11346.3|11
1655715670000|2022-06-20 09:01:10|11351.1|11349.1|11348.9|11346.9|11351.3|11349.3|11348.6|11346.6|10
1655715680000|2022-06-20 09:01:20|11348.8|11346.8|11346.9|11344.9|11349.1|11347.1|11346.9|11344.9|10
1655715690000|2022-06-20 09:01:30|11347.1|11345.1|11346.9|11344.9|11347.1|11345.1|11346.4|11344.4|5
1655715700000|2022-06-20 09:01:40|11347.1|11345.1|11345.3|11343.3|11347.1|11345.1|11344.4|11342.4|28
1655715710000|2022-06-20 09:01:50|11345.1|11343.1|11345.1|11343.1|11346.9|11344.9|11344.5|11342.5|20
1655715720000|2022-06-20 09:02:00|11344.9|11342.9|11347|11345|11347.4|11345.4|11344.9|11342.9|9
1655715730000|2022-06-20 09:02:10|11347.1|11345.1|11346.6|11344.6|11347.3|11345.3|11345|11343|7
1655715740000|2022-06-20 09:02:20|11346.5|11344.5|11344.1|11342.1|11346.5|11344.5|11343|11341|14
1655715750000|2022-06-20 09:02:30|11344.3|11342.3|11344.9|11342.9|11347.5|11345.5|11343.5|11341.5|28
1655715760000|2022-06-20 09:02:40|11345.1|11343.1|11344.4|11342.4|11345.4|11343.4|11342.9|11340.9|16
1655715770000|2022-06-20 09:02:50|11344.5|11342.5|11346.4|11344.4|11346.4|11344.4|11343.8|11341.8|10
1655715780000|2022-06-20 09:03:00|11346.5|11344.5|11345.8|11343.8|11346.5|11344.5|11345.6|11343.6|11
1655715790000|2022-06-20 09:03:10|11345.5|11343.5|11347.6|11345.6|11347.8|11345.8|11344.9|11342.9|16
1655715800000|2022-06-20 09:03:20|11347.5|11345.5|11345.1|11343.1|11347.5|11345.5|11344|11342|3
1655715810000|2022-06-20 09:03:30|11345.3|11343.3|11345.8|11343.8|11345.9|11343.9|11344.6|11342.6|2
1655715820000|2022-06-20 09:03:40|11345.9|11343.9|11347.1|11345.1|11347.8|11345.8|11345.9|11343.9|10
1655715830000|2022-06-20 09:03:50|11347|11345|11345.6|11343.6|11347.1|11345.1|11345.6|11343.6|6
1655715840000|2022-06-20 09:04:00|11345.8|11343.8|11344|11342|11346.3|11344.3|11343.6|11341.6|7
1655715850000|2022-06-20 09:04:10|11343.8|11341.8|11343.1|11341.1|11343.9|11341.9|11342.5|11340.5|26
1655715860000|2022-06-20 09:04:20|11343.4|11341.4|11343|11341|11343.6|11341.6|11341.9|11339.9|16
1655715870000|2022-06-20 09:04:30|11343.1|11341.1|11341.6|11339.6|11343.3|11341.3|11341.4|11339.4|16
1655715880000|2022-06-20 09:04:40|11342|11340|11343|11341|11344.1|11342.1|11341.8|11339.8|11
1655715890000|2022-06-20 09:04:50|11342.9|11340.9|11342.1|11340.1|11343|11341|11342.1|11340.1|4
1655715900000|2022-06-20 09:05:00|11342|11340|11337.3|11335.3|11343.1|11341.1|11337.1|11335.1|64
1655715910000|2022-06-20 09:05:10|11337.1|11335.1|11335.9|11333.9|11337.1|11335.1|11335.6|11333.6|33
1655715920000|2022-06-20 09:05:20|11336|11334|11337.5|11335.5|11338.6|11336.6|11335.4|11333.4|36
1655715930000|2022-06-20 09:05:30|11337.4|11335.4|11337.8|11335.8|11338|11336|11337|11335|10
1655715940000|2022-06-20 09:05:40|11337.9|11335.9|11337.8|11335.8|11338.8|11336.8|11337.6|11335.6|10
1655715950000|2022-06-20 09:05:50|11337.5|11335.5|11337.6|11335.6|11337.9|11335.9|11335.6|11333.6|18
1655715960000|2022-06-20 09:06:00|11337.8|11335.8|11340|11338|11340.6|11338.6|11337.8|11335.8|21
1655715970000|2022-06-20 09:06:10|11340.1|11338.1|11339.6|11337.6|11340.6|11338.6|11339.4|11337.4|3
1655715980000|2022-06-20 09:06:20|11339.5|11337.5|11340.3|11338.3|11341.4|11339.4|11339.4|11337.4|14
1655715990000|2022-06-20 09:06:30|11340.1|11338.1|11342.3|11340.3|11342.4|11340.4|11340.1|11338.1|12
1655716000000|2022-06-20 09:06:40|11342.6|11340.6|11340.9|11338.9|11343.8|11341.8|11340.9|11338.9|10
1655716010000|2022-06-20 09:06:50|11341.1|11339.1|11341.5|11339.5|11341.8|11339.8|11340.3|11338.3|11
1655716020000|2022-06-20 09:07:00|11341.4|11339.4|11340|11338|11341.4|11339.4|11339.9|11337.9|5
1655716030000|2022-06-20 09:07:10|11340.3|11338.3|11342.4|11340.4|11342.4|11340.4|11339.1|11337.1|18
1655716040000|2022-06-20 09:07:20|11342.1|11340.1|11343.8|11341.8|11343.9|11341.9|11342.1|11340.1|9
1655716050000|2022-06-20 09:07:30|11344|11342|11343.4|11341.4|11344.4|11342.4|11342.9|11340.9|18
1655716060000|2022-06-20 09:07:40|11343.5|11341.5|11343|11341|11343.9|11341.9|11342.9|11340.9|2
1655716070000|2022-06-20 09:07:50|11343.1|11341.1|11339.9|11337.9|11343.3|11341.3|11339.6|11337.6|21
1655716080000|2022-06-20 09:08:00|11339.8|11337.8|11340.8|11338.8|11341|11339|11338.8|11336.8|17
1655716090000|2022-06-20 09:08:10|11340.9|11338.9|11335.4|11333.4|11341.1|11339.1|11335.4|11333.4|70
1655716100000|2022-06-20 09:08:20|11335|11333|11337.6|11335.6|11337.6|11335.6|11334.9|11332.9|7
1655716110000|2022-06-20 09:08:30|11337.8|11335.8|11339.1|11337.1|11340|11338|11337.6|11335.6|9
1655716120000|2022-06-20 09:08:40|11338.3|11336.3|11338|11336|11338.3|11336.3|11337.3|11335.3|9
1655716130000|2022-06-20 09:08:50|11338.1|11336.1|11338.9|11336.9|11339.8|11337.8|11337.8|11335.8|29
1655716140000|2022-06-20 09:09:00|11339.8|11337.8|11338.9|11336.9|11339.8|11337.8|11337.3|11335.3|27
1655716150000|2022-06-20 09:09:10|11339.3|11337.3|11339.9|11337.9|11340.3|11338.3|11339|11337|25
1655716160000|2022-06-20 09:09:20|11339.8|11337.8|11338.9|11336.9|11339.8|11337.8|11338.8|11336.8|0
1655716170000|2022-06-20 09:09:30|11333|11331|11335.9|11333.9|11336.3|11334.3|11333|11331|107
1655716180000|2022-06-20 09:09:40|11335.8|11333.8|11336.9|11334.9|11337.4|11335.4|11335.5|11333.5|30
1655716190000|2022-06-20 09:09:50|11336.3|11334.3|11336.9|11334.9|11337|11335|11335.9|11333.9|8
1655716200000|2022-06-20 09:10:00|11337|11335|11336.4|11334.4|11339|11337|11336.3|11334.3|20
1655716210000|2022-06-20 09:10:10|11336.3|11334.3|11336.3|11334.3|11336.9|11334.9|11336.3|11334.3|4
1655716220000|2022-06-20 09:10:20|11336.1|11334.1|11337.3|11335.3|11337.4|11335.4|11335.8|11333.8|10
1655716230000|2022-06-20 09:10:30|11337.1|11335.1|11338.3|11336.3|11338.5|11336.5|11336.6|11334.6|6
1655716240000|2022-06-20 09:10:40|11338.4|11336.4|11337.5|11335.5|11339|11337|11337.1|11335.1|11
1655716250000|2022-06-20 09:10:50|11337.6|11335.6|11337.8|11335.8|11338|11336|11336.8|11334.8|7
1655716260000|2022-06-20 09:11:00|11337.6|11335.6|11337.8|11335.8|11337.9|11335.9|11336.9|11334.9|4
1655716270000|2022-06-20 09:11:10|11337.6|11335.6|11337.5|11335.5|11338.3|11336.3|11337.3|11335.3|13
1655716280000|2022-06-20 09:11:20|11337.4|11335.4|11337.5|11335.5|11338.3|11336.3|11337.3|11335.3|0
1655716290000|2022-06-20 09:11:30|11337.4|11335.4|11334.8|11332.8|11338.4|11336.4|11334.6|11332.6|19
1655716300000|2022-06-20 09:11:40|11334.5|11332.5|11335.4|11333.4|11337.1|11335.1|11334.1|11332.1|11
1655716310000|2022-06-20 09:11:50|11335.8|11333.8|11337|11335|11337.9|11335.9|11334.6|11332.6|33
1655716320000|2022-06-20 09:12:00|11336.4|11334.4|11336.5|11334.5|11338.1|11336.1|11335.3|11333.3|14
1655716330000|2022-06-20 09:12:10|11336.6|11334.6|11338.4|11336.4|11338.5|11336.5|11336.6|11334.6|5
1655716340000|2022-06-20 09:12:20|11338.6|11336.6|11337.4|11335.4|11338.8|11336.8|11336.6|11334.6|6
1655716350000|2022-06-20 09:12:30|11337.5|11335.5|11337.8|11335.8|11338.4|11336.4|11337.5|11335.5|2
1655716360000|2022-06-20 09:12:40|11337.6|11335.6|11338.8|11336.8|11338.8|11336.8|11337.1|11335.1|5
1655716370000|2022-06-20 09:12:50|11338.9|11336.9|11336.1|11334.1|11339.1|11337.1|11336.1|11334.1|7
1655716380000|2022-06-20 09:13:00|11336.3|11334.3|11335.3|11333.3|11336.4|11334.4|11334.4|11332.4|8
1655716390000|2022-06-20 09:13:10|11335.6|11333.6|11334.6|11332.6|11336|11334|11334.5|11332.5|6
1655716400000|2022-06-20 09:13:20|11334.9|11332.9|11334.8|11332.8|11334.9|11332.9|11334.1|11332.1|14
1655716410000|2022-06-20 09:13:30|11334.9|11332.9|11337.5|11335.5|11337.5|11335.5|11334.9|11332.9|10
1655716420000|2022-06-20 09:13:40|11337.9|11335.9|11337|11335|11338.3|11336.3|11336.5|11334.5|19
1655716430000|2022-06-20 09:13:50|11337.1|11335.1|11335.1|11333.1|11337.6|11335.6|11335.1|11333.1|5
1655716440000|2022-06-20 09:14:00|11335|11333|11332.5|11330.5|11335.9|11333.9|11332.4|11330.4|35
1655716450000|2022-06-20 09:14:10|11332.4|11330.4|11332.5|11330.5|11333.9|11331.9|11332.1|11330.1|51
1655716460000|2022-06-20 09:14:20|11332.9|11330.9|11332.6|11330.6|11333.6|11331.6|11332.4|11330.4|44
1655716470000|2022-06-20 09:14:30|11332.8|11330.8|11335.3|11333.3|11335.3|11333.3|11332.6|11330.6|11
1655716480000|2022-06-20 09:14:40|11334.4|11332.4|11335|11333|11335.6|11333.6|11332.8|11330.8|27
1655716490000|2022-06-20 09:14:50|11334.9|11332.9|11334.4|11332.4|11335.6|11333.6|11334|11332|15
1655716500000|2022-06-20 09:15:00|11333.5|11331.5|11336.3|11334.3|11336.8|11334.8|11333.1|11331.1|11
1655716510000|2022-06-20 09:15:10|11336.4|11334.4|11336.6|11334.6|11337.4|11335.4|11336.3|11334.3|8
1655716520000|2022-06-20 09:15:20|11336.3|11334.3|11337|11335|11337.3|11335.3|11335.4|11333.4|16
1655716530000|2022-06-20 09:15:30|11337.1|11335.1|11335.5|11333.5|11337.1|11335.1|11334.3|11332.3|11
1655716540000|2022-06-20 09:15:40|11335.6|11333.6|11336.3|11334.3|11336.3|11334.3|11335|11333|4
1655716550000|2022-06-20 09:15:50|11336.4|11334.4|11334.6|11332.6|11337.1|11335.1|11334.6|11332.6|16
1655716560000|2022-06-20 09:16:00|11334.5|11332.5|11334.5|11332.5|11335.4|11333.4|11334.3|11332.3|4
1655716570000|2022-06-20 09:16:10|11334.4|11332.4|11334.6|11332.6|11334.6|11332.6|11333.3|11331.3|6
1655716580000|2022-06-20 09:16:20|11334.1|11332.1|11333.3|11331.3|11335.4|11333.4|11333.3|11331.3|7
1655716590000|2022-06-20 09:16:30|11333.1|11331.1|11332.6|11330.6|11333.9|11331.9|11331.6|11329.6|18
1655716600000|2022-06-20 09:16:40|11332.4|11330.4|11333|11331|11333.6|11331.6|11331.6|11329.6|11
1655716610000|2022-06-20 09:16:50|11333.1|11331.1|11333|11331|11333.1|11331.1|11332.3|11330.3|4
1655716620000|2022-06-20 09:17:00|11333.9|11331.9|11334|11332|11334.3|11332.3|11333.4|11331.4|11
1655716630000|2022-06-20 09:17:10|11333.9|11331.9|11332.9|11330.9|11333.9|11331.9|11331.8|11329.8|14
1655716640000|2022-06-20 09:17:20|11332.4|11330.4|11333.1|11331.1|11333.9|11331.9|11331.9|11329.9|9
1655716650000|2022-06-20 09:17:30|11333.3|11331.3|11333.3|11331.3|11334.3|11332.3|11332.9|11330.9|8
1655716660000|2022-06-20 09:17:40|11333.1|11331.1|11333.8|11331.8|11334|11332|11332.1|11330.1|12
1655716670000|2022-06-20 09:17:50|11333.9|11331.9|11335.3|11333.3|11335.3|11333.3|11333.5|11331.5|8
1655716680000|2022-06-20 09:18:00|11335.1|11333.1|11334.3|11332.3|11336.3|11334.3|11334.3|11332.3|3
1655716690000|2022-06-20 09:18:10|11334.4|11332.4|11334.9|11332.9|11335.4|11333.4|11334.4|11332.4|1
1655716700000|2022-06-20 09:18:20|11334.8|11332.8|11335.9|11333.9|11335.9|11333.9|11333.4|11331.4|8
1655716710000|2022-06-20 09:18:30|11335.8|11333.8|11337.9|11335.9|11338|11336|11335.6|11333.6|22
1655716720000|2022-06-20 09:18:40|11338|11336|11340.3|11338.3|11340.3|11338.3|11338|11336|30
1655716730000|2022-06-20 09:18:50|11340.1|11338.1|11342.5|11340.5|11342.8|11340.8|11339.6|11337.6|39
1655716740000|2022-06-20 09:19:00|11342.6|11340.6|11339.8|11337.8|11342.6|11340.6|11339.6|11337.6|13
1655716750000|2022-06-20 09:19:10|11339.6|11337.6|11338.4|11336.4|11339.8|11337.8|11336.8|11334.8|25
1655716760000|2022-06-20 09:19:20|11338.5|11336.5|11338.6|11336.6|11339.1|11337.1|11337.5|11335.5|8
1655716770000|2022-06-20 09:19:30|11337.9|11335.9|11338|11336|11338.5|11336.5|11337.1|11335.1|5
1655716780000|2022-06-20 09:19:40|11338.1|11336.1|11338|11336|11338.6|11336.6|11338|11336|0
1655716790000|2022-06-20 09:19:50|11338.1|11336.1|11339.3|11337.3|11339.3|11337.3|11337.9|11335.9|8
1655716800000|2022-06-20 09:20:00|11339.1|11337.1|11338.5|11336.5|11339.6|11337.6|11338|11336|5
1655716810000|2022-06-20 09:20:10|11338.6|11336.6|11340.3|11338.3|11340.3|11338.3|11338|11336|12
1655716820000|2022-06-20 09:20:20|11338.5|11336.5|11338.1|11336.1|11338.6|11336.6|11337|11335|13
1655716830000|2022-06-20 09:20:30|11338.4|11336.4|11337.9|11335.9|11339.5|11337.5|11337.4|11335.4|17
1655716840000|2022-06-20 09:20:40|11338.3|11336.3|11338.3|11336.3|11338.4|11336.4|11337.5|11335.5|12
1655716850000|2022-06-20 09:20:50|11338|11336|11337.3|11335.3|11338|11336|11337.3|11335.3|3
1655716860000|2022-06-20 09:21:00|11337.4|11335.4|11333.6|11331.6|11337.6|11335.6|11333.1|11331.1|37
1655716870000|2022-06-20 09:21:10|11334.3|11332.3|11335|11333|11335.5|11333.5|11334.1|11332.1|14
1655716880000|2022-06-20 09:21:20|11335.3|11333.3|11335.6|11333.6|11335.6|11333.6|11334.5|11332.5|21
1655716890000|2022-06-20 09:21:30|11335.3|11333.3|11334.6|11332.6|11335.3|11333.3|11334|11332|12
1655716900000|2022-06-20 09:21:40|11334.1|11332.1|11332.8|11330.8|11335|11333|11332.5|11330.5|18
1655716910000|2022-06-20 09:21:50|11332.9|11330.9|11333.1|11331.1|11333.4|11331.4|11331.9|11329.9|22
1655716920000|2022-06-20 09:22:00|11334.3|11332.3|11334.4|11332.4|11335.4|11333.4|11334.1|11332.1|16
1655716930000|2022-06-20 09:22:10|11335|11333|11335|11333|11335.1|11333.1|11334.1|11332.1|3
1655716940000|2022-06-20 09:22:20|11335.6|11333.6|11334.6|11332.6|11335.8|11333.8|11333.8|11331.8|12
1655716950000|2022-06-20 09:22:30|11334.9|11332.9|11334.4|11332.4|11335.1|11333.1|11333.9|11331.9|3
1655716960000|2022-06-20 09:22:40|11334.5|11332.5|11334.5|11332.5|11334.8|11332.8|11334.1|11332.1|6
1655716970000|2022-06-20 09:22:50|11334.6|11332.6|11336.5|11334.5|11336.5|11334.5|11334.6|11332.6|9
1655716980000|2022-06-20 09:23:00|11336.4|11334.4|11339.1|11337.1|11339.6|11337.6|11336.4|11334.4|32
1655716990000|2022-06-20 09:23:10|11339|11337|11339.4|11337.4|11339.6|11337.6|11338.6|11336.6|18
1655717000000|2022-06-20 09:23:20|11339.3|11337.3|11340.1|11338.1|11340.3|11338.3|11339.3|11337.3|13
1655717010000|2022-06-20 09:23:30|11339.9|11337.9|11341.9|11339.9|11342.3|11340.3|11339.9|11337.9|40
1655717020000|2022-06-20 09:23:40|11342|11340|11341.1|11339.1|11342|11340|11341.1|11339.1|9
1655717030000|2022-06-20 09:23:50|11340.8|11338.8|11341.9|11339.9|11341.9|11339.9|11340.8|11338.8|22
1655717040000|2022-06-20 09:24:00|11341.8|11339.8|11340.9|11338.9|11341.9|11339.9|11340.9|11338.9|11
1655717050000|2022-06-20 09:24:10|11341|11339|11340.3|11338.3|11341|11339|11340.1|11338.1|7
1655717060000|2022-06-20 09:24:20|11340.6|11338.6|11338.1|11336.1|11340.6|11338.6|11338|11336|27
1655717070000|2022-06-20 09:24:30|11339|11337|11338.8|11336.8|11339.8|11337.8|11338.5|11336.5|16
1655717080000|2022-06-20 09:24:40|11338.9|11336.9|11340.3|11338.3|11340.3|11338.3|11338.9|11336.9|22
1655717090000|2022-06-20 09:24:50|11340.1|11338.1|11339.6|11337.6|11340.4|11338.4|11339.6|11337.6|5
1655717100000|2022-06-20 09:25:00|11339.8|11337.8|11339.9|11337.9|11340.1|11338.1|11338.4|11336.4|8
1655717110000|2022-06-20 09:25:10|11339|11337|11339.8|11337.8|11339.8|11337.8|11338.5|11336.5|18
1655717120000|2022-06-20 09:25:20|11340.3|11338.3|11337.5|11335.5|11340.5|11338.5|11337.3|11335.3|41
1655717130000|2022-06-20 09:25:30|11337.6|11335.6|11339|11337|11339|11337|11337.1|11335.1|7
1655717140000|2022-06-20 09:25:40|11338.8|11336.8|11338.9|11336.9|11340.3|11338.3|11338.6|11336.6|11
1655717150000|2022-06-20 09:25:50|11339|11337|11338.1|11336.1|11339|11337|11337.8|11335.8|6
1655717160000|2022-06-20 09:26:00|11339|11337|11339.1|11337.1|11339.4|11337.4|11338.3|11336.3|9
1655717170000|2022-06-20 09:26:10|11338.5|11336.5|11338.8|11336.8|11339.4|11337.4|11338|11336|6
1655717180000|2022-06-20 09:26:20|11338.6|11336.6|11338.6|11336.6|11339.3|11337.3|11338.6|11336.6|1
1655717190000|2022-06-20 09:26:30|11338.5|11336.5|11337.9|11335.9|11338.8|11336.8|11337.9|11335.9|1
1655717200000|2022-06-20 09:26:40|11338|11336|11340.4|11338.4|11340.4|11338.4|11338|11336|5
1655717210000|2022-06-20 09:26:50|11340.3|11338.3|11341.8|11339.8|11341.8|11339.8|11340.3|11338.3|4
1655717220000|2022-06-20 09:27:00|11342|11340|11343.3|11341.3|11344.8|11342.8|11342|11340|46
1655717230000|2022-06-20 09:27:10|11343.1|11341.1|11344|11342|11344|11342|11341.9|11339.9|11
1655717240000|2022-06-20 09:27:20|11343.4|11341.4|11343|11341|11343.8|11341.8|11343|11341|8
1655717250000|2022-06-20 09:27:30|11342.8|11340.8|11344.1|11342.1|11344.3|11342.3|11341.9|11339.9|13
1655717260000|2022-06-20 09:27:40|11344.3|11342.3|11344.1|11342.1|11344.3|11342.3|11343|11341|6
1655717270000|2022-06-20 09:27:50|11343.9|11341.9|11343|11341|11343.9|11341.9|11342|11340|8
1655717280000|2022-06-20 09:28:00|11342.5|11340.5|11343|11341|11343|11341|11341.9|11339.9|6
1655717290000|2022-06-20 09:28:10|11343.1|11341.1|11343.8|11341.8|11343.8|11341.8|11343.1|11341.1|1
1655717300000|2022-06-20 09:28:20|11343.9|11341.9|11342.1|11340.1|11343.9|11341.9|11341.9|11339.9|7
1655717310000|2022-06-20 09:28:30|11342|11340|11342.6|11340.6|11342.9|11340.9|11342|11340|1
1655717320000|2022-06-20 09:28:40|11342.5|11340.5|11341.9|11339.9|11342.9|11340.9|11341.9|11339.9|3
1655717330000|2022-06-20 09:28:50|11342|11340|11341.9|11339.9|11342.5|11340.5|11341.9|11339.9|9
1655717340000|2022-06-20 09:29:00|11342.3|11340.3|11338.8|11336.8|11342.5|11340.5|11338.8|11336.8|27
1655717350000|2022-06-20 09:29:10|11338.6|11336.6|11338.6|11336.6|11339|11337|11338|11336|12
1655717360000|2022-06-20 09:29:20|11339|11337|11338.5|11336.5|11339.1|11337.1|11338.4|11336.4|18
1655717370000|2022-06-20 09:29:30|11338.4|11336.4|11338.8|11336.8|11339.8|11337.8|11338.4|11336.4|23
1655717380000|2022-06-20 09:29:40|11337.5|11335.5|11337.5|11335.5|11337.8|11335.8|11336.3|11334.3|25
1655717390000|2022-06-20 09:29:50|11337.4|11335.4|11337.3|11335.3|11337.5|11335.5|11336.6|11334.6|2
1655717400000|2022-06-20 09:30:00|11337.4|11335.4|11335.8|11333.8|11337.4|11335.4|11334.5|11332.5|19
1655717410000|2022-06-20 09:30:10|11335.9|11333.9|11336.6|11334.6|11337.5|11335.5|11335.9|11333.9|2
1655717420000|2022-06-20 09:30:20|11336.5|11334.5|11338.8|11336.8|11339.4|11337.4|11336.3|11334.3|15
1655717430000|2022-06-20 09:30:30|11339.1|11337.1|11340.4|11338.4|11340.6|11338.6|11339.1|11337.1|14
1655717440000|2022-06-20 09:30:40|11340.5|11338.5|11340.9|11338.9|11341.3|11339.3|11340.5|11338.5|15
1655717450000|2022-06-20 09:30:50|11340.8|11338.8|11340|11338|11340.9|11338.9|11339.9|11337.9|2
1655717460000|2022-06-20 09:31:00|11340.1|11338.1|11342|11340|11342.5|11340.5|11340.1|11338.1|16
1655717470000|2022-06-20 09:31:10|11342.1|11340.1|11341.4|11339.4|11342.6|11340.6|11341.3|11339.3|3
1655717480000|2022-06-20 09:31:20|11341.3|11339.3|11340|11338|11341.3|11339.3|11340|11338|6
1655717490000|2022-06-20 09:31:30|11340.5|11338.5|11339.8|11337.8|11340.5|11338.5|11339.3|11337.3|7
1655717500000|2022-06-20 09:31:40|11340.5|11338.5|11340.6|11338.6|11340.6|11338.6|11340.4|11338.4|8
1655717510000|2022-06-20 09:31:50|11340.5|11338.5|11338.9|11336.9|11341.4|11339.4|11338.9|11336.9|18
1655717520000|2022-06-20 09:32:00|11338.8|11336.8|11337.8|11335.8|11339.4|11337.4|11337.8|11335.8|13
1655717530000|2022-06-20 09:32:10|11337.3|11335.3|11337.5|11335.5|11338.4|11336.4|11337.3|11335.3|4
1655717540000|2022-06-20 09:32:20|11337.6|11335.6|11337.3|11335.3|11337.9|11335.9|11337.3|11335.3|3
1655717550000|2022-06-20 09:32:30|11337.1|11335.1|11337.4|11335.4|11337.6|11335.6|11336.4|11334.4|2
1655717560000|2022-06-20 09:32:40|11337.5|11335.5|11337.9|11335.9|11338.5|11336.5|11337.5|11335.5|7
1655717570000|2022-06-20 09:32:50|11338.3|11336.3|11337.5|11335.5|11338.4|11336.4|11337|11335|12
1655717580000|2022-06-20 09:33:00|11337.1|11335.1|11337.1|11335.1|11337.3|11335.3|11336.3|11334.3|7
1655717590000|2022-06-20 09:33:10|11336.9|11334.9|11335|11333|11337.1|11335.1|11335|11333|4
1655717600000|2022-06-20 09:33:20|11335.5|11333.5|11335.8|11333.8|11335.8|11333.8|11335|11333|2
1655717610000|2022-06-20 09:33:30|11335.3|11333.3|11333.4|11331.4|11335.4|11333.4|11333.4|11331.4|19
1655717620000|2022-06-20 09:33:40|11333.5|11331.5|11332|11330|11333.8|11331.8|11331.5|11329.5|13
1655717630000|2022-06-20 09:33:50|11332.1|11330.1|11333.3|11331.3|11333.4|11331.4|11332.1|11330.1|14
1655717640000|2022-06-20 09:34:00|11333.1|11331.1|11330.9|11328.9|11333.3|11331.3|11330|11328|29
1655717650000|2022-06-20 09:34:10|11330.6|11328.6|11330.6|11328.6|11331.6|11329.6|11330.6|11328.6|11
1655717660000|2022-06-20 09:34:20|11330.9|11328.9|11332.1|11330.1|11333.1|11331.1|11329.9|11327.9|91
1655717670000|2022-06-20 09:34:30|11332.3|11330.3|11331.3|11329.3|11332.4|11330.4|11330.9|11328.9|7
1655717680000|2022-06-20 09:34:40|11331|11329|11331.8|11329.8|11331.8|11329.8|11331|11329|1
1655717690000|2022-06-20 09:34:50|11331.6|11329.6|11331.8|11329.8|11332.8|11330.8|11331.3|11329.3|7
1655717700000|2022-06-20 09:35:00|11332|11330|11331.8|11329.8|11332.3|11330.3|11330.8|11328.8|8
1655717710000|2022-06-20 09:35:10|11331.9|11329.9|11329|11327|11331.9|11329.9|11328.6|11326.6|37
1655717720000|2022-06-20 09:35:20|11328.8|11326.8|11330|11328|11330.3|11328.3|11328.3|11326.3|33
1655717730000|2022-06-20 09:35:30|11329.9|11327.9|11328.8|11326.8|11330.6|11328.6|11328.6|11326.6|22
1655717740000|2022-06-20 09:35:40|11328.6|11326.6|11329.9|11327.9|11329.9|11327.9|11327.9|11325.9|23
1655717750000|2022-06-20 09:35:50|11329.5|11327.5|11329.9|11327.9|11330.3|11328.3|11328.8|11326.8|17
1655717760000|2022-06-20 09:36:00|11329.8|11327.8|11330.1|11328.1|11330.1|11328.1|11328.8|11326.8|11
1655717770000|2022-06-20 09:36:10|11330|11328|11330.3|11328.3|11330.3|11328.3|11329.3|11327.3|25
1655717780000|2022-06-20 09:36:20|11330.1|11328.1|11331|11329|11331.8|11329.8|11330.1|11328.1|6
1655717790000|2022-06-20 09:36:30|11331.3|11329.3|11331.5|11329.5|11332|11330|11330.1|11328.1|13
1655717800000|2022-06-20 09:36:40|11331.1|11329.1|11332.3|11330.3|11332.6|11330.6|11331.1|11329.1|2
1655717810000|2022-06-20 09:36:50|11331.5|11329.5|11331.6|11329.6|11332.1|11330.1|11330.6|11328.6|11
1655717820000|2022-06-20 09:37:00|11331.4|11329.4|11330.4|11328.4|11331.4|11329.4|11329.4|11327.4|8
1655717830000|2022-06-20 09:37:10|11330.3|11328.3|11331.5|11329.5|11331.5|11329.5|11329.9|11327.9|14
1655717840000|2022-06-20 09:37:20|11331.6|11329.6|11332.6|11330.6|11333.5|11331.5|11331.3|11329.3|15
1655717850000|2022-06-20 09:37:30|11332.8|11330.8|11333|11331|11333.3|11331.3|11332.1|11330.1|7
1655717860000|2022-06-20 09:37:40|11332.8|11330.8|11332.1|11330.1|11333.4|11331.4|11331.5|11329.5|38
1655717870000|2022-06-20 09:37:50|11331.1|11329.1|11331.1|11329.1|11331.5|11329.5|11330.5|11328.5|5
1655717880000|2022-06-20 09:38:00|11331|11329|11331.3|11329.3|11331.3|11329.3|11329.5|11327.5|10
1655717890000|2022-06-20 09:38:10|11331.9|11329.9|11331.6|11329.6|11332.5|11330.5|11331.5|11329.5|6
1655717900000|2022-06-20 09:38:20|11331.8|11329.8|11332.1|11330.1|11332.9|11330.9|11331.8|11329.8|6
1655717910000|2022-06-20 09:38:30|11332|11330|11329.6|11327.6|11332|11330|11329.4|11327.4|2
1655717920000|2022-06-20 09:38:40|11329.5|11327.5|11328|11326|11329.5|11327.5|11328|11326|11
1655717930000|2022-06-20 09:38:50|11327.8|11325.8|11329.6|11327.6|11329.8|11327.8|11327.8|11325.8|10
1655717940000|2022-06-20 09:39:00|11329.5|11327.5|11328.4|11326.4|11329.5|11327.5|11328.3|11326.3|5
1655717950000|2022-06-20 09:39:10|11328.3|11326.3|11328.6|11326.6|11329|11327|11328.3|11326.3|5
1655717960000|2022-06-20 09:39:20|11328.5|11326.5|11330.6|11328.6|11330.6|11328.6|11328.5|11326.5|10
1655717970000|2022-06-20 09:39:30|11330|11328|11330.6|11328.6|11330.6|11328.6|11329.9|11327.9|3
1655717980000|2022-06-20 09:39:40|11330.8|11328.8|11330.6|11328.6|11331.3|11329.3|11330.1|11328.1|5
1655717990000|2022-06-20 09:39:50|11330.8|11328.8|11329.5|11327.5|11331.1|11329.1|11329.4|11327.4|3
1655718000000|2022-06-20 09:40:00|11330.1|11328.1|11330.3|11328.3|11330.5|11328.5|11329.9|11327.9|15
1655718010000|2022-06-20 09:40:10|11330.1|11328.1|11329.5|11327.5|11330.1|11328.1|11329.3|11327.3|3
1655718020000|2022-06-20 09:40:20|11329.4|11327.4|11332.8|11330.8|11332.8|11330.8|11329.3|11327.3|6
1655718030000|2022-06-20 09:40:30|11332.6|11330.6|11332.3|11330.3|11332.6|11330.6|11331.6|11329.6|7
1655718040000|2022-06-20 09:40:40|11332.4|11330.4|11334.3|11332.3|11334.5|11332.5|11331.9|11329.9|36
1655718050000|2022-06-20 09:40:50|11334.4|11332.4|11335.3|11333.3|11335.3|11333.3|11334.3|11332.3|9
1655718060000|2022-06-20 09:41:00|11335.8|11333.8|11333.9|11331.9|11336.3|11334.3|11333|11331|17
1655718070000|2022-06-20 09:41:10|11333.8|11331.8|11336.6|11334.6|11336.6|11334.6|11332.9|11330.9|27
1655718080000|2022-06-20 09:41:20|11336.5|11334.5|11334.1|11332.1|11336.5|11334.5|11333.6|11331.6|8
1655718090000|2022-06-20 09:41:30|11333.8|11331.8|11334.8|11332.8|11334.9|11332.9|11333.6|11331.6|4
1655718100000|2022-06-20 09:41:40|11334.3|11332.3|11335.3|11333.3|11335.3|11333.3|11334.3|11332.3|1
1655718110000|2022-06-20 09:41:50|11335.1|11333.1|11335|11333|11335.4|11333.4|11334.5|11332.5|3
1655718120000|2022-06-20 09:42:00|11334.9|11332.9|11335.9|11333.9|11335.9|11333.9|11334.6|11332.6|4
1655718130000|2022-06-20 09:42:10|11335.8|11333.8|11335.9|11333.9|11335.9|11333.9|11335.4|11333.4|2
1655718140000|2022-06-20 09:42:20|11335.8|11333.8|11334.9|11332.9|11335.8|11333.8|11333.5|11331.5|7
1655718150000|2022-06-20 09:42:30|11334.8|11332.8|11334.6|11332.6|11334.9|11332.9|11334.5|11332.5|7
1655718160000|2022-06-20 09:42:40|11334.8|11332.8|11334.4|11332.4|11335.8|11333.8|11334.4|11332.4|12
1655718170000|2022-06-20 09:42:50|11334.5|11332.5|11334.6|11332.6|11335|11333|11334.1|11332.1|28
1655718180000|2022-06-20 09:43:00|11334.9|11332.9|11334.4|11332.4|11334.9|11332.9|11334.3|11332.3|7
1655718190000|2022-06-20 09:43:10|11334.5|11332.5|11334.5|11332.5|11334.6|11332.6|11334.1|11332.1|2
1655718200000|2022-06-20 09:43:20|11334.4|11332.4|11333.5|11331.5|11334.4|11332.4|11333.3|11331.3|4
1655718210000|2022-06-20 09:43:30|11333.6|11331.6|11333|11331|11333.6|11331.6|11332.3|11330.3|11
1655718220000|2022-06-20 09:43:40|11332.9|11330.9|11332.8|11330.8|11333|11331|11332.4|11330.4|2
1655718230000|2022-06-20 09:43:50|11332.6|11330.6|11332.8|11330.8|11332.8|11330.8|11332.6|11330.6|0
1655718240000|2022-06-20 09:44:00|11332.9|11330.9|11330.3|11328.3|11333|11331|11329.8|11327.8|18
1655718250000|2022-06-20 09:44:10|11330.1|11328.1|11328|11326|11330.1|11328.1|11327.6|11325.6|23
1655718260000|2022-06-20 09:44:20|11328.5|11326.5|11331.1|11329.1|11332.1|11330.1|11328.5|11326.5|29
1655718270000|2022-06-20 09:44:30|11331.4|11329.4|11330.1|11328.1|11331.4|11329.4|11330.1|11328.1|6
1655718280000|2022-06-20 09:44:40|11330|11328|11329.6|11327.6|11330|11328|11328.9|11326.9|15
1655718290000|2022-06-20 09:44:50|11329.5|11327.5|11329.4|11327.4|11329.8|11327.8|11329|11327|7
1655718300000|2022-06-20 09:45:00|11329.3|11327.3|11329.4|11327.4|11329.4|11327.4|11328.9|11326.9|6
1655718310000|2022-06-20 09:45:10|11329.5|11327.5|11330|11328|11330.9|11328.9|11328.9|11326.9|22
1655718320000|2022-06-20 09:45:20|11330.1|11328.1|11332|11330|11332.8|11330.8|11330.1|11328.1|20
1655718330000|2022-06-20 09:45:30|11331.8|11329.8|11332.6|11330.6|11333.4|11331.4|11331.8|11329.8|8
1655718340000|2022-06-20 09:45:40|11332.8|11330.8|11333|11331|11333.4|11331.4|11332.3|11330.3|7
1655718350000|2022-06-20 09:45:50|11332.9|11330.9|11333.6|11331.6|11333.6|11331.6|11332.4|11330.4|6
1655718360000|2022-06-20 09:46:00|11333.8|11331.8|11333.5|11331.5|11334.5|11332.5|11333.3|11331.3|21
1655718370000|2022-06-20 09:46:10|11333.6|11331.6|11337.9|11335.9|11338.1|11336.1|11333.6|11331.6|14
1655718380000|2022-06-20 09:46:20|11337.1|11335.1|11336.5|11334.5|11337.1|11335.1|11335.4|11333.4|10
1655718390000|2022-06-20 09:46:30|11336.1|11334.1|11336.4|11334.4|11336.6|11334.6|11334.1|11332.1|15
1655718400000|2022-06-20 09:46:40|11336.3|11334.3|11335.1|11333.1|11336.4|11334.4|11335.1|11333.1|2
1655718410000|2022-06-20 09:46:50|11335.6|11333.6|11338|11336|11338|11336|11335.6|11333.6|14
1655718420000|2022-06-20 09:47:00|11337.8|11335.8|11338.1|11336.1|11339.6|11337.6|11336.3|11334.3|19
1655718430000|2022-06-20 09:47:10|11338|11336|11337.5|11335.5|11339.5|11337.5|11337.5|11335.5|18
1655718440000|2022-06-20 09:47:20|11337.6|11335.6|11338.5|11336.5|11338.9|11336.9|11337.6|11335.6|7
1655718450000|2022-06-20 09:47:30|11338|11336|11338.9|11336.9|11339.3|11337.3|11337.4|11335.4|14
1655718460000|2022-06-20 09:47:40|11338.6|11336.6|11337.9|11335.9|11339.1|11337.1|11337.8|11335.8|4
1655718470000|2022-06-20 09:47:50|11337.6|11335.6|11338|11336|11338.6|11336.6|11337.6|11335.6|3
1655718480000|2022-06-20 09:48:00|11337.9|11335.9|11336.6|11334.6|11338.6|11336.6|11336.5|11334.5|10
1655718490000|2022-06-20 09:48:10|11336.9|11334.9|11337.5|11335.5|11338|11336|11336.1|11334.1|22
1655718500000|2022-06-20 09:48:20|11337.4|11335.4|11338.6|11336.6|11338.6|11336.6|11337.4|11335.4|2
1655718510000|2022-06-20 09:48:30|11338.5|11336.5|11339.8|11337.8|11339.8|11337.8|11337.8|11335.8|8
1655718520000|2022-06-20 09:48:40|11340|11338|11339.8|11337.8|11340.6|11338.6|11339.5|11337.5|16
1655718530000|2022-06-20 09:48:50|11340|11338|11339.9|11337.9|11340.1|11338.1|11339.1|11337.1|7
1655718540000|2022-06-20 09:49:00|11339.8|11337.8|11338.1|11336.1|11340.3|11338.3|11338.1|11336.1|17
1655718550000|2022-06-20 09:49:10|11338.3|11336.3|11339.1|11337.1|11339.6|11337.6|11337.6|11335.6|22
1655718560000|2022-06-20 09:49:20|11339.4|11337.4|11339.9|11337.9|11340.8|11338.8|11339.4|11337.4|6
1655718570000|2022-06-20 09:49:30|11339.8|11337.8|11342.1|11340.1|11342.1|11340.1|11339.8|11337.8|26
1655718580000|2022-06-20 09:49:40|11342.4|11340.4|11340.5|11338.5|11343.8|11341.8|11340.4|11338.4|38
1655718590000|2022-06-20 09:49:50|11340.4|11338.4|11342.5|11340.5|11343.5|11341.5|11339.6|11337.6|23
1655718600000|2022-06-20 09:50:00|11342.4|11340.4|11340.6|11338.6|11342.4|11340.4|11340|11338|45
1655718610000|2022-06-20 09:50:10|11340.5|11338.5|11339.8|11337.8|11340.5|11338.5|11338.8|11336.8|13
1655718620000|2022-06-20 09:50:20|11339.9|11337.9|11339|11337|11340.5|11338.5|11337.8|11335.8|19
1655718630000|2022-06-20 09:50:30|11338.8|11336.8|11338.6|11336.6|11340.9|11338.9|11337.6|11335.6|22
1655718640000|2022-06-20 09:50:40|11338.8|11336.8|11336.9|11334.9|11338.8|11336.8|11336|11334|48
1655718650000|2022-06-20 09:50:50|11337|11335|11338.9|11336.9|11339.3|11337.3|11337|11335|11
1655718660000|2022-06-20 09:51:00|11338.8|11336.8|11339.3|11337.3|11339.9|11337.9|11338.3|11336.3|14
1655718670000|2022-06-20 09:51:10|11339.6|11337.6|11340.6|11338.6|11340.9|11338.9|11339.3|11337.3|14
1655718680000|2022-06-20 09:51:20|11340|11338|11340|11338|11341.1|11339.1|11339.3|11337.3|29
1655718690000|2022-06-20 09:51:30|11340.1|11338.1|11342|11340|11342.3|11340.3|11339.4|11337.4|48
1655718700000|2022-06-20 09:51:40|11341.9|11339.9|11339.5|11337.5|11341.9|11339.9|11338.8|11336.8|27
1655718710000|2022-06-20 09:51:50|11339.4|11337.4|11339.5|11337.5|11339.5|11337.5|11337.8|11335.8|22
1655718720000|2022-06-20 09:52:00|11339.8|11337.8|11338.5|11336.5|11339.8|11337.8|11336.3|11334.3|18
1655718730000|2022-06-20 09:52:10|11338.8|11336.8|11335.6|11333.6|11338.9|11336.9|11335.6|11333.6|21
1655718740000|2022-06-20 09:52:20|11336.6|11334.6|11336|11334|11337.1|11335.1|11335.3|11333.3|11
1655718750000|2022-06-20 09:52:30|11336.1|11334.1|11335.1|11333.1|11336.4|11334.4|11334.9|11332.9|5
1655718760000|2022-06-20 09:52:40|11335|11333|11333.8|11331.8|11335.3|11333.3|11333.4|11331.4|15
1655718770000|2022-06-20 09:52:50|11333.6|11331.6|11334.4|11332.4|11334.5|11332.5|11333|11331|14
1655718780000|2022-06-20 09:53:00|11334.8|11332.8|11336.5|11334.5|11337|11335|11334.8|11332.8|17
1655718790000|2022-06-20 09:53:10|11336.6|11334.6|11336.5|11334.5|11336.8|11334.8|11335.8|11333.8|25
1655718800000|2022-06-20 09:53:20|11336.6|11334.6|11336|11334|11337.1|11335.1|11335.5|11333.5|17
1655718810000|2022-06-20 09:53:30|11336.1|11334.1|11335.1|11333.1|11336.3|11334.3|11335|11333|12
1655718820000|2022-06-20 09:53:40|11335|11333|11334.8|11332.8|11335.1|11333.1|11333.8|11331.8|24
1655718830000|2022-06-20 09:53:50|11334.9|11332.9|11336.1|11334.1|11336.5|11334.5|11334.8|11332.8|15
1655718840000|2022-06-20 09:54:00|11336.4|11334.4|11336|11334|11337.8|11335.8|11335.8|11333.8|18
1655718850000|2022-06-20 09:54:10|11336.3|11334.3|11336|11334|11337|11335|11335.6|11333.6|9
1655718860000|2022-06-20 09:54:20|11336.1|11334.1|11337|11335|11337.3|11335.3|11336.1|11334.1|7
1655718870000|2022-06-20 09:54:30|11337.1|11335.1|11337.1|11335.1|11337.6|11335.6|11336.8|11334.8|10
1655718880000|2022-06-20 09:54:40|11337|11335|11337.4|11335.4|11338.1|11336.1|11336.6|11334.6|19
1655718890000|2022-06-20 09:54:50|11337.5|11335.5|11335|11333|11337.5|11335.5|11334.6|11332.6|21
1655718900000|2022-06-20 09:55:00|11335.1|11333.1|11336|11334|11336.3|11334.3|11335.1|11333.1|2
1655718910000|2022-06-20 09:55:10|11336.1|11334.1|11336.5|11334.5|11336.5|11334.5|11335.9|11333.9|5
1655718920000|2022-06-20 09:55:20|11336.6|11334.6|11335.5|11333.5|11336.8|11334.8|11334.6|11332.6|19
1655718930000|2022-06-20 09:55:30|11335.6|11333.6|11337.1|11335.1|11337.6|11335.6|11335.6|11333.6|20
1655718940000|2022-06-20 09:55:40|11337.3|11335.3|11336.8|11334.8|11337.3|11335.3|11336|11334|5
1655718950000|2022-06-20 09:55:50|11336.9|11334.9|11337.3|11335.3|11337.4|11335.4|11335.5|11333.5|18
1655718960000|2022-06-20 09:56:00|11337.1|11335.1|11339|11337|11339.8|11337.8|11336.9|11334.9|46
1655718970000|2022-06-20 09:56:10|11339.1|11337.1|11339.4|11337.4|11341.6|11339.6|11339|11337|22
1655718980000|2022-06-20 09:56:20|11339.3|11337.3|11339|11337|11339.6|11337.6|11338.1|11336.1|11
1655718990000|2022-06-20 09:56:30|11338.8|11336.8|11341.4|11339.4|11341.4|11339.4|11338.6|11336.6|21
1655719000000|2022-06-20 09:56:40|11341.3|11339.3|11340.9|11338.9|11341.5|11339.5|11339.1|11337.1|13
1655719010000|2022-06-20 09:56:50|11341.4|11339.4|11340.6|11338.6|11341.4|11339.4|11339.9|11337.9|7
1655719020000|2022-06-20 09:57:00|11341|11339|11341.5|11339.5|11342.6|11340.6|11340.5|11338.5|34
1655719030000|2022-06-20 09:57:10|11341.6|11339.6|11340.3|11338.3|11342|11340|11340.3|11338.3|14
1655719040000|2022-06-20 09:57:20|11340.1|11338.1|11340|11338|11340.9|11338.9|11339.9|11337.9|4
1655719050000|2022-06-20 09:57:30|11340.1|11338.1|11340.3|11338.3|11340.4|11338.4|11339.3|11337.3|9
1655719060000|2022-06-20 09:57:40|11340.4|11338.4|11341.8|11339.8|11342.3|11340.3|11340.4|11338.4|18
1655719070000|2022-06-20 09:57:50|11341.5|11339.5|11341.1|11339.1|11342.4|11340.4|11341|11339|14
1655719080000|2022-06-20 09:58:00|11341.3|11339.3|11344.6|11342.6|11345|11343|11340.9|11338.9|54
1655719090000|2022-06-20 09:58:10|11344.8|11342.8|11344|11342|11345.9|11343.9|11344|11342|25
1655719100000|2022-06-20 09:58:20|11343.9|11341.9|11344.8|11342.8|11345.3|11343.3|11343.9|11341.9|14
1655719110000|2022-06-20 09:58:30|11345|11343|11344|11342|11345.1|11343.1|11342.9|11340.9|12
1655719120000|2022-06-20 09:58:40|11344.1|11342.1|11343.8|11341.8|11344.1|11342.1|11342.9|11340.9|8
1655719130000|2022-06-20 09:58:50|11343.5|11341.5|11341.6|11339.6|11343.5|11341.5|11341.6|11339.6|9
1655719140000|2022-06-20 09:59:00|11341.3|11339.3|11340.1|11338.1|11342.3|11340.3|11339.8|11337.8|34
1655719150000|2022-06-20 09:59:10|11339.5|11337.5|11339.3|11337.3|11340.5|11338.5|11339.3|11337.3|12
1655719160000|2022-06-20 09:59:20|11339.4|11337.4|11342.3|11340.3|11342.3|11340.3|11339.1|11337.1|24
1655719170000|2022-06-20 09:59:30|11342.5|11340.5|11344.8|11342.8|11346.6|11344.6|11342.5|11340.5|30
1655719180000|2022-06-20 09:59:40|11345|11343|11344.3|11342.3|11345.8|11343.8|11343.8|11341.8|6
1655719190000|2022-06-20 09:59:50|11344.1|11342.1|11347.4|11345.4|11347.8|11345.8|11344.1|11342.1|13
1655719200000|2022-06-20 10:00:00|11347.3|11345.3|11353.5|11351.5|11353.8|11351.8|11346|11344|169
1655719210000|2022-06-20 10:00:10|11353.3|11351.3|11356.5|11354.5|11357.9|11355.9|11352.1|11350.1|135
1655719220000|2022-06-20 10:00:20|11356.4|11354.4|11358|11356|11358.3|11356.3|11355.9|11353.9|56
1655719230000|2022-06-20 10:00:30|11357.5|11355.5|11353.9|11351.9|11357.5|11355.5|11353.4|11351.4|25
1655719240000|2022-06-20 10:00:40|11353.6|11351.6|11355.3|11353.3|11356|11354|11353.6|11351.6|17
1655719250000|2022-06-20 10:00:50|11356|11354|11357.8|11355.8|11357.9|11355.9|11356|11354|39
1655719260000|2022-06-20 10:01:00|11357.6|11355.6|11358|11356|11358|11356|11357.3|11355.3|7
1655719270000|2022-06-20 10:01:10|11357.9|11355.9|11357|11355|11359.3|11357.3|11355.5|11353.5|44
1655719280000|2022-06-20 10:01:20|11356.8|11354.8|11354.1|11352.1|11356.8|11354.8|11353.3|11351.3|22
1655719290000|2022-06-20 10:01:30|11354|11352|11352.9|11350.9|11354.8|11352.8|11351.8|11349.8|12
1655719300000|2022-06-20 10:01:40|11352.5|11350.5|11354.3|11352.3|11355.1|11353.1|11352.4|11350.4|10
1655719310000|2022-06-20 10:01:50|11354.1|11352.1|11353.3|11351.3|11354.5|11352.5|11352.9|11350.9|30
1655719320000|2022-06-20 10:02:00|11353.4|11351.4|11352.9|11350.9|11353.6|11351.6|11352.3|11350.3|13
1655719330000|2022-06-20 10:02:10|11353|11351|11354.6|11352.6|11355|11353|11353|11351|5
1655719340000|2022-06-20 10:02:20|11354.5|11352.5|11350.3|11348.3|11354.5|11352.5|11349.9|11347.9|15
1655719350000|2022-06-20 10:02:30|11350.5|11348.5|11353.8|11351.8|11353.8|11351.8|11350.5|11348.5|7
1655719360000|2022-06-20 10:02:40|11353.9|11351.9|11353.5|11351.5|11354.1|11352.1|11353.5|11351.5|3
1655719370000|2022-06-20 10:02:50|11353.4|11351.4|11353|11351|11353.5|11351.5|11352.9|11350.9|3
1655719380000|2022-06-20 10:03:00|11352.9|11350.9|11352.1|11350.1|11353.1|11351.1|11351.5|11349.5|11
1655719390000|2022-06-20 10:03:10|11352.3|11350.3|11350.8|11348.8|11352.6|11350.6|11350.5|11348.5|10
1655719400000|2022-06-20 10:03:20|11350.6|11348.6|11351.4|11349.4|11351.8|11349.8|11350.6|11348.6|4
1655719410000|2022-06-20 10:03:30|11351.3|11349.3|11351|11349|11351.5|11349.5|11349.6|11347.6|16
1655719420000|2022-06-20 10:03:40|11351.1|11349.1|11349.4|11347.4|11351.4|11349.4|11349.4|11347.4|18
1655719430000|2022-06-20 10:03:50|11348.9|11346.9|11348.8|11346.8|11349.6|11347.6|11348.6|11346.6|17
1655719440000|2022-06-20 10:04:00|11348.6|11346.6|11351.6|11349.6|11352.6|11350.6|11348.3|11346.3|55
1655719450000|2022-06-20 10:04:10|11351.5|11349.5|11354.1|11352.1|11354.3|11352.3|11350.9|11348.9|17
1655719460000|2022-06-20 10:04:20|11354.3|11352.3|11352.6|11350.6|11354.8|11352.8|11352.5|11350.5|17
1655719470000|2022-06-20 10:04:30|11352.8|11350.8|11351.9|11349.9|11353.3|11351.3|11351.6|11349.6|7
1655719480000|2022-06-20 10:04:40|11352.5|11350.5|11354.3|11352.3|11354.6|11352.6|11352|11350|13
1655719490000|2022-06-20 10:04:50|11354.1|11352.1|11352.3|11350.3|11354.1|11352.1|11352.1|11350.1|6
1655719500000|2022-06-20 10:05:00|11352.1|11350.1|11355.3|11353.3|11356.5|11354.5|11352.1|11350.1|40
1655719510000|2022-06-20 10:05:10|11355.4|11353.4|11355.8|11353.8|11356|11354|11354|11352|21
1655719520000|2022-06-20 10:05:20|11355.6|11353.6|11356.6|11354.6|11358.9|11356.9|11355.1|11353.1|79
1655719530000|2022-06-20 10:05:30|11356.5|11354.5|11357.6|11355.6|11358.6|11356.6|11355.6|11353.6|21
1655719540000|2022-06-20 10:05:40|11357.5|11355.5|11357.3|11355.3|11358.6|11356.6|11356.1|11354.1|21
1655719550000|2022-06-20 10:05:50|11357.1|11355.1|11359|11357|11359.5|11357.5|11357.1|11355.1|12
1655719560000|2022-06-20 10:06:00|11358.8|11356.8|11359.9|11357.9|11360|11358|11358.8|11356.8|11
1655719570000|2022-06-20 10:06:10|11360|11358|11359.5|11357.5|11361.9|11359.9|11359.4|11357.4|41
1655719580000|2022-06-20 10:06:20|11359.4|11357.4|11357.3|11355.3|11359.8|11357.8|11356.9|11354.9|13
1655719590000|2022-06-20 10:06:30|11357.5|11355.5|11357|11355|11358.1|11356.1|11356.9|11354.9|6
1655719600000|2022-06-20 10:06:40|11356.9|11354.9|11357.6|11355.6|11357.6|11355.6|11356.4|11354.4|6
1655719610000|2022-06-20 10:06:50|11357.8|11355.8|11359.8|11357.8|11359.9|11357.9|11357.8|11355.8|6
1655719620000|2022-06-20 10:07:00|11359.6|11357.6|11361.8|11359.8|11362|11360|11359.4|11357.4|31
1655719630000|2022-06-20 10:07:10|11361.9|11359.9|11362.1|11360.1|11364.6|11362.6|11361.9|11359.9|78
1655719640000|2022-06-20 10:07:20|11361.4|11359.4|11361.5|11359.5|11364.1|11362.1|11361.4|11359.4|95
1655719650000|2022-06-20 10:07:30|11361.3|11359.3|11360.1|11358.1|11362.1|11360.1|11359.5|11357.5|17
1655719660000|2022-06-20 10:07:40|11359.8|11357.8|11359.3|11357.3|11360.8|11358.8|11358.9|11356.9|24
1655719670000|2022-06-20 10:07:50|11359.1|11357.1|11359.4|11357.4|11359.9|11357.9|11358.9|11356.9|20
1655719680000|2022-06-20 10:08:00|11359.5|11357.5|11357.9|11355.9|11359.5|11357.5|11357.4|11355.4|23
1655719690000|2022-06-20 10:08:10|11357.8|11355.8|11360.4|11358.4|11361.3|11359.3|11357.5|11355.5|76
1655719700000|2022-06-20 10:08:20|11360.3|11358.3|11359.8|11357.8|11360.3|11358.3|11359.4|11357.4|11
1655719710000|2022-06-20 10:08:30|11359.9|11357.9|11361.3|11359.3|11361.3|11359.3|11359.6|11357.6|5
1655719720000|2022-06-20 10:08:40|11361.1|11359.1|11361.8|11359.8|11362.8|11360.8|11360.5|11358.5|33
1655719730000|2022-06-20 10:08:50|11361.6|11359.6|11362.1|11360.1|11362.1|11360.1|11361.4|11359.4|9
1655719740000|2022-06-20 10:09:00|11362|11360|11364.1|11362.1|11364.1|11362.1|11361.8|11359.8|30
1655719750000|2022-06-20 10:09:10|11364|11362|11364.4|11362.4|11365|11363|11364|11362|18
1655719760000|2022-06-20 10:09:20|11364.5|11362.5|11361.9|11359.9|11364.5|11362.5|11360.3|11358.3|78
1655719770000|2022-06-20 10:09:30|11361.8|11359.8|11358.8|11356.8|11362|11360|11358.5|11356.5|34
1655719780000|2022-06-20 10:09:40|11358.9|11356.9|11357.9|11355.9|11359.1|11357.1|11357.8|11355.8|14
1655719790000|2022-06-20 10:09:50|11358|11356|11358.1|11356.1|11358.1|11356.1|11357.9|11355.9|2
1655719800000|2022-06-20 10:10:00|11357.5|11355.5|11359.8|11357.8|11360.9|11358.9|11356.5|11354.5|30
1655719810000|2022-06-20 10:10:10|11359.9|11357.9|11358.8|11356.8|11360|11358|11358.6|11356.6|2
1655719820000|2022-06-20 10:10:20|11358.9|11356.9|11357.3|11355.3|11359.3|11357.3|11357.3|11355.3|17
1655719830000|2022-06-20 10:10:30|11357.1|11355.1|11358.8|11356.8|11358.8|11356.8|11357|11355|7
1655719840000|2022-06-20 10:10:40|11358.4|11356.4|11358.9|11356.9|11359.1|11357.1|11358.3|11356.3|7
1655719850000|2022-06-20 10:10:50|11359.4|11357.4|11361|11359|11361.1|11359.1|11359.4|11357.4|9
1655719860000|2022-06-20 10:11:00|11361.3|11359.3|11365.3|11363.3|11366|11364|11361|11359|100
1655719870000|2022-06-20 10:11:10|11365.1|11363.1|11365.9|11363.9|11366.1|11364.1|11364.4|11362.4|26
1655719880000|2022-06-20 10:11:20|11366.1|11364.1|11361.4|11359.4|11366.1|11364.1|11360.8|11358.8|17
1655719890000|2022-06-20 10:11:30|11361.3|11359.3|11361.4|11359.4|11361.8|11359.8|11360.9|11358.9|15
1655719900000|2022-06-20 10:11:40|11361.1|11359.1|11358.9|11356.9|11361.4|11359.4|11358.3|11356.3|19
1655719910000|2022-06-20 10:11:50|11358.8|11356.8|11358|11356|11358.9|11356.9|11357.9|11355.9|11
1655719920000|2022-06-20 10:12:00|11357.9|11355.9|11353.8|11351.8|11358|11356|11353|11351|74
1655719930000|2022-06-20 10:12:10|11354.8|11352.8|11354.3|11352.3|11355.6|11353.6|11353.5|11351.5|55
1655719940000|2022-06-20 10:12:20|11354|11352|11352.3|11350.3|11354.5|11352.5|11352.3|11350.3|46
1655719950000|2022-06-20 10:12:30|11352.8|11350.8|11352.8|11350.8|11353.8|11351.8|11352.5|11350.5|11
1655719960000|2022-06-20 10:12:40|11352.6|11350.6|11352.6|11350.6|11352.9|11350.9|11351|11349|23
1655719970000|2022-06-20 10:12:50|11352.5|11350.5|11351.8|11349.8|11352.5|11350.5|11351.6|11349.6|2
1655719980000|2022-06-20 10:13:00|11351.9|11349.9|11351.6|11349.6|11351.9|11349.9|11351.3|11349.3|10
1655719990000|2022-06-20 10:13:10|11351.8|11349.8|11351.5|11349.5|11351.8|11349.8|11351.1|11349.1|7
1655720000000|2022-06-20 10:13:20|11351.6|11349.6|11352|11350|11353|11351|11351.5|11349.5|28
1655720010000|2022-06-20 10:13:30|11351.9|11349.9|11352|11350|11352.4|11350.4|11351.1|11349.1|6
1655720020000|2022-06-20 10:13:40|11352.5|11350.5|11354.6|11352.6|11355.4|11353.4|11352.1|11350.1|23
1655720030000|2022-06-20 10:13:50|11354.5|11352.5|11353.1|11351.1|11355.5|11353.5|11353|11351|10
1655720040000|2022-06-20 10:14:00|11353.9|11351.9|11354|11352|11354.6|11352.6|11353.6|11351.6|9
1655720050000|2022-06-20 10:14:10|11353.9|11351.9|11354.1|11352.1|11354.8|11352.8|11353.5|11351.5|19
1655720060000|2022-06-20 10:14:20|11354.3|11352.3|11354.8|11352.8|11354.8|11352.8|11354.1|11352.1|6
1655720070000|2022-06-20 10:14:30|11354.6|11352.6|11354.4|11352.4|11354.6|11352.6|11353.5|11351.5|8
1655720080000|2022-06-20 10:14:40|11354.5|11352.5|11354.8|11352.8|11355|11353|11354|11352|4
1655720090000|2022-06-20 10:14:50|11355|11353|11354.8|11352.8|11356.4|11354.4|11354.5|11352.5|28
1655720100000|2022-06-20 10:15:00|11354.6|11352.6|11353|11351|11356.3|11354.3|11353|11351|24
1655720110000|2022-06-20 10:15:10|11353.3|11351.3|11352|11350|11353.4|11351.4|11350.3|11348.3|21
1655720120000|2022-06-20 10:15:20|11352.1|11350.1|11350.8|11348.8|11352.1|11350.1|11350.5|11348.5|8
1655720130000|2022-06-20 10:15:30|11350.9|11348.9|11347.6|11345.6|11351|11349|11346.8|11344.8|49
1655720140000|2022-06-20 10:15:40|11347.5|11345.5|11345.6|11343.6|11347.8|11345.8|11345.6|11343.6|36
1655720150000|2022-06-20 10:15:50|11345.8|11343.8|11344.5|11342.5|11346.5|11344.5|11344.3|11342.3|48
1655720160000|2022-06-20 10:16:00|11345|11343|11346.1|11344.1|11347|11345|11343.5|11341.5|45
1655720170000|2022-06-20 10:16:10|11345.1|11343.1|11345.6|11343.6|11346.8|11344.8|11344.8|11342.8|15
1655720180000|2022-06-20 10:16:20|11345.5|11343.5|11346.4|11344.4|11346.4|11344.4|11345.3|11343.3|4
1655720190000|2022-06-20 10:16:30|11346.6|11344.6|11348.3|11346.3|11348.3|11346.3|11345.5|11343.5|9
1655720200000|2022-06-20 10:16:40|11348.4|11346.4|11348.1|11346.1|11348.5|11346.5|11347.1|11345.1|16
1655720210000|2022-06-20 10:16:50|11348.3|11346.3|11348.3|11346.3|11348.6|11346.6|11347.6|11345.6|2
1655720220000|2022-06-20 10:17:00|11348.1|11346.1|11347.9|11345.9|11348.6|11346.6|11347.5|11345.5|10
1655720230000|2022-06-20 10:17:10|11348|11346|11348.6|11346.6|11348.6|11346.6|11347.8|11345.8|3
1655720240000|2022-06-20 10:17:20|11348.8|11346.8|11349|11347|11349.5|11347.5|11347.6|11345.6|17
1655720250000|2022-06-20 10:17:30|11348.5|11346.5|11348.3|11346.3|11348.5|11346.5|11347.8|11345.8|9
1655720260000|2022-06-20 10:17:40|11348|11346|11349|11347|11349|11347|11347.8|11345.8|13
1655720270000|2022-06-20 10:17:50|11348.9|11346.9|11349.1|11347.1|11349.6|11347.6|11348.8|11346.8|10
1655720280000|2022-06-20 10:18:00|11349.5|11347.5|11349.8|11347.8|11350.3|11348.3|11349.3|11347.3|13
1655720290000|2022-06-20 10:18:10|11349.6|11347.6|11347.3|11345.3|11349.6|11347.6|11346.8|11344.8|31
1655720300000|2022-06-20 10:18:20|11347.4|11345.4|11345.5|11343.5|11347.9|11345.9|11345.5|11343.5|4
1655720310000|2022-06-20 10:18:30|11346.4|11344.4|11346|11344|11346.4|11344.4|11345.6|11343.6|5
1655720320000|2022-06-20 10:18:40|11346.8|11344.8|11345.3|11343.3|11346.9|11344.9|11345.1|11343.1|4
1655720330000|2022-06-20 10:18:50|11345.5|11343.5|11347.5|11345.5|11347.6|11345.6|11345.5|11343.5|32
1655720340000|2022-06-20 10:19:00|11346.4|11344.4|11346.4|11344.4|11346.8|11344.8|11345.9|11343.9|7
1655720350000|2022-06-20 10:19:10|11346.3|11344.3|11345.5|11343.5|11346.8|11344.8|11345.4|11343.4|9
1655720360000|2022-06-20 10:19:20|11346.3|11344.3|11346|11344|11346.6|11344.6|11345|11343|14
1655720370000|2022-06-20 10:19:30|11345.9|11343.9|11347.1|11345.1|11348|11346|11345.9|11343.9|5
1655720380000|2022-06-20 10:19:40|11347.3|11345.3|11347.4|11345.4|11347.9|11345.9|11347|11345|10
1655720390000|2022-06-20 10:19:50|11347.3|11345.3|11347.9|11345.9|11349.4|11347.4|11347.3|11345.3|30
1655720400000|2022-06-20 10:20:00|11347.8|11345.8|11348.1|11346.1|11348.4|11346.4|11347|11345|3
1655720410000|2022-06-20 10:20:10|11348.3|11346.3|11348.5|11346.5|11349.4|11347.4|11348.1|11346.1|5
1655720420000|2022-06-20 10:20:20|11348.4|11346.4|11349.4|11347.4|11349.4|11347.4|11348|11346|2
1655720430000|2022-06-20 10:20:30|11349.3|11347.3|11347.5|11345.5|11350.9|11348.9|11347.1|11345.1|10
1655720440000|2022-06-20 10:20:40|11347.4|11345.4|11347|11345|11347.4|11345.4|11346|11344|5
1655720450000|2022-06-20 10:20:50|11347.3|11345.3|11344.8|11342.8|11347.3|11345.3|11343.9|11341.9|15
1655720460000|2022-06-20 10:21:00|11344.9|11342.9|11347.5|11345.5|11347.8|11345.8|11344.9|11342.9|7
1655720470000|2022-06-20 10:21:10|11347.4|11345.4|11346.9|11344.9|11347.4|11345.4|11346.3|11344.3|11
1655720480000|2022-06-20 10:21:20|11347|11345|11345.9|11343.9|11347.4|11345.4|11345.9|11343.9|3
1655720490000|2022-06-20 10:21:30|11345.6|11343.6|11345|11343|11345.8|11343.8|11344.9|11342.9|5
1655720500000|2022-06-20 10:21:40|11345.1|11343.1|11345.5|11343.5|11346|11344|11345.1|11343.1|6
1655720510000|2022-06-20 10:21:50|11346.4|11344.4|11346.4|11344.4|11346.9|11344.9|11346.3|11344.3|4
1655720520000|2022-06-20 10:22:00|11346.8|11344.8|11347.9|11345.9|11347.9|11345.9|11346.3|11344.3|10
1655720530000|2022-06-20 10:22:10|11347.6|11345.6|11347.8|11345.8|11348.1|11346.1|11347.1|11345.1|5
1655720540000|2022-06-20 10:22:20|11347.9|11345.9|11349.5|11347.5|11349.5|11347.5|11347.3|11345.3|17
1655720550000|2022-06-20 10:22:30|11349.3|11347.3|11347.4|11345.4|11349.8|11347.8|11347.4|11345.4|24
1655720560000|2022-06-20 10:22:40|11347.3|11345.3|11346.3|11344.3|11347.3|11345.3|11345.9|11343.9|0
1655720570000|2022-06-20 10:22:50|11346.5|11344.5|11343.8|11341.8|11346.5|11344.5|11343.6|11341.6|34
1655720580000|2022-06-20 10:23:00|11343.3|11341.3|11344.4|11342.4|11345.1|11343.1|11343.1|11341.1|30
1655720590000|2022-06-20 10:23:10|11344.3|11342.3|11343.6|11341.6|11344.5|11342.5|11343.5|11341.5|12
1655720600000|2022-06-20 10:23:20|11343.8|11341.8|11341.1|11339.1|11343.9|11341.9|11340.3|11338.3|38
1655720610000|2022-06-20 10:23:30|11341.3|11339.3|11340.3|11338.3|11342.9|11340.9|11339.5|11337.5|36
1655720620000|2022-06-20 10:23:40|11340|11338|11340|11338|11340.4|11338.4|11338.8|11336.8|26
1655720630000|2022-06-20 10:23:50|11340.1|11338.1|11341.8|11339.8|11342|11340|11340|11338|23
1655720640000|2022-06-20 10:24:00|11341.6|11339.6|11342.4|11340.4|11342.4|11340.4|11340.9|11338.9|14
1655720650000|2022-06-20 10:24:10|11342.3|11340.3|11342.1|11340.1|11342.8|11340.8|11341.8|11339.8|5
1655720660000|2022-06-20 10:24:20|11342|11340|11343.3|11341.3|11343.3|11341.3|11341.9|11339.9|14
1655720670000|2022-06-20 10:24:30|11343|11341|11342.5|11340.5|11343|11341|11342.3|11340.3|3
1655720680000|2022-06-20 10:24:40|11342.3|11340.3|11339.1|11337.1|11342.5|11340.5|11338|11336|63
1655720690000|2022-06-20 10:24:50|11339.3|11337.3|11340.3|11338.3|11341|11339|11339.3|11337.3|8
1655720700000|2022-06-20 10:25:00|11341.1|11339.1|11339.6|11337.6|11341.6|11339.6|11339.6|11337.6|12
1655720710000|2022-06-20 10:25:10|11339.1|11337.1|11339.9|11337.9|11340.9|11338.9|11338.5|11336.5|17
1655720720000|2022-06-20 10:25:20|11339.8|11337.8|11340.1|11338.1|11340.8|11338.8|11339.8|11337.8|0
1655720730000|2022-06-20 10:25:30|11340.3|11338.3|11341.8|11339.8|11341.8|11339.8|11340.3|11338.3|3
1655720740000|2022-06-20 10:25:40|11341.9|11339.9|11341.9|11339.9|11342.1|11340.1|11341.9|11339.9|2
1655720750000|2022-06-20 10:25:50|11341.8|11339.8|11340.5|11338.5|11341.8|11339.8|11340.1|11338.1|4
1655720760000|2022-06-20 10:26:00|11340.8|11338.8|11341.3|11339.3|11341.6|11339.6|11340.5|11338.5|5
1655720770000|2022-06-20 10:26:10|11341.4|11339.4|11341|11339|11341.4|11339.4|11340.4|11338.4|5
1655720780000|2022-06-20 10:26:20|11340.9|11338.9|11339.9|11337.9|11340.9|11338.9|11339.9|11337.9|4
1655720790000|2022-06-20 10:26:30|11340.5|11338.5|11343|11341|11343.3|11341.3|11340.5|11338.5|21
1655720800000|2022-06-20 10:26:40|11343.1|11341.1|11345.3|11343.3|11345.8|11343.8|11343.1|11341.1|24
1655720810000|2022-06-20 10:26:50|11345.4|11343.4|11346|11344|11346.5|11344.5|11345.3|11343.3|15
1655720820000|2022-06-20 10:27:00|11346.3|11344.3|11344.8|11342.8|11346.3|11344.3|11344.6|11342.6|13
1655720830000|2022-06-20 10:27:10|11344.6|11342.6|11344.3|11342.3|11344.6|11342.6|11343.9|11341.9|10
1655720840000|2022-06-20 10:27:20|11344|11342|11343.8|11341.8|11344.8|11342.8|11343.8|11341.8|5
1655720850000|2022-06-20 10:27:30|11343.9|11341.9|11342|11340|11343.9|11341.9|11341.9|11339.9|9
1655720860000|2022-06-20 10:27:40|11342.1|11340.1|11342.6|11340.6|11342.8|11340.8|11341.9|11339.9|5
1655720870000|2022-06-20 10:27:50|11342.4|11340.4|11343.5|11341.5|11344.4|11342.4|11342|11340|23
1655720880000|2022-06-20 10:28:00|11343.6|11341.6|11342.3|11340.3|11343.6|11341.6|11341.9|11339.9|8
1655720890000|2022-06-20 10:28:10|11342.4|11340.4|11341.6|11339.6|11342.8|11340.8|11341.5|11339.5|23
1655720900000|2022-06-20 10:28:20|11341.8|11339.8|11344.3|11342.3|11344.4|11342.4|11341.5|11339.5|12
1655720910000|2022-06-20 10:28:30|11343.9|11341.9|11346.6|11344.6|11347.1|11345.1|11343.8|11341.8|11
1655720920000|2022-06-20 10:28:40|11346.8|11344.8|11347.1|11345.1|11347.3|11345.3|11346.5|11344.5|9
1655720930000|2022-06-20 10:28:50|11347.3|11345.3|11347|11345|11348.1|11346.1|11346|11344|14
1655720940000|2022-06-20 10:29:00|11347.1|11345.1|11348.1|11346.1|11348.4|11346.4|11346.6|11344.6|16
1655720950000|2022-06-20 10:29:10|11348.3|11346.3|11347|11345|11349.4|11347.4|11346.4|11344.4|31
1655720960000|2022-06-20 10:29:20|11346.5|11344.5|11346.8|11344.8|11346.9|11344.9|11346.4|11344.4|8
1655720970000|2022-06-20 10:29:30|11346.6|11344.6|11346|11344|11347.6|11345.6|11346|11344|14
1655720980000|2022-06-20 10:29:40|11345.8|11343.8|11346.4|11344.4|11346.8|11344.8|11345.8|11343.8|6
1655720990000|2022-06-20 10:29:50|11346.8|11344.8|11346.4|11344.4|11346.8|11344.8|11345.9|11343.9|13
1655721000000|2022-06-20 10:30:00|11346.5|11344.5|11344.5|11342.5|11346.5|11344.5|11344|11342|23
1655721010000|2022-06-20 10:30:10|11344.4|11342.4|11346|11344|11346.9|11344.9|11344.4|11342.4|18
1655721020000|2022-06-20 10:30:20|11346.4|11344.4|11345.5|11343.5|11346.5|11344.5|11345|11343|9
1655721030000|2022-06-20 10:30:30|11345.6|11343.6|11348.6|11346.6|11348.6|11346.6|11345.5|11343.5|12
1655721040000|2022-06-20 10:30:40|11348.8|11346.8|11348.9|11346.9|11349.1|11347.1|11348.4|11346.4|18
1655721050000|2022-06-20 10:30:50|11348.8|11346.8|11348.9|11346.9|11349.9|11347.9|11347.8|11345.8|14
1655721060000|2022-06-20 10:31:00|11348.8|11346.8|11348.1|11346.1|11349.3|11347.3|11346.9|11344.9|14
1655721070000|2022-06-20 10:31:10|11348.3|11346.3|11350.6|11348.6|11350.6|11348.6|11348.3|11346.3|15
1655721080000|2022-06-20 10:31:20|11350.5|11348.5|11351.6|11349.6|11352.5|11350.5|11350.5|11348.5|40
1655721090000|2022-06-20 10:31:30|11351.5|11349.5|11351.5|11349.5|11352|11350|11350.6|11348.6|11
1655721100000|2022-06-20 10:31:40|11352.8|11350.8|11350.5|11348.5|11353|11351|11350|11348|20
1655721110000|2022-06-20 10:31:50|11350.4|11348.4|11349.8|11347.8|11350.4|11348.4|11349.6|11347.6|4
1655721120000|2022-06-20 10:32:00|11349.4|11347.4|11350|11348|11350|11348|11349|11347|8
1655721130000|2022-06-20 10:32:10|11350.1|11348.1|11352|11350|11352.1|11350.1|11350|11348|10
1655721140000|2022-06-20 10:32:20|11351.9|11349.9|11348.5|11346.5|11352|11350|11348.5|11346.5|22
1655721150000|2022-06-20 10:32:30|11348.6|11346.6|11351.1|11349.1|11351.5|11349.5|11348.3|11346.3|11
1655721160000|2022-06-20 10:32:40|11351|11349|11351.1|11349.1|11352.1|11350.1|11350.8|11348.8|20
1655721170000|2022-06-20 10:32:50|11351.6|11349.6|11350.6|11348.6|11351.6|11349.6|11350.1|11348.1|6
1655721180000|2022-06-20 10:33:00|11350.1|11348.1|11351.5|11349.5|11351.5|11349.5|11350.1|11348.1|4
1655721190000|2022-06-20 10:33:10|11351.4|11349.4|11351.6|11349.6|11352.4|11350.4|11350.6|11348.6|4
1655721200000|2022-06-20 10:33:20|11351.8|11349.8|11352.3|11350.3|11352.3|11350.3|11351.3|11349.3|5
1655721210000|2022-06-20 10:33:30|11352.1|11350.1|11353.5|11351.5|11353.6|11351.6|11352|11350|11
1655721220000|2022-06-20 10:33:40|11353.4|11351.4|11355.3|11353.3|11356|11354|11352.8|11350.8|15
1655721230000|2022-06-20 10:33:50|11355.4|11353.4|11355.8|11353.8|11356.4|11354.4|11355.3|11353.3|13
1655721240000|2022-06-20 10:34:00|11356|11354|11359|11357|11359.1|11357.1|11355.8|11353.8|41
1655721250000|2022-06-20 10:34:10|11359.5|11357.5|11359.4|11357.4|11360.1|11358.1|11358.1|11356.1|31
1655721260000|2022-06-20 10:34:20|11359.3|11357.3|11358.5|11356.5|11359.3|11357.3|11358.3|11356.3|28
1655721270000|2022-06-20 10:34:30|11359|11357|11359.3|11357.3|11359.4|11357.4|11358.4|11356.4|11
1655721280000|2022-06-20 10:34:40|11359.1|11357.1|11358.1|11356.1|11359.3|11357.3|11357.9|11355.9|14
1655721290000|2022-06-20 10:34:50|11358|11356|11358.6|11356.6|11359.6|11357.6|11357.9|11355.9|12
1655721300000|2022-06-20 10:35:00|11358.5|11356.5|11357.8|11355.8|11358.9|11356.9|11357.8|11355.8|15
1655721310000|2022-06-20 10:35:10|11357.5|11355.5|11357.5|11355.5|11357.8|11355.8|11356.5|11354.5|8
1655721320000|2022-06-20 10:35:20|11357.6|11355.6|11357.3|11355.3|11357.6|11355.6|11356.9|11354.9|5
1655721330000|2022-06-20 10:35:30|11357.4|11355.4|11357.8|11355.8|11358.5|11356.5|11357.3|11355.3|8
1655721340000|2022-06-20 10:35:40|11357.5|11355.5|11358.3|11356.3|11358.6|11356.6|11356.5|11354.5|27
1655721350000|2022-06-20 10:35:50|11358.9|11356.9|11358.5|11356.5|11358.9|11356.9|11357.9|11355.9|19
1655721360000|2022-06-20 10:36:00|11358.3|11356.3|11358.5|11356.5|11358.6|11356.6|11357.6|11355.6|10
1655721370000|2022-06-20 10:36:10|11358.6|11356.6|11361.3|11359.3|11361.6|11359.6|11358.5|11356.5|29
1655721380000|2022-06-20 10:36:20|11361.4|11359.4|11359.6|11357.6|11361.9|11359.9|11359.5|11357.5|22
1655721390000|2022-06-20 10:36:30|11359.5|11357.5|11360.3|11358.3|11360.3|11358.3|11358.5|11356.5|8
1655721400000|2022-06-20 10:36:40|11360.1|11358.1|11359.9|11357.9|11361|11359|11359.5|11357.5|13
1655721410000|2022-06-20 10:36:50|11359.8|11357.8|11358.5|11356.5|11360|11358|11358|11356|6
1655721420000|2022-06-20 10:37:00|11358.4|11356.4|11358.8|11356.8|11360.3|11358.3|11356.9|11354.9|18
1655721430000|2022-06-20 10:37:10|11358.6|11356.6|11358.1|11356.1|11358.8|11356.8|11357|11355|4
1655721440000|2022-06-20 10:37:20|11358.3|11356.3|11356.9|11354.9|11358.4|11356.4|11355.9|11353.9|13
1655721450000|2022-06-20 10:37:30|11356.8|11354.8|11354.1|11352.1|11357.3|11355.3|11354|11352|15
1655721460000|2022-06-20 10:37:40|11353.8|11351.8|11352.3|11350.3|11354.5|11352.5|11352.1|11350.1|17
1655721470000|2022-06-20 10:37:50|11351.9|11349.9|11352.3|11350.3|11352.8|11350.8|11351.9|11349.9|13
1655721480000|2022-06-20 10:38:00|11352|11350|11353.6|11351.6|11353.6|11351.6|11351.8|11349.8|19
1655721490000|2022-06-20 10:38:10|11354|11352|11355.5|11353.5|11355.5|11353.5|11353.1|11351.1|17
1655721500000|2022-06-20 10:38:20|11355.4|11353.4|11354.9|11352.9|11355.4|11353.4|11354.1|11352.1|12
1655721510000|2022-06-20 10:38:30|11354.8|11352.8|11354.9|11352.9|11354.9|11352.9|11354.6|11352.6|0
1655721520000|2022-06-20 10:38:40|11355.5|11353.5|11355|11353|11355.6|11353.6|11354.1|11352.1|16
1655721530000|2022-06-20 10:38:50|11354.9|11352.9|11354.3|11352.3|11355.3|11353.3|11354.3|11352.3|7
1655721540000|2022-06-20 10:39:00|11354.6|11352.6|11354.1|11352.1|11355|11353|11354.1|11352.1|4
1655721550000|2022-06-20 10:39:10|11353.9|11351.9|11353.3|11351.3|11354.8|11352.8|11352.9|11350.9|16
1655721560000|2022-06-20 10:39:20|11353.4|11351.4|11353.4|11351.4|11353.8|11351.8|11352.8|11350.8|1
1655721570000|2022-06-20 10:39:30|11352.8|11350.8|11354|11352|11354.1|11352.1|11352.8|11350.8|2
1655721580000|2022-06-20 10:39:40|11354.1|11352.1|11353.5|11351.5|11354.1|11352.1|11353.1|11351.1|2
1655721590000|2022-06-20 10:39:50|11353.4|11351.4|11352.3|11350.3|11353.6|11351.6|11352.3|11350.3|7
1655721600000|2022-06-20 10:40:00|11352.1|11350.1|11354.6|11352.6|11354.6|11352.6|11351.9|11349.9|6
1655721610000|2022-06-20 10:40:10|11354.9|11352.9|11354|11352|11355.5|11353.5|11353.5|11351.5|11
1655721620000|2022-06-20 10:40:20|11354.1|11352.1|11354.1|11352.1|11354.5|11352.5|11353.9|11351.9|0
1655721630000|2022-06-20 10:40:30|11354.3|11352.3|11354.5|11352.5|11354.6|11352.6|11354.3|11352.3|0
1655721640000|2022-06-20 10:40:40|11354.6|11352.6|11352.9|11350.9|11354.8|11352.8|11352.9|11350.9|2
1655721650000|2022-06-20 10:40:50|11353|11351|11353|11351|11353.3|11351.3|11352.9|11350.9|0
1655721660000|2022-06-20 10:41:00|11353.1|11351.1|11352.5|11350.5|11353.3|11351.3|11352.1|11350.1|12
1655721670000|2022-06-20 10:41:10|11352.6|11350.6|11352|11350|11352.9|11350.9|11352|11350|5
1655721680000|2022-06-20 10:41:20|11351.9|11349.9|11350.3|11348.3|11351.9|11349.9|11350.3|11348.3|10
1655721690000|2022-06-20 10:41:30|11350|11348|11350.3|11348.3|11350.4|11348.4|11350|11348|3
1655721700000|2022-06-20 10:41:40|11350.1|11348.1|11350.5|11348.5|11350.6|11348.6|11349.6|11347.6|8
1655721710000|2022-06-20 10:41:50|11350.4|11348.4|11351.5|11349.5|11351.5|11349.5|11350|11348|8
1655721720000|2022-06-20 10:42:00|11351.4|11349.4|11349.4|11347.4|11351.9|11349.9|11348.8|11346.8|28
1655721730000|2022-06-20 10:42:10|11349.5|11347.5|11350.4|11348.4|11350.5|11348.5|11348.8|11346.8|4
1655721740000|2022-06-20 10:42:20|11350.3|11348.3|11350.1|11348.1|11350.3|11348.3|11349.3|11347.3|11
1655721750000|2022-06-20 10:42:30|11350.6|11348.6|11350.4|11348.4|11350.8|11348.8|11350.1|11348.1|3
1655721760000|2022-06-20 10:42:40|11350.1|11348.1|11349.9|11347.9|11350.1|11348.1|11348.9|11346.9|4
1655721770000|2022-06-20 10:42:50|11349.1|11347.1|11350.4|11348.4|11350.4|11348.4|11349|11347|12
1655721780000|2022-06-20 10:43:00|11350.5|11348.5|11350.5|11348.5|11350.6|11348.6|11350.5|11348.5|0
1655721790000|2022-06-20 10:43:10|11350.6|11348.6|11352.9|11350.9|11353.5|11351.5|11350.6|11348.6|63
1655721800000|2022-06-20 10:43:20|11352.8|11350.8|11352.4|11350.4|11353.1|11351.1|11351.9|11349.9|1
1655721810000|2022-06-20 10:43:30|11352.3|11350.3|11351.5|11349.5|11352.6|11350.6|11351.5|11349.5|6
1655721820000|2022-06-20 10:43:40|11351.3|11349.3|11352.4|11350.4|11352.4|11350.4|11351.3|11349.3|2
1655721830000|2022-06-20 10:43:50|11352.1|11350.1|11351.4|11349.4|11352.1|11350.1|11350.9|11348.9|5
1655721840000|2022-06-20 10:44:00|11351.3|11349.3|11347.8|11345.8|11351.3|11349.3|11347|11345|35
1655721850000|2022-06-20 10:44:10|11348.1|11346.1|11349|11347|11349|11347|11347.5|11345.5|9
1655721860000|2022-06-20 10:44:20|11348.6|11346.6|11349|11347|11349.1|11347.1|11348|11346|3
1655721870000|2022-06-20 10:44:30|11348.6|11346.6|11349.1|11347.1|11349.3|11347.3|11348.1|11346.1|7
1655721880000|2022-06-20 10:44:40|11349|11347|11348.8|11346.8|11349.5|11347.5|11348.4|11346.4|8
1655721890000|2022-06-20 10:44:50|11348.6|11346.6|11347.3|11345.3|11349.1|11347.1|11346.9|11344.9|7
1655721900000|2022-06-20 10:45:00|11347.6|11345.6|11347.8|11345.8|11348.6|11346.6|11347.3|11345.3|9
1655721910000|2022-06-20 10:45:10|11347.9|11345.9|11348.9|11346.9|11348.9|11346.9|11347.6|11345.6|8
1655721920000|2022-06-20 10:45:20|11349.5|11347.5|11348.6|11346.6|11349.5|11347.5|11348.3|11346.3|8
1655721930000|2022-06-20 10:45:30|11349.1|11347.1|11349.8|11347.8|11351.4|11349.4|11349.1|11347.1|13
1655721940000|2022-06-20 10:45:40|11349.6|11347.6|11349.9|11347.9|11350.1|11348.1|11349.1|11347.1|3
1655721950000|2022-06-20 10:45:50|11350.3|11348.3|11350.1|11348.1|11350.3|11348.3|11350.1|11348.1|1
1655721960000|2022-06-20 10:46:00|11350.3|11348.3|11352.9|11350.9|11353.1|11351.1|11350.3|11348.3|11
1655721970000|2022-06-20 10:46:10|11353|11351|11352|11350|11353|11351|11351.8|11349.8|5
1655721980000|2022-06-20 10:46:20|11352.1|11350.1|11351.4|11349.4|11352.8|11350.8|11351.4|11349.4|6
1655721990000|2022-06-20 10:46:30|11350.3|11348.3|11350.3|11348.3|11350.5|11348.5|11349.8|11347.8|7
1655722000000|2022-06-20 10:46:40|11350.4|11348.4|11350.8|11348.8|11351.4|11349.4|11350.4|11348.4|3
1655722010000|2022-06-20 10:46:50|11351.3|11349.3|11350.5|11348.5|11351.3|11349.3|11350|11348|11
1655722020000|2022-06-20 10:47:00|11350.4|11348.4|11349.1|11347.1|11350.5|11348.5|11349|11347|12
1655722030000|2022-06-20 10:47:10|11349.3|11347.3|11350.3|11348.3|11350.5|11348.5|11349|11347|3
1655722040000|2022-06-20 10:47:20|11350.5|11348.5|11351.4|11349.4|11351.4|11349.4|11350.5|11348.5|1
1655722050000|2022-06-20 10:47:30|11350.8|11348.8|11351|11349|11351.8|11349.8|11350.8|11348.8|7
1655722060000|2022-06-20 10:47:40|11351.1|11349.1|11351.3|11349.3|11351.3|11349.3|11350.6|11348.6|1
1655722070000|2022-06-20 10:47:50|11350.8|11348.8|11351.4|11349.4|11351.5|11349.5|11350.6|11348.6|6
1655722080000|2022-06-20 10:48:00|11351.5|11349.5|11351|11349|11351.5|11349.5|11350.8|11348.8|1
1655722090000|2022-06-20 10:48:10|11351.1|11349.1|11351|11349|11351.3|11349.3|11351|11349|1
1655722100000|2022-06-20 10:48:20|11350.9|11348.9|11351.6|11349.6|11351.6|11349.6|11350.9|11348.9|0
1655722110000|2022-06-20 10:48:30|11351.5|11349.5|11352.1|11350.1|11352.3|11350.3|11351.3|11349.3|5
1655722120000|2022-06-20 10:48:40|11352.6|11350.6|11351.8|11349.8|11353.1|11351.1|11351.8|11349.8|6
1655722130000|2022-06-20 10:48:50|11351.6|11349.6|11352.4|11350.4|11352.5|11350.5|11351.6|11349.6|1
1655722140000|2022-06-20 10:49:00|11352.3|11350.3|11353.1|11351.1|11353.8|11351.8|11352.3|11350.3|6
1655722150000|2022-06-20 10:49:10|11353|11351|11351.6|11349.6|11353|11351|11351.1|11349.1|12
1655722160000|2022-06-20 10:49:20|11351.8|11349.8|11352.1|11350.1|11352.4|11350.4|11351.5|11349.5|3
1655722170000|2022-06-20 10:49:30|11352|11350|11351.9|11349.9|11352|11350|11351|11349|3
1655722180000|2022-06-20 10:49:40|11352|11350|11352.5|11350.5|11352.5|11350.5|11352|11350|4
1655722190000|2022-06-20 10:49:50|11352.6|11350.6|11352.4|11350.4|11352.9|11350.9|11351.9|11349.9|3
1655722200000|2022-06-20 10:50:00|11352.3|11350.3|11353.3|11351.3|11353.8|11351.8|11352.1|11350.1|17
1655722210000|2022-06-20 10:50:10|11353.5|11351.5|11353.5|11351.5|11354.6|11352.6|11353.5|11351.5|15
1655722220000|2022-06-20 10:50:20|11353.6|11351.6|11354.6|11352.6|11354.6|11352.6|11353.6|11351.6|2
1655722230000|2022-06-20 10:50:30|11354.5|11352.5|11352.8|11350.8|11354.5|11352.5|11352.8|11350.8|4
1655722240000|2022-06-20 10:50:40|11352.5|11350.5|11352.8|11350.8|11352.8|11350.8|11352.1|11350.1|1
1655722250000|2022-06-20 10:50:50|11352.6|11350.6|11351.9|11349.9|11352.6|11350.6|11351.6|11349.6|7
1655722260000|2022-06-20 10:51:00|11351.4|11349.4|11351.9|11349.9|11352.5|11350.5|11351.4|11349.4|5
1655722270000|2022-06-20 10:51:10|11351.8|11349.8|11351.6|11349.6|11352|11350|11351.5|11349.5|0
1655722280000|2022-06-20 10:51:20|11351.5|11349.5|11350.3|11348.3|11351.5|11349.5|11350.1|11348.1|6
1655722290000|2022-06-20 10:51:30|11350.6|11348.6|11350.5|11348.5|11350.6|11348.6|11350.1|11348.1|4
1655722300000|2022-06-20 10:51:40|11350.9|11348.9|11350.4|11348.4|11350.9|11348.9|11350.3|11348.3|1
1655722310000|2022-06-20 10:51:50|11350.3|11348.3|11350.3|11348.3|11350.6|11348.6|11350|11348|6
1655722320000|2022-06-20 10:52:00|11350.6|11348.6|11350|11348|11351.1|11349.1|11350|11348|12
1655722330000|2022-06-20 10:52:10|11349.6|11347.6|11348.5|11346.5|11349.8|11347.8|11348.5|11346.5|24
1655722340000|2022-06-20 10:52:20|11348.6|11346.6|11349.8|11347.8|11350.6|11348.6|11348.5|11346.5|9
1655722350000|2022-06-20 10:52:30|11349.6|11347.6|11350.6|11348.6|11350.8|11348.8|11349.6|11347.6|2
1655722360000|2022-06-20 10:52:40|11350.8|11348.8|11349.9|11347.9|11350.9|11348.9|11349.6|11347.6|3
1655722370000|2022-06-20 10:52:50|11350.3|11348.3|11350.1|11348.1|11350.4|11348.4|11350|11348|1
1655722380000|2022-06-20 10:53:00|11350.4|11348.4|11351.4|11349.4|11351.5|11349.5|11350.4|11348.4|6
1655722390000|2022-06-20 10:53:10|11351.5|11349.5|11352|11350|11352|11350|11351.5|11349.5|0
1655722400000|2022-06-20 10:53:20|11351.6|11349.6|11351.1|11349.1|11352|11350|11351|11349|3
1655722410000|2022-06-20 10:53:30|11351.3|11349.3|11351.8|11349.8|11352|11350|11350.9|11348.9|2
1655722420000|2022-06-20 10:53:40|11352|11350|11352.8|11350.8|11352.8|11350.8|11351.9|11349.9|6
1655722430000|2022-06-20 10:53:50|11352.9|11350.9|11353.6|11351.6|11354|11352|11352.9|11350.9|4
1655722440000|2022-06-20 10:54:00|11353.3|11351.3|11353.8|11351.8|11353.8|11351.8|11352.9|11350.9|4
1655722450000|2022-06-20 10:54:10|11353.9|11351.9|11353.5|11351.5|11354.1|11352.1|11352.9|11350.9|2
1655722460000|2022-06-20 10:54:20|11353.4|11351.4|11351.6|11349.6|11353.5|11351.5|11351.4|11349.4|8
1655722470000|2022-06-20 10:54:30|11351.8|11349.8|11351.3|11349.3|11352.1|11350.1|11351.3|11349.3|6
1655722480000|2022-06-20 10:54:40|11351.1|11349.1|11351.3|11349.3|11351.3|11349.3|11351|11349|3
1655722490000|2022-06-20 10:54:50|11351.4|11349.4|11351.3|11349.3|11351.8|11349.8|11351.1|11349.1|4
1655722500000|2022-06-20 10:55:00|11351.1|11349.1|11351.1|11349.1|11351.3|11349.3|11351|11349|2
1655722510000|2022-06-20 10:55:10|11351|11349|11350|11348|11351|11349|11349.9|11347.9|6
1655722520000|2022-06-20 10:55:20|11350.1|11348.1|11349.9|11347.9|11350.6|11348.6|11349.6|11347.6|3
1655722530000|2022-06-20 10:55:30|11349.8|11347.8|11349.8|11347.8|11349.9|11347.9|11349.8|11347.8|1
1655722540000|2022-06-20 10:55:40|11349.9|11347.9|11349.6|11347.6|11350.1|11348.1|11349.6|11347.6|12
1655722550000|2022-06-20 10:55:50|11349.5|11347.5|11350|11348|11350|11348|11348.8|11346.8|11
1655722560000|2022-06-20 10:56:00|11349.9|11347.9|11349|11347|11350|11348|11348.9|11346.9|15
1655722570000|2022-06-20 10:56:10|11348.9|11346.9|11348.5|11346.5|11349|11347|11348.5|11346.5|3
1655722580000|2022-06-20 10:56:20|11348.4|11346.4|11346.5|11344.5|11348.5|11346.5|11345.6|11343.6|7
1655722590000|2022-06-20 10:56:30|11346.4|11344.4|11343.4|11341.4|11346.6|11344.6|11343.4|11341.4|25
1655722600000|2022-06-20 10:56:40|11343.5|11341.5|11344.8|11342.8|11345|11343|11343.4|11341.4|13
1655722610000|2022-06-20 10:56:50|11344.9|11342.9|11343.4|11341.4|11344.9|11342.9|11343.4|11341.4|11
1655722620000|2022-06-20 10:57:00|11343.3|11341.3|11344.6|11342.6|11345|11343|11343|11341|22
1655722630000|2022-06-20 10:57:10|11344.4|11342.4|11344.6|11342.6|11344.9|11342.9|11344.3|11342.3|5
1655722640000|2022-06-20 10:57:20|11344.8|11342.8|11344|11342|11345|11343|11343.5|11341.5|9
1655722650000|2022-06-20 10:57:30|11343.9|11341.9|11344|11342|11345.3|11343.3|11343.8|11341.8|6
1655722660000|2022-06-20 10:57:40|11344.1|11342.1|11343.5|11341.5|11344.4|11342.4|11343.5|11341.5|3
1655722670000|2022-06-20 10:57:50|11344.3|11342.3|11345.3|11343.3|11345.8|11343.8|11344.3|11342.3|10
1655722680000|2022-06-20 10:58:00|11345.4|11343.4|11345.6|11343.6|11346|11344|11345.3|11343.3|3
1655722690000|2022-06-20 10:58:10|11346.3|11344.3|11345.4|11343.4|11346.6|11344.6|11344.8|11342.8|18
1655722700000|2022-06-20 10:58:20|11345.3|11343.3|11343.9|11341.9|11345.3|11343.3|11343.9|11341.9|6
1655722710000|2022-06-20 10:58:30|11343.8|11341.8|11342.5|11340.5|11344|11342|11342|11340|12
1655722720000|2022-06-20 10:58:40|11342.4|11340.4|11342.1|11340.1|11342.6|11340.6|11342|11340|6
1655722730000|2022-06-20 10:58:50|11342.5|11340.5|11342.3|11340.3|11342.5|11340.5|11341.4|11339.4|13
1655722740000|2022-06-20 10:59:00|11342|11340|11342|11340|11342.8|11340.8|11341.9|11339.9|7
1655722750000|2022-06-20 10:59:10|11342.1|11340.1|11341.4|11339.4|11342.1|11340.1|11341.4|11339.4|1
1655722760000|2022-06-20 10:59:20|11341.5|11339.5|11341.9|11339.9|11342.5|11340.5|11341.5|11339.5|6
1655722770000|2022-06-20 10:59:30|11342.3|11340.3|11340.8|11338.8|11342.3|11340.3|11340.3|11338.3|18
1655722780000|2022-06-20 10:59:40|11340.9|11338.9|11340.5|11338.5|11342.3|11340.3|11340.5|11338.5|16
1655722790000|2022-06-20 10:59:50|11340.6|11338.6|11341.9|11339.9|11342|11340|11340.5|11338.5|9
1655722800000|2022-06-20 11:00:00|11342.4|11340.4|11342|11340|11343.6|11341.6|11341.4|11339.4|19
1655722810000|2022-06-20 11:00:10|11341.9|11339.9|11344.5|11342.5|11344.9|11342.9|11341.9|11339.9|22
1655722820000|2022-06-20 11:00:20|11344.6|11342.6|11344.3|11342.3|11345.4|11343.4|11343.9|11341.9|65
1655722830000|2022-06-20 11:00:30|11344.4|11342.4|11345.5|11343.5|11346.3|11344.3|11344.4|11342.4|7
1655722840000|2022-06-20 11:00:40|11345.6|11343.6|11344.5|11342.5|11346|11344|11344.3|11342.3|60
1655722850000|2022-06-20 11:00:50|11344.8|11342.8|11344.8|11342.8|11344.9|11342.9|11344.3|11342.3|4
1655722860000|2022-06-20 11:01:00|11345.5|11343.5|11345.1|11343.1|11345.9|11343.9|11344.8|11342.8|8
1655722870000|2022-06-20 11:01:10|11345.3|11343.3|11343.5|11341.5|11346.3|11344.3|11343|11341|10
1655722880000|2022-06-20 11:01:20|11343.6|11341.6|11344.3|11342.3|11344.5|11342.5|11343.6|11341.6|3
1655722890000|2022-06-20 11:01:30|11344|11342|11344.5|11342.5|11345.3|11343.3|11344|11342|6
1655722900000|2022-06-20 11:01:40|11344.6|11342.6|11344.9|11342.9|11345|11343|11344.4|11342.4|7
1655722910000|2022-06-20 11:01:50|11345|11343|11344.3|11342.3|11345|11343|11344.3|11342.3|1
1655722920000|2022-06-20 11:02:00|11344|11342|11344|11342|11344.4|11342.4|11343.9|11341.9|4
1655722930000|2022-06-20 11:02:10|11343.8|11341.8|11344.1|11342.1|11344.1|11342.1|11343.8|11341.8|1
1655722940000|2022-06-20 11:02:20|11344.3|11342.3|11346.3|11344.3|11346.8|11344.8|11344.3|11342.3|9
1655722950000|2022-06-20 11:02:30|11346.4|11344.4|11346.3|11344.3|11346.9|11344.9|11346.3|11344.3|8
1655722960000|2022-06-20 11:02:40|11346.4|11344.4|11347|11345|11347.3|11345.3|11346.4|11344.4|3
1655722970000|2022-06-20 11:02:50|11346.9|11344.9|11347.6|11345.6|11347.6|11345.6|11346.6|11344.6|11
1655722980000|2022-06-20 11:03:00|11347.8|11345.8|11346.8|11344.8|11347.8|11345.8|11346.4|11344.4|27
1655722990000|2022-06-20 11:03:10|11346.6|11344.6|11346.4|11344.4|11346.8|11344.8|11346.4|11344.4|1
1655723000000|2022-06-20 11:03:20|11346.5|11344.5|11347.4|11345.4|11347.5|11345.5|11346.5|11344.5|2
1655723010000|2022-06-20 11:03:30|11347.5|11345.5|11347.5|11345.5|11347.8|11345.8|11347|11345|3
1655723020000|2022-06-20 11:03:40|11347|11345|11346.9|11344.9|11347|11345|11346|11344|8
1655723030000|2022-06-20 11:03:50|11346.8|11344.8|11345|11343|11346.8|11344.8|11345|11343|4
1655723040000|2022-06-20 11:04:00|11344.9|11342.9|11344.5|11342.5|11344.9|11342.9|11343|11341|14
1655723050000|2022-06-20 11:04:10|11344.6|11342.6|11345.3|11343.3|11345.8|11343.8|11344.6|11342.6|2
1655723060000|2022-06-20 11:04:20|11345.4|11343.4|11345.8|11343.8|11345.9|11343.9|11344.8|11342.8|2
1655723070000|2022-06-20 11:04:30|11345.6|11343.6|11344.8|11342.8|11345.6|11343.6|11344.8|11342.8|1
1655723080000|2022-06-20 11:04:40|11344.9|11342.9|11342.1|11340.1|11345.5|11343.5|11342.1|11340.1|15
1655723090000|2022-06-20 11:04:50|11341.4|11339.4|11341.5|11339.5|11341.8|11339.8|11340.9|11338.9|19
1655723100000|2022-06-20 11:05:00|11341.6|11339.6|11340.9|11338.9|11341.6|11339.6|11340.8|11338.8|7
1655723110000|2022-06-20 11:05:10|11340.3|11338.3|11338|11336|11340.3|11338.3|11336|11334|56
1655723120000|2022-06-20 11:05:20|11337.9|11335.9|11337.9|11335.9|11338.6|11336.6|11337.4|11335.4|16
1655723130000|2022-06-20 11:05:30|11338|11336|11339.1|11337.1|11339.9|11337.9|11337.9|11335.9|9
1655723140000|2022-06-20 11:05:40|11339|11337|11340|11338|11340|11338|11339|11337|3
1655723150000|2022-06-20 11:05:50|11339.9|11337.9|11339.5|11337.5|11340.1|11338.1|11339.1|11337.1|5
1655723160000|2022-06-20 11:06:00|11339.4|11337.4|11342.9|11340.9|11343.9|11341.9|11339.4|11337.4|30
1655723170000|2022-06-20 11:06:10|11343.3|11341.3|11343.3|11341.3|11343.6|11341.6|11342.9|11340.9|13
1655723180000|2022-06-20 11:06:20|11343.1|11341.1|11344.1|11342.1|11344.3|11342.3|11343|11341|4
1655723190000|2022-06-20 11:06:30|11344.3|11342.3|11342.4|11340.4|11344.3|11342.3|11341.8|11339.8|7
1655723200000|2022-06-20 11:06:40|11342.5|11340.5|11343.5|11341.5|11343.5|11341.5|11342.3|11340.3|2
1655723210000|2022-06-20 11:06:50|11344|11342|11347.1|11345.1|11348|11346|11344|11342|62
1655723220000|2022-06-20 11:07:00|11347.3|11345.3|11347|11345|11347.5|11345.5|11346.6|11344.6|12
1655723230000|2022-06-20 11:07:10|11346.8|11344.8|11344.4|11342.4|11346.9|11344.9|11344.4|11342.4|6
1655723240000|2022-06-20 11:07:20|11345|11343|11344.4|11342.4|11345.3|11343.3|11343.3|11341.3|10
1655723250000|2022-06-20 11:07:30|11344.9|11342.9|11347.1|11345.1|11347.1|11345.1|11344.9|11342.9|5
1655723260000|2022-06-20 11:07:40|11347|11345|11346.3|11344.3|11347.1|11345.1|11345.5|11343.5|12
1655723270000|2022-06-20 11:07:50|11346.8|11344.8|11345.8|11343.8|11347.4|11345.4|11345.5|11343.5|9
1655723280000|2022-06-20 11:08:00|11346|11344|11346.8|11344.8|11346.8|11344.8|11345.6|11343.6|1
1655723290000|2022-06-20 11:08:10|11347|11345|11348.1|11346.1|11348.1|11346.1|11347|11345|2
1655723300000|2022-06-20 11:08:20|11348.3|11346.3|11346.1|11344.1|11348.5|11346.5|11346|11344|18
1655723310000|2022-06-20 11:08:30|11346|11344|11346.8|11344.8|11346.8|11344.8|11345.3|11343.3|4
1655723320000|2022-06-20 11:08:40|11346.5|11344.5|11346.5|11344.5|11347|11345|11346.4|11344.4|2
1655723330000|2022-06-20 11:08:50|11346.9|11344.9|11347.6|11345.6|11347.8|11345.8|11346.4|11344.4|3
1655723340000|2022-06-20 11:09:00|11347.5|11345.5|11346.5|11344.5|11347.5|11345.5|11346|11344|1
1655723350000|2022-06-20 11:09:10|11347|11345|11347.3|11345.3|11347.4|11345.4|11347|11345|1
1655723360000|2022-06-20 11:09:20|11347.1|11345.1|11347.3|11345.3|11347.8|11345.8|11347|11345|5
1655723370000|2022-06-20 11:09:30|11347.4|11345.4|11346.9|11344.9|11347.5|11345.5|11346.9|11344.9|3
1655723380000|2022-06-20 11:09:40|11346.8|11344.8|11348|11346|11348.1|11346.1|11346.3|11344.3|5
1655723390000|2022-06-20 11:09:50|11347.5|11345.5|11346|11344|11347.5|11345.5|11346|11344|2
1655723400000|2022-06-20 11:10:00|11345.4|11343.4|11344|11342|11345.4|11343.4|11344|11342|6
1655723410000|2022-06-20 11:10:10|11343.6|11341.6|11343.5|11341.5|11344|11342|11343.4|11341.4|5
1655723420000|2022-06-20 11:10:20|11343.6|11341.6|11345|11343|11345.5|11343.5|11343.6|11341.6|6
1655723430000|2022-06-20 11:10:30|11345.1|11343.1|11345.9|11343.9|11347.9|11345.9|11345.1|11343.1|7
1655723440000|2022-06-20 11:10:40|11346|11344|11346|11344|11346.8|11344.8|11345.5|11343.5|3
1655723450000|2022-06-20 11:10:50|11345.9|11343.9|11346.4|11344.4|11346.4|11344.4|11345.9|11343.9|0
1655723460000|2022-06-20 11:11:00|11346.6|11344.6|11346.1|11344.1|11346.6|11344.6|11345.9|11343.9|4
1655723470000|2022-06-20 11:11:10|11346.3|11344.3|11345.3|11343.3|11346.6|11344.6|11345|11343|5
1655723480000|2022-06-20 11:11:20|11345.1|11343.1|11344.6|11342.6|11345.1|11343.1|11344.5|11342.5|3
1655723490000|2022-06-20 11:11:30|11345|11343|11346.8|11344.8|11346.8|11344.8|11345|11343|1
1655723500000|2022-06-20 11:11:40|11346.9|11344.9|11347.1|11345.1|11347.1|11345.1|11346.6|11344.6|2
1655723510000|2022-06-20 11:11:50|11347|11345|11344.5|11342.5|11347|11345|11344.4|11342.4|3
1655723520000|2022-06-20 11:12:00|11344.6|11342.6|11344|11342|11344.9|11342.9|11343.8|11341.8|4
1655723530000|2022-06-20 11:12:10|11343.4|11341.4|11343.6|11341.6|11344.1|11342.1|11342.9|11340.9|7
1655723540000|2022-06-20 11:12:20|11345.1|11343.1|11346.4|11344.4|11347.4|11345.4|11345.1|11343.1|5
1655723550000|2022-06-20 11:12:30|11346.3|11344.3|11346.9|11344.9|11347.4|11345.4|11346.1|11344.1|3
1655723560000|2022-06-20 11:12:40|11346.8|11344.8|11345.5|11343.5|11346.8|11344.8|11345.5|11343.5|0
1655723570000|2022-06-20 11:12:50|11345.6|11343.6|11346|11344|11347.1|11345.1|11345.6|11343.6|12
1655723580000|2022-06-20 11:13:00|11346.1|11344.1|11346.1|11344.1|11346.6|11344.6|11345.8|11343.8|0
1655723590000|2022-06-20 11:13:10|11346.3|11344.3|11346.4|11344.4|11346.5|11344.5|11346.3|11344.3|0
1655723600000|2022-06-20 11:13:20|11346.3|11344.3|11346.9|11344.9|11346.9|11344.9|11345.9|11343.9|8
1655723610000|2022-06-20 11:13:30|11347|11345|11347.3|11345.3|11347.4|11345.4|11346.6|11344.6|2
1655723620000|2022-06-20 11:13:40|11347.1|11345.1|11346.6|11344.6|11347.1|11345.1|11346.1|11344.1|1
1655723630000|2022-06-20 11:13:50|11346.4|11344.4|11346.3|11344.3|11346.4|11344.4|11346.1|11344.1|0
1655723640000|2022-06-20 11:14:00|11346.6|11344.6|11344.1|11342.1|11346.6|11344.6|11344.1|11342.1|5
1655723650000|2022-06-20 11:14:10|11344.3|11342.3|11343.5|11341.5|11344.8|11342.8|11342.9|11340.9|7
1655723660000|2022-06-20 11:14:20|11343.4|11341.4|11343.5|11341.5|11343.9|11341.9|11343.3|11341.3|8
1655723670000|2022-06-20 11:14:30|11343.6|11341.6|11343.9|11341.9|11344|11342|11343.4|11341.4|5
1655723680000|2022-06-20 11:14:40|11344|11342|11343.3|11341.3|11344|11342|11343|11341|5
1655723690000|2022-06-20 11:14:50|11343.1|11341.1|11342.9|11340.9|11343.1|11341.1|11342.5|11340.5|6
1655723700000|2022-06-20 11:15:00|11342.8|11340.8|11343.5|11341.5|11343.8|11341.8|11342.1|11340.1|6
1655723710000|2022-06-20 11:15:10|11343.4|11341.4|11343.5|11341.5|11344.1|11342.1|11343.3|11341.3|2
1655723720000|2022-06-20 11:15:20|11343.6|11341.6|11342.9|11340.9|11344|11342|11342.9|11340.9|3
1655723730000|2022-06-20 11:15:30|11343|11341|11342.6|11340.6|11343.3|11341.3|11342.6|11340.6|7
1655723740000|2022-06-20 11:15:40|11342.4|11340.4|11342|11340|11342.4|11340.4|11342|11340|3
1655723750000|2022-06-20 11:15:50|11341.9|11339.9|11344.1|11342.1|11344.6|11342.6|11341.9|11339.9|13
1655723760000|2022-06-20 11:16:00|11344|11342|11343.3|11341.3|11344.4|11342.4|11343.3|11341.3|0
1655723770000|2022-06-20 11:16:10|11343.4|11341.4|11344|11342|11344|11342|11343.3|11341.3|2
1655723780000|2022-06-20 11:16:20|11343.9|11341.9|11343|11341|11344.1|11342.1|11343|11341|3
1655723790000|2022-06-20 11:16:30|11342.9|11340.9|11344|11342|11344|11342|11342.9|11340.9|2
1655723800000|2022-06-20 11:16:40|11343.9|11341.9|11342.9|11340.9|11344.1|11342.1|11342.9|11340.9|1
1655723810000|2022-06-20 11:16:50|11342.1|11340.1|11342.8|11340.8|11343.1|11341.1|11342.1|11340.1|4
1655723820000|2022-06-20 11:17:00|11342.9|11340.9|11341.6|11339.6|11343|11341|11341.6|11339.6|30
1655723830000|2022-06-20 11:17:10|11342|11340|11342|11340|11342.6|11340.6|11341.9|11339.9|3
1655723840000|2022-06-20 11:17:20|11341.9|11339.9|11342.3|11340.3|11342.3|11340.3|11341.9|11339.9|0
1655723850000|2022-06-20 11:17:30|11342.4|11340.4|11342.5|11340.5|11342.5|11340.5|11341.5|11339.5|6
1655723860000|2022-06-20 11:17:40|11344|11342|11344.6|11342.6|11344.6|11342.6|11344|11342|9
1655723870000|2022-06-20 11:17:50|11344.5|11342.5|11344.9|11342.9|11345.1|11343.1|11344.3|11342.3|5
1655723880000|2022-06-20 11:18:00|11345|11343|11344.9|11342.9|11345|11343|11344.9|11342.9|1
1655723890000|2022-06-20 11:18:10|11345|11343|11344.9|11342.9|11345.3|11343.3|11344.3|11342.3|14
1655723900000|2022-06-20 11:18:20|11344.5|11342.5|11346.1|11344.1|11346.1|11344.1|11344.4|11342.4|5
1655723910000|2022-06-20 11:18:30|11346.4|11344.4|11345.1|11343.1|11346.4|11344.4|11344.9|11342.9|24
1655723920000|2022-06-20 11:18:40|11345.3|11343.3|11345.3|11343.3|11347.1|11345.1|11345.3|11343.3|11
1655723930000|2022-06-20 11:18:50|11345.1|11343.1|11345.5|11343.5|11345.5|11343.5|11344.5|11342.5|9
1655723940000|2022-06-20 11:19:00|11345.3|11343.3|11345.8|11343.8|11346.1|11344.1|11344.5|11342.5|17
1655723950000|2022-06-20 11:19:10|11345.9|11343.9|11346.4|11344.4|11346.8|11344.8|11345.3|11343.3|22
1655723960000|2022-06-20 11:19:20|11346.3|11344.3|11347|11345|11347.1|11345.1|11345.6|11343.6|1
1655723970000|2022-06-20 11:19:30|11347.1|11345.1|11346.8|11344.8|11347.1|11345.1|11346.6|11344.6|0
1655723980000|2022-06-20 11:19:40|11346.9|11344.9|11347|11345|11347.1|11345.1|11346.8|11344.8|0
1655723990000|2022-06-20 11:19:50|11346.9|11344.9|11346.6|11344.6|11347|11345|11346.5|11344.5|1
1655724000000|2022-06-20 11:20:00|11346.5|11344.5|11345|11343|11346.5|11344.5|11344.3|11342.3|8
1655724010000|2022-06-20 11:20:10|11344.9|11342.9|11345.3|11343.3|11345.8|11343.8|11344.9|11342.9|1
1655724020000|2022-06-20 11:20:20|11345.1|11343.1|11344.4|11342.4|11345.1|11343.1|11344.3|11342.3|6
1655724030000|2022-06-20 11:20:30|11344.3|11342.3|11344.3|11342.3|11344.3|11342.3|11344.1|11342.1|0
1655724040000|2022-06-20 11:20:40|11344.1|11342.1|11341.3|11339.3|11344.1|11342.1|11340.8|11338.8|14
1655724050000|2022-06-20 11:20:50|11341.1|11339.1|11342|11340|11342.5|11340.5|11341|11339|4
1655724060000|2022-06-20 11:21:00|11341.9|11339.9|11341.3|11339.3|11342|11340|11341|11339|5
1655724070000|2022-06-20 11:21:10|11341.5|11339.5|11341.5|11339.5|11341.8|11339.8|11341.4|11339.4|2
1655724080000|2022-06-20 11:21:20|11341.4|11339.4|11341.5|11339.5|11341.6|11339.6|11341.4|11339.4|2
1655724090000|2022-06-20 11:21:30|11341.4|11339.4|11341|11339|11341.6|11339.6|11340.6|11338.6|11
1655724100000|2022-06-20 11:21:40|11340.8|11338.8|11340|11338|11340.9|11338.9|11339.5|11337.5|13
1655724110000|2022-06-20 11:21:50|11339.9|11337.9|11340.1|11338.1|11340.4|11338.4|11339.4|11337.4|9
1655724120000|2022-06-20 11:22:00|11340|11338|11340.8|11338.8|11340.9|11338.9|11339.9|11337.9|4
1655724130000|2022-06-20 11:22:10|11340.6|11338.6|11341.3|11339.3|11342.4|11340.4|11340.6|11338.6|13
1655724140000|2022-06-20 11:22:20|11341.1|11339.1|11341.8|11339.8|11341.8|11339.8|11341|11339|7
1655724150000|2022-06-20 11:22:30|11341.6|11339.6|11341.8|11339.8|11342.1|11340.1|11341.5|11339.5|6
1655724160000|2022-06-20 11:22:40|11341.6|11339.6|11341.5|11339.5|11341.6|11339.6|11340.9|11338.9|2
1655724170000|2022-06-20 11:22:50|11341.6|11339.6|11342.1|11340.1|11342.1|11340.1|11341.6|11339.6|1
1655724180000|2022-06-20 11:23:00|11342|11340|11342.1|11340.1|11342.1|11340.1|11342|11340|0
1655724190000|2022-06-20 11:23:10|11342.4|11340.4|11342.8|11340.8|11343|11341|11342.1|11340.1|8
1655724200000|2022-06-20 11:23:20|11342.9|11340.9|11340.4|11338.4|11342.9|11340.9|11340|11338|13
1655724210000|2022-06-20 11:23:30|11340.5|11338.5|11340.5|11338.5|11340.5|11338.5|11340|11338|2
1655724220000|2022-06-20 11:23:40|11340.6|11338.6|11341.4|11339.4|11341.4|11339.4|11340.5|11338.5|2
1655724230000|2022-06-20 11:23:50|11342|11340|11341.3|11339.3|11342.4|11340.4|11341.3|11339.3|4
1655724240000|2022-06-20 11:24:00|11341.4|11339.4|11341|11339|11341.4|11339.4|11340.1|11338.1|6
1655724250000|2022-06-20 11:24:10|11340.9|11338.9|11340|11338|11341.9|11339.9|11340|11338|13
1655724260000|2022-06-20 11:24:20|11339.9|11337.9|11339.4|11337.4|11340|11338|11339.4|11337.4|4
1655724270000|2022-06-20 11:24:30|11339.5|11337.5|11340|11338|11340|11338|11339.5|11337.5|2
1655724280000|2022-06-20 11:24:40|11340.1|11338.1|11340.4|11338.4|11341|11339|11340.1|11338.1|18
1655724290000|2022-06-20 11:24:50|11340|11338|11339.4|11337.4|11340|11338|11339.3|11337.3|8
1655724300000|2022-06-20 11:25:00|11339.5|11337.5|11340|11338|11340.3|11338.3|11339.5|11337.5|4
1655724310000|2022-06-20 11:25:10|11339.9|11337.9|11339.5|11337.5|11340|11338|11339.5|11337.5|1
1655724320000|2022-06-20 11:25:20|11340.1|11338.1|11340.8|11338.8|11341.5|11339.5|11340.1|11338.1|10
1655724330000|2022-06-20 11:25:30|11340.6|11338.6|11341.3|11339.3|11341.4|11339.4|11339.8|11337.8|6
1655724340000|2022-06-20 11:25:40|11341|11339|11341.3|11339.3|11341.8|11339.8|11341|11339|5
1655724350000|2022-06-20 11:25:50|11341.1|11339.1|11341.5|11339.5|11341.9|11339.9|11341.1|11339.1|5
1655724360000|2022-06-20 11:26:00|11341.6|11339.6|11341.9|11339.9|11342.1|11340.1|11341.5|11339.5|3
1655724370000|2022-06-20 11:26:10|11342|11340|11341.3|11339.3|11342|11340|11340.9|11338.9|2
1655724380000|2022-06-20 11:26:20|11340.9|11338.9|11343.8|11341.8|11343.8|11341.8|11340.9|11338.9|15
1655724390000|2022-06-20 11:26:30|11343.6|11341.6|11342.5|11340.5|11343.6|11341.6|11342|11340|10
1655724400000|2022-06-20 11:26:40|11342.6|11340.6|11340|11338|11343.1|11341.1|11340|11338|8
1655724410000|2022-06-20 11:26:50|11339.9|11337.9|11339.9|11337.9|11340|11338|11339.9|11337.9|1
1655724420000|2022-06-20 11:27:00|11340.6|11338.6|11341.8|11339.8|11341.8|11339.8|11340.6|11338.6|3
1655724430000|2022-06-20 11:27:10|11341.9|11339.9|11341|11339|11342|11340|11341|11339|7
1655724440000|2022-06-20 11:27:20|11340.9|11338.9|11341.3|11339.3|11341.4|11339.4|11340.6|11338.6|2
1655724450000|2022-06-20 11:27:30|11341.4|11339.4|11342|11340|11342|11340|11341.4|11339.4|1
1655724460000|2022-06-20 11:27:40|11341.9|11339.9|11342|11340|11342.3|11340.3|11341.6|11339.6|2
1655724470000|2022-06-20 11:27:50|11341.9|11339.9|11344.8|11342.8|11344.8|11342.8|11341.8|11339.8|9
1655724480000|2022-06-20 11:28:00|11344.9|11342.9|11347|11345|11347.6|11345.6|11344.9|11342.9|22
1655724490000|2022-06-20 11:28:10|11347.1|11345.1|11346.5|11344.5|11347.8|11345.8|11346|11344|20
1655724500000|2022-06-20 11:28:20|11346.6|11344.6|11347.6|11345.6|11348.5|11346.5|11346.6|11344.6|21
1655724510000|2022-06-20 11:28:30|11347.8|11345.8|11347.3|11345.3|11348.1|11346.1|11347.3|11345.3|4
1655724520000|2022-06-20 11:28:40|11347.4|11345.4|11342.3|11340.3|11347.4|11345.4|11341.9|11339.9|20
1655724530000|2022-06-20 11:28:50|11342.1|11340.1|11343.6|11341.6|11343.8|11341.8|11342.1|11340.1|3
1655724540000|2022-06-20 11:29:00|11343.4|11341.4|11344|11342|11344.1|11342.1|11343.4|11341.4|3
1655724550000|2022-06-20 11:29:10|11343.9|11341.9|11343.1|11341.1|11343.9|11341.9|11343|11341|2
1655724560000|2022-06-20 11:29:20|11343|11341|11342.4|11340.4|11343.1|11341.1|11342.4|11340.4|3
1655724570000|2022-06-20 11:29:30|11343.3|11341.3|11343.8|11341.8|11343.9|11341.9|11342.8|11340.8|2
1655724580000|2022-06-20 11:29:40|11343.9|11341.9|11344.8|11342.8|11344.9|11342.9|11343.9|11341.9|1
1655724590000|2022-06-20 11:29:50|11343.9|11341.9|11344.6|11342.6|11344.6|11342.6|11343.9|11341.9|4
1655724600000|2022-06-20 11:30:00|11344.5|11342.5|11343|11341|11344.6|11342.6|11342.3|11340.3|8
1655724610000|2022-06-20 11:30:10|11341.5|11339.5|11342.3|11340.3|11343|11341|11341.5|11339.5|8
1655724620000|2022-06-20 11:30:20|11343.4|11341.4|11343.9|11341.9|11344.3|11342.3|11342.5|11340.5|5
1655724630000|2022-06-20 11:30:30|11344.4|11342.4|11344.6|11342.6|11344.6|11342.6|11344|11342|2
1655724640000|2022-06-20 11:30:40|11344.5|11342.5|11344|11342|11344.6|11342.6|11343.5|11341.5|6
1655724650000|2022-06-20 11:30:50|11343.9|11341.9|11343.9|11341.9|11344|11342|11343|11341|9
1655724660000|2022-06-20 11:31:00|11343.5|11341.5|11342.6|11340.6|11343.5|11341.5|11342.3|11340.3|7
1655724670000|2022-06-20 11:31:10|11342.4|11340.4|11341.3|11339.3|11342.4|11340.4|11341|11339|2
1655724680000|2022-06-20 11:31:20|11342|11340|11343.8|11341.8|11344|11342|11341.9|11339.9|14
1655724690000|2022-06-20 11:31:30|11343.6|11341.6|11345|11343|11345.1|11343.1|11343.5|11341.5|7
1655724700000|2022-06-20 11:31:40|11345.1|11343.1|11346.6|11344.6|11346.9|11344.9|11345|11343|21
1655724710000|2022-06-20 11:31:50|11346.8|11344.8|11347.8|11345.8|11347.9|11345.9|11346.8|11344.8|7
1655724720000|2022-06-20 11:32:00|11347.4|11345.4|11346.6|11344.6|11347.4|11345.4|11346.5|11344.5|8
1655724730000|2022-06-20 11:32:10|11346.9|11344.9|11344.4|11342.4|11346.9|11344.9|11343.8|11341.8|6
1655724740000|2022-06-20 11:32:20|11344.3|11342.3|11343.9|11341.9|11344.3|11342.3|11342.4|11340.4|11
1655724750000|2022-06-20 11:32:30|11344|11342|11343.4|11341.4|11344|11342|11342.9|11340.9|9
1655724760000|2022-06-20 11:32:40|11342.9|11340.9|11342.5|11340.5|11343.1|11341.1|11342.5|11340.5|0
1655724770000|2022-06-20 11:32:50|11342.6|11340.6|11343.4|11341.4|11343.4|11341.4|11342.5|11340.5|0
1655724780000|2022-06-20 11:33:00|11342.9|11340.9|11342.6|11340.6|11343|11341|11342.3|11340.3|6
1655724790000|2022-06-20 11:33:10|11342.9|11340.9|11341.9|11339.9|11342.9|11340.9|11341.8|11339.8|8
1655724800000|2022-06-20 11:33:20|11342|11340|11341.9|11339.9|11342.1|11340.1|11341.6|11339.6|4
1655724810000|2022-06-20 11:33:30|11342.1|11340.1|11343.9|11341.9|11343.9|11341.9|11342.1|11340.1|10
1655724820000|2022-06-20 11:33:40|11344.3|11342.3|11342.9|11340.9|11344.3|11342.3|11342.9|11340.9|11
1655724830000|2022-06-20 11:33:50|11342.8|11340.8|11342.3|11340.3|11342.8|11340.8|11342.1|11340.1|3
1655724840000|2022-06-20 11:34:00|11342.5|11340.5|11347|11345|11347.1|11345.1|11342.5|11340.5|15
1655724850000|2022-06-20 11:34:10|11347.3|11345.3|11345.6|11343.6|11348|11346|11345.5|11343.5|22
1655724860000|2022-06-20 11:34:20|11345.8|11343.8|11347.6|11345.6|11347.8|11345.8|11345.8|11343.8|6
1655724870000|2022-06-20 11:34:30|11347.9|11345.9|11347.8|11345.8|11347.9|11345.9|11347.5|11345.5|2
1655724880000|2022-06-20 11:34:40|11347.5|11345.5|11346.5|11344.5|11347.5|11345.5|11346.1|11344.1|11
1655724890000|2022-06-20 11:34:50|11346.4|11344.4|11346.8|11344.8|11346.8|11344.8|11346.3|11344.3|0
1655724900000|2022-06-20 11:35:00|11346.6|11344.6|11347|11345|11347.6|11345.6|11346.5|11344.5|12
1655724910000|2022-06-20 11:35:10|11347.1|11345.1|11348|11346|11348.1|11346.1|11347|11345|1
1655724920000|2022-06-20 11:35:20|11348.1|11346.1|11347.9|11345.9|11348.3|11346.3|11347.9|11345.9|8
1655724930000|2022-06-20 11:35:30|11348|11346|11349|11347|11349.1|11347.1|11348|11346|27
1655724940000|2022-06-20 11:35:40|11348.9|11346.9|11347.4|11345.4|11349.1|11347.1|11347.4|11345.4|7
1655724950000|2022-06-20 11:35:50|11347.3|11345.3|11346.9|11344.9|11347.8|11345.8|11346.1|11344.1|11
1655724960000|2022-06-20 11:36:00|11346.8|11344.8|11346.8|11344.8|11347.5|11345.5|11346.4|11344.4|11
1655724970000|2022-06-20 11:36:10|11346.1|11344.1|11345.3|11343.3|11346.3|11344.3|11345.3|11343.3|4
1655724980000|2022-06-20 11:36:20|11345.6|11343.6|11345.9|11343.9|11346.5|11344.5|11345.5|11343.5|1
1655724990000|2022-06-20 11:36:30|11345.8|11343.8|11345.6|11343.6|11346|11344|11345.5|11343.5|3
1655725000000|2022-06-20 11:36:40|11346.3|11344.3|11344.4|11342.4|11346.4|11344.4|11344.1|11342.1|15
1655725010000|2022-06-20 11:36:50|11344.3|11342.3|11344.1|11342.1|11344.6|11342.6|11343.5|11341.5|4
1655725020000|2022-06-20 11:37:00|11344.3|11342.3|11343.9|11341.9|11344.5|11342.5|11343.8|11341.8|2
1655725030000|2022-06-20 11:37:10|11343.5|11341.5|11344.5|11342.5|11344.5|11342.5|11343|11341|10
1655725040000|2022-06-20 11:37:20|11345.3|11343.3|11344.6|11342.6|11345.3|11343.3|11344.4|11342.4|3
1655725050000|2022-06-20 11:37:30|11344.8|11342.8|11345.9|11343.9|11346|11344|11344.6|11342.6|1
1655725060000|2022-06-20 11:37:40|11346.3|11344.3|11345.9|11343.9|11346.3|11344.3|11345|11343|5
1655725070000|2022-06-20 11:37:50|11346.1|11344.1|11345.3|11343.3|11346.1|11344.1|11345|11343|2
1655725080000|2022-06-20 11:38:00|11345.1|11343.1|11344.9|11342.9|11345.5|11343.5|11344.1|11342.1|4
1655725090000|2022-06-20 11:38:10|11344.8|11342.8|11345.4|11343.4|11345.8|11343.8|11344.8|11342.8|2
1655725100000|2022-06-20 11:38:20|11345.8|11343.8|11345.5|11343.5|11345.8|11343.8|11345.3|11343.3|2
1655725110000|2022-06-20 11:38:30|11345.6|11343.6|11345.6|11343.6|11345.6|11343.6|11344.5|11342.5|3
1655725120000|2022-06-20 11:38:40|11345.5|11343.5|11346|11344|11346.3|11344.3|11345|11343|0
1655725130000|2022-06-20 11:38:50|11346.1|11344.1|11343.4|11341.4|11346.1|11344.1|11343.4|11341.4|4
1655725140000|2022-06-20 11:39:00|11343.5|11341.5|11343.5|11341.5|11343.6|11341.6|11342.4|11340.4|10
1655725150000|2022-06-20 11:39:10|11343.4|11341.4|11342.5|11340.5|11344|11342|11342.5|11340.5|5
1655725160000|2022-06-20 11:39:20|11342.8|11340.8|11344.1|11342.1|11344.1|11342.1|11342.3|11340.3|7
1655725170000|2022-06-20 11:39:30|11344.3|11342.3|11342.9|11340.9|11344.3|11342.3|11342.9|11340.9|6
1655725180000|2022-06-20 11:39:40|11342.6|11340.6|11343.1|11341.1|11343.5|11341.5|11342.5|11340.5|4
1655725190000|2022-06-20 11:39:50|11342.9|11340.9|11343.3|11341.3|11343.5|11341.5|11342.9|11340.9|1
1655725200000|2022-06-20 11:40:00|11343.1|11341.1|11343.4|11341.4|11344.4|11342.4|11342.4|11340.4|12
1655725210000|2022-06-20 11:40:10|11343.3|11341.3|11343.6|11341.6|11344.4|11342.4|11343.1|11341.1|9
1655725220000|2022-06-20 11:40:20|11343.8|11341.8|11344.3|11342.3|11344.9|11342.9|11343.5|11341.5|2
1655725230000|2022-06-20 11:40:30|11344.4|11342.4|11345.1|11343.1|11345.1|11343.1|11344.4|11342.4|4
1655725240000|2022-06-20 11:40:40|11345.3|11343.3|11344.6|11342.6|11345.4|11343.4|11344.6|11342.6|2
1655725250000|2022-06-20 11:40:50|11345.1|11343.1|11345|11343|11345.1|11343.1|11344.9|11342.9|0
1655725260000|2022-06-20 11:41:00|11345.1|11343.1|11346.6|11344.6|11346.8|11344.8|11345|11343|3
1655725270000|2022-06-20 11:41:10|11346.9|11344.9|11345.1|11343.1|11346.9|11344.9|11345.1|11343.1|3
1655725280000|2022-06-20 11:41:20|11345.3|11343.3|11346.3|11344.3|11346.6|11344.6|11345.3|11343.3|1
1655725290000|2022-06-20 11:41:30|11346.6|11344.6|11347.9|11345.9|11348|11346|11346.6|11344.6|7
1655725300000|2022-06-20 11:41:40|11348|11346|11345.4|11343.4|11350|11348|11345.4|11343.4|26
1655725310000|2022-06-20 11:41:50|11343|11341|11342.6|11340.6|11343.9|11341.9|11342.3|11340.3|19
1655725320000|2022-06-20 11:42:00|11343|11341|11343.5|11341.5|11343.5|11341.5|11342.6|11340.6|5
1655725330000|2022-06-20 11:42:10|11344|11342|11344|11342|11345.4|11343.4|11343.4|11341.4|10
1655725340000|2022-06-20 11:42:20|11343.8|11341.8|11344.1|11342.1|11344.4|11342.4|11343.4|11341.4|3
1655725350000|2022-06-20 11:42:30|11344|11342|11343.8|11341.8|11345|11343|11343.8|11341.8|7
1655725360000|2022-06-20 11:42:40|11344.1|11342.1|11341.1|11339.1|11344.1|11342.1|11341.1|11339.1|24
1655725370000|2022-06-20 11:42:50|11341|11339|11342|11340|11342.1|11340.1|11340|11338|47
1655725380000|2022-06-20 11:43:00|11341.8|11339.8|11343.4|11341.4|11343.5|11341.5|11341.1|11339.1|8
1655725390000|2022-06-20 11:43:10|11343.6|11341.6|11343.8|11341.8|11344.4|11342.4|11343.3|11341.3|5
1655725400000|2022-06-20 11:43:20|11343.6|11341.6|11342.4|11340.4|11344.3|11342.3|11342|11340|15
1655725410000|2022-06-20 11:43:30|11342.5|11340.5|11342.3|11340.3|11342.6|11340.6|11342|11340|2
1655725420000|2022-06-20 11:43:40|11342.4|11340.4|11342|11340|11342.9|11340.9|11342|11340|0
1655725430000|2022-06-20 11:43:50|11341.9|11339.9|11342.1|11340.1|11342.1|11340.1|11341.6|11339.6|1
1655725440000|2022-06-20 11:44:00|11342.5|11340.5|11343|11341|11343.1|11341.1|11342.5|11340.5|5
1655725450000|2022-06-20 11:44:10|11343.1|11341.1|11346|11344|11346|11344|11343.1|11341.1|26
1655725460000|2022-06-20 11:44:20|11345.9|11343.9|11345.8|11343.8|11346.1|11344.1|11345.3|11343.3|4
1655725470000|2022-06-20 11:44:30|11345.6|11343.6|11344.9|11342.9|11345.6|11343.6|11344.8|11342.8|0
1655725480000|2022-06-20 11:44:40|11344.5|11342.5|11344.5|11342.5|11344.9|11342.9|11344.3|11342.3|14
1655725490000|2022-06-20 11:44:50|11344.4|11342.4|11346.8|11344.8|11347|11345|11343.4|11341.4|55
1655725500000|2022-06-20 11:45:00|11346.6|11344.6|11347.5|11345.5|11347.6|11345.6|11346.6|11344.6|13
1655725510000|2022-06-20 11:45:10|11347.6|11345.6|11347.9|11345.9|11347.9|11345.9|11347.6|11345.6|5
1655725520000|2022-06-20 11:45:20|11347.1|11345.1|11345.4|11343.4|11347.1|11345.1|11345.1|11343.1|12
1655725530000|2022-06-20 11:45:30|11345.5|11343.5|11346.5|11344.5|11347.1|11345.1|11345.4|11343.4|6
1655725540000|2022-06-20 11:45:40|11345.9|11343.9|11345.9|11343.9|11345.9|11343.9|11345.8|11343.8|5
1655725550000|2022-06-20 11:45:50|11345.8|11343.8|11346.8|11344.8|11347.1|11345.1|11345.8|11343.8|4
1655725560000|2022-06-20 11:46:00|11347|11345|11348.3|11346.3|11348.9|11346.9|11347|11345|12
1655725570000|2022-06-20 11:46:10|11347.9|11345.9|11347.5|11345.5|11348|11346|11347.4|11345.4|6
1655725580000|2022-06-20 11:46:20|11347.4|11345.4|11348.1|11346.1|11348.3|11346.3|11346.1|11344.1|16
1655725590000|2022-06-20 11:46:30|11348.3|11346.3|11349.9|11347.9|11350.4|11348.4|11348.3|11346.3|24
1655725600000|2022-06-20 11:46:40|11350|11348|11350.8|11348.8|11350.8|11348.8|11349|11347|13
1655725610000|2022-06-20 11:46:50|11350.9|11348.9|11349.6|11347.6|11350.9|11348.9|11349.6|11347.6|7
1655725620000|2022-06-20 11:47:00|11349.9|11347.9|11351.8|11349.8|11352.8|11350.8|11349.9|11347.9|33
1655725630000|2022-06-20 11:47:10|11351.6|11349.6|11351.8|11349.8|11351.8|11349.8|11351.1|11349.1|2
1655725640000|2022-06-20 11:47:20|11352.1|11350.1|11349.4|11347.4|11352.1|11350.1|11349|11347|15
1655725650000|2022-06-20 11:47:30|11349.6|11347.6|11352.3|11350.3|11352.3|11350.3|11349.6|11347.6|4
1655725660000|2022-06-20 11:47:40|11351.9|11349.9|11351.8|11349.8|11352.3|11350.3|11351.6|11349.6|8
1655725670000|2022-06-20 11:47:50|11351.6|11349.6|11353|11351|11353.1|11351.1|11351.5|11349.5|14
1655725680000|2022-06-20 11:48:00|11352.9|11350.9|11354.6|11352.6|11355.8|11353.8|11352.9|11350.9|32
1655725690000|2022-06-20 11:48:10|11354.5|11352.5|11355.3|11353.3|11355.6|11353.6|11354.3|11352.3|21
1655725700000|2022-06-20 11:48:20|11355.1|11353.1|11354.6|11352.6|11355.1|11353.1|11354|11352|8
1655725710000|2022-06-20 11:48:30|11355.1|11353.1|11356.5|11354.5|11356.5|11354.5|11354.4|11352.4|43
1655725720000|2022-06-20 11:48:40|11356.6|11354.6|11355|11353|11357.9|11355.9|11355|11353|30
1655725730000|2022-06-20 11:48:50|11355.1|11353.1|11355|11353|11355.6|11353.6|11354.9|11352.9|8
1655725740000|2022-06-20 11:49:00|11354.9|11352.9|11353.4|11351.4|11354.9|11352.9|11350.8|11348.8|73
1655725750000|2022-06-20 11:49:10|11353.1|11351.1|11351.6|11349.6|11353.1|11351.1|11351.4|11349.4|31
1655725760000|2022-06-20 11:49:20|11352|11350|11351.1|11349.1|11353.4|11351.4|11351|11349|31
1655725770000|2022-06-20 11:49:30|11351.3|11349.3|11352.3|11350.3|11352.4|11350.4|11350.8|11348.8|17
1655725780000|2022-06-20 11:49:40|11352|11350|11353|11351|11353.3|11351.3|11352|11350|5
1655725790000|2022-06-20 11:49:50|11353.1|11351.1|11356.3|11354.3|11357|11355|11353.1|11351.1|75
1655725800000|2022-06-20 11:50:00|11356.4|11354.4|11355.5|11353.5|11356.4|11354.4|11354.3|11352.3|8
1655725810000|2022-06-20 11:50:10|11355.6|11353.6|11355.5|11353.5|11355.8|11353.8|11353.9|11351.9|23
1655725820000|2022-06-20 11:50:20|11355.6|11353.6|11354.5|11352.5|11356.5|11354.5|11354.5|11352.5|14
1655725830000|2022-06-20 11:50:30|11354.9|11352.9|11355.6|11353.6|11355.9|11353.9|11354.8|11352.8|1
1655725840000|2022-06-20 11:50:40|11355.8|11353.8|11359.4|11357.4|11359.9|11357.9|11355.8|11353.8|53
1655725850000|2022-06-20 11:50:50|11359.6|11357.6|11356.5|11354.5|11359.6|11357.6|11356|11354|32
1655725860000|2022-06-20 11:51:00|11356.6|11354.6|11359.1|11357.1|11359.4|11357.4|11356.1|11354.1|24
1655725870000|2022-06-20 11:51:10|11359.4|11357.4|11359|11357|11359.5|11357.5|11358.5|11356.5|18
1655725880000|2022-06-20 11:51:20|11358.9|11356.9|11358.4|11356.4|11359|11357|11357.5|11355.5|21
1655725890000|2022-06-20 11:51:30|11358.8|11356.8|11359|11357|11359.1|11357.1|11357.5|11355.5|15
1655725900000|2022-06-20 11:51:40|11358.9|11356.9|11357.8|11355.8|11359.3|11357.3|11357.8|11355.8|14
1655725910000|2022-06-20 11:51:50|11357.9|11355.9|11357.1|11355.1|11357.9|11355.9|11357|11355|8
1655725920000|2022-06-20 11:52:00|11357.3|11355.3|11357.9|11355.9|11358.3|11356.3|11356.5|11354.5|9
1655725930000|2022-06-20 11:52:10|11358|11356|11355.4|11353.4|11358|11356|11355.4|11353.4|13
1655725940000|2022-06-20 11:52:20|11355.3|11353.3|11355.3|11353.3|11355.6|11353.6|11354.9|11352.9|6
1655725950000|2022-06-20 11:52:30|11355.8|11353.8|11355.6|11353.6|11356.5|11354.5|11355.5|11353.5|13
1655725960000|2022-06-20 11:52:40|11355.5|11353.5|11357.8|11355.8|11357.9|11355.9|11355.5|11353.5|10
1655725970000|2022-06-20 11:52:50|11357.5|11355.5|11359.3|11357.3|11359.3|11357.3|11357.5|11355.5|16
1655725980000|2022-06-20 11:53:00|11359.1|11357.1|11359.8|11357.8|11361.1|11359.1|11358.8|11356.8|31
1655725990000|2022-06-20 11:53:10|11359.9|11357.9|11359.3|11357.3|11360.3|11358.3|11359.1|11357.1|5
1655726000000|2022-06-20 11:53:20|11359.6|11357.6|11361.1|11359.1|11361.1|11359.1|11359.4|11357.4|18
1655726010000|2022-06-20 11:53:30|11361|11359|11360.8|11358.8|11361|11359|11360.3|11358.3|12
1655726020000|2022-06-20 11:53:40|11360.5|11358.5|11360.8|11358.8|11361|11359|11360.4|11358.4|7
1655726030000|2022-06-20 11:53:50|11360.9|11358.9|11360.1|11358.1|11361|11359|11359.9|11357.9|3
1655726040000|2022-06-20 11:54:00|11360|11358|11358.4|11356.4|11360.1|11358.1|11357.4|11355.4|8
1655726050000|2022-06-20 11:54:10|11358.3|11356.3|11358.3|11356.3|11358.5|11356.5|11356.8|11354.8|13
1655726060000|2022-06-20 11:54:20|11358.4|11356.4|11358.5|11356.5|11359.5|11357.5|11358.4|11356.4|6
1655726070000|2022-06-20 11:54:30|11358.6|11356.6|11360|11358|11360.1|11358.1|11358.4|11356.4|19
1655726080000|2022-06-20 11:54:40|11359.9|11357.9|11359.9|11357.9|11360.3|11358.3|11359.4|11357.4|7
1655726090000|2022-06-20 11:54:50|11359.8|11357.8|11361.1|11359.1|11361.1|11359.1|11359.8|11357.8|7
1655726100000|2022-06-20 11:55:00|11361.3|11359.3|11360.1|11358.1|11361.3|11359.3|11360|11358|5
1655726110000|2022-06-20 11:55:10|11360.8|11358.8|11360.4|11358.4|11361.4|11359.4|11360.3|11358.3|17
1655726120000|2022-06-20 11:55:20|11360.5|11358.5|11359.6|11357.6|11360.8|11358.8|11359.6|11357.6|19
1655726130000|2022-06-20 11:55:30|11359.8|11357.8|11359.1|11357.1|11360.1|11358.1|11359.1|11357.1|7
1655726140000|2022-06-20 11:55:40|11359.3|11357.3|11359.4|11357.4|11359.5|11357.5|11359|11357|12
1655726150000|2022-06-20 11:55:50|11359.5|11357.5|11358.1|11356.1|11359.9|11357.9|11357.1|11355.1|14
1655726160000|2022-06-20 11:56:00|11358.3|11356.3|11356.3|11354.3|11358.3|11356.3|11356.3|11354.3|9
1655726170000|2022-06-20 11:56:10|11356|11354|11356.5|11354.5|11356.8|11354.8|11355.6|11353.6|11
1655726180000|2022-06-20 11:56:20|11356.6|11354.6|11355.5|11353.5|11357|11355|11355|11353|11
1655726190000|2022-06-20 11:56:30|11355.8|11353.8|11356.3|11354.3|11357|11355|11355.3|11353.3|13
1655726200000|2022-06-20 11:56:40|11355.6|11353.6|11356.9|11354.9|11356.9|11354.9|11355.5|11353.5|4
1655726210000|2022-06-20 11:56:50|11356.8|11354.8|11356|11354|11356.8|11354.8|11355.1|11353.1|10
1655726220000|2022-06-20 11:57:00|11356.1|11354.1|11356.4|11354.4|11356.9|11354.9|11355.9|11353.9|10
1655726230000|2022-06-20 11:57:10|11356.3|11354.3|11357.1|11355.1|11357.1|11355.1|11355.6|11353.6|10
1655726240000|2022-06-20 11:57:20|11357|11355|11356.5|11354.5|11357.1|11355.1|11356.5|11354.5|1
1655726250000|2022-06-20 11:57:30|11356.4|11354.4|11358.8|11356.8|11358.8|11356.8|11356.3|11354.3|13
1655726260000|2022-06-20 11:57:40|11359|11357|11359.3|11357.3|11359.3|11357.3|11358.8|11356.8|6
1655726270000|2022-06-20 11:57:50|11360|11358|11360.5|11358.5|11361|11359|11359.6|11357.6|18
1655726280000|2022-06-20 11:58:00|11360.6|11358.6|11360.8|11358.8|11361.1|11359.1|11359.6|11357.6|7
1655726290000|2022-06-20 11:58:10|11360.6|11358.6|11360.5|11358.5|11361.3|11359.3|11360.1|11358.1|8
1655726300000|2022-06-20 11:58:20|11360.4|11358.4|11360.3|11358.3|11360.9|11358.9|11359.9|11357.9|6
1655726310000|2022-06-20 11:58:30|11360.4|11358.4|11360.5|11358.5|11360.8|11358.8|11360.4|11358.4|6
1655726320000|2022-06-20 11:58:40|11360.6|11358.6|11360|11358|11360.8|11358.8|11359.9|11357.9|5
1655726330000|2022-06-20 11:58:50|11360.1|11358.1|11359.9|11357.9|11360.3|11358.3|11359.6|11357.6|4
1655726340000|2022-06-20 11:59:00|11360|11358|11359.5|11357.5|11360.3|11358.3|11359.5|11357.5|4
1655726350000|2022-06-20 11:59:10|11359.4|11357.4|11359.3|11357.3|11359.8|11357.8|11359.3|11357.3|4
1655726360000|2022-06-20 11:59:20|11359.1|11357.1|11358.4|11356.4|11359.4|11357.4|11358|11356|12
1655726370000|2022-06-20 11:59:30|11358|11356|11357.5|11355.5|11358.1|11356.1|11357.4|11355.4|11
1655726380000|2022-06-20 11:59:40|11357.4|11355.4|11357.8|11355.8|11357.8|11355.8|11357.3|11355.3|2
1655726390000|2022-06-20 11:59:50|11357.6|11355.6|11357|11355|11357.8|11355.8|11356.9|11354.9|8
1655726400000|2022-06-20 12:00:00|11357.1|11355.1|11359.5|11357.5|11360.6|11358.6|11357|11355|49
1655726410000|2022-06-20 12:00:10|11359.6|11357.6|11359.5|11357.5|11359.8|11357.8|11357.5|11355.5|14
1655726420000|2022-06-20 12:00:20|11359.6|11357.6|11360.4|11358.4|11360.6|11358.6|11359.5|11357.5|4
1655726430000|2022-06-20 12:00:30|11360.6|11358.6|11361|11359|11361.1|11359.1|11360.4|11358.4|16
1655726440000|2022-06-20 12:00:40|11361.3|11359.3|11361.4|11359.4|11362.1|11360.1|11361|11359|21
1655726450000|2022-06-20 12:00:50|11361.3|11359.3|11362.3|11360.3|11363.1|11361.1|11361.3|11359.3|17
1655726460000|2022-06-20 12:01:00|11362.4|11360.4|11361.3|11359.3|11362.8|11360.8|11361.1|11359.1|15
1655726470000|2022-06-20 12:01:10|11361|11359|11360.8|11358.8|11361.9|11359.9|11359.9|11357.9|14
1655726480000|2022-06-20 12:01:20|11360.9|11358.9|11358.8|11356.8|11361|11359|11358.8|11356.8|33
1655726490000|2022-06-20 12:01:30|11359|11357|11358|11356|11359.4|11357.4|11358|11356|13
1655726500000|2022-06-20 12:01:40|11357.4|11355.4|11357.9|11355.9|11358|11356|11357.3|11355.3|18
1655726510000|2022-06-20 12:01:50|11357.6|11355.6|11357.4|11355.4|11357.6|11355.6|11356.6|11354.6|19
1655726520000|2022-06-20 12:02:00|11357.5|11355.5|11355.9|11353.9|11357.5|11355.5|11355.9|11353.9|18
1655726530000|2022-06-20 12:02:10|11356|11354|11356.3|11354.3|11356.6|11354.6|11356|11354|2
1655726540000|2022-06-20 12:02:20|11356.6|11354.6|11356.5|11354.5|11356.9|11354.9|11355.9|11353.9|17
1655726550000|2022-06-20 12:02:30|11356.6|11354.6|11356.8|11354.8|11357|11355|11356.1|11354.1|5
1655726560000|2022-06-20 12:02:40|11356.5|11354.5|11356.5|11354.5|11357.3|11355.3|11356|11354|9
1655726570000|2022-06-20 12:02:50|11356.6|11354.6|11358|11356|11358|11356|11356.6|11354.6|9
1655726580000|2022-06-20 12:03:00|11358.3|11356.3|11355.5|11353.5|11358.3|11356.3|11354.9|11352.9|27
1655726590000|2022-06-20 12:03:10|11355.6|11353.6|11356.5|11354.5|11356.8|11354.8|11355.5|11353.5|4
1655726600000|2022-06-20 12:03:20|11356.6|11354.6|11355.4|11353.4|11356.9|11354.9|11355.4|11353.4|4
1655726610000|2022-06-20 12:03:30|11356.1|11354.1|11356|11354|11356.4|11354.4|11355.1|11353.1|9
1655726620000|2022-06-20 12:03:40|11356.3|11354.3|11354.3|11352.3|11356.5|11354.5|11353.6|11351.6|20
1655726630000|2022-06-20 12:03:50|11354.1|11352.1|11351.8|11349.8|11354.1|11352.1|11350.6|11348.6|49
1655726640000|2022-06-20 12:04:00|11352.1|11350.1|11353.3|11351.3|11354|11352|11351.6|11349.6|54
1655726650000|2022-06-20 12:04:10|11353.5|11351.5|11354.4|11352.4|11354.4|11352.4|11353.5|11351.5|10
1655726660000|2022-06-20 12:04:20|11354.3|11352.3|11352.6|11350.6|11354.6|11352.6|11352.6|11350.6|8
1655726670000|2022-06-20 12:04:30|11352.5|11350.5|11351.9|11349.9|11352.9|11350.9|11351.9|11349.9|8
1655726680000|2022-06-20 12:04:40|11352|11350|11352.3|11350.3|11352.8|11350.8|11351.9|11349.9|8
1655726690000|2022-06-20 12:04:50|11352.5|11350.5|11353.9|11351.9|11354|11352|11352.5|11350.5|6
1655726700000|2022-06-20 12:05:00|11354|11352|11350.6|11348.6|11354|11352|11350.4|11348.4|47
1655726710000|2022-06-20 12:05:10|11350.3|11348.3|11350.5|11348.5|11352|11350|11350.3|11348.3|13
1655726720000|2022-06-20 12:05:20|11351|11349|11351.1|11349.1|11351.1|11349.1|11350.4|11348.4|8
1655726730000|2022-06-20 12:05:30|11351.3|11349.3|11352.1|11350.1|11352.1|11350.1|11350.8|11348.8|25
1655726740000|2022-06-20 12:05:40|11352.3|11350.3|11351.3|11349.3|11353|11351|11351.3|11349.3|16
1655726750000|2022-06-20 12:05:50|11351.4|11349.4|11351.1|11349.1|11351.5|11349.5|11350.5|11348.5|6
1655726760000|2022-06-20 12:06:00|11351.4|11349.4|11351|11349|11351.4|11349.4|11351|11349|5
1655726770000|2022-06-20 12:06:10|11351.5|11349.5|11349.9|11347.9|11351.5|11349.5|11349.6|11347.6|17
1655726780000|2022-06-20 12:06:20|11350|11348|11350.1|11348.1|11351.9|11349.9|11349.9|11347.9|18
1655726790000|2022-06-20 12:06:30|11350.3|11348.3|11350.1|11348.1|11350.5|11348.5|11349.8|11347.8|7
1655726800000|2022-06-20 12:06:40|11350.3|11348.3|11350.5|11348.5|11350.6|11348.6|11350|11348|8
1655726810000|2022-06-20 12:06:50|11350.4|11348.4|11350.3|11348.3|11351|11349|11350.1|11348.1|3
1655726820000|2022-06-20 12:07:00|11350.4|11348.4|11351.6|11349.6|11352.5|11350.5|11349.8|11347.8|31
1655726830000|2022-06-20 12:07:10|11352.3|11350.3|11352.4|11350.4|11352.8|11350.8|11351.9|11349.9|18
1655726840000|2022-06-20 12:07:20|11352.3|11350.3|11351.9|11349.9|11352.3|11350.3|11351.1|11349.1|4
1655726850000|2022-06-20 12:07:30|11352.4|11350.4|11352.5|11350.5|11353|11351|11352.3|11350.3|8
1655726860000|2022-06-20 12:07:40|11352.6|11350.6|11350.5|11348.5|11352.6|11350.6|11350.4|11348.4|19
1655726870000|2022-06-20 12:07:50|11350.6|11348.6|11350.8|11348.8|11350.9|11348.9|11350.3|11348.3|7
1655726880000|2022-06-20 12:08:00|11350.9|11348.9|11349.1|11347.1|11350.9|11348.9|11348.1|11346.1|47
1655726890000|2022-06-20 12:08:10|11349|11347|11350|11348|11350.3|11348.3|11348.5|11346.5|9
1655726900000|2022-06-20 12:08:20|11349.9|11347.9|11352.8|11350.8|11352.8|11350.8|11349.9|11347.9|11
1655726910000|2022-06-20 12:08:30|11352.9|11350.9|11351.5|11349.5|11353.1|11351.1|11349.4|11347.4|44
1655726920000|2022-06-20 12:08:40|11351.4|11349.4|11351|11349|11351.5|11349.5|11350.6|11348.6|2
1655726930000|2022-06-20 12:08:50|11351.5|11349.5|11351.5|11349.5|11352.1|11350.1|11350.8|11348.8|19
1655726940000|2022-06-20 12:09:00|11351.8|11349.8|11351.4|11349.4|11351.8|11349.8|11351.4|11349.4|2
1655726950000|2022-06-20 12:09:10|11351.3|11349.3|11351.3|11349.3|11351.6|11349.6|11351|11349|5
1655726960000|2022-06-20 12:09:20|11351.4|11349.4|11351.8|11349.8|11351.8|11349.8|11350.8|11348.8|9
1655726970000|2022-06-20 12:09:30|11351.6|11349.6|11351.4|11349.4|11351.6|11349.6|11351.1|11349.1|2
1655726980000|2022-06-20 12:09:40|11351.3|11349.3|11349.6|11347.6|11351.3|11349.3|11348.9|11346.9|32
1655726990000|2022-06-20 12:09:50|11349.8|11347.8|11349.1|11347.1|11349.9|11347.9|11349.1|11347.1|6
1655727000000|2022-06-20 12:10:00|11349|11347|11349.8|11347.8|11350|11348|11349|11347|8
1655727010000|2022-06-20 12:10:10|11349.6|11347.6|11350.4|11348.4|11351.9|11349.9|11349.6|11347.6|9
1655727020000|2022-06-20 12:10:20|11350.5|11348.5|11351.6|11349.6|11351.6|11349.6|11350.5|11348.5|8
1655727030000|2022-06-20 12:10:30|11351.1|11349.1|11350.3|11348.3|11351.1|11349.1|11350.1|11348.1|8
1655727040000|2022-06-20 12:10:40|11350.4|11348.4|11350|11348|11350.6|11348.6|11349.9|11347.9|6
1655727050000|2022-06-20 12:10:50|11349.5|11347.5|11349.8|11347.8|11349.9|11347.9|11349.4|11347.4|29
1655727060000|2022-06-20 12:11:00|11349.6|11347.6|11347.8|11345.8|11349.8|11347.8|11347.5|11345.5|23
1655727070000|2022-06-20 12:11:10|11347.9|11345.9|11347.5|11345.5|11349.8|11347.8|11347.5|11345.5|15
1655727080000|2022-06-20 12:11:20|11347.4|11345.4|11347.8|11345.8|11347.9|11345.9|11346.9|11344.9|15
1655727090000|2022-06-20 12:11:30|11347.9|11345.9|11348.5|11346.5|11348.6|11346.6|11347.9|11345.9|3
1655727100000|2022-06-20 12:11:40|11348.3|11346.3|11348.9|11346.9|11348.9|11346.9|11347.9|11345.9|3
1655727110000|2022-06-20 12:11:50|11349|11347|11348.8|11346.8|11349|11347|11348.3|11346.3|6
1655727120000|2022-06-20 12:12:00|11348.6|11346.6|11350.8|11348.8|11350.9|11348.9|11348.5|11346.5|22
1655727130000|2022-06-20 12:12:10|11350.6|11348.6|11350.5|11348.5|11350.8|11348.8|11349.8|11347.8|4
1655727140000|2022-06-20 12:12:20|11349.8|11347.8|11349.5|11347.5|11350|11348|11348.9|11346.9|16
1655727150000|2022-06-20 12:12:30|11349.6|11347.6|11349.8|11347.8|11350.5|11348.5|11349.5|11347.5|6
1655727160000|2022-06-20 12:12:40|11349.5|11347.5|11349.6|11347.6|11349.8|11347.8|11349.5|11347.5|6
1655727170000|2022-06-20 12:12:50|11349.8|11347.8|11350.9|11348.9|11350.9|11348.9|11349.8|11347.8|27
1655727180000|2022-06-20 12:13:00|11351|11349|11350.1|11348.1|11351|11349|11350.1|11348.1|9
1655727190000|2022-06-20 12:13:10|11349.5|11347.5|11350.8|11348.8|11350.8|11348.8|11349.5|11347.5|7
1655727200000|2022-06-20 12:13:20|11351|11349|11350.8|11348.8|11351.3|11349.3|11350.3|11348.3|9
1655727210000|2022-06-20 12:13:30|11350.9|11348.9|11350|11348|11351.3|11349.3|11349.8|11347.8|5
1655727220000|2022-06-20 12:13:40|11349.9|11347.9|11350.3|11348.3|11350.4|11348.4|11349.8|11347.8|2
1655727230000|2022-06-20 12:13:50|11350.4|11348.4|11349.6|11347.6|11350.4|11348.4|11349.5|11347.5|1
1655727240000|2022-06-20 12:14:00|11349.8|11347.8|11349.4|11347.4|11349.8|11347.8|11349.4|11347.4|4
1655727250000|2022-06-20 12:14:10|11349.5|11347.5|11349.4|11347.4|11349.8|11347.8|11349.4|11347.4|2
1655727260000|2022-06-20 12:14:20|11349|11347|11349|11347|11349|11347|11348.8|11346.8|8
1655727270000|2022-06-20 12:14:30|11349.3|11347.3|11348.5|11346.5|11349.3|11347.3|11348.5|11346.5|10
1655727280000|2022-06-20 12:14:40|11348.4|11346.4|11349|11347|11349|11347|11348.1|11346.1|5
1655727290000|2022-06-20 12:14:50|11348.9|11346.9|11348.4|11346.4|11349.3|11347.3|11348.1|11346.1|22
1655727300000|2022-06-20 12:15:00|11348.3|11346.3|11348|11346|11348.3|11346.3|11348|11346|0
1655727310000|2022-06-20 12:15:10|11348.5|11346.5|11346.9|11344.9|11349.4|11347.4|11346.9|11344.9|24
1655727320000|2022-06-20 12:15:20|11346.8|11344.8|11345.4|11343.4|11346.8|11344.8|11345.3|11343.3|56
1655727330000|2022-06-20 12:15:30|11345.3|11343.3|11347.1|11345.1|11347.1|11345.1|11345.1|11343.1|11
1655727340000|2022-06-20 12:15:40|11347|11345|11346.9|11344.9|11347.1|11345.1|11346.3|11344.3|9
1655727350000|2022-06-20 12:15:50|11347|11345|11346.8|11344.8|11347|11345|11346.3|11344.3|9
1655727360000|2022-06-20 12:16:00|11347|11345|11348.4|11346.4|11348.4|11346.4|11347|11345|22
1655727370000|2022-06-20 12:16:10|11348.3|11346.3|11348.8|11346.8|11348.9|11346.9|11348.3|11346.3|8
1655727380000|2022-06-20 12:16:20|11348.9|11346.9|11348|11346|11349|11347|11347.6|11345.6|13
1655727390000|2022-06-20 12:16:30|11348.1|11346.1|11348.3|11346.3|11348.3|11346.3|11347.8|11345.8|2
1655727400000|2022-06-20 12:16:40|11348|11346|11348.8|11346.8|11349.1|11347.1|11348|11346|17
1655727410000|2022-06-20 12:16:50|11348.9|11346.9|11349.1|11347.1|11349.1|11347.1|11348.9|11346.9|6
1655727420000|2022-06-20 12:17:00|11348.9|11346.9|11348.6|11346.6|11348.9|11346.9|11348.5|11346.5|10
1655727430000|2022-06-20 12:17:10|11348.5|11346.5|11345.9|11343.9|11348.6|11346.6|11345.9|11343.9|8
1655727440000|2022-06-20 12:17:20|11345.6|11343.6|11346|11344|11346.3|11344.3|11345.4|11343.4|17
1655727450000|2022-06-20 12:17:30|11346.1|11344.1|11346.5|11344.5|11346.9|11344.9|11346.1|11344.1|3
1655727460000|2022-06-20 12:17:40|11346.3|11344.3|11344.9|11342.9|11346.3|11344.3|11344.9|11342.9|23
1655727470000|2022-06-20 12:17:50|11344.8|11342.8|11345.5|11343.5|11345.9|11343.9|11344.4|11342.4|28
1655727480000|2022-06-20 12:18:00|11345.6|11343.6|11346.5|11344.5|11347.1|11345.1|11345.6|11343.6|28
1655727490000|2022-06-20 12:18:10|11346.8|11344.8|11346.6|11344.6|11347.1|11345.1|11346.3|11344.3|8
1655727500000|2022-06-20 12:18:20|11347.1|11345.1|11347.6|11345.6|11347.6|11345.6|11346.4|11344.4|9
1655727510000|2022-06-20 12:18:30|11347.8|11345.8|11346.8|11344.8|11347.9|11345.9|11346.4|11344.4|8
1655727520000|2022-06-20 12:18:40|11346.9|11344.9|11347.1|11345.1|11347.4|11345.4|11346.3|11344.3|4
1655727530000|2022-06-20 12:18:50|11346.9|11344.9|11345.8|11343.8|11346.9|11344.9|11345.5|11343.5|11
1655727540000|2022-06-20 12:19:00|11345.6|11343.6|11346.8|11344.8|11346.8|11344.8|11345.4|11343.4|10
1655727550000|2022-06-20 12:19:10|11346.4|11344.4|11346.8|11344.8|11347.1|11345.1|11346.3|11344.3|5
1655727560000|2022-06-20 12:19:20|11346.9|11344.9|11346.9|11344.9|11347.3|11345.3|11346.9|11344.9|1
1655727570000|2022-06-20 12:19:30|11347|11345|11345.5|11343.5|11347|11345|11345.5|11343.5|9
1655727580000|2022-06-20 12:19:40|11346|11344|11345.6|11343.6|11346.4|11344.4|11344.9|11342.9|8
1655727590000|2022-06-20 12:19:50|11345.5|11343.5|11345.6|11343.6|11345.6|11343.6|11345.5|11343.5|0
1655727600000|2022-06-20 12:20:00|11346|11344|11344.9|11342.9|11346.3|11344.3|11344.5|11342.5|22
1655727610000|2022-06-20 12:20:10|11344.8|11342.8|11345.4|11343.4|11345.8|11343.8|11344.5|11342.5|5
1655727620000|2022-06-20 12:20:20|11346|11344|11344.9|11342.9|11346.1|11344.1|11344.4|11342.4|35
1655727630000|2022-06-20 12:20:30|11344.6|11342.6|11344.4|11342.4|11344.6|11342.6|11343.9|11341.9|12
1655727640000|2022-06-20 12:20:40|11344.5|11342.5|11344.9|11342.9|11345.3|11343.3|11344.5|11342.5|5
1655727650000|2022-06-20 12:20:50|11345|11343|11346.1|11344.1|11346.1|11344.1|11344.9|11342.9|10
1655727660000|2022-06-20 12:21:00|11346|11344|11345.5|11343.5|11346|11344|11345.1|11343.1|10
1655727670000|2022-06-20 12:21:10|11345.6|11343.6|11345.6|11343.6|11345.8|11343.8|11345.6|11343.6|0
1655727680000|2022-06-20 12:21:20|||||||||1
1655727690000|2022-06-20 12:21:30|11345.4|11343.4|11344.9|11342.9|11345.4|11343.4|11344.5|11342.5|10
1655727700000|2022-06-20 12:21:40|11345.3|11343.3|11346.6|11344.6|11346.6|11344.6|11345.3|11343.3|12
1655727710000|2022-06-20 12:21:50|11347|11345|11346.3|11344.3|11347.1|11345.1|11346.3|11344.3|24
1655727720000|2022-06-20 12:22:00|11346.6|11344.6|11346.8|11344.8|11346.9|11344.9|11346.4|11344.4|3
1655727730000|2022-06-20 12:22:10|11346.5|11344.5|11347|11345|11347|11345|11346.5|11344.5|2
1655727740000|2022-06-20 12:22:20|11347.1|11345.1|11346.9|11344.9|11347.1|11345.1|11346.6|11344.6|8
1655727750000|2022-06-20 12:22:30|11347|11345|11347|11345|11347.3|11345.3|11346.6|11344.6|4
1655727760000|2022-06-20 12:22:40|11346.1|11344.1|11345.8|11343.8|11346.5|11344.5|11345|11343|21
1655727770000|2022-06-20 12:22:50|11345.9|11343.9|11346.6|11344.6|11346.9|11344.9|11345.9|11343.9|3
1655727780000|2022-06-20 12:23:00|11346.9|11344.9|11347.9|11345.9|11348.3|11346.3|11346.6|11344.6|9
1655727790000|2022-06-20 12:23:10|11348|11346|11347.8|11345.8|11348.1|11346.1|11347.5|11345.5|3
1655727800000|2022-06-20 12:23:20|11348.3|11346.3|11348.1|11346.1|11348.4|11346.4|11348|11346|9
1655727810000|2022-06-20 12:23:30|11348.3|11346.3|11346.3|11344.3|11348.3|11346.3|11345.6|11343.6|31
1655727820000|2022-06-20 12:23:40|11346.4|11344.4|11344.4|11342.4|11346.4|11344.4|11344.4|11342.4|11
1655727830000|2022-06-20 12:23:50|11344.3|11342.3|11345.5|11343.5|11345.9|11343.9|11344.3|11342.3|3
1655727840000|2022-06-20 12:24:00|11345.6|11343.6|11345|11343|11346.5|11344.5|11344.8|11342.8|11
1655727850000|2022-06-20 12:24:10|11345.1|11343.1|11344.9|11342.9|11345.5|11343.5|11344.8|11342.8|8
1655727860000|2022-06-20 12:24:20|11345|11343|11345.3|11343.3|11345.5|11343.5|11345|11343|1
1655727870000|2022-06-20 12:24:30|11345.4|11343.4|11344.4|11342.4|11345.5|11343.5|11344.4|11342.4|8
1655727880000|2022-06-20 12:24:40|11344.5|11342.5|11345.8|11343.8|11345.9|11343.9|11344.5|11342.5|8
1655727890000|2022-06-20 12:24:50|11345.9|11343.9|11346.9|11344.9|11347.1|11345.1|11345.9|11343.9|18
1655727900000|2022-06-20 12:25:00|11347|11345|11346.5|11344.5|11347|11345|11344.4|11342.4|13
1655727910000|2022-06-20 12:25:10|11346|11344|11347.3|11345.3|11347.3|11345.3|11346|11344|13
1655727920000|2022-06-20 12:25:20|11347.1|11345.1|11345.4|11343.4|11347.4|11345.4|11345.4|11343.4|12
1655727930000|2022-06-20 12:25:30|11345.6|11343.6|11346.5|11344.5|11346.6|11344.6|11345.6|11343.6|5
1655727940000|2022-06-20 12:25:40|11346.6|11344.6|11345.3|11343.3|11346.6|11344.6|11344.9|11342.9|32
1655727950000|2022-06-20 12:25:50|11345.4|11343.4|11344.4|11342.4|11345.5|11343.5|11344|11342|27
1655727960000|2022-06-20 12:26:00|11345|11343|11344.8|11342.8|11345.8|11343.8|11344.4|11342.4|32
1655727970000|2022-06-20 12:26:10|11345.1|11343.1|11344.9|11342.9|11345.5|11343.5|11344.5|11342.5|9
1655727980000|2022-06-20 12:26:20|11344.6|11342.6|11345.1|11343.1|11345.4|11343.4|11344.4|11342.4|7
1655727990000|2022-06-20 12:26:30|11345.3|11343.3|11344.1|11342.1|11345.5|11343.5|11344.1|11342.1|10
1655728000000|2022-06-20 12:26:40|11343.9|11341.9|11342.9|11340.9|11344.1|11342.1|11342.9|11340.9|15
1655728010000|2022-06-20 12:26:50|11342.4|11340.4|11342.9|11340.9|11343.3|11341.3|11342.4|11340.4|44
1655728020000|2022-06-20 12:27:00|11343|11341|11342.8|11340.8|11343.5|11341.5|11342.6|11340.6|9
1655728030000|2022-06-20 12:27:10|11342.4|11340.4|11342.1|11340.1|11342.4|11340.4|11342.1|11340.1|4
1655728040000|2022-06-20 12:27:20|11342|11340|11340.4|11338.4|11342.4|11340.4|11340.4|11338.4|30
1655728050000|2022-06-20 12:27:30|11340.5|11338.5|11340.5|11338.5|11341.4|11339.4|11340.5|11338.5|17
1655728060000|2022-06-20 12:27:40|11340.4|11338.4|11340.6|11338.6|11341.6|11339.6|11340.4|11338.4|20
1655728070000|2022-06-20 12:27:50|11340.5|11338.5|11340.4|11338.4|11340.8|11338.8|11340.4|11338.4|3
1655728080000|2022-06-20 12:28:00|11340.5|11338.5|11343.5|11341.5|11344.5|11342.5|11340.5|11338.5|47
1655728090000|2022-06-20 12:28:10|11343.6|11341.6|11345.3|11343.3|11345.8|11343.8|11343|11341|23
1655728100000|2022-06-20 12:28:20|11345.4|11343.4|11344|11342|11347.1|11345.1|11343.6|11341.6|36
1655728110000|2022-06-20 12:28:30|11344.1|11342.1|11342|11340|11344.1|11342.1|11342|11340|13
1655728120000|2022-06-20 12:28:40|11342.3|11340.3|11343.5|11341.5|11343.6|11341.6|11342.3|11340.3|17
1655728130000|2022-06-20 12:28:50|11343.8|11341.8|11343.9|11341.9|11344.5|11342.5|11343.8|11341.8|28
1655728140000|2022-06-20 12:29:00|11343.8|11341.8|11341.1|11339.1|11343.8|11341.8|11341.1|11339.1|37
1655728150000|2022-06-20 12:29:10|11341|11339|11342|11340|11342|11340|11340.6|11338.6|14
1655728160000|2022-06-20 12:29:20|11342.1|11340.1|11341.8|11339.8|11343.5|11341.5|11341.8|11339.8|19
1655728170000|2022-06-20 12:29:30|11342|11340|11343.3|11341.3|11343.6|11341.6|11342|11340|18
1655728180000|2022-06-20 12:29:40|11343.5|11341.5|11344.4|11342.4|11344.8|11342.8|11343.5|11341.5|9
1655728190000|2022-06-20 12:29:50|11344.3|11342.3|11344.4|11342.4|11345.1|11343.1|11343.3|11341.3|9
1655728200000|2022-06-20 12:30:00|11344.3|11342.3|11342.5|11340.5|11344.3|11342.3|11342.4|11340.4|13
1655728210000|2022-06-20 12:30:10|11342.6|11340.6|11344.3|11342.3|11345.8|11343.8|11342.6|11340.6|13
1655728220000|2022-06-20 12:30:20|11344.4|11342.4|11345.3|11343.3|11345.3|11343.3|11344.4|11342.4|6
1655728230000|2022-06-20 12:30:30|11345.4|11343.4|11344.6|11342.6|11345.5|11343.5|11344.6|11342.6|5
1655728240000|2022-06-20 12:30:40|11344.8|11342.8|11345.1|11343.1|11346.3|11344.3|11344.6|11342.6|16
1655728250000|2022-06-20 12:30:50|11345.4|11343.4|11344.9|11342.9|11345.9|11343.9|11344.5|11342.5|4
1655728260000|2022-06-20 12:31:00|11345|11343|11341.5|11339.5|11345|11343|11341.3|11339.3|28
1655728270000|2022-06-20 12:31:10|11341.6|11339.6|11341.8|11339.8|11342.3|11340.3|11341.6|11339.6|4
1655728280000|2022-06-20 12:31:20|11341.9|11339.9|11342.3|11340.3|11342.5|11340.5|11341.8|11339.8|8
1655728290000|2022-06-20 12:31:30|11342.4|11340.4|11342.3|11340.3|11342.4|11340.4|11342.3|11340.3|0
1655728300000|2022-06-20 12:31:40|11342.4|11340.4|11343.1|11341.1|11343.1|11341.1|11341.4|11339.4|9
1655728310000|2022-06-20 12:31:50|11343.4|11341.4|11341.4|11339.4|11343.4|11341.4|11341.1|11339.1|6
1655728320000|2022-06-20 12:32:00|11341.8|11339.8|11342.1|11340.1|11342.5|11340.5|11341.1|11339.1|11
1655728330000|2022-06-20 12:32:10|11342|11340|11342.3|11340.3|11342.3|11340.3|11342|11340|0
1655728340000|2022-06-20 12:32:20|11341.5|11339.5|11341.4|11339.4|11341.9|11339.9|11341.1|11339.1|14
1655728350000|2022-06-20 12:32:30|11341.5|11339.5|11341.8|11339.8|11342.3|11340.3|11341.5|11339.5|3
1655728360000|2022-06-20 12:32:40|11341.6|11339.6|11340.5|11338.5|11341.6|11339.6|11340.4|11338.4|23
1655728370000|2022-06-20 12:32:50|11340.4|11338.4|11340.9|11338.9|11341.3|11339.3|11340.3|11338.3|10
1655728380000|2022-06-20 12:33:00|11341|11339|11341.4|11339.4|11341.4|11339.4|11340.3|11338.3|8
1655728390000|2022-06-20 12:33:10|11341.5|11339.5|11344.5|11342.5|11344.8|11342.8|11341.5|11339.5|22
1655728400000|2022-06-20 12:33:20|11344.6|11342.6|11341.9|11339.9|11344.8|11342.8|11341.8|11339.8|8
1655728410000|2022-06-20 12:33:30|11342.3|11340.3|11341.3|11339.3|11342.6|11340.6|11341|11339|21
1655728420000|2022-06-20 12:33:40|11341.5|11339.5|11342.3|11340.3|11342.3|11340.3|11341.5|11339.5|3
1655728430000|2022-06-20 12:33:50|11342.1|11340.1|11341.5|11339.5|11342.1|11340.1|11341|11339|1
1655728440000|2022-06-20 12:34:00|11341.6|11339.6|11341|11339|11341.9|11339.9|11341|11339|3
1655728450000|2022-06-20 12:34:10|11340.1|11338.1|11339.8|11337.8|11340.1|11338.1|11339.1|11337.1|37
1655728460000|2022-06-20 12:34:20|11339.9|11337.9|11341.3|11339.3|11341.3|11339.3|11339.5|11337.5|5
1655728470000|2022-06-20 12:34:30|11341.4|11339.4|11343|11341|11343|11341|11341.3|11339.3|77
1655728480000|2022-06-20 12:34:40|11343.3|11341.3|11343.8|11341.8|11344.6|11342.6|11342.1|11340.1|80
1655728490000|2022-06-20 12:34:50|11343.5|11341.5|11346.6|11344.6|11347.1|11345.1|11343.5|11341.5|38
1655728500000|2022-06-20 12:35:00|11346.5|11344.5|11348.5|11346.5|11348.5|11346.5|11345.5|11343.5|83
1655728510000|2022-06-20 12:35:10|11348.3|11346.3|11347|11345|11348.4|11346.4|11347|11345|15
1655728520000|2022-06-20 12:35:20|11346.8|11344.8|11344.9|11342.9|11346.8|11344.8|11343|11341|37
1655728530000|2022-06-20 12:35:30|11344.8|11342.8|11345.6|11343.6|11345.6|11343.6|11344.8|11342.8|30
1655728540000|2022-06-20 12:35:40|11345.5|11343.5|11346.4|11344.4|11346.5|11344.5|11345.3|11343.3|6
1655728550000|2022-06-20 12:35:50|11346.3|11344.3|11345.8|11343.8|11346.3|11344.3|11345.8|11343.8|3
1655728560000|2022-06-20 12:36:00|11345.4|11343.4|11346.8|11344.8|11347.4|11345.4|11345.3|11343.3|25
1655728570000|2022-06-20 12:36:10|11347.6|11345.6|11347.6|11345.6|11347.8|11345.8|11347.3|11345.3|5
1655728580000|2022-06-20 12:36:20|11347.5|11345.5|11347.4|11345.4|11348.1|11346.1|11347|11345|6
1655728590000|2022-06-20 12:36:30|11347.3|11345.3|11346.3|11344.3|11347.3|11345.3|11345.5|11343.5|13
1655728600000|2022-06-20 12:36:40|11346|11344|11345.5|11343.5|11346.4|11344.4|11345.5|11343.5|3
1655728610000|2022-06-20 12:36:50|11345.6|11343.6|11347.5|11345.5|11348.1|11346.1|11345.5|11343.5|12
1655728620000|2022-06-20 12:37:00|11347.3|11345.3|11347.3|11345.3|11347.8|11345.8|11347|11345|5
1655728630000|2022-06-20 12:37:10|11347.1|11345.1|11346.8|11344.8|11348.1|11346.1|11346.8|11344.8|17
1655728640000|2022-06-20 12:37:20|11346.9|11344.9|11346.3|11344.3|11346.9|11344.9|11346|11344|4
1655728650000|2022-06-20 12:37:30|11346|11344|11347.3|11345.3|11347.3|11345.3|11346|11344|4
1655728660000|2022-06-20 12:37:40|11347.1|11345.1|11347.1|11345.1|11347.8|11345.8|11346.9|11344.9|3
1655728670000|2022-06-20 12:37:50|11347.3|11345.3|11346.8|11344.8|11347.3|11345.3|11346.8|11344.8|0
1655728680000|2022-06-20 12:38:00|11347.1|11345.1|11346.5|11344.5|11347.1|11345.1|11345.5|11343.5|11
1655728690000|2022-06-20 12:38:10|11346.9|11344.9|11347.5|11345.5|11347.5|11345.5|11346.8|11344.8|1
1655728700000|2022-06-20 12:38:20|11347|11345|11347.4|11345.4|11347.6|11345.6|11346.5|11344.5|7
1655728710000|2022-06-20 12:38:30|11347.6|11345.6|11346.8|11344.8|11347.9|11345.9|11346.4|11344.4|8
1655728720000|2022-06-20 12:38:40|11346.6|11344.6|11346.4|11344.4|11346.8|11344.8|11346.4|11344.4|0
1655728730000|2022-06-20 12:38:50|11346.5|11344.5|11346.3|11344.3|11346.5|11344.5|11346.3|11344.3|0
1655728740000|2022-06-20 12:39:00|11346.6|11344.6|11346.3|11344.3|11346.6|11344.6|11345.8|11343.8|10
1655728750000|2022-06-20 12:39:10|11346.5|11344.5|11346.1|11344.1|11346.8|11344.8|11346|11344|2
1655728760000|2022-06-20 12:39:20|11346.3|11344.3|11346.3|11344.3|11346.3|11344.3|11345.9|11343.9|3
1655728770000|2022-06-20 12:39:30|11346|11344|11346|11344|11346.8|11344.8|11345.3|11343.3|6
1655728780000|2022-06-20 12:39:40|11345.9|11343.9|11346.1|11344.1|11346.4|11344.4|11345.9|11343.9|5
1655728790000|2022-06-20 12:39:50|11346.3|11344.3|11346|11344|11346.3|11344.3|11346|11344|1
1655728800000|2022-06-20 12:40:00|11345.9|11343.9|11346|11344|11346|11344|11345.9|11343.9|5
1655728810000|2022-06-20 12:40:10|11345.6|11343.6|11345.4|11343.4|11345.6|11343.6|11345|11343|9
1655728820000|2022-06-20 12:40:20|11345.5|11343.5|11345.5|11343.5|11345.5|11343.5|11345.4|11343.4|1
1655728830000|2022-06-20 12:40:30|11345.4|11343.4|11345.8|11343.8|11345.8|11343.8|11344.8|11342.8|8
1655728840000|2022-06-20 12:40:40|11345.5|11343.5|11345.3|11343.3|11345.9|11343.9|11345.3|11343.3|12
1655728850000|2022-06-20 12:40:50|11345|11343|11343.4|11341.4|11345.1|11343.1|11343.4|11341.4|26
1655728860000|2022-06-20 12:41:00|11343.5|11341.5|11345.6|11343.6|11345.8|11343.8|11342.6|11340.6|39
1655728870000|2022-06-20 12:41:10|11345.8|11343.8|11346.3|11344.3|11347.3|11345.3|11345.6|11343.6|12
1655728880000|2022-06-20 12:41:20|11346.1|11344.1|11346.5|11344.5|11347.1|11345.1|11346.1|11344.1|10
1655728890000|2022-06-20 12:41:30|11346.6|11344.6|11347|11345|11347|11345|11346.6|11344.6|2
1655728900000|2022-06-20 12:41:40|11347.1|11345.1|11346.5|11344.5|11347.1|11345.1|11346|11344|4
1655728910000|2022-06-20 12:41:50|11346.6|11344.6|11347.1|11345.1|11347.1|11345.1|11346.5|11344.5|4
1655728920000|2022-06-20 12:42:00|11347|11345|11346.8|11344.8|11347|11345|11346.6|11344.6|1
1655728930000|2022-06-20 12:42:10|11346.6|11344.6|11346.5|11344.5|11347.1|11345.1|11346.5|11344.5|0
1655728940000|2022-06-20 12:42:20|11346.8|11344.8|11346.9|11344.9|11347.1|11345.1|11346.3|11344.3|7
1655728950000|2022-06-20 12:42:30|11346.4|11344.4|11346.6|11344.6|11346.9|11344.9|11346.3|11344.3|6
1655728960000|2022-06-20 12:42:40|11346.8|11344.8|11346.5|11344.5|11346.9|11344.9|11346.5|11344.5|1
1655728970000|2022-06-20 12:42:50|11346.8|11344.8|11347.4|11345.4|11347.4|11345.4|11346.6|11344.6|3
1655728980000|2022-06-20 12:43:00|11347.5|11345.5|11348.1|11346.1|11348.4|11346.4|11347.1|11345.1|27
1655728990000|2022-06-20 12:43:10|11348.3|11346.3|11348.1|11346.1|11348.3|11346.3|11348|11346|1
1655729000000|2022-06-20 12:43:20|11348.3|11346.3|11347.6|11345.6|11348.6|11346.6|11347.6|11345.6|9
1655729010000|2022-06-20 12:43:30|11347.8|11345.8|11346.5|11344.5|11348.4|11346.4|11345.1|11343.1|24
1655729020000|2022-06-20 12:43:40|11347.3|11345.3|11346.6|11344.6|11347.6|11345.6|11346|11344|11
1655729030000|2022-06-20 12:43:50|11346.5|11344.5|11346.3|11344.3|11347.8|11345.8|11346.3|11344.3|14
1655729040000|2022-06-20 12:44:00|11346.4|11344.4|11346.3|11344.3|11346.5|11344.5|11345.4|11343.4|18
1655729050000|2022-06-20 12:44:10|11346.4|11344.4|11346.6|11344.6|11346.6|11344.6|11346|11344|2
1655729060000|2022-06-20 12:44:20|11346.5|11344.5|11344.8|11342.8|11346.5|11344.5|11344.8|11342.8|19
1655729070000|2022-06-20 12:44:30|11345|11343|11346.6|11344.6|11346.9|11344.9|11345|11343|6
1655729080000|2022-06-20 12:44:40|11346.8|11344.8|11347.3|11345.3|11347.6|11345.6|11346.6|11344.6|13
1655729090000|2022-06-20 12:44:50|11347.4|11345.4|11347|11345|11347.9|11345.9|11346.9|11344.9|9
1655729100000|2022-06-20 12:45:00|11346.9|11344.9|11345.6|11343.6|11347|11345|11345.4|11343.4|8
1655729110000|2022-06-20 12:45:10|11346.1|11344.1|11348|11346|11348.8|11346.8|11346|11344|20
1655729120000|2022-06-20 12:45:20|11348.3|11346.3|11348.1|11346.1|11348.3|11346.3|11347.5|11345.5|5
1655729130000|2022-06-20 12:45:30|11347.5|11345.5|11347.8|11345.8|11347.8|11345.8|11347.5|11345.5|2
1655729140000|2022-06-20 12:45:40|11347.6|11345.6|11347.5|11345.5|11347.8|11345.8|11347|11345|5
1655729150000|2022-06-20 12:45:50|11347.6|11345.6|11347.5|11345.5|11348.3|11346.3|11347.5|11345.5|8
1655729160000|2022-06-20 12:46:00|11347.6|11345.6|11348.5|11346.5|11348.5|11346.5|11347.6|11345.6|2
1655729170000|2022-06-20 12:46:10|11348.3|11346.3|11347.6|11345.6|11348.3|11346.3|11347.6|11345.6|8
1655729180000|2022-06-20 12:46:20|11347.8|11345.8|11347.6|11345.6|11348.3|11346.3|11347.6|11345.6|1
1655729190000|2022-06-20 12:46:30|11348|11346|11348.3|11346.3|11348.3|11346.3|11348|11346|3
1655729200000|2022-06-20 12:46:40|11348.4|11346.4|11348|11346|11348.5|11346.5|11348|11346|0
1655729210000|2022-06-20 12:46:50|11347.9|11345.9|11348.1|11346.1|11348.1|11346.1|11347.9|11345.9|5
1655729220000|2022-06-20 12:47:00|11348.3|11346.3|11347.8|11345.8|11348.5|11346.5|11347.8|11345.8|10
1655729230000|2022-06-20 12:47:10|11347.9|11345.9|11348|11346|11348.1|11346.1|11347.6|11345.6|4
1655729240000|2022-06-20 12:47:20|11348.1|11346.1|11348.6|11346.6|11348.6|11346.6|11348.1|11346.1|4
1655729250000|2022-06-20 12:47:30|11348.8|11346.8|11352|11350|11352.1|11350.1|11348.8|11346.8|76
1655729260000|2022-06-20 12:47:40|11352.6|11350.6|11348.9|11346.9|11352.6|11350.6|11348.4|11346.4|40
1655729270000|2022-06-20 12:47:50|11349|11347|11349|11347|11351.6|11349.6|11348.8|11346.8|28
1655729280000|2022-06-20 12:48:00|11348.9|11346.9|11349.5|11347.5|11350|11348|11348.9|11346.9|9
1655729290000|2022-06-20 12:48:10|11349.4|11347.4|11349.8|11347.8|11350.1|11348.1|11349.4|11347.4|14
1655729300000|2022-06-20 12:48:20|11349.4|11347.4|11353.1|11351.1|11353.4|11351.4|11349.3|11347.3|89
1655729310000|2022-06-20 12:48:30|11353.6|11351.6|11353.8|11351.8|11354|11352|11353.3|11351.3|13
1655729320000|2022-06-20 12:48:40|11353.6|11351.6|11353.1|11351.1|11353.6|11351.6|11352.5|11350.5|14
1655729330000|2022-06-20 12:48:50|11353|11351|11352.3|11350.3|11353|11351|11351.1|11349.1|30
1655729340000|2022-06-20 12:49:00|11352.1|11350.1|11351.3|11349.3|11352.3|11350.3|11350.9|11348.9|7
1655729350000|2022-06-20 12:49:10|11351.1|11349.1|11350|11348|11351.1|11349.1|11348.9|11346.9|34
1655729360000|2022-06-20 12:49:20|11349.9|11347.9|11349|11347|11349.9|11347.9|11348.4|11346.4|28
1655729370000|2022-06-20 12:49:30|11348.9|11346.9|11350|11348|11350.5|11348.5|11348.9|11346.9|5
1655729380000|2022-06-20 12:49:40|11350.1|11348.1|11350.6|11348.6|11351|11349|11350.1|11348.1|5
1655729390000|2022-06-20 12:49:50|11350.5|11348.5|11351.1|11349.1|11351.5|11349.5|11350.3|11348.3|5
1655729400000|2022-06-20 12:50:00|11351|11349|11351.4|11349.4|11351.5|11349.5|11350.6|11348.6|6
1655729410000|2022-06-20 12:50:10|11351.3|11349.3|11351.4|11349.4|11351.4|11349.4|11351|11349|5
1655729420000|2022-06-20 12:50:20|11351.3|11349.3|11352.1|11350.1|11352.8|11350.8|11351.3|11349.3|10
1655729430000|2022-06-20 12:50:30|11352|11350|11351.5|11349.5|11352|11350|11351.3|11349.3|2
1655729440000|2022-06-20 12:50:40|11351.6|11349.6|11349.1|11347.1|11351.6|11349.6|11348.9|11346.9|15
1655729450000|2022-06-20 12:50:50|11349|11347|11348.9|11346.9|11349|11347|11347.8|11345.8|30
1655729460000|2022-06-20 12:51:00|11349|11347|11349.3|11347.3|11350|11348|11348.3|11346.3|19
1655729470000|2022-06-20 12:51:10|11349.1|11347.1|11348.4|11346.4|11350|11348|11348.4|11346.4|7
1655729480000|2022-06-20 12:51:20|11347.8|11345.8|11348.1|11346.1|11348.1|11346.1|11347.6|11345.6|9
1655729490000|2022-06-20 12:51:30|11348.3|11346.3|11348.5|11346.5|11348.8|11346.8|11348.3|11346.3|3
1655729500000|2022-06-20 12:51:40|11348.4|11346.4|11347.6|11345.6|11348.4|11346.4|11347.3|11345.3|9
1655729510000|2022-06-20 12:51:50|11347.8|11345.8|11346.8|11344.8|11347.8|11345.8|11346.5|11344.5|3
1655729520000|2022-06-20 12:52:00|11347|11345|11346.5|11344.5|11347.3|11345.3|11345.6|11343.6|19
1655729530000|2022-06-20 12:52:10|11346.9|11344.9|11347|11345|11347|11345|11345.9|11343.9|9
1655729540000|2022-06-20 12:52:20|11346.8|11344.8|11346.3|11344.3|11346.8|11344.8|11345.9|11343.9|6
1655729550000|2022-06-20 12:52:30|11346.1|11344.1|11345.8|11343.8|11346.3|11344.3|11345.5|11343.5|20
1655729560000|2022-06-20 12:52:40|11345.6|11343.6|11343.9|11341.9|11345.6|11343.6|11342.8|11340.8|29
1655729570000|2022-06-20 12:52:50|11344|11342|11341.1|11339.1|11344|11342|11341.1|11339.1|15
1655729580000|2022-06-20 12:53:00|11341|11339|11341.3|11339.3|11341.8|11339.8|11339.6|11337.6|65
1655729590000|2022-06-20 12:53:10|11341.5|11339.5|11340.4|11338.4|11341.5|11339.5|11340.4|11338.4|7
1655729600000|2022-06-20 12:53:20|11339.9|11337.9|11340.3|11338.3|11340.3|11338.3|11339.3|11337.3|19
1655729610000|2022-06-20 12:53:30|11340.1|11338.1|11338.5|11336.5|11340.4|11338.4|11338.5|11336.5|18
1655729620000|2022-06-20 12:53:40|11338.8|11336.8|11338.8|11336.8|11338.9|11336.9|11337.9|11335.9|20
1655729630000|2022-06-20 12:53:50|11338.9|11336.9|11336|11334|11338.9|11336.9|11335.8|11333.8|46
1655729640000|2022-06-20 12:54:00|11336.1|11334.1|11337.4|11335.4|11337.5|11335.5|11334.3|11332.3|65
1655729650000|2022-06-20 12:54:10|11337.5|11335.5|11339|11337|11339.1|11337.1|11337|11335|19
1655729660000|2022-06-20 12:54:20|11339.3|11337.3|11340.9|11338.9|11340.9|11338.9|11339|11337|18
1655729670000|2022-06-20 12:54:30|11341.1|11339.1|11339.3|11337.3|11341.6|11339.6|11339.3|11337.3|32
1655729680000|2022-06-20 12:54:40|11339.1|11337.1|11338|11336|11339.1|11337.1|11337.9|11335.9|12
1655729690000|2022-06-20 12:54:50|11338.3|11336.3|11338.8|11336.8|11339|11337|11338|11336|7
1655729700000|2022-06-20 12:55:00|11338.9|11336.9|11340|11338|11340.6|11338.6|11338.8|11336.8|14
1655729710000|2022-06-20 12:55:10|11339.9|11337.9|11338.8|11336.8|11340.4|11338.4|11338.6|11336.6|13
1655729720000|2022-06-20 12:55:20|11338.6|11336.6|11334.9|11332.9|11338.6|11336.6|11334.8|11332.8|65
1655729730000|2022-06-20 12:55:30|11334.5|11332.5|11333.9|11331.9|11334.8|11332.8|11333|11331|42
1655729740000|2022-06-20 12:55:40|11334.1|11332.1|11335.5|11333.5|11336.5|11334.5|11334.1|11332.1|22
1655729750000|2022-06-20 12:55:50|11335.6|11333.6|11335.8|11333.8|11336.1|11334.1|11335.6|11333.6|5
1655729760000|2022-06-20 12:56:00|11335.9|11333.9|11334.5|11332.5|11336|11334|11334.1|11332.1|21
1655729770000|2022-06-20 12:56:10|11334.8|11332.8|11333.1|11331.1|11334.9|11332.9|11333.1|11331.1|11
1655729780000|2022-06-20 12:56:20|11333.3|11331.3|11333.5|11331.5|11334.3|11332.3|11333.3|11331.3|13
1655729790000|2022-06-20 12:56:30|11333.6|11331.6|11335|11333|11335.5|11333.5|11333.6|11331.6|31
1655729800000|2022-06-20 12:56:40|11335.1|11333.1|11334.4|11332.4|11335.3|11333.3|11334.4|11332.4|3
1655729810000|2022-06-20 12:56:50|11334.5|11332.5|11335.8|11333.8|11336.3|11334.3|11334.5|11332.5|7
1655729820000|2022-06-20 12:57:00|11335.6|11333.6|11334|11332|11335.6|11333.6|11334|11332|11
1655729830000|2022-06-20 12:57:10|11334.1|11332.1|11333|11331|11334.3|11332.3|11331.9|11329.9|28
1655729840000|2022-06-20 12:57:20|11333.4|11331.4|11332.8|11330.8|11333.6|11331.6|11332.5|11330.5|12
1655729850000|2022-06-20 12:57:30|11332.6|11330.6|11332.9|11330.9|11333.3|11331.3|11332.3|11330.3|3
1655729860000|2022-06-20 12:57:40|11332.6|11330.6|11333.5|11331.5|11333.5|11331.5|11332.4|11330.4|16
1655729870000|2022-06-20 12:57:50|11333.4|11331.4|11334.3|11332.3|11334.6|11332.6|11333|11331|21
1655729880000|2022-06-20 12:58:00|11334.6|11332.6|11333.3|11331.3|11335.8|11333.8|11333.1|11331.1|12
1655729890000|2022-06-20 12:58:10|11333.1|11331.1|11332.4|11330.4|11333.1|11331.1|11332.4|11330.4|5
1655729900000|2022-06-20 12:58:20|11332.3|11330.3|11333.3|11331.3|11333.6|11331.6|11332.3|11330.3|10
1655729910000|2022-06-20 12:58:30|11333.1|11331.1|11332.6|11330.6|11333.5|11331.5|11332.6|11330.6|17
1655729920000|2022-06-20 12:58:40|11332.8|11330.8|11331.9|11329.9|11333.5|11331.5|11331.9|11329.9|6
1655729930000|2022-06-20 12:58:50|11332|11330|11331.9|11329.9|11332.6|11330.6|11331.4|11329.4|17
1655729940000|2022-06-20 12:59:00|11332|11330|11331.6|11329.6|11332.3|11330.3|11331.6|11329.6|6
1655729950000|2022-06-20 12:59:10|11331.5|11329.5|11331|11329|11331.5|11329.5|11330.6|11328.6|20
1655729960000|2022-06-20 12:59:20|11331.3|11329.3|11332.5|11330.5|11333.4|11331.4|11331.3|11329.3|15
1655729970000|2022-06-20 12:59:30|11332.6|11330.6|11331.9|11329.9|11332.6|11330.6|11331.9|11329.9|4
1655729980000|2022-06-20 12:59:40|11332|11330|11332.1|11330.1|11332.3|11330.3|11331.9|11329.9|3
1655729990000|2022-06-20 12:59:50|11332.3|11330.3|11331.9|11329.9|11332.4|11330.4|11331.8|11329.8|5
1655730000000|2022-06-20 13:00:00|11332|11330|11329.1|11327.1|11332|11330|11329.1|11327.1|54
1655730010000|2022-06-20 13:00:10|11329.3|11327.3|11331.5|11329.5|11332.8|11330.8|11329.1|11327.1|29
1655730020000|2022-06-20 13:00:20|11331.6|11329.6|11331.5|11329.5|11332.9|11330.9|11331.1|11329.1|16
1655730030000|2022-06-20 13:00:30|11331.6|11329.6|11332|11330|11332.9|11330.9|11331.4|11329.4|23
1655730040000|2022-06-20 13:00:40|11331.9|11329.9|11332.9|11330.9|11332.9|11330.9|11331.8|11329.8|15
1655730050000|2022-06-20 13:00:50|11333|11331|11332.4|11330.4|11333.8|11331.8|11332.3|11330.3|36
1655730060000|2022-06-20 13:01:00|11332.3|11330.3|11333.3|11331.3|11333.3|11331.3|11331.5|11329.5|25
1655730070000|2022-06-20 13:01:10|11333.1|11331.1|11334.1|11332.1|11334.1|11332.1|11332.6|11330.6|31
1655730080000|2022-06-20 13:01:20|11333.5|11331.5|11332.6|11330.6|11334.1|11332.1|11332.1|11330.1|30
1655730090000|2022-06-20 13:01:30|11332.5|11330.5|11333|11331|11333.1|11331.1|11332.5|11330.5|4
1655730100000|2022-06-20 13:01:40|11333.4|11331.4|11335.3|11333.3|11335.5|11333.5|11333.4|11331.4|25
1655730110000|2022-06-20 13:01:50|11335.4|11333.4|11335|11333|11335.6|11333.6|11334|11332|12
1655730120000|2022-06-20 13:02:00|11335.3|11333.3|11335|11333|11338.5|11336.5|11334.9|11332.9|58
1655730130000|2022-06-20 13:02:10|11334.4|11332.4|11335|11333|11335.1|11333.1|11333.6|11331.6|11
1655730140000|2022-06-20 13:02:20|11335.1|11333.1|11333.9|11331.9|11335.4|11333.4|11333.9|11331.9|3
1655730150000|2022-06-20 13:02:30|11334|11332|11334.3|11332.3|11334.5|11332.5|11333.8|11331.8|6
1655730160000|2022-06-20 13:02:40|11334|11332|11334.5|11332.5|11335.1|11333.1|11333.8|11331.8|12
1655730170000|2022-06-20 13:02:50|11334.6|11332.6|11333.6|11331.6|11335.5|11333.5|11333.6|11331.6|4
1655730180000|2022-06-20 13:03:00|11333.9|11331.9|11333.5|11331.5|11334|11332|11333.3|11331.3|12
1655730190000|2022-06-20 13:03:10|11333.4|11331.4|11334.9|11332.9|11335|11333|11333.4|11331.4|2
1655730200000|2022-06-20 13:03:20|11335|11333|11335.6|11333.6|11336.6|11334.6|11335|11333|5
1655730210000|2022-06-20 13:03:30|11335.5|11333.5|11336.3|11334.3|11336.5|11334.5|11334.8|11332.8|14
1655730220000|2022-06-20 13:03:40|11336.1|11334.1|11336.8|11334.8|11337.6|11335.6|11336|11334|17
1655730230000|2022-06-20 13:03:50|11337|11335|11337|11335|11337.4|11335.4|11336.8|11334.8|4
1655730240000|2022-06-20 13:04:00|11337.1|11335.1|11335.4|11333.4|11337.1|11335.1|11335.4|11333.4|9
1655730250000|2022-06-20 13:04:10|11334.9|11332.9|11335.9|11333.9|11335.9|11333.9|11334.9|11332.9|9
1655730260000|2022-06-20 13:04:20|11336|11334|11334.5|11332.5|11336.1|11334.1|11334.1|11332.1|7
1655730270000|2022-06-20 13:04:30|11334.4|11332.4|11335.8|11333.8|11336.3|11334.3|11334.4|11332.4|13
1655730280000|2022-06-20 13:04:40|11335.9|11333.9|11334.4|11332.4|11336.5|11334.5|11334.3|11332.3|10
1655730290000|2022-06-20 13:04:50|11334.3|11332.3|11335.6|11333.6|11336.3|11334.3|11334.3|11332.3|11
1655730300000|2022-06-20 13:05:00|11335.8|11333.8|11334.3|11332.3|11335.8|11333.8|11333.9|11331.9|20
1655730310000|2022-06-20 13:05:10|11334.4|11332.4|11335.6|11333.6|11335.8|11333.8|11334.3|11332.3|5
1655730320000|2022-06-20 13:05:20|11335.4|11333.4|11335.4|11333.4|11336.1|11334.1|11335.3|11333.3|6
1655730330000|2022-06-20 13:05:30|11335.5|11333.5|11335|11333|11335.8|11333.8|11335|11333|3
1655730340000|2022-06-20 13:05:40|11334.8|11332.8|11335.9|11333.9|11336|11334|11334.4|11332.4|7
1655730350000|2022-06-20 13:05:50|11335.8|11333.8|11335.9|11333.9|11336|11334|11335.5|11333.5|3
1655730360000|2022-06-20 13:06:00|11336|11334|11335.3|11333.3|11336.1|11334.1|11333.6|11331.6|26
1655730370000|2022-06-20 13:06:10|11335.8|11333.8|11335.8|11333.8|11335.8|11333.8|11335.3|11333.3|4
1655730380000|2022-06-20 13:06:20|11336.1|11334.1|11336.1|11334.1|11336.4|11334.4|11336|11334|3
1655730390000|2022-06-20 13:06:30|11336.3|11334.3|11333.3|11331.3|11336.3|11334.3|11333.3|11331.3|16
1655730400000|2022-06-20 13:06:40|11333.4|11331.4|11333.9|11331.9|11334|11332|11332.9|11330.9|16
1655730410000|2022-06-20 13:06:50|11334.8|11332.8|11334.4|11332.4|11334.9|11332.9|11333.4|11331.4|13
1655730420000|2022-06-20 13:07:00|11334.5|11332.5|11333.1|11331.1|11334.5|11332.5|11332.1|11330.1|20
1655730430000|2022-06-20 13:07:10|11333|11331|11333.1|11331.1|11333.1|11331.1|11332|11330|18
1655730440000|2022-06-20 13:07:20|11333|11331|11334.6|11332.6|11335.1|11333.1|11333|11331|15
1655730450000|2022-06-20 13:07:30|11335.1|11333.1|11335.5|11333.5|11335.6|11333.6|11334.6|11332.6|9
1655730460000|2022-06-20 13:07:40|11335.6|11333.6|11335.9|11333.9|11336.8|11334.8|11334.9|11332.9|33
1655730470000|2022-06-20 13:07:50|11334.8|11332.8|11334.1|11332.1|11335.4|11333.4|11333.6|11331.6|6
1655730480000|2022-06-20 13:08:00|11334|11332|11331.3|11329.3|11334|11332|11331|11329|24
1655730490000|2022-06-20 13:08:10|11331.4|11329.4|11332|11330|11333|11331|11331.3|11329.3|6
1655730500000|2022-06-20 13:08:20|11332.1|11330.1|11331.4|11329.4|11332.1|11330.1|11330.4|11328.4|19
1655730510000|2022-06-20 13:08:30|11331.5|11329.5|11331.3|11329.3|11331.6|11329.6|11330.5|11328.5|10
1655730520000|2022-06-20 13:08:40|11331|11329|11329|11327|11331|11329|11328.4|11326.4|42
1655730530000|2022-06-20 13:08:50|11328.9|11326.9|11328.5|11326.5|11329.4|11327.4|11328.5|11326.5|11
1655730540000|2022-06-20 13:09:00|11328.4|11326.4|11328.5|11326.5|11328.5|11326.5|11327.3|11325.3|43
1655730550000|2022-06-20 13:09:10|11328.6|11326.6|11329.1|11327.1|11329.1|11327.1|11328|11326|15
1655730560000|2022-06-20 13:09:20|11329|11327|11330.1|11328.1|11330.4|11328.4|11329|11327|16
1655730570000|2022-06-20 13:09:30|11330|11328|11329.4|11327.4|11330|11328|11328.6|11326.6|16
1655730580000|2022-06-20 13:09:40|11329.5|11327.5|11330|11328|11330.1|11328.1|11329.3|11327.3|3
1655730590000|2022-06-20 13:09:50|11329.9|11327.9|11330.1|11328.1|11330.3|11328.3|11329.8|11327.8|3
1655730600000|2022-06-20 13:10:00|11330.3|11328.3|11328.9|11326.9|11330.5|11328.5|11328.9|11326.9|17
1655730610000|2022-06-20 13:10:10|11328.8|11326.8|11327.1|11325.1|11328.9|11326.9|11327|11325|15
1655730620000|2022-06-20 13:10:20|11327.3|11325.3|11328.8|11326.8|11328.9|11326.9|11325.8|11323.8|43
1655730630000|2022-06-20 13:10:30|11328.4|11326.4|11328.8|11326.8|11329.9|11327.9|11328.4|11326.4|21
1655730640000|2022-06-20 13:10:40|11329.1|11327.1|11328.4|11326.4|11329.1|11327.1|11328.4|11326.4|3
1655730650000|2022-06-20 13:10:50|11328.3|11326.3|11327|11325|11328.3|11326.3|11326.4|11324.4|23
1655730660000|2022-06-20 13:11:00|11327.4|11325.4|11327.1|11325.1|11328.6|11326.6|11326.8|11324.8|23
1655730670000|2022-06-20 13:11:10|11327.3|11325.3|11328.6|11326.6|11329|11327|11327.1|11325.1|20
1655730680000|2022-06-20 13:11:20|11327.4|11325.4|11329.6|11327.6|11329.9|11327.9|11326.8|11324.8|26
1655730690000|2022-06-20 13:11:30|11329.9|11327.9|11329.1|11327.1|11330|11328|11328|11326|14
1655730700000|2022-06-20 13:11:40|11329|11327|11328.5|11326.5|11329|11327|11328.3|11326.3|2
1655730710000|2022-06-20 13:11:50|11328.4|11326.4|11328.4|11326.4|11328.4|11326.4|11327.5|11325.5|9
1655730720000|2022-06-20 13:12:00|11328.3|11326.3|11328|11326|11328.4|11326.4|11325.4|11323.4|43
1655730730000|2022-06-20 13:12:10|11328.1|11326.1|11325.9|11323.9|11328.1|11326.1|11325.8|11323.8|16
1655730740000|2022-06-20 13:12:20|11326|11324|11328|11326|11328.3|11326.3|11326|11324|24
1655730750000|2022-06-20 13:12:30|11328.1|11326.1|11327.8|11325.8|11328.1|11326.1|11327|11325|8
1655730760000|2022-06-20 13:12:40|11327.5|11325.5|11327.8|11325.8|11327.9|11325.9|11327.1|11325.1|10
1655730770000|2022-06-20 13:12:50|11327.9|11325.9|11327.3|11325.3|11328.1|11326.1|11327.3|11325.3|4
1655730780000|2022-06-20 13:13:00|11327|11325|11327.3|11325.3|11327.9|11325.9|11326.9|11324.9|7
1655730790000|2022-06-20 13:13:10|11327.4|11325.4|11325.8|11323.8|11327.9|11325.9|11325.5|11323.5|13
1655730800000|2022-06-20 13:13:20|11325.5|11323.5|11321.9|11319.9|11325.8|11323.8|11321.4|11319.4|85
1655730810000|2022-06-20 13:13:30|11321.8|11319.8|11322.3|11320.3|11323.6|11321.6|11321.3|11319.3|58
1655730820000|2022-06-20 13:13:40|11322.4|11320.4|11320.6|11318.6|11322.5|11320.5|11320.1|11318.1|36
1655730830000|2022-06-20 13:13:50|11321.3|11319.3|11324|11322|11324.1|11322.1|11321|11319|27
1655730840000|2022-06-20 13:14:00|11324.1|11322.1|11322|11320|11325.1|11323.1|11322|11320|45
1655730850000|2022-06-20 13:14:10|11322.3|11320.3|11322.3|11320.3|11323.1|11321.1|11321.9|11319.9|11
1655730860000|2022-06-20 13:14:20|11322.4|11320.4|11321.3|11319.3|11322.9|11320.9|11321.3|11319.3|27
1655730870000|2022-06-20 13:14:30|11321.4|11319.4|11323.1|11321.1|11323.1|11321.1|11321.3|11319.3|13
1655730880000|2022-06-20 13:14:40|11323|11321|11323.3|11321.3|11323.6|11321.6|11322.5|11320.5|9
1655730890000|2022-06-20 13:14:50|11323.4|11321.4|11323.8|11321.8|11324.1|11322.1|11323.3|11321.3|16
1655730900000|2022-06-20 13:15:00|11323.4|11321.4|11323.9|11321.9|11324.5|11322.5|11322.1|11320.1|25
1655730910000|2022-06-20 13:15:10|11323.8|11321.8|11323.3|11321.3|11323.9|11321.9|11323.1|11321.1|9
1655730920000|2022-06-20 13:15:20|11323.4|11321.4|11324.8|11322.8|11324.9|11322.9|11323.4|11321.4|16
1655730930000|2022-06-20 13:15:30|11324.9|11322.9|11324.1|11322.1|11325.1|11323.1|11323.8|11321.8|9
1655730940000|2022-06-20 13:15:40|11324.5|11322.5|11323|11321|11324.9|11322.9|11323|11321|10
1655730950000|2022-06-20 13:15:50|11323.1|11321.1|11323.9|11321.9|11323.9|11321.9|11323.1|11321.1|7
1655730960000|2022-06-20 13:16:00|11323.4|11321.4|11324.8|11322.8|11324.9|11322.9|11323.4|11321.4|11
1655730970000|2022-06-20 13:16:10|11324.9|11322.9|11324.3|11322.3|11324.9|11322.9|11324.3|11322.3|0
1655730980000|2022-06-20 13:16:20|11324.1|11322.1|11327.4|11325.4|11327.5|11325.5|11323.9|11321.9|34
1655730990000|2022-06-20 13:16:30|11327|11325|11326.8|11324.8|11327.1|11325.1|11325.8|11323.8|6
1655731000000|2022-06-20 13:16:40|11326.6|11324.6|11323.4|11321.4|11327|11325|11323.4|11321.4|17
1655731010000|2022-06-20 13:16:50|11323.1|11321.1|11324.1|11322.1|11324.1|11322.1|11323.1|11321.1|4
1655731020000|2022-06-20 13:17:00|11324.3|11322.3|11325.8|11323.8|11326.4|11324.4|11324.3|11322.3|7
1655731030000|2022-06-20 13:17:10|11325.3|11323.3|11325|11323|11325.3|11323.3|11324.3|11322.3|3
1655731040000|2022-06-20 13:17:20|11325.5|11323.5|11326.5|11324.5|11326.8|11324.8|11325.5|11323.5|10
1655731050000|2022-06-20 13:17:30|11326.6|11324.6|11326.9|11324.9|11327.1|11325.1|11326.3|11324.3|9
1655731060000|2022-06-20 13:17:40|11327|11325|11328.1|11326.1|11328.3|11326.3|11326.8|11324.8|13
1655731070000|2022-06-20 13:17:50|11328.4|11326.4|11326.9|11324.9|11328.5|11326.5|11326.9|11324.9|22
1655731080000|2022-06-20 13:18:00|11326.8|11324.8|11325.6|11323.6|11326.8|11324.8|11325.6|11323.6|22
1655731090000|2022-06-20 13:18:10|11326|11324|11326.8|11324.8|11327.9|11325.9|11326|11324|9
1655731100000|2022-06-20 13:18:20|11326.9|11324.9|11327.5|11325.5|11328.3|11326.3|11326.9|11324.9|14
1655731110000|2022-06-20 13:18:30|11327.6|11325.6|11326.6|11324.6|11328|11326|11326.6|11324.6|7
1655731120000|2022-06-20 13:18:40|11326.8|11324.8|11327.9|11325.9|11328|11326|11326.8|11324.8|7
1655731130000|2022-06-20 13:18:50|11327.8|11325.8|11327.9|11325.9|11328.1|11326.1|11327.3|11325.3|12
1655731140000|2022-06-20 13:19:00|11327.1|11325.1|11326.4|11324.4|11327.1|11325.1|11325.5|11323.5|19
1655731150000|2022-06-20 13:19:10|11326.3|11324.3|11326.4|11324.4|11326.5|11324.5|11325.5|11323.5|5
1655731160000|2022-06-20 13:19:20|11327|11325|11326.5|11324.5|11327|11325|11326.5|11324.5|6
1655731170000|2022-06-20 13:19:30|11326.4|11324.4|11326.4|11324.4|11326.9|11324.9|11326|11324|6
1655731180000|2022-06-20 13:19:40|11326.3|11324.3|11327.3|11325.3|11327.5|11325.5|11326.3|11324.3|7
1655731190000|2022-06-20 13:19:50|11326.5|11324.5|11326.6|11324.6|11326.9|11324.9|11326.5|11324.5|3
1655731200000|2022-06-20 13:20:00|11326.5|11324.5|11326.6|11324.6|11327.1|11325.1|11324.5|11322.5|26
1655731210000|2022-06-20 13:20:10|11326.8|11324.8|11327.6|11325.6|11329|11327|11326.6|11324.6|25
1655731220000|2022-06-20 13:20:20|11327.5|11325.5|11328|11326|11328.6|11326.6|11327|11325|18
1655731230000|2022-06-20 13:20:30|11327.9|11325.9|11328|11326|11328.1|11326.1|11327.3|11325.3|5
1655731240000|2022-06-20 13:20:40|11328.1|11326.1|11327.5|11325.5|11328.4|11326.4|11327.1|11325.1|15
1655731250000|2022-06-20 13:20:50|11327.4|11325.4|11327.1|11325.1|11327.6|11325.6|11327|11325|5
1655731260000|2022-06-20 13:21:00|11325.8|11323.8|11325.3|11323.3|11326.3|11324.3|11325.3|11323.3|12
1655731270000|2022-06-20 13:21:10|11324.8|11322.8|11322.8|11320.8|11324.8|11322.8|11322|11320|23
1655731280000|2022-06-20 13:21:20|11322.6|11320.6|11322.4|11320.4|11323.4|11321.4|11322.4|11320.4|14
1655731290000|2022-06-20 13:21:30|11322.6|11320.6|11322.3|11320.3|11322.8|11320.8|11321.9|11319.9|11
1655731300000|2022-06-20 13:21:40|11322.1|11320.1|11324|11322|11324|11322|11322.1|11320.1|9
1655731310000|2022-06-20 13:21:50|11323.9|11321.9|11324.5|11322.5|11324.5|11322.5|11323.8|11321.8|6
1655731320000|2022-06-20 13:22:00|11324.3|11322.3|11323.9|11321.9|11324.8|11322.8|11323.8|11321.8|16
1655731330000|2022-06-20 13:22:10|11324|11322|11323.6|11321.6|11324|11322|11323.6|11321.6|2
1655731340000|2022-06-20 13:22:20|11323.4|11321.4|11325.1|11323.1|11325.5|11323.5|11323.1|11321.1|22
1655731350000|2022-06-20 13:22:30|11325.4|11323.4|11322.4|11320.4|11325.4|11323.4|11322.4|11320.4|32
1655731360000|2022-06-20 13:22:40|11322.5|11320.5|11323.5|11321.5|11323.8|11321.8|11322.4|11320.4|20
1655731370000|2022-06-20 13:22:50|11323.1|11321.1|11323|11321|11323.5|11321.5|11322.9|11320.9|5
1655731380000|2022-06-20 13:23:00|11322.6|11320.6|11322.9|11320.9|11323.4|11321.4|11322.6|11320.6|9
1655731390000|2022-06-20 13:23:10|11322.8|11320.8|11320.5|11318.5|11323.1|11321.1|11320.5|11318.5|42
1655731400000|2022-06-20 13:23:20|11320.8|11318.8|11321.4|11319.4|11321.9|11319.9|11320.5|11318.5|12
1655731410000|2022-06-20 13:23:30|11321.8|11319.8|11321.6|11319.6|11321.9|11319.9|11321.3|11319.3|5
1655731420000|2022-06-20 13:23:40|11321.8|11319.8|11322.3|11320.3|11323|11321|11321.8|11319.8|10
1655731430000|2022-06-20 13:23:50|11321.5|11319.5|11321.4|11319.4|11321.5|11319.5|11321.4|11319.4|4
1655731440000|2022-06-20 13:24:00|11322.3|11320.3|11321.1|11319.1|11322.3|11320.3|11320.9|11318.9|7
1655731450000|2022-06-20 13:24:10|11321.4|11319.4|11322.3|11320.3|11322.3|11320.3|11321.1|11319.1|5
1655731460000|2022-06-20 13:24:20|11322|11320|11321.9|11319.9|11322|11320|11321.6|11319.6|5
1655731470000|2022-06-20 13:24:30|11322|11320|11322.8|11320.8|11323.1|11321.1|11321.9|11319.9|7
1655731480000|2022-06-20 13:24:40|11322.6|11320.6|11322.6|11320.6|11322.6|11320.6|11322.5|11320.5|5
1655731490000|2022-06-20 13:24:50|11322.5|11320.5|11322.4|11320.4|11322.5|11320.5|11322.3|11320.3|1
1655731500000|2022-06-20 13:25:00|11322.3|11320.3|11322.6|11320.6|11322.9|11320.9|11321.8|11319.8|25
1655731510000|2022-06-20 13:25:10|11322|11320|11322.3|11320.3|11322.3|11320.3|11321.8|11319.8|13
1655731520000|2022-06-20 13:25:20|11322.1|11320.1|11322.9|11320.9|11322.9|11320.9|11322.1|11320.1|12
1655731530000|2022-06-20 13:25:30|11322.8|11320.8|11322.4|11320.4|11322.8|11320.8|11322|11320|4
1655731540000|2022-06-20 13:25:40|11322.5|11320.5|11321.8|11319.8|11322.5|11320.5|11321.8|11319.8|11
1655731550000|2022-06-20 13:25:50|11321.6|11319.6|11321.4|11319.4|11321.6|11319.6|11321.1|11319.1|9
1655731560000|2022-06-20 13:26:00|11321.3|11319.3|11317.9|11315.9|11321.3|11319.3|11317.6|11315.6|66
1655731570000|2022-06-20 13:26:10|11318|11316|11321.6|11319.6|11322.1|11320.1|11317.8|11315.8|42
1655731580000|2022-06-20 13:26:20|11321.5|11319.5|11323.3|11321.3|11323.5|11321.5|11321.5|11319.5|17
1655731590000|2022-06-20 13:26:30|11323.4|11321.4|11330.3|11328.3|11330.4|11328.4|11322.6|11320.6|109
1655731600000|2022-06-20 13:26:40|11330.6|11328.6|11332|11330|11337.4|11335.4|11330.5|11328.5|202
1655731610000|2022-06-20 13:26:50|11331.3|11329.3|11329.9|11327.9|11331.5|11329.5|11328.9|11326.9|28
1655731620000|2022-06-20 13:27:00|11330|11328|11331.3|11329.3|11331.5|11329.5|11329.9|11327.9|25
1655731630000|2022-06-20 13:27:10|11331.1|11329.1|11332.5|11330.5|11333.1|11331.1|11331|11329|39
1655731640000|2022-06-20 13:27:20|11332.4|11330.4|11332.1|11330.1|11333.1|11331.1|11331.6|11329.6|11
1655731650000|2022-06-20 13:27:30|11332.3|11330.3|11333.3|11331.3|11334|11332|11332.3|11330.3|13
1655731660000|2022-06-20 13:27:40|11333.4|11331.4|11333.3|11331.3|11334|11332|11333|11331|24
1655731670000|2022-06-20 13:27:50|11333.4|11331.4|11333.9|11331.9|11334.4|11332.4|11333|11331|27
1655731680000|2022-06-20 13:28:00|11333.8|11331.8|11336.6|11334.6|11336.6|11334.6|11333.3|11331.3|18
1655731690000|2022-06-20 13:28:10|11336.5|11334.5|11336.9|11334.9|11337.4|11335.4|11335.9|11333.9|27
1655731700000|2022-06-20 13:28:20|11337|11335|11335.1|11333.1|11337.5|11335.5|11335.1|11333.1|34
1655731710000|2022-06-20 13:28:30|11334.8|11332.8|11336|11334|11336.8|11334.8|11334.8|11332.8|17
1655731720000|2022-06-20 13:28:40|11336.1|11334.1|11334.1|11332.1|11336.6|11334.6|11333.5|11331.5|42
1655731730000|2022-06-20 13:28:50|11334|11332|11333.1|11331.1|11335.1|11333.1|11332.5|11330.5|32
1655731740000|2022-06-20 13:29:00|11333|11331|11332.9|11330.9|11333.3|11331.3|11331.8|11329.8|25
1655731750000|2022-06-20 13:29:10|11333|11331|11337|11335|11337.1|11335.1|11333|11331|74
1655731760000|2022-06-20 13:29:20|11337.3|11335.3|11334.5|11332.5|11338.1|11336.1|11333.9|11331.9|49
1655731770000|2022-06-20 13:29:30|11334.6|11332.6|11333.8|11331.8|11334.6|11332.6|11333.3|11331.3|19
1655731780000|2022-06-20 13:29:40|11333.3|11331.3|11334.1|11332.1|11334.1|11332.1|11333.3|11331.3|18
1655731790000|2022-06-20 13:29:50|11334|11332|11331|11329|11334.6|11332.6|11331|11329|37
1655731800000|2022-06-20 13:30:00|11330.5|11329.5|11331.3|11330.3|11334.3|11333.3|11329.4|11328.4|169
1655731810000|2022-06-20 13:30:10|11331.4|11330.4|11336|11335|11337.6|11336.6|11331.3|11330.3|61
1655731820000|2022-06-20 13:30:20|11335.4|11334.4|11335.5|11334.5|11335.9|11334.9|11331.5|11330.5|46
1655731830000|2022-06-20 13:30:30|11335.8|11334.8|11334.5|11333.5|11336.8|11335.8|11333.9|11332.9|34
1655731840000|2022-06-20 13:30:40|11334.4|11333.4|11335|11334|11337.5|11336.5|11334.3|11333.3|81
1655731850000|2022-06-20 13:30:50|11334.9|11333.9|11332.8|11331.8|11334.9|11333.9|11332.3|11331.3|59
1655731860000|2022-06-20 13:31:00|11332.6|11331.6|11337.9|11336.9|11338|11337|11332.5|11331.5|51
1655731870000|2022-06-20 13:31:10|11338|11337|11332.1|11331.1|11339.9|11338.9|11332.1|11331.1|138
1655731880000|2022-06-20 13:31:20|11332|11331|11309.1|11308.1|11332|11331|11307.9|11306.9|379
1655731890000|2022-06-20 13:31:30|11308.6|11307.6|11315.8|11314.8|11316.3|11315.3|11303.9|11302.9|306
1655731900000|2022-06-20 13:31:40|11315.9|11314.9|11319.5|11318.5|11320.1|11319.1|11314.5|11313.5|124
1655731910000|2022-06-20 13:31:50|11320.1|11319.1|11319|11318|11321.4|11320.4|11317.1|11316.1|82
1655731920000|2022-06-20 13:32:00|11318.9|11317.9|11316.8|11315.8|11319.6|11318.6|11313.5|11312.5|138
1655731930000|2022-06-20 13:32:10|11316.6|11315.6|11319.1|11318.1|11320.1|11319.1|11316.1|11315.1|46
1655731940000|2022-06-20 13:32:20|11319.3|11318.3|11323.3|11322.3|11324.5|11323.5|11319.1|11318.1|83
1655731950000|2022-06-20 13:32:30|11323.8|11322.8|11322.6|11321.6|11325|11324|11321.9|11320.9|57
1655731960000|2022-06-20 13:32:40|11322.5|11321.5|11323.6|11322.6|11327.4|11326.4|11322|11321|48
1655731970000|2022-06-20 13:32:50|11323.5|11322.5|11323.1|11322.1|11325.9|11324.9|11323.1|11322.1|29
1655731980000|2022-06-20 13:33:00|11323.3|11322.3|11329.4|11328.4|11329.4|11328.4|11321.5|11320.5|58
1655731990000|2022-06-20 13:33:10|11329.3|11328.3|11328.3|11327.3|11334.5|11333.5|11327.6|11326.6|126
1655732000000|2022-06-20 13:33:20|11328.1|11327.1|11326.9|11325.9|11328.1|11327.1|11324.9|11323.9|49
1655732010000|2022-06-20 13:33:30|11327.9|11326.9|11328.3|11327.3|11330.8|11329.8|11327.5|11326.5|36
1655732020000|2022-06-20 13:33:40|11328.1|11327.1|11329.5|11328.5|11329.6|11328.6|11327.1|11326.1|19
1655732030000|2022-06-20 13:33:50|11329.6|11328.6|11329.3|11328.3|11330.1|11329.1|11328.8|11327.8|16
1655732040000|2022-06-20 13:34:00|11329.1|11328.1|11330.9|11329.9|11332|11331|11328.9|11327.9|37
1655732050000|2022-06-20 13:34:10|11330.6|11329.6|11329|11328|11331.4|11330.4|11327.3|11326.3|26
1655732060000|2022-06-20 13:34:20|11328.6|11327.6|11327.5|11326.5|11328.9|11327.9|11327.5|11326.5|22
1655732070000|2022-06-20 13:34:30|11327.6|11326.6|11330.3|11329.3|11330.3|11329.3|11327.6|11326.6|26
1655732080000|2022-06-20 13:34:40|11330.5|11329.5|11327.9|11326.9|11331.4|11330.4|11327|11326|45
1655732090000|2022-06-20 13:34:50|11328|11327|11325.5|11324.5|11328.1|11327.1|11325|11324|50
1655732100000|2022-06-20 13:35:00|11324.9|11323.9|11325.1|11324.1|11326.8|11325.8|11322|11321|177
1655732110000|2022-06-20 13:35:10|11325|11324|11328.6|11327.6|11329.8|11328.8|11325|11324|27
1655732120000|2022-06-20 13:35:20|11328.8|11327.8|11327.9|11326.9|11329.3|11328.3|11327.9|11326.9|17
1655732130000|2022-06-20 13:35:30|11328|11327|11327.8|11326.8|11328.5|11327.5|11326.4|11325.4|19
1655732140000|2022-06-20 13:35:40|11327.6|11326.6|11328.4|11327.4|11329|11328|11327.6|11326.6|11
1655732150000|2022-06-20 13:35:50|11328.3|11327.3|11329.5|11328.5|11330.6|11329.6|11328.3|11327.3|32
1655732160000|2022-06-20 13:36:00|11328|11327|11329.5|11328.5|11330.4|11329.4|11326.8|11325.8|39
1655732170000|2022-06-20 13:36:10|11329.3|11328.3|11326|11325|11329.3|11328.3|11325.4|11324.4|45
1655732180000|2022-06-20 13:36:20|11325.9|11324.9|11321.9|11320.9|11327.1|11326.1|11321.5|11320.5|68
1655732190000|2022-06-20 13:36:30|11321.8|11320.8|11315.6|11314.6|11321.8|11320.8|11315.4|11314.4|157
1655732200000|2022-06-20 13:36:40|11315|11314|11321.4|11320.4|11321.4|11320.4|11314.4|11313.4|124
1655732210000|2022-06-20 13:36:50|11321.3|11320.3|11322.1|11321.1|11323.1|11322.1|11320.5|11319.5|39
1655732220000|2022-06-20 13:37:00|11320.8|11319.8|11318.6|11317.6|11320.8|11319.8|11317.1|11316.1|84
1655732230000|2022-06-20 13:37:10|11317.8|11316.8|11312.5|11311.5|11317.9|11316.9|11311.6|11310.6|175
1655732240000|2022-06-20 13:37:20|11312.6|11311.6|11316.9|11315.9|11317.8|11316.8|11312.5|11311.5|65
1655732250000|2022-06-20 13:37:30|11316.5|11315.5|11318.8|11317.8|11318.8|11317.8|11315.4|11314.4|86
1655732260000|2022-06-20 13:37:40|11318.6|11317.6|11322.3|11321.3|11322.3|11321.3|11318.4|11317.4|52
1655732270000|2022-06-20 13:37:50|11321.8|11320.8|11318.9|11317.9|11323.6|11322.6|11316.6|11315.6|89
1655732280000|2022-06-20 13:38:00|11319.8|11318.8|11316.8|11315.8|11321.9|11320.9|11315.8|11314.8|98
1655732290000|2022-06-20 13:38:10|11316.9|11315.9|11321|11320|11322|11321|11316.9|11315.9|49
1655732300000|2022-06-20 13:38:20|11321.1|11320.1|11319.9|11318.9|11321.8|11320.8|11318.5|11317.5|17
1655732310000|2022-06-20 13:38:30|11320.8|11319.8|11322.4|11321.4|11323.4|11322.4|11318.9|11317.9|67
1655732320000|2022-06-20 13:38:40|11321.6|11320.6|11321.8|11320.8|11323|11322|11320.5|11319.5|17
1655732330000|2022-06-20 13:38:50|11322|11321|11321|11320|11322.4|11321.4|11320.3|11319.3|26
1655732340000|2022-06-20 13:39:00|11321.8|11320.8|11320.9|11319.9|11322.1|11321.1|11316.9|11315.9|119
1655732350000|2022-06-20 13:39:10|11320.8|11319.8|11319.5|11318.5|11323.4|11322.4|11319.4|11318.4|72
1655732360000|2022-06-20 13:39:20|11319.6|11318.6|11317.8|11316.8|11319.6|11318.6|11317.5|11316.5|59
1655732370000|2022-06-20 13:39:30|11317.6|11316.6|11317.6|11316.6|11318.8|11317.8|11314.6|11313.6|60
1655732380000|2022-06-20 13:39:40|11319.4|11318.4|11316.3|11315.3|11319.4|11318.4|11315.4|11314.4|25
1655732390000|2022-06-20 13:39:50|11316.1|11315.1|11316.5|11315.5|11317.1|11316.1|11314.3|11313.3|53
1655732400000|2022-06-20 13:40:00|11315.6|11314.6|11313.4|11312.4|11317.8|11316.8|11312.4|11311.4|207
1655732410000|2022-06-20 13:40:10|11313.5|11312.5|11313.8|11312.8|11315.5|11314.5|11312.5|11311.5|46
1655732420000|2022-06-20 13:40:20|11313.5|11312.5|11317.9|11316.9|11318.6|11317.6|11313.5|11312.5|35
1655732430000|2022-06-20 13:40:30|11317.4|11316.4|11319.8|11318.8|11321.1|11320.1|11317.4|11316.4|39
1655732440000|2022-06-20 13:40:40|11319.9|11318.9|11317.4|11316.4|11320|11319|11315.6|11314.6|29
1655732450000|2022-06-20 13:40:50|11317.3|11316.3|11316.8|11315.8|11317.6|11316.6|11316.1|11315.1|13
1655732460000|2022-06-20 13:41:00|11317|11316|11320.9|11319.9|11322|11321|11316.8|11315.8|61
1655732470000|2022-06-20 13:41:10|11320.8|11319.8|11317.4|11316.4|11321.5|11320.5|11317.4|11316.4|22
1655732480000|2022-06-20 13:41:20|11317.3|11316.3|11316.5|11315.5|11318.5|11317.5|11314.9|11313.9|35
1655732490000|2022-06-20 13:41:30|11316.4|11315.4|11316|11315|11317|11316|11315.8|11314.8|14
1655732500000|2022-06-20 13:41:40|11316.1|11315.1|11311.8|11310.8|11316.3|11315.3|11311.8|11310.8|72
1655732510000|2022-06-20 13:41:50|11311.6|11310.6|11310.4|11309.4|11311.6|11310.6|11307|11306|116
1655732520000|2022-06-20 13:42:00|11310.5|11309.5|11313.8|11312.8|11315.6|11314.6|11310.1|11309.1|70
1655732530000|2022-06-20 13:42:10|11313.4|11312.4|11311.8|11310.8|11314.4|11313.4|11311.6|11310.6|23
1655732540000|2022-06-20 13:42:20|11311.9|11310.9|11312.9|11311.9|11313.3|11312.3|11310.8|11309.8|24
1655732550000|2022-06-20 13:42:30|11313|11312|11312|11311|11315|11314|11311.9|11310.9|32
1655732560000|2022-06-20 13:42:40|11312.1|11311.1|11314.9|11313.9|11315.3|11314.3|11312.1|11311.1|24
1655732570000|2022-06-20 13:42:50|11315.5|11314.5|11316.4|11315.4|11316.6|11315.6|11315.1|11314.1|34
1655732580000|2022-06-20 13:43:00|11316.5|11315.5|11318.8|11317.8|11319.3|11318.3|11315.4|11314.4|57
1655732590000|2022-06-20 13:43:10|11317.9|11316.9|11317.6|11316.6|11319.4|11318.4|11317.6|11316.6|29
1655732600000|2022-06-20 13:43:20|11316.3|11315.3|11317.1|11316.1|11317.3|11316.3|11315|11314|22
1655732610000|2022-06-20 13:43:30|11316.6|11315.6|11319.6|11318.6|11319.6|11318.6|11315.4|11314.4|34
1655732620000|2022-06-20 13:43:40|11319.8|11318.8|11318.4|11317.4|11319.8|11318.8|11318.3|11317.3|22
1655732630000|2022-06-20 13:43:50|11318.5|11317.5|11318.5|11317.5|11318.8|11317.8|11317.4|11316.4|25
1655732640000|2022-06-20 13:44:00|11318.4|11317.4|11315.8|11314.8|11318.8|11317.8|11315.8|11314.8|23
1655732650000|2022-06-20 13:44:10|11315.6|11314.6|11316.1|11315.1|11317.9|11316.9|11315.4|11314.4|49
1655732660000|2022-06-20 13:44:20|11316|11315|11315.3|11314.3|11316.3|11315.3|11314|11313|33
1655732670000|2022-06-20 13:44:30|11315.4|11314.4|11314.9|11313.9|11315.6|11314.6|11314.1|11313.1|37
1655732680000|2022-06-20 13:44:40|11314.8|11313.8|11315.5|11314.5|11315.9|11314.9|11314.5|11313.5|17
1655732690000|2022-06-20 13:44:50|11315.4|11314.4|11314.1|11313.1|11315.8|11314.8|11314.1|11313.1|24
1655732700000|2022-06-20 13:45:00|11313.8|11312.8|11314.9|11313.9|11315.8|11314.8|11313.3|11312.3|125
1655732710000|2022-06-20 13:45:10|11314.8|11313.8|11313.4|11312.4|11314.9|11313.9|11313.4|11312.4|16
1655732720000|2022-06-20 13:45:20|11313.5|11312.5|11312.9|11311.9|11314.9|11313.9|11312.4|11311.4|25
1655732730000|2022-06-20 13:45:30|11312.8|11311.8|11311.3|11310.3|11313.1|11312.1|11309.6|11308.6|51
1655732740000|2022-06-20 13:45:40|11311.4|11310.4|11311.9|11310.9|11312.4|11311.4|11311.4|11310.4|25
1655732750000|2022-06-20 13:45:50|11312|11311|11312.6|11311.6|11314.5|11313.5|11311.9|11310.9|34
1655732760000|2022-06-20 13:46:00|11312.5|11311.5|11312.4|11311.4|11312.5|11311.5|11311.4|11310.4|29
1655732770000|2022-06-20 13:46:10|11312.5|11311.5|11311.8|11310.8|11312.9|11311.9|11311.8|11310.8|22
1655732780000|2022-06-20 13:46:20|11311.6|11310.6|11312.1|11311.1|11312.8|11311.8|11311.6|11310.6|14
1655732790000|2022-06-20 13:46:30|11312|11311|11311.8|11310.8|11312|11311|11309.8|11308.8|39
1655732800000|2022-06-20 13:46:40|11311.9|11310.9|11309.8|11308.8|11312.5|11311.5|11309.6|11308.6|47
1655732810000|2022-06-20 13:46:50|11309.6|11308.6|11304.1|11303.1|11309.6|11308.6|11303.9|11302.9|111
1655732820000|2022-06-20 13:47:00|11303.8|11302.8|11306.1|11305.1|11306.9|11305.9|11302.9|11301.9|145
1655732830000|2022-06-20 13:47:10|11305.9|11304.9|11307.4|11306.4|11307.6|11306.6|11305.5|11304.5|32
1655732840000|2022-06-20 13:47:20|11307.5|11306.5|11306.9|11305.9|11308.9|11307.9|11306.3|11305.3|57
1655732850000|2022-06-20 13:47:30|11306.8|11305.8|11305.1|11304.1|11306.8|11305.8|11304|11303|56
1655732860000|2022-06-20 13:47:40|11304.9|11303.9|11305.5|11304.5|11306.1|11305.1|11304.9|11303.9|29
1655732870000|2022-06-20 13:47:50|11305.6|11304.6|11302.8|11301.8|11306.1|11305.1|11302.8|11301.8|58
1655732880000|2022-06-20 13:48:00|11303.6|11302.6|11297.4|11296.4|11303.6|11302.6|11297.4|11296.4|171
1655732890000|2022-06-20 13:48:10|11297.3|11296.3|11300.1|11299.1|11300.3|11299.3|11297.1|11296.1|99
1655732900000|2022-06-20 13:48:20|11300|11299|11302.1|11301.1|11302.6|11301.6|11300|11299|52
1655732910000|2022-06-20 13:48:30|11302|11301|11303|11302|11303.8|11302.8|11302|11301|48
1655732920000|2022-06-20 13:48:40|11303.1|11302.1|11306.1|11305.1|11306.4|11305.4|11303.1|11302.1|46
1655732930000|2022-06-20 13:48:50|11305.6|11304.6|11303.6|11302.6|11305.8|11304.8|11303.5|11302.5|42
1655732940000|2022-06-20 13:49:00|11303.8|11302.8|11304.6|11303.6|11306|11305|11302.9|11301.9|42
1655732950000|2022-06-20 13:49:10|11304.5|11303.5|11303.8|11302.8|11304.6|11303.6|11303.5|11302.5|21
1655732960000|2022-06-20 13:49:20|11302.3|11301.3|11302.4|11301.4|11303.1|11302.1|11299.9|11298.9|62
1655732970000|2022-06-20 13:49:30|11301.8|11300.8|11302.3|11301.3|11302.3|11301.3|11301|11300|21
1655732980000|2022-06-20 13:49:40|11302.4|11301.4|11301.1|11300.1|11302.5|11301.5|11301.1|11300.1|20
1655732990000|2022-06-20 13:49:50|11301|11300|11301.1|11300.1|11301.3|11300.3|11300.6|11299.6|65
1655733000000|2022-06-20 13:50:00|11301.3|11300.3|11299.9|11298.9|11302.1|11301.1|11299.9|11298.9|56
1655733010000|2022-06-20 13:50:10|11300|11299|11301.4|11300.4|11301.6|11300.6|11299.8|11298.8|26
1655733020000|2022-06-20 13:50:20|11300.9|11299.9|11301.5|11300.5|11301.8|11300.8|11300.1|11299.1|24
1655733030000|2022-06-20 13:50:30|11301.1|11300.1|11303.8|11302.8|11304|11303|11301.1|11300.1|58
1655733040000|2022-06-20 13:50:40|11303.6|11302.6|11304.4|11303.4|11306.4|11305.4|11303.4|11302.4|39
1655733050000|2022-06-20 13:50:50|11304.5|11303.5|11309.6|11308.6|11310.3|11309.3|11304.5|11303.5|104
1655733060000|2022-06-20 13:51:00|11309.8|11308.8|11309.1|11308.1|11310.4|11309.4|11308.4|11307.4|80
1655733070000|2022-06-20 13:51:10|11309|11308|11308|11307|11309.1|11308.1|11308|11307|9
1655733080000|2022-06-20 13:51:20|11308.4|11307.4|11308.3|11307.3|11308.9|11307.9|11308.3|11307.3|7
1655733090000|2022-06-20 13:51:30|11308.5|11307.5|11313|11312|11313.3|11312.3|11308.1|11307.1|92
1655733100000|2022-06-20 13:51:40|11313.1|11312.1|11313.8|11312.8|11314.5|11313.5|11312.3|11311.3|64
1655733110000|2022-06-20 13:51:50|11313.6|11312.6|11313.9|11312.9|11313.9|11312.9|11313|11312|16
1655733120000|2022-06-20 13:52:00|11313.8|11312.8|11316.9|11315.9|11316.9|11315.9|11313.3|11312.3|49
1655733130000|2022-06-20 13:52:10|11317|11316|11316.6|11315.6|11318.1|11317.1|11314.8|11313.8|57
1655733140000|2022-06-20 13:52:20|11316.9|11315.9|11321.8|11320.8|11321.8|11320.8|11316.9|11315.9|83
1655733150000|2022-06-20 13:52:30|11321.6|11320.6|11322.9|11321.9|11324.6|11323.6|11320.9|11319.9|120
1655733160000|2022-06-20 13:52:40|11322.8|11321.8|11320|11319|11323.8|11322.8|11320|11319|83
1655733170000|2022-06-20 13:52:50|11319.8|11318.8|11320.6|11319.6|11320.6|11319.6|11318.8|11317.8|37
1655733180000|2022-06-20 13:53:00|11320.9|11319.9|11320.1|11319.1|11321.4|11320.4|11318.8|11317.8|28
1655733190000|2022-06-20 13:53:10|11320|11319|11319.3|11318.3|11320.1|11319.1|11319.3|11318.3|17
1655733200000|2022-06-20 13:53:20|11318.5|11317.5|11318.1|11317.1|11318.5|11317.5|11314.9|11313.9|58
1655733210000|2022-06-20 13:53:30|11317.9|11316.9|11320|11319|11320|11319|11317.3|11316.3|15
1655733220000|2022-06-20 13:53:40|11320.3|11319.3|11321|11320|11321.3|11320.3|11319.5|11318.5|10
1655733230000|2022-06-20 13:53:50|11321.1|11320.1|11322.6|11321.6|11323.1|11322.1|11321.1|11320.1|34
1655733240000|2022-06-20 13:54:00|11322.8|11321.8|11320.8|11319.8|11323.4|11322.4|11320.5|11319.5|21
1655733250000|2022-06-20 13:54:10|11320.6|11319.6|11320.8|11319.8|11321.6|11320.6|11319.6|11318.6|20
1655733260000|2022-06-20 13:54:20|11321.5|11320.5|11322.3|11321.3|11322.5|11321.5|11321.5|11320.5|11
1655733270000|2022-06-20 13:54:30|11322.5|11321.5|11322.6|11321.6|11322.6|11321.6|11321.8|11320.8|14
1655733280000|2022-06-20 13:54:40|11322.5|11321.5|11321.5|11320.5|11322.5|11321.5|11320.5|11319.5|12
1655733290000|2022-06-20 13:54:50|11321.4|11320.4|11320.3|11319.3|11321.8|11320.8|11320.3|11319.3|18
1655733300000|2022-06-20 13:55:00|11320.1|11319.1|11320.8|11319.8|11320.9|11319.9|11318.9|11317.9|22
1655733310000|2022-06-20 13:55:10|11321.5|11320.5|11323.4|11322.4|11323.4|11322.4|11321.4|11320.4|38
1655733320000|2022-06-20 13:55:20|11323.3|11322.3|11325.3|11324.3|11328|11327|11323.3|11322.3|145
1655733330000|2022-06-20 13:55:30|11324.6|11323.6|11330.6|11329.6|11331.6|11330.6|11324.4|11323.4|244
1655733340000|2022-06-20 13:55:40|11330.3|11329.3|11332.8|11331.8|11332.8|11331.8|11328.6|11327.6|83
1655733350000|2022-06-20 13:55:50|11332.9|11331.9|11334.8|11333.8|11336.8|11335.8|11332.9|11331.9|164
1655733360000|2022-06-20 13:56:00|11334.9|11333.9|11332|11331|11335.5|11334.5|11332|11331|64
1655733370000|2022-06-20 13:56:10|11331.8|11330.8|11329.3|11328.3|11331.8|11330.8|11328.8|11327.8|55
1655733380000|2022-06-20 13:56:20|11329.1|11328.1|11329.1|11328.1|11331.5|11330.5|11329.1|11328.1|42
1655733390000|2022-06-20 13:56:30|11329.3|11328.3|11328.9|11327.9|11330.4|11329.4|11328.9|11327.9|29
1655733400000|2022-06-20 13:56:40|11329|11328|11329.8|11328.8|11330.3|11329.3|11328.8|11327.8|21
1655733410000|2022-06-20 13:56:50|11329.3|11328.3|11328.4|11327.4|11329.3|11328.3|11327.9|11326.9|22
1655733420000|2022-06-20 13:57:00|11328.3|11327.3|11325.9|11324.9|11328.3|11327.3|11325.9|11324.9|51
1655733430000|2022-06-20 13:57:10|11325.3|11324.3|11329.5|11328.5|11329.6|11328.6|11325.1|11324.1|73
1655733440000|2022-06-20 13:57:20|11329.4|11328.4|11329.1|11328.1|11331|11330|11329.1|11328.1|30
1655733450000|2022-06-20 13:57:30|11329|11328|11327.3|11326.3|11329.1|11328.1|11327.1|11326.1|32
1655733460000|2022-06-20 13:57:40|11327.4|11326.4|11327.6|11326.6|11328.6|11327.6|11327.3|11326.3|25
1655733470000|2022-06-20 13:57:50|11327.5|11326.5|11324.9|11323.9|11327.6|11326.6|11323.9|11322.9|95
1655733480000|2022-06-20 13:58:00|11325|11324|11331|11330|11331|11330|11324.4|11323.4|75
1655733490000|2022-06-20 13:58:10|11330.9|11329.9|11328.9|11327.9|11330.9|11329.9|11328.1|11327.1|37
1655733500000|2022-06-20 13:58:20|11329.1|11328.1|11327.8|11326.8|11329.3|11328.3|11327.4|11326.4|23
1655733510000|2022-06-20 13:58:30|11327.9|11326.9|11329.6|11328.6|11329.8|11328.8|11327.6|11326.6|35
1655733520000|2022-06-20 13:58:40|11329.5|11328.5|11328.1|11327.1|11329.5|11328.5|11327.9|11326.9|17
1655733530000|2022-06-20 13:58:50|11328.3|11327.3|11327.6|11326.6|11328.3|11327.3|11326.8|11325.8|19
1655733540000|2022-06-20 13:59:00|11327.8|11326.8|11327.9|11326.9|11329|11328|11327.8|11326.8|21
1655733550000|2022-06-20 13:59:10|11328.4|11327.4|11329|11328|11329|11328|11327.8|11326.8|19
1655733560000|2022-06-20 13:59:20|11328.9|11327.9|11326.4|11325.4|11328.9|11327.9|11326.4|11325.4|45
1655733570000|2022-06-20 13:59:30|11326.6|11325.6|11328.3|11327.3|11328.6|11327.6|11326.6|11325.6|12
1655733580000|2022-06-20 13:59:40|11327.9|11326.9|11328.1|11327.1|11328.1|11327.1|11327.1|11326.1|15
1655733590000|2022-06-20 13:59:50|11328|11327|11327.9|11326.9|11328.6|11327.6|11327.5|11326.5|12
1655733600000|2022-06-20 14:00:00|11327.1|11326.1|11332.6|11331.6|11332.6|11331.6|11326.9|11325.9|82
1655733610000|2022-06-20 14:00:10|11332.9|11331.9|11330.1|11329.1|11332.9|11331.9|11330|11329|25
1655733620000|2022-06-20 14:00:20|11329.9|11328.9|11332.4|11331.4|11332.6|11331.6|11329.3|11328.3|50
1655733630000|2022-06-20 14:00:30|11332|11331|11330.4|11329.4|11332.8|11331.8|11330.3|11329.3|40
1655733640000|2022-06-20 14:00:40|11330.3|11329.3|11331.4|11330.4|11331.5|11330.5|11329|11328|31
1655733650000|2022-06-20 14:00:50|11331.3|11330.3|11330.9|11329.9|11331.6|11330.6|11330.6|11329.6|23
1655733660000|2022-06-20 14:01:00|11331.3|11330.3|11331.3|11330.3|11332.6|11331.6|11330.6|11329.6|38
1655733670000|2022-06-20 14:01:10|11331.6|11330.6|11331.5|11330.5|11332.4|11331.4|11331.1|11330.1|19
1655733680000|2022-06-20 14:01:20|11331.1|11330.1|11331.6|11330.6|11332.1|11331.1|11331.1|11330.1|19
1655733690000|2022-06-20 14:01:30|11332.4|11331.4|11332.9|11331.9|11332.9|11331.9|11332.1|11331.1|23
1655733700000|2022-06-20 14:01:40|11333|11332|11334.6|11333.6|11335.9|11334.9|11333|11332|86
1655733710000|2022-06-20 14:01:50|11334.8|11333.8|11331.3|11330.3|11334.8|11333.8|11330.4|11329.4|47
1655733720000|2022-06-20 14:02:00|11331.8|11330.8|11330.6|11329.6|11333|11332|11330.6|11329.6|38
1655733730000|2022-06-20 14:02:10|11330.8|11329.8|11331.5|11330.5|11331.5|11330.5|11329.6|11328.6|34
1655733740000|2022-06-20 14:02:20|11331.8|11330.8|11331.5|11330.5|11333.3|11332.3|11331.5|11330.5|31
1655733750000|2022-06-20 14:02:30|11331.4|11330.4|11332.8|11331.8|11332.8|11331.8|11331.1|11330.1|8
1655733760000|2022-06-20 14:02:40|11333.1|11332.1|11335.6|11334.6|11335.6|11334.6|11332.9|11331.9|49
1655733770000|2022-06-20 14:02:50|11335.5|11334.5|11333.8|11332.8|11335.6|11334.6|11333.4|11332.4|23
1655733780000|2022-06-20 14:03:00|11333.6|11332.6|11334|11333|11335.3|11334.3|11333.4|11332.4|23
1655733790000|2022-06-20 14:03:10|11334.4|11333.4|11335.4|11334.4|11335.4|11334.4|11333.4|11332.4|28
1655733800000|2022-06-20 14:03:20|11335.3|11334.3|11337.1|11336.1|11339.1|11338.1|11335.1|11334.1|99
1655733810000|2022-06-20 14:03:30|11337|11336|11335.9|11334.9|11337.1|11336.1|11335.1|11334.1|27
1655733820000|2022-06-20 14:03:40|11336.1|11335.1|11335|11334|11336.4|11335.4|11334.9|11333.9|31
1655733830000|2022-06-20 14:03:50|11335.1|11334.1|11335|11334|11335.1|11334.1|11334.5|11333.5|23
1655733840000|2022-06-20 14:04:00|11335.4|11334.4|11343.1|11342.1|11343.9|11342.9|11335.4|11334.4|178
1655733850000|2022-06-20 14:04:10|11343|11342|11335|11334|11343.1|11342.1|11335|11334|106
1655733860000|2022-06-20 14:04:20|11335.1|11334.1|11332.5|11331.5|11335.8|11334.8|11331.9|11330.9|72
1655733870000|2022-06-20 14:04:30|11332.4|11331.4|11330.8|11329.8|11332.5|11331.5|11329.9|11328.9|60
1655733880000|2022-06-20 14:04:40|11330.6|11329.6|11328.8|11327.8|11331.1|11330.1|11328.8|11327.8|46
1655733890000|2022-06-20 14:04:50|11328.9|11327.9|11328|11327|11329.5|11328.5|11328|11327|35
1655733900000|2022-06-20 14:05:00|11328.1|11327.1|11330.1|11329.1|11330.3|11329.3|11327.8|11326.8|51
1655733910000|2022-06-20 14:05:10|11329.9|11328.9|11328.3|11327.3|11329.9|11328.9|11328.3|11327.3|20
1655733920000|2022-06-20 14:05:20|11327.9|11326.9|11328.9|11327.9|11329.4|11328.4|11327.9|11326.9|33
1655733930000|2022-06-20 14:05:30|11328.8|11327.8|11329.1|11328.1|11329.1|11328.1|11328.5|11327.5|14
1655733940000|2022-06-20 14:05:40|11329.6|11328.6|11332.1|11331.1|11332.9|11331.9|11329.6|11328.6|73
1655733950000|2022-06-20 14:05:50|11332.3|11331.3|11331.3|11330.3|11333.5|11332.5|11331.1|11330.1|33
1655733960000|2022-06-20 14:06:00|11331.4|11330.4|11332.3|11331.3|11333.1|11332.1|11331.4|11330.4|36
1655733970000|2022-06-20 14:06:10|11332.1|11331.1|11332.8|11331.8|11333.5|11332.5|11332|11331|29
1655733980000|2022-06-20 14:06:20|11332.9|11331.9|11332.1|11331.1|11333.5|11332.5|11332|11331|28
1655733990000|2022-06-20 14:06:30|11332|11331|11331.9|11330.9|11332.4|11331.4|11331.4|11330.4|40
1655734000000|2022-06-20 14:06:40|11331.8|11330.8|11332.5|11331.5|11332.9|11331.9|11331.8|11330.8|28
1655734010000|2022-06-20 14:06:50|11332.6|11331.6|11330.8|11329.8|11333.5|11332.5|11330.8|11329.8|25
1655734020000|2022-06-20 14:07:00|11330.9|11329.9|11330|11329|11330.9|11329.9|11328.3|11327.3|41
1655734030000|2022-06-20 14:07:10|11329.9|11328.9|11331|11330|11332|11331|11329.1|11328.1|27
1655734040000|2022-06-20 14:07:20|11331.1|11330.1|11330.9|11329.9|11331.1|11330.1|11329.3|11328.3|22
1655734050000|2022-06-20 14:07:30|11330.8|11329.8|11331.6|11330.6|11331.8|11330.8|11330.6|11329.6|23
1655734060000|2022-06-20 14:07:40|11331.9|11330.9|11332.4|11331.4|11332.6|11331.6|11331.5|11330.5|16
1655734070000|2022-06-20 14:07:50|11332.5|11331.5|11332.6|11331.6|11333.5|11332.5|11332.3|11331.3|19
1655734080000|2022-06-20 14:08:00|11333.3|11332.3|11332.9|11331.9|11333.8|11332.8|11332.4|11331.4|33
1655734090000|2022-06-20 14:08:10|11332.6|11331.6|11332.3|11331.3|11333.3|11332.3|11332.3|11331.3|22
1655734100000|2022-06-20 14:08:20|11332|11331|11330.4|11329.4|11332|11331|11330.4|11329.4|27
1655734110000|2022-06-20 14:08:30|11330.6|11329.6|11330.1|11329.1|11331.1|11330.1|11329.8|11328.8|28
1655734120000|2022-06-20 14:08:40|11330.4|11329.4|11331|11330|11331.4|11330.4|11330.4|11329.4|17
1655734130000|2022-06-20 14:08:50|11330.8|11329.8|11329.9|11328.9|11330.8|11329.8|11329.6|11328.6|14
1655734140000|2022-06-20 14:09:00|11330.4|11329.4|11333.4|11332.4|11333.5|11332.5|11330.4|11329.4|58
1655734150000|2022-06-20 14:09:10|11333.1|11332.1|11332.9|11331.9|11333.3|11332.3|11332.4|11331.4|6
1655734160000|2022-06-20 14:09:20|11333|11332|11333.6|11332.6|11333.9|11332.9|11332.6|11331.6|16
1655734170000|2022-06-20 14:09:30|11333.9|11332.9|11333.6|11332.6|11333.9|11332.9|11332.9|11331.9|11
1655734180000|2022-06-20 14:09:40|11333.5|11332.5|11334.1|11333.1|11334.3|11333.3|11333.4|11332.4|15
1655734190000|2022-06-20 14:09:50|11334.3|11333.3|11333.9|11332.9|11335.4|11334.4|11333.9|11332.9|22
1655734200000|2022-06-20 14:10:00|11334.1|11333.1|11337.9|11336.9|11337.9|11336.9|11334|11333|38
1655734210000|2022-06-20 14:10:10|11338.3|11337.3|11337|11336|11341.3|11340.3|11337|11336|134
1655734220000|2022-06-20 14:10:20|11337.3|11336.3|11336.3|11335.3|11337.5|11336.5|11335|11334|52
1655734230000|2022-06-20 14:10:30|11336.4|11335.4|11335.3|11334.3|11337.1|11336.1|11335.3|11334.3|54
1655734240000|2022-06-20 14:10:40|11335.5|11334.5|11335.8|11334.8|11336.5|11335.5|11335.5|11334.5|19
1655734250000|2022-06-20 14:10:50|11336.5|11335.5|11335.5|11334.5|11336.5|11335.5|11335.1|11334.1|18
1655734260000|2022-06-20 14:11:00|11336.1|11335.1|11339|11338|11339.4|11338.4|11336|11335|26
1655734270000|2022-06-20 14:11:10|11339.1|11338.1|11337.9|11336.9|11339.1|11338.1|11337.9|11336.9|42
1655734280000|2022-06-20 14:11:20|11337.8|11336.8|11338.4|11337.4|11338.5|11337.5|11336|11335|26
1655734290000|2022-06-20 14:11:30|11338.5|11337.5|11338.4|11337.4|11339|11338|11338.4|11337.4|6
1655734300000|2022-06-20 14:11:40|11338.5|11337.5|11342.4|11341.4|11342.4|11341.4|11338.5|11337.5|54
1655734310000|2022-06-20 14:11:50|11342.3|11341.3|11340.9|11339.9|11343.5|11342.5|11340.9|11339.9|74
1655734320000|2022-06-20 14:12:00|11340.6|11339.6|11342.6|11341.6|11342.6|11341.6|11340.1|11339.1|48
1655734330000|2022-06-20 14:12:10|11343.1|11342.1|11340.3|11339.3|11343.6|11342.6|11340.3|11339.3|38
1655734340000|2022-06-20 14:12:20|11340.4|11339.4|11340.8|11339.8|11340.8|11339.8|11339.3|11338.3|31
1655734350000|2022-06-20 14:12:30|11340.6|11339.6|11340|11339|11340.6|11339.6|11339|11338|19
1655734360000|2022-06-20 14:12:40|11339.6|11338.6|11342.5|11341.5|11342.6|11341.6|11339.6|11338.6|28
1655734370000|2022-06-20 14:12:50|11342.6|11341.6|11342.8|11341.8|11343.4|11342.4|11341.5|11340.5|27
1655734380000|2022-06-20 14:13:00|11342.9|11341.9|11342.3|11341.3|11343.6|11342.6|11342.3|11341.3|40
1655734390000|2022-06-20 14:13:10|11341.9|11340.9|11340.5|11339.5|11342|11341|11339.8|11338.8|24
1655734400000|2022-06-20 14:13:20|11340.4|11339.4|11341.1|11340.1|11341.5|11340.5|11340.4|11339.4|15
1655734410000|2022-06-20 14:13:30|11340.4|11339.4|11338.9|11337.9|11340.4|11339.4|11338.6|11337.6|30
1655734420000|2022-06-20 14:13:40|11338.8|11337.8|11340.1|11339.1|11340.4|11339.4|11338.3|11337.3|27
1655734430000|2022-06-20 14:13:50|11340.4|11339.4|11339.1|11338.1|11340.4|11339.4|11339|11338|14
1655734440000|2022-06-20 14:14:00|11339|11338|11339.5|11338.5|11340.1|11339.1|11338.8|11337.8|25
1655734450000|2022-06-20 14:14:10|11339.4|11338.4|11338.9|11337.9|11339.4|11338.4|11338.6|11337.6|10
1655734460000|2022-06-20 14:14:20|11338.6|11337.6|11340.1|11339.1|11340.5|11339.5|11338.6|11337.6|42
1655734470000|2022-06-20 14:14:30|11339.8|11338.8|11339.1|11338.1|11340.5|11339.5|11338.8|11337.8|18
1655734480000|2022-06-20 14:14:40|11339.3|11338.3|11338.9|11337.9|11340.3|11339.3|11338.6|11337.6|25
1655734490000|2022-06-20 14:14:50|11338.8|11337.8|11338.3|11337.3|11338.8|11337.8|11337.9|11336.9|16
1655734500000|2022-06-20 14:15:00|11338.9|11337.9|11340.1|11339.1|11340.6|11339.6|11338.6|11337.6|41
1655734510000|2022-06-20 14:15:10|11340|11339|11337.1|11336.1|11340|11339|11336.6|11335.6|36
1655734520000|2022-06-20 14:15:20|11337.3|11336.3|11339.3|11338.3|11339.9|11338.9|11336.9|11335.9|33
1655734530000|2022-06-20 14:15:30|11339|11338|11339.1|11338.1|11339.3|11338.3|11338.6|11337.6|13
1655734540000|2022-06-20 14:15:40|11339|11338|11339.9|11338.9|11340|11339|11339|11338|20
1655734550000|2022-06-20 14:15:50|11340|11339|11341.6|11340.6|11341.6|11340.6|11339.6|11338.6|30
1655734560000|2022-06-20 14:16:00|11342.9|11341.9|11341.8|11340.8|11343.3|11342.3|11341.6|11340.6|28
1655734570000|2022-06-20 14:16:10|11341.6|11340.6|11340.3|11339.3|11341.9|11340.9|11340.3|11339.3|22
1655734580000|2022-06-20 14:16:20|11340.4|11339.4|11340.1|11339.1|11341.6|11340.6|11339.9|11338.9|25
1655734590000|2022-06-20 14:16:30|11340|11339|11340|11339|11341.1|11340.1|11339.8|11338.8|19
1655734600000|2022-06-20 14:16:40|11339.6|11338.6|11339.3|11338.3|11339.6|11338.6|11338.8|11337.8|30
1655734610000|2022-06-20 14:16:50|11339.6|11338.6|11338.4|11337.4|11339.6|11338.6|11337.8|11336.8|30
1655734620000|2022-06-20 14:17:00|11338|11337|11336.9|11335.9|11338|11337|11336.6|11335.6|29
1655734630000|2022-06-20 14:17:10|11337|11336|11337|11336|11337.5|11336.5|11336.3|11335.3|26
1655734640000|2022-06-20 14:17:20|11336.9|11335.9|11336.1|11335.1|11336.9|11335.9|11335.9|11334.9|17
1655734650000|2022-06-20 14:17:30|11336.3|11335.3|11335.5|11334.5|11336.3|11335.3|11335.1|11334.1|33
1655734660000|2022-06-20 14:17:40|11335.6|11334.6|11336.1|11335.1|11336.6|11335.6|11334.6|11333.6|48
1655734670000|2022-06-20 14:17:50|11336|11335|11338.4|11337.4|11338.9|11337.9|11335.9|11334.9|33
1655734680000|2022-06-20 14:18:00|11338.5|11337.5|11341.5|11340.5|11341.9|11340.9|11338.5|11337.5|45
1655734690000|2022-06-20 14:18:10|11341.3|11340.3|11345.1|11344.1|11345.1|11344.1|11340.8|11339.8|64
1655734700000|2022-06-20 14:18:20|11344.9|11343.9|11343.4|11342.4|11346|11345|11342.6|11341.6|88
1655734710000|2022-06-20 14:18:30|11343.5|11342.5|11343.5|11342.5|11343.5|11342.5|11342.6|11341.6|13
1655734720000|2022-06-20 14:18:40|11343.4|11342.4|11343.8|11342.8|11344|11343|11342.5|11341.5|18
1655734730000|2022-06-20 14:18:50|11343.9|11342.9|11342.5|11341.5|11344|11343|11342.4|11341.4|9
1655734740000|2022-06-20 14:19:00|11342.4|11341.4|11343.4|11342.4|11343.6|11342.6|11342.4|11341.4|16
1655734750000|2022-06-20 14:19:10|11343.5|11342.5|11344|11343|11344.1|11343.1|11343.4|11342.4|4
1655734760000|2022-06-20 14:19:20|11344.1|11343.1|11343.9|11342.9|11345.1|11344.1|11343.6|11342.6|23
1655734770000|2022-06-20 14:19:30|11344|11343|11343.3|11342.3|11344|11343|11342.6|11341.6|11
1655734780000|2022-06-20 14:19:40|11343|11342|11340.6|11339.6|11343.5|11342.5|11340.5|11339.5|28
1655734790000|2022-06-20 14:19:50|11340.8|11339.8|11341.4|11340.4|11341.4|11340.4|11339.6|11338.6|28
1655734800000|2022-06-20 14:20:00|11341.3|11340.3|11347.5|11346.5|11347.5|11346.5|11341.3|11340.3|59
1655734810000|2022-06-20 14:20:10|11347.6|11346.6|11344.9|11343.9|11348.1|11347.1|11344.9|11343.9|49
1655734820000|2022-06-20 14:20:20|11344.8|11343.8|11342.4|11341.4|11344.8|11343.8|11342.4|11341.4|49
1655734830000|2022-06-20 14:20:30|11342.5|11341.5|11340.5|11339.5|11342.5|11341.5|11340.3|11339.3|30
1655734840000|2022-06-20 14:20:40|11340.6|11339.6|11340.6|11339.6|11342.3|11341.3|11340.6|11339.6|26
1655734850000|2022-06-20 14:20:50|11340.8|11339.8|11343.5|11342.5|11343.5|11342.5|11340.6|11339.6|25
1655734860000|2022-06-20 14:21:00|11343.6|11342.6|11343.6|11342.6|11344.9|11343.9|11343.5|11342.5|26
1655734870000|2022-06-20 14:21:10|11343.5|11342.5|11347.1|11346.1|11347.1|11346.1|11343.3|11342.3|26
1655734880000|2022-06-20 14:21:20|11347|11346|11345.3|11344.3|11347.1|11346.1|11345|11344|37
1655734890000|2022-06-20 14:21:30|11345|11344|11346.3|11345.3|11346.5|11345.5|11344.9|11343.9|21
1655734900000|2022-06-20 14:21:40|11346.6|11345.6|11346|11345|11347.3|11346.3|11345.5|11344.5|47
1655734910000|2022-06-20 14:21:50|11346.1|11345.1|11344.8|11343.8|11346.4|11345.4|11344.6|11343.6|20
1655734920000|2022-06-20 14:22:00|11345.6|11344.6|11344.6|11343.6|11345.6|11344.6|11344.3|11343.3|18
1655734930000|2022-06-20 14:22:10|11345|11344|11346.3|11345.3|11346.3|11345.3|11344.6|11343.6|17
1655734940000|2022-06-20 14:22:20|11346.1|11345.1|11343.8|11342.8|11346.1|11345.1|11343.1|11342.1|24
1655734950000|2022-06-20 14:22:30|11343.5|11342.5|11342.8|11341.8|11343.9|11342.9|11342.8|11341.8|19
1655734960000|2022-06-20 14:22:40|11342.5|11341.5|11343|11342|11343.6|11342.6|11342|11341|31
1655734970000|2022-06-20 14:22:50|11342.9|11341.9|11343.6|11342.6|11344.3|11343.3|11342.5|11341.5|18
1655734980000|2022-06-20 14:23:00|11343.8|11342.8|11345|11344|11345.1|11344.1|11343.6|11342.6|24
1655734990000|2022-06-20 14:23:10|11345.1|11344.1|11346.1|11345.1|11346.3|11345.3|11345.1|11344.1|17
1655735000000|2022-06-20 14:23:20|11346.3|11345.3|11348|11347|11348.6|11347.6|11346.3|11345.3|68
1655735010000|2022-06-20 14:23:30|11348.1|11347.1|11347.4|11346.4|11348.1|11347.1|11346.9|11345.9|33
1655735020000|2022-06-20 14:23:40|11347.5|11346.5|11347.8|11346.8|11348.4|11347.4|11347.5|11346.5|24
1655735030000|2022-06-20 14:23:50|11348.4|11347.4|11346.6|11345.6|11348.4|11347.4|11346.4|11345.4|32
1655735040000|2022-06-20 14:24:00|11346.8|11345.8|11347.1|11346.1|11348|11347|11346.6|11345.6|26
1655735050000|2022-06-20 14:24:10|11347.3|11346.3|11345.5|11344.5|11347.4|11346.4|11345.5|11344.5|23
1655735060000|2022-06-20 14:24:20|11345.6|11344.6|11344.9|11343.9|11346|11345|11344.8|11343.8|23
1655735070000|2022-06-20 14:24:30|11344.8|11343.8|11344.1|11343.1|11344.9|11343.9|11344|11343|28
1655735080000|2022-06-20 14:24:40|11344|11343|11341.1|11340.1|11344|11343|11340.6|11339.6|57
1655735090000|2022-06-20 14:24:50|11341.3|11340.3|11340.6|11339.6|11341.9|11340.9|11340.5|11339.5|26
1655735100000|2022-06-20 14:25:00|11340.8|11339.8|11341.5|11340.5|11342.8|11341.8|11340.8|11339.8|46
1655735110000|2022-06-20 14:25:10|11341.4|11340.4|11341.5|11340.5|11341.9|11340.9|11341|11340|18
1655735120000|2022-06-20 14:25:20|11341.6|11340.6|11340.8|11339.8|11341.6|11340.6|11340.5|11339.5|11
1655735130000|2022-06-20 14:25:30|11340.9|11339.9|11340.3|11339.3|11341.4|11340.4|11340|11339|19
1655735140000|2022-06-20 14:25:40|11340.1|11339.1|11340|11339|11340.5|11339.5|11339.4|11338.4|35
1655735150000|2022-06-20 14:25:50|11339.8|11338.8|11341.8|11340.8|11342.3|11341.3|11339.3|11338.3|27
1655735160000|2022-06-20 14:26:00|11341.6|11340.6|11341.9|11340.9|11343.1|11342.1|11341.1|11340.1|25
1655735170000|2022-06-20 14:26:10|11342|11341|11343.6|11342.6|11343.6|11342.6|11341.9|11340.9|16
1655735180000|2022-06-20 14:26:20|11343.8|11342.8|11344.5|11343.5|11345.1|11344.1|11343.6|11342.6|26
1655735190000|2022-06-20 14:26:30|11344.6|11343.6|11343.6|11342.6|11345.1|11344.1|11343.5|11342.5|22
1655735200000|2022-06-20 14:26:40|11343.8|11342.8|11343.4|11342.4|11343.9|11342.9|11342.5|11341.5|19
1655735210000|2022-06-20 14:26:50|11343.3|11342.3|11343.1|11342.1|11343.6|11342.6|11342|11341|25
1655735220000|2022-06-20 14:27:00|11343.4|11342.4|11343.1|11342.1|11343.4|11342.4|11342.5|11341.5|13
1655735230000|2022-06-20 14:27:10|11342.9|11341.9|11342|11341|11342.9|11341.9|11342|11341|13
1655735240000|2022-06-20 14:27:20|11342.1|11341.1|11342.3|11341.3|11342.9|11341.9|11341.4|11340.4|21
1655735250000|2022-06-20 14:27:30|11341.9|11340.9|11341.8|11340.8|11342|11341|11341.3|11340.3|15
1655735260000|2022-06-20 14:27:40|11341.9|11340.9|11342.4|11341.4|11342.5|11341.5|11341.8|11340.8|7
1655735270000|2022-06-20 14:27:50|11342.3|11341.3|11343.1|11342.1|11343.3|11342.3|11341.5|11340.5|17
1655735280000|2022-06-20 14:28:00|11343.5|11342.5|11342.8|11341.8|11343.6|11342.6|11342.5|11341.5|14
1655735290000|2022-06-20 14:28:10|11342.9|11341.9|11342.6|11341.6|11342.9|11341.9|11342.3|11341.3|14
1655735300000|2022-06-20 14:28:20|11342.5|11341.5|11342.1|11341.1|11342.5|11341.5|11341.4|11340.4|10
1655735310000|2022-06-20 14:28:30|11342|11341|11341.6|11340.6|11342.4|11341.4|11341.5|11340.5|14
1655735320000|2022-06-20 14:28:40|11341.8|11340.8|11341.6|11340.6|11341.8|11340.8|11341.4|11340.4|4
1655735330000|2022-06-20 14:28:50|11341.5|11340.5|11339.1|11338.1|11341.5|11340.5|11338.5|11337.5|62
1655735340000|2022-06-20 14:29:00|11339|11338|11340.3|11339.3|11340.5|11339.5|11338.9|11337.9|21
1655735350000|2022-06-20 14:29:10|11340.4|11339.4|11340.3|11339.3|11341|11340|11339.6|11338.6|18
1655735360000|2022-06-20 14:29:20|11340.1|11339.1|11340.4|11339.4|11340.8|11339.8|11339.8|11338.8|15
1655735370000|2022-06-20 14:29:30|11340.3|11339.3|11340.3|11339.3|11340.9|11339.9|11340.3|11339.3|9
1655735380000|2022-06-20 14:29:40|11339.8|11338.8|11340.6|11339.6|11340.8|11339.8|11339.8|11338.8|9
1655735390000|2022-06-20 14:29:50|11340.9|11339.9|11341.1|11340.1|11341.9|11340.9|11340.9|11339.9|33
1655735400000|2022-06-20 14:30:00|11340.6|11339.6|11344.9|11343.9|11345.9|11344.9|11340.6|11339.6|113
1655735410000|2022-06-20 14:30:10|11344.8|11343.8|11343.3|11342.3|11344.8|11343.8|11341.9|11340.9|52
1655735420000|2022-06-20 14:30:20|11343.1|11342.1|11342.6|11341.6|11343.5|11342.5|11342.6|11341.6|21
1655735430000|2022-06-20 14:30:30|11342.5|11341.5|11343.6|11342.6|11343.6|11342.6|11342.3|11341.3|19
1655735440000|2022-06-20 14:30:40|11343.5|11342.5|11342.9|11341.9|11343.8|11342.8|11342.4|11341.4|16
1655735450000|2022-06-20 14:30:50|11342.6|11341.6|11340.1|11339.1|11342.6|11341.6|11340|11339|45
1655735460000|2022-06-20 14:31:00|11340.6|11339.6|11340|11339|11341.1|11340.1|11339.4|11338.4|90
1655735470000|2022-06-20 14:31:10|11340.1|11339.1|11341.6|11340.6|11341.8|11340.8|11339.5|11338.5|22
1655735480000|2022-06-20 14:31:20|11341.8|11340.8|11345.5|11344.5|11345.6|11344.6|11341.6|11340.6|47
1655735490000|2022-06-20 14:31:30|11345.4|11344.4|11343.1|11342.1|11345.8|11344.8|11343.1|11342.1|28
1655735500000|2022-06-20 14:31:40|11343.3|11342.3|11343.9|11342.9|11344.1|11343.1|11342.5|11341.5|17
1655735510000|2022-06-20 14:31:50|11343.8|11342.8|11343.6|11342.6|11344.3|11343.3|11343.1|11342.1|13
1655735520000|2022-06-20 14:32:00|11343.9|11342.9|11344.8|11343.8|11345.4|11344.4|11343.8|11342.8|23
1655735530000|2022-06-20 14:32:10|11345.1|11344.1|11345.5|11344.5|11346|11345|11344.3|11343.3|41
1655735540000|2022-06-20 14:32:20|11345.4|11344.4|11347|11346|11347.4|11346.4|11345.3|11344.3|41
1655735550000|2022-06-20 14:32:30|11346.9|11345.9|11347.8|11346.8|11348|11347|11345.4|11344.4|42
1655735560000|2022-06-20 14:32:40|11347.5|11346.5|11346.6|11345.6|11347.8|11346.8|11346.4|11345.4|15
1655735570000|2022-06-20 14:32:50|11346.5|11345.5|11345.9|11344.9|11346.8|11345.8|11345.6|11344.6|10
1655735580000|2022-06-20 14:33:00|11346|11345|11346.4|11345.4|11346.5|11345.5|11345.5|11344.5|19
1655735590000|2022-06-20 14:33:10|11346.3|11345.3|11343.6|11342.6|11346.3|11345.3|11343.4|11342.4|30
1655735600000|2022-06-20 14:33:20|11343.5|11342.5|11342.8|11341.8|11344.3|11343.3|11342.3|11341.3|46
1655735610000|2022-06-20 14:33:30|11342.9|11341.9|11343.5|11342.5|11343.9|11342.9|11342.6|11341.6|27
1655735620000|2022-06-20 14:33:40|11343.4|11342.4|11343.3|11342.3|11344|11343|11342.5|11341.5|12
1655735630000|2022-06-20 14:33:50|11343.1|11342.1|11343.4|11342.4|11343.9|11342.9|11342.5|11341.5|14
1655735640000|2022-06-20 14:34:00|11343.3|11342.3|11342.6|11341.6|11343.8|11342.8|11342.5|11341.5|10
1655735650000|2022-06-20 14:34:10|11342.9|11341.9|11342|11341|11343.3|11342.3|11342|11341|15
1655735660000|2022-06-20 14:34:20|11343.1|11342.1|11345.9|11344.9|11345.9|11344.9|11343.1|11342.1|34
1655735670000|2022-06-20 14:34:30|11345.8|11344.8|11345.1|11344.1|11346.1|11345.1|11344.9|11343.9|11
1655735680000|2022-06-20 14:34:40|11345|11344|11348.3|11347.3|11348.8|11347.8|11344.9|11343.9|53
1655735690000|2022-06-20 14:34:50|11348|11347|11346|11345|11348|11347|11345.9|11344.9|16
1655735700000|2022-06-20 14:35:00|11346.1|11345.1|11344.4|11343.4|11346.1|11345.1|11344.4|11343.4|18
1655735710000|2022-06-20 14:35:10|11344.3|11343.3|11343.6|11342.6|11344.4|11343.4|11342.6|11341.6|20
1655735720000|2022-06-20 14:35:20|11343.5|11342.5|11342.8|11341.8|11343.5|11342.5|11342.4|11341.4|17
1655735730000|2022-06-20 14:35:30|11342.6|11341.6|11343.6|11342.6|11343.8|11342.8|11342.4|11341.4|4
1655735740000|2022-06-20 14:35:40|11343.8|11342.8|11343.4|11342.4|11343.8|11342.8|11343.4|11342.4|10
1655735750000|2022-06-20 14:35:50|11343.6|11342.6|11342.6|11341.6|11343.6|11342.6|11342.4|11341.4|14
1655735760000|2022-06-20 14:36:00|11342.8|11341.8|11342.6|11341.6|11343.6|11342.6|11342.5|11341.5|57
1655735770000|2022-06-20 14:36:10|11342.9|11341.9|11342.1|11341.1|11343.1|11342.1|11342|11341|33
1655735780000|2022-06-20 14:36:20|11342.3|11341.3|11341.5|11340.5|11342.3|11341.3|11341|11340|27
1655735790000|2022-06-20 14:36:30|11341.9|11340.9|11339.5|11338.5|11341.9|11340.9|11339.5|11338.5|26
1655735800000|2022-06-20 14:36:40|11339.8|11338.8|11338.3|11337.3|11339.9|11338.9|11338.3|11337.3|28
1655735810000|2022-06-20 14:36:50|11338.5|11337.5|11338.8|11337.8|11338.8|11337.8|11337.6|11336.6|44
1655735820000|2022-06-20 14:37:00|11338.9|11337.9|11338.3|11337.3|11339.8|11338.8|11338.1|11337.1|19
1655735830000|2022-06-20 14:37:10|11338.1|11337.1|11339.5|11338.5|11340.1|11339.1|11338|11337|15
1655735840000|2022-06-20 14:37:20|11339.9|11338.9|11340.1|11339.1|11340.1|11339.1|11339.4|11338.4|12
1655735850000|2022-06-20 14:37:30|11340.4|11339.4|11341.9|11340.9|11342.6|11341.6|11340.1|11339.1|30
1655735860000|2022-06-20 14:37:40|11342|11341|11341|11340|11342.4|11341.4|11340.3|11339.3|12
1655735870000|2022-06-20 14:37:50|11341.1|11340.1|11342.6|11341.6|11342.8|11341.8|11340.9|11339.9|18
1655735880000|2022-06-20 14:38:00|11342.5|11341.5|11341.9|11340.9|11342.5|11341.5|11340.9|11339.9|14
1655735890000|2022-06-20 14:38:10|11342|11341|11342.5|11341.5|11343|11342|11341.9|11340.9|23
1655735900000|2022-06-20 14:38:20|11342.6|11341.6|11341.5|11340.5|11342.6|11341.6|11341.4|11340.4|4
1655735910000|2022-06-20 14:38:30|11341.4|11340.4|11341.3|11340.3|11341.8|11340.8|11340.9|11339.9|14
1655735920000|2022-06-20 14:38:40|11341.1|11340.1|11340.8|11339.8|11341.8|11340.8|11340.6|11339.6|9
1655735930000|2022-06-20 14:38:50|11340.6|11339.6|11340.6|11339.6|11341.4|11340.4|11340.6|11339.6|7
1655735940000|2022-06-20 14:39:00|11340.5|11339.5|11341.1|11340.1|11341.4|11340.4|11340.5|11339.5|6
1655735950000|2022-06-20 14:39:10|11341.5|11340.5|11340.9|11339.9|11342.1|11341.1|11339.9|11338.9|24
1655735960000|2022-06-20 14:39:20|11340.8|11339.8|11340.4|11339.4|11341.4|11340.4|11340.4|11339.4|15
1655735970000|2022-06-20 14:39:30|11340.5|11339.5|11340.3|11339.3|11340.9|11339.9|11339.8|11338.8|8
1655735980000|2022-06-20 14:39:40|11340.1|11339.1|11339.9|11338.9|11340.4|11339.4|11339.9|11338.9|11
1655735990000|2022-06-20 14:39:50|11340.1|11339.1|11338.4|11337.4|11340.1|11339.1|11338.3|11337.3|31
1655736000000|2022-06-20 14:40:00|11338.5|11337.5|11336.9|11335.9|11338.5|11337.5|11336.8|11335.8|58
1655736010000|2022-06-20 14:40:10|11337.1|11336.1|11336.9|11335.9|11338.4|11337.4|11336.9|11335.9|23
1655736020000|2022-06-20 14:40:20|11337|11336|11338.1|11337.1|11338.5|11337.5|11336.9|11335.9|11
1655736030000|2022-06-20 14:40:30|11338.3|11337.3|11340|11339|11340|11339|11338.3|11337.3|13
1655736040000|2022-06-20 14:40:40|11339.9|11338.9|11339.8|11338.8|11341.4|11340.4|11339.8|11338.8|31
1655736050000|2022-06-20 14:40:50|11339.9|11338.9|11340|11339|11340.3|11339.3|11339.5|11338.5|11
1655736060000|2022-06-20 14:41:00|11339.9|11338.9|11339.6|11338.6|11340.1|11339.1|11339.5|11338.5|6
1655736070000|2022-06-20 14:41:10|11339.5|11338.5|11339.4|11338.4|11339.5|11338.5|11337.6|11336.6|27
1655736080000|2022-06-20 14:41:20|11339.3|11338.3|11337.4|11336.4|11339.5|11338.5|11337.3|11336.3|19
1655736090000|2022-06-20 14:41:30|11337.3|11336.3|11338|11337|11339|11338|11337.1|11336.1|22
1655736100000|2022-06-20 14:41:40|11337.9|11336.9|11338.1|11337.1|11338.8|11337.8|11337.9|11336.9|10
1655736110000|2022-06-20 14:41:50|11338.3|11337.3|11337.6|11336.6|11338.3|11337.3|11336.6|11335.6|24
1655736120000|2022-06-20 14:42:00|11337.5|11336.5|11338.1|11337.1|11338.6|11337.6|11337.1|11336.1|11
1655736130000|2022-06-20 14:42:10|11338.5|11337.5|11338.9|11337.9|11339.6|11338.6|11338.1|11337.1|40
1655736140000|2022-06-20 14:42:20|11338.8|11337.8|11338.6|11337.6|11339|11338|11338.4|11337.4|5
1655736150000|2022-06-20 14:42:30|11339|11338|11339.6|11338.6|11339.6|11338.6|11338.5|11337.5|16
1655736160000|2022-06-20 14:42:40|11339.9|11338.9|11340.6|11339.6|11341|11340|11339.9|11338.9|26
1655736170000|2022-06-20 14:42:50|11340.5|11339.5|11339.6|11338.6|11340.5|11339.5|11339.6|11338.6|10
1655736180000|2022-06-20 14:43:00|11338.9|11337.9|11340.6|11339.6|11340.8|11339.8|11338.9|11337.9|15
1655736190000|2022-06-20 14:43:10|11339.9|11338.9|11339.4|11338.4|11340|11339|11339.1|11338.1|14
1655736200000|2022-06-20 14:43:20|11339.5|11338.5|11338.3|11337.3|11339.5|11338.5|11338.3|11337.3|7
1655736210000|2022-06-20 14:43:30|11338.1|11337.1|11338.5|11337.5|11338.6|11337.6|11338.1|11337.1|0
1655736220000|2022-06-20 14:43:40|11338.6|11337.6|11339.4|11338.4|11339.4|11338.4|11338.5|11337.5|2
1655736230000|2022-06-20 14:43:50|11339.3|11338.3|11340.9|11339.9|11341.6|11340.6|11339.3|11338.3|28
1655736240000|2022-06-20 14:44:00|11340.8|11339.8|11340.4|11339.4|11341.5|11340.5|11339.6|11338.6|9
1655736250000|2022-06-20 14:44:10|11340.3|11339.3|11340.1|11339.1|11340.5|11339.5|11339.4|11338.4|18
1655736260000|2022-06-20 14:44:20|11340.3|11339.3|11339.9|11338.9|11340.3|11339.3|11339.4|11338.4|12
1655736270000|2022-06-20 14:44:30|11339.8|11338.8|11338.5|11337.5|11339.8|11338.8|11338.1|11337.1|18
1655736280000|2022-06-20 14:44:40|11337.4|11336.4|11337.8|11336.8|11338.5|11337.5|11337.3|11336.3|18
1655736290000|2022-06-20 14:44:50|11337.9|11336.9|11337.5|11336.5|11338.1|11337.1|11337.1|11336.1|7
1655736300000|2022-06-20 14:45:00|11337.1|11336.1|11339.1|11338.1|11339.5|11338.5|11337|11336|16
1655736310000|2022-06-20 14:45:10|11339.3|11338.3|11338.8|11337.8|11339.4|11338.4|11338.1|11337.1|27
1655736320000|2022-06-20 14:45:20|11338.9|11337.9|11338.6|11337.6|11339.8|11338.8|11338.6|11337.6|10
1655736330000|2022-06-20 14:45:30|11338.5|11337.5|11339|11338|11339|11338|11337.9|11336.9|16
1655736340000|2022-06-20 14:45:40|11339.1|11338.1|11337.8|11336.8|11339.3|11338.3|11337.4|11336.4|14
1655736350000|2022-06-20 14:45:50|11337.9|11336.9|11338|11337|11338.3|11337.3|11337.9|11336.9|0
1655736360000|2022-06-20 14:46:00|11339.3|11338.3|11341|11340|11341|11340|11339|11338|16
1655736370000|2022-06-20 14:46:10|11340.9|11339.9|11341.3|11340.3|11341.6|11340.6|11340.6|11339.6|27
1655736380000|2022-06-20 14:46:20|11341.4|11340.4|11340.4|11339.4|11341.4|11340.4|11340.4|11339.4|17
1655736390000|2022-06-20 14:46:30|11340.8|11339.8|11339.4|11338.4|11340.8|11339.8|11339.4|11338.4|12
1655736400000|2022-06-20 14:46:40|11339|11338|11338.4|11337.4|11339.1|11338.1|11338.3|11337.3|8
1655736410000|2022-06-20 14:46:50|11339.8|11338.8|11337.8|11336.8|11339.9|11338.9|11337.6|11336.6|22
1655736420000|2022-06-20 14:47:00|11338.1|11337.1|11337.8|11336.8|11338.5|11337.5|11337.4|11336.4|15
1655736430000|2022-06-20 14:47:10|11337.6|11336.6|11339.5|11338.5|11339.5|11338.5|11337.6|11336.6|36
1655736440000|2022-06-20 14:47:20|11339.4|11338.4|11340.5|11339.5|11340.6|11339.6|11338.5|11337.5|7
1655736450000|2022-06-20 14:47:30|11340.4|11339.4|11339.6|11338.6|11340.4|11339.4|11339.6|11338.6|8
1655736460000|2022-06-20 14:47:40|11339.5|11338.5|11339.8|11338.8|11339.9|11338.9|11338.3|11337.3|12
1655736470000|2022-06-20 14:47:50|11339.9|11338.9|11339.3|11338.3|11340|11339|11338.9|11337.9|11
1655736480000|2022-06-20 14:48:00|11339.1|11338.1|11339|11338|11339.3|11338.3|11338.5|11337.5|8
1655736490000|2022-06-20 14:48:10|11339.1|11338.1|11337.6|11336.6|11339.1|11338.1|11337.4|11336.4|16
1655736500000|2022-06-20 14:48:20|11337.5|11336.5|11337.6|11336.6|11338|11337|11337|11336|11
1655736510000|2022-06-20 14:48:30|11337.4|11336.4|11336.3|11335.3|11337.5|11336.5|11336.1|11335.1|24
1655736520000|2022-06-20 14:48:40|11336.1|11335.1|11337.5|11336.5|11337.5|11336.5|11336.1|11335.1|19
1655736530000|2022-06-20 14:48:50|11337.4|11336.4|11337.4|11336.4|11337.6|11336.6|11337|11336|10
1655736540000|2022-06-20 14:49:00|11337.6|11336.6|11337.6|11336.6|11339.6|11338.6|11337.5|11336.5|16
1655736550000|2022-06-20 14:49:10|11337.8|11336.8|11338.6|11337.6|11338.6|11337.6|11337.8|11336.8|1
1655736560000|2022-06-20 14:49:20|11338.5|11337.5|11339.4|11338.4|11339.5|11338.5|11338.1|11337.1|8
1655736570000|2022-06-20 14:49:30|11339.3|11338.3|11338.9|11337.9|11340.6|11339.6|11338.8|11337.8|24
1655736580000|2022-06-20 14:49:40|11339|11338|11338.9|11337.9|11339.5|11338.5|11338.1|11337.1|14
1655736590000|2022-06-20 14:49:50|11339|11338|11338.9|11337.9|11339.5|11338.5|11338.4|11337.4|8
1655736600000|2022-06-20 14:50:00|11338.6|11337.6|11340|11339|11340.3|11339.3|11338.5|11337.5|14
1655736610000|2022-06-20 14:50:10|11340.1|11339.1|11338.6|11337.6|11340.1|11339.1|11337.9|11336.9|14
1655736620000|2022-06-20 14:50:20|11339.3|11338.3|11338.6|11337.6|11339.3|11338.3|11337.9|11336.9|12
1655736630000|2022-06-20 14:50:30|11338.5|11337.5|11338.8|11337.8|11339.1|11338.1|11338.3|11337.3|7
1655736640000|2022-06-20 14:50:40|11338.9|11337.9|11337.4|11336.4|11338.9|11337.9|11337.3|11336.3|18
1655736650000|2022-06-20 14:50:50|11337.1|11336.1|11336.9|11335.9|11337.1|11336.1|11336.5|11335.5|12
1655736660000|2022-06-20 14:51:00|11337|11336|11335.8|11334.8|11337.6|11336.6|11335.8|11334.8|22
1655736670000|2022-06-20 14:51:10|11336.1|11335.1|11335.4|11334.4|11336.1|11335.1|11334.6|11333.6|33
1655736680000|2022-06-20 14:51:20|11335.3|11334.3|11336.1|11335.1|11336.1|11335.1|11334.9|11333.9|19
1655736690000|2022-06-20 14:51:30|11336.5|11335.5|11335.3|11334.3|11336.5|11335.5|11335|11334|8
1655736700000|2022-06-20 14:51:40|11335.5|11334.5|11335.9|11334.9|11336|11335|11335|11334|11
1655736710000|2022-06-20 14:51:50|11336|11335|11336.3|11335.3|11336.5|11335.5|11336|11335|4
1655736720000|2022-06-20 14:52:00|11336.1|11335.1|11334.6|11333.6|11336.1|11335.1|11333.1|11332.1|64
1655736730000|2022-06-20 14:52:10|11335.1|11334.1|11335.9|11334.9|11336.8|11335.8|11335.1|11334.1|30
1655736740000|2022-06-20 14:52:20|11336|11335|11337.9|11336.9|11338.4|11337.4|11336|11335|25
1655736750000|2022-06-20 14:52:30|11338.1|11337.1|11338.5|11337.5|11339|11338|11337.9|11336.9|20
1655736760000|2022-06-20 14:52:40|11338.4|11337.4|11338.8|11337.8|11339.3|11338.3|11338.3|11337.3|13
1655736770000|2022-06-20 14:52:50|11339.1|11338.1|11338.3|11337.3|11339.1|11338.1|11337.9|11336.9|8
1655736780000|2022-06-20 14:53:00|11338.1|11337.1|11338.4|11337.4|11338.5|11337.5|11337.4|11336.4|12
1655736790000|2022-06-20 14:53:10|11338.3|11337.3|11338.9|11337.9|11338.9|11337.9|11338.1|11337.1|12
1655736800000|2022-06-20 14:53:20|11339|11338|11339.5|11338.5|11339.8|11338.8|11338.3|11337.3|10
1655736810000|2022-06-20 14:53:30|11339.4|11338.4|11340.3|11339.3|11340.5|11339.5|11338.8|11337.8|29
1655736820000|2022-06-20 14:53:40|11340.4|11339.4|11339.5|11338.5|11340.9|11339.9|11338.8|11337.8|26
1655736830000|2022-06-20 14:53:50|11339.4|11338.4|11338.8|11337.8|11339.6|11338.6|11338.8|11337.8|16
1655736840000|2022-06-20 14:54:00|11338.5|11337.5|11338.1|11337.1|11339.6|11338.6|11337.6|11336.6|19
1655736850000|2022-06-20 14:54:10|11337.9|11336.9|11338.6|11337.6|11338.8|11337.8|11337.9|11336.9|7
1655736860000|2022-06-20 14:54:20|11338.8|11337.8|11338.4|11337.4|11338.9|11337.9|11337.8|11336.8|8
1655736870000|2022-06-20 14:54:30|11338.5|11337.5|11338.4|11337.4|11339.6|11338.6|11338.1|11337.1|14
1655736880000|2022-06-20 14:54:40|11338.8|11337.8|11338.9|11337.9|11338.9|11337.9|11338.8|11337.8|1
1655736890000|2022-06-20 14:54:50|11338.8|11337.8|11339|11338|11339|11338|11338.4|11337.4|4
1655736900000|2022-06-20 14:55:00|11339.1|11338.1|11339.4|11338.4|11339.6|11338.6|11339.1|11338.1|15
1655736910000|2022-06-20 14:55:10|11339.3|11338.3|11343.6|11342.6|11343.6|11342.6|11338.8|11337.8|65
1655736920000|2022-06-20 14:55:20|11343.8|11342.8|11342.8|11341.8|11344.6|11343.6|11342.4|11341.4|44
1655736930000|2022-06-20 14:55:30|11342.9|11341.9|11341.9|11340.9|11343.8|11342.8|11341.5|11340.5|17
1655736940000|2022-06-20 14:55:40|11341.8|11340.8|11342|11341|11342|11341|11341.4|11340.4|9
1655736950000|2022-06-20 14:55:50|11342.1|11341.1|11342.3|11341.3|11343|11342|11341.4|11340.4|17
1655736960000|2022-06-20 14:56:00|11342.1|11341.1|11343.1|11342.1|11343.1|11342.1|11341.5|11340.5|7
1655736970000|2022-06-20 14:56:10|11343.3|11342.3|11344.6|11343.6|11344.6|11343.6|11342.8|11341.8|45
1655736980000|2022-06-20 14:56:20|11344.5|11343.5|11345.4|11344.4|11345.6|11344.6|11343.8|11342.8|33
1655736990000|2022-06-20 14:56:30|11345.5|11344.5|11344.4|11343.4|11345.5|11344.5|11343.5|11342.5|16
1655737000000|2022-06-20 14:56:40|11344.5|11343.5|11343.1|11342.1|11344.9|11343.9|11343|11342|10
1655737010000|2022-06-20 14:56:50|11343.3|11342.3|11343.9|11342.9|11343.9|11342.9|11343.3|11342.3|8
1655737020000|2022-06-20 14:57:00|11344|11343|11345|11344|11345|11344|11343.9|11342.9|13
1655737030000|2022-06-20 14:57:10|11344.9|11343.9|11345|11344|11345.1|11344.1|11344.6|11343.6|7
1655737040000|2022-06-20 14:57:20|11344.9|11343.9|11343.5|11342.5|11344.9|11343.9|11343.1|11342.1|14
1655737050000|2022-06-20 14:57:30|11343.4|11342.4|11344.8|11343.8|11344.8|11343.8|11343.4|11342.4|13
1655737060000|2022-06-20 14:57:40|11345|11344|11345|11344|11345.6|11344.6|11345|11344|14
1655737070000|2022-06-20 14:57:50|11345.1|11344.1|11344.1|11343.1|11345.1|11344.1|11343.5|11342.5|9
1655737080000|2022-06-20 14:58:00|11344|11343|11344|11343|11344.1|11343.1|11343.9|11342.9|1
1655737090000|2022-06-20 14:58:10|11344.1|11343.1|11343.4|11342.4|11344.3|11343.3|11343.4|11342.4|8
1655737100000|2022-06-20 14:58:20|11342.6|11341.6|11342.5|11341.5|11342.8|11341.8|11341.6|11340.6|21
1655737110000|2022-06-20 14:58:30|11343.1|11342.1|11343.3|11342.3|11343.6|11342.6|11342.9|11341.9|6
1655737120000|2022-06-20 14:58:40|11343.1|11342.1|11342.9|11341.9|11343.3|11342.3|11342.9|11341.9|8
1655737130000|2022-06-20 14:58:50|11343.8|11342.8|11343.3|11342.3|11344|11343|11343.3|11342.3|10
1655737140000|2022-06-20 14:59:00|11343.4|11342.4|11342.9|11341.9|11343.4|11342.4|11342.8|11341.8|2
1655737150000|2022-06-20 14:59:10|11342.6|11341.6|11342.6|11341.6|11342.9|11341.9|11342.4|11341.4|6
1655737160000|2022-06-20 14:59:20|11342.1|11341.1|11341.9|11340.9|11342.4|11341.4|11341.3|11340.3|18
1655737170000|2022-06-20 14:59:30|11341.5|11340.5|11343.6|11342.6|11344|11343|11341.1|11340.1|41
1655737180000|2022-06-20 14:59:40|11343.5|11342.5|11341.4|11340.4|11343.5|11342.5|11341.1|11340.1|7
1655737190000|2022-06-20 14:59:50|11341.6|11340.6|11341.6|11340.6|11341.9|11340.9|11340.6|11339.6|4
1655737200000|2022-06-20 15:00:00|11341.4|11340.4|11341|11340|11342.3|11341.3|11340.6|11339.6|25
1655737210000|2022-06-20 15:00:10|11340.9|11339.9|11341.6|11340.6|11341.6|11340.6|11340.8|11339.8|9
1655737220000|2022-06-20 15:00:20|11341.5|11340.5|11341.3|11340.3|11342.1|11341.1|11341.3|11340.3|3
1655737230000|2022-06-20 15:00:30|11341.4|11340.4|11341.4|11340.4|11341.5|11340.5|11340.6|11339.6|9
1655737240000|2022-06-20 15:00:40|11341.5|11340.5|11339.4|11338.4|11341.6|11340.6|11339.3|11338.3|19
1655737250000|2022-06-20 15:00:50|11339.5|11338.5|11339.5|11338.5|11340.1|11339.1|11338.8|11337.8|16
1655737260000|2022-06-20 15:01:00|11339.6|11338.6|11338.6|11337.6|11340.3|11339.3|11338.4|11337.4|21
1655737270000|2022-06-20 15:01:10|11338.5|11337.5|11340|11339|11340.3|11339.3|11338.4|11337.4|13
1655737280000|2022-06-20 15:01:20|11339.9|11338.9|11339.5|11338.5|11341.1|11340.1|11339.5|11338.5|24
1655737290000|2022-06-20 15:01:30|11339.6|11338.6|11340.9|11339.9|11340.9|11339.9|11339.3|11338.3|10
1655737300000|2022-06-20 15:01:40|11340.8|11339.8|11341.3|11340.3|11341.6|11340.6|11340.5|11339.5|16
1655737310000|2022-06-20 15:01:50|11341.4|11340.4|11341.9|11340.9|11341.9|11340.9|11341.3|11340.3|15
1655737320000|2022-06-20 15:02:00|11342|11341|11343.1|11342.1|11343.6|11342.6|11342|11341|25
1655737330000|2022-06-20 15:02:10|11343.3|11342.3|11343|11342|11343.8|11342.8|11342.5|11341.5|14
1655737340000|2022-06-20 15:02:20|11343.1|11342.1|11342.3|11341.3|11343.9|11342.9|11342.3|11341.3|12
1655737350000|2022-06-20 15:02:30|11342.5|11341.5|11342.5|11341.5|11342.6|11341.6|11342.3|11341.3|12
1655737360000|2022-06-20 15:02:40|11342.6|11341.6|11341.9|11340.9|11342.6|11341.6|11341|11340|45
1655737370000|2022-06-20 15:02:50|11342|11341|11345|11344|11345.6|11344.6|11342|11341|70
1655737380000|2022-06-20 15:03:00|11344.9|11343.9|11344.6|11343.6|11344.9|11343.9|11343.5|11342.5|34
1655737390000|2022-06-20 15:03:10|11344.5|11343.5|11344.4|11343.4|11344.5|11343.5|11343.5|11342.5|24
1655737400000|2022-06-20 15:03:20|11344.3|11343.3|11345.6|11344.6|11345.6|11344.6|11344.3|11343.3|14
1655737410000|2022-06-20 15:03:30|11345.8|11344.8|11345.9|11344.9|11346.1|11345.1|11345.1|11344.1|13
1655737420000|2022-06-20 15:03:40|11345.8|11344.8|11343.9|11342.9|11346|11345|11343.8|11342.8|24
1655737430000|2022-06-20 15:03:50|11344.6|11343.6|11344.6|11343.6|11344.9|11343.9|11344.3|11343.3|10
1655737440000|2022-06-20 15:04:00|11344.9|11343.9|11345.1|11344.1|11345.3|11344.3|11343.8|11342.8|40
1655737450000|2022-06-20 15:04:10|11345.3|11344.3|11344.8|11343.8|11345.8|11344.8|11344.8|11343.8|10
1655737460000|2022-06-20 15:04:20|11344.9|11343.9|11344.1|11343.1|11344.9|11343.9|11343.8|11342.8|15
1655737470000|2022-06-20 15:04:30|11344.3|11343.3|11344.9|11343.9|11345.1|11344.1|11344.1|11343.1|5
1655737480000|2022-06-20 15:04:40|11344.8|11343.8|11346.5|11345.5|11347.6|11346.6|11344.8|11343.8|40
1655737490000|2022-06-20 15:04:50|11346.6|11345.6|11347.4|11346.4|11347.8|11346.8|11346.6|11345.6|17
1655737500000|2022-06-20 15:05:00|11347.3|11346.3|11347.1|11346.1|11347.8|11346.8|11347.1|11346.1|19
1655737510000|2022-06-20 15:05:10|11346.6|11345.6|11345.6|11344.6|11347.1|11346.1|11345.6|11344.6|13
1655737520000|2022-06-20 15:05:20|11345.4|11344.4|11345.1|11344.1|11345.6|11344.6|11345|11344|16
1655737530000|2022-06-20 15:05:30|11345.3|11344.3|11345.9|11344.9|11345.9|11344.9|11345|11344|7
1655737540000|2022-06-20 15:05:40|11346|11345|11345.4|11344.4|11346.4|11345.4|11345.4|11344.4|13
1655737550000|2022-06-20 15:05:50|11345.5|11344.5|11345.9|11344.9|11346.4|11345.4|11345.4|11344.4|13
1655737560000|2022-06-20 15:06:00|11346|11345|11346.4|11345.4|11346.4|11345.4|11345.9|11344.9|6
1655737570000|2022-06-20 15:06:10|11346.3|11345.3|11347.4|11346.4|11347.4|11346.4|11346.3|11345.3|23
1655737580000|2022-06-20 15:06:20|11347.3|11346.3|11347.5|11346.5|11347.5|11346.5|11346.5|11345.5|25
1655737590000|2022-06-20 15:06:30|11347.3|11346.3|11349.6|11348.6|11349.6|11348.6|11346.8|11345.8|64
1655737600000|2022-06-20 15:06:40|11349.8|11348.8|11347.4|11346.4|11350.3|11349.3|11347.1|11346.1|46
1655737610000|2022-06-20 15:06:50|11347.5|11346.5|11347.9|11346.9|11348.3|11347.3|11347.4|11346.4|26
1655737620000|2022-06-20 15:07:00|11348|11347|11350.9|11349.9|11351.3|11350.3|11348|11347|64
1655737630000|2022-06-20 15:07:10|11351.1|11350.1|11351|11350|11352.5|11351.5|11350.8|11349.8|50
1655737640000|2022-06-20 15:07:20|11351.1|11350.1|11349.6|11348.6|11351.3|11350.3|11349.6|11348.6|33
1655737650000|2022-06-20 15:07:30|11349.4|11348.4|11348.6|11347.6|11349.6|11348.6|11348.4|11347.4|30
1655737660000|2022-06-20 15:07:40|11348.8|11347.8|11347.3|11346.3|11349.1|11348.1|11347.1|11346.1|50
1655737670000|2022-06-20 15:07:50|11347.4|11346.4|11346.6|11345.6|11347.4|11346.4|11346.4|11345.4|43
1655737680000|2022-06-20 15:08:00|11346.8|11345.8|11347.4|11346.4|11347.4|11346.4|11346|11345|26
1655737690000|2022-06-20 15:08:10|11347.3|11346.3|11347.4|11346.4|11348.1|11347.1|11347.3|11346.3|18
1655737700000|2022-06-20 15:08:20|11347.3|11346.3|11347.9|11346.9|11348.1|11347.1|11347.3|11346.3|16
1655737710000|2022-06-20 15:08:30|11347.8|11346.8|11347.5|11346.5|11348.1|11347.1|11347.4|11346.4|8
1655737720000|2022-06-20 15:08:40|11347.6|11346.6|11347.3|11346.3|11347.9|11346.9|11346.4|11345.4|17
1655737730000|2022-06-20 15:08:50|11347.1|11346.1|11345.6|11344.6|11347.1|11346.1|11345.6|11344.6|17
1655737740000|2022-06-20 15:09:00|11345.8|11344.8|11345.1|11344.1|11346.4|11345.4|11344.9|11343.9|43
1655737750000|2022-06-20 15:09:10|11344.5|11343.5|11344.5|11343.5|11345.1|11344.1|11343.9|11342.9|20
1655737760000|2022-06-20 15:09:20|11344.1|11343.1|11347.1|11346.1|11347.6|11346.6|11343.4|11342.4|53
1655737770000|2022-06-20 15:09:30|11347.4|11346.4|11346.6|11345.6|11347.4|11346.4|11346.3|11345.3|6
1655737780000|2022-06-20 15:09:40|11346.5|11345.5|11346.6|11345.6|11346.9|11345.9|11345.9|11344.9|13
1655737790000|2022-06-20 15:09:50|11346.9|11345.9|11346.5|11345.5|11346.9|11345.9|11345.9|11344.9|11
1655737800000|2022-06-20 15:10:00|11347.1|11346.1|11347.6|11346.6|11348.6|11347.6|11347|11346|31
1655737810000|2022-06-20 15:10:10|11347.8|11346.8|11350|11349|11350.6|11349.6|11347.8|11346.8|33
1655737820000|2022-06-20 15:10:20|11349.9|11348.9|11351|11350|11351.3|11350.3|11349.4|11348.4|29
1655737830000|2022-06-20 15:10:30|11350.9|11349.9|11350.8|11349.8|11351.1|11350.1|11350.5|11349.5|21
1655737840000|2022-06-20 15:10:40|11350.3|11349.3|11349.1|11348.1|11350.3|11349.3|11348.5|11347.5|29
1655737850000|2022-06-20 15:10:50|11349.3|11348.3|11348.6|11347.6|11350.6|11349.6|11348.6|11347.6|16
1655737860000|2022-06-20 15:11:00|11348.9|11347.9|11350|11349|11350.9|11349.9|11348.9|11347.9|22
1655737870000|2022-06-20 15:11:10|11349.9|11348.9|11349.9|11348.9|11349.9|11348.9|11349|11348|8
1655737880000|2022-06-20 15:11:20|11349.8|11348.8|11350.3|11349.3|11350.4|11349.4|11349.3|11348.3|6
1655737890000|2022-06-20 15:11:30|11350.1|11349.1|11350.3|11349.3|11350.6|11349.6|11350|11349|8
1655737900000|2022-06-20 15:11:40|11350.4|11349.4|11350|11349|11350.4|11349.4|11349.4|11348.4|9
1655737910000|2022-06-20 15:11:50|11349.9|11348.9|11350|11349|11350|11349|11348.9|11347.9|7
1655737920000|2022-06-20 15:12:00|11350.1|11349.1|11350.5|11349.5|11350.5|11349.5|11349.5|11348.5|3
1655737930000|2022-06-20 15:12:10|11350.6|11349.6|11350.8|11349.8|11351.3|11350.3|11350.6|11349.6|9
1655737940000|2022-06-20 15:12:20|11351.1|11350.1|11350.6|11349.6|11351.1|11350.1|11350.6|11349.6|7
1655737950000|2022-06-20 15:12:30|11350.3|11349.3|11351.5|11350.5|11351.9|11350.9|11350.1|11349.1|27
1655737960000|2022-06-20 15:12:40|11352.1|11351.1|11350.6|11349.6|11352.6|11351.6|11349.9|11348.9|88
1655737970000|2022-06-20 15:12:50|11350.5|11349.5|11350.6|11349.6|11350.6|11349.6|11349.4|11348.4|26
1655737980000|2022-06-20 15:13:00|11350.8|11349.8|11351.1|11350.1|11351.1|11350.1|11350.1|11349.1|47
1655737990000|2022-06-20 15:13:10|11351.3|11350.3|11350.8|11349.8|11351.5|11350.5|11350.6|11349.6|16
1655738000000|2022-06-20 15:13:20|11350.6|11349.6|11349.4|11348.4|11350.6|11349.6|11349.4|11348.4|14
1655738010000|2022-06-20 15:13:30|11349|11348|11349|11348|11349.3|11348.3|11348.6|11347.6|14
1655738020000|2022-06-20 15:13:40|11348.9|11347.9|11349.6|11348.6|11349.8|11348.8|11348.6|11347.6|9
1655738030000|2022-06-20 15:13:50|11349.5|11348.5|11351.1|11350.1|11351.1|11350.1|11349.1|11348.1|25
1655738040000|2022-06-20 15:14:00|11351.4|11350.4|11350.1|11349.1|11351.4|11350.4|11349.6|11348.6|15
1655738050000|2022-06-20 15:14:10|11350.4|11349.4|11350.4|11349.4|11350.5|11349.5|11350|11349|3
1655738060000|2022-06-20 15:14:20|11350.3|11349.3|11350.6|11349.6|11350.6|11349.6|11350.3|11349.3|5
1655738070000|2022-06-20 15:14:30|11350.5|11349.5|11351.5|11350.5|11351.8|11350.8|11350.4|11349.4|15
1655738080000|2022-06-20 15:14:40|11351.4|11350.4|11350.1|11349.1|11351.9|11350.9|11350.1|11349.1|26
1655738090000|2022-06-20 15:14:50|11350|11349|11350.6|11349.6|11350.6|11349.6|11350|11349|5
1655738100000|2022-06-20 15:15:00|11350.5|11349.5|11350.3|11349.3|11350.6|11349.6|11350.3|11349.3|6
1655738110000|2022-06-20 15:15:10|11350.4|11349.4|11350.1|11349.1|11350.4|11349.4|11349.4|11348.4|38
1655738120000|2022-06-20 15:15:20|11349.9|11348.9|11349.3|11348.3|11350.1|11349.1|11349.1|11348.1|7
1655738130000|2022-06-20 15:15:30|11348.9|11347.9|11349.4|11348.4|11349.5|11348.5|11348.9|11347.9|10
1655738140000|2022-06-20 15:15:40|11349.6|11348.6|11350.6|11349.6|11350.9|11349.9|11349.3|11348.3|10
1655738150000|2022-06-20 15:15:50|11350.8|11349.8|11351.6|11350.6|11351.9|11350.9|11350.6|11349.6|22
1655738160000|2022-06-20 15:16:00|11351.9|11350.9|11351.6|11350.6|11352.1|11351.1|11351.5|11350.5|9
1655738170000|2022-06-20 15:16:10|11351.8|11350.8|11352|11351|11352|11351|11351.5|11350.5|5
1655738180000|2022-06-20 15:16:20|11351.9|11350.9|11351.4|11350.4|11351.9|11350.9|11351.3|11350.3|14
1655738190000|2022-06-20 15:16:30|11351.5|11350.5|11351.3|11350.3|11351.6|11350.6|11351.1|11350.1|4
1655738200000|2022-06-20 15:16:40|11351.1|11350.1|11352.3|11351.3|11352.3|11351.3|11351.1|11350.1|12
1655738210000|2022-06-20 15:16:50|11352.5|11351.5|11352.3|11351.3|11352.6|11351.6|11351.8|11350.8|40
1655738220000|2022-06-20 15:17:00|11352.4|11351.4|11355.1|11354.1|11356|11355|11352.3|11351.3|154
1655738230000|2022-06-20 15:17:10|11354.8|11353.8|11353.6|11352.6|11354.9|11353.9|11353.6|11352.6|31
1655738240000|2022-06-20 15:17:20|11353.5|11352.5|11353.4|11352.4|11353.5|11352.5|11352.6|11351.6|13
1655738250000|2022-06-20 15:17:30|11353.3|11352.3|11353.4|11352.4|11353.9|11352.9|11353.1|11352.1|13
1655738260000|2022-06-20 15:17:40|11352.8|11351.8|11351.9|11350.9|11353.6|11352.6|11351.9|11350.9|28
1655738270000|2022-06-20 15:17:50|11351.8|11350.8|11352.8|11351.8|11353.4|11352.4|11351.8|11350.8|20
1655738280000|2022-06-20 15:18:00|11352.9|11351.9|11353.4|11352.4|11354|11353|11352.8|11351.8|20
1655738290000|2022-06-20 15:18:10|11353.3|11352.3|11352.8|11351.8|11353.4|11352.4|11352.4|11351.4|16
1655738300000|2022-06-20 15:18:20|11352.6|11351.6|11352.8|11351.8|11352.8|11351.8|11352.1|11351.1|21
1655738310000|2022-06-20 15:18:30|11352.6|11351.6|11353.4|11352.4|11354.4|11353.4|11352.6|11351.6|19
1655738320000|2022-06-20 15:18:40|11353.5|11352.5|11354|11353|11354.1|11353.1|11353.5|11352.5|6
1655738330000|2022-06-20 15:18:50|11354.1|11353.1|11353.9|11352.9|11354.3|11353.3|11353.4|11352.4|10
1655738340000|2022-06-20 15:19:00|11354|11353|11354.8|11353.8|11354.8|11353.8|11353.9|11352.9|12
1655738350000|2022-06-20 15:19:10|11355.1|11354.1|11354.8|11353.8|11355.3|11354.3|11354.8|11353.8|12
1655738360000|2022-06-20 15:19:20|11354.6|11353.6|11353.1|11352.1|11354.6|11353.6|11353.1|11352.1|12
1655738370000|2022-06-20 15:19:30|11353.3|11352.3|11353.9|11352.9|11354.1|11353.1|11352.6|11351.6|16
1655738380000|2022-06-20 15:19:40|11353.8|11352.8|11353.9|11352.9|11353.9|11352.9|11353.6|11352.6|3
1655738390000|2022-06-20 15:19:50|11353.8|11352.8|11354.6|11353.6|11354.6|11353.6|11353.8|11352.8|11
1655738400000|2022-06-20 15:20:00|11354.8|11353.8|11354.6|11353.6|11355.3|11354.3|11354.4|11353.4|24
1655738410000|2022-06-20 15:20:10|11354.8|11353.8|11355.1|11354.1|11355.1|11354.1|11354.5|11353.5|12
1655738420000|2022-06-20 15:20:20|11355.3|11354.3|11355.5|11354.5|11355.8|11354.8|11355.3|11354.3|11
1655738430000|2022-06-20 15:20:30|11355.4|11354.4|11355.1|11354.1|11355.4|11354.4|11354.6|11353.6|12
1655738440000|2022-06-20 15:20:40|11354.6|11353.6|11355.3|11354.3|11355.5|11354.5|11354.3|11353.3|51
1655738450000|2022-06-20 15:20:50|11355.1|11354.1|11353.6|11352.6|11355.3|11354.3|11353.6|11352.6|32
1655738460000|2022-06-20 15:21:00|11353.5|11352.5|11353.6|11352.6|11354.4|11353.4|11353.5|11352.5|14
1655738470000|2022-06-20 15:21:10|11353.8|11352.8|11353.9|11352.9|11354.1|11353.1|11352.9|11351.9|18
1655738480000|2022-06-20 15:21:20|11354|11353|11353.9|11352.9|11354.3|11353.3|11353.6|11352.6|15
1655738490000|2022-06-20 15:21:30|11354|11353|11354.9|11353.9|11355.3|11354.3|11354|11353|24
1655738500000|2022-06-20 15:21:40|11355|11354|11355.9|11354.9|11356|11355|11354.8|11353.8|32
1655738510000|2022-06-20 15:21:50|11355.8|11354.8|11355.6|11354.6|11357.3|11356.3|11355.4|11354.4|36
1655738520000|2022-06-20 15:22:00|11355.8|11354.8|11355.4|11354.4|11355.9|11354.9|11355.4|11354.4|11
1655738530000|2022-06-20 15:22:10|11355.3|11354.3|11356.6|11355.6|11356.9|11355.9|11355.3|11354.3|15
1655738540000|2022-06-20 15:22:20|11356.9|11355.9|11356.9|11355.9|11357|11356|11356.6|11355.6|9
1655738550000|2022-06-20 15:22:30|11356.8|11355.8|11358.3|11357.3|11358.3|11357.3|11356.5|11355.5|38
1655738560000|2022-06-20 15:22:40|11358.4|11357.4|11358.6|11357.6|11358.8|11357.8|11357.5|11356.5|26
1655738570000|2022-06-20 15:22:50|11358.8|11357.8|11358.3|11357.3|11358.8|11357.8|11358|11357|15
1655738580000|2022-06-20 15:23:00|11358.4|11357.4|11356.6|11355.6|11358.4|11357.4|11356.4|11355.4|25
1655738590000|2022-06-20 15:23:10|11356.9|11355.9|11357.1|11356.1|11357.3|11356.3|11356.8|11355.8|15
1655738600000|2022-06-20 15:23:20|11356.9|11355.9|11358.3|11357.3|11358.3|11357.3|11356.9|11355.9|26
1655738610000|2022-06-20 15:23:30|11358.1|11357.1|11358.6|11357.6|11358.8|11357.8|11358.1|11357.1|24
1655738620000|2022-06-20 15:23:40|11358.8|11357.8|11358.6|11357.6|11359.1|11358.1|11358|11357|26
1655738630000|2022-06-20 15:23:50|11358.9|11357.9|11357.4|11356.4|11358.9|11357.9|11357.4|11356.4|31
1655738640000|2022-06-20 15:24:00|11357.5|11356.5|11357.6|11356.6|11357.8|11356.8|11357.4|11356.4|15
1655738650000|2022-06-20 15:24:10|11357.4|11356.4|11358.3|11357.3|11358.6|11357.6|11356.4|11355.4|33
1655738660000|2022-06-20 15:24:20|11358.4|11357.4|11358.4|11357.4|11358.8|11357.8|11358.1|11357.1|12
1655738670000|2022-06-20 15:24:30|11358.5|11357.5|11358.4|11357.4|11358.6|11357.6|11358.3|11357.3|8
1655738680000|2022-06-20 15:24:40|11357.9|11356.9|11358.6|11357.6|11358.8|11357.8|11357.9|11356.9|4
1655738690000|2022-06-20 15:24:50|11358.8|11357.8|11358.4|11357.4|11358.8|11357.8|11358.1|11357.1|13
1655738700000|2022-06-20 15:25:00|11358.5|11357.5|11359.1|11358.1|11359.1|11358.1|11358.1|11357.1|23
1655738710000|2022-06-20 15:25:10|11359|11358|11359.1|11358.1|11359.5|11358.5|11358.9|11357.9|18
1655738720000|2022-06-20 15:25:20|11359|11358|11359.4|11358.4|11359.4|11358.4|11358.9|11357.9|2
1655738730000|2022-06-20 15:25:30|11359.3|11358.3|11359.4|11358.4|11359.5|11358.5|11358.9|11357.9|6
1655738740000|2022-06-20 15:25:40|11359.1|11358.1|11358.8|11357.8|11359.1|11358.1|11358.5|11357.5|13
1655738750000|2022-06-20 15:25:50|11358.9|11357.9|11358.6|11357.6|11359.4|11358.4|11358.6|11357.6|17
1655738760000|2022-06-20 15:26:00|11358.8|11357.8|11359.6|11358.6|11359.9|11358.9|11358.8|11357.8|20
1655738770000|2022-06-20 15:26:10|11359.1|11358.1|11359.6|11358.6|11359.6|11358.6|11359|11358|9
1655738780000|2022-06-20 15:26:20|11359.4|11358.4|11360.5|11359.5|11360.5|11359.5|11359.4|11358.4|20
1655738790000|2022-06-20 15:26:30|11360.4|11359.4|11360.3|11359.3|11360.4|11359.4|11360|11359|17
1655738800000|2022-06-20 15:26:40|11360.1|11359.1|11360.5|11359.5|11360.9|11359.9|11360.1|11359.1|72
1655738810000|2022-06-20 15:26:50|11360.6|11359.6|11360.1|11359.1|11360.8|11359.8|11359.6|11358.6|26
1655738820000|2022-06-20 15:27:00|11360|11359|11360.3|11359.3|11360.8|11359.8|11360|11359|28
1655738830000|2022-06-20 15:27:10|11360.4|11359.4|11359.9|11358.9|11360.4|11359.4|11359.8|11358.8|10
1655738840000|2022-06-20 15:27:20|11359.8|11358.8|11360.3|11359.3|11360.3|11359.3|11359.8|11358.8|5
1655738850000|2022-06-20 15:27:30|11360.1|11359.1|11360.8|11359.8|11361|11360|11359.9|11358.9|21
1655738860000|2022-06-20 15:27:40|11360.4|11359.4|11360.3|11359.3|11360.5|11359.5|11360.1|11359.1|2
1655738870000|2022-06-20 15:27:50|11360.1|11359.1|11359.9|11358.9|11360.3|11359.3|11359.8|11358.8|18
1655738880000|2022-06-20 15:28:00|11360|11359|11359.6|11358.6|11360|11359|11359.5|11358.5|22
1655738890000|2022-06-20 15:28:10|11359.5|11358.5|11359|11358|11359.8|11358.8|11358.6|11357.6|19
1655738900000|2022-06-20 15:28:20|11359.1|11358.1|11359.1|11358.1|11359.4|11358.4|11359|11358|7
1655738910000|2022-06-20 15:28:30|11359.3|11358.3|11359.4|11358.4|11359.6|11358.6|11358.9|11357.9|36
1655738920000|2022-06-20 15:28:40|11358.8|11357.8|11358.9|11357.9|11359.3|11358.3|11358.8|11357.8|23
1655738930000|2022-06-20 15:28:50|11359|11358|11359|11358|11359.1|11358.1|11358.3|11357.3|31
1655738940000|2022-06-20 15:29:00|11359.1|11358.1|11359.1|11358.1|11359.8|11358.8|11358.6|11357.6|33
1655738950000|2022-06-20 15:29:10|11359|11358|11357.6|11356.6|11359.3|11358.3|11357.4|11356.4|25
1655738960000|2022-06-20 15:29:20|11357.8|11356.8|11358.1|11357.1|11358.3|11357.3|11357.4|11356.4|15
1655738970000|2022-06-20 15:29:30|11358|11357|11357.4|11356.4|11358.1|11357.1|11355.9|11354.9|66
1655738980000|2022-06-20 15:29:40|11357.3|11356.3|11356.6|11355.6|11357.4|11356.4|11356.4|11355.4|25
1655738990000|2022-06-20 15:29:50|11356.4|11355.4|11357.1|11356.1|11357.3|11356.3|11356.4|11355.4|14
1655739000000|2022-06-20 15:30:00|11357.4|11356.4|11355.9|11354.9|11358.4|11357.4|11355.9|11354.9|51
1655739010000|2022-06-20 15:30:10|11355.6|11354.6|11354.6|11353.6|11355.6|11354.6|11354.4|11353.4|59
1655739020000|2022-06-20 15:30:20|11354.8|11353.8|11355.9|11354.9|11356.4|11355.4|11354.8|11353.8|21
1655739030000|2022-06-20 15:30:30|11355.8|11354.8|11355|11354|11355.9|11354.9|11353.4|11352.4|50
1655739040000|2022-06-20 15:30:40|11355.1|11354.1|11353.8|11352.8|11355.1|11354.1|11353.8|11352.8|15
1655739050000|2022-06-20 15:30:50|11353.9|11352.9|11354.1|11353.1|11354.3|11353.3|11353.6|11352.6|14
1655739060000|2022-06-20 15:31:00|11354|11353|11353.9|11352.9|11354.1|11353.1|11353.6|11352.6|14
1655739070000|2022-06-20 15:31:10|11353.8|11352.8|11353.9|11352.9|11354|11353|11353.8|11352.8|6
1655739080000|2022-06-20 15:31:20|11353.8|11352.8|11353.3|11352.3|11353.9|11352.9|11353.1|11352.1|12
1655739090000|2022-06-20 15:31:30|11353.4|11352.4|11354.6|11353.6|11354.6|11353.6|11353.3|11352.3|13
1655739100000|2022-06-20 15:31:40|11354.5|11353.5|11355.8|11354.8|11355.8|11354.8|11354.5|11353.5|52
1655739110000|2022-06-20 15:31:50|11355.9|11354.9|11355.9|11354.9|11356.6|11355.6|11355.9|11354.9|14
1655739120000|2022-06-20 15:32:00|11355.8|11354.8|11355.5|11354.5|11356.5|11355.5|11355.3|11354.3|11
1655739130000|2022-06-20 15:32:10|11355.9|11354.9|11354.3|11353.3|11356|11355|11354.3|11353.3|20
1655739140000|2022-06-20 15:32:20|11354.4|11353.4|11355|11354|11355|11354|11353.6|11352.6|10
1655739150000|2022-06-20 15:32:30|11355.1|11354.1|11355.6|11354.6|11355.6|11354.6|11355|11354|4
1655739160000|2022-06-20 15:32:40|11355.5|11354.5|11357.1|11356.1|11357.5|11356.5|11355.5|11354.5|27
1655739170000|2022-06-20 15:32:50|11357|11356|11357.3|11356.3|11358.3|11357.3|11357|11356|31
1655739180000|2022-06-20 15:33:00|11357.4|11356.4|11357.4|11356.4|11358|11357|11357|11356|31
1655739190000|2022-06-20 15:33:10|11357.5|11356.5|11358.8|11357.8|11358.8|11357.8|11356.9|11355.9|20
1655739200000|2022-06-20 15:33:20|11359.3|11358.3|11360.1|11359.1|11361.1|11360.1|11359|11358|99
1655739210000|2022-06-20 15:33:30|11360.3|11359.3|11360.9|11359.9|11360.9|11359.9|11359.9|11358.9|18
1655739220000|2022-06-20 15:33:40|11360.8|11359.8|11362.3|11361.3|11363.9|11362.9|11360.6|11359.6|343
1655739230000|2022-06-20 15:33:50|11362.4|11361.4|11362.5|11361.5|11362.8|11361.8|11361.8|11360.8|62
1655739240000|2022-06-20 15:34:00|11361.8|11360.8|11360.4|11359.4|11363.1|11362.1|11360.1|11359.1|60
1655739250000|2022-06-20 15:34:10|11360.6|11359.6|11361.6|11360.6|11361.8|11360.8|11360.4|11359.4|22
1655739260000|2022-06-20 15:34:20|11361.4|11360.4|11360.4|11359.4|11361.6|11360.6|11360|11359|21
1655739270000|2022-06-20 15:34:30|11360.3|11359.3|11361.3|11360.3|11361.6|11360.6|11360.1|11359.1|21
1655739280000|2022-06-20 15:34:40|11361.1|11360.1|11359.8|11358.8|11361.1|11360.1|11359.4|11358.4|37
1655739290000|2022-06-20 15:34:50|11359.6|11358.6|11360.5|11359.5|11360.8|11359.8|11359.6|11358.6|20
1655739300000|2022-06-20 15:35:00|11360.6|11359.6|11363.6|11362.6|11363.8|11362.8|11360.4|11359.4|57
1655739310000|2022-06-20 15:35:10|11363.3|11362.3|11361.9|11360.9|11363.8|11362.8|11361.8|11360.8|33
1655739320000|2022-06-20 15:35:20|11362.4|11361.4|11361.4|11360.4|11362.4|11361.4|11361.4|11360.4|25
1655739330000|2022-06-20 15:35:30|11361.5|11360.5|11361.9|11360.9|11362|11361|11360.6|11359.6|13
1655739340000|2022-06-20 15:35:40|11362|11361|11361|11360|11362.6|11361.6|11360.9|11359.9|14
1655739350000|2022-06-20 15:35:50|11361.1|11360.1|11360.5|11359.5|11361.3|11360.3|11358.9|11357.9|18
1655739360000|2022-06-20 15:36:00|11360.4|11359.4|11361.6|11360.6|11362.3|11361.3|11360.4|11359.4|17
1655739370000|2022-06-20 15:36:10|11361.5|11360.5|11362.6|11361.6|11363.3|11362.3|11361.4|11360.4|35
1655739380000|2022-06-20 15:36:20|11362.5|11361.5|11363.3|11362.3|11363.3|11362.3|11361.5|11360.5|25
1655739390000|2022-06-20 15:36:30|11363.4|11362.4|11363.8|11362.8|11363.8|11362.8|11363|11362|13
1655739400000|2022-06-20 15:36:40|11363.6|11362.6|11362.6|11361.6|11363.8|11362.8|11362.5|11361.5|24
1655739410000|2022-06-20 15:36:50|11362.4|11361.4|11362.5|11361.5|11362.5|11361.5|11362|11361|3
1655739420000|2022-06-20 15:37:00|11362.4|11361.4|11362|11361|11362.6|11361.6|11362|11361|1
1655739430000|2022-06-20 15:37:10|11362.1|11361.1|11362|11361|11362.3|11361.3|11361.3|11360.3|11
1655739440000|2022-06-20 15:37:20|11362.1|11361.1|11361.6|11360.6|11362.3|11361.3|11360.6|11359.6|21
1655739450000|2022-06-20 15:37:30|11361.5|11360.5|11360.8|11359.8|11361.9|11360.9|11360.6|11359.6|12
1655739460000|2022-06-20 15:37:40|11360.9|11359.9|11360.9|11359.9|11361.5|11360.5|11360.6|11359.6|10
1655739470000|2022-06-20 15:37:50|11361|11360|11361.6|11360.6|11362|11361|11361|11360|13
1655739480000|2022-06-20 15:38:00|11361.8|11360.8|11361.8|11360.8|11362.4|11361.4|11361.6|11360.6|18
1655739490000|2022-06-20 15:38:10|11361.9|11360.9|11361.6|11360.6|11362.5|11361.5|11361.4|11360.4|5
1655739500000|2022-06-20 15:38:20|11361.5|11360.5|11361.6|11360.6|11361.8|11360.8|11361.5|11360.5|1
1655739510000|2022-06-20 15:38:30|11361.5|11360.5|11361.1|11360.1|11361.6|11360.6|11360.8|11359.8|9
1655739520000|2022-06-20 15:38:40|11361.6|11360.6|11362.1|11361.1|11362.4|11361.4|11361.1|11360.1|21
1655739530000|2022-06-20 15:38:50|11362|11361|11361.6|11360.6|11362.6|11361.6|11361.6|11360.6|12
1655739540000|2022-06-20 15:39:00|11361.4|11360.4|11361.4|11360.4|11361.5|11360.5|11360.8|11359.8|11
1655739550000|2022-06-20 15:39:10|11361.3|11360.3|11360.9|11359.9|11361.3|11360.3|11360.6|11359.6|3
1655739560000|2022-06-20 15:39:20|11360.8|11359.8|11360.9|11359.9|11360.9|11359.9|11360.4|11359.4|2
1655739570000|2022-06-20 15:39:30|11361.1|11360.1|11360.1|11359.1|11361.1|11360.1|11359.9|11358.9|3
1655739580000|2022-06-20 15:39:40|11359.9|11358.9|11361.3|11360.3|11361.4|11360.4|11359.1|11358.1|18
1655739590000|2022-06-20 15:39:50|11361.4|11360.4|11360.5|11359.5|11361.4|11360.4|11360.4|11359.4|7
1655739600000|2022-06-20 15:40:00|11360.6|11359.6|11359.9|11358.9|11361|11360|11359.9|11358.9|6
1655739610000|2022-06-20 15:40:10|11360|11359|11360.3|11359.3|11360.8|11359.8|11359.8|11358.8|8
1655739620000|2022-06-20 15:40:20|11360.4|11359.4|11361.9|11360.9|11361.9|11360.9|11360.4|11359.4|5
1655739630000|2022-06-20 15:40:30|11362|11361|11361.8|11360.8|11362.4|11361.4|11361.6|11360.6|8
1655739640000|2022-06-20 15:40:40|11361.6|11360.6|11362.4|11361.4|11362.4|11361.4|11361.6|11360.6|6
1655739650000|2022-06-20 15:40:50|11362.1|11361.1|11361.1|11360.1|11362.9|11361.9|11361.1|11360.1|11
1655739660000|2022-06-20 15:41:00|11361.3|11360.3|11362.5|11361.5|11362.8|11361.8|11361.3|11360.3|16
1655739670000|2022-06-20 15:41:10|11362.6|11361.6|11362.6|11361.6|11362.9|11361.9|11362.3|11361.3|4
1655739680000|2022-06-20 15:41:20|11362.8|11361.8|11362.6|11361.6|11362.8|11361.8|11362.5|11361.5|1
1655739690000|2022-06-20 15:41:30|11362.5|11361.5|11362.4|11361.4|11362.6|11361.6|11362.3|11361.3|3
1655739700000|2022-06-20 15:41:40|11362.5|11361.5|11361.9|11360.9|11362.6|11361.6|11361.8|11360.8|10
1655739710000|2022-06-20 15:41:50|11361.8|11360.8|11361.6|11360.6|11361.8|11360.8|11361.6|11360.6|1
1655739720000|2022-06-20 15:42:00|11361.8|11360.8|11362.4|11361.4|11362.4|11361.4|11361.6|11360.6|8
1655739730000|2022-06-20 15:42:10|11362.6|11361.6|11362.1|11361.1|11362.6|11361.6|11361.9|11360.9|3
1655739740000|2022-06-20 15:42:20|11362.3|11361.3|11361.9|11360.9|11362.4|11361.4|11361.6|11360.6|1
1655739750000|2022-06-20 15:42:30|11362|11361|11362|11361|11362.1|11361.1|11361.9|11360.9|0
1655739760000|2022-06-20 15:42:40|11361.5|11360.5|11361|11360|11361.5|11360.5|11360.8|11359.8|6
1655739770000|2022-06-20 15:42:50|11360.9|11359.9|11360.4|11359.4|11360.9|11359.9|11360.4|11359.4|5
1655739780000|2022-06-20 15:43:00|11360.3|11359.3|11361|11360|11361|11360|11360.3|11359.3|10
1655739790000|2022-06-20 15:43:10|11360.9|11359.9|11361.6|11360.6|11361.6|11360.6|11360.9|11359.9|7
1655739800000|2022-06-20 15:43:20|11362.3|11361.3|11361.9|11360.9|11362.4|11361.4|11361.8|11360.8|5
1655739810000|2022-06-20 15:43:30|11361.8|11360.8|11361.6|11360.6|11362.4|11361.4|11361.6|11360.6|6
1655739820000|2022-06-20 15:43:40|11361.5|11360.5|11361.4|11360.4|11361.6|11360.6|11361.1|11360.1|5
1655739830000|2022-06-20 15:43:50|11361.3|11360.3|11360.9|11359.9|11361.8|11360.8|11360.9|11359.9|4
1655739840000|2022-06-20 15:44:00|11361|11360|11360.4|11359.4|11361|11360|11359.9|11358.9|7
1655739850000|2022-06-20 15:44:10|11360.3|11359.3|11360.6|11359.6|11360.8|11359.8|11359.8|11358.8|5
1655739860000|2022-06-20 15:44:20|11360.8|11359.8|11360.9|11359.9|11360.9|11359.9|11360.6|11359.6|6
1655739870000|2022-06-20 15:44:30|11360.8|11359.8|11360.4|11359.4|11360.8|11359.8|11359.8|11358.8|12
1655739880000|2022-06-20 15:44:40|11360.3|11359.3|11360.5|11359.5|11360.5|11359.5|11360.3|11359.3|3
1655739890000|2022-06-20 15:44:50|11360.6|11359.6|11360.6|11359.6|11360.9|11359.9|11360.4|11359.4|6
1655739900000|2022-06-20 15:45:00|11360.8|11359.8|11362|11361|11362.9|11361.9|11359.8|11358.8|101
1655739910000|2022-06-20 15:45:10|11362.1|11361.1|11361.8|11360.8|11362.1|11361.1|11361.1|11360.1|24
1655739920000|2022-06-20 15:45:20|11361.9|11360.9|11362.3|11361.3|11362.4|11361.4|11361.9|11360.9|3
1655739930000|2022-06-20 15:45:30|11362.8|11361.8|11362.8|11361.8|11362.9|11361.9|11362.6|11361.6|8
1655739940000|2022-06-20 15:45:40|11362.6|11361.6|11362.1|11361.1|11362.6|11361.6|11361.9|11360.9|5
1655739950000|2022-06-20 15:45:50|11362.4|11361.4|11362.8|11361.8|11363.9|11362.9|11362.4|11361.4|51
1655739960000|2022-06-20 15:46:00|11362.6|11361.6|11361.5|11360.5|11362.6|11361.6|11361.4|11360.4|14
1655739970000|2022-06-20 15:46:10|11361.9|11360.9|11362.9|11361.9|11363|11362|11361.8|11360.8|8
1655739980000|2022-06-20 15:46:20|11363|11362|11362.4|11361.4|11363.4|11362.4|11362.4|11361.4|23
1655739990000|2022-06-20 15:46:30|11362.5|11361.5|11362.1|11361.1|11362.6|11361.6|11362|11361|6
1655740000000|2022-06-20 15:46:40|11361.9|11360.9|11362.3|11361.3|11362.3|11361.3|11361.4|11360.4|7
1655740010000|2022-06-20 15:46:50|11362.4|11361.4|11361.9|11360.9|11362.6|11361.6|11361.8|11360.8|9
1655740020000|2022-06-20 15:47:00|11362|11361|11362.4|11361.4|11362.6|11361.6|11361.9|11360.9|8
1655740030000|2022-06-20 15:47:10|11362.5|11361.5|11361.9|11360.9|11362.5|11361.5|11361.9|11360.9|10
1655740040000|2022-06-20 15:47:20|11361.8|11360.8|11362|11361|11362.1|11361.1|11361.6|11360.6|2
1655740050000|2022-06-20 15:47:30|11361.9|11360.9|11361.9|11360.9|11362.1|11361.1|11361.9|11360.9|4
1655740060000|2022-06-20 15:47:40|11362|11361|11362|11361|11362|11361|11361.6|11360.6|25
1655740070000|2022-06-20 15:47:50|11362.1|11361.1|11363.4|11362.4|11363.5|11362.5|11362.1|11361.1|17
1655740080000|2022-06-20 15:48:00|11363.5|11362.5|11363.5|11362.5|11363.5|11362.5|11363|11362|14
1655740090000|2022-06-20 15:48:10|11363.4|11362.4|11363.5|11362.5|11363.9|11362.9|11363.1|11362.1|36
1655740100000|2022-06-20 15:48:20|11363.4|11362.4|11363.4|11362.4|11363.8|11362.8|11363.3|11362.3|19
1655740110000|2022-06-20 15:48:30|11363.6|11362.6|11363.9|11362.9|11363.9|11362.9|11363.3|11362.3|26
1655740120000|2022-06-20 15:48:40|11363.8|11362.8|11363.8|11362.8|11363.8|11362.8|11363.6|11362.6|3
1655740130000|2022-06-20 15:48:50|11363.6|11362.6|11363.6|11362.6|11363.9|11362.9|11363.6|11362.6|1
1655740140000|2022-06-20 15:49:00|11363.5|11362.5|11364|11363|11364|11363|11363.1|11362.1|23
1655740150000|2022-06-20 15:49:10|11363.9|11362.9|11364.8|11363.8|11364.8|11363.8|11363.5|11362.5|21
1655740160000|2022-06-20 15:49:20|11364.9|11363.9|11368.4|11367.4|11372.3|11371.3|11364.8|11363.8|204
1655740170000|2022-06-20 15:49:30|11368.1|11367.1|11365.9|11364.9|11368.1|11367.1|11365.4|11364.4|38
1655740180000|2022-06-20 15:49:40|11366|11365|11364.5|11363.5|11366.1|11365.1|11364.1|11363.1|29
1655740190000|2022-06-20 15:49:50|11364.4|11363.4|11365.4|11364.4|11365.5|11364.5|11364.4|11363.4|6
1655740200000|2022-06-20 15:50:00|11365.3|11364.3|11368.9|11367.9|11369|11368|11365.3|11364.3|22
1655740210000|2022-06-20 15:50:10|11369|11368|11366.8|11365.8|11369.3|11368.3|11366.6|11365.6|30
1655740220000|2022-06-20 15:50:20|11366.9|11365.9|11368.1|11367.1|11368.4|11367.4|11366.5|11365.5|18
1655740230000|2022-06-20 15:50:30|11368.3|11367.3|11368.3|11367.3|11368.4|11367.4|11367.9|11366.9|8
1655740240000|2022-06-20 15:50:40|11368.4|11367.4|11368.1|11367.1|11368.8|11367.8|11367.9|11366.9|4
1655740250000|2022-06-20 15:50:50|11367.8|11366.8|11368.1|11367.1|11368.6|11367.6|11367.8|11366.8|12
1655740260000|2022-06-20 15:51:00|11368.3|11367.3|11366.4|11365.4|11368.3|11367.3|11366.4|11365.4|21
1655740270000|2022-06-20 15:51:10|11366.5|11365.5|11366.5|11365.5|11366.6|11365.6|11366.3|11365.3|5
1655740280000|2022-06-20 15:51:20|11366.6|11365.6|11365.4|11364.4|11366.6|11365.6|11365.3|11364.3|9
1655740290000|2022-06-20 15:51:30|11366|11365|11366.1|11365.1|11366.8|11365.8|11365.6|11364.6|42
1655740300000|2022-06-20 15:51:40|11366|11365|11366.6|11365.6|11366.6|11365.6|11365.6|11364.6|4
1655740310000|2022-06-20 15:51:50|11366.5|11365.5|11366|11365|11366.6|11365.6|11365.6|11364.6|5
1655740320000|2022-06-20 15:52:00|11365.9|11364.9|11366.4|11365.4|11366.5|11365.5|11365.9|11364.9|8
1655740330000|2022-06-20 15:52:10|11366.1|11365.1|11368.4|11367.4|11368.4|11367.4|11366.1|11365.1|20
1655740340000|2022-06-20 15:52:20|11368.5|11367.5|11371.9|11370.9|11372|11371|11368.5|11367.5|63
1655740350000|2022-06-20 15:52:30|11372|11371|11372.5|11371.5|11372.6|11371.6|11371.6|11370.6|35
1655740360000|2022-06-20 15:52:40|11372.6|11371.6|11372.5|11371.5|11374.4|11373.4|11372.4|11371.4|98
1655740370000|2022-06-20 15:52:50|11371.8|11370.8|11371.9|11370.9|11372|11371|11370.4|11369.4|38
1655740380000|2022-06-20 15:53:00|11372|11371|11370.3|11369.3|11372|11371|11370|11369|22
1655740390000|2022-06-20 15:53:10|11370.1|11369.1|11371.8|11370.8|11371.8|11370.8|11369.9|11368.9|11
1655740400000|2022-06-20 15:53:20|11371.9|11370.9|11371.9|11370.9|11372.3|11371.3|11371.8|11370.8|7
1655740410000|2022-06-20 15:53:30|11371.8|11370.8|11371.6|11370.6|11371.9|11370.9|11371.1|11370.1|12
1655740420000|2022-06-20 15:53:40|11371.5|11370.5|11370.9|11369.9|11371.5|11370.5|11370.5|11369.5|14
1655740430000|2022-06-20 15:53:50|11371|11370|11370.8|11369.8|11371.5|11370.5|11370.8|11369.8|15
1655740440000|2022-06-20 15:54:00|11370.9|11369.9|11370.3|11369.3|11370.9|11369.9|11370.1|11369.1|18
1655740450000|2022-06-20 15:54:10|11370.4|11369.4|11369.5|11368.5|11370.5|11369.5|11369.4|11368.4|23
1655740460000|2022-06-20 15:54:20|11369.4|11368.4|11369.6|11368.6|11369.6|11368.6|11369.4|11368.4|4
1655740470000|2022-06-20 15:54:30|11369.8|11368.8|11370.3|11369.3|11370.3|11369.3|11369.4|11368.4|11
1655740480000|2022-06-20 15:54:40|11370.1|11369.1|11369.9|11368.9|11370.3|11369.3|11369.9|11368.9|5
1655740490000|2022-06-20 15:54:50|11369.6|11368.6|11369.8|11368.8|11369.8|11368.8|11369.4|11368.4|3
1655740500000|2022-06-20 15:55:00|11369.6|11368.6|11371.3|11370.3|11371.3|11370.3|11369.4|11368.4|17
1655740510000|2022-06-20 15:55:10|11371.4|11370.4|11371.1|11370.1|11371.6|11370.6|11371.1|11370.1|9
1655740520000|2022-06-20 15:55:20|11370.6|11369.6|11370.9|11369.9|11371|11370|11370.5|11369.5|8
1655740530000|2022-06-20 15:55:30|11371|11370|11371.5|11370.5|11371.6|11370.6|11371|11370|8
1655740540000|2022-06-20 15:55:40|11371.6|11370.6|11371.9|11370.9|11372.3|11371.3|11371.5|11370.5|9
1655740550000|2022-06-20 15:55:50|11372|11371|11370.9|11369.9|11372.3|11371.3|11370.8|11369.8|15
1655740560000|2022-06-20 15:56:00|11371|11370|11370.4|11369.4|11371.4|11370.4|11369.6|11368.6|12
1655740570000|2022-06-20 15:56:10|11370.5|11369.5|11370.4|11369.4|11371.4|11370.4|11370.4|11369.4|5
1655740580000|2022-06-20 15:56:20|11370.5|11369.5|11372.1|11371.1|11372.4|11371.4|11370.4|11369.4|56
1655740590000|2022-06-20 15:56:30|11372.4|11371.4|11374|11373|11377.4|11376.4|11372.3|11371.3|125
1655740600000|2022-06-20 15:56:40|11374.1|11373.1|11383.3|11382.3|11387.3|11386.3|11374.1|11373.1|492
1655740610000|2022-06-20 15:56:50|11382.6|11381.6|11381.5|11380.5|11383.8|11382.8|11379|11378|167
1655740620000|2022-06-20 15:57:00|11381.8|11380.8|11380.4|11379.4|11382.1|11381.1|11379.6|11378.6|81
1655740630000|2022-06-20 15:57:10|11380.6|11379.6|11380.1|11379.1|11381.4|11380.4|11380|11379|65
1655740640000|2022-06-20 15:57:20|11380|11379|11378|11377|11380.4|11379.4|11377.8|11376.8|35
1655740650000|2022-06-20 15:57:30|11377.9|11376.9|11375.8|11374.8|11378.5|11377.5|11375.4|11374.4|46
1655740660000|2022-06-20 15:57:40|11375.6|11374.6|11378.5|11377.5|11378.5|11377.5|11375.4|11374.4|30
1655740670000|2022-06-20 15:57:50|11378.6|11377.6|11380.4|11379.4|11380.4|11379.4|11377.5|11376.5|13
1655740680000|2022-06-20 15:58:00|11380.3|11379.3|11378.5|11377.5|11380.3|11379.3|11377.6|11376.6|58
1655740690000|2022-06-20 15:58:10|11377.9|11376.9|11378|11377|11378.6|11377.6|11377.5|11376.5|7
1655740700000|2022-06-20 15:58:20|11377.8|11376.8|11377.6|11376.6|11380.1|11379.1|11377.6|11376.6|46
1655740710000|2022-06-20 15:58:30|11377.8|11376.8|11376.9|11375.9|11377.8|11376.8|11376.3|11375.3|24
1655740720000|2022-06-20 15:58:40|11376.8|11375.8|11375.8|11374.8|11376.8|11375.8|11375.1|11374.1|25
1655740730000|2022-06-20 15:58:50|11376|11375|11376.1|11375.1|11376.9|11375.9|11375.8|11374.8|28
1655740740000|2022-06-20 15:59:00|11376.3|11375.3|11377.6|11376.6|11377.8|11376.8|11376.1|11375.1|13
1655740750000|2022-06-20 15:59:10|11378.9|11377.9|11378.6|11377.6|11379.1|11378.1|11378.6|11377.6|23
1655740760000|2022-06-20 15:59:20|11378.5|11377.5|11378.5|11377.5|11378.9|11377.9|11377.3|11376.3|19
1655740770000|2022-06-20 15:59:30|11378.1|11377.1|11377.5|11376.5|11378.5|11377.5|11377.5|11376.5|6
1655740780000|2022-06-20 15:59:40|11377.4|11376.4|11378|11377|11378|11377|11377|11376|9
1655740790000|2022-06-20 15:59:50|11377.9|11376.9|11378.5|11377.5|11378.6|11377.6|11377.8|11376.8|6
1655740800000|2022-06-20 16:00:00|11378.3|11377.3|11382.6|11381.6|11382.6|11381.6|11378.3|11377.3|89
1655740810000|2022-06-20 16:00:10|11382.9|11381.9|11381.4|11380.4|11383.5|11382.5|11381.4|11380.4|45
1655740820000|2022-06-20 16:00:20|11381.5|11380.5|11381.3|11380.3|11382.1|11381.1|11380.6|11379.6|27
1655740830000|2022-06-20 16:00:30|11381.1|11380.1|11380.8|11379.8|11381.1|11380.1|11380.4|11379.4|7
1655740840000|2022-06-20 16:00:40|11380.6|11379.6|11382.5|11381.5|11383.8|11382.8|11380.5|11379.5|46
1655740850000|2022-06-20 16:00:50|11382.4|11381.4|11382.3|11381.3|11382.5|11381.5|11381.9|11380.9|4
1655740860000|2022-06-20 16:01:00|11382.4|11381.4|11383.4|11382.4|11384.1|11383.1|11382.4|11381.4|23
1655740870000|2022-06-20 16:01:10|11383.5|11382.5|11383.1|11382.1|11384.3|11383.3|11383|11382|24
1655740880000|2022-06-20 16:01:20|11383.3|11382.3|11383.9|11382.9|11384.3|11383.3|11383.1|11382.1|23
1655740890000|2022-06-20 16:01:30|11384|11383|11383|11382|11384.1|11383.1|11382.4|11381.4|20
1655740900000|2022-06-20 16:01:40|11383.1|11382.1|11383.1|11382.1|11383.1|11382.1|11381.8|11380.8|17
1655740910000|2022-06-20 16:01:50|11383|11382|11382.8|11381.8|11383.3|11382.3|11382.5|11381.5|8
1655740920000|2022-06-20 16:02:00|11382.9|11381.9|11383.5|11382.5|11383.5|11382.5|11382.5|11381.5|13
1655740930000|2022-06-20 16:02:10|11383.6|11382.6|11383.5|11382.5|11383.8|11382.8|11383.5|11382.5|10
1655740940000|2022-06-20 16:02:20|11383.6|11382.6|11383.9|11382.9|11385|11384|11383.4|11382.4|24
1655740950000|2022-06-20 16:02:30|11384|11383|11384.4|11383.4|11384.4|11383.4|11383.3|11382.3|17
1655740960000|2022-06-20 16:02:40|11384.3|11383.3|11383.3|11382.3|11384.3|11383.3|11383.1|11382.1|12
1655740970000|2022-06-20 16:02:50|11383.1|11382.1|11383|11382|11383.6|11382.6|11382.9|11381.9|10
1655740980000|2022-06-20 16:03:00|11383.3|11382.3|11383.6|11382.6|11383.6|11382.6|11383.3|11382.3|13
1655740990000|2022-06-20 16:03:10|11383.5|11382.5|11382.4|11381.4|11383.5|11382.5|11382.3|11381.3|29
1655741000000|2022-06-20 16:03:20|11382.5|11381.5|11382.1|11381.1|11382.9|11381.9|11381.9|11380.9|32
1655741010000|2022-06-20 16:03:30|11382|11381|11381.4|11380.4|11382.8|11381.8|11381.4|11380.4|46
1655741020000|2022-06-20 16:03:40|11381.5|11380.5|11381.1|11380.1|11381.6|11380.6|11380.9|11379.9|32
1655741030000|2022-06-20 16:03:50|11381|11380|11381.4|11380.4|11381.4|11380.4|11380.9|11379.9|22
1655741040000|2022-06-20 16:04:00|11381.5|11380.5|11382.6|11381.6|11383.1|11382.1|11381.3|11380.3|18
1655741050000|2022-06-20 16:04:10|11382.9|11381.9|11382.4|11381.4|11383.6|11382.6|11382|11381|46
1655741060000|2022-06-20 16:04:20|11382.6|11381.6|11383|11382|11383.6|11382.6|11382.4|11381.4|30
1655741070000|2022-06-20 16:04:30|11382.9|11381.9|11382.4|11381.4|11383.8|11382.8|11382.4|11381.4|54
1655741080000|2022-06-20 16:04:40|11382.6|11381.6|11382.6|11381.6|11383.1|11382.1|11382.4|11381.4|17
1655741090000|2022-06-20 16:04:50|11382.8|11381.8|11382.9|11381.9|11383.1|11382.1|11382.3|11381.3|11
1655741100000|2022-06-20 16:05:00|11383.1|11382.1|11384.3|11383.3|11384.3|11383.3|11382.9|11381.9|57
1655741110000|2022-06-20 16:05:10|11384.4|11383.4|11382.9|11381.9|11384.6|11383.6|11382.9|11381.9|18
1655741120000|2022-06-20 16:05:20|11382.8|11381.8|11383.3|11382.3|11383.4|11382.4|11382.8|11381.8|16
1655741130000|2022-06-20 16:05:30|11383.4|11382.4|11385.1|11384.1|11385.4|11384.4|11383.1|11382.1|34
1655741140000|2022-06-20 16:05:40|11385.3|11384.3|11385.4|11384.4|11385.5|11384.5|11385|11384|23
1655741150000|2022-06-20 16:05:50|11385.3|11384.3|11385.8|11384.8|11385.8|11384.8|11385.3|11384.3|8
1655741160000|2022-06-20 16:06:00|11385.9|11384.9|11385.5|11384.5|11386|11385|11384.8|11383.8|22
1655741170000|2022-06-20 16:06:10|11385.3|11384.3|11386.3|11385.3|11386.3|11385.3|11385.1|11384.1|26
1655741180000|2022-06-20 16:06:20|11386.1|11385.1|11388|11387|11388.5|11387.5|11386.1|11385.1|80
1655741190000|2022-06-20 16:06:30|11387.9|11386.9|11388.8|11387.8|11388.8|11387.8|11387.6|11386.6|60
1655741200000|2022-06-20 16:06:40|11388.9|11387.9|11389.6|11388.6|11390.8|11389.8|11388.8|11387.8|99
1655741210000|2022-06-20 16:06:50|11389.5|11388.5|11385.4|11384.4|11389.9|11388.9|11385.3|11384.3|43
1655741220000|2022-06-20 16:07:00|11385.5|11384.5|11385.1|11384.1|11386.3|11385.3|11385.1|11384.1|32
1655741230000|2022-06-20 16:07:10|11385|11384|11385.4|11384.4|11385.6|11384.6|11384.8|11383.8|14
1655741240000|2022-06-20 16:07:20|11385.5|11384.5|11379|11378|11385.5|11384.5|11379|11378|91
1655741250000|2022-06-20 16:07:30|11379.1|11378.1|11380.6|11379.6|11382.5|11381.5|11379.1|11378.1|43
1655741260000|2022-06-20 16:07:40|11380.8|11379.8|11380|11379|11381.1|11380.1|11380|11379|19
1655741270000|2022-06-20 16:07:50|11380.1|11379.1|11379.8|11378.8|11380.4|11379.4|11379.8|11378.8|28
1655741280000|2022-06-20 16:08:00|11379.6|11378.6|11380.8|11379.8|11382.3|11381.3|11379.5|11378.5|23
1655741290000|2022-06-20 16:08:10|11380.5|11379.5|11380.8|11379.8|11380.8|11379.8|11379.9|11378.9|14
1655741300000|2022-06-20 16:08:20|11380.4|11379.4|11380.4|11379.4|11381.1|11380.1|11380.1|11379.1|13
1655741310000|2022-06-20 16:08:30|11380.5|11379.5|11380.9|11379.9|11380.9|11379.9|11380|11379|15
1655741320000|2022-06-20 16:08:40|11381.4|11380.4|11380.3|11379.3|11381.6|11380.6|11379.9|11378.9|19
1655741330000|2022-06-20 16:08:50|11380.4|11379.4|11380.4|11379.4|11380.6|11379.6|11380|11379|5
1655741340000|2022-06-20 16:09:00|11380.5|11379.5|11380.6|11379.6|11380.8|11379.8|11380.4|11379.4|3
1655741350000|2022-06-20 16:09:10|11380.5|11379.5|11380.9|11379.9|11380.9|11379.9|11380.4|11379.4|7
1655741360000|2022-06-20 16:09:20|11380.8|11379.8|11381.8|11380.8|11382.1|11381.1|11380.8|11379.8|8
1655741370000|2022-06-20 16:09:30|11381.6|11380.6|11381.6|11380.6|11382.6|11381.6|11381.5|11380.5|7
1655741380000|2022-06-20 16:09:40|11381.8|11380.8|11381.4|11380.4|11381.9|11380.9|11381|11380|7
1655741390000|2022-06-20 16:09:50|11381.3|11380.3|11381.6|11380.6|11381.6|11380.6|11381.3|11380.3|2
1655741400000|2022-06-20 16:10:00|11381.9|11380.9|11381.6|11380.6|11382.3|11381.3|11381.4|11380.4|15
1655741410000|2022-06-20 16:10:10|11381.8|11380.8|11382.5|11381.5|11382.6|11381.6|11381.6|11380.6|9
1655741420000|2022-06-20 16:10:20|11382.4|11381.4|11379.6|11378.6|11382.4|11381.4|11379.3|11378.3|38
1655741430000|2022-06-20 16:10:30|11379.5|11378.5|11379.6|11378.6|11380.9|11379.9|11379.4|11378.4|28
1655741440000|2022-06-20 16:10:40|11379.5|11378.5|11378.3|11377.3|11379.6|11378.6|11377.9|11376.9|24
1655741450000|2022-06-20 16:10:50|11378.1|11377.1|11379.3|11378.3|11379.4|11378.4|11377.5|11376.5|61
1655741460000|2022-06-20 16:11:00|11379.4|11378.4|11379.4|11378.4|11379.6|11378.6|11379|11378|11
1655741470000|2022-06-20 16:11:10|11380|11379|11382.4|11381.4|11382.4|11381.4|11379.4|11378.4|43
1655741480000|2022-06-20 16:11:20|11382.5|11381.5|11381|11380|11382.8|11381.8|11380.8|11379.8|20
1655741490000|2022-06-20 16:11:30|11380.9|11379.9|11380.1|11379.1|11380.9|11379.9|11378.8|11377.8|16
1655741500000|2022-06-20 16:11:40|11380|11379|11379.6|11378.6|11380.1|11379.1|11379.5|11378.5|9
1655741510000|2022-06-20 16:11:50|11379.8|11378.8|11381.5|11380.5|11381.8|11380.8|11379.8|11378.8|16
1655741520000|2022-06-20 16:12:00|11381.6|11380.6|11381.4|11380.4|11381.8|11380.8|11381.3|11380.3|7
1655741530000|2022-06-20 16:12:10|11381.5|11380.5|11381.9|11380.9|11381.9|11380.9|11381.5|11380.5|2
1655741540000|2022-06-20 16:12:20|11381.8|11380.8|11382.1|11381.1|11382.4|11381.4|11381.3|11380.3|10
1655741550000|2022-06-20 16:12:30|11382|11381|11381.5|11380.5|11382.1|11381.1|11381.5|11380.5|9
1655741560000|2022-06-20 16:12:40|11381.6|11380.6|11382.3|11381.3|11382.5|11381.5|11381.6|11380.6|12
1655741570000|2022-06-20 16:12:50|11382.1|11381.1|11382.1|11381.1|11382.9|11381.9|11382.1|11381.1|9
1655741580000|2022-06-20 16:13:00|11382|11381|11381.8|11380.8|11382.1|11381.1|11381.8|11380.8|6
1655741590000|2022-06-20 16:13:10|11382|11381|11381|11380|11382.1|11381.1|11380.8|11379.8|16
1655741600000|2022-06-20 16:13:20|11380.9|11379.9|11380.5|11379.5|11381|11380|11380.5|11379.5|3
1655741610000|2022-06-20 16:13:30|11381.6|11380.6|11381.9|11380.9|11382.3|11381.3|11381.5|11380.5|11
1655741620000|2022-06-20 16:13:40|11382|11381|11381.9|11380.9|11382|11381|11381.8|11380.8|4
1655741630000|2022-06-20 16:13:50|11381.6|11380.6|11381.1|11380.1|11381.6|11380.6|11381|11380|6
1655741640000|2022-06-20 16:14:00|11381.3|11380.3|11382.3|11381.3|11382.3|11381.3|11381.3|11380.3|8
1655741650000|2022-06-20 16:14:10|11382|11381|11381.4|11380.4|11382.3|11381.3|11381.4|11380.4|6
1655741660000|2022-06-20 16:14:20|11380.4|11379.4|11380.4|11379.4|11380.4|11379.4|11380.1|11379.1|15
1655741670000|2022-06-20 16:14:30|11380.3|11379.3|11380|11379|11380.5|11379.5|11379.9|11378.9|12
1655741680000|2022-06-20 16:14:40|11379.9|11378.9|11380.3|11379.3|11380.5|11379.5|11379.8|11378.8|4
1655741690000|2022-06-20 16:14:50|11380.4|11379.4|11379.4|11378.4|11380.4|11379.4|11379.4|11378.4|13
1655741700000|2022-06-20 16:15:00|11379.3|11378.3|11381.3|11380.3|11381.4|11380.4|11379.3|11378.3|24
1655741710000|2022-06-20 16:15:10|11381.1|11380.1|11380.1|11379.1|11381.6|11380.6|11379.8|11378.8|20
1655741720000|2022-06-20 16:15:20|11380|11379|11379.8|11378.8|11380.5|11379.5|11379.6|11378.6|9
1655741730000|2022-06-20 16:15:30|11379.6|11378.6|11377.9|11376.9|11379.8|11378.8|11377.9|11376.9|15
1655741740000|2022-06-20 16:15:40|11378|11377|11378.6|11377.6|11379|11378|11377.6|11376.6|8
1655741750000|2022-06-20 16:15:50|11378.5|11377.5|11378.5|11377.5|11378.6|11377.6|11378.1|11377.1|7
1655741760000|2022-06-20 16:16:00|11378.9|11377.9|11379.3|11378.3|11379.8|11378.8|11378.8|11377.8|14
1655741770000|2022-06-20 16:16:10|11379.1|11378.1|11379.4|11378.4|11379.5|11378.5|11378.8|11377.8|7
1655741780000|2022-06-20 16:16:20|11379.5|11378.5|11380.6|11379.6|11381.1|11380.1|11379.5|11378.5|14
1655741790000|2022-06-20 16:16:30|11380.5|11379.5|11380.1|11379.1|11381.1|11380.1|11380|11379|11
1655741800000|2022-06-20 16:16:40|11380.3|11379.3|11380.1|11379.1|11380.6|11379.6|11379.6|11378.6|12
1655741810000|2022-06-20 16:16:50|11380.3|11379.3|11379.3|11378.3|11380.6|11379.6|11379.1|11378.1|19
1655741820000|2022-06-20 16:17:00|11379.1|11378.1|11380.6|11379.6|11380.6|11379.6|11379.1|11378.1|9
1655741830000|2022-06-20 16:17:10|11380.5|11379.5|11381.5|11380.5|11381.6|11380.6|11380.5|11379.5|14
1655741840000|2022-06-20 16:17:20|11381.4|11380.4|11381.9|11380.9|11381.9|11380.9|11381.4|11380.4|5
1655741850000|2022-06-20 16:17:30|11381.8|11380.8|11380.8|11379.8|11381.8|11380.8|11380.4|11379.4|17
1655741860000|2022-06-20 16:17:40|11380.4|11379.4|11381.3|11380.3|11381.3|11380.3|11379.4|11378.4|19
1655741870000|2022-06-20 16:17:50|11381|11380|11381.1|11380.1|11382.6|11381.6|11380.8|11379.8|22
1655741880000|2022-06-20 16:18:00|11381.4|11380.4|11381.8|11380.8|11383|11382|11381|11380|32
1655741890000|2022-06-20 16:18:10|11382.1|11381.1|11381.1|11380.1|11382.4|11381.4|11380.9|11379.9|19
1655741900000|2022-06-20 16:18:20|11380.9|11379.9|11381.6|11380.6|11381.8|11380.8|11380.9|11379.9|4
1655741910000|2022-06-20 16:18:30|11381.4|11380.4|11381.3|11380.3|11381.6|11380.6|11381.3|11380.3|1
1655741920000|2022-06-20 16:18:40|11381.4|11380.4|11381.4|11380.4|11381.5|11380.5|11381.4|11380.4|1
1655741930000|2022-06-20 16:18:50|11381.5|11380.5|11381.8|11380.8|11381.8|11380.8|11381.4|11380.4|3
1655741940000|2022-06-20 16:19:00|11382.1|11381.1|11382.5|11381.5|11382.5|11381.5|11382|11381|7
1655741950000|2022-06-20 16:19:10|11382.4|11381.4|11382.4|11381.4|11382.4|11381.4|11381.4|11380.4|20
1655741960000|2022-06-20 16:19:20|11382.3|11381.3|11382.9|11381.9|11383.3|11382.3|11382.3|11381.3|17
1655741970000|2022-06-20 16:19:30|11382.4|11381.4|11383.4|11382.4|11383.4|11382.4|11382.3|11381.3|13
1655741980000|2022-06-20 16:19:40|11383.5|11382.5|11384.9|11383.9|11385.4|11384.4|11383.5|11382.5|51
1655741990000|2022-06-20 16:19:50|11384.6|11383.6|11385|11384|11385.1|11384.1|11383.8|11382.8|23
1655742000000|2022-06-20 16:20:00|11385.1|11384.1|11384.1|11383.1|11385.4|11384.4|11383.5|11382.5|36
1655742010000|2022-06-20 16:20:10|11384|11383|11383.5|11382.5|11384|11383|11383.3|11382.3|22
1655742020000|2022-06-20 16:20:20|11384.1|11383.1|11383.4|11382.4|11384.3|11383.3|11382.9|11381.9|15
1655742030000|2022-06-20 16:20:30|11383.1|11382.1|11383.1|11382.1|11383.8|11382.8|11382.6|11381.6|11
1655742040000|2022-06-20 16:20:40|11383.6|11382.6|11384.4|11383.4|11384.8|11383.8|11383.6|11382.6|14
1655742050000|2022-06-20 16:20:50|11384.3|11383.3|11384.4|11383.4|11384.4|11383.4|11383.6|11382.6|7
1655742060000|2022-06-20 16:21:00|11384.5|11383.5|11383.4|11382.4|11385|11384|11383.4|11382.4|21
1655742070000|2022-06-20 16:21:10|11383.6|11382.6|11381.3|11380.3|11383.6|11382.6|11381.3|11380.3|21
1655742080000|2022-06-20 16:21:20|11381.1|11380.1|11382.5|11381.5|11382.8|11381.8|11379.9|11378.9|29
1655742090000|2022-06-20 16:21:30|11382.6|11381.6|11383.6|11382.6|11383.9|11382.9|11382.5|11381.5|9
1655742100000|2022-06-20 16:21:40|11383.5|11382.5|11382.8|11381.8|11383.6|11382.6|11382.5|11381.5|5
1655742110000|2022-06-20 16:21:50|11382.6|11381.6|11383.5|11382.5|11383.5|11382.5|11382.1|11381.1|21
1655742120000|2022-06-20 16:22:00|11383.4|11382.4|11382.4|11381.4|11384.1|11383.1|11382.4|11381.4|10
1655742130000|2022-06-20 16:22:10|11382.3|11381.3|11385.1|11384.1|11385.1|11384.1|11381.3|11380.3|53
1655742140000|2022-06-20 16:22:20|11385.4|11384.4|11385.8|11384.8|11385.8|11384.8|11384.5|11383.5|126
1655742150000|2022-06-20 16:22:30|11385.4|11384.4|11384.3|11383.3|11385.4|11384.4|11383.8|11382.8|45
1655742160000|2022-06-20 16:22:40|11384.4|11383.4|11385.3|11384.3|11385.6|11384.6|11384.4|11383.4|25
1655742170000|2022-06-20 16:22:50|11385.1|11384.1|11384.4|11383.4|11385.1|11384.1|11384.3|11383.3|8
1655742180000|2022-06-20 16:23:00|11384.3|11383.3|11384.5|11383.5|11385|11384|11384.3|11383.3|8
1655742190000|2022-06-20 16:23:10|11384.6|11383.6|11384.8|11383.8|11384.8|11383.8|11383.4|11382.4|41
1655742200000|2022-06-20 16:23:20|11384.9|11383.9|11384.6|11383.6|11385.1|11384.1|11384.3|11383.3|24
1655742210000|2022-06-20 16:23:30|11384.8|11383.8|11384.5|11383.5|11384.8|11383.8|11384.3|11383.3|4
1655742220000|2022-06-20 16:23:40|11384.4|11383.4|11384|11383|11384.9|11383.9|11383.9|11382.9|16
1655742230000|2022-06-20 16:23:50|11384.1|11383.1|11384.1|11383.1|11384.8|11383.8|11383.8|11382.8|7
1655742240000|2022-06-20 16:24:00|11384.6|11383.6|11384.9|11383.9|11385.3|11384.3|11384.5|11383.5|12
1655742250000|2022-06-20 16:24:10|11384.8|11383.8|11384.9|11383.9|11385.3|11384.3|11384.8|11383.8|6
1655742260000|2022-06-20 16:24:20|11385|11384|11385.1|11384.1|11385.4|11384.4|11384.9|11383.9|3
1655742270000|2022-06-20 16:24:30|11384.9|11383.9|11385.3|11384.3|11385.8|11384.8|11384.9|11383.9|15
1655742280000|2022-06-20 16:24:40|11385.8|11384.8|11385.1|11384.1|11385.8|11384.8|11385.1|11384.1|7
1655742290000|2022-06-20 16:24:50|11385.3|11384.3|11385.4|11384.4|11385.8|11384.8|11385.3|11384.3|7
1655742300000|2022-06-20 16:25:00|11385.3|11384.3|11385.1|11384.1|11385.6|11384.6|11385.1|11384.1|6
1655742310000|2022-06-20 16:25:10|11385.3|11384.3|11384.6|11383.6|11385.3|11384.3|11384.5|11383.5|11
1655742320000|2022-06-20 16:25:20|11384.8|11383.8|11384.5|11383.5|11385|11384|11384.5|11383.5|7
1655742330000|2022-06-20 16:25:30|11384.4|11383.4|11383.3|11382.3|11384.4|11383.4|11383.3|11382.3|13
1655742340000|2022-06-20 16:25:40|11383.1|11382.1|11383.5|11382.5|11383.6|11382.6|11382.8|11381.8|21
1655742350000|2022-06-20 16:25:50|11383.1|11382.1|11382|11381|11383.5|11382.5|11381.9|11380.9|23
1655742360000|2022-06-20 16:26:00|11385.1|11384.1|11385.3|11384.3|11386.6|11385.6|11384.9|11383.9|106
1655742370000|2022-06-20 16:26:10|11385.4|11384.4|11383.6|11382.6|11385.4|11384.4|11383.4|11382.4|18
1655742380000|2022-06-20 16:26:20|11383.1|11382.1|11383.5|11382.5|11383.6|11382.6|11383.1|11382.1|10
1655742390000|2022-06-20 16:26:30|11383.4|11382.4|11383|11382|11383.5|11382.5|11383|11382|10
1655742400000|2022-06-20 16:26:40|11382.9|11381.9|11382.8|11381.8|11383|11382|11382.6|11381.6|14
1655742410000|2022-06-20 16:26:50|11382|11381|11382.6|11381.6|11383.1|11382.1|11382|11381|12
1655742420000|2022-06-20 16:27:00|11382.5|11381.5|11382.3|11381.3|11382.5|11381.5|11382.1|11381.1|9
1655742430000|2022-06-20 16:27:10|11381.5|11380.5|11380.5|11379.5|11381.5|11380.5|11380.5|11379.5|45
1655742440000|2022-06-20 16:27:20|11380.6|11379.6|11379.4|11378.4|11380.6|11379.6|11379.4|11378.4|40
1655742450000|2022-06-20 16:27:30|11379.3|11378.3|11380.8|11379.8|11381|11380|11379.3|11378.3|26
1655742460000|2022-06-20 16:27:40|11381.6|11380.6|11380.1|11379.1|11381.8|11380.8|11380.1|11379.1|35
1655742470000|2022-06-20 16:27:50|11380|11379|11380|11379|11380|11379|11379.8|11378.8|3
1655742480000|2022-06-20 16:28:00|11380.1|11379.1|11379.3|11378.3|11380.3|11379.3|11379.3|11378.3|15
1655742490000|2022-06-20 16:28:10|11378.8|11377.8|11378.4|11377.4|11378.9|11377.9|11378.1|11377.1|44
1655742500000|2022-06-20 16:28:20|11379.5|11378.5|11381.1|11380.1|11381.6|11380.6|11379.1|11378.1|18
1655742510000|2022-06-20 16:28:30|11380.6|11379.6|11380.8|11379.8|11380.8|11379.8|11380.4|11379.4|8
1655742520000|2022-06-20 16:28:40|11380.1|11379.1|11379.9|11378.9|11380.1|11379.1|11379.8|11378.8|5
1655742530000|2022-06-20 16:28:50|11379.8|11378.8|11380.4|11379.4|11380.4|11379.4|11379|11378|24
1655742540000|2022-06-20 16:29:00|11381|11380|11379.9|11378.9|11381.1|11380.1|11379.4|11378.4|20
1655742550000|2022-06-20 16:29:10|11379.8|11378.8|11381.6|11380.6|11381.9|11380.9|11379.3|11378.3|55
1655742560000|2022-06-20 16:29:20|11381.9|11380.9|11383.3|11382.3|11383.3|11382.3|11381.9|11380.9|39
1655742570000|2022-06-20 16:29:30|11382.8|11381.8|11383.1|11382.1|11383.6|11382.6|11382|11381|49
1655742580000|2022-06-20 16:29:40|11383.4|11382.4|11383.1|11382.1|11383.4|11382.4|11381.8|11380.8|22
1655742590000|2022-06-20 16:29:50|11382.6|11381.6|11382.9|11381.9|11383.1|11382.1|11382.5|11381.5|14
1655742600000|2022-06-20 16:30:00|11382.8|11381.8|11383.5|11382.5|11384.6|11383.6|11381.8|11380.8|96
1655742610000|2022-06-20 16:30:10|11383.4|11382.4|11383.6|11382.6|11383.8|11382.8|11382.6|11381.6|32
1655742620000|2022-06-20 16:30:20|11383.8|11382.8|11385.3|11384.3|11385.3|11384.3|11383.8|11382.8|9
1655742630000|2022-06-20 16:30:30|11385.4|11384.4|11385.3|11384.3|11385.4|11384.4|11384.6|11383.6|12
1655742640000|2022-06-20 16:30:40|11384.8|11383.8|11382.3|11381.3|11385.3|11384.3|11381.8|11380.8|45
1655742650000|2022-06-20 16:30:50|11382.1|11381.1|11382.5|11381.5|11383.3|11382.3|11381.5|11380.5|12
1655742660000|2022-06-20 16:31:00|11382.6|11381.6|11383.8|11382.8|11384.4|11383.4|11382.6|11381.6|31
1655742670000|2022-06-20 16:31:10|11383.6|11382.6|11384.4|11383.4|11384.4|11383.4|11382.6|11381.6|8
1655742680000|2022-06-20 16:31:20|11384.3|11383.3|11384.6|11383.6|11384.8|11383.8|11383.8|11382.8|21
1655742690000|2022-06-20 16:31:30|11384.5|11383.5|11383.9|11382.9|11384.8|11383.8|11383.1|11382.1|5
1655742700000|2022-06-20 16:31:40|11384.4|11383.4|11383.4|11382.4|11384.5|11383.5|11383.3|11382.3|7
1655742710000|2022-06-20 16:31:50|11383.5|11382.5|11383.5|11382.5|11383.6|11382.6|11382.9|11381.9|7
1655742720000|2022-06-20 16:32:00|11383.4|11382.4|11381.9|11380.9|11383.4|11382.4|11380.4|11379.4|56
1655742730000|2022-06-20 16:32:10|11381.3|11380.3|11381.8|11380.8|11382.4|11381.4|11381.1|11380.1|34
1655742740000|2022-06-20 16:32:20|11381.9|11380.9|11381.5|11380.5|11382.5|11381.5|11381.4|11380.4|12
1655742750000|2022-06-20 16:32:30|11381.3|11380.3|11379.3|11378.3|11381.5|11380.5|11379.3|11378.3|30
1655742760000|2022-06-20 16:32:40|11379.4|11378.4|11382.6|11381.6|11383|11382|11379.3|11378.3|44
1655742770000|2022-06-20 16:32:50|11382.5|11381.5|11382.1|11381.1|11383.5|11382.5|11381.9|11380.9|17
1655742780000|2022-06-20 16:33:00|11383|11382|11382.3|11381.3|11383.5|11382.5|11381.6|11380.6|90
1655742790000|2022-06-20 16:33:10|11382.4|11381.4|11382.3|11381.3|11383.1|11382.1|11382.3|11381.3|6
1655742800000|2022-06-20 16:33:20|11382.1|11381.1|11382.9|11381.9|11383|11382|11382.1|11381.1|4
1655742810000|2022-06-20 16:33:30|11384|11383|11383.4|11382.4|11384|11383|11382.3|11381.3|23
1655742820000|2022-06-20 16:33:40|11382.6|11381.6|11383.6|11382.6|11383.9|11382.9|11382.6|11381.6|5
1655742830000|2022-06-20 16:33:50|11383.8|11382.8|11383.3|11382.3|11384.5|11383.5|11383.3|11382.3|13
1655742840000|2022-06-20 16:34:00|11383.1|11382.1|11383.3|11382.3|11383.4|11382.4|11382.5|11381.5|8
1655742850000|2022-06-20 16:34:10|11383.4|11382.4|11382.9|11381.9|11383.4|11382.4|11382.4|11381.4|11
1655742860000|2022-06-20 16:34:20|11382.1|11381.1|11381.6|11380.6|11382.5|11381.5|11381.5|11380.5|10
1655742870000|2022-06-20 16:34:30|11381.5|11380.5|11380.9|11379.9|11381.8|11380.8|11380.9|11379.9|13
1655742880000|2022-06-20 16:34:40|11381.1|11380.1|11381.5|11380.5|11382.3|11381.3|11381.1|11380.1|10
1655742890000|2022-06-20 16:34:50|11381.4|11380.4|11380.8|11379.8|11381.6|11380.6|11380.5|11379.5|9
1655742900000|2022-06-20 16:35:00|11380.6|11379.6|11382.3|11381.3|11382.4|11381.4|11380|11379|49
1655742910000|2022-06-20 16:35:10|11381.5|11380.5|11381.4|11380.4|11381.6|11380.6|11381.3|11380.3|57
1655742920000|2022-06-20 16:35:20|11381.6|11380.6|11381.6|11380.6|11382.1|11381.1|11381.6|11380.6|15
1655742930000|2022-06-20 16:35:30|11381.4|11380.4|11381.6|11380.6|11381.8|11380.8|11381.4|11380.4|8
1655742940000|2022-06-20 16:35:40|11381.5|11380.5|11381.3|11380.3|11381.5|11380.5|11381.3|11380.3|2
1655742950000|2022-06-20 16:35:50|11381.1|11380.1|11381.4|11380.4|11381.5|11380.5|11381.1|11380.1|5
1655742960000|2022-06-20 16:36:00|11381.5|11380.5|11381.3|11380.3|11381.5|11380.5|11381.1|11380.1|2
1655742970000|2022-06-20 16:36:10|11381.1|11380.1|11381.9|11380.9|11382.1|11381.1|11381.1|11380.1|54
1655742980000|2022-06-20 16:36:20|11382|11381|11380.5|11379.5|11382.4|11381.4|11380.4|11379.4|59
1655742990000|2022-06-20 16:36:30|11380.1|11379.1|11380.1|11379.1|11380.5|11379.5|11380|11379|11
1655743000000|2022-06-20 16:36:40|11380|11379|11378.8|11377.8|11380.5|11379.5|11378.8|11377.8|58
1655743010000|2022-06-20 16:36:50|11378.6|11377.6|11378|11377|11379.5|11378.5|11378|11377|25
1655743020000|2022-06-20 16:37:00|11377.9|11376.9|11375.3|11374.3|11378.8|11377.8|11375.1|11374.1|54
1655743030000|2022-06-20 16:37:10|11375.4|11374.4|11370.8|11369.8|11375.4|11374.4|11370|11369|160
1655743040000|2022-06-20 16:37:20|11370.1|11369.1|11373.8|11372.8|11373.8|11372.8|11368.3|11367.3|78
1655743050000|2022-06-20 16:37:30|11373.9|11372.9|11372.1|11371.1|11373.9|11372.9|11371.4|11370.4|49
1655743060000|2022-06-20 16:37:40|11372.3|11371.3|11372.6|11371.6|11373|11372|11371.8|11370.8|29
1655743070000|2022-06-20 16:37:50|11372.8|11371.8|11372.4|11371.4|11372.9|11371.9|11372.3|11371.3|19
1655743080000|2022-06-20 16:38:00|11372.8|11371.8|11372.3|11371.3|11372.9|11371.9|11372.3|11371.3|23
1655743090000|2022-06-20 16:38:10|11372.4|11371.4|11372.5|11371.5|11372.9|11371.9|11372.4|11371.4|13
1655743100000|2022-06-20 16:38:20|11372.4|11371.4|11373|11372|11373.1|11372.1|11372.3|11371.3|32
1655743110000|2022-06-20 16:38:30|11373.1|11372.1|11372.9|11371.9|11373.1|11372.1|11372.6|11371.6|3
1655743120000|2022-06-20 16:38:40|11373|11372|11373|11372|11373.1|11372.1|11372.8|11371.8|9
1655743130000|2022-06-20 16:38:50|11372.9|11371.9|11372.9|11371.9|11372.9|11371.9|11372.9|11371.9|1
1655743140000|2022-06-20 16:39:00|11373|11372|11372.9|11371.9|11373|11372|11372.9|11371.9|8
1655743150000|2022-06-20 16:39:10|11372.8|11371.8|11372.8|11371.8|11373|11372|11372.6|11371.6|13
1655743160000|2022-06-20 16:39:20|11372.6|11371.6|11373.3|11372.3|11373.3|11372.3|11372.6|11371.6|31
1655743170000|2022-06-20 16:39:30|11373.4|11372.4|11368.1|11367.1|11374.1|11373.1|11367.4|11366.4|147
1655743180000|2022-06-20 16:39:40|11368|11367|11368.9|11367.9|11369|11368|11367.5|11366.5|44
1655743190000|2022-06-20 16:39:50|11368.8|11367.8|11368.8|11367.8|11369.1|11368.1|11368.8|11367.8|12
1655743200000|2022-06-20 16:40:00|11369|11368|11369.3|11368.3|11369.8|11368.8|11368.8|11367.8|14
1655743210000|2022-06-20 16:40:10|11368.5|11367.5|11368.5|11367.5|11369.5|11368.5|11368.5|11367.5|47
1655743220000|2022-06-20 16:40:20|11368.4|11367.4|11370.6|11369.6|11371.1|11370.1|11368.4|11367.4|28
1655743230000|2022-06-20 16:40:30|11370.3|11369.3|11370.9|11369.9|11370.9|11369.9|11369.9|11368.9|13
1655743240000|2022-06-20 16:40:40|11371|11370|11371.4|11370.4|11372.3|11371.3|11371|11370|36
1655743250000|2022-06-20 16:40:50|11371.3|11370.3|11372.1|11371.1|11372.3|11371.3|11371.1|11370.1|19
1655743260000|2022-06-20 16:41:00|11372|11371|11372.4|11371.4|11372.4|11371.4|11371.8|11370.8|5
1655743270000|2022-06-20 16:41:10|11372.5|11371.5|11372.8|11371.8|11372.8|11371.8|11372|11371|17
1655743280000|2022-06-20 16:41:20|11373|11372|11373.6|11372.6|11373.8|11372.8|11373|11372|25
1655743290000|2022-06-20 16:41:30|11373.9|11372.9|11373.9|11372.9|11374.8|11373.8|11373.6|11372.6|49
1655743300000|2022-06-20 16:41:40|11373.5|11372.5|11372.9|11371.9|11373.5|11372.5|11372.8|11371.8|4
1655743310000|2022-06-20 16:41:50|11373.5|11372.5|11373.3|11372.3|11373.6|11372.6|11373|11372|11
1655743320000|2022-06-20 16:42:00|11373.4|11372.4|11373.9|11372.9|11373.9|11372.9|11373.4|11372.4|2
1655743330000|2022-06-20 16:42:10|11373.6|11372.6|11373.4|11372.4|11373.6|11372.6|11373.1|11372.1|11
1655743340000|2022-06-20 16:42:20|11373.5|11372.5|11374.8|11373.8|11374.8|11373.8|11373.5|11372.5|11
1655743350000|2022-06-20 16:42:30|11374.6|11373.6|11374.1|11373.1|11374.8|11373.8|11374.1|11373.1|8
1655743360000|2022-06-20 16:42:40|11374.6|11373.6|11374.5|11373.5|11374.6|11373.6|11374|11373|16
1655743370000|2022-06-20 16:42:50|11374.4|11373.4|11374.3|11373.3|11374.6|11373.6|11373.9|11372.9|12
1655743380000|2022-06-20 16:43:00|11374.4|11373.4|11374.6|11373.6|11375|11374|11374.3|11373.3|4
1655743390000|2022-06-20 16:43:10|11374.5|11373.5|11374.6|11373.6|11374.9|11373.9|11374.3|11373.3|4
1655743400000|2022-06-20 16:43:20|11374.8|11373.8|11374.8|11373.8|11374.9|11373.9|11374.6|11373.6|2
1655743410000|2022-06-20 16:43:30|11374.6|11373.6|11374.6|11373.6|11374.6|11373.6|11374.4|11373.4|3
1655743420000|2022-06-20 16:43:40|11375.3|11374.3|11375.3|11374.3|11375.3|11374.3|11375.3|11374.3|2
1655743430000|2022-06-20 16:43:50|11375.4|11374.4|11374.8|11373.8|11375.4|11374.4|11374.8|11373.8|8
1655743440000|2022-06-20 16:44:00|11374.6|11373.6|11374.1|11373.1|11374.6|11373.6|11374.1|11373.1|10
1655743450000|2022-06-20 16:44:10|11374.4|11373.4|11374.1|11373.1|11374.6|11373.6|11373.9|11372.9|14
1655743460000|2022-06-20 16:44:20|11374.3|11373.3|11374.6|11373.6|11374.6|11373.6|11373.9|11372.9|12
1655743470000|2022-06-20 16:44:30|11374.8|11373.8|11375.3|11374.3|11375.3|11374.3|11374.6|11373.6|8
1655743480000|2022-06-20 16:44:40|11374.6|11373.6|11375.1|11374.1|11375.1|11374.1|11374.6|11373.6|5
1655743490000|2022-06-20 16:44:50|11375.3|11374.3|11376.3|11375.3|11376.3|11375.3|11375.3|11374.3|12
1655743500000|2022-06-20 16:45:00|11376.6|11375.6|11374.9|11373.9|11381.1|11380.1|11374.5|11373.5|152
1655743510000|2022-06-20 16:45:10|11375.1|11374.1|11377|11376|11377.3|11376.3|11375.1|11374.1|28
1655743520000|2022-06-20 16:45:20|11376.9|11375.9|11378.3|11377.3|11378.3|11377.3|11376.8|11375.8|6
1655743530000|2022-06-20 16:45:30|11378.1|11377.1|11379.4|11378.4|11379.5|11378.5|11377.9|11376.9|5
1655743540000|2022-06-20 16:45:40|11379.5|11378.5|11379.8|11378.8|11380|11379|11379.5|11378.5|8
1655743550000|2022-06-20 16:45:50|11379.9|11378.9|11380.8|11379.8|11381|11380|11379.9|11378.9|8
1655743560000|2022-06-20 16:46:00|11380.5|11379.5|11383.3|11382.3|11383.3|11382.3|11380.5|11379.5|36
1655743570000|2022-06-20 16:46:10|11383.4|11382.4|11389.5|11388.5|11389.9|11388.9|11383.4|11382.4|91
1655743580000|2022-06-20 16:46:20|11390.4|11389.4|11393.6|11392.6|11394.1|11393.1|11390.4|11389.4|126
1655743590000|2022-06-20 16:46:30|11393.5|11392.5|11390.3|11389.3|11393.6|11392.6|11389.4|11388.4|42
1655743600000|2022-06-20 16:46:40|11389.9|11388.9|11388.8|11387.8|11390|11389|11388|11387|18
1655743610000|2022-06-20 16:46:50|11388.6|11387.6|11389.3|11388.3|11389.6|11388.6|11388.6|11387.6|5
1655743620000|2022-06-20 16:47:00|11389.1|11388.1|11390.1|11389.1|11390.6|11389.6|11388.6|11387.6|42
1655743630000|2022-06-20 16:47:10|11390.3|11389.3|11388.8|11387.8|11390.6|11389.6|11388.8|11387.8|16
1655743640000|2022-06-20 16:47:20|11388.9|11387.9|11388.4|11387.4|11389.1|11388.1|11388.3|11387.3|3
1655743650000|2022-06-20 16:47:30|11388.1|11387.1|11387.6|11386.6|11388.1|11387.1|11387|11386|12
1655743660000|2022-06-20 16:47:40|11387.5|11386.5|11387.4|11386.4|11387.8|11386.8|11386.9|11385.9|10
1655743670000|2022-06-20 16:47:50|11387.3|11386.3|11387.4|11386.4|11387.5|11386.5|11387.3|11386.3|0
1655743680000|2022-06-20 16:48:00|11387.5|11386.5|11387.5|11386.5|11387.8|11386.8|11387.4|11386.4|8
1655743690000|2022-06-20 16:48:10|11387.8|11386.8|11387.5|11386.5|11388|11387|11387.4|11386.4|4
1655743700000|2022-06-20 16:48:20|11387.9|11386.9|11388.4|11387.4|11388.4|11387.4|11387.9|11386.9|1
1655743710000|2022-06-20 16:48:30|11388|11387|11389.3|11388.3|11389.4|11388.4|11387.9|11386.9|11
1655743720000|2022-06-20 16:48:40|11389.4|11388.4|11390.3|11389.3|11390.4|11389.4|11389.4|11388.4|12
1655743730000|2022-06-20 16:48:50|11390.1|11389.1|11390.1|11389.1|11390.3|11389.3|11389.6|11388.6|6
1655743740000|2022-06-20 16:49:00|11390.3|11389.3|11391.4|11390.4|11391.4|11390.4|11390.3|11389.3|3
1655743750000|2022-06-20 16:49:10|11391.5|11390.5|11393.4|11392.4|11393.4|11392.4|11391.5|11390.5|11
1655743760000|2022-06-20 16:49:20|11393.5|11392.5|11391.5|11390.5|11393.5|11392.5|11391.5|11390.5|13
1655743770000|2022-06-20 16:49:30|11391.9|11390.9|11391.8|11390.8|11392|11391|11391.8|11390.8|9
1655743780000|2022-06-20 16:49:40|11391.5|11390.5|11392|11391|11392.1|11391.1|11391.4|11390.4|3
1655743790000|2022-06-20 16:49:50|11392.1|11391.1|11392.1|11391.1|11392.5|11391.5|11392.1|11391.1|9
1655743800000|2022-06-20 16:50:00|11391.1|11390.1|11392|11391|11393.9|11392.9|11391.1|11390.1|48
1655743810000|2022-06-20 16:50:10|11392.1|11391.1|11392.6|11391.6|11393.4|11392.4|11392|11391|19
1655743820000|2022-06-20 16:50:20|11392.5|11391.5|11391.9|11390.9|11392.5|11391.5|11391.9|11390.9|8
1655743830000|2022-06-20 16:50:30|11391.8|11390.8|11391.1|11390.1|11391.8|11390.8|11391.1|11390.1|1
1655743840000|2022-06-20 16:50:40|11391.4|11390.4|11392.6|11391.6|11392.9|11391.9|11391.4|11390.4|6
1655743850000|2022-06-20 16:50:50|11392.8|11391.8|11392.3|11391.3|11393|11392|11392|11391|14
1655743860000|2022-06-20 16:51:00|11392.4|11391.4|11391.9|11390.9|11392.6|11391.6|11391.6|11390.6|5
1655743870000|2022-06-20 16:51:10|11391.8|11390.8|11390.5|11389.5|11392.4|11391.4|11390.5|11389.5|6
1655743880000|2022-06-20 16:51:20|11389.6|11388.6|11388.4|11387.4|11389.8|11388.8|11388.4|11387.4|18
1655743890000|2022-06-20 16:51:30|11388.5|11387.5|11388.6|11387.6|11388.8|11387.8|11388.4|11387.4|5
1655743900000|2022-06-20 16:51:40|11388.5|11387.5|11388|11387|11388.6|11387.6|11387.9|11386.9|4
1655743910000|2022-06-20 16:51:50|11387.9|11386.9|11387.5|11386.5|11387.9|11386.9|11386.8|11385.8|4
1655743920000|2022-06-20 16:52:00|11387.6|11386.6|11387.5|11386.5|11387.8|11386.8|11387.5|11386.5|13
1655743930000|2022-06-20 16:52:10|11387.4|11386.4|11387.9|11386.9|11388.1|11387.1|11387.4|11386.4|6
1655743940000|2022-06-20 16:52:20|11389.1|11388.1|11389.4|11388.4|11389.5|11388.5|11389|11388|15
1655743950000|2022-06-20 16:52:30|11389.5|11388.5|11390.6|11389.6|11390.6|11389.6|11389.5|11388.5|7
1655743960000|2022-06-20 16:52:40|11391.1|11390.1|11392|11391|11392.6|11391.6|11390.6|11389.6|23
1655743970000|2022-06-20 16:52:50|11392.1|11391.1|11392.6|11391.6|11392.8|11391.8|11391.6|11390.6|9
1655743980000|2022-06-20 16:53:00|11392.8|11391.8|11391.1|11390.1|11392.8|11391.8|11391.1|11390.1|4
1655743990000|2022-06-20 16:53:10|11391.3|11390.3|11391.3|11390.3|11391.3|11390.3|11391.1|11390.1|2
1655744000000|2022-06-20 16:53:20|11391.1|11390.1|11391.3|11390.3|11391.4|11390.4|11390.8|11389.8|8
1655744010000|2022-06-20 16:53:30|11391.1|11390.1|11390.3|11389.3|11391.4|11390.4|11390.3|11389.3|10
1655744020000|2022-06-20 16:53:40|11389.8|11388.8|11389|11388|11389.8|11388.8|11388|11387|25
1655744030000|2022-06-20 16:53:50|11388.9|11387.9|11388.6|11387.6|11388.9|11387.9|11388.6|11387.6|0
1655744040000|2022-06-20 16:54:00|11388.5|11387.5|11389.3|11388.3|11389.4|11388.4|11388.5|11387.5|21
1655744050000|2022-06-20 16:54:10|11388.8|11387.8|11388.6|11387.6|11388.8|11387.8|11388.5|11387.5|4
1655744060000|2022-06-20 16:54:20|11388.5|11387.5|11388.9|11387.9|11389|11388|11388.4|11387.4|4
1655744070000|2022-06-20 16:54:30|11388.5|11387.5|11389|11388|11389|11388|11388.5|11387.5|2
1655744080000|2022-06-20 16:54:40|11388.8|11387.8|11389.4|11388.4|11389.6|11388.6|11388|11387|17
1655744090000|2022-06-20 16:54:50|11389.5|11388.5|11389.5|11388.5|11391.6|11390.6|11388.5|11387.5|18
1655744100000|2022-06-20 16:55:00|11390.1|11389.1|11386.4|11385.4|11390.6|11389.6|11386.4|11385.4|28
1655744110000|2022-06-20 16:55:10|11386|11385|11385.8|11384.8|11386.6|11385.6|11383.6|11382.6|35
1655744120000|2022-06-20 16:55:20|11386.5|11385.5|11385.5|11384.5|11388|11387|11385.3|11384.3|15
1655744130000|2022-06-20 16:55:30|11384.6|11383.6|11385.3|11384.3|11385.8|11384.8|11384.5|11383.5|3
1655744140000|2022-06-20 16:55:40|11384.5|11383.5|11384.3|11383.3|11385.9|11384.9|11384.1|11383.1|6
1655744150000|2022-06-20 16:55:50|11385.1|11384.1|11384.6|11383.6|11385.3|11384.3|11384.4|11383.4|8
1655744160000|2022-06-20 16:56:00|11384.8|11383.8|11383|11382|11386.4|11385.4|11383|11382|31
1655744170000|2022-06-20 16:56:10|11383.8|11382.8|11383|11382|11384.4|11383.4|11382.9|11381.9|15
1655744180000|2022-06-20 16:56:20|11382.9|11381.9|11382.9|11381.9|11383.4|11382.4|11382.6|11381.6|12
1655744190000|2022-06-20 16:56:30|11384.1|11383.1|11384.6|11383.6|11385.9|11384.9|11383.6|11382.6|27
1655744200000|2022-06-20 16:56:40|11383.6|11382.6|11382.6|11381.6|11384.6|11383.6|11382.6|11381.6|2
1655744210000|2022-06-20 16:56:50|11382.5|11381.5|11382.9|11381.9|11382.9|11381.9|11382.4|11381.4|11
1655744220000|2022-06-20 16:57:00|11382.4|11381.4|11383.3|11382.3|11383.3|11382.3|11382.4|11381.4|11
1655744230000|2022-06-20 16:57:10|11383.1|11382.1|11382.9|11381.9|11383.1|11382.1|11382.5|11381.5|4
1655744240000|2022-06-20 16:57:20|11383.1|11382.1|11383|11382|11383.1|11382.1|11382.9|11381.9|4
1655744250000|2022-06-20 16:57:30|11382.9|11381.9|11382.3|11381.3|11382.9|11381.9|11382.3|11381.3|8
1655744260000|2022-06-20 16:57:40|11382.1|11381.1|11382.3|11381.3|11382.4|11381.4|11382.1|11381.1|10
1655744270000|2022-06-20 16:57:50|11382.1|11381.1|11382|11381|11382.3|11381.3|11382|11381|7
1655744280000|2022-06-20 16:58:00|11381.9|11380.9|11382|11381|11382.1|11381.1|11381.9|11380.9|5
1655744290000|2022-06-20 16:58:10|11381.9|11380.9|11382.1|11381.1|11382.6|11381.6|11381.9|11380.9|13
1655744300000|2022-06-20 16:58:20|11381.9|11380.9|11381.8|11380.8|11382|11381|11381.8|11380.8|5
1655744310000|2022-06-20 16:58:30|11381.4|11380.4|11381.6|11380.6|11381.8|11380.8|11381.4|11380.4|12
1655744320000|2022-06-20 16:58:40|11382|11381|11381.8|11380.8|11382.1|11381.1|11381.5|11380.5|4
1655744330000|2022-06-20 16:58:50|11381.5|11380.5|11382|11381|11382|11381|11381.4|11380.4|8
1655744340000|2022-06-20 16:59:00|11381.3|11380.3|11381.5|11380.5|11381.6|11380.6|11381.1|11380.1|25
1655744350000|2022-06-20 16:59:10|11381.8|11380.8|11382.1|11381.1|11382.3|11381.3|11381.5|11380.5|22
1655744360000|2022-06-20 16:59:20|11382|11381|11382.1|11381.1|11382.3|11381.3|11381.6|11380.6|2
1655744370000|2022-06-20 16:59:30|11382.4|11381.4|11385.4|11384.4|11385.4|11384.4|11381.8|11380.8|40
1655744380000|2022-06-20 16:59:40|11385.8|11384.8|11387|11386|11389|11388|11385.6|11384.6|35
1655744390000|2022-06-20 16:59:50|11387.3|11386.3|11387.6|11386.6|11389.4|11388.4|11386.6|11385.6|24
1655744400000|2022-06-20 17:00:00|11390.2|11385.2|11391|11386|11391|11386|11390.2|11385.2|0
1655744410000|2022-06-20 17:00:10|11391.1|11386.1|11391.1|11386.1|11391.1|11386.1|11391.1|11386.1|0
1655744420000|2022-06-20 17:00:20|11391|11386|11391|11386|11391|11386|11391|11386|0
1655744450000|2022-06-20 17:00:50|11391.1|11386.1|11391|11386|11391.1|11386.1|11391|11386|0
1655744520000|2022-06-20 17:02:00|11390.7|11385.7|11390.7|11385.7|11390.7|11385.7|11390.7|11385.7|0
1655744530000|2022-06-20 17:02:10|11390.8|11385.8|11390.8|11385.8|11390.8|11385.8|11390.8|11385.8|0
1655744550000|2022-06-20 17:02:30|11390.7|11385.7|11390.7|11385.7|11390.7|11385.7|11390.7|11385.7|0
1655744560000|2022-06-20 17:02:40|11389.4|11384.4|11390.7|11385.7|11390.7|11385.7|11389.1|11384.1|0
1655744600000|2022-06-20 17:03:20|11388|11383|11387.5|11382.5|11388|11383|11387.5|11382.5|0
1655744610000|2022-06-20 17:03:30|11387.4|11382.4|11387.3|11382.3|11387.4|11382.4|11387.3|11382.3|0
1655744660000|2022-06-20 17:04:20|11386.9|11381.9|11386.9|11381.9|11386.9|11381.9|11386.8|11381.8|0
1655744670000|2022-06-20 17:04:30|11386.8|11381.8|11386.5|11381.5|11386.9|11381.9|11386.5|11381.5|0
1655744680000|2022-06-20 17:04:40|11386.4|11381.4|11386.2|11381.2|11386.4|11381.4|11386.2|11381.2|0
1655744710000|2022-06-20 17:05:10|11386.1|11381.1|11386|11381|11386.2|11381.2|11386|11381|0
1655744740000|2022-06-20 17:05:40|11385.9|11380.9|11385.9|11380.9|11385.9|11380.9|11385.9|11380.9|0
1655744760000|2022-06-20 17:06:00|11384.8|11379.8|11384.8|11379.8|11384.8|11379.8|11384.8|11379.8|0
1655744780000|2022-06-20 17:06:20|11385|11380|11385|11380|11385|11380|11385|11380|0
1655744790000|2022-06-20 17:06:30|11385.1|11380.1|11385.1|11380.1|11385.1|11380.1|11385.1|11380.1|0
1655744830000|2022-06-20 17:07:10|11385.2|11380.2|11385.2|11380.2|11385.2|11380.2|11385.2|11380.2|0
1655744840000|2022-06-20 17:07:20|11385.4|11380.4|11385.3|11380.3|11385.4|11380.4|11385.3|11380.3|0
1655744850000|2022-06-20 17:07:30|11385|11380|11385|11380|11385|11380|11385|11380|0
1655744860000|2022-06-20 17:07:40|11384.9|11379.9|11384.9|11379.9|11385|11380|11384.9|11379.9|0
1655744910000|2022-06-20 17:08:30|11384.8|11379.8|11384.8|11379.8|11384.8|11379.8|11384.8|11379.8|0
1655744970000|2022-06-20 17:09:30|11384.7|11379.7|11384.7|11379.7|11384.7|11379.7|11384.7|11379.7|0
1655745000000|2022-06-20 17:10:00|11384.8|11379.8|11384.8|11379.8|11384.8|11379.8|11384.8|11379.8|0
1655745050000|2022-06-20 17:10:50|11382.1|11377.1|11381.5|11376.5|11382.1|11377.1|11381.5|11376.5|0
1655745060000|2022-06-20 17:11:00|11381.4|11376.4|11378.2|11373.2|11381.5|11376.5|11378.2|11373.2|0
1655745070000|2022-06-20 17:11:10|11378.3|11373.3|11378.1|11373.1|11378.3|11373.3|11378.1|11373.1|0
1655745080000|2022-06-20 17:11:20|11378.2|11373.2|11378.2|11373.2|11378.2|11373.2|11378.2|11373.2|0
1655745090000|2022-06-20 17:11:30|11378.1|11373.1|11378.1|11373.1|11378.1|11373.1|11378.1|11373.1|0
1655745100000|2022-06-20 17:11:40|11376.7|11371.7|11378.1|11373.1|11378.1|11373.1|11376.5|11371.5|0
1655745110000|2022-06-20 17:11:50|11378|11373|11378.1|11373.1|11378.1|11373.1|11378|11373|0
1655745120000|2022-06-20 17:12:00|11378|11373|11378|11373|11378|11373|11378|11373|0
1655745130000|2022-06-20 17:12:10|11377.9|11372.9|11377.7|11372.7|11377.9|11372.9|11377.7|11372.7|0
1655745140000|2022-06-20 17:12:20|11377.6|11372.6|11377.5|11372.5|11377.6|11372.6|11377.5|11372.5|0
1655745160000|2022-06-20 17:12:40|11377.6|11372.6|11377.6|11372.6|11377.6|11372.6|11377.6|11372.6|0
1655745170000|2022-06-20 17:12:50|11377.5|11372.5|11377.6|11372.6|11377.6|11372.6|11377.5|11372.5|0
1655745180000|2022-06-20 17:13:00|11377.8|11372.8|11377.8|11372.8|11377.8|11372.8|11377.8|11372.8|0
1655745230000|2022-06-20 17:13:50|11377.6|11372.6|11377.6|11372.6|11377.6|11372.6|11377.6|11372.6|0
1655745250000|2022-06-20 17:14:10|11377.5|11372.5|11377.2|11372.2|11377.5|11372.5|11377.2|11372.2|0
1655745270000|2022-06-20 17:14:30|11377.3|11372.3|11377.3|11372.3|11377.3|11372.3|11377.3|11372.3|0
1655745280000|2022-06-20 17:14:40|11377.2|11372.2|11377.2|11372.2|11377.2|11372.2|11377.2|11372.2|0
1655745290000|2022-06-20 17:14:50|11374.5|11369.5|11373.9|11368.9|11374.5|11369.5|11373.9|11368.9|0
1655745300000|2022-06-20 17:15:00|11373.8|11368.8|11373.8|11368.8|11373.8|11368.8|11373.8|11368.8|0
1655745310000|2022-06-20 17:15:10|11375.3|11370.3|11375.3|11370.3|11375.3|11370.3|11375.3|11370.3|0
1655745320000|2022-06-20 17:15:20|11375|11370|11374.8|11369.8|11375|11370|11374.8|11369.8|0
1655745330000|2022-06-20 17:15:30|11374.9|11369.9|11374.9|11369.9|11374.9|11369.9|11374.9|11369.9|0
1655745370000|2022-06-20 17:16:10|11375|11370|11375|11370|11375|11370|11375|11370|0
1655745380000|2022-06-20 17:16:20|11375.6|11370.6|11375.6|11370.6|11375.6|11370.6|11375.6|11370.6|0
1655745390000|2022-06-20 17:16:30|11375.7|11370.7|11375.7|11370.7|11375.7|11370.7|11375.7|11370.7|0
1655745400000|2022-06-20 17:16:40|11375.6|11370.6|11375.6|11370.6|11375.6|11370.6|11375.6|11370.6|0
1655745410000|2022-06-20 17:16:50|11375.7|11370.7|11375.6|11370.6|11375.7|11370.7|11375.6|11370.6|0
1655745420000|2022-06-20 17:17:00|11375.7|11370.7|11375.7|11370.7|11375.7|11370.7|11375.7|11370.7|0
1655745430000|2022-06-20 17:17:10|11375.8|11370.8|11375.8|11370.8|11375.8|11370.8|11375.8|11370.8|0
1655745440000|2022-06-20 17:17:20|11375.7|11370.7|11375.7|11370.7|11375.7|11370.7|11375.7|11370.7|0
1655745480000|2022-06-20 17:18:00|11375.6|11370.6|11375.6|11370.6|11375.6|11370.6|11375.6|11370.6|0
1655745510000|2022-06-20 17:18:30|11378.6|11373.6|11378.8|11373.8|11378.8|11373.8|11378.6|11373.6|0
1655745520000|2022-06-20 17:18:40|11378.6|11373.6|11378.6|11373.6|11378.6|11373.6|11378.6|11373.6|0
1655745530000|2022-06-20 17:18:50|11378.9|11373.9|11378.9|11373.9|11378.9|11373.9|11378.9|11373.9|0
1655745550000|2022-06-20 17:19:10|11379|11374|11379|11374|11379|11374|11379|11374|0
1655745580000|2022-06-20 17:19:40|11379.1|11374.1|11378.9|11373.9|11379.1|11374.1|11378.9|11373.9|0
1655745590000|2022-06-20 17:19:50|11378.8|11373.8|11378.8|11373.8|11378.8|11373.8|11378.8|11373.8|0
1655745600000|2022-06-20 17:20:00|11378.9|11373.9|11378.9|11373.9|11378.9|11373.9|11378.9|11373.9|0
1655745610000|2022-06-20 17:20:10|11381.7|11376.7|11382.2|11377.2|11382.2|11377.2|11381.7|11376.7|0
1655745620000|2022-06-20 17:20:20|11382.3|11377.3|11382.3|11377.3|11382.3|11377.3|11382.3|11377.3|0
1655745700000|2022-06-20 17:21:40|11382.2|11377.2|11382.2|11377.2|11382.2|11377.2|11382.2|11377.2|0
1655745770000|2022-06-20 17:22:50|11382.3|11377.3|11382.3|11377.3|11382.3|11377.3|11382.3|11377.3|0
1655745810000|2022-06-20 17:23:30|11379.5|11374.5|11379.1|11374.1|11379.5|11374.5|11379|11374|0
1655745830000|2022-06-20 17:23:50|11378.9|11373.9|11381.9|11376.9|11381.9|11376.9|11378.7|11373.7|0
1655745840000|2022-06-20 17:24:00|11382|11377|11382|11377|11382|11377|11382|11377|0
1655745970000|2022-06-20 17:26:10|11381.4|11376.4|11381.4|11376.4|11381.4|11376.4|11381.4|11376.4|0
1655745980000|2022-06-20 17:26:20|11381.3|11376.3|11381.3|11376.3|11381.3|11376.3|11381.3|11376.3|0
1655745990000|2022-06-20 17:26:30|11381.4|11376.4|11381.4|11376.4|11381.4|11376.4|11381.4|11376.4|0
1655746130000|2022-06-20 17:28:50|11381.5|11376.5|11381.5|11376.5|11381.5|11376.5|11381.5|11376.5|0
1655746200000|2022-06-20 17:30:00|11381.7|11376.7|11381.7|11376.7|11381.7|11376.7|11381.7|11376.7|0
1655746220000|2022-06-20 17:30:20|11382.3|11377.3|11385.4|11380.4|11385.4|11380.4|11382.3|11377.3|0
1655746230000|2022-06-20 17:30:30|11385.7|11380.7|11385.7|11380.7|11385.7|11380.7|11385.7|11380.7|0
1655746240000|2022-06-20 17:30:40|11385.9|11380.9|11386.1|11381.1|11386.1|11381.1|11385.9|11380.9|0
1655746250000|2022-06-20 17:30:50|11386.4|11381.4|11386.4|11381.4|11386.4|11381.4|11386.4|11381.4|0
1655746260000|2022-06-20 17:31:00|11386.6|11381.6|11386.6|11381.6|11386.6|11381.6|11386.6|11381.6|0
1655746270000|2022-06-20 17:31:10|11386.8|11381.8|11386.8|11381.8|11386.8|11381.8|11386.8|11381.8|0
1655746290000|2022-06-20 17:31:30|11386.9|11381.9|11386.8|11381.8|11386.9|11381.9|11386.8|11381.8|0
1655746320000|2022-06-20 17:32:00|11386.7|11381.7|11386.7|11381.7|11386.7|11381.7|11386.7|11381.7|0
1655746330000|2022-06-20 17:32:10|11386.8|11381.8|11386.8|11381.8|11386.8|11381.8|11386.8|11381.8|0
1655746350000|2022-06-20 17:32:30|11386.7|11381.7|11386.7|11381.7|11386.7|11381.7|11386.7|11381.7|0
1655746360000|2022-06-20 17:32:40|11386.6|11381.6|11386.6|11381.6|11386.6|11381.6|11386.6|11381.6|0
1655746380000|2022-06-20 17:33:00|11388|11383|11389.6|11384.6|11389.9|11384.9|11388|11383|0
1655746400000|2022-06-20 17:33:20|11389.7|11384.7|11389.7|11384.7|11389.7|11384.7|11389.7|11384.7|0
1655746410000|2022-06-20 17:33:30|11389.6|11384.6|11389.6|11384.6|11389.6|11384.6|11389.6|11384.6|0
1655746440000|2022-06-20 17:34:00|11389.7|11384.7|11389.7|11384.7|11389.7|11384.7|11389.7|11384.7|0
1655746460000|2022-06-20 17:34:20|11386.9|11381.9|11386.4|11381.4|11386.9|11381.9|11386.4|11381.4|0
1655746500000|2022-06-20 17:35:00|11387.8|11382.8|11386.4|11381.4|11388|11383|11386.4|11381.4|0
1655746510000|2022-06-20 17:35:10|11386.2|11381.2|11386.2|11381.2|11386.2|11381.2|11386.2|11381.2|0
1655746570000|2022-06-20 17:36:10|11387.6|11382.6|11389.5|11384.5|11389.5|11384.5|11387.6|11382.6|0
1655746680000|2022-06-20 17:38:00|11389.4|11384.4|11389.4|11384.4|11389.4|11384.4|11389.4|11384.4|0
1655746690000|2022-06-20 17:38:10|11389.3|11384.3|11389.3|11384.3|11389.3|11384.3|11389.3|11384.3|0
1655746700000|2022-06-20 17:38:20|11389.4|11384.4|11389.4|11384.4|11389.4|11384.4|11389.4|11384.4|0
1655746720000|2022-06-20 17:38:40|11389.5|11384.5|11392.8|11387.8|11392.8|11387.8|11389.5|11384.5|0
1655746730000|2022-06-20 17:38:50|11392.9|11387.9|11392.3|11387.3|11392.9|11387.9|11392.3|11387.3|0
1655746770000|2022-06-20 17:39:30|11392.2|11387.2|11392.2|11387.2|11392.2|11387.2|11392.2|11387.2|0
1655746910000|2022-06-20 17:41:50|11392.1|11387.1|11392.1|11387.1|11392.1|11387.1|11392.1|11387.1|0
1655746920000|2022-06-20 17:42:00|11392|11387|11392|11387|11392|11387|11392|11387|0
1655746940000|2022-06-20 17:42:20|11392.2|11387.2|11392.2|11387.2|11392.2|11387.2|11392.2|11387.2|0
1655746960000|2022-06-20 17:42:40|11392.1|11387.1|11392.2|11387.2|11392.2|11387.2|11392.1|11387.1|0
1655747000000|2022-06-20 17:43:20|11392.1|11387.1|11392.1|11387.1|11392.1|11387.1|11392.1|11387.1|0
1655747010000|2022-06-20 17:43:30|11392|11387|11392|11387|11392|11387|11392|11387|0
1655747050000|2022-06-20 17:44:10|11392.1|11387.1|11392.1|11387.1|11392.1|11387.1|11392.1|11387.1|0
1655747070000|2022-06-20 17:44:30|11392|11387|11392|11387|11392|11387|11392|11387|0
1655747080000|2022-06-20 17:44:40|11392.1|11387.1|11392.1|11387.1|11392.1|11387.1|11392.1|11387.1|0
1655747100000|2022-06-20 17:45:00|11392.2|11387.2|11392.3|11387.3|11392.3|11387.3|11392.2|11387.2|0
1655747120000|2022-06-20 17:45:20|11392.2|11387.2|11392.2|11387.2|11392.2|11387.2|11392.2|11387.2|0
1655747130000|2022-06-20 17:45:30|11392.3|11387.3|11392.3|11387.3|11392.3|11387.3|11392.3|11387.3|0
1655747140000|2022-06-20 17:45:40|11392.2|11387.2|11391.1|11386.1|11392.2|11387.2|11391.1|11386.1|0
1655747160000|2022-06-20 17:46:00|11391|11386|11391|11386|11391|11386|11391|11386|0
1655747240000|2022-06-20 17:47:20|11393.7|11388.7|11394.2|11389.2|11394.2|11389.2|11393.7|11388.7|0
1655747270000|2022-06-20 17:47:50|11397|11392|11397.9|11392.9|11397.9|11392.9|11397|11392|0
1655747290000|2022-06-20 17:48:10|11398|11393|11398|11393|11398|11393|11398|11393|0
1655747340000|2022-06-20 17:49:00|11397.9|11392.9|11397.9|11392.9|11397.9|11392.9|11397.9|11392.9|0
1655747360000|2022-06-20 17:49:20|11397.3|11392.3|11397.3|11392.3|11397.3|11392.3|11397.3|11392.3|0
1655747370000|2022-06-20 17:49:30|11397.5|11392.5|11397.5|11392.5|11397.7|11392.7|11397.4|11392.4|0
1655747390000|2022-06-20 17:49:50|11397.4|11392.4|11397.4|11392.4|11397.4|11392.4|11397.4|11392.4|0
1655747400000|2022-06-20 17:50:00|11397.5|11392.5|11397.5|11392.5|11397.5|11392.5|11397.5|11392.5|0
1655747420000|2022-06-20 17:50:20|11397.4|11392.4|11397.4|11392.4|11397.4|11392.4|11397.3|11392.3|0
1655747430000|2022-06-20 17:50:30|11397.3|11392.3|11396.2|11391.2|11397.3|11392.3|11396.2|11391.2|0
1655747440000|2022-06-20 17:50:40|11396.3|11391.3|11396.3|11391.3|11396.3|11391.3|11396.3|11391.3|0
1655747450000|2022-06-20 17:50:50|11396.2|11391.2|11396.2|11391.2|11396.2|11391.2|11396.2|11391.2|0
1655747490000|2022-06-20 17:51:30|11396.1|11391.1|11396.1|11391.1|11396.1|11391.1|11396.1|11391.1|0
1655747500000|2022-06-20 17:51:40|11396|11391|11396|11391|11396|11391|11396|11391|0
1655747520000|2022-06-20 17:52:00|11395.9|11390.9|11395.9|11390.9|11395.9|11390.9|11395.9|11390.9|0
1655747560000|2022-06-20 17:52:40|11398.7|11393.7|11399.2|11394.2|11399.2|11394.2|11398.7|11393.7|0
1655747570000|2022-06-20 17:52:50|11399.1|11394.1|11399.1|11394.1|11399.1|11394.1|11399.1|11394.1|0
1655747590000|2022-06-20 17:53:10|11399.2|11394.2|11399.1|11394.1|11399.2|11394.2|11399.1|11394.1|0
1655747670000|2022-06-20 17:54:30|11399|11394|11399|11394|11399|11394|11399|11394|0
1655747680000|2022-06-20 17:54:40|11398.9|11393.9|11398.9|11393.9|11398.9|11393.9|11398.9|11393.9|0
1655747690000|2022-06-20 17:54:50|11398.6|11393.6|11398.5|11393.5|11398.6|11393.6|11398.5|11393.5|0
1655747700000|2022-06-20 17:55:00|11398.1|11393.1|11398.1|11393.1|11398.1|11393.1|11398.1|11393.1|0
1655747720000|2022-06-20 17:55:20|11397.8|11392.8|11397.8|11392.8|11397.8|11392.8|11397.8|11392.8|0
1655747760000|2022-06-20 17:56:00|11397.7|11392.7|11397.7|11392.7|11397.7|11392.7|11397.7|11392.7|0
1655747800000|2022-06-20 17:56:40|11397.6|11392.6|11397.6|11392.6|11397.6|11392.6|11397.6|11392.6|0
1655747820000|2022-06-20 17:57:00|11397.5|11392.5|11397.5|11392.5|11397.5|11392.5|11397.5|11392.5|0
1655747850000|2022-06-20 17:57:30|11397.4|11392.4|11397.4|11392.4|11397.4|11392.4|11397.4|11392.4|0
1655747870000|2022-06-20 17:57:50|11397.5|11392.5|11397.5|11392.5|11397.5|11392.5|11397.5|11392.5|0
1655747960000|2022-06-20 17:59:20|11397.4|11392.4|11397.4|11392.4|11397.4|11392.4|11397.4|11392.4|0
1655747970000|2022-06-20 17:59:30|11397.5|11392.5|11396.7|11391.7|11397.5|11392.5|11396.7|11391.7|0
1655747990000|2022-06-20 17:59:50|11396.5|11391.5|11396.4|11391.4|11396.5|11391.5|11396.4|11391.4|0
1655748000000|2022-06-20 18:00:00|11396.2|11391.2|11396.3|11391.3|11396.3|11391.3|11396.2|11391.2|0
1655748010000|2022-06-20 18:00:10|11396.2|11391.2|11395.8|11390.8|11396.2|11391.2|11395.8|11390.8|0
1655748060000|2022-06-20 18:01:00|11393|11388|11392.5|11387.5|11393|11388|11392.5|11387.5|0
1655748080000|2022-06-20 18:01:20|11392.4|11387.4|11392.4|11387.4|11392.4|11387.4|11392.4|11387.4|0
1655748140000|2022-06-20 18:02:20|11392.1|11387.1|11392|11387|11392.1|11387.1|11392|11387|0
1655748150000|2022-06-20 18:02:30|11391.9|11386.9|11391.9|11386.9|11391.9|11386.9|11391.9|11386.9|0
1655748180000|2022-06-20 18:03:00|11389.1|11384.1|11388.6|11383.6|11389.1|11384.1|11388.6|11383.6|0
1655748190000|2022-06-20 18:03:10|11388.5|11383.5|11387.6|11382.6|11388.5|11383.5|11387.6|11382.6|0
1655748230000|2022-06-20 18:03:50|11386.9|11381.9|11386.9|11381.9|11386.9|11381.9|11386.9|11381.9|0
1655748240000|2022-06-20 18:04:00|11386.8|11381.8|11386.8|11381.8|11386.8|11381.8|11386.8|11381.8|0
1655748300000|2022-06-20 18:05:00|11386.7|11381.7|11386.7|11381.7|11386.7|11381.7|11386.7|11381.7|0
1655748320000|2022-06-20 18:05:20|11385.3|11380.3|11386.7|11381.7|11386.7|11381.7|11385.1|11380.1|0
1655748330000|2022-06-20 18:05:30|11387|11382|11387|11382|11387|11382|11387|11382|0
1655748350000|2022-06-20 18:05:50|11385.6|11380.6|11383.7|11378.7|11386.9|11381.9|11383.7|11378.7|0
1655748380000|2022-06-20 18:06:20|11383.6|11378.6|11383.5|11378.5|11383.6|11378.6|11383.5|11378.5|0
1655748390000|2022-06-20 18:06:30|11383.4|11378.4|11383.4|11378.4|11383.4|11378.4|11383.4|11378.4|0
1655748400000|2022-06-20 18:06:40|11383.3|11378.3|11389.8|11384.8|11389.8|11384.8|11383.3|11378.3|0
1655748410000|2022-06-20 18:06:50|11389.9|11384.9|11389.9|11384.9|11389.9|11384.9|11389.9|11384.9|0
1655748420000|2022-06-20 18:07:00|11389.8|11384.8|11389.8|11384.8|11389.8|11384.8|11389.8|11384.8|0
1655748480000|2022-06-20 18:08:00|11389.5|11384.5|11389.5|11384.5|11389.5|11384.5|11389.5|11384.5|0
1655748490000|2022-06-20 18:08:10|11389.6|11384.6|11389.6|11384.6|11389.6|11384.6|11389.6|11384.6|0
1655748500000|2022-06-20 18:08:20|11386.8|11381.8|11383|11378|11386.8|11381.8|11383|11378|0
1655748530000|2022-06-20 18:08:50|11388.5|11383.5|11387.9|11382.9|11389.5|11384.5|11387.9|11382.9|0
1655748550000|2022-06-20 18:09:10|11387.8|11382.8|11387.8|11382.8|11387.8|11382.8|11387.8|11382.8|0
1655748620000|2022-06-20 18:10:20|11389.2|11384.2|11389.4|11384.4|11389.4|11384.4|11389.2|11384.2|0
1655748650000|2022-06-20 18:10:50|11389.5|11384.5|11386.2|11381.2|11389.5|11384.5|11386.2|11381.2|0
1655748740000|2022-06-20 18:12:20|11387.6|11382.6|11389.5|11384.5|11389.5|11384.5|11387.6|11382.6|0
1655748750000|2022-06-20 18:12:30|11389.4|11384.4|11389.5|11384.5|11389.5|11384.5|11389.4|11384.4|0
1655748770000|2022-06-20 18:12:50|11389.6|11384.6|11389.6|11384.6|11389.6|11384.6|11389.6|11384.6|0
1655748780000|2022-06-20 18:13:00|11389.7|11384.7|11389.7|11384.7|11389.7|11384.7|11389.7|11384.7|0
1655748790000|2022-06-20 18:13:10|11389.6|11384.6|11389.6|11384.6|11389.6|11384.6|11389.6|11384.6|0
1655748800000|2022-06-20 18:13:20|11389.7|11384.7|11389.7|11384.7|11389.7|11384.7|11389.7|11384.7|0
1655748840000|2022-06-20 18:14:00|11387|11382|11386.4|11381.4|11387|11382|11386.4|11381.4|0
1655748850000|2022-06-20 18:14:10|11386.5|11381.5|11386.5|11381.5|11386.5|11381.5|11386.5|11381.5|0
1655748880000|2022-06-20 18:14:40|11387.8|11382.8|11388.1|11383.1|11388.1|11383.1|11387.8|11382.8|0
1655748900000|2022-06-20 18:15:00|11386.7|11381.7|11388.1|11383.1|11388.1|11383.1|11386.4|11381.4|0
1655748950000|2022-06-20 18:15:50|11389.5|11384.5|11388.1|11383.1|11389.7|11384.7|11388.1|11383.1|0
1655749010000|2022-06-20 18:16:50|11388|11383|11388|11383|11388|11383|11388|11383|0
1655749020000|2022-06-20 18:17:00|11389.4|11384.4|11388|11383|11389.6|11384.6|11388|11383|0
1655749110000|2022-06-20 18:18:30|11387.9|11382.9|11387.9|11382.9|11387.9|11382.9|11387.9|11382.9|0
1655749140000|2022-06-20 18:19:00|11388|11383|11388|11383|11388|11383|11388|11383|0
1655749150000|2022-06-20 18:19:10|11387.9|11382.9|11387.9|11382.9|11387.9|11382.9|11387.9|11382.9|0
1655749200000|2022-06-20 18:20:00|11386.5|11381.5|11386.3|11381.3|11386.5|11381.5|11386.3|11381.3|0
1655749210000|2022-06-20 18:20:10|11386.2|11381.2|11386.2|11381.2|11386.2|11381.2|11386.2|11381.2|0
1655749320000|2022-06-20 18:22:00|11387.5|11382.5|11387.8|11382.8|11387.8|11382.8|11387.5|11382.5|0
1655749380000|2022-06-20 18:23:00|11386.4|11381.4|11386.2|11381.2|11386.4|11381.4|11386.2|11381.2|0
1655749440000|2022-06-20 18:24:00|11386.1|11381.1|11386.1|11381.1|11386.1|11381.1|11386.1|11381.1|0
1655749520000|2022-06-20 18:25:20|11386.3|11381.3|11386.3|11381.3|11386.3|11381.3|11386.3|11381.3|0
1655749580000|2022-06-20 18:26:20|11385.7|11380.7|11385.7|11380.7|11385.7|11380.7|11385.7|11380.7|0
1655749620000|2022-06-20 18:27:00|11382.9|11377.9|11382.4|11377.4|11382.9|11377.9|11382.4|11377.4|0
1655749660000|2022-06-20 18:27:40|11382.5|11377.5|11382.5|11377.5|11382.5|11377.5|11382.5|11377.5|0
1655749670000|2022-06-20 18:27:50|11382.4|11377.4|11382.4|11377.4|11382.4|11377.4|11382.4|11377.4|0
1655749700000|2022-06-20 18:28:20|11382.2|11377.2|11382.2|11377.2|11382.2|11377.2|11382.2|11377.2|0
1655749710000|2022-06-20 18:28:30|11382.1|11377.1|11382.1|11377.1|11382.1|11377.1|11382.1|11377.1|0
1655749720000|2022-06-20 18:28:40|11385.2|11380.2|11385.2|11380.2|11385.2|11380.2|11385.2|11380.2|0
1655749800000|2022-06-20 18:30:00|11385.4|11380.4|11385.6|11380.6|11385.6|11380.6|11385.3|11380.3|0
1655749820000|2022-06-20 18:30:20|11385.8|11380.8|11385.8|11380.8|11385.8|11380.8|11385.8|11380.8|0
1655749860000|2022-06-20 18:31:00|11388.6|11383.6|11389.1|11384.1|11389.1|11384.1|11388.6|11383.6|0
1655749960000|2022-06-20 18:32:40|11389.2|11384.2|11389.2|11384.2|11389.2|11384.2|11389.2|11384.2|0
1655750000000|2022-06-20 18:33:20|11389|11384|11389|11384|11389|11384|11389|11384|0
1655750040000|2022-06-20 18:34:00|11388.9|11383.9|11388.9|11383.9|11388.9|11383.9|11388.9|11383.9|0
1655750060000|2022-06-20 18:34:20|11388.3|11383.3|11388.3|11383.3|11388.3|11383.3|11388.3|11383.3|0
1655750140000|2022-06-20 18:35:40|11388.4|11383.4|11388.5|11383.5|11388.5|11383.5|11388.4|11383.4|0
1655750150000|2022-06-20 18:35:50|11388.6|11383.6|11388.6|11383.6|11388.6|11383.6|11388.6|11383.6|0
1655750160000|2022-06-20 18:36:00|11389|11384|11389|11384|11389|11384|11389|11384|0
1655750350000|2022-06-20 18:39:10|11388.9|11383.9|11388.9|11383.9|11388.9|11383.9|11388.9|11383.9|0
1655750400000|2022-06-20 18:40:00|11388.8|11383.8|11388.8|11383.8|11388.8|11383.8|11388.8|11383.8|0
1655750600000|2022-06-20 18:43:20|11388.9|11383.9|11388.9|11383.9|11388.9|11383.9|11388.9|11383.9|0
1655750670000|2022-06-20 18:44:30|11388.7|11383.7|11388.7|11383.7|11388.7|11383.7|11388.7|11383.7|0
1655750740000|2022-06-20 18:45:40|11388.6|11383.6|11388.5|11383.5|11388.6|11383.6|11388.5|11383.5|0
1655750780000|2022-06-20 18:46:20|11388.6|11383.6|11388.6|11383.6|11388.6|11383.6|11388.6|11383.6|0
1655750800000|2022-06-20 18:46:40|11388.5|11383.5|11388.5|11383.5|11388.5|11383.5|11388.5|11383.5|0
1655750930000|2022-06-20 18:48:50|11388.6|11383.6|11388.6|11383.6|11388.6|11383.6|11388.6|11383.6|0
1655751230000|2022-06-20 18:53:50|11388.3|11383.3|11388.3|11383.3|11388.3|11383.3|11388.3|11383.3|0
1655751260000|2022-06-20 18:54:20|11387.5|11382.5|11387.5|11382.5|11387.5|11382.5|11387.5|11382.5|0
1655751350000|2022-06-20 18:55:50|11384.8|11379.8|11384.3|11379.3|11384.8|11379.8|11384.3|11379.3|0
1655751380000|2022-06-20 18:56:20|11384.2|11379.2|11384.2|11379.2|11384.2|11379.2|11384.2|11379.2|0
1655751490000|2022-06-20 18:58:10|11384.1|11379.1|11384.2|11379.2|11384.2|11379.2|11384.1|11379.1|0
1655751500000|2022-06-20 18:58:20|11384.1|11379.1|11384.1|11379.1|11384.1|11379.1|11384.1|11379.1|0
1655751520000|2022-06-20 18:58:40|11384|11379|11384|11379|11384|11379|11384|11379|0
1655751530000|2022-06-20 18:58:50|11383.8|11378.8|11383.7|11378.7|11383.8|11378.8|11383.7|11378.7|0
1655751680000|2022-06-20 19:01:20|11383.6|11378.6|11383.6|11378.6|11383.6|11378.6|11383.6|11378.6|0
1655751720000|2022-06-20 19:02:00|11383.8|11378.8|11383.7|11378.7|11383.8|11378.8|11383.7|11378.7|0
1655751970000|2022-06-20 19:06:10|11383.6|11378.6|11383.6|11378.6|11383.6|11378.6|11383.6|11378.6|0
1655752140000|2022-06-20 19:09:00|11383.7|11378.7|11383.7|11378.7|11383.7|11378.7|11383.7|11378.7|0
1655752240000|2022-06-20 19:10:40|11383.6|11378.6|11383.6|11378.6|11383.6|11378.6|11383.6|11378.6|0
1655752370000|2022-06-20 19:12:50|11380.8|11375.8|11380.3|11375.3|11380.8|11375.8|11380.3|11375.3|0
1655752430000|2022-06-20 19:13:50|11381.7|11376.7|11381.9|11376.9|11381.9|11376.9|11381.7|11376.7|0
1655752470000|2022-06-20 19:14:30|11380.5|11375.5|11380.3|11375.3|11380.5|11375.5|11380.3|11375.3|0
1655752500000|2022-06-20 19:15:00|11381.7|11376.7|11381.9|11376.9|11381.9|11376.9|11381.7|11376.7|0
1655752520000|2022-06-20 19:15:20|11383.3|11378.3|11383.5|11378.5|11383.6|11378.6|11383.3|11378.3|0
1655752670000|2022-06-20 19:17:50|11383.6|11378.6|11383.6|11378.6|11383.6|11378.6|11383.6|11378.6|0
1655752700000|2022-06-20 19:18:20|11381.8|11376.8|11381.8|11376.8|11381.8|11376.8|11381.8|11376.8|0
1655752780000|2022-06-20 19:19:40|11381.5|11376.5|11381.5|11376.5|11381.5|11376.5|11381.5|11376.5|0
1655752830000|2022-06-20 19:20:30|11382.9|11377.9|11383.2|11378.2|11383.2|11378.2|11381.5|11376.5|0
1655752850000|2022-06-20 19:20:50|11384.6|11379.6|11384.8|11379.8|11384.8|11379.8|11384.6|11379.6|0
1655752890000|2022-06-20 19:21:30|11384.9|11379.9|11384.9|11379.9|11384.9|11379.9|11384.9|11379.9|0
1655753040000|2022-06-20 19:24:00|11385|11380|11385|11380|11385|11380|11385|11380|0
1655753070000|2022-06-20 19:24:30|11385.1|11380.1|11385.1|11380.1|11385.1|11380.1|11385.1|11380.1|0
1655753080000|2022-06-20 19:24:40|11385.6|11380.6|11386.8|11381.8|11386.8|11381.8|11385.6|11380.6|0
1655753160000|2022-06-20 19:26:00|11386.7|11381.7|11386.7|11381.7|11386.7|11381.7|11386.7|11381.7|0
1655753220000|2022-06-20 19:27:00|11386.8|11381.8|11386.8|11381.8|11386.8|11381.8|11386.8|11381.8|0
1655753260000|2022-06-20 19:27:40|11385.4|11380.4|11383.5|11378.5|11385.4|11380.4|11383.5|11378.5|0
1655753270000|2022-06-20 19:27:50|11384.9|11379.9|11383.5|11378.5|11385.1|11380.1|11383.5|11378.5|0
1655753280000|2022-06-20 19:28:00|11384.9|11379.9|11385.1|11380.1|11385.1|11380.1|11384.9|11379.9|0
1655753290000|2022-06-20 19:28:10|11383.7|11378.7|11385.1|11380.1|11385.1|11380.1|11383.5|11378.5|0
1655753310000|2022-06-20 19:28:30|11383.7|11378.7|11383.5|11378.5|11383.7|11378.7|11383.5|11378.5|0
1655753320000|2022-06-20 19:28:40|11383.4|11378.4|11383.4|11378.4|11383.4|11378.4|11383.4|11378.4|0
1655753340000|2022-06-20 19:29:00|11384.8|11379.8|11385.1|11380.1|11385.1|11380.1|11384.8|11379.8|0
1655753350000|2022-06-20 19:29:10|11385|11380|11385|11380|11386.7|11381.7|11385|11380|0
1655753360000|2022-06-20 19:29:20|11383.6|11378.6|11385|11380|11386.7|11381.7|11383.4|11378.4|0
1655753370000|2022-06-20 19:29:30|11383.6|11378.6|11383.4|11378.4|11383.6|11378.6|11383.4|11378.4|0
1655753400000|2022-06-20 19:30:00|11384.8|11379.8|11385.1|11380.1|11385.1|11380.1|11384.8|11379.8|0
1655753410000|2022-06-20 19:30:10|11383.7|11378.7|11383.5|11378.5|11383.7|11378.7|11383.4|11378.4|0
1655753420000|2022-06-20 19:30:20|11384.9|11379.9|11385.1|11380.1|11385.1|11380.1|11384.9|11379.9|0
1655753430000|2022-06-20 19:30:30|11383.8|11378.8|11383.5|11378.5|11383.8|11378.8|11383.5|11378.5|0
1655753440000|2022-06-20 19:30:40|11384.9|11379.9|11386.8|11381.8|11386.8|11381.8|11384.9|11379.9|0
1655753450000|2022-06-20 19:30:50|11388.2|11383.2|11385.2|11380.2|11388.4|11383.4|11385.2|11380.2|0
1655753570000|2022-06-20 19:32:50|11386.6|11381.6|11386.8|11381.8|11386.8|11381.8|11386.6|11381.6|0
1655753580000|2022-06-20 19:33:00|11385.5|11380.5|11388.5|11383.5|11388.5|11383.5|11385.2|11380.2|0
1655753770000|2022-06-20 19:36:10|11388.4|11383.4|11388.4|11383.4|11388.4|11383.4|11388.4|11383.4|0
1655753990000|2022-06-20 19:39:50|11388.3|11383.3|11388.3|11383.3|11388.3|11383.3|11388.3|11383.3|0
1655754100000|2022-06-20 19:41:40|11389.6|11384.6|11389.9|11384.9|11389.9|11384.9|11389.6|11384.6|0
1655754110000|2022-06-20 19:41:50|11391.3|11386.3|11391.5|11386.5|11391.5|11386.5|11391.3|11386.3|0
1655754310000|2022-06-20 19:45:10|11391.6|11386.6|11391.6|11386.6|11391.6|11386.6|11391.6|11386.6|0
1655754350000|2022-06-20 19:45:50|11391.7|11386.7|11391.7|11386.7|11391.7|11386.7|11391.7|11386.7|0
1655754360000|2022-06-20 19:46:00|11391.6|11386.6|11391.6|11386.6|11391.6|11386.6|11391.6|11386.6|0
1655754380000|2022-06-20 19:46:20|11391.7|11386.7|11391.7|11386.7|11391.7|11386.7|11391.7|11386.7|0
1655754390000|2022-06-20 19:46:30|11392.3|11387.3|11392.3|11387.3|11392.3|11387.3|11392.3|11387.3|0
1655754440000|2022-06-20 19:47:20|11392.4|11387.4|11392.4|11387.4|11392.4|11387.4|11392.4|11387.4|0
1655754490000|2022-06-20 19:48:10|11391|11386|11389.1|11384.1|11391|11386|11389.1|11384.1|0
1655754530000|2022-06-20 19:48:50|11390.5|11385.5|11389.1|11384.1|11392.4|11387.4|11389.1|11384.1|0
1655754560000|2022-06-20 19:49:20|11390.5|11385.5|11391|11386|11392.3|11387.3|11390.5|11385.5|0
1655754570000|2022-06-20 19:49:30|11390.7|11385.7|11390.7|11385.7|11392.3|11387.3|11390.7|11385.7|0
1655754600000|2022-06-20 19:50:00|11392.1|11387.1|11392.3|11387.3|11392.3|11387.3|11392.1|11387.1|0
1655754800000|2022-06-20 19:53:20|11392|11387|11392|11387|11392|11387|11392|11387|0
1655755080000|2022-06-20 19:58:00|11390.6|11385.6|11390.4|11385.4|11390.6|11385.6|11390.4|11385.4|0
1655755090000|2022-06-20 19:58:10|11389|11384|11388.8|11383.8|11389|11384|11388.8|11383.8|0
1655755100000|2022-06-20 19:58:20|11387.4|11382.4|11388.8|11383.8|11388.8|11383.8|11387.1|11382.1|0
1655755120000|2022-06-20 19:58:40|11386|11381|11385.5|11380.5|11387.1|11382.1|11385.5|11380.5|0
1655755150000|2022-06-20 19:59:10|11386.8|11381.8|11386.4|11381.4|11387.1|11382.1|11384.7|11379.7|0
1655755160000|2022-06-20 19:59:20|11385|11380|11384.8|11379.8|11385|11380|11384.8|11379.8|0
1655755170000|2022-06-20 19:59:30|11384.7|11379.7|11384.7|11379.7|11384.7|11379.7|11384.7|11379.7|0
1655755180000|2022-06-20 19:59:40|11382.5|11377.5|11384.1|11379.1|11384.1|11379.1|11382.5|11377.5|0
1655755190000|2022-06-20 19:59:50|11385.5|11380.5|11382.5|11377.5|11385.8|11380.8|11382.5|11377.5|0
1655755200000|2022-06-20 20:00:00|11382.8|11377.8|11382.8|11377.8|11382.8|11377.8|11382.8|11377.8|0
1655755220000|2022-06-20 20:00:20|11381.7|11376.7|11381.7|11376.7|11381.7|11376.7|11381.7|11376.7|0
1655755270000|2022-06-20 20:01:10|11380|11375|11380|11375|11380|11375|11380|11375|0
1655755320000|2022-06-20 20:02:00|11378.3|11373.3|11378.3|11373.3|11378.3|11373.3|11378.3|11373.3|0
1655755330000|2022-06-20 20:02:10|11378.4|11373.4|11378.4|11373.4|11378.4|11373.4|11378.4|11373.4|0
1655755340000|2022-06-20 20:02:20|11378.3|11373.3|11378.2|11373.2|11378.3|11373.3|11378.2|11373.2|0
1655755390000|2022-06-20 20:03:10|11378|11373|11378|11373|11378|11373|11378|11373|0
1655755430000|2022-06-20 20:03:50|11375.6|11370.6|11375.6|11370.6|11375.6|11370.6|11375.6|11370.6|0
1655755440000|2022-06-20 20:04:00|11375.5|11370.5|11375.6|11370.6|11375.6|11370.6|11375.5|11370.5|0
1655755510000|2022-06-20 20:05:10|11375.5|11370.5|11375.5|11370.5|11375.5|11370.5|11375.5|11370.5|0
1655755560000|2022-06-20 20:06:00|11375.6|11370.6|11375.6|11370.6|11375.6|11370.6|11375.6|11370.6|0
1655755580000|2022-06-20 20:06:20|11375.5|11370.5|11375.4|11370.4|11375.5|11370.5|11375.4|11370.4|0
1655755610000|2022-06-20 20:06:50|11375.5|11370.5|11375.5|11370.5|11375.5|11370.5|11375.5|11370.5|0
1655755630000|2022-06-20 20:07:10|11376.3|11371.3|11376.3|11371.3|11376.3|11371.3|11376.3|11371.3|0
1655755640000|2022-06-20 20:07:20|11375.5|11370.5|11375.5|11370.5|11375.5|11370.5|11375.5|11370.5|0
1655755680000|2022-06-20 20:08:00|11375.1|11370.1|11375.2|11370.2|11375.2|11370.2|11375.1|11370.1|0
1655755690000|2022-06-20 20:08:10|11375.1|11370.1|11375.1|11370.1|11375.3|11370.3|11375.1|11370.1|0
1655755840000|2022-06-20 20:10:40|11375|11370|11375.1|11370.1|11375.2|11370.2|11375|11370|0
1655755890000|2022-06-20 20:11:30|11375.2|11370.2|11375.2|11370.2|11375.2|11370.2|11375.2|11370.2|0
1655756010000|2022-06-20 20:13:30|11375.3|11370.3|11375.3|11370.3|11375.3|11370.3|11375.3|11370.3|0
1655756030000|2022-06-20 20:13:50|11375.5|11370.5|11375.5|11370.5|11375.5|11370.5|11375.5|11370.5|0
1655756090000|2022-06-20 20:14:50|11375.7|11370.7|11375.7|11370.7|11375.7|11370.7|11375.7|11370.7|0
1655756230000|2022-06-20 20:17:10|11375.6|11370.6|11375.6|11370.6|11375.6|11370.6|11375.6|11370.6|0
1655756580000|2022-06-20 20:23:00|11375.5|11370.5|11375.5|11370.5|11375.5|11370.5|11375.5|11370.5|0
1655756660000|2022-06-20 20:24:20|11374.9|11369.9|11375|11370|11375|11370|11374.9|11369.9|0
1655756670000|2022-06-20 20:24:30|11375.5|11370.5|11375.5|11370.5|11375.5|11370.5|11375.5|11370.5|0
1655756690000|2022-06-20 20:24:50|11375.6|11370.6|11375.6|11370.6|11375.6|11370.6|11375.6|11370.6|0
1655756960000|2022-06-20 20:29:20|11375.7|11370.7|11375.8|11370.8|11375.8|11370.8|11375.7|11370.7|0
1655757040000|2022-06-20 20:30:40|11376|11371|11376|11371|11376|11371|11376|11371|0
1655757100000|2022-06-20 20:31:40|11376.1|11371.1|11376.1|11371.1|11376.1|11371.1|11376.1|11371.1|0
1655757160000|2022-06-20 20:32:40|11376.8|11371.8|11376.8|11371.8|11376.8|11371.8|11376.8|11371.8|0
1655757240000|2022-06-20 20:34:00|11376.9|11371.9|11376.9|11371.9|11376.9|11371.9|11376.9|11371.9|0
1655757270000|2022-06-20 20:34:30|11376.8|11371.8|11376.8|11371.8|11376.8|11371.8|11376.8|11371.8|0
1655757280000|2022-06-20 20:34:40|11376.9|11371.9|11376.9|11371.9|11376.9|11371.9|11376.9|11371.9|0
1655757290000|2022-06-20 20:34:50|11377|11372|11377|11372|11377|11372|11377|11372|0
1655757310000|2022-06-20 20:35:10|11376.9|11371.9|11377|11372|11377|11372|11376.9|11371.9|0
1655757410000|2022-06-20 20:36:50|11377.1|11372.1|11377|11372|11377.1|11372.1|11377|11372|0
1655757470000|2022-06-20 20:37:50|11377.1|11372.1|11377.1|11372.1|11377.1|11372.1|11377.1|11372.1|0
1655757770000|2022-06-20 20:42:50|11377.7|11372.7|11377.7|11372.7|11377.7|11372.7|11377.7|11372.7|0
1655757900000|2022-06-20 20:45:00|11377.9|11372.9|11377.9|11372.9|11377.9|11372.9|11377.9|11372.9|0
1655757950000|2022-06-20 20:45:50|11378|11373|11378|11373|11378|11373|11378|11373|0
1655758020000|2022-06-20 20:47:00|11377.9|11372.9|11377.9|11372.9|11377.9|11372.9|11377.9|11372.9|0
1655758050000|2022-06-20 20:47:30|11377.6|11372.6|11377.6|11372.6|11377.6|11372.6|11377.6|11372.6|0
1655758300000|2022-06-20 20:51:40|11377.7|11372.7|11377.6|11372.6|11377.7|11372.7|11377.6|11372.6|0
1655758370000|2022-06-20 20:52:50|11377.7|11372.7|11377.7|11372.7|11377.7|11372.7|11377.7|11372.7|0
1655758420000|2022-06-20 20:53:40|11378.4|11373.4|11378.4|11373.4|11378.4|11373.4|11378.4|11373.4|0
1655758440000|2022-06-20 20:54:00|11378.5|11373.5|11378.5|11373.5|11378.5|11373.5|11378.5|11373.5|0
1655758600000|2022-06-20 20:56:40|11378.4|11373.4|11378.4|11373.4|11378.4|11373.4|11378.4|11373.4|0
1655758640000|2022-06-20 20:57:20|11379.1|11374.1|11379.1|11374.1|11379.1|11374.1|11379.1|11374.1|0
1655758670000|2022-06-20 20:57:50|11379.4|11374.4|11379.4|11374.4|11379.4|11374.4|11379.4|11374.4|0
1655758680000|2022-06-20 20:58:00|11379.5|11374.5|11379.5|11374.5|11379.5|11374.5|11379.5|11374.5|0
1655758790000|2022-06-20 20:59:50|11377.9|11372.9|11378|11373|11378|11373|11377.9|11372.9|0
1655758800000|2022-06-20 21:00:00|11377.9|11372.9|11377.9|11372.9|11377.9|11372.9|11377.9|11372.9|0
1655758890000|2022-06-20 21:01:30|11377.2|11372.2|11377.2|11372.2|11377.2|11372.2|11377.2|11372.2|0
1655758960000|2022-06-20 21:02:40|11376.4|11371.4|11376.4|11371.4|11376.4|11371.4|11376.4|11371.4|0
1655759130000|2022-06-20 21:05:30|11376.5|11371.5|11376.4|11371.4|11376.5|11371.5|11376.4|11371.4|0
1655759150000|2022-06-20 21:05:50|11376.2|11371.2|11376.2|11371.2|11376.2|11371.2|11376.2|11371.2|0
1655759170000|2022-06-20 21:06:10|11375.8|11370.8|11375.8|11370.8|11375.8|11370.8|11375.8|11370.8|0
1655759650000|2022-06-20 21:14:10|11375.7|11370.7|11375.7|11370.7|11375.7|11370.7|11375.7|11370.7|0
1655759760000|2022-06-20 21:16:00|11375.8|11370.8|11375.8|11370.8|11375.8|11370.8|11375.8|11370.8|0
1655760140000|2022-06-20 21:22:20|11375.6|11370.6|11375.6|11370.6|11375.6|11370.6|11375.6|11370.6|0
1655760240000|2022-06-20 21:24:00|11375.5|11370.5|11375.5|11370.5|11375.5|11370.5|11375.5|11370.5|0
1655760350000|2022-06-20 21:25:50|11375.4|11370.4|11375.4|11370.4|11375.4|11370.4|11375.4|11370.4|0
1655760580000|2022-06-20 21:29:40|11375.5|11370.5|11375.5|11370.5|11375.5|11370.5|11375.5|11370.5|0
1655760880000|2022-06-20 21:34:40|11375.4|11370.4|11375.4|11370.4|11375.4|11370.4|11375.4|11370.4|0
1655761430000|2022-06-20 21:43:50|11374.7|11369.7|11374.7|11369.7|11374.7|11369.7|11374.7|11369.7|0
1655761440000|2022-06-20 21:44:00|11374.6|11369.6|11374.6|11369.6|11374.6|11369.6|11374.6|11369.6|0
1655761450000|2022-06-20 21:44:10|11374|11369|11372.3|11367.3|11374|11369|11372.3|11367.3|0
1655761460000|2022-06-20 21:44:20|11369.3|11364.3|11369.3|11364.3|11369.3|11364.3|11369.3|11364.3|0
1655761470000|2022-06-20 21:44:30|11366.3|11361.3|11365.3|11360.3|11366.3|11361.3|11365.3|11360.3|0
1655761480000|2022-06-20 21:44:40|11365.4|11360.4|11362.2|11357.2|11365.4|11360.4|11362.2|11357.2|0
1655761490000|2022-06-20 21:44:50|11362.3|11357.3|11362.3|11357.3|11362.3|11357.3|11362.3|11357.3|0
1655761500000|2022-06-20 21:45:00|11362.2|11357.2|11361.8|11356.8|11362.2|11357.2|11361.8|11356.8|0
1655761510000|2022-06-20 21:45:10|11362|11357|11362|11357|11362|11357|11362|11357|0
1655761520000|2022-06-20 21:45:20|11361.8|11356.8|11361.8|11356.8|11361.8|11356.8|11361.8|11356.8|0
1655761540000|2022-06-20 21:45:40|11362.1|11357.1|11362.1|11357.1|11362.1|11357.1|11362.1|11357.1|0
1655761630000|2022-06-20 21:47:10|11362.2|11357.2|11362.2|11357.2|11362.2|11357.2|11362.2|11357.2|0
1655761650000|2022-06-20 21:47:30|11362|11357|11362|11357|11362|11357|11362|11357|0
1655761660000|2022-06-20 21:47:40|11362.5|11357.5|11362.5|11357.5|11362.5|11357.5|11362.5|11357.5|0
1655761710000|2022-06-20 21:48:30|11362.4|11357.4|11362.4|11357.4|11362.4|11357.4|11362.4|11357.4|0
1655761820000|2022-06-20 21:50:20|11362.6|11357.6|11362.6|11357.6|11362.6|11357.6|11362.6|11357.6|0
1655761830000|2022-06-20 21:50:30|11362.7|11357.7|11362.7|11357.7|11362.7|11357.7|11362.7|11357.7|0
1655761990000|2022-06-20 21:53:10|11362.3|11357.3|11362.3|11357.3|11362.3|11357.3|11362.3|11357.3|0
1655762300000|2022-06-20 21:58:20|11362.4|11357.4|11362.4|11357.4|11362.4|11357.4|11362.4|11357.4|0
1655762310000|2022-06-20 21:58:30|11362.5|11357.5|11362.5|11357.5|11362.5|11357.5|11362.5|11357.5|0
1655762330000|2022-06-20 21:58:50|11362.6|11357.6|11362.6|11357.6|11362.6|11357.6|11362.6|11357.6|0
1655762400000|2022-06-20 22:00:00|11390.3|11388.3|11391.3|11389.3|11394|11392|11385.8|11383.8|81
1655762410000|2022-06-20 22:00:10|11390.6|11388.6|11392|11390|11393.8|11391.8|11390.4|11388.4|49
1655762420000|2022-06-20 22:00:20|11393.3|11391.3|11390.1|11388.1|11393.4|11391.4|11390|11388|12
1655762430000|2022-06-20 22:00:30|11389.9|11387.9|11387|11385|11390|11388|11387|11385|14
1655762440000|2022-06-20 22:00:40|11386.6|11384.6|11382.6|11380.6|11386.6|11384.6|11382.4|11380.4|46
1655762450000|2022-06-20 22:00:50|11382.8|11380.8|11380.1|11378.1|11382.8|11380.8|11380|11378|33
1655762460000|2022-06-20 22:01:00|11382.1|11380.1|11388.3|11386.3|11388.4|11386.4|11382.1|11380.1|40
1655762470000|2022-06-20 22:01:10|11388.1|11386.1|11385.4|11383.4|11388.5|11386.5|11385|11383|19
1655762480000|2022-06-20 22:01:20|11385.6|11383.6|11386|11384|11386.5|11384.5|11384.9|11382.9|7
1655762490000|2022-06-20 22:01:30|11385.8|11383.8|11382.4|11380.4|11385.8|11383.8|11382.4|11380.4|21
1655762500000|2022-06-20 22:01:40|11382.5|11380.5|11383|11381|11383.5|11381.5|11382.5|11380.5|13
1655762510000|2022-06-20 22:01:50|11382.3|11380.3|11381.1|11379.1|11382.5|11380.5|11380.6|11378.6|17
1655762520000|2022-06-20 22:02:00|11380.8|11378.8|11371|11369|11380.8|11378.8|11369.4|11367.4|89
1655762530000|2022-06-20 22:02:10|11372.8|11370.8|11372.4|11370.4|11375.9|11373.9|11371.5|11369.5|40
1655762540000|2022-06-20 22:02:20|11372.5|11370.5|11374.9|11372.9|11376.4|11374.4|11372|11370|44
1655762550000|2022-06-20 22:02:30|11374.5|11372.5|11376.5|11374.5|11378.3|11376.3|11373.9|11371.9|37
1655762560000|2022-06-20 22:02:40|11376|11374|11373.1|11371.1|11376|11374|11372.1|11370.1|16
1655762570000|2022-06-20 22:02:50|11373|11371|11373|11371|11373.3|11371.3|11372.6|11370.6|7
1655762580000|2022-06-20 22:03:00|11372.6|11370.6|11377|11375|11377.1|11375.1|11372.4|11370.4|15
1655762590000|2022-06-20 22:03:10|11376.8|11374.8|11374.8|11372.8|11377.1|11375.1|11374.8|11372.8|7
1655762600000|2022-06-20 22:03:20|11374.6|11372.6|11374.6|11372.6|11374.8|11372.8|11374.1|11372.1|4
1655762610000|2022-06-20 22:03:30|11374.8|11372.8|11375.6|11373.6|11376|11374|11374.3|11372.3|4
1655762620000|2022-06-20 22:03:40|11375.8|11373.8|11374.4|11372.4|11375.8|11373.8|11374.3|11372.3|13
1655762630000|2022-06-20 22:03:50|11374.3|11372.3|11375.5|11373.5|11375.5|11373.5|11374.1|11372.1|4
1655762640000|2022-06-20 22:04:00|11375.1|11373.1|11374|11372|11377.1|11375.1|11373.9|11371.9|22
1655762650000|2022-06-20 22:04:10|11374.5|11372.5|11376|11374|11376|11374|11374.3|11372.3|8
1655762660000|2022-06-20 22:04:20|11375.1|11373.1|11376|11374|11376|11374|11375.1|11373.1|5
1655762670000|2022-06-20 22:04:30|11375.3|11373.3|11375.5|11373.5|11375.6|11373.6|11374.9|11372.9|3
1655762680000|2022-06-20 22:04:40|11375.6|11373.6|11375.1|11373.1|11375.6|11373.6|11374.4|11372.4|4
1655762690000|2022-06-20 22:04:50|11375.4|11373.4|11375.8|11373.8|11375.8|11373.8|11374.6|11372.6|7
1655762700000|2022-06-20 22:05:00|11375.6|11373.6|11374.1|11372.1|11375.6|11373.6|11374.1|11372.1|6
1655762710000|2022-06-20 22:05:10|11374.3|11372.3|11375.3|11373.3|11375.3|11373.3|11374.1|11372.1|13
1655762720000|2022-06-20 22:05:20|11375.1|11373.1|11374.6|11372.6|11375.1|11373.1|11374.5|11372.5|1
1655762730000|2022-06-20 22:05:30|11374.4|11372.4|11372.3|11370.3|11374.4|11372.4|11372.3|11370.3|14
1655762740000|2022-06-20 22:05:40|11373.3|11371.3|11373.1|11371.1|11374.3|11372.3|11373.1|11371.1|35
1655762750000|2022-06-20 22:05:50|11373|11371|11373.5|11371.5|11374.5|11372.5|11372.5|11370.5|10
1655762760000|2022-06-20 22:06:00|11373.8|11371.8|11371.8|11369.8|11373.8|11371.8|11371.8|11369.8|16
1655762770000|2022-06-20 22:06:10|11371.9|11369.9|11369.6|11367.6|11372|11370|11369.5|11367.5|14
1655762780000|2022-06-20 22:06:20|11369.5|11367.5|11369|11367|11370.3|11368.3|11368.8|11366.8|31
1655762790000|2022-06-20 22:06:30|11369.1|11367.1|11370.8|11368.8|11371.9|11369.9|11369.1|11367.1|10
1655762800000|2022-06-20 22:06:40|11370.6|11368.6|11370.9|11368.9|11371|11369|11370.4|11368.4|8
1655762810000|2022-06-20 22:06:50|11371.3|11369.3|11371.8|11369.8|11372.1|11370.1|11371.3|11369.3|10
1655762820000|2022-06-20 22:07:00|11371.3|11369.3|11372.5|11370.5|11372.5|11370.5|11371.1|11369.1|12
1655762830000|2022-06-20 22:07:10|11372.6|11370.6|11371.4|11369.4|11372.6|11370.6|11371.4|11369.4|7
1655762840000|2022-06-20 22:07:20|11371.6|11369.6|11371.4|11369.4|11371.8|11369.8|11370.8|11368.8|13
1655762850000|2022-06-20 22:07:30|11371.6|11369.6|11371.5|11369.5|11372.3|11370.3|11371.4|11369.4|5
1655762860000|2022-06-20 22:07:40|11371.6|11369.6|11372.6|11370.6|11372.6|11370.6|11371.5|11369.5|3
1655762870000|2022-06-20 22:07:50|11372.9|11370.9|11373.9|11371.9|11373.9|11371.9|11372.6|11370.6|4
1655762880000|2022-06-20 22:08:00|11373.8|11371.8|11374.6|11372.6|11374.6|11372.6|11373.5|11371.5|7
1655762890000|2022-06-20 22:08:10|11375|11373|11378.8|11376.8|11378.8|11376.8|11374.9|11372.9|51
1655762900000|2022-06-20 22:08:20|11380|11378|11380.3|11378.3|11381.1|11379.1|11379.8|11377.8|52
1655762910000|2022-06-20 22:08:30|11380.1|11378.1|11378.8|11376.8|11380.9|11378.9|11378.6|11376.6|17
1655762920000|2022-06-20 22:08:40|11378.3|11376.3|11377.9|11375.9|11378.3|11376.3|11377.9|11375.9|5
1655762930000|2022-06-20 22:08:50|11377.8|11375.8|11378.3|11376.3|11378.3|11376.3|11377.5|11375.5|3
1655762940000|2022-06-20 22:09:00|11378.4|11376.4|11378.3|11376.3|11379.5|11377.5|11378.3|11376.3|18
1655762950000|2022-06-20 22:09:10|11377.9|11375.9|11377.4|11375.4|11378.3|11376.3|11376.8|11374.8|20
1655762960000|2022-06-20 22:09:20|11377.3|11375.3|11376.6|11374.6|11377.3|11375.3|11376.6|11374.6|0
1655762970000|2022-06-20 22:09:30|11376.5|11374.5|11375.9|11373.9|11376.5|11374.5|11375.8|11373.8|0
1655762980000|2022-06-20 22:09:40|11376.3|11374.3|11375.1|11373.1|11376.3|11374.3|11374.8|11372.8|12
1655762990000|2022-06-20 22:09:50|11375|11373|11373.4|11371.4|11375|11373|11372.4|11370.4|12
1655763000000|2022-06-20 22:10:00|11373.5|11371.5|11374.3|11372.3|11374.3|11372.3|11373.5|11371.5|4
1655763010000|2022-06-20 22:10:10|11374.1|11372.1|11374.9|11372.9|11375.1|11373.1|11374.1|11372.1|7
1655763020000|2022-06-20 22:10:20|11374.6|11372.6|11374.8|11372.8|11374.8|11372.8|11374.3|11372.3|5
1655763030000|2022-06-20 22:10:30|11375.1|11373.1|11374.9|11372.9|11375.6|11373.6|11374.9|11372.9|4
1655763040000|2022-06-20 22:10:40|11375.3|11373.3|11374.8|11372.8|11375.3|11373.3|11374.8|11372.8|1
1655763050000|2022-06-20 22:10:50|11375|11373|11376|11374|11376.1|11374.1|11375|11373|4
1655763060000|2022-06-20 22:11:00|11376.1|11374.1|11376.3|11374.3|11376.5|11374.5|11375.6|11373.6|9
1655763070000|2022-06-20 22:11:10|11376.4|11374.4|11376.5|11374.5|11376.5|11374.5|11376.1|11374.1|3
1655763080000|2022-06-20 22:11:20|11376.8|11374.8|11376.9|11374.9|11377.3|11375.3|11376.4|11374.4|6
1655763090000|2022-06-20 22:11:30|11376.6|11374.6|11376.9|11374.9|11376.9|11374.9|11376.5|11374.5|0
1655763100000|2022-06-20 22:11:40|11376.8|11374.8|11376.8|11374.8|11376.9|11374.9|11376.8|11374.8|1
1655763110000|2022-06-20 22:11:50|11376.1|11374.1|11377.1|11375.1|11377.1|11375.1|11376.1|11374.1|2
1655763120000|2022-06-20 22:12:00|11377.3|11375.3|11377.5|11375.5|11377.9|11375.9|11376.9|11374.9|7
1655763130000|2022-06-20 22:12:10|11377.4|11375.4|11377.5|11375.5|11377.6|11375.6|11377.4|11375.4|1
1655763140000|2022-06-20 22:12:20|11377.6|11375.6|11376.4|11374.4|11377.6|11375.6|11376.4|11374.4|4
1655763150000|2022-06-20 22:12:30|11376.3|11374.3|11375.5|11373.5|11376.4|11374.4|11375.4|11373.4|3
1655763160000|2022-06-20 22:12:40|11375.9|11373.9|11375.8|11373.8|11376|11374|11375.8|11373.8|6
1655763170000|2022-06-20 22:12:50|11375.9|11373.9|11376.4|11374.4|11376.8|11374.8|11375.9|11373.9|2
1655763190000|2022-06-20 22:13:10|11376.1|11374.1|11373.6|11371.6|11376.1|11374.1|11373.4|11371.4|9
1655763200000|2022-06-20 22:13:20|11373.8|11371.8|11373.3|11371.3|11373.8|11371.8|11372.9|11370.9|9
1655763210000|2022-06-20 22:13:30|11373.1|11371.1|11373.6|11371.6|11373.9|11371.9|11373.1|11371.1|9
1655763220000|2022-06-20 22:13:40|11373.5|11371.5|11373|11371|11373.5|11371.5|11372.8|11370.8|5
1655763230000|2022-06-20 22:13:50|11372.6|11370.6|11371.1|11369.1|11372.6|11370.6|11371|11369|9
1655763240000|2022-06-20 22:14:00|11371|11369|11372.1|11370.1|11372.4|11370.4|11371|11369|20
1655763250000|2022-06-20 22:14:10|11372.3|11370.3|11373.6|11371.6|11373.6|11371.6|11372.3|11370.3|5
1655763260000|2022-06-20 22:14:20|11373.9|11371.9|11374|11372|11374|11372|11373.9|11371.9|1
1655763270000|2022-06-20 22:14:30|11374.1|11372.1|11374.1|11372.1|11374.1|11372.1|11374|11372|4
1655763280000|2022-06-20 22:14:40|11375|11373|11375.3|11373.3|11375.3|11373.3|11375|11373|3
1655763290000|2022-06-20 22:14:50|11375.5|11373.5|11375.9|11373.9|11375.9|11373.9|11375.4|11373.4|1
1655763300000|2022-06-20 22:15:00|11376|11374|11376.5|11374.5|11376.6|11374.6|11375.6|11373.6|6
1655763310000|2022-06-20 22:15:10|11376.6|11374.6|11376.9|11374.9|11376.9|11374.9|11376.6|11374.6|1
1655763320000|2022-06-20 22:15:20|11376.8|11374.8|11376.9|11374.9|11376.9|11374.9|11376.6|11374.6|0
1655763330000|2022-06-20 22:15:30|11377.1|11375.1|11377.9|11375.9|11378|11376|11377|11375|4
1655763340000|2022-06-20 22:15:40|11377.8|11375.8|11377.3|11375.3|11378.1|11376.1|11376.9|11374.9|6
1655763350000|2022-06-20 22:15:50|11377.4|11375.4|11375.8|11373.8|11377.5|11375.5|11375.8|11373.8|6
1655763360000|2022-06-20 22:16:00|11375.5|11373.5|11375.5|11373.5|11375.6|11373.6|11375.4|11373.4|0
1655763370000|2022-06-20 22:16:10|11375.1|11373.1|11375.9|11373.9|11375.9|11373.9|11374.8|11372.8|4
1655763380000|2022-06-20 22:16:20|11375.8|11373.8|11373.9|11371.9|11376|11374|11373.6|11371.6|13
1655763390000|2022-06-20 22:16:30|11373.8|11371.8|11373.5|11371.5|11373.9|11371.9|11373.3|11371.3|0
1655763400000|2022-06-20 22:16:40|11373.4|11371.4|11371.6|11369.6|11373.4|11371.4|11371.1|11369.1|10
1655763410000|2022-06-20 22:16:50|11372.1|11370.1|11370.3|11368.3|11372.1|11370.1|11370.3|11368.3|8
1655763420000|2022-06-20 22:17:00|11370|11368|11371.1|11369.1|11371.1|11369.1|11369.1|11367.1|54
1655763430000|2022-06-20 22:17:10|11371.3|11369.3|11372.3|11370.3|11373.1|11371.1|11371.3|11369.3|17
1655763440000|2022-06-20 22:17:20|11372.4|11370.4|11371|11369|11372.8|11370.8|11370.9|11368.9|7
1655763450000|2022-06-20 22:17:30|11370.9|11368.9|11370.1|11368.1|11372|11370|11370.1|11368.1|6
1655763460000|2022-06-20 22:17:40|11370.3|11368.3|11371.3|11369.3|11371.4|11369.4|11369.6|11367.6|12
1655763470000|2022-06-20 22:17:50|11371.4|11369.4|11370.4|11368.4|11372|11370|11370.3|11368.3|4
1655763480000|2022-06-20 22:18:00|11370.1|11368.1|11369.8|11367.8|11370.1|11368.1|11369.3|11367.3|9
1655763490000|2022-06-20 22:18:10|11369.9|11367.9|11371|11369|11371.3|11369.3|11369.4|11367.4|7
1655763500000|2022-06-20 22:18:20|11371.4|11369.4|11371.5|11369.5|11371.6|11369.6|11371|11369|7
1655763510000|2022-06-20 22:18:30|11371.6|11369.6|11372.4|11370.4|11372.4|11370.4|11371.5|11369.5|6
1655763520000|2022-06-20 22:18:40|11372.5|11370.5|11372.4|11370.4|11372.8|11370.8|11372.4|11370.4|2
1655763530000|2022-06-20 22:18:50|11372.3|11370.3|11372|11370|11372.3|11370.3|11371.9|11369.9|1
1655763540000|2022-06-20 22:19:00|11371.9|11369.9|11371.3|11369.3|11371.9|11369.9|11371.3|11369.3|1
1655763550000|2022-06-20 22:19:10|11371.4|11369.4|11373.6|11371.6|11373.6|11371.6|11371.4|11369.4|14
1655763560000|2022-06-20 22:19:20|11373.8|11371.8|11374.9|11372.9|11375.1|11373.1|11373.8|11371.8|12
1655763570000|2022-06-20 22:19:30|11375|11373|11374.5|11372.5|11375.1|11373.1|11374.1|11372.1|5
1655763580000|2022-06-20 22:19:40|11374.6|11372.6|11373.1|11371.1|11374.9|11372.9|11373|11371|7
1655763590000|2022-06-20 22:19:50|11373|11371|11372.9|11370.9|11373.1|11371.1|11372.1|11370.1|3
1655763600000|2022-06-20 22:20:00|11372.8|11370.8|11373.5|11371.5|11373.9|11371.9|11372.5|11370.5|5
1655763610000|2022-06-20 22:20:10|11373.8|11371.8|11374.8|11372.8|11375.1|11373.1|11373.8|11371.8|11
1655763620000|2022-06-20 22:20:20|11374.9|11372.9|11375.4|11373.4|11375.9|11373.9|11374.9|11372.9|4
1655763630000|2022-06-20 22:20:30|11375|11373|11375|11373|11376|11374|11374.5|11372.5|9
1655763640000|2022-06-20 22:20:40|11374.5|11372.5|11375.6|11373.6|11375.6|11373.6|11374.3|11372.3|2
1655763650000|2022-06-20 22:20:50|11376.5|11374.5|11376.9|11374.9|11377|11375|11376.5|11374.5|2
1655763660000|2022-06-20 22:21:00|11377|11375|11376.3|11374.3|11377|11375|11375.9|11373.9|11
1655763670000|2022-06-20 22:21:10|11376.4|11374.4|11375|11373|11376.9|11374.9|11375|11373|6
1655763680000|2022-06-20 22:21:20|11375.9|11373.9|11374.8|11372.8|11376|11374|11374.1|11372.1|3
1655763690000|2022-06-20 22:21:30|11374.9|11372.9|11375.1|11373.1|11375.3|11373.3|11374.3|11372.3|3
1655763700000|2022-06-20 22:21:40|11375|11373|11374.4|11372.4|11375|11373|11374.4|11372.4|1
1655763710000|2022-06-20 22:21:50|11374.5|11372.5|11374.1|11372.1|11374.5|11372.5|11374|11372|2
1655763720000|2022-06-20 22:22:00|11374|11372|11375.9|11373.9|11375.9|11373.9|11372.9|11370.9|15
1655763730000|2022-06-20 22:22:10|11375.8|11373.8|11374.9|11372.9|11375.9|11373.9|11374.8|11372.8|3
1655763740000|2022-06-20 22:22:20|11375|11373|11374.8|11372.8|11375|11373|11374.8|11372.8|0
1655763750000|2022-06-20 22:22:30|11374.9|11372.9|11375.8|11373.8|11376|11374|11374.9|11372.9|10
1655763760000|2022-06-20 22:22:40|11375.9|11373.9|11374|11372|11376|11374|11374|11372|0
1655763770000|2022-06-20 22:22:50|11374.1|11372.1|11375.1|11373.1|11375.4|11373.4|11374.1|11372.1|5
1655763780000|2022-06-20 22:23:00|11375.3|11373.3|11374.3|11372.3|11376|11374|11374.3|11372.3|7
1655763790000|2022-06-20 22:23:10|11374.1|11372.1|11374.5|11372.5|11374.5|11372.5|11373.5|11371.5|11
1655763800000|2022-06-20 22:23:20|11375.1|11373.1|11374.8|11372.8|11375.3|11373.3|11374.8|11372.8|5
1655763810000|2022-06-20 22:23:30|11375.4|11373.4|11374.5|11372.5|11375.4|11373.4|11374.5|11372.5|7
1655763820000|2022-06-20 22:23:40|11374.1|11372.1|11374.9|11372.9|11374.9|11372.9|11373.8|11371.8|9
1655763830000|2022-06-20 22:23:50|11375.4|11373.4|11375.8|11373.8|11375.8|11373.8|11374.9|11372.9|2
1655763840000|2022-06-20 22:24:00|11376|11374|11375.8|11373.8|11376|11374|11375.6|11373.6|2
1655763850000|2022-06-20 22:24:10|11375.9|11373.9|11375.9|11373.9|11375.9|11373.9|11375.8|11373.8|0
1655763860000|2022-06-20 22:24:20|11375.5|11373.5|11375.3|11373.3|11375.9|11373.9|11375.1|11373.1|11
1655763870000|2022-06-20 22:24:30|11375.1|11373.1|11374.9|11372.9|11375.1|11373.1|11373.9|11371.9|19
1655763880000|2022-06-20 22:24:40|11375.1|11373.1|11376.1|11374.1|11376.1|11374.1|11375.1|11373.1|12
1655763890000|2022-06-20 22:24:50|11376|11374|11374.9|11372.9|11376|11374|11374.8|11372.8|3
1655763900000|2022-06-20 22:25:00|11375|11373|11375.4|11373.4|11375.5|11373.5|11374.8|11372.8|3
1655763910000|2022-06-20 22:25:10|11376.1|11374.1|11375.8|11373.8|11376.1|11374.1|11375.8|11373.8|7
1655763920000|2022-06-20 22:25:20|11375.6|11373.6|11376.1|11374.1|11376.1|11374.1|11375.5|11373.5|3
1655763940000|2022-06-20 22:25:40|11375.8|11373.8|11376.1|11374.1|11376.3|11374.3|11375.8|11373.8|6
1655763950000|2022-06-20 22:25:50|11377.9|11375.9|11378.3|11376.3|11378.4|11376.4|11377.9|11375.9|16
1655763960000|2022-06-20 22:26:00|11378.4|11376.4|11378|11376|11378.4|11376.4|11377.9|11375.9|3
1655763970000|2022-06-20 22:26:10|11377.6|11375.6|11377.3|11375.3|11377.6|11375.6|11377|11375|3
1655763980000|2022-06-20 22:26:20|11377.1|11375.1|11377.8|11375.8|11377.9|11375.9|11377|11375|4
1655763990000|2022-06-20 22:26:30|11377.9|11375.9|11377.8|11375.8|11379.1|11377.1|11377.8|11375.8|11
1655764000000|2022-06-20 22:26:40|11377.6|11375.6|11378.9|11376.9|11378.9|11376.9|11376.8|11374.8|9
1655764010000|2022-06-20 22:26:50|11378.6|11376.6|11379.4|11377.4|11379.4|11377.4|11378.6|11376.6|5
1655764020000|2022-06-20 22:27:00|11379.3|11377.3|11379|11377|11379.3|11377.3|11379|11377|5
1655764030000|2022-06-20 22:27:10|11378.6|11376.6|11377.9|11375.9|11378.6|11376.6|11377.8|11375.8|4
1655764040000|2022-06-20 22:27:20|11378|11376|11378|11376|11378|11376|11377.4|11375.4|2
1655764050000|2022-06-20 22:27:30|11378.1|11376.1|11378.4|11376.4|11378.6|11376.6|11378|11376|7
1655764060000|2022-06-20 22:27:40|11378.5|11376.5|11378.8|11376.8|11378.8|11376.8|11378.5|11376.5|2
1655764070000|2022-06-20 22:27:50|11378.5|11376.5|11378.5|11376.5|11378.6|11376.6|11378.5|11376.5|6
1655764080000|2022-06-20 22:28:00|11378.6|11376.6|11378.6|11376.6|11378.6|11376.6|11378.6|11376.6|0
1655764090000|2022-06-20 22:28:10|11378|11376|11378.1|11376.1|11378.1|11376.1|11377.9|11375.9|2
1655764100000|2022-06-20 22:28:20|11378.3|11376.3|11378.1|11376.1|11378.9|11376.9|11378.1|11376.1|10
1655764110000|2022-06-20 22:28:30|11378.4|11376.4|11376.9|11374.9|11378.4|11376.4|11376.9|11374.9|7
1655764120000|2022-06-20 22:28:40|11376.8|11374.8|11375.6|11373.6|11377|11375|11375.5|11373.5|21
1655764130000|2022-06-20 22:28:50|11375.9|11373.9|11376.3|11374.3|11376.3|11374.3|11375.6|11373.6|1
1655764140000|2022-06-20 22:29:00|11375.8|11373.8|11376.8|11374.8|11376.8|11374.8|11375.5|11373.5|4
1655764150000|2022-06-20 22:29:10|11376.6|11374.6|11376.9|11374.9|11376.9|11374.9|11376.5|11374.5|0
1655764160000|2022-06-20 22:29:20|11376.8|11374.8|11376.9|11374.9|11377.3|11375.3|11376.8|11374.8|3
1655764180000|2022-06-20 22:29:40|11376.8|11374.8|11377.3|11375.3|11377.6|11375.6|11376.6|11374.6|9
1655764190000|2022-06-20 22:29:50|11377.4|11375.4|11378.1|11376.1|11378.1|11376.1|11377.3|11375.3|7
1655764200000|2022-06-20 22:30:00|11377.9|11375.9|11377.5|11375.5|11378.1|11376.1|11377.5|11375.5|15
1655764210000|2022-06-20 22:30:10|11377|11375|11376.8|11374.8|11377|11375|11376.8|11374.8|1
1655764220000|2022-06-20 22:30:20|11376.6|11374.6|11375.8|11373.8|11376.6|11374.6|11375.8|11373.8|4
1655764230000|2022-06-20 22:30:30|11375.5|11373.5|11374.1|11372.1|11375.8|11373.8|11374.1|11372.1|15
1655764240000|2022-06-20 22:30:40|11373.9|11371.9|11375|11373|11375.3|11373.3|11373.6|11371.6|13
1655764250000|2022-06-20 22:30:50|11375.3|11373.3|11375.6|11373.6|11375.8|11373.8|11375.3|11373.3|0
1655764260000|2022-06-20 22:31:00|11375.8|11373.8|11376.3|11374.3|11376.8|11374.8|11375.8|11373.8|3
1655764270000|2022-06-20 22:31:10|11377.1|11375.1|11377|11375|11377.9|11375.9|11376.6|11374.6|12
1655764280000|2022-06-20 22:31:20|11376.9|11374.9|11376.5|11374.5|11376.9|11374.9|11376|11374|3
1655764290000|2022-06-20 22:31:30|11376.6|11374.6|11376|11374|11376.6|11374.6|11375.4|11373.4|3
1655764300000|2022-06-20 22:31:40|11376.1|11374.1|11376.3|11374.3|11377.1|11375.1|11376.1|11374.1|1
1655764310000|2022-06-20 22:31:50|11376.1|11374.1|11377.3|11375.3|11377.3|11375.3|11375.8|11373.8|2
1655764320000|2022-06-20 22:32:00|11377|11375|11377|11375|11377.4|11375.4|11376.3|11374.3|4
1655764330000|2022-06-20 22:32:10|11377.1|11375.1|11376.6|11374.6|11377.1|11375.1|11376.6|11374.6|0
1655764340000|2022-06-20 22:32:20|11377|11375|11376.9|11374.9|11377|11375|11376.6|11374.6|7
1655764350000|2022-06-20 22:32:30|11376.8|11374.8|11376.5|11374.5|11376.9|11374.9|11376|11374|1
1655764360000|2022-06-20 22:32:40|11376.8|11374.8|11377.6|11375.6|11377.6|11375.6|11376.8|11374.8|6
1655764380000|2022-06-20 22:33:00|11376.8|11374.8|11376.5|11374.5|11376.8|11374.8|11375.6|11373.6|9
1655764390000|2022-06-20 22:33:10|11376.4|11374.4|11375.6|11373.6|11376.4|11374.4|11375.5|11373.5|0
1655764400000|2022-06-20 22:33:20|11375.8|11373.8|11376.1|11374.1|11376.3|11374.3|11375.8|11373.8|0
1655764410000|2022-06-20 22:33:30|11375.8|11373.8|11375.6|11373.6|11375.8|11373.8|11375.3|11373.3|4
1655764420000|2022-06-20 22:33:40|11375.8|11373.8|11375.6|11373.6|11376|11374|11375.6|11373.6|1
1655764430000|2022-06-20 22:33:50|11375.1|11373.1|11375.4|11373.4|11375.8|11373.8|11375.1|11373.1|7
1655764440000|2022-06-20 22:34:00|11375.3|11373.3|11375.3|11373.3|11375.8|11373.8|11375.1|11373.1|7
1655764450000|2022-06-20 22:34:10|11375.1|11373.1|11374.9|11372.9|11375.4|11373.4|11374.9|11372.9|3
1655764460000|2022-06-20 22:34:20|11375|11373|11375.5|11373.5|11375.5|11373.5|11375|11373|2
1655764470000|2022-06-20 22:34:30|11375.4|11373.4|11375|11373|11375.9|11373.9|11375|11373|1
1655764480000|2022-06-20 22:34:40|11375.3|11373.3|11375.5|11373.5|11375.5|11373.5|11375.3|11373.3|0
1655764490000|2022-06-20 22:34:50|11375.4|11373.4|11375.5|11373.5|11376.4|11374.4|11375.3|11373.3|5
1655764500000|2022-06-20 22:35:00|11375.4|11373.4|11376.6|11374.6|11376.6|11374.6|11375.4|11373.4|2
1655764510000|2022-06-20 22:35:10|11376.8|11374.8|11377.6|11375.6|11377.6|11375.6|11376.8|11374.8|6
1655764520000|2022-06-20 22:35:20|11378|11376|11377|11375|11378.3|11376.3|11376.8|11374.8|15
1655764530000|2022-06-20 22:35:30|11377.3|11375.3|11377.3|11375.3|11377.6|11375.6|11377.3|11375.3|4
1655764540000|2022-06-20 22:35:40|11377.4|11375.4|11375.8|11373.8|11377.5|11375.5|11375.5|11373.5|12
1655764550000|2022-06-20 22:35:50|11375.9|11373.9|11375|11373|11376|11374|11374.9|11372.9|7
1655764560000|2022-06-20 22:36:00|11374.6|11372.6|11373|11371|11374.6|11372.6|11371.3|11369.3|44
1655764570000|2022-06-20 22:36:10|11373.3|11371.3|11371.9|11369.9|11374|11372|11371.9|11369.9|13
1655764580000|2022-06-20 22:36:20|11372.3|11370.3|11372.8|11370.8|11373.1|11371.1|11372.1|11370.1|23
1655764590000|2022-06-20 22:36:30|11372.4|11370.4|11371.5|11369.5|11372.6|11370.6|11371.4|11369.4|4
1655764600000|2022-06-20 22:36:40|11371.6|11369.6|11372|11370|11372|11370|11371.4|11369.4|3
1655764610000|2022-06-20 22:36:50|11372.1|11370.1|11373.3|11371.3|11373.3|11371.3|11372|11370|12
1655764620000|2022-06-20 22:37:00|11373.1|11371.1|11372.3|11370.3|11373.3|11371.3|11372.3|11370.3|5
1655764630000|2022-06-20 22:37:10|11372.1|11370.1|11372.1|11370.1|11372.1|11370.1|11371.3|11369.3|9
1655764640000|2022-06-20 22:37:20|11372|11370|11372.5|11370.5|11372.6|11370.6|11371.4|11369.4|9
1655764650000|2022-06-20 22:37:30|11372.3|11370.3|11371.6|11369.6|11372.3|11370.3|11371.6|11369.6|9
1655764660000|2022-06-20 22:37:40|11371.8|11369.8|11372|11370|11372|11370|11371.6|11369.6|5
1655764670000|2022-06-20 22:37:50|11372.1|11370.1|11372.1|11370.1|11372.5|11370.5|11371.8|11369.8|4
1655764680000|2022-06-20 22:38:00|11372.9|11370.9|11372.8|11370.8|11372.9|11370.9|11372.5|11370.5|3
1655764690000|2022-06-20 22:38:10|11372.9|11370.9|11371.8|11369.8|11372.9|11370.9|11371.6|11369.6|6
1655764700000|2022-06-20 22:38:20|11371.6|11369.6|11372.9|11370.9|11372.9|11370.9|11371.5|11369.5|1
1655764710000|2022-06-20 22:38:30|11373|11371|11372.4|11370.4|11373|11371|11372.3|11370.3|7
1655764720000|2022-06-20 22:38:40|11372.3|11370.3|11372.8|11370.8|11373|11371|11372|11370|3
1655764730000|2022-06-20 22:38:50|11372.9|11370.9|11373.1|11371.1|11373.1|11371.1|11372.8|11370.8|2
1655764740000|2022-06-20 22:39:00|11373.8|11371.8|11373.1|11371.1|11374.1|11372.1|11373.1|11371.1|14
1655764750000|2022-06-20 22:39:10|11373.3|11371.3|11373.4|11371.4|11373.9|11371.9|11373.1|11371.1|6
1655764760000|2022-06-20 22:39:20|11373|11371|11371|11369|11373.1|11371.1|11370|11368|27
1655764770000|2022-06-20 22:39:30|11370.9|11368.9|11373.8|11371.8|11374|11372|11370.9|11368.9|18
1655764780000|2022-06-20 22:39:40|11373.9|11371.9|11373|11371|11373.9|11371.9|11373|11371|1
1655764790000|2022-06-20 22:39:50|11372.9|11370.9|11374.1|11372.1|11374.1|11372.1|11372.8|11370.8|10
1655764800000|2022-06-20 22:40:00|11374.3|11372.3|11375.8|11373.8|11375.8|11373.8|11374.3|11372.3|7
1655764810000|2022-06-20 22:40:10|11375.1|11373.1|11374.3|11372.3|11375.3|11373.3|11374.3|11372.3|8
1655764820000|2022-06-20 22:40:20|11374.1|11372.1|11374.8|11372.8|11375.1|11373.1|11374|11372|8
1655764830000|2022-06-20 22:40:30|11375.1|11373.1|11375.1|11373.1|11375.4|11373.4|11375|11373|4
1655764840000|2022-06-20 22:40:40|11375|11373|11375.4|11373.4|11375.4|11373.4|11374.5|11372.5|1
1655764850000|2022-06-20 22:40:50|11375.5|11373.5|11375.9|11373.9|11375.9|11373.9|11375.5|11373.5|2
1655764860000|2022-06-20 22:41:00|11376.1|11374.1|11377.1|11375.1|11377.4|11375.4|11376.1|11374.1|27
1655764870000|2022-06-20 22:41:10|11377.3|11375.3|11376|11374|11377.3|11375.3|11375.4|11373.4|8
1655764880000|2022-06-20 22:41:20|11376.1|11374.1|11377.1|11375.1|11377.1|11375.1|11375.8|11373.8|12
1655764890000|2022-06-20 22:41:30|11377.3|11375.3|11376.9|11374.9|11377.4|11375.4|11376.9|11374.9|9
1655764900000|2022-06-20 22:41:40|11376.4|11374.4|11376|11374|11376.4|11374.4|11375.6|11373.6|10
1655764910000|2022-06-20 22:41:50|11376.8|11374.8|11378.1|11376.1|11378.3|11376.3|11376.8|11374.8|19
1655764920000|2022-06-20 22:42:00|11378|11376|11379.3|11377.3|11379.3|11377.3|11378|11376|22
1655764930000|2022-06-20 22:42:10|11379.4|11377.4|11378.5|11376.5|11379.4|11377.4|11377.8|11375.8|26
1655764940000|2022-06-20 22:42:20|11377.6|11375.6|11378|11376|11378|11376|11377.6|11375.6|9
1655764950000|2022-06-20 22:42:30|11377.9|11375.9|11377.5|11375.5|11377.9|11375.9|11377.4|11375.4|1
1655764960000|2022-06-20 22:42:40|11377.9|11375.9|11377.8|11375.8|11377.9|11375.9|11377.6|11375.6|1
1655764970000|2022-06-20 22:42:50|11377.9|11375.9|11377.1|11375.1|11377.9|11375.9|11377.1|11375.1|5
1655764980000|2022-06-20 22:43:00|11376.9|11374.9|11377.6|11375.6|11378.3|11376.3|11376.4|11374.4|16
1655764990000|2022-06-20 22:43:10|11377.8|11375.8|11377.4|11375.4|11378.1|11376.1|11377.3|11375.3|13
1655765000000|2022-06-20 22:43:20|11377.3|11375.3|11377|11375|11377.3|11375.3|11377|11375|0
1655765010000|2022-06-20 22:43:30|11376.4|11374.4|11376.5|11374.5|11377.4|11375.4|11376.4|11374.4|11
1655765020000|2022-06-20 22:43:40|11375.5|11373.5|11377|11375|11377.1|11375.1|11375.5|11373.5|23
1655765030000|2022-06-20 22:43:50|11377.1|11375.1|11378|11376|11378|11376|11376.9|11374.9|11
1655765040000|2022-06-20 22:44:00|11377.9|11375.9|11377.9|11375.9|11378|11376|11377.9|11375.9|1
1655765050000|2022-06-20 22:44:10|11378|11376|11378.1|11376.1|11378.3|11376.3|11378|11376|4
1655765060000|2022-06-20 22:44:20|11377.5|11375.5|11377.3|11375.3|11377.6|11375.6|11376.9|11374.9|4
1655765070000|2022-06-20 22:44:30|11377.1|11375.1|11376.9|11374.9|11377.4|11375.4|11376.9|11374.9|4
1655765080000|2022-06-20 22:44:40|11377|11375|11376.9|11374.9|11377|11375|11376.9|11374.9|1
1655765090000|2022-06-20 22:44:50|11377|11375|11376.8|11374.8|11377.3|11375.3|11376.8|11374.8|3
1655765100000|2022-06-20 22:45:00|11376.6|11374.6|11375.9|11373.9|11376.6|11374.6|11375.9|11373.9|7
1655765130000|2022-06-20 22:45:30|11375.8|11373.8|11375.9|11373.9|11375.9|11373.9|11375.8|11373.8|0
1655765140000|2022-06-20 22:45:40|11376|11374|11375.1|11373.1|11376|11374|11375.1|11373.1|7
1655765150000|2022-06-20 22:45:50|11375|11373|11374.4|11372.4|11375.1|11373.1|11374|11372|4
1655765160000|2022-06-20 22:46:00|11374.5|11372.5|11374.5|11372.5|11374.5|11372.5|11373.4|11371.4|11
1655765170000|2022-06-20 22:46:10|11374.6|11372.6|11375|11373|11375.4|11373.4|11374.6|11372.6|2
1655765180000|2022-06-20 22:46:20|11375.3|11373.3|11374.9|11372.9|11375.3|11373.3|11374.9|11372.9|0
1655765190000|2022-06-20 22:46:30|11375.1|11373.1|11376|11374|11376|11374|11375.1|11373.1|2
1655765200000|2022-06-20 22:46:40|11375.9|11373.9|11376.8|11374.8|11377.4|11375.4|11375.8|11373.8|11
1655765210000|2022-06-20 22:46:50|11376.9|11374.9|11377.6|11375.6|11377.9|11375.9|11376.8|11374.8|7
1655765220000|2022-06-20 22:47:00|11377.5|11375.5|11377.1|11375.1|11377.5|11375.5|11377|11375|1
1655765230000|2022-06-20 22:47:10|11377|11375|11376.9|11374.9|11377.4|11375.4|11376.9|11374.9|4
1655765240000|2022-06-20 22:47:20|11376|11374|11376|11374|11376.1|11374.1|11376|11374|2
1655765250000|2022-06-20 22:47:30|11376.1|11374.1|11375.1|11373.1|11376.1|11374.1|11375.1|11373.1|5
1655765260000|2022-06-20 22:47:40|11375|11373|11375.3|11373.3|11376|11374|11374.6|11372.6|7
1655765270000|2022-06-20 22:47:50|11375.1|11373.1|11375.8|11373.8|11376|11374|11374.3|11372.3|6
1655765280000|2022-06-20 22:48:00|11375.6|11373.6|11375.8|11373.8|11375.8|11373.8|11375.5|11373.5|1
1655765300000|2022-06-20 22:48:20|11375.9|11373.9|11375.9|11373.9|11375.9|11373.9|11375.9|11373.9|1
1655765310000|2022-06-20 22:48:30|11375.8|11373.8|11375.1|11373.1|11375.8|11373.8|11375.1|11373.1|4
1655765320000|2022-06-20 22:48:40|11375|11373|11375|11373|11375|11373|11375|11373|1
1655765330000|2022-06-20 22:48:50|11375.1|11373.1|11375|11373|11375.1|11373.1|11375|11373|2
1655765340000|2022-06-20 22:49:00|11374.9|11372.9|11374.9|11372.9|11375|11373|11374.9|11372.9|4
1655765350000|2022-06-20 22:49:10|11374.8|11372.8|11374.4|11372.4|11374.8|11372.8|11374.1|11372.1|8
1655765360000|2022-06-20 22:49:20|11375.3|11373.3|11375.5|11373.5|11375.6|11373.6|11375.3|11373.3|3
1655765370000|2022-06-20 22:49:30|11375.4|11373.4|11374.5|11372.5|11375.5|11373.5|11374.4|11372.4|4
1655765380000|2022-06-20 22:49:40|11374.4|11372.4|11373.8|11371.8|11374.5|11372.5|11373.8|11371.8|6
1655765390000|2022-06-20 22:49:50|11373.6|11371.6|11373.8|11371.8|11373.8|11371.8|11373.5|11371.5|1
1655765400000|2022-06-20 22:50:00|11373.6|11371.6|11374.5|11372.5|11374.5|11372.5|11373.6|11371.6|4
1655765410000|2022-06-20 22:50:10|11374.4|11372.4|11374.8|11372.8|11374.8|11372.8|11374.4|11372.4|0
1655765420000|2022-06-20 22:50:20|11374.9|11372.9|11375.1|11373.1|11375.1|11373.1|11374.9|11372.9|0
1655765430000|2022-06-20 22:50:30|11374.5|11372.5|11374.3|11372.3|11374.5|11372.5|11374.3|11372.3|3
1655765440000|2022-06-20 22:50:40|11374.4|11372.4|11374.3|11372.3|11374.4|11372.4|11374.1|11372.1|0
1655765450000|2022-06-20 22:50:50|11374.4|11372.4|11375.1|11373.1|11375.1|11373.1|11374.3|11372.3|6
1655765460000|2022-06-20 22:51:00|11375|11373|11374.6|11372.6|11375.3|11373.3|11374.6|11372.6|0
1655765470000|2022-06-20 22:51:10|11374.5|11372.5|11374.8|11372.8|11374.8|11372.8|11374.4|11372.4|9
1655765480000|2022-06-20 22:51:20|11374.6|11372.6|11375.3|11373.3|11375.3|11373.3|11374.4|11372.4|1
1655765490000|2022-06-20 22:51:30|11375|11373|11374.8|11372.8|11375|11373|11374.8|11372.8|0
1655765500000|2022-06-20 22:51:40|11374.6|11372.6|11374.6|11372.6|11374.6|11372.6|11374.5|11372.5|1
1655765510000|2022-06-20 22:51:50|11374.5|11372.5|11374.6|11372.6|11374.6|11372.6|11374.5|11372.5|1
1655765520000|2022-06-20 22:52:00|11374.8|11372.8|11375.3|11373.3|11375.3|11373.3|11374.8|11372.8|0
1655765530000|2022-06-20 22:52:10|11375|11373|11374.4|11372.4|11375|11373|11374.4|11372.4|6
1655765550000|2022-06-20 22:52:30|11374.3|11372.3|11373.9|11371.9|11374.3|11372.3|11373.8|11371.8|1
1655765560000|2022-06-20 22:52:40|11373.8|11371.8|11374.4|11372.4|11374.4|11372.4|11373.8|11371.8|4
1655765570000|2022-06-20 22:52:50|11374.8|11372.8|11374.9|11372.9|11374.9|11372.9|11374.8|11372.8|1
1655765580000|2022-06-20 22:53:00|11375.3|11373.3|11376|11374|11376|11374|11375.3|11373.3|2
1655765590000|2022-06-20 22:53:10|11375.9|11373.9|11375.3|11373.3|11375.9|11373.9|11375.1|11373.1|7
1655765600000|2022-06-20 22:53:20|11375.1|11373.1|11375|11373|11375.1|11373.1|11375|11373|0
1655765610000|2022-06-20 22:53:30|11374.9|11372.9|11374.9|11372.9|11375|11373|11374.8|11372.8|0
1655765620000|2022-06-20 22:53:40|11374.8|11372.8|11374|11372|11374.8|11372.8|11374|11372|3
1655765630000|2022-06-20 22:53:50|11373.9|11371.9|11374|11372|11374|11372|11373.9|11371.9|0
1655765640000|2022-06-20 22:54:00|11375|11373|11375.4|11373.4|11375.4|11373.4|11375|11373|4
1655765650000|2022-06-20 22:54:10|11375.8|11373.8|11376.5|11374.5|11376.5|11374.5|11375.8|11373.8|7
1655765660000|2022-06-20 22:54:20|11376.4|11374.4|11376.1|11374.1|11376.8|11374.8|11376.1|11374.1|4
1655765670000|2022-06-20 22:54:30|11376.3|11374.3|11376.8|11374.8|11376.9|11374.9|11376.1|11374.1|8
1655765680000|2022-06-20 22:54:40|11376.6|11374.6|11376.6|11374.6|11376.6|11374.6|11376.6|11374.6|0
1655765690000|2022-06-20 22:54:50|11376.9|11374.9|11376.9|11374.9|11376.9|11374.9|11376.9|11374.9|0
1655765700000|2022-06-20 22:55:00|11377.3|11375.3|11377.4|11375.4|11377.6|11375.6|11377.1|11375.1|6
1655765710000|2022-06-20 22:55:10|11378|11376|11378|11376|11378.4|11376.4|11377.5|11375.5|17
1655765720000|2022-06-20 22:55:20|11378.1|11376.1|11377.6|11375.6|11378.3|11376.3|11377.6|11375.6|2
1655765730000|2022-06-20 22:55:30|11377.9|11375.9|11378.8|11376.8|11379.3|11377.3|11377.9|11375.9|27
1655765740000|2022-06-20 22:55:40|11378.6|11376.6|11378.3|11376.3|11378.9|11376.9|11377.8|11375.8|4
1655765750000|2022-06-20 22:55:50|11378.4|11376.4|11379|11377|11379|11377|11378.4|11376.4|0
1655765760000|2022-06-20 22:56:00|11379.1|11377.1|11380.6|11378.6|11381.9|11379.9|11379|11377|35
1655765770000|2022-06-20 22:56:10|11380.5|11378.5|11380.5|11378.5|11380.5|11378.5|11379.5|11377.5|9
1655765780000|2022-06-20 22:56:20|11380.4|11378.4|11380.1|11378.1|11380.6|11378.6|11380|11378|4
1655765790000|2022-06-20 22:56:30|11380|11378|11378.8|11376.8|11380|11378|11378.8|11376.8|1
1655765800000|2022-06-20 22:56:40|11378.6|11376.6|11378.5|11376.5|11378.6|11376.6|11378.4|11376.4|0
1655765810000|2022-06-20 22:56:50|11378.8|11376.8|11379.3|11377.3|11379.6|11377.6|11378.3|11376.3|12
1655765820000|2022-06-20 22:57:00|11379.5|11377.5|11381.5|11379.5|11381.5|11379.5|11379.5|11377.5|8
1655765830000|2022-06-20 22:57:10|11381.6|11379.6|11381.5|11379.5|11382|11380|11381.1|11379.1|24
1655765840000|2022-06-20 22:57:20|11381.4|11379.4|11381.9|11379.9|11382.4|11380.4|11381|11379|17
1655765850000|2022-06-20 22:57:30|11382|11380|11382.3|11380.3|11382.3|11380.3|11382|11380|2
1655765860000|2022-06-20 22:57:40|11383|11381|11384.9|11382.9|11385.1|11383.1|11383|11381|51
1655765870000|2022-06-20 22:57:50|11384.6|11382.6|11385.4|11383.4|11385.4|11383.4|11384.1|11382.1|26
1655765880000|2022-06-20 22:58:00|11385.3|11383.3|11386|11384|11386.5|11384.5|11384.9|11382.9|27
1655765890000|2022-06-20 22:58:10|11385.9|11383.9|11384.6|11382.6|11385.9|11383.9|11384.1|11382.1|13
1655765900000|2022-06-20 22:58:20|11384.4|11382.4|11386|11384|11386|11384|11384.3|11382.3|24
1655765910000|2022-06-20 22:58:30|11385.8|11383.8|11388.1|11386.1|11388.1|11386.1|11385.8|11383.8|48
1655765920000|2022-06-20 22:58:40|11387.8|11385.8|11388.1|11386.1|11388.1|11386.1|11387.5|11385.5|11
1655765930000|2022-06-20 22:58:50|11388|11386|11387.3|11385.3|11388|11386|11387.3|11385.3|7
1655765940000|2022-06-20 22:59:00|11387.4|11385.4|11387.6|11385.6|11388.5|11386.5|11387.3|11385.3|15
1655765950000|2022-06-20 22:59:10|11387.8|11385.8|11386.9|11384.9|11388|11386|11386.4|11384.4|8
1655765960000|2022-06-20 22:59:20|11386.8|11384.8|11386.3|11384.3|11387|11385|11386.3|11384.3|4
1655765970000|2022-06-20 22:59:30|11386.5|11384.5|11385.5|11383.5|11386.6|11384.6|11385.4|11383.4|9
1655765980000|2022-06-20 22:59:40|11385|11383|11385.4|11383.4|11385.4|11383.4|11385|11383|2
1655765990000|2022-06-20 22:59:50|11385.5|11383.5|11386|11384|11386.3|11384.3|11385.5|11383.5|16
1655766000000|2022-06-20 23:00:00|11385.8|11383.8|11386.9|11384.9|11387.1|11385.1|11385.6|11383.6|13
1655766010000|2022-06-20 23:00:10|11387|11385|11387.4|11385.4|11387.5|11385.5|11386.9|11384.9|8
1655766020000|2022-06-20 23:00:20|11387.3|11385.3|11385.5|11383.5|11387.3|11385.3|11384.9|11382.9|18
1655766030000|2022-06-20 23:00:30|11384.6|11382.6|11385.3|11383.3|11385.3|11383.3|11383.5|11381.5|29
1655766040000|2022-06-20 23:00:40|11385.4|11383.4|11386|11384|11386|11384|11385.3|11383.3|3
1655766050000|2022-06-20 23:00:50|11384.9|11382.9|11385.1|11383.1|11385.4|11383.4|11384.9|11382.9|7
1655766060000|2022-06-20 23:01:00|11384.9|11382.9|11385.8|11383.8|11385.8|11383.8|11383.8|11381.8|6
1655766070000|2022-06-20 23:01:10|11385.9|11383.9|11384.1|11382.1|11385.9|11383.9|11383.9|11381.9|21
1655766080000|2022-06-20 23:01:20|11384.5|11382.5|11384|11382|11384.6|11382.6|11383.6|11381.6|11
1655766090000|2022-06-20 23:01:30|11383.9|11381.9|11383.8|11381.8|11384|11382|11383.8|11381.8|0
1655766100000|2022-06-20 23:01:40|11383.5|11381.5|11383.8|11381.8|11383.8|11381.8|11383.4|11381.4|3
1655766110000|2022-06-20 23:01:50|11383.6|11381.6|11383.5|11381.5|11383.6|11381.6|11383.5|11381.5|0
1655766120000|2022-06-20 23:02:00|11383.4|11381.4|11383.5|11381.5|11383.5|11381.5|11383.3|11381.3|4
1655766130000|2022-06-20 23:02:10|11383.4|11381.4|11382.8|11380.8|11383.5|11381.5|11382.8|11380.8|1
1655766140000|2022-06-20 23:02:20|11382.5|11380.5|11382.9|11380.9|11382.9|11380.9|11382.4|11380.4|6
1655766150000|2022-06-20 23:02:30|11383.1|11381.1|11382.4|11380.4|11383.5|11381.5|11382.4|11380.4|10
1655766170000|2022-06-20 23:02:50|11382.5|11380.5|11382.4|11380.4|11382.5|11380.5|11382.4|11380.4|3
1655766180000|2022-06-20 23:03:00|11382.9|11380.9|11382.6|11380.6|11383|11381|11382.5|11380.5|5
1655766190000|2022-06-20 23:03:10|11382.8|11380.8|11383.4|11381.4|11383.9|11381.9|11382.4|11380.4|11
1655766200000|2022-06-20 23:03:20|11383.3|11381.3|11383|11381|11383.3|11381.3|11382.6|11380.6|2
1655766210000|2022-06-20 23:03:30|11382.8|11380.8|11383|11381|11383|11381|11382.8|11380.8|1
1655766220000|2022-06-20 23:03:40|11382.9|11380.9|11383.5|11381.5|11383.5|11381.5|11382.9|11380.9|4
1655766230000|2022-06-20 23:03:50|11382.9|11380.9|11383|11381|11383|11381|11382.9|11380.9|1
1655766240000|2022-06-20 23:04:00|11383.1|11381.1|11383.1|11381.1|11383.1|11381.1|11383|11381|0
1655766250000|2022-06-20 23:04:10|11383|11381|11383|11381|11383|11381|11383|11381|0
1655766260000|2022-06-20 23:04:20|11383.3|11381.3|11383.4|11381.4|11383.5|11381.5|11383.3|11381.3|1
1655766270000|2022-06-20 23:04:30|11383.3|11381.3|11383.8|11381.8|11383.9|11381.9|11383.3|11381.3|6
1655766280000|2022-06-20 23:04:40|11383.9|11381.9|11383.5|11381.5|11383.9|11381.9|11383.5|11381.5|1
1655766290000|2022-06-20 23:04:50|11383.6|11381.6|11384.3|11382.3|11384.5|11382.5|11383.6|11381.6|6
1655766300000|2022-06-20 23:05:00|11384.1|11382.1|11383.8|11381.8|11384.3|11382.3|11383.6|11381.6|4
1655766310000|2022-06-20 23:05:10|11383.6|11381.6|11383|11381|11383.6|11381.6|11383|11381|3
1655766320000|2022-06-20 23:05:20|11383.1|11381.1|11383|11381|11383.3|11381.3|11382.9|11380.9|1
1655766330000|2022-06-20 23:05:30|11382.9|11380.9|11382.8|11380.8|11383|11381|11382.8|11380.8|0
1655766340000|2022-06-20 23:05:40|11382.6|11380.6|11382.3|11380.3|11382.6|11380.6|11382.1|11380.1|3
1655766350000|2022-06-20 23:05:50|11382.1|11380.1|11381.9|11379.9|11382.1|11380.1|11381.1|11379.1|13
1655766360000|2022-06-20 23:06:00|11381.8|11379.8|11382.8|11380.8|11382.8|11380.8|11381.8|11379.8|5
1655766370000|2022-06-20 23:06:10|11382.6|11380.6|11384|11382|11384|11382|11381.9|11379.9|7
1655766380000|2022-06-20 23:06:20|11383.9|11381.9|11384.8|11382.8|11384.8|11382.8|11383.6|11381.6|5
1655766390000|2022-06-20 23:06:30|11384.9|11382.9|11385.8|11383.8|11386|11384|11384.6|11382.6|19
1655766400000|2022-06-20 23:06:40|11385.6|11383.6|11385.6|11383.6|11385.6|11383.6|11385.1|11383.1|5
1655766410000|2022-06-20 23:06:50|11386.1|11384.1|11385.9|11383.9|11386.5|11384.5|11385.9|11383.9|5
1655766420000|2022-06-20 23:07:00|11386|11384|11387.5|11385.5|11387.5|11385.5|11386|11384|8
1655766430000|2022-06-20 23:07:10|11387.6|11385.6|11387.6|11385.6|11387.8|11385.8|11387|11385|11
1655766440000|2022-06-20 23:07:20|11387.5|11385.5|11386.5|11384.5|11387.6|11385.6|11386.4|11384.4|4
1655766450000|2022-06-20 23:07:30|11386.9|11384.9|11386.5|11384.5|11387|11385|11386.4|11384.4|5
1655766460000|2022-06-20 23:07:40|11386.4|11384.4|11385.1|11383.1|11386.4|11384.4|11385.1|11383.1|13
1655766470000|2022-06-20 23:07:50|11385.3|11383.3|11386.3|11384.3|11386.3|11384.3|11385.3|11383.3|3
1655766480000|2022-06-20 23:08:00|11386.1|11384.1|11386.3|11384.3|11386.5|11384.5|11386|11384|4
1655766490000|2022-06-20 23:08:10|11386.1|11384.1|11386.5|11384.5|11386.5|11384.5|11386.1|11384.1|2
1655766500000|2022-06-20 23:08:20|11386.4|11384.4|11386.6|11384.6|11386.9|11384.9|11386.3|11384.3|6
1655766510000|2022-06-20 23:08:30|11386.8|11384.8|11387.3|11385.3|11387.3|11385.3|11386.8|11384.8|3
1655766520000|2022-06-20 23:08:40|11387.5|11385.5|11387.6|11385.6|11387.6|11385.6|11386.8|11384.8|5
1655766530000|2022-06-20 23:08:50|11388.1|11386.1|11389|11387|11391.5|11389.5|11388.1|11386.1|59
1655766540000|2022-06-20 23:09:00|11389.3|11387.3|11389.1|11387.1|11389.8|11387.8|11388.5|11386.5|7
1655766550000|2022-06-20 23:09:10|11389.3|11387.3|11388|11386|11389.4|11387.4|11387.5|11385.5|33
1655766560000|2022-06-20 23:09:20|11387.9|11385.9|11385|11383|11388|11386|11385|11383|17
1655766570000|2022-06-20 23:09:30|11384.9|11382.9|11386.6|11384.6|11387|11385|11384.9|11382.9|7
1655766580000|2022-06-20 23:09:40|11386.5|11384.5|11386.6|11384.6|11387.1|11385.1|11386.3|11384.3|7
1655766590000|2022-06-20 23:09:50|11386.5|11384.5|11386.6|11384.6|11387.3|11385.3|11386.5|11384.5|6
1655766600000|2022-06-20 23:10:00|11386.3|11384.3|11385.8|11383.8|11386.9|11384.9|11385.8|11383.8|9
1655766610000|2022-06-20 23:10:10|11385.5|11383.5|11383.5|11381.5|11385.8|11383.8|11383|11381|20
1655766620000|2022-06-20 23:10:20|11383.4|11381.4|11381.5|11379.5|11383.5|11381.5|11381.3|11379.3|32
1655766630000|2022-06-20 23:10:30|11381.4|11379.4|11379.1|11377.1|11381.5|11379.5|11379.1|11377.1|40
1655766640000|2022-06-20 23:10:40|11378.8|11376.8|11378.6|11376.6|11379.5|11377.5|11378.6|11376.6|9
1655766650000|2022-06-20 23:10:50|11378.8|11376.8|11376.9|11374.9|11378.8|11376.8|11376.9|11374.9|19
1655766660000|2022-06-20 23:11:00|11377|11375|11379.8|11377.8|11379.8|11377.8|11377|11375|26
1655766670000|2022-06-20 23:11:10|11379.6|11377.6|11379.3|11377.3|11379.9|11377.9|11379.1|11377.1|5
1655766680000|2022-06-20 23:11:20|11379.4|11377.4|11379|11377|11379.5|11377.5|11378.9|11376.9|0
1655766690000|2022-06-20 23:11:30|11378.9|11376.9|11378.4|11376.4|11378.9|11376.9|11378|11376|3
1655766700000|2022-06-20 23:11:40|11378|11376|11377.9|11375.9|11378|11376|11377.8|11375.8|2
1655766710000|2022-06-20 23:11:50|11378|11376|11375|11373|11378|11376|11374.8|11372.8|31
1655766720000|2022-06-20 23:12:00|11375.1|11373.1|11374.5|11372.5|11375.1|11373.1|11373.9|11371.9|22
1655766730000|2022-06-20 23:12:10|11374.6|11372.6|11375|11373|11375.9|11373.9|11374.4|11372.4|12
1655766740000|2022-06-20 23:12:20|11375.1|11373.1|11375.5|11373.5|11376.1|11374.1|11375.1|11373.1|4
1655766750000|2022-06-20 23:12:30|11375.8|11373.8|11376.3|11374.3|11376.3|11374.3|11375.5|11373.5|3
1655766760000|2022-06-20 23:12:40|11375.6|11373.6|11376.3|11374.3|11376.6|11374.6|11375.6|11373.6|4
1655766770000|2022-06-20 23:12:50|11375.5|11373.5|11374.8|11372.8|11375.8|11373.8|11374.5|11372.5|9
1655766780000|2022-06-20 23:13:00|11374.9|11372.9|11377.3|11375.3|11377.5|11375.5|11374.9|11372.9|12
1655766790000|2022-06-20 23:13:10|11377.1|11375.1|11377.3|11375.3|11377.3|11375.3|11376.8|11374.8|3
1655766800000|2022-06-20 23:13:20|11378.1|11376.1|11377.8|11375.8|11379.5|11377.5|11377.3|11375.3|12
1655766810000|2022-06-20 23:13:30|11378.1|11376.1|11376.9|11374.9|11378.1|11376.1|11376.8|11374.8|2
1655766820000|2022-06-20 23:13:40|11377|11375|11379.5|11377.5|11379.5|11377.5|11377|11375|8
1655766830000|2022-06-20 23:13:50|11379.4|11377.4|11379|11377|11379.4|11377.4|11378|11376|4
1655766840000|2022-06-20 23:14:00|11379.1|11377.1|11378.5|11376.5|11379.5|11377.5|11378.3|11376.3|8
1655766850000|2022-06-20 23:14:10|11378.3|11376.3|11378.3|11376.3|11378.6|11376.6|11378.3|11376.3|2
1655766860000|2022-06-20 23:14:20|11378.4|11376.4|11377.5|11375.5|11378.4|11376.4|11377.5|11375.5|3
1655766870000|2022-06-20 23:14:30|11377.6|11375.6|11377.8|11375.8|11378|11376|11377.6|11375.6|0
1655766880000|2022-06-20 23:14:40|11377.9|11375.9|11377.9|11375.9|11378.8|11376.8|11377.9|11375.9|3
1655766890000|2022-06-20 23:14:50|11378|11376|11378.3|11376.3|11378.6|11376.6|11378|11376|0
1655766900000|2022-06-20 23:15:00|11378.1|11376.1|11376.3|11374.3|11378.3|11376.3|11375.5|11373.5|27
1655766910000|2022-06-20 23:15:10|11376.1|11374.1|11374.9|11372.9|11376.3|11374.3|11374.9|11372.9|7
1655766920000|2022-06-20 23:15:20|11375.3|11373.3|11374.1|11372.1|11375.3|11373.3|11373.9|11371.9|11
1655766930000|2022-06-20 23:15:30|11374.3|11372.3|11373.8|11371.8|11374.6|11372.6|11373.4|11371.4|17
1655766940000|2022-06-20 23:15:40|11373.9|11371.9|11373.3|11371.3|11374|11372|11372.8|11370.8|15
1655766950000|2022-06-20 23:15:50|11372.9|11370.9|11372.3|11370.3|11373.4|11371.4|11372.3|11370.3|16
1655766960000|2022-06-20 23:16:00|11372.1|11370.1|11372.9|11370.9|11372.9|11370.9|11372|11370|1
1655766970000|2022-06-20 23:16:10|11374.1|11372.1|11373.5|11371.5|11374.6|11372.6|11373.5|11371.5|16
1655766980000|2022-06-20 23:16:20|11372.8|11370.8|11373.3|11371.3|11373.4|11371.4|11372.8|11370.8|11
1655766990000|2022-06-20 23:16:30|11373.1|11371.1|11373.5|11371.5|11373.5|11371.5|11372.8|11370.8|2
1655767010000|2022-06-20 23:16:50|11374.3|11372.3|11374.5|11372.5|11374.6|11372.6|11374.3|11372.3|8
1655767020000|2022-06-20 23:17:00|11374.4|11372.4|11373.8|11371.8|11374.6|11372.6|11373.3|11371.3|11
1655767030000|2022-06-20 23:17:10|11373.6|11371.6|11373.5|11371.5|11373.8|11371.8|11373.1|11371.1|1
1655767040000|2022-06-20 23:17:20|11373.6|11371.6|11373.9|11371.9|11374.1|11372.1|11373.5|11371.5|1
1655767050000|2022-06-20 23:17:30|11374.3|11372.3|11374.8|11372.8|11375|11373|11374.3|11372.3|10
1655767060000|2022-06-20 23:17:40|11375.4|11373.4|11376|11374|11376.4|11374.4|11375.1|11373.1|10
1655767070000|2022-06-20 23:17:50|11376.1|11374.1|11372.6|11370.6|11376.1|11374.1|11372.5|11370.5|14
1655767080000|2022-06-20 23:18:00|11372.8|11370.8|11373.9|11371.9|11373.9|11371.9|11372.8|11370.8|3
1655767090000|2022-06-20 23:18:10|11373.8|11371.8|11373|11371|11373.8|11371.8|11372.9|11370.9|5
1655767100000|2022-06-20 23:18:20|11373.1|11371.1|11373|11371|11373.1|11371.1|11373|11371|0
1655767110000|2022-06-20 23:18:30|11373.1|11371.1|11372.3|11370.3|11373.1|11371.1|11372|11370|5
1655767120000|2022-06-20 23:18:40|11372.4|11370.4|11373|11371|11373|11371|11372.4|11370.4|2
1655767130000|2022-06-20 23:18:50|11373.1|11371.1|11373.3|11371.3|11373.8|11371.8|11372.9|11370.9|6
1655767140000|2022-06-20 23:19:00|11373.4|11371.4|11373|11371|11373.6|11371.6|11373|11371|3
1655767150000|2022-06-20 23:19:10|11373.1|11371.1|11372.6|11370.6|11373.1|11371.1|11372.6|11370.6|12
1655767160000|2022-06-20 23:19:20|11372.5|11370.5|11372.3|11370.3|11372.6|11370.6|11372|11370|7
1655767170000|2022-06-20 23:19:30|11372.5|11370.5|11372|11370|11372.5|11370.5|11371.9|11369.9|2
1655767180000|2022-06-20 23:19:40|11372.1|11370.1|11371.9|11369.9|11372.3|11370.3|11371.9|11369.9|2
1655767190000|2022-06-20 23:19:50|11372.1|11370.1|11371.8|11369.8|11372.1|11370.1|11371.8|11369.8|8
1655767200000|2022-06-20 23:20:00|11371.6|11369.6|11372.5|11370.5|11372.5|11370.5|11371.5|11369.5|9
1655767210000|2022-06-20 23:20:10|11372.3|11370.3|11372.1|11370.1|11373.1|11371.1|11372|11370|4
1655767220000|2022-06-20 23:20:20|11372|11370|11371.9|11369.9|11372.3|11370.3|11371.6|11369.6|5
1655767230000|2022-06-20 23:20:30|11371.8|11369.8|11371.6|11369.6|11372.1|11370.1|11371.6|11369.6|2
1655767240000|2022-06-20 23:20:40|11371.8|11369.8|11371.8|11369.8|11371.9|11369.9|11371.8|11369.8|1
1655767250000|2022-06-20 23:20:50|11371.9|11369.9|11372.1|11370.1|11372.1|11370.1|11371.8|11369.8|0
1655767260000|2022-06-20 23:21:00|11372.8|11370.8|11373.3|11371.3|11373.8|11371.8|11372.5|11370.5|10
1655767270000|2022-06-20 23:21:10|11373.5|11371.5|11374|11372|11374.5|11372.5|11373.3|11371.3|9
1655767280000|2022-06-20 23:21:20|11374.1|11372.1|11375.4|11373.4|11375.4|11373.4|11374.1|11372.1|3
1655767290000|2022-06-20 23:21:30|11375.5|11373.5|11374.4|11372.4|11376.3|11374.3|11374.3|11372.3|9
1655767300000|2022-06-20 23:21:40|11375|11373|11375|11373|11375|11373|11374.4|11372.4|6
1655767310000|2022-06-20 23:21:50|11375.1|11373.1|11373.3|11371.3|11375.1|11373.1|11373.1|11371.1|6
1655767320000|2022-06-20 23:22:00|11373.6|11371.6|11373.3|11371.3|11373.6|11371.6|11373.1|11371.1|6
1655767330000|2022-06-20 23:22:10|11373.4|11371.4|11373|11371|11373.4|11371.4|11373|11371|1
1655767340000|2022-06-20 23:22:20|11373.1|11371.1|11373.6|11371.6|11373.6|11371.6|11373.1|11371.1|1
1655767350000|2022-06-20 23:22:30|11373.5|11371.5|11372.5|11370.5|11373.5|11371.5|11372.5|11370.5|4
1655767360000|2022-06-20 23:22:40|11372.1|11370.1|11373|11371|11373|11371|11372|11370|7
1655767370000|2022-06-20 23:22:50|11373.1|11371.1|11373.6|11371.6|11373.6|11371.6|11373|11371|2
1655767380000|2022-06-20 23:23:00|11373.5|11371.5|11371.9|11369.9|11373.8|11371.8|11371.9|11369.9|21
1655767390000|2022-06-20 23:23:10|11372|11370|11372.6|11370.6|11373|11371|11371.9|11369.9|7
1655767400000|2022-06-20 23:23:20|11373.3|11371.3|11372.5|11370.5|11373.3|11371.3|11371.9|11369.9|15
1655767410000|2022-06-20 23:23:30|11372.4|11370.4|11372|11370|11372.4|11370.4|11371.9|11369.9|1
1655767420000|2022-06-20 23:23:40|11371.9|11369.9|11371.6|11369.6|11372|11370|11371.6|11369.6|2
1655767430000|2022-06-20 23:23:50|11372|11370|11371.3|11369.3|11372.1|11370.1|11371.3|11369.3|11
1655767440000|2022-06-20 23:24:00|11371.4|11369.4|11372|11370|11372.1|11370.1|11371.3|11369.3|3
1655767450000|2022-06-20 23:24:10|11372.1|11370.1|11373.3|11371.3|11373.3|11371.3|11372|11370|13
1655767460000|2022-06-20 23:24:20|11373.4|11371.4|11373.4|11371.4|11374|11372|11373.4|11371.4|7
1655767470000|2022-06-20 23:24:30|11373.3|11371.3|11375.5|11373.5|11375.5|11373.5|11373.3|11371.3|17
1655767480000|2022-06-20 23:24:40|11375.6|11373.6|11374.8|11372.8|11375.6|11373.6|11373.5|11371.5|15
1655767490000|2022-06-20 23:24:50|11375|11373|11374.8|11372.8|11375|11373|11374.1|11372.1|12
1655767500000|2022-06-20 23:25:00|11374.9|11372.9|11375|11373|11375|11373|11374.9|11372.9|1
1655767510000|2022-06-20 23:25:10|11374.9|11372.9|11374|11372|11374.9|11372.9|11373.9|11371.9|13
1655767520000|2022-06-20 23:25:20|11374.1|11372.1|11374|11372|11374.5|11372.5|11374|11372|8
1655767530000|2022-06-20 23:25:30|11373.8|11371.8|11373.5|11371.5|11373.8|11371.8|11372.8|11370.8|14
1655767540000|2022-06-20 23:25:40|11373.8|11371.8|11374.4|11372.4|11375.1|11373.1|11373.6|11371.6|17
1655767550000|2022-06-20 23:25:50|11374.1|11372.1|11373.9|11371.9|11374.3|11372.3|11373.8|11371.8|5
1655767560000|2022-06-20 23:26:00|11374|11372|11374.4|11372.4|11374.5|11372.5|11374|11372|3
1655767570000|2022-06-20 23:26:10|11374.8|11372.8|11375|11373|11375|11373|11374.3|11372.3|4
1655767580000|2022-06-20 23:26:20|11374.9|11372.9|11374|11372|11375|11373|11373.6|11371.6|4
1655767590000|2022-06-20 23:26:30|11374.1|11372.1|11373.8|11371.8|11374.1|11372.1|11373.8|11371.8|2
1655767600000|2022-06-20 23:26:40|11373.6|11371.6|11373.5|11371.5|11373.6|11371.6|11373.4|11371.4|2
1655767610000|2022-06-20 23:26:50|11374|11372|11374|11372|11374|11372|11373.9|11371.9|3
1655767620000|2022-06-20 23:27:00|11374.8|11372.8|11374.8|11372.8|11376.3|11374.3|11374.8|11372.8|13
1655767630000|2022-06-20 23:27:10|11374.9|11372.9|11375.3|11373.3|11375.8|11373.8|11374.9|11372.9|3
1655767640000|2022-06-20 23:27:20|11374.8|11372.8|11373.1|11371.1|11374.8|11372.8|11373|11371|29
1655767650000|2022-06-20 23:27:30|11373|11371|11373.3|11371.3|11373.3|11371.3|11372.5|11370.5|7
1655767660000|2022-06-20 23:27:40|11373.1|11371.1|11372.4|11370.4|11373.5|11371.5|11372.4|11370.4|1
1655767670000|2022-06-20 23:27:50|11372|11370|11364.4|11362.4|11372|11370|11363.3|11361.3|163
1655767680000|2022-06-20 23:28:00|11364.1|11362.1|11368.4|11366.4|11368.4|11366.4|11364.1|11362.1|24
1655767690000|2022-06-20 23:28:10|11368.5|11366.5|11364.9|11362.9|11368.8|11366.8|11364.5|11362.5|27
1655767700000|2022-06-20 23:28:20|11364.8|11362.8|11366|11364|11366.5|11364.5|11364.5|11362.5|42
1655767710000|2022-06-20 23:28:30|11366.4|11364.4|11367.8|11365.8|11368|11366|11366|11364|17
1655767720000|2022-06-20 23:28:40|11367.6|11365.6|11367.1|11365.1|11367.6|11365.6|11367.1|11365.1|4
1655767730000|2022-06-20 23:28:50|11367.3|11365.3|11366.6|11364.6|11367.5|11365.5|11365.4|11363.4|13
1655767740000|2022-06-20 23:29:00|11366.5|11364.5|11367.3|11365.3|11367.3|11365.3|11366.3|11364.3|9
1655767750000|2022-06-20 23:29:10|11367.4|11365.4|11367.9|11365.9|11368|11366|11367.3|11365.3|2
1655767760000|2022-06-20 23:29:20|11367.6|11365.6|11369.3|11367.3|11369.8|11367.8|11367.6|11365.6|17
1655767770000|2022-06-20 23:29:30|11369.5|11367.5|11370.3|11368.3|11370.3|11368.3|11369.4|11367.4|4
1655767780000|2022-06-20 23:29:40|11370.4|11368.4|11369.6|11367.6|11370.5|11368.5|11369.6|11367.6|4
1655767790000|2022-06-20 23:29:50|11369.5|11367.5|11369.3|11367.3|11369.5|11367.5|11369.3|11367.3|0
1655767800000|2022-06-20 23:30:00|11369.6|11367.6|11370.8|11368.8|11371.1|11369.1|11369.5|11367.5|10
1655767810000|2022-06-20 23:30:10|11370.6|11368.6|11372.5|11370.5|11373|11371|11370.6|11368.6|13
1655767820000|2022-06-20 23:30:20|11372.4|11370.4|11372|11370|11372.5|11370.5|11372|11370|7
1655767830000|2022-06-20 23:30:30|11371.8|11369.8|11371.4|11369.4|11371.9|11369.9|11371.3|11369.3|1
1655767840000|2022-06-20 23:30:40|11371.5|11369.5|11372.9|11370.9|11372.9|11370.9|11370.9|11368.9|22
1655767850000|2022-06-20 23:30:50|11372.8|11370.8|11372.9|11370.9|11372.9|11370.9|11372|11370|11
1655767860000|2022-06-20 23:31:00|11372.3|11370.3|11373.3|11371.3|11373.5|11371.5|11371.9|11369.9|20
1655767870000|2022-06-20 23:31:10|11373.4|11371.4|11373|11371|11373.4|11371.4|11373|11371|0
1655767880000|2022-06-20 23:31:20|11372.9|11370.9|11370.6|11368.6|11372.9|11370.9|11369.9|11367.9|34
1655767890000|2022-06-20 23:31:30|11370.5|11368.5|11369.8|11367.8|11370.6|11368.6|11369.6|11367.6|11
1655767900000|2022-06-20 23:31:40|11369.9|11367.9|11369.1|11367.1|11369.9|11367.9|11368.5|11366.5|10
1655767910000|2022-06-20 23:31:50|11368.9|11366.9|11368.1|11366.1|11369|11367|11368|11366|13
1655767920000|2022-06-20 23:32:00|11367.5|11365.5|11368.6|11366.6|11369|11367|11367.3|11365.3|11
1655767930000|2022-06-20 23:32:10|11368.8|11366.8|11370.8|11368.8|11370.8|11368.8|11368.6|11366.6|14
1655767940000|2022-06-20 23:32:20|11371.3|11369.3|11371.5|11369.5|11371.6|11369.6|11370.8|11368.8|3
1655767950000|2022-06-20 23:32:30|11371.6|11369.6|11370.8|11368.8|11371.6|11369.6|11370.8|11368.8|5
1655767960000|2022-06-20 23:32:40|11370.9|11368.9|11369.9|11367.9|11370.9|11368.9|11369.9|11367.9|4
1655767970000|2022-06-20 23:32:50|11369.8|11367.8|11369.8|11367.8|11370.3|11368.3|11369|11367|6
1655767980000|2022-06-20 23:33:00|11369.6|11367.6|11370|11368|11370.4|11368.4|11369.6|11367.6|1
1655767990000|2022-06-20 23:33:10|11370.1|11368.1|11369.9|11367.9|11370.1|11368.1|11369.9|11367.9|0
1655768000000|2022-06-20 23:33:20|11370.3|11368.3|11370.3|11368.3|11370.4|11368.4|11369.9|11367.9|2
1655768010000|2022-06-20 23:33:30|11370.1|11368.1|11370.3|11368.3|11370.4|11368.4|11370.1|11368.1|1
1655768020000|2022-06-20 23:33:40|11370.4|11368.4|11370.5|11368.5|11370.5|11368.5|11369.9|11367.9|1
1655768030000|2022-06-20 23:33:50|11370.4|11368.4|11371.3|11369.3|11371.3|11369.3|11370.1|11368.1|2
1655768040000|2022-06-20 23:34:00|11371.1|11369.1|11370.8|11368.8|11371.3|11369.3|11370.8|11368.8|1
1655768050000|2022-06-20 23:34:10|11370.6|11368.6|11370.8|11368.8|11370.9|11368.9|11369.9|11367.9|5
1655768060000|2022-06-20 23:34:20|11370.9|11368.9|11370.6|11368.6|11371|11369|11370.6|11368.6|1
1655768070000|2022-06-20 23:34:30|11370|11368|11370|11368|11370|11368|11370|11368|2
1655768080000|2022-06-20 23:34:40|11369.8|11367.8|11369|11367|11370.1|11368.1|11369|11367|2
1655768090000|2022-06-20 23:34:50|11369.1|11367.1|11369.1|11367.1|11369.5|11367.5|11369|11367|0
1655768100000|2022-06-20 23:35:00|11369|11367|11369|11367|11369.1|11367.1|11369|11367|0
1655768110000|2022-06-20 23:35:10|11369.1|11367.1|11370.5|11368.5|11370.8|11368.8|11369.1|11367.1|6
1655768120000|2022-06-20 23:35:20|11370.6|11368.6|11371.3|11369.3|11371.5|11369.5|11370.4|11368.4|6
1655768130000|2022-06-20 23:35:30|11371.1|11369.1|11370.8|11368.8|11371.3|11369.3|11370.8|11368.8|2
1655768140000|2022-06-20 23:35:40|11370.9|11368.9|11371.3|11369.3|11371.4|11369.4|11370.5|11368.5|3
1655768150000|2022-06-20 23:35:50|11371.1|11369.1|11371.1|11369.1|11371.1|11369.1|11370.8|11368.8|0
1655768160000|2022-06-20 23:36:00|11370.8|11368.8|11371.1|11369.1|11371.1|11369.1|11370.6|11368.6|1
1655768170000|2022-06-20 23:36:10|11371.4|11369.4|11371.1|11369.1|11371.5|11369.5|11371|11369|2
1655768180000|2022-06-20 23:36:20|11371|11369|11370.8|11368.8|11371.1|11369.1|11370.6|11368.6|0
1655768190000|2022-06-20 23:36:30|11370.9|11368.9|11369.9|11367.9|11370.9|11368.9|11369.5|11367.5|13
1655768200000|2022-06-20 23:36:40|11370|11368|11369.5|11367.5|11370.3|11368.3|11369.5|11367.5|1
1655768210000|2022-06-20 23:36:50|11369.6|11367.6|11369.8|11367.8|11369.8|11367.8|11369.5|11367.5|1
1655768220000|2022-06-20 23:37:00|11369.9|11367.9|11369.9|11367.9|11369.9|11367.9|11369.8|11367.8|0
1655768230000|2022-06-20 23:37:10|11369.8|11367.8|11370.1|11368.1|11370.1|11368.1|11369.6|11367.6|0
1655768240000|2022-06-20 23:37:20|11370.3|11368.3|11370.8|11368.8|11370.8|11368.8|11370.3|11368.3|0
1655768250000|2022-06-20 23:37:30|11371.5|11369.5|11369.6|11367.6|11372.1|11370.1|11369.3|11367.3|20
1655768260000|2022-06-20 23:37:40|11369.8|11367.8|11369.4|11367.4|11370.8|11368.8|11369.4|11367.4|4
1655768270000|2022-06-20 23:37:50|11369.5|11367.5|11369.6|11367.6|11369.8|11367.8|11369.5|11367.5|0
1655768280000|2022-06-20 23:38:00|11369.5|11367.5|11368.8|11366.8|11369.5|11367.5|11368.3|11366.3|15
1655768290000|2022-06-20 23:38:10|11369.1|11367.1|11368.6|11366.6|11369.1|11367.1|11368.6|11366.6|2
1655768300000|2022-06-20 23:38:20|11368.8|11366.8|11369.4|11367.4|11369.5|11367.5|11368.8|11366.8|0
1655768310000|2022-06-20 23:38:30|11369.3|11367.3|11369.4|11367.4|11369.6|11367.6|11369|11367|2
1655768320000|2022-06-20 23:38:40|11370|11368|11370.3|11368.3|11370.5|11368.5|11369.9|11367.9|3
1655768330000|2022-06-20 23:38:50|11370|11368|11371|11369|11371|11369|11370|11368|7
1655768340000|2022-06-20 23:39:00|11371.1|11369.1|11372.9|11370.9|11373.1|11371.1|11371.1|11369.1|7
1655768350000|2022-06-20 23:39:10|11373|11371|11373|11371|11373|11371|11373|11371|0
1655768360000|2022-06-20 23:39:20|11373.3|11371.3|11373.1|11371.1|11373.3|11371.3|11372.9|11370.9|2
1655768370000|2022-06-20 23:39:30|11372.9|11370.9|11373.8|11371.8|11373.8|11371.8|11372.8|11370.8|3
1655768380000|2022-06-20 23:39:40|11374|11372|11374|11372|11374|11372|11374|11372|3
1655768390000|2022-06-20 23:39:50|11373.9|11371.9|11373.8|11371.8|11374.1|11372.1|11373.8|11371.8|1
1655768400000|2022-06-20 23:40:00|11374|11372|11377.8|11375.8|11379.4|11377.4|11373.9|11371.9|48
1655768410000|2022-06-20 23:40:10|11377.9|11375.9|11378.8|11376.8|11380.1|11378.1|11377.9|11375.9|13
1655768420000|2022-06-20 23:40:20|11378.9|11376.9|11380.3|11378.3|11380.6|11378.6|11378.9|11376.9|22
1655768430000|2022-06-20 23:40:30|11380.4|11378.4|11380.5|11378.5|11381|11379|11380.3|11378.3|10
1655768440000|2022-06-20 23:40:40|11380.4|11378.4|11381.1|11379.1|11381.5|11379.5|11380.4|11378.4|7
1655768450000|2022-06-20 23:40:50|11381.3|11379.3|11382|11380|11382.4|11380.4|11381.1|11379.1|9
1655768460000|2022-06-20 23:41:00|11381.9|11379.9|11380.4|11378.4|11382|11380|11379.5|11377.5|17
1655768470000|2022-06-20 23:41:10|11380.3|11378.3|11379.5|11377.5|11380.4|11378.4|11379.5|11377.5|1
1655768480000|2022-06-20 23:41:20|11379.6|11377.6|11380|11378|11381.3|11379.3|11379.6|11377.6|9
1655768490000|2022-06-20 23:41:30|11379.9|11377.9|11380.1|11378.1|11380.6|11378.6|11379.8|11377.8|6
1655768500000|2022-06-20 23:41:40|11380|11378|11380.1|11378.1|11380.5|11378.5|11379.9|11377.9|3
1655768510000|2022-06-20 23:41:50|11380.4|11378.4|11380|11378|11380.4|11378.4|11379.9|11377.9|0
1655768520000|2022-06-20 23:42:00|11379.8|11377.8|11381.1|11379.1|11381.3|11379.3|11379|11377|7
1655768530000|2022-06-20 23:42:10|11380.9|11378.9|11381.8|11379.8|11381.8|11379.8|11380.6|11378.6|6
1655768540000|2022-06-20 23:42:20|11381.6|11379.6|11382.5|11380.5|11382.8|11380.8|11381.5|11379.5|15
1655768550000|2022-06-20 23:42:30|11382.4|11380.4|11382.5|11380.5|11382.5|11380.5|11381.4|11379.4|6
1655768560000|2022-06-20 23:42:40|11382.4|11380.4|11382.8|11380.8|11383.3|11381.3|11382.4|11380.4|5
1655768570000|2022-06-20 23:42:50|11382.9|11380.9|11383.1|11381.1|11383.4|11381.4|11382.8|11380.8|3
1655768580000|2022-06-20 23:43:00|11383.8|11381.8|11384.9|11382.9|11384.9|11382.9|11383.8|11381.8|12
1655768590000|2022-06-20 23:43:10|11384.8|11382.8|11384|11382|11384.8|11382.8|11383.6|11381.6|5
1655768600000|2022-06-20 23:43:20|11384.1|11382.1|11385.4|11383.4|11385.5|11383.5|11384.1|11382.1|5
1655768610000|2022-06-20 23:43:30|11385.5|11383.5|11385.8|11383.8|11386.5|11384.5|11385.5|11383.5|14
1655768620000|2022-06-20 23:43:40|11385.9|11383.9|11386|11384|11386.5|11384.5|11385.3|11383.3|9
1655768630000|2022-06-20 23:43:50|11386.1|11384.1|11386.9|11384.9|11387.1|11385.1|11386.1|11384.1|7
1655768640000|2022-06-20 23:44:00|11386.8|11384.8|11386.5|11384.5|11386.9|11384.9|11386|11384|15
1655768650000|2022-06-20 23:44:10|11386.6|11384.6|11385.1|11383.1|11386.8|11384.8|11385.1|11383.1|5
1655768660000|2022-06-20 23:44:20|11384.8|11382.8|11384.9|11382.9|11385|11383|11384|11382|6
1655768670000|2022-06-20 23:44:30|11384.8|11382.8|11385.6|11383.6|11385.6|11383.6|11384.5|11382.5|5
1655768680000|2022-06-20 23:44:40|11385.5|11383.5|11385.4|11383.4|11385.5|11383.5|11385.4|11383.4|1
1655768690000|2022-06-20 23:44:50|11385.3|11383.3|11386.5|11384.5|11386.5|11384.5|11385.3|11383.3|10
1655768700000|2022-06-20 23:45:00|11386.4|11384.4|11392.6|11390.6|11393.4|11391.4|11386.4|11384.4|98
1655768710000|2022-06-20 23:45:10|11392.5|11390.5|11405.5|11403.5|11407.3|11405.3|11392.3|11390.3|476
1655768720000|2022-06-20 23:45:20|11404.8|11402.8|11402.5|11400.5|11405.5|11403.5|11402|11400|37
1655768730000|2022-06-20 23:45:30|11402.6|11400.6|11402.1|11400.1|11403.6|11401.6|11401.9|11399.9|32
1655768740000|2022-06-20 23:45:40|11401.8|11399.8|11401.6|11399.6|11402.4|11400.4|11400.4|11398.4|34
1655768750000|2022-06-20 23:45:50|11401.8|11399.8|11402.4|11400.4|11403.3|11401.3|11401.8|11399.8|42
1655768760000|2022-06-20 23:46:00|11402.5|11400.5|11401|11399|11404|11402|11401|11399|17
1655768770000|2022-06-20 23:46:10|11400.8|11398.8|11399.9|11397.9|11401.5|11399.5|11399.9|11397.9|19
1655768780000|2022-06-20 23:46:20|11400|11398|11398.4|11396.4|11400|11398|11398|11396|23
1655768790000|2022-06-20 23:46:30|11398.3|11396.3|11398.3|11396.3|11399.5|11397.5|11398.1|11396.1|12
1655768800000|2022-06-20 23:46:40|11398.5|11396.5|11399|11397|11399.4|11397.4|11398.3|11396.3|8
1655768810000|2022-06-20 23:46:50|11399.1|11397.1|11400.9|11398.9|11401|11399|11398.9|11396.9|5
1655768820000|2022-06-20 23:47:00|11400.8|11398.8|11400.3|11398.3|11401.3|11399.3|11399.5|11397.5|11
1655768830000|2022-06-20 23:47:10|11400.1|11398.1|11402|11400|11402.4|11400.4|11399.9|11397.9|16
1655768840000|2022-06-20 23:47:20|11401.9|11399.9|11400.3|11398.3|11402|11400|11399.6|11397.6|15
1655768850000|2022-06-20 23:47:30|11399.9|11397.9|11400.6|11398.6|11401.3|11399.3|11399.9|11397.9|2
1655768860000|2022-06-20 23:47:40|11400.8|11398.8|11399.5|11397.5|11400.9|11398.9|11399.3|11397.3|5
1655768870000|2022-06-20 23:47:50|11399.3|11397.3|11397.6|11395.6|11399.3|11397.3|11397.6|11395.6|22
1655768880000|2022-06-20 23:48:00|11397.8|11395.8|11398.8|11396.8|11399.4|11397.4|11397.8|11395.8|9
1655768890000|2022-06-20 23:48:10|11398.9|11396.9|11400.9|11398.9|11400.9|11398.9|11398.8|11396.8|13
1655768900000|2022-06-20 23:48:20|11400.8|11398.8|11401.6|11399.6|11401.6|11399.6|11399.8|11397.8|10
1655768910000|2022-06-20 23:48:30|11401.5|11399.5|11401.1|11399.1|11401.5|11399.5|11401|11399|4
1655768920000|2022-06-20 23:48:40|11401|11399|11401.5|11399.5|11401.8|11399.8|11400.5|11398.5|10
1655768930000|2022-06-20 23:48:50|11401.6|11399.6|11401.1|11399.1|11403.3|11401.3|11400|11398|33
1655768940000|2022-06-20 23:49:00|11401.4|11399.4|11400.9|11398.9|11402.1|11400.1|11400.5|11398.5|13
1655768950000|2022-06-20 23:49:10|11400.6|11398.6|11402.9|11400.9|11403.4|11401.4|11400.5|11398.5|22
1655768960000|2022-06-20 23:49:20|11403|11401|11403.6|11401.6|11405.3|11403.3|11402.6|11400.6|50
1655768970000|2022-06-20 23:49:30|11403.4|11401.4|11404.3|11402.3|11404.3|11402.3|11402.6|11400.6|15
1655768980000|2022-06-20 23:49:40|11404.1|11402.1|11403.4|11401.4|11404.8|11402.8|11403.3|11401.3|7
1655768990000|2022-06-20 23:49:50|11403.3|11401.3|11402|11400|11404.3|11402.3|11402|11400|11
1655769000000|2022-06-20 23:50:00|11401.9|11399.9|11402.1|11400.1|11403.5|11401.5|11401.8|11399.8|8
1655769010000|2022-06-20 23:50:10|11402|11400|11401.5|11399.5|11402.8|11400.8|11401.4|11399.4|9
1655769020000|2022-06-20 23:50:20|11401.4|11399.4|11400|11398|11402|11400|11399.9|11397.9|13
1655769030000|2022-06-20 23:50:30|11400.1|11398.1|11400.1|11398.1|11401.1|11399.1|11400.1|11398.1|5
1655769040000|2022-06-20 23:50:40|11400|11398|11400.3|11398.3|11400.4|11398.4|11399.6|11397.6|6
1655769050000|2022-06-20 23:50:50|11400.1|11398.1|11400.1|11398.1|11400.9|11398.9|11400|11398|6
1655769060000|2022-06-20 23:51:00|11400|11398|11401.6|11399.6|11402|11400|11400|11398|13
1655769070000|2022-06-20 23:51:10|11401.8|11399.8|11403.5|11401.5|11403.5|11401.5|11401.8|11399.8|23
1655769080000|2022-06-20 23:51:20|11403.6|11401.6|11402.4|11400.4|11404.5|11402.5|11402.3|11400.3|12
1655769090000|2022-06-20 23:51:30|11402.3|11400.3|11402.6|11400.6|11403.1|11401.1|11402.1|11400.1|10
1655769100000|2022-06-20 23:51:40|11402.5|11400.5|11401.5|11399.5|11402.8|11400.8|11401.1|11399.1|4
1655769110000|2022-06-20 23:51:50|11401.6|11399.6|11400|11398|11401.6|11399.6|11399.9|11397.9|5
1655769120000|2022-06-20 23:52:00|11400.1|11398.1|11401.3|11399.3|11401.8|11399.8|11399.8|11397.8|8
1655769130000|2022-06-20 23:52:10|11400.8|11398.8|11400.8|11398.8|11400.8|11398.8|11400|11398|16
1655769140000|2022-06-20 23:52:20|11400.4|11398.4|11400.5|11398.5|11400.8|11398.8|11400|11398|4
1655769150000|2022-06-20 23:52:30|11400.6|11398.6|11399|11397|11400.8|11398.8|11398.9|11396.9|8
1655769160000|2022-06-20 23:52:40|11398.9|11396.9|11399.5|11397.5|11400|11398|11398.9|11396.9|8
1655769170000|2022-06-20 23:52:50|11399.8|11397.8|11400.4|11398.4|11400.4|11398.4|11399.5|11397.5|2
1655769180000|2022-06-20 23:53:00|11399|11397|11397.8|11395.8|11399|11397|11397.8|11395.8|18
1655769190000|2022-06-20 23:53:10|11397.5|11395.5|11397.6|11395.6|11397.6|11395.6|11396.6|11394.6|14
1655769200000|2022-06-20 23:53:20|11397.5|11395.5|11398|11396|11398.6|11396.6|11397.5|11395.5|7
1655769210000|2022-06-20 23:53:30|11398.1|11396.1|11397|11395|11398.1|11396.1|11396.9|11394.9|4
1655769220000|2022-06-20 23:53:40|11398|11396|11397.5|11395.5|11398|11396|11397.5|11395.5|7
1655769230000|2022-06-20 23:53:50|11397.6|11395.6|11397.1|11395.1|11397.8|11395.8|11397.1|11395.1|2
1655769240000|2022-06-20 23:54:00|11397|11395|11397.1|11395.1|11397.3|11395.3|11397|11395|2
1655769250000|2022-06-20 23:54:10|11397.3|11395.3|11397.5|11395.5|11397.6|11395.6|11397.1|11395.1|8
1655769260000|2022-06-20 23:54:20|11397.1|11395.1|11397.8|11395.8|11397.8|11395.8|11397|11395|4
1655769270000|2022-06-20 23:54:30|11397.3|11395.3|11398.4|11396.4|11398.8|11396.8|11397.3|11395.3|18
1655769280000|2022-06-20 23:54:40|11398.3|11396.3|11397.5|11395.5|11398.3|11396.3|11397.5|11395.5|3
1655769290000|2022-06-20 23:54:50|11397.1|11395.1|11397.8|11395.8|11397.9|11395.9|11397.1|11395.1|2
1655769300000|2022-06-20 23:55:00|11397.6|11395.6|11396.9|11394.9|11397.9|11395.9|11396.9|11394.9|9
1655769310000|2022-06-20 23:55:10|11397.1|11395.1|11398.3|11396.3|11398.3|11396.3|11396.9|11394.9|9
1655769320000|2022-06-20 23:55:20|11398.1|11396.1|11398.6|11396.6|11398.6|11396.6|11397.9|11395.9|4
1655769330000|2022-06-20 23:55:30|11397.8|11395.8|11395.3|11393.3|11397.8|11395.8|11395.1|11393.1|36
1655769340000|2022-06-20 23:55:40|11395.4|11393.4|11395.5|11393.5|11395.9|11393.9|11395.4|11393.4|4
1655769350000|2022-06-20 23:55:50|11395.6|11393.6|11394.8|11392.8|11395.6|11393.6|11394.5|11392.5|18
1655769360000|2022-06-20 23:56:00|11394.6|11392.6|11396.1|11394.1|11396.3|11394.3|11394.4|11392.4|7
1655769370000|2022-06-20 23:56:10|11396|11394|11396.1|11394.1|11396.8|11394.8|11395.4|11393.4|6
1655769380000|2022-06-20 23:56:20|11396.4|11394.4|11397.5|11395.5|11397.5|11395.5|11396.3|11394.3|2
1655769390000|2022-06-20 23:56:30|11395.9|11393.9|11396|11394|11396.6|11394.6|11395.8|11393.8|18
1655769400000|2022-06-20 23:56:40|11396.1|11394.1|11394.9|11392.9|11396.3|11394.3|11394.9|11392.9|5
1655769410000|2022-06-20 23:56:50|11394.8|11392.8|11394.8|11392.8|11394.8|11392.8|11394.4|11392.4|7
1655769420000|2022-06-20 23:57:00|11394.6|11392.6|11395|11393|11395|11393|11394.3|11392.3|6
1655769430000|2022-06-20 23:57:10|11394.9|11392.9|11394.1|11392.1|11395.1|11393.1|11393.5|11391.5|28
1655769440000|2022-06-20 23:57:20|11394.3|11392.3|11392.9|11390.9|11394.3|11392.3|11392.5|11390.5|15
1655769450000|2022-06-20 23:57:30|11392.8|11390.8|11391.8|11389.8|11392.9|11390.9|11391.8|11389.8|12
1655769460000|2022-06-20 23:57:40|11391.9|11389.9|11388.4|11386.4|11392.1|11390.1|11387.6|11385.6|73
1655769470000|2022-06-20 23:57:50|11388.1|11386.1|11388.3|11386.3|11388.6|11386.6|11387|11385|19
1655769480000|2022-06-20 23:58:00|11388.1|11386.1|11387.8|11385.8|11388.5|11386.5|11387|11385|9
1655769490000|2022-06-20 23:58:10|11387.6|11385.6|11388.6|11386.6|11389.6|11387.6|11387.5|11385.5|19
1655769500000|2022-06-20 23:58:20|11388.5|11386.5|11388.8|11386.8|11388.9|11386.9|11387.4|11385.4|5
1655769510000|2022-06-20 23:58:30|11389.1|11387.1|11389.6|11387.6|11390.4|11388.4|11389.1|11387.1|4
1655769520000|2022-06-20 23:58:40|11390|11388|11390.3|11388.3|11390.3|11388.3|11389.8|11387.8|2
1655769530000|2022-06-20 23:58:50|11390.1|11388.1|11390.1|11388.1|11390.9|11388.9|11390|11388|3
1655769540000|2022-06-20 23:59:00|11390.3|11388.3|11389.5|11387.5|11390.5|11388.5|11389|11387|18
1655769550000|2022-06-20 23:59:10|11389.4|11387.4|11389|11387|11389.8|11387.8|11388.9|11386.9|5
1655769560000|2022-06-20 23:59:20|11389.5|11387.5|11387.4|11385.4|11389.6|11387.6|11386.4|11384.4|25
1655769570000|2022-06-20 23:59:30|11387.3|11385.3|11387.9|11385.9|11388|11386|11387|11385|2
1655769580000|2022-06-20 23:59:40|11388|11386|11389.4|11387.4|11389.6|11387.6|11387.8|11385.8|5
1655769590000|2022-06-20 23:59:50|11389|11387|11389|11387|11389.1|11387.1|11388.1|11386.1|4
1655769600000|2022-06-21 00:00:00|11388.9|11386.9|11387.4|11385.4|11389|11387|11387|11385|20
1655769610000|2022-06-21 00:00:10|11387.3|11385.3|11386.1|11384.1|11387.3|11385.3|11385.4|11383.4|20
1655769620000|2022-06-21 00:00:20|11387|11385|11386|11384|11388.1|11386.1|11385.9|11383.9|17
1655769630000|2022-06-21 00:00:30|11385.9|11383.9|11378.4|11376.4|11386.3|11384.3|11378.4|11376.4|101
1655769640000|2022-06-21 00:00:40|11378.1|11376.1|11380.6|11378.6|11381.8|11379.8|11375.3|11373.3|61
1655769650000|2022-06-21 00:00:50|11380.8|11378.8|11380.5|11378.5|11383.1|11381.1|11380|11378|20
1655769660000|2022-06-21 00:01:00|11381.1|11379.1|11384.6|11382.6|11385.8|11383.8|11381|11379|46
1655769670000|2022-06-21 00:01:10|11385|11383|11384.8|11382.8|11387|11385|11384.3|11382.3|13
1655769680000|2022-06-21 00:01:20|11384.9|11382.9|11385.8|11383.8|11388.3|11386.3|11384.8|11382.8|15
1655769690000|2022-06-21 00:01:30|11385.9|11383.9|11387.1|11385.1|11387.6|11385.6|11385.8|11383.8|4
1655769700000|2022-06-21 00:01:40|11386.9|11384.9|11388.9|11386.9|11388.9|11386.9|11386.6|11384.6|16
1655769710000|2022-06-21 00:01:50|11388.6|11386.6|11389.6|11387.6|11390.9|11388.9|11388.4|11386.4|32
1655769720000|2022-06-21 00:02:00|11389.8|11387.8|11387|11385|11390.5|11388.5|11386.9|11384.9|40
1655769730000|2022-06-21 00:02:10|11387.8|11385.8|11383.5|11381.5|11388.4|11386.4|11383.4|11381.4|45
1655769740000|2022-06-21 00:02:20|11383.8|11381.8|11386.1|11384.1|11386.1|11384.1|11383.8|11381.8|5
1655769750000|2022-06-21 00:02:30|11386.4|11384.4|11385.4|11383.4|11387.1|11385.1|11385|11383|9
1655769760000|2022-06-21 00:02:40|11385.5|11383.5|11384.1|11382.1|11386.5|11384.5|11384.1|11382.1|24
1655769770000|2022-06-21 00:02:50|11384.3|11382.3|11387.1|11385.1|11387.9|11385.9|11384.3|11382.3|9
1655769780000|2022-06-21 00:03:00|11386.9|11384.9|11388.4|11386.4|11389.6|11387.6|11386|11384|12
1655769790000|2022-06-21 00:03:10|11388.3|11386.3|11389.9|11387.9|11390.4|11388.4|11387.9|11385.9|13
1655769800000|2022-06-21 00:03:20|11390.3|11388.3|11389.4|11387.4|11390.4|11388.4|11389.4|11387.4|1
1655769810000|2022-06-21 00:03:30|11389.5|11387.5|11390.3|11388.3|11390.5|11388.5|11389.4|11387.4|9
1655769820000|2022-06-21 00:03:40|11390.1|11388.1|11391.4|11389.4|11393.3|11391.3|11389.8|11387.8|19
1655769830000|2022-06-21 00:03:50|11391.8|11389.8|11391.5|11389.5|11392.3|11390.3|11391|11389|6
1655769840000|2022-06-21 00:04:00|11391.4|11389.4|11388.9|11386.9|11391.6|11389.6|11388.4|11386.4|12
1655769850000|2022-06-21 00:04:10|11388.8|11386.8|11389|11387|11389.5|11387.5|11388.1|11386.1|11
1655769860000|2022-06-21 00:04:20|11388.9|11386.9|11386|11384|11388.9|11386.9|11384.9|11382.9|20
1655769870000|2022-06-21 00:04:30|11385.9|11383.9|11387.3|11385.3|11387.4|11385.4|11382.8|11380.8|26
1655769880000|2022-06-21 00:04:40|11387.1|11385.1|11386.9|11384.9|11387.4|11385.4|11385.6|11383.6|4
1655769890000|2022-06-21 00:04:50|11386.8|11384.8|11388|11386|11389|11387|11386.3|11384.3|12
1655769900000|2022-06-21 00:05:00|11388.5|11386.5|11389.1|11387.1|11391|11389|11388|11386|9
1655769910000|2022-06-21 00:05:10|11389|11387|11387.4|11385.4|11390.1|11388.1|11386.3|11384.3|7
1655769920000|2022-06-21 00:05:20|11387.3|11385.3|11386.4|11384.4|11388.4|11386.4|11386.4|11384.4|3
1655769930000|2022-06-21 00:05:30|11385.8|11383.8|11387.5|11385.5|11387.5|11385.5|11384.9|11382.9|6
1655769940000|2022-06-21 00:05:40|11387.6|11385.6|11386.5|11384.5|11388.4|11386.4|11385.8|11383.8|8
1655769950000|2022-06-21 00:05:50|11386.4|11384.4|11387.8|11385.8|11388.3|11386.3|11385.5|11383.5|6
1655769960000|2022-06-21 00:06:00|11387.6|11385.6|11386.3|11384.3|11388.3|11386.3|11385.6|11383.6|2
1655769970000|2022-06-21 00:06:10|11386.1|11384.1|11384.9|11382.9|11386.4|11384.4|11384.9|11382.9|5
1655769980000|2022-06-21 00:06:20|11384.8|11382.8|11384.4|11382.4|11385.1|11383.1|11383.5|11381.5|10
1655769990000|2022-06-21 00:06:30|11384.3|11382.3|11384.1|11382.1|11384.3|11382.3|11383|11381|13
1655770000000|2022-06-21 00:06:40|11384.6|11382.6|11385.3|11383.3|11386.8|11384.8|11384.4|11382.4|5
1655770010000|2022-06-21 00:06:50|11384.6|11382.6|11385.6|11383.6|11387.5|11385.5|11384.6|11382.6|7
1655770020000|2022-06-21 00:07:00|11385.5|11383.5|11384.9|11382.9|11385.6|11383.6|11384.4|11382.4|3
1655770030000|2022-06-21 00:07:10|11385|11383|11385.8|11383.8|11387.1|11385.1|11384.9|11382.9|6
1655770040000|2022-06-21 00:07:20|11385.9|11383.9|11385|11383|11386.3|11384.3|11384.9|11382.9|0
1655770050000|2022-06-21 00:07:30|11384.9|11382.9|11387.6|11385.6|11387.6|11385.6|11383.9|11381.9|10
1655770060000|2022-06-21 00:07:40|11387.8|11385.8|11387.5|11385.5|11387.8|11385.8|11386.6|11384.6|2
1655770070000|2022-06-21 00:07:50|11387.6|11385.6|11386.9|11384.9|11387.6|11385.6|11386.8|11384.8|0
1655770080000|2022-06-21 00:08:00|11386.8|11384.8|11384.5|11382.5|11386.8|11384.8|11384.3|11382.3|4
1655770090000|2022-06-21 00:08:10|11384.6|11382.6|11383.6|11381.6|11385.8|11383.8|11383.6|11381.6|9
1655770100000|2022-06-21 00:08:20|11383.9|11381.9|11383|11381|11385|11383|11383|11381|15
1655770110000|2022-06-21 00:08:30|11383.1|11381.1|11382.9|11380.9|11384.1|11382.1|11382|11380|16
1655770120000|2022-06-21 00:08:40|11382.8|11380.8|11384.3|11382.3|11384.6|11382.6|11382|11380|25
1655770130000|2022-06-21 00:08:50|11384.4|11382.4|11383.6|11381.6|11385.5|11383.5|11383.6|11381.6|4
1655770140000|2022-06-21 00:09:00|11383.5|11381.5|11383.6|11381.6|11385.1|11383.1|11382.4|11380.4|4
1655770150000|2022-06-21 00:09:10|11383.4|11381.4|11384.9|11382.9|11385.8|11383.8|11383.4|11381.4|4
1655770160000|2022-06-21 00:09:20|11385|11383|11386.6|11384.6|11386.6|11384.6|11385|11383|4
1655770170000|2022-06-21 00:09:30|11387.3|11385.3|11386.8|11384.8|11387.3|11385.3|11386|11384|7
1655770180000|2022-06-21 00:09:40|11386.6|11384.6|11386.4|11384.4|11387.5|11385.5|11385.9|11383.9|10
1655770190000|2022-06-21 00:09:50|11386.5|11384.5|11386.4|11384.4|11387.9|11385.9|11386.1|11384.1|16
1655770200000|2022-06-21 00:10:00|11386.5|11384.5|11384.5|11382.5|11387.6|11385.6|11384.5|11382.5|25
1655770210000|2022-06-21 00:10:10|11384.3|11382.3|11383|11381|11384.4|11382.4|11382.9|11380.9|3
1655770220000|2022-06-21 00:10:20|11383.3|11381.3|11384.6|11382.6|11384.6|11382.6|11383.3|11381.3|3
1655770230000|2022-06-21 00:10:30|11384.5|11382.5|11383.8|11381.8|11384.5|11382.5|11383|11381|3
1655770240000|2022-06-21 00:10:40|11384|11382|11385.5|11383.5|11385.6|11383.6|11384|11382|7
1655770250000|2022-06-21 00:10:50|11386.1|11384.1|11385.6|11383.6|11387|11385|11385.4|11383.4|3
1655770260000|2022-06-21 00:11:00|11385.5|11383.5|11383.4|11381.4|11385.5|11383.5|11383.4|11381.4|4
1655770270000|2022-06-21 00:11:10|11383.6|11381.6|11383.9|11381.9|11384.6|11382.6|11383.4|11381.4|2
1655770280000|2022-06-21 00:11:20|11384|11382|11383.8|11381.8|11384.1|11382.1|11383.8|11381.8|0
1655770290000|2022-06-21 00:11:30|11383.9|11381.9|11383|11381|11384.4|11382.4|11383|11381|1
1655770300000|2022-06-21 00:11:40|11383.1|11381.1|11384.4|11382.4|11384.5|11382.5|11382.1|11380.1|15
1655770310000|2022-06-21 00:11:50|11383.8|11381.8|11382.4|11380.4|11383.8|11381.8|11381.6|11379.6|5
1655770320000|2022-06-21 00:12:00|11382.5|11380.5|11384.3|11382.3|11384.9|11382.9|11382.4|11380.4|8
1655770330000|2022-06-21 00:12:10|11384|11382|11382.1|11380.1|11384|11382|11381.8|11379.8|9
1655770340000|2022-06-21 00:12:20|11382.3|11380.3|11382.5|11380.5|11384|11382|11382.1|11380.1|4
1655770350000|2022-06-21 00:12:30|11382.6|11380.6|11382|11380|11383.8|11381.8|11382|11380|5
1655770360000|2022-06-21 00:12:40|11382.1|11380.1|11380.9|11378.9|11382.8|11380.8|11380.9|11378.9|16
1655770370000|2022-06-21 00:12:50|11380|11378|11381|11379|11381.4|11379.4|11379|11377|23
1655770380000|2022-06-21 00:13:00|11381.1|11379.1|11378.9|11376.9|11381.3|11379.3|11378.5|11376.5|25
1655770390000|2022-06-21 00:13:10|11378.8|11376.8|11380.3|11378.3|11381|11379|11378.3|11376.3|24
1655770400000|2022-06-21 00:13:20|11380.4|11378.4|11380.1|11378.1|11380.8|11378.8|11379.5|11377.5|7
1655770410000|2022-06-21 00:13:30|11380.3|11378.3|11382.3|11380.3|11382.6|11380.6|11380.1|11378.1|17
1655770420000|2022-06-21 00:13:40|11381.9|11379.9|11381.9|11379.9|11382.4|11380.4|11381.5|11379.5|2
1655770430000|2022-06-21 00:13:50|11382|11380|11383.5|11381.5|11383.6|11381.6|11382|11380|3
1655770440000|2022-06-21 00:14:00|11383.4|11381.4|11382.3|11380.3|11383.4|11381.4|11382|11380|5
1655770450000|2022-06-21 00:14:10|11382.4|11380.4|11379.6|11377.6|11382.4|11380.4|11378.9|11376.9|12
1655770460000|2022-06-21 00:14:20|11379.9|11377.9|11381.9|11379.9|11381.9|11379.9|11379.3|11377.3|12
1655770470000|2022-06-21 00:14:30|11382|11380|11383.1|11381.1|11384|11382|11382|11380|6
1655770480000|2022-06-21 00:14:40|11383.3|11381.3|11383.4|11381.4|11384.5|11382.5|11383|11381|6
1655770490000|2022-06-21 00:14:50|11383.5|11381.5|11384|11382|11384.1|11382.1|11383.3|11381.3|4
1655770500000|2022-06-21 00:15:00|11384.1|11382.1|11385.8|11383.8|11386.3|11384.3|11383.4|11381.4|12
1655770510000|2022-06-21 00:15:10|11385.6|11383.6|11385.9|11383.9|11386|11384|11385|11383|4
1655770520000|2022-06-21 00:15:20|11385.8|11383.8|11386.5|11384.5|11387.3|11385.3|11385.6|11383.6|15
1655770530000|2022-06-21 00:15:30|11386.4|11384.4|11385.4|11383.4|11386.6|11384.6|11385|11383|4
1655770540000|2022-06-21 00:15:40|11385.3|11383.3|11386|11384|11386.1|11384.1|11384.9|11382.9|3
1655770550000|2022-06-21 00:15:50|11386.1|11384.1|11386.4|11384.4|11386.5|11384.5|11385.6|11383.6|4
1655770560000|2022-06-21 00:16:00|11385.6|11383.6|11384.6|11382.6|11386.4|11384.4|11384.3|11382.3|4
1655770570000|2022-06-21 00:16:10|11384.8|11382.8|11384.1|11382.1|11385.3|11383.3|11383.9|11381.9|13
1655770580000|2022-06-21 00:16:20|11384.5|11382.5|11383.9|11381.9|11384.6|11382.6|11383.8|11381.8|2
1655770590000|2022-06-21 00:16:30|11384.6|11382.6|11384.9|11382.9|11385.8|11383.8|11384.1|11382.1|10
1655770600000|2022-06-21 00:16:40|11385|11383|11385.8|11383.8|11385.8|11383.8|11384.5|11382.5|4
1655770610000|2022-06-21 00:16:50|11385.6|11383.6|11385|11383|11385.6|11383.6|11385|11383|0
1655770620000|2022-06-21 00:17:00|11385.1|11383.1|11382.6|11380.6|11385.1|11383.1|11382.6|11380.6|13
1655770630000|2022-06-21 00:17:10|11382.9|11380.9|11382|11380|11383.3|11381.3|11382|11380|3
1655770640000|2022-06-21 00:17:20|11382.1|11380.1|11382.1|11380.1|11382.8|11380.8|11382|11380|2
1655770650000|2022-06-21 00:17:30|11382.3|11380.3|11381.6|11379.6|11382.8|11380.8|11381.6|11379.6|5
1655770660000|2022-06-21 00:17:40|11381.8|11379.8|11381.6|11379.6|11382.4|11380.4|11381|11379|5
1655770670000|2022-06-21 00:17:50|11381.8|11379.8|11382.4|11380.4|11383.1|11381.1|11381.5|11379.5|3
1655770680000|2022-06-21 00:18:00|11382.5|11380.5|11380.5|11378.5|11382.6|11380.6|11379.3|11377.3|10
1655770690000|2022-06-21 00:18:10|11380.4|11378.4|11378.5|11376.5|11380.5|11378.5|11378.4|11376.4|12
1655770700000|2022-06-21 00:18:20|11378.6|11376.6|11379.4|11377.4|11380.1|11378.1|11378.5|11376.5|7
1655770710000|2022-06-21 00:18:30|11379.1|11377.1|11378.4|11376.4|11379.1|11377.1|11377.9|11375.9|19
1655770720000|2022-06-21 00:18:40|11378.5|11376.5|11380.6|11378.6|11380.9|11378.9|11378.5|11376.5|23
1655770730000|2022-06-21 00:18:50|11380.8|11378.8|11379.6|11377.6|11381.1|11379.1|11378.9|11376.9|19
1655770740000|2022-06-21 00:19:00|11380.5|11378.5|11381.8|11379.8|11381.8|11379.8|11379.8|11377.8|9
1655770750000|2022-06-21 00:19:10|11382.3|11380.3|11382|11380|11382.9|11380.9|11381.9|11379.9|11
1655770760000|2022-06-21 00:19:20|11382.1|11380.1|11380.8|11378.8|11382.5|11380.5|11380.8|11378.8|4
1655770770000|2022-06-21 00:19:30|11380.9|11378.9|11380.3|11378.3|11381.5|11379.5|11379.5|11377.5|6
1655770780000|2022-06-21 00:19:40|11380.1|11378.1|11379.5|11377.5|11380.6|11378.6|11379.3|11377.3|4
1655770790000|2022-06-21 00:19:50|11379.6|11377.6|11378.9|11376.9|11380.1|11378.1|11378.9|11376.9|6
1655770800000|2022-06-21 00:20:00|11378.8|11376.8|11378.8|11376.8|11379|11377|11377.1|11375.1|27
1655770810000|2022-06-21 00:20:10|11378.6|11376.6|11377.5|11375.5|11379.1|11377.1|11377.1|11375.1|5
1655770820000|2022-06-21 00:20:20|11377.6|11375.6|11376|11374|11377.6|11375.6|11376|11374|15
1655770830000|2022-06-21 00:20:30|11375.4|11373.4|11377|11375|11377|11375|11375.3|11373.3|22
1655770840000|2022-06-21 00:20:40|11377.1|11375.1|11377.1|11375.1|11378|11376|11377.1|11375.1|19
1655770850000|2022-06-21 00:20:50|11377|11375|11376.8|11374.8|11377.8|11375.8|11376.5|11374.5|2
1655770860000|2022-06-21 00:21:00|11376.6|11374.6|11376.5|11374.5|11376.6|11374.6|11375.4|11373.4|3
1655770870000|2022-06-21 00:21:10|11376.4|11374.4|11376.4|11374.4|11376.8|11374.8|11375.6|11373.6|7
1655770880000|2022-06-21 00:21:20|11376.5|11374.5|11378.4|11376.4|11378.4|11376.4|11376.5|11374.5|4
1655770890000|2022-06-21 00:21:30|11378.5|11376.5|11378.6|11376.6|11379|11377|11378.4|11376.4|4
1655770900000|2022-06-21 00:21:40|11378.8|11376.8|11381.1|11379.1|11381.1|11379.1|11378.6|11376.6|7
1655770910000|2022-06-21 00:21:50|11381|11379|11381.4|11379.4|11381.5|11379.5|11380.9|11378.9|5
1655770920000|2022-06-21 00:22:00|11381.3|11379.3|11380.8|11378.8|11381.3|11379.3|11380.1|11378.1|1
1655770930000|2022-06-21 00:22:10|11379.9|11377.9|11380.4|11378.4|11380.4|11378.4|11378.9|11376.9|4
1655770940000|2022-06-21 00:22:20|11380.3|11378.3|11381|11379|11381.4|11379.4|11379.6|11377.6|3
1655770950000|2022-06-21 00:22:30|11381.1|11379.1|11380.6|11378.6|11381.6|11379.6|11380.5|11378.5|3
1655770960000|2022-06-21 00:22:40|11381.1|11379.1|11381.8|11379.8|11381.9|11379.9|11381.1|11379.1|1
1655770970000|2022-06-21 00:22:50|11381.9|11379.9|11382.8|11380.8|11382.9|11380.9|11381.9|11379.9|4
1655770980000|2022-06-21 00:23:00|11382.6|11380.6|11382.4|11380.4|11382.6|11380.6|11382|11380|1
1655770990000|2022-06-21 00:23:10|11382.5|11380.5|11382.8|11380.8|11382.8|11380.8|11382.4|11380.4|1
1655771000000|2022-06-21 00:23:20|11382.9|11380.9|11384.4|11382.4|11385.1|11383.1|11382.9|11380.9|17
1655771010000|2022-06-21 00:23:30|11384.5|11382.5|11383.6|11381.6|11385.3|11383.3|11382.8|11380.8|6
1655771020000|2022-06-21 00:23:40|11383.8|11381.8|11384.6|11382.6|11384.6|11382.6|11383.3|11381.3|2
1655771030000|2022-06-21 00:23:50|11384.5|11382.5|11384.5|11382.5|11384.5|11382.5|11383.8|11381.8|0
1655771040000|2022-06-21 00:24:00|11384.3|11382.3|11387.5|11385.5|11387.6|11385.6|11384.3|11382.3|17
1655771050000|2022-06-21 00:24:10|11387.6|11385.6|11387.8|11385.8|11389.1|11387.1|11386.6|11384.6|25
1655771060000|2022-06-21 00:24:20|11387.9|11385.9|11387.8|11385.8|11388.1|11386.1|11387.5|11385.5|9
1655771070000|2022-06-21 00:24:30|11387.9|11385.9|11387.4|11385.4|11388.6|11386.6|11386.9|11384.9|12
1655771080000|2022-06-21 00:24:40|11387.6|11385.6|11387.1|11385.1|11387.8|11385.8|11386.6|11384.6|7
1655771090000|2022-06-21 00:24:50|11387|11385|11385.6|11383.6|11387|11385|11385.3|11383.3|4
1655771100000|2022-06-21 00:25:00|11385.5|11383.5|11386|11384|11386.1|11384.1|11385.4|11383.4|2
1655771110000|2022-06-21 00:25:10|11386.1|11384.1|11388.1|11386.1|11388.3|11386.3|11385.5|11383.5|11
1655771120000|2022-06-21 00:25:20|11388|11386|11387.1|11385.1|11388.1|11386.1|11386.4|11384.4|8
1655771130000|2022-06-21 00:25:30|11387|11385|11388.6|11386.6|11388.6|11386.6|11386.9|11384.9|8
1655771140000|2022-06-21 00:25:40|11388.5|11386.5|11386.6|11384.6|11388.6|11386.6|11386.6|11384.6|3
1655771150000|2022-06-21 00:25:50|11386.8|11384.8|11388|11386|11388|11386|11386.6|11384.6|1
1655771160000|2022-06-21 00:26:00|11387.5|11385.5|11388.4|11386.4|11390.6|11388.6|11386.4|11384.4|78
1655771170000|2022-06-21 00:26:10|11388|11386|11388.3|11386.3|11388.4|11386.4|11386.3|11384.3|22
1655771180000|2022-06-21 00:26:20|11388.4|11386.4|11385.8|11383.8|11389.6|11387.6|11385.8|11383.8|24
1655771190000|2022-06-21 00:26:30|11385.9|11383.9|11388.1|11386.1|11388.1|11386.1|11385.9|11383.9|1
1655771200000|2022-06-21 00:26:40|11388|11386|11386.5|11384.5|11388.5|11386.5|11386.3|11384.3|12
1655771210000|2022-06-21 00:26:50|11386.6|11384.6|11386.5|11384.5|11387.9|11385.9|11386.4|11384.4|6
1655771220000|2022-06-21 00:27:00|11386.4|11384.4|11385.1|11383.1|11386.4|11384.4|11384.9|11382.9|9
1655771230000|2022-06-21 00:27:10|11384.9|11382.9|11385.3|11383.3|11385.3|11383.3|11384|11382|14
1655771240000|2022-06-21 00:27:20|11385.4|11383.4|11385.4|11383.4|11385.9|11383.9|11383.9|11381.9|8
1655771250000|2022-06-21 00:27:30|11385|11383|11385|11383|11385|11383|11384.6|11382.6|3
1655771260000|2022-06-21 00:27:40|11384.9|11382.9|11386.3|11384.3|11386.3|11384.3|11384.8|11382.8|4
1655771270000|2022-06-21 00:27:50|11386.4|11384.4|11386.8|11384.8|11387.1|11385.1|11386.3|11384.3|0
1655771280000|2022-06-21 00:28:00|11387|11385|11389.3|11387.3|11389.4|11387.4|11387|11385|12
1655771290000|2022-06-21 00:28:10|11389.4|11387.4|11387.8|11385.8|11389.5|11387.5|11387.6|11385.6|5
1655771300000|2022-06-21 00:28:20|11387.6|11385.6|11385.9|11383.9|11387.6|11385.6|11385.4|11383.4|2
1655771310000|2022-06-21 00:28:30|11385.8|11383.8|11385.8|11383.8|11386.1|11384.1|11385.3|11383.3|2
1655771320000|2022-06-21 00:28:40|11385.4|11383.4|11385.8|11383.8|11387|11385|11385.3|11383.3|5
1655771330000|2022-06-21 00:28:50|11385.9|11383.9|11387.6|11385.6|11387.6|11385.6|11385.9|11383.9|3
1655771340000|2022-06-21 00:29:00|11387.5|11385.5|11387.5|11385.5|11388.8|11386.8|11386.4|11384.4|2
1655771350000|2022-06-21 00:29:10|11387.8|11385.8|11387.4|11385.4|11388.1|11386.1|11387.4|11385.4|6
1655771360000|2022-06-21 00:29:20|11387.5|11385.5|11389.6|11387.6|11390.8|11388.8|11387.5|11385.5|25
1655771370000|2022-06-21 00:29:30|11389.4|11387.4|11390|11388|11391.8|11389.8|11389.4|11387.4|26
1655771380000|2022-06-21 00:29:40|11389.9|11387.9|11391.8|11389.8|11391.9|11389.9|11388.8|11386.8|15
1655771390000|2022-06-21 00:29:50|11391.9|11389.9|11392.8|11390.8|11393.5|11391.5|11391.9|11389.9|17
1655771400000|2022-06-21 00:30:00|11392.6|11390.6|11390.3|11388.3|11393.9|11391.9|11390.3|11388.3|48
1655771410000|2022-06-21 00:30:10|11390.4|11388.4|11392.1|11390.1|11392.9|11390.9|11390.4|11388.4|13
1655771420000|2022-06-21 00:30:20|11391.9|11389.9|11392.4|11390.4|11392.9|11390.9|11391.6|11389.6|13
1655771430000|2022-06-21 00:30:30|11392.3|11390.3|11393|11391|11393.3|11391.3|11392.3|11390.3|13
1655771440000|2022-06-21 00:30:40|11393.3|11391.3|11394|11392|11394.5|11392.5|11393.1|11391.1|19
1655771450000|2022-06-21 00:30:50|11393.9|11391.9|11395.3|11393.3|11395.3|11393.3|11393.5|11391.5|38
1655771460000|2022-06-21 00:31:00|11395.4|11393.4|11395.4|11393.4|11395.6|11393.6|11394.8|11392.8|16
1655771470000|2022-06-21 00:31:10|11395.3|11393.3|11393.9|11391.9|11395.9|11393.9|11393.6|11391.6|13
1655771480000|2022-06-21 00:31:20|11394|11392|11393.8|11391.8|11394.8|11392.8|11393.5|11391.5|10
1655771490000|2022-06-21 00:31:30|11393.9|11391.9|11394|11392|11396|11394|11393.9|11391.9|13
1655771500000|2022-06-21 00:31:40|11394.3|11392.3|11391.3|11389.3|11395|11393|11391.3|11389.3|20
1655771510000|2022-06-21 00:31:50|11391.6|11389.6|11393.9|11391.9|11393.9|11391.9|11391.6|11389.6|9
1655771520000|2022-06-21 00:32:00|11393.8|11391.8|11393.1|11391.1|11393.8|11391.8|11392.5|11390.5|2
1655771530000|2022-06-21 00:32:10|11393|11391|11392.9|11390.9|11393.1|11391.1|11391.8|11389.8|2
1655771540000|2022-06-21 00:32:20|11392.8|11390.8|11392.9|11390.9|11393|11391|11392.3|11390.3|0
1655771550000|2022-06-21 00:32:30|11393|11391|11391.5|11389.5|11393|11391|11391.4|11389.4|1
1655771560000|2022-06-21 00:32:40|11391.6|11389.6|11391.1|11389.1|11391.8|11389.8|11391|11389|8
1655771570000|2022-06-21 00:32:50|11391.5|11389.5|11392.5|11390.5|11392.9|11390.9|11391.4|11389.4|12
1655771580000|2022-06-21 00:33:00|11392.4|11390.4|11394.1|11392.1|11394.1|11392.1|11392.3|11390.3|9
1655771590000|2022-06-21 00:33:10|11394.4|11392.4|11395|11393|11395.8|11393.8|11393.9|11391.9|10
1655771600000|2022-06-21 00:33:20|11394.8|11392.8|11395.6|11393.6|11396.6|11394.6|11394.8|11392.8|12
1655771610000|2022-06-21 00:33:30|11395.8|11393.8|11399.1|11397.1|11399.1|11397.1|11395.5|11393.5|30
1655771620000|2022-06-21 00:33:40|11399|11397|11397.3|11395.3|11399.3|11397.3|11397.3|11395.3|37
1655771630000|2022-06-21 00:33:50|11397.4|11395.4|11398.3|11396.3|11398.5|11396.5|11396.6|11394.6|20
1655771640000|2022-06-21 00:34:00|11398.5|11396.5|11396.9|11394.9|11398.5|11396.5|11395.9|11393.9|12
1655771650000|2022-06-21 00:34:10|11397|11395|11395.3|11393.3|11397|11395|11394|11392|10
1655771660000|2022-06-21 00:34:20|11395.1|11393.1|11397.5|11395.5|11398.4|11396.4|11395|11393|13
1655771670000|2022-06-21 00:34:30|11397.6|11395.6|11398.4|11396.4|11398.4|11396.4|11397.3|11395.3|11
1655771680000|2022-06-21 00:34:40|11398|11396|11398.9|11396.9|11399|11397|11397.5|11395.5|12
1655771690000|2022-06-21 00:34:50|11399|11397|11399|11397|11399.1|11397.1|11398|11396|5
1655771700000|2022-06-21 00:35:00|11399.1|11397.1|11399.5|11397.5|11399.5|11397.5|11398.3|11396.3|12
1655771710000|2022-06-21 00:35:10|11399.4|11397.4|11398.8|11396.8|11399.9|11397.9|11398.3|11396.3|9
1655771720000|2022-06-21 00:35:20|11399|11397|11398.3|11396.3|11399.5|11397.5|11398|11396|11
1655771730000|2022-06-21 00:35:30|11398.4|11396.4|11399.1|11397.1|11399.1|11397.1|11397.8|11395.8|2
1655771740000|2022-06-21 00:35:40|11399.4|11397.4|11399.5|11397.5|11399.9|11397.9|11398.9|11396.9|5
1655771750000|2022-06-21 00:35:50|11399.4|11397.4|11398.1|11396.1|11399.8|11397.8|11397.9|11395.9|11
1655771760000|2022-06-21 00:36:00|11397.5|11395.5|11398.8|11396.8|11399|11397|11397.5|11395.5|7
1655771770000|2022-06-21 00:36:10|11398.5|11396.5|11398.4|11396.4|11400.1|11398.1|11397.8|11395.8|7
1655771780000|2022-06-21 00:36:20|11398.5|11396.5|11397.5|11395.5|11399.3|11397.3|11397.3|11395.3|3
1655771790000|2022-06-21 00:36:30|11397.8|11395.8|11396.1|11394.1|11398|11396|11396.1|11394.1|4
1655771800000|2022-06-21 00:36:40|11396.3|11394.3|11396.1|11394.1|11396.5|11394.5|11395.9|11393.9|6
1655771810000|2022-06-21 00:36:50|11396.5|11394.5|11397|11395|11397|11395|11396.3|11394.3|4
1655771820000|2022-06-21 00:37:00|11397.1|11395.1|11395.8|11393.8|11398.3|11396.3|11395.6|11393.6|6
1655771830000|2022-06-21 00:37:10|11396|11394|11395.6|11393.6|11396.3|11394.3|11395.3|11393.3|9
1655771840000|2022-06-21 00:37:20|11396|11394|11396|11394|11397.4|11395.4|11395.6|11393.6|5
1655771850000|2022-06-21 00:37:30|11396.1|11394.1|11398|11396|11398|11396|11396.1|11394.1|1
1655771860000|2022-06-21 00:37:40|11397.9|11395.9|11398.1|11396.1|11398.4|11396.4|11397.5|11395.5|13
1655771870000|2022-06-21 00:37:50|11398|11396|11397.6|11395.6|11398.4|11396.4|11397.5|11395.5|1
1655771880000|2022-06-21 00:38:00|11398.3|11396.3|11398.1|11396.1|11398.6|11396.6|11397.5|11395.5|10
1655771890000|2022-06-21 00:38:10|11398|11396|11398.1|11396.1|11398.3|11396.3|11397.4|11395.4|1
1655771900000|2022-06-21 00:38:20|11399.1|11397.1|11397.6|11395.6|11399.3|11397.3|11397.3|11395.3|8
1655771910000|2022-06-21 00:38:30|11397.5|11395.5|11399.3|11397.3|11399.4|11397.4|11397.1|11395.1|22
1655771920000|2022-06-21 00:38:40|11399.1|11397.1|11398.6|11396.6|11399.3|11397.3|11398|11396|2
1655771930000|2022-06-21 00:38:50|11398.5|11396.5|11397.8|11395.8|11398.6|11396.6|11397.3|11395.3|4
1655771940000|2022-06-21 00:39:00|11397.5|11395.5|11394.8|11392.8|11397.8|11395.8|11394.6|11392.6|15
1655771950000|2022-06-21 00:39:10|11394.9|11392.9|11394.4|11392.4|11395|11393|11392.8|11390.8|31
1655771960000|2022-06-21 00:39:20|11394.5|11392.5|11394.3|11392.3|11395|11393|11393.8|11391.8|8
1655771970000|2022-06-21 00:39:30|11394.5|11392.5|11394.5|11392.5|11395.1|11393.1|11394.5|11392.5|11
1655771980000|2022-06-21 00:39:40|11394.6|11392.6|11393.1|11391.1|11394.9|11392.9|11392.8|11390.8|5
1655771990000|2022-06-21 00:39:50|11393|11391|11393.8|11391.8|11393.8|11391.8|11392.6|11390.6|9
1655772000000|2022-06-21 00:40:00|11393.3|11391.3|11395.3|11393.3|11395.5|11393.5|11393|11391|12
1655772010000|2022-06-21 00:40:10|11395.1|11393.1|11395.3|11393.3|11395.6|11393.6|11395|11393|6
1655772020000|2022-06-21 00:40:20|11394.9|11392.9|11392.5|11390.5|11395|11393|11392.5|11390.5|9
1655772030000|2022-06-21 00:40:30|11392.6|11390.6|11393.5|11391.5|11393.6|11391.6|11392.5|11390.5|13
1655772040000|2022-06-21 00:40:40|11393.6|11391.6|11393.3|11391.3|11393.8|11391.8|11392.5|11390.5|4
1655772050000|2022-06-21 00:40:50|11393.4|11391.4|11394|11392|11394.3|11392.3|11392.4|11390.4|9
1655772060000|2022-06-21 00:41:00|11394.3|11392.3|11396|11394|11396.1|11394.1|11394.3|11392.3|8
1655772070000|2022-06-21 00:41:10|11395.8|11393.8|11395.1|11393.1|11396|11394|11394.4|11392.4|0
1655772080000|2022-06-21 00:41:20|11395|11393|11393.9|11391.9|11395.8|11393.8|11393.4|11391.4|3
1655772090000|2022-06-21 00:41:30|11393.8|11391.8|11394.5|11392.5|11394.6|11392.6|11392.9|11390.9|2
1655772100000|2022-06-21 00:41:40|11394.6|11392.6|11395.1|11393.1|11395.1|11393.1|11393.8|11391.8|3
1655772110000|2022-06-21 00:41:50|11394.9|11392.9|11397|11395|11397.3|11395.3|11394|11392|15
1655772120000|2022-06-21 00:42:00|11397.1|11395.1|11394.8|11392.8|11397.1|11395.1|11394.5|11392.5|12
1655772130000|2022-06-21 00:42:10|11394.6|11392.6|11396|11394|11396.4|11394.4|11393.3|11391.3|20
1655772140000|2022-06-21 00:42:20|11395.9|11393.9|11393.9|11391.9|11395.9|11393.9|11393.1|11391.1|2
1655772150000|2022-06-21 00:42:30|11393.8|11391.8|11394|11392|11394.4|11392.4|11393.6|11391.6|1
1655772160000|2022-06-21 00:42:40|11393.9|11391.9|11393.6|11391.6|11394.1|11392.1|11393|11391|2
1655772170000|2022-06-21 00:42:50|11393.5|11391.5|11393|11391|11393.8|11391.8|11391.9|11389.9|13
1655772180000|2022-06-21 00:43:00|11393.3|11391.3|11391.3|11389.3|11393.3|11391.3|11391|11389|19
1655772190000|2022-06-21 00:43:10|11391.4|11389.4|11389.1|11387.1|11392|11390|11389.1|11387.1|24
1655772200000|2022-06-21 00:43:20|11389.8|11387.8|11389.4|11387.4|11390.4|11388.4|11389.1|11387.1|11
1655772210000|2022-06-21 00:43:30|11389.6|11387.6|11389.8|11387.8|11390.3|11388.3|11389.1|11387.1|3
1655772220000|2022-06-21 00:43:40|11389.5|11387.5|11389.9|11387.9|11389.9|11387.9|11388.3|11386.3|11
1655772230000|2022-06-21 00:43:50|11390|11388|11390.3|11388.3|11390.5|11388.5|11390|11388|2
1655772240000|2022-06-21 00:44:00|11390.1|11388.1|11389.9|11387.9|11390.4|11388.4|11389|11387|5
1655772250000|2022-06-21 00:44:10|11389.8|11387.8|11389.1|11387.1|11389.8|11387.8|11389|11387|4
1655772260000|2022-06-21 00:44:20|11389|11387|11389|11387|11389.5|11387.5|11388.5|11386.5|15
1655772270000|2022-06-21 00:44:30|11389.3|11387.3|11388.9|11386.9|11389.4|11387.4|11388|11386|13
1655772280000|2022-06-21 00:44:40|11389.3|11387.3|11387.6|11385.6|11389.4|11387.4|11387.5|11385.5|14
1655772290000|2022-06-21 00:44:50|11387.8|11385.8|11387|11385|11387.8|11385.8|11387|11385|9
1655772300000|2022-06-21 00:45:00|11387.1|11385.1|11387.4|11385.4|11389.4|11387.4|11387.1|11385.1|24
1655772310000|2022-06-21 00:45:10|11387.3|11385.3|11389.5|11387.5|11390|11388|11387.1|11385.1|7
1655772320000|2022-06-21 00:45:20|11389.6|11387.6|11390.3|11388.3|11390.6|11388.6|11389.3|11387.3|8
1655772330000|2022-06-21 00:45:30|11390.4|11388.4|11391.8|11389.8|11391.9|11389.9|11390.3|11388.3|12
1655772340000|2022-06-21 00:45:40|11391.9|11389.9|11389.5|11387.5|11391.9|11389.9|11389.5|11387.5|6
1655772350000|2022-06-21 00:45:50|11389.6|11387.6|11390.6|11388.6|11391|11389|11389|11387|8
1655772360000|2022-06-21 00:46:00|11390.5|11388.5|11389.6|11387.6|11390.8|11388.8|11388.5|11386.5|12
1655772370000|2022-06-21 00:46:10|11389.5|11387.5|11389.1|11387.1|11389.8|11387.8|11388.8|11386.8|11
1655772380000|2022-06-21 00:46:20|11389|11387|11390.8|11388.8|11391.1|11389.1|11389|11387|4
1655772390000|2022-06-21 00:46:30|11390.6|11388.6|11391.3|11389.3|11391.5|11389.5|11390.5|11388.5|10
1655772400000|2022-06-21 00:46:40|11391.4|11389.4|11390|11388|11391.5|11389.5|11390|11388|2
1655772410000|2022-06-21 00:46:50|11390.1|11388.1|11390.5|11388.5|11391.1|11389.1|11390.1|11388.1|3
1655772420000|2022-06-21 00:47:00|11390.9|11388.9|11390|11388|11390.9|11388.9|11390|11388|0
1655772430000|2022-06-21 00:47:10|11390.1|11388.1|11390|11388|11390.3|11388.3|11388.5|11386.5|2
1655772440000|2022-06-21 00:47:20|11390.3|11388.3|11390.5|11388.5|11390.5|11388.5|11389.9|11387.9|1
1655772450000|2022-06-21 00:47:30|11390.8|11388.8|11391.3|11389.3|11391.4|11389.4|11390.8|11388.8|0
1655772460000|2022-06-21 00:47:40|11389.9|11387.9|11390.5|11388.5|11390.8|11388.8|11389.9|11387.9|3
1655772470000|2022-06-21 00:47:50|11390.4|11388.4|11390.5|11388.5|11390.8|11388.8|11390|11388|6
1655772480000|2022-06-21 00:48:00|11390.6|11388.6|11390.3|11388.3|11390.6|11388.6|11389|11387|7
1655772490000|2022-06-21 00:48:10|11389.4|11387.4|11388.6|11386.6|11389.8|11387.8|11388.4|11386.4|4
1655772500000|2022-06-21 00:48:20|11388.8|11386.8|11387.6|11385.6|11388.8|11386.8|11387.6|11385.6|2
1655772510000|2022-06-21 00:48:30|11387.8|11385.8|11388.3|11386.3|11389.5|11387.5|11387.8|11385.8|3
1655772520000|2022-06-21 00:48:40|11388.4|11386.4|11389|11387|11389.5|11387.5|11388.4|11386.4|0
1655772530000|2022-06-21 00:48:50|11388.9|11386.9|11391.8|11389.8|11392.6|11390.6|11388.9|11386.9|20
1655772540000|2022-06-21 00:49:00|11391.5|11389.5|11391.3|11389.3|11392|11390|11390.8|11388.8|3
1655772550000|2022-06-21 00:49:10|11391.1|11389.1|11391.6|11389.6|11392|11390|11390.8|11388.8|19
1655772560000|2022-06-21 00:49:20|11391.5|11389.5|11392.1|11390.1|11392.4|11390.4|11391.3|11389.3|2
1655772570000|2022-06-21 00:49:30|11392.3|11390.3|11392.5|11390.5|11392.5|11390.5|11391.4|11389.4|48
1655772580000|2022-06-21 00:49:40|11392.6|11390.6|11395.8|11393.8|11396.3|11394.3|11392.6|11390.6|28
1655772590000|2022-06-21 00:49:50|11395.9|11393.9|11396.8|11394.8|11397|11395|11395.1|11393.1|29
1655772600000|2022-06-21 00:50:00|11397|11395|11395.5|11393.5|11397.9|11395.9|11395.1|11393.1|24
1655772610000|2022-06-21 00:50:10|11395.3|11393.3|11396.1|11394.1|11396.3|11394.3|11395.3|11393.3|6
1655772620000|2022-06-21 00:50:20|11396.3|11394.3|11398.3|11396.3|11398.3|11396.3|11396.3|11394.3|9
1655772630000|2022-06-21 00:50:30|11398.4|11396.4|11398.3|11396.3|11399.1|11397.1|11397.5|11395.5|14
1655772640000|2022-06-21 00:50:40|11398.5|11396.5|11399.1|11397.1|11399.1|11397.1|11398.1|11396.1|14
1655772650000|2022-06-21 00:50:50|11399.8|11397.8|11400.8|11398.8|11400.9|11398.9|11399|11397|25
1655772660000|2022-06-21 00:51:00|11400.6|11398.6|11402.4|11400.4|11402.9|11400.9|11400.5|11398.5|49
1655772670000|2022-06-21 00:51:10|11402.8|11400.8|11402.3|11400.3|11402.8|11400.8|11401.8|11399.8|17
1655772680000|2022-06-21 00:51:20|11402.4|11400.4|11402.5|11400.5|11402.8|11400.8|11401.5|11399.5|10
1655772690000|2022-06-21 00:51:30|11402.4|11400.4|11401|11399|11402.5|11400.5|11401|11399|16
1655772700000|2022-06-21 00:51:40|11401.1|11399.1|11399.4|11397.4|11401.3|11399.3|11399.3|11397.3|9
1655772710000|2022-06-21 00:51:50|11399.8|11397.8|11400.3|11398.3|11400.8|11398.8|11399.1|11397.1|10
1655772720000|2022-06-21 00:52:00|11400.6|11398.6|11400|11398|11400.6|11398.6|11399|11397|8
1655772730000|2022-06-21 00:52:10|11399.6|11397.6|11398.9|11396.9|11400|11398|11398.8|11396.8|6
1655772740000|2022-06-21 00:52:20|11398.8|11396.8|11400.3|11398.3|11400.6|11398.6|11398.4|11396.4|14
1655772750000|2022-06-21 00:52:30|11400.8|11398.8|11402|11400|11402.1|11400.1|11400.8|11398.8|21
1655772760000|2022-06-21 00:52:40|11401.9|11399.9|11402.3|11400.3|11402.5|11400.5|11400.8|11398.8|21
1655772770000|2022-06-21 00:52:50|11402.4|11400.4|11402.1|11400.1|11402.6|11400.6|11401.8|11399.8|11
1655772780000|2022-06-21 00:53:00|11401.9|11399.9|11402.5|11400.5|11403|11401|11401.3|11399.3|7
1655772790000|2022-06-21 00:53:10|11402.6|11400.6|11404|11402|11405.5|11403.5|11402.3|11400.3|39
1655772800000|2022-06-21 00:53:20|11404.1|11402.1|11411.8|11409.8|11412.5|11410.5|11403.5|11401.5|189
1655772810000|2022-06-21 00:53:30|11411.5|11409.5|11409.6|11407.6|11411.5|11409.5|11407.3|11405.3|37
1655772820000|2022-06-21 00:53:40|11409.5|11407.5|11408.8|11406.8|11410|11408|11408.1|11406.1|20
1655772830000|2022-06-21 00:53:50|11408.5|11406.5|11407.5|11405.5|11408.5|11406.5|11407.4|11405.4|20
1655772840000|2022-06-21 00:54:00|11408|11406|11407|11405|11408|11406|11406.9|11404.9|20
1655772850000|2022-06-21 00:54:10|11407.1|11405.1|11407.5|11405.5|11408.1|11406.1|11406.9|11404.9|18
1655772860000|2022-06-21 00:54:20|11407.6|11405.6|11406.5|11404.5|11407.6|11405.6|11406|11404|18
1655772870000|2022-06-21 00:54:30|11406.3|11404.3|11407.5|11405.5|11407.5|11405.5|11406.1|11404.1|10
1655772880000|2022-06-21 00:54:40|11407.4|11405.4|11407.5|11405.5|11408.5|11406.5|11407.3|11405.3|15
1655772890000|2022-06-21 00:54:50|11407.4|11405.4|11407.8|11405.8|11408|11406|11406.8|11404.8|10
1655772900000|2022-06-21 00:55:00|11408|11406|11407.5|11405.5|11408.1|11406.1|11406.8|11404.8|6
1655772910000|2022-06-21 00:55:10|11407.6|11405.6|11406.5|11404.5|11407.9|11405.9|11406.4|11404.4|10
1655772920000|2022-06-21 00:55:20|11406.3|11404.3|11407.6|11405.6|11407.8|11405.8|11405.4|11403.4|23
1655772930000|2022-06-21 00:55:30|11407.8|11405.8|11408.6|11406.6|11411.1|11409.1|11407.1|11405.1|67
1655772940000|2022-06-21 00:55:40|11408.3|11406.3|11407.3|11405.3|11408.8|11406.8|11406.9|11404.9|11
1655772950000|2022-06-21 00:55:50|11407.1|11405.1|11406.4|11404.4|11407.1|11405.1|11405.8|11403.8|20
1655772960000|2022-06-21 00:56:00|11406.1|11404.1|11407.1|11405.1|11407.6|11405.6|11405.4|11403.4|53
1655772970000|2022-06-21 00:56:10|11407.3|11405.3|11405.8|11403.8|11407.8|11405.8|11405.8|11403.8|15
1655772980000|2022-06-21 00:56:20|11405.6|11403.6|11406.9|11404.9|11406.9|11404.9|11405.3|11403.3|7
1655772990000|2022-06-21 00:56:30|11407|11405|11409|11407|11409|11407|11406.9|11404.9|29
1655773000000|2022-06-21 00:56:40|11409.1|11407.1|11410|11408|11411.1|11409.1|11408.6|11406.6|59
1655773010000|2022-06-21 00:56:50|11409.9|11407.9|11411.1|11409.1|11411.5|11409.5|11409.1|11407.1|21
1655773020000|2022-06-21 00:57:00|11411.3|11409.3|11414.1|11412.1|11415.1|11413.1|11411.1|11409.1|164
1655773030000|2022-06-21 00:57:10|11414.3|11412.3|11413.3|11411.3|11415|11413|11411.9|11409.9|42
1655773040000|2022-06-21 00:57:20|11413.1|11411.1|11420|11418|11422.1|11420.1|11413.1|11411.1|226
1655773050000|2022-06-21 00:57:30|11420.1|11418.1|11420.9|11418.9|11423.1|11421.1|11419.6|11417.6|61
1655773060000|2022-06-21 00:57:40|11420.4|11418.4|11417.1|11415.1|11420.6|11418.6|11417.1|11415.1|72
1655773070000|2022-06-21 00:57:50|11417|11415|11417|11415|11418.4|11416.4|11416|11414|29
1655773080000|2022-06-21 00:58:00|11417.1|11415.1|11418.1|11416.1|11418.1|11416.1|11416.3|11414.3|53
1655773090000|2022-06-21 00:58:10|11418.8|11416.8|11417.3|11415.3|11418.9|11416.9|11417|11415|13
1655773100000|2022-06-21 00:58:20|11417.1|11415.1|11415|11413|11417.4|11415.4|11413.9|11411.9|48
1655773110000|2022-06-21 00:58:30|11415.3|11413.3|11414.6|11412.6|11415.4|11413.4|11412.9|11410.9|26
1655773120000|2022-06-21 00:58:40|11414.5|11412.5|11415.8|11413.8|11416.4|11414.4|11414.5|11412.5|46
1655773130000|2022-06-21 00:58:50|11415.6|11413.6|11414.8|11412.8|11415.6|11413.6|11413.1|11411.1|19
1655773140000|2022-06-21 00:59:00|11414.6|11412.6|11413.6|11411.6|11414.6|11412.6|11413|11411|18
1655773150000|2022-06-21 00:59:10|11413.8|11411.8|11414.8|11412.8|11414.8|11412.8|11413|11411|12
1655773160000|2022-06-21 00:59:20|11414.9|11412.9|11411.4|11409.4|11415.1|11413.1|11411.4|11409.4|29
1655773170000|2022-06-21 00:59:30|11411.5|11409.5|11412.4|11410.4|11413|11411|11411.5|11409.5|12
1655773180000|2022-06-21 00:59:40|11412.5|11410.5|11412.3|11410.3|11413.4|11411.4|11412|11410|4
1655773190000|2022-06-21 00:59:50|11412.1|11410.1|11412.3|11410.3|11412.5|11410.5|11411.6|11409.6|5
1655773200000|2022-06-21 01:00:00|11412.4|11410.4|11413.5|11411.5|11413.8|11411.8|11411|11409|41
1655773210000|2022-06-21 01:00:10|11413.6|11411.6|11414|11412|11414.8|11412.8|11413.3|11411.3|8
1655773220000|2022-06-21 01:00:20|11413.9|11411.9|11414.3|11412.3|11414.3|11412.3|11413.3|11411.3|4
1655773230000|2022-06-21 01:00:30|11413.8|11411.8|11415.8|11413.8|11415.9|11413.9|11413.6|11411.6|15
1655773240000|2022-06-21 01:00:40|11415.6|11413.6|11415.5|11413.5|11416.4|11414.4|11415.3|11413.3|5
1655773250000|2022-06-21 01:00:50|11415.4|11413.4|11415.3|11413.3|11416.6|11414.6|11414.8|11412.8|34
1655773260000|2022-06-21 01:01:00|11415|11413|11412.3|11410.3|11415|11413|11411.8|11409.8|11
1655773270000|2022-06-21 01:01:10|11412.1|11410.1|11412|11410|11413.3|11411.3|11411.9|11409.9|11
1655773280000|2022-06-21 01:01:20|11411.9|11409.9|11414|11412|11414.3|11412.3|11411.4|11409.4|10
1655773290000|2022-06-21 01:01:30|11414.3|11412.3|11412.9|11410.9|11414.4|11412.4|11412|11410|3
1655773300000|2022-06-21 01:01:40|11413|11411|11413.4|11411.4|11413.8|11411.8|11412.1|11410.1|39
1655773310000|2022-06-21 01:01:50|11413.5|11411.5|11413.5|11411.5|11414|11412|11413.1|11411.1|5
1655773320000|2022-06-21 01:02:00|11412.6|11410.6|11412.6|11410.6|11414.1|11412.1|11412.6|11410.6|27
1655773330000|2022-06-21 01:02:10|11412.8|11410.8|11413.3|11411.3|11413.4|11411.4|11412.6|11410.6|6
1655773340000|2022-06-21 01:02:20|11413.1|11411.1|11410.4|11408.4|11413.1|11411.1|11410.4|11408.4|21
1655773350000|2022-06-21 01:02:30|11410.5|11408.5|11410.5|11408.5|11410.8|11408.8|11410.3|11408.3|7
1655773360000|2022-06-21 01:02:40|11410.9|11408.9|11409.4|11407.4|11411|11409|11407.9|11405.9|39
1655773370000|2022-06-21 01:02:50|11409.3|11407.3|11408.8|11406.8|11409.3|11407.3|11408.5|11406.5|0
1655773380000|2022-06-21 01:03:00|11408.6|11406.6|11407.9|11405.9|11408.6|11406.6|11407.3|11405.3|19
1655773390000|2022-06-21 01:03:10|11407.8|11405.8|11406.3|11404.3|11408.8|11406.8|11406.1|11404.1|42
1655773400000|2022-06-21 01:03:20|11406.4|11404.4|11405.9|11403.9|11407.4|11405.4|11405.3|11403.3|39
1655773410000|2022-06-21 01:03:30|11405.8|11403.8|11406.1|11404.1|11406.3|11404.3|11405.6|11403.6|9
1655773420000|2022-06-21 01:03:40|11406.3|11404.3|11406|11404|11406.3|11404.3|11405.3|11403.3|18
1655773430000|2022-06-21 01:03:50|11406.1|11404.1|11405.1|11403.1|11406.1|11404.1|11404.5|11402.5|25
1655773440000|2022-06-21 01:04:00|11405.4|11403.4|11405.4|11403.4|11406|11404|11405.1|11403.1|13
1655773450000|2022-06-21 01:04:10|11405.3|11403.3|11407|11405|11407|11405|11405|11403|13
1655773460000|2022-06-21 01:04:20|11406.5|11404.5|11405.6|11403.6|11406.6|11404.6|11405.5|11403.5|6
1655773470000|2022-06-21 01:04:30|11405.5|11403.5|11405.5|11403.5|11405.6|11403.6|11405.1|11403.1|6
1655773480000|2022-06-21 01:04:40|11405.6|11403.6|11405.9|11403.9|11406.5|11404.5|11405.6|11403.6|5
1655773490000|2022-06-21 01:04:50|11405.8|11403.8|11406.8|11404.8|11407.1|11405.1|11405.6|11403.6|3
1655773500000|2022-06-21 01:05:00|11406.9|11404.9|11408.3|11406.3|11409.8|11407.8|11406.9|11404.9|31
1655773510000|2022-06-21 01:05:10|11408.1|11406.1|11406.9|11404.9|11409.5|11407.5|11406.9|11404.9|33
1655773520000|2022-06-21 01:05:20|11407|11405|11407|11405|11407.6|11405.6|11407|11405|5
1655773530000|2022-06-21 01:05:30|11406.9|11404.9|11403.3|11401.3|11406.9|11404.9|11403.3|11401.3|39
1655773540000|2022-06-21 01:05:40|11403.1|11401.1|11403.3|11401.3|11404.3|11402.3|11403.1|11401.1|18
1655773550000|2022-06-21 01:05:50|11403.5|11401.5|11403.8|11401.8|11404.6|11402.6|11403|11401|14
1655773560000|2022-06-21 01:06:00|11403.9|11401.9|11402.9|11400.9|11404.5|11402.5|11402.9|11400.9|26
1655773570000|2022-06-21 01:06:10|11403|11401|11401.6|11399.6|11403.3|11401.3|11401|11399|42
1655773580000|2022-06-21 01:06:20|11401.8|11399.8|11400.6|11398.6|11402.1|11400.1|11400|11398|24
1655773590000|2022-06-21 01:06:30|11400.5|11398.5|11401|11399|11402.6|11400.6|11400.1|11398.1|15
1655773600000|2022-06-21 01:06:40|11401.1|11399.1|11401.3|11399.3|11402.1|11400.1|11401|11399|7
1655773610000|2022-06-21 01:06:50|11401.1|11399.1|11400.9|11398.9|11401.3|11399.3|11400.3|11398.3|6
1655773620000|2022-06-21 01:07:00|11401|11399|11403.4|11401.4|11403.4|11401.4|11400.6|11398.6|11
1655773630000|2022-06-21 01:07:10|11403.3|11401.3|11404.3|11402.3|11404.3|11402.3|11402.9|11400.9|5
1655773640000|2022-06-21 01:07:20|11404.4|11402.4|11404.4|11402.4|11404.4|11402.4|11403.3|11401.3|4
1655773650000|2022-06-21 01:07:30|11404.3|11402.3|11404.3|11402.3|11404.6|11402.6|11403.9|11401.9|9
1655773660000|2022-06-21 01:07:40|11404|11402|11403.4|11401.4|11404.6|11402.6|11402.9|11400.9|18
1655773670000|2022-06-21 01:07:50|11403.5|11401.5|11403.3|11401.3|11403.6|11401.6|11402.9|11400.9|6
1655773680000|2022-06-21 01:08:00|11403.1|11401.1|11404|11402|11404.3|11402.3|11403|11401|3
1655773690000|2022-06-21 01:08:10|11404.1|11402.1|11402.9|11400.9|11404.3|11402.3|11402.9|11400.9|3
1655773700000|2022-06-21 01:08:20|11403|11401|11402.5|11400.5|11403.3|11401.3|11401.9|11399.9|13
1655773710000|2022-06-21 01:08:30|11402.6|11400.6|11403|11401|11403.4|11401.4|11402.4|11400.4|6
1655773720000|2022-06-21 01:08:40|11402.9|11400.9|11403|11401|11403.6|11401.6|11402.9|11400.9|8
1655773730000|2022-06-21 01:08:50|11403.1|11401.1|11403.4|11401.4|11403.5|11401.5|11402.8|11400.8|5
1655773740000|2022-06-21 01:09:00|11403.3|11401.3|11402.3|11400.3|11403.5|11401.5|11402.3|11400.3|4
1655773750000|2022-06-21 01:09:10|11402.4|11400.4|11401.4|11399.4|11402.5|11400.5|11401.1|11399.1|9
1655773760000|2022-06-21 01:09:20|11402.3|11400.3|11401.8|11399.8|11402.4|11400.4|11401.6|11399.6|9
1655773770000|2022-06-21 01:09:30|11401.6|11399.6|11402|11400|11402.1|11400.1|11401.5|11399.5|2
1655773780000|2022-06-21 01:09:40|11401.9|11399.9|11402.5|11400.5|11403.3|11401.3|11401.9|11399.9|3
1655773790000|2022-06-21 01:09:50|11402.6|11400.6|11403.1|11401.1|11403.8|11401.8|11402.6|11400.6|7
1655773800000|2022-06-21 01:10:00|11403.3|11401.3|11402.5|11400.5|11403.3|11401.3|11402.5|11400.5|5
1655773810000|2022-06-21 01:10:10|11402.9|11400.9|11403.4|11401.4|11403.4|11401.4|11402.8|11400.8|4
1655773820000|2022-06-21 01:10:20|11403.8|11401.8|11403.8|11401.8|11404|11402|11402.9|11400.9|15
1655773830000|2022-06-21 01:10:30|11403.4|11401.4|11403.8|11401.8|11404.4|11402.4|11403.4|11401.4|7
1655773840000|2022-06-21 01:10:40|11404.1|11402.1|11403.4|11401.4|11404.1|11402.1|11403.3|11401.3|4
1655773850000|2022-06-21 01:10:50|11403.5|11401.5|11403.6|11401.6|11403.6|11401.6|11403.4|11401.4|5
1655773860000|2022-06-21 01:11:00|11403.8|11401.8|11402.9|11400.9|11404|11402|11402.9|11400.9|8
1655773870000|2022-06-21 01:11:10|11402.8|11400.8|11402.5|11400.5|11402.8|11400.8|11402|11400|9
1655773880000|2022-06-21 01:11:20|11402.3|11400.3|11403.1|11401.1|11403.3|11401.3|11402.3|11400.3|2
1655773890000|2022-06-21 01:11:30|11403|11401|11402.3|11400.3|11403|11401|11402.3|11400.3|5
1655773900000|2022-06-21 01:11:40|11402.6|11400.6|11402.8|11400.8|11403.1|11401.1|11402.6|11400.6|4
1655773910000|2022-06-21 01:11:50|11402.9|11400.9|11403|11401|11403.4|11401.4|11402.9|11400.9|2
1655773920000|2022-06-21 01:12:00|11402.8|11400.8|11402.9|11400.9|11403.3|11401.3|11402.5|11400.5|1
1655773930000|2022-06-21 01:12:10|11402.8|11400.8|11402.8|11400.8|11403.3|11401.3|11402.6|11400.6|3
1655773940000|2022-06-21 01:12:20|11403.3|11401.3|11402.4|11400.4|11403.3|11401.3|11402.3|11400.3|3
1655773950000|2022-06-21 01:12:30|11402.3|11400.3|11402.9|11400.9|11402.9|11400.9|11401.4|11399.4|37
1655773960000|2022-06-21 01:12:40|11402.4|11400.4|11403.1|11401.1|11403.3|11401.3|11402.1|11400.1|12
1655773970000|2022-06-21 01:12:50|11403|11401|11403.9|11401.9|11404|11402|11403|11401|3
1655773980000|2022-06-21 01:13:00|11404.6|11402.6|11404|11402|11404.8|11402.8|11403.8|11401.8|11
1655773990000|2022-06-21 01:13:10|11403.9|11401.9|11403.6|11401.6|11404.4|11402.4|11403.5|11401.5|0
1655774000000|2022-06-21 01:13:20|11403.5|11401.5|11404.9|11402.9|11405.3|11403.3|11403.5|11401.5|5
1655774010000|2022-06-21 01:13:30|11404.8|11402.8|11405.3|11403.3|11405.6|11403.6|11404.3|11402.3|14
1655774020000|2022-06-21 01:13:40|11405.6|11403.6|11405.3|11403.3|11407.1|11405.1|11405|11403|14
1655774030000|2022-06-21 01:13:50|11405|11403|11404.6|11402.6|11405.5|11403.5|11404.5|11402.5|16
1655774040000|2022-06-21 01:14:00|11404.5|11402.5|11407|11405|11407.3|11405.3|11404.4|11402.4|12
1655774050000|2022-06-21 01:14:10|11407.4|11405.4|11405|11403|11407.6|11405.6|11404.9|11402.9|9
1655774060000|2022-06-21 01:14:20|11404.4|11402.4|11407.3|11405.3|11407.8|11405.8|11404.3|11402.3|20
1655774070000|2022-06-21 01:14:30|11407.4|11405.4|11407.4|11405.4|11407.5|11405.5|11406.6|11404.6|10
1655774080000|2022-06-21 01:14:40|11407.8|11405.8|11408.8|11406.8|11408.8|11406.8|11407.3|11405.3|11
1655774090000|2022-06-21 01:14:50|11408.9|11406.9|11409|11407|11409.3|11407.3|11408|11406|10
1655774100000|2022-06-21 01:15:00|11408.8|11406.8|11407.4|11405.4|11409|11407|11407.1|11405.1|8
1655774110000|2022-06-21 01:15:10|11407.5|11405.5|11408|11406|11408.6|11406.6|11406.8|11404.8|17
1655774120000|2022-06-21 01:15:20|11408.1|11406.1|11409.9|11407.9|11410.6|11408.6|11408|11406|14
1655774130000|2022-06-21 01:15:30|11410|11408|11411.5|11409.5|11411.9|11409.9|11409.9|11407.9|16
1655774140000|2022-06-21 01:15:40|11411.8|11409.8|11411.5|11409.5|11411.9|11409.9|11410.5|11408.5|17
1655774150000|2022-06-21 01:15:50|11411.4|11409.4|11410.3|11408.3|11411.4|11409.4|11410.1|11408.1|15
1655774160000|2022-06-21 01:16:00|11409.6|11407.6|11410.6|11408.6|11411.6|11409.6|11409.6|11407.6|21
1655774170000|2022-06-21 01:16:10|11410.3|11408.3|11409.1|11407.1|11411.4|11409.4|11409.1|11407.1|13
1655774180000|2022-06-21 01:16:20|11409|11407|11408.6|11406.6|11409.5|11407.5|11408.6|11406.6|7
1655774190000|2022-06-21 01:16:30|11408.4|11406.4|11408.8|11406.8|11408.9|11406.9|11408.4|11406.4|3
1655774200000|2022-06-21 01:16:40|11408.9|11406.9|11407.4|11405.4|11409.5|11407.5|11407.4|11405.4|6
1655774210000|2022-06-21 01:16:50|11407.5|11405.5|11406.6|11404.6|11407.5|11405.5|11406.4|11404.4|7
1655774220000|2022-06-21 01:17:00|11406.5|11404.5|11404.4|11402.4|11406.5|11404.5|11404.3|11402.3|11
1655774230000|2022-06-21 01:17:10|11404.3|11402.3|11404.6|11402.6|11404.9|11402.9|11404.1|11402.1|21
1655774240000|2022-06-21 01:17:20|11404.5|11402.5|11405.9|11403.9|11405.9|11403.9|11404.5|11402.5|8
1655774250000|2022-06-21 01:17:30|11405.8|11403.8|11406.1|11404.1|11406.5|11404.5|11405.1|11403.1|5
1655774260000|2022-06-21 01:17:40|11407|11405|11406.9|11404.9|11407.1|11405.1|11406.3|11404.3|4
1655774270000|2022-06-21 01:17:50|11406.5|11404.5|11405.5|11403.5|11406.9|11404.9|11405.4|11403.4|1
1655774280000|2022-06-21 01:18:00|11405.6|11403.6|11405.3|11403.3|11406.1|11404.1|11404.8|11402.8|11
1655774290000|2022-06-21 01:18:10|11405.1|11403.1|11403.9|11401.9|11405.3|11403.3|11403.9|11401.9|10
1655774300000|2022-06-21 01:18:20|11404|11402|11404.3|11402.3|11404.8|11402.8|11403.9|11401.9|8
1655774310000|2022-06-21 01:18:30|11404.4|11402.4|11404.6|11402.6|11405.3|11403.3|11404.1|11402.1|16
1655774320000|2022-06-21 01:18:40|11404.8|11402.8|11403.6|11401.6|11404.8|11402.8|11403.5|11401.5|4
1655774330000|2022-06-21 01:18:50|11403.4|11401.4|11402.8|11400.8|11403.8|11401.8|11402|11400|6
1655774340000|2022-06-21 01:19:00|11403|11401|11402.8|11400.8|11403.1|11401.1|11402.1|11400.1|8
1655774350000|2022-06-21 01:19:10|11403|11401|11402.9|11400.9|11404|11402|11402.4|11400.4|13
1655774360000|2022-06-21 01:19:20|11402.8|11400.8|11403.9|11401.9|11404|11402|11402.3|11400.3|7
1655774370000|2022-06-21 01:19:30|11404|11402|11406|11404|11406.3|11404.3|11403.8|11401.8|9
1655774380000|2022-06-21 01:19:40|11405.9|11403.9|11406|11404|11406|11404|11405|11403|9
1655774390000|2022-06-21 01:19:50|11406.1|11404.1|11404.3|11402.3|11406.1|11404.1|11404|11402|3
1655774400000|2022-06-21 01:20:00|11404.4|11402.4|11405.8|11403.8|11406.3|11404.3|11404.3|11402.3|6
1655774410000|2022-06-21 01:20:10|11405.6|11403.6|11407.6|11405.6|11407.6|11405.6|11405.5|11403.5|5
1655774420000|2022-06-21 01:20:20|11407.8|11405.8|11406.9|11404.9|11407.9|11405.9|11406.8|11404.8|9
1655774430000|2022-06-21 01:20:30|11407|11405|11407.4|11405.4|11407.8|11405.8|11406.9|11404.9|5
1655774440000|2022-06-21 01:20:40|11407.3|11405.3|11407|11405|11408|11406|11407|11405|6
1655774450000|2022-06-21 01:20:50|11407.1|11405.1|11407.1|11405.1|11407.9|11405.9|11406.9|11404.9|1
1655774460000|2022-06-21 01:21:00|11407|11405|11406.3|11404.3|11407.1|11405.1|11406.1|11404.1|8
1655774470000|2022-06-21 01:21:10|11406.1|11404.1|11406|11404|11406.5|11404.5|11405.5|11403.5|5
1655774480000|2022-06-21 01:21:20|11406.3|11404.3|11408|11406|11408|11406|11406|11404|5
1655774490000|2022-06-21 01:21:30|11407.8|11405.8|11408.5|11406.5|11408.6|11406.6|11406.9|11404.9|3
1655774500000|2022-06-21 01:21:40|11408.8|11406.8|11409.3|11407.3|11410.3|11408.3|11408.8|11406.8|22
1655774510000|2022-06-21 01:21:50|11409.5|11407.5|11411.1|11409.1|11411.1|11409.1|11408.5|11406.5|11
1655774520000|2022-06-21 01:22:00|11411|11409|11411.9|11409.9|11411.9|11409.9|11410.8|11408.8|9
1655774530000|2022-06-21 01:22:10|11411.8|11409.8|11412.3|11410.3|11413.1|11411.1|11411.5|11409.5|20
1655774540000|2022-06-21 01:22:20|11412.5|11410.5|11410.9|11408.9|11412.8|11410.8|11410.4|11408.4|16
1655774550000|2022-06-21 01:22:30|11410.8|11408.8|11411.3|11409.3|11411.4|11409.4|11410.4|11408.4|4
1655774560000|2022-06-21 01:22:40|11411.4|11409.4|11411.1|11409.1|11411.8|11409.8|11411|11409|8
1655774570000|2022-06-21 01:22:50|11411.3|11409.3|11411.4|11409.4|11411.9|11409.9|11410.8|11408.8|17
1655774580000|2022-06-21 01:23:00|11411|11409|11408.4|11406.4|11411.3|11409.3|11408.4|11406.4|19
1655774590000|2022-06-21 01:23:10|11408.6|11406.6|11408.6|11406.6|11408.8|11406.8|11408|11406|8
1655774600000|2022-06-21 01:23:20|11408.5|11406.5|11409|11407|11409.4|11407.4|11408.3|11406.3|4
1655774610000|2022-06-21 01:23:30|11409.1|11407.1|11409.3|11407.3|11410|11408|11408.6|11406.6|4
1655774620000|2022-06-21 01:23:40|11409.5|11407.5|11408.4|11406.4|11409.5|11407.5|11408.3|11406.3|5
1655774630000|2022-06-21 01:23:50|11408.5|11406.5|11409|11407|11409.5|11407.5|11408.5|11406.5|12
1655774640000|2022-06-21 01:24:00|11408.8|11406.8|11408.3|11406.3|11409.1|11407.1|11408.3|11406.3|5
1655774650000|2022-06-21 01:24:10|11408.1|11406.1|11408.5|11406.5|11408.5|11406.5|11407|11405|11
1655774660000|2022-06-21 01:24:20|11408.4|11406.4|11407.8|11405.8|11408.4|11406.4|11407.5|11405.5|4
1655774670000|2022-06-21 01:24:30|11407.9|11405.9|11407.1|11405.1|11407.9|11405.9|11406.9|11404.9|6
1655774680000|2022-06-21 01:24:40|11407|11405|11407.8|11405.8|11407.8|11405.8|11407|11405|1
1655774690000|2022-06-21 01:24:50|11407.6|11405.6|11407.4|11405.4|11408.5|11406.5|11407.4|11405.4|7
1655774700000|2022-06-21 01:25:00|11407.3|11405.3|11406.3|11404.3|11407.4|11405.4|11406|11404|19
1655774710000|2022-06-21 01:25:10|11406|11404|11405.9|11403.9|11406|11404|11405.8|11403.8|0
1655774720000|2022-06-21 01:25:20|11405.8|11403.8|11406.3|11404.3|11406.5|11404.5|11405.1|11403.1|11
1655774730000|2022-06-21 01:25:30|11406.4|11404.4|11405.8|11403.8|11406.5|11404.5|11405.5|11403.5|0
1655774740000|2022-06-21 01:25:40|11405.9|11403.9|11406.9|11404.9|11407.5|11405.5|11405.9|11403.9|5
1655774750000|2022-06-21 01:25:50|11407|11405|11406.6|11404.6|11407.3|11405.3|11406.6|11404.6|0
1655774760000|2022-06-21 01:26:00|11406.5|11404.5|11406.5|11404.5|11407|11405|11405.9|11403.9|15
1655774770000|2022-06-21 01:26:10|11406.8|11404.8|11406.6|11404.6|11407|11405|11406.4|11404.4|1
1655774780000|2022-06-21 01:26:20|11406.8|11404.8|11407.3|11405.3|11407.3|11405.3|11406.5|11404.5|1
1655774790000|2022-06-21 01:26:30|11406.8|11404.8|11406.6|11404.6|11407|11405|11406.3|11404.3|4
1655774800000|2022-06-21 01:26:40|11406.5|11404.5|11406.5|11404.5|11406.6|11404.6|11406.5|11404.5|0
1655774810000|2022-06-21 01:26:50|11406.3|11404.3|11405.1|11403.1|11406.3|11404.3|11405.1|11403.1|3
1655774820000|2022-06-21 01:27:00|11404.9|11402.9|11403.3|11401.3|11405.3|11403.3|11403|11401|36
1655774830000|2022-06-21 01:27:10|11403.1|11401.1|11402.5|11400.5|11403.1|11401.1|11402|11400|13
1655774840000|2022-06-21 01:27:20|11402.4|11400.4|11402.5|11400.5|11402.5|11400.5|11402|11400|4
1655774850000|2022-06-21 01:27:30|11402.6|11400.6|11401.9|11399.9|11402.9|11400.9|11401.9|11399.9|11
1655774860000|2022-06-21 01:27:40|11401.8|11399.8|11401.1|11399.1|11402.4|11400.4|11401.1|11399.1|14
1655774870000|2022-06-21 01:27:50|11401.4|11399.4|11401.4|11399.4|11402.3|11400.3|11401.4|11399.4|43
1655774880000|2022-06-21 01:28:00|11401.3|11399.3|11400.3|11398.3|11401.4|11399.4|11400.1|11398.1|51
1655774890000|2022-06-21 01:28:10|11401|11399|11402.9|11400.9|11403.8|11401.8|11401|11399|29
1655774900000|2022-06-21 01:28:20|11403|11401|11402.9|11400.9|11403.8|11401.8|11402.6|11400.6|5
1655774910000|2022-06-21 01:28:30|11403|11401|11404|11402|11404|11402|11402.5|11400.5|8
1655774920000|2022-06-21 01:28:40|11403.9|11401.9|11402.4|11400.4|11404|11402|11401.8|11399.8|11
1655774930000|2022-06-21 01:28:50|11402.5|11400.5|11402.3|11400.3|11403.1|11401.1|11402.3|11400.3|4
1655774940000|2022-06-21 01:29:00|11402.4|11400.4|11399.9|11397.9|11402.4|11400.4|11398.8|11396.8|50
1655774950000|2022-06-21 01:29:10|11400|11398|11401.3|11399.3|11401.9|11399.9|11400|11398|11
1655774960000|2022-06-21 01:29:20|11401.4|11399.4|11399.9|11397.9|11401.5|11399.5|11399.9|11397.9|9
1655774970000|2022-06-21 01:29:30|11399.6|11397.6|11399.6|11397.6|11400.3|11398.3|11399.3|11397.3|20
1655774980000|2022-06-21 01:29:40|11399.4|11397.4|11399|11397|11400.1|11398.1|11398.8|11396.8|9
1655774990000|2022-06-21 01:29:50|11398.9|11396.9|11397.9|11395.9|11399|11397|11397.9|11395.9|16
1655775000000|2022-06-21 01:30:00|11398|11396|11396.9|11394.9|11398.5|11396.5|11396.8|11394.8|34
1655775010000|2022-06-21 01:30:10|11396.8|11394.8|11395.6|11393.6|11397.8|11395.8|11395.4|11393.4|44
1655775020000|2022-06-21 01:30:20|11395.8|11393.8|11393|11391|11396|11394|11392.6|11390.6|57
1655775030000|2022-06-21 01:30:30|11392.8|11390.8|11391.8|11389.8|11393.5|11391.5|11391.3|11389.3|49
1655775040000|2022-06-21 01:30:40|11392|11390|11391.4|11389.4|11392|11390|11390.4|11388.4|41
1655775050000|2022-06-21 01:30:50|11392|11390|11392.5|11390.5|11392.9|11390.9|11391.3|11389.3|24
1655775060000|2022-06-21 01:31:00|11392.8|11390.8|11392.3|11390.3|11393.5|11391.5|11392.3|11390.3|15
1655775070000|2022-06-21 01:31:10|11392.1|11390.1|11395.3|11393.3|11395.4|11393.4|11392.1|11390.1|9
1655775080000|2022-06-21 01:31:20|11395.5|11393.5|11395.9|11393.9|11396.4|11394.4|11395|11393|16
1655775090000|2022-06-21 01:31:30|11395.5|11393.5|11398.1|11396.1|11398.1|11396.1|11395.5|11393.5|23
1655775100000|2022-06-21 01:31:40|11398.3|11396.3|11397|11395|11398.4|11396.4|11396.8|11394.8|9
1655775110000|2022-06-21 01:31:50|11397.1|11395.1|11397|11395|11398.1|11396.1|11396.8|11394.8|15
1655775120000|2022-06-21 01:32:00|11397.1|11395.1|11398.1|11396.1|11398.4|11396.4|11396.6|11394.6|5
1655775130000|2022-06-21 01:32:10|11398|11396|11399.5|11397.5|11399.9|11397.9|11397.5|11395.5|11
1655775140000|2022-06-21 01:32:20|11399.8|11397.8|11400|11398|11400.3|11398.3|11399.6|11397.6|10
1655775150000|2022-06-21 01:32:30|11400.1|11398.1|11400.8|11398.8|11401.8|11399.8|11399.8|11397.8|16
1655775160000|2022-06-21 01:32:40|11400.5|11398.5|11399.5|11397.5|11401|11399|11398.8|11396.8|3
1655775170000|2022-06-21 01:32:50|11399.6|11397.6|11398.8|11396.8|11400.3|11398.3|11398.8|11396.8|3
1655775180000|2022-06-21 01:33:00|11398.9|11396.9|11396.3|11394.3|11399.6|11397.6|11395.9|11393.9|25
1655775190000|2022-06-21 01:33:10|11396.4|11394.4|11395.3|11393.3|11396.4|11394.4|11395|11393|6
1655775200000|2022-06-21 01:33:20|11395.4|11393.4|11396.9|11394.9|11397.1|11395.1|11394.8|11392.8|15
1655775210000|2022-06-21 01:33:30|11397|11395|11399.3|11397.3|11399.4|11397.4|11396.1|11394.1|2
1655775220000|2022-06-21 01:33:40|11399.1|11397.1|11399|11397|11399.3|11397.3|11397.8|11395.8|1
1655775230000|2022-06-21 01:33:50|11398.9|11396.9|11401.1|11399.1|11401.1|11399.1|11398.3|11396.3|7
1655775240000|2022-06-21 01:34:00|11401.3|11399.3|11401|11399|11401.6|11399.6|11400.8|11398.8|7
1655775250000|2022-06-21 01:34:10|11400.9|11398.9|11401.3|11399.3|11401.6|11399.6|11400.8|11398.8|8
1655775260000|2022-06-21 01:34:20|11401.4|11399.4|11402.8|11400.8|11403.3|11401.3|11401.4|11399.4|12
1655775270000|2022-06-21 01:34:30|11402.9|11400.9|11401.5|11399.5|11403.1|11401.1|11401.5|11399.5|8
1655775280000|2022-06-21 01:34:40|11401.4|11399.4|11402.5|11400.5|11403.1|11401.1|11400|11398|13
1655775290000|2022-06-21 01:34:50|11402.8|11400.8|11402.1|11400.1|11403.4|11401.4|11402.1|11400.1|5
1655775300000|2022-06-21 01:35:00|11402|11400|11399.3|11397.3|11402|11400|11398.8|11396.8|14
1655775310000|2022-06-21 01:35:10|11399.1|11397.1|11398|11396|11399.3|11397.3|11397|11395|15
1655775320000|2022-06-21 01:35:20|11397.9|11395.9|11397.3|11395.3|11398.5|11396.5|11396.9|11394.9|6
1655775330000|2022-06-21 01:35:30|11397.4|11395.4|11396.8|11394.8|11397.8|11395.8|11395.4|11393.4|22
1655775340000|2022-06-21 01:35:40|11397|11395|11396.9|11394.9|11397.5|11395.5|11395.9|11393.9|4
1655775350000|2022-06-21 01:35:50|11397|11395|11397.4|11395.4|11398.3|11396.3|11396.3|11394.3|4
1655775360000|2022-06-21 01:36:00|11397.1|11395.1|11399|11397|11400.4|11398.4|11397.1|11395.1|12
1655775370000|2022-06-21 01:36:10|11399.3|11397.3|11399|11397|11400|11398|11394.8|11392.8|46
1655775380000|2022-06-21 01:36:20|11398.4|11396.4|11399.8|11397.8|11400|11398|11397.8|11395.8|6
1655775390000|2022-06-21 01:36:30|11399.9|11397.9|11398.8|11396.8|11399.9|11397.9|11398.1|11396.1|0
1655775400000|2022-06-21 01:36:40|11398.6|11396.6|11398.9|11396.9|11399.5|11397.5|11397.4|11395.4|3
1655775410000|2022-06-21 01:36:50|11398.8|11396.8|11399.4|11397.4|11400.9|11398.9|11397.9|11395.9|5
1655775420000|2022-06-21 01:37:00|11399.5|11397.5|11398.1|11396.1|11400|11398|11397.8|11395.8|3
1655775430000|2022-06-21 01:37:10|11398|11396|11398.9|11396.9|11399.3|11397.3|11397.6|11395.6|11
1655775440000|2022-06-21 01:37:20|11399|11397|11398.6|11396.6|11399.9|11397.9|11398.5|11396.5|2
1655775450000|2022-06-21 01:37:30|11398.5|11396.5|11398.9|11396.9|11399.8|11397.8|11397.6|11395.6|5
1655775460000|2022-06-21 01:37:40|11398.8|11396.8|11398.6|11396.6|11399.5|11397.5|11398|11396|2
1655775470000|2022-06-21 01:37:50|11398.8|11396.8|11398.6|11396.6|11399.5|11397.5|11398.3|11396.3|1
1655775480000|2022-06-21 01:38:00|11398.5|11396.5|11399.9|11397.9|11400|11398|11398.5|11396.5|2
1655775490000|2022-06-21 01:38:10|11399.8|11397.8|11398.8|11396.8|11400|11398|11398|11396|1
1655775500000|2022-06-21 01:38:20|11398.6|11396.6|11399.5|11397.5|11400.4|11398.4|11398|11396|0
1655775510000|2022-06-21 01:38:30|11399.6|11397.6|11398.3|11396.3|11400.8|11398.8|11397.9|11395.9|5
1655775520000|2022-06-21 01:38:40|11398.4|11396.4|11399|11397|11399|11397|11397.6|11395.6|3
1655775530000|2022-06-21 01:38:50|11398.9|11396.9|11400.6|11398.6|11401.1|11399.1|11398.8|11396.8|5
1655775540000|2022-06-21 01:39:00|11400.8|11398.8|11400|11398|11401.4|11399.4|11399.3|11397.3|9
1655775550000|2022-06-21 01:39:10|11399.9|11397.9|11399.5|11397.5|11400.1|11398.1|11398.4|11396.4|4
1655775560000|2022-06-21 01:39:20|11399.4|11397.4|11400.3|11398.3|11400.4|11398.4|11399|11397|5
1655775570000|2022-06-21 01:39:30|11400.4|11398.4|11398.8|11396.8|11400.6|11398.6|11398.8|11396.8|2
1655775580000|2022-06-21 01:39:40|11398.5|11396.5|11399.1|11397.1|11400.4|11398.4|11398.4|11396.4|7
1655775590000|2022-06-21 01:39:50|11399|11397|11398.8|11396.8|11400|11398|11398.6|11396.6|3
1655775600000|2022-06-21 01:40:00|11398.5|11396.5|11397|11395|11398.5|11396.5|11396.8|11394.8|16
1655775610000|2022-06-21 01:40:10|11396.9|11394.9|11398.5|11396.5|11399|11397|11396.4|11394.4|16
1655775620000|2022-06-21 01:40:20|11398.4|11396.4|11397.3|11395.3|11398.5|11396.5|11397.3|11395.3|0
1655775630000|2022-06-21 01:40:30|11397.1|11395.1|11397.4|11395.4|11397.4|11395.4|11396.3|11394.3|7
1655775640000|2022-06-21 01:40:40|11397.5|11395.5|11398.5|11396.5|11398.6|11396.6|11397.4|11395.4|10
1655775650000|2022-06-21 01:40:50|11398.3|11396.3|11396.9|11394.9|11398.6|11396.6|11396.9|11394.9|1
1655775660000|2022-06-21 01:41:00|11397|11395|11394.8|11392.8|11397.8|11395.8|11394.8|11392.8|7
1655775670000|2022-06-21 01:41:10|11393.9|11391.9|11394.4|11392.4|11394.8|11392.8|11393.8|11391.8|23
1655775680000|2022-06-21 01:41:20|11394.8|11392.8|11393.9|11391.9|11395.1|11393.1|11393.9|11391.9|6
1655775690000|2022-06-21 01:41:30|11394|11392|11394.8|11392.8|11395|11393|11394|11392|5
1655775700000|2022-06-21 01:41:40|11394.6|11392.6|11394.8|11392.8|11394.9|11392.9|11393.6|11391.6|8
1655775710000|2022-06-21 01:41:50|11394.9|11392.9|11395.5|11393.5|11396.1|11394.1|11394.6|11392.6|5
1655775720000|2022-06-21 01:42:00|11395.1|11393.1|11397|11395|11397|11395|11394.3|11392.3|16
1655775730000|2022-06-21 01:42:10|11396.9|11394.9|11396.3|11394.3|11396.9|11394.9|11395.9|11393.9|1
1655775740000|2022-06-21 01:42:20|11397|11395|11396.1|11394.1|11397.1|11395.1|11395.9|11393.9|14
1655775750000|2022-06-21 01:42:30|11396.3|11394.3|11396.5|11394.5|11396.8|11394.8|11395.3|11393.3|10
1655775760000|2022-06-21 01:42:40|11396.3|11394.3|11395|11393|11396.3|11394.3|11394.6|11392.6|10
1655775770000|2022-06-21 01:42:50|11395.1|11393.1|11394.3|11392.3|11396|11394|11394.3|11392.3|5
1655775780000|2022-06-21 01:43:00|11394.4|11392.4|11394.1|11392.1|11394.9|11392.9|11393.8|11391.8|4
1655775790000|2022-06-21 01:43:10|11394|11392|11393.3|11391.3|11394.6|11392.6|11392.5|11390.5|10
1655775800000|2022-06-21 01:43:20|11393.4|11391.4|11392.9|11390.9|11393.5|11391.5|11392.6|11390.6|6
1655775810000|2022-06-21 01:43:30|11392.8|11390.8|11394|11392|11394|11392|11392.3|11390.3|12
1655775820000|2022-06-21 01:43:40|11394.1|11392.1|11394.9|11392.9|11395|11393|11394|11392|5
1655775830000|2022-06-21 01:43:50|11395|11393|11394.8|11392.8|11395.3|11393.3|11394|11392|7
1655775840000|2022-06-21 01:44:00|11394.6|11392.6|11394.4|11392.4|11395|11393|11393.8|11391.8|5
1655775850000|2022-06-21 01:44:10|11394.5|11392.5|11394.3|11392.3|11395.1|11393.1|11394|11392|3
1655775860000|2022-06-21 01:44:20|11394.1|11392.1|11392.3|11390.3|11394.1|11392.1|11392.3|11390.3|3
1655775870000|2022-06-21 01:44:30|11392.1|11390.1|11392.5|11390.5|11392.8|11390.8|11391.9|11389.9|24
1655775880000|2022-06-21 01:44:40|11392.4|11390.4|11391.6|11389.6|11392.5|11390.5|11391.5|11389.5|4
1655775890000|2022-06-21 01:44:50|11391.5|11389.5|11393.3|11391.3|11393.5|11391.5|11391|11389|15
1655775900000|2022-06-21 01:45:00|11393.5|11391.5|11391.5|11389.5|11393.6|11391.6|11391|11389|14
1655775910000|2022-06-21 01:45:10|11391.6|11389.6|11391.3|11389.3|11392.1|11390.1|11391.1|11389.1|5
1655775920000|2022-06-21 01:45:20|11391.1|11389.1|11392.4|11390.4|11392.5|11390.5|11391.1|11389.1|5
1655775930000|2022-06-21 01:45:30|11392.3|11390.3|11393.9|11391.9|11394.1|11392.1|11392.3|11390.3|17
1655775940000|2022-06-21 01:45:40|11394|11392|11392.3|11390.3|11394|11392|11392.1|11390.1|5
1655775950000|2022-06-21 01:45:50|11392.5|11390.5|11391.1|11389.1|11392.8|11390.8|11391.1|11389.1|10
1655775960000|2022-06-21 01:46:00|11391.3|11389.3|11391.5|11389.5|11391.6|11389.6|11390.3|11388.3|26
1655775970000|2022-06-21 01:46:10|11391.4|11389.4|11390.6|11388.6|11391.6|11389.6|11390.5|11388.5|5
1655775980000|2022-06-21 01:46:20|11390.4|11388.4|11391.3|11389.3|11392|11390|11390.4|11388.4|15
1655775990000|2022-06-21 01:46:30|11391.1|11389.1|11392.1|11390.1|11392.3|11390.3|11391.1|11389.1|5
1655776000000|2022-06-21 01:46:40|11392|11390|11391.3|11389.3|11392.1|11390.1|11390.8|11388.8|13
1655776010000|2022-06-21 01:46:50|11391.5|11389.5|11393|11391|11393.3|11391.3|11391.4|11389.4|14
1655776020000|2022-06-21 01:47:00|11393.3|11391.3|11392|11390|11393.8|11391.8|11390.9|11388.9|6
1655776030000|2022-06-21 01:47:10|11392.1|11390.1|11392|11390|11392.8|11390.8|11391.4|11389.4|10
1655776040000|2022-06-21 01:47:20|11392.1|11390.1|11392.3|11390.3|11392.8|11390.8|11392|11390|3
1655776050000|2022-06-21 01:47:30|11392.1|11390.1|11393.8|11391.8|11393.9|11391.9|11392.1|11390.1|5
1655776060000|2022-06-21 01:47:40|11393.9|11391.9|11392|11390|11394.3|11392.3|11391.4|11389.4|52
1655776070000|2022-06-21 01:47:50|11392.1|11390.1|11393|11391|11393.4|11391.4|11392.1|11390.1|3
1655776080000|2022-06-21 01:48:00|11393.1|11391.1|11393|11391|11393.1|11391.1|11392.5|11390.5|4
1655776090000|2022-06-21 01:48:10|11392.5|11390.5|11393.1|11391.1|11393.3|11391.3|11392.3|11390.3|5
1655776100000|2022-06-21 01:48:20|11393|11391|11395.1|11393.1|11395.1|11393.1|11393|11391|30
1655776110000|2022-06-21 01:48:30|11395.3|11393.3|11395.9|11393.9|11396.1|11394.1|11395.3|11393.3|15
1655776120000|2022-06-21 01:48:40|11396|11394|11395.9|11393.9|11396|11394|11395.5|11393.5|12
1655776130000|2022-06-21 01:48:50|11396|11394|11396.4|11394.4|11396.6|11394.6|11396|11394|8
1655776140000|2022-06-21 01:49:00|11397.1|11395.1|11399.8|11397.8|11399.9|11397.9|11396.9|11394.9|58
1655776150000|2022-06-21 01:49:10|11399|11397|11399.3|11397.3|11399.9|11397.9|11398.8|11396.8|10
1655776160000|2022-06-21 01:49:20|11399.4|11397.4|11398.3|11396.3|11399.4|11397.4|11398.1|11396.1|7
1655776170000|2022-06-21 01:49:30|11398.1|11396.1|11398.4|11396.4|11398.4|11396.4|11397.5|11395.5|8
1655776180000|2022-06-21 01:49:40|11398|11396|11398.1|11396.1|11398.6|11396.6|11398|11396|6
1655776190000|2022-06-21 01:49:50|11398.4|11396.4|11398.8|11396.8|11399.1|11397.1|11397.3|11395.3|9
1655776200000|2022-06-21 01:50:00|11398.9|11396.9|11400.3|11398.3|11400.8|11398.8|11398.6|11396.6|14
1655776210000|2022-06-21 01:50:10|11400.4|11398.4|11401.8|11399.8|11402.6|11400.6|11400.3|11398.3|24
1655776220000|2022-06-21 01:50:20|11402|11400|11403|11401|11403|11401|11401.3|11399.3|5
1655776230000|2022-06-21 01:50:30|11402.9|11400.9|11402.5|11400.5|11403|11401|11401.6|11399.6|11
1655776240000|2022-06-21 01:50:40|11402.8|11400.8|11402.6|11400.6|11403.6|11401.6|11402|11400|19
1655776250000|2022-06-21 01:50:50|11402.8|11400.8|11401.1|11399.1|11403.5|11401.5|11401|11399|23
1655776260000|2022-06-21 01:51:00|11401|11399|11402.8|11400.8|11402.9|11400.9|11400.8|11398.8|19
1655776270000|2022-06-21 01:51:10|11402.6|11400.6|11402.3|11400.3|11402.9|11400.9|11401.9|11399.9|4
1655776280000|2022-06-21 01:51:20|11401.9|11399.9|11401.8|11399.8|11402.6|11400.6|11401.6|11399.6|4
1655776290000|2022-06-21 01:51:30|11401.6|11399.6|11402.6|11400.6|11402.6|11400.6|11401.4|11399.4|5
1655776300000|2022-06-21 01:51:40|11402.5|11400.5|11402|11400|11402.6|11400.6|11402|11400|2
1655776310000|2022-06-21 01:51:50|11402.1|11400.1|11402.5|11400.5|11402.6|11400.6|11402.1|11400.1|3
1655776320000|2022-06-21 01:52:00|11402.6|11400.6|11403.3|11401.3|11403.6|11401.6|11402.1|11400.1|11
1655776330000|2022-06-21 01:52:10|11403.5|11401.5|11402.3|11400.3|11404|11402|11400.6|11398.6|29
1655776340000|2022-06-21 01:52:20|11402.1|11400.1|11400.3|11398.3|11402.6|11400.6|11399.5|11397.5|18
1655776350000|2022-06-21 01:52:30|11400|11398|11400.3|11398.3|11400.8|11398.8|11399.9|11397.9|6
1655776360000|2022-06-21 01:52:40|11400.4|11398.4|11399.9|11397.9|11400.9|11398.9|11399.3|11397.3|5
1655776370000|2022-06-21 01:52:50|11400|11398|11400.8|11398.8|11401.1|11399.1|11399.5|11397.5|10
1655776380000|2022-06-21 01:53:00|11401.3|11399.3|11400.3|11398.3|11401.4|11399.4|11400.1|11398.1|4
1655776390000|2022-06-21 01:53:10|11400.8|11398.8|11401.1|11399.1|11401.5|11399.5|11400.5|11398.5|12
1655776400000|2022-06-21 01:53:20|11401.3|11399.3|11401|11399|11401.8|11399.8|11400.8|11398.8|2
1655776410000|2022-06-21 01:53:30|11401.3|11399.3|11400.6|11398.6|11401.5|11399.5|11400.5|11398.5|2
1655776420000|2022-06-21 01:53:40|11401|11399|11403.3|11401.3|11403.3|11401.3|11400.9|11398.9|25
1655776430000|2022-06-21 01:53:50|11403.1|11401.1|11403.3|11401.3|11404|11402|11403|11401|7
1655776440000|2022-06-21 01:54:00|11403.4|11401.4|11405.6|11403.6|11407.1|11405.1|11403.4|11401.4|64
1655776450000|2022-06-21 01:54:10|11405.3|11403.3|11406.5|11404.5|11406.8|11404.8|11405.1|11403.1|23
1655776460000|2022-06-21 01:54:20|11406.4|11404.4|11408.3|11406.3|11408.5|11406.5|11406.4|11404.4|23
1655776470000|2022-06-21 01:54:30|11408.8|11406.8|11408.4|11406.4|11409.1|11407.1|11407.6|11405.6|29
1655776480000|2022-06-21 01:54:40|11408.5|11406.5|11407.8|11405.8|11408.8|11406.8|11407.4|11405.4|10
1655776490000|2022-06-21 01:54:50|11407.4|11405.4|11408.8|11406.8|11408.9|11406.9|11407.4|11405.4|10
1655776500000|2022-06-21 01:55:00|11408.9|11406.9|11406.1|11404.1|11410|11408|11405.9|11403.9|55
1655776510000|2022-06-21 01:55:10|11406|11404|11403.8|11401.8|11407.1|11405.1|11403.5|11401.5|18
1655776520000|2022-06-21 01:55:20|11403.6|11401.6|11404.8|11402.8|11405|11403|11402.9|11400.9|11
1655776530000|2022-06-21 01:55:30|11404.4|11402.4|11404.9|11402.9|11405|11403|11403.6|11401.6|8
1655776540000|2022-06-21 01:55:40|11404.5|11402.5|11405|11403|11405.3|11403.3|11403.9|11401.9|6
1655776550000|2022-06-21 01:55:50|11404.9|11402.9|11404|11402|11405.4|11403.4|11404|11402|17
1655776560000|2022-06-21 01:56:00|11404.3|11402.3|11405.3|11403.3|11405.8|11403.8|11404.3|11402.3|17
1655776570000|2022-06-21 01:56:10|11405.5|11403.5|11407.6|11405.6|11408.1|11406.1|11405.5|11403.5|18
1655776580000|2022-06-21 01:56:20|11407.8|11405.8|11411|11409|11411.3|11409.3|11407|11405|23
1655776590000|2022-06-21 01:56:30|11410.1|11408.1|11408.3|11406.3|11410.8|11408.8|11407.9|11405.9|11
1655776600000|2022-06-21 01:56:40|11408.1|11406.1|11407.9|11405.9|11408.6|11406.6|11407.8|11405.8|8
1655776610000|2022-06-21 01:56:50|11408|11406|11410|11408|11410.8|11408.8|11407.9|11405.9|10
1655776620000|2022-06-21 01:57:00|11409.9|11407.9|11411.5|11409.5|11412|11410|11409.9|11407.9|19
1655776630000|2022-06-21 01:57:10|11411.4|11409.4|11411|11409|11411.8|11409.8|11410.4|11408.4|9
1655776640000|2022-06-21 01:57:20|11411.3|11409.3|11412|11410|11412.3|11410.3|11411.3|11409.3|23
1655776650000|2022-06-21 01:57:30|11411.8|11409.8|11411.8|11409.8|11413|11411|11411.1|11409.1|32
1655776660000|2022-06-21 01:57:40|11411.9|11409.9|11415.8|11413.8|11416.9|11414.9|11411.9|11409.9|91
1655776670000|2022-06-21 01:57:50|11415.6|11413.6|11414.9|11412.9|11417|11415|11414.4|11412.4|29
1655776680000|2022-06-21 01:58:00|11415|11413|11413.1|11411.1|11415.1|11413.1|11412.4|11410.4|24
1655776690000|2022-06-21 01:58:10|11413|11411|11414|11412|11415.8|11413.8|11413|11411|17
1655776700000|2022-06-21 01:58:20|11413.9|11411.9|11414.1|11412.1|11414.5|11412.5|11413.3|11411.3|5
1655776710000|2022-06-21 01:58:30|11414|11412|11418.8|11416.8|11419.8|11417.8|11414|11412|84
1655776720000|2022-06-21 01:58:40|11418.9|11416.9|11420|11418|11420|11418|11418.8|11416.8|30
1655776730000|2022-06-21 01:58:50|11420.1|11418.1|11421.3|11419.3|11421.6|11419.6|11419|11417|59
1655776740000|2022-06-21 01:59:00|11420.9|11418.9|11418.5|11416.5|11421.5|11419.5|11418.5|11416.5|65
1655776750000|2022-06-21 01:59:10|11418.8|11416.8|11421.5|11419.5|11422|11420|11418.4|11416.4|55
1655776760000|2022-06-21 01:59:20|11421.4|11419.4|11421.1|11419.1|11421.9|11419.9|11420.9|11418.9|16
1655776770000|2022-06-21 01:59:30|11421|11419|11420.6|11418.6|11421.1|11419.1|11420.3|11418.3|22
1655776780000|2022-06-21 01:59:40|11420.5|11418.5|11418.4|11416.4|11420.5|11418.5|11418|11416|15
1655776790000|2022-06-21 01:59:50|11418.3|11416.3|11419|11417|11419.5|11417.5|11418|11416|9
1655776800000|2022-06-21 02:00:00|11419.1|11417.1|11419.6|11417.6|11419.6|11417.6|11418.4|11416.4|31
1655776810000|2022-06-21 02:00:10|11420|11418|11420.3|11418.3|11421|11419|11419.8|11417.8|26
1655776820000|2022-06-21 02:00:20|11420.1|11418.1|11422.3|11420.3|11422.4|11420.4|11420|11418|24
1655776830000|2022-06-21 02:00:30|11422.4|11420.4|11425.6|11423.6|11426.8|11424.8|11421.9|11419.9|127
1655776840000|2022-06-21 02:00:40|11425.8|11423.8|11425.6|11423.6|11427.9|11425.9|11425.5|11423.5|72
1655776850000|2022-06-21 02:00:50|11425.5|11423.5|11426.3|11424.3|11427.1|11425.1|11425.3|11423.3|9
1655776860000|2022-06-21 02:01:00|11425.9|11423.9|11426.3|11424.3|11427.6|11425.6|11425.3|11423.3|27
1655776870000|2022-06-21 02:01:10|11426|11424|11427.8|11425.8|11427.9|11425.9|11425.1|11423.1|65
1655776880000|2022-06-21 02:01:20|11427.6|11425.6|11427.6|11425.6|11428.1|11426.1|11427.1|11425.1|7
1655776890000|2022-06-21 02:01:30|11427.5|11425.5|11428.5|11426.5|11429.8|11427.8|11427.5|11425.5|49
1655776900000|2022-06-21 02:01:40|11428.9|11426.9|11428.1|11426.1|11429|11427|11427.9|11425.9|18
1655776910000|2022-06-21 02:01:50|11428.3|11426.3|11428.8|11426.8|11430.9|11428.9|11428|11426|50
1655776920000|2022-06-21 02:02:00|11428.6|11426.6|11427.5|11425.5|11429.9|11427.9|11427.3|11425.3|26
1655776930000|2022-06-21 02:02:10|11427.6|11425.6|11426.8|11424.8|11427.6|11425.6|11425.9|11423.9|30
1655776940000|2022-06-21 02:02:20|11426.6|11424.6|11429.4|11427.4|11429.4|11427.4|11426.5|11424.5|20
1655776950000|2022-06-21 02:02:30|11429.3|11427.3|11429.5|11427.5|11429.8|11427.8|11428.9|11426.9|16
1655776960000|2022-06-21 02:02:40|11429.4|11427.4|11428.9|11426.9|11429.5|11427.5|11428.5|11426.5|18
1655776970000|2022-06-21 02:02:50|11428.8|11426.8|11431.1|11429.1|11431.3|11429.3|11428.1|11426.1|41
1655776980000|2022-06-21 02:03:00|11431|11429|11431.1|11429.1|11432.5|11430.5|11430.4|11428.4|68
1655776990000|2022-06-21 02:03:10|11431|11429|11429.9|11427.9|11431.1|11429.1|11429.4|11427.4|22
1655777000000|2022-06-21 02:03:20|11429.8|11427.8|11428.1|11426.1|11429.9|11427.9|11427.8|11425.8|29
1655777010000|2022-06-21 02:03:30|11428|11426|11428.5|11426.5|11428.8|11426.8|11427.1|11425.1|20
1655777020000|2022-06-21 02:03:40|11428.4|11426.4|11426.8|11424.8|11428.8|11426.8|11426.6|11424.6|19
1655777030000|2022-06-21 02:03:50|11426.6|11424.6|11426.3|11424.3|11426.8|11424.8|11425.9|11423.9|12
1655777040000|2022-06-21 02:04:00|11426.1|11424.1|11426.6|11424.6|11427.5|11425.5|11426.1|11424.1|9
1655777050000|2022-06-21 02:04:10|11426.8|11424.8|11425.9|11423.9|11426.8|11424.8|11425.5|11423.5|12
1655777060000|2022-06-21 02:04:20|11425.8|11423.8|11426.8|11424.8|11427.5|11425.5|11425.8|11423.8|22
1655777070000|2022-06-21 02:04:30|11426.6|11424.6|11426.5|11424.5|11426.9|11424.9|11426.4|11424.4|4
1655777080000|2022-06-21 02:04:40|11426.4|11424.4|11426.3|11424.3|11426.8|11424.8|11426.3|11424.3|14
1655777090000|2022-06-21 02:04:50|11426.1|11424.1|11424.9|11422.9|11426.4|11424.4|11424.9|11422.9|18
1655777100000|2022-06-21 02:05:00|11425.1|11423.1|11423.6|11421.6|11425.1|11423.1|11422.9|11420.9|48
1655777110000|2022-06-21 02:05:10|11423.5|11421.5|11422.5|11420.5|11424.3|11422.3|11422.1|11420.1|25
1655777120000|2022-06-21 02:05:20|11422.6|11420.6|11424.5|11422.5|11425.3|11423.3|11421.8|11419.8|49
1655777130000|2022-06-21 02:05:30|11424.6|11422.6|11423.8|11421.8|11424.8|11422.8|11423|11421|33
1655777140000|2022-06-21 02:05:40|11423.6|11421.6|11424|11422|11425.5|11423.5|11423.5|11421.5|38
1655777150000|2022-06-21 02:05:50|11423.5|11421.5|11422.9|11420.9|11424.3|11422.3|11422.9|11420.9|4
1655777160000|2022-06-21 02:06:00|11423|11421|11422|11420|11423.4|11421.4|11421.9|11419.9|12
1655777170000|2022-06-21 02:06:10|11421.9|11419.9|11421.3|11419.3|11422.9|11420.9|11421.3|11419.3|31
1655777180000|2022-06-21 02:06:20|11421.5|11419.5|11421|11419|11421.8|11419.8|11420.9|11418.9|11
1655777190000|2022-06-21 02:06:30|11421.5|11419.5|11423.5|11421.5|11423.8|11421.8|11421.5|11419.5|14
1655777200000|2022-06-21 02:06:40|11423.4|11421.4|11422.5|11420.5|11423.6|11421.6|11422.3|11420.3|13
1655777210000|2022-06-21 02:06:50|11422.6|11420.6|11424|11422|11424.1|11422.1|11422.5|11420.5|18
1655777220000|2022-06-21 02:07:00|11423.9|11421.9|11425|11423|11425.3|11423.3|11423.6|11421.6|10
1655777230000|2022-06-21 02:07:10|11424.9|11422.9|11426|11424|11426.3|11424.3|11424.8|11422.8|15
1655777240000|2022-06-21 02:07:20|11426.1|11424.1|11426.1|11424.1|11426.6|11424.6|11426|11424|5
1655777250000|2022-06-21 02:07:30|11425.6|11423.6|11425.3|11423.3|11425.6|11423.6|11424.4|11422.4|11
1655777260000|2022-06-21 02:07:40|11425.1|11423.1|11424.5|11422.5|11425.3|11423.3|11423.8|11421.8|6
1655777270000|2022-06-21 02:07:50|11424.9|11422.9|11424.9|11422.9|11425.8|11423.8|11424.9|11422.9|6
1655777280000|2022-06-21 02:08:00|11425|11423|11424.8|11422.8|11425.6|11423.6|11424.3|11422.3|6
1655777290000|2022-06-21 02:08:10|11424.9|11422.9|11425.6|11423.6|11425.6|11423.6|11424.8|11422.8|4
1655777300000|2022-06-21 02:08:20|11425.5|11423.5|11425.5|11423.5|11425.6|11423.6|11425.1|11423.1|5
1655777310000|2022-06-21 02:08:30|11425.4|11423.4|11425.1|11423.1|11426.1|11424.1|11424.8|11422.8|6
1655777320000|2022-06-21 02:08:40|11425|11423|11425.6|11423.6|11425.8|11423.8|11424.5|11422.5|3
1655777330000|2022-06-21 02:08:50|11425.8|11423.8|11425.5|11423.5|11425.8|11423.8|11424.5|11422.5|3
1655777340000|2022-06-21 02:09:00|11425.6|11423.6|11427|11425|11427|11425|11425.6|11423.6|12
1655777350000|2022-06-21 02:09:10|11426.9|11424.9|11425.5|11423.5|11427.1|11425.1|11425.3|11423.3|12
1655777360000|2022-06-21 02:09:20|11425.6|11423.6|11426.1|11424.1|11426.5|11424.5|11425.5|11423.5|4
1655777370000|2022-06-21 02:09:30|11426.3|11424.3|11426|11424|11427|11425|11425.9|11423.9|10
1655777380000|2022-06-21 02:09:40|11426.1|11424.1|11425.5|11423.5|11426.9|11424.9|11425.5|11423.5|8
1655777390000|2022-06-21 02:09:50|11425.4|11423.4|11426.1|11424.1|11426.4|11424.4|11425|11423|26
1655777400000|2022-06-21 02:10:00|11426|11424|11424|11422|11426.1|11424.1|11424|11422|4
1655777410000|2022-06-21 02:10:10|11424.1|11422.1|11423.5|11421.5|11424.1|11422.1|11422.5|11420.5|24
1655777420000|2022-06-21 02:10:20|11423.3|11421.3|11423.6|11421.6|11424|11422|11423|11421|4
1655777430000|2022-06-21 02:10:30|11423.8|11421.8|11423.6|11421.6|11424.3|11422.3|11423.1|11421.1|17
1655777440000|2022-06-21 02:10:40|11423.8|11421.8|11423.9|11421.9|11424|11422|11423.1|11421.1|2
1655777450000|2022-06-21 02:10:50|11423.8|11421.8|11423.3|11421.3|11423.9|11421.9|11422.8|11420.8|16
1655777460000|2022-06-21 02:11:00|11423.4|11421.4|11422.5|11420.5|11424.3|11422.3|11422.5|11420.5|3
1655777470000|2022-06-21 02:11:10|11422.6|11420.6|11422.9|11420.9|11423.4|11421.4|11422.1|11420.1|26
1655777480000|2022-06-21 02:11:20|11423|11421|11423.1|11421.1|11423.3|11421.3|11422.8|11420.8|1
1655777490000|2022-06-21 02:11:30|11423|11421|11422.5|11420.5|11423|11421|11422.5|11420.5|4
1655777500000|2022-06-21 02:11:40|11422.6|11420.6|11422.6|11420.6|11422.6|11420.6|11421.5|11419.5|7
1655777510000|2022-06-21 02:11:50|11422.5|11420.5|11423|11421|11423.5|11421.5|11422|11420|18
1655777520000|2022-06-21 02:12:00|11422.9|11420.9|11424.5|11422.5|11424.5|11422.5|11422.8|11420.8|15
1655777530000|2022-06-21 02:12:10|11424.4|11422.4|11422.3|11420.3|11424.4|11422.4|11422.1|11420.1|3
1655777540000|2022-06-21 02:12:20|11422.4|11420.4|11423.6|11421.6|11423.8|11421.8|11422.4|11420.4|11
1655777550000|2022-06-21 02:12:30|11423.8|11421.8|11424.8|11422.8|11425.9|11423.9|11423.6|11421.6|13
1655777560000|2022-06-21 02:12:40|11424.6|11422.6|11425.3|11423.3|11425.3|11423.3|11424|11422|11
1655777570000|2022-06-21 02:12:50|11425.1|11423.1|11424.5|11422.5|11425.4|11423.4|11423.9|11421.9|26
1655777580000|2022-06-21 02:13:00|11424.4|11422.4|11422.6|11420.6|11424.8|11422.8|11422.5|11420.5|10
1655777590000|2022-06-21 02:13:10|11422.8|11420.8|11422.5|11420.5|11423.1|11421.1|11422.3|11420.3|10
1655777600000|2022-06-21 02:13:20|11422.4|11420.4|11422|11420|11423.8|11421.8|11421.9|11419.9|21
1655777610000|2022-06-21 02:13:30|11422.1|11420.1|11421.4|11419.4|11422.4|11420.4|11421.4|11419.4|6
1655777620000|2022-06-21 02:13:40|11421.3|11419.3|11421.6|11419.6|11422.3|11420.3|11420.8|11418.8|19
1655777630000|2022-06-21 02:13:50|11421.5|11419.5|11421.1|11419.1|11421.8|11419.8|11421.1|11419.1|9
1655777640000|2022-06-21 02:14:00|11421.3|11419.3|11421.1|11419.1|11421.6|11419.6|11421|11419|3
1655777650000|2022-06-21 02:14:10|11421|11419|11421.3|11419.3|11421.4|11419.4|11420.9|11418.9|3
1655777660000|2022-06-21 02:14:20|11421.4|11419.4|11420.4|11418.4|11421.6|11419.6|11420.3|11418.3|25
1655777670000|2022-06-21 02:14:30|11420.5|11418.5|11420.5|11418.5|11421|11419|11419.8|11417.8|32
1655777680000|2022-06-21 02:14:40|11420.4|11418.4|11421.1|11419.1|11421.4|11419.4|11419.9|11417.9|13
1655777690000|2022-06-21 02:14:50|11421.3|11419.3|11421.3|11419.3|11421.6|11419.6|11420.8|11418.8|6
1655777700000|2022-06-21 02:15:00|11421.4|11419.4|11422|11420|11422.3|11420.3|11421.4|11419.4|12
1655777710000|2022-06-21 02:15:10|11422.1|11420.1|11421.8|11419.8|11422.1|11420.1|11421.3|11419.3|3
1655777720000|2022-06-21 02:15:20|11421.6|11419.6|11421.6|11419.6|11422.1|11420.1|11420.9|11418.9|27
1655777730000|2022-06-21 02:15:30|11422|11420|11423|11421|11423|11421|11421.6|11419.6|3
1655777740000|2022-06-21 02:15:40|11423.1|11421.1|11422.9|11420.9|11423.6|11421.6|11422.8|11420.8|10
1655777750000|2022-06-21 02:15:50|11423.1|11421.1|11422.9|11420.9|11423.3|11421.3|11422|11420|25
1655777760000|2022-06-21 02:16:00|11422.8|11420.8|11421.6|11419.6|11422.9|11420.9|11421.6|11419.6|1
1655777770000|2022-06-21 02:16:10|11421.8|11419.8|11422.3|11420.3|11422.3|11420.3|11421.5|11419.5|4
1655777780000|2022-06-21 02:16:20|11422|11420|11423.1|11421.1|11423.6|11421.6|11421.9|11419.9|8
1655777790000|2022-06-21 02:16:30|11423.3|11421.3|11423|11421|11423.4|11421.4|11422.5|11420.5|8
1655777800000|2022-06-21 02:16:40|11422.8|11420.8|11423.1|11421.1|11423.4|11421.4|11422.5|11420.5|8
1655777810000|2022-06-21 02:16:50|11423.3|11421.3|11422.5|11420.5|11423.3|11421.3|11422|11420|1
1655777820000|2022-06-21 02:17:00|11422.4|11420.4|11421.6|11419.6|11422.4|11420.4|11421.5|11419.5|8
1655777830000|2022-06-21 02:17:10|11421.5|11419.5|11420.6|11418.6|11421.8|11419.8|11420.3|11418.3|3
1655777840000|2022-06-21 02:17:20|11420.5|11418.5|11420.9|11418.9|11421|11419|11420.4|11418.4|5
1655777850000|2022-06-21 02:17:30|11421|11419|11422.3|11420.3|11422.3|11420.3|11420.9|11418.9|3
1655777860000|2022-06-21 02:17:40|11422.4|11420.4|11421.8|11419.8|11422.5|11420.5|11421.5|11419.5|7
1655777870000|2022-06-21 02:17:50|11422.5|11420.5|11421.5|11419.5|11422.5|11420.5|11421.3|11419.3|4
1655777880000|2022-06-21 02:18:00|11421.6|11419.6|11422.1|11420.1|11422.3|11420.3|11421.1|11419.1|9
1655777890000|2022-06-21 02:18:10|11422.3|11420.3|11422.6|11420.6|11423|11421|11422.3|11420.3|6
1655777900000|2022-06-21 02:18:20|11422.8|11420.8|11421.6|11419.6|11422.9|11420.9|11421.6|11419.6|6
1655777910000|2022-06-21 02:18:30|11421.8|11419.8|11422.1|11420.1|11422.8|11420.8|11421.6|11419.6|3
1655777920000|2022-06-21 02:18:40|11422.3|11420.3|11422.1|11420.1|11423|11421|11422|11420|9
1655777930000|2022-06-21 02:18:50|11422|11420|11421.6|11419.6|11422.3|11420.3|11421.5|11419.5|10
1655777940000|2022-06-21 02:19:00|11421.9|11419.9|11422.5|11420.5|11422.5|11420.5|11421.9|11419.9|10
1655777950000|2022-06-21 02:19:10|11422.4|11420.4|11423.1|11421.1|11423.1|11421.1|11422.4|11420.4|2
1655777960000|2022-06-21 02:19:20|11423.3|11421.3|11423.5|11421.5|11423.6|11421.6|11423.3|11421.3|3
1655777970000|2022-06-21 02:19:30|11423.6|11421.6|11424.3|11422.3|11424.4|11422.4|11423.3|11421.3|17
1655777980000|2022-06-21 02:19:40|11424.1|11422.1|11424.1|11422.1|11424.4|11422.4|11423.6|11421.6|4
1655777990000|2022-06-21 02:19:50|11424.3|11422.3|11423.4|11421.4|11425|11423|11423.4|11421.4|12
1655778000000|2022-06-21 02:20:00|11423.5|11421.5|11423.9|11421.9|11424.1|11422.1|11423|11421|17
1655778010000|2022-06-21 02:20:10|11424|11422|11425.4|11423.4|11425.4|11423.4|11424|11422|26
1655778020000|2022-06-21 02:20:20|11425.9|11423.9|11427.4|11425.4|11427.8|11425.8|11425.9|11423.9|36
1655778030000|2022-06-21 02:20:30|11427.1|11425.1|11427.6|11425.6|11428|11426|11425.9|11423.9|27
1655778040000|2022-06-21 02:20:40|11427.8|11425.8|11427.8|11425.8|11428.9|11426.9|11427.6|11425.6|32
1655778050000|2022-06-21 02:20:50|11427.9|11425.9|11426.8|11424.8|11427.9|11425.9|11425.5|11423.5|27
1655778060000|2022-06-21 02:21:00|11426.6|11424.6|11429.6|11427.6|11429.6|11427.6|11426.5|11424.5|21
1655778070000|2022-06-21 02:21:10|11429.5|11427.5|11429.8|11427.8|11430.1|11428.1|11429.3|11427.3|23
1655778080000|2022-06-21 02:21:20|11429.5|11427.5|11429.9|11427.9|11430.4|11428.4|11429.5|11427.5|13
1655778090000|2022-06-21 02:21:30|11429.5|11427.5|11428.5|11426.5|11429.6|11427.6|11428.3|11426.3|18
1655778100000|2022-06-21 02:21:40|11428.4|11426.4|11428.8|11426.8|11429.1|11427.1|11428.3|11426.3|10
1655778110000|2022-06-21 02:21:50|11429|11427|11428.9|11426.9|11429.8|11427.8|11428.9|11426.9|15
1655778120000|2022-06-21 02:22:00|11428.6|11426.6|11429.1|11427.1|11429.3|11427.3|11428.4|11426.4|12
1655778130000|2022-06-21 02:22:10|11428.9|11426.9|11427.5|11425.5|11429.1|11427.1|11427|11425|17
1655778140000|2022-06-21 02:22:20|11427.4|11425.4|11427.3|11425.3|11427.8|11425.8|11427.1|11425.1|1
1655778150000|2022-06-21 02:22:30|11427.1|11425.1|11426.3|11424.3|11427.1|11425.1|11425.9|11423.9|9
1655778160000|2022-06-21 02:22:40|11426|11424|11426.3|11424.3|11426.5|11424.5|11425.6|11423.6|8
1655778170000|2022-06-21 02:22:50|11426.1|11424.1|11425.9|11423.9|11426.4|11424.4|11425.6|11423.6|5
1655778180000|2022-06-21 02:23:00|11426|11424|11424.3|11422.3|11426|11424|11424|11422|18
1655778190000|2022-06-21 02:23:10|11424.1|11422.1|11423|11421|11424.5|11422.5|11423|11421|9
1655778200000|2022-06-21 02:23:20|11422.9|11420.9|11420.6|11418.6|11422.9|11420.9|11420.6|11418.6|24
1655778210000|2022-06-21 02:23:30|11420.5|11418.5|11417.6|11415.6|11420.5|11418.5|11417.6|11415.6|32
1655778220000|2022-06-21 02:23:40|11417.4|11415.4|11417.5|11415.5|11417.9|11415.9|11416.6|11414.6|25
1655778230000|2022-06-21 02:23:50|11417.6|11415.6|11416.6|11414.6|11417.9|11415.9|11416.6|11414.6|15
1655778240000|2022-06-21 02:24:00|11416.9|11414.9|11417.1|11415.1|11417.4|11415.4|11414.8|11412.8|57
1655778250000|2022-06-21 02:24:10|11417.3|11415.3|11417|11415|11417.6|11415.6|11416.5|11414.5|5
1655778260000|2022-06-21 02:24:20|11417.1|11415.1|11417.1|11415.1|11417.5|11415.5|11416.1|11414.1|11
1655778270000|2022-06-21 02:24:30|11417|11415|11416.9|11414.9|11417.4|11415.4|11416.1|11414.1|27
1655778280000|2022-06-21 02:24:40|11417|11415|11416.8|11414.8|11417.8|11415.8|11416.8|11414.8|10
1655778290000|2022-06-21 02:24:50|11416.6|11414.6|11416.3|11414.3|11416.6|11414.6|11415.3|11413.3|16
1655778300000|2022-06-21 02:25:00|11416|11414|11417.5|11415.5|11417.6|11415.6|11416|11414|10
1655778310000|2022-06-21 02:25:10|11417.6|11415.6|11418|11416|11418.5|11416.5|11417.6|11415.6|4
1655778320000|2022-06-21 02:25:20|11417.9|11415.9|11418.3|11416.3|11418.8|11416.8|11417.5|11415.5|4
1655778330000|2022-06-21 02:25:30|11418.1|11416.1|11418.5|11416.5|11419|11417|11418|11416|7
1655778340000|2022-06-21 02:25:40|11418.6|11416.6|11418.1|11416.1|11418.8|11416.8|11418|11416|6
1655778350000|2022-06-21 02:25:50|11418|11416|11417.4|11415.4|11418.1|11416.1|11417|11415|3
1655778360000|2022-06-21 02:26:00|11417.3|11415.3|11417|11415|11417.9|11415.9|11416.5|11414.5|4
1655778370000|2022-06-21 02:26:10|11416.9|11414.9|11416.4|11414.4|11417|11415|11416.4|11414.4|7
1655778380000|2022-06-21 02:26:20|11416.5|11414.5|11416.5|11414.5|11417.3|11415.3|11415.9|11413.9|3
1655778390000|2022-06-21 02:26:30|11416.4|11414.4|11416.8|11414.8|11417|11415|11415.3|11413.3|11
1655778400000|2022-06-21 02:26:40|11416.5|11414.5|11416.6|11414.6|11416.9|11414.9|11416|11414|1
1655778410000|2022-06-21 02:26:50|11416.8|11414.8|11417|11415|11417.4|11415.4|11416.1|11414.1|8
1655778420000|2022-06-21 02:27:00|11416.9|11414.9|11417.5|11415.5|11417.6|11415.6|11416.5|11414.5|8
1655778430000|2022-06-21 02:27:10|11417.6|11415.6|11416.5|11414.5|11417.6|11415.6|11416.4|11414.4|7
1655778440000|2022-06-21 02:27:20|11416.4|11414.4|11416.5|11414.5|11416.8|11414.8|11416.4|11414.4|2
1655778450000|2022-06-21 02:27:30|11416.4|11414.4|11416.3|11414.3|11416.4|11414.4|11415.1|11413.1|17
1655778460000|2022-06-21 02:27:40|11416.1|11414.1|11415.9|11413.9|11416.1|11414.1|11415.8|11413.8|5
1655778470000|2022-06-21 02:27:50|11416|11414|11417.1|11415.1|11417.1|11415.1|11415.9|11413.9|12
1655778480000|2022-06-21 02:28:00|11417.3|11415.3|11418|11416|11418.8|11416.8|11417.3|11415.3|4
1655778490000|2022-06-21 02:28:10|11417.9|11415.9|11418|11416|11418.3|11416.3|11417.9|11415.9|2
1655778500000|2022-06-21 02:28:20|11417.9|11415.9|11418|11416|11418.4|11416.4|11417.9|11415.9|2
1655778510000|2022-06-21 02:28:30|11417.3|11415.3|11417.3|11415.3|11417.8|11415.8|11417.3|11415.3|14
1655778520000|2022-06-21 02:28:40|11417.1|11415.1|11418.5|11416.5|11419.1|11417.1|11417.1|11415.1|26
1655778530000|2022-06-21 02:28:50|11418.3|11416.3|11417.3|11415.3|11418.8|11416.8|11417.1|11415.1|3
1655778540000|2022-06-21 02:29:00|11417.1|11415.1|11417.9|11415.9|11417.9|11415.9|11416.5|11414.5|6
1655778550000|2022-06-21 02:29:10|11417.3|11415.3|11418.8|11416.8|11418.8|11416.8|11417.3|11415.3|10
1655778560000|2022-06-21 02:29:20|11418.6|11416.6|11417.8|11415.8|11418.8|11416.8|11417.6|11415.6|8
1655778570000|2022-06-21 02:29:30|11417.9|11415.9|11418.5|11416.5|11418.8|11416.8|11417.9|11415.9|7
1655778580000|2022-06-21 02:29:40|11418.6|11416.6|11419.1|11417.1|11419.6|11417.6|11418.5|11416.5|11
1655778590000|2022-06-21 02:29:50|11419.3|11417.3|11419.3|11417.3|11419.9|11417.9|11418.9|11416.9|6
1655778600000|2022-06-21 02:30:00|11419.8|11417.8|11419.5|11417.5|11419.8|11417.8|11419|11417|0
1655778610000|2022-06-21 02:30:10|11420.1|11418.1|11419|11417|11420.1|11418.1|11418.3|11416.3|14
1655778620000|2022-06-21 02:30:20|11419.1|11417.1|11419.6|11417.6|11421.1|11419.1|11419.1|11417.1|18
1655778630000|2022-06-21 02:30:30|11419.8|11417.8|11419.3|11417.3|11420.6|11418.6|11419.1|11417.1|4
1655778640000|2022-06-21 02:30:40|11419.4|11417.4|11420.1|11418.1|11420.1|11418.1|11419.3|11417.3|3
1655778650000|2022-06-21 02:30:50|11420.6|11418.6|11419.3|11417.3|11420.6|11418.6|11419|11417|5
1655778660000|2022-06-21 02:31:00|11419|11417|11419.5|11417.5|11420.1|11418.1|11419|11417|8
1655778670000|2022-06-21 02:31:10|11419.4|11417.4|11421|11419|11421|11419|11419.3|11417.3|4
1655778680000|2022-06-21 02:31:20|11421.1|11419.1|11421|11419|11422.3|11420.3|11420.9|11418.9|17
1655778690000|2022-06-21 02:31:30|11420.8|11418.8|11420.6|11418.6|11422.3|11420.3|11420.5|11418.5|4
1655778700000|2022-06-21 02:31:40|11420.8|11418.8|11420.4|11418.4|11421.3|11419.3|11420.1|11418.1|0
1655778710000|2022-06-21 02:31:50|11421.1|11419.1|11422.5|11420.5|11422.5|11420.5|11421.1|11419.1|7
1655778720000|2022-06-21 02:32:00|11422.6|11420.6|11422.4|11420.4|11423.5|11421.5|11422|11420|9
1655778730000|2022-06-21 02:32:10|11422.3|11420.3|11421.3|11419.3|11422.4|11420.4|11420.9|11418.9|7
1655778740000|2022-06-21 02:32:20|11421.4|11419.4|11421.5|11419.5|11421.8|11419.8|11420.6|11418.6|3
1655778750000|2022-06-21 02:32:30|11421.4|11419.4|11420.5|11418.5|11421.6|11419.6|11420.5|11418.5|3
1655778760000|2022-06-21 02:32:40|11420.4|11418.4|11421.6|11419.6|11422|11420|11420.3|11418.3|6
1655778770000|2022-06-21 02:32:50|11421.4|11419.4|11419.5|11417.5|11421.4|11419.4|11419.4|11417.4|4
1655778780000|2022-06-21 02:33:00|11419.6|11417.6|11419.6|11417.6|11420.5|11418.5|11419.5|11417.5|1
1655778790000|2022-06-21 02:33:10|11419.5|11417.5|11418.1|11416.1|11419.6|11417.6|11417.9|11415.9|13
1655778800000|2022-06-21 02:33:20|11418.3|11416.3|11419.3|11417.3|11419.3|11417.3|11418|11416|3
1655778810000|2022-06-21 02:33:30|11419.4|11417.4|11419.8|11417.8|11419.9|11417.9|11419.3|11417.3|5
1655778820000|2022-06-21 02:33:40|11419.5|11417.5|11419.8|11417.8|11419.9|11417.9|11419.5|11417.5|2
1655778830000|2022-06-21 02:33:50|11419.9|11417.9|11422|11420|11422.1|11420.1|11419.9|11417.9|11
1655778840000|2022-06-21 02:34:00|11422.1|11420.1|11423.8|11421.8|11423.8|11421.8|11421.8|11419.8|8
1655778850000|2022-06-21 02:34:10|11423.6|11421.6|11424|11422|11424.1|11422.1|11422.4|11420.4|8
1655778860000|2022-06-21 02:34:20|11424.1|11422.1|11424.6|11422.6|11424.8|11422.8|11423.8|11421.8|8
1655778870000|2022-06-21 02:34:30|11424.8|11422.8|11423.8|11421.8|11424.8|11422.8|11423.8|11421.8|18
1655778880000|2022-06-21 02:34:40|11423.6|11421.6|11420.6|11418.6|11423.6|11421.6|11420.4|11418.4|6
1655778890000|2022-06-21 02:34:50|11420.5|11418.5|11421.5|11419.5|11421.5|11419.5|11419.8|11417.8|18
1655778900000|2022-06-21 02:35:00|11421.4|11419.4|11419|11417|11421.4|11419.4|11418.4|11416.4|32
1655778910000|2022-06-21 02:35:10|11418.9|11416.9|11418.1|11416.1|11418.9|11416.9|11418|11416|7
1655778920000|2022-06-21 02:35:20|11418.3|11416.3|11417.8|11415.8|11418.3|11416.3|11417.4|11415.4|35
1655778930000|2022-06-21 02:35:30|11417.6|11415.6|11418.1|11416.1|11418.5|11416.5|11417.3|11415.3|4
1655778940000|2022-06-21 02:35:40|11418.3|11416.3|11417.8|11415.8|11418.6|11416.6|11417.5|11415.5|6
1655778950000|2022-06-21 02:35:50|11417.5|11415.5|11418.5|11416.5|11419|11417|11417.3|11415.3|6
1655778960000|2022-06-21 02:36:00|11418.9|11416.9|11418|11416|11419|11417|11417.9|11415.9|7
1655778970000|2022-06-21 02:36:10|11418.1|11416.1|11417.3|11415.3|11418.3|11416.3|11417.1|11415.1|3
1655778980000|2022-06-21 02:36:20|11417.4|11415.4|11417|11415|11418.1|11416.1|11416.9|11414.9|6
1655778990000|2022-06-21 02:36:30|11417.1|11415.1|11419.3|11417.3|11419.9|11417.9|11417|11415|17
1655779000000|2022-06-21 02:36:40|11419.4|11417.4|11419.6|11417.6|11419.9|11417.9|11419.4|11417.4|0
1655779010000|2022-06-21 02:36:50|11419.5|11417.5|11419.8|11417.8|11420.1|11418.1|11419|11417|1
1655779020000|2022-06-21 02:37:00|11419.6|11417.6|11420.1|11418.1|11420.1|11418.1|11419.5|11417.5|2
1655779030000|2022-06-21 02:37:10|11420.3|11418.3|11421.8|11419.8|11422.1|11420.1|11420.3|11418.3|7
1655779040000|2022-06-21 02:37:20|11421.6|11419.6|11422.4|11420.4|11423|11421|11421.5|11419.5|3
1655779050000|2022-06-21 02:37:30|11422.5|11420.5|11421.8|11419.8|11423.1|11421.1|11421.8|11419.8|7
1655779060000|2022-06-21 02:37:40|11421.9|11419.9|11422.4|11420.4|11422.6|11420.6|11421.9|11419.9|1
1655779070000|2022-06-21 02:37:50|11422.5|11420.5|11422.9|11420.9|11423.1|11421.1|11421.4|11419.4|7
1655779080000|2022-06-21 02:38:00|11422.8|11420.8|11422.9|11420.9|11423|11421|11421.5|11419.5|11
1655779090000|2022-06-21 02:38:10|11422.8|11420.8|11422.3|11420.3|11422.9|11420.9|11421.9|11419.9|1
1655779100000|2022-06-21 02:38:20|11422.4|11420.4|11422|11420|11423|11421|11422|11420|0
1655779110000|2022-06-21 02:38:30|11422.6|11420.6|11423.3|11421.3|11423.5|11421.5|11422.3|11420.3|6
1655779120000|2022-06-21 02:38:40|11423.4|11421.4|11422.9|11420.9|11424.1|11422.1|11422.9|11420.9|6
1655779130000|2022-06-21 02:38:50|11423.8|11421.8|11424.5|11422.5|11424.5|11422.5|11423.5|11421.5|19
1655779140000|2022-06-21 02:39:00|11424.3|11422.3|11425.9|11423.9|11426.3|11424.3|11423.8|11421.8|6
1655779150000|2022-06-21 02:39:10|11426|11424|11425|11423|11426|11424|11424.9|11422.9|3
1655779160000|2022-06-21 02:39:20|11425.1|11423.1|11424.4|11422.4|11425.4|11423.4|11424.3|11422.3|8
1655779170000|2022-06-21 02:39:30|11424.3|11422.3|11424|11422|11424.3|11422.3|11423.9|11421.9|6
1655779180000|2022-06-21 02:39:40|11424.1|11422.1|11423.5|11421.5|11424.3|11422.3|11423.1|11421.1|10
1655779190000|2022-06-21 02:39:50|11423.4|11421.4|11423.1|11421.1|11424|11422|11423.1|11421.1|6
1655779200000|2022-06-21 02:40:00|11423|11421|11422.9|11420.9|11423|11421|11422.9|11420.9|2
1655779210000|2022-06-21 02:40:10|11423.3|11421.3|11422.9|11420.9|11423.3|11421.3|11422.9|11420.9|10
1655779220000|2022-06-21 02:40:20|11423|11421|11423.4|11421.4|11423.6|11421.6|11422.9|11420.9|9
1655779230000|2022-06-21 02:40:30|11423.3|11421.3|11423.3|11421.3|11423.3|11421.3|11423.1|11421.1|5
1655779240000|2022-06-21 02:40:40|11423.1|11421.1|11423.8|11421.8|11423.8|11421.8|11423.1|11421.1|3
1655779250000|2022-06-21 02:40:50|11423.1|11421.1|11423.8|11421.8|11423.9|11421.9|11423|11421|5
1655779260000|2022-06-21 02:41:00|11423.9|11421.9|11423.5|11421.5|11424.1|11422.1|11422.9|11420.9|6
1655779270000|2022-06-21 02:41:10|11423.4|11421.4|11422.8|11420.8|11423.6|11421.6|11422.8|11420.8|2
1655779280000|2022-06-21 02:41:20|11422.9|11420.9|11421.9|11419.9|11422.9|11420.9|11421.8|11419.8|9
1655779290000|2022-06-21 02:41:30|11422.3|11420.3|11423.8|11421.8|11423.8|11421.8|11422.1|11420.1|6
1655779300000|2022-06-21 02:41:40|11423.9|11421.9|11423.6|11421.6|11423.9|11421.9|11423.1|11421.1|2
1655779310000|2022-06-21 02:41:50|11423.5|11421.5|11423.9|11421.9|11424.1|11422.1|11423.1|11421.1|2
1655779320000|2022-06-21 02:42:00|11424|11422|11422.6|11420.6|11424|11422|11422.3|11420.3|11
1655779330000|2022-06-21 02:42:10|11422.8|11420.8|11423.1|11421.1|11423.3|11421.3|11422.4|11420.4|1
1655779340000|2022-06-21 02:42:20|11422.8|11420.8|11422.4|11420.4|11422.9|11420.9|11422.4|11420.4|4
1655779350000|2022-06-21 02:42:30|11422.5|11420.5|11422.4|11420.4|11422.6|11420.6|11422.4|11420.4|0
1655779360000|2022-06-21 02:42:40|11422.5|11420.5|11421.9|11419.9|11422.5|11420.5|11421.4|11419.4|4
1655779370000|2022-06-21 02:42:50|11421.8|11419.8|11421.5|11419.5|11421.9|11419.9|11421.4|11419.4|8
1655779380000|2022-06-21 02:43:00|11421.8|11419.8|11423.6|11421.6|11423.8|11421.8|11421.8|11419.8|8
1655779390000|2022-06-21 02:43:10|11423.5|11421.5|11422.9|11420.9|11424.3|11422.3|11422.9|11420.9|13
1655779400000|2022-06-21 02:43:20|11423.1|11421.1|11424|11422|11424.1|11422.1|11423|11421|2
1655779410000|2022-06-21 02:43:30|11423.9|11421.9|11422.9|11420.9|11423.9|11421.9|11422.8|11420.8|5
1655779420000|2022-06-21 02:43:40|11422.8|11420.8|11423.5|11421.5|11423.5|11421.5|11422.3|11420.3|6
1655779430000|2022-06-21 02:43:50|11423.4|11421.4|11422.8|11420.8|11423.4|11421.4|11422.8|11420.8|0
1655779440000|2022-06-21 02:44:00|11422.6|11420.6|11422.5|11420.5|11423.1|11421.1|11422.5|11420.5|1
1655779450000|2022-06-21 02:44:10|11422|11420|11422.6|11420.6|11422.9|11420.9|11422|11420|2
1655779460000|2022-06-21 02:44:20|11422.5|11420.5|11422|11420|11422.5|11420.5|11421.9|11419.9|2
1655779470000|2022-06-21 02:44:30|11421.9|11419.9|11421.8|11419.8|11422.1|11420.1|11421.4|11419.4|3
1655779480000|2022-06-21 02:44:40|11421.4|11419.4|11421|11419|11421.5|11419.5|11420.8|11418.8|3
1655779490000|2022-06-21 02:44:50|11421.4|11419.4|11421.5|11419.5|11422.1|11420.1|11421|11419|4
1655779500000|2022-06-21 02:45:00|11421.8|11419.8|11421.6|11419.6|11421.8|11419.8|11420.8|11418.8|7
1655779510000|2022-06-21 02:45:10|11421.8|11419.8|11421.8|11419.8|11422.1|11420.1|11421.5|11419.5|1
1655779520000|2022-06-21 02:45:20|11421.9|11419.9|11423|11421|11423|11421|11421.9|11419.9|5
1655779530000|2022-06-21 02:45:30|11423.1|11421.1|11423.5|11421.5|11424.1|11422.1|11423.1|11421.1|2
1655779540000|2022-06-21 02:45:40|11423.4|11421.4|11422.8|11420.8|11423.6|11421.6|11422.5|11420.5|12
1655779550000|2022-06-21 02:45:50|11423.1|11421.1|11422.4|11420.4|11423.1|11421.1|11422.1|11420.1|6
1655779560000|2022-06-21 02:46:00|11422.5|11420.5|11423.3|11421.3|11423.4|11421.4|11422.5|11420.5|0
1655779570000|2022-06-21 02:46:10|11423.1|11421.1|11422.3|11420.3|11423.4|11421.4|11422|11420|7
1655779580000|2022-06-21 02:46:20|11422.1|11420.1|11421.8|11419.8|11422.1|11420.1|11421.5|11419.5|1
1655779590000|2022-06-21 02:46:30|11422.3|11420.3|11422|11420|11422.8|11420.8|11421.6|11419.6|3
1655779600000|2022-06-21 02:46:40|11421.5|11419.5|11421.8|11419.8|11422|11420|11421.3|11419.3|4
1655779610000|2022-06-21 02:46:50|11422.3|11420.3|11422|11420|11422.4|11420.4|11422|11420|2
1655779620000|2022-06-21 02:47:00|11422.1|11420.1|11421.9|11419.9|11422.4|11420.4|11421.5|11419.5|3
1655779630000|2022-06-21 02:47:10|11422|11420|11423.3|11421.3|11424.1|11422.1|11422|11420|10
1655779640000|2022-06-21 02:47:20|11423.4|11421.4|11424|11422|11424|11422|11423.4|11421.4|1
1655779650000|2022-06-21 02:47:30|11423.9|11421.9|11423.4|11421.4|11424|11422|11423.4|11421.4|0
1655779660000|2022-06-21 02:47:40|11423.5|11421.5|11423.3|11421.3|11424.1|11422.1|11423.3|11421.3|2
1655779670000|2022-06-21 02:47:50|11423.8|11421.8|11423.5|11421.5|11424|11422|11423|11421|2
1655779680000|2022-06-21 02:48:00|11423.6|11421.6|11423.6|11421.6|11423.9|11421.9|11422.9|11420.9|6
1655779690000|2022-06-21 02:48:10|11423.5|11421.5|11422.8|11420.8|11423.8|11421.8|11422.4|11420.4|3
1655779700000|2022-06-21 02:48:20|11422.6|11420.6|11423|11421|11423.3|11421.3|11422.4|11420.4|3
1655779710000|2022-06-21 02:48:30|11422.9|11420.9|11422.5|11420.5|11423.1|11421.1|11422.5|11420.5|5
1655779720000|2022-06-21 02:48:40|11422.4|11420.4|11423.4|11421.4|11423.6|11421.6|11422.4|11420.4|1
1655779730000|2022-06-21 02:48:50|11423.3|11421.3|11422.6|11420.6|11423.5|11421.5|11422.4|11420.4|0
1655779740000|2022-06-21 02:49:00|11422.5|11420.5|11421.3|11419.3|11422.6|11420.6|11421.1|11419.1|4
1655779750000|2022-06-21 02:49:10|11421.1|11419.1|11421.3|11419.3|11421.3|11419.3|11420.9|11418.9|2
1655779760000|2022-06-21 02:49:20|11421.1|11419.1|11421.8|11419.8|11421.8|11419.8|11420.9|11418.9|4
1655779770000|2022-06-21 02:49:30|11422.1|11420.1|11422|11420|11422.4|11420.4|11421.8|11419.8|3
1655779780000|2022-06-21 02:49:40|11422.1|11420.1|11422.5|11420.5|11423|11421|11422.1|11420.1|4
1655779790000|2022-06-21 02:49:50|11422.6|11420.6|11422|11420|11423|11421|11422|11420|1
1655779800000|2022-06-21 02:50:00|11421.9|11419.9|11423.1|11421.1|11423.1|11421.1|11421.9|11419.9|6
1655779810000|2022-06-21 02:50:10|11423.5|11421.5|11425.3|11423.3|11425.4|11423.4|11423.4|11421.4|17
1655779820000|2022-06-21 02:50:20|11425.1|11423.1|11424.8|11422.8|11425.3|11423.3|11424.3|11422.3|12
1655779830000|2022-06-21 02:50:30|11424.9|11422.9|11426.1|11424.1|11426.5|11424.5|11424.4|11422.4|11
1655779840000|2022-06-21 02:50:40|11426.4|11424.4|11426.4|11424.4|11426.9|11424.9|11426.3|11424.3|10
1655779850000|2022-06-21 02:50:50|11426.5|11424.5|11425.8|11423.8|11426.5|11424.5|11425.3|11423.3|7
1655779860000|2022-06-21 02:51:00|11425.6|11423.6|11424.8|11422.8|11425.8|11423.8|11424.5|11422.5|0
1655779870000|2022-06-21 02:51:10|11424.6|11422.6|11425.1|11423.1|11425.3|11423.3|11424.5|11422.5|0
1655779880000|2022-06-21 02:51:20|11425|11423|11425.3|11423.3|11425.5|11423.5|11424.5|11422.5|13
1655779890000|2022-06-21 02:51:30|11425.1|11423.1|11424.9|11422.9|11425.5|11423.5|11424.8|11422.8|4
1655779900000|2022-06-21 02:51:40|11425|11423|11425|11423|11425.3|11423.3|11424.8|11422.8|1
1655779910000|2022-06-21 02:51:50|11424.8|11422.8|11424|11422|11425|11423|11424|11422|19
1655779920000|2022-06-21 02:52:00|11423.9|11421.9|11424|11422|11424.5|11422.5|11423.5|11421.5|0
1655779930000|2022-06-21 02:52:10|11423.9|11421.9|11424.6|11422.6|11424.9|11422.9|11423.6|11421.6|10
1655779940000|2022-06-21 02:52:20|11424.5|11422.5|11423.8|11421.8|11424.9|11422.9|11423.4|11421.4|11
1655779950000|2022-06-21 02:52:30|11423.9|11421.9|11424.3|11422.3|11424.5|11422.5|11423.5|11421.5|8
1655779960000|2022-06-21 02:52:40|11424|11422|11424.5|11422.5|11424.5|11422.5|11423.5|11421.5|5
1655779970000|2022-06-21 02:52:50|11424.6|11422.6|11424.8|11422.8|11425.1|11423.1|11423.8|11421.8|18
1655779980000|2022-06-21 02:53:00|11424.6|11422.6|11423.6|11421.6|11424.6|11422.6|11423.6|11421.6|8
1655779990000|2022-06-21 02:53:10|11423.8|11421.8|11424|11422|11424.3|11422.3|11422.6|11420.6|8
1655780000000|2022-06-21 02:53:20|11423.9|11421.9|11426|11424|11426|11424|11423.5|11421.5|8
1655780010000|2022-06-21 02:53:30|11425.9|11423.9|11426.6|11424.6|11426.8|11424.8|11425.9|11423.9|11
1655780020000|2022-06-21 02:53:40|11426.8|11424.8|11426.9|11424.9|11427.3|11425.3|11426.5|11424.5|17
1655780030000|2022-06-21 02:53:50|11427|11425|11425.6|11423.6|11427|11425|11425.6|11423.6|8
1655780040000|2022-06-21 02:54:00|11425.5|11423.5|11425.1|11423.1|11426.3|11424.3|11425|11423|12
1655780050000|2022-06-21 02:54:10|11424.8|11422.8|11426.3|11424.3|11426.3|11424.3|11424.6|11422.6|6
1655780060000|2022-06-21 02:54:20|11426|11424|11427.4|11425.4|11427.8|11425.8|11425.9|11423.9|19
1655780070000|2022-06-21 02:54:30|11427.1|11425.1|11426.5|11424.5|11427.8|11425.8|11426.5|11424.5|8
1655780080000|2022-06-21 02:54:40|11426.8|11424.8|11428.3|11426.3|11428.4|11426.4|11426.6|11424.6|23
1655780090000|2022-06-21 02:54:50|11428.1|11426.1|11428.1|11426.1|11428.4|11426.4|11427.8|11425.8|2
1655780100000|2022-06-21 02:55:00|11428|11426|11426.3|11424.3|11428|11426|11426.3|11424.3|5
1655780110000|2022-06-21 02:55:10|11426.4|11424.4|11426|11424|11426.4|11424.4|11425.3|11423.3|7
1655780120000|2022-06-21 02:55:20|11425.8|11423.8|11427.5|11425.5|11427.5|11425.5|11425.8|11423.8|9
1655780130000|2022-06-21 02:55:30|11427.4|11425.4|11428.5|11426.5|11428.6|11426.6|11427.4|11425.4|2
1655780140000|2022-06-21 02:55:40|11428.3|11426.3|11428.1|11426.1|11428.5|11426.5|11428|11426|0
1655780150000|2022-06-21 02:55:50|11428|11426|11427.5|11425.5|11428.1|11426.1|11427.4|11425.4|2
1655780160000|2022-06-21 02:56:00|11427.4|11425.4|11426.3|11424.3|11427.5|11425.5|11426.3|11424.3|12
1655780170000|2022-06-21 02:56:10|11426.4|11424.4|11427.6|11425.6|11427.8|11425.8|11426.3|11424.3|22
1655780180000|2022-06-21 02:56:20|11427.5|11425.5|11427.3|11425.3|11428|11426|11426.8|11424.8|18
1655780190000|2022-06-21 02:56:30|11427.4|11425.4|11428.5|11426.5|11428.6|11426.6|11426.8|11424.8|10
1655780200000|2022-06-21 02:56:40|11428.6|11426.6|11429.3|11427.3|11429.3|11427.3|11428.3|11426.3|26
1655780210000|2022-06-21 02:56:50|11429.1|11427.1|11430.6|11428.6|11431.5|11429.5|11429|11427|40
1655780220000|2022-06-21 02:57:00|11430.9|11428.9|11430.6|11428.6|11431.6|11429.6|11430.5|11428.5|21
1655780230000|2022-06-21 02:57:10|11430.5|11428.5|11430.9|11428.9|11431.9|11429.9|11430.4|11428.4|13
1655780240000|2022-06-21 02:57:20|11430.6|11428.6|11429.4|11427.4|11430.6|11428.6|11428.4|11426.4|41
1655780250000|2022-06-21 02:57:30|11429.3|11427.3|11428.6|11426.6|11429.6|11427.6|11428.6|11426.6|7
1655780260000|2022-06-21 02:57:40|11428.5|11426.5|11427.5|11425.5|11428.6|11426.6|11427.3|11425.3|14
1655780270000|2022-06-21 02:57:50|11427.8|11425.8|11427.8|11425.8|11428|11426|11427.5|11425.5|0
1655780280000|2022-06-21 02:58:00|11427.9|11425.9|11428.5|11426.5|11429.4|11427.4|11427.9|11425.9|12
1655780290000|2022-06-21 02:58:10|11428.1|11426.1|11427.6|11425.6|11428.5|11426.5|11427.5|11425.5|2
1655780300000|2022-06-21 02:58:20|11427.8|11425.8|11427.8|11425.8|11428|11426|11427.4|11425.4|1
1655780310000|2022-06-21 02:58:30|11427.9|11425.9|11426.6|11424.6|11428|11426|11426.4|11424.4|8
1655780320000|2022-06-21 02:58:40|11426.8|11424.8|11426.3|11424.3|11426.8|11424.8|11426|11424|3
1655780330000|2022-06-21 02:58:50|11426.4|11424.4|11427.1|11425.1|11427.1|11425.1|11426.3|11424.3|2
1655780340000|2022-06-21 02:59:00|11427.3|11425.3|11427.6|11425.6|11427.9|11425.9|11427.3|11425.3|4
1655780350000|2022-06-21 02:59:10|11427.5|11425.5|11427.1|11425.1|11429.3|11427.3|11426.9|11424.9|49
1655780360000|2022-06-21 02:59:20|11427.3|11425.3|11426.8|11424.8|11427.5|11425.5|11426.6|11424.6|9
1655780370000|2022-06-21 02:59:30|11426.6|11424.6|11428.4|11426.4|11428.6|11426.6|11426.5|11424.5|26
1655780380000|2022-06-21 02:59:40|11427.9|11425.9|11426.6|11424.6|11427.9|11425.9|11426.5|11424.5|10
1655780390000|2022-06-21 02:59:50|11425.9|11423.9|11426.5|11424.5|11426.6|11424.6|11425.6|11423.6|7
1655780400000|2022-06-21 03:00:00|11426.4|11424.4|11427|11425|11427.5|11425.5|11426.3|11424.3|13
1655780410000|2022-06-21 03:00:10|11426.6|11424.6|11427|11425|11427.8|11425.8|11426.5|11424.5|2
1655780420000|2022-06-21 03:00:20|11426.9|11424.9|11426.4|11424.4|11427.1|11425.1|11426.4|11424.4|1
1655780430000|2022-06-21 03:00:30|11426.8|11424.8|11427.3|11425.3|11427.9|11425.9|11426.8|11424.8|38
1655780440000|2022-06-21 03:00:40|11427.1|11425.1|11426.6|11424.6|11427.1|11425.1|11426|11424|3
1655780450000|2022-06-21 03:00:50|11426.8|11424.8|11426.8|11424.8|11426.8|11424.8|11425.9|11423.9|3
1655780460000|2022-06-21 03:01:00|11426.6|11424.6|11427.1|11425.1|11427.3|11425.3|11426.6|11424.6|1
1655780470000|2022-06-21 03:01:10|11427|11425|11425.8|11423.8|11427.1|11425.1|11425.8|11423.8|11
1655780480000|2022-06-21 03:01:20|11425.9|11423.9|11425.5|11423.5|11426.5|11424.5|11425.5|11423.5|6
1655780490000|2022-06-21 03:01:30|11426.3|11424.3|11427.1|11425.1|11427.1|11425.1|11425.9|11423.9|20
1655780500000|2022-06-21 03:01:40|11427.3|11425.3|11426.9|11424.9|11427.4|11425.4|11426.1|11424.1|25
1655780510000|2022-06-21 03:01:50|11426.5|11424.5|11426.3|11424.3|11426.9|11424.9|11426.1|11424.1|13
1655780520000|2022-06-21 03:02:00|11426.4|11424.4|11427|11425|11427.3|11425.3|11426.3|11424.3|11
1655780530000|2022-06-21 03:02:10|11426.9|11424.9|11426.4|11424.4|11427|11425|11426.4|11424.4|0
1655780540000|2022-06-21 03:02:20|11426.5|11424.5|11426.5|11424.5|11426.9|11424.9|11426.4|11424.4|0
1655780550000|2022-06-21 03:02:30|11426.6|11424.6|11426.6|11424.6|11427|11425|11426.4|11424.4|0
1655780560000|2022-06-21 03:02:40|11426.5|11424.5|11426.5|11424.5|11426.6|11424.6|11425.8|11423.8|9
1655780570000|2022-06-21 03:02:50|11426.3|11424.3|11426.5|11424.5|11426.5|11424.5|11426|11424|8
1655780580000|2022-06-21 03:03:00|11426.6|11424.6|11426.8|11424.8|11427.1|11425.1|11426.5|11424.5|2
1655780590000|2022-06-21 03:03:10|11426.6|11424.6|11425.8|11423.8|11426.6|11424.6|11425.4|11423.4|5
1655780600000|2022-06-21 03:03:20|11425.6|11423.6|11425.5|11423.5|11425.6|11423.6|11424.9|11422.9|11
1655780610000|2022-06-21 03:03:30|11425.6|11423.6|11426|11424|11427|11425|11425.5|11423.5|3
1655780620000|2022-06-21 03:03:40|11426.1|11424.1|11428.9|11426.9|11428.9|11426.9|11426.1|11424.1|36
1655780630000|2022-06-21 03:03:50|11428.6|11426.6|11428.9|11426.9|11429.3|11427.3|11428.5|11426.5|9
1655780640000|2022-06-21 03:04:00|11429|11427|11429|11427|11429|11427|11428.6|11426.6|4
1655780650000|2022-06-21 03:04:10|11428.6|11426.6|11428.4|11426.4|11428.6|11426.6|11428|11426|10
1655780660000|2022-06-21 03:04:20|11428.5|11426.5|11428.4|11426.4|11428.6|11426.6|11428.4|11426.4|9
1655780670000|2022-06-21 03:04:30|11428.5|11426.5|11428.9|11426.9|11428.9|11426.9|11428.5|11426.5|3
1655780680000|2022-06-21 03:04:40|11429|11427|11429.1|11427.1|11429.3|11427.3|11428.9|11426.9|0
1655780690000|2022-06-21 03:04:50|11429.3|11427.3|11431.6|11429.6|11431.9|11429.9|11429.3|11427.3|38
1655780700000|2022-06-21 03:05:00|11431.5|11429.5|11435.9|11433.9|11437.1|11435.1|11431.4|11429.4|122
1655780710000|2022-06-21 03:05:10|11435.8|11433.8|11435.6|11433.6|11436.5|11434.5|11435.4|11433.4|40
1655780720000|2022-06-21 03:05:20|11435.8|11433.8|11436.1|11434.1|11436.8|11434.8|11435.8|11433.8|21
1655780730000|2022-06-21 03:05:30|11436|11434|11434.9|11432.9|11436|11434|11434.9|11432.9|19
1655780740000|2022-06-21 03:05:40|11434.8|11432.8|11434.3|11432.3|11435.4|11433.4|11434.3|11432.3|3
1655780750000|2022-06-21 03:05:50|11434.1|11432.1|11433.6|11431.6|11434.5|11432.5|11431.8|11429.8|24
1655780760000|2022-06-21 03:06:00|11433.5|11431.5|11432.3|11430.3|11433.5|11431.5|11431.8|11429.8|18
1655780770000|2022-06-21 03:06:10|11432.1|11430.1|11429.5|11427.5|11432.1|11430.1|11429.4|11427.4|19
1655780780000|2022-06-21 03:06:20|11429.4|11427.4|11428.8|11426.8|11429.8|11427.8|11428.5|11426.5|20
1655780790000|2022-06-21 03:06:30|11428.9|11426.9|11429.5|11427.5|11430.3|11428.3|11428.5|11426.5|22
1655780800000|2022-06-21 03:06:40|11429.4|11427.4|11427.4|11425.4|11429.9|11427.9|11427.4|11425.4|15
1655780810000|2022-06-21 03:06:50|11427.1|11425.1|11427.3|11425.3|11427.5|11425.5|11426.5|11424.5|17
1655780820000|2022-06-21 03:07:00|11427.4|11425.4|11427.5|11425.5|11427.8|11425.8|11427.4|11425.4|9
1655780830000|2022-06-21 03:07:10|11427.8|11425.8|11427.3|11425.3|11428.1|11426.1|11426.6|11424.6|10
1655780840000|2022-06-21 03:07:20|11427|11425|11427|11425|11427.1|11425.1|11426.9|11424.9|4
1655780850000|2022-06-21 03:07:30|11426.5|11424.5|11426.3|11424.3|11426.6|11424.6|11426.1|11424.1|9
1655780860000|2022-06-21 03:07:40|11426.5|11424.5|11427|11425|11427|11425|11426.3|11424.3|7
1655780870000|2022-06-21 03:07:50|11426.9|11424.9|11426.1|11424.1|11426.9|11424.9|11425.8|11423.8|6
1655780880000|2022-06-21 03:08:00|11426.3|11424.3|11424.8|11422.8|11426.8|11424.8|11424.1|11422.1|41
1655780890000|2022-06-21 03:08:10|11424.9|11422.9|11424.3|11422.3|11425.1|11423.1|11424.1|11422.1|9
1655780900000|2022-06-21 03:08:20|11424.5|11422.5|11424.6|11422.6|11424.9|11422.9|11424.1|11422.1|14
1655780910000|2022-06-21 03:08:30|11424.5|11422.5|11426.4|11424.4|11426.9|11424.9|11424.3|11422.3|34
1655780920000|2022-06-21 03:08:40|11426.5|11424.5|11427.8|11425.8|11428.3|11426.3|11426.1|11424.1|26
1655780930000|2022-06-21 03:08:50|11427.5|11425.5|11428.5|11426.5|11428.6|11426.6|11427.4|11425.4|12
1655780940000|2022-06-21 03:09:00|11428.4|11426.4|11427.9|11425.9|11428.5|11426.5|11427.8|11425.8|11
1655780950000|2022-06-21 03:09:10|11428|11426|11428.8|11426.8|11429|11427|11428|11426|2
1655780960000|2022-06-21 03:09:20|11428.9|11426.9|11430.4|11428.4|11431.3|11429.3|11428.6|11426.6|11
1655780970000|2022-06-21 03:09:30|11430.5|11428.5|11431.1|11429.1|11431.1|11429.1|11430.1|11428.1|16
1655780980000|2022-06-21 03:09:40|11431|11429|11430.5|11428.5|11431|11429|11430.5|11428.5|11
1655780990000|2022-06-21 03:09:50|11429.9|11427.9|11431|11429|11431.3|11429.3|11429.9|11427.9|17
1655781000000|2022-06-21 03:10:00|11430.9|11428.9|11430.8|11428.8|11430.9|11428.9|11430.4|11428.4|1
1655781010000|2022-06-21 03:10:10|11430.5|11428.5|11430.6|11428.6|11430.8|11428.8|11430.4|11428.4|1
1655781020000|2022-06-21 03:10:20|11430.5|11428.5|11430.3|11428.3|11430.6|11428.6|11430|11428|2
1655781030000|2022-06-21 03:10:30|11430.1|11428.1|11430.4|11428.4|11430.5|11428.5|11429.8|11427.8|2
1655781040000|2022-06-21 03:10:40|11430.6|11428.6|11428.1|11426.1|11430.6|11428.6|11428.1|11426.1|6
1655781050000|2022-06-21 03:10:50|11428.3|11426.3|11428.5|11426.5|11428.6|11426.6|11427.9|11425.9|5
1655781060000|2022-06-21 03:11:00|11428.6|11426.6|11429.1|11427.1|11429.5|11427.5|11428.6|11426.6|5
1655781070000|2022-06-21 03:11:10|11429.5|11427.5|11432.4|11430.4|11432.4|11430.4|11429.5|11427.5|20
1655781080000|2022-06-21 03:11:20|11432.6|11430.6|11433.9|11431.9|11434.1|11432.1|11432.4|11430.4|29
1655781090000|2022-06-21 03:11:30|11434|11432|11432.4|11430.4|11434.1|11432.1|11432.4|11430.4|18
1655781100000|2022-06-21 03:11:40|11432.5|11430.5|11432.5|11430.5|11432.9|11430.9|11431.9|11429.9|4
1655781110000|2022-06-21 03:11:50|11432.4|11430.4|11435.5|11433.5|11435.6|11433.6|11432.3|11430.3|22
1655781120000|2022-06-21 03:12:00|11435.3|11433.3|11451.5|11449.5|11451.5|11449.5|11435.3|11433.3|523
1655781130000|2022-06-21 03:12:10|11451.3|11449.3|11468|11466|11470.8|11468.8|11450.4|11448.4|699
1655781140000|2022-06-21 03:12:20|11467.1|11465.1|11457.5|11455.5|11467.3|11465.3|11457.5|11455.5|122
1655781150000|2022-06-21 03:12:30|11457.8|11455.8|11458.6|11456.6|11459.4|11457.4|11455.8|11453.8|69
1655781160000|2022-06-21 03:12:40|11458.4|11456.4|11456.6|11454.6|11458.4|11456.4|11455.5|11453.5|88
1655781170000|2022-06-21 03:12:50|11456.5|11454.5|11449.8|11447.8|11457.4|11455.4|11449.6|11447.6|92
1655781180000|2022-06-21 03:13:00|11449.6|11447.6|11452.6|11450.6|11454|11452|11449.1|11447.1|83
1655781190000|2022-06-21 03:13:10|11452.5|11450.5|11454.1|11452.1|11455|11453|11451.4|11449.4|32
1655781200000|2022-06-21 03:13:20|11454.4|11452.4|11456|11454|11458.3|11456.3|11452.6|11450.6|72
1655781210000|2022-06-21 03:13:30|11456.1|11454.1|11458.6|11456.6|11459.4|11457.4|11456|11454|36
1655781220000|2022-06-21 03:13:40|11458.8|11456.8|11454.8|11452.8|11458.9|11456.9|11454.1|11452.1|23
1655781230000|2022-06-21 03:13:50|11454.9|11452.9|11456.5|11454.5|11458.1|11456.1|11454.9|11452.9|26
1655781240000|2022-06-21 03:14:00|11456.4|11454.4|11455.1|11453.1|11456.5|11454.5|11453.9|11451.9|21
1655781250000|2022-06-21 03:14:10|11455.3|11453.3|11454|11452|11455.8|11453.8|11453|11451|12
1655781260000|2022-06-21 03:14:20|11452.6|11450.6|11453|11451|11453.4|11451.4|11452.4|11450.4|26
1655781270000|2022-06-21 03:14:30|11453.1|11451.1|11453|11451|11454.4|11452.4|11452.8|11450.8|22
1655781280000|2022-06-21 03:14:40|11453.1|11451.1|11454.3|11452.3|11455|11453|11453|11451|19
1655781290000|2022-06-21 03:14:50|11454.8|11452.8|11454.5|11452.5|11454.9|11452.9|11453.6|11451.6|9
1655781300000|2022-06-21 03:15:00|11454.4|11452.4|11454.3|11452.3|11455.3|11453.3|11453.9|11451.9|16
1655781310000|2022-06-21 03:15:10|11454.4|11452.4|11453.5|11451.5|11454.6|11452.6|11453.3|11451.3|14
1655781320000|2022-06-21 03:15:20|11453.6|11451.6|11453.8|11451.8|11454|11452|11451.9|11449.9|34
1655781330000|2022-06-21 03:15:30|11453.6|11451.6|11453|11451|11453.8|11451.8|11452.5|11450.5|10
1655781340000|2022-06-21 03:15:40|11452.9|11450.9|11452.1|11450.1|11453.1|11451.1|11451.3|11449.3|13
1655781350000|2022-06-21 03:15:50|11452|11450|11451.5|11449.5|11452.4|11450.4|11451.3|11449.3|13
1655781360000|2022-06-21 03:16:00|11451.6|11449.6|11450.5|11448.5|11452.8|11450.8|11450.5|11448.5|11
1655781370000|2022-06-21 03:16:10|11450.1|11448.1|11453.1|11451.1|11453.8|11451.8|11450.1|11448.1|43
1655781380000|2022-06-21 03:16:20|11453.3|11451.3|11454|11452|11454.1|11452.1|11453|11451|6
1655781390000|2022-06-21 03:16:30|11453.8|11451.8|11455.1|11453.1|11455.1|11453.1|11453.4|11451.4|11
1655781400000|2022-06-21 03:16:40|11455|11453|11454.8|11452.8|11456.6|11454.6|11453.8|11451.8|16
1655781410000|2022-06-21 03:16:50|11454.9|11452.9|11455|11453|11455.4|11453.4|11453.8|11451.8|11
1655781420000|2022-06-21 03:17:00|11454.9|11452.9|11453.1|11451.1|11455.1|11453.1|11453.1|11451.1|5
1655781430000|2022-06-21 03:17:10|11452.9|11450.9|11453.3|11451.3|11453.3|11451.3|11452.3|11450.3|9
1655781440000|2022-06-21 03:17:20|11453.4|11451.4|11453.3|11451.3|11453.9|11451.9|11452|11450|17
1655781450000|2022-06-21 03:17:30|11453.4|11451.4|11452.4|11450.4|11453.4|11451.4|11451.8|11449.8|7
1655781460000|2022-06-21 03:17:40|11452.5|11450.5|11452.3|11450.3|11452.5|11450.5|11451.8|11449.8|6
1655781470000|2022-06-21 03:17:50|11452.4|11450.4|11452.4|11450.4|11452.5|11450.5|11452.3|11450.3|4
1655781480000|2022-06-21 03:18:00|11452.1|11450.1|11451.8|11449.8|11452.4|11450.4|11451.5|11449.5|7
1655781490000|2022-06-21 03:18:10|11451.6|11449.6|11452.9|11450.9|11453.1|11451.1|11451.5|11449.5|14
1655781500000|2022-06-21 03:18:20|11452.6|11450.6|11452.9|11450.9|11453.9|11451.9|11452.4|11450.4|21
1655781510000|2022-06-21 03:18:30|11453|11451|11453.8|11451.8|11455.4|11453.4|11452.9|11450.9|12
1655781520000|2022-06-21 03:18:40|11453.9|11451.9|11456.4|11454.4|11456.4|11454.4|11453.6|11451.6|8
1655781530000|2022-06-21 03:18:50|11456.5|11454.5|11455|11453|11456.5|11454.5|11453.9|11451.9|24
1655781540000|2022-06-21 03:19:00|11454.8|11452.8|11455|11453|11455|11453|11453.8|11451.8|5
1655781550000|2022-06-21 03:19:10|11454.9|11452.9|11454.4|11452.4|11454.9|11452.9|11454|11452|3
1655781560000|2022-06-21 03:19:20|11454.3|11452.3|11453.8|11451.8|11454.4|11452.4|11453.4|11451.4|5
1655781570000|2022-06-21 03:19:30|11453.3|11451.3|11452.4|11450.4|11453.3|11451.3|11452.1|11450.1|9
1655781580000|2022-06-21 03:19:40|11452.5|11450.5|11453|11451|11453|11451|11452.5|11450.5|5
1655781590000|2022-06-21 03:19:50|11452.9|11450.9|11452.9|11450.9|11453.4|11451.4|11452.4|11450.4|4
1655781600000|2022-06-21 03:20:00|11452.8|11450.8|11451.6|11449.6|11452.9|11450.9|11451.3|11449.3|16
1655781610000|2022-06-21 03:20:10|11452.3|11450.3|11451.6|11449.6|11452.8|11450.8|11451.5|11449.5|18
1655781620000|2022-06-21 03:20:20|11451.5|11449.5|11451.1|11449.1|11452.1|11450.1|11451.1|11449.1|29
1655781630000|2022-06-21 03:20:30|11451.3|11449.3|11451.8|11449.8|11451.9|11449.9|11451.1|11449.1|10
1655781640000|2022-06-21 03:20:40|11451.5|11449.5|11451.6|11449.6|11452|11450|11451.1|11449.1|2
1655781650000|2022-06-21 03:20:50|11451.8|11449.8|11451.9|11449.9|11452.4|11450.4|11450.8|11448.8|12
1655781660000|2022-06-21 03:21:00|11451.6|11449.6|11449.9|11447.9|11452.3|11450.3|11449.9|11447.9|14
1655781670000|2022-06-21 03:21:10|11450|11448|11451.5|11449.5|11451.9|11449.9|11449.9|11447.9|16
1655781680000|2022-06-21 03:21:20|11451.6|11449.6|11452.1|11450.1|11452.1|11450.1|11450.8|11448.8|3
1655781690000|2022-06-21 03:21:30|11452|11450|11452.1|11450.1|11452.4|11450.4|11451.8|11449.8|16
1655781700000|2022-06-21 03:21:40|11452.3|11450.3|11450.3|11448.3|11452.3|11450.3|11450|11448|10
1655781710000|2022-06-21 03:21:50|11450.1|11448.1|11450.3|11448.3|11450.6|11448.6|11450.1|11448.1|5
1655781720000|2022-06-21 03:22:00|11450.5|11448.5|11453.6|11451.6|11453.8|11451.8|11450.5|11448.5|11
1655781730000|2022-06-21 03:22:10|11453.8|11451.8|11452.4|11450.4|11453.9|11451.9|11452.3|11450.3|18
1655781740000|2022-06-21 03:22:20|11451.5|11449.5|11452.9|11450.9|11452.9|11450.9|11451.3|11449.3|16
1655781750000|2022-06-21 03:22:30|11452.8|11450.8|11452.3|11450.3|11452.8|11450.8|11451.6|11449.6|0
1655781760000|2022-06-21 03:22:40|11452|11450|11451.9|11449.9|11452.3|11450.3|11451.8|11449.8|2
1655781770000|2022-06-21 03:22:50|11451.8|11449.8|11451.9|11449.9|11452.9|11450.9|11451.8|11449.8|15
1655781780000|2022-06-21 03:23:00|11452|11450|11452|11450|11452.8|11450.8|11451.8|11449.8|5
1655781790000|2022-06-21 03:23:10|11451.9|11449.9|11451.8|11449.8|11452.1|11450.1|11451.3|11449.3|1
1655781800000|2022-06-21 03:23:20|11451.6|11449.6|11453.8|11451.8|11453.9|11451.9|11451.5|11449.5|3
1655781810000|2022-06-21 03:23:30|11453.6|11451.6|11453.9|11451.9|11454.1|11452.1|11453.3|11451.3|16
1655781820000|2022-06-21 03:23:40|11454|11452|11454.3|11452.3|11454.8|11452.8|11453.9|11451.9|9
1655781830000|2022-06-21 03:23:50|11454.4|11452.4|11453.8|11451.8|11454.4|11452.4|11453.6|11451.6|5
1655781840000|2022-06-21 03:24:00|11453.6|11451.6|11454|11452|11454|11452|11453|11451|4
1655781850000|2022-06-21 03:24:10|11453.4|11451.4|11453.3|11451.3|11454|11452|11453.3|11451.3|3
1655781860000|2022-06-21 03:24:20|11453.1|11451.1|11452.9|11450.9|11453.3|11451.3|11452.9|11450.9|2
1655781870000|2022-06-21 03:24:30|11452.6|11450.6|11453.3|11451.3|11453.4|11451.4|11452.5|11450.5|6
1655781880000|2022-06-21 03:24:40|11453.1|11451.1|11453.3|11451.3|11453.5|11451.5|11453.1|11451.1|3
1655781890000|2022-06-21 03:24:50|11453.4|11451.4|11452.3|11450.3|11453.8|11451.8|11452.3|11450.3|14
1655781900000|2022-06-21 03:25:00|11452.4|11450.4|11451.5|11449.5|11452.5|11450.5|11451.5|11449.5|8
1655781910000|2022-06-21 03:25:10|11451.6|11449.6|11452.3|11450.3|11452.3|11450.3|11451.4|11449.4|7
1655781920000|2022-06-21 03:25:20|11452.1|11450.1|11453.8|11451.8|11453.8|11451.8|11452|11450|4
1655781930000|2022-06-21 03:25:30|11453.9|11451.9|11453.8|11451.8|11454|11452|11453.1|11451.1|4
1655781940000|2022-06-21 03:25:40|11453.9|11451.9|11453.9|11451.9|11454|11452|11453.4|11451.4|3
1655781950000|2022-06-21 03:25:50|11454.1|11452.1|11454.5|11452.5|11454.8|11452.8|11454.1|11452.1|13
1655781960000|2022-06-21 03:26:00|11454.6|11452.6|11454.8|11452.8|11454.9|11452.9|11454|11452|12
1655781970000|2022-06-21 03:26:10|11454.9|11452.9|11455.4|11453.4|11455.6|11453.6|11454.9|11452.9|7
1655781980000|2022-06-21 03:26:20|11455.5|11453.5|11455.5|11453.5|11456.9|11454.9|11455.1|11453.1|34
1655781990000|2022-06-21 03:26:30|11455.6|11453.6|11457.8|11455.8|11457.9|11455.9|11455.6|11453.6|24
1655782000000|2022-06-21 03:26:40|11458|11456|11457.8|11455.8|11458.1|11456.1|11457.4|11455.4|21
1655782010000|2022-06-21 03:26:50|11458|11456|11457.6|11455.6|11458.1|11456.1|11457.6|11455.6|5
1655782020000|2022-06-21 03:27:00|11457.8|11455.8|11457.5|11455.5|11457.8|11455.8|11456.9|11454.9|10
1655782030000|2022-06-21 03:27:10|11457.6|11455.6|11457.6|11455.6|11458.3|11456.3|11457.4|11455.4|13
1655782040000|2022-06-21 03:27:20|11457.5|11455.5|11458.8|11456.8|11459|11457|11457.3|11455.3|20
1655782050000|2022-06-21 03:27:30|11459.3|11457.3|11458.6|11456.6|11459.4|11457.4|11457.5|11455.5|15
1655782060000|2022-06-21 03:27:40|11458.5|11456.5|11458.3|11456.3|11458.5|11456.5|11457.5|11455.5|5
1655782070000|2022-06-21 03:27:50|11458|11456|11457.4|11455.4|11458.3|11456.3|11457.3|11455.3|5
1655782080000|2022-06-21 03:28:00|11457.5|11455.5|11457.3|11455.3|11458|11456|11456.9|11454.9|8
1655782090000|2022-06-21 03:28:10|11457.4|11455.4|11456.3|11454.3|11457.5|11455.5|11455.9|11453.9|13
1655782100000|2022-06-21 03:28:20|11456.1|11454.1|11456.4|11454.4|11456.4|11454.4|11456|11454|3
1655782110000|2022-06-21 03:28:30|11456.3|11454.3|11455.4|11453.4|11456.4|11454.4|11455.4|11453.4|8
1655782120000|2022-06-21 03:28:40|11455.5|11453.5|11455.6|11453.6|11455.8|11453.8|11455.3|11453.3|5
1655782130000|2022-06-21 03:28:50|11455.5|11453.5|11455.6|11453.6|11455.6|11453.6|11455.4|11453.4|5
1655782140000|2022-06-21 03:29:00|11456|11454|11457.5|11455.5|11459.1|11457.1|11456|11454|47
1655782150000|2022-06-21 03:29:10|11457.6|11455.6|11457.8|11455.8|11458|11456|11457|11455|4
1655782160000|2022-06-21 03:29:20|11457.9|11455.9|11458|11456|11458.6|11456.6|11457.5|11455.5|6
1655782170000|2022-06-21 03:29:30|11458.1|11456.1|11458.1|11456.1|11458.5|11456.5|11457.9|11455.9|1
1655782180000|2022-06-21 03:29:40|11458|11456|11457.9|11455.9|11458.4|11456.4|11457.8|11455.8|3
1655782190000|2022-06-21 03:29:50|11457.8|11455.8|11456|11454|11457.9|11455.9|11456|11454|4
1655782200000|2022-06-21 03:30:00|11456.3|11454.3|11456.8|11454.8|11458|11456|11456|11454|11
1655782210000|2022-06-21 03:30:10|11456.6|11454.6|11455.9|11453.9|11456.6|11454.6|11455.9|11453.9|6
1655782220000|2022-06-21 03:30:20|11455.3|11453.3|11454.3|11452.3|11455.3|11453.3|11454.1|11452.1|18
1655782230000|2022-06-21 03:30:30|11454.4|11452.4|11457.9|11455.9|11457.9|11455.9|11454|11452|47
1655782240000|2022-06-21 03:30:40|11457.8|11455.8|11457.9|11455.9|11458.9|11456.9|11457.8|11455.8|11
1655782250000|2022-06-21 03:30:50|11457.6|11455.6|11457.4|11455.4|11458.4|11456.4|11457.1|11455.1|43
1655782260000|2022-06-21 03:31:00|11457.3|11455.3|11456.5|11454.5|11457.4|11455.4|11456.5|11454.5|6
1655782270000|2022-06-21 03:31:10|11456.8|11454.8|11456.8|11454.8|11456.9|11454.9|11455.9|11453.9|6
1655782280000|2022-06-21 03:31:20|11456.6|11454.6|11458.1|11456.1|11458.1|11456.1|11456.5|11454.5|9
1655782290000|2022-06-21 03:31:30|11458.6|11456.6|11458.6|11456.6|11458.6|11456.6|11458.1|11456.1|16
1655782300000|2022-06-21 03:31:40|11458.4|11456.4|11458.1|11456.1|11458.8|11456.8|11457.9|11455.9|16
1655782310000|2022-06-21 03:31:50|11457.9|11455.9|11456.9|11454.9|11458|11456|11456|11454|18
1655782320000|2022-06-21 03:32:00|11456.8|11454.8|11458|11456|11458.1|11456.1|11456.8|11454.8|8
1655782330000|2022-06-21 03:32:10|11457.9|11455.9|11458.5|11456.5|11458.9|11456.9|11457.8|11455.8|20
1655782340000|2022-06-21 03:32:20|11458.3|11456.3|11460.5|11458.5|11460.8|11458.8|11458|11456|29
1655782350000|2022-06-21 03:32:30|11460.4|11458.4|11460.5|11458.5|11460.8|11458.8|11460.4|11458.4|6
1655782360000|2022-06-21 03:32:40|11460.6|11458.6|11460.5|11458.5|11460.6|11458.6|11459.9|11457.9|8
1655782370000|2022-06-21 03:32:50|11460.4|11458.4|11460.6|11458.6|11460.6|11458.6|11460.1|11458.1|6
1655782380000|2022-06-21 03:33:00|11460.5|11458.5|11460.8|11458.8|11461.1|11459.1|11460.4|11458.4|15
1655782390000|2022-06-21 03:33:10|11460.6|11458.6|11459.5|11457.5|11460.9|11458.9|11459.4|11457.4|35
1655782400000|2022-06-21 03:33:20|11459.4|11457.4|11461|11459|11461|11459|11459.4|11457.4|6
1655782410000|2022-06-21 03:33:30|11460.9|11458.9|11460.6|11458.6|11461.3|11459.3|11460.4|11458.4|15
1655782420000|2022-06-21 03:33:40|11460.4|11458.4|11460.8|11458.8|11461|11459|11460.1|11458.1|8
1655782430000|2022-06-21 03:33:50|11460.6|11458.6|11461.9|11459.9|11462.1|11460.1|11460.6|11458.6|23
1655782440000|2022-06-21 03:34:00|11462.1|11460.1|11463.3|11461.3|11463.3|11461.3|11462.1|11460.1|19
1655782450000|2022-06-21 03:34:10|11462.9|11460.9|11462.9|11460.9|11463|11461|11462.8|11460.8|14
1655782460000|2022-06-21 03:34:20|11462.8|11460.8|11462.6|11460.6|11462.9|11460.9|11462.4|11460.4|15
1655782470000|2022-06-21 03:34:30|11462.8|11460.8|11463.4|11461.4|11463.4|11461.4|11462.1|11460.1|24
1655782480000|2022-06-21 03:34:40|11463.5|11461.5|11463.4|11461.4|11463.5|11461.5|11462.4|11460.4|19
1655782490000|2022-06-21 03:34:50|11463.1|11461.1|11463.6|11461.6|11463.9|11461.9|11463.1|11461.1|22
1655782500000|2022-06-21 03:35:00|11463.5|11461.5|11464.1|11462.1|11464.4|11462.4|11463.5|11461.5|41
1655782510000|2022-06-21 03:35:10|11463.9|11461.9|11463.9|11461.9|11464.1|11462.1|11463.6|11461.6|22
1655782520000|2022-06-21 03:35:20|11464|11462|11462.6|11460.6|11464|11462|11462.4|11460.4|15
1655782530000|2022-06-21 03:35:30|11462.5|11460.5|11460.3|11458.3|11462.6|11460.6|11459.9|11457.9|28
1655782540000|2022-06-21 03:35:40|11459.9|11457.9|11461.3|11459.3|11461.3|11459.3|11459.6|11457.6|15
1655782550000|2022-06-21 03:35:50|11461.5|11459.5|11461.4|11459.4|11461.8|11459.8|11461.3|11459.3|2
1655782560000|2022-06-21 03:36:00|11461.3|11459.3|11461.6|11459.6|11462|11460|11461.3|11459.3|3
1655782570000|2022-06-21 03:36:10|11461.8|11459.8|11461.5|11459.5|11462|11460|11461.4|11459.4|2
1655782580000|2022-06-21 03:36:20|11461.4|11459.4|11461|11459|11461.5|11459.5|11460.9|11458.9|5
1655782590000|2022-06-21 03:36:30|11460.9|11458.9|11459.9|11457.9|11461|11459|11459.8|11457.8|14
1655782600000|2022-06-21 03:36:40|11459.8|11457.8|11459.1|11457.1|11459.8|11457.8|11459.1|11457.1|10
1655782610000|2022-06-21 03:36:50|11459|11457|11458.1|11456.1|11459|11457|11458|11456|18
1655782620000|2022-06-21 03:37:00|11458.3|11456.3|11458|11456|11458.3|11456.3|11457.9|11455.9|7
1655782630000|2022-06-21 03:37:10|11457.6|11455.6|11458.6|11456.6|11458.6|11456.6|11457|11455|22
1655782640000|2022-06-21 03:37:20|11458.5|11456.5|11458.3|11456.3|11458.8|11456.8|11457.4|11455.4|10
1655782650000|2022-06-21 03:37:30|11458.6|11456.6|11458.5|11456.5|11458.8|11456.8|11457.8|11455.8|7
1655782660000|2022-06-21 03:37:40|11458.4|11456.4|11457.8|11455.8|11458.9|11456.9|11457.6|11455.6|11
1655782670000|2022-06-21 03:37:50|11457.6|11455.6|11457.9|11455.9|11458.4|11456.4|11457.5|11455.5|14
1655782680000|2022-06-21 03:38:00|11459|11457|11459.1|11457.1|11459.4|11457.4|11459|11457|10
1655782690000|2022-06-21 03:38:10|11459|11457|11458.6|11456.6|11459|11457|11458.5|11456.5|11
1655782700000|2022-06-21 03:38:20|11458.8|11456.8|11459.8|11457.8|11459.9|11457.9|11458.6|11456.6|8
1655782710000|2022-06-21 03:38:30|11459.6|11457.6|11459.8|11457.8|11460.4|11458.4|11459.5|11457.5|8
1655782720000|2022-06-21 03:38:40|11459.9|11457.9|11458.9|11456.9|11460|11458|11458.6|11456.6|9
1655782730000|2022-06-21 03:38:50|11459|11457|11458.1|11456.1|11459|11457|11457.9|11455.9|4
1655782740000|2022-06-21 03:39:00|11458|11456|11458.1|11456.1|11458.4|11456.4|11457.9|11455.9|1
1655782750000|2022-06-21 03:39:10|11458|11456|11457.1|11455.1|11458.4|11456.4|11457|11455|12
1655782760000|2022-06-21 03:39:20|11457|11455|11457.4|11455.4|11457.4|11455.4|11456.4|11454.4|7
1655782770000|2022-06-21 03:39:30|11457.5|11455.5|11457.3|11455.3|11458|11456|11457.1|11455.1|5
1655782780000|2022-06-21 03:39:40|11456.9|11454.9|11457.1|11455.1|11457.4|11455.4|11456.9|11454.9|4
1655782790000|2022-06-21 03:39:50|11457|11455|11456.3|11454.3|11457.6|11455.6|11456.1|11454.1|45
1655782800000|2022-06-21 03:40:00|11456.4|11454.4|11456.4|11454.4|11456.9|11454.9|11456.3|11454.3|5
1655782810000|2022-06-21 03:40:10|11456.6|11454.6|11456.5|11454.5|11456.6|11454.6|11456.4|11454.4|9
1655782820000|2022-06-21 03:40:20|11456.4|11454.4|11457.4|11455.4|11457.5|11455.5|11455.6|11453.6|13
1655782830000|2022-06-21 03:40:30|11457.3|11455.3|11456.8|11454.8|11457.4|11455.4|11456.8|11454.8|1
1655782840000|2022-06-21 03:40:40|11456.3|11454.3|11456.3|11454.3|11456.6|11454.6|11456.1|11454.1|9
1655782850000|2022-06-21 03:40:50|11456.4|11454.4|11456.3|11454.3|11456.5|11454.5|11456.3|11454.3|1
1655782860000|2022-06-21 03:41:00|11456.4|11454.4|11458.4|11456.4|11458.5|11456.5|11456.3|11454.3|7
1655782870000|2022-06-21 03:41:10|11458.3|11456.3|11456.8|11454.8|11458.3|11456.3|11456.8|11454.8|7
1655782880000|2022-06-21 03:41:20|11456.5|11454.5|11456.1|11454.1|11456.8|11454.8|11456|11454|11
1655782890000|2022-06-21 03:41:30|11456|11454|11456.5|11454.5|11457.1|11455.1|11456|11454|29
1655782900000|2022-06-21 03:41:40|11456.6|11454.6|11456.4|11454.4|11456.6|11454.6|11455.9|11453.9|6
1655782910000|2022-06-21 03:41:50|11456.3|11454.3|11456.3|11454.3|11456.3|11454.3|11455.9|11453.9|0
1655782920000|2022-06-21 03:42:00|11456.1|11454.1|11457.3|11455.3|11457.6|11455.6|11456|11454|4
1655782930000|2022-06-21 03:42:10|11457.9|11455.9|11458|11456|11458|11456|11457.3|11455.3|6
1655782940000|2022-06-21 03:42:20|11457.9|11455.9|11456.9|11454.9|11457.9|11455.9|11456.9|11454.9|4
1655782950000|2022-06-21 03:42:30|11457|11455|11457.5|11455.5|11457.6|11455.6|11457|11455|0
1655782960000|2022-06-21 03:42:40|11457.6|11455.6|11458.1|11456.1|11458.1|11456.1|11457.6|11455.6|0
1655782970000|2022-06-21 03:42:50|11458|11456|11457.8|11455.8|11458.1|11456.1|11457.8|11455.8|3
1655782980000|2022-06-21 03:43:00|11457.6|11455.6|11457.4|11455.4|11457.9|11455.9|11457.1|11455.1|12
1655782990000|2022-06-21 03:43:10|11457.6|11455.6|11458.3|11456.3|11458.3|11456.3|11457.6|11455.6|12
1655783000000|2022-06-21 03:43:20|11458|11456|11459|11457|11459.1|11457.1|11458|11456|4
1655783010000|2022-06-21 03:43:30|11458.9|11456.9|11460|11458|11460.4|11458.4|11458.8|11456.8|16
1655783020000|2022-06-21 03:43:40|11460.1|11458.1|11458.4|11456.4|11460.1|11458.1|11458.4|11456.4|6
1655783030000|2022-06-21 03:43:50|11458.5|11456.5|11458.9|11456.9|11459|11457|11458.1|11456.1|4
1655783040000|2022-06-21 03:44:00|11458.8|11456.8|11459.3|11457.3|11459.8|11457.8|11458.8|11456.8|6
1655783050000|2022-06-21 03:44:10|11459.1|11457.1|11459.5|11457.5|11459.9|11457.9|11459.1|11457.1|2
1655783060000|2022-06-21 03:44:20|11459.8|11457.8|11460|11458|11460.1|11458.1|11459.8|11457.8|16
1655783070000|2022-06-21 03:44:30|11460.1|11458.1|11459.9|11457.9|11460.1|11458.1|11458.8|11456.8|19
1655783080000|2022-06-21 03:44:40|11460|11458|11460|11458|11460.3|11458.3|11459.9|11457.9|3
1655783090000|2022-06-21 03:44:50|11460.1|11458.1|11460|11458|11460.1|11458.1|11459.6|11457.6|0
1655783100000|2022-06-21 03:45:00|11459.9|11457.9|11460.1|11458.1|11460.1|11458.1|11459.8|11457.8|1
1655783110000|2022-06-21 03:45:10|11459.8|11457.8|11458.3|11456.3|11459.8|11457.8|11458.1|11456.1|15
1655783120000|2022-06-21 03:45:20|11458|11456|11458.3|11456.3|11458.3|11456.3|11457.9|11455.9|4
1655783130000|2022-06-21 03:45:30|11458.1|11456.1|11458.3|11456.3|11458.4|11456.4|11458|11456|1
1655783140000|2022-06-21 03:45:40|11458.1|11456.1|11456.5|11454.5|11458.1|11456.1|11456.5|11454.5|12
1655783150000|2022-06-21 03:45:50|11456.8|11454.8|11456|11454|11457|11455|11456|11454|18
1655783160000|2022-06-21 03:46:00|11455.8|11453.8|11455.3|11453.3|11456|11454|11455.1|11453.1|18
1655783170000|2022-06-21 03:46:10|11455.1|11453.1|11456.3|11454.3|11456.3|11454.3|11455.1|11453.1|10
1655783180000|2022-06-21 03:46:20|11456.1|11454.1|11457.9|11455.9|11457.9|11455.9|11455.9|11453.9|12
1655783190000|2022-06-21 03:46:30|11457.8|11455.8|11457.3|11455.3|11457.8|11455.8|11457.1|11455.1|2
1655783200000|2022-06-21 03:46:40|11457.1|11455.1|11457|11455|11457.3|11455.3|11456.6|11454.6|5
1655783210000|2022-06-21 03:46:50|11456.8|11454.8|11456.5|11454.5|11456.8|11454.8|11456.3|11454.3|0
1655783220000|2022-06-21 03:47:00|11456.4|11454.4|11456.8|11454.8|11457|11455|11456.3|11454.3|2
1655783230000|2022-06-21 03:47:10|11457|11455|11456.8|11454.8|11457|11455|11456.6|11454.6|7
1655783240000|2022-06-21 03:47:20|11456.9|11454.9|11456.8|11454.8|11456.9|11454.9|11456.6|11454.6|1
1655783250000|2022-06-21 03:47:30|11456.6|11454.6|11454.9|11452.9|11456.6|11454.6|11454.9|11452.9|13
1655783260000|2022-06-21 03:47:40|11454.6|11452.6|11453.4|11451.4|11454.6|11452.6|11452.9|11450.9|38
1655783270000|2022-06-21 03:47:50|11453.3|11451.3|11453.5|11451.5|11453.6|11451.6|11452.9|11450.9|5
1655783280000|2022-06-21 03:48:00|11453.4|11451.4|11454.8|11452.8|11455|11453|11453.4|11451.4|21
1655783290000|2022-06-21 03:48:10|11454|11452|11454.3|11452.3|11454.5|11452.5|11453.4|11451.4|8
1655783300000|2022-06-21 03:48:20|11454.1|11452.1|11453.5|11451.5|11454.1|11452.1|11453.3|11451.3|9
1655783310000|2022-06-21 03:48:30|11453.6|11451.6|11453.8|11451.8|11454|11452|11453.3|11451.3|5
1655783320000|2022-06-21 03:48:40|11453.9|11451.9|11453.5|11451.5|11454.1|11452.1|11453.1|11451.1|5
1655783330000|2022-06-21 03:48:50|11453.4|11451.4|11453.9|11451.9|11453.9|11451.9|11453.1|11451.1|3
1655783340000|2022-06-21 03:49:00|11453.8|11451.8|11453.3|11451.3|11453.9|11451.9|11452.9|11450.9|7
1655783350000|2022-06-21 03:49:10|11453.1|11451.1|11452.5|11450.5|11453.4|11451.4|11452.5|11450.5|8
1655783360000|2022-06-21 03:49:20|11452.6|11450.6|11453|11451|11453.4|11451.4|11452.6|11450.6|8
1655783370000|2022-06-21 03:49:30|11452.8|11450.8|11453.5|11451.5|11453.8|11451.8|11452.6|11450.6|5
1655783380000|2022-06-21 03:49:40|11453.4|11451.4|11452.5|11450.5|11454.1|11452.1|11452.3|11450.3|26
1655783390000|2022-06-21 03:49:50|11452.4|11450.4|11453.3|11451.3|11453.3|11451.3|11452.3|11450.3|27
1655783400000|2022-06-21 03:50:00|11453.4|11451.4|11454.5|11452.5|11455|11453|11453.4|11451.4|6
1655783410000|2022-06-21 03:50:10|11454.9|11452.9|11455|11453|11455.4|11453.4|11454.8|11452.8|4
1655783420000|2022-06-21 03:50:20|11454.9|11452.9|11454.9|11452.9|11455|11453|11454.6|11452.6|0
1655783430000|2022-06-21 03:50:30|11454.8|11452.8|11454.3|11452.3|11454.8|11452.8|11453.3|11451.3|15
1655783440000|2022-06-21 03:50:40|11454.1|11452.1|11453.4|11451.4|11454.3|11452.3|11453|11451|15
1655783450000|2022-06-21 03:50:50|11453.3|11451.3|11453.5|11451.5|11453.8|11451.8|11453.1|11451.1|4
1655783460000|2022-06-21 03:51:00|11453.6|11451.6|11453.3|11451.3|11453.6|11451.6|11452.9|11450.9|5
1655783470000|2022-06-21 03:51:10|11453.1|11451.1|11453.3|11451.3|11453.4|11451.4|11453|11451|1
1655783480000|2022-06-21 03:51:20|11453.1|11451.1|11452.8|11450.8|11453.3|11451.3|11452.4|11450.4|17
1655783490000|2022-06-21 03:51:30|11452.6|11450.6|11454|11452|11454|11452|11452.6|11450.6|3
1655783500000|2022-06-21 03:51:40|11453.9|11451.9|11453.5|11451.5|11454.3|11452.3|11453.4|11451.4|3
1655783510000|2022-06-21 03:51:50|11453.4|11451.4|11453.5|11451.5|11453.8|11451.8|11453.3|11451.3|0
1655783520000|2022-06-21 03:52:00|11453.3|11451.3|11454.6|11452.6|11454.8|11452.8|11453.3|11451.3|2
1655783530000|2022-06-21 03:52:10|11454.5|11452.5|11454|11452|11455.1|11453.1|11453.8|11451.8|6
1655783540000|2022-06-21 03:52:20|11453.9|11451.9|11453.8|11451.8|11454|11452|11453.4|11451.4|0
1655783550000|2022-06-21 03:52:30|11453.6|11451.6|11452.4|11450.4|11454|11452|11452.4|11450.4|6
1655783560000|2022-06-21 03:52:40|11452.3|11450.3|11452|11450|11452.5|11450.5|11451.9|11449.9|7
1655783570000|2022-06-21 03:52:50|11452.1|11450.1|11452.3|11450.3|11452.5|11450.5|11451.8|11449.8|19
1655783580000|2022-06-21 03:53:00|11452.4|11450.4|11453|11451|11453|11451|11452.4|11450.4|10
1655783590000|2022-06-21 03:53:10|11452.9|11450.9|11453.1|11451.1|11453.1|11451.1|11452.6|11450.6|3
1655783600000|2022-06-21 03:53:20|11453|11451|11453.6|11451.6|11453.8|11451.8|11452.9|11450.9|6
1655783610000|2022-06-21 03:53:30|11453.8|11451.8|11453.9|11451.9|11454.1|11452.1|11453.4|11451.4|5
1655783620000|2022-06-21 03:53:40|11453.8|11451.8|11453.5|11451.5|11453.8|11451.8|11453.4|11451.4|3
1655783630000|2022-06-21 03:53:50|11453.8|11451.8|11454|11452|11454|11452|11453.6|11451.6|0
1655783640000|2022-06-21 03:54:00|11454.1|11452.1|11454.3|11452.3|11454.4|11452.4|11454|11452|14
1655783650000|2022-06-21 03:54:10|11453.9|11451.9|11454.1|11452.1|11454.4|11452.4|11453.9|11451.9|6
1655783660000|2022-06-21 03:54:20|11454|11452|11452.3|11450.3|11454|11452|11452.3|11450.3|22
1655783670000|2022-06-21 03:54:30|11452.4|11450.4|11452.5|11450.5|11452.9|11450.9|11452.4|11450.4|8
1655783680000|2022-06-21 03:54:40|11452.4|11450.4|11451.5|11449.5|11452.5|11450.5|11450.8|11448.8|29
1655783690000|2022-06-21 03:54:50|11451.4|11449.4|11452|11450|11452|11450|11451.4|11449.4|5
1655783700000|2022-06-21 03:55:00|11452.1|11450.1|11452.4|11450.4|11452.4|11450.4|11451.8|11449.8|14
1655783710000|2022-06-21 03:55:10|11452.3|11450.3|11451.9|11449.9|11452.4|11450.4|11451.9|11449.9|3
1655783720000|2022-06-21 03:55:20|11452|11450|11452|11450|11452.4|11450.4|11451.9|11449.9|1
1655783730000|2022-06-21 03:55:30|11452.1|11450.1|11450.6|11448.6|11452.1|11450.1|11450.4|11448.4|32
1655783740000|2022-06-21 03:55:40|11450.5|11448.5|11450.8|11448.8|11451.3|11449.3|11450.1|11448.1|26
1655783750000|2022-06-21 03:55:50|11450.9|11448.9|11451.4|11449.4|11451.8|11449.8|11450.4|11448.4|19
1655783760000|2022-06-21 03:56:00|11450.5|11448.5|11451.4|11449.4|11451.4|11449.4|11450.4|11448.4|19
1655783770000|2022-06-21 03:56:10|11451.6|11449.6|11452.4|11450.4|11452.4|11450.4|11451.6|11449.6|5
1655783780000|2022-06-21 03:56:20|11452.3|11450.3|11453|11451|11453|11451|11452.3|11450.3|4
1655783790000|2022-06-21 03:56:30|11452.8|11450.8|11451.6|11449.6|11452.8|11450.8|11451.6|11449.6|7
1655783800000|2022-06-21 03:56:40|11451.8|11449.8|11450.1|11448.1|11451.8|11449.8|11450.1|11448.1|12
1655783810000|2022-06-21 03:56:50|11450.3|11448.3|11450.6|11448.6|11451|11449|11450.1|11448.1|13
1655783820000|2022-06-21 03:57:00|11450.8|11448.8|11451.9|11449.9|11452|11450|11450.8|11448.8|13
1655783830000|2022-06-21 03:57:10|11452|11450|11452|11450|11452.3|11450.3|11451.8|11449.8|1
1655783840000|2022-06-21 03:57:20|11452.1|11450.1|11452|11450|11452.1|11450.1|11452|11450|0
1655783850000|2022-06-21 03:57:30|11451.9|11449.9|11452.4|11450.4|11452.6|11450.6|11451.9|11449.9|3
1655783860000|2022-06-21 03:57:40|11452.3|11450.3|11451.8|11449.8|11452.5|11450.5|11451.8|11449.8|1
1655783870000|2022-06-21 03:57:50|11451.9|11449.9|11451.9|11449.9|11452|11450|11451.9|11449.9|0
1655783880000|2022-06-21 03:58:00|11452.1|11450.1|11452.5|11450.5|11452.6|11450.6|11452|11450|8
1655783890000|2022-06-21 03:58:10|11452.6|11450.6|11452.3|11450.3|11452.8|11450.8|11451.8|11449.8|6
1655783900000|2022-06-21 03:58:20|11452.1|11450.1|11451.5|11449.5|11452.1|11450.1|11450.8|11448.8|13
1655783910000|2022-06-21 03:58:30|11451.4|11449.4|11451.3|11449.3|11451.8|11449.8|11451.3|11449.3|0
1655783920000|2022-06-21 03:58:40|11451.1|11449.1|11452.3|11450.3|11452.3|11450.3|11450.8|11448.8|14
1655783930000|2022-06-21 03:58:50|11452.4|11450.4|11453|11451|11453.4|11451.4|11452|11450|7
1655783940000|2022-06-21 03:59:00|11453.1|11451.1|11453.3|11451.3|11453.8|11451.8|11452.5|11450.5|13
1655783950000|2022-06-21 03:59:10|11452.9|11450.9|11452.4|11450.4|11453.3|11451.3|11452.4|11450.4|5
1655783960000|2022-06-21 03:59:20|11452.5|11450.5|11451.8|11449.8|11452.8|11450.8|11451.5|11449.5|2
1655783970000|2022-06-21 03:59:30|11451.9|11449.9|11451|11449|11451.9|11449.9|11450.6|11448.6|2
1655783980000|2022-06-21 03:59:40|11451.4|11449.4|11450.9|11448.9|11451.4|11449.4|11450.6|11448.6|6
1655783990000|2022-06-21 03:59:50|11450.8|11448.8|11451.4|11449.4|11451.4|11449.4|11450.8|11448.8|3
1655784000000|2022-06-21 04:00:00|11451.3|11449.3|11451.1|11449.1|11451.8|11449.8|11451.1|11449.1|5
1655784010000|2022-06-21 04:00:10|11451.6|11449.6|11451.5|11449.5|11451.6|11449.6|11451|11449|18
1655784020000|2022-06-21 04:00:20|11451.3|11449.3|11451.8|11449.8|11451.8|11449.8|11451.3|11449.3|1
1655784030000|2022-06-21 04:00:30|11451.6|11449.6|11451.3|11449.3|11451.8|11449.8|11451.3|11449.3|2
1655784040000|2022-06-21 04:00:40|11451.1|11449.1|11452.3|11450.3|11452.3|11450.3|11450.8|11448.8|11
1655784050000|2022-06-21 04:00:50|11452.1|11450.1|11451.9|11449.9|11452.1|11450.1|11451.5|11449.5|1
1655784060000|2022-06-21 04:01:00|11452.1|11450.1|11452|11450|11452.4|11450.4|11451.9|11449.9|8
1655784070000|2022-06-21 04:01:10|11451.9|11449.9|11451.8|11449.8|11452|11450|11451.5|11449.5|2
1655784080000|2022-06-21 04:01:20|11451.6|11449.6|11451.8|11449.8|11451.9|11449.9|11451.4|11449.4|3
1655784090000|2022-06-21 04:01:30|11451.9|11449.9|11452|11450|11452|11450|11451.9|11449.9|0
1655784100000|2022-06-21 04:01:40|11451.8|11449.8|11452.4|11450.4|11452.6|11450.6|11451.6|11449.6|6
1655784110000|2022-06-21 04:01:50|11452.3|11450.3|11452|11450|11452.3|11450.3|11451.8|11449.8|2
1655784120000|2022-06-21 04:02:00|11452.1|11450.1|11452.1|11450.1|11452.3|11450.3|11451.9|11449.9|1
1655784130000|2022-06-21 04:02:10|11452.3|11450.3|11451.6|11449.6|11452.3|11450.3|11451.6|11449.6|6
1655784140000|2022-06-21 04:02:20|11451.5|11449.5|11451.8|11449.8|11452|11450|11451.4|11449.4|7
1655784150000|2022-06-21 04:02:30|11451.9|11449.9|11451.9|11449.9|11452.4|11450.4|11451.9|11449.9|1
1655784160000|2022-06-21 04:02:40|11451.8|11449.8|11452.9|11450.9|11452.9|11450.9|11451.6|11449.6|3
1655784170000|2022-06-21 04:02:50|11452.4|11450.4|11452.6|11450.6|11452.6|11450.6|11452.3|11450.3|3
1655784180000|2022-06-21 04:03:00|11452.5|11450.5|11453.1|11451.1|11453.4|11451.4|11452.5|11450.5|3
1655784190000|2022-06-21 04:03:10|11453.4|11451.4|11454.1|11452.1|11454.3|11452.3|11453.3|11451.3|20
1655784200000|2022-06-21 04:03:20|11454|11452|11454|11452|11454.1|11452.1|11453.9|11451.9|3
1655784210000|2022-06-21 04:03:30|11453.9|11451.9|11455|11453|11455.4|11453.4|11453.9|11451.9|24
1655784220000|2022-06-21 04:03:40|11455.3|11453.3|11454|11452|11455.3|11453.3|11454|11452|17
1655784230000|2022-06-21 04:03:50|11454.1|11452.1|11453|11451|11454.6|11452.6|11452.8|11450.8|10
1655784240000|2022-06-21 04:04:00|11452.9|11450.9|11453.1|11451.1|11454.1|11452.1|11452.9|11450.9|13
1655784250000|2022-06-21 04:04:10|11453|11451|11453.8|11451.8|11454|11452|11453|11451|10
1655784260000|2022-06-21 04:04:20|11453.9|11451.9|11453.3|11451.3|11454.1|11452.1|11453.3|11451.3|3
1655784270000|2022-06-21 04:04:30|11453.4|11451.4|11453.8|11451.8|11454|11452|11453.3|11451.3|3
1655784280000|2022-06-21 04:04:40|11453.6|11451.6|11451.4|11449.4|11454|11452|11451.3|11449.3|36
1655784290000|2022-06-21 04:04:50|11451.5|11449.5|11451.4|11449.4|11451.6|11449.6|11451.3|11449.3|3
1655784300000|2022-06-21 04:05:00|11451.5|11449.5|11452|11450|11452|11450|11451.5|11449.5|4
1655784310000|2022-06-21 04:05:10|11451.9|11449.9|11451.4|11449.4|11451.9|11449.9|11451.4|11449.4|5
1655784320000|2022-06-21 04:05:20|11451.3|11449.3|11450.9|11448.9|11451.4|11449.4|11450.9|11448.9|4
1655784330000|2022-06-21 04:05:30|11451.3|11449.3|11451|11449|11451.8|11449.8|11451|11449|6
1655784340000|2022-06-21 04:05:40|11451.1|11449.1|11451|11449|11451.6|11449.6|11451|11449|1
1655784350000|2022-06-21 04:05:50|11450.9|11448.9|11450.9|11448.9|11450.9|11448.9|11450.8|11448.8|0
1655784360000|2022-06-21 04:06:00|11450.8|11448.8|11450.4|11448.4|11450.9|11448.9|11450.4|11448.4|8
1655784370000|2022-06-21 04:06:10|11450.8|11448.8|11450.6|11448.6|11450.9|11448.9|11450.5|11448.5|3
1655784380000|2022-06-21 04:06:20|11450.3|11448.3|11449.3|11447.3|11450.3|11448.3|11449.3|11447.3|33
1655784390000|2022-06-21 04:06:30|11448.6|11446.6|11446.9|11444.9|11449.1|11447.1|11446.8|11444.8|48
1655784400000|2022-06-21 04:06:40|11447|11445|11447.4|11445.4|11447.5|11445.5|11446.8|11444.8|19
1655784410000|2022-06-21 04:06:50|11447.3|11445.3|11446.6|11444.6|11447.3|11445.3|11446.6|11444.6|11
1655784420000|2022-06-21 04:07:00|11446.5|11444.5|11447.5|11445.5|11447.6|11445.6|11446.5|11444.5|11
1655784430000|2022-06-21 04:07:10|11447.4|11445.4|11447.3|11445.3|11447.6|11445.6|11447.1|11445.1|6
1655784440000|2022-06-21 04:07:20|11447.1|11445.1|11447.4|11445.4|11447.4|11445.4|11446.8|11444.8|2
1655784450000|2022-06-21 04:07:30|11447.3|11445.3|11447.1|11445.1|11447.5|11445.5|11447.1|11445.1|1
1655784460000|2022-06-21 04:07:40|11447.4|11445.4|11447|11445|11447.4|11445.4|11447|11445|1
1655784470000|2022-06-21 04:07:50|11446.9|11444.9|11448.3|11446.3|11448.3|11446.3|11446.4|11444.4|9
1655784480000|2022-06-21 04:08:00|11448.4|11446.4|11449.1|11447.1|11449.3|11447.3|11448.1|11446.1|1
1655784490000|2022-06-21 04:08:10|11449.3|11447.3|11449.9|11447.9|11450|11448|11449.3|11447.3|3
1655784500000|2022-06-21 04:08:20|11448.5|11446.5|11449.5|11447.5|11449.5|11447.5|11448.1|11446.1|32
1655784510000|2022-06-21 04:08:30|11449.4|11447.4|11448.3|11446.3|11449.4|11447.4|11448.3|11446.3|3
1655784520000|2022-06-21 04:08:40|11448.1|11446.1|11448.8|11446.8|11448.8|11446.8|11448.1|11446.1|7
1655784530000|2022-06-21 04:08:50|11448.6|11446.6|11448.5|11446.5|11448.8|11446.8|11447.8|11445.8|9
1655784540000|2022-06-21 04:09:00|11448.1|11446.1|11447.9|11445.9|11448.3|11446.3|11447.6|11445.6|4
1655784550000|2022-06-21 04:09:10|11447.8|11445.8|11446.5|11444.5|11447.9|11445.9|11446.5|11444.5|9
1655784560000|2022-06-21 04:09:20|11446.4|11444.4|11447|11445|11447|11445|11446.1|11444.1|12
1655784570000|2022-06-21 04:09:30|11446.6|11444.6|11447.1|11445.1|11447.1|11445.1|11446.6|11444.6|4
1655784580000|2022-06-21 04:09:40|11447.4|11445.4|11446.9|11444.9|11447.4|11445.4|11446.8|11444.8|8
1655784590000|2022-06-21 04:09:50|11447|11445|11447.1|11445.1|11447.1|11445.1|11446.9|11444.9|1
1655784600000|2022-06-21 04:10:00|11447|11445|11448.1|11446.1|11448.3|11446.3|11447|11445|10
1655784610000|2022-06-21 04:10:10|11447.9|11445.9|11447.8|11445.8|11447.9|11445.9|11447.8|11445.8|2
1655784620000|2022-06-21 04:10:20|11447.9|11445.9|11446.3|11444.3|11448.3|11446.3|11446.3|11444.3|14
1655784630000|2022-06-21 04:10:30|11446.4|11444.4|11446.3|11444.3|11446.4|11444.4|11446.1|11444.1|5
1655784640000|2022-06-21 04:10:40|11446.1|11444.1|11445.8|11443.8|11446.3|11444.3|11445.8|11443.8|6
1655784650000|2022-06-21 04:10:50|11446|11444|11446|11444|11446|11444|11446|11444|3
1655784660000|2022-06-21 04:11:00|11446.1|11444.1|11446.9|11444.9|11447.1|11445.1|11446.1|11444.1|10
1655784670000|2022-06-21 04:11:10|11446.8|11444.8|11447.1|11445.1|11447.4|11445.4|11446.8|11444.8|3
1655784680000|2022-06-21 04:11:20|11446.9|11444.9|11447.1|11445.1|11447.4|11445.4|11446.9|11444.9|9
1655784690000|2022-06-21 04:11:30|11447|11445|11447.1|11445.1|11447.4|11445.4|11446.9|11444.9|2
1655784700000|2022-06-21 04:11:40|11446.9|11444.9|11447.5|11445.5|11447.5|11445.5|11446.9|11444.9|3
1655784710000|2022-06-21 04:11:50|11447.4|11445.4|11447.1|11445.1|11447.4|11445.4|11447.1|11445.1|3
1655784720000|2022-06-21 04:12:00|11447.6|11445.6|11447.6|11445.6|11447.8|11445.8|11447.6|11445.6|10
1655784730000|2022-06-21 04:12:10|11447.5|11445.5|11447.5|11445.5|11447.6|11445.6|11447.4|11445.4|0
1655784740000|2022-06-21 04:12:20|11448.1|11446.1|11447.4|11445.4|11448.1|11446.1|11447.1|11445.1|18
1655784750000|2022-06-21 04:12:30|11447.3|11445.3|11447.5|11445.5|11447.6|11445.6|11447.3|11445.3|1
1655784760000|2022-06-21 04:12:40|11447.4|11445.4|11447.5|11445.5|11447.6|11445.6|11447.4|11445.4|1
1655784770000|2022-06-21 04:12:50|11447.4|11445.4|11447.4|11445.4|11447.4|11445.4|11447.3|11445.3|1
1655784780000|2022-06-21 04:13:00|11447.5|11445.5|11447.5|11445.5|11447.5|11445.5|11447.3|11445.3|11
1655784790000|2022-06-21 04:13:10|11447.4|11445.4|11447.4|11445.4|11447.5|11445.5|11447.4|11445.4|0
1655784800000|2022-06-21 04:13:20|11447.3|11445.3|11447|11445|11447.3|11445.3|11446.9|11444.9|10
1655784810000|2022-06-21 04:13:30|11446.9|11444.9|11446.6|11444.6|11447|11445|11446.4|11444.4|8
1655784820000|2022-06-21 04:13:40|11446.8|11444.8|11446.6|11444.6|11446.8|11444.8|11446.4|11444.4|0
1655784830000|2022-06-21 04:13:50|11446.5|11444.5|11446.4|11444.4|11446.5|11444.5|11446.4|11444.4|0
1655784840000|2022-06-21 04:14:00|11446.3|11444.3|11446|11444|11446.5|11444.5|11445.8|11443.8|7
1655784850000|2022-06-21 04:14:10|11446.3|11444.3|11445.9|11443.9|11446.4|11444.4|11445.9|11443.9|4
1655784860000|2022-06-21 04:14:20|11446|11444|11446.3|11444.3|11446.3|11444.3|11445.8|11443.8|1
1655784870000|2022-06-21 04:14:30|11446|11444|11445.9|11443.9|11446.1|11444.1|11445.9|11443.9|3
1655784880000|2022-06-21 04:14:40|11446|11444|11445.3|11443.3|11446.1|11444.1|11445.3|11443.3|4
1655784890000|2022-06-21 04:14:50|11445|11443|11445.1|11443.1|11445.4|11443.4|11445|11443|3
1655784900000|2022-06-21 04:15:00|11445.4|11443.4|11447.1|11445.1|11447.3|11445.3|11445.1|11443.1|29
1655784910000|2022-06-21 04:15:10|11447.3|11445.3|11447.6|11445.6|11447.6|11445.6|11447.3|11445.3|1
1655784920000|2022-06-21 04:15:20|11447.8|11445.8|11447.5|11445.5|11447.9|11445.9|11447.4|11445.4|2
1655784930000|2022-06-21 04:15:30|11447.4|11445.4|11447.6|11445.6|11447.6|11445.6|11447.3|11445.3|0
1655784940000|2022-06-21 04:15:40|11447.8|11445.8|11447.9|11445.9|11447.9|11445.9|11447.8|11445.8|2
1655784950000|2022-06-21 04:15:50|11448|11446|11448.1|11446.1|11448.1|11446.1|11448|11446|3
1655784960000|2022-06-21 04:16:00|11447.9|11445.9|11448.1|11446.1|11448.4|11446.4|11447.9|11445.9|5
1655784970000|2022-06-21 04:16:10|11448|11446|11448.3|11446.3|11448.3|11446.3|11448|11446|1
1655784980000|2022-06-21 04:16:20|11448.1|11446.1|11447.5|11445.5|11448.1|11446.1|11447.4|11445.4|7
1655784990000|2022-06-21 04:16:30|11447.4|11445.4|11447.6|11445.6|11447.8|11445.8|11447.4|11445.4|2
1655785000000|2022-06-21 04:16:40|11447.8|11445.8|11448.8|11446.8|11449.1|11447.1|11447.6|11445.6|40
1655785010000|2022-06-21 04:16:50|11448.9|11446.9|11449.1|11447.1|11449.3|11447.3|11448.9|11446.9|4
1655785020000|2022-06-21 04:17:00|11449.3|11447.3|11449.4|11447.4|11449.4|11447.4|11449.1|11447.1|2
1655785030000|2022-06-21 04:17:10|11449.9|11447.9|11449.9|11447.9|11449.9|11447.9|11449.6|11447.6|1
1655785040000|2022-06-21 04:17:20|11450|11448|11451.3|11449.3|11451.4|11449.4|11450|11448|5
1655785050000|2022-06-21 04:17:30|11450.9|11448.9|11449.5|11447.5|11450.9|11448.9|11449.5|11447.5|10
1655785060000|2022-06-21 04:17:40|11449.6|11447.6|11449.3|11447.3|11449.6|11447.6|11449.1|11447.1|2
1655785070000|2022-06-21 04:17:50|11449|11447|11448.9|11446.9|11449|11447|11448.5|11446.5|6
1655785080000|2022-06-21 04:18:00|11449|11447|11449.1|11447.1|11449.1|11447.1|11448.5|11446.5|6
1655785090000|2022-06-21 04:18:10|11449|11447|11449.5|11447.5|11449.5|11447.5|11448.9|11446.9|2
1655785100000|2022-06-21 04:18:20|11449.4|11447.4|11449.3|11447.3|11449.5|11447.5|11449.1|11447.1|2
1655785110000|2022-06-21 04:18:30|11449.1|11447.1|11449.4|11447.4|11450.4|11448.4|11449.1|11447.1|6
1655785120000|2022-06-21 04:18:40|11449.3|11447.3|11449|11447|11449.5|11447.5|11448.6|11446.6|5
1655785130000|2022-06-21 04:18:50|11448.9|11446.9|11448.6|11446.6|11449|11447|11448.6|11446.6|2
1655785140000|2022-06-21 04:19:00|11448.9|11446.9|11448.3|11446.3|11448.9|11446.9|11448.3|11446.3|6
1655785150000|2022-06-21 04:19:10|11448.4|11446.4|11448.5|11446.5|11448.8|11446.8|11448|11446|2
1655785160000|2022-06-21 04:19:20|11448.6|11446.6|11448.3|11446.3|11449|11447|11448.3|11446.3|6
1655785170000|2022-06-21 04:19:30|11448.4|11446.4|11448.4|11446.4|11448.4|11446.4|11447.8|11445.8|1
1655785180000|2022-06-21 04:19:40|11448.3|11446.3|11448.5|11446.5|11448.6|11446.6|11448.3|11446.3|4
1655785190000|2022-06-21 04:19:50|11448.6|11446.6|11449.3|11447.3|11449.4|11447.4|11448.6|11446.6|4
1655785200000|2022-06-21 04:20:00|11449.5|11447.5|11449.5|11447.5|11449.6|11447.6|11449.1|11447.1|1
1655785210000|2022-06-21 04:20:10|11449.1|11447.1|11449.5|11447.5|11449.8|11447.8|11449.1|11447.1|2
1655785220000|2022-06-21 04:20:20|11449.6|11447.6|11449.4|11447.4|11449.6|11447.6|11449.4|11447.4|1
1655785240000|2022-06-21 04:20:40|11449.8|11447.8|11450.3|11448.3|11450.4|11448.4|11449.6|11447.6|3
1655785250000|2022-06-21 04:20:50|11450.4|11448.4|11451.1|11449.1|11451.3|11449.3|11450.4|11448.4|2
1655785260000|2022-06-21 04:21:00|11451.3|11449.3|11451.6|11449.6|11451.8|11449.8|11450.8|11448.8|11
1655785270000|2022-06-21 04:21:10|11451.8|11449.8|11452.4|11450.4|11452.5|11450.5|11451.4|11449.4|5
1655785280000|2022-06-21 04:21:20|11452.3|11450.3|11451.9|11449.9|11452.3|11450.3|11451.4|11449.4|9
1655785290000|2022-06-21 04:21:30|11451.8|11449.8|11451.4|11449.4|11451.8|11449.8|11451.4|11449.4|1
1655785300000|2022-06-21 04:21:40|11451.6|11449.6|11451.1|11449.1|11451.6|11449.6|11450.8|11448.8|6
1655785310000|2022-06-21 04:21:50|11451|11449|11451.6|11449.6|11451.6|11449.6|11450.9|11448.9|2
1655785320000|2022-06-21 04:22:00|11451.5|11449.5|11450.8|11448.8|11451.6|11449.6|11450.8|11448.8|5
1655785330000|2022-06-21 04:22:10|11451|11449|11451.6|11449.6|11451.6|11449.6|11451|11449|4
1655785340000|2022-06-21 04:22:20|||||||||1
1655785360000|2022-06-21 04:22:40|11451.9|11449.9|11452.4|11450.4|11452.4|11450.4|11451.9|11449.9|3
1655785370000|2022-06-21 04:22:50|11452.8|11450.8|11452.8|11450.8|11452.8|11450.8|11452.8|11450.8|6
1655785380000|2022-06-21 04:23:00|11452.9|11450.9|11452.8|11450.8|11452.9|11450.9|11452.6|11450.6|0
1655785390000|2022-06-21 04:23:10|11453|11451|11453|11451|11453|11451|11452.8|11450.8|5
1655785400000|2022-06-21 04:23:20|11452.9|11450.9|11452.5|11450.5|11452.9|11450.9|11452.3|11450.3|0
1655785410000|2022-06-21 04:23:30|11452.6|11450.6|11452.5|11450.5|11452.8|11450.8|11452.5|11450.5|0
1655785420000|2022-06-21 04:23:40|11452.1|11450.1|11452.6|11450.6|11452.6|11450.6|11452.1|11450.1|4
1655785430000|2022-06-21 04:23:50|11453.1|11451.1|11453.8|11451.8|11453.8|11451.8|11453.1|11451.1|5
1655785440000|2022-06-21 04:24:00|11453.4|11451.4|11453.8|11451.8|11454.1|11452.1|11453.4|11451.4|7
1655785450000|2022-06-21 04:24:10|11453.6|11451.6|11453.5|11451.5|11453.8|11451.8|11452.9|11450.9|8
1655785460000|2022-06-21 04:24:20|11453.4|11451.4|11453|11451|11453.4|11451.4|11452.8|11450.8|2
1655785470000|2022-06-21 04:24:30|11453.1|11451.1|11453.5|11451.5|11453.9|11451.9|11453.1|11451.1|3
1655785480000|2022-06-21 04:24:40|11453.3|11451.3|11452.5|11450.5|11453.3|11451.3|11452.5|11450.5|2
1655785490000|2022-06-21 04:24:50|11452.6|11450.6|11452.1|11450.1|11452.9|11450.9|11452|11450|1
1655785500000|2022-06-21 04:25:00|11452|11450|11452.6|11450.6|11452.6|11450.6|11452|11450|1
1655785510000|2022-06-21 04:25:10|11452.8|11450.8|11452.5|11450.5|11453|11451|11452.5|11450.5|17
1655785520000|2022-06-21 04:25:20|11452.6|11450.6|11453.1|11451.1|11453.3|11451.3|11452.6|11450.6|0
1655785530000|2022-06-21 04:25:30|11453.4|11451.4|11453|11451|11453.6|11451.6|11453|11451|5
1655785540000|2022-06-21 04:25:40|11453.1|11451.1|11452.8|11450.8|11454.4|11452.4|11452.6|11450.6|30
1655785550000|2022-06-21 04:25:50|11452.9|11450.9|11452.8|11450.8|11453|11451|11452.8|11450.8|2
1655785560000|2022-06-21 04:26:00|11452.6|11450.6|11453|11451|11453|11451|11452.5|11450.5|4
1655785570000|2022-06-21 04:26:10|11452.9|11450.9|11454.1|11452.1|11454.3|11452.3|11452.9|11450.9|7
1655785580000|2022-06-21 04:26:20|11453.8|11451.8|11453|11451|11453.9|11451.9|11452.6|11450.6|3
1655785590000|2022-06-21 04:26:30|11452.8|11450.8|11452.8|11450.8|11452.9|11450.9|11452.6|11450.6|1
1655785600000|2022-06-21 04:26:40|11452.6|11450.6|11452.5|11450.5|11452.6|11450.6|11452.5|11450.5|0
1655785610000|2022-06-21 04:26:50|11452.6|11450.6|11452|11450|11452.6|11450.6|11451.8|11449.8|7
1655785620000|2022-06-21 04:27:00|11451.9|11449.9|11451.6|11449.6|11451.9|11449.9|11451.6|11449.6|1
1655785630000|2022-06-21 04:27:10|11451.8|11449.8|11451.8|11449.8|11451.9|11449.9|11451.6|11449.6|2
1655785640000|2022-06-21 04:27:20|11451.9|11449.9|11453.8|11451.8|11453.8|11451.8|11451.9|11449.9|11
1655785650000|2022-06-21 04:27:30|11453.6|11451.6|11453.1|11451.1|11453.6|11451.6|11453.1|11451.1|4
1655785660000|2022-06-21 04:27:40|11452.9|11450.9|11453.3|11451.3|11453.6|11451.6|11452.9|11450.9|2
1655785670000|2022-06-21 04:27:50|11453.1|11451.1|11452.3|11450.3|11453.3|11451.3|11452|11450|6
1655785680000|2022-06-21 04:28:00|11452.1|11450.1|11451.6|11449.6|11452.6|11450.6|11451.6|11449.6|8
1655785690000|2022-06-21 04:28:10|11451.5|11449.5|11451.8|11449.8|11451.8|11449.8|11451.1|11449.1|13
1655785700000|2022-06-21 04:28:20|11451.5|11449.5|11451.3|11449.3|11451.8|11449.8|11451.3|11449.3|2
1655785710000|2022-06-21 04:28:30|11451.6|11449.6|11451.9|11449.9|11452.3|11450.3|11451.5|11449.5|7
1655785720000|2022-06-21 04:28:40|11452|11450|11451.8|11449.8|11452.1|11450.1|11451.8|11449.8|5
1655785730000|2022-06-21 04:28:50|11451.9|11449.9|11451.3|11449.3|11451.9|11449.9|11451.1|11449.1|3
1655785740000|2022-06-21 04:29:00|11451.1|11449.1|11451.6|11449.6|11451.6|11449.6|11451.1|11449.1|0
1655785750000|2022-06-21 04:29:10|11451.5|11449.5|11451.1|11449.1|11451.5|11449.5|11451.1|11449.1|2
1655785760000|2022-06-21 04:29:20|11451.3|11449.3|11449.8|11447.8|11451.3|11449.3|11449.8|11447.8|6
1655785770000|2022-06-21 04:29:30|11449.9|11447.9|11450.5|11448.5|11450.8|11448.8|11449.9|11447.9|10
1655785780000|2022-06-21 04:29:40|11450.6|11448.6|11450.8|11448.8|11451.1|11449.1|11450.3|11448.3|7
1655785790000|2022-06-21 04:29:50|11450.6|11448.6|11450.5|11448.5|11450.8|11448.8|11450|11448|3
1655785800000|2022-06-21 04:30:00|11450.6|11448.6|11451.3|11449.3|11451.3|11449.3|11450.3|11448.3|2
1655785810000|2022-06-21 04:30:10|11451.1|11449.1|11451.4|11449.4|11451.8|11449.8|11451.1|11449.1|4
1655785820000|2022-06-21 04:30:20|11451.3|11449.3|11452.5|11450.5|11452.6|11450.6|11451|11449|17
1655785830000|2022-06-21 04:30:30|11452.6|11450.6|11452.3|11450.3|11452.6|11450.6|11451.6|11449.6|12
1655785840000|2022-06-21 04:30:40|11452.4|11450.4|11452.5|11450.5|11453.4|11451.4|11452.3|11450.3|20
1655785850000|2022-06-21 04:30:50|11452.6|11450.6|11452.5|11450.5|11453.4|11451.4|11452.5|11450.5|4
1655785860000|2022-06-21 04:31:00|11452.4|11450.4|11452|11450|11452.4|11450.4|11451.9|11449.9|1
1655785870000|2022-06-21 04:31:10|11452.1|11450.1|11451.5|11449.5|11452.1|11450.1|11451|11449|5
1655785880000|2022-06-21 04:31:20|11451.6|11449.6|11452.4|11450.4|11452.5|11450.5|11451.6|11449.6|4
1655785890000|2022-06-21 04:31:30|11452.3|11450.3|11453.1|11451.1|11453.1|11451.1|11452.3|11450.3|6
1655785900000|2022-06-21 04:31:40|11453|11451|11452.5|11450.5|11453.1|11451.1|11452.5|11450.5|4
1655785910000|2022-06-21 04:31:50|11452.6|11450.6|11452.8|11450.8|11452.8|11450.8|11452.6|11450.6|1
1655785920000|2022-06-21 04:32:00|11453.1|11451.1|11453.6|11451.6|11453.8|11451.8|11453|11451|5
1655785930000|2022-06-21 04:32:10|11453.5|11451.5|11453.6|11451.6|11453.6|11451.6|11453.1|11451.1|1
1655785940000|2022-06-21 04:32:20|11453.5|11451.5|11453.8|11451.8|11453.9|11451.9|11453.5|11451.5|2
1655785950000|2022-06-21 04:32:30|11453.5|11451.5|11453.3|11451.3|11453.8|11451.8|11453.3|11451.3|1
1655785960000|2022-06-21 04:32:40|11453.1|11451.1|11451.9|11449.9|11453.1|11451.1|11451.8|11449.8|4
1655785970000|2022-06-21 04:32:50|11452|11450|11451.9|11449.9|11452|11450|11451.9|11449.9|1
1655785980000|2022-06-21 04:33:00|11451.5|11449.5|11451.9|11449.9|11451.9|11449.9|11451.5|11449.5|2
1655785990000|2022-06-21 04:33:10|11452.9|11450.9|11452.6|11450.6|11452.9|11450.9|11452.3|11450.3|13
1655786000000|2022-06-21 04:33:20|11452.9|11450.9|11453.3|11451.3|11453.3|11451.3|11452.9|11450.9|4
1655786010000|2022-06-21 04:33:30|11453.4|11451.4|11453.3|11451.3|11453.4|11451.4|11453.1|11451.1|1
1655786020000|2022-06-21 04:33:40|11453.1|11451.1|11453.1|11451.1|11453.3|11451.3|11453.1|11451.1|0
1655786030000|2022-06-21 04:33:50|11453.6|11451.6|11452.5|11450.5|11453.6|11451.6|11452.5|11450.5|6
1655786040000|2022-06-21 04:34:00|11452.6|11450.6|11452.4|11450.4|11453|11451|11452.4|11450.4|0
1655786050000|2022-06-21 04:34:10|11452.5|11450.5|11453|11451|11453|11451|11452.5|11450.5|1
1655786060000|2022-06-21 04:34:20|11452.9|11450.9|11454.1|11452.1|11454.1|11452.1|11452.6|11450.6|15
1655786070000|2022-06-21 04:34:30|11454.3|11452.3|11454.3|11452.3|11454.9|11452.9|11454|11452|21
1655786080000|2022-06-21 04:34:40|11454.1|11452.1|11454.6|11452.6|11454.6|11452.6|11454.1|11452.1|0
1655786090000|2022-06-21 04:34:50|11454.5|11452.5|11455.1|11453.1|11455.1|11453.1|11454.4|11452.4|7
1655786100000|2022-06-21 04:35:00|11455.3|11453.3|11456|11454|11456.5|11454.5|11455.1|11453.1|27
1655786110000|2022-06-21 04:35:10|11455.5|11453.5|11454.8|11452.8|11455.6|11453.6|11454.4|11452.4|11
1655786120000|2022-06-21 04:35:20|11454.5|11452.5|11453.5|11451.5|11454.5|11452.5|11452.4|11450.4|20
1655786130000|2022-06-21 04:35:30|11453.6|11451.6|11453.5|11451.5|11453.9|11451.9|11453.3|11451.3|3
1655786140000|2022-06-21 04:35:40|11452.8|11450.8|11453.4|11451.4|11453.5|11451.5|11452.6|11450.6|7
1655786150000|2022-06-21 04:35:50|11454|11452|11453.4|11451.4|11454|11452|11453.4|11451.4|4
1655786160000|2022-06-21 04:36:00|11453.3|11451.3|11452.8|11450.8|11453.4|11451.4|11452.8|11450.8|6
1655786170000|2022-06-21 04:36:10|11452.6|11450.6|11452.8|11450.8|11453.3|11451.3|11452.6|11450.6|1
1655786180000|2022-06-21 04:36:20|11452.9|11450.9|11453.3|11451.3|11453.6|11451.6|11452.9|11450.9|0
1655786190000|2022-06-21 04:36:30|11453.1|11451.1|11453.1|11451.1|11453.3|11451.3|11453|11451|1
1655786200000|2022-06-21 04:36:40|11452.8|11450.8|11453|11451|11453|11451|11452.6|11450.6|3
1655786210000|2022-06-21 04:36:50|11452.9|11450.9|11452.1|11450.1|11452.9|11450.9|11452.1|11450.1|2
1655786220000|2022-06-21 04:37:00|11451.8|11449.8|11451.5|11449.5|11451.8|11449.8|11451.4|11449.4|5
1655786230000|2022-06-21 04:37:10|11451.4|11449.4|11451.5|11449.5|11451.6|11449.6|11451.1|11449.1|11
1655786240000|2022-06-21 04:37:20|11451.4|11449.4|11451.3|11449.3|11451.5|11449.5|11450.8|11448.8|12
1655786250000|2022-06-21 04:37:30|11451.5|11449.5|11450.8|11448.8|11451.8|11449.8|11450.5|11448.5|7
1655786260000|2022-06-21 04:37:40|11450.9|11448.9|11451|11449|11451.1|11449.1|11450.6|11448.6|0
1655786270000|2022-06-21 04:37:50|11450.9|11448.9|11451.1|11449.1|11451.4|11449.4|11450.8|11448.8|6
1655786280000|2022-06-21 04:38:00|11451|11449|11450.8|11448.8|11451|11449|11449.9|11447.9|5
1655786290000|2022-06-21 04:38:10|||||||||1
1655786300000|2022-06-21 04:38:20|11450.3|11448.3|11450.5|11448.5|11450.5|11448.5|11450.3|11448.3|4
1655786310000|2022-06-21 04:38:30|11450.6|11448.6|11450.6|11448.6|11450.6|11448.6|11450.6|11448.6|0
1655786320000|2022-06-21 04:38:40|11451.1|11449.1|11451.5|11449.5|11451.5|11449.5|11451.1|11449.1|2
1655786330000|2022-06-21 04:38:50|11451.3|11449.3|11451.3|11449.3|11451.6|11449.6|11451.1|11449.1|2
1655786340000|2022-06-21 04:39:00|11451.1|11449.1|11451|11449|11451.3|11449.3|11451|11449|0
1655786350000|2022-06-21 04:39:10|11451.1|11449.1|11451|11449|11451.1|11449.1|11451|11449|0
1655786360000|2022-06-21 04:39:20|11451.1|11449.1|11451|11449|11451.1|11449.1|11451|11449|2
1655786370000|2022-06-21 04:39:30|11450.9|11448.9|11450.6|11448.6|11450.9|11448.9|11450.5|11448.5|1
1655786380000|2022-06-21 04:39:40|11450.8|11448.8|11450.9|11448.9|11451|11449|11450.8|11448.8|2
1655786390000|2022-06-21 04:39:50|11450.8|11448.8|11450.4|11448.4|11450.8|11448.8|11450.4|11448.4|1
1655786400000|2022-06-21 04:40:00|11450.3|11448.3|11448.1|11446.1|11450.3|11448.3|11448|11446|27
1655786410000|2022-06-21 04:40:10|11448.5|11446.5|11449.6|11447.6|11450.1|11448.1|11448.5|11446.5|14
1655786420000|2022-06-21 04:40:20|11449.8|11447.8|11449.8|11447.8|11449.8|11447.8|11449.1|11447.1|1
1655786430000|2022-06-21 04:40:30|11449.5|11447.5|11449.3|11447.3|11449.8|11447.8|11449.1|11447.1|2
1655786440000|2022-06-21 04:40:40|11449.4|11447.4|11450.8|11448.8|11450.8|11448.8|11449|11447|7
1655786450000|2022-06-21 04:40:50|11450.6|11448.6|11450.5|11448.5|11450.8|11448.8|11450.1|11448.1|2
1655786460000|2022-06-21 04:41:00|11450.3|11448.3|11450.5|11448.5|11450.5|11448.5|11450|11448|3
1655786470000|2022-06-21 04:41:10|11450.4|11448.4|11450.5|11448.5|11450.5|11448.5|11450.3|11448.3|2
1655786480000|2022-06-21 04:41:20|11450.6|11448.6|11450.8|11448.8|11450.8|11448.8|11450.5|11448.5|3
1655786490000|2022-06-21 04:41:30|11450.6|11448.6|11451.3|11449.3|11451.3|11449.3|11450.5|11448.5|1
1655786500000|2022-06-21 04:41:40|11451.5|11449.5|11452.8|11450.8|11453|11451|11451.4|11449.4|17
1655786510000|2022-06-21 04:41:50|11452.6|11450.6|11452|11450|11452.8|11450.8|11452|11450|2
1655786520000|2022-06-21 04:42:00|11452.3|11450.3|11451.8|11449.8|11452.5|11450.5|11451.4|11449.4|8
1655786530000|2022-06-21 04:42:10|11451.9|11449.9|11452|11450|11452|11450|11451.8|11449.8|2
1655786540000|2022-06-21 04:42:20|11451.9|11449.9|11451.8|11449.8|11452|11450|11451.5|11449.5|0
1655786550000|2022-06-21 04:42:30|11451.5|11449.5|11452|11450|11452|11450|11451.4|11449.4|1
1655786560000|2022-06-21 04:42:40|11451.9|11449.9|11451.9|11449.9|11452|11450|11451.8|11449.8|0
1655786570000|2022-06-21 04:42:50|11452|11450|11450.8|11448.8|11452|11450|11450.8|11448.8|0
1655786580000|2022-06-21 04:43:00|11451|11449|11450.5|11448.5|11451.1|11449.1|11450.5|11448.5|2
1655786590000|2022-06-21 04:43:10|11450.6|11448.6|11451.4|11449.4|11451.4|11449.4|11450.6|11448.6|0
1655786600000|2022-06-21 04:43:20|11451.5|11449.5|11450.3|11448.3|11451.5|11449.5|11450.3|11448.3|5
1655786610000|2022-06-21 04:43:30|11450.5|11448.5|11451|11449|11451|11449|11450.1|11448.1|3
1655786620000|2022-06-21 04:43:40|11451.1|11449.1|11451.8|11449.8|11451.9|11449.9|11451.1|11449.1|0
1655786630000|2022-06-21 04:43:50|11451.6|11449.6|11451.5|11449.5|11451.6|11449.6|11451.3|11449.3|0
1655786640000|2022-06-21 04:44:00|11451.4|11449.4|11451.3|11449.3|11451.5|11449.5|11450|11448|5
1655786650000|2022-06-21 04:44:10|11451.4|11449.4|11451.5|11449.5|11451.6|11449.6|11450.9|11448.9|1
1655786660000|2022-06-21 04:44:20|11451.6|11449.6|11452|11450|11452.1|11450.1|11451.6|11449.6|1
1655786670000|2022-06-21 04:44:30|11451.9|11449.9|11452.6|11450.6|11452.6|11450.6|11451.9|11449.9|5
1655786680000|2022-06-21 04:44:40|11453|11451|11453.3|11451.3|11453.4|11451.4|11452.8|11450.8|11
1655786690000|2022-06-21 04:44:50|11453.1|11451.1|11453.5|11451.5|11453.5|11451.5|11453.1|11451.1|2
1655786700000|2022-06-21 04:45:00|11453.4|11451.4|11453.1|11451.1|11453.4|11451.4|11453.1|11451.1|1
1655786710000|2022-06-21 04:45:10|11452.9|11450.9|11453.1|11451.1|11453.3|11451.3|11452.9|11450.9|2
1655786720000|2022-06-21 04:45:20|11453.3|11451.3|11452.8|11450.8|11453.3|11451.3|11452.5|11450.5|2
1655786730000|2022-06-21 04:45:30|11452.6|11450.6|11452.6|11450.6|11452.9|11450.9|11452.4|11450.4|5
1655786740000|2022-06-21 04:45:40|11452.4|11450.4|11452.5|11450.5|11452.6|11450.6|11452.3|11450.3|1
1655786750000|2022-06-21 04:45:50|11452.6|11450.6|11452.3|11450.3|11452.8|11450.8|11452.3|11450.3|0
1655786760000|2022-06-21 04:46:00|11452.4|11450.4|11452.5|11450.5|11452.8|11450.8|11452.3|11450.3|0
1655786770000|2022-06-21 04:46:10|11452.6|11450.6|11452.3|11450.3|11452.6|11450.6|11452.3|11450.3|0
1655786780000|2022-06-21 04:46:20|11452.4|11450.4|11452.5|11450.5|11452.6|11450.6|11452.4|11450.4|0
1655786790000|2022-06-21 04:46:30|11452.4|11450.4|11452.4|11450.4|11452.4|11450.4|11452.3|11450.3|1
1655786800000|2022-06-21 04:46:40|11452.3|11450.3|11452.4|11450.4|11452.4|11450.4|11452.3|11450.3|0
1655786810000|2022-06-21 04:46:50|11452.5|11450.5|11452.5|11450.5|11452.5|11450.5|11452.4|11450.4|0
1655786820000|2022-06-21 04:47:00|11452.6|11450.6|11452.5|11450.5|11453.3|11451.3|11452.3|11450.3|5
1655786830000|2022-06-21 04:47:10|11452.4|11450.4|11452.5|11450.5|11452.8|11450.8|11452.4|11450.4|1
1655786840000|2022-06-21 04:47:20|11452.3|11450.3|11452.8|11450.8|11453.3|11451.3|11452.3|11450.3|1
1655786850000|2022-06-21 04:47:30|11452.3|11450.3|11452.4|11450.4|11452.4|11450.4|11452.1|11450.1|0
1655786860000|2022-06-21 04:47:40|11452.5|11450.5|11452.3|11450.3|11452.8|11450.8|11452.1|11450.1|3
1655786870000|2022-06-21 04:47:50|11452.4|11450.4|11452.3|11450.3|11453.3|11451.3|11452.3|11450.3|7
1655786880000|2022-06-21 04:48:00|11452.4|11450.4|11452.4|11450.4|11452.8|11450.8|11452.1|11450.1|6
1655786890000|2022-06-21 04:48:10|11452.3|11450.3|11452.1|11450.1|11452.3|11450.3|11451.9|11449.9|2
1655786910000|2022-06-21 04:48:30|11452|11450|11452.3|11450.3|11452.4|11450.4|11452|11450|1
1655786920000|2022-06-21 04:48:40|11452.1|11450.1|11452|11450|11452.3|11450.3|11452|11450|0
1655786930000|2022-06-21 04:48:50|11451.4|11449.4|11450.8|11448.8|11451.4|11449.4|11450.4|11448.4|6
1655786940000|2022-06-21 04:49:00|11450.6|11448.6|11451|11449|11451|11449|11450.6|11448.6|0
1655786950000|2022-06-21 04:49:10|11450.9|11448.9|11450.9|11448.9|11450.9|11448.9|11450.8|11448.8|1
1655786960000|2022-06-21 04:49:20|11451|11449|11451.5|11449.5|11451.5|11449.5|11451|11449|0
1655786970000|2022-06-21 04:49:30|11451.4|11449.4|11451.4|11449.4|11451.8|11449.8|11451.4|11449.4|1
1655786980000|2022-06-21 04:49:40|11451.5|11449.5|11450.9|11448.9|11451.5|11449.5|11450.9|11448.9|4
1655786990000|2022-06-21 04:49:50|11451|11449|11451.8|11449.8|11451.8|11449.8|11451|11449|0
1655787000000|2022-06-21 04:50:00|11451.9|11449.9|11451.5|11449.5|11452|11450|11451.5|11449.5|0
1655787010000|2022-06-21 04:50:10|11452|11450|11451.9|11449.9|11452|11450|11451.8|11449.8|0
1655787020000|2022-06-21 04:50:20|11452|11450|11452|11450|11452|11450|11451.9|11449.9|1
1655787030000|2022-06-21 04:50:30|11452.4|11450.4|11452.3|11450.3|11452.4|11450.4|11452|11450|1
1655787040000|2022-06-21 04:50:40|11452.4|11450.4|11452.5|11450.5|11452.8|11450.8|11452.4|11450.4|1
1655787050000|2022-06-21 04:50:50|11452|11450|11453.5|11451.5|11453.6|11451.6|11451.9|11449.9|8
1655787060000|2022-06-21 04:51:00|11453.8|11451.8|11453|11451|11453.8|11451.8|11453|11451|6
1655787070000|2022-06-21 04:51:10|11453.1|11451.1|11453.6|11451.6|11453.6|11451.6|11452.9|11450.9|0
1655787080000|2022-06-21 04:51:20|11454|11452|11453.3|11451.3|11454|11452|11452.9|11450.9|6
1655787090000|2022-06-21 04:51:30|11453.1|11451.1|11453.5|11451.5|11453.8|11451.8|11453.1|11451.1|1
1655787100000|2022-06-21 04:51:40|11453.6|11451.6|11453.5|11451.5|11453.9|11451.9|11453.5|11451.5|0
1655787110000|2022-06-21 04:51:50|11453.6|11451.6|11453.5|11451.5|11453.8|11451.8|11453.5|11451.5|1
1655787120000|2022-06-21 04:52:00|11453.6|11451.6|11452.9|11450.9|11453.6|11451.6|11452.8|11450.8|0
1655787130000|2022-06-21 04:52:10|11453|11451|11453.4|11451.4|11453.8|11451.8|11452.9|11450.9|1
1655787140000|2022-06-21 04:52:20|11453|11451|11452.8|11450.8|11453.3|11451.3|11452.8|11450.8|2
1655787150000|2022-06-21 04:52:30|11452.9|11450.9|11452.5|11450.5|11453.1|11451.1|11452.4|11450.4|3
1655787160000|2022-06-21 04:52:40|11452.6|11450.6|11452.8|11450.8|11453.3|11451.3|11452.3|11450.3|8
1655787170000|2022-06-21 04:52:50|11452.6|11450.6|11452.9|11450.9|11453.3|11451.3|11452.3|11450.3|11
1655787180000|2022-06-21 04:53:00|11453.3|11451.3|11454|11452|11454.1|11452.1|11453.3|11451.3|1
1655787190000|2022-06-21 04:53:10|11454.1|11452.1|11454.9|11452.9|11455.1|11453.1|11454|11452|9
1655787200000|2022-06-21 04:53:20|11454.8|11452.8|11454.8|11452.8|11454.9|11452.9|11454.6|11452.6|3
1655787210000|2022-06-21 04:53:30|11455.6|11453.6|11455.8|11453.8|11455.8|11453.8|11455.4|11453.4|5
1655787220000|2022-06-21 04:53:40|11455.6|11453.6|11455.8|11453.8|11456.1|11454.1|11455.4|11453.4|1
1655787230000|2022-06-21 04:53:50|11455.6|11453.6|11455.8|11453.8|11455.9|11453.9|11455|11453|3
1655787240000|2022-06-21 04:54:00|11455.9|11453.9|11456.4|11454.4|11457.3|11455.3|11455.5|11453.5|33
1655787250000|2022-06-21 04:54:10|11456.5|11454.5|11455|11453|11456.5|11454.5|11455|11453|4
1655787260000|2022-06-21 04:54:20|11454.9|11452.9|11454.8|11452.8|11454.9|11452.9|11454.8|11452.8|1
1655787270000|2022-06-21 04:54:30|11454.9|11452.9|11455|11453|11455.3|11453.3|11454.8|11452.8|2
1655787280000|2022-06-21 04:54:40|11455.1|11453.1|11456.1|11454.1|11456.4|11454.4|11455.1|11453.1|9
1655787290000|2022-06-21 04:54:50|11456|11454|11455.9|11453.9|11456.1|11454.1|11455.5|11453.5|5
1655787300000|2022-06-21 04:55:00|11456|11454|11455|11453|11456.3|11454.3|11455|11453|10
1655787310000|2022-06-21 04:55:10|11455.1|11453.1|11457.6|11455.6|11457.9|11455.9|11455|11453|31
1655787320000|2022-06-21 04:55:20|11457.8|11455.8|11457.6|11455.6|11457.9|11455.9|11457.1|11455.1|15
1655787330000|2022-06-21 04:55:30|11457.5|11455.5|11457.4|11455.4|11458|11456|11457.3|11455.3|17
1655787340000|2022-06-21 04:55:40|11457.5|11455.5|11458.3|11456.3|11458.3|11456.3|11457.5|11455.5|11
1655787350000|2022-06-21 04:55:50|11458.1|11456.1|11457.9|11455.9|11458.1|11456.1|11457.9|11455.9|3
1655787360000|2022-06-21 04:56:00|11458|11456|11458.3|11456.3|11458.4|11456.4|11457.9|11455.9|5
1655787370000|2022-06-21 04:56:10|11458.1|11456.1|11458.5|11456.5|11458.5|11456.5|11457.9|11455.9|4
1655787380000|2022-06-21 04:56:20|11458.4|11456.4|11457.6|11455.6|11458.5|11456.5|11457.3|11455.3|5
1655787390000|2022-06-21 04:56:30|11457.5|11455.5|11457.3|11455.3|11457.6|11455.6|11457.3|11455.3|5
1655787400000|2022-06-21 04:56:40|11457.1|11455.1|11455.8|11453.8|11457.1|11455.1|11455|11453|19
1655787410000|2022-06-21 04:56:50|11455.9|11453.9|11456.5|11454.5|11456.6|11454.6|11455.8|11453.8|14
1655787420000|2022-06-21 04:57:00|11456.4|11454.4|11457.5|11455.5|11457.6|11455.6|11456.4|11454.4|18
1655787430000|2022-06-21 04:57:10|11457.6|11455.6|11458.1|11456.1|11458.1|11456.1|11457.6|11455.6|7
1655787440000|2022-06-21 04:57:20|11458|11456|11456.4|11454.4|11458|11456|11456.1|11454.1|5
1655787450000|2022-06-21 04:57:30|11456.6|11454.6|11455.8|11453.8|11456.6|11454.6|11455.8|11453.8|3
1655787460000|2022-06-21 04:57:40|11455.6|11453.6|11455.8|11453.8|11456|11454|11455.4|11453.4|5
1655787470000|2022-06-21 04:57:50|11455.9|11453.9|11456|11454|11456.1|11454.1|11455.8|11453.8|3
1655787480000|2022-06-21 04:58:00|11456.1|11454.1|11457.4|11455.4|11458|11456|11455.8|11453.8|12
1655787490000|2022-06-21 04:58:10|11457|11455|11456.5|11454.5|11457.3|11455.3|11456.1|11454.1|6
1655787500000|2022-06-21 04:58:20|11456.1|11454.1|11456.3|11454.3|11456.4|11454.4|11455.9|11453.9|11
1655787510000|2022-06-21 04:58:30|11456.4|11454.4|11456.9|11454.9|11456.9|11454.9|11456|11454|7
1655787520000|2022-06-21 04:58:40|11457.1|11455.1|11457.5|11455.5|11457.6|11455.6|11457.1|11455.1|14
1655787530000|2022-06-21 04:58:50|11457.6|11455.6|11458.1|11456.1|11458.1|11456.1|11457.5|11455.5|13
1655787540000|2022-06-21 04:59:00|11458.4|11456.4|11456.6|11454.6|11458.4|11456.4|11456.6|11454.6|16
1655787550000|2022-06-21 04:59:10|11456.1|11454.1|11456.5|11454.5|11456.6|11454.6|11456.1|11454.1|13
1655787560000|2022-06-21 04:59:20|11455.5|11453.5|11455.6|11453.6|11455.8|11453.8|11455.3|11453.3|9
1655787570000|2022-06-21 04:59:30|11455.4|11453.4|11456|11454|11456|11454|11455.4|11453.4|5
1655787580000|2022-06-21 04:59:40|11456.1|11454.1|11455.9|11453.9|11456.3|11454.3|11455.8|11453.8|1
1655787600000|2022-06-21 05:00:00|11456|11454|11457.1|11455.1|11457.4|11455.4|11455.9|11453.9|8
1655787610000|2022-06-21 05:00:10|11457.3|11455.3|11456.6|11454.6|11457.3|11455.3|11456.5|11454.5|2
1655787620000|2022-06-21 05:00:20|11456.8|11454.8|11457|11455|11457.5|11455.5|11456.8|11454.8|1
1655787630000|2022-06-21 05:00:30|11457.1|11455.1|11457.8|11455.8|11458.4|11456.4|11457.1|11455.1|8
1655787640000|2022-06-21 05:00:40|11457.9|11455.9|11457.9|11455.9|11458.6|11456.6|11457.8|11455.8|14
1655787650000|2022-06-21 05:00:50|11458.5|11456.5|11457.9|11455.9|11458.6|11456.6|11457.9|11455.9|20
1655787660000|2022-06-21 05:01:00|11458.1|11456.1|11459.4|11457.4|11460.3|11458.3|11458.1|11456.1|51
1655787670000|2022-06-21 05:01:10|11459.9|11457.9|11459.8|11457.8|11460.1|11458.1|11459.3|11457.3|10
1655787680000|2022-06-21 05:01:20|11459.6|11457.6|11459.4|11457.4|11460.4|11458.4|11459.4|11457.4|15
1655787690000|2022-06-21 05:01:30|11459|11457|11459.4|11457.4|11459.4|11457.4|11458.9|11456.9|13
1655787700000|2022-06-21 05:01:40|11459.3|11457.3|11459|11457|11459.5|11457.5|11458.8|11456.8|12
1655787710000|2022-06-21 05:01:50|11459.1|11457.1|11457.8|11455.8|11459.1|11457.1|11457.8|11455.8|8
1655787720000|2022-06-21 05:02:00|11457.9|11455.9|11459.1|11457.1|11459.5|11457.5|11457.9|11455.9|8
1655787730000|2022-06-21 05:02:10|11459.3|11457.3|11458.3|11456.3|11459.4|11457.4|11458|11456|16
1655787740000|2022-06-21 05:02:20|11458.4|11456.4|11458.5|11456.5|11458.9|11456.9|11458|11456|3
1655787750000|2022-06-21 05:02:30|11458.8|11456.8|11458.6|11456.6|11458.8|11456.8|11458.4|11456.4|3
1655787760000|2022-06-21 05:02:40|11458.8|11456.8|11459.1|11457.1|11459.3|11457.3|11458.5|11456.5|12
1655787770000|2022-06-21 05:02:50|11459.3|11457.3|11459.9|11457.9|11459.9|11457.9|11459.1|11457.1|9
1655787780000|2022-06-21 05:03:00|11459.8|11457.8|11461.5|11459.5|11461.8|11459.8|11459.8|11457.8|17
1655787790000|2022-06-21 05:03:10|11461.6|11459.6|11461.1|11459.1|11462.4|11460.4|11461.1|11459.1|16
1655787800000|2022-06-21 05:03:20|11460.9|11458.9|11460.8|11458.8|11460.9|11458.9|11460.5|11458.5|7
1655787810000|2022-06-21 05:03:30|11461|11459|11460.8|11458.8|11461|11459|11459.9|11457.9|4
1655787820000|2022-06-21 05:03:40|11460.9|11458.9|11461.9|11459.9|11462.1|11460.1|11460.8|11458.8|3
1655787830000|2022-06-21 05:03:50|11461.6|11459.6|11461.6|11459.6|11462|11460|11461.1|11459.1|4
1655787840000|2022-06-21 05:04:00|11461.8|11459.8|11461.6|11459.6|11462.1|11460.1|11461.3|11459.3|11
1655787850000|2022-06-21 05:04:10|11461.8|11459.8|11461.9|11459.9|11462|11460|11461.8|11459.8|3
1655787860000|2022-06-21 05:04:20|11461.8|11459.8|11460.1|11458.1|11461.9|11459.9|11460.1|11458.1|10
1655787870000|2022-06-21 05:04:30|11460.3|11458.3|11459.1|11457.1|11460.6|11458.6|11458.9|11456.9|16
1655787880000|2022-06-21 05:04:40|11459.3|11457.3|11459.1|11457.1|11459.4|11457.4|11459.1|11457.1|5
1655787890000|2022-06-21 05:04:50|11459.3|11457.3|11459.1|11457.1|11460|11458|11459.1|11457.1|7
1655787900000|2022-06-21 05:05:00|11459.3|11457.3|11458.3|11456.3|11459.3|11457.3|11458.3|11456.3|13
1655787910000|2022-06-21 05:05:10|11458.1|11456.1|11459.3|11457.3|11459.4|11457.4|11457.5|11455.5|6
1655787920000|2022-06-21 05:05:20|11459.4|11457.4|11459.4|11457.4|11459.5|11457.5|11459|11457|0
1655787930000|2022-06-21 05:05:30|11460.8|11458.8|11460.3|11458.3|11461|11459|11460.3|11458.3|12
1655787940000|2022-06-21 05:05:40|11460.8|11458.8|11461.6|11459.6|11461.6|11459.6|11460.5|11458.5|5
1655787950000|2022-06-21 05:05:50|11461.5|11459.5|11459.9|11457.9|11461.6|11459.6|11459.8|11457.8|10
1655787960000|2022-06-21 05:06:00|11459.8|11457.8|11459.3|11457.3|11459.8|11457.8|11458.8|11456.8|5
1655787970000|2022-06-21 05:06:10|11459.1|11457.1|11458|11456|11459.4|11457.4|11457.5|11455.5|6
1655787980000|2022-06-21 05:06:20|11458.3|11456.3|11456.4|11454.4|11458.3|11456.3|11456.1|11454.1|18
1655787990000|2022-06-21 05:06:30|11456.6|11454.6|11456.8|11454.8|11457|11455|11456.5|11454.5|3
1655788000000|2022-06-21 05:06:40|11456.6|11454.6|11455.9|11453.9|11456.8|11454.8|11455.8|11453.8|8
1655788010000|2022-06-21 05:06:50|11456|11454|11455.4|11453.4|11456|11454|11455.4|11453.4|7
1655788020000|2022-06-21 05:07:00|11455.3|11453.3|11455.8|11453.8|11456.4|11454.4|11455.1|11453.1|10
1655788030000|2022-06-21 05:07:10|11455.6|11453.6|11456.1|11454.1|11456.4|11454.4|11455.5|11453.5|2
1655788040000|2022-06-21 05:07:20|11456.3|11454.3|11454.9|11452.9|11456.3|11454.3|11454.8|11452.8|7
1655788050000|2022-06-21 05:07:30|11455|11453|11455.4|11453.4|11455.8|11453.8|11455|11453|3
1655788060000|2022-06-21 05:07:40|11455.3|11453.3|11455.4|11453.4|11455.4|11453.4|11454.9|11452.9|4
1655788070000|2022-06-21 05:07:50|11455.5|11453.5|11454.9|11452.9|11455.5|11453.5|11454.9|11452.9|6
1655788080000|2022-06-21 05:08:00|11454.8|11452.8|11453.9|11451.9|11455.1|11453.1|11453.8|11451.8|18
1655788090000|2022-06-21 05:08:10|11453.8|11451.8|11453.4|11451.4|11453.9|11451.9|11453.4|11451.4|7
1655788100000|2022-06-21 05:08:20|11453.1|11451.1|11453.1|11451.1|11453.4|11451.4|11452.9|11450.9|4
1655788110000|2022-06-21 05:08:30|11453.3|11451.3|11453.4|11451.4|11453.6|11451.6|11453|11451|4
1655788120000|2022-06-21 05:08:40|11453.3|11451.3|11453.1|11451.1|11453.4|11451.4|11453|11451|6
1655788130000|2022-06-21 05:08:50|11453.3|11451.3|11453.4|11451.4|11453.6|11451.6|11452.9|11450.9|5
1655788140000|2022-06-21 05:09:00|11453.5|11451.5|11454.9|11452.9|11455|11453|11453.5|11451.5|13
1655788150000|2022-06-21 05:09:10|11454.8|11452.8|11456.9|11454.9|11456.9|11454.9|11454.8|11452.8|3
1655788160000|2022-06-21 05:09:20|11457.1|11455.1|11457.4|11455.4|11458|11456|11457.1|11455.1|13
1655788170000|2022-06-21 05:09:30|11457.5|11455.5|11458|11456|11458.9|11456.9|11457.5|11455.5|14
1655788180000|2022-06-21 05:09:40|11457.9|11455.9|11458.5|11456.5|11458.9|11456.9|11457.6|11455.6|4
1655788190000|2022-06-21 05:09:50|11458.6|11456.6|11458.1|11456.1|11458.6|11456.6|11457.9|11455.9|1
1655788200000|2022-06-21 05:10:00|11458.6|11456.6|11458.8|11456.8|11459|11457|11458.1|11456.1|4
1655788210000|2022-06-21 05:10:10|11458.9|11456.9|11457.9|11455.9|11458.9|11456.9|11457.9|11455.9|3
1655788220000|2022-06-21 05:10:20|11457.8|11455.8|11457.5|11455.5|11458|11456|11457.3|11455.3|5
1655788230000|2022-06-21 05:10:30|11457.6|11455.6|11458|11456|11459|11457|11457.6|11455.6|11
1655788240000|2022-06-21 05:10:40|11458.1|11456.1|11458.8|11456.8|11459.5|11457.5|11458.1|11456.1|6
1655788250000|2022-06-21 05:10:50|11458.9|11456.9|11458.1|11456.1|11458.9|11456.9|11458|11456|1
1655788260000|2022-06-21 05:11:00|11458|11456|11458.1|11456.1|11458.1|11456.1|11457|11455|1
1655788270000|2022-06-21 05:11:10|11458|11456|11456.9|11454.9|11458|11456|11456.8|11454.8|9
1655788280000|2022-06-21 05:11:20|11457|11455|11457|11455|11457.1|11455.1|11457|11455|2
1655788290000|2022-06-21 05:11:30|11456.9|11454.9|11456.4|11454.4|11457.3|11455.3|11456.4|11454.4|6
1655788300000|2022-06-21 05:11:40|11456.3|11454.3|11455.9|11453.9|11456.4|11454.4|11455|11453|9
1655788310000|2022-06-21 05:11:50|11456|11454|11455.4|11453.4|11456|11454|11455.3|11453.3|2
1655788320000|2022-06-21 05:12:00|11455.3|11453.3|11454.9|11452.9|11455.3|11453.3|11454.9|11452.9|0
1655788330000|2022-06-21 05:12:10|11455|11453|11455|11453|11455.8|11453.8|11454.9|11452.9|8
1655788340000|2022-06-21 05:12:20|11454.9|11452.9|11455.6|11453.6|11455.6|11453.6|11454.9|11452.9|2
1655788350000|2022-06-21 05:12:30|11455.8|11453.8|11454.6|11452.6|11455.9|11453.9|11454.6|11452.6|3
1655788360000|2022-06-21 05:12:40|11454.8|11452.8|11454.6|11452.6|11455.1|11453.1|11454.4|11452.4|2
1655788370000|2022-06-21 05:12:50|11454.8|11452.8|11453.6|11451.6|11454.9|11452.9|11453.5|11451.5|5
1655788380000|2022-06-21 05:13:00|11453.4|11451.4|11453.1|11451.1|11453.4|11451.4|11452.8|11450.8|11
1655788390000|2022-06-21 05:13:10|11453.3|11451.3|11451.8|11449.8|11453.3|11451.3|11451.8|11449.8|14
1655788400000|2022-06-21 05:13:20|11452|11450|11451.6|11449.6|11452|11450|11451.4|11449.4|12
1655788410000|2022-06-21 05:13:30|11451.8|11449.8|11451.8|11449.8|11452.4|11450.4|11451.6|11449.6|10
1655788420000|2022-06-21 05:13:40|11451.6|11449.6|11450.6|11448.6|11451.6|11449.6|11450.5|11448.5|7
1655788430000|2022-06-21 05:13:50|11450.8|11448.8|11451.1|11449.1|11451.6|11449.6|11450.6|11448.6|6
1655788440000|2022-06-21 05:14:00|11451|11449|11452.3|11450.3|11452.8|11450.8|11450.9|11448.9|21
1655788450000|2022-06-21 05:14:10|11452.4|11450.4|11453.4|11451.4|11454.6|11452.6|11452.4|11450.4|4
1655788460000|2022-06-21 05:14:20|11453.5|11451.5|11453.1|11451.1|11453.6|11451.6|11452.8|11450.8|2
1655788470000|2022-06-21 05:14:30|11454|11452|11454|11452|11454.6|11452.6|11453.5|11451.5|7
1655788480000|2022-06-21 05:14:40|11453.8|11451.8|11452.8|11450.8|11453.8|11451.8|11451.8|11449.8|9
1655788490000|2022-06-21 05:14:50|11452.5|11450.5|11452.8|11450.8|11453|11451|11452.5|11450.5|0
1655788500000|2022-06-21 05:15:00|11452.9|11450.9|11452.3|11450.3|11452.9|11450.9|11452|11450|10
1655788510000|2022-06-21 05:15:10|11452.1|11450.1|11451.8|11449.8|11452.8|11450.8|11451.8|11449.8|0
1655788520000|2022-06-21 05:15:20|11452|11450|11452.9|11450.9|11452.9|11450.9|11452|11450|3
1655788530000|2022-06-21 05:15:30|11452.8|11450.8|11453|11451|11453.1|11451.1|11452.8|11450.8|3
1655788540000|2022-06-21 05:15:40|11452.9|11450.9|11453|11451|11453.1|11451.1|11452.9|11450.9|1
1655788550000|2022-06-21 05:15:50|11453.1|11451.1|11453.9|11451.9|11454|11452|11453|11451|14
1655788560000|2022-06-21 05:16:00|11454|11452|11454|11452|11454.3|11452.3|11453.9|11451.9|1
1655788570000|2022-06-21 05:16:10|11454.1|11452.1|11454.5|11452.5|11454.6|11452.6|11454|11452|2
1655788580000|2022-06-21 05:16:20|11454.4|11452.4|11453.6|11451.6|11454.5|11452.5|11453.4|11451.4|3
1655788590000|2022-06-21 05:16:30|11453.5|11451.5|11453.6|11451.6|11453.6|11451.6|11453.5|11451.5|0
1655788600000|2022-06-21 05:16:40|11453.5|11451.5|11454|11452|11454.3|11452.3|11453.5|11451.5|6
1655788610000|2022-06-21 05:16:50|11454.1|11452.1|11453.5|11451.5|11454.1|11452.1|11453.4|11451.4|3
1655788620000|2022-06-21 05:17:00|11453.6|11451.6|11454.4|11452.4|11454.4|11452.4|11453.6|11451.6|4
1655788630000|2022-06-21 05:17:10|11454.5|11452.5|11454.6|11452.6|11454.8|11452.8|11454|11452|8
1655788640000|2022-06-21 05:17:20|11454.4|11452.4|11454.6|11452.6|11455|11453|11454.4|11452.4|1
1655788650000|2022-06-21 05:17:30|11454.5|11452.5|11455|11453|11455.4|11453.4|11454.5|11452.5|4
1655788660000|2022-06-21 05:17:40|11455.1|11453.1|11455.6|11453.6|11455.6|11453.6|11454.9|11452.9|1
1655788670000|2022-06-21 05:17:50|11455.5|11453.5|11456.5|11454.5|11456.6|11454.6|11455.5|11453.5|2
1655788680000|2022-06-21 05:18:00|11456.8|11454.8|11456|11454|11456.8|11454.8|11455.5|11453.5|11
1655788690000|2022-06-21 05:18:10|11455.5|11453.5|11455.3|11453.3|11455.5|11453.5|11455|11453|7
1655788700000|2022-06-21 05:18:20|11455.4|11453.4|11456.5|11454.5|11456.5|11454.5|11455|11453|1
1655788710000|2022-06-21 05:18:30|11456.6|11454.6|11456|11454|11456.9|11454.9|11455.8|11453.8|0
1655788720000|2022-06-21 05:18:40|11455.9|11453.9|11454.8|11452.8|11455.9|11453.9|11454.8|11452.8|2
1655788730000|2022-06-21 05:18:50|11454.6|11452.6|11455|11453|11455.8|11453.8|11454.6|11452.6|1
1655788740000|2022-06-21 05:19:00|11455.1|11453.1|11454.5|11452.5|11455.8|11453.8|11454.5|11452.5|0
1655788750000|2022-06-21 05:19:10|11454.4|11452.4|11452.9|11450.9|11454.4|11452.4|11452.9|11450.9|3
1655788760000|2022-06-21 05:19:20|11453|11451|11453.3|11451.3|11453.4|11451.4|11453|11451|2
1655788770000|2022-06-21 05:19:30|11453.4|11451.4|11453.9|11451.9|11454.4|11452.4|11453.3|11451.3|10
1655788780000|2022-06-21 05:19:40|11453.8|11451.8|11453.1|11451.1|11453.8|11451.8|11452.4|11450.4|31
1655788790000|2022-06-21 05:19:50|11452.9|11450.9|11453.5|11451.5|11454|11452|11452.8|11450.8|12
1655788800000|2022-06-21 05:20:00|11453.1|11451.1|11453.6|11451.6|11453.6|11451.6|11452.9|11450.9|12
1655788810000|2022-06-21 05:20:10|11453.5|11451.5|11453.5|11451.5|11453.6|11451.6|11452.8|11450.8|7
1655788820000|2022-06-21 05:20:20|11453.4|11451.4|11453.5|11451.5|11453.9|11451.9|11452.9|11450.9|4
1655788830000|2022-06-21 05:20:30|11453.6|11451.6|11455|11453|11455|11453|11453.6|11451.6|26
1655788840000|2022-06-21 05:20:40|11455.3|11453.3|11455.3|11453.3|11455.5|11453.5|11454.5|11452.5|4
1655788850000|2022-06-21 05:20:50|11455.4|11453.4|11455.3|11453.3|11455.8|11453.8|11455|11453|10
1655788860000|2022-06-21 05:21:00|11455.9|11453.9|11455.6|11453.6|11455.9|11453.9|11454.5|11452.5|32
1655788870000|2022-06-21 05:21:10|11455.5|11453.5|11456.3|11454.3|11456.8|11454.8|11455.4|11453.4|6
1655788880000|2022-06-21 05:21:20|11456.4|11454.4|11457.1|11455.1|11457.1|11455.1|11456.3|11454.3|0
1655788890000|2022-06-21 05:21:30|11457.3|11455.3|11457.6|11455.6|11458.1|11456.1|11456.9|11454.9|17
1655788900000|2022-06-21 05:21:40|11457.8|11455.8|11455.6|11453.6|11457.9|11455.9|11454.8|11452.8|39
1655788910000|2022-06-21 05:21:50|11455.5|11453.5|11454.9|11452.9|11455.6|11453.6|11454.9|11452.9|7
1655788920000|2022-06-21 05:22:00|11455|11453|11455.3|11453.3|11455.4|11453.4|11454.9|11452.9|3
1655788930000|2022-06-21 05:22:10|11455.4|11453.4|11455.1|11453.1|11455.9|11453.9|11454.6|11452.6|26
1655788940000|2022-06-21 05:22:20|11455|11453|11455.6|11453.6|11455.9|11453.9|11454.9|11452.9|8
1655788950000|2022-06-21 05:22:30|11455.5|11453.5|11456.1|11454.1|11456.1|11454.1|11455.4|11453.4|4
1655788960000|2022-06-21 05:22:40|11456|11454|11456.9|11454.9|11457|11455|11456|11454|3
1655788970000|2022-06-21 05:22:50|11456.8|11454.8|11456.5|11454.5|11456.8|11454.8|11455.6|11453.6|10
1655788980000|2022-06-21 05:23:00|11456.3|11454.3|11455.3|11453.3|11456.3|11454.3|11455.1|11453.1|11
1655788990000|2022-06-21 05:23:10|11455.1|11453.1|11455|11453|11455.4|11453.4|11454|11452|14
1655789000000|2022-06-21 05:23:20|11454.6|11452.6|11453.9|11451.9|11454.8|11452.8|11453.6|11451.6|5
1655789010000|2022-06-21 05:23:30|11453.8|11451.8|11453.9|11451.9|11453.9|11451.9|11453.8|11451.8|1
1655789020000|2022-06-21 05:23:40|11454.6|11452.6|11454.3|11452.3|11454.6|11452.6|11454.3|11452.3|8
1655789030000|2022-06-21 05:23:50|11454.1|11452.1|11454|11452|11454.3|11452.3|11454|11452|4
1655789040000|2022-06-21 05:24:00|11453.8|11451.8|11453.5|11451.5|11454.1|11452.1|11452.9|11450.9|21
1655789050000|2022-06-21 05:24:10|11453.4|11451.4|11453.8|11451.8|11454.3|11452.3|11453.1|11451.1|13
1655789060000|2022-06-21 05:24:20|11453.5|11451.5|11454.8|11452.8|11454.8|11452.8|11453.5|11451.5|2
1655789070000|2022-06-21 05:24:30|11454.9|11452.9|11455.6|11453.6|11455.6|11453.6|11454.4|11452.4|4
1655789080000|2022-06-21 05:24:40|11455.8|11453.8|11456.5|11454.5|11456.6|11454.6|11455.6|11453.6|12
1655789090000|2022-06-21 05:24:50|11455.5|11453.5|11455.6|11453.6|11456.6|11454.6|11455|11453|11
1655789100000|2022-06-21 05:25:00|11455.8|11453.8|11455.8|11453.8|11456.4|11454.4|11455.6|11453.6|8
1655789110000|2022-06-21 05:25:10|11455.6|11453.6|11457.1|11455.1|11457.1|11455.1|11455.6|11453.6|8
1655789120000|2022-06-21 05:25:20|11457|11455|11456.6|11454.6|11457.1|11455.1|11456.3|11454.3|14
1655789130000|2022-06-21 05:25:30|11456|11454|11456.1|11454.1|11456.3|11454.3|11456|11454|3
1655789140000|2022-06-21 05:25:40|11456.3|11454.3|11456.3|11454.3|11456.3|11454.3|11456.3|11454.3|0
1655789150000|2022-06-21 05:25:50|11456.1|11454.1|11456|11454|11456.1|11454.1|11455.5|11453.5|6
1655789160000|2022-06-21 05:26:00|11456.1|11454.1|11455.8|11453.8|11456.1|11454.1|11455.6|11453.6|3
1655789170000|2022-06-21 05:26:10|11455.9|11453.9|11454.6|11452.6|11456.3|11454.3|11454.6|11452.6|39
1655789180000|2022-06-21 05:26:20|11454.5|11452.5|11454.5|11452.5|11455.1|11453.1|11454.4|11452.4|6
1655789190000|2022-06-21 05:26:30|11454.3|11452.3|11455.1|11453.1|11455.1|11453.1|11453.8|11451.8|5
1655789200000|2022-06-21 05:26:40|11455.3|11453.3|11454.9|11452.9|11455.6|11453.6|11454.9|11452.9|1
1655789210000|2022-06-21 05:26:50|11454.5|11452.5|11453.8|11451.8|11454.9|11452.9|11453.8|11451.8|7
1655789220000|2022-06-21 05:27:00|11453.6|11451.6|11452.6|11450.6|11453.6|11451.6|11452.5|11450.5|11
1655789230000|2022-06-21 05:27:10|11452.4|11450.4|11450.6|11448.6|11452.4|11450.4|11449.8|11447.8|28
1655789240000|2022-06-21 05:27:20|11450.5|11448.5|11450.6|11448.6|11451|11449|11449.4|11447.4|19
1655789250000|2022-06-21 05:27:30|11450.8|11448.8|11451.8|11449.8|11451.8|11449.8|11450.8|11448.8|7
1655789260000|2022-06-21 05:27:40|11452|11450|11450.3|11448.3|11452|11450|11450.1|11448.1|4
1655789270000|2022-06-21 05:27:50|11450.1|11448.1|11450.8|11448.8|11450.9|11448.9|11449.8|11447.8|2
1655789280000|2022-06-21 05:28:00|11450.9|11448.9|11452.1|11450.1|11452.1|11450.1|11450.6|11448.6|9
1655789290000|2022-06-21 05:28:10|11452|11450|11452.3|11450.3|11452.4|11450.4|11451.8|11449.8|3
1655789300000|2022-06-21 05:28:20|11452.4|11450.4|11452.9|11450.9|11452.9|11450.9|11452.3|11450.3|6
1655789310000|2022-06-21 05:28:30|11453.4|11451.4|11454|11452|11454.1|11452.1|11453.4|11451.4|18
1655789320000|2022-06-21 05:28:40|11451.8|11449.8|11452.4|11450.4|11452.4|11450.4|11451.6|11449.6|36
1655789330000|2022-06-21 05:28:50|11452.5|11450.5|11452.5|11450.5|11453|11451|11452.3|11450.3|18
1655789340000|2022-06-21 05:29:00|11452.4|11450.4|11452.4|11450.4|11453.1|11451.1|11452|11450|24
1655789350000|2022-06-21 05:29:10|11452.5|11450.5|11452.4|11450.4|11452.5|11450.5|11451.9|11449.9|7
1655789360000|2022-06-21 05:29:20|11452.3|11450.3|11453.1|11451.1|11454|11452|11452.3|11450.3|6
1655789370000|2022-06-21 05:29:30|11452.4|11450.4|11452.8|11450.8|11453.4|11451.4|11452.4|11450.4|21
1655789380000|2022-06-21 05:29:40|11452.9|11450.9|11451.4|11449.4|11453.4|11451.4|11450.9|11448.9|6
1655789390000|2022-06-21 05:29:50|11451.3|11449.3|11452|11450|11452.8|11450.8|11451.3|11449.3|13
1655789400000|2022-06-21 05:30:00|11452.1|11450.1|11452.8|11450.8|11452.8|11450.8|11451.3|11449.3|15
1655789410000|2022-06-21 05:30:10|11452.6|11450.6|11452|11450|11452.8|11450.8|11452|11450|0
1655789420000|2022-06-21 05:30:20|11452.3|11450.3|11453.9|11451.9|11453.9|11451.9|11452.3|11450.3|19
1655789430000|2022-06-21 05:30:30|11454|11452|11453.5|11451.5|11454.3|11452.3|11452.8|11450.8|15
1655789440000|2022-06-21 05:30:40|11454|11452|11452.5|11450.5|11454|11452|11452.3|11450.3|13
1655789450000|2022-06-21 05:30:50|11452.8|11450.8|11451.6|11449.6|11453|11451|11451.5|11449.5|7
1655789460000|2022-06-21 05:31:00|11451.5|11449.5|11452.6|11450.6|11452.9|11450.9|11450.9|11448.9|19
1655789470000|2022-06-21 05:31:10|11452.5|11450.5|11451.3|11449.3|11452.6|11450.6|11451.1|11449.1|3
1655789480000|2022-06-21 05:31:20|11451.1|11449.1|11450.3|11448.3|11451.8|11449.8|11450.3|11448.3|15
1655789490000|2022-06-21 05:31:30|11450.4|11448.4|11451|11449|11451.3|11449.3|11450.3|11448.3|5
1655789500000|2022-06-21 05:31:40|11451.1|11449.1|11450.3|11448.3|11451.1|11449.1|11449.9|11447.9|14
1655789510000|2022-06-21 05:31:50|11450.4|11448.4|11449.6|11447.6|11450.6|11448.6|11449.1|11447.1|17
1655789520000|2022-06-21 05:32:00|11449.5|11447.5|11449.5|11447.5|11449.9|11447.9|11449.1|11447.1|8
1655789530000|2022-06-21 05:32:10|11449.6|11447.6|11450|11448|11450|11448|11448.3|11446.3|18
1655789540000|2022-06-21 05:32:20|11450.1|11448.1|11448.1|11446.1|11450.4|11448.4|11448|11446|23
1655789550000|2022-06-21 05:32:30|11448.4|11446.4|11446.8|11444.8|11448.4|11446.4|11446.8|11444.8|8
1655789560000|2022-06-21 05:32:40|11447|11445|11446.6|11444.6|11447|11445|11446|11444|10
1655789570000|2022-06-21 05:32:50|11446.8|11444.8|11446.1|11444.1|11446.8|11444.8|11446|11444|1
1655789580000|2022-06-21 05:33:00|11446|11444|11443.5|11441.5|11446|11444|11443|11441|51
1655789590000|2022-06-21 05:33:10|11443.4|11441.4|11444.1|11442.1|11444.6|11442.6|11442.8|11440.8|22
1655789600000|2022-06-21 05:33:20|11444|11442|11441.8|11439.8|11444.3|11442.3|11441.5|11439.5|48
1655789610000|2022-06-21 05:33:30|11441.9|11439.9|11440.6|11438.6|11442.1|11440.1|11440.6|11438.6|12
1655789620000|2022-06-21 05:33:40|11440.4|11438.4|11440.4|11438.4|11441|11439|11440.1|11438.1|39
1655789630000|2022-06-21 05:33:50|11440.5|11438.5|11438|11436|11441|11439|11437.8|11435.8|54
1655789640000|2022-06-21 05:34:00|11437.6|11435.6|11436.8|11434.8|11438.1|11436.1|11436.4|11434.4|66
1655789650000|2022-06-21 05:34:10|11437|11435|11439.5|11437.5|11439.5|11437.5|11436.4|11434.4|21
1655789660000|2022-06-21 05:34:20|11439.4|11437.4|11438|11436|11441.3|11439.3|11437|11435|86
1655789670000|2022-06-21 05:34:30|11438.3|11436.3|11436.4|11434.4|11438.5|11436.5|11435.8|11433.8|56
1655789680000|2022-06-21 05:34:40|11436.3|11434.3|11438.5|11436.5|11438.5|11436.5|11436.3|11434.3|29
1655789690000|2022-06-21 05:34:50|11438.4|11436.4|11439.3|11437.3|11441.4|11439.4|11438.4|11436.4|26
1655789700000|2022-06-21 05:35:00|11439.4|11437.4|11435.9|11433.9|11439.5|11437.5|11435.8|11433.8|22
1655789710000|2022-06-21 05:35:10|11435.6|11433.6|11432.5|11430.5|11435.6|11433.6|11431|11429|130
1655789720000|2022-06-21 05:35:20|11432.8|11430.8|11433.4|11431.4|11434.5|11432.5|11432.8|11430.8|33
1655789730000|2022-06-21 05:35:30|11433.3|11431.3|11432.5|11430.5|11433.4|11431.4|11432.5|11430.5|10
1655789740000|2022-06-21 05:35:40|11432.6|11430.6|11432|11430|11433|11431|11432|11430|13
1655789750000|2022-06-21 05:35:50|11433|11431|11431.5|11429.5|11433|11431|11431.3|11429.3|19
1655789760000|2022-06-21 05:36:00|11431.6|11429.6|11431|11429|11431.9|11429.9|11430.4|11428.4|23
1655789770000|2022-06-21 05:36:10|11431.5|11429.5|11432.8|11430.8|11432.9|11430.9|11431.3|11429.3|17
1655789780000|2022-06-21 05:36:20|11432.6|11430.6|11433.5|11431.5|11433.5|11431.5|11432.3|11430.3|5
1655789790000|2022-06-21 05:36:30|11433.4|11431.4|11433.3|11431.3|11434.1|11432.1|11432.8|11430.8|10
1655789800000|2022-06-21 05:36:40|11433.1|11431.1|11433.3|11431.3|11433.6|11431.6|11432.8|11430.8|9
1655789810000|2022-06-21 05:36:50|11433|11431|11433.3|11431.3|11433.3|11431.3|11432.8|11430.8|1
1655789820000|2022-06-21 05:37:00|11433.4|11431.4|11434.8|11432.8|11435|11433|11432.9|11430.9|16
1655789830000|2022-06-21 05:37:10|11434.3|11432.3|11434.8|11432.8|11434.9|11432.9|11434|11432|9
1655789840000|2022-06-21 05:37:20|11434.6|11432.6|11433.5|11431.5|11434.6|11432.6|11433.4|11431.4|7
1655789850000|2022-06-21 05:37:30|11433.4|11431.4|11433.3|11431.3|11433.9|11431.9|11432.5|11430.5|16
1655789860000|2022-06-21 05:37:40|11433.6|11431.6|11432.5|11430.5|11433.6|11431.6|11431.9|11429.9|22
1655789870000|2022-06-21 05:37:50|11432.4|11430.4|11434.1|11432.1|11434.1|11432.1|11432.3|11430.3|9
1655789880000|2022-06-21 05:38:00|11434|11432|11432.9|11430.9|11434|11432|11432.9|11430.9|2
1655789890000|2022-06-21 05:38:10|11433|11431|11433.6|11431.6|11433.6|11431.6|11432.4|11430.4|11
1655789900000|2022-06-21 05:38:20|11433.5|11431.5|11432.5|11430.5|11433.5|11431.5|11432.4|11430.4|8
1655789910000|2022-06-21 05:38:30|11432.4|11430.4|11432.3|11430.3|11433|11431|11431.9|11429.9|11
1655789920000|2022-06-21 05:38:40|11432.4|11430.4|11433|11431|11433|11431|11432.1|11430.1|8
1655789930000|2022-06-21 05:38:50|11433.1|11431.1|11433.3|11431.3|11433.3|11431.3|11433|11431|0
1655789940000|2022-06-21 05:39:00|11433.4|11431.4|11433.9|11431.9|11434.4|11432.4|11433.4|11431.4|15
1655789950000|2022-06-21 05:39:10|11434.3|11432.3|11434.6|11432.6|11434.9|11432.9|11434.1|11432.1|12
1655789960000|2022-06-21 05:39:20|11434.8|11432.8|11434.1|11432.1|11434.8|11432.8|11433.8|11431.8|4
1655789970000|2022-06-21 05:39:30|11434.3|11432.3|11434|11432|11435.1|11433.1|11434|11432|7
1655789980000|2022-06-21 05:39:40|11433.9|11431.9|11434.9|11432.9|11434.9|11432.9|11433.9|11431.9|4
1655789990000|2022-06-21 05:39:50|11435.1|11433.1|11435|11433|11435.3|11433.3|11434.8|11432.8|8
1655790000000|2022-06-21 05:40:00|11435.4|11433.4|11434.1|11432.1|11435.8|11433.8|11434.1|11432.1|10
1655790010000|2022-06-21 05:40:10|11433.9|11431.9|11432.8|11430.8|11433.9|11431.9|11432.3|11430.3|26
1655790020000|2022-06-21 05:40:20|11432.6|11430.6|11431.8|11429.8|11432.8|11430.8|11431.1|11429.1|20
1655790030000|2022-06-21 05:40:30|11432.5|11430.5|11432.5|11430.5|11433.9|11431.9|11432.4|11430.4|24
1655790040000|2022-06-21 05:40:40|11432.6|11430.6|11432.9|11430.9|11433.3|11431.3|11432|11430|17
1655790050000|2022-06-21 05:40:50|11432.8|11430.8|11431|11429|11432.8|11430.8|11431|11429|6
1655790060000|2022-06-21 05:41:00|11431.8|11429.8|11432|11430|11432|11430|11430.9|11428.9|27
1655790070000|2022-06-21 05:41:10|11431.9|11429.9|11431.3|11429.3|11432.1|11430.1|11431.3|11429.3|12
1655790080000|2022-06-21 05:41:20|11431.4|11429.4|11431|11429|11431.6|11429.6|11431|11429|4
1655790090000|2022-06-21 05:41:30|11431.1|11429.1|11431.8|11429.8|11432.1|11430.1|11431|11429|4
1655790100000|2022-06-21 05:41:40|11431.9|11429.9|11430.8|11428.8|11431.9|11429.9|11430.8|11428.8|7
1655790110000|2022-06-21 05:41:50|11430.9|11428.9|11429.4|11427.4|11431.1|11429.1|11429.3|11427.3|61
1655790120000|2022-06-21 05:42:00|11429.5|11427.5|11431|11429|11431.5|11429.5|11429|11427|26
1655790130000|2022-06-21 05:42:10|11431.1|11429.1|11430|11428|11431.3|11429.3|11429.1|11427.1|9
1655790140000|2022-06-21 05:42:20|11430.1|11428.1|11429.5|11427.5|11430.3|11428.3|11429.4|11427.4|3
1655790150000|2022-06-21 05:42:30|11429.8|11427.8|11429.3|11427.3|11430.1|11428.1|11429.1|11427.1|21
1655790160000|2022-06-21 05:42:40|11429.4|11427.4|11429.4|11427.4|11429.4|11427.4|11429.1|11427.1|6
1655790170000|2022-06-21 05:42:50|11429.3|11427.3|11429.9|11427.9|11430.1|11428.1|11429.3|11427.3|20
1655790180000|2022-06-21 05:43:00|11430|11428|11431.4|11429.4|11432|11430|11429.9|11427.9|17
1655790190000|2022-06-21 05:43:10|11431.3|11429.3|11432.5|11430.5|11432.8|11430.8|11430.4|11428.4|10
1655790200000|2022-06-21 05:43:20|11432.4|11430.4|11432.6|11430.6|11432.8|11430.8|11432.3|11430.3|6
1655790210000|2022-06-21 05:43:30|11432.5|11430.5|11433.4|11431.4|11434.3|11432.3|11432.5|11430.5|11
1655790220000|2022-06-21 05:43:40|11433.5|11431.5|11433|11431|11434.3|11432.3|11432.3|11430.3|21
1655790230000|2022-06-21 05:43:50|11432.9|11430.9|11433.9|11431.9|11434|11432|11432.8|11430.8|3
1655790240000|2022-06-21 05:44:00|11433.8|11431.8|11432.8|11430.8|11434.1|11432.1|11432.8|11430.8|7
1655790250000|2022-06-21 05:44:10|11432.9|11430.9|11434.4|11432.4|11434.6|11432.6|11432.8|11430.8|8
1655790260000|2022-06-21 05:44:20|11433.8|11431.8|11432|11430|11434|11432|11431.9|11429.9|15
1655790270000|2022-06-21 05:44:30|11431.8|11429.8|11432.8|11430.8|11432.8|11430.8|11431.3|11429.3|10
1655790280000|2022-06-21 05:44:40|11433|11431|11433.5|11431.5|11433.5|11431.5|11432.5|11430.5|2
1655790290000|2022-06-21 05:44:50|11433.8|11431.8|11433.9|11431.9|11434.4|11432.4|11433.6|11431.6|4
1655790300000|2022-06-21 05:45:00|11433.6|11431.6|11433.8|11431.8|11434.6|11432.6|11433.6|11431.6|6
1655790310000|2022-06-21 05:45:10|11433.9|11431.9|11432.8|11430.8|11434|11432|11432.6|11430.6|8
1655790320000|2022-06-21 05:45:20|11432.9|11430.9|11433|11431|11433.6|11431.6|11431.9|11429.9|24
1655790330000|2022-06-21 05:45:30|11433.1|11431.1|11433.5|11431.5|11434|11432|11432.9|11430.9|4
1655790340000|2022-06-21 05:45:40|11434|11432|11433.3|11431.3|11434|11432|11433|11431|4
1655790350000|2022-06-21 05:45:50|11433.1|11431.1|11432|11430|11433.1|11431.1|11432|11430|3
1655790360000|2022-06-21 05:46:00|11431.9|11429.9|11433.8|11431.8|11433.8|11431.8|11431.4|11429.4|14
1655790370000|2022-06-21 05:46:10|11433.6|11431.6|11433.3|11431.3|11433.9|11431.9|11432.9|11430.9|4
1655790380000|2022-06-21 05:46:20|11433.1|11431.1|11433.3|11431.3|11433.3|11431.3|11432.5|11430.5|3
1655790390000|2022-06-21 05:46:30|11433.1|11431.1|11433.5|11431.5|11433.6|11431.6|11432.8|11430.8|7
1655790400000|2022-06-21 05:46:40|11433.6|11431.6|11433.8|11431.8|11434|11432|11433.3|11431.3|2
1655790410000|2022-06-21 05:46:50|11434.3|11432.3|11434.1|11432.1|11434.4|11432.4|11433.5|11431.5|11
1655790420000|2022-06-21 05:47:00|11434|11432|11432.5|11430.5|11434.1|11432.1|11432.5|11430.5|10
1655790430000|2022-06-21 05:47:10|11432.8|11430.8|11432.3|11430.3|11433.4|11431.4|11432.3|11430.3|6
1655790440000|2022-06-21 05:47:20|11432.4|11430.4|11432|11430|11432.5|11430.5|11431.4|11429.4|6
1655790450000|2022-06-21 05:47:30|11431.9|11429.9|11432.8|11430.8|11432.9|11430.9|11431.5|11429.5|13
1655790460000|2022-06-21 05:47:40|11432.9|11430.9|11432.6|11430.6|11433.1|11431.1|11432.5|11430.5|4
1655790470000|2022-06-21 05:47:50|11432.1|11430.1|11431.8|11429.8|11432.6|11430.6|11431.4|11429.4|12
1655790480000|2022-06-21 05:48:00|11431.9|11429.9|11431.1|11429.1|11432.3|11430.3|11430.9|11428.9|4
1655790490000|2022-06-21 05:48:10|11431.3|11429.3|11430.8|11428.8|11431.4|11429.4|11430.5|11428.5|5
1655790500000|2022-06-21 05:48:20|11430.9|11428.9|11430.8|11428.8|11431.3|11429.3|11430|11428|3
1655790510000|2022-06-21 05:48:30|11430.6|11428.6|11430.6|11428.6|11431|11429|11430.3|11428.3|6
1655790520000|2022-06-21 05:48:40|11430.5|11428.5|11431.8|11429.8|11432|11430|11430.4|11428.4|16
1655790530000|2022-06-21 05:48:50|11431.9|11429.9|11432.4|11430.4|11432.6|11430.6|11431.9|11429.9|2
1655790540000|2022-06-21 05:49:00|11432.3|11430.3|11432.8|11430.8|11433|11431|11431.9|11429.9|19
1655790550000|2022-06-21 05:49:10|11433.1|11431.1|11432.1|11430.1|11433.1|11431.1|11432|11430|2
1655790560000|2022-06-21 05:49:20|11432|11430|11432.6|11430.6|11433.1|11431.1|11432|11430|7
1655790570000|2022-06-21 05:49:30|11432.5|11430.5|11432.9|11430.9|11433.1|11431.1|11432.5|11430.5|3
1655790580000|2022-06-21 05:49:40|11433|11431|11433.1|11431.1|11433.1|11431.1|11432.9|11430.9|2
1655790590000|2022-06-21 05:49:50|11433.3|11431.3|11433.3|11431.3|11433.6|11431.6|11432.8|11430.8|1
1655790600000|2022-06-21 05:50:00|11433.4|11431.4|11432.6|11430.6|11433.4|11431.4|11432.4|11430.4|23
1655790610000|2022-06-21 05:50:10|11433.1|11431.1|11433.1|11431.1|11433.4|11431.4|11432.8|11430.8|17
1655790620000|2022-06-21 05:50:20|11433|11431|11432.6|11430.6|11433.4|11431.4|11432.5|11430.5|0
1655790630000|2022-06-21 05:50:30|11432.5|11430.5|11432|11430|11432.6|11430.6|11431|11429|4
1655790640000|2022-06-21 05:50:40|11431.9|11429.9|11433.6|11431.6|11433.6|11431.6|11431.9|11429.9|19
1655790650000|2022-06-21 05:50:50|11433.8|11431.8|11435.1|11433.1|11435.3|11433.3|11433.8|11431.8|21
1655790660000|2022-06-21 05:51:00|11435|11433|11436.9|11434.9|11436.9|11434.9|11434.6|11432.6|27
1655790670000|2022-06-21 05:51:10|11437|11435|11436.1|11434.1|11437.1|11435.1|11435.3|11433.3|24
1655790680000|2022-06-21 05:51:20|11436.3|11434.3|11436.3|11434.3|11436.5|11434.5|11435.8|11433.8|5
1655790690000|2022-06-21 05:51:30|11435.9|11433.9|11436.1|11434.1|11436.6|11434.6|11435.9|11433.9|11
1655790700000|2022-06-21 05:51:40|11436.3|11434.3|11436.9|11434.9|11437|11435|11436.3|11434.3|11
1655790710000|2022-06-21 05:51:50|11437|11435|11436.9|11434.9|11437.3|11435.3|11436.3|11434.3|11
1655790720000|2022-06-21 05:52:00|11437.3|11435.3|11436.4|11434.4|11437.3|11435.3|11435.9|11433.9|27
1655790730000|2022-06-21 05:52:10|11436.3|11434.3|11436.5|11434.5|11436.6|11434.6|11436|11434|7
1655790740000|2022-06-21 05:52:20|11436.6|11434.6|11436.3|11434.3|11437.4|11435.4|11436.3|11434.3|16
1655790750000|2022-06-21 05:52:30|11436.1|11434.1|11438.5|11436.5|11438.8|11436.8|11435.9|11433.9|18
1655790760000|2022-06-21 05:52:40|11439|11437|11436.1|11434.1|11439.6|11437.6|11435.8|11433.8|73
1655790770000|2022-06-21 05:52:50|11436|11434|11438.1|11436.1|11438.3|11436.3|11435.8|11433.8|12
1655790780000|2022-06-21 05:53:00|11438.3|11436.3|11438.1|11436.1|11438.8|11436.8|11437.5|11435.5|23
1655790790000|2022-06-21 05:53:10|11438|11436|11436.5|11434.5|11438|11436|11436|11434|11
1655790800000|2022-06-21 05:53:20|11436.4|11434.4|11435.8|11433.8|11437.3|11435.3|11435.8|11433.8|6
1655790810000|2022-06-21 05:53:30|11436|11434|11437.8|11435.8|11437.8|11435.8|11435.6|11433.6|10
1655790820000|2022-06-21 05:53:40|11438.1|11436.1|11436.4|11434.4|11438.4|11436.4|11435.1|11433.1|34
1655790830000|2022-06-21 05:53:50|11436.3|11434.3|11436|11434|11436.3|11434.3|11435.4|11433.4|6
1655790840000|2022-06-21 05:54:00|11436.1|11434.1|11436.1|11434.1|11436.1|11434.1|11435.9|11433.9|1
1655790850000|2022-06-21 05:54:10|11436.3|11434.3|11435.8|11433.8|11436.9|11434.9|11435.3|11433.3|17
1655790860000|2022-06-21 05:54:20|11435.6|11433.6|11436.3|11434.3|11436.3|11434.3|11435.5|11433.5|2
1655790870000|2022-06-21 05:54:30|11436.1|11434.1|11436.1|11434.1|11436.5|11434.5|11435.9|11433.9|1
1655790880000|2022-06-21 05:54:40|11436.3|11434.3|11437.1|11435.1|11437.1|11435.1|11436.3|11434.3|9
1655790890000|2022-06-21 05:54:50|11437.3|11435.3|11436.8|11434.8|11437.3|11435.3|11436.4|11434.4|5
1655790900000|2022-06-21 05:55:00|11436.6|11434.6|11432.5|11430.5|11436.6|11434.6|11432.4|11430.4|14
1655790910000|2022-06-21 05:55:10|11432.6|11430.6|11433.5|11431.5|11434|11432|11432.6|11430.6|11
1655790920000|2022-06-21 05:55:20|11433.6|11431.6|11433|11431|11434|11432|11432.6|11430.6|4
1655790930000|2022-06-21 05:55:30|11432.9|11430.9|11433.1|11431.1|11433.4|11431.4|11432.6|11430.6|2
1655790940000|2022-06-21 05:55:40|11433.3|11431.3|11433.3|11431.3|11433.5|11431.5|11432.6|11430.6|3
1655790950000|2022-06-21 05:55:50|11433.4|11431.4|11432.8|11430.8|11433.6|11431.6|11432.8|11430.8|44
1655790960000|2022-06-21 05:56:00|11432.6|11430.6|11431.3|11429.3|11432.6|11430.6|11431.3|11429.3|12
1655790970000|2022-06-21 05:56:10|11431.1|11429.1|11431.5|11429.5|11431.8|11429.8|11431.1|11429.1|3
1655790980000|2022-06-21 05:56:20|11431.4|11429.4|11429.8|11427.8|11431.4|11429.4|11429.3|11427.3|36
1655790990000|2022-06-21 05:56:30|11430|11428|11428.8|11426.8|11430|11428|11425.8|11423.8|70
1655791000000|2022-06-21 05:56:40|11428.5|11426.5|11428.5|11426.5|11429.1|11427.1|11428.1|11426.1|7
1655791010000|2022-06-21 05:56:50|11428.4|11426.4|11425.8|11423.8|11428.5|11426.5|11425.5|11423.5|14
1655791020000|2022-06-21 05:57:00|11425.6|11423.6|11425.9|11423.9|11425.9|11423.9|11423.4|11421.4|46
1655791030000|2022-06-21 05:57:10|11426.5|11424.5|11428|11426|11428.4|11426.4|11426.5|11424.5|28
1655791040000|2022-06-21 05:57:20|11428.1|11426.1|11428.5|11426.5|11430.4|11428.4|11428.1|11426.1|20
1655791050000|2022-06-21 05:57:30|11428.4|11426.4|11427|11425|11428.4|11426.4|11426.6|11424.6|14
1655791060000|2022-06-21 05:57:40|11426.6|11424.6|11426.9|11424.9|11426.9|11424.9|11426.5|11424.5|6
1655791070000|2022-06-21 05:57:50|11426.8|11424.8|11426.5|11424.5|11426.9|11424.9|11426.5|11424.5|1
1655791080000|2022-06-21 05:58:00|11426.8|11424.8|11426.5|11424.5|11426.9|11424.9|11426.5|11424.5|2
1655791090000|2022-06-21 05:58:10|11426.4|11424.4|11426.3|11424.3|11426.6|11424.6|11426.1|11424.1|7
1655791100000|2022-06-21 05:58:20|11426.1|11424.1|11426.5|11424.5|11426.5|11424.5|11426.1|11424.1|1
1655791110000|2022-06-21 05:58:30|11426.8|11424.8|11427|11425|11427.6|11425.6|11426.4|11424.4|6
1655791120000|2022-06-21 05:58:40|11426.8|11424.8|11425.1|11423.1|11427|11425|11424.9|11422.9|13
1655791130000|2022-06-21 05:58:50|11425.6|11423.6|11426.4|11424.4|11426.4|11424.4|11425.3|11423.3|8
1655791140000|2022-06-21 05:59:00|11426.3|11424.3|11427.4|11425.4|11427.4|11425.4|11425.9|11423.9|10
1655791150000|2022-06-21 05:59:10|11427.5|11425.5|11429|11427|11429|11427|11427.5|11425.5|9
1655791160000|2022-06-21 05:59:20|11428.9|11426.9|11429.9|11427.9|11429.9|11427.9|11428.6|11426.6|21
1655791170000|2022-06-21 05:59:30|11430|11428|11430.8|11428.8|11430.8|11428.8|11429.5|11427.5|6
1655791180000|2022-06-21 05:59:40|11430.6|11428.6|11432.5|11430.5|11432.8|11430.8|11430.4|11428.4|27
1655791190000|2022-06-21 05:59:50|11432.6|11430.6|11432.9|11430.9|11433.4|11431.4|11431.8|11429.8|24
1655791200000|2022-06-21 06:00:00|11431.6|11429.6|11435.5|11433.5|11435.6|11433.6|11431.5|11429.5|64
1655791210000|2022-06-21 06:00:10|11435.4|11433.4|11435.4|11433.4|11436.3|11434.3|11434.3|11432.3|37
1655791220000|2022-06-21 06:00:20|11435.1|11433.1|11438|11436|11438.4|11436.4|11434.5|11432.5|43
1655791230000|2022-06-21 06:00:30|11437.9|11435.9|11439.3|11437.3|11439.3|11437.3|11437.1|11435.1|21
1655791240000|2022-06-21 06:00:40|11439.5|11437.5|11442|11440|11445.3|11443.3|11439.4|11437.4|99
1655791250000|2022-06-21 06:00:50|11441.9|11439.9|11441.8|11439.8|11443.3|11441.3|11440.5|11438.5|26
1655791260000|2022-06-21 06:01:00|11442.1|11440.1|11444.4|11442.4|11445.9|11443.9|11442|11440|45
1655791270000|2022-06-21 06:01:10|11444.3|11442.3|11442.4|11440.4|11444.5|11442.5|11441.4|11439.4|51
1655791280000|2022-06-21 06:01:20|11442.9|11440.9|11439.1|11437.1|11442.9|11440.9|11438.9|11436.9|23
1655791290000|2022-06-21 06:01:30|11439|11437|11439.8|11437.8|11440.4|11438.4|11439|11437|10
1655791300000|2022-06-21 06:01:40|11440.8|11438.8|11439.4|11437.4|11441|11439|11439.4|11437.4|11
1655791310000|2022-06-21 06:01:50|11439.3|11437.3|11437.9|11435.9|11439.3|11437.3|11436.3|11434.3|31
1655791320000|2022-06-21 06:02:00|11438.4|11436.4|11438.8|11436.8|11441.4|11439.4|11438.4|11436.4|20
1655791330000|2022-06-21 06:02:10|11438.6|11436.6|11437.5|11435.5|11439|11437|11436.8|11434.8|4
1655791340000|2022-06-21 06:02:20|11437.9|11435.9|11437|11435|11440|11438|11436.9|11434.9|12
1655791350000|2022-06-21 06:02:30|11436.9|11434.9|11434.8|11432.8|11437.5|11435.5|11433.6|11431.6|26
1655791360000|2022-06-21 06:02:40|11434.9|11432.9|11433.4|11431.4|11434.9|11432.9|11429.9|11427.9|54
1655791370000|2022-06-21 06:02:50|11433.3|11431.3|11433.8|11431.8|11434.9|11432.9|11433|11431|18
1655791380000|2022-06-21 06:03:00|11433.3|11431.3|11435.3|11433.3|11435.4|11433.4|11433.3|11431.3|13
1655791390000|2022-06-21 06:03:10|11434.6|11432.6|11435|11433|11435.3|11433.3|11434.3|11432.3|15
1655791400000|2022-06-21 06:03:20|11434.9|11432.9|11437.3|11435.3|11437.5|11435.5|11434.6|11432.6|14
1655791410000|2022-06-21 06:03:30|11437.1|11435.1|11440|11438|11440|11438|11436.5|11434.5|18
1655791420000|2022-06-21 06:03:40|11440.1|11438.1|11438|11436|11440.6|11438.6|11438|11436|17
1655791430000|2022-06-21 06:03:50|11438.1|11436.1|11438.9|11436.9|11439.3|11437.3|11437.8|11435.8|7
1655791440000|2022-06-21 06:04:00|11437.9|11435.9|11435.9|11433.9|11438.3|11436.3|11435.5|11433.5|9
1655791450000|2022-06-21 06:04:10|11435.8|11433.8|11437.3|11435.3|11437.3|11435.3|11435.4|11433.4|23
1655791460000|2022-06-21 06:04:20|11437.4|11435.4|11434.5|11432.5|11439|11437|11434.5|11432.5|11
1655791470000|2022-06-21 06:04:30|11435.3|11433.3|11434.4|11432.4|11435.3|11433.3|11433.8|11431.8|13
1655791480000|2022-06-21 06:04:40|11434.8|11432.8|11435.3|11433.3|11436.8|11434.8|11434.6|11432.6|6
1655791490000|2022-06-21 06:04:50|11435.1|11433.1|11434.8|11432.8|11435.1|11433.1|11434.8|11432.8|2
1655791500000|2022-06-21 06:05:00|11433.9|11431.9|11435|11433|11435.1|11433.1|11433.9|11431.9|9
1655791510000|2022-06-21 06:05:10|11435.1|11433.1|11434.3|11432.3|11435.3|11433.3|11433|11431|17
1655791520000|2022-06-21 06:05:20|11434.1|11432.1|11431.8|11429.8|11434.1|11432.1|11431.8|11429.8|12
1655791530000|2022-06-21 06:05:30|11431.5|11429.5|11431.3|11429.3|11432|11430|11430|11428|22
1655791540000|2022-06-21 06:05:40|11431.4|11429.4|11430.1|11428.1|11431.8|11429.8|11430.1|11428.1|6
1655791550000|2022-06-21 06:05:50|11430.4|11428.4|11430|11428|11431.4|11429.4|11428.9|11426.9|11
1655791560000|2022-06-21 06:06:00|11429.9|11427.9|11429.3|11427.3|11431|11429|11429|11427|16
1655791570000|2022-06-21 06:06:10|11429.1|11427.1|11427.6|11425.6|11429.1|11427.1|11427.3|11425.3|9
1655791580000|2022-06-21 06:06:20|11427.1|11425.1|11427.5|11425.5|11428.1|11426.1|11426.5|11424.5|28
1655791590000|2022-06-21 06:06:30|11427.4|11425.4|11427.8|11425.8|11427.8|11425.8|11427|11425|13
1655791600000|2022-06-21 06:06:40|11428|11426|11429.9|11427.9|11430.9|11428.9|11427.6|11425.6|20
1655791610000|2022-06-21 06:06:50|11429.5|11427.5|11428.8|11426.8|11429.5|11427.5|11427.1|11425.1|37
1655791620000|2022-06-21 06:07:00|11428.6|11426.6|11430.5|11428.5|11431|11429|11428.4|11426.4|9
1655791630000|2022-06-21 06:07:10|11430.8|11428.8|11431.3|11429.3|11432.5|11430.5|11430.6|11428.6|8
1655791640000|2022-06-21 06:07:20|11431.4|11429.4|11430.5|11428.5|11432|11430|11430.1|11428.1|10
1655791650000|2022-06-21 06:07:30|11430.4|11428.4|11433.6|11431.6|11433.6|11431.6|11430.1|11428.1|12
1655791660000|2022-06-21 06:07:40|11433.5|11431.5|11432.6|11430.6|11433.6|11431.6|11432.6|11430.6|3
1655791670000|2022-06-21 06:07:50|11432.8|11430.8|11433.8|11431.8|11433.8|11431.8|11432.4|11430.4|9
1655791680000|2022-06-21 06:08:00|11433.9|11431.9|11434.9|11432.9|11434.9|11432.9|11433.6|11431.6|18
1655791690000|2022-06-21 06:08:10|11434.5|11432.5|11435|11433|11435.5|11433.5|11434.5|11432.5|18
1655791700000|2022-06-21 06:08:20|11435.1|11433.1|11434|11432|11435.3|11433.3|11433.9|11431.9|11
1655791710000|2022-06-21 06:08:30|11433.8|11431.8|11435|11433|11435|11433|11433.6|11431.6|12
1655791720000|2022-06-21 06:08:40|11434.9|11432.9|11434.5|11432.5|11435|11433|11433.9|11431.9|5
1655791730000|2022-06-21 06:08:50|11434.4|11432.4|11434.9|11432.9|11435.3|11433.3|11434.4|11432.4|3
1655791740000|2022-06-21 06:09:00|11435|11433|11433.1|11431.1|11436|11434|11433|11431|13
1655791750000|2022-06-21 06:09:10|11432.8|11430.8|11434.8|11432.8|11434.9|11432.9|11432.8|11430.8|14
1655791760000|2022-06-21 06:09:20|11434.9|11432.9|11431.8|11429.8|11435|11433|11431|11429|13
1655791770000|2022-06-21 06:09:30|11431.1|11429.1|11431.9|11429.9|11431.9|11429.9|11428.8|11426.8|23
1655791780000|2022-06-21 06:09:40|11432.5|11430.5|11433.8|11431.8|11434.3|11432.3|11432.5|11430.5|10
1655791790000|2022-06-21 06:09:50|11433|11431|11432.3|11430.3|11433.3|11431.3|11431.8|11429.8|10
1655791800000|2022-06-21 06:10:00|11432.1|11430.1|11432|11430|11433|11431|11430.1|11428.1|24
1655791810000|2022-06-21 06:10:10|11431.5|11429.5|11431.8|11429.8|11432.4|11430.4|11430.1|11428.1|22
1655791820000|2022-06-21 06:10:20|11431|11429|11429.4|11427.4|11431.4|11429.4|11428.5|11426.5|16
1655791830000|2022-06-21 06:10:30|11429.5|11427.5|11430|11428|11430|11428|11429.5|11427.5|1
1655791840000|2022-06-21 06:10:40|11429.8|11427.8|11431|11429|11431.1|11429.1|11429.8|11427.8|1
1655791850000|2022-06-21 06:10:50|11431.1|11429.1|11430.6|11428.6|11431.9|11429.9|11430.6|11428.6|1
1655791860000|2022-06-21 06:11:00|11430.8|11428.8|11430.8|11428.8|11431.3|11429.3|11430.5|11428.5|4
1655791870000|2022-06-21 06:11:10|11430.6|11428.6|11430.8|11428.8|11431.3|11429.3|11430.4|11428.4|6
1655791880000|2022-06-21 06:11:20|11430.9|11428.9|11430.9|11428.9|11431.4|11429.4|11430.9|11428.9|1
1655791890000|2022-06-21 06:11:30|11431|11429|11429|11427|11431.3|11429.3|11428.5|11426.5|10
1655791900000|2022-06-21 06:11:40|11429.1|11427.1|11428.4|11426.4|11429.8|11427.8|11427.9|11425.9|12
1655791910000|2022-06-21 06:11:50|11428.5|11426.5|11429|11427|11429.1|11427.1|11428.3|11426.3|2
1655791920000|2022-06-21 06:12:00|11428.6|11426.6|11428.5|11426.5|11429.4|11427.4|11428.3|11426.3|10
1655791930000|2022-06-21 06:12:10|11428.9|11426.9|11426.1|11424.1|11429.1|11427.1|11426.1|11424.1|32
1655791940000|2022-06-21 06:12:20|11425.6|11423.6|11425.3|11423.3|11426|11424|11424.9|11422.9|21
1655791950000|2022-06-21 06:12:30|11425.6|11423.6|11426.1|11424.1|11426.4|11424.4|11425.6|11423.6|10
1655791960000|2022-06-21 06:12:40|11426.3|11424.3|11426.3|11424.3|11427|11425|11426.3|11424.3|6
1655791970000|2022-06-21 06:12:50|11426.1|11424.1|11425.4|11423.4|11426.1|11424.1|11425.1|11423.1|16
1655791980000|2022-06-21 06:13:00|11425.5|11423.5|11425.5|11423.5|11426|11424|11425.4|11423.4|5
1655791990000|2022-06-21 06:13:10|11425.8|11423.8|11425.1|11423.1|11425.8|11423.8|11425|11423|9
1655792000000|2022-06-21 06:13:20|11425.3|11423.3|11424|11422|11425.3|11423.3|11423.1|11421.1|21
1655792010000|2022-06-21 06:13:30|11424.1|11422.1|11423|11421|11424.5|11422.5|11422.9|11420.9|21
1655792020000|2022-06-21 06:13:40|11422.9|11420.9|11421.6|11419.6|11423|11421|11419.9|11417.9|65
1655792030000|2022-06-21 06:13:50|11421.8|11419.8|11422.4|11420.4|11422.5|11420.5|11421.6|11419.6|21
1655792040000|2022-06-21 06:14:00|11422.1|11420.1|11422|11420|11422.3|11420.3|11420.8|11418.8|19
1655792050000|2022-06-21 06:14:10|11422.1|11420.1|11422|11420|11424.1|11422.1|11422|11420|29
1655792060000|2022-06-21 06:14:20|11422.1|11420.1|11420.8|11418.8|11422.5|11420.5|11420|11418|7
1655792070000|2022-06-21 06:14:30|11421|11419|11421.3|11419.3|11421.3|11419.3|11420.4|11418.4|7
1655792080000|2022-06-21 06:14:40|11421.4|11419.4|11420.9|11418.9|11422.3|11420.3|11420.8|11418.8|16
1655792090000|2022-06-21 06:14:50|11420.8|11418.8|11421.1|11419.1|11421.4|11419.4|11419.6|11417.6|33
1655792100000|2022-06-21 06:15:00|11421.3|11419.3|11418.1|11416.1|11421.3|11419.3|11417.8|11415.8|34
1655792110000|2022-06-21 06:15:10|11418|11416|11422.1|11420.1|11422.3|11420.3|11417.6|11415.6|30
1655792120000|2022-06-21 06:15:20|11422|11420|11423.5|11421.5|11423.8|11421.8|11422|11420|28
1655792130000|2022-06-21 06:15:30|11423.4|11421.4|11423.4|11421.4|11423.5|11421.5|11423|11421|4
1655792140000|2022-06-21 06:15:40|11423.5|11421.5|11423.6|11421.6|11423.8|11421.8|11423.4|11421.4|2
1655792150000|2022-06-21 06:15:50|11423.8|11421.8|11425.3|11423.3|11425.3|11423.3|11423.8|11421.8|15
1655792160000|2022-06-21 06:16:00|11425.1|11423.1|11425|11423|11425.9|11423.9|11424.8|11422.8|28
1655792170000|2022-06-21 06:16:10|11425.3|11423.3|11425|11423|11425.5|11423.5|11424.9|11422.9|7
1655792180000|2022-06-21 06:16:20|11425.3|11423.3|11425|11423|11425.6|11423.6|11424.8|11422.8|8
1655792190000|2022-06-21 06:16:30|11425.1|11423.1|11425.5|11423.5|11426|11424|11425.1|11423.1|11
1655792200000|2022-06-21 06:16:40|11425.6|11423.6|11424.9|11422.9|11425.8|11423.8|11424.9|11422.9|2
1655792210000|2022-06-21 06:16:50|11425|11423|11425.4|11423.4|11425.5|11423.5|11424.9|11422.9|2
1655792220000|2022-06-21 06:17:00|11425.5|11423.5|11428.6|11426.6|11428.8|11426.8|11425.5|11423.5|29
1655792230000|2022-06-21 06:17:10|11428.8|11426.8|11427.4|11425.4|11429.1|11427.1|11427.3|11425.3|31
1655792240000|2022-06-21 06:17:20|11427.3|11425.3|11430.1|11428.1|11430.8|11428.8|11427|11425|10
1655792250000|2022-06-21 06:17:30|11430.3|11428.3|11428.8|11426.8|11430.3|11428.3|11428.1|11426.1|35
1655792260000|2022-06-21 06:17:40|11428.9|11426.9|11428.5|11426.5|11429.8|11427.8|11428.5|11426.5|7
1655792270000|2022-06-21 06:17:50|11428.4|11426.4|11428.3|11426.3|11428.4|11426.4|11427.3|11425.3|14
1655792280000|2022-06-21 06:18:00|11428.4|11426.4|11430.4|11428.4|11430.8|11428.8|11428.4|11426.4|20
1655792290000|2022-06-21 06:18:10|11430.5|11428.5|11429.8|11427.8|11430.5|11428.5|11428.6|11426.6|7
1655792300000|2022-06-21 06:18:20|11429.9|11427.9|11428.4|11426.4|11430|11428|11427.9|11425.9|13
1655792310000|2022-06-21 06:18:30|11428.3|11426.3|11428.3|11426.3|11428.9|11426.9|11427.4|11425.4|10
1655792320000|2022-06-21 06:18:40|11427.9|11425.9|11429.8|11427.8|11430.4|11428.4|11427.9|11425.9|15
1655792330000|2022-06-21 06:18:50|11429.1|11427.1|11430.1|11428.1|11430.1|11428.1|11428.3|11426.3|12
1655792340000|2022-06-21 06:19:00|11430.3|11428.3|11427.6|11425.6|11430.5|11428.5|11427.6|11425.6|25
1655792350000|2022-06-21 06:19:10|11427.8|11425.8|11428|11426|11428.5|11426.5|11427.8|11425.8|6
1655792360000|2022-06-21 06:19:20|11427.1|11425.1|11426.5|11424.5|11427.3|11425.3|11426.3|11424.3|16
1655792370000|2022-06-21 06:19:30|11426.3|11424.3|11428.1|11426.1|11428.1|11426.1|11426.3|11424.3|7
1655792380000|2022-06-21 06:19:40|11428.3|11426.3|11429|11427|11429.4|11427.4|11427.9|11425.9|20
1655792390000|2022-06-21 06:19:50|11428.4|11426.4|11427|11425|11428.5|11426.5|11427|11425|11
1655792400000|2022-06-21 06:20:00|11427.1|11425.1|11424.8|11422.8|11427.3|11425.3|11424.1|11422.1|40
1655792410000|2022-06-21 06:20:10|11424.6|11422.6|11426.6|11424.6|11426.9|11424.9|11424.4|11422.4|21
1655792420000|2022-06-21 06:20:20|11426.8|11424.8|11426|11424|11426.8|11424.8|11425.5|11423.5|6
1655792430000|2022-06-21 06:20:30|11426.1|11424.1|11427.4|11425.4|11427.8|11425.8|11426|11424|11
1655792440000|2022-06-21 06:20:40|11427.5|11425.5|11424.1|11422.1|11428|11426|11423.5|11421.5|26
1655792450000|2022-06-21 06:20:50|11424|11422|11423.9|11421.9|11424.4|11422.4|11423.6|11421.6|20
1655792460000|2022-06-21 06:21:00|11423.8|11421.8|11423.4|11421.4|11424.3|11422.3|11423.4|11421.4|8
1655792470000|2022-06-21 06:21:10|11423.5|11421.5|11423|11421|11423.5|11421.5|11422|11420|19
1655792480000|2022-06-21 06:21:20|11423.1|11421.1|11423.9|11421.9|11424.8|11422.8|11423.1|11421.1|9
1655792490000|2022-06-21 06:21:30|11424|11422|11424.4|11422.4|11424.4|11422.4|11423.6|11421.6|1
1655792500000|2022-06-21 06:21:40|11424.9|11422.9|11425.8|11423.8|11425.8|11423.8|11424.8|11422.8|11
1655792510000|2022-06-21 06:21:50|11426|11424|11427|11425|11427|11425|11425.8|11423.8|22
1655792520000|2022-06-21 06:22:00|11427.1|11425.1|11425.8|11423.8|11427.1|11425.1|11425.8|11423.8|7
1655792530000|2022-06-21 06:22:10|11425.6|11423.6|11422.3|11420.3|11425.8|11423.8|11422.3|11420.3|16
1655792540000|2022-06-21 06:22:20|11422.9|11420.9|11424.5|11422.5|11425|11423|11422|11420|17
1655792550000|2022-06-21 06:22:30|11424.3|11422.3|11423|11421|11424.3|11422.3|11422.9|11420.9|2
1655792560000|2022-06-21 06:22:40|11423.4|11421.4|11422.9|11420.9|11423.4|11421.4|11422.1|11420.1|6
1655792570000|2022-06-21 06:22:50|11423|11421|11424.8|11422.8|11424.9|11422.9|11422.6|11420.6|15
1655792580000|2022-06-21 06:23:00|11424.9|11422.9|11423.8|11421.8|11425.6|11423.6|11423.6|11421.6|1
1655792590000|2022-06-21 06:23:10|11424|11422|11424.5|11422.5|11424.6|11422.6|11423.5|11421.5|6
1655792600000|2022-06-21 06:23:20|11424.4|11422.4|11425.6|11423.6|11425.6|11423.6|11424.4|11422.4|3
1655792610000|2022-06-21 06:23:30|11424.8|11422.8|11423.6|11421.6|11424.8|11422.8|11423.6|11421.6|9
1655792620000|2022-06-21 06:23:40|11423|11421|11421.5|11419.5|11423.3|11421.3|11420.8|11418.8|33
1655792630000|2022-06-21 06:23:50|11420.5|11418.5|11420.4|11418.4|11421.1|11419.1|11420.3|11418.3|7
1655792640000|2022-06-21 06:24:00|11420.5|11418.5|11421|11419|11422|11420|11420.3|11418.3|18
1655792650000|2022-06-21 06:24:10|11421.1|11419.1|11420.8|11418.8|11421.9|11419.9|11420.6|11418.6|8
1655792660000|2022-06-21 06:24:20|11421|11419|11420.8|11418.8|11421.5|11419.5|11420.6|11418.6|16
1655792670000|2022-06-21 06:24:30|11420.6|11418.6|11417.9|11415.9|11420.6|11418.6|11417.8|11415.8|22
1655792680000|2022-06-21 06:24:40|11418|11416|11418.5|11416.5|11419.6|11417.6|11417.8|11415.8|14
1655792690000|2022-06-21 06:24:50|11418.4|11416.4|11421.3|11419.3|11421.4|11419.4|11418.4|11416.4|11
1655792700000|2022-06-21 06:25:00|11421.4|11419.4|11423.9|11421.9|11424|11422|11421|11419|20
1655792710000|2022-06-21 06:25:10|11424|11422|11424|11422|11424|11422|11422.9|11420.9|6
1655792720000|2022-06-21 06:25:20|11423.9|11421.9|11420.8|11418.8|11424.1|11422.1|11420.6|11418.6|8
1655792730000|2022-06-21 06:25:30|11421|11419|11420.8|11418.8|11421.1|11419.1|11420.4|11418.4|9
1655792740000|2022-06-21 06:25:40|11419.4|11417.4|11417|11415|11419.4|11417.4|11416.4|11414.4|39
1655792750000|2022-06-21 06:25:50|11416.9|11414.9|11417|11415|11417.6|11415.6|11416.6|11414.6|18
1655792760000|2022-06-21 06:26:00|11417.1|11415.1|11418.4|11416.4|11418.9|11416.9|11416.3|11414.3|59
1655792770000|2022-06-21 06:26:10|11418.8|11416.8|11420.6|11418.6|11421.1|11419.1|11418.8|11416.8|24
1655792780000|2022-06-21 06:26:20|11420.9|11418.9|11420.9|11418.9|11422|11420|11420|11418|11
1655792790000|2022-06-21 06:26:30|11420.8|11418.8|11421|11419|11422.3|11420.3|11420.6|11418.6|18
1655792800000|2022-06-21 06:26:40|11420.9|11418.9|11419.3|11417.3|11420.9|11418.9|11419.3|11417.3|14
1655792810000|2022-06-21 06:26:50|11419.4|11417.4|11420|11418|11420.1|11418.1|11419.4|11417.4|4
1655792820000|2022-06-21 06:27:00|11420.3|11418.3|11421.3|11419.3|11421.3|11419.3|11420.3|11418.3|3
1655792830000|2022-06-21 06:27:10|11421.1|11419.1|11423.1|11421.1|11423.4|11421.4|11421.1|11419.1|11
1655792840000|2022-06-21 06:27:20|11423|11421|11423.4|11421.4|11423.5|11421.5|11422|11420|12
1655792850000|2022-06-21 06:27:30|11423.3|11421.3|11423|11421|11423.3|11421.3|11422.1|11420.1|4
1655792860000|2022-06-21 06:27:40|11423.1|11421.1|11421.9|11419.9|11423.6|11421.6|11421.4|11419.4|6
1655792870000|2022-06-21 06:27:50|11422|11420|11420.4|11418.4|11422|11420|11420.4|11418.4|6
1655792880000|2022-06-21 06:28:00|11421|11419|11421.4|11419.4|11421.5|11419.5|11420.9|11418.9|4
1655792890000|2022-06-21 06:28:10|11421.3|11419.3|11421.6|11419.6|11422.5|11420.5|11420.5|11418.5|9
1655792900000|2022-06-21 06:28:20|11421.5|11419.5|11421.8|11419.8|11422.6|11420.6|11421.5|11419.5|13
1655792910000|2022-06-21 06:28:30|11421.9|11419.9|11423|11421|11423.4|11421.4|11421.5|11419.5|23
1655792920000|2022-06-21 06:28:40|11423.4|11421.4|11423.9|11421.9|11424.4|11422.4|11422.9|11420.9|10
1655792930000|2022-06-21 06:28:50|11424|11422|11424.9|11422.9|11425|11423|11423.6|11421.6|24
1655792940000|2022-06-21 06:29:00|11424.8|11422.8|11424.6|11422.6|11425.6|11423.6|11424|11422|19
1655792950000|2022-06-21 06:29:10|11424.5|11422.5|11423|11421|11424.8|11422.8|11422.8|11420.8|12
1655792960000|2022-06-21 06:29:20|11422.9|11420.9|11422.4|11420.4|11422.9|11420.9|11421.5|11419.5|10
1655792970000|2022-06-21 06:29:30|11422.5|11420.5|11421.6|11419.6|11422.5|11420.5|11421.3|11419.3|7
1655792980000|2022-06-21 06:29:40|11421.8|11419.8|11422.4|11420.4|11423.6|11421.6|11421.8|11419.8|17
1655792990000|2022-06-21 06:29:50|11422.3|11420.3|11421.9|11419.9|11422.9|11420.9|11421.5|11419.5|16
1655793000000|2022-06-21 06:30:00|11421.8|11419.8|11420.9|11418.9|11422.5|11420.5|11420|11418|20
1655793010000|2022-06-21 06:30:10|11421|11419|11420.5|11418.5|11421.8|11419.8|11419.9|11417.9|13
1655793020000|2022-06-21 06:30:20|11420.3|11418.3|11419.9|11417.9|11420.5|11418.5|11419.5|11417.5|7
1655793030000|2022-06-21 06:30:30|11419.8|11417.8|11417.9|11415.9|11420.1|11418.1|11417.8|11415.8|10
1655793040000|2022-06-21 06:30:40|11418.4|11416.4|11418.3|11416.3|11419|11417|11417.4|11415.4|10
1655793050000|2022-06-21 06:30:50|11418.4|11416.4|11417.6|11415.6|11418.4|11416.4|11417.3|11415.3|5
1655793060000|2022-06-21 06:31:00|11418.3|11416.3|11418.5|11416.5|11419.8|11417.8|11417.8|11415.8|10
1655793070000|2022-06-21 06:31:10|11418|11416|11411.4|11409.4|11419.4|11417.4|11409.9|11407.9|236
1655793080000|2022-06-21 06:31:20|11411.8|11409.8|11412.8|11410.8|11412.8|11410.8|11411.3|11409.3|36
1655793090000|2022-06-21 06:31:30|11413.5|11411.5|11411.8|11409.8|11415.4|11413.4|11411.8|11409.8|32
1655793100000|2022-06-21 06:31:40|11411.6|11409.6|11411|11409|11411.8|11409.8|11410.1|11408.1|28
1655793110000|2022-06-21 06:31:50|11411.3|11409.3|11413.4|11411.4|11413.4|11411.4|11411.3|11409.3|10
1655793120000|2022-06-21 06:32:00|11413.5|11411.5|11415.3|11413.3|11415.3|11413.3|11413.5|11411.5|35
1655793130000|2022-06-21 06:32:10|11415.4|11413.4|11411.9|11409.9|11415.4|11413.4|11411.9|11409.9|15
1655793140000|2022-06-21 06:32:20|11412.3|11410.3|11412.4|11410.4|11412.8|11410.8|11411.4|11409.4|19
1655793150000|2022-06-21 06:32:30|11412.3|11410.3|11413.8|11411.8|11413.8|11411.8|11412.3|11410.3|10
1655793160000|2022-06-21 06:32:40|11413.6|11411.6|11413.8|11411.8|11414.5|11412.5|11413.5|11411.5|13
1655793170000|2022-06-21 06:32:50|11413.5|11411.5|11413.5|11411.5|11413.8|11411.8|11411.8|11409.8|27
1655793180000|2022-06-21 06:33:00|11413.4|11411.4|11413.8|11411.8|11414.3|11412.3|11413.3|11411.3|7
1655793190000|2022-06-21 06:33:10|11413.9|11411.9|11415.3|11413.3|11416.5|11414.5|11413.9|11411.9|20
1655793200000|2022-06-21 06:33:20|11413.5|11411.5|11414.6|11412.6|11414.6|11412.6|11413.3|11411.3|20
1655793210000|2022-06-21 06:33:30|11414.3|11412.3|11415.4|11413.4|11415.4|11413.4|11414|11412|16
1655793220000|2022-06-21 06:33:40|11415.5|11413.5|11414.1|11412.1|11415.5|11413.5|11414.1|11412.1|32
1655793230000|2022-06-21 06:33:50|11413.8|11411.8|11414.1|11412.1|11414.1|11412.1|11413.1|11411.1|7
1655793240000|2022-06-21 06:34:00|11414.3|11412.3|11415.3|11413.3|11415.3|11413.3|11413.4|11411.4|27
1655793250000|2022-06-21 06:34:10|11415.5|11413.5|11415|11413|11415.6|11413.6|11414.8|11412.8|9
1655793260000|2022-06-21 06:34:20|11415.3|11413.3|11413.1|11411.1|11415.4|11413.4|11413.1|11411.1|29
1655793270000|2022-06-21 06:34:30|11413|11411|11412.4|11410.4|11413.3|11411.3|11412.3|11410.3|10
1655793280000|2022-06-21 06:34:40|11412.5|11410.5|11414|11412|11414.3|11412.3|11411.9|11409.9|42
1655793290000|2022-06-21 06:34:50|11414.1|11412.1|11414.6|11412.6|11414.6|11412.6|11413.8|11411.8|30
1655793300000|2022-06-21 06:35:00|11415|11413|11414|11412|11415.6|11413.6|11414|11412|31
1655793310000|2022-06-21 06:35:10|11413.9|11411.9|11413.3|11411.3|11414.1|11412.1|11413|11411|6
1655793320000|2022-06-21 06:35:20|11413|11411|11407|11405|11413.3|11411.3|11406.5|11404.5|180
1655793330000|2022-06-21 06:35:30|11406.4|11404.4|11405.9|11403.9|11406.9|11404.9|11404.9|11402.9|77
1655793340000|2022-06-21 06:35:40|11405.5|11403.5|11408.8|11406.8|11410.5|11408.5|11405.5|11403.5|45
1655793350000|2022-06-21 06:35:50|11407.8|11405.8|11408.5|11406.5|11409.1|11407.1|11406.8|11404.8|26
1655793360000|2022-06-21 06:36:00|11409.3|11407.3|11410.4|11408.4|11410.8|11408.8|11407.8|11405.8|21
1655793370000|2022-06-21 06:36:10|11410.5|11408.5|11411.4|11409.4|11412.8|11410.8|11410.3|11408.3|24
1655793380000|2022-06-21 06:36:20|11411.5|11409.5|11408.3|11406.3|11412.5|11410.5|11408.3|11406.3|17
1655793390000|2022-06-21 06:36:30|11408|11406|11408.9|11406.9|11409.5|11407.5|11408|11406|23
1655793400000|2022-06-21 06:36:40|11409|11407|11408.6|11406.6|11409.4|11407.4|11408.3|11406.3|18
1655793410000|2022-06-21 06:36:50|11408.5|11406.5|11402.6|11400.6|11408.5|11406.5|11402.6|11400.6|79
1655793420000|2022-06-21 06:37:00|11402.5|11400.5|11405.3|11403.3|11405.3|11403.3|11402.3|11400.3|48
1655793430000|2022-06-21 06:37:10|11405.1|11403.1|11404.6|11402.6|11405.8|11403.8|11404.6|11402.6|18
1655793440000|2022-06-21 06:37:20|11404.5|11402.5|11406.3|11404.3|11407.1|11405.1|11403.6|11401.6|32
1655793450000|2022-06-21 06:37:30|11406.1|11404.1|11407|11405|11407.1|11405.1|11406|11404|14
1655793460000|2022-06-21 06:37:40|11406.9|11404.9|11403.8|11401.8|11407.6|11405.6|11403.8|11401.8|35
1655793470000|2022-06-21 06:37:50|11403.6|11401.6|11403.5|11401.5|11404.3|11402.3|11403.5|11401.5|10
1655793480000|2022-06-21 06:38:00|11404.1|11402.1|11405.3|11403.3|11405.3|11403.3|11403.9|11401.9|7
1655793490000|2022-06-21 06:38:10|11405.4|11403.4|11405.5|11403.5|11405.9|11403.9|11405.3|11403.3|12
1655793500000|2022-06-21 06:38:20|11405.3|11403.3|11402.8|11400.8|11405.3|11403.3|11402.6|11400.6|31
1655793510000|2022-06-21 06:38:30|11402.9|11400.9|11403.6|11401.6|11404.3|11402.3|11402.8|11400.8|17
1655793520000|2022-06-21 06:38:40|11403.8|11401.8|11406.6|11404.6|11407.3|11405.3|11403.8|11401.8|41
1655793530000|2022-06-21 06:38:50|11406.3|11404.3|11400.8|11398.8|11406.5|11404.5|11397.1|11395.1|271
1655793540000|2022-06-21 06:39:00|11400.9|11398.9|11402.8|11400.8|11403|11401|11400.9|11398.9|32
1655793550000|2022-06-21 06:39:10|11402.6|11400.6|11402|11400|11403|11401|11401.5|11399.5|20
1655793560000|2022-06-21 06:39:20|11401.9|11399.9|11401|11399|11402.5|11400.5|11400.9|11398.9|18
1655793570000|2022-06-21 06:39:30|11401.3|11399.3|11403.5|11401.5|11405.4|11403.4|11401.3|11399.3|31
1655793580000|2022-06-21 06:39:40|11403.6|11401.6|11403.5|11401.5|11403.8|11401.8|11402.9|11400.9|7
1655793590000|2022-06-21 06:39:50|11403.6|11401.6|11403.6|11401.6|11404.1|11402.1|11403.3|11401.3|5
1655793600000|2022-06-21 06:40:00|11403.8|11401.8|11403.9|11401.9|11404.1|11402.1|11403|11401|11
1655793610000|2022-06-21 06:40:10|11403.8|11401.8|11403|11401|11404.1|11402.1|11402.9|11400.9|10
1655793620000|2022-06-21 06:40:20|11403.1|11401.1|11401.6|11399.6|11403.1|11401.1|11401.6|11399.6|4
1655793630000|2022-06-21 06:40:30|11401.8|11399.8|11403.8|11401.8|11405.1|11403.1|11401.8|11399.8|17
1655793640000|2022-06-21 06:40:40|11403.6|11401.6|11404|11402|11404.4|11402.4|11403.6|11401.6|16
1655793650000|2022-06-21 06:40:50|11403.9|11401.9|11403.4|11401.4|11404.1|11402.1|11403.4|11401.4|4
1655793660000|2022-06-21 06:41:00|11404.5|11402.5|11405.4|11403.4|11405.4|11403.4|11404.3|11402.3|14
1655793670000|2022-06-21 06:41:10|11405.3|11403.3|11404.8|11402.8|11405.5|11403.5|11404.3|11402.3|18
1655793680000|2022-06-21 06:41:20|11405.3|11403.3|11406.1|11404.1|11406.1|11404.1|11405.1|11403.1|7
1655793690000|2022-06-21 06:41:30|11406.5|11404.5|11407.5|11405.5|11407.8|11405.8|11406.3|11404.3|36
1655793700000|2022-06-21 06:41:40|11407.6|11405.6|11408|11406|11408.4|11406.4|11407.5|11405.5|20
1655793710000|2022-06-21 06:41:50|11407.9|11405.9|11408|11406|11408|11406|11407.4|11405.4|5
1655793720000|2022-06-21 06:42:00|11408.1|11406.1|11408.1|11406.1|11408.9|11406.9|11407.5|11405.5|11
1655793730000|2022-06-21 06:42:10|11408.3|11406.3|11408.3|11406.3|11408.3|11406.3|11408.1|11406.1|0
1655793740000|2022-06-21 06:42:20|11408.6|11406.6|11408.3|11406.3|11409.4|11407.4|11408.3|11406.3|9
1655793750000|2022-06-21 06:42:30|11408|11406|11407.9|11405.9|11408|11406|11406.5|11404.5|15
1655793760000|2022-06-21 06:42:40|11408|11406|11407.5|11405.5|11408.3|11406.3|11407.4|11405.4|2
1655793770000|2022-06-21 06:42:50|11407.3|11405.3|11408.1|11406.1|11409.3|11407.3|11407|11405|38
1655793780000|2022-06-21 06:43:00|11408.3|11406.3|11409.1|11407.1|11409.5|11407.5|11408.3|11406.3|5
1655793790000|2022-06-21 06:43:10|11409.3|11407.3|11410.8|11408.8|11410.8|11408.8|11409.3|11407.3|50
1655793800000|2022-06-21 06:43:20|11410.9|11408.9|11410.6|11408.6|11411|11409|11410.4|11408.4|16
1655793810000|2022-06-21 06:43:30|11410.8|11408.8|11410.1|11408.1|11410.9|11408.9|11409.9|11407.9|4
1655793820000|2022-06-21 06:43:40|11410.3|11408.3|11408.9|11406.9|11410.3|11408.3|11408.5|11406.5|5
1655793830000|2022-06-21 06:43:50|11409|11407|11410.5|11408.5|11410.5|11408.5|11408.8|11406.8|17
1655793840000|2022-06-21 06:44:00|11410.9|11408.9|11410.3|11408.3|11410.9|11408.9|11410.1|11408.1|6
1655793850000|2022-06-21 06:44:10|11409.6|11407.6|11409|11407|11409.6|11407.6|11408.3|11406.3|4
1655793860000|2022-06-21 06:44:20|11408.9|11406.9|11409|11407|11409.4|11407.4|11408.6|11406.6|1
1655793870000|2022-06-21 06:44:30|11409.1|11407.1|11410.4|11408.4|11410.4|11408.4|11409|11407|5
1655793880000|2022-06-21 06:44:40|11410.3|11408.3|11409.9|11407.9|11410.3|11408.3|11409.3|11407.3|2
1655793890000|2022-06-21 06:44:50|11409.8|11407.8|11409.3|11407.3|11409.8|11407.8|11408.3|11406.3|5
1655793900000|2022-06-21 06:45:00|11409.4|11407.4|11409.4|11407.4|11410|11408|11408.8|11406.8|6
1655793910000|2022-06-21 06:45:10|11409.3|11407.3|11409|11407|11409.4|11407.4|11408.5|11406.5|2
1655793920000|2022-06-21 06:45:20|11408.9|11406.9|11410.1|11408.1|11410.1|11408.1|11408.4|11406.4|7
1655793930000|2022-06-21 06:45:30|11410.3|11408.3|11409.3|11407.3|11410.8|11408.8|11409.1|11407.1|14
1655793940000|2022-06-21 06:45:40|11409.1|11407.1|11408.3|11406.3|11409.3|11407.3|11407.9|11405.9|8
1655793950000|2022-06-21 06:45:50|11408.6|11406.6|11409.8|11407.8|11410.1|11408.1|11408.6|11406.6|2
1655793960000|2022-06-21 06:46:00|11409.9|11407.9|11409.4|11407.4|11409.9|11407.9|11409.4|11407.4|1
1655793970000|2022-06-21 06:46:10|11409.6|11407.6|11409.1|11407.1|11409.9|11407.9|11409.1|11407.1|3
1655793980000|2022-06-21 06:46:20|11409.3|11407.3|11408.8|11406.8|11409.3|11407.3|11408.5|11406.5|8
1655793990000|2022-06-21 06:46:30|11408.9|11406.9|11408.8|11406.8|11409|11407|11408.6|11406.6|1
1655794000000|2022-06-21 06:46:40|11408.9|11406.9|11409|11407|11409|11407|11408.8|11406.8|0
1655794010000|2022-06-21 06:46:50|11408.8|11406.8|11410|11408|11410|11408|11408.6|11406.6|8
1655794020000|2022-06-21 06:47:00|11410.4|11408.4|11410.8|11408.8|11411.3|11409.3|11409.5|11407.5|27
1655794030000|2022-06-21 06:47:10|11410.9|11408.9|11410.8|11408.8|11411.5|11409.5|11410.3|11408.3|27
1655794040000|2022-06-21 06:47:20|11409.8|11407.8|11410.9|11408.9|11411|11409|11409.3|11407.3|28
1655794050000|2022-06-21 06:47:30|11411|11409|11410.9|11408.9|11411.5|11409.5|11410.5|11408.5|15
1655794060000|2022-06-21 06:47:40|11411|11409|11411.5|11409.5|11412|11410|11410.9|11408.9|15
1655794070000|2022-06-21 06:47:50|11411.4|11409.4|11412.1|11410.1|11412.8|11410.8|11411.3|11409.3|15
1655794080000|2022-06-21 06:48:00|11412.3|11410.3|11415.6|11413.6|11416|11414|11412.1|11410.1|45
1655794090000|2022-06-21 06:48:10|11415.9|11413.9|11417.5|11415.5|11417.9|11415.9|11415.3|11413.3|45
1655794100000|2022-06-21 06:48:20|11417.1|11415.1|11415.6|11413.6|11417.1|11415.1|11415.6|11413.6|26
1655794110000|2022-06-21 06:48:30|11415.3|11413.3|11415.9|11413.9|11416|11414|11415.3|11413.3|12
1655794120000|2022-06-21 06:48:40|11415.8|11413.8|11417.1|11415.1|11417.5|11415.5|11415.5|11413.5|23
1655794130000|2022-06-21 06:48:50|11417.8|11415.8|11418.3|11416.3|11418.3|11416.3|11417|11415|9
1655794140000|2022-06-21 06:49:00|11418.6|11416.6|11418.8|11416.8|11420.1|11418.1|11418|11416|30
1655794150000|2022-06-21 06:49:10|11418.6|11416.6|11416.9|11414.9|11418.6|11416.6|11416.8|11414.8|27
1655794160000|2022-06-21 06:49:20|11416.8|11414.8|11417.8|11415.8|11417.9|11415.9|11416.6|11414.6|51
1655794170000|2022-06-21 06:49:30|11418.4|11416.4|11419.8|11417.8|11419.8|11417.8|11418.4|11416.4|17
1655794180000|2022-06-21 06:49:40|11419.6|11417.6|11419|11417|11419.9|11417.9|11419|11417|16
1655794190000|2022-06-21 06:49:50|11418.9|11416.9|11419.9|11417.9|11419.9|11417.9|11418.9|11416.9|6
1655794200000|2022-06-21 06:50:00|11419.8|11417.8|11420|11418|11420.5|11418.5|11419.4|11417.4|26
1655794210000|2022-06-21 06:50:10|11419.9|11417.9|11419.6|11417.6|11420|11418|11419.5|11417.5|6
1655794220000|2022-06-21 06:50:20|11419.8|11417.8|11420|11418|11420.1|11418.1|11419.5|11417.5|5
1655794230000|2022-06-21 06:50:30|11420.1|11418.1|11420.1|11418.1|11420.3|11418.3|11419.4|11417.4|14
1655794240000|2022-06-21 06:50:40|11420|11418|11418.5|11416.5|11420.3|11418.3|11418.5|11416.5|20
1655794250000|2022-06-21 06:50:50|11418.6|11416.6|11418.1|11416.1|11419.4|11417.4|11417.4|11415.4|28
1655794260000|2022-06-21 06:51:00|11418.4|11416.4|11418.1|11416.1|11419.3|11417.3|11418.1|11416.1|7
1655794270000|2022-06-21 06:51:10|11418.3|11416.3|11418|11416|11418.8|11416.8|11417.8|11415.8|4
1655794280000|2022-06-21 06:51:20|11417.9|11415.9|11417.4|11415.4|11418|11416|11417.3|11415.3|4
1655794290000|2022-06-21 06:51:30|11417.3|11415.3|11418.8|11416.8|11418.9|11416.9|11416.6|11414.6|22
1655794300000|2022-06-21 06:51:40|11418.9|11416.9|11419.3|11417.3|11419.3|11417.3|11418.4|11416.4|9
1655794310000|2022-06-21 06:51:50|11419.1|11417.1|11419.5|11417.5|11419.5|11417.5|11419|11417|5
1655794320000|2022-06-21 06:52:00|11419.6|11417.6|11420|11418|11421.1|11419.1|11419.5|11417.5|24
1655794330000|2022-06-21 06:52:10|11420.1|11418.1|11419.9|11417.9|11420.1|11418.1|11418.9|11416.9|6
1655794340000|2022-06-21 06:52:20|11420|11418|11422.6|11420.6|11422.6|11420.6|11420|11418|26
1655794350000|2022-06-21 06:52:30|11423.1|11421.1|11421.9|11419.9|11423.1|11421.1|11421.5|11419.5|16
1655794360000|2022-06-21 06:52:40|11421.8|11419.8|11421.9|11419.9|11422|11420|11421|11419|10
1655794370000|2022-06-21 06:52:50|11421.6|11419.6|11421.6|11419.6|11421.8|11419.8|11420.6|11418.6|4
1655794380000|2022-06-21 06:53:00|11421.5|11419.5|11420.9|11418.9|11421.8|11419.8|11420.4|11418.4|11
1655794390000|2022-06-21 06:53:10|11421|11419|11420|11418|11421.5|11419.5|11419.6|11417.6|6
1655794400000|2022-06-21 06:53:20|11420.4|11418.4|11420.1|11418.1|11420.5|11418.5|11419.9|11417.9|3
1655794410000|2022-06-21 06:53:30|11420|11418|11419.3|11417.3|11420|11418|11419.1|11417.1|4
1655794420000|2022-06-21 06:53:40|11419.9|11417.9|11420.8|11418.8|11420.8|11418.8|11419.3|11417.3|17
1655794430000|2022-06-21 06:53:50|11420|11418|11419.9|11417.9|11420.1|11418.1|11418.4|11416.4|10
1655794440000|2022-06-21 06:54:00|11420|11418|11422.6|11420.6|11423.4|11421.4|11419.6|11417.6|26
1655794450000|2022-06-21 06:54:10|11422.5|11420.5|11423.6|11421.6|11423.6|11421.6|11421.5|11419.5|4
1655794460000|2022-06-21 06:54:20|11423.1|11421.1|11423.1|11421.1|11423.5|11421.5|11422.1|11420.1|20
1655794470000|2022-06-21 06:54:30|11423|11421|11423|11421|11423.4|11421.4|11422.6|11420.6|19
1655794480000|2022-06-21 06:54:40|11422.9|11420.9|11422.4|11420.4|11423.3|11421.3|11422|11420|5
1655794490000|2022-06-21 06:54:50|11422.5|11420.5|11422.6|11420.6|11422.9|11420.9|11421.9|11419.9|22
1655794500000|2022-06-21 06:55:00|11422.4|11420.4|11423.5|11421.5|11423.6|11421.6|11420.9|11418.9|43
1655794510000|2022-06-21 06:55:10|11423.6|11421.6|11421.5|11419.5|11423.6|11421.6|11421.4|11419.4|21
1655794520000|2022-06-21 06:55:20|11421.6|11419.6|11420.1|11418.1|11421.8|11419.8|11419.8|11417.8|27
1655794530000|2022-06-21 06:55:30|11420|11418|11418.6|11416.6|11420|11418|11418.3|11416.3|10
1655794540000|2022-06-21 06:55:40|11418.5|11416.5|11420.8|11418.8|11420.8|11418.8|11418.5|11416.5|5
1655794550000|2022-06-21 06:55:50|11420.9|11418.9|11422.1|11420.1|11422.5|11420.5|11420.9|11418.9|13
1655794560000|2022-06-21 06:56:00|11422|11420|11423.1|11421.1|11423.1|11421.1|11421.4|11419.4|5
1655794570000|2022-06-21 06:56:10|11422.6|11420.6|11422.8|11420.8|11423.4|11421.4|11422.6|11420.6|12
1655794580000|2022-06-21 06:56:20|11422.9|11420.9|11423.9|11421.9|11424.6|11422.6|11422.8|11420.8|22
1655794590000|2022-06-21 06:56:30|11424.3|11422.3|11423|11421|11424.8|11422.8|11421.9|11419.9|24
1655794600000|2022-06-21 06:56:40|11422.9|11420.9|11422.8|11420.8|11423.3|11421.3|11422.8|11420.8|3
1655794610000|2022-06-21 06:56:50|11422.9|11420.9|11421.5|11419.5|11422.9|11420.9|11421|11419|6
1655794620000|2022-06-21 06:57:00|11421.6|11419.6|11421.1|11419.1|11421.9|11419.9|11421.1|11419.1|3
1655794630000|2022-06-21 06:57:10|11421|11419|11421|11419|11421.6|11419.6|11420|11418|4
1655794640000|2022-06-21 06:57:20|11420.6|11418.6|11423.1|11421.1|11423.4|11421.4|11420.5|11418.5|10
1655794650000|2022-06-21 06:57:30|11423.3|11421.3|11422.9|11420.9|11423.3|11421.3|11422.8|11420.8|4
1655794660000|2022-06-21 06:57:40|11424.3|11422.3|11423.9|11421.9|11424.3|11422.3|11423.6|11421.6|5
1655794670000|2022-06-21 06:57:50|11423.8|11421.8|11422.9|11420.9|11423.8|11421.8|11422.6|11420.6|7
1655794680000|2022-06-21 06:58:00|11422.8|11420.8|11422.9|11420.9|11423|11421|11422|11420|2
1655794690000|2022-06-21 06:58:10|11423|11421|11420.9|11418.9|11423|11421|11420.9|11418.9|17
1655794700000|2022-06-21 06:58:20|11421|11419|11421.5|11419.5|11421.5|11419.5|11420|11418|4
1655794710000|2022-06-21 06:58:30|11421.4|11419.4|11419.5|11417.5|11421.4|11419.4|11419.4|11417.4|5
1655794720000|2022-06-21 06:58:40|11419.6|11417.6|11419.3|11417.3|11420.1|11418.1|11419|11417|2
1655794730000|2022-06-21 06:58:50|11419.8|11417.8|11419.9|11417.9|11419.9|11417.9|11418.4|11416.4|21
1655794740000|2022-06-21 06:59:00|11420|11418|11419.6|11417.6|11420.9|11418.9|11419.1|11417.1|19
1655794750000|2022-06-21 06:59:10|11419.3|11417.3|11420|11418|11420.6|11418.6|11419|11417|7
1655794760000|2022-06-21 06:59:20|11419.9|11417.9|11419.5|11417.5|11419.9|11417.9|11418.9|11416.9|14
1655794770000|2022-06-21 06:59:30|11419.4|11417.4|11418.8|11416.8|11419.4|11417.4|11417.9|11415.9|15
1655794780000|2022-06-21 06:59:40|11418.4|11416.4|11420.9|11418.9|11422.1|11420.1|11418.3|11416.3|16
1655794790000|2022-06-21 06:59:50|11421|11419|11419.3|11417.3|11421.6|11419.6|11418.6|11416.6|24
1655794800000|2022-06-21 07:00:00|11419.9|11417.9|11420.3|11418.3|11421.3|11419.3|11416.8|11414.8|74
1655794810000|2022-06-21 07:00:10|11420.5|11418.5|11418.1|11416.1|11420.5|11418.5|11417.4|11415.4|68
1655794820000|2022-06-21 07:00:20|11418.3|11416.3|11418.8|11416.8|11419.4|11417.4|11417.3|11415.3|98
1655794830000|2022-06-21 07:00:30|11418.9|11416.9|11419.5|11417.5|11420.1|11418.1|11418.9|11416.9|33
1655794840000|2022-06-21 07:00:40|11419.4|11417.4|11417.9|11415.9|11419.4|11417.4|11417.8|11415.8|16
1655794850000|2022-06-21 07:00:50|11417.8|11415.8|11416.1|11414.1|11417.8|11415.8|11416.1|11414.1|74
1655794860000|2022-06-21 07:01:00|11416.4|11414.4|11415|11413|11417|11415|11414.1|11412.1|50
1655794870000|2022-06-21 07:01:10|11414.9|11412.9|11415.3|11413.3|11415.4|11413.4|11413.6|11411.6|34
1655794880000|2022-06-21 07:01:20|11415.5|11413.5|11417.3|11415.3|11417.6|11415.6|11414.9|11412.9|19
1655794890000|2022-06-21 07:01:30|11417.1|11415.1|11422.1|11420.1|11423|11421|11416.8|11414.8|52
1655794900000|2022-06-21 07:01:40|11422|11420|11422.4|11420.4|11424|11422|11422|11420|28
1655794910000|2022-06-21 07:01:50|11422.5|11420.5|11421.5|11419.5|11422.6|11420.6|11419.3|11417.3|14
1655794920000|2022-06-21 07:02:00|11421.9|11419.9|11420.3|11418.3|11421.9|11419.9|11419|11417|22
1655794930000|2022-06-21 07:02:10|11420.6|11418.6|11419|11417|11420.8|11418.8|11419|11417|11
1655794940000|2022-06-21 07:02:20|11419.1|11417.1|11419.8|11417.8|11420.3|11418.3|11419.1|11417.1|2
1655794950000|2022-06-21 07:02:30|11419.9|11417.9|11418.3|11416.3|11420.3|11418.3|11418.1|11416.1|8
1655794960000|2022-06-21 07:02:40|11418|11416|11420.8|11418.8|11421.4|11419.4|11418|11416|10
1655794970000|2022-06-21 07:02:50|11420.9|11418.9|11421.1|11419.1|11422.3|11420.3|11420.8|11418.8|26
1655794980000|2022-06-21 07:03:00|11421|11419|11419.1|11417.1|11421.6|11419.6|11417.4|11415.4|15
1655794990000|2022-06-21 07:03:10|11419|11417|11417|11415|11419.1|11417.1|11416.3|11414.3|20
1655795000000|2022-06-21 07:03:20|11417.1|11415.1|11418.3|11416.3|11418.8|11416.8|11417|11415|13
1655795010000|2022-06-21 07:03:30|11417.8|11415.8|11418.3|11416.3|11418.8|11416.8|11415.6|11413.6|23
1655795020000|2022-06-21 07:03:40|11418.8|11416.8|11417.5|11415.5|11419|11417|11417.5|11415.5|8
1655795030000|2022-06-21 07:03:50|11417.4|11415.4|11419.1|11417.1|11419.1|11417.1|11417|11415|9
1655795040000|2022-06-21 07:04:00|11419.8|11417.8|11422.3|11420.3|11422.3|11420.3|11418.9|11416.9|12
1655795050000|2022-06-21 07:04:10|11422.1|11420.1|11421.5|11419.5|11423.5|11421.5|11420.1|11418.1|30
1655795060000|2022-06-21 07:04:20|11421.4|11419.4|11419.3|11417.3|11422|11420|11419.3|11417.3|11
1655795070000|2022-06-21 07:04:30|11419.4|11417.4|11419|11417|11419.8|11417.8|11418.3|11416.3|18
1655795080000|2022-06-21 07:04:40|11418.9|11416.9|11417.4|11415.4|11420.1|11418.1|11417.1|11415.1|15
1655795090000|2022-06-21 07:04:50|11417.3|11415.3|11418.6|11416.6|11419|11417|11417.3|11415.3|4
1655795100000|2022-06-21 07:05:00|11418.5|11416.5|11422.1|11420.1|11422.6|11420.6|11417.8|11415.8|29
1655795110000|2022-06-21 07:05:10|11422|11420|11421|11419|11423|11421|11420.3|11418.3|24
1655795120000|2022-06-21 07:05:20|11421.3|11419.3|11418|11416|11422.5|11420.5|11417.6|11415.6|10
1655795130000|2022-06-21 07:05:30|11418.4|11416.4|11420.1|11418.1|11420.1|11418.1|11418|11416|9
1655795140000|2022-06-21 07:05:40|11421|11419|11419|11417|11421|11419|11417.9|11415.9|18
1655795150000|2022-06-21 07:05:50|11418.8|11416.8|11422.6|11420.6|11423|11421|11418.5|11416.5|53
1655795160000|2022-06-21 07:06:00|11422|11420|11425.1|11423.1|11425.6|11423.6|11422|11420|48
1655795170000|2022-06-21 07:06:10|11425.3|11423.3|11425.6|11423.6|11427.5|11425.5|11424.9|11422.9|57
1655795180000|2022-06-21 07:06:20|11425.8|11423.8|11424.6|11422.6|11426|11424|11424.1|11422.1|12
1655795190000|2022-06-21 07:06:30|11424.8|11422.8|11426.1|11424.1|11426.1|11424.1|11423.6|11421.6|21
1655795200000|2022-06-21 07:06:40|11426|11424|11424.4|11422.4|11426.4|11424.4|11423.3|11421.3|34
1655795210000|2022-06-21 07:06:50|11424.3|11422.3|11422.9|11420.9|11424.3|11422.3|11422.1|11420.1|23
1655795220000|2022-06-21 07:07:00|11423|11421|11424.6|11422.6|11425.1|11423.1|11421.8|11419.8|40
1655795230000|2022-06-21 07:07:10|11424.8|11422.8|11421.8|11419.8|11425|11423|11421.8|11419.8|16
1655795240000|2022-06-21 07:07:20|11421.6|11419.6|11420.3|11418.3|11422|11420|11420.3|11418.3|11
1655795250000|2022-06-21 07:07:30|11420.1|11418.1|11420.6|11418.6|11421.1|11419.1|11419.5|11417.5|21
1655795260000|2022-06-21 07:07:40|11420.8|11418.8|11421.5|11419.5|11423.9|11421.9|11420.8|11418.8|16
1655795270000|2022-06-21 07:07:50|11421.4|11419.4|11420.8|11418.8|11422.4|11420.4|11420.5|11418.5|12
1655795280000|2022-06-21 07:08:00|11420.9|11418.9|11422.8|11420.8|11422.9|11420.9|11420.9|11418.9|4
1655795290000|2022-06-21 07:08:10|11422.6|11420.6|11422.8|11420.8|11422.9|11420.9|11421.3|11419.3|6
1655795300000|2022-06-21 07:08:20|11422.6|11420.6|11422.6|11420.6|11423.8|11421.8|11422.1|11420.1|11
1655795310000|2022-06-21 07:08:30|11422.5|11420.5|11423.5|11421.5|11423.6|11421.6|11422.1|11420.1|7
1655795320000|2022-06-21 07:08:40|11423.9|11421.9|11422.9|11420.9|11424|11422|11422.9|11420.9|17
1655795330000|2022-06-21 07:08:50|11423|11421|11422.3|11420.3|11423.4|11421.4|11422|11420|10
1655795340000|2022-06-21 07:09:00|11422.5|11420.5|11423.9|11421.9|11423.9|11421.9|11421.4|11419.4|47
1655795350000|2022-06-21 07:09:10|11423.6|11421.6|11423|11421|11424.9|11422.9|11423|11421|73
1655795360000|2022-06-21 07:09:20|11422.8|11420.8|11423.6|11421.6|11423.8|11421.8|11421.6|11419.6|3
1655795370000|2022-06-21 07:09:30|11423.5|11421.5|11421.3|11419.3|11423.8|11421.8|11421|11419|16
1655795380000|2022-06-21 07:09:40|11421.1|11419.1|11421.9|11419.9|11422.4|11420.4|11421|11419|8
1655795390000|2022-06-21 07:09:50|11422|11420|11421.8|11419.8|11422.5|11420.5|11421|11419|66
1655795400000|2022-06-21 07:10:00|11421.6|11419.6|11422.6|11420.6|11423.3|11421.3|11421.4|11419.4|5
1655795410000|2022-06-21 07:10:10|11422.5|11420.5|11421.8|11419.8|11422.5|11420.5|11421.3|11419.3|17
1655795420000|2022-06-21 07:10:20|11421.6|11419.6|11422.1|11420.1|11422.3|11420.3|11421.4|11419.4|2
1655795430000|2022-06-21 07:10:30|11422.3|11420.3|11423.3|11421.3|11423.5|11421.5|11422.1|11420.1|5
1655795440000|2022-06-21 07:10:40|11423.4|11421.4|11422.6|11420.6|11424.3|11422.3|11422.3|11420.3|13
1655795450000|2022-06-21 07:10:50|11422.5|11420.5|11421.4|11419.4|11422.5|11420.5|11421.3|11419.3|10
1655795460000|2022-06-21 07:11:00|11421.3|11419.3|11420.8|11418.8|11423|11421|11420.6|11418.6|21
1655795470000|2022-06-21 07:11:10|11420|11418|11420.6|11418.6|11421|11419|11419.4|11417.4|27
1655795480000|2022-06-21 07:11:20|11420.5|11418.5|11419.9|11417.9|11421|11419|11419.6|11417.6|8
1655795490000|2022-06-21 07:11:30|11420.1|11418.1|11420.5|11418.5|11422.3|11420.3|11419.8|11417.8|18
1655795500000|2022-06-21 07:11:40|11420.8|11418.8|11420.3|11418.3|11421|11419|11419.1|11417.1|27
1655795510000|2022-06-21 07:11:50|11421|11419|11422.3|11420.3|11422.3|11420.3|11419.3|11417.3|18
1655795520000|2022-06-21 07:12:00|11421.6|11419.6|11421.3|11419.3|11423.5|11421.5|11420.9|11418.9|31
1655795530000|2022-06-21 07:12:10|11421.4|11419.4|11424.5|11422.5|11424.5|11422.5|11421.4|11419.4|26
1655795540000|2022-06-21 07:12:20|11424.6|11422.6|11425.9|11423.9|11426.3|11424.3|11424.3|11422.3|15
1655795550000|2022-06-21 07:12:30|11426|11424|11426.4|11424.4|11427.9|11425.9|11425.9|11423.9|26
1655795560000|2022-06-21 07:12:40|11426.5|11424.5|11425.8|11423.8|11427|11425|11424.9|11422.9|16
1655795570000|2022-06-21 07:12:50|11425.9|11423.9|11426.4|11424.4|11426.6|11424.6|11424.9|11422.9|13
1655795580000|2022-06-21 07:13:00|11426.6|11424.6|11427|11425|11427.8|11425.8|11426.6|11424.6|18
1655795590000|2022-06-21 07:13:10|11427.1|11425.1|11430.3|11428.3|11431.3|11429.3|11427|11425|92
1655795600000|2022-06-21 07:13:20|11430.4|11428.4|11432|11430|11432|11430|11429.9|11427.9|44
1655795610000|2022-06-21 07:13:30|11431.9|11429.9|11430.4|11428.4|11433.8|11431.8|11430.4|11428.4|98
1655795620000|2022-06-21 07:13:40|11430.6|11428.6|11429.4|11427.4|11430.8|11428.8|11428|11426|30
1655795630000|2022-06-21 07:13:50|11429.5|11427.5|11431.9|11429.9|11432|11430|11428|11426|35
1655795640000|2022-06-21 07:14:00|11432.3|11430.3|11432.3|11430.3|11433.6|11431.6|11432.3|11430.3|28
1655795650000|2022-06-21 07:14:10|11432.1|11430.1|11430.6|11428.6|11432.5|11430.5|11430.1|11428.1|18
1655795660000|2022-06-21 07:14:20|11431.3|11429.3|11430.8|11428.8|11431.5|11429.5|11429.1|11427.1|60
1655795670000|2022-06-21 07:14:30|11430.9|11428.9|11433.8|11431.8|11433.8|11431.8|11430.3|11428.3|72
1655795680000|2022-06-21 07:14:40|11433.6|11431.6|11435.8|11433.8|11436.1|11434.1|11433.3|11431.3|52
1655795690000|2022-06-21 07:14:50|11435.6|11433.6|11436.4|11434.4|11437.3|11435.3|11435.6|11433.6|49
1655795700000|2022-06-21 07:15:00|11436.5|11434.5|11441.8|11439.8|11445.5|11443.5|11436.5|11434.5|286
1655795710000|2022-06-21 07:15:10|11442|11440|11439.8|11437.8|11442.8|11440.8|11439.3|11437.3|68
1655795720000|2022-06-21 07:15:20|11439.9|11437.9|11444.8|11442.8|11445.3|11443.3|11439.9|11437.9|62
1655795730000|2022-06-21 07:15:30|11444.9|11442.9|11446.1|11444.1|11446.4|11444.4|11444.9|11442.9|48
1655795740000|2022-06-21 07:15:40|11445.8|11443.8|11447.5|11445.5|11447.6|11445.6|11445.1|11443.1|37
1655795750000|2022-06-21 07:15:50|11447.8|11445.8|11448|11446|11448.3|11446.3|11445|11443|76
1655795760000|2022-06-21 07:16:00|11448.5|11446.5|11448.6|11446.6|11451.6|11449.6|11446.1|11444.1|244
1655795770000|2022-06-21 07:16:10|11449|11447|11448|11446|11449.4|11447.4|11446.4|11444.4|21
1655795780000|2022-06-21 07:16:20|11447.5|11445.5|11446.3|11444.3|11447.9|11445.9|11445.3|11443.3|29
1655795790000|2022-06-21 07:16:30|11446.4|11444.4|11446.9|11444.9|11448|11446|11445.8|11443.8|42
1655795800000|2022-06-21 07:16:40|11447|11445|11445.6|11443.6|11448.6|11446.6|11445.6|11443.6|46
1655795810000|2022-06-21 07:16:50|11445.5|11443.5|11446.6|11444.6|11446.9|11444.9|11445.3|11443.3|35
1655795820000|2022-06-21 07:17:00|11446.9|11444.9|11445.5|11443.5|11447.4|11445.4|11445.4|11443.4|18
1655795830000|2022-06-21 07:17:10|11445.6|11443.6|11444|11442|11446.1|11444.1|11443.9|11441.9|63
1655795840000|2022-06-21 07:17:20|11443.9|11441.9|11444.6|11442.6|11445.9|11443.9|11443.3|11441.3|23
1655795850000|2022-06-21 07:17:30|11444.5|11442.5|11445.1|11443.1|11445.4|11443.4|11442.5|11440.5|93
1655795860000|2022-06-21 07:17:40|11445.5|11443.5|11443.9|11441.9|11446|11444|11443.6|11441.6|30
1655795870000|2022-06-21 07:17:50|11444|11442|11443.1|11441.1|11444.5|11442.5|11443.1|11441.1|20
1655795880000|2022-06-21 07:18:00|11443.3|11441.3|11442.8|11440.8|11445.6|11443.6|11441.4|11439.4|65
1655795890000|2022-06-21 07:18:10|11443|11441|11443|11441|11443.8|11441.8|11440.9|11438.9|37
1655795900000|2022-06-21 07:18:20|11443.3|11441.3|11444.6|11442.6|11444.9|11442.9|11442.4|11440.4|55
1655795910000|2022-06-21 07:18:30|11444.8|11442.8|11443.5|11441.5|11445.9|11443.9|11442.6|11440.6|61
1655795920000|2022-06-21 07:18:40|11443.6|11441.6|11442.5|11440.5|11443.6|11441.6|11441.3|11439.3|25
1655795930000|2022-06-21 07:18:50|11442.4|11440.4|11444.8|11442.8|11444.8|11442.8|11441.6|11439.6|24
1655795940000|2022-06-21 07:19:00|11444.6|11442.6|11443.1|11441.1|11445.4|11443.4|11441.3|11439.3|50
1655795950000|2022-06-21 07:19:10|11443|11441|11444.8|11442.8|11445|11443|11442.3|11440.3|17
1655795960000|2022-06-21 07:19:20|11445|11443|11443|11441|11445.9|11443.9|11442.6|11440.6|39
1655795970000|2022-06-21 07:19:30|11443.1|11441.1|11441.3|11439.3|11443.1|11441.1|11441|11439|25
1655795980000|2022-06-21 07:19:40|11441|11439|11440.6|11438.6|11442.6|11440.6|11440.5|11438.5|27
1655795990000|2022-06-21 07:19:50|11440.8|11438.8|11439.8|11437.8|11440.9|11438.9|11439|11437|88
1655796000000|2022-06-21 07:20:00|11439.9|11437.9|11437.5|11435.5|11440.3|11438.3|11437.4|11435.4|38
1655796010000|2022-06-21 07:20:10|11437.6|11435.6|11437.5|11435.5|11438|11436|11437|11435|20
1655796020000|2022-06-21 07:20:20|11438|11436|11437.8|11435.8|11439.5|11437.5|11436.6|11434.6|30
1655796030000|2022-06-21 07:20:30|11437.6|11435.6|11437.1|11435.1|11438.1|11436.1|11436.6|11434.6|11
1655796040000|2022-06-21 07:20:40|11437.4|11435.4|11433|11431|11437.4|11435.4|11432.9|11430.9|40
1655796050000|2022-06-21 07:20:50|11432.9|11430.9|11433.1|11431.1|11435.4|11433.4|11432.6|11430.6|43
1655796060000|2022-06-21 07:21:00|11433.3|11431.3|11434.8|11432.8|11434.8|11432.8|11432.9|11430.9|19
1655796070000|2022-06-21 07:21:10|11434.3|11432.3|11435|11433|11436|11434|11434.3|11432.3|41
1655796080000|2022-06-21 07:21:20|11434.9|11432.9|11434.3|11432.3|11435|11433|11433.6|11431.6|17
1655796090000|2022-06-21 07:21:30|11434.4|11432.4|11435.8|11433.8|11436.3|11434.3|11434.3|11432.3|39
1655796100000|2022-06-21 07:21:40|11435.9|11433.9|11434.1|11432.1|11435.9|11433.9|11434|11432|9
1655796110000|2022-06-21 07:21:50|11435.5|11433.5|11436.5|11434.5|11436.6|11434.6|11435|11433|19
1655796120000|2022-06-21 07:22:00|11436.6|11434.6|11437.9|11435.9|11438.1|11436.1|11436.6|11434.6|13
1655796130000|2022-06-21 07:22:10|11438|11436|11438|11436|11439.3|11437.3|11437.8|11435.8|29
1655796140000|2022-06-21 07:22:20|11438.1|11436.1|11438.5|11436.5|11439.4|11437.4|11437.8|11435.8|26
1655796150000|2022-06-21 07:22:30|11439.3|11437.3|11438.6|11436.6|11439.4|11437.4|11438.1|11436.1|11
1655796160000|2022-06-21 07:22:40|11438.5|11436.5|11438.6|11436.6|11440.6|11438.6|11438.4|11436.4|30
1655796170000|2022-06-21 07:22:50|11438.8|11436.8|11438.8|11436.8|11439.3|11437.3|11437.3|11435.3|36
1655796180000|2022-06-21 07:23:00|11438.6|11436.6|11439.1|11437.1|11439.8|11437.8|11438.1|11436.1|11
1655796190000|2022-06-21 07:23:10|11439|11437|11437.9|11435.9|11440.1|11438.1|11437.6|11435.6|12
1655796200000|2022-06-21 07:23:20|11438|11436|11439.8|11437.8|11440.5|11438.5|11438|11436|21
1655796210000|2022-06-21 07:23:30|11440|11438|11440|11438|11440.8|11438.8|11439.8|11437.8|10
1655796220000|2022-06-21 07:23:40|11439.5|11437.5|11439.6|11437.6|11439.9|11437.9|11439.1|11437.1|7
1655796230000|2022-06-21 07:23:50|11439.5|11437.5|11439.6|11437.6|11439.8|11437.8|11439.3|11437.3|2
1655796240000|2022-06-21 07:24:00|11440.3|11438.3|11442|11440|11442.1|11440.1|11439.6|11437.6|34
1655796250000|2022-06-21 07:24:10|11441.8|11439.8|11441.6|11439.6|11441.9|11439.9|11440.5|11438.5|6
1655796260000|2022-06-21 07:24:20|11441|11439|11440.8|11438.8|11441|11439|11439.9|11437.9|7
1655796270000|2022-06-21 07:24:30|11440.4|11438.4|11440.6|11438.6|11440.6|11438.6|11439.1|11437.1|18
1655796280000|2022-06-21 07:24:40|11440.8|11438.8|11443|11441|11443.5|11441.5|11440.6|11438.6|28
1655796290000|2022-06-21 07:24:50|11443.1|11441.1|11441.3|11439.3|11443.1|11441.1|11441.3|11439.3|14
1655796300000|2022-06-21 07:25:00|11441.1|11439.1|11440.9|11438.9|11441.4|11439.4|11439.9|11437.9|13
1655796310000|2022-06-21 07:25:10|11440.8|11438.8|11443|11441|11443|11441|11440.5|11438.5|9
1655796320000|2022-06-21 07:25:20|11443.6|11441.6|11443.8|11441.8|11444.1|11442.1|11443.5|11441.5|15
1655796330000|2022-06-21 07:25:30|11443.3|11441.3|11443.3|11441.3|11443.6|11441.6|11441.9|11439.9|11
1655796340000|2022-06-21 07:25:40|11443.4|11441.4|11441.3|11439.3|11443.4|11441.4|11441.3|11439.3|10
1655796350000|2022-06-21 07:25:50|11441.1|11439.1|11442.3|11440.3|11442.8|11440.8|11441.1|11439.1|4
1655796360000|2022-06-21 07:26:00|11442.1|11440.1|11442.5|11440.5|11443.6|11441.6|11441.3|11439.3|16
1655796370000|2022-06-21 07:26:10|11442.4|11440.4|11441.4|11439.4|11442.6|11440.6|11441.3|11439.3|6
1655796380000|2022-06-21 07:26:20|11441.5|11439.5|11442.3|11440.3|11443|11441|11441.5|11439.5|5
1655796390000|2022-06-21 07:26:30|11442.1|11440.1|11442.3|11440.3|11442.9|11440.9|11442|11440|10
1655796400000|2022-06-21 07:26:40|11442.4|11440.4|11442.3|11440.3|11442.4|11440.4|11442|11440|1
1655796410000|2022-06-21 07:26:50|11442.1|11440.1|11444.1|11442.1|11444.1|11442.1|11441.6|11439.6|24
1655796420000|2022-06-21 07:27:00|11443.9|11441.9|11442.8|11440.8|11444.3|11442.3|11442.6|11440.6|24
1655796430000|2022-06-21 07:27:10|11442.6|11440.6|11441.5|11439.5|11443.4|11441.4|11441.5|11439.5|6
1655796440000|2022-06-21 07:27:20|11442|11440|11442.5|11440.5|11443.4|11441.4|11440.1|11438.1|63
1655796450000|2022-06-21 07:27:30|11442.4|11440.4|11441.3|11439.3|11443|11441|11440.6|11438.6|20
1655796460000|2022-06-21 07:27:40|11441.4|11439.4|11440.6|11438.6|11441.6|11439.6|11440.6|11438.6|22
1655796470000|2022-06-21 07:27:50|11440.8|11438.8|11442.1|11440.1|11442.3|11440.3|11440.6|11438.6|6
1655796480000|2022-06-21 07:28:00|11442.3|11440.3|11446.5|11444.5|11447|11445|11442.3|11440.3|61
1655796490000|2022-06-21 07:28:10|11446.4|11444.4|11450.5|11448.5|11450.5|11448.5|11446.4|11444.4|65
1655796500000|2022-06-21 07:28:20|11450.3|11448.3|11449.6|11447.6|11450.5|11448.5|11448|11446|43
1655796510000|2022-06-21 07:28:30|11449.8|11447.8|11447.1|11445.1|11450.5|11448.5|11447.1|11445.1|45
1655796520000|2022-06-21 07:28:40|11447.3|11445.3|11447.4|11445.4|11447.6|11445.6|11446.1|11444.1|17
1655796530000|2022-06-21 07:28:50|11447.3|11445.3|11448.5|11446.5|11448.5|11446.5|11446.1|11444.1|13
1655796540000|2022-06-21 07:29:00|11449.3|11447.3|11448.6|11446.6|11453|11451|11448.3|11446.3|220
1655796550000|2022-06-21 07:29:10|11448.1|11446.1|11448.8|11446.8|11448.9|11446.9|11446.1|11444.1|31
1655796560000|2022-06-21 07:29:20|11448.9|11446.9|11451.3|11449.3|11452.5|11450.5|11448.8|11446.8|58
1655796570000|2022-06-21 07:29:30|11452.3|11450.3|11451.9|11449.9|11454.1|11452.1|11451.4|11449.4|47
1655796580000|2022-06-21 07:29:40|11451|11449|11453|11451|11453|11451|11450.9|11448.9|21
1655796590000|2022-06-21 07:29:50|11452.9|11450.9|11453.4|11451.4|11453.4|11451.4|11451.5|11449.5|35
1655796600000|2022-06-21 07:30:00|11453|11451|11456.6|11454.6|11456.9|11454.9|11453|11451|86
1655796610000|2022-06-21 07:30:10|11456.8|11454.8|11456|11454|11457|11455|11455.8|11453.8|36
1655796620000|2022-06-21 07:30:20|11455.9|11453.9|11460.8|11458.8|11461.5|11459.5|11455.6|11453.6|133
1655796630000|2022-06-21 07:30:30|11460.9|11458.9|11465.1|11463.1|11465.1|11463.1|11460.8|11458.8|171
1655796640000|2022-06-21 07:30:40|11465.3|11463.3|11464|11462|11466.3|11464.3|11463.5|11461.5|85
1655796650000|2022-06-21 07:30:50|11463.9|11461.9|11465.5|11463.5|11465.9|11463.9|11463.8|11461.8|61
1655796660000|2022-06-21 07:31:00|11465.6|11463.6|11469.4|11467.4|11469.4|11467.4|11465.6|11463.6|155
1655796670000|2022-06-21 07:31:10|11469.6|11467.6|11470.4|11468.4|11470.5|11468.5|11468.4|11466.4|70
1655796680000|2022-06-21 07:31:20|11470.5|11468.5|11480.9|11478.9|11481.8|11479.8|11470.4|11468.4|550
1655796690000|2022-06-21 07:31:30|11480.4|11478.4|11479.9|11477.9|11481.3|11479.3|11477.4|11475.4|79
1655796700000|2022-06-21 07:31:40|11479.8|11477.8|11480.5|11478.5|11484.3|11482.3|11479.8|11477.8|136
1655796710000|2022-06-21 07:31:50|11480.4|11478.4|11479.8|11477.8|11482|11480|11479.4|11477.4|56
1655796720000|2022-06-21 07:32:00|11479.9|11477.9|11480.3|11478.3|11481.1|11479.1|11479.3|11477.3|75
1655796730000|2022-06-21 07:32:10|11480.4|11478.4|11476.5|11474.5|11481|11479|11475.4|11473.4|96
1655796740000|2022-06-21 07:32:20|11477.5|11475.5|11478.6|11476.6|11479.6|11477.6|11476.4|11474.4|70
1655796750000|2022-06-21 07:32:30|11478.4|11476.4|11478.3|11476.3|11478.9|11476.9|11476.5|11474.5|55
1655796760000|2022-06-21 07:32:40|11478.1|11476.1|11480.3|11478.3|11480.6|11478.6|11476.6|11474.6|68
1655796770000|2022-06-21 07:32:50|11480.1|11478.1|11477.4|11475.4|11482|11480|11476.5|11474.5|55
1655796780000|2022-06-21 07:33:00|11477.5|11475.5|11478.5|11476.5|11478.9|11476.9|11476.8|11474.8|61
1655796790000|2022-06-21 07:33:10|11478.4|11476.4|11477|11475|11478.5|11476.5|11476.9|11474.9|9
1655796800000|2022-06-21 07:33:20|11476.9|11474.9|11475.8|11473.8|11476.9|11474.9|11473.5|11471.5|64
1655796810000|2022-06-21 07:33:30|11475.5|11473.5|11475.8|11473.8|11476.1|11474.1|11474.3|11472.3|18
1655796820000|2022-06-21 07:33:40|11475.9|11473.9|11475.3|11473.3|11476|11474|11474.6|11472.6|12
1655796830000|2022-06-21 07:33:50|11475.5|11473.5|11472.9|11470.9|11475.5|11473.5|11472.8|11470.8|69
1655796840000|2022-06-21 07:34:00|11473|11471|11475.3|11473.3|11475.3|11473.3|11473|11471|32
1655796850000|2022-06-21 07:34:10|11474.9|11472.9|11469.5|11467.5|11475.1|11473.1|11469.5|11467.5|112
1655796860000|2022-06-21 07:34:20|11469.3|11467.3|11469|11467|11469.8|11467.8|11467.9|11465.9|45
1655796870000|2022-06-21 07:34:30|11468.9|11466.9|11471|11469|11472.3|11470.3|11468|11466|32
1655796880000|2022-06-21 07:34:40|11471.1|11469.1|11473.4|11471.4|11473.4|11471.4|11471.1|11469.1|26
1655796890000|2022-06-21 07:34:50|11472.9|11470.9|11471.3|11469.3|11473.4|11471.4|11471.3|11469.3|23
1655796900000|2022-06-21 07:35:00|11471.4|11469.4|11471.4|11469.4|11472.1|11470.1|11470.6|11468.6|12
1655796910000|2022-06-21 07:35:10|11471.3|11469.3|11469.1|11467.1|11472.1|11470.1|11469.1|11467.1|62
1655796920000|2022-06-21 07:35:20|11469.3|11467.3|11471.3|11469.3|11471.3|11469.3|11469.3|11467.3|17
1655796930000|2022-06-21 07:35:30|11471.1|11469.1|11470.6|11468.6|11471.1|11469.1|11470|11468|23
1655796940000|2022-06-21 07:35:40|11470.9|11468.9|11471.4|11469.4|11471.8|11469.8|11470.3|11468.3|18
1655796950000|2022-06-21 07:35:50|11471.5|11469.5|11471.9|11469.9|11472.3|11470.3|11471.4|11469.4|13
1655796960000|2022-06-21 07:36:00|11472|11470|11473|11471|11473.5|11471.5|11472|11470|29
1655796970000|2022-06-21 07:36:10|11473.1|11471.1|11474.5|11472.5|11474.5|11472.5|11472.6|11470.6|30
1655796980000|2022-06-21 07:36:20|11474.4|11472.4|11473.9|11471.9|11475|11473|11473|11471|28
1655796990000|2022-06-21 07:36:30|11474.1|11472.1|11472.3|11470.3|11474.3|11472.3|11471.9|11469.9|19
1655797000000|2022-06-21 07:36:40|11473.1|11471.1|11475.8|11473.8|11475.8|11473.8|11471.9|11469.9|50
1655797010000|2022-06-21 07:36:50|11475.6|11473.6|11476.1|11474.1|11476.9|11474.9|11475|11473|45
1655797020000|2022-06-21 07:37:00|11476|11474|11475.9|11473.9|11477.1|11475.1|11475.5|11473.5|28
1655797030000|2022-06-21 07:37:10|11475.8|11473.8|11479.4|11477.4|11479.5|11477.5|11475.8|11473.8|55
1655797040000|2022-06-21 07:37:20|11479.5|11477.5|11478.8|11476.8|11479.8|11477.8|11477.8|11475.8|19
1655797050000|2022-06-21 07:37:30|11478.6|11476.6|11478.3|11476.3|11478.9|11476.9|11477.9|11475.9|8
1655797060000|2022-06-21 07:37:40|11478|11476|11477|11475|11478.9|11476.9|11476.9|11474.9|28
1655797070000|2022-06-21 07:37:50|11477.1|11475.1|11480.8|11478.8|11481.3|11479.3|11477.1|11475.1|52
1655797080000|2022-06-21 07:38:00|11480.9|11478.9|11481|11479|11481.9|11479.9|11479.8|11477.8|23
1655797090000|2022-06-21 07:38:10|11480.9|11478.9|11479.6|11477.6|11481.4|11479.4|11479.4|11477.4|21
1655797100000|2022-06-21 07:38:20|11479.3|11477.3|11476.9|11474.9|11479.3|11477.3|11476.9|11474.9|28
1655797110000|2022-06-21 07:38:30|11477.1|11475.1|11475.9|11473.9|11477.3|11475.3|11475.4|11473.4|32
1655797120000|2022-06-21 07:38:40|11476.5|11474.5|11479|11477|11479|11477|11476.3|11474.3|21
1655797130000|2022-06-21 07:38:50|11478.9|11476.9|11479|11477|11479.6|11477.6|11477.6|11475.6|16
1655797140000|2022-06-21 07:39:00|11478.9|11476.9|11478.4|11476.4|11481.3|11479.3|11478.3|11476.3|44
1655797150000|2022-06-21 07:39:10|11478.5|11476.5|11478|11476|11478.5|11476.5|11477.1|11475.1|32
1655797160000|2022-06-21 07:39:20|11477.9|11475.9|11479.3|11477.3|11479.9|11477.9|11477.9|11475.9|28
1655797170000|2022-06-21 07:39:30|11479.1|11477.1|11481.8|11479.8|11482|11480|11479|11477|53
1655797180000|2022-06-21 07:39:40|11481.6|11479.6|11480.8|11478.8|11482.5|11480.5|11480.6|11478.6|25
1655797190000|2022-06-21 07:39:50|11480.9|11478.9|11482.4|11480.4|11482.8|11480.8|11480.9|11478.9|54
1655797200000|2022-06-21 07:40:00|11482.3|11480.3|11481.9|11479.9|11482.4|11480.4|11479.9|11477.9|26
1655797210000|2022-06-21 07:40:10|11482|11480|11481.4|11479.4|11482|11480|11480.5|11478.5|21
1655797220000|2022-06-21 07:40:20|11481.3|11479.3|11480.4|11478.4|11481.4|11479.4|11480|11478|21
1655797230000|2022-06-21 07:40:30|11480.5|11478.5|11482.6|11480.6|11482.6|11480.6|11479.1|11477.1|32
1655797240000|2022-06-21 07:40:40|11483|11481|11485.1|11483.1|11487.4|11485.4|11482.4|11480.4|163
1655797250000|2022-06-21 07:40:50|11484.8|11482.8|11483.1|11481.1|11484.8|11482.8|11482.6|11480.6|42
1655797260000|2022-06-21 07:41:00|11483.4|11481.4|11486.5|11484.5|11486.5|11484.5|11483.4|11481.4|32
1655797270000|2022-06-21 07:41:10|11486.6|11484.6|11486.3|11484.3|11486.8|11484.8|11485.3|11483.3|32
1655797280000|2022-06-21 07:41:20|11486.1|11484.1|11486|11484|11487.1|11485.1|11484.3|11482.3|42
1655797290000|2022-06-21 07:41:30|11486.4|11484.4|11487.5|11485.5|11488.1|11486.1|11485.1|11483.1|28
1655797300000|2022-06-21 07:41:40|11487.4|11485.4|11490.8|11488.8|11490.8|11488.8|11487.3|11485.3|69
1655797310000|2022-06-21 07:41:50|11490.9|11488.9|11490.6|11488.6|11490.9|11488.9|11489.6|11487.6|39
1655797320000|2022-06-21 07:42:00|11490.8|11488.8|11487.1|11485.1|11490.9|11488.9|11486.6|11484.6|76
1655797330000|2022-06-21 07:42:10|11487.5|11485.5|11485.9|11483.9|11487.5|11485.5|11484.9|11482.9|18
1655797340000|2022-06-21 07:42:20|11486|11484|11486.3|11484.3|11486.4|11484.4|11485.5|11483.5|15
1655797350000|2022-06-21 07:42:30|11486.1|11484.1|11488.3|11486.3|11488.3|11486.3|11485.4|11483.4|22
1655797360000|2022-06-21 07:42:40|11488.4|11486.4|11489.1|11487.1|11490.1|11488.1|11487.5|11485.5|30
1655797370000|2022-06-21 07:42:50|11489.3|11487.3|11490.1|11488.1|11490.3|11488.3|11488.5|11486.5|19
1655797380000|2022-06-21 07:43:00|11490.3|11488.3|11491.9|11489.9|11491.9|11489.9|11490.3|11488.3|63
1655797390000|2022-06-21 07:43:10|11492|11490|11491.9|11489.9|11492.9|11490.9|11491.1|11489.1|57
1655797400000|2022-06-21 07:43:20|11492|11490|11489.5|11487.5|11492|11490|11489.4|11487.4|25
1655797410000|2022-06-21 07:43:30|11489.4|11487.4|11491|11489|11492.4|11490.4|11488.6|11486.6|40
1655797420000|2022-06-21 07:43:40|11490.6|11488.6|11488.1|11486.1|11491|11489|11488.1|11486.1|12
1655797430000|2022-06-21 07:43:50|11488.5|11486.5|11489.6|11487.6|11490|11488|11488.5|11486.5|19
1655797440000|2022-06-21 07:44:00|11489.5|11487.5|11491.4|11489.4|11491.4|11489.4|11489.3|11487.3|32
1655797450000|2022-06-21 07:44:10|11491.3|11489.3|11490.4|11488.4|11492.1|11490.1|11489.9|11487.9|30
1655797460000|2022-06-21 07:44:20|11490.3|11488.3|11489.1|11487.1|11490.3|11488.3|11488.9|11486.9|20
1655797470000|2022-06-21 07:44:30|11489|11487|11490|11488|11490.3|11488.3|11488.5|11486.5|11
1655797480000|2022-06-21 07:44:40|11489.9|11487.9|11489.8|11487.8|11489.9|11487.9|11488.5|11486.5|20
1655797490000|2022-06-21 07:44:50|11489.9|11487.9|11488.4|11486.4|11489.9|11487.9|11488.4|11486.4|10
1655797500000|2022-06-21 07:45:00|11489.6|11487.6|11491|11489|11491|11489|11489.4|11487.4|35
1655797510000|2022-06-21 07:45:10|11490.9|11488.9|11490.6|11488.6|11490.9|11488.9|11489.5|11487.5|32
1655797520000|2022-06-21 07:45:20|11490.5|11488.5|11490.9|11488.9|11492.1|11490.1|11490.4|11488.4|41
1655797530000|2022-06-21 07:45:30|11491|11489|11490.8|11488.8|11491|11489|11489.3|11487.3|20
1655797540000|2022-06-21 07:45:40|11490.6|11488.6|11488.8|11486.8|11491.4|11489.4|11488.4|11486.4|27
1655797550000|2022-06-21 07:45:50|11487.9|11485.9|11487.4|11485.4|11488.1|11486.1|11487.3|11485.3|28
1655797560000|2022-06-21 07:46:00|11487.3|11485.3|11486.3|11484.3|11487.5|11485.5|11486|11484|19
1655797570000|2022-06-21 07:46:10|11486.1|11484.1|11486|11484|11486.3|11484.3|11485.4|11483.4|34
1655797580000|2022-06-21 07:46:20|11486.1|11484.1|11483.4|11481.4|11486.5|11484.5|11483.4|11481.4|49
1655797590000|2022-06-21 07:46:30|11483.5|11481.5|11483|11481|11483.8|11481.8|11482.6|11480.6|52
1655797600000|2022-06-21 07:46:40|11482.4|11480.4|11482|11480|11483.4|11481.4|11481.6|11479.6|43
1655797610000|2022-06-21 07:46:50|11483|11481|11482.1|11480.1|11483.8|11481.8|11481.9|11479.9|31
1655797620000|2022-06-21 07:47:00|11482.4|11480.4|11486.4|11484.4|11486.5|11484.5|11482.1|11480.1|57
1655797630000|2022-06-21 07:47:10|11486.3|11484.3|11486.1|11484.1|11487.3|11485.3|11485.8|11483.8|28
1655797640000|2022-06-21 07:47:20|11486.3|11484.3|11486.8|11484.8|11487|11485|11485.8|11483.8|17
1655797650000|2022-06-21 07:47:30|11486.9|11484.9|11488.1|11486.1|11489|11487|11486.5|11484.5|28
1655797660000|2022-06-21 07:47:40|11487.8|11485.8|11488.4|11486.4|11489.3|11487.3|11487.6|11485.6|24
1655797670000|2022-06-21 07:47:50|11488.5|11486.5|11487.8|11485.8|11488.8|11486.8|11487|11485|19
1655797680000|2022-06-21 07:48:00|11487.9|11485.9|11488.9|11486.9|11489.1|11487.1|11487|11485|28
1655797690000|2022-06-21 07:48:10|11489|11487|11488.8|11486.8|11490|11488|11488.6|11486.6|19
1655797700000|2022-06-21 07:48:20|11489|11487|11486.8|11484.8|11489|11487|11486.8|11484.8|13
1655797710000|2022-06-21 07:48:30|11486.6|11484.6|11485.3|11483.3|11486.8|11484.8|11484.5|11482.5|52
1655797720000|2022-06-21 07:48:40|11485.1|11483.1|11484.8|11482.8|11485.8|11483.8|11484.4|11482.4|5
1655797730000|2022-06-21 07:48:50|11484.9|11482.9|11485.3|11483.3|11485.8|11483.8|11484.4|11482.4|18
1655797740000|2022-06-21 07:49:00|11485.5|11483.5|11487.1|11485.1|11487.3|11485.3|11485.3|11483.3|14
1655797750000|2022-06-21 07:49:10|11487|11485|11488.5|11486.5|11488.5|11486.5|11487|11485|21
1655797760000|2022-06-21 07:49:20|11488.6|11486.6|11487.3|11485.3|11489.6|11487.6|11487.1|11485.1|35
1655797770000|2022-06-21 07:49:30|11487.1|11485.1|11487.6|11485.6|11487.6|11485.6|11486.3|11484.3|16
1655797780000|2022-06-21 07:49:40|11487.8|11485.8|11487.3|11485.3|11488.1|11486.1|11487.3|11485.3|8
1655797790000|2022-06-21 07:49:50|11486.9|11484.9|11487.8|11485.8|11488.4|11486.4|11486.8|11484.8|11
1655797800000|2022-06-21 07:50:00|11487.9|11485.9|11489.4|11487.4|11489.9|11487.9|11487.8|11485.8|19
1655797810000|2022-06-21 07:50:10|11489.5|11487.5|11489.3|11487.3|11489.6|11487.6|11488.5|11486.5|59
1655797820000|2022-06-21 07:50:20|11489|11487|11490|11488|11490.4|11488.4|11488.3|11486.3|29
1655797830000|2022-06-21 07:50:30|11490.1|11488.1|11490.4|11488.4|11490.5|11488.5|11488.6|11486.6|43
1655797840000|2022-06-21 07:50:40|11490.8|11488.8|11495.9|11493.9|11496|11494|11490.8|11488.8|104
1655797850000|2022-06-21 07:50:50|11496|11494|11492.6|11490.6|11496.3|11494.3|11492.4|11490.4|69
1655797860000|2022-06-21 07:51:00|11492.8|11490.8|11493.4|11491.4|11493.9|11491.9|11492.8|11490.8|17
1655797870000|2022-06-21 07:51:10|11493.5|11491.5|11492.6|11490.6|11494|11492|11492.5|11490.5|13
1655797880000|2022-06-21 07:51:20|11492.3|11490.3|11495.6|11493.6|11495.8|11493.8|11491.9|11489.9|46
1655797890000|2022-06-21 07:51:30|11495.8|11493.8|11495.1|11493.1|11496.8|11494.8|11494.8|11492.8|65
1655797900000|2022-06-21 07:51:40|11495|11493|11497.9|11495.9|11498.3|11496.3|11495|11493|61
1655797910000|2022-06-21 07:51:50|11498.1|11496.1|11500.6|11498.6|11500.8|11498.8|11497.8|11495.8|90
1655797920000|2022-06-21 07:52:00|11500.5|11498.5|11501.8|11499.8|11502.4|11500.4|11500.5|11498.5|86
1655797930000|2022-06-21 07:52:10|11501.4|11499.4|11503.8|11501.8|11504.1|11502.1|11501.4|11499.4|75
1655797940000|2022-06-21 07:52:20|11503.9|11501.9|11504.1|11502.1|11504.3|11502.3|11503.1|11501.1|71
1655797950000|2022-06-21 07:52:30|11504.3|11502.3|11504.3|11502.3|11506|11504|11504.1|11502.1|84
1655797960000|2022-06-21 07:52:40|11504.1|11502.1|11503.3|11501.3|11504.4|11502.4|11502.9|11500.9|96
1655797970000|2022-06-21 07:52:50|11503.1|11501.1|11500.8|11498.8|11504|11502|11500.8|11498.8|27
1655797980000|2022-06-21 07:53:00|11500.9|11498.9|11502.6|11500.6|11503|11501|11500.9|11498.9|64
1655797990000|2022-06-21 07:53:10|11502.8|11500.8|11500.3|11498.3|11503.3|11501.3|11500|11498|20
1655798000000|2022-06-21 07:53:20|11500.1|11498.1|11498.9|11496.9|11500.1|11498.1|11498.9|11496.9|46
1655798010000|2022-06-21 07:53:30|11499|11497|11499.3|11497.3|11499.8|11497.8|11498.4|11496.4|24
1655798020000|2022-06-21 07:53:40|11499.5|11497.5|11499.4|11497.4|11499.9|11497.9|11499.3|11497.3|35
1655798030000|2022-06-21 07:53:50|11499.5|11497.5|11499.4|11497.4|11499.6|11497.6|11497.9|11495.9|35
1655798040000|2022-06-21 07:54:00|11499.5|11497.5|11499|11497|11499.6|11497.6|11498.4|11496.4|57
1655798050000|2022-06-21 07:54:10|11499.4|11497.4|11497.1|11495.1|11499.4|11497.4|11497.1|11495.1|104
1655798060000|2022-06-21 07:54:20|11497.3|11495.3|11497.5|11495.5|11497.6|11495.6|11496.6|11494.6|38
1655798070000|2022-06-21 07:54:30|11497|11495|11496.9|11494.9|11497.4|11495.4|11496.1|11494.1|18
1655798080000|2022-06-21 07:54:40|11496.8|11494.8|11493.1|11491.1|11496.8|11494.8|11493|11491|62
1655798090000|2022-06-21 07:54:50|11493.3|11491.3|11491.9|11489.9|11493.5|11491.5|11491.9|11489.9|38
1655798100000|2022-06-21 07:55:00|11492.1|11490.1|11490.6|11488.6|11493.6|11491.6|11490|11488|71
1655798110000|2022-06-21 07:55:10|11490.9|11488.9|11490.4|11488.4|11490.9|11488.9|11490.1|11488.1|23
1655798120000|2022-06-21 07:55:20|11490.3|11488.3|11488.8|11486.8|11490.4|11488.4|11487.9|11485.9|49
1655798130000|2022-06-21 07:55:30|11488.9|11486.9|11489.3|11487.3|11489.8|11487.8|11488.6|11486.6|33
1655798140000|2022-06-21 07:55:40|11489.1|11487.1|11490|11488|11490.3|11488.3|11488.6|11486.6|38
1655798150000|2022-06-21 07:55:50|11489.5|11487.5|11488.8|11486.8|11489.6|11487.6|11488.8|11486.8|68
1655798160000|2022-06-21 07:56:00|11488.9|11486.9|11488.4|11486.4|11489.8|11487.8|11487.8|11485.8|61
1655798170000|2022-06-21 07:56:10|11488.5|11486.5|11488.8|11486.8|11488.8|11486.8|11487.6|11485.6|36
1655798180000|2022-06-21 07:56:20|11488.6|11486.6|11488|11486|11488.6|11486.6|11486.9|11484.9|31
1655798190000|2022-06-21 07:56:30|11488.1|11486.1|11487.6|11485.6|11488.5|11486.5|11486.9|11484.9|34
1655798200000|2022-06-21 07:56:40|11487.8|11485.8|11486.8|11484.8|11488|11486|11486.8|11484.8|18
1655798210000|2022-06-21 07:56:50|11486.9|11484.9|11485.9|11483.9|11487.3|11485.3|11485.9|11483.9|22
1655798220000|2022-06-21 07:57:00|11485.8|11483.8|11484.1|11482.1|11487|11485|11484|11482|80
1655798230000|2022-06-21 07:57:10|11484.4|11482.4|11482.5|11480.5|11484.8|11482.8|11482.5|11480.5|45
1655798240000|2022-06-21 07:57:20|11482.4|11480.4|11482.3|11480.3|11482.8|11480.8|11482.1|11480.1|34
1655798250000|2022-06-21 07:57:30|11481.9|11479.9|11480.9|11478.9|11482.1|11480.1|11480.9|11478.9|34
1655798260000|2022-06-21 07:57:40|11481|11479|11480.9|11478.9|11481.9|11479.9|11480.6|11478.6|41
1655798270000|2022-06-21 07:57:50|11480.8|11478.8|11479.9|11477.9|11480.8|11478.8|11479.8|11477.8|86
1655798280000|2022-06-21 07:58:00|11479.8|11477.8|11479.6|11477.6|11481|11479|11479.4|11477.4|58
1655798290000|2022-06-21 07:58:10|11479.8|11477.8|11480.5|11478.5|11480.5|11478.5|11479.8|11477.8|22
1655798300000|2022-06-21 07:58:20|11480.8|11478.8|11479.6|11477.6|11481.1|11479.1|11478.1|11476.1|125
1655798310000|2022-06-21 07:58:30|11480.1|11478.1|11480.9|11478.9|11481.3|11479.3|11479.5|11477.5|25
1655798320000|2022-06-21 07:58:40|11481|11479|11481|11479|11481.5|11479.5|11481|11479|30
1655798330000|2022-06-21 07:58:50|11481.1|11479.1|11482.1|11480.1|11482.4|11480.4|11480|11478|37
1655798340000|2022-06-21 07:59:00|11482|11480|11484|11482|11484.1|11482.1|11482|11480|47
1655798350000|2022-06-21 07:59:10|11483.9|11481.9|11482.1|11480.1|11483.9|11481.9|11482|11480|23
1655798360000|2022-06-21 07:59:20|11482|11480|11482.9|11480.9|11483.4|11481.4|11481.4|11479.4|20
1655798370000|2022-06-21 07:59:30|11483|11481|11482.4|11480.4|11483.1|11481.1|11482|11480|3
1655798380000|2022-06-21 07:59:40|11482.5|11480.5|11484.1|11482.1|11484.5|11482.5|11482.3|11480.3|14
1655798390000|2022-06-21 07:59:50|11484|11482|11483.9|11481.9|11485.8|11483.8|11483.9|11481.9|18
1655798400000|2022-06-21 08:00:00|11483.8|11481.8|11483.5|11481.5|11484.3|11482.3|11482.4|11480.4|62
1655798410000|2022-06-21 08:00:10|11483.4|11481.4|11481|11479|11483.5|11481.5|11480.5|11478.5|12
1655798420000|2022-06-21 08:00:20|11480.9|11478.9|11480.3|11478.3|11481.4|11479.4|11479.5|11477.5|63
1655798430000|2022-06-21 08:00:30|11480.6|11478.6|11482.4|11480.4|11482.4|11480.4|11480.4|11478.4|32
1655798440000|2022-06-21 08:00:40|11482.1|11480.1|11483|11481|11483.4|11481.4|11482|11480|18
1655798450000|2022-06-21 08:00:50|11482.9|11480.9|11482.6|11480.6|11483.1|11481.1|11482|11480|24
1655798460000|2022-06-21 08:01:00|11482.8|11480.8|11485.4|11483.4|11485.5|11483.5|11482.8|11480.8|29
1655798470000|2022-06-21 08:01:10|11485.5|11483.5|11485.6|11483.6|11485.8|11483.8|11484.4|11482.4|27
1655798480000|2022-06-21 08:01:20|11485.8|11483.8|11487.9|11485.9|11487.9|11485.9|11485.8|11483.8|36
1655798490000|2022-06-21 08:01:30|11487.6|11485.6|11489|11487|11489|11487|11486.1|11484.1|94
1655798500000|2022-06-21 08:01:40|11488.9|11486.9|11490.5|11488.5|11491|11489|11488.6|11486.6|90
1655798510000|2022-06-21 08:01:50|11490.1|11488.1|11489.8|11487.8|11490.8|11488.8|11489|11487|24
1655798520000|2022-06-21 08:02:00|11490.3|11488.3|11491.1|11489.1|11492.3|11490.3|11489.6|11487.6|66
1655798530000|2022-06-21 08:02:10|11490.9|11488.9|11490.8|11488.8|11491|11489|11489.6|11487.6|27
1655798540000|2022-06-21 08:02:20|11490.9|11488.9|11486.4|11484.4|11490.9|11488.9|11486.1|11484.1|35
1655798550000|2022-06-21 08:02:30|11486.5|11484.5|11488.8|11486.8|11489.1|11487.1|11486|11484|52
1655798560000|2022-06-21 08:02:40|11488.9|11486.9|11489.4|11487.4|11490.6|11488.6|11488.9|11486.9|20
1655798570000|2022-06-21 08:02:50|11489.3|11487.3|11487.3|11485.3|11489.3|11487.3|11487.1|11485.1|20
1655798580000|2022-06-21 08:03:00|11487.4|11485.4|11488.9|11486.9|11488.9|11486.9|11486.5|11484.5|38
1655798590000|2022-06-21 08:03:10|11489.1|11487.1|11490.8|11488.8|11495.4|11493.4|11489.1|11487.1|109
1655798600000|2022-06-21 08:03:20|11490.9|11488.9|11490.4|11488.4|11491.9|11489.9|11490.1|11488.1|22
1655798610000|2022-06-21 08:03:30|11490.6|11488.6|11498.1|11496.1|11498.4|11496.4|11489.6|11487.6|246
1655798620000|2022-06-21 08:03:40|11498|11496|11498.5|11496.5|11499.8|11497.8|11496|11494|79
1655798630000|2022-06-21 08:03:50|11498.4|11496.4|11497.4|11495.4|11498.8|11496.8|11497.1|11495.1|54
1655798640000|2022-06-21 08:04:00|11497.5|11495.5|11499.6|11497.6|11499.6|11497.6|11497.5|11495.5|64
1655798650000|2022-06-21 08:04:10|11499.9|11497.9|11499.4|11497.4|11500.3|11498.3|11499.3|11497.3|45
1655798660000|2022-06-21 08:04:20|11499.5|11497.5|11499.5|11497.5|11499.5|11497.5|11497.6|11495.6|39
1655798670000|2022-06-21 08:04:30|11498.9|11496.9|11501.4|11499.4|11501.4|11499.4|11498.9|11496.9|43
1655798680000|2022-06-21 08:04:40|11501.5|11499.5|11500.6|11498.6|11501.6|11499.6|11500.6|11498.6|23
1655798690000|2022-06-21 08:04:50|11500.8|11498.8|11499.9|11497.9|11500.8|11498.8|11499.9|11497.9|17
1655798700000|2022-06-21 08:05:00|11500|11498|11501.3|11499.3|11501.4|11499.4|11499.6|11497.6|59
1655798710000|2022-06-21 08:05:10|11500.9|11498.9|11501.9|11499.9|11502.1|11500.1|11500|11498|39
1655798720000|2022-06-21 08:05:20|11501.8|11499.8|11501.1|11499.1|11501.9|11499.9|11500.4|11498.4|17
1655798730000|2022-06-21 08:05:30|11501|11499|11501.6|11499.6|11501.6|11499.6|11500.8|11498.8|19
1655798740000|2022-06-21 08:05:40|11501.5|11499.5|11499.8|11497.8|11501.5|11499.5|11499.8|11497.8|110
1655798750000|2022-06-21 08:05:50|11499.6|11497.6|11497.6|11495.6|11500.4|11498.4|11497.6|11495.6|88
1655798760000|2022-06-21 08:06:00|11497.8|11495.8|11498|11496|11498.3|11496.3|11497.3|11495.3|21
1655798770000|2022-06-21 08:06:10|11498.1|11496.1|11498|11496|11498.3|11496.3|11496.8|11494.8|70
1655798780000|2022-06-21 08:06:20|11498.1|11496.1|11498.5|11496.5|11498.6|11496.6|11498|11496|17
1655798790000|2022-06-21 08:06:30|11498.6|11496.6|11498.1|11496.1|11498.9|11496.9|11497.5|11495.5|26
1655798800000|2022-06-21 08:06:40|11498|11496|11498.4|11496.4|11498.6|11496.6|11497.1|11495.1|29
1655798810000|2022-06-21 08:06:50|11498.5|11496.5|11496.8|11494.8|11498.5|11496.5|11495.4|11493.4|40
1655798820000|2022-06-21 08:07:00|11496.9|11494.9|11497.1|11495.1|11498.9|11496.9|11496.8|11494.8|27
1655798830000|2022-06-21 08:07:10|11497.3|11495.3|11498.5|11496.5|11499.1|11497.1|11497.3|11495.3|29
1655798840000|2022-06-21 08:07:20|11498.4|11496.4|11497.8|11495.8|11498.8|11496.8|11497.4|11495.4|13
1655798850000|2022-06-21 08:07:30|11498.5|11496.5|11498.8|11496.8|11499.1|11497.1|11497.8|11495.8|33
1655798860000|2022-06-21 08:07:40|11498.6|11496.6|11499.4|11497.4|11500|11498|11498.6|11496.6|48
1655798870000|2022-06-21 08:07:50|11499.5|11497.5|11499|11497|11500.1|11498.1|11498.5|11496.5|15
1655798880000|2022-06-21 08:08:00|11499.1|11497.1|11499.6|11497.6|11499.8|11497.8|11498.3|11496.3|13
1655798890000|2022-06-21 08:08:10|11499.4|11497.4|11499.5|11497.5|11499.8|11497.8|11499|11497|12
1655798900000|2022-06-21 08:08:20|11499.6|11497.6|11499.5|11497.5|11499.8|11497.8|11499.4|11497.4|16
1655798910000|2022-06-21 08:08:30|11500|11498|11496.5|11494.5|11500|11498|11496.4|11494.4|34
1655798920000|2022-06-21 08:08:40|11496.6|11494.6|11497.3|11495.3|11498.8|11496.8|11496.1|11494.1|47
1655798930000|2022-06-21 08:08:50|11497.4|11495.4|11497.4|11495.4|11497.5|11495.5|11497|11495|6
1655798940000|2022-06-21 08:09:00|11497.3|11495.3|11497.6|11495.6|11498.1|11496.1|11497.3|11495.3|24
1655798950000|2022-06-21 08:09:10|11497.5|11495.5|11498.5|11496.5|11499.1|11497.1|11497.5|11495.5|18
1655798960000|2022-06-21 08:09:20|11498.6|11496.6|11498.8|11496.8|11498.8|11496.8|11497.1|11495.1|24
1655798970000|2022-06-21 08:09:30|11501.8|11499.8|11499.4|11497.4|11501.9|11499.9|11499.4|11497.4|99
1655798980000|2022-06-21 08:09:40|11499.6|11497.6|11502.6|11500.6|11502.6|11500.6|11499.6|11497.6|54
1655798990000|2022-06-21 08:09:50|11502.8|11500.8|11503.1|11501.1|11503.1|11501.1|11501.6|11499.6|39
1655799000000|2022-06-21 08:10:00|11503.3|11501.3|11503.5|11501.5|11503.6|11501.6|11502.9|11500.9|38
1655799010000|2022-06-21 08:10:10|11503.6|11501.6|11504.9|11502.9|11505|11503|11503.4|11501.4|42
1655799020000|2022-06-21 08:10:20|11505.4|11503.4|11505.9|11503.9|11506.3|11504.3|11504.6|11502.6|54
1655799030000|2022-06-21 08:10:30|11505.8|11503.8|11505.9|11503.9|11506|11504|11505.5|11503.5|16
1655799040000|2022-06-21 08:10:40|11505.8|11503.8|11505.6|11503.6|11505.9|11503.9|11504.8|11502.8|23
1655799050000|2022-06-21 08:10:50|11505.9|11503.9|11510.1|11508.1|11510.1|11508.1|11505.9|11503.9|127
1655799060000|2022-06-21 08:11:00|11509.6|11507.6|11508.1|11506.1|11509.8|11507.8|11507.9|11505.9|52
1655799070000|2022-06-21 08:11:10|11508.3|11506.3|11508.1|11506.1|11508.5|11506.5|11507.8|11505.8|17
1655799080000|2022-06-21 08:11:20|11508.3|11506.3|11506.9|11504.9|11508.4|11506.4|11506.9|11504.9|16
1655799090000|2022-06-21 08:11:30|11506.8|11504.8|11505.6|11503.6|11507.1|11505.1|11505.1|11503.1|28
1655799100000|2022-06-21 08:11:40|11505.4|11503.4|11503.8|11501.8|11505.8|11503.8|11503.8|11501.8|25
1655799110000|2022-06-21 08:11:50|11504.1|11502.1|11505.1|11503.1|11505.3|11503.3|11503.9|11501.9|22
1655799120000|2022-06-21 08:12:00|11506|11504|11506.5|11504.5|11507.1|11505.1|11506|11504|34
1655799130000|2022-06-21 08:12:10|11506.4|11504.4|11505.8|11503.8|11506.4|11504.4|11505.4|11503.4|18
1655799140000|2022-06-21 08:12:20|11505.6|11503.6|11506|11504|11506|11504|11505.5|11503.5|12
1655799150000|2022-06-21 08:12:30|11505.9|11503.9|11505.4|11503.4|11506.1|11504.1|11505.3|11503.3|19
1655799160000|2022-06-21 08:12:40|11505.1|11503.1|11506.4|11504.4|11506.4|11504.4|11504.9|11502.9|29
1655799170000|2022-06-21 08:12:50|11506.3|11504.3|11506|11504|11506.8|11504.8|11506|11504|8
1655799180000|2022-06-21 08:13:00|11505.9|11503.9|11504.8|11502.8|11505.9|11503.9|11504.5|11502.5|36
1655799190000|2022-06-21 08:13:10|11505.1|11503.1|11505|11503|11505.3|11503.3|11504.4|11502.4|26
1655799200000|2022-06-21 08:13:20|11505.3|11503.3|11505.8|11503.8|11506.4|11504.4|11505.1|11503.1|21
1655799210000|2022-06-21 08:13:30|11506|11504|11505.6|11503.6|11506.1|11504.1|11505.4|11503.4|21
1655799220000|2022-06-21 08:13:40|11505.5|11503.5|11506.4|11504.4|11506.4|11504.4|11505.3|11503.3|9
1655799230000|2022-06-21 08:13:50|11506.1|11504.1|11507.1|11505.1|11508.3|11506.3|11506.1|11504.1|110
1655799240000|2022-06-21 08:14:00|11507.3|11505.3|11507.5|11505.5|11507.9|11505.9|11507.3|11505.3|25
1655799250000|2022-06-21 08:14:10|11507.4|11505.4|11508.9|11506.9|11508.9|11506.9|11506.6|11504.6|283
1655799260000|2022-06-21 08:14:20|11509|11507|11510.3|11508.3|11510.6|11508.6|11508.9|11506.9|59
1655799270000|2022-06-21 08:14:30|11510.1|11508.1|11510.6|11508.6|11510.9|11508.9|11510.1|11508.1|66
1655799280000|2022-06-21 08:14:40|11510.4|11508.4|11510.6|11508.6|11511.3|11509.3|11510.4|11508.4|46
1655799290000|2022-06-21 08:14:50|11510.9|11508.9|11503.6|11501.6|11511|11509|11503.6|11501.6|90
1655799300000|2022-06-21 08:15:00|11503.8|11501.8|11503.3|11501.3|11505|11503|11501.9|11499.9|74
1655799310000|2022-06-21 08:15:10|11503.9|11501.9|11504.4|11502.4|11505.1|11503.1|11503.4|11501.4|15
1655799320000|2022-06-21 08:15:20|11504.5|11502.5|11502.6|11500.6|11504.5|11502.5|11500.4|11498.4|32
1655799330000|2022-06-21 08:15:30|11502.8|11500.8|11500.9|11498.9|11502.9|11500.9|11500.4|11498.4|29
1655799340000|2022-06-21 08:15:40|11501|11499|11500.6|11498.6|11501.3|11499.3|11500.3|11498.3|24
1655799350000|2022-06-21 08:15:50|11500.5|11498.5|11499|11497|11500.5|11498.5|11499|11497|34
1655799360000|2022-06-21 08:16:00|11498.9|11496.9|11496.5|11494.5|11499.4|11497.4|11496.3|11494.3|87
1655799370000|2022-06-21 08:16:10|11496.3|11494.3|11497|11495|11497.6|11495.6|11495.9|11493.9|57
1655799380000|2022-06-21 08:16:20|11497.1|11495.1|11495.8|11493.8|11497.1|11495.1|11495.8|11493.8|15
1655799390000|2022-06-21 08:16:30|11496.1|11494.1|11494.1|11492.1|11496.1|11494.1|11492.6|11490.6|60
1655799400000|2022-06-21 08:16:40|11494.3|11492.3|11494.6|11492.6|11496|11494|11492.9|11490.9|49
1655799410000|2022-06-21 08:16:50|11494.8|11492.8|11493.8|11491.8|11494.9|11492.9|11493|11491|70
1655799420000|2022-06-21 08:17:00|11493.6|11491.6|11494.9|11492.9|11494.9|11492.9|11492.1|11490.1|88
1655799430000|2022-06-21 08:17:10|11494.5|11492.5|11493.6|11491.6|11495.4|11493.4|11492.8|11490.8|61
1655799440000|2022-06-21 08:17:20|11493.1|11491.1|11491|11489|11493.1|11491.1|11491|11489|28
1655799450000|2022-06-21 08:17:30|11490.9|11488.9|11489.5|11487.5|11491.1|11489.1|11488.4|11486.4|62
1655799460000|2022-06-21 08:17:40|11489.8|11487.8|11490.3|11488.3|11491|11489|11489.5|11487.5|23
1655799470000|2022-06-21 08:17:50|11490.4|11488.4|11492|11490|11492.3|11490.3|11490.1|11488.1|21
1655799480000|2022-06-21 08:18:00|11491.1|11489.1|11491.8|11489.8|11492.4|11490.4|11490|11488|88
1655799490000|2022-06-21 08:18:10|11491.6|11489.6|11491.8|11489.8|11492.6|11490.6|11491.5|11489.5|15
1655799500000|2022-06-21 08:18:20|11491.6|11489.6|11492.9|11490.9|11492.9|11490.9|11490.9|11488.9|45
1655799510000|2022-06-21 08:18:30|11493|11491|11492.9|11490.9|11493|11491|11492.3|11490.3|18
1655799520000|2022-06-21 08:18:40|11492.8|11490.8|11492.5|11490.5|11493.6|11491.6|11492.4|11490.4|28
1655799530000|2022-06-21 08:18:50|11492.8|11490.8|11493.9|11491.9|11493.9|11491.9|11492.4|11490.4|12
1655799540000|2022-06-21 08:19:00|11493.8|11491.8|11494.9|11492.9|11495.1|11493.1|11493.5|11491.5|23
1655799550000|2022-06-21 08:19:10|11494.8|11492.8|11494.8|11492.8|11495.4|11493.4|11494.1|11492.1|23
1655799560000|2022-06-21 08:19:20|11493.8|11491.8|11493.9|11491.9|11494.1|11492.1|11493|11491|13
1655799570000|2022-06-21 08:19:30|11494.1|11492.1|11496.6|11494.6|11496.6|11494.6|11494.1|11492.1|26
1655799580000|2022-06-21 08:19:40|11496.4|11494.4|11496.3|11494.3|11496.8|11494.8|11495.5|11493.5|49
1655799590000|2022-06-21 08:19:50|11496.4|11494.4|11496.1|11494.1|11496.9|11494.9|11496.1|11494.1|10
1655799600000|2022-06-21 08:20:00|11495.9|11493.9|11496.5|11494.5|11497.1|11495.1|11495.1|11493.1|25
1655799610000|2022-06-21 08:20:10|11496.6|11494.6|11495.5|11493.5|11496.9|11494.9|11495.4|11493.4|30
1655799620000|2022-06-21 08:20:20|11495.4|11493.4|11495.1|11493.1|11495.5|11493.5|11494.9|11492.9|8
1655799630000|2022-06-21 08:20:30|11494.9|11492.9|11495.8|11493.8|11495.9|11493.9|11494.9|11492.9|8
1655799640000|2022-06-21 08:20:40|11495.6|11493.6|11495|11493|11496.6|11494.6|11495|11493|14
1655799650000|2022-06-21 08:20:50|11494.9|11492.9|11496.9|11494.9|11497.6|11495.6|11494.1|11492.1|14
1655799660000|2022-06-21 08:21:00|11496.8|11494.8|11496.6|11494.6|11497.3|11495.3|11496|11494|11
1655799670000|2022-06-21 08:21:10|11496.5|11494.5|11496.3|11494.3|11497|11495|11495.8|11493.8|7
1655799680000|2022-06-21 08:21:20|11496.1|11494.1|11497.3|11495.3|11497.5|11495.5|11496.1|11494.1|3
1655799690000|2022-06-21 08:21:30|11497.4|11495.4|11496.5|11494.5|11497.6|11495.6|11496.1|11494.1|11
1655799700000|2022-06-21 08:21:40|11496.4|11494.4|11498.4|11496.4|11498.5|11496.5|11496.3|11494.3|9
1655799710000|2022-06-21 08:21:50|11498.1|11496.1|11497.5|11495.5|11498.1|11496.1|11497.1|11495.1|2
1655799720000|2022-06-21 08:22:00|11497.4|11495.4|11496.6|11494.6|11497.9|11495.9|11496|11494|6
1655799730000|2022-06-21 08:22:10|11496.8|11494.8|11497.8|11495.8|11497.9|11495.9|11496.3|11494.3|22
1655799740000|2022-06-21 08:22:20|11497.5|11495.5|11495.9|11493.9|11497.8|11495.8|11495.6|11493.6|6
1655799750000|2022-06-21 08:22:30|11495.5|11493.5|11495|11493|11495.5|11493.5|11493.6|11491.6|22
1655799760000|2022-06-21 08:22:40|11495.1|11493.1|11493.1|11491.1|11495.1|11493.1|11493|11491|26
1655799770000|2022-06-21 08:22:50|11493|11491|11492.6|11490.6|11493.4|11491.4|11492.3|11490.3|33
1655799780000|2022-06-21 08:23:00|11492.8|11490.8|11494.1|11492.1|11494.4|11492.4|11492.4|11490.4|23
1655799790000|2022-06-21 08:23:10|11494.3|11492.3|11495.6|11493.6|11496.5|11494.5|11494.1|11492.1|18
1655799800000|2022-06-21 08:23:20|11495.8|11493.8|11493.9|11491.9|11495.9|11493.9|11493.8|11491.8|7
1655799810000|2022-06-21 08:23:30|11494.5|11492.5|11495.3|11493.3|11495.5|11493.5|11494.1|11492.1|8
1655799820000|2022-06-21 08:23:40|11495.4|11493.4|11495.5|11493.5|11495.6|11493.6|11495.1|11493.1|2
1655799830000|2022-06-21 08:23:50|11495.4|11493.4|11495.8|11493.8|11496|11494|11495.4|11493.4|11
1655799840000|2022-06-21 08:24:00|11495.6|11493.6|11496|11494|11496|11494|11495.3|11493.3|8
1655799850000|2022-06-21 08:24:10|11496.1|11494.1|11496|11494|11496.1|11494.1|11494.9|11492.9|13
1655799860000|2022-06-21 08:24:20|11496.5|11494.5|11497.5|11495.5|11498.1|11496.1|11496.5|11494.5|26
1655799870000|2022-06-21 08:24:30|11497.6|11495.6|11497.8|11495.8|11498|11496|11497.3|11495.3|10
1655799880000|2022-06-21 08:24:40|11497.6|11495.6|11498.6|11496.6|11498.9|11496.9|11497.6|11495.6|14
1655799890000|2022-06-21 08:24:50|11498.5|11496.5|11498.6|11496.6|11499.8|11497.8|11498.1|11496.1|23
1655799900000|2022-06-21 08:25:00|11498.8|11496.8|11499.5|11497.5|11499.8|11497.8|11498.8|11496.8|16
1655799910000|2022-06-21 08:25:10|11499.4|11497.4|11498.8|11496.8|11499.6|11497.6|11498.8|11496.8|10
1655799920000|2022-06-21 08:25:20|11498.6|11496.6|11498.1|11496.1|11498.6|11496.6|11496.4|11494.4|21
1655799930000|2022-06-21 08:25:30|11498|11496|11497.5|11495.5|11498.5|11496.5|11497.3|11495.3|13
1655799940000|2022-06-21 08:25:40|11497.4|11495.4|11497.5|11495.5|11498.3|11496.3|11497.4|11495.4|7
1655799950000|2022-06-21 08:25:50|11497.8|11495.8|11497.8|11495.8|11498.1|11496.1|11497.4|11495.4|4
1655799960000|2022-06-21 08:26:00|11497.9|11495.9|11497.8|11495.8|11498.6|11496.6|11497.4|11495.4|10
1655799970000|2022-06-21 08:26:10|11498|11496|11495.8|11493.8|11498.1|11496.1|11495|11493|29
1655799980000|2022-06-21 08:26:20|11495.5|11493.5|11496.9|11494.9|11497.5|11495.5|11495.5|11493.5|22
1655799990000|2022-06-21 08:26:30|11496.5|11494.5|11496.5|11494.5|11496.9|11494.9|11496.3|11494.3|7
1655800000000|2022-06-21 08:26:40|11496.4|11494.4|11497.8|11495.8|11498.1|11496.1|11495.9|11493.9|21
1655800010000|2022-06-21 08:26:50|11497.6|11495.6|11497.3|11495.3|11498|11496|11497|11495|9
1655800020000|2022-06-21 08:27:00|11497.1|11495.1|11496.8|11494.8|11497.8|11495.8|11496.6|11494.6|4
1655800030000|2022-06-21 08:27:10|11496.9|11494.9|11496.9|11494.9|11497.4|11495.4|11496.6|11494.6|11
1655800040000|2022-06-21 08:27:20|11497|11495|11496.5|11494.5|11497.3|11495.3|11496.3|11494.3|6
1655800050000|2022-06-21 08:27:30|11496.4|11494.4|11496|11494|11496.4|11494.4|11495.9|11493.9|9
1655800060000|2022-06-21 08:27:40|11495.9|11493.9|11497.4|11495.4|11497.4|11495.4|11495.9|11493.9|9
1655800070000|2022-06-21 08:27:50|11497.1|11495.1|11496.9|11494.9|11497.1|11495.1|11496.3|11494.3|8
1655800080000|2022-06-21 08:28:00|11496.5|11494.5|11493.9|11491.9|11496.9|11494.9|11493.3|11491.3|22
1655800090000|2022-06-21 08:28:10|11493.8|11491.8|11493.6|11491.6|11493.9|11491.9|11493.3|11491.3|23
1655800100000|2022-06-21 08:28:20|11493.3|11491.3|11493.6|11491.6|11493.6|11491.6|11493|11491|17
1655800110000|2022-06-21 08:28:30|11493.5|11491.5|11492.5|11490.5|11494|11492|11492.5|11490.5|13
1655800120000|2022-06-21 08:28:40|11492.4|11490.4|11491.8|11489.8|11492.8|11490.8|11491.1|11489.1|21
1655800130000|2022-06-21 08:28:50|11491.9|11489.9|11492.8|11490.8|11493.1|11491.1|11491.9|11489.9|4
1655800140000|2022-06-21 08:29:00|11492.9|11490.9|11492.3|11490.3|11493.3|11491.3|11491.5|11489.5|23
1655800150000|2022-06-21 08:29:10|11492.1|11490.1|11493.1|11491.1|11493.3|11491.3|11490.5|11488.5|17
1655800160000|2022-06-21 08:29:20|11493|11491|11493.4|11491.4|11493.6|11491.6|11492.4|11490.4|9
1655800170000|2022-06-21 08:29:30|11494|11492|11496.1|11494.1|11496.3|11494.3|11494|11492|20
1655800180000|2022-06-21 08:29:40|11496.3|11494.3|11496.3|11494.3|11496.4|11494.4|11495.6|11493.6|7
1655800190000|2022-06-21 08:29:50|11496.1|11494.1|11496.1|11494.1|11496.3|11494.3|11495.8|11493.8|5
1655800200000|2022-06-21 08:30:00|11496|11494|11495.3|11493.3|11496|11494|11494|11492|23
1655800210000|2022-06-21 08:30:10|11495.1|11493.1|11495.8|11493.8|11497|11495|11495|11493|18
1655800220000|2022-06-21 08:30:20|11496|11494|11494.6|11492.6|11496.1|11494.1|11494.5|11492.5|7
1655800230000|2022-06-21 08:30:30|11493.8|11491.8|11495|11493|11495.3|11493.3|11493.3|11491.3|12
1655800240000|2022-06-21 08:30:40|11494.8|11492.8|11495.8|11493.8|11496|11494|11494.3|11492.3|16
1655800250000|2022-06-21 08:30:50|11495.6|11493.6|11495.9|11493.9|11496.4|11494.4|11495.4|11493.4|8
1655800260000|2022-06-21 08:31:00|11495.6|11493.6|11496|11494|11496.1|11494.1|11495.6|11493.6|12
1655800270000|2022-06-21 08:31:10|11496.1|11494.1|11496.8|11494.8|11497|11495|11496.1|11494.1|16
1655800280000|2022-06-21 08:31:20|11497|11495|11495.8|11493.8|11497|11495|11495|11493|12
1655800290000|2022-06-21 08:31:30|11495.5|11493.5|11496.5|11494.5|11496.9|11494.9|11495.4|11493.4|5
1655800300000|2022-06-21 08:31:40|11496.6|11494.6|11497.3|11495.3|11497.3|11495.3|11495.9|11493.9|10
1655800310000|2022-06-21 08:31:50|11497.1|11495.1|11495.6|11493.6|11497.5|11495.5|11495.6|11493.6|15
1655800320000|2022-06-21 08:32:00|11495.8|11493.8|11496.5|11494.5|11496.5|11494.5|11495.8|11493.8|14
1655800330000|2022-06-21 08:32:10|11496.6|11494.6|11495|11493|11496.6|11494.6|11495|11493|9
1655800340000|2022-06-21 08:32:20|11495.1|11493.1|11494.9|11492.9|11495.9|11493.9|11494.9|11492.9|15
1655800350000|2022-06-21 08:32:30|11495|11493|11496.1|11494.1|11496.1|11494.1|11495|11493|6
1655800360000|2022-06-21 08:32:40|11496.8|11494.8|11496.3|11494.3|11497|11495|11496.1|11494.1|8
1655800370000|2022-06-21 08:32:50|11496.5|11494.5|11496.3|11494.3|11496.8|11494.8|11496.3|11494.3|9
1655800380000|2022-06-21 08:33:00|11496.4|11494.4|11496.3|11494.3|11496.6|11494.6|11496|11494|5
1655800390000|2022-06-21 08:33:10|11496.4|11494.4|11495.9|11493.9|11496.5|11494.5|11495.8|11493.8|3
1655800400000|2022-06-21 08:33:20|11495.8|11493.8|11496.5|11494.5|11497|11495|11495.8|11493.8|10
1655800410000|2022-06-21 08:33:30|11496.4|11494.4|11496|11494|11497|11495|11495.9|11493.9|10
1655800420000|2022-06-21 08:33:40|11496.8|11494.8|11496.8|11494.8|11496.8|11494.8|11496.4|11494.4|10
1655800430000|2022-06-21 08:33:50|11496.5|11494.5|11496|11494|11496.6|11494.6|11495.9|11493.9|10
1655800440000|2022-06-21 08:34:00|11495.9|11493.9|11495.3|11493.3|11496|11494|11495.1|11493.1|5
1655800450000|2022-06-21 08:34:10|11494.8|11492.8|11495|11493|11495.3|11493.3|11494.6|11492.6|12
1655800460000|2022-06-21 08:34:20|11493.4|11491.4|11493.5|11491.5|11494.3|11492.3|11493.4|11491.4|24
1655800470000|2022-06-21 08:34:30|11491.4|11489.4|11492.8|11490.8|11492.8|11490.8|11491.1|11489.1|121
1655800480000|2022-06-21 08:34:40|11493.1|11491.1|11493.9|11491.9|11493.9|11491.9|11493.1|11491.1|4
1655800490000|2022-06-21 08:34:50|11493.8|11491.8|11494.4|11492.4|11494.4|11492.4|11493.4|11491.4|7
1655800500000|2022-06-21 08:35:00|11494.9|11492.9|11495|11493|11495.4|11493.4|11493.9|11491.9|17
1655800510000|2022-06-21 08:35:10|11494.8|11492.8|11492.4|11490.4|11494.9|11492.9|11492.4|11490.4|51
1655800520000|2022-06-21 08:35:20|11492.3|11490.3|11494|11492|11494.3|11492.3|11492.1|11490.1|74
1655800530000|2022-06-21 08:35:30|11494.1|11492.1|11495.6|11493.6|11496|11494|11494|11492|21
1655800540000|2022-06-21 08:35:40|11496.5|11494.5|11496.9|11494.9|11498.9|11496.9|11496.1|11494.1|159
1655800550000|2022-06-21 08:35:50|11496.8|11494.8|11494.4|11492.4|11496.9|11494.9|11494.3|11492.3|26
1655800560000|2022-06-21 08:36:00|11494.3|11492.3|11498.4|11496.4|11498.5|11496.5|11494|11492|18
1655800570000|2022-06-21 08:36:10|11498.3|11496.3|11493.8|11491.8|11498.3|11496.3|11493.6|11491.6|104
1655800580000|2022-06-21 08:36:20|11494.1|11492.1|11493|11491|11494.1|11492.1|11492.4|11490.4|15
1655800590000|2022-06-21 08:36:30|11492.8|11490.8|11491.9|11489.9|11493|11491|11491|11489|18
1655800600000|2022-06-21 08:36:40|11491.8|11489.8|11491|11489|11491.8|11489.8|11490.9|11488.9|10
1655800610000|2022-06-21 08:36:50|11490.9|11488.9|11491|11489|11491.1|11489.1|11490|11488|23
1655800620000|2022-06-21 08:37:00|11490.9|11488.9|11490.4|11488.4|11491.5|11489.5|11490.3|11488.3|13
1655800630000|2022-06-21 08:37:10|11490.5|11488.5|11492.5|11490.5|11492.5|11490.5|11490.5|11488.5|70
1655800640000|2022-06-21 08:37:20|11492.4|11490.4|11494.4|11492.4|11494.4|11492.4|11491.5|11489.5|18
1655800650000|2022-06-21 08:37:30|11494.3|11492.3|11492|11490|11494.3|11492.3|11491.9|11489.9|7
1655800660000|2022-06-21 08:37:40|11491.9|11489.9|11490.1|11488.1|11492|11490|11488.6|11486.6|51
1655800670000|2022-06-21 08:37:50|11490.3|11488.3|11489.4|11487.4|11490.5|11488.5|11488.9|11486.9|38
1655800680000|2022-06-21 08:38:00|11489.1|11487.1|11489.5|11487.5|11489.8|11487.8|11489|11487|28
1655800690000|2022-06-21 08:38:10|11489.4|11487.4|11486|11484|11489.4|11487.4|11485.8|11483.8|79
1655800700000|2022-06-21 08:38:20|11485.9|11483.9|11486.5|11484.5|11487|11485|11485.6|11483.6|20
1655800710000|2022-06-21 08:38:30|11486.9|11484.9|11485|11483|11486.9|11484.9|11485|11483|17
1655800720000|2022-06-21 08:38:40|11484.9|11482.9|11483.9|11481.9|11485.4|11483.4|11483.6|11481.6|64
1655800730000|2022-06-21 08:38:50|11484|11482|11483.5|11481.5|11484.1|11482.1|11483.1|11481.1|55
1655800740000|2022-06-21 08:39:00|11483.6|11481.6|11483.3|11481.3|11484|11482|11483.3|11481.3|17
1655800750000|2022-06-21 08:39:10|11483.4|11481.4|11485.1|11483.1|11485.1|11483.1|11482.9|11480.9|27
1655800760000|2022-06-21 08:39:20|11484.8|11482.8|11485|11483|11485.8|11483.8|11484.8|11482.8|11
1655800770000|2022-06-21 08:39:30|11485.1|11483.1|11485.5|11483.5|11485.6|11483.6|11484.6|11482.6|3
1655800780000|2022-06-21 08:39:40|11485.6|11483.6|11484.9|11482.9|11489.1|11487.1|11483.9|11481.9|94
1655800790000|2022-06-21 08:39:50|11484.8|11482.8|11485.8|11483.8|11485.8|11483.8|11484.1|11482.1|5
1655800800000|2022-06-21 08:40:00|11485.6|11483.6|11485.3|11483.3|11486.5|11484.5|11484.9|11482.9|8
1655800810000|2022-06-21 08:40:10|11485.1|11483.1|11483.8|11481.8|11485.4|11483.4|11483.8|11481.8|27
1655800820000|2022-06-21 08:40:20|11483.6|11481.6|11484.1|11482.1|11484.3|11482.3|11483.4|11481.4|4
1655800830000|2022-06-21 08:40:30|11484|11482|11483.9|11481.9|11484.3|11482.3|11483.5|11481.5|12
1655800840000|2022-06-21 08:40:40|11484|11482|11484.1|11482.1|11484.4|11482.4|11483.8|11481.8|4
1655800850000|2022-06-21 08:40:50|11484.3|11482.3|11482.1|11480.1|11484.3|11482.3|11481.9|11479.9|58
1655800860000|2022-06-21 08:41:00|11482.4|11480.4|11481.4|11479.4|11482.6|11480.6|11481.4|11479.4|13
1655800870000|2022-06-21 08:41:10|11481.5|11479.5|11480.1|11478.1|11481.5|11479.5|11478.8|11476.8|119
1655800880000|2022-06-21 08:41:20|11480.3|11478.3|11479.3|11477.3|11480.3|11478.3|11479.3|11477.3|18
1655800890000|2022-06-21 08:41:30|11478.8|11476.8|11478.1|11476.1|11479|11477|11477.9|11475.9|136
1655800900000|2022-06-21 08:41:40|11478.4|11476.4|11478.1|11476.1|11479.1|11477.1|11477|11475|241
1655800910000|2022-06-21 08:41:50|11477.9|11475.9|11477|11475|11477.9|11475.9|11476.6|11474.6|53
1655800920000|2022-06-21 08:42:00|11477.4|11475.4|11476.9|11474.9|11478.6|11476.6|11476.5|11474.5|73
1655800930000|2022-06-21 08:42:10|11477|11475|11477.1|11475.1|11478|11476|11476.8|11474.8|25
1655800940000|2022-06-21 08:42:20|11477.3|11475.3|11476.9|11474.9|11478|11476|11476.4|11474.4|22
1655800950000|2022-06-21 08:42:30|11476.8|11474.8|11477.1|11475.1|11477.4|11475.4|11476.1|11474.1|38
1655800960000|2022-06-21 08:42:40|11477|11475|11482.5|11480.5|11482.6|11480.6|11477|11475|63
1655800970000|2022-06-21 08:42:50|11482.1|11480.1|11478.5|11476.5|11482.3|11480.3|11478.1|11476.1|30
1655800980000|2022-06-21 08:43:00|11478.6|11476.6|11481|11479|11481.4|11479.4|11478.5|11476.5|17
1655800990000|2022-06-21 08:43:10|11481.5|11479.5|11482.6|11480.6|11483.9|11481.9|11481.4|11479.4|59
1655801000000|2022-06-21 08:43:20|11482.1|11480.1|11482.1|11480.1|11482.9|11480.9|11482.1|11480.1|14
1655801010000|2022-06-21 08:43:30|11482.3|11480.3|11483|11481|11483.9|11481.9|11482.1|11480.1|10
1655801020000|2022-06-21 08:43:40|11482.8|11480.8|11484.4|11482.4|11484.4|11482.4|11482.8|11480.8|21
1655801030000|2022-06-21 08:43:50|11484.6|11482.6|11485.9|11483.9|11486.8|11484.8|11483.8|11481.8|52
1655801040000|2022-06-21 08:44:00|11485.8|11483.8|11485.8|11483.8|11486.1|11484.1|11485.3|11483.3|20
1655801050000|2022-06-21 08:44:10|11485.6|11483.6|11485.5|11483.5|11485.6|11483.6|11484.1|11482.1|27
1655801060000|2022-06-21 08:44:20|11485.6|11483.6|11485.4|11483.4|11486.1|11484.1|11485.1|11483.1|27
1655801070000|2022-06-21 08:44:30|11485.5|11483.5|11486.1|11484.1|11486.3|11484.3|11485.3|11483.3|6
1655801080000|2022-06-21 08:44:40|11485.9|11483.9|11485.1|11483.1|11486.1|11484.1|11485.1|11483.1|6
1655801090000|2022-06-21 08:44:50|11485.3|11483.3|11485.4|11483.4|11485.6|11483.6|11484.8|11482.8|6
1655801100000|2022-06-21 08:45:00|11485.8|11483.8|11485.8|11483.8|11487.4|11485.4|11485.5|11483.5|17
1655801110000|2022-06-21 08:45:10|11485.6|11483.6|11487.4|11485.4|11487.4|11485.4|11485.6|11483.6|15
1655801120000|2022-06-21 08:45:20|11487.5|11485.5|11485.9|11483.9|11487.5|11485.5|11485.8|11483.8|6
1655801130000|2022-06-21 08:45:30|11485.6|11483.6|11484.3|11482.3|11485.6|11483.6|11483.8|11481.8|13
1655801140000|2022-06-21 08:45:40|11484|11482|11484|11482|11484.8|11482.8|11483.5|11481.5|12
1655801150000|2022-06-21 08:45:50|11484.4|11482.4|11485.3|11483.3|11486.1|11484.1|11484.4|11482.4|10
1655801160000|2022-06-21 08:46:00|11485|11483|11486.9|11484.9|11487|11485|11485|11483|15
1655801170000|2022-06-21 08:46:10|11487.6|11485.6|11487.8|11485.8|11488.6|11486.6|11487.6|11485.6|13
1655801180000|2022-06-21 08:46:20|11487.5|11485.5|11488.9|11486.9|11489.5|11487.5|11487.5|11485.5|45
1655801190000|2022-06-21 08:46:30|11488.8|11486.8|11487.6|11485.6|11488.8|11486.8|11487.6|11485.6|22
1655801200000|2022-06-21 08:46:40|11487.8|11485.8|11487.9|11485.9|11488.6|11486.6|11487|11485|17
1655801210000|2022-06-21 08:46:50|11487.8|11485.8|11487.6|11485.6|11488.1|11486.1|11487.4|11485.4|7
1655801220000|2022-06-21 08:47:00|11487.5|11485.5|11486.6|11484.6|11487.5|11485.5|11486.4|11484.4|6
1655801230000|2022-06-21 08:47:10|11486.5|11484.5|11487.3|11485.3|11488.1|11486.1|11486.5|11484.5|13
1655801240000|2022-06-21 08:47:20|11487.6|11485.6|11486.8|11484.8|11487.6|11485.6|11486.3|11484.3|5
1655801250000|2022-06-21 08:47:30|11486.6|11484.6|11484.1|11482.1|11486.6|11484.6|11483.9|11481.9|22
1655801260000|2022-06-21 08:47:40|11484|11482|11484.1|11482.1|11484.3|11482.3|11483.9|11481.9|9
1655801270000|2022-06-21 08:47:50|11484.4|11482.4|11484.9|11482.9|11485.8|11483.8|11484|11482|20
1655801280000|2022-06-21 08:48:00|11485|11483|11485|11483|11485.6|11483.6|11484.3|11482.3|17
1655801290000|2022-06-21 08:48:10|11485.1|11483.1|11487.3|11485.3|11487.8|11485.8|11484.5|11482.5|18
1655801300000|2022-06-21 08:48:20|11487.1|11485.1|11486.8|11484.8|11487.5|11485.5|11486.3|11484.3|5
1655801310000|2022-06-21 08:48:30|11486.6|11484.6|11486.3|11484.3|11486.9|11484.9|11485.6|11483.6|8
1655801320000|2022-06-21 08:48:40|11486.4|11484.4|11487.1|11485.1|11487.4|11485.4|11485.5|11483.5|17
1655801330000|2022-06-21 08:48:50|11487.9|11485.9|11487.8|11485.8|11487.9|11485.9|11486.8|11484.8|17
1655801340000|2022-06-21 08:49:00|11487.6|11485.6|11488.8|11486.8|11488.9|11486.9|11486.8|11484.8|17
1655801350000|2022-06-21 08:49:10|11488.9|11486.9|11488.1|11486.1|11488.9|11486.9|11487|11485|22
1655801360000|2022-06-21 08:49:20|11488.5|11486.5|11489.5|11487.5|11489.5|11487.5|11488.5|11486.5|11
1655801370000|2022-06-21 08:49:30|11489.3|11487.3|11488|11486|11489.5|11487.5|11486.8|11484.8|10
1655801380000|2022-06-21 08:49:40|11487.6|11485.6|11487.3|11485.3|11488.4|11486.4|11487.3|11485.3|11
1655801390000|2022-06-21 08:49:50|11487.4|11485.4|11487|11485|11487.8|11485.8|11486|11484|18
1655801400000|2022-06-21 08:50:00|11487.1|11485.1|11487|11485|11487.3|11485.3|11486.9|11484.9|2
1655801410000|2022-06-21 08:50:10|11487.1|11485.1|11487.1|11485.1|11489|11487|11487.1|11485.1|14
1655801420000|2022-06-21 08:50:20|11487.5|11485.5|11488.1|11486.1|11488.3|11486.3|11487.1|11485.1|3
1655801430000|2022-06-21 08:50:30|11488|11486|11488.9|11486.9|11489|11487|11488|11486|6
1655801440000|2022-06-21 08:50:40|11489.3|11487.3|11488|11486|11489.3|11487.3|11487.4|11485.4|15
1655801450000|2022-06-21 08:50:50|11488.1|11486.1|11488.5|11486.5|11488.8|11486.8|11487.6|11485.6|3
1655801460000|2022-06-21 08:51:00|11488.4|11486.4|11485.9|11483.9|11489.1|11487.1|11485.9|11483.9|24
1655801470000|2022-06-21 08:51:10|11485.3|11483.3|11486.3|11484.3|11486.4|11484.4|11485.3|11483.3|14
1655801480000|2022-06-21 08:51:20|11486.1|11484.1|11487.4|11485.4|11487.5|11485.5|11486.1|11484.1|5
1655801490000|2022-06-21 08:51:30|11487.5|11485.5|11485.6|11483.6|11487.5|11485.5|11485.5|11483.5|7
1655801500000|2022-06-21 08:51:40|11485.8|11483.8|11484.5|11482.5|11485.8|11483.8|11484.3|11482.3|8
1655801510000|2022-06-21 08:51:50|11484.8|11482.8|11484.8|11482.8|11484.8|11482.8|11483.8|11481.8|12
1655801520000|2022-06-21 08:52:00|11484.6|11482.6|11485.9|11483.9|11486|11484|11484.6|11482.6|3
1655801530000|2022-06-21 08:52:10|11486|11484|11489|11487|11489.6|11487.6|11486|11484|17
1655801540000|2022-06-21 08:52:20|11488.9|11486.9|11487.6|11485.6|11489.4|11487.4|11487.5|11485.5|2
1655801550000|2022-06-21 08:52:30|11487.8|11485.8|11488.4|11486.4|11488.6|11486.6|11487.3|11485.3|7
1655801560000|2022-06-21 08:52:40|11488.9|11486.9|11488.1|11486.1|11488.9|11486.9|11488|11486|4
1655801570000|2022-06-21 08:52:50|11488|11486|11488.8|11486.8|11489.4|11487.4|11488|11486|8
1655801580000|2022-06-21 08:53:00|11488.6|11486.6|11488.1|11486.1|11488.9|11486.9|11488|11486|3
1655801590000|2022-06-21 08:53:10|11488.3|11486.3|11489.4|11487.4|11489.4|11487.4|11487.4|11485.4|21
1655801600000|2022-06-21 08:53:20|11489.5|11487.5|11489.3|11487.3|11490|11488|11488.6|11486.6|10
1655801610000|2022-06-21 08:53:30|11489.4|11487.4|11489.9|11487.9|11489.9|11487.9|11488.3|11486.3|19
1655801620000|2022-06-21 08:53:40|11490|11488|11490.3|11488.3|11490.8|11488.8|11489.1|11487.1|12
1655801630000|2022-06-21 08:53:50|11490|11488|11491.6|11489.6|11491.9|11489.9|11490|11488|32
1655801640000|2022-06-21 08:54:00|11491.8|11489.8|11490.9|11488.9|11491.8|11489.8|11490.5|11488.5|18
1655801650000|2022-06-21 08:54:10|11491|11489|11491.9|11489.9|11492|11490|11490.9|11488.9|10
1655801660000|2022-06-21 08:54:20|11491.8|11489.8|11491.5|11489.5|11492.1|11490.1|11491.5|11489.5|4
1655801670000|2022-06-21 08:54:30|11491.4|11489.4|11491.6|11489.6|11491.8|11489.8|11491.4|11489.4|0
1655801680000|2022-06-21 08:54:40|11491.8|11489.8|11492.3|11490.3|11492.3|11490.3|11491.4|11489.4|3
1655801690000|2022-06-21 08:54:50|11492.1|11490.1|11489.8|11487.8|11492.3|11490.3|11489.8|11487.8|15
1655801700000|2022-06-21 08:55:00|11489|11487|11490|11488|11490|11488|11488.5|11486.5|12
1655801710000|2022-06-21 08:55:10|11489.9|11487.9|11488|11486|11490|11488|11487.3|11485.3|21
1655801720000|2022-06-21 08:55:20|11488.8|11486.8|11490.1|11488.1|11490.1|11488.1|11488.5|11486.5|23
1655801730000|2022-06-21 08:55:30|11490.4|11488.4|11490.5|11488.5|11490.9|11488.9|11490.4|11488.4|21
1655801740000|2022-06-21 08:55:40|11490.4|11488.4|11491.3|11489.3|11491.8|11489.8|11490.3|11488.3|18
1655801750000|2022-06-21 08:55:50|11491.6|11489.6|11492.1|11490.1|11492.1|11490.1|11491.5|11489.5|3
1655801760000|2022-06-21 08:56:00|11492.4|11490.4|11493.1|11491.1|11493.1|11491.1|11492.4|11490.4|15
1655801770000|2022-06-21 08:56:10|11494|11492|11494|11492|11494.5|11492.5|11493.4|11491.4|46
1655801780000|2022-06-21 08:56:20|11494.1|11492.1|11493.4|11491.4|11495.1|11493.1|11493.1|11491.1|21
1655801790000|2022-06-21 08:56:30|11493.3|11491.3|11493.3|11491.3|11494.1|11492.1|11493.3|11491.3|9
1655801800000|2022-06-21 08:56:40|11493.4|11491.4|11494.3|11492.3|11494.6|11492.6|11493.3|11491.3|10
1655801810000|2022-06-21 08:56:50|11493.3|11491.3|11496|11494|11496.5|11494.5|11493.3|11491.3|65
1655801820000|2022-06-21 08:57:00|11495.9|11493.9|11495.4|11493.4|11496.1|11494.1|11493.4|11491.4|88
1655801830000|2022-06-21 08:57:10|11495.9|11493.9|11496.3|11494.3|11496.3|11494.3|11494.6|11492.6|69
1655801840000|2022-06-21 08:57:20|11496|11494|11494.8|11492.8|11496.4|11494.4|11494.5|11492.5|33
1655801850000|2022-06-21 08:57:30|11494.9|11492.9|11495.5|11493.5|11495.9|11493.9|11494.4|11492.4|14
1655801860000|2022-06-21 08:57:40|11495.6|11493.6|11494.9|11492.9|11495.6|11493.6|11494.8|11492.8|3
1655801870000|2022-06-21 08:57:50|11495|11493|11495.9|11493.9|11495.9|11493.9|11495|11493|4
1655801880000|2022-06-21 08:58:00|11496|11494|11496.6|11494.6|11496.6|11494.6|11495.8|11493.8|12
1655801890000|2022-06-21 08:58:10|11496.9|11494.9|11496.4|11494.4|11496.9|11494.9|11496.4|11494.4|7
1655801900000|2022-06-21 08:58:20|11496.3|11494.3|11496.6|11494.6|11497|11495|11496.3|11494.3|6
1655801910000|2022-06-21 08:58:30|11496.8|11494.8|11496.4|11494.4|11496.8|11494.8|11494.9|11492.9|23
1655801920000|2022-06-21 08:58:40|11496.3|11494.3|11496.4|11494.4|11496.5|11494.5|11496.1|11494.1|4
1655801930000|2022-06-21 08:58:50|11496.5|11494.5|11496.1|11494.1|11496.9|11494.9|11495.8|11493.8|16
1655801940000|2022-06-21 08:59:00|11496|11494|11493.6|11491.6|11496|11494|11493.3|11491.3|25
1655801950000|2022-06-21 08:59:10|11494|11492|11495|11493|11495|11493|11493.8|11491.8|7
1655801960000|2022-06-21 08:59:20|11494.9|11492.9|11497.4|11495.4|11498.9|11496.9|11494.6|11492.6|77
1655801970000|2022-06-21 08:59:30|11497.9|11495.9|11498|11496|11498.8|11496.8|11497.9|11495.9|18
1655801980000|2022-06-21 08:59:40|11498.1|11496.1|11497.6|11495.6|11498.1|11496.1|11497.4|11495.4|15
1655801990000|2022-06-21 08:59:50|11497.8|11495.8|11498.3|11496.3|11498.6|11496.6|11497.6|11495.6|8
1655802000000|2022-06-21 09:00:00|11498.4|11496.4|11498|11496|11498.8|11496.8|11497.5|11495.5|34
1655802010000|2022-06-21 09:00:10|11497.9|11495.9|11498.5|11496.5|11498.9|11496.9|11497.5|11495.5|19
1655802020000|2022-06-21 09:00:20|11498.4|11496.4|11500.6|11498.6|11502.1|11500.1|11498.4|11496.4|85
1655802030000|2022-06-21 09:00:30|11500.8|11498.8|11500.8|11498.8|11501.5|11499.5|11500|11498|37
1655802040000|2022-06-21 09:00:40|11500.6|11498.6|11501.3|11499.3|11501.5|11499.5|11499.9|11497.9|12
1655802050000|2022-06-21 09:00:50|11501.4|11499.4|11501.6|11499.6|11501.6|11499.6|11500.9|11498.9|34
1655802060000|2022-06-21 09:01:00|11501.5|11499.5|11500.9|11498.9|11501.6|11499.6|11500.4|11498.4|21
1655802070000|2022-06-21 09:01:10|11500.8|11498.8|11500.4|11498.4|11500.9|11498.9|11500|11498|9
1655802080000|2022-06-21 09:01:20|11500.6|11498.6|11500.8|11498.8|11500.8|11498.8|11500.3|11498.3|4
1655802090000|2022-06-21 09:01:30|11500.9|11498.9|11501.1|11499.1|11501.1|11499.1|11500.6|11498.6|12
1655802100000|2022-06-21 09:01:40|11501|11499|11500.9|11498.9|11501.6|11499.6|11499.9|11497.9|25
1655802110000|2022-06-21 09:01:50|11501|11499|11501.6|11499.6|11501.6|11499.6|11501|11499|4
1655802120000|2022-06-21 09:02:00|11501.4|11499.4|11501.6|11499.6|11501.9|11499.9|11501.4|11499.4|8
1655802130000|2022-06-21 09:02:10|11501.9|11499.9|11502.1|11500.1|11503.8|11501.8|11501.8|11499.8|57
1655802140000|2022-06-21 09:02:20|11502.5|11500.5|11501.5|11499.5|11502.5|11500.5|11501|11499|27
1655802150000|2022-06-21 09:02:30|11501.6|11499.6|11500|11498|11501.6|11499.6|11499.6|11497.6|17
1655802160000|2022-06-21 09:02:40|11500.3|11498.3|11500|11498|11500.5|11498.5|11499.6|11497.6|15
1655802170000|2022-06-21 09:02:50|11499.9|11497.9|11499.1|11497.1|11500|11498|11499.1|11497.1|8
1655802180000|2022-06-21 09:03:00|11499.3|11497.3|11498.9|11496.9|11499.9|11497.9|11498.9|11496.9|11
1655802190000|2022-06-21 09:03:10|11498.8|11496.8|11496.1|11494.1|11498.8|11496.8|11496|11494|27
1655802200000|2022-06-21 09:03:20|11496.4|11494.4|11496.9|11494.9|11497.1|11495.1|11495.4|11493.4|53
1655802210000|2022-06-21 09:03:30|11497|11495|11498.1|11496.1|11498.1|11496.1|11497|11495|12
1655802220000|2022-06-21 09:03:40|11498|11496|11497.6|11495.6|11498.8|11496.8|11497.6|11495.6|12
1655802230000|2022-06-21 09:03:50|11497.8|11495.8|11498.1|11496.1|11498.4|11496.4|11497.6|11495.6|3
1655802240000|2022-06-21 09:04:00|11498|11496|11496.5|11494.5|11498.5|11496.5|11496.5|11494.5|27
1655802250000|2022-06-21 09:04:10|11496.6|11494.6|11495.4|11493.4|11496.6|11494.6|11494.9|11492.9|22
1655802260000|2022-06-21 09:04:20|11495.1|11493.1|11496.5|11494.5|11496.8|11494.8|11494.9|11492.9|11
1655802270000|2022-06-21 09:04:30|11496.6|11494.6|11497.3|11495.3|11497.9|11495.9|11496.5|11494.5|8
1655802280000|2022-06-21 09:04:40|11497.4|11495.4|11497.8|11495.8|11498|11496|11496.6|11494.6|9
1655802290000|2022-06-21 09:04:50|11497.6|11495.6|11499.1|11497.1|11499.1|11497.1|11497.6|11495.6|11
1655802300000|2022-06-21 09:05:00|11498.5|11496.5|11499.3|11497.3|11500|11498|11498.3|11496.3|16
1655802310000|2022-06-21 09:05:10|11499.4|11497.4|11499|11497|11499.4|11497.4|11498.6|11496.6|3
1655802320000|2022-06-21 09:05:20|11499.1|11497.1|11499|11497|11500|11498|11498.8|11496.8|6
1655802330000|2022-06-21 09:05:30|11499.1|11497.1|11498.8|11496.8|11499.5|11497.5|11498.8|11496.8|1
1655802340000|2022-06-21 09:05:40|11499|11497|11498.3|11496.3|11499|11497|11498.1|11496.1|4
1655802350000|2022-06-21 09:05:50|11498.8|11496.8|11497.9|11495.9|11499.3|11497.3|11497.9|11495.9|5
1655802360000|2022-06-21 09:06:00|11497.5|11495.5|11497.5|11495.5|11497.9|11495.9|11496.8|11494.8|12
1655802370000|2022-06-21 09:06:10|11497.6|11495.6|11497|11495|11498|11496|11496.9|11494.9|3
1655802380000|2022-06-21 09:06:20|11497.1|11495.1|11496.5|11494.5|11497.8|11495.8|11496.5|11494.5|8
1655802390000|2022-06-21 09:06:30|11496.1|11494.1|11496.5|11494.5|11497|11495|11495.9|11493.9|11
1655802400000|2022-06-21 09:06:40|11496.6|11494.6|11496.8|11494.8|11497|11495|11495.6|11493.6|8
1655802410000|2022-06-21 09:06:50|11497|11495|11497.4|11495.4|11498|11496|11496.6|11494.6|8
1655802420000|2022-06-21 09:07:00|11497.5|11495.5|11498.6|11496.6|11498.8|11496.8|11497.5|11495.5|8
1655802430000|2022-06-21 09:07:10|11498.9|11496.9|11498|11496|11498.9|11496.9|11497.9|11495.9|3
1655802440000|2022-06-21 09:07:20|11498.1|11496.1|11500.6|11498.6|11500.9|11498.9|11498|11496|22
1655802450000|2022-06-21 09:07:30|11500.3|11498.3|11499|11497|11500.5|11498.5|11499|11497|12
1655802460000|2022-06-21 09:07:40|11499.1|11497.1|11498.4|11496.4|11499.8|11497.8|11498|11496|6
1655802470000|2022-06-21 09:07:50|11498.3|11496.3|11499.9|11497.9|11499.9|11497.9|11498|11496|4
1655802480000|2022-06-21 09:08:00|11499.8|11497.8|11498.5|11496.5|11499.8|11497.8|11498|11496|14
1655802490000|2022-06-21 09:08:10|11498.6|11496.6|11500.1|11498.1|11500.3|11498.3|11498.4|11496.4|14
1655802500000|2022-06-21 09:08:20|11500|11498|11501.1|11499.1|11501.3|11499.3|11499.8|11497.8|10
1655802510000|2022-06-21 09:08:30|11501.3|11499.3|11500.4|11498.4|11501.9|11499.9|11499.9|11497.9|14
1655802520000|2022-06-21 09:08:40|11500.3|11498.3|11500.5|11498.5|11500.6|11498.6|11500|11498|13
1655802530000|2022-06-21 09:08:50|11500.4|11498.4|11501|11499|11501|11499|11500|11498|5
1655802540000|2022-06-21 09:09:00|11501.1|11499.1|11499.9|11497.9|11501.1|11499.1|11499.9|11497.9|5
1655802550000|2022-06-21 09:09:10|11499.8|11497.8|11500.4|11498.4|11500.6|11498.6|11499.8|11497.8|4
1655802560000|2022-06-21 09:09:20|11500|11498|11500.4|11498.4|11500.4|11498.4|11500|11498|2
1655802570000|2022-06-21 09:09:30|11500.3|11498.3|11500.3|11498.3|11500.5|11498.5|11499.9|11497.9|4
1655802580000|2022-06-21 09:09:40|11501.1|11499.1|11502|11500|11502.1|11500.1|11501|11499|29
1655802590000|2022-06-21 09:09:50|11502.1|11500.1|11502.6|11500.6|11502.6|11500.6|11501.6|11499.6|5
1655802600000|2022-06-21 09:10:00|11502.5|11500.5|11503|11501|11503.1|11501.1|11501.5|11499.5|43
1655802610000|2022-06-21 09:10:10|11503.1|11501.1|11501.8|11499.8|11503.1|11501.1|11501.8|11499.8|18
1655802620000|2022-06-21 09:10:20|11501.9|11499.9|11502.4|11500.4|11502.4|11500.4|11501.8|11499.8|34
1655802630000|2022-06-21 09:10:30|11502.9|11500.9|11502.9|11500.9|11503|11501|11502.8|11500.8|9
1655802640000|2022-06-21 09:10:40|11503.3|11501.3|11503.3|11501.3|11503.6|11501.6|11502.9|11500.9|25
1655802650000|2022-06-21 09:10:50|11503.4|11501.4|11501.8|11499.8|11503.4|11501.4|11501.6|11499.6|27
1655802660000|2022-06-21 09:11:00|11501.6|11499.6|11499.4|11497.4|11501.9|11499.9|11498.4|11496.4|30
1655802670000|2022-06-21 09:11:10|11499.5|11497.5|11498.9|11496.9|11499.5|11497.5|11497.6|11495.6|23
1655802680000|2022-06-21 09:11:20|11498.8|11496.8|11499.8|11497.8|11500.4|11498.4|11498.6|11496.6|7
1655802690000|2022-06-21 09:11:30|11499.9|11497.9|11498.4|11496.4|11499.9|11497.9|11498|11496|16
1655802700000|2022-06-21 09:11:40|11498.3|11496.3|11498.1|11496.1|11498.4|11496.4|11497.4|11495.4|21
1655802710000|2022-06-21 09:11:50|11498|11496|11497.3|11495.3|11498.8|11496.8|11497.3|11495.3|8
1655802720000|2022-06-21 09:12:00|11497.1|11495.1|11496.8|11494.8|11498.3|11496.3|11496.3|11494.3|26
1655802730000|2022-06-21 09:12:10|11496.9|11494.9|11497.8|11495.8|11497.9|11495.9|11496.8|11494.8|20
1655802740000|2022-06-21 09:12:20|11497.9|11495.9|11495.1|11493.1|11497.9|11495.9|11494.3|11492.3|42
1655802750000|2022-06-21 09:12:30|11495.3|11493.3|11495.8|11493.8|11495.8|11493.8|11494.8|11492.8|17
1655802760000|2022-06-21 09:12:40|11495.6|11493.6|11494.8|11492.8|11495.6|11493.6|11494.3|11492.3|24
1655802770000|2022-06-21 09:12:50|11494.6|11492.6|11495.3|11493.3|11495.5|11493.5|11494.4|11492.4|15
1655802780000|2022-06-21 09:13:00|11495.5|11493.5|11494.8|11492.8|11495.5|11493.5|11494.1|11492.1|13
1655802790000|2022-06-21 09:13:10|11495|11493|11493|11491|11495.3|11493.3|11493|11491|49
1655802800000|2022-06-21 09:13:20|11493.3|11491.3|11493.3|11491.3|11493.8|11491.8|11492.9|11490.9|19
1655802810000|2022-06-21 09:13:30|11493.1|11491.1|11492.1|11490.1|11493.4|11491.4|11492.1|11490.1|12
1655802820000|2022-06-21 09:13:40|11492.4|11490.4|11493|11491|11494.6|11492.6|11492.4|11490.4|57
1655802830000|2022-06-21 09:13:50|11492.9|11490.9|11493|11491|11493.3|11491.3|11492.8|11490.8|1
1655802840000|2022-06-21 09:14:00|11493.1|11491.1|11492.8|11490.8|11493.1|11491.1|11492.6|11490.6|3
1655802850000|2022-06-21 09:14:10|11493|11491|11493.3|11491.3|11493.3|11491.3|11492.5|11490.5|4
1655802860000|2022-06-21 09:14:20|11493.1|11491.1|11492.8|11490.8|11493.4|11491.4|11492|11490|26
1655802870000|2022-06-21 09:14:30|11492.6|11490.6|11491.9|11489.9|11492.9|11490.9|11491.9|11489.9|3
1655802880000|2022-06-21 09:14:40|11492.3|11490.3|11491.9|11489.9|11492.6|11490.6|11491.9|11489.9|3
1655802890000|2022-06-21 09:14:50|11491.5|11489.5|11493.3|11491.3|11493.5|11491.5|11491.5|11489.5|22
1655802900000|2022-06-21 09:15:00|11493.4|11491.4|11493.4|11491.4|11494|11492|11493.3|11491.3|4
1655802910000|2022-06-21 09:15:10|11493.5|11491.5|11494.3|11492.3|11494.3|11492.3|11493.3|11491.3|4
1655802920000|2022-06-21 09:15:20|11494.4|11492.4|11495.4|11493.4|11495.4|11493.4|11493.4|11491.4|32
1655802930000|2022-06-21 09:15:30|11495.3|11493.3|11494.4|11492.4|11496.6|11494.6|11493.6|11491.6|49
1655802940000|2022-06-21 09:15:40|11494.3|11492.3|11493.3|11491.3|11494.6|11492.6|11493.1|11491.1|14
1655802950000|2022-06-21 09:15:50|11493.1|11491.1|11492.1|11490.1|11493.3|11491.3|11491.5|11489.5|13
1655802960000|2022-06-21 09:16:00|11492.3|11490.3|11493.4|11491.4|11493.4|11491.4|11491.6|11489.6|11
1655802970000|2022-06-21 09:16:10|11493|11491|11493.8|11491.8|11494.5|11492.5|11492.8|11490.8|8
1655802980000|2022-06-21 09:16:20|11493.5|11491.5|11492.8|11490.8|11493.8|11491.8|11492.6|11490.6|7
1655802990000|2022-06-21 09:16:30|11492.6|11490.6|11493.9|11491.9|11493.9|11491.9|11492.1|11490.1|7
1655803000000|2022-06-21 09:16:40|11493.5|11491.5|11494.3|11492.3|11495.4|11493.4|11493.5|11491.5|15
1655803010000|2022-06-21 09:16:50|11494|11492|11496.3|11494.3|11497.4|11495.4|11494|11492|51
1655803020000|2022-06-21 09:17:00|11496.1|11494.1|11496|11494|11496.4|11494.4|11496|11494|4
1655803030000|2022-06-21 09:17:10|11496.3|11494.3|11497.1|11495.1|11497.5|11495.5|11496.3|11494.3|13
1655803040000|2022-06-21 09:17:20|11497|11495|11497|11495|11497.3|11495.3|11496.8|11494.8|3
1655803050000|2022-06-21 09:17:30|11497.1|11495.1|11495.6|11493.6|11497.4|11495.4|11495|11493|22
1655803060000|2022-06-21 09:17:40|11495.5|11493.5|11496|11494|11496.6|11494.6|11495.3|11493.3|13
1655803070000|2022-06-21 09:17:50|11495.6|11493.6|11494.6|11492.6|11496.3|11494.3|11494.5|11492.5|9
1655803080000|2022-06-21 09:18:00|11494.5|11492.5|11493.8|11491.8|11494.6|11492.6|11492.9|11490.9|57
1655803090000|2022-06-21 09:18:10|11493.6|11491.6|11494.3|11492.3|11494.6|11492.6|11493.6|11491.6|7
1655803100000|2022-06-21 09:18:20|11494.5|11492.5|11493|11491|11494.5|11492.5|11493|11491|11
1655803110000|2022-06-21 09:18:30|11493.1|11491.1|11494.6|11492.6|11494.6|11492.6|11492.8|11490.8|19
1655803120000|2022-06-21 09:18:40|11494|11492|11493.9|11491.9|11494.6|11492.6|11493.5|11491.5|11
1655803130000|2022-06-21 09:18:50|11494.1|11492.1|11495|11493|11496|11494|11494|11492|6
1655803140000|2022-06-21 09:19:00|11494.9|11492.9|11495.5|11493.5|11495.6|11493.6|11494.9|11492.9|3
1655803150000|2022-06-21 09:19:10|11495.8|11493.8|11496|11494|11497.4|11495.4|11495.4|11493.4|23
1655803160000|2022-06-21 09:19:20|11495.9|11493.9|11496.9|11494.9|11496.9|11494.9|11495.8|11493.8|4
1655803170000|2022-06-21 09:19:30|11496.6|11494.6|11495|11493|11496.8|11494.8|11495|11493|11
1655803180000|2022-06-21 09:19:40|11495.1|11493.1|11495.5|11493.5|11495.9|11493.9|11495.1|11493.1|5
1655803190000|2022-06-21 09:19:50|11495.4|11493.4|11494.8|11492.8|11495.5|11493.5|11494.6|11492.6|7
1655803200000|2022-06-21 09:20:00|11494.6|11492.6|11496.1|11494.1|11496.1|11494.1|11494.4|11492.4|5
1655803210000|2022-06-21 09:20:10|11495.3|11493.3|11495.9|11493.9|11495.9|11493.9|11494.8|11492.8|3
1655803220000|2022-06-21 09:20:20|11496|11494|11495.5|11493.5|11496.6|11494.6|11495.3|11493.3|6
1655803230000|2022-06-21 09:20:30|11495.8|11493.8|11497|11495|11497|11495|11495.5|11493.5|19
1655803240000|2022-06-21 09:20:40|11497.1|11495.1|11496.5|11494.5|11497.6|11495.6|11496.3|11494.3|13
1655803250000|2022-06-21 09:20:50|11496.4|11494.4|11494.5|11492.5|11496.5|11494.5|11494.5|11492.5|4
1655803260000|2022-06-21 09:21:00|11494.8|11492.8|11495.9|11493.9|11495.9|11493.9|11494|11492|13
1655803270000|2022-06-21 09:21:10|11495.8|11493.8|11496|11494|11496|11494|11495.3|11493.3|1
1655803280000|2022-06-21 09:21:20|11495.9|11493.9|11496|11494|11496.9|11494.9|11495.9|11493.9|3
1655803290000|2022-06-21 09:21:30|11495.9|11493.9|11495|11493|11496.1|11494.1|11495|11493|22
1655803300000|2022-06-21 09:21:40|11494.9|11492.9|11494.8|11492.8|11495.4|11493.4|11493.8|11491.8|9
1655803310000|2022-06-21 09:21:50|11494.9|11492.9|11493|11491|11494.9|11492.9|11493|11491|29
1655803320000|2022-06-21 09:22:00|11493.1|11491.1|11492.8|11490.8|11493.5|11491.5|11492.8|11490.8|11
1655803330000|2022-06-21 09:22:10|11493|11491|11491|11489|11493.4|11491.4|11489.3|11487.3|75
1655803340000|2022-06-21 09:22:20|11491.4|11489.4|11490.5|11488.5|11491.4|11489.4|11490.1|11488.1|27
1655803350000|2022-06-21 09:22:30|11490.4|11488.4|11491.4|11489.4|11491.9|11489.9|11490.3|11488.3|36
1655803360000|2022-06-21 09:22:40|11491.8|11489.8|11492.6|11490.6|11493.4|11491.4|11491.8|11489.8|15
1655803370000|2022-06-21 09:22:50|11492.8|11490.8|11492|11490|11493|11491|11492|11490|14
1655803380000|2022-06-21 09:23:00|11492.1|11490.1|11491.9|11489.9|11492.6|11490.6|11491.6|11489.6|13
1655803390000|2022-06-21 09:23:10|11492.1|11490.1|11492.3|11490.3|11492.4|11490.4|11491.6|11489.6|4
1655803400000|2022-06-21 09:23:20|11492.4|11490.4|11491.4|11489.4|11492.5|11490.5|11491.3|11489.3|2
1655803410000|2022-06-21 09:23:30|11491.3|11489.3|11492.9|11490.9|11492.9|11490.9|11490.4|11488.4|18
1655803420000|2022-06-21 09:23:40|11493.3|11491.3|11494.5|11492.5|11494.6|11492.6|11493.1|11491.1|21
1655803430000|2022-06-21 09:23:50|11494.4|11492.4|11494.9|11492.9|11494.9|11492.9|11494.4|11492.4|3
1655803440000|2022-06-21 09:24:00|11493.8|11491.8|11492.4|11490.4|11493.8|11491.8|11492.3|11490.3|25
1655803450000|2022-06-21 09:24:10|11492.3|11490.3|11490.6|11488.6|11492.3|11490.3|11490.6|11488.6|7
1655803460000|2022-06-21 09:24:20|11490.8|11488.8|11490.6|11488.6|11491.5|11489.5|11490.1|11488.1|25
1655803470000|2022-06-21 09:24:30|11490.8|11488.8|11491|11489|11491.1|11489.1|11490.4|11488.4|5
1655803480000|2022-06-21 09:24:40|11490.9|11488.9|11491.1|11489.1|11491.9|11489.9|11490.5|11488.5|23
1655803490000|2022-06-21 09:24:50|11490.8|11488.8|11491.3|11489.3|11491.3|11489.3|11490.8|11488.8|9
1655803500000|2022-06-21 09:25:00|11491.4|11489.4|11493|11491|11493|11491|11491.4|11489.4|14
1655803510000|2022-06-21 09:25:10|11492.9|11490.9|11492.9|11490.9|11493.3|11491.3|11492.6|11490.6|11
1655803520000|2022-06-21 09:25:20|11493|11491|11493.5|11491.5|11493.8|11491.8|11492.8|11490.8|7
1655803530000|2022-06-21 09:25:30|11493.4|11491.4|11492.3|11490.3|11493.5|11491.5|11492.3|11490.3|4
1655803540000|2022-06-21 09:25:40|11492.8|11490.8|11493.5|11491.5|11493.8|11491.8|11492.8|11490.8|29
1655803550000|2022-06-21 09:25:50|11493.4|11491.4|11493.5|11491.5|11494|11492|11493.3|11491.3|10
1655803560000|2022-06-21 09:26:00|11493.6|11491.6|11493.6|11491.6|11493.8|11491.8|11493.1|11491.1|3
1655803570000|2022-06-21 09:26:10|11493.8|11491.8|11493.8|11491.8|11494.1|11492.1|11493.5|11491.5|1
1655803580000|2022-06-21 09:26:20|11493.6|11491.6|11492|11490|11493.8|11491.8|11492|11490|12
1655803590000|2022-06-21 09:26:30|11491.6|11489.6|11492.1|11490.1|11492.1|11490.1|11491.5|11489.5|4
1655803600000|2022-06-21 09:26:40|11492|11490|11490.8|11488.8|11492.1|11490.1|11490.8|11488.8|7
1655803610000|2022-06-21 09:26:50|11490.4|11488.4|11490|11488|11490.8|11488.8|11490|11488|7
1655803620000|2022-06-21 09:27:00|11490.1|11488.1|11490|11488|11490.4|11488.4|11490|11488|1
1655803630000|2022-06-21 09:27:10|11490.1|11488.1|11489.3|11487.3|11490.1|11488.1|11488.9|11486.9|9
1655803640000|2022-06-21 09:27:20|11489.1|11487.1|11489.8|11487.8|11489.8|11487.8|11489.1|11487.1|12
1655803650000|2022-06-21 09:27:30|11489.6|11487.6|11491.1|11489.1|11491.5|11489.5|11489.6|11487.6|12
1655803660000|2022-06-21 09:27:40|11491|11489|11491.1|11489.1|11491.3|11489.3|11490.6|11488.6|11
1655803670000|2022-06-21 09:27:50|11491.3|11489.3|11491.3|11489.3|11491.4|11489.4|11490.6|11488.6|13
1655803680000|2022-06-21 09:28:00|11491.1|11489.1|11492.5|11490.5|11493.9|11491.9|11491.1|11489.1|30
1655803690000|2022-06-21 09:28:10|11492.6|11490.6|11492.5|11490.5|11493.4|11491.4|11492.3|11490.3|13
1655803700000|2022-06-21 09:28:20|11492.4|11490.4|11492|11490|11492.4|11490.4|11491.8|11489.8|1
1655803710000|2022-06-21 09:28:30|11491.9|11489.9|11491.9|11489.9|11491.9|11489.9|11491.3|11489.3|6
1655803720000|2022-06-21 09:28:40|11491.5|11489.5|11491.8|11489.8|11491.8|11489.8|11491.3|11489.3|0
1655803730000|2022-06-21 09:28:50|11491.9|11489.9|11491.5|11489.5|11492.1|11490.1|11491.5|11489.5|3
1655803740000|2022-06-21 09:29:00|11491.6|11489.6|11491|11489|11491.9|11489.9|11491|11489|2
1655803750000|2022-06-21 09:29:10|11491.1|11489.1|11491.8|11489.8|11491.8|11489.8|11491|11489|3
1655803760000|2022-06-21 09:29:20|11491.6|11489.6|11491.1|11489.1|11491.6|11489.6|11490.9|11488.9|3
1655803770000|2022-06-21 09:29:30|11491|11489|11490.3|11488.3|11491|11489|11490.3|11488.3|0
1655803780000|2022-06-21 09:29:40|11490.1|11488.1|11490.8|11488.8|11490.8|11488.8|11490.1|11488.1|2
1655803790000|2022-06-21 09:29:50|11490.9|11488.9|11491|11489|11491.3|11489.3|11490.6|11488.6|10
1655803800000|2022-06-21 09:30:00|11491.1|11489.1|11490.5|11488.5|11492.4|11490.4|11490.1|11488.1|29
1655803810000|2022-06-21 09:30:10|11490.8|11488.8|11490.3|11488.3|11490.8|11488.8|11489.9|11487.9|2
1655803820000|2022-06-21 09:30:20|11490|11488|11489.1|11487.1|11490|11488|11488.9|11486.9|17
1655803830000|2022-06-21 09:30:30|11488.9|11486.9|11489.3|11487.3|11489.5|11487.5|11488.9|11486.9|9
1655803840000|2022-06-21 09:30:40|11489.4|11487.4|11490.9|11488.9|11491.8|11489.8|11489.3|11487.3|17
1655803850000|2022-06-21 09:30:50|11490.8|11488.8|11490|11488|11490.9|11488.9|11489.5|11487.5|8
1655803860000|2022-06-21 09:31:00|11489.8|11487.8|11490.8|11488.8|11490.8|11488.8|11489.5|11487.5|14
1655803870000|2022-06-21 09:31:10|11490.9|11488.9|11489.5|11487.5|11491.3|11489.3|11489.3|11487.3|18
1655803880000|2022-06-21 09:31:20|11489.4|11487.4|11488.9|11486.9|11489.4|11487.4|11487.9|11485.9|28
1655803890000|2022-06-21 09:31:30|11489|11487|11487.8|11485.8|11489|11487|11487.8|11485.8|13
1655803900000|2022-06-21 09:31:40|11487.6|11485.6|11487.6|11485.6|11488|11486|11487.4|11485.4|13
1655803910000|2022-06-21 09:31:50|11487.8|11485.8|11490.1|11488.1|11491.9|11489.9|11487.5|11485.5|79
1655803920000|2022-06-21 09:32:00|11490|11488|11489.1|11487.1|11490.4|11488.4|11489.1|11487.1|16
1655803930000|2022-06-21 09:32:10|11489|11487|11489.4|11487.4|11490|11488|11488.8|11486.8|5
1655803940000|2022-06-21 09:32:20|11489.5|11487.5|11489|11487|11489.8|11487.8|11489|11487|3
1655803950000|2022-06-21 09:32:30|11488.9|11486.9|11488.6|11486.6|11489|11487|11488.5|11486.5|2
1655803960000|2022-06-21 09:32:40|11488.8|11486.8|11489.3|11487.3|11489.3|11487.3|11488.5|11486.5|2
1655803970000|2022-06-21 09:32:50|11489.5|11487.5|11489|11487|11489.8|11487.8|11488.3|11486.3|6
1655803980000|2022-06-21 09:33:00|11488.8|11486.8|11487.4|11485.4|11488.8|11486.8|11487.3|11485.3|21
1655803990000|2022-06-21 09:33:10|11487.5|11485.5|11488|11486|11488|11486|11487.4|11485.4|2
1655804000000|2022-06-21 09:33:20|11487.9|11485.9|11487.9|11485.9|11488.1|11486.1|11487.3|11485.3|10
1655804010000|2022-06-21 09:33:30|11487.8|11485.8|11488.1|11486.1|11488.4|11486.4|11487.8|11485.8|4
1655804020000|2022-06-21 09:33:40|11488|11486|11488.1|11486.1|11488.3|11486.3|11487.9|11485.9|2
1655804030000|2022-06-21 09:33:50|11488|11486|11486.3|11484.3|11488.1|11486.1|11486.3|11484.3|16
1655804040000|2022-06-21 09:34:00|11486.5|11484.5|11486.5|11484.5|11486.8|11484.8|11485.8|11483.8|17
1655804050000|2022-06-21 09:34:10|11486.4|11484.4|11486.5|11484.5|11486.9|11484.9|11486.4|11484.4|4
1655804060000|2022-06-21 09:34:20|11486.4|11484.4|11487.5|11485.5|11488.3|11486.3|11486.4|11484.4|18
1655804070000|2022-06-21 09:34:30|11486.9|11484.9|11485.1|11483.1|11486.9|11484.9|11485.1|11483.1|17
1655804080000|2022-06-21 09:34:40|11486.4|11484.4|11487.9|11485.9|11487.9|11485.9|11486.3|11484.3|20
1655804090000|2022-06-21 09:34:50|11487.8|11485.8|11487.9|11485.9|11487.9|11485.9|11486.9|11484.9|7
1655804100000|2022-06-21 09:35:00|11487.8|11485.8|11487.8|11485.8|11487.9|11485.9|11486.9|11484.9|3
1655804110000|2022-06-21 09:35:10|11488.5|11486.5|11487.5|11485.5|11488.5|11486.5|11487.5|11485.5|11
1655804120000|2022-06-21 09:35:20|11487.4|11485.4|11488.5|11486.5|11489|11487|11486.9|11484.9|10
1655804130000|2022-06-21 09:35:30|11488.4|11486.4|11488.8|11486.8|11489|11487|11488.1|11486.1|6
1655804140000|2022-06-21 09:35:40|11488.9|11486.9|11490.5|11488.5|11490.6|11488.6|11488.5|11486.5|31
1655804150000|2022-06-21 09:35:50|11490.6|11488.6|11490.1|11488.1|11491|11489|11489.3|11487.3|35
1655804160000|2022-06-21 09:36:00|11490.3|11488.3|11490.6|11488.6|11491|11489|11490.3|11488.3|3
1655804170000|2022-06-21 09:36:10|11490.5|11488.5|11489.5|11487.5|11491.4|11489.4|11489.3|11487.3|5
1655804180000|2022-06-21 09:36:20|11488.5|11486.5|11489.4|11487.4|11489.5|11487.5|11488.5|11486.5|13
1655804190000|2022-06-21 09:36:30|11489.5|11487.5|11489.4|11487.4|11490|11488|11489.4|11487.4|1
1655804200000|2022-06-21 09:36:40|11489.5|11487.5|11490.4|11488.4|11490.4|11488.4|11489.5|11487.5|8
1655804210000|2022-06-21 09:36:50|11490.3|11488.3|11490.9|11488.9|11491.3|11489.3|11490|11488|2
1655804220000|2022-06-21 09:37:00|11491|11489|11489.9|11487.9|11491|11489|11489.1|11487.1|19
1655804230000|2022-06-21 09:37:10|11490|11488|11489.5|11487.5|11490.4|11488.4|11489.4|11487.4|13
1655804240000|2022-06-21 09:37:20|11489.6|11487.6|11489.1|11487.1|11490|11488|11489.1|11487.1|4
1655804250000|2022-06-21 09:37:30|11489.3|11487.3|11489.1|11487.1|11489.8|11487.8|11488.9|11486.9|9
1655804260000|2022-06-21 09:37:40|11489.3|11487.3|11489.3|11487.3|11489.8|11487.8|11488.1|11486.1|31
1655804270000|2022-06-21 09:37:50|11489.1|11487.1|11488.6|11486.6|11489.1|11487.1|11488.1|11486.1|3
1655804280000|2022-06-21 09:38:00|11488.8|11486.8|11489.1|11487.1|11489.3|11487.3|11488.1|11486.1|10
1655804290000|2022-06-21 09:38:10|11489.3|11487.3|11489.8|11487.8|11489.8|11487.8|11488.4|11486.4|3
1655804300000|2022-06-21 09:38:20|11489.6|11487.6|11490.4|11488.4|11490.6|11488.6|11489.6|11487.6|4
1655804310000|2022-06-21 09:38:30|11490.5|11488.5|11491|11489|11491|11489|11490.3|11488.3|9
1655804320000|2022-06-21 09:38:40|11491.1|11489.1|11495.1|11493.1|11495.3|11493.3|11491.1|11489.1|53
1655804330000|2022-06-21 09:38:50|11494.8|11492.8|11492.3|11490.3|11494.8|11492.8|11492.3|11490.3|35
1655804340000|2022-06-21 09:39:00|11492.4|11490.4|11492.6|11490.6|11492.8|11490.8|11492|11490|18
1655804350000|2022-06-21 09:39:10|11492.5|11490.5|11492.3|11490.3|11492.8|11490.8|11491.9|11489.9|19
1655804360000|2022-06-21 09:39:20|11492.4|11490.4|11491|11489|11492.4|11490.4|11490.5|11488.5|10
1655804370000|2022-06-21 09:39:30|11491.1|11489.1|11492|11490|11492|11490|11491|11489|6
1655804380000|2022-06-21 09:39:40|11491.9|11489.9|11492.3|11490.3|11492.4|11490.4|11490.5|11488.5|18
1655804390000|2022-06-21 09:39:50|11492.4|11490.4|11492|11490|11492.4|11490.4|11491.6|11489.6|8
1655804400000|2022-06-21 09:40:00|11491.9|11489.9|11491.1|11489.1|11492|11490|11491.1|11489.1|3
1655804410000|2022-06-21 09:40:10|11491.3|11489.3|11491.5|11489.5|11491.5|11489.5|11491.1|11489.1|1
1655804420000|2022-06-21 09:40:20|11492.3|11490.3|11491.5|11489.5|11492.3|11490.3|11490.8|11488.8|21
1655804430000|2022-06-21 09:40:30|11491.3|11489.3|11490.9|11488.9|11491.3|11489.3|11490.8|11488.8|7
1655804440000|2022-06-21 09:40:40|11490.3|11488.3|11489.6|11487.6|11490.5|11488.5|11489.5|11487.5|20
1655804450000|2022-06-21 09:40:50|11490.3|11488.3|11490.9|11488.9|11491.3|11489.3|11490.3|11488.3|10
1655804460000|2022-06-21 09:41:00|11490.8|11488.8|11490.8|11488.8|11491|11489|11490.8|11488.8|2
1655804470000|2022-06-21 09:41:10|11490.6|11488.6|11490.3|11488.3|11491|11489|11490|11488|12
1655804480000|2022-06-21 09:41:20|11490.1|11488.1|11489.8|11487.8|11490.1|11488.1|11489.8|11487.8|6
1655804490000|2022-06-21 09:41:30|11489.9|11487.9|11489.8|11487.8|11490|11488|11489.6|11487.6|7
1655804500000|2022-06-21 09:41:40|11489.9|11487.9|11490.1|11488.1|11490.1|11488.1|11489.6|11487.6|9
1655804510000|2022-06-21 09:41:50|11490.5|11488.5|11490.8|11488.8|11490.8|11488.8|11490|11488|5
1655804520000|2022-06-21 09:42:00|11490.5|11488.5|11491.3|11489.3|11491.4|11489.4|11490.5|11488.5|7
1655804530000|2022-06-21 09:42:10|11491|11489|11491.3|11489.3|11491.8|11489.8|11490.9|11488.9|38
1655804540000|2022-06-21 09:42:20|11491.4|11489.4|11491.3|11489.3|11491.4|11489.4|11491.1|11489.1|1
1655804550000|2022-06-21 09:42:30|11491.1|11489.1|11491.3|11489.3|11491.5|11489.5|11491|11489|8
1655804560000|2022-06-21 09:42:40|11491.1|11489.1|11490.4|11488.4|11491.3|11489.3|11489.9|11487.9|14
1655804570000|2022-06-21 09:42:50|11490.6|11488.6|11490.6|11488.6|11490.8|11488.8|11490.1|11488.1|1
1655804580000|2022-06-21 09:43:00|11490.8|11488.8|11491|11489|11492|11490|11490.6|11488.6|9
1655804590000|2022-06-21 09:43:10|11491.1|11489.1|11491.4|11489.4|11491.4|11489.4|11490.8|11488.8|4
1655804600000|2022-06-21 09:43:20|11491.1|11489.1|11490.8|11488.8|11491.3|11489.3|11490|11488|10
1655804610000|2022-06-21 09:43:30|11490.6|11488.6|11488.3|11486.3|11490.8|11488.8|11488.3|11486.3|12
1655804620000|2022-06-21 09:43:40|11488.5|11486.5|11489.4|11487.4|11489.4|11487.4|11488.3|11486.3|9
1655804630000|2022-06-21 09:43:50|11489.5|11487.5|11489|11487|11489.5|11487.5|11488.6|11486.6|4
1655804640000|2022-06-21 09:44:00|11489.1|11487.1|11488.5|11486.5|11489.1|11487.1|11487.8|11485.8|8
1655804650000|2022-06-21 09:44:10|11488.4|11486.4|11487.8|11485.8|11488.6|11486.6|11487.6|11485.6|1
1655804660000|2022-06-21 09:44:20|11488|11486|11488.3|11486.3|11488.3|11486.3|11487|11485|10
1655804670000|2022-06-21 09:44:30|11488.1|11486.1|11488.6|11486.6|11488.8|11486.8|11487.3|11485.3|6
1655804680000|2022-06-21 09:44:40|11488.8|11486.8|11488.8|11486.8|11488.9|11486.9|11488.6|11486.6|2
1655804690000|2022-06-21 09:44:50|11488.9|11486.9|11488.5|11486.5|11488.9|11486.9|11488|11486|7
1655804700000|2022-06-21 09:45:00|11489|11487|11488.6|11486.6|11489|11487|11488.6|11486.6|7
1655804710000|2022-06-21 09:45:10|11488.8|11486.8|11489.3|11487.3|11489.3|11487.3|11488.8|11486.8|1
1655804720000|2022-06-21 09:45:20|11488.8|11486.8|11488|11486|11489|11487|11488|11486|4
1655804730000|2022-06-21 09:45:30|11487.9|11485.9|11486.9|11484.9|11488|11486|11486.9|11484.9|4
1655804740000|2022-06-21 09:45:40|11486.8|11484.8|11488|11486|11488|11486|11486.8|11484.8|7
1655804750000|2022-06-21 09:45:50|11487.8|11485.8|11488.5|11486.5|11488.5|11486.5|11487.5|11485.5|8
1655804760000|2022-06-21 09:46:00|11488.6|11486.6|11487.1|11485.1|11488.9|11486.9|11487.1|11485.1|7
1655804770000|2022-06-21 09:46:10|11487|11485|11486.1|11484.1|11487|11485|11486.1|11484.1|8
1655804780000|2022-06-21 09:46:20|11486.3|11484.3|11486.8|11484.8|11487.1|11485.1|11486.1|11484.1|13
1655804790000|2022-06-21 09:46:30|11486.6|11484.6|11487.3|11485.3|11487.3|11485.3|11486.1|11484.1|13
1655804800000|2022-06-21 09:46:40|11487|11485|11486.8|11484.8|11487|11485|11486.3|11484.3|12
1655804810000|2022-06-21 09:46:50|11486.9|11484.9|11486.9|11484.9|11487.5|11485.5|11486.6|11484.6|4
1655804820000|2022-06-21 09:47:00|11486.8|11484.8|11488|11486|11488.1|11486.1|11486.8|11484.8|4
1655804830000|2022-06-21 09:47:10|11488.3|11486.3|11488.5|11486.5|11488.5|11486.5|11487.9|11485.9|4
1655804840000|2022-06-21 09:47:20|11488.6|11486.6|11487.3|11485.3|11488.6|11486.6|11487.3|11485.3|6
1655804850000|2022-06-21 09:47:30|11487.4|11485.4|11487.3|11485.3|11487.8|11485.8|11486.8|11484.8|5
1655804860000|2022-06-21 09:47:40|11487.5|11485.5|11486.8|11484.8|11487.6|11485.6|11486.6|11484.6|13
1655804870000|2022-06-21 09:47:50|11486.9|11484.9|11487.3|11485.3|11487.4|11485.4|11486.8|11484.8|1
1655804880000|2022-06-21 09:48:00|11487.1|11485.1|11487.9|11485.9|11487.9|11485.9|11487.1|11485.1|7
1655804890000|2022-06-21 09:48:10|11488.1|11486.1|11488.5|11486.5|11488.5|11486.5|11487.9|11485.9|9
1655804900000|2022-06-21 09:48:20|11488.4|11486.4|11487|11485|11488.5|11486.5|11487|11485|13
1655804910000|2022-06-21 09:48:30|11486.9|11484.9|11486.1|11484.1|11486.9|11484.9|11485.3|11483.3|18
1655804920000|2022-06-21 09:48:40|11486|11484|11485.3|11483.3|11486.1|11484.1|11485.3|11483.3|5
1655804930000|2022-06-21 09:48:50|11485.1|11483.1|11484.3|11482.3|11485.1|11483.1|11484|11482|32
1655804940000|2022-06-21 09:49:00|11484.6|11482.6|11485.1|11483.1|11486|11484|11483.9|11481.9|14
1655804950000|2022-06-21 09:49:10|11485.6|11483.6|11485|11483|11485.6|11483.6|11484.9|11482.9|16
1655804960000|2022-06-21 09:49:20|11485.3|11483.3|11484.5|11482.5|11485.4|11483.4|11484.5|11482.5|7
1655804970000|2022-06-21 09:49:30|11484.6|11482.6|11483|11481|11484.6|11482.6|11483|11481|32
1655804980000|2022-06-21 09:49:40|11483.3|11481.3|11483.4|11481.4|11483.8|11481.8|11483.3|11481.3|10
1655804990000|2022-06-21 09:49:50|11483.5|11481.5|11483.3|11481.3|11483.9|11481.9|11482.9|11480.9|6
1655805000000|2022-06-21 09:50:00|11483|11481|11482.4|11480.4|11483|11481|11482.1|11480.1|15
1655805010000|2022-06-21 09:50:10|11482.5|11480.5|11482.4|11480.4|11482.5|11480.5|11482.4|11480.4|1
1655805020000|2022-06-21 09:50:20|11482.5|11480.5|11482.1|11480.1|11483.8|11481.8|11481.6|11479.6|42
1655805030000|2022-06-21 09:50:30|11482.3|11480.3|11482.8|11480.8|11483.8|11481.8|11482.3|11480.3|10
1655805040000|2022-06-21 09:50:40|11482.6|11480.6|11484.8|11482.8|11485|11483|11482.4|11480.4|37
1655805050000|2022-06-21 09:50:50|11484.6|11482.6|11484|11482|11485|11483|11484|11482|26
1655805060000|2022-06-21 09:51:00|11484.1|11482.1|11483.9|11481.9|11484.4|11482.4|11483.8|11481.8|4
1655805070000|2022-06-21 09:51:10|11484|11482|11484.4|11482.4|11484.5|11482.5|11483.9|11481.9|4
1655805080000|2022-06-21 09:51:20|11484.5|11482.5|11483.8|11481.8|11485|11483|11483.4|11481.4|13
1655805090000|2022-06-21 09:51:30|11483.6|11481.6|11484.1|11482.1|11484.1|11482.1|11483.5|11481.5|4
1655805100000|2022-06-21 09:51:40|11484.3|11482.3|11484.1|11482.1|11484.5|11482.5|11483.6|11481.6|4
1655805110000|2022-06-21 09:51:50|11483.5|11481.5|11482.3|11480.3|11483.5|11481.5|11482.1|11480.1|11
1655805120000|2022-06-21 09:52:00|11482.1|11480.1|11481.6|11479.6|11482.3|11480.3|11481.6|11479.6|5
1655805130000|2022-06-21 09:52:10|11480.9|11478.9|11480.1|11478.1|11481|11479|11479.9|11477.9|63
1655805140000|2022-06-21 09:52:20|11479.9|11477.9|11480.4|11478.4|11481.1|11479.1|11479.8|11477.8|19
1655805150000|2022-06-21 09:52:30|11480.5|11478.5|11480.3|11478.3|11480.5|11478.5|11480.3|11478.3|2
1655805160000|2022-06-21 09:52:40|11479.9|11477.9|11480.1|11478.1|11480.5|11478.5|11479.8|11477.8|26
1655805170000|2022-06-21 09:52:50|11480|11478|11479.3|11477.3|11480.1|11478.1|11479.3|11477.3|13
1655805180000|2022-06-21 09:53:00|11479.4|11477.4|11479|11477|11479.4|11477.4|11478.6|11476.6|17
1655805190000|2022-06-21 09:53:10|11478.9|11476.9|11478.6|11476.6|11479.1|11477.1|11478.5|11476.5|20
1655805200000|2022-06-21 09:53:20|11478.8|11476.8|11477.1|11475.1|11478.9|11476.9|11477.1|11475.1|34
1655805210000|2022-06-21 09:53:30|11477|11475|11475.3|11473.3|11477.1|11475.1|11472.9|11470.9|103
1655805220000|2022-06-21 09:53:40|11475|11473|11473.3|11471.3|11475.6|11473.6|11472.6|11470.6|38
1655805230000|2022-06-21 09:53:50|11473.4|11471.4|11470|11468|11473.4|11471.4|11469.8|11467.8|67
1655805240000|2022-06-21 09:54:00|11469.9|11467.9|11471.9|11469.9|11473.9|11471.9|11469.9|11467.9|72
1655805250000|2022-06-21 09:54:10|11472|11470|11470.8|11468.8|11472.8|11470.8|11470.3|11468.3|30
1655805260000|2022-06-21 09:54:20|11471|11469|11471.3|11469.3|11471.5|11469.5|11469.9|11467.9|19
1655805270000|2022-06-21 09:54:30|11471.1|11469.1|11472|11470|11472.8|11470.8|11470.8|11468.8|32
1655805280000|2022-06-21 09:54:40|11472.1|11470.1|11471.9|11469.9|11472.1|11470.1|11471.5|11469.5|6
1655805290000|2022-06-21 09:54:50|11471.8|11469.8|11472|11470|11472|11470|11471.4|11469.4|17
1655805300000|2022-06-21 09:55:00|11472.1|11470.1|11468.6|11466.6|11472.1|11470.1|11468.6|11466.6|73
1655805310000|2022-06-21 09:55:10|11468.8|11466.8|11469.1|11467.1|11469.9|11467.9|11468.6|11466.6|25
1655805320000|2022-06-21 09:55:20|11469.5|11467.5|11472.3|11470.3|11472.8|11470.8|11469.5|11467.5|35
1655805330000|2022-06-21 09:55:30|11471.5|11469.5|11471.8|11469.8|11472.3|11470.3|11471.3|11469.3|16
1655805340000|2022-06-21 09:55:40|11472|11470|11471.8|11469.8|11472.4|11470.4|11471.5|11469.5|11
1655805350000|2022-06-21 09:55:50|11472|11470|11471.6|11469.6|11472.6|11470.6|11471.1|11469.1|16
1655805360000|2022-06-21 09:56:00|11471.5|11469.5|11471.1|11469.1|11471.6|11469.6|11470.5|11468.5|8
1655805370000|2022-06-21 09:56:10|11471.3|11469.3|11471.9|11469.9|11471.9|11469.9|11471.1|11469.1|2
1655805380000|2022-06-21 09:56:20|11471.8|11469.8|11471.3|11469.3|11471.9|11469.9|11471.3|11469.3|4
1655805390000|2022-06-21 09:56:30|11471.5|11469.5|11470.5|11468.5|11471.5|11469.5|11470|11468|14
1655805400000|2022-06-21 09:56:40|11470.6|11468.6|11469.9|11467.9|11470.6|11468.6|11469.6|11467.6|15
1655805410000|2022-06-21 09:56:50|11469.3|11467.3|11469.8|11467.8|11470|11468|11469.1|11467.1|14
1655805420000|2022-06-21 09:57:00|11469.9|11467.9|11468.5|11466.5|11470.6|11468.6|11468.1|11466.1|42
1655805430000|2022-06-21 09:57:10|11468.4|11466.4|11467.1|11465.1|11468.5|11466.5|11466.6|11464.6|99
1655805440000|2022-06-21 09:57:20|11467|11465|11467.1|11465.1|11467.5|11465.5|11466.6|11464.6|65
1655805450000|2022-06-21 09:57:30|11467.3|11465.3|11466.3|11464.3|11467.4|11465.4|11465.9|11463.9|39
1655805460000|2022-06-21 09:57:40|11466.1|11464.1|11465.9|11463.9|11466.6|11464.6|11465.6|11463.6|37
1655805470000|2022-06-21 09:57:50|11465.8|11463.8|11465|11463|11465.9|11463.9|11465|11463|39
1655805480000|2022-06-21 09:58:00|11465.1|11463.1|11464.6|11462.6|11465.5|11463.5|11463.9|11461.9|109
1655805490000|2022-06-21 09:58:10|11464.8|11462.8|11464.4|11462.4|11464.8|11462.8|11463.9|11461.9|30
1655805500000|2022-06-21 09:58:20|11464.5|11462.5|11463|11461|11464.6|11462.6|11462.9|11460.9|51
1655805510000|2022-06-21 09:58:30|11462.6|11460.6|11462.6|11460.6|11463.5|11461.5|11462.5|11460.5|25
1655805520000|2022-06-21 09:58:40|11462.5|11460.5|11463.3|11461.3|11463.3|11461.3|11462.1|11460.1|15
1655805530000|2022-06-21 09:58:50|11462.9|11460.9|11463.4|11461.4|11463.6|11461.6|11462.6|11460.6|34
1655805540000|2022-06-21 09:59:00|11463.8|11461.8|11464.4|11462.4|11464.6|11462.6|11463.5|11461.5|26
1655805550000|2022-06-21 09:59:10|11464.3|11462.3|11465|11463|11465.3|11463.3|11463.6|11461.6|45
1655805560000|2022-06-21 09:59:20|11464.9|11462.9|11466.9|11464.9|11466.9|11464.9|11464.9|11462.9|45
1655805570000|2022-06-21 09:59:30|11467.1|11465.1|11466.4|11464.4|11467.3|11465.3|11466.3|11464.3|16
1655805580000|2022-06-21 09:59:40|11466.6|11464.6|11467.9|11465.9|11467.9|11465.9|11466.6|11464.6|15
1655805590000|2022-06-21 09:59:50|11468|11466|11468.9|11466.9|11468.9|11466.9|11467.6|11465.6|20
1655805600000|2022-06-21 10:00:00|11468.6|11466.6|11467.1|11465.1|11469.3|11467.3|11466.6|11464.6|71
1655805610000|2022-06-21 10:00:10|11467|11465|11469.9|11467.9|11470|11468|11467|11465|7
1655805620000|2022-06-21 10:00:20|11470|11468|11469.6|11467.6|11470.6|11468.6|11469.4|11467.4|29
1655805630000|2022-06-21 10:00:30|11469.8|11467.8|11469.8|11467.8|11469.9|11467.9|11469.5|11467.5|6
1655805640000|2022-06-21 10:00:40|11469.9|11467.9|11467.4|11465.4|11469.9|11467.9|11466.5|11464.5|26
1655805650000|2022-06-21 10:00:50|11466.8|11464.8|11466.5|11464.5|11467|11465|11466.1|11464.1|12
1655805660000|2022-06-21 10:01:00|11466.9|11464.9|11465.5|11463.5|11466.9|11464.9|11465|11463|26
1655805670000|2022-06-21 10:01:10|11465.4|11463.4|11465.5|11463.5|11466.1|11464.1|11465.3|11463.3|7
1655805680000|2022-06-21 10:01:20|11465.4|11463.4|11465.5|11463.5|11465.5|11463.5|11464.6|11462.6|23
1655805690000|2022-06-21 10:01:30|11465.6|11463.6|11465.8|11463.8|11466|11464|11465.5|11463.5|9
1655805700000|2022-06-21 10:01:40|11465.6|11463.6|11466.6|11464.6|11466.9|11464.9|11465.4|11463.4|12
1655805710000|2022-06-21 10:01:50|11466.8|11464.8|11465.6|11463.6|11466.8|11464.8|11464.9|11462.9|15
1655805720000|2022-06-21 10:02:00|11465.9|11463.9|11465.6|11463.6|11466.1|11464.1|11465.1|11463.1|26
1655805730000|2022-06-21 10:02:10|11465.8|11463.8|11466.3|11464.3|11466.9|11464.9|11465.5|11463.5|11
1655805740000|2022-06-21 10:02:20|11466.1|11464.1|11465.8|11463.8|11466.1|11464.1|11465.5|11463.5|5
1655805750000|2022-06-21 10:02:30|11465.6|11463.6|11465.8|11463.8|11465.8|11463.8|11465.5|11463.5|0
1655805760000|2022-06-21 10:02:40|11465.9|11463.9|11465.5|11463.5|11465.9|11463.9|11465.5|11463.5|2
1655805770000|2022-06-21 10:02:50|11465.4|11463.4|11464.4|11462.4|11465.8|11463.8|11464.4|11462.4|13
1655805780000|2022-06-21 10:03:00|11464.5|11462.5|11464.6|11462.6|11464.6|11462.6|11464.4|11462.4|3
1655805790000|2022-06-21 10:03:10|11464.5|11462.5|11465|11463|11465.9|11463.9|11464.5|11462.5|6
1655805800000|2022-06-21 10:03:20|11465.1|11463.1|11465|11463|11466|11464|11465|11463|4
1655805810000|2022-06-21 10:03:30|11465.1|11463.1|11465.8|11463.8|11465.9|11463.9|11465.1|11463.1|2
1655805820000|2022-06-21 10:03:40|11465.6|11463.6|11466|11464|11466.1|11464.1|11465.6|11463.6|2
1655805830000|2022-06-21 10:03:50|11465.9|11463.9|11465.4|11463.4|11466.8|11464.8|11465.4|11463.4|23
1655805840000|2022-06-21 10:04:00|11465.9|11463.9|11466.1|11464.1|11466.1|11464.1|11465.4|11463.4|14
1655805850000|2022-06-21 10:04:10|11464.8|11462.8|11463.8|11461.8|11465.1|11463.1|11463.6|11461.6|73
1655805860000|2022-06-21 10:04:20|11463.6|11461.6|11463.1|11461.1|11463.8|11461.8|11463|11461|9
1655805870000|2022-06-21 10:04:30|11463.4|11461.4|11460.4|11458.4|11463.4|11461.4|11460.4|11458.4|50
1655805880000|2022-06-21 10:04:40|11460|11458|11460|11458|11460.8|11458.8|11459.9|11457.9|28
1655805890000|2022-06-21 10:04:50|11460.1|11458.1|11459.6|11457.6|11460.1|11458.1|11459.6|11457.6|37
1655805900000|2022-06-21 10:05:00|11459.8|11457.8|11460.5|11458.5|11461|11459|11459.6|11457.6|21
1655805910000|2022-06-21 10:05:10|11460.4|11458.4|11457.9|11455.9|11460.5|11458.5|11457.8|11455.8|35
1655805920000|2022-06-21 10:05:20|11457.8|11455.8|11457.5|11455.5|11458.1|11456.1|11457.3|11455.3|13
1655805930000|2022-06-21 10:05:30|11457.3|11455.3|11458.1|11456.1|11458.1|11456.1|11457.1|11455.1|18
1655805940000|2022-06-21 10:05:40|11458|11456|11457.8|11455.8|11458.5|11456.5|11457.1|11455.1|27
1655805950000|2022-06-21 10:05:50|11458|11456|11459.9|11457.9|11460.1|11458.1|11457.9|11455.9|14
1655805960000|2022-06-21 10:06:00|11459.8|11457.8|11461|11459|11461.1|11459.1|11459.5|11457.5|22
1655805970000|2022-06-21 10:06:10|11461.1|11459.1|11460.4|11458.4|11461.1|11459.1|11460.4|11458.4|6
1655805980000|2022-06-21 10:06:20|11460.5|11458.5|11461.9|11459.9|11461.9|11459.9|11460.5|11458.5|16
1655805990000|2022-06-21 10:06:30|11461.8|11459.8|11461.4|11459.4|11461.8|11459.8|11461.3|11459.3|13
1655806000000|2022-06-21 10:06:40|11461.8|11459.8|11461.5|11459.5|11461.9|11459.9|11461.5|11459.5|5
1655806010000|2022-06-21 10:06:50|11461|11459|11462.1|11460.1|11462.1|11460.1|11461|11459|23
1655806020000|2022-06-21 10:07:00|11461.8|11459.8|11464.8|11462.8|11464.8|11462.8|11461.6|11459.6|28
1655806030000|2022-06-21 10:07:10|11464.9|11462.9|11464.6|11462.6|11466.8|11464.8|11464.3|11462.3|74
1655806040000|2022-06-21 10:07:20|11464.8|11462.8|11465.3|11463.3|11466|11464|11464.6|11462.6|17
1655806050000|2022-06-21 10:07:30|11465.1|11463.1|11467.5|11465.5|11467.8|11465.8|11465.1|11463.1|38
1655806060000|2022-06-21 10:07:40|11467.4|11465.4|11466|11464|11467.5|11465.5|11465.8|11463.8|35
1655806070000|2022-06-21 10:07:50|11466.1|11464.1|11466.9|11464.9|11467|11465|11465.8|11463.8|8
1655806080000|2022-06-21 10:08:00|11466.8|11464.8|11466.3|11464.3|11468.4|11466.4|11465.9|11463.9|26
1655806090000|2022-06-21 10:08:10|11466.1|11464.1|11465.3|11463.3|11466.4|11464.4|11465|11463|29
1655806100000|2022-06-21 10:08:20|11465.4|11463.4|11466.1|11464.1|11467|11465|11465.4|11463.4|28
1655806110000|2022-06-21 10:08:30|11466.3|11464.3|11466.1|11464.1|11466.3|11464.3|11465.4|11463.4|14
1655806120000|2022-06-21 10:08:40|11466|11464|11466.4|11464.4|11466.8|11464.8|11465.4|11463.4|25
1655806130000|2022-06-21 10:08:50|11466.1|11464.1|11466.6|11464.6|11466.6|11464.6|11465.6|11463.6|20
1655806140000|2022-06-21 10:09:00|11466.5|11464.5|11466.9|11464.9|11466.9|11464.9|11466|11464|8
1655806150000|2022-06-21 10:09:10|11467.4|11465.4|11468.1|11466.1|11468.6|11466.6|11467.4|11465.4|33
1655806160000|2022-06-21 10:09:20|11468.3|11466.3|11469|11467|11469.1|11467.1|11467.8|11465.8|30
1655806170000|2022-06-21 10:09:30|11469.1|11467.1|11468.6|11466.6|11469.3|11467.3|11468.4|11466.4|5
1655806180000|2022-06-21 10:09:40|11468.9|11466.9|11468.9|11466.9|11469|11467|11467.9|11465.9|29
1655806190000|2022-06-21 10:09:50|11468.8|11466.8|11470.9|11468.9|11471.1|11469.1|11468.8|11466.8|63
1655806200000|2022-06-21 10:10:00|11470.6|11468.6|11467.9|11465.9|11470.9|11468.9|11467.9|11465.9|36
1655806210000|2022-06-21 10:10:10|11467.8|11465.8|11469.1|11467.1|11469.1|11467.1|11467.8|11465.8|25
1655806220000|2022-06-21 10:10:20|11469|11467|11469|11467|11469.6|11467.6|11468.9|11466.9|16
1655806230000|2022-06-21 10:10:30|11468.6|11466.6|11466.9|11464.9|11468.6|11466.6|11466.9|11464.9|24
1655806240000|2022-06-21 10:10:40|11466.6|11464.6|11465.3|11463.3|11466.6|11464.6|11465.1|11463.1|16
1655806250000|2022-06-21 10:10:50|11465.4|11463.4|11464.4|11462.4|11466|11464|11464|11462|51
1655806260000|2022-06-21 10:11:00|11464.5|11462.5|11465.8|11463.8|11465.9|11463.9|11464.1|11462.1|14
1655806270000|2022-06-21 10:11:10|11465.9|11463.9|11466.5|11464.5|11467.1|11465.1|11465.8|11463.8|19
1655806280000|2022-06-21 10:11:20|11466.6|11464.6|11465.5|11463.5|11467|11465|11465.5|11463.5|11
1655806290000|2022-06-21 10:11:30|11465.4|11463.4|11464.6|11462.6|11465.6|11463.6|11464.1|11462.1|22
1655806300000|2022-06-21 10:11:40|11464.1|11462.1|11462.8|11460.8|11464.4|11462.4|11462.8|11460.8|32
1655806310000|2022-06-21 10:11:50|11462.9|11460.9|11465.6|11463.6|11465.9|11463.9|11462.9|11460.9|38
1655806320000|2022-06-21 10:12:00|11465.8|11463.8|11464.8|11462.8|11465.9|11463.9|11464|11462|35
1655806330000|2022-06-21 10:12:10|11464.9|11462.9|11464.8|11462.8|11465.3|11463.3|11463.4|11461.4|22
1655806340000|2022-06-21 10:12:20|11464.6|11462.6|11459.9|11457.9|11464.8|11462.8|11459.8|11457.8|40
1655806350000|2022-06-21 10:12:30|11460|11458|11459.6|11457.6|11460.5|11458.5|11458.9|11456.9|20
1655806360000|2022-06-21 10:12:40|11459.4|11457.4|11457.8|11455.8|11459.6|11457.6|11457.8|11455.8|64
1655806370000|2022-06-21 10:12:50|11457.5|11455.5|11459.3|11457.3|11459.3|11457.3|11455.9|11453.9|58
1655806380000|2022-06-21 10:13:00|11459.5|11457.5|11459.9|11457.9|11460.1|11458.1|11458.5|11456.5|16
1655806390000|2022-06-21 10:13:10|11459.8|11457.8|11461.5|11459.5|11461.6|11459.6|11459.8|11457.8|20
1655806400000|2022-06-21 10:13:20|11461.6|11459.6|11460.6|11458.6|11461.6|11459.6|11460.6|11458.6|16
1655806410000|2022-06-21 10:13:30|11460.5|11458.5|11460.5|11458.5|11461.6|11459.6|11459.5|11457.5|28
1655806420000|2022-06-21 10:13:40|11461.4|11459.4|11463.5|11461.5|11463.5|11461.5|11461.4|11459.4|37
1655806430000|2022-06-21 10:13:50|11463.3|11461.3|11463.6|11461.6|11464|11462|11463.1|11461.1|8
1655806440000|2022-06-21 10:14:00|11463.5|11461.5|11466|11464|11466|11464|11463.5|11461.5|39
1655806450000|2022-06-21 10:14:10|11465.8|11463.8|11464.1|11462.1|11465.9|11463.9|11464|11462|15
1655806460000|2022-06-21 10:14:20|11464|11462|11462.8|11460.8|11464.4|11462.4|11462.8|11460.8|20
1655806470000|2022-06-21 10:14:30|11463|11461|11462.3|11460.3|11463.5|11461.5|11462|11460|15
1655806480000|2022-06-21 10:14:40|11462.4|11460.4|11465|11463|11465.5|11463.5|11462.1|11460.1|15
1655806490000|2022-06-21 10:14:50|11464.9|11462.9|11462.5|11460.5|11464.9|11462.9|11462.5|11460.5|6
1655806500000|2022-06-21 10:15:00|11462.3|11460.3|11464|11462|11464.8|11462.8|11462.3|11460.3|26
1655806510000|2022-06-21 10:15:10|11464.3|11462.3|11466.3|11464.3|11466.5|11464.5|11463.3|11461.3|15
1655806520000|2022-06-21 10:15:20|11466.4|11464.4|11467.6|11465.6|11467.6|11465.6|11464.1|11462.1|43
1655806530000|2022-06-21 10:15:30|11467.8|11465.8|11466|11464|11467.9|11465.9|11466|11464|25
1655806540000|2022-06-21 10:15:40|11465.9|11463.9|11466|11464|11466.3|11464.3|11465.4|11463.4|7
1655806550000|2022-06-21 10:15:50|11466.1|11464.1|11468|11466|11468|11466|11465.4|11463.4|24
1655806560000|2022-06-21 10:16:00|11467.5|11465.5|11467.4|11465.4|11468.3|11466.3|11467.3|11465.3|10
1655806570000|2022-06-21 10:16:10|11467.5|11465.5|11465.8|11463.8|11467.8|11465.8|11465.8|11463.8|13
1655806580000|2022-06-21 10:16:20|11465.9|11463.9|11466.8|11464.8|11467.1|11465.1|11465.5|11463.5|16
1655806590000|2022-06-21 10:16:30|11466.6|11464.6|11466.1|11464.1|11467.5|11465.5|11465.3|11463.3|19
1655806600000|2022-06-21 10:16:40|11465.4|11463.4|11466.3|11464.3|11467|11465|11464.9|11462.9|22
1655806610000|2022-06-21 10:16:50|11466.6|11464.6|11467.8|11465.8|11467.9|11465.9|11466|11464|9
1655806620000|2022-06-21 10:17:00|11468|11466|11466.8|11464.8|11468.1|11466.1|11465|11463|38
1655806630000|2022-06-21 10:17:10|11466.9|11464.9|11467.8|11465.8|11468.5|11466.5|11465.9|11463.9|22
1655806640000|2022-06-21 10:17:20|11467.9|11465.9|11467.8|11465.8|11468.3|11466.3|11467.4|11465.4|18
1655806650000|2022-06-21 10:17:30|11467.9|11465.9|11468.3|11466.3|11468.8|11466.8|11467|11465|22
1655806660000|2022-06-21 10:17:40|11468.4|11466.4|11469.4|11467.4|11469.6|11467.6|11468.3|11466.3|50
1655806670000|2022-06-21 10:17:50|11469.6|11467.6|11470|11468|11470.1|11468.1|11469.1|11467.1|49
1655806680000|2022-06-21 10:18:00|11469.6|11467.6|11469.8|11467.8|11470.1|11468.1|11469.5|11467.5|30
1655806690000|2022-06-21 10:18:10|11469.5|11467.5|11469.9|11467.9|11470.3|11468.3|11468.9|11466.9|12
1655806700000|2022-06-21 10:18:20|11469.8|11467.8|11470|11468|11470.9|11468.9|11469.4|11467.4|73
1655806710000|2022-06-21 10:18:30|11469.9|11467.9|11470.3|11468.3|11471.1|11469.1|11469.9|11467.9|41
1655806720000|2022-06-21 10:18:40|11470.4|11468.4|11470.6|11468.6|11470.8|11468.8|11470.1|11468.1|12
1655806730000|2022-06-21 10:18:50|11470.9|11468.9|11471.1|11469.1|11471.4|11469.4|11470.1|11468.1|33
1655806740000|2022-06-21 10:19:00|11471|11469|11471|11469|11471|11469|11469.9|11467.9|15
1655806750000|2022-06-21 10:19:10|11470.8|11468.8|11470.9|11468.9|11471.3|11469.3|11470.6|11468.6|5
1655806760000|2022-06-21 10:19:20|11471.3|11469.3|11470.5|11468.5|11471.5|11469.5|11470|11468|25
1655806770000|2022-06-21 10:19:30|11470.4|11468.4|11470.3|11468.3|11471|11469|11470|11468|26
1655806780000|2022-06-21 10:19:40|11470.1|11468.1|11472.9|11470.9|11472.9|11470.9|11470.1|11468.1|38
1655806790000|2022-06-21 10:19:50|11473|11471|11472.4|11470.4|11473.3|11471.3|11472.1|11470.1|31
1655806800000|2022-06-21 10:20:00|11472.6|11470.6|11472.3|11470.3|11473.9|11471.9|11471.9|11469.9|30
1655806810000|2022-06-21 10:20:10|11472.4|11470.4|11473.1|11471.1|11473.6|11471.6|11472.3|11470.3|24
1655806820000|2022-06-21 10:20:20|11473.3|11471.3|11472.5|11470.5|11473.3|11471.3|11472.5|11470.5|28
1655806830000|2022-06-21 10:20:30|11472.6|11470.6|11472.6|11470.6|11473.3|11471.3|11472.3|11470.3|15
1655806840000|2022-06-21 10:20:40|11472.8|11470.8|11472.8|11470.8|11473.3|11471.3|11472.5|11470.5|23
1655806850000|2022-06-21 10:20:50|11472.6|11470.6|11473.1|11471.1|11473.6|11471.6|11472.4|11470.4|15
1655806860000|2022-06-21 10:21:00|11473|11471|11474.3|11472.3|11474.3|11472.3|11472.9|11470.9|23
1655806870000|2022-06-21 10:21:10|11474.4|11472.4|11472.4|11470.4|11474.6|11472.6|11472.3|11470.3|55
1655806880000|2022-06-21 10:21:20|11472.5|11470.5|11471.6|11469.6|11474.3|11472.3|11471.6|11469.6|85
1655806890000|2022-06-21 10:21:30|11472.5|11470.5|11473.9|11471.9|11474.1|11472.1|11472.5|11470.5|31
1655806900000|2022-06-21 10:21:40|11474|11472|11473.1|11471.1|11474.3|11472.3|11473|11471|8
1655806910000|2022-06-21 10:21:50|11473.5|11471.5|11472.4|11470.4|11473.5|11471.5|11472.1|11470.1|10
1655806920000|2022-06-21 10:22:00|11472.5|11470.5|11471.8|11469.8|11473.1|11471.1|11471.8|11469.8|34
1655806930000|2022-06-21 10:22:10|11472.3|11470.3|11471.8|11469.8|11472.5|11470.5|11471.6|11469.6|20
1655806940000|2022-06-21 10:22:20|11471.6|11469.6|11469.6|11467.6|11471.6|11469.6|11468.9|11466.9|46
1655806950000|2022-06-21 10:22:30|11469.3|11467.3|11469.6|11467.6|11470.1|11468.1|11469.3|11467.3|20
1655806960000|2022-06-21 10:22:40|11469.4|11467.4|11468.9|11466.9|11469.4|11467.4|11468.5|11466.5|19
1655806970000|2022-06-21 10:22:50|11469|11467|11469.4|11467.4|11469.4|11467.4|11468.9|11466.9|11
1655806980000|2022-06-21 10:23:00|11469.1|11467.1|11469.6|11467.6|11470|11468|11468.9|11466.9|19
1655806990000|2022-06-21 10:23:10|11469.8|11467.8|11467.3|11465.3|11469.8|11467.8|11467.3|11465.3|26
1655807000000|2022-06-21 10:23:20|11467.4|11465.4|11469.1|11467.1|11469.3|11467.3|11467|11465|28
1655807010000|2022-06-21 10:23:30|11469.4|11467.4|11468.1|11466.1|11469.5|11467.5|11468|11466|13
1655807020000|2022-06-21 10:23:40|11468.3|11466.3|11469.4|11467.4|11469.4|11467.4|11467.9|11465.9|16
1655807030000|2022-06-21 10:23:50|11469.3|11467.3|11471.5|11469.5|11472.1|11470.1|11469|11467|25
1655807040000|2022-06-21 10:24:00|11471.6|11469.6|11469.9|11467.9|11471.9|11469.9|11469.8|11467.8|12
1655807050000|2022-06-21 10:24:10|11470|11468|11470.3|11468.3|11471.3|11469.3|11470|11468|4
1655807060000|2022-06-21 10:24:20|11470.4|11468.4|11469.9|11467.9|11471.3|11469.3|11469.9|11467.9|13
1655807070000|2022-06-21 10:24:30|11470|11468|11469.3|11467.3|11470.3|11468.3|11469.1|11467.1|9
1655807080000|2022-06-21 10:24:40|11468.9|11466.9|11469.5|11467.5|11469.5|11467.5|11468.8|11466.8|5
1655807090000|2022-06-21 10:24:50|11469.4|11467.4|11469|11467|11469.4|11467.4|11469|11467|3
1655807100000|2022-06-21 10:25:00|11468.9|11466.9|11466.9|11464.9|11468.9|11466.9|11466.9|11464.9|40
1655807110000|2022-06-21 10:25:10|11466.8|11464.8|11466.5|11464.5|11467.1|11465.1|11466.4|11464.4|22
1655807120000|2022-06-21 10:25:20|11466.4|11464.4|11466.9|11464.9|11466.9|11464.9|11465.1|11463.1|27
1655807130000|2022-06-21 10:25:30|11467|11465|11466|11464|11467.8|11465.8|11465.6|11463.6|23
1655807140000|2022-06-21 10:25:40|11465.9|11463.9|11466.9|11464.9|11467|11465|11465.9|11463.9|12
1655807150000|2022-06-21 10:25:50|11466.5|11464.5|11466.1|11464.1|11467.1|11465.1|11465.5|11463.5|21
1655807160000|2022-06-21 10:26:00|11466|11464|11465.6|11463.6|11466|11464|11465.5|11463.5|11
1655807170000|2022-06-21 10:26:10|11465.8|11463.8|11466.8|11464.8|11467.6|11465.6|11465.6|11463.6|16
1655807180000|2022-06-21 10:26:20|11466.6|11464.6|11467.3|11465.3|11467.3|11465.3|11466.6|11464.6|8
1655807190000|2022-06-21 10:26:30|11467.6|11465.6|11467.5|11465.5|11468.9|11466.9|11467.3|11465.3|17
1655807200000|2022-06-21 10:26:40|11467.6|11465.6|11465.9|11463.9|11467.6|11465.6|11465.9|11463.9|10
1655807210000|2022-06-21 10:26:50|11465.1|11463.1|11464.9|11462.9|11465.5|11463.5|11464.8|11462.8|17
1655807220000|2022-06-21 10:27:00|11464.6|11462.6|11464.6|11462.6|11464.9|11462.9|11463.6|11461.6|46
1655807230000|2022-06-21 10:27:10|11464.5|11462.5|11463.4|11461.4|11464.5|11462.5|11463.3|11461.3|9
1655807240000|2022-06-21 10:27:20|11463.3|11461.3|11463.8|11461.8|11464.1|11462.1|11462.3|11460.3|30
1655807250000|2022-06-21 10:27:30|11463.9|11461.9|11463.6|11461.6|11464.4|11462.4|11463.4|11461.4|11
1655807260000|2022-06-21 10:27:40|11463.9|11461.9|11464.3|11462.3|11464.8|11462.8|11463.9|11461.9|4
1655807270000|2022-06-21 10:27:50|11465|11463|11466.8|11464.8|11466.8|11464.8|11464.8|11462.8|6
1655807280000|2022-06-21 10:28:00|11466.9|11464.9|11464.6|11462.6|11466.9|11464.9|11464.6|11462.6|20
1655807290000|2022-06-21 10:28:10|11464.5|11462.5|11465.4|11463.4|11465.8|11463.8|11464|11462|12
1655807300000|2022-06-21 10:28:20|11465.6|11463.6|11466|11464|11466.4|11464.4|11464.1|11462.1|14
1655807310000|2022-06-21 10:28:30|11465.6|11463.6|11465.9|11463.9|11466.5|11464.5|11465.4|11463.4|23
1655807320000|2022-06-21 10:28:40|11466|11464|11467.5|11465.5|11468|11466|11466|11464|25
1655807330000|2022-06-21 10:28:50|11467.6|11465.6|11468.1|11466.1|11468.1|11466.1|11466.6|11464.6|19
1655807340000|2022-06-21 10:29:00|11468|11466|11469.8|11467.8|11470.5|11468.5|11467.9|11465.9|33
1655807350000|2022-06-21 10:29:10|11469.6|11467.6|11469.9|11467.9|11470.5|11468.5|11469.5|11467.5|21
1655807360000|2022-06-21 10:29:20|11469.6|11467.6|11471.1|11469.1|11471.4|11469.4|11469.6|11467.6|47
1655807370000|2022-06-21 10:29:30|11471|11469|11469.8|11467.8|11471.3|11469.3|11469.6|11467.6|23
1655807380000|2022-06-21 10:29:40|11469.5|11467.5|11470.3|11468.3|11470.5|11468.5|11469.4|11467.4|4
1655807390000|2022-06-21 10:29:50|11470.1|11468.1|11469.9|11467.9|11470.1|11468.1|11469.4|11467.4|4
1655807400000|2022-06-21 10:30:00|11470|11468|11470.3|11468.3|11470.5|11468.5|11469.6|11467.6|12
1655807410000|2022-06-21 10:30:10|11470.1|11468.1|11469.1|11467.1|11470.1|11468.1|11468.8|11466.8|10
1655807420000|2022-06-21 10:30:20|11469.3|11467.3|11470.1|11468.1|11470.3|11468.3|11468.9|11466.9|18
1655807430000|2022-06-21 10:30:30|11470.3|11468.3|11470|11468|11470.4|11468.4|11469.6|11467.6|12
1655807440000|2022-06-21 10:30:40|11469.8|11467.8|11470.9|11468.9|11470.9|11468.9|11469.8|11467.8|17
1655807450000|2022-06-21 10:30:50|11470.5|11468.5|11472.9|11470.9|11472.9|11470.9|11470.5|11468.5|62
1655807460000|2022-06-21 10:31:00|11472.8|11470.8|11472|11470|11473|11471|11472|11470|25
1655807470000|2022-06-21 10:31:10|11472.1|11470.1|11470.8|11468.8|11472.1|11470.1|11469.9|11467.9|21
1655807480000|2022-06-21 10:31:20|11470.9|11468.9|11470|11468|11471.1|11469.1|11469.9|11467.9|8
1655807490000|2022-06-21 10:31:30|11470.1|11468.1|11467.9|11465.9|11470.1|11468.1|11467.9|11465.9|13
1655807500000|2022-06-21 10:31:40|11468.4|11466.4|11468.6|11466.6|11468.9|11466.9|11467.9|11465.9|38
1655807510000|2022-06-21 10:31:50|11468.5|11466.5|11468.1|11466.1|11470.8|11468.8|11468.1|11466.1|23
1655807520000|2022-06-21 10:32:00|11467.9|11465.9|11468.8|11466.8|11469|11467|11467.9|11465.9|19
1655807530000|2022-06-21 10:32:10|11468.9|11466.9|11469.1|11467.1|11469.3|11467.3|11468.1|11466.1|12
1655807540000|2022-06-21 10:32:20|11470.4|11468.4|11470.4|11468.4|11470.5|11468.5|11470.1|11468.1|10
1655807550000|2022-06-21 10:32:30|11470.3|11468.3|11472.6|11470.6|11472.6|11470.6|11470.3|11468.3|35
1655807560000|2022-06-21 10:32:40|11472.5|11470.5|11472.9|11470.9|11473.1|11471.1|11472.4|11470.4|23
1655807570000|2022-06-21 10:32:50|11472.8|11470.8|11473.8|11471.8|11473.8|11471.8|11472.8|11470.8|16
1655807580000|2022-06-21 10:33:00|11474.1|11472.1|11479.3|11477.3|11479.3|11477.3|11473.8|11471.8|141
1655807590000|2022-06-21 10:33:10|11479.1|11477.1|11479|11477|11479.4|11477.4|11476.9|11474.9|57
1655807600000|2022-06-21 10:33:20|11478.1|11476.1|11477.5|11475.5|11478.1|11476.1|11476.1|11474.1|36
1655807610000|2022-06-21 10:33:30|11477.4|11475.4|11475.4|11473.4|11477.8|11475.8|11475.4|11473.4|29
1655807620000|2022-06-21 10:33:40|11475.3|11473.3|11476.4|11474.4|11476.8|11474.8|11475.3|11473.3|34
1655807630000|2022-06-21 10:33:50|11476.6|11474.6|11475.3|11473.3|11477.1|11475.1|11475|11473|27
1655807640000|2022-06-21 10:34:00|11474.9|11472.9|11477.6|11475.6|11477.6|11475.6|11474.8|11472.8|25
1655807650000|2022-06-21 10:34:10|11477.8|11475.8|11475.9|11473.9|11477.9|11475.9|11475.9|11473.9|14
1655807660000|2022-06-21 10:34:20|11475.6|11473.6|11477.1|11475.1|11477.4|11475.4|11475.3|11473.3|37
1655807670000|2022-06-21 10:34:30|11477.3|11475.3|11477.9|11475.9|11478|11476|11476.4|11474.4|41
1655807680000|2022-06-21 10:34:40|11477.5|11475.5|11478.8|11476.8|11479|11477|11477|11475|50
1655807690000|2022-06-21 10:34:50|11478.4|11476.4|11477.8|11475.8|11478.6|11476.6|11477.5|11475.5|25
1655807700000|2022-06-21 10:35:00|11477.5|11475.5|11477.9|11475.9|11478|11476|11476.1|11474.1|24
1655807710000|2022-06-21 10:35:10|11477.8|11475.8|11477.9|11475.9|11478.3|11476.3|11477.3|11475.3|7
1655807720000|2022-06-21 10:35:20|11477.8|11475.8|11476.1|11474.1|11478.1|11476.1|11476.1|11474.1|30
1655807730000|2022-06-21 10:35:30|11476|11474|11476.4|11474.4|11476.8|11474.8|11475.4|11473.4|19
1655807740000|2022-06-21 10:35:40|11476.3|11474.3|11477|11475|11477.5|11475.5|11475.9|11473.9|9
1655807750000|2022-06-21 10:35:50|11476.9|11474.9|11475.6|11473.6|11476.9|11474.9|11475.6|11473.6|5
1655807760000|2022-06-21 10:36:00|11475.5|11473.5|11475.5|11473.5|11477.1|11475.1|11475.1|11473.1|17
1655807770000|2022-06-21 10:36:10|11475.4|11473.4|11476.9|11474.9|11477.6|11475.6|11475.4|11473.4|18
1655807780000|2022-06-21 10:36:20|11477.9|11475.9|11477|11475|11478.1|11476.1|11476.9|11474.9|12
1655807790000|2022-06-21 10:36:30|11476.9|11474.9|11477.6|11475.6|11477.9|11475.9|11476.9|11474.9|9
1655807800000|2022-06-21 10:36:40|11477.8|11475.8|11475.3|11473.3|11478.9|11476.9|11475.3|11473.3|39
1655807810000|2022-06-21 10:36:50|11475.4|11473.4|11470.1|11468.1|11476.4|11474.4|11469.9|11467.9|97
1655807820000|2022-06-21 10:37:00|11468.5|11466.5|11468|11466|11468.6|11466.6|11465.4|11463.4|152
1655807830000|2022-06-21 10:37:10|11468.1|11466.1|11469.1|11467.1|11470|11468|11468|11466|15
1655807840000|2022-06-21 10:37:20|11469.3|11467.3|11468.5|11466.5|11471.8|11469.8|11468.4|11466.4|78
1655807850000|2022-06-21 10:37:30|11468.4|11466.4|11469.3|11467.3|11470.4|11468.4|11468.3|11466.3|35
1655807860000|2022-06-21 10:37:40|11469.4|11467.4|11469.5|11467.5|11471.6|11469.6|11469.3|11467.3|41
1655807870000|2022-06-21 10:37:50|11469.6|11467.6|11467.9|11465.9|11469.8|11467.8|11467.9|11465.9|13
1655807880000|2022-06-21 10:38:00|11468.5|11466.5|11469.4|11467.4|11469.8|11467.8|11468.3|11466.3|44
1655807890000|2022-06-21 10:38:10|11469.3|11467.3|11467.9|11465.9|11469.3|11467.3|11467.9|11465.9|13
1655807900000|2022-06-21 10:38:20|11467.5|11465.5|11467.1|11465.1|11468.6|11466.6|11467.1|11465.1|13
1655807910000|2022-06-21 10:38:30|11467|11465|11468.1|11466.1|11469.8|11467.8|11466.8|11464.8|33
1655807920000|2022-06-21 10:38:40|11468.4|11466.4|11468.6|11466.6|11468.8|11466.8|11468|11466|7
1655807930000|2022-06-21 10:38:50|11468.5|11466.5|11469.8|11467.8|11470.6|11468.6|11468.5|11466.5|26
1655807940000|2022-06-21 10:39:00|11469.5|11467.5|11471.4|11469.4|11471.4|11469.4|11469.4|11467.4|44
1655807950000|2022-06-21 10:39:10|11471.5|11469.5|11471.5|11469.5|11472.4|11470.4|11471.3|11469.3|26
1655807960000|2022-06-21 10:39:20|11471.9|11469.9|11471.6|11469.6|11472.1|11470.1|11471.1|11469.1|11
1655807970000|2022-06-21 10:39:30|11471.8|11469.8|11472.6|11470.6|11473|11471|11470.6|11468.6|29
1655807980000|2022-06-21 10:39:40|11472.8|11470.8|11472.5|11470.5|11472.8|11470.8|11472.1|11470.1|8
1655807990000|2022-06-21 10:39:50|11472.4|11470.4|11470.9|11468.9|11472.4|11470.4|11470.9|11468.9|13
1655808000000|2022-06-21 10:40:00|11471|11469|11471|11469|11472.1|11470.1|11470.8|11468.8|7
1655808010000|2022-06-21 10:40:10|11471.1|11469.1|11469.6|11467.6|11471.4|11469.4|11469.6|11467.6|5
1655808020000|2022-06-21 10:40:20|11469.8|11467.8|11468.8|11466.8|11469.8|11467.8|11468.3|11466.3|8
1655808030000|2022-06-21 10:40:30|11468.6|11466.6|11468.3|11466.3|11470|11468|11468.3|11466.3|22
1655808040000|2022-06-21 10:40:40|11468.4|11466.4|11469.1|11467.1|11469.5|11467.5|11468|11466|18
1655808050000|2022-06-21 10:40:50|11469.3|11467.3|11469.6|11467.6|11469.9|11467.9|11468.8|11466.8|9
1655808060000|2022-06-21 10:41:00|11469.5|11467.5|11469|11467|11469.8|11467.8|11468.8|11466.8|13
1655808070000|2022-06-21 10:41:10|11468.9|11466.9|11470|11468|11471.9|11469.9|11468.8|11466.8|33
1655808080000|2022-06-21 10:41:20|11469.9|11467.9|11471.9|11469.9|11472.9|11470.9|11469.5|11467.5|15
1655808090000|2022-06-21 10:41:30|11472.4|11470.4|11472.6|11470.6|11472.6|11470.6|11471.3|11469.3|30
1655808100000|2022-06-21 10:41:40|11472.9|11470.9|11475.5|11473.5|11476|11474|11472.6|11470.6|52
1655808110000|2022-06-21 10:41:50|11475.4|11473.4|11475.8|11473.8|11476.8|11474.8|11475.4|11473.4|23
1655808120000|2022-06-21 10:42:00|11475.9|11473.9|11474.1|11472.1|11476.1|11474.1|11472.8|11470.8|25
1655808130000|2022-06-21 10:42:10|11474|11472|11474|11472|11474.9|11472.9|11473.8|11471.8|14
1655808140000|2022-06-21 10:42:20|11474.1|11472.1|11472.3|11470.3|11474.4|11472.4|11471.6|11469.6|45
1655808150000|2022-06-21 10:42:30|11471.8|11469.8|11470.5|11468.5|11472|11470|11470.4|11468.4|24
1655808160000|2022-06-21 10:42:40|11470.4|11468.4|11472|11470|11473.4|11471.4|11470|11468|18
1655808170000|2022-06-21 10:42:50|11471.8|11469.8|11472.1|11470.1|11472.9|11470.9|11471.8|11469.8|19
1655808180000|2022-06-21 10:43:00|11472.3|11470.3|11475.1|11473.1|11475.4|11473.4|11472|11470|51
1655808190000|2022-06-21 10:43:10|11475.4|11473.4|11474.6|11472.6|11475.4|11473.4|11474.4|11472.4|26
1655808200000|2022-06-21 10:43:20|11474.8|11472.8|11476.5|11474.5|11476.6|11474.6|11474.8|11472.8|33
1655808210000|2022-06-21 10:43:30|11476.4|11474.4|11474.6|11472.6|11477.6|11475.6|11474.1|11472.1|53
1655808220000|2022-06-21 10:43:40|11474.9|11472.9|11474.4|11472.4|11475.4|11473.4|11474.3|11472.3|25
1655808230000|2022-06-21 10:43:50|11474.5|11472.5|11475.1|11473.1|11475.4|11473.4|11474.1|11472.1|20
1655808240000|2022-06-21 10:44:00|11475|11473|11475|11473|11475.1|11473.1|11473.8|11471.8|18
1655808250000|2022-06-21 10:44:10|11474.5|11472.5|11473.8|11471.8|11474.6|11472.6|11473.4|11471.4|23
1655808260000|2022-06-21 10:44:20|11473.6|11471.6|11476.1|11474.1|11476.3|11474.3|11473.4|11471.4|35
1655808270000|2022-06-21 10:44:30|11475.5|11473.5|11476.1|11474.1|11476.4|11474.4|11475.5|11473.5|40
1655808280000|2022-06-21 10:44:40|11476.3|11474.3|11477.4|11475.4|11477.4|11475.4|11476|11474|26
1655808290000|2022-06-21 10:44:50|11477.5|11475.5|11477.4|11475.4|11477.6|11475.6|11476.8|11474.8|21
1655808300000|2022-06-21 10:45:00|11477.3|11475.3|11476.9|11474.9|11477.5|11475.5|11475.3|11473.3|31
1655808310000|2022-06-21 10:45:10|11477|11475|11474.9|11472.9|11477.1|11475.1|11474.6|11472.6|18
1655808320000|2022-06-21 10:45:20|11475.1|11473.1|11474.8|11472.8|11475.5|11473.5|11474.6|11472.6|8
1655808330000|2022-06-21 10:45:30|11474.6|11472.6|11474.4|11472.4|11475.1|11473.1|11474.4|11472.4|10
1655808340000|2022-06-21 10:45:40|11473.9|11471.9|11474.1|11472.1|11474.8|11472.8|11473.6|11471.6|19
1655808350000|2022-06-21 10:45:50|11474.8|11472.8|11473.6|11471.6|11475|11473|11473.6|11471.6|9
1655808360000|2022-06-21 10:46:00|11473.8|11471.8|11473.3|11471.3|11473.9|11471.9|11472.9|11470.9|11
1655808370000|2022-06-21 10:46:10|11473.1|11471.1|11473.9|11471.9|11474.4|11472.4|11472.9|11470.9|4
1655808380000|2022-06-21 10:46:20|11474.3|11472.3|11475.3|11473.3|11475.5|11473.5|11474.3|11472.3|15
1655808390000|2022-06-21 10:46:30|11475.4|11473.4|11475|11473|11477|11475|11475|11473|8
1655808400000|2022-06-21 10:46:40|11475.1|11473.1|11474.6|11472.6|11475.4|11473.4|11474.4|11472.4|3
1655808410000|2022-06-21 10:46:50|11474.5|11472.5|11475.1|11473.1|11475.1|11473.1|11474.4|11472.4|8
1655808420000|2022-06-21 10:47:00|11475|11473|11474.3|11472.3|11475.6|11473.6|11474.3|11472.3|6
1655808430000|2022-06-21 10:47:10|11474.4|11472.4|11474.3|11472.3|11474.6|11472.6|11474|11472|1
1655808440000|2022-06-21 10:47:20|11474.6|11472.6|11475.3|11473.3|11475.3|11473.3|11474.3|11472.3|21
1655808450000|2022-06-21 10:47:30|11475.1|11473.1|11476|11474|11476.8|11474.8|11474.8|11472.8|12
1655808460000|2022-06-21 10:47:40|11476.3|11474.3|11476.4|11474.4|11476.8|11474.8|11475.4|11473.4|19
1655808470000|2022-06-21 10:47:50|11476.9|11474.9|11477|11475|11477.6|11475.6|11476.6|11474.6|13
1655808480000|2022-06-21 10:48:00|11476.9|11474.9|11476.9|11474.9|11477|11475|11476.6|11474.6|4
1655808490000|2022-06-21 10:48:10|11476.4|11474.4|11476.9|11474.9|11476.9|11474.9|11476.4|11474.4|3
1655808500000|2022-06-21 10:48:20|11476.8|11474.8|11477.3|11475.3|11477.3|11475.3|11476.6|11474.6|8
1655808510000|2022-06-21 10:48:30|11477.1|11475.1|11476.4|11474.4|11477.1|11475.1|11476.1|11474.1|17
1655808520000|2022-06-21 10:48:40|11476.5|11474.5|11477|11475|11477.3|11475.3|11476.4|11474.4|4
1655808530000|2022-06-21 10:48:50|11476.9|11474.9|11476.6|11474.6|11478.9|11476.9|11476.6|11474.6|45
1655808540000|2022-06-21 10:49:00|11476.8|11474.8|11477.5|11475.5|11477.9|11475.9|11476|11474|22
1655808550000|2022-06-21 10:49:10|11477.9|11475.9|11477.8|11475.8|11478|11476|11477.4|11475.4|6
1655808560000|2022-06-21 10:49:20|11478.1|11476.1|11478.1|11476.1|11478.3|11476.3|11477.4|11475.4|8
1655808570000|2022-06-21 10:49:30|11478.3|11476.3|11478.9|11476.9|11478.9|11476.9|11478.1|11476.1|7
1655808580000|2022-06-21 10:49:40|11478|11476|11478.4|11476.4|11478.8|11476.8|11478|11476|11
1655808590000|2022-06-21 10:49:50|11478.3|11476.3|11477.3|11475.3|11478.3|11476.3|11476.8|11474.8|6
1655808600000|2022-06-21 10:50:00|11477|11475|11476.4|11474.4|11477|11475|11475.5|11473.5|15
1655808610000|2022-06-21 10:50:10|11476.5|11474.5|11477|11475|11477.3|11475.3|11476.5|11474.5|4
1655808620000|2022-06-21 10:50:20|11476.8|11474.8|11476.4|11474.4|11477|11475|11476.4|11474.4|0
1655808630000|2022-06-21 10:50:30|11475.9|11473.9|11475.4|11473.4|11475.9|11473.9|11474.1|11472.1|26
1655808640000|2022-06-21 10:50:40|11475.8|11473.8|11476.5|11474.5|11476.6|11474.6|11475.3|11473.3|10
1655808650000|2022-06-21 10:50:50|11476.4|11474.4|11476.8|11474.8|11476.9|11474.9|11476.1|11474.1|7
1655808660000|2022-06-21 10:51:00|11476.6|11474.6|11477.4|11475.4|11477.8|11475.8|11475.4|11473.4|10
1655808670000|2022-06-21 10:51:10|11477.3|11475.3|11477.4|11475.4|11478.4|11476.4|11477.3|11475.3|16
1655808680000|2022-06-21 10:51:20|11477.5|11475.5|11479.6|11477.6|11479.6|11477.6|11477.5|11475.5|41
1655808690000|2022-06-21 10:51:30|11479.8|11477.8|11479.4|11477.4|11479.9|11477.9|11479.1|11477.1|6
1655808700000|2022-06-21 10:51:40|11479.5|11477.5|11478.6|11476.6|11479.8|11477.8|11478.6|11476.6|9
1655808710000|2022-06-21 10:51:50|11478.5|11476.5|11478|11476|11479.6|11477.6|11477.5|11475.5|28
1655808720000|2022-06-21 10:52:00|11477.9|11475.9|11478.1|11476.1|11478.5|11476.5|11477.9|11475.9|7
1655808730000|2022-06-21 10:52:10|11478|11476|11478.1|11476.1|11479|11477|11477.9|11475.9|10
1655808740000|2022-06-21 10:52:20|11477.8|11475.8|11478.5|11476.5|11479|11477|11477.8|11475.8|8
1655808750000|2022-06-21 10:52:30|11478.9|11476.9|11478.5|11476.5|11479.1|11477.1|11478|11476|6
1655808760000|2022-06-21 10:52:40|11478.6|11476.6|11478.6|11476.6|11479.1|11477.1|11478.6|11476.6|8
1655808770000|2022-06-21 10:52:50|11478.8|11476.8|11479.4|11477.4|11479.6|11477.6|11478.8|11476.8|9
1655808780000|2022-06-21 10:53:00|11479.3|11477.3|11479.6|11477.6|11479.6|11477.6|11478.9|11476.9|2
1655808790000|2022-06-21 10:53:10|11479.8|11477.8|11479.6|11477.6|11479.9|11477.9|11479.1|11477.1|7
1655808800000|2022-06-21 10:53:20|11479.1|11477.1|11478.5|11476.5|11479.6|11477.6|11478.4|11476.4|22
1655808810000|2022-06-21 10:53:30|11478.4|11476.4|11478|11476|11479.1|11477.1|11478|11476|11
1655808820000|2022-06-21 10:53:40|11478.1|11476.1|11478.3|11476.3|11478.6|11476.6|11477.6|11475.6|26
1655808830000|2022-06-21 10:53:50|11478.4|11476.4|11478|11476|11478.4|11476.4|11477.6|11475.6|6
1655808840000|2022-06-21 10:54:00|11478.8|11476.8|11479.4|11477.4|11479.9|11477.9|11478.8|11476.8|17
1655808850000|2022-06-21 10:54:10|11479.5|11477.5|11479.4|11477.4|11479.6|11477.6|11479.1|11477.1|3
1655808860000|2022-06-21 10:54:20|11479.5|11477.5|11478.8|11476.8|11479.9|11477.9|11478.6|11476.6|12
1655808870000|2022-06-21 10:54:30|11478.9|11476.9|11479.4|11477.4|11479.6|11477.6|11478.6|11476.6|9
1655808880000|2022-06-21 10:54:40|11478.9|11476.9|11479.1|11477.1|11479.4|11477.4|11478.8|11476.8|5
1655808890000|2022-06-21 10:54:50|11479.3|11477.3|11479.3|11477.3|11479.3|11477.3|11479|11477|2
1655808900000|2022-06-21 10:55:00|11479.6|11477.6|11477.6|11475.6|11479.6|11477.6|11477.5|11475.5|17
1655808910000|2022-06-21 10:55:10|11477.8|11475.8|11478.6|11476.6|11478.9|11476.9|11477.6|11475.6|5
1655808920000|2022-06-21 10:55:20|11478.5|11476.5|11477.8|11475.8|11478.6|11476.6|11477.6|11475.6|7
1655808930000|2022-06-21 10:55:30|11477.6|11475.6|11476.3|11474.3|11477.9|11475.9|11476.1|11474.1|27
1655808940000|2022-06-21 10:55:40|11476.4|11474.4|11476.1|11474.1|11476.6|11474.6|11476.1|11474.1|5
1655808950000|2022-06-21 10:55:50|11476|11474|11474.8|11472.8|11476|11474|11474.5|11472.5|28
1655808960000|2022-06-21 10:56:00|11474.9|11472.9|11476.1|11474.1|11476.1|11474.1|11474.9|11472.9|15
1655808970000|2022-06-21 10:56:10|11476.6|11474.6|11475.3|11473.3|11476.9|11474.9|11475.3|11473.3|18
1655808980000|2022-06-21 10:56:20|11475.1|11473.1|11475.3|11473.3|11476|11474|11474.9|11472.9|9
1655808990000|2022-06-21 10:56:30|11473.8|11471.8|11473|11471|11473.8|11471.8|11472.3|11470.3|58
1655809000000|2022-06-21 10:56:40|11474.3|11472.3|11473.4|11471.4|11474.6|11472.6|11472.9|11470.9|24
1655809010000|2022-06-21 10:56:50|11473.3|11471.3|11472.3|11470.3|11473.3|11471.3|11472|11470|17
1655809020000|2022-06-21 10:57:00|11472.1|11470.1|11470.4|11468.4|11472.9|11470.9|11470.4|11468.4|43
1655809030000|2022-06-21 10:57:10|11470.6|11468.6|11467.8|11465.8|11471|11469|11467.8|11465.8|56
1655809040000|2022-06-21 10:57:20|11468.1|11466.1|11469|11467|11469.8|11467.8|11467.5|11465.5|44
1655809050000|2022-06-21 10:57:30|11469.1|11467.1|11471.3|11469.3|11472.5|11470.5|11468.6|11466.6|60
1655809060000|2022-06-21 10:57:40|11471.4|11469.4|11470.1|11468.1|11471.6|11469.6|11469.6|11467.6|19
1655809070000|2022-06-21 10:57:50|11470|11468|11471.4|11469.4|11473|11471|11469|11467|49
1655809080000|2022-06-21 10:58:00|11471.3|11469.3|11471|11469|11471.4|11469.4|11469.8|11467.8|17
1655809090000|2022-06-21 10:58:10|11471.1|11469.1|11471.4|11469.4|11471.5|11469.5|11470.8|11468.8|18
1655809100000|2022-06-21 10:58:20|11471.3|11469.3|11476.5|11474.5|11476.5|11474.5|11471.3|11469.3|43
1655809110000|2022-06-21 10:58:30|11476.4|11474.4|11477.8|11475.8|11478|11476|11476|11474|80
1655809120000|2022-06-21 10:58:40|11477.5|11475.5|11476.3|11474.3|11477.5|11475.5|11476|11474|19
1655809130000|2022-06-21 10:58:50|11476.6|11474.6|11475.8|11473.8|11476.6|11474.6|11475.8|11473.8|6
1655809140000|2022-06-21 10:59:00|11475.9|11473.9|11474.9|11472.9|11476.6|11474.6|11472.6|11470.6|199
1655809150000|2022-06-21 10:59:10|11475|11473|11473.6|11471.6|11475|11473|11473.1|11471.1|20
1655809160000|2022-06-21 10:59:20|11473.5|11471.5|11474.3|11472.3|11474.6|11472.6|11473.1|11471.1|24
1655809170000|2022-06-21 10:59:30|11474.4|11472.4|11473.6|11471.6|11474.4|11472.4|11473.5|11471.5|5
1655809180000|2022-06-21 10:59:40|11473.4|11471.4|11472.9|11470.9|11474.5|11472.5|11472.8|11470.8|20
1655809190000|2022-06-21 10:59:50|11472.8|11470.8|11472.8|11470.8|11473.6|11471.6|11472.6|11470.6|14
1655809200000|2022-06-21 11:00:00|11472.5|11470.5|11470|11468|11472.5|11470.5|11469.4|11467.4|74
1655809210000|2022-06-21 11:00:10|11470.1|11468.1|11470.3|11468.3|11471.1|11469.1|11470|11468|20
1655809220000|2022-06-21 11:00:20|11470.1|11468.1|11469.1|11467.1|11470.6|11468.6|11469.1|11467.1|10
1655809230000|2022-06-21 11:00:30|11469.3|11467.3|11466.1|11464.1|11469.9|11467.9|11465.8|11463.8|67
1655809240000|2022-06-21 11:00:40|11466.3|11464.3|11466|11464|11468|11466|11465.9|11463.9|27
1655809250000|2022-06-21 11:00:50|11466.3|11464.3|11466.6|11464.6|11467.9|11465.9|11466|11464|24
1655809260000|2022-06-21 11:01:00|11466.8|11464.8|11466.5|11464.5|11467.6|11465.6|11466.3|11464.3|44
1655809270000|2022-06-21 11:01:10|11466.6|11464.6|11464.9|11462.9|11466.9|11464.9|11464.9|11462.9|24
1655809280000|2022-06-21 11:01:20|11465|11463|11467|11465|11467|11465|11464.4|11462.4|75
1655809290000|2022-06-21 11:01:30|11466.8|11464.8|11466.3|11464.3|11467.1|11465.1|11466.1|11464.1|17
1655809300000|2022-06-21 11:01:40|11466.1|11464.1|11465|11463|11466.4|11464.4|11465|11463|26
1655809310000|2022-06-21 11:01:50|11464.6|11462.6|11465|11463|11466.1|11464.1|11464.6|11462.6|14
1655809320000|2022-06-21 11:02:00|11465.1|11463.1|11466|11464|11466.9|11464.9|11465.1|11463.1|20
1655809330000|2022-06-21 11:02:10|11465.5|11463.5|11467.5|11465.5|11467.8|11465.8|11464.9|11462.9|26
1655809340000|2022-06-21 11:02:20|11467.4|11465.4|11467.9|11465.9|11468|11466|11466.9|11464.9|14
1655809350000|2022-06-21 11:02:30|11468.1|11466.1|11465.8|11463.8|11469|11467|11465.3|11463.3|65
1655809360000|2022-06-21 11:02:40|11465.9|11463.9|11465.4|11463.4|11466|11464|11465.3|11463.3|4
1655809370000|2022-06-21 11:02:50|11465.5|11463.5|11465.5|11463.5|11466|11464|11465.4|11463.4|17
1655809380000|2022-06-21 11:03:00|11465.6|11463.6|11465.9|11463.9|11466.6|11464.6|11465.5|11463.5|19
1655809390000|2022-06-21 11:03:10|11466.4|11464.4|11465.5|11463.5|11466.8|11464.8|11465.5|11463.5|10
1655809400000|2022-06-21 11:03:20|11465.6|11463.6|11466|11464|11466.8|11464.8|11465.4|11463.4|7
1655809410000|2022-06-21 11:03:30|11466.1|11464.1|11466.9|11464.9|11467|11465|11466|11464|6
1655809420000|2022-06-21 11:03:40|11467.5|11465.5|11465|11463|11467.6|11465.6|11465|11463|27
1655809430000|2022-06-21 11:03:50|11465.1|11463.1|11464|11462|11465.4|11463.4|11463.8|11461.8|24
1655809440000|2022-06-21 11:04:00|11465.9|11463.9|11465.6|11463.6|11466.9|11464.9|11465.5|11463.5|23
1655809450000|2022-06-21 11:04:10|11465.4|11463.4|11464.4|11462.4|11465.4|11463.4|11464.3|11462.3|3
1655809460000|2022-06-21 11:04:20|11464.5|11462.5|11465|11463|11465.1|11463.1|11464.3|11462.3|5
1655809470000|2022-06-21 11:04:30|11465.4|11463.4|11465.1|11463.1|11465.8|11463.8|11465.1|11463.1|11
1655809480000|2022-06-21 11:04:40|11465|11463|11464|11462|11465|11463|11463.8|11461.8|15
1655809490000|2022-06-21 11:04:50|11463.9|11461.9|11463.6|11461.6|11464.3|11462.3|11463.1|11461.1|60
1655809500000|2022-06-21 11:05:00|11463.8|11461.8|11463.3|11461.3|11463.9|11461.9|11463.3|11461.3|10
1655809510000|2022-06-21 11:05:10|11463.4|11461.4|11462.8|11460.8|11463.6|11461.6|11462.5|11460.5|44
1655809520000|2022-06-21 11:05:20|11462.9|11460.9|11462.3|11460.3|11463.8|11461.8|11462|11460|22
1655809530000|2022-06-21 11:05:30|11462.4|11460.4|11461.4|11459.4|11462.5|11460.5|11461.3|11459.3|13
1655809540000|2022-06-21 11:05:40|11461.3|11459.3|11460.6|11458.6|11461.5|11459.5|11460.5|11458.5|34
1655809550000|2022-06-21 11:05:50|11460.5|11458.5|11461|11459|11461.1|11459.1|11460.4|11458.4|6
1655809560000|2022-06-21 11:06:00|11460.9|11458.9|11461.6|11459.6|11462.1|11460.1|11460.8|11458.8|20
1655809570000|2022-06-21 11:06:10|11461.8|11459.8|11462.3|11460.3|11462.4|11460.4|11461.8|11459.8|9
1655809580000|2022-06-21 11:06:20|11462.1|11460.1|11462.4|11460.4|11462.5|11460.5|11462|11460|0
1655809590000|2022-06-21 11:06:30|11462.1|11460.1|11462.1|11460.1|11462.5|11460.5|11462|11460|2
1655809600000|2022-06-21 11:06:40|11462|11460|11461.5|11459.5|11462.1|11460.1|11460.6|11458.6|10
1655809610000|2022-06-21 11:06:50|11461.4|11459.4|11461.3|11459.3|11462.1|11460.1|11461.1|11459.1|10
1655809620000|2022-06-21 11:07:00|11461.1|11459.1|11460.5|11458.5|11461.3|11459.3|11460|11458|23
1655809630000|2022-06-21 11:07:10|11460.3|11458.3|11459.9|11457.9|11460.6|11458.6|11459.9|11457.9|6
1655809640000|2022-06-21 11:07:20|11460|11458|11456.8|11454.8|11460.3|11458.3|11456.8|11454.8|51
1655809650000|2022-06-21 11:07:30|11456.6|11454.6|11455.6|11453.6|11458.4|11456.4|11455.3|11453.3|96
1655809660000|2022-06-21 11:07:40|11455.8|11453.8|11455|11453|11455.9|11453.9|11453.5|11451.5|97
1655809670000|2022-06-21 11:07:50|11454.8|11452.8|11453.3|11451.3|11455.1|11453.1|11451.4|11449.4|75
1655809680000|2022-06-21 11:08:00|11453.1|11451.1|11452.6|11450.6|11454|11452|11452.5|11450.5|41
1655809690000|2022-06-21 11:08:10|11452.8|11450.8|11451.3|11449.3|11453.6|11451.6|11450.5|11448.5|44
1655809700000|2022-06-21 11:08:20|11451.4|11449.4|11451.3|11449.3|11451.8|11449.8|11449.8|11447.8|32
1655809710000|2022-06-21 11:08:30|11451.1|11449.1|11450|11448|11451.5|11449.5|11450|11448|17
1655809720000|2022-06-21 11:08:40|11450.1|11448.1|11451.4|11449.4|11451.5|11449.5|11449.3|11447.3|54
1655809730000|2022-06-21 11:08:50|11451.3|11449.3|11452|11450|11452.6|11450.6|11451|11449|14
1655809740000|2022-06-21 11:09:00|11452.1|11450.1|11451.5|11449.5|11452.4|11450.4|11451.1|11449.1|15
1655809750000|2022-06-21 11:09:10|11451.4|11449.4|11449.3|11447.3|11451.6|11449.6|11449.1|11447.1|16
1655809760000|2022-06-21 11:09:20|11449.5|11447.5|11447|11445|11449.5|11447.5|11447|11445|38
1655809770000|2022-06-21 11:09:30|11446.9|11444.9|11448.5|11446.5|11451.4|11449.4|11446.9|11444.9|55
1655809780000|2022-06-21 11:09:40|11448.6|11446.6|11448.9|11446.9|11449.1|11447.1|11448.4|11446.4|8
1655809790000|2022-06-21 11:09:50|11449.1|11447.1|11449.8|11447.8|11450|11448|11448.4|11446.4|24
1655809800000|2022-06-21 11:10:00|11449.9|11447.9|11450.1|11448.1|11450.9|11448.9|11449.3|11447.3|30
1655809810000|2022-06-21 11:10:10|11450.3|11448.3|11452.6|11450.6|11453|11451|11450|11448|41
1655809820000|2022-06-21 11:10:20|11452.8|11450.8|11451.1|11449.1|11453.1|11451.1|11451.1|11449.1|17
1655809830000|2022-06-21 11:10:30|11451|11449|11450.4|11448.4|11451|11449|11449.9|11447.9|14
1655809840000|2022-06-21 11:10:40|11450.3|11448.3|11452.9|11450.9|11453|11451|11450.3|11448.3|38
1655809850000|2022-06-21 11:10:50|11453|11451|11452.8|11450.8|11453.8|11451.8|11452.3|11450.3|13
1655809860000|2022-06-21 11:11:00|11453.1|11451.1|11451.3|11449.3|11453.1|11451.1|11451.1|11449.1|18
1655809870000|2022-06-21 11:11:10|11451.1|11449.1|11451|11449|11451.4|11449.4|11450.8|11448.8|3
1655809880000|2022-06-21 11:11:20|11451.1|11449.1|11452.3|11450.3|11452.8|11450.8|11450.8|11448.8|12
1655809890000|2022-06-21 11:11:30|11452.1|11450.1|11452.1|11450.1|11452.9|11450.9|11451.6|11449.6|10
1655809900000|2022-06-21 11:11:40|11452.3|11450.3|11451.4|11449.4|11452.4|11450.4|11450.8|11448.8|7
1655809910000|2022-06-21 11:11:50|11451.5|11449.5|11452|11450|11452|11450|11451.3|11449.3|8
1655809920000|2022-06-21 11:12:00|11452.1|11450.1|11455.4|11453.4|11455.4|11453.4|11452.1|11450.1|50
1655809930000|2022-06-21 11:12:10|11455.1|11453.1|11455|11453|11455.6|11453.6|11454.6|11452.6|20
1655809940000|2022-06-21 11:12:20|11455.1|11453.1|11453.1|11451.1|11455.6|11453.6|11452.6|11450.6|40
1655809950000|2022-06-21 11:12:30|11453.3|11451.3|11454|11452|11454.3|11452.3|11453.3|11451.3|4
1655809960000|2022-06-21 11:12:40|11454.3|11452.3|11455.1|11453.1|11455.1|11453.1|11454|11452|37
1655809970000|2022-06-21 11:12:50|11455.3|11453.3|11454.3|11452.3|11455.4|11453.4|11454|11452|14
1655809980000|2022-06-21 11:13:00|11454|11452|11453.6|11451.6|11454.3|11452.3|11453|11451|13
1655809990000|2022-06-21 11:13:10|11453.8|11451.8|11453.5|11451.5|11453.8|11451.8|11453.3|11451.3|1
1655810000000|2022-06-21 11:13:20|11453.4|11451.4|11453.5|11451.5|11453.8|11451.8|11453.3|11451.3|2
1655810010000|2022-06-21 11:13:30|11453.4|11451.4|11453.4|11451.4|11454.5|11452.5|11453.3|11451.3|7
1655810020000|2022-06-21 11:13:40|11452.9|11450.9|11452.3|11450.3|11452.9|11450.9|11452.3|11450.3|32
1655810030000|2022-06-21 11:13:50|11452.1|11450.1|11453|11451|11453|11451|11451.8|11449.8|33
1655810040000|2022-06-21 11:14:00|11452.9|11450.9|11452|11450|11453.3|11451.3|11451.9|11449.9|39
1655810050000|2022-06-21 11:14:10|11452.4|11450.4|11451.8|11449.8|11452.4|11450.4|11451.4|11449.4|15
1655810060000|2022-06-21 11:14:20|11451.5|11449.5|11452|11450|11452|11450|11451|11449|29
1655810070000|2022-06-21 11:14:30|11452.3|11450.3|11451.5|11449.5|11452.5|11450.5|11451|11449|10
1655810080000|2022-06-21 11:14:40|11451.6|11449.6|11449.3|11447.3|11451.6|11449.6|11449.3|11447.3|27
1655810090000|2022-06-21 11:14:50|11449.4|11447.4|11450.3|11448.3|11451|11449|11449.3|11447.3|22
1655810100000|2022-06-21 11:15:00|11450.1|11448.1|11451.1|11449.1|11451.4|11449.4|11450|11448|21
1655810110000|2022-06-21 11:15:10|11450.9|11448.9|11449.1|11447.1|11451|11449|11448.5|11446.5|20
1655810120000|2022-06-21 11:15:20|11448.8|11446.8|11448.8|11446.8|11449.1|11447.1|11448.3|11446.3|19
1655810130000|2022-06-21 11:15:30|11447.5|11445.5|11446.6|11444.6|11448.3|11446.3|11446.4|11444.4|27
1655810140000|2022-06-21 11:15:40|11446.8|11444.8|11447.9|11445.9|11448|11446|11446.6|11444.6|26
1655810150000|2022-06-21 11:15:50|11447.6|11445.6|11448.1|11446.1|11448.3|11446.3|11447.5|11445.5|15
1655810160000|2022-06-21 11:16:00|11447.4|11445.4|11447|11445|11448|11446|11446.5|11444.5|37
1655810170000|2022-06-21 11:16:10|11446.9|11444.9|11446.6|11444.6|11447.4|11445.4|11446|11444|26
1655810180000|2022-06-21 11:16:20|11446.8|11444.8|11448|11446|11448.3|11446.3|11446.8|11444.8|15
1655810190000|2022-06-21 11:16:30|11448.1|11446.1|11450.1|11448.1|11450.1|11448.1|11448|11446|20
1655810200000|2022-06-21 11:16:40|11449.3|11447.3|11450.3|11448.3|11450.4|11448.4|11449|11447|17
1655810210000|2022-06-21 11:16:50|11450.4|11448.4|11450.5|11448.5|11451.6|11449.6|11450.3|11448.3|12
1655810220000|2022-06-21 11:17:00|11449.8|11447.8|11450|11448|11450|11448|11449|11447|17
1655810230000|2022-06-21 11:17:10|11449.9|11447.9|11449.8|11447.8|11450.5|11448.5|11449.5|11447.5|12
1655810240000|2022-06-21 11:17:20|11449.6|11447.6|11448.3|11446.3|11449.8|11447.8|11447.8|11445.8|17
1655810250000|2022-06-21 11:17:30|11448.5|11446.5|11449.1|11447.1|11449.9|11447.9|11448.5|11446.5|16
1655810260000|2022-06-21 11:17:40|11449|11447|11447.3|11445.3|11449|11447|11446.9|11444.9|6
1655810270000|2022-06-21 11:17:50|11447.1|11445.1|11447.1|11445.1|11447.8|11445.8|11446.9|11444.9|5
1655810280000|2022-06-21 11:18:00|11446.5|11444.5|11447.3|11445.3|11448.3|11446.3|11446.5|11444.5|19
1655810290000|2022-06-21 11:18:10|11447.4|11445.4|11448.3|11446.3|11448.5|11446.5|11447.3|11445.3|19
1655810300000|2022-06-21 11:18:20|11448.1|11446.1|11451|11449|11451|11449|11447.6|11445.6|29
1655810310000|2022-06-21 11:18:30|11451.1|11449.1|11451.5|11449.5|11452.5|11450.5|11450.9|11448.9|29
1655810320000|2022-06-21 11:18:40|11451.4|11449.4|11451.5|11449.5|11452.1|11450.1|11450.6|11448.6|8
1655810330000|2022-06-21 11:18:50|11452.4|11450.4|11452.1|11450.1|11452.8|11450.8|11451|11449|62
1655810340000|2022-06-21 11:19:00|11452.4|11450.4|11452.9|11450.9|11452.9|11450.9|11451.5|11449.5|26
1655810350000|2022-06-21 11:19:10|11454.3|11452.3|11453.3|11451.3|11454.5|11452.5|11453|11451|46
1655810360000|2022-06-21 11:19:20|11453.4|11451.4|11454.5|11452.5|11455.8|11453.8|11453.4|11451.4|29
1655810370000|2022-06-21 11:19:30|11454.4|11452.4|11454.3|11452.3|11455|11453|11453.8|11451.8|9
1655810380000|2022-06-21 11:19:40|11454.1|11452.1|11452.8|11450.8|11454.3|11452.3|11452.8|11450.8|12
1655810390000|2022-06-21 11:19:50|11452.9|11450.9|11454.6|11452.6|11454.6|11452.6|11452.5|11450.5|9
1655810400000|2022-06-21 11:20:00|11454.8|11452.8|11454|11452|11454.8|11452.8|11453.8|11451.8|9
1655810410000|2022-06-21 11:20:10|11453.9|11451.9|11453.3|11451.3|11454|11452|11453|11451|6
1655810420000|2022-06-21 11:20:20|11452.5|11450.5|11450.1|11448.1|11452.6|11450.6|11450.1|11448.1|21
1655810430000|2022-06-21 11:20:30|11450.3|11448.3|11448.6|11446.6|11450.3|11448.3|11448|11446|30
1655810440000|2022-06-21 11:20:40|11448.8|11446.8|11449.1|11447.1|11449.4|11447.4|11448|11446|9
1655810450000|2022-06-21 11:20:50|11449.3|11447.3|11450.9|11448.9|11451.3|11449.3|11449.3|11447.3|12
1655810460000|2022-06-21 11:21:00|11450.8|11448.8|11451.1|11449.1|11451.1|11449.1|11450.4|11448.4|6
1655810470000|2022-06-21 11:21:10|11452.3|11450.3|11454.6|11452.6|11454.9|11452.9|11452|11450|46
1655810480000|2022-06-21 11:21:20|11454.3|11452.3|11453.8|11451.8|11454.3|11452.3|11452.8|11450.8|14
1655810490000|2022-06-21 11:21:30|11453.6|11451.6|11452.5|11450.5|11454.4|11452.4|11452.5|11450.5|17
1655810500000|2022-06-21 11:21:40|11452.3|11450.3|11450.4|11448.4|11453|11451|11450.4|11448.4|25
1655810510000|2022-06-21 11:21:50|11450.3|11448.3|11450.5|11448.5|11450.5|11448.5|11450.1|11448.1|2
1655810520000|2022-06-21 11:22:00|11450.4|11448.4|11449.8|11447.8|11450.4|11448.4|11448.6|11446.6|13
1655810530000|2022-06-21 11:22:10|11449.6|11447.6|11448|11446|11449.9|11447.9|11448|11446|12
1655810540000|2022-06-21 11:22:20|11448.1|11446.1|11446.8|11444.8|11448.8|11446.8|11446.8|11444.8|45
1655810550000|2022-06-21 11:22:30|11446.6|11444.6|11447|11445|11447.3|11445.3|11446.3|11444.3|16
1655810560000|2022-06-21 11:22:40|11446.9|11444.9|11446.9|11444.9|11447.4|11445.4|11446.4|11444.4|13
1655810570000|2022-06-21 11:22:50|11446.6|11444.6|11446.8|11444.8|11446.9|11444.9|11446.6|11444.6|3
1655810580000|2022-06-21 11:23:00|11446.6|11444.6|11446.5|11444.5|11446.9|11444.9|11444.8|11442.8|100
1655810590000|2022-06-21 11:23:10|11446.4|11444.4|11445.1|11443.1|11448.4|11446.4|11445.1|11443.1|35
1655810600000|2022-06-21 11:23:20|11445.4|11443.4|11444.4|11442.4|11445.5|11443.5|11443.6|11441.6|53
1655810610000|2022-06-21 11:23:30|11444.5|11442.5|11444.8|11442.8|11445.5|11443.5|11444.4|11442.4|26
1655810620000|2022-06-21 11:23:40|11444.9|11442.9|11446.8|11444.8|11447.1|11445.1|11444.9|11442.9|9
1655810630000|2022-06-21 11:23:50|11446.6|11444.6|11448.3|11446.3|11448.3|11446.3|11446.5|11444.5|12
1655810640000|2022-06-21 11:24:00|11448.1|11446.1|11448.8|11446.8|11449.3|11447.3|11447.5|11445.5|15
1655810650000|2022-06-21 11:24:10|11449|11447|11449.1|11447.1|11451|11449|11448.5|11446.5|39
1655810660000|2022-06-21 11:24:20|11449.4|11447.4|11448.3|11446.3|11449.6|11447.6|11448.1|11446.1|23
1655810670000|2022-06-21 11:24:30|11448.6|11446.6|11450.9|11448.9|11451.3|11449.3|11448|11446|35
1655810680000|2022-06-21 11:24:40|11451.3|11449.3|11451.6|11449.6|11451.9|11449.9|11450.5|11448.5|22
1655810690000|2022-06-21 11:24:50|11451.8|11449.8|11451.3|11449.3|11452|11450|11451|11449|8
1655810700000|2022-06-21 11:25:00|11451.1|11449.1|11450.6|11448.6|11451.5|11449.5|11450.4|11448.4|11
1655810710000|2022-06-21 11:25:10|11450.8|11448.8|11451.6|11449.6|11451.8|11449.8|11449.3|11447.3|10
1655810720000|2022-06-21 11:25:20|11451.5|11449.5|11451.1|11449.1|11452.1|11450.1|11450.5|11448.5|12
1655810730000|2022-06-21 11:25:30|11450.8|11448.8|11454|11452|11454.3|11452.3|11450.8|11448.8|104
1655810740000|2022-06-21 11:25:40|11453.6|11451.6|11453.6|11451.6|11454.6|11452.6|11452.4|11450.4|24
1655810750000|2022-06-21 11:25:50|11453.4|11451.4|11453.8|11451.8|11454|11452|11453.3|11451.3|9
1655810760000|2022-06-21 11:26:00|11453.9|11451.9|11454|11452|11454.6|11452.6|11452.8|11450.8|20
1655810770000|2022-06-21 11:26:10|11454.1|11452.1|11454.5|11452.5|11455.1|11453.1|11454|11452|16
1655810780000|2022-06-21 11:26:20|11454.3|11452.3|11453.8|11451.8|11454.3|11452.3|11453.5|11451.5|6
1655810790000|2022-06-21 11:26:30|11453.9|11451.9|11454.3|11452.3|11454.8|11452.8|11453.9|11451.9|11
1655810800000|2022-06-21 11:26:40|11454.1|11452.1|11453.6|11451.6|11454.6|11452.6|11453.5|11451.5|6
1655810810000|2022-06-21 11:26:50|11452.8|11450.8|11451.4|11449.4|11453.5|11451.5|11451|11449|15
1655810820000|2022-06-21 11:27:00|11451.8|11449.8|11452.3|11450.3|11452.6|11450.6|11451.8|11449.8|7
1655810830000|2022-06-21 11:27:10|11452.4|11450.4|11452|11450|11452.4|11450.4|11451.9|11449.9|6
1655810840000|2022-06-21 11:27:20|11452.1|11450.1|11452.5|11450.5|11453|11451|11452|11450|8
1655810850000|2022-06-21 11:27:30|11452.6|11450.6|11452.4|11450.4|11454.1|11452.1|11452.4|11450.4|12
1655810860000|2022-06-21 11:27:40|11452.1|11450.1|11452.4|11450.4|11452.8|11450.8|11451.9|11449.9|6
1655810870000|2022-06-21 11:27:50|11451.9|11449.9|11451.5|11449.5|11452|11450|11451.5|11449.5|7
1655810880000|2022-06-21 11:28:00|11451.8|11449.8|11454|11452|11454.3|11452.3|11449.9|11447.9|31
1655810890000|2022-06-21 11:28:10|11453.9|11451.9|11454.6|11452.6|11455.4|11453.4|11453.8|11451.8|36
1655810900000|2022-06-21 11:28:20|11454.8|11452.8|11454.6|11452.6|11455|11453|11454.6|11452.6|8
1655810910000|2022-06-21 11:28:30|11454.5|11452.5|11454.1|11452.1|11454.5|11452.5|11453.9|11451.9|9
1655810920000|2022-06-21 11:28:40|11454.5|11452.5|11454.1|11452.1|11454.5|11452.5|11454|11452|5
1655810930000|2022-06-21 11:28:50|11454.3|11452.3|11456|11454|11456|11454|11454.1|11452.1|27
1655810940000|2022-06-21 11:29:00|11456.1|11454.1|11456.9|11454.9|11456.9|11454.9|11455.5|11453.5|26
1655810950000|2022-06-21 11:29:10|11457.1|11455.1|11456.3|11454.3|11457.1|11455.1|11455.3|11453.3|21
1655810960000|2022-06-21 11:29:20|11456.5|11454.5|11455.6|11453.6|11456.6|11454.6|11455.5|11453.5|16
1655810970000|2022-06-21 11:29:30|11455.5|11453.5|11456.9|11454.9|11456.9|11454.9|11455.5|11453.5|16
1655810980000|2022-06-21 11:29:40|11456.8|11454.8|11459.1|11457.1|11459.3|11457.3|11456.8|11454.8|73
1655810990000|2022-06-21 11:29:50|11459|11457|11457.9|11455.9|11459.6|11457.6|11457|11455|81
1655811000000|2022-06-21 11:30:00|11458|11456|11458.8|11456.8|11458.8|11456.8|11457.6|11455.6|6
1655811010000|2022-06-21 11:30:10|11458|11456|11459.8|11457.8|11460.8|11458.8|11458|11456|35
1655811020000|2022-06-21 11:30:20|11459.9|11457.9|11458.1|11456.1|11460.6|11458.6|11457|11455|66
1655811030000|2022-06-21 11:30:30|11458|11456|11455|11453|11458.3|11456.3|11454.8|11452.8|70
1655811040000|2022-06-21 11:30:40|11455.3|11453.3|11454.6|11452.6|11455.5|11453.5|11454.6|11452.6|16
1655811050000|2022-06-21 11:30:50|11453.9|11451.9|11452.6|11450.6|11454.4|11452.4|11452.5|11450.5|47
1655811060000|2022-06-21 11:31:00|11452.8|11450.8|11455.6|11453.6|11456.4|11454.4|11452.6|11450.6|21
1655811070000|2022-06-21 11:31:10|11455.8|11453.8|11457.1|11455.1|11457.1|11455.1|11455.8|11453.8|7
1655811080000|2022-06-21 11:31:20|11457.4|11455.4|11457.4|11455.4|11457.9|11455.9|11456.9|11454.9|15
1655811090000|2022-06-21 11:31:30|11457.3|11455.3|11458.1|11456.1|11458.1|11456.1|11457.3|11455.3|4
1655811100000|2022-06-21 11:31:40|11457.8|11455.8|11455.9|11453.9|11457.8|11455.8|11455.9|11453.9|16
1655811110000|2022-06-21 11:31:50|11455.5|11453.5|11455.3|11453.3|11455.6|11453.6|11454.4|11452.4|7
1655811120000|2022-06-21 11:32:00|11455.1|11453.1|11455.6|11453.6|11455.8|11453.8|11453.8|11451.8|19
1655811130000|2022-06-21 11:32:10|11455.1|11453.1|11454.5|11452.5|11456|11454|11454.4|11452.4|3
1655811140000|2022-06-21 11:32:20|11454.4|11452.4|11453.1|11451.1|11454.9|11452.9|11453.1|11451.1|12
1655811150000|2022-06-21 11:32:30|11453|11451|11453|11451|11453.9|11451.9|11452.8|11450.8|10
1655811160000|2022-06-21 11:32:40|11453.1|11451.1|11453.5|11451.5|11453.8|11451.8|11453.1|11451.1|4
1655811170000|2022-06-21 11:32:50|11453.6|11451.6|11454.1|11452.1|11454.5|11452.5|11453.5|11451.5|7
1655811180000|2022-06-21 11:33:00|11454|11452|11454.8|11452.8|11454.8|11452.8|11454|11452|2
1655811190000|2022-06-21 11:33:10|11454.6|11452.6|11456.5|11454.5|11456.5|11454.5|11454.6|11452.6|11
1655811200000|2022-06-21 11:33:20|11456.4|11454.4|11454.6|11452.6|11457|11455|11453.9|11451.9|17
1655811210000|2022-06-21 11:33:30|11454.8|11452.8|11454.9|11452.9|11455.1|11453.1|11454.6|11452.6|2
1655811220000|2022-06-21 11:33:40|11453.6|11451.6|11453|11451|11453.8|11451.8|11452.8|11450.8|29
1655811230000|2022-06-21 11:33:50|11453.1|11451.1|11453.1|11451.1|11454|11452|11453|11451|5
1655811240000|2022-06-21 11:34:00|11453.3|11451.3|11452.5|11450.5|11453.3|11451.3|11452.1|11450.1|12
1655811250000|2022-06-21 11:34:10|11452.6|11450.6|11452.3|11450.3|11453|11451|11451.9|11449.9|27
1655811260000|2022-06-21 11:34:20|11452.1|11450.1|11452.3|11450.3|11452.4|11450.4|11452.1|11450.1|6
1655811270000|2022-06-21 11:34:30|11452.4|11450.4|11452.3|11450.3|11452.9|11450.9|11452|11450|16
1655811280000|2022-06-21 11:34:40|11452.1|11450.1|11452.1|11450.1|11452.6|11450.6|11450.9|11448.9|11
1655811290000|2022-06-21 11:34:50|11451.8|11449.8|11451.5|11449.5|11451.8|11449.8|11451.1|11449.1|7
1655811300000|2022-06-21 11:35:00|11451.3|11449.3|11452.3|11450.3|11452.3|11450.3|11450.5|11448.5|28
1655811310000|2022-06-21 11:35:10|11452.4|11450.4|11451|11449|11452.8|11450.8|11450.8|11448.8|15
1655811320000|2022-06-21 11:35:20|11450.6|11448.6|11450.3|11448.3|11450.9|11448.9|11450.1|11448.1|14
1655811330000|2022-06-21 11:35:30|11449.9|11447.9|11450.3|11448.3|11450.4|11448.4|11449.1|11447.1|23
1655811340000|2022-06-21 11:35:40|11450|11448|11452.3|11450.3|11452.8|11450.8|11449.8|11447.8|12
1655811350000|2022-06-21 11:35:50|11452.4|11450.4|11449.3|11447.3|11452.5|11450.5|11448.9|11446.9|37
1655811360000|2022-06-21 11:36:00|11449.1|11447.1|11450.5|11448.5|11450.9|11448.9|11449.1|11447.1|13
1655811370000|2022-06-21 11:36:10|11450.6|11448.6|11450.4|11448.4|11451.5|11449.5|11450.3|11448.3|12
1655811380000|2022-06-21 11:36:20|11450.5|11448.5|11450.8|11448.8|11450.9|11448.9|11450.1|11448.1|5
1655811390000|2022-06-21 11:36:30|11450.9|11448.9|11451.5|11449.5|11451.5|11449.5|11449.4|11447.4|18
1655811400000|2022-06-21 11:36:40|11451.6|11449.6|11450|11448|11451.9|11449.9|11449.8|11447.8|14
1655811410000|2022-06-21 11:36:50|11449.8|11447.8|11449.3|11447.3|11449.8|11447.8|11448.5|11446.5|14
1655811420000|2022-06-21 11:37:00|11449.1|11447.1|11449.3|11447.3|11450.3|11448.3|11449|11447|15
1655811430000|2022-06-21 11:37:10|11449.1|11447.1|11449.3|11447.3|11449.3|11447.3|11449.1|11447.1|2
1655811440000|2022-06-21 11:37:20|11449.1|11447.1|11448.9|11446.9|11449.3|11447.3|11448.1|11446.1|15
1655811450000|2022-06-21 11:37:30|11449.1|11447.1|11448.5|11446.5|11449.1|11447.1|11448.5|11446.5|2
1655811460000|2022-06-21 11:37:40|11448.6|11446.6|11448|11446|11448.9|11446.9|11447.4|11445.4|28
1655811470000|2022-06-21 11:37:50|11447.9|11445.9|11449|11447|11449.4|11447.4|11447.9|11445.9|11
1655811480000|2022-06-21 11:38:00|11449.1|11447.1|11450|11448|11450.9|11448.9|11449.1|11447.1|22
1655811490000|2022-06-21 11:38:10|11450.1|11448.1|11449|11447|11450.3|11448.3|11448.5|11446.5|8
1655811500000|2022-06-21 11:38:20|11449.1|11447.1|11447.9|11445.9|11449.5|11447.5|11447.9|11445.9|20
1655811510000|2022-06-21 11:38:30|11448|11446|11448|11446|11448.5|11446.5|11448|11446|9
1655811520000|2022-06-21 11:38:40|11447.9|11445.9|11447.4|11445.4|11448.1|11446.1|11447.3|11445.3|8
1655811530000|2022-06-21 11:38:50|11447.8|11445.8|11448.1|11446.1|11448.8|11446.8|11447.6|11445.6|8
1655811540000|2022-06-21 11:39:00|11448.3|11446.3|11447.5|11445.5|11448.6|11446.6|11447.5|11445.5|19
1655811550000|2022-06-21 11:39:10|11447.4|11445.4|11448.8|11446.8|11449|11447|11447.4|11445.4|10
1655811560000|2022-06-21 11:39:20|11448.6|11446.6|11449.6|11447.6|11450.1|11448.1|11448.6|11446.6|37
1655811570000|2022-06-21 11:39:30|11449.5|11447.5|11450.5|11448.5|11450.8|11448.8|11449|11447|13
1655811580000|2022-06-21 11:39:40|11450.6|11448.6|11451.6|11449.6|11451.9|11449.9|11450.6|11448.6|14
1655811590000|2022-06-21 11:39:50|11451.8|11449.8|11450.5|11448.5|11451.8|11449.8|11449.9|11447.9|16
1655811600000|2022-06-21 11:40:00|11450.6|11448.6|11449.8|11447.8|11451|11449|11448.9|11446.9|12
1655811610000|2022-06-21 11:40:10|11449.6|11447.6|11450.5|11448.5|11450.5|11448.5|11449.3|11447.3|1
1655811620000|2022-06-21 11:40:20|11450.4|11448.4|11450.1|11448.1|11450.4|11448.4|11449.8|11447.8|3
1655811630000|2022-06-21 11:40:30|11450.8|11448.8|11450.5|11448.5|11451.9|11449.9|11450.3|11448.3|13
1655811640000|2022-06-21 11:40:40|11450.6|11448.6|11450.9|11448.9|11451.4|11449.4|11450.6|11448.6|7
1655811650000|2022-06-21 11:40:50|11451|11449|11452|11450|11452|11450|11451|11449|9
1655811660000|2022-06-21 11:41:00|11451.9|11449.9|11450.9|11448.9|11452.1|11450.1|11450.9|11448.9|30
1655811670000|2022-06-21 11:41:10|11450.8|11448.8|11450|11448|11451.3|11449.3|11449.9|11447.9|11
1655811680000|2022-06-21 11:41:20|11449.9|11447.9|11449.5|11447.5|11449.9|11447.9|11449.1|11447.1|12
1655811690000|2022-06-21 11:41:30|11449.4|11447.4|11447.5|11445.5|11449.4|11447.4|11447.3|11445.3|27
1655811700000|2022-06-21 11:41:40|11447.6|11445.6|11448.4|11446.4|11448.6|11446.6|11447.5|11445.5|4
1655811710000|2022-06-21 11:41:50|11448.8|11446.8|11450|11448|11450.5|11448.5|11448.8|11446.8|8
1655811720000|2022-06-21 11:42:00|11449.8|11447.8|11450.4|11448.4|11450.4|11448.4|11448.5|11446.5|9
1655811730000|2022-06-21 11:42:10|11450.3|11448.3|11450.6|11448.6|11451.3|11449.3|11450.1|11448.1|12
1655811740000|2022-06-21 11:42:20|11450.8|11448.8|11448.5|11446.5|11451|11449|11448.5|11446.5|16
1655811750000|2022-06-21 11:42:30|11448.4|11446.4|11447.3|11445.3|11448.4|11446.4|11446.3|11444.3|43
1655811760000|2022-06-21 11:42:40|11447.6|11445.6|11449|11447|11449.1|11447.1|11447.6|11445.6|5
1655811770000|2022-06-21 11:42:50|11448.9|11446.9|11447.5|11445.5|11449|11447|11447.3|11445.3|5
1655811780000|2022-06-21 11:43:00|11447.4|11445.4|11447.5|11445.5|11447.6|11445.6|11447.1|11445.1|1
1655811790000|2022-06-21 11:43:10|11447.4|11445.4|11448.6|11446.6|11448.8|11446.8|11447.4|11445.4|11
1655811800000|2022-06-21 11:43:20|11448.8|11446.8|11451.3|11449.3|11451.6|11449.6|11446.9|11444.9|62
1655811810000|2022-06-21 11:43:30|11451|11449|11451.4|11449.4|11451.9|11449.9|11451|11449|15
1655811820000|2022-06-21 11:43:40|11451.1|11449.1|11452.8|11450.8|11452.8|11450.8|11451|11449|27
1655811830000|2022-06-21 11:43:50|11453.3|11451.3|11454|11452|11454.5|11452.5|11453.1|11451.1|88
1655811840000|2022-06-21 11:44:00|11453.8|11451.8|11452.8|11450.8|11454|11452|11452.4|11450.4|18
1655811850000|2022-06-21 11:44:10|11452.9|11450.9|11452.6|11450.6|11453|11451|11452.6|11450.6|6
1655811860000|2022-06-21 11:44:20|11452.8|11450.8|11451.8|11449.8|11453.1|11451.1|11451.8|11449.8|20
1655811870000|2022-06-21 11:44:30|11451.6|11449.6|11452.1|11450.1|11452.8|11450.8|11451.6|11449.6|11
1655811880000|2022-06-21 11:44:40|11452.3|11450.3|11452.1|11450.1|11453.3|11451.3|11452.1|11450.1|20
1655811890000|2022-06-21 11:44:50|11452.5|11450.5|11451.5|11449.5|11452.5|11450.5|11451.5|11449.5|5
1655811900000|2022-06-21 11:45:00|11451.6|11449.6|11452.5|11450.5|11453.1|11451.1|11451.6|11449.6|6
1655811910000|2022-06-21 11:45:10|11452.4|11450.4|11451.1|11449.1|11452.6|11450.6|11451|11449|11
1655811920000|2022-06-21 11:45:20|11451|11449|11451|11449|11451|11449|11450.8|11448.8|4
1655811930000|2022-06-21 11:45:30|11450.5|11448.5|11449|11447|11451.1|11449.1|11449|11447|18
1655811940000|2022-06-21 11:45:40|11449.1|11447.1|11448.1|11446.1|11449.1|11447.1|11447.6|11445.6|50
1655811950000|2022-06-21 11:45:50|11448.3|11446.3|11450|11448|11450|11448|11448.3|11446.3|13
1655811960000|2022-06-21 11:46:00|11450.3|11448.3|11449.9|11447.9|11450.8|11448.8|11449.9|11447.9|7
1655811970000|2022-06-21 11:46:10|11450.6|11448.6|11450.3|11448.3|11450.8|11448.8|11450.1|11448.1|21
1655811980000|2022-06-21 11:46:20|11450.1|11448.1|11450.6|11448.6|11450.6|11448.6|11450|11448|2
1655811990000|2022-06-21 11:46:30|11450.5|11448.5|11448.8|11446.8|11450.5|11448.5|11448.5|11446.5|6
1655812000000|2022-06-21 11:46:40|11448.6|11446.6|11448.9|11446.9|11449.4|11447.4|11448.5|11446.5|16
1655812010000|2022-06-21 11:46:50|11448.8|11446.8|11447.4|11445.4|11448.9|11446.9|11446.8|11444.8|39
1655812020000|2022-06-21 11:47:00|11447.5|11445.5|11446.8|11444.8|11448.9|11446.9|11446.8|11444.8|39
1655812030000|2022-06-21 11:47:10|11446.4|11444.4|11442.5|11440.5|11446.4|11444.4|11442.5|11440.5|118
1655812040000|2022-06-21 11:47:20|11442.4|11440.4|11444.9|11442.9|11445.1|11443.1|11442.4|11440.4|34
1655812050000|2022-06-21 11:47:30|11444.6|11442.6|11446.3|11444.3|11446.4|11444.4|11444.6|11442.6|30
1655812060000|2022-06-21 11:47:40|11446.9|11444.9|11447|11445|11447.4|11445.4|11446.8|11444.8|8
1655812070000|2022-06-21 11:47:50|11446.9|11444.9|11445.4|11443.4|11447.1|11445.1|11445.3|11443.3|34
1655812080000|2022-06-21 11:48:00|11445.3|11443.3|11447|11445|11447.3|11445.3|11445.1|11443.1|30
1655812090000|2022-06-21 11:48:10|11447.3|11445.3|11448|11446|11448|11446|11447.1|11445.1|15
1655812100000|2022-06-21 11:48:20|11448.1|11446.1|11444.6|11442.6|11448.1|11446.1|11444.6|11442.6|25
1655812110000|2022-06-21 11:48:30|11444.8|11442.8|11444.9|11442.9|11445.1|11443.1|11444.5|11442.5|10
1655812120000|2022-06-21 11:48:40|11444.6|11442.6|11446|11444|11446|11444|11444.4|11442.4|13
1655812130000|2022-06-21 11:48:50|11446.1|11444.1|11445.5|11443.5|11446.3|11444.3|11445.5|11443.5|6
1655812140000|2022-06-21 11:49:00|11445.6|11443.6|11445.1|11443.1|11445.6|11443.6|11445.1|11443.1|4
1655812150000|2022-06-21 11:49:10|11445.3|11443.3|11444.8|11442.8|11445.4|11443.4|11444.1|11442.1|12
1655812160000|2022-06-21 11:49:20|11444.6|11442.6|11441.8|11439.8|11444.8|11442.8|11441.3|11439.3|66
1655812170000|2022-06-21 11:49:30|11441.6|11439.6|11441.5|11439.5|11443.9|11441.9|11439|11437|127
1655812180000|2022-06-21 11:49:40|11441.6|11439.6|11440.4|11438.4|11443.6|11441.6|11439.8|11437.8|67
1655812190000|2022-06-21 11:49:50|11440.5|11438.5|11439.3|11437.3|11440.5|11438.5|11438.9|11436.9|26
1655812200000|2022-06-21 11:50:00|11439.4|11437.4|11439.8|11437.8|11441.8|11439.8|11438.4|11436.4|118
1655812210000|2022-06-21 11:50:10|11439.9|11437.9|11441.5|11439.5|11441.6|11439.6|11438.9|11436.9|40
1655812220000|2022-06-21 11:50:20|11441.9|11439.9|11439.8|11437.8|11441.9|11439.9|11439.1|11437.1|21
1655812230000|2022-06-21 11:50:30|11437.8|11435.8|11435.5|11433.5|11437.8|11435.8|11435.1|11433.1|122
1655812240000|2022-06-21 11:50:40|11435.4|11433.4|11437.4|11435.4|11437.8|11435.8|11435.1|11433.1|44
1655812250000|2022-06-21 11:50:50|11437.1|11435.1|11437.6|11435.6|11438.3|11436.3|11436.8|11434.8|22
1655812260000|2022-06-21 11:51:00|11437.8|11435.8|11438.5|11436.5|11439.5|11437.5|11437.3|11435.3|59
1655812270000|2022-06-21 11:51:10|11438.6|11436.6|11438.3|11436.3|11439.6|11437.6|11438|11436|19
1655812280000|2022-06-21 11:51:20|11437.9|11435.9|11435.1|11433.1|11437.9|11435.9|11435.1|11433.1|67
1655812290000|2022-06-21 11:51:30|11434.9|11432.9|11433.1|11431.1|11435.9|11433.9|11432.3|11430.3|129
1655812300000|2022-06-21 11:51:40|11433.4|11431.4|11429.4|11427.4|11433.5|11431.5|11428.9|11426.9|118
1655812310000|2022-06-21 11:51:50|11429.3|11427.3|11428.3|11426.3|11429.8|11427.8|11427.4|11425.4|136
1655812320000|2022-06-21 11:52:00|11428.1|11426.1|11428.4|11426.4|11428.4|11426.4|11426.1|11424.1|104
1655812330000|2022-06-21 11:52:10|11428.5|11426.5|11429.3|11427.3|11429.4|11427.4|11427.6|11425.6|45
1655812340000|2022-06-21 11:52:20|11429|11427|11429.4|11427.4|11429.6|11427.6|11428.3|11426.3|107
1655812350000|2022-06-21 11:52:30|11429.5|11427.5|11427.9|11425.9|11430.6|11428.6|11426.9|11424.9|75
1655812360000|2022-06-21 11:52:40|11427.8|11425.8|11426.6|11424.6|11428.5|11426.5|11426.4|11424.4|39
1655812370000|2022-06-21 11:52:50|11426.5|11424.5|11421.3|11419.3|11426.6|11424.6|11421.1|11419.1|276
1655812380000|2022-06-21 11:53:00|11421.1|11419.1|11422.9|11420.9|11424.5|11422.5|11419.9|11417.9|116
1655812390000|2022-06-21 11:53:10|11422.8|11420.8|11420.9|11418.9|11423.1|11421.1|11420.6|11418.6|23
1655812400000|2022-06-21 11:53:20|11421.8|11419.8|11422.9|11420.9|11423|11421|11420.9|11418.9|39
1655812410000|2022-06-21 11:53:30|11423.1|11421.1|11423.4|11421.4|11423.6|11421.6|11422.9|11420.9|36
1655812420000|2022-06-21 11:53:40|11423.3|11421.3|11421.1|11419.1|11423.5|11421.5|11420.5|11418.5|91
1655812430000|2022-06-21 11:53:50|11421.3|11419.3|11419.9|11417.9|11421.3|11419.3|11419.9|11417.9|41
1655812440000|2022-06-21 11:54:00|11420.5|11418.5|11421.9|11419.9|11421.9|11419.9|11420.5|11418.5|18
1655812450000|2022-06-21 11:54:10|11422|11420|11419.6|11417.6|11422.1|11420.1|11418.5|11416.5|97
1655812460000|2022-06-21 11:54:20|11419.8|11417.8|11418.4|11416.4|11419.8|11417.8|11417.4|11415.4|54
1655812470000|2022-06-21 11:54:30|11416.5|11414.5|11417.1|11415.1|11417.6|11415.6|11415.8|11413.8|83
1655812480000|2022-06-21 11:54:40|11417|11415|11418|11416|11418.1|11416.1|11417|11415|22
1655812490000|2022-06-21 11:54:50|11418.1|11416.1|11419.4|11417.4|11420.5|11418.5|11418.1|11416.1|95
1655812500000|2022-06-21 11:55:00|11419.5|11417.5|11422.9|11420.9|11423.3|11421.3|11419.5|11417.5|44
1655812510000|2022-06-21 11:55:10|11423.6|11421.6|11421.4|11419.4|11424|11422|11421.4|11419.4|67
1655812520000|2022-06-21 11:55:20|11420.9|11418.9|11423.3|11421.3|11423.6|11421.6|11420.9|11418.9|38
1655812530000|2022-06-21 11:55:30|11423.4|11421.4|11423.3|11421.3|11423.4|11421.4|11422.4|11420.4|14
1655812540000|2022-06-21 11:55:40|11423.4|11421.4|11422.4|11420.4|11423.4|11421.4|11422|11420|33
1655812550000|2022-06-21 11:55:50|11422.1|11420.1|11423.4|11421.4|11423.4|11421.4|11422|11420|21
1655812560000|2022-06-21 11:56:00|11423.3|11421.3|11422.3|11420.3|11423.4|11421.4|11422|11420|35
1655812570000|2022-06-21 11:56:10|11422.4|11420.4|11422.5|11420.5|11423.5|11421.5|11422.3|11420.3|6
1655812580000|2022-06-21 11:56:20|11422.4|11420.4|11423.1|11421.1|11423.1|11421.1|11421.1|11419.1|28
1655812590000|2022-06-21 11:56:30|11423.3|11421.3|11423.1|11421.1|11423.5|11421.5|11423.1|11421.1|18
1655812600000|2022-06-21 11:56:40|11423|11421|11424.6|11422.6|11425.1|11423.1|11422.3|11420.3|107
1655812610000|2022-06-21 11:56:50|11424.8|11422.8|11424.5|11422.5|11424.8|11422.8|11423.6|11421.6|25
1655812620000|2022-06-21 11:57:00|11425.1|11423.1|11425.5|11423.5|11425.5|11423.5|11424.6|11422.6|28
1655812630000|2022-06-21 11:57:10|11425.3|11423.3|11425.6|11423.6|11426.1|11424.1|11425|11423|33
1655812640000|2022-06-21 11:57:20|11425.8|11423.8|11423.8|11421.8|11426.1|11424.1|11423.6|11421.6|31
1655812650000|2022-06-21 11:57:30|11423.9|11421.9|11425.1|11423.1|11425.6|11423.6|11423.9|11421.9|48
1655812660000|2022-06-21 11:57:40|11425.3|11423.3|11425.6|11423.6|11425.8|11423.8|11424.9|11422.9|11
1655812670000|2022-06-21 11:57:50|11425.8|11423.8|11423.9|11421.9|11426|11424|11423.9|11421.9|25
1655812680000|2022-06-21 11:58:00|11424|11422|11423.6|11421.6|11424.6|11422.6|11423.6|11421.6|18
1655812690000|2022-06-21 11:58:10|11423.4|11421.4|11422|11420|11423.8|11421.8|11421.6|11419.6|29
1655812700000|2022-06-21 11:58:20|11421.9|11419.9|11419.9|11417.9|11423.4|11421.4|11419.9|11417.9|45
1655812710000|2022-06-21 11:58:30|11420.5|11418.5|11422.9|11420.9|11422.9|11420.9|11420.5|11418.5|47
1655812720000|2022-06-21 11:58:40|11422.8|11420.8|11421.5|11419.5|11422.9|11420.9|11420.4|11418.4|37
1655812730000|2022-06-21 11:58:50|11421.6|11419.6|11421.9|11419.9|11422.3|11420.3|11421.5|11419.5|2
1655812740000|2022-06-21 11:59:00|11422.6|11420.6|11424.9|11422.9|11424.9|11422.9|11422.1|11420.1|24
1655812750000|2022-06-21 11:59:10|11424.8|11422.8|11423.8|11421.8|11424.8|11422.8|11423.8|11421.8|5
1655812760000|2022-06-21 11:59:20|11423.9|11421.9|11422.3|11420.3|11423.9|11421.9|11422.1|11420.1|12
1655812770000|2022-06-21 11:59:30|11422.1|11420.1|11420.8|11418.8|11423.5|11421.5|11419.9|11417.9|52
1655812780000|2022-06-21 11:59:40|11420.5|11418.5|11421.5|11419.5|11421.5|11419.5|11420.1|11418.1|18
1655812790000|2022-06-21 11:59:50|11421.4|11419.4|11422.5|11420.5|11422.5|11420.5|11421.1|11419.1|17
1655812800000|2022-06-21 12:00:00|11422.6|11420.6|11422|11420|11422.8|11420.8|11421.1|11419.1|63
1655812810000|2022-06-21 12:00:10|11421.6|11419.6|11419.9|11417.9|11422.8|11420.8|11419.4|11417.4|32
1655812820000|2022-06-21 12:00:20|11420|11418|11420|11418|11420.9|11418.9|11419.4|11417.4|105
1655812830000|2022-06-21 12:00:30|11419.9|11417.9|11420.4|11418.4|11420.8|11418.8|11419.6|11417.6|14
1655812840000|2022-06-21 12:00:40|11420.1|11418.1|11420|11418|11420.4|11418.4|11420|11418|6
1655812850000|2022-06-21 12:00:50|11419.6|11417.6|11421.3|11419.3|11421.3|11419.3|11419.5|11417.5|27
1655812860000|2022-06-21 12:01:00|11421.1|11419.1|11422.3|11420.3|11422.6|11420.6|11419.9|11417.9|21
1655812870000|2022-06-21 12:01:10|11422.1|11420.1|11420.6|11418.6|11422.1|11420.1|11420.6|11418.6|12
1655812880000|2022-06-21 12:01:20|11420.8|11418.8|11418.9|11416.9|11421.9|11419.9|11418.3|11416.3|79
1655812890000|2022-06-21 12:01:30|11418.8|11416.8|11421|11419|11421.4|11419.4|11418.3|11416.3|40
1655812900000|2022-06-21 12:01:40|11420.9|11418.9|11419.8|11417.8|11421.3|11419.3|11419.5|11417.5|15
1655812910000|2022-06-21 12:01:50|11419.6|11417.6|11420|11418|11420.3|11418.3|11419.5|11417.5|9
1655812920000|2022-06-21 12:02:00|11419.9|11417.9|11419.8|11417.8|11421.6|11419.6|11419.6|11417.6|29
1655812930000|2022-06-21 12:02:10|11419.9|11417.9|11419.6|11417.6|11420.6|11418.6|11419.5|11417.5|20
1655812940000|2022-06-21 12:02:20|11419.8|11417.8|11417.9|11415.9|11419.8|11417.8|11416.8|11414.8|58
1655812950000|2022-06-21 12:02:30|11418|11416|11418.4|11416.4|11419|11417|11418|11416|19
1655812960000|2022-06-21 12:02:40|11418.3|11416.3|11418.6|11416.6|11419|11417|11417.4|11415.4|21
1655812970000|2022-06-21 12:02:50|11418.8|11416.8|11419.6|11417.6|11419.8|11417.8|11418.8|11416.8|6
1655812980000|2022-06-21 12:03:00|11419.5|11417.5|11419.4|11417.4|11419.9|11417.9|11418.9|11416.9|8
1655812990000|2022-06-21 12:03:10|11419.9|11417.9|11421.5|11419.5|11422.1|11420.1|11419.9|11417.9|29
1655813000000|2022-06-21 12:03:20|11421.1|11419.1|11420.5|11418.5|11421.1|11419.1|11419.5|11417.5|23
1655813010000|2022-06-21 12:03:30|11420.4|11418.4|11418.8|11416.8|11420.4|11418.4|11418.5|11416.5|12
1655813020000|2022-06-21 12:03:40|11418.6|11416.6|11419.1|11417.1|11419.1|11417.1|11418|11416|8
1655813030000|2022-06-21 12:03:50|11419.3|11417.3|11419|11417|11419.9|11417.9|11418.9|11416.9|7
1655813040000|2022-06-21 12:04:00|11419.1|11417.1|11420.9|11418.9|11421|11419|11419.1|11417.1|23
1655813050000|2022-06-21 12:04:10|11420.8|11418.8|11418.6|11416.6|11420.8|11418.8|11418.4|11416.4|63
1655813060000|2022-06-21 12:04:20|11418.8|11416.8|11417.8|11415.8|11418.8|11416.8|11417.6|11415.6|6
1655813070000|2022-06-21 12:04:30|11417.9|11415.9|11419|11417|11419.1|11417.1|11417.5|11415.5|17
1655813080000|2022-06-21 12:04:40|11419.1|11417.1|11417.9|11415.9|11419.6|11417.6|11417.5|11415.5|16
1655813090000|2022-06-21 12:04:50|11417.8|11415.8|11419|11417|11419|11417|11417.6|11415.6|1
1655813100000|2022-06-21 12:05:00|11419.1|11417.1|11419.8|11417.8|11420.5|11418.5|11419.1|11417.1|22
1655813110000|2022-06-21 12:05:10|11419.9|11417.9|11419.3|11417.3|11422|11420|11418.4|11416.4|31
1655813120000|2022-06-21 12:05:20|11419.4|11417.4|11420|11418|11421.1|11419.1|11418.8|11416.8|22
1655813130000|2022-06-21 12:05:30|11420.1|11418.1|11419.5|11417.5|11420.1|11418.1|11419|11417|10
1655813140000|2022-06-21 12:05:40|11419.8|11417.8|11420.1|11418.1|11420.9|11418.9|11419.8|11417.8|7
1655813150000|2022-06-21 12:05:50|11420|11418|11419.9|11417.9|11420.6|11418.6|11418.4|11416.4|34
1655813160000|2022-06-21 12:06:00|11420|11418|11419.8|11417.8|11420.4|11418.4|11419.6|11417.6|4
1655813170000|2022-06-21 12:06:10|11419.9|11417.9|11419.5|11417.5|11420.3|11418.3|11419.5|11417.5|26
1655813180000|2022-06-21 12:06:20|11419.8|11417.8|11418.1|11416.1|11419.9|11417.9|11417.9|11415.9|23
1655813190000|2022-06-21 12:06:30|11418.3|11416.3|11416.8|11414.8|11419.1|11417.1|11416.4|11414.4|49
1655813200000|2022-06-21 12:06:40|11416.9|11414.9|11416.1|11414.1|11417|11415|11415.5|11413.5|55
1655813210000|2022-06-21 12:06:50|11416.4|11414.4|11415.9|11413.9|11416.5|11414.5|11415.3|11413.3|27
1655813220000|2022-06-21 12:07:00|11416|11414|11415.9|11413.9|11416.4|11414.4|11415.3|11413.3|46
1655813230000|2022-06-21 12:07:10|11416|11414|11415.9|11413.9|11416.4|11414.4|11415.6|11413.6|23
1655813240000|2022-06-21 12:07:20|11415.8|11413.8|11415.1|11413.1|11415.8|11413.8|11414.1|11412.1|122
1655813250000|2022-06-21 12:07:30|11415|11413|11418.4|11416.4|11418.6|11416.6|11415|11413|66
1655813260000|2022-06-21 12:07:40|11418.6|11416.6|11418.4|11416.4|11419.6|11417.6|11418|11416|50
1655813270000|2022-06-21 12:07:50|11418.5|11416.5|11416.4|11414.4|11418.5|11416.5|11416.4|11414.4|19
1655813280000|2022-06-21 12:08:00|11416.3|11414.3|11416|11414|11416.4|11414.4|11415.4|11413.4|8
1655813290000|2022-06-21 12:08:10|11416.1|11414.1|11417.8|11415.8|11417.8|11415.8|11415.9|11413.9|28
1655813300000|2022-06-21 12:08:20|11417.6|11415.6|11416.6|11414.6|11417.8|11415.8|11415.6|11413.6|22
1655813310000|2022-06-21 12:08:30|11416.5|11414.5|11417.5|11415.5|11418.4|11416.4|11415.6|11413.6|25
1655813320000|2022-06-21 12:08:40|11417.8|11415.8|11416.6|11414.6|11418.3|11416.3|11416.1|11414.1|28
1655813330000|2022-06-21 12:08:50|11416.4|11414.4|11414.1|11412.1|11416.4|11414.4|11413.9|11411.9|39
1655813340000|2022-06-21 12:09:00|11414|11412|11413.1|11411.1|11414.3|11412.3|11411.9|11409.9|68
1655813350000|2022-06-21 12:09:10|11413.4|11411.4|11411.5|11409.5|11413.4|11411.4|11411.5|11409.5|42
1655813360000|2022-06-21 12:09:20|11411.8|11409.8|11408.9|11406.9|11412.1|11410.1|11408.8|11406.8|111
1655813370000|2022-06-21 12:09:30|11408.8|11406.8|11407.6|11405.6|11408.9|11406.9|11407.1|11405.1|137
1655813380000|2022-06-21 12:09:40|11407.8|11405.8|11409.1|11407.1|11409.1|11407.1|11406.9|11404.9|103
1655813390000|2022-06-21 12:09:50|11409.3|11407.3|11409.9|11407.9|11410.9|11408.9|11409.3|11407.3|52
1655813400000|2022-06-21 12:10:00|11409.6|11407.6|11417.9|11415.9|11418.3|11416.3|11409.5|11407.5|101
1655813410000|2022-06-21 12:10:10|11417.8|11415.8|11417.6|11415.6|11420.1|11418.1|11416.6|11414.6|97
1655813420000|2022-06-21 12:10:20|11417.5|11415.5|11418.3|11416.3|11418.9|11416.9|11417|11415|27
1655813430000|2022-06-21 12:10:30|11418.9|11416.9|11417.3|11415.3|11419|11417|11416.6|11414.6|27
1655813440000|2022-06-21 12:10:40|11416.9|11414.9|11417.6|11415.6|11417.8|11415.8|11416.8|11414.8|28
1655813450000|2022-06-21 12:10:50|11417.8|11415.8|11418.3|11416.3|11419|11417|11417.6|11415.6|25
1655813460000|2022-06-21 12:11:00|11418.1|11416.1|11418.9|11416.9|11419.1|11417.1|11417.9|11415.9|38
1655813470000|2022-06-21 12:11:10|11418.8|11416.8|11417.3|11415.3|11418.8|11416.8|11417.1|11415.1|22
1655813480000|2022-06-21 12:11:20|11417.4|11415.4|11416.9|11414.9|11419.4|11417.4|11416.9|11414.9|26
1655813490000|2022-06-21 12:11:30|11417.4|11415.4|11418.6|11416.6|11419.3|11417.3|11416.9|11414.9|27
1655813500000|2022-06-21 12:11:40|11418.5|11416.5|11418.9|11416.9|11419.6|11417.6|11418.4|11416.4|22
1655813510000|2022-06-21 12:11:50|11419|11417|11420.1|11418.1|11420.4|11418.4|11418.9|11416.9|14
1655813520000|2022-06-21 12:12:00|11419.9|11417.9|11420.4|11418.4|11420.6|11418.6|11419.5|11417.5|37
1655813530000|2022-06-21 12:12:10|11420.5|11418.5|11420.5|11418.5|11421.1|11419.1|11420|11418|50
1655813540000|2022-06-21 12:12:20|11420.6|11418.6|11417.8|11415.8|11420.6|11418.6|11417.5|11415.5|48
1655813550000|2022-06-21 12:12:30|11417.9|11415.9|11419.3|11417.3|11419.3|11417.3|11417.9|11415.9|15
1655813560000|2022-06-21 12:12:40|11418.9|11416.9|11418.8|11416.8|11419.1|11417.1|11417.6|11415.6|21
1655813570000|2022-06-21 12:12:50|11418.6|11416.6|11419.3|11417.3|11419.9|11417.9|11418.4|11416.4|10
1655813580000|2022-06-21 12:13:00|11419.5|11417.5|11419.1|11417.1|11420.6|11418.6|11419.1|11417.1|28
1655813590000|2022-06-21 12:13:10|11419.3|11417.3|11420.1|11418.1|11420.6|11418.6|11419.1|11417.1|10
1655813600000|2022-06-21 12:13:20|11420|11418|11422.3|11420.3|11422.9|11420.9|11420|11418|60
1655813610000|2022-06-21 12:13:30|11422.4|11420.4|11422.1|11420.1|11423.4|11421.4|11421.4|11419.4|62
1655813620000|2022-06-21 12:13:40|11421.6|11419.6|11423.9|11421.9|11424.3|11422.3|11421.6|11419.6|67
1655813630000|2022-06-21 12:13:50|11423.6|11421.6|11424|11422|11424.1|11422.1|11423.4|11421.4|24
1655813640000|2022-06-21 12:14:00|11424.1|11422.1|11424.6|11422.6|11424.8|11422.8|11423.8|11421.8|41
1655813650000|2022-06-21 12:14:10|11424.5|11422.5|11427.9|11425.9|11428.1|11426.1|11424.5|11422.5|79
1655813660000|2022-06-21 12:14:20|11428|11426|11426.9|11424.9|11428|11426|11426.6|11424.6|49
1655813670000|2022-06-21 12:14:30|11426.8|11424.8|11428.3|11426.3|11428.4|11426.4|11426.8|11424.8|33
1655813680000|2022-06-21 12:14:40|11428|11426|11429.4|11427.4|11429.6|11427.6|11427.4|11425.4|75
1655813690000|2022-06-21 12:14:50|11429.6|11427.6|11431.1|11429.1|11431.8|11429.8|11428.4|11426.4|113
1655813700000|2022-06-21 12:15:00|11431.3|11429.3|11432.3|11430.3|11432.6|11430.6|11430.1|11428.1|93
1655813710000|2022-06-21 12:15:10|11432.4|11430.4|11433.6|11431.6|11433.6|11431.6|11431.6|11429.6|40
1655813720000|2022-06-21 12:15:20|11433.4|11431.4|11434.1|11432.1|11434.6|11432.6|11432.9|11430.9|58
1655813730000|2022-06-21 12:15:30|11434|11432|11435|11433|11435.1|11433.1|11433.9|11431.9|31
1655813740000|2022-06-21 12:15:40|11434.9|11432.9|11432.6|11430.6|11435.4|11433.4|11432.5|11430.5|65
1655813750000|2022-06-21 12:15:50|11432.5|11430.5|11434.5|11432.5|11434.5|11432.5|11431.5|11429.5|50
1655813760000|2022-06-21 12:16:00|11434.3|11432.3|11434.9|11432.9|11435|11433|11433.6|11431.6|24
1655813770000|2022-06-21 12:16:10|11435.4|11433.4|11436.4|11434.4|11436.6|11434.6|11435.3|11433.3|42
1655813780000|2022-06-21 12:16:20|11435.9|11433.9|11435|11433|11436.8|11434.8|11434.8|11432.8|29
1655813790000|2022-06-21 12:16:30|11434.9|11432.9|11436.9|11434.9|11437.1|11435.1|11434.6|11432.6|33
1655813800000|2022-06-21 12:16:40|11436.3|11434.3|11436.1|11434.1|11436.9|11434.9|11436|11434|18
1655813810000|2022-06-21 12:16:50|11436.3|11434.3|11435.6|11433.6|11436.6|11434.6|11434.9|11432.9|39
1655813820000|2022-06-21 12:17:00|11435.9|11433.9|11435.8|11433.8|11436.9|11434.9|11435.6|11433.6|25
1655813830000|2022-06-21 12:17:10|11435.6|11433.6|11433.9|11431.9|11435.6|11433.6|11433.8|11431.8|21
1655813840000|2022-06-21 12:17:20|11433.8|11431.8|11432.6|11430.6|11434.3|11432.3|11432.3|11430.3|52
1655813850000|2022-06-21 12:17:30|11432.8|11430.8|11432.3|11430.3|11433|11431|11431.8|11429.8|36
1655813860000|2022-06-21 12:17:40|11431.9|11429.9|11430.6|11428.6|11431.9|11429.9|11430.5|11428.5|33
1655813870000|2022-06-21 12:17:50|11430.5|11428.5|11430.9|11428.9|11433.1|11431.1|11430.4|11428.4|51
1655813880000|2022-06-21 12:18:00|11430.8|11428.8|11430.6|11428.6|11430.9|11428.9|11429.4|11427.4|32
1655813890000|2022-06-21 12:18:10|11430.8|11428.8|11432.3|11430.3|11432.8|11430.8|11429.8|11427.8|37
1655813900000|2022-06-21 12:18:20|11432.4|11430.4|11431.4|11429.4|11432.6|11430.6|11430.6|11428.6|22
1655813910000|2022-06-21 12:18:30|11431.5|11429.5|11435.6|11433.6|11436.9|11434.9|11431.5|11429.5|41
1655813920000|2022-06-21 12:18:40|11435.8|11433.8|11435.3|11433.3|11435.8|11433.8|11434|11432|18
1655813930000|2022-06-21 12:18:50|11435.4|11433.4|11434.4|11432.4|11435.8|11433.8|11434.3|11432.3|18
1655813940000|2022-06-21 12:19:00|11434.6|11432.6|11434.9|11432.9|11435.1|11433.1|11433.4|11431.4|55
1655813950000|2022-06-21 12:19:10|11435|11433|11433.9|11431.9|11435.1|11433.1|11433.9|11431.9|25
1655813960000|2022-06-21 12:19:20|11433.8|11431.8|11433.4|11431.4|11433.9|11431.9|11433.1|11431.1|6
1655813970000|2022-06-21 12:19:30|11433.3|11431.3|11433.4|11431.4|11434.9|11432.9|11432.9|11430.9|21
1655813980000|2022-06-21 12:19:40|11433.5|11431.5|11433.1|11431.1|11434.1|11432.1|11432.9|11430.9|25
1655813990000|2022-06-21 12:19:50|11433|11431|11433.8|11431.8|11434.3|11432.3|11433|11431|16
1655814000000|2022-06-21 12:20:00|11433.6|11431.6|11434|11432|11436.3|11434.3|11433.6|11431.6|32
1655814010000|2022-06-21 12:20:10|11434.1|11432.1|11436.6|11434.6|11436.6|11434.6|11433.9|11431.9|26
1655814020000|2022-06-21 12:20:20|11437.6|11435.6|11436.8|11434.8|11437.6|11435.6|11435.8|11433.8|38
1655814030000|2022-06-21 12:20:30|11437|11435|11436.3|11434.3|11437.6|11435.6|11435.9|11433.9|31
1655814040000|2022-06-21 12:20:40|11436.4|11434.4|11437.1|11435.1|11437.1|11435.1|11435.6|11433.6|20
1655814050000|2022-06-21 12:20:50|11437.3|11435.3|11437.3|11435.3|11438.1|11436.1|11437|11435|37
1655814060000|2022-06-21 12:21:00|11436.6|11434.6|11437.5|11435.5|11437.6|11435.6|11435.1|11433.1|39
1655814070000|2022-06-21 12:21:10|11437.6|11435.6|11439.1|11437.1|11439.1|11437.1|11437.5|11435.5|25
1655814080000|2022-06-21 12:21:20|11439.3|11437.3|11439.8|11437.8|11440.5|11438.5|11438.1|11436.1|59
1655814090000|2022-06-21 12:21:30|11439.6|11437.6|11439.9|11437.9|11440.1|11438.1|11439.4|11437.4|19
1655814100000|2022-06-21 12:21:40|11439.8|11437.8|11442.1|11440.1|11442.3|11440.3|11439.8|11437.8|49
1655814110000|2022-06-21 12:21:50|11442.3|11440.3|11440.6|11438.6|11442.4|11440.4|11439.9|11437.9|65
1655814120000|2022-06-21 12:22:00|11440.5|11438.5|11440.5|11438.5|11440.9|11438.9|11439.9|11437.9|29
1655814130000|2022-06-21 12:22:10|11440.6|11438.6|11439.9|11437.9|11442.1|11440.1|11439.9|11437.9|31
1655814140000|2022-06-21 12:22:20|11440|11438|11440|11438|11441.4|11439.4|11440|11438|36
1655814150000|2022-06-21 12:22:30|11440.1|11438.1|11440.1|11438.1|11441.1|11439.1|11440|11438|11
1655814160000|2022-06-21 12:22:40|11440|11438|11439.4|11437.4|11440.1|11438.1|11438.8|11436.8|50
1655814170000|2022-06-21 12:22:50|11439.5|11437.5|11436.8|11434.8|11439.5|11437.5|11436.6|11434.6|31
1655814180000|2022-06-21 12:23:00|11436.9|11434.9|11436.1|11434.1|11436.9|11434.9|11436|11434|19
1655814190000|2022-06-21 12:23:10|11436.3|11434.3|11434.9|11432.9|11436.3|11434.3|11434.9|11432.9|93
1655814200000|2022-06-21 12:23:20|11435.1|11433.1|11434.9|11432.9|11435.5|11433.5|11434.8|11432.8|29
1655814210000|2022-06-21 12:23:30|11435.4|11433.4|11435.8|11433.8|11435.8|11433.8|11435|11433|17
1655814220000|2022-06-21 12:23:40|11437.3|11435.3|11438.1|11436.1|11438.1|11436.1|11436.3|11434.3|46
1655814230000|2022-06-21 12:23:50|11438|11436|11437.1|11435.1|11438.9|11436.9|11436.6|11434.6|73
1655814240000|2022-06-21 12:24:00|11436.9|11434.9|11436.3|11434.3|11437.6|11435.6|11436.1|11434.1|14
1655814250000|2022-06-21 12:24:10|11436.1|11434.1|11434.9|11432.9|11436.1|11434.1|11434.9|11432.9|28
1655814260000|2022-06-21 12:24:20|11435|11433|11435.6|11433.6|11436.1|11434.1|11434.1|11432.1|35
1655814270000|2022-06-21 12:24:30|11435.4|11433.4|11434.9|11432.9|11436.1|11434.1|11434.5|11432.5|29
1655814280000|2022-06-21 12:24:40|11434.8|11432.8|11435.9|11433.9|11435.9|11433.9|11434.6|11432.6|11
1655814290000|2022-06-21 12:24:50|11435.8|11433.8|11438.8|11436.8|11438.8|11436.8|11435.6|11433.6|51
1655814300000|2022-06-21 12:25:00|11438.6|11436.6|11437.4|11435.4|11439.3|11437.3|11437.4|11435.4|22
1655814310000|2022-06-21 12:25:10|11438|11436|11440.1|11438.1|11440.1|11438.1|11437.6|11435.6|16
1655814320000|2022-06-21 12:25:20|11439.9|11437.9|11437.6|11435.6|11440|11438|11437.6|11435.6|34
1655814330000|2022-06-21 12:25:30|11437.8|11435.8|11440.1|11438.1|11440.3|11438.3|11437.6|11435.6|20
1655814340000|2022-06-21 12:25:40|11440.3|11438.3|11438.9|11436.9|11440.4|11438.4|11438.8|11436.8|9
1655814350000|2022-06-21 12:25:50|11439|11437|11439.6|11437.6|11439.6|11437.6|11438.8|11436.8|11
1655814360000|2022-06-21 12:26:00|11439.5|11437.5|11439.1|11437.1|11440|11438|11439|11437|7
1655814370000|2022-06-21 12:26:10|11439|11437|11439.9|11437.9|11439.9|11437.9|11438.4|11436.4|18
1655814380000|2022-06-21 12:26:20|11440|11438|11439.1|11437.1|11440.1|11438.1|11438.9|11436.9|6
1655814390000|2022-06-21 12:26:30|11439|11437|11439.1|11437.1|11439.4|11437.4|11438.8|11436.8|4
1655814400000|2022-06-21 12:26:40|11439.3|11437.3|11439.4|11437.4|11440.1|11438.1|11439.1|11437.1|19
1655814410000|2022-06-21 12:26:50|11439.5|11437.5|11439.4|11437.4|11439.5|11437.5|11439|11437|16
1655814420000|2022-06-21 12:27:00|11439.3|11437.3|11441.4|11439.4|11441.4|11439.4|11438.9|11436.9|27
1655814430000|2022-06-21 12:27:10|11441.5|11439.5|11440.6|11438.6|11442.4|11440.4|11440.6|11438.6|60
1655814440000|2022-06-21 12:27:20|11440.8|11438.8|11437.9|11435.9|11441.4|11439.4|11437.9|11435.9|51
1655814450000|2022-06-21 12:27:30|11437.8|11435.8|11440.1|11438.1|11440.1|11438.1|11436.6|11434.6|60
1655814460000|2022-06-21 12:27:40|11440|11438|11439.8|11437.8|11440.1|11438.1|11439.1|11437.1|14
1655814470000|2022-06-21 12:27:50|11439.6|11437.6|11440.3|11438.3|11440.3|11438.3|11439.6|11437.6|12
1655814480000|2022-06-21 12:28:00|11440.9|11438.9|11441.4|11439.4|11443.3|11441.3|11440.9|11438.9|77
1655814490000|2022-06-21 12:28:10|11441.6|11439.6|11440.6|11438.6|11441.6|11439.6|11440.1|11438.1|21
1655814500000|2022-06-21 12:28:20|11440.8|11438.8|11440.5|11438.5|11441|11439|11439.6|11437.6|14
1655814510000|2022-06-21 12:28:30|11440.4|11438.4|11440.8|11438.8|11441|11439|11440.1|11438.1|3
1655814520000|2022-06-21 12:28:40|11440.9|11438.9|11440.8|11438.8|11440.9|11438.9|11440.1|11438.1|8
1655814530000|2022-06-21 12:28:50|11440.9|11438.9|11441|11439|11441.9|11439.9|11440.6|11438.6|39
1655814540000|2022-06-21 12:29:00|11440.9|11438.9|11440|11438|11441.9|11439.9|11440|11438|17
1655814550000|2022-06-21 12:29:10|11440.1|11438.1|11439.5|11437.5|11441.1|11439.1|11439.5|11437.5|28
1655814560000|2022-06-21 12:29:20|11439.6|11437.6|11438|11436|11440|11438|11437.5|11435.5|30
1655814570000|2022-06-21 12:29:30|11438.1|11436.1|11437.9|11435.9|11438.1|11436.1|11436.5|11434.5|26
1655814580000|2022-06-21 12:29:40|11438.3|11436.3|11437.5|11435.5|11438.5|11436.5|11437|11435|48
1655814590000|2022-06-21 12:29:50|11437.4|11435.4|11436|11434|11438.8|11436.8|11434.9|11432.9|44
1655814600000|2022-06-21 12:30:00|11436.1|11434.1|11434.4|11432.4|11436.6|11434.6|11434.4|11432.4|38
1655814610000|2022-06-21 12:30:10|11434|11432|11433.4|11431.4|11434.3|11432.3|11433.3|11431.3|45
1655814620000|2022-06-21 12:30:20|11433.1|11431.1|11437.1|11435.1|11437.1|11435.1|11431.6|11429.6|78
1655814630000|2022-06-21 12:30:30|11436.9|11434.9|11436.4|11434.4|11437.9|11435.9|11436.3|11434.3|54
1655814640000|2022-06-21 12:30:40|11436.5|11434.5|11440.1|11438.1|11440.9|11438.9|11436.4|11434.4|47
1655814650000|2022-06-21 12:30:50|11440|11438|11441.3|11439.3|11442.3|11440.3|11440|11438|35
1655814660000|2022-06-21 12:31:00|11441.6|11439.6|11441.4|11439.4|11442|11440|11440.9|11438.9|14
1655814670000|2022-06-21 12:31:10|11441.5|11439.5|11440.3|11438.3|11441.9|11439.9|11440.3|11438.3|13
1655814680000|2022-06-21 12:31:20|11440.4|11438.4|11440.9|11438.9|11441.8|11439.8|11440.4|11438.4|34
1655814690000|2022-06-21 12:31:30|11441|11439|11441.6|11439.6|11441.9|11439.9|11439.5|11437.5|37
1655814700000|2022-06-21 12:31:40|11441.5|11439.5|11443.1|11441.1|11443.6|11441.6|11441.4|11439.4|40
1655814710000|2022-06-21 12:31:50|11443.4|11441.4|11443.4|11441.4|11443.9|11441.9|11442.5|11440.5|49
1655814720000|2022-06-21 12:32:00|11443.5|11441.5|11443.1|11441.1|11443.8|11441.8|11441.4|11439.4|48
1655814730000|2022-06-21 12:32:10|11443.3|11441.3|11443.4|11441.4|11443.6|11441.6|11443.1|11441.1|11
1655814740000|2022-06-21 12:32:20|11443.3|11441.3|11442.4|11440.4|11443.3|11441.3|11442.1|11440.1|11
1655814750000|2022-06-21 12:32:30|11442.6|11440.6|11443.9|11441.9|11445.1|11443.1|11442.4|11440.4|49
1655814760000|2022-06-21 12:32:40|11444|11442|11444.8|11442.8|11445.9|11443.9|11443.9|11441.9|57
1655814770000|2022-06-21 12:32:50|11445.3|11443.3|11445|11443|11445.4|11443.4|11444.4|11442.4|17
1655814780000|2022-06-21 12:33:00|11444.9|11442.9|11448.1|11446.1|11448.6|11446.6|11444.9|11442.9|100
1655814790000|2022-06-21 12:33:10|11448|11446|11447.5|11445.5|11448.8|11446.8|11447.1|11445.1|78
1655814800000|2022-06-21 12:33:20|11447.6|11445.6|11448.1|11446.1|11448.6|11446.6|11447.5|11445.5|27
1655814810000|2022-06-21 12:33:30|11448.3|11446.3|11448.8|11446.8|11449.5|11447.5|11448.3|11446.3|39
1655814820000|2022-06-21 12:33:40|11448.6|11446.6|11449.3|11447.3|11449.4|11447.4|11448.3|11446.3|22
1655814830000|2022-06-21 12:33:50|11449.1|11447.1|11448.4|11446.4|11450.4|11448.4|11448.3|11446.3|54
1655814840000|2022-06-21 12:34:00|11448.5|11446.5|11448.8|11446.8|11449.4|11447.4|11448.1|11446.1|18
1655814850000|2022-06-21 12:34:10|11448.9|11446.9|11449.8|11447.8|11449.8|11447.8|11448.4|11446.4|53
1655814860000|2022-06-21 12:34:20|11449.4|11447.4|11446.4|11444.4|11449.8|11447.8|11446.4|11444.4|58
1655814870000|2022-06-21 12:34:30|11446.1|11444.1|11447.4|11445.4|11447.4|11445.4|11445.9|11443.9|49
1655814880000|2022-06-21 12:34:40|11446.9|11444.9|11447.8|11445.8|11448.1|11446.1|11446.9|11444.9|53
1655814890000|2022-06-21 12:34:50|11447.6|11445.6|11448.1|11446.1|11448.6|11446.6|11447.6|11445.6|30
1655814900000|2022-06-21 12:35:00|11448|11446|11452.4|11450.4|11452.6|11450.6|11447.9|11445.9|86
1655814910000|2022-06-21 12:35:10|11451.9|11449.9|11450.4|11448.4|11453|11451|11450.4|11448.4|91
1655814920000|2022-06-21 12:35:20|11450.5|11448.5|11449.4|11447.4|11450.6|11448.6|11449.4|11447.4|28
1655814930000|2022-06-21 12:35:30|11448.9|11446.9|11449.1|11447.1|11449.8|11447.8|11448|11446|29
1655814940000|2022-06-21 12:35:40|11448.8|11446.8|11449.5|11447.5|11449.5|11447.5|11448.1|11446.1|29
1655814950000|2022-06-21 12:35:50|11449.6|11447.6|11448.1|11446.1|11449.6|11447.6|11448|11446|15
1655814960000|2022-06-21 12:36:00|11448.4|11446.4|11451.1|11449.1|11452.4|11450.4|11448.4|11446.4|116
1655814970000|2022-06-21 12:36:10|11451.3|11449.3|11453.9|11451.9|11454.6|11452.6|11451.3|11449.3|88
1655814980000|2022-06-21 12:36:20|11454|11452|11453.5|11451.5|11454.4|11452.4|11452|11450|46
1655814990000|2022-06-21 12:36:30|11454|11452|11453.8|11451.8|11454.1|11452.1|11453.3|11451.3|32
1655815000000|2022-06-21 12:36:40|11453.9|11451.9|11452.5|11450.5|11454.3|11452.3|11451.8|11449.8|30
1655815010000|2022-06-21 12:36:50|11452.4|11450.4|11455.1|11453.1|11455.9|11453.9|11452.4|11450.4|84
1655815020000|2022-06-21 12:37:00|11455|11453|11455.1|11453.1|11455.6|11453.6|11454.4|11452.4|46
1655815030000|2022-06-21 12:37:10|11455|11453|11453.5|11451.5|11455.8|11453.8|11453.1|11451.1|30
1655815040000|2022-06-21 12:37:20|11453.6|11451.6|11452.8|11450.8|11455.3|11453.3|11452.8|11450.8|29
1655815050000|2022-06-21 12:37:30|11452.6|11450.6|11450.1|11448.1|11452.6|11450.6|11449.1|11447.1|54
1655815060000|2022-06-21 12:37:40|11450.3|11448.3|11448.9|11446.9|11450.3|11448.3|11448.3|11446.3|53
1655815070000|2022-06-21 12:37:50|11448.8|11446.8|11448.6|11446.6|11448.9|11446.9|11448|11446|36
1655815080000|2022-06-21 12:38:00|11448.8|11446.8|11448.8|11446.8|11449|11447|11448.4|11446.4|24
1655815090000|2022-06-21 12:38:10|11449|11447|11448.1|11446.1|11449|11447|11446.8|11444.8|40
1655815100000|2022-06-21 12:38:20|11448.3|11446.3|11448.1|11446.1|11448.6|11446.6|11446.9|11444.9|18
1655815110000|2022-06-21 12:38:30|11448|11446|11449.9|11447.9|11449.9|11447.9|11447.8|11445.8|47
1655815120000|2022-06-21 12:38:40|11449.8|11447.8|11449.6|11447.6|11450.9|11448.9|11449.1|11447.1|30
1655815130000|2022-06-21 12:38:50|11449.4|11447.4|11447.5|11445.5|11449.4|11447.4|11447.4|11445.4|28
1655815140000|2022-06-21 12:39:00|11447.4|11445.4|11446.4|11444.4|11447.4|11445.4|11445.8|11443.8|41
1655815150000|2022-06-21 12:39:10|11446.3|11444.3|11444.6|11442.6|11446.3|11444.3|11444|11442|49
1655815160000|2022-06-21 12:39:20|11444.5|11442.5|11445.5|11443.5|11445.6|11443.6|11443.4|11441.4|54
1655815170000|2022-06-21 12:39:30|11445.6|11443.6|11444.8|11442.8|11445.9|11443.9|11444.8|11442.8|30
1655815180000|2022-06-21 12:39:40|11444.1|11442.1|11445.1|11443.1|11445.1|11443.1|11443.3|11441.3|52
1655815190000|2022-06-21 12:39:50|11445|11443|11444.8|11442.8|11445.4|11443.4|11444|11442|37
1655815200000|2022-06-21 12:40:00|11444.9|11442.9|11444.6|11442.6|11445.6|11443.6|11444.4|11442.4|19
1655815210000|2022-06-21 12:40:10|11444.8|11442.8|11445.3|11443.3|11446|11444|11444.6|11442.6|29
1655815220000|2022-06-21 12:40:20|11445.4|11443.4|11446.6|11444.6|11446.9|11444.9|11445.1|11443.1|17
1655815230000|2022-06-21 12:40:30|11446.5|11444.5|11445.6|11443.6|11446.5|11444.5|11445.1|11443.1|25
1655815240000|2022-06-21 12:40:40|11445.5|11443.5|11446.5|11444.5|11446.5|11444.5|11445.5|11443.5|20
1655815250000|2022-06-21 12:40:50|11446.9|11444.9|11447.3|11445.3|11448|11446|11446.6|11444.6|41
1655815260000|2022-06-21 12:41:00|11447.1|11445.1|11445|11443|11447.1|11445.1|11445|11443|17
1655815270000|2022-06-21 12:41:10|11444.8|11442.8|11444|11442|11444.9|11442.9|11443.8|11441.8|30
1655815280000|2022-06-21 12:41:20|11443.9|11441.9|11444.4|11442.4|11444.9|11442.9|11443.6|11441.6|11
1655815290000|2022-06-21 12:41:30|11444.3|11442.3|11444.4|11442.4|11444.9|11442.9|11443.8|11441.8|12
1655815300000|2022-06-21 12:41:40|11444.3|11442.3|11443.1|11441.1|11444.3|11442.3|11442.9|11440.9|20
1655815310000|2022-06-21 12:41:50|11443.3|11441.3|11444.5|11442.5|11444.8|11442.8|11443.3|11441.3|48
1655815320000|2022-06-21 12:42:00|11444.6|11442.6|11444.4|11442.4|11445.9|11443.9|11443.9|11441.9|45
1655815330000|2022-06-21 12:42:10|11444.3|11442.3|11445.1|11443.1|11445.4|11443.4|11444.3|11442.3|11
1655815340000|2022-06-21 12:42:20|11444.9|11442.9|11445.6|11443.6|11445.8|11443.8|11444.6|11442.6|14
1655815350000|2022-06-21 12:42:30|11445.5|11443.5|11448|11446|11448.9|11446.9|11445.5|11443.5|74
1655815360000|2022-06-21 12:42:40|11447.9|11445.9|11448|11446|11448.1|11446.1|11447.6|11445.6|10
1655815370000|2022-06-21 12:42:50|11447.9|11445.9|11450|11448|11450.9|11448.9|11447|11445|170
1655815380000|2022-06-21 12:43:00|11449.9|11447.9|11450.3|11448.3|11450.9|11448.9|11448.6|11446.6|99
1655815390000|2022-06-21 12:43:10|11450.4|11448.4|11448.1|11446.1|11450.5|11448.5|11448.1|11446.1|42
1655815400000|2022-06-21 12:43:20|11448.3|11446.3|11446.9|11444.9|11448.4|11446.4|11446.8|11444.8|21
1655815410000|2022-06-21 12:43:30|11447|11445|11443.1|11441.1|11447.4|11445.4|11442.9|11440.9|58
1655815420000|2022-06-21 12:43:40|11443.3|11441.3|11442.6|11440.6|11443.3|11441.3|11441.6|11439.6|48
1655815430000|2022-06-21 12:43:50|11442.5|11440.5|11442.4|11440.4|11445.6|11443.6|11441.6|11439.6|89
1655815440000|2022-06-21 12:44:00|11442|11440|11442.1|11440.1|11442.3|11440.3|11440.9|11438.9|47
1655815450000|2022-06-21 12:44:10|11442|11440|11443.5|11441.5|11444.5|11442.5|11441.6|11439.6|53
1655815460000|2022-06-21 12:44:20|11443.6|11441.6|11443.1|11441.1|11443.9|11441.9|11442.1|11440.1|19
1655815470000|2022-06-21 12:44:30|11442.8|11440.8|11443.5|11441.5|11443.9|11441.9|11442.6|11440.6|21
1655815480000|2022-06-21 12:44:40|11443.4|11441.4|11441.6|11439.6|11443.4|11441.4|11441.5|11439.5|30
1655815490000|2022-06-21 12:44:50|11441.8|11439.8|11442.1|11440.1|11442.8|11440.8|11440|11438|41
1655815500000|2022-06-21 12:45:00|11442.3|11440.3|11442.9|11440.9|11443.3|11441.3|11441.9|11439.9|10
1655815510000|2022-06-21 12:45:10|11443|11441|11440.1|11438.1|11443.3|11441.3|11440|11438|25
1655815520000|2022-06-21 12:45:20|11440.4|11438.4|11440.6|11438.6|11441.4|11439.4|11440.1|11438.1|28
1655815530000|2022-06-21 12:45:30|11440.8|11438.8|11440.3|11438.3|11440.9|11438.9|11439.9|11437.9|22
1655815540000|2022-06-21 12:45:40|11440.4|11438.4|11439.9|11437.9|11440.4|11438.4|11439.8|11437.8|16
1655815550000|2022-06-21 12:45:50|11439.8|11437.8|11441|11439|11441.1|11439.1|11439.3|11437.3|31
1655815560000|2022-06-21 12:46:00|11440.9|11438.9|11441.1|11439.1|11441.1|11439.1|11440.3|11438.3|17
1655815570000|2022-06-21 12:46:10|11441|11439|11441.3|11439.3|11441.9|11439.9|11440.6|11438.6|25
1655815580000|2022-06-21 12:46:20|11441.4|11439.4|11441.8|11439.8|11442.3|11440.3|11441.4|11439.4|19
1655815590000|2022-06-21 12:46:30|11441.9|11439.9|11441.6|11439.6|11442|11440|11441.3|11439.3|13
1655815600000|2022-06-21 12:46:40|11441.5|11439.5|11441.8|11439.8|11442.8|11440.8|11441.4|11439.4|11
1655815610000|2022-06-21 12:46:50|11442.3|11440.3|11441.4|11439.4|11442.3|11440.3|11441.3|11439.3|19
1655815620000|2022-06-21 12:47:00|11441.1|11439.1|11440.9|11438.9|11442.1|11440.1|11440.8|11438.8|17
1655815630000|2022-06-21 12:47:10|11440.8|11438.8|11440.6|11438.6|11440.9|11438.9|11439.6|11437.6|13
1655815640000|2022-06-21 12:47:20|11440.5|11438.5|11440.8|11438.8|11441.3|11439.3|11440.4|11438.4|12
1655815650000|2022-06-21 12:47:30|11440.4|11438.4|11442.1|11440.1|11442.1|11440.1|11440.1|11438.1|10
1655815660000|2022-06-21 12:47:40|11442|11440|11443.1|11441.1|11443.1|11441.1|11441.9|11439.9|8
1655815670000|2022-06-21 12:47:50|11443|11441|11444.5|11442.5|11444.9|11442.9|11443|11441|44
1655815680000|2022-06-21 12:48:00|11444.4|11442.4|11444.1|11442.1|11445.1|11443.1|11443.9|11441.9|13
1655815690000|2022-06-21 12:48:10|11444.4|11442.4|11445|11443|11445.4|11443.4|11444.1|11442.1|15
1655815700000|2022-06-21 12:48:20|11444.4|11442.4|11444.8|11442.8|11445.5|11443.5|11444|11442|19
1655815710000|2022-06-21 12:48:30|11444.6|11442.6|11439.4|11437.4|11444.8|11442.8|11439.4|11437.4|61
1655815720000|2022-06-21 12:48:40|11439.1|11437.1|11441.8|11439.8|11442.4|11440.4|11439.1|11437.1|20
1655815730000|2022-06-21 12:48:50|11442|11440|11444.1|11442.1|11444.4|11442.4|11441.9|11439.9|31
1655815740000|2022-06-21 12:49:00|11444|11442|11441.9|11439.9|11444.1|11442.1|11441.9|11439.9|42
1655815750000|2022-06-21 12:49:10|11442|11440|11441.1|11439.1|11442|11440|11441|11439|10
1655815760000|2022-06-21 12:49:20|11441.3|11439.3|11441.5|11439.5|11441.6|11439.6|11441.1|11439.1|10
1655815770000|2022-06-21 12:49:30|11441.4|11439.4|11439.1|11437.1|11441.5|11439.5|11439.1|11437.1|17
1655815780000|2022-06-21 12:49:40|11439.6|11437.6|11439.6|11437.6|11440.3|11438.3|11439.1|11437.1|20
1655815790000|2022-06-21 12:49:50|11440.3|11438.3|11439.8|11437.8|11440.8|11438.8|11439.4|11437.4|25
1655815800000|2022-06-21 12:50:00|11439.6|11437.6|11438.6|11436.6|11439.8|11437.8|11438.4|11436.4|31
1655815810000|2022-06-21 12:50:10|11438.8|11436.8|11439.5|11437.5|11440.6|11438.6|11438.8|11436.8|23
1655815820000|2022-06-21 12:50:20|11439.6|11437.6|11440.3|11438.3|11440.4|11438.4|11439.3|11437.3|6
1655815830000|2022-06-21 12:50:30|11440.1|11438.1|11440|11438|11440.4|11438.4|11439.5|11437.5|4
1655815840000|2022-06-21 12:50:40|11439.9|11437.9|11440.1|11438.1|11440.9|11438.9|11438.6|11436.6|56
1655815850000|2022-06-21 12:50:50|11440.4|11438.4|11441|11439|11441.1|11439.1|11440.1|11438.1|13
1655815860000|2022-06-21 12:51:00|11441.3|11439.3|11442|11440|11442.1|11440.1|11441.1|11439.1|33
1655815870000|2022-06-21 12:51:10|11441.6|11439.6|11441.1|11439.1|11441.9|11439.9|11440.9|11438.9|40
1655815880000|2022-06-21 12:51:20|11441.3|11439.3|11441.3|11439.3|11442.1|11440.1|11441.1|11439.1|11
1655815890000|2022-06-21 12:51:30|11441.4|11439.4|11441.5|11439.5|11441.6|11439.6|11441.3|11439.3|3
1655815900000|2022-06-21 12:51:40|11441.4|11439.4|11440.8|11438.8|11442.1|11440.1|11440.8|11438.8|7
1655815910000|2022-06-21 12:51:50|11440.9|11438.9|11436.9|11434.9|11441.6|11439.6|11436.1|11434.1|54
1655815920000|2022-06-21 12:52:00|11436.6|11434.6|11434.1|11432.1|11436.9|11434.9|11433.4|11431.4|74
1655815930000|2022-06-21 12:52:10|11434.3|11432.3|11433.9|11431.9|11435.5|11433.5|11433.6|11431.6|47
1655815940000|2022-06-21 12:52:20|11434|11432|11434.6|11432.6|11435.3|11433.3|11433.8|11431.8|35
1655815950000|2022-06-21 12:52:30|11434.8|11432.8|11433.3|11431.3|11434.8|11432.8|11433.3|11431.3|31
1655815960000|2022-06-21 12:52:40|11433.4|11431.4|11431.3|11429.3|11433.4|11431.4|11430.1|11428.1|112
1655815970000|2022-06-21 12:52:50|11430.6|11428.6|11431.4|11429.4|11431.8|11429.8|11430.5|11428.5|49
1655815980000|2022-06-21 12:53:00|11431.5|11429.5|11432.1|11430.1|11432.8|11430.8|11431.4|11429.4|21
1655815990000|2022-06-21 12:53:10|11432|11430|11430.4|11428.4|11432.8|11430.8|11430.4|11428.4|32
1655816000000|2022-06-21 12:53:20|11430.1|11428.1|11430.6|11428.6|11431.1|11429.1|11429.5|11427.5|76
1655816010000|2022-06-21 12:53:30|11430.4|11428.4|11430.1|11428.1|11430.9|11428.9|11429.6|11427.6|26
1655816020000|2022-06-21 12:53:40|11430.4|11428.4|11430.9|11428.9|11430.9|11428.9|11429.8|11427.8|15
1655816030000|2022-06-21 12:53:50|11430.8|11428.8|11430.6|11428.6|11430.9|11428.9|11429.6|11427.6|15
1655816040000|2022-06-21 12:54:00|11430.8|11428.8|11430.4|11428.4|11430.9|11428.9|11429.1|11427.1|34
1655816050000|2022-06-21 12:54:10|11430.8|11428.8|11431.1|11429.1|11431.4|11429.4|11430.1|11428.1|20
1655816060000|2022-06-21 12:54:20|11431|11429|11434.9|11432.9|11435.5|11433.5|11430.9|11428.9|52
1655816070000|2022-06-21 12:54:30|11435.1|11433.1|11435.6|11433.6|11435.9|11433.9|11434.5|11432.5|22
1655816080000|2022-06-21 12:54:40|11435.9|11433.9|11434.1|11432.1|11435.9|11433.9|11433.4|11431.4|56
1655816090000|2022-06-21 12:54:50|11434.3|11432.3|11434.6|11432.6|11435.1|11433.1|11434|11432|12
1655816100000|2022-06-21 12:55:00|11434.4|11432.4|11433.6|11431.6|11434.5|11432.5|11433.5|11431.5|36
1655816110000|2022-06-21 12:55:10|11433.4|11431.4|11433.9|11431.9|11434.6|11432.6|11433.1|11431.1|19
1655816120000|2022-06-21 12:55:20|11434|11432|11432.5|11430.5|11434|11432|11432.5|11430.5|19
1655816130000|2022-06-21 12:55:30|11432.6|11430.6|11433.5|11431.5|11433.6|11431.6|11432.4|11430.4|15
1655816140000|2022-06-21 12:55:40|11433.6|11431.6|11433.5|11431.5|11433.6|11431.6|11433.1|11431.1|13
1655816150000|2022-06-21 12:55:50|11433.6|11431.6|11430.5|11428.5|11434.5|11432.5|11429.9|11427.9|92
1655816160000|2022-06-21 12:56:00|11430.4|11428.4|11429.3|11427.3|11430.5|11428.5|11429.3|11427.3|27
1655816170000|2022-06-21 12:56:10|11429.4|11427.4|11429.6|11427.6|11430.1|11428.1|11428.6|11426.6|41
1655816180000|2022-06-21 12:56:20|11429.8|11427.8|11430.3|11428.3|11430.4|11428.4|11429.6|11427.6|11
1655816190000|2022-06-21 12:56:30|11430.1|11428.1|11428.9|11426.9|11430.3|11428.3|11428.8|11426.8|13
1655816200000|2022-06-21 12:56:40|11428.8|11426.8|11428.5|11426.5|11428.8|11426.8|11427.5|11425.5|47
1655816210000|2022-06-21 12:56:50|11428.4|11426.4|11428.6|11426.6|11429.5|11427.5|11428.4|11426.4|12
1655816220000|2022-06-21 12:57:00|11428.8|11426.8|11429.5|11427.5|11429.9|11427.9|11428.6|11426.6|14
1655816230000|2022-06-21 12:57:10|11429.6|11427.6|11430.6|11428.6|11430.8|11428.8|11429.5|11427.5|29
1655816240000|2022-06-21 12:57:20|11430.5|11428.5|11427.8|11425.8|11430.8|11428.8|11427.8|11425.8|27
1655816250000|2022-06-21 12:57:30|11427.9|11425.9|11429.6|11427.6|11429.8|11427.8|11427.9|11425.9|23
1655816260000|2022-06-21 12:57:40|11429.8|11427.8|11428|11426|11429.8|11427.8|11427.8|11425.8|15
1655816270000|2022-06-21 12:57:50|11428.1|11426.1|11425.5|11423.5|11428.4|11426.4|11425.3|11423.3|86
1655816280000|2022-06-21 12:58:00|11425.4|11423.4|11425.1|11423.1|11425.6|11423.6|11424.3|11422.3|52
1655816290000|2022-06-21 12:58:10|11425.3|11423.3|11424.3|11422.3|11425.3|11423.3|11423.6|11421.6|56
1655816300000|2022-06-21 12:58:20|11424.1|11422.1|11423.3|11421.3|11424.8|11422.8|11422.1|11420.1|111
1655816310000|2022-06-21 12:58:30|11423.1|11421.1|11424|11422|11424.3|11422.3|11423.1|11421.1|57
1655816320000|2022-06-21 12:58:40|11424.1|11422.1|11424|11422|11425.1|11423.1|11423.5|11421.5|59
1655816330000|2022-06-21 12:58:50|11424.1|11422.1|11423|11421|11424.1|11422.1|11422.6|11420.6|43
1655816340000|2022-06-21 12:59:00|11422.9|11420.9|11423.1|11421.1|11423.9|11421.9|11422.1|11420.1|62
1655816350000|2022-06-21 12:59:10|11423|11421|11422.9|11420.9|11423.4|11421.4|11422.8|11420.8|39
1655816360000|2022-06-21 12:59:20|11422.8|11420.8|11423.1|11421.1|11423.9|11421.9|11420.9|11418.9|74
1655816370000|2022-06-21 12:59:30|11423.4|11421.4|11421.4|11419.4|11424.1|11422.1|11421.4|11419.4|36
1655816380000|2022-06-21 12:59:40|11421.5|11419.5|11422.6|11420.6|11422.6|11420.6|11421.1|11419.1|20
1655816390000|2022-06-21 12:59:50|11422.9|11420.9|11422.5|11420.5|11422.9|11420.9|11422.1|11420.1|11
1655816400000|2022-06-21 13:00:00|11422.4|11420.4|11421.9|11419.9|11422.4|11420.4|11421|11419|43
1655816410000|2022-06-21 13:00:10|11421.8|11419.8|11422.5|11420.5|11422.9|11420.9|11421.4|11419.4|38
1655816420000|2022-06-21 13:00:20|11422.4|11420.4|11424.5|11422.5|11424.5|11422.5|11421.6|11419.6|40
1655816430000|2022-06-21 13:00:30|11424.1|11422.1|11424.9|11422.9|11426|11424|11424.1|11422.1|65
1655816440000|2022-06-21 13:00:40|11424.8|11422.8|11427.6|11425.6|11428.1|11426.1|11424.8|11422.8|78
1655816450000|2022-06-21 13:00:50|11427.8|11425.8|11427.1|11425.1|11428.6|11426.6|11427.1|11425.1|38
1655816460000|2022-06-21 13:01:00|11427|11425|11427.8|11425.8|11427.8|11425.8|11426.8|11424.8|19
1655816470000|2022-06-21 13:01:10|11427.6|11425.6|11429.6|11427.6|11430|11428|11427.4|11425.4|61
1655816480000|2022-06-21 13:01:20|11429.8|11427.8|11430.5|11428.5|11430.5|11428.5|11429.3|11427.3|32
1655816490000|2022-06-21 13:01:30|11430.6|11428.6|11430.5|11428.5|11430.6|11428.6|11429.9|11427.9|20
1655816500000|2022-06-21 13:01:40|11430.6|11428.6|11429.3|11427.3|11431|11429|11428.8|11426.8|35
1655816510000|2022-06-21 13:01:50|11429.4|11427.4|11429.4|11427.4|11429.4|11427.4|11427.6|11425.6|34
1655816520000|2022-06-21 13:02:00|11429.6|11427.6|11433.5|11431.5|11433.5|11431.5|11429.4|11427.4|75
1655816530000|2022-06-21 13:02:10|11433.6|11431.6|11436.6|11434.6|11437.4|11435.4|11433.3|11431.3|117
1655816540000|2022-06-21 13:02:20|11436.8|11434.8|11436.1|11434.1|11436.8|11434.8|11435|11433|35
1655816550000|2022-06-21 13:02:30|11436.6|11434.6|11438.8|11436.8|11438.8|11436.8|11436.6|11434.6|63
1655816560000|2022-06-21 13:02:40|11438.9|11436.9|11437.9|11435.9|11438.9|11436.9|11437.4|11435.4|72
1655816570000|2022-06-21 13:02:50|11437.6|11435.6|11438|11436|11438.1|11436.1|11437.3|11435.3|31
1655816580000|2022-06-21 13:03:00|11438.1|11436.1|11439.4|11437.4|11440.5|11438.5|11438.1|11436.1|82
1655816590000|2022-06-21 13:03:10|11439.5|11437.5|11439.1|11437.1|11439.8|11437.8|11437.6|11435.6|40
1655816600000|2022-06-21 13:03:20|11438.9|11436.9|11437.6|11435.6|11438.9|11436.9|11436.8|11434.8|35
1655816610000|2022-06-21 13:03:30|11437.8|11435.8|11437.8|11435.8|11437.9|11435.9|11437.3|11435.3|17
1655816620000|2022-06-21 13:03:40|11437.6|11435.6|11436.9|11434.9|11438|11436|11436.4|11434.4|31
1655816630000|2022-06-21 13:03:50|11436.8|11434.8|11437.6|11435.6|11438.1|11436.1|11436.8|11434.8|27
1655816640000|2022-06-21 13:04:00|11437.8|11435.8|11436.9|11434.9|11437.9|11435.9|11436.9|11434.9|12
1655816650000|2022-06-21 13:04:10|11436.6|11434.6|11435.4|11433.4|11436.6|11434.6|11435.3|11433.3|34
1655816660000|2022-06-21 13:04:20|11435.3|11433.3|11438.1|11436.1|11438.4|11436.4|11435.1|11433.1|46
1655816670000|2022-06-21 13:04:30|11438.4|11436.4|11438.5|11436.5|11439.9|11437.9|11438|11436|54
1655816680000|2022-06-21 13:04:40|11438.1|11436.1|11438.6|11436.6|11439|11437|11437.5|11435.5|12
1655816690000|2022-06-21 13:04:50|11438.5|11436.5|11439.6|11437.6|11439.6|11437.6|11437.9|11435.9|32
1655816700000|2022-06-21 13:05:00|11439.5|11437.5|11439.5|11437.5|11440.8|11438.8|11439.3|11437.3|38
1655816710000|2022-06-21 13:05:10|11439.3|11437.3|11438|11436|11439.4|11437.4|11437.6|11435.6|34
1655816720000|2022-06-21 13:05:20|11438.3|11436.3|11440.3|11438.3|11440.3|11438.3|11438.3|11436.3|20
1655816730000|2022-06-21 13:05:30|11439.9|11437.9|11440.6|11438.6|11441.3|11439.3|11439.8|11437.8|20
1655816740000|2022-06-21 13:05:40|11440.5|11438.5|11441.4|11439.4|11441.9|11439.9|11439.5|11437.5|49
1655816750000|2022-06-21 13:05:50|11441.3|11439.3|11441.1|11439.1|11441.3|11439.3|11440.3|11438.3|18
1655816760000|2022-06-21 13:06:00|11440.6|11438.6|11438.9|11436.9|11440.9|11438.9|11437.9|11435.9|64
1655816770000|2022-06-21 13:06:10|11439|11437|11438.5|11436.5|11440.1|11438.1|11438.1|11436.1|30
1655816780000|2022-06-21 13:06:20|11438.1|11436.1|11434.6|11432.6|11438.1|11436.1|11434.4|11432.4|89
1655816790000|2022-06-21 13:06:30|11435.4|11433.4|11440.1|11438.1|11440.5|11438.5|11435.4|11433.4|87
1655816800000|2022-06-21 13:06:40|11440|11438|11442|11440|11442|11440|11439.6|11437.6|32
1655816810000|2022-06-21 13:06:50|11441.8|11439.8|11444.4|11442.4|11444.8|11442.8|11441.8|11439.8|93
1655816820000|2022-06-21 13:07:00|11444.6|11442.6|11446.6|11444.6|11446.6|11444.6|11444|11442|96
1655816830000|2022-06-21 13:07:10|11446.8|11444.8|11445.8|11443.8|11446.8|11444.8|11445.6|11443.6|30
1655816840000|2022-06-21 13:07:20|11446|11444|11445|11443|11446.8|11444.8|11445|11443|47
1655816850000|2022-06-21 13:07:30|11445.1|11443.1|11444.9|11442.9|11445.5|11443.5|11444.3|11442.3|35
1655816860000|2022-06-21 13:07:40|11445|11443|11444.1|11442.1|11445.1|11443.1|11443|11441|35
1655816870000|2022-06-21 13:07:50|11444|11442|11443.8|11441.8|11444.1|11442.1|11443.4|11441.4|16
1655816880000|2022-06-21 13:08:00|11443.9|11441.9|11441|11439|11444.1|11442.1|11440.6|11438.6|37
1655816890000|2022-06-21 13:08:10|11441.3|11439.3|11439.1|11437.1|11441.3|11439.3|11438.8|11436.8|34
1655816900000|2022-06-21 13:08:20|11439.4|11437.4|11439.9|11437.9|11440.1|11438.1|11438.3|11436.3|41
1655816910000|2022-06-21 13:08:30|11440|11438|11443|11441|11443.1|11441.1|11439.8|11437.8|40
1655816920000|2022-06-21 13:08:40|11443.1|11441.1|11444.1|11442.1|11444.4|11442.4|11443.1|11441.1|20
1655816930000|2022-06-21 13:08:50|11443.9|11441.9|11445|11443|11445.6|11443.6|11443.6|11441.6|30
1655816940000|2022-06-21 13:09:00|11445.1|11443.1|11446.4|11444.4|11446.8|11444.8|11443.9|11441.9|37
1655816950000|2022-06-21 13:09:10|11446.9|11444.9|11447.1|11445.1|11447.9|11445.9|11446.6|11444.6|37
1655816960000|2022-06-21 13:09:20|11446.9|11444.9|11447.9|11445.9|11448.5|11446.5|11446.9|11444.9|30
1655816970000|2022-06-21 13:09:30|11448|11446|11447.4|11445.4|11448|11446|11446.9|11444.9|29
1655816980000|2022-06-21 13:09:40|11447.6|11445.6|11447.8|11445.8|11448.1|11446.1|11447.3|11445.3|17
1655816990000|2022-06-21 13:09:50|11447.6|11445.6|11446.1|11444.1|11447.9|11445.9|11446.1|11444.1|51
1655817000000|2022-06-21 13:10:00|11446|11444|11445.8|11443.8|11446.6|11444.6|11444.1|11442.1|32
1655817010000|2022-06-21 13:10:10|11445.9|11443.9|11444.6|11442.6|11445.9|11443.9|11444.5|11442.5|9
1655817020000|2022-06-21 13:10:20|11444.5|11442.5|11445.1|11443.1|11445.1|11443.1|11443.3|11441.3|32
1655817030000|2022-06-21 13:10:30|11445|11443|11445.1|11443.1|11445.1|11443.1|11444.8|11442.8|12
1655817040000|2022-06-21 13:10:40|11445|11443|11447|11445|11447.1|11445.1|11444.8|11442.8|27
1655817050000|2022-06-21 13:10:50|11447.6|11445.6|11446.1|11444.1|11448.4|11446.4|11446|11444|29
1655817060000|2022-06-21 13:11:00|11446.3|11444.3|11445|11443|11446.8|11444.8|11444.9|11442.9|21
1655817070000|2022-06-21 13:11:10|11445.3|11443.3|11443.5|11441.5|11445.3|11443.3|11443|11441|56
1655817080000|2022-06-21 13:11:20|11443.4|11441.4|11442.6|11440.6|11445.5|11443.5|11442.1|11440.1|73
1655817090000|2022-06-21 13:11:30|11442.5|11440.5|11441.5|11439.5|11442.6|11440.6|11441.4|11439.4|50
1655817100000|2022-06-21 13:11:40|11441.4|11439.4|11440.1|11438.1|11441.4|11439.4|11439.3|11437.3|57
1655817110000|2022-06-21 13:11:50|11439.9|11437.9|11439.8|11437.8|11440.4|11438.4|11438.9|11436.9|39
1655817120000|2022-06-21 13:12:00|11439.5|11437.5|11441.6|11439.6|11441.9|11439.9|11439.5|11437.5|25
1655817130000|2022-06-21 13:12:10|11441.5|11439.5|11442.4|11440.4|11443.6|11441.6|11441.5|11439.5|23
1655817140000|2022-06-21 13:12:20|11442.1|11440.1|11442.3|11440.3|11442.4|11440.4|11441.3|11439.3|12
1655817150000|2022-06-21 13:12:30|11442.1|11440.1|11441.8|11439.8|11442.3|11440.3|11441.6|11439.6|3
1655817160000|2022-06-21 13:12:40|11441.6|11439.6|11442.9|11440.9|11444.1|11442.1|11441.5|11439.5|27
1655817170000|2022-06-21 13:12:50|11442.6|11440.6|11440.6|11438.6|11442.9|11440.9|11440.4|11438.4|25
1655817180000|2022-06-21 13:13:00|11440.8|11438.8|11440.4|11438.4|11441.5|11439.5|11439.8|11437.8|28
1655817190000|2022-06-21 13:13:10|11440.5|11438.5|11441.4|11439.4|11441.4|11439.4|11440.4|11438.4|15
1655817200000|2022-06-21 13:13:20|11441.3|11439.3|11441.1|11439.1|11442.1|11440.1|11440.6|11438.6|32
1655817210000|2022-06-21 13:13:30|11441|11439|11442|11440|11442.9|11440.9|11441|11439|44
1655817220000|2022-06-21 13:13:40|11441.9|11439.9|11441.6|11439.6|11442|11440|11441.1|11439.1|21
1655817230000|2022-06-21 13:13:50|11441.8|11439.8|11440.6|11438.6|11442.8|11440.8|11440.3|11438.3|18
1655817240000|2022-06-21 13:14:00|11440.5|11438.5|11440.4|11438.4|11441.4|11439.4|11440|11438|11
1655817250000|2022-06-21 13:14:10|11440.3|11438.3|11440.9|11438.9|11441.6|11439.6|11440.1|11438.1|11
1655817260000|2022-06-21 13:14:20|11440.8|11438.8|11442.9|11440.9|11442.9|11440.9|11440.8|11438.8|22
1655817270000|2022-06-21 13:14:30|11443|11441|11443.6|11441.6|11444.5|11442.5|11442.6|11440.6|57
1655817280000|2022-06-21 13:14:40|11443.5|11441.5|11443.3|11441.3|11444.5|11442.5|11443|11441|10
1655817290000|2022-06-21 13:14:50|11443.4|11441.4|11446|11444|11446.1|11444.1|11443.4|11441.4|32
1655817300000|2022-06-21 13:15:00|11446.1|11444.1|11445.1|11443.1|11446.1|11444.1|11444.1|11442.1|50
1655817310000|2022-06-21 13:15:10|11445.3|11443.3|11446.3|11444.3|11446.9|11444.9|11444.8|11442.8|40
1655817320000|2022-06-21 13:15:20|11446.4|11444.4|11448.1|11446.1|11448.3|11446.3|11446.4|11444.4|37
1655817330000|2022-06-21 13:15:30|11448.3|11446.3|11447.8|11445.8|11448.6|11446.6|11447|11445|65
1655817340000|2022-06-21 13:15:40|11447.9|11445.9|11447.1|11445.1|11448|11446|11447.1|11445.1|14
1655817350000|2022-06-21 13:15:50|11447|11445|11446.6|11444.6|11447.3|11445.3|11446.4|11444.4|19
1655817360000|2022-06-21 13:16:00|11446.5|11444.5|11448.3|11446.3|11448.8|11446.8|11445.8|11443.8|46
1655817370000|2022-06-21 13:16:10|11448.1|11446.1|11449|11447|11450.5|11448.5|11448.1|11446.1|88
1655817380000|2022-06-21 13:16:20|11448.9|11446.9|11446.4|11444.4|11448.9|11446.9|11445.3|11443.3|51
1655817390000|2022-06-21 13:16:30|11446.9|11444.9|11446|11444|11446.9|11444.9|11445.8|11443.8|19
1655817400000|2022-06-21 13:16:40|11445.9|11443.9|11442.3|11440.3|11445.9|11443.9|11442.1|11440.1|73
1655817410000|2022-06-21 13:16:50|11442.5|11440.5|11442.3|11440.3|11443.8|11441.8|11442|11440|51
1655817420000|2022-06-21 13:17:00|11441.9|11439.9|11440.5|11438.5|11442.8|11440.8|11440.4|11438.4|36
1655817430000|2022-06-21 13:17:10|11440.8|11438.8|11440.9|11438.9|11441.3|11439.3|11440|11438|32
1655817440000|2022-06-21 13:17:20|11441|11439|11443.4|11441.4|11443.5|11441.5|11440.9|11438.9|33
1655817450000|2022-06-21 13:17:30|11443.3|11441.3|11442.8|11440.8|11443.3|11441.3|11442.5|11440.5|26
1655817460000|2022-06-21 13:17:40|11443.3|11441.3|11443.9|11441.9|11443.9|11441.9|11442.1|11440.1|27
1655817470000|2022-06-21 13:17:50|11444|11442|11445.5|11443.5|11447.1|11445.1|11444|11442|58
1655817480000|2022-06-21 13:18:00|11445.4|11443.4|11446.3|11444.3|11447.5|11445.5|11445.3|11443.3|42
1655817490000|2022-06-21 13:18:10|11446.4|11444.4|11437.6|11435.6|11446.5|11444.5|11436.4|11434.4|393
1655817500000|2022-06-21 13:18:20|11437.5|11435.5|11440.3|11438.3|11440.6|11438.6|11436.8|11434.8|97
1655817510000|2022-06-21 13:18:30|11440.1|11438.1|11442|11440|11442|11440|11439.8|11437.8|36
1655817520000|2022-06-21 13:18:40|11441.9|11439.9|11441.8|11439.8|11442.1|11440.1|11440.8|11438.8|24
1655817530000|2022-06-21 13:18:50|11442.1|11440.1|11442.4|11440.4|11442.8|11440.8|11441.1|11439.1|14
1655817540000|2022-06-21 13:19:00|11442.6|11440.6|11442.9|11440.9|11443.4|11441.4|11441.8|11439.8|9
1655817550000|2022-06-21 13:19:10|11442.8|11440.8|11443.6|11441.6|11443.8|11441.8|11442.8|11440.8|31
1655817560000|2022-06-21 13:19:20|11443.5|11441.5|11442.1|11440.1|11443.6|11441.6|11442|11440|24
1655817570000|2022-06-21 13:19:30|11442.4|11440.4|11440.9|11438.9|11443.1|11441.1|11440.9|11438.9|27
1655817580000|2022-06-21 13:19:40|11441.4|11439.4|11441.4|11439.4|11441.9|11439.9|11440.1|11438.1|28
1655817590000|2022-06-21 13:19:50|11440.5|11438.5|11441.4|11439.4|11441.5|11439.5|11439.8|11437.8|35
1655817600000|2022-06-21 13:20:00|11441.3|11439.3|11440.5|11438.5|11441.6|11439.6|11440.1|11438.1|26
1655817610000|2022-06-21 13:20:10|11440.3|11438.3|11437.6|11435.6|11441.1|11439.1|11437.6|11435.6|78
1655817620000|2022-06-21 13:20:20|11437.9|11435.9|11437.4|11435.4|11438.4|11436.4|11436.6|11434.6|79
1655817630000|2022-06-21 13:20:30|11437.5|11435.5|11438.4|11436.4|11438.6|11436.6|11437|11435|29
1655817640000|2022-06-21 13:20:40|11438.3|11436.3|11437.5|11435.5|11438.4|11436.4|11437.3|11435.3|17
1655817650000|2022-06-21 13:20:50|11438.1|11436.1|11438.9|11436.9|11439|11437|11438|11436|6
1655817660000|2022-06-21 13:21:00|11438.8|11436.8|11438.3|11436.3|11439.3|11437.3|11437.8|11435.8|35
1655817670000|2022-06-21 13:21:10|11438.5|11436.5|11439.8|11437.8|11440.3|11438.3|11437.9|11435.9|30
1655817680000|2022-06-21 13:21:20|11439.6|11437.6|11440.1|11438.1|11441.1|11439.1|11438.8|11436.8|23
1655817690000|2022-06-21 13:21:30|11440.3|11438.3|11442.9|11440.9|11443.1|11441.1|11439.8|11437.8|40
1655817700000|2022-06-21 13:21:40|11442.8|11440.8|11443.3|11441.3|11443.9|11441.9|11441.1|11439.1|31
1655817710000|2022-06-21 13:21:50|11443.4|11441.4|11441.5|11439.5|11443.4|11441.4|11441.1|11439.1|16
1655817720000|2022-06-21 13:22:00|11441.4|11439.4|11441.6|11439.6|11441.8|11439.8|11441.4|11439.4|12
1655817730000|2022-06-21 13:22:10|11441.5|11439.5|11442.4|11440.4|11442.5|11440.5|11441.3|11439.3|16
1655817740000|2022-06-21 13:22:20|11442.5|11440.5|11443.9|11441.9|11444|11442|11442.4|11440.4|39
1655817750000|2022-06-21 13:22:30|11444|11442|11443.3|11441.3|11444.6|11442.6|11442.8|11440.8|24
1655817760000|2022-06-21 13:22:40|11443.5|11441.5|11443|11441|11444.3|11442.3|11442.8|11440.8|32
1655817770000|2022-06-21 13:22:50|11442.9|11440.9|11443.3|11441.3|11443.9|11441.9|11442.8|11440.8|19
1655817780000|2022-06-21 13:23:00|11443.9|11441.9|11443.9|11441.9|11444|11442|11442.8|11440.8|29
1655817790000|2022-06-21 13:23:10|11444.1|11442.1|11445.4|11443.4|11445.4|11443.4|11443.9|11441.9|47
1655817800000|2022-06-21 13:23:20|11445.5|11443.5|11446.8|11444.8|11446.9|11444.9|11444.6|11442.6|80
1655817810000|2022-06-21 13:23:30|11446.6|11444.6|11444.8|11442.8|11446.6|11444.6|11444.8|11442.8|45
1655817820000|2022-06-21 13:23:40|11444.9|11442.9|11445.6|11443.6|11446|11444|11444.5|11442.5|27
1655817830000|2022-06-21 13:23:50|11445.8|11443.8|11447.3|11445.3|11447.3|11445.3|11445.3|11443.3|28
1655817840000|2022-06-21 13:24:00|11447|11445|11448.5|11446.5|11449|11447|11445.9|11443.9|61
1655817850000|2022-06-21 13:24:10|11448.1|11446.1|11450|11448|11450.4|11448.4|11448.1|11446.1|62
1655817860000|2022-06-21 13:24:20|11449.8|11447.8|11450.1|11448.1|11450.4|11448.4|11449|11447|43
1655817870000|2022-06-21 13:24:30|11450.3|11448.3|11448.9|11446.9|11450.3|11448.3|11448.9|11446.9|53
1655817880000|2022-06-21 13:24:40|11448.8|11446.8|11449.3|11447.3|11449.4|11447.4|11448.3|11446.3|15
1655817890000|2022-06-21 13:24:50|11449.4|11447.4|11449.1|11447.1|11449.5|11447.5|11448.3|11446.3|69
1655817900000|2022-06-21 13:25:00|11449.4|11447.4|11445.8|11443.8|11449.4|11447.4|11444.9|11442.9|101
1655817910000|2022-06-21 13:25:10|11445.6|11443.6|11443.3|11441.3|11446|11444|11442.9|11440.9|88
1655817920000|2022-06-21 13:25:20|11443.1|11441.1|11441.5|11439.5|11444.6|11442.6|11440|11438|71
1655817930000|2022-06-21 13:25:30|11441.4|11439.4|11444.1|11442.1|11444.3|11442.3|11441.4|11439.4|69
1655817940000|2022-06-21 13:25:40|11444.3|11442.3|11442.8|11440.8|11444.5|11442.5|11442.8|11440.8|32
1655817950000|2022-06-21 13:25:50|11442.9|11440.9|11442.1|11440.1|11443|11441|11440.4|11438.4|42
1655817960000|2022-06-21 13:26:00|11442.3|11440.3|11442.4|11440.4|11442.6|11440.6|11441.1|11439.1|40
1655817970000|2022-06-21 13:26:10|11441.9|11439.9|11441.6|11439.6|11442.4|11440.4|11441|11439|11
1655817980000|2022-06-21 13:26:20|11441.5|11439.5|11441.8|11439.8|11442.1|11440.1|11441.3|11439.3|20
1655817990000|2022-06-21 13:26:30|11441.6|11439.6|11440.6|11438.6|11441.6|11439.6|11440.1|11438.1|34
1655818000000|2022-06-21 13:26:40|11440.8|11438.8|11439.3|11437.3|11441.5|11439.5|11437.5|11435.5|92
1655818010000|2022-06-21 13:26:50|11438.8|11436.8|11437.4|11435.4|11438.8|11436.8|11437.3|11435.3|54
1655818020000|2022-06-21 13:27:00|11437.5|11435.5|11440.4|11438.4|11441.3|11439.3|11436.5|11434.5|96
1655818030000|2022-06-21 13:27:10|11440.3|11438.3|11441.6|11439.6|11441.6|11439.6|11439.4|11437.4|50
1655818040000|2022-06-21 13:27:20|11441.5|11439.5|11440.8|11438.8|11441.8|11439.8|11440.5|11438.5|24
1655818050000|2022-06-21 13:27:30|11440.6|11438.6|11443.1|11441.1|11444|11442|11440.6|11438.6|85
1655818060000|2022-06-21 13:27:40|11444.1|11442.1|11445.5|11443.5|11445.8|11443.8|11443.1|11441.1|96
1655818070000|2022-06-21 13:27:50|11445.9|11443.9|11442.9|11440.9|11446.9|11444.9|11442.9|11440.9|160
1655818080000|2022-06-21 13:28:00|11444.5|11442.5|11443.3|11441.3|11444.5|11442.5|11440|11438|171
1655818090000|2022-06-21 13:28:10|11443.1|11441.1|11438.5|11436.5|11443.1|11441.1|11437.5|11435.5|116
1655818100000|2022-06-21 13:28:20|11439|11437|11443|11441|11443.1|11441.1|11439|11437|69
1655818110000|2022-06-21 13:28:30|11443.4|11441.4|11442.8|11440.8|11445|11443|11442|11440|115
1655818120000|2022-06-21 13:28:40|11443.6|11441.6|11445|11443|11445.1|11443.1|11443.4|11441.4|90
1655818130000|2022-06-21 13:28:50|11444.9|11442.9|11444.9|11442.9|11445.6|11443.6|11443.6|11441.6|82
1655818140000|2022-06-21 13:29:00|11445|11443|11445.8|11443.8|11446.1|11444.1|11444.4|11442.4|94
1655818150000|2022-06-21 13:29:10|11445.5|11443.5|11443.8|11441.8|11445.9|11443.9|11443.3|11441.3|84
1655818160000|2022-06-21 13:29:20|11443.9|11441.9|11443.9|11441.9|11445.4|11443.4|11443.8|11441.8|62
1655818170000|2022-06-21 13:29:30|11443.5|11441.5|11446.8|11444.8|11447.1|11445.1|11443.5|11441.5|102
1655818180000|2022-06-21 13:29:40|11447|11445|11448|11446|11449.5|11447.5|11446.8|11444.8|177
1655818190000|2022-06-21 13:29:50|11448.3|11446.3|11445.1|11443.1|11449.9|11447.9|11444.9|11442.9|389
1655818200000|2022-06-21 13:30:00|11444.6|11443.6|11452.4|11451.4|11453.5|11452.5|11443.1|11442.1|2115
1655818210000|2022-06-21 13:30:10|11452.3|11451.3|11450.1|11449.1|11453.8|11452.8|11443.9|11442.9|1119
1655818220000|2022-06-21 13:30:20|11451.6|11450.6|11451.8|11450.8|11454.6|11453.6|11447.4|11446.4|1081
1655818230000|2022-06-21 13:30:30|11452|11451|11454.8|11453.8|11454.8|11453.8|11447.8|11446.8|792
1655818240000|2022-06-21 13:30:40|11454.5|11453.5|11456.4|11455.4|11462.4|11461.4|11454.4|11453.4|910
1655818250000|2022-06-21 13:30:50|11456.1|11455.1|11466|11465|11466.1|11465.1|11455.5|11454.5|867
1655818260000|2022-06-21 13:31:00|11466.5|11465.5|11458.9|11457.9|11468.5|11467.5|11458.5|11457.5|938
1655818270000|2022-06-21 13:31:10|11458.3|11457.3|11447.1|11446.1|11458.4|11457.4|11447.1|11446.1|740
1655818280000|2022-06-21 13:31:20|11446.9|11445.9|11457.1|11456.1|11458.9|11457.9|11443.1|11442.1|793
1655818290000|2022-06-21 13:31:30|11456.6|11455.6|11463.8|11462.8|11465.5|11464.5|11449.4|11448.4|674
1655818300000|2022-06-21 13:31:40|11463.9|11462.9|11460.3|11459.3|11463.9|11462.9|11458.8|11457.8|375
1655818310000|2022-06-21 13:31:50|11460.4|11459.4|11450.3|11449.3|11463.5|11462.5|11449|11448|548
1655818320000|2022-06-21 13:32:00|11450|11449|11466.5|11465.5|11467.3|11466.3|11449.8|11448.8|694
1655818330000|2022-06-21 13:32:10|11466.4|11465.4|11463.6|11462.6|11472.8|11471.8|11463.1|11462.1|665
1655818340000|2022-06-21 13:32:20|11464.4|11463.4|11463.5|11462.5|11468.6|11467.6|11462.1|11461.1|415
1655818350000|2022-06-21 13:32:30|11463.4|11462.4|11457.3|11456.3|11467.8|11466.8|11457.1|11456.1|525
1655818360000|2022-06-21 13:32:40|11456.8|11455.8|11453.9|11452.9|11459.6|11458.6|11452.8|11451.8|393
1655818370000|2022-06-21 13:32:50|11454|11453|11451.1|11450.1|11454.4|11453.4|11440.3|11439.3|880
1655818380000|2022-06-21 13:33:00|11451.3|11450.3|11461|11460|11463|11462|11451.3|11450.3|865
1655818390000|2022-06-21 13:33:10|11460.9|11459.9|11461.9|11460.9|11464.1|11463.1|11455.1|11454.1|523
1655818400000|2022-06-21 13:33:20|11461.6|11460.6|11466.6|11465.6|11470.1|11469.1|11461.5|11460.5|544
1655818410000|2022-06-21 13:33:30|11466.9|11465.9|11468.1|11467.1|11468.5|11467.5|11460.3|11459.3|552
1655818420000|2022-06-21 13:33:40|11467.9|11466.9|11472.3|11471.3|11475.5|11474.5|11467.5|11466.5|657
1655818430000|2022-06-21 13:33:50|11472.6|11471.6|11472.4|11471.4|11476.1|11475.1|11468.5|11467.5|473
1655818440000|2022-06-21 13:34:00|11472.6|11471.6|11481.6|11480.6|11483.1|11482.1|11472.6|11471.6|811
1655818450000|2022-06-21 13:34:10|11482|11481|11483.9|11482.9|11485.6|11484.6|11476.6|11475.6|506
1655818460000|2022-06-21 13:34:20|11484|11483|11488.4|11487.4|11490.3|11489.3|11483.1|11482.1|659
1655818470000|2022-06-21 13:34:30|11488.6|11487.6|11485.4|11484.4|11492.3|11491.3|11484.6|11483.6|607
1655818480000|2022-06-21 13:34:40|11485.3|11484.3|11490|11489|11490.8|11489.8|11482.4|11481.4|582
1655818490000|2022-06-21 13:34:50|11490.4|11489.4|11491.1|11490.1|11492.5|11491.5|11486|11485|375
1655818500000|2022-06-21 13:35:00|11492.5|11491.5|11504.4|11503.4|11505.6|11504.6|11492.1|11491.1|1113
1655818510000|2022-06-21 13:35:10|11504.1|11503.1|11509.1|11508.1|11512.6|11511.6|11501.6|11500.6|946
1655818520000|2022-06-21 13:35:20|11509.5|11508.5|11510.3|11509.3|11511.6|11510.6|11506.6|11505.6|418
1655818530000|2022-06-21 13:35:30|11510.4|11509.4|11509.6|11508.6|11514.1|11513.1|11508.4|11507.4|691
1655818540000|2022-06-21 13:35:40|11509.5|11508.5|11517.3|11516.3|11517.8|11516.8|11507.8|11506.8|474
1655818550000|2022-06-21 13:35:50|11517.4|11516.4|11523.9|11522.9|11524.4|11523.4|11515.3|11514.3|624
1655818560000|2022-06-21 13:36:00|11523.4|11522.4|11530.6|11529.6|11532.4|11531.4|11523.4|11522.4|909
1655818570000|2022-06-21 13:36:10|11530.4|11529.4|11533|11532|11535.1|11534.1|11529|11528|626
1655818580000|2022-06-21 13:36:20|11533.8|11532.8|11530.1|11529.1|11534.8|11533.8|11528.3|11527.3|348
1655818590000|2022-06-21 13:36:30|11530.4|11529.4|11530.6|11529.6|11533.9|11532.9|11530.1|11529.1|298
1655818600000|2022-06-21 13:36:40|11530.8|11529.8|11529.6|11528.6|11532.1|11531.1|11527.9|11526.9|415
1655818610000|2022-06-21 13:36:50|11529.8|11528.8|11531.9|11530.9|11534|11533|11526.9|11525.9|378
1655818620000|2022-06-21 13:37:00|11532|11531|11532.4|11531.4|11537|11536|11531|11530|878
1655818630000|2022-06-21 13:37:10|11532.9|11531.9|11531.9|11530.9|11537.8|11536.8|11531.4|11530.4|451
1655818640000|2022-06-21 13:37:20|11531.8|11530.8|11535.4|11534.4|11536.4|11535.4|11528.6|11527.6|440
1655818650000|2022-06-21 13:37:30|11534.9|11533.9|11534.8|11533.8|11537|11536|11533|11532|258
1655818660000|2022-06-21 13:37:40|11534.6|11533.6|11533.1|11532.1|11534.8|11533.8|11530.8|11529.8|298
1655818670000|2022-06-21 13:37:50|11532.3|11531.3|11532.9|11531.9|11537.3|11536.3|11532.3|11531.3|254
1655818680000|2022-06-21 13:38:00|11533|11532|11532.6|11531.6|11542|11541|11532|11531|900
1655818690000|2022-06-21 13:38:10|11533.8|11532.8|11537.3|11536.3|11540.4|11539.4|11533.5|11532.5|681
1655818700000|2022-06-21 13:38:20|11537.1|11536.1|11539.1|11538.1|11540.5|11539.5|11536.6|11535.6|275
1655818710000|2022-06-21 13:38:30|11540|11539|11540.1|11539.1|11543.3|11542.3|11536.6|11535.6|713
1655818720000|2022-06-21 13:38:40|11540.6|11539.6|11538.9|11537.9|11541|11540|11538|11537|357
1655818730000|2022-06-21 13:38:50|11539.1|11538.1|11527.1|11526.1|11540.8|11539.8|11526.9|11525.9|486
1655818740000|2022-06-21 13:39:00|11527|11526|11527.4|11526.4|11529.9|11528.9|11521.1|11520.1|1110
1655818750000|2022-06-21 13:39:10|11527|11526|11527.8|11526.8|11529.3|11528.3|11524.5|11523.5|484
1655818760000|2022-06-21 13:39:20|11528.8|11527.8|11536.6|11535.6|11537.4|11536.4|11527.5|11526.5|390
1655818770000|2022-06-21 13:39:30|11537|11536|11534.4|11533.4|11537.5|11536.5|11533.4|11532.4|436
1655818780000|2022-06-21 13:39:40|11534.5|11533.5|11534.5|11533.5|11536.8|11535.8|11531.3|11530.3|376
1655818790000|2022-06-21 13:39:50|11534.4|11533.4|11542.4|11541.4|11542.4|11541.4|11534.1|11533.1|479
1655818800000|2022-06-21 13:40:00|11543.3|11542.3|11537.8|11536.8|11544.9|11543.9|11537.8|11536.8|709
1655818810000|2022-06-21 13:40:10|11538.4|11537.4|11544.4|11543.4|11544.8|11543.8|11538.4|11537.4|381
1655818820000|2022-06-21 13:40:20|11544.6|11543.6|11557.4|11556.4|11557.5|11556.5|11544.6|11543.6|776
1655818830000|2022-06-21 13:40:30|11557.8|11556.8|11555.8|11554.8|11559.8|11558.8|11552.9|11551.9|637
1655818840000|2022-06-21 13:40:40|11555.9|11554.9|11559.1|11558.1|11559.4|11558.4|11555.9|11554.9|317
1655818850000|2022-06-21 13:40:50|11559|11558|11555.9|11554.9|11559.4|11558.4|11554.8|11553.8|379
1655818860000|2022-06-21 13:41:00|11556.4|11555.4|11558.9|11557.9|11561.9|11560.9|11555.5|11554.5|477
1655818870000|2022-06-21 13:41:10|11558.6|11557.6|11552.9|11551.9|11558.6|11557.6|11551.1|11550.1|462
1655818880000|2022-06-21 13:41:20|11553.3|11552.3|11557.4|11556.4|11559|11558|11553.3|11552.3|307
1655818890000|2022-06-21 13:41:30|11557.8|11556.8|11553.3|11552.3|11562.6|11561.6|11551.8|11550.8|580
1655818900000|2022-06-21 13:41:40|11553.6|11552.6|11551.6|11550.6|11554.3|11553.3|11551|11550|365
1655818910000|2022-06-21 13:41:50|11551.4|11550.4|11556.9|11555.9|11557.5|11556.5|11550.8|11549.8|521
1655818920000|2022-06-21 13:42:00|11556.3|11555.3|11553.9|11552.9|11557.8|11556.8|11551.4|11550.4|316
1655818930000|2022-06-21 13:42:10|11553.6|11552.6|11551.1|11550.1|11558.6|11557.6|11550.8|11549.8|299
1655818940000|2022-06-21 13:42:20|11550.9|11549.9|11559.6|11558.6|11559.6|11558.6|11549.5|11548.5|372
1655818950000|2022-06-21 13:42:30|11559.5|11558.5|11558.3|11557.3|11560.9|11559.9|11557.4|11556.4|390
1655818960000|2022-06-21 13:42:40|11558.6|11557.6|11561.6|11560.6|11562.4|11561.4|11558.3|11557.3|259
1655818970000|2022-06-21 13:42:50|11561.4|11560.4|11558.4|11557.4|11561.9|11560.9|11556|11555|318
1655818980000|2022-06-21 13:43:00|11558|11557|11555.3|11554.3|11558.3|11557.3|11551.1|11550.1|461
1655818990000|2022-06-21 13:43:10|11554.8|11553.8|11552.4|11551.4|11556.1|11555.1|11551.5|11550.5|267
1655819000000|2022-06-21 13:43:20|11551.8|11550.8|11549.3|11548.3|11552.4|11551.4|11548.6|11547.6|416
1655819010000|2022-06-21 13:43:30|11548.9|11547.9|11553.3|11552.3|11553.5|11552.5|11546.8|11545.8|459
1655819020000|2022-06-21 13:43:40|11552.8|11551.8|11559.5|11558.5|11560.8|11559.8|11552|11551|410
1655819030000|2022-06-21 13:43:50|11559.9|11558.9|11562.3|11561.3|11563.8|11562.8|11559.5|11558.5|577
1655819040000|2022-06-21 13:44:00|11562.1|11561.1|11560|11559|11565.8|11564.8|11558.9|11557.9|557
1655819050000|2022-06-21 13:44:10|11560.3|11559.3|11557.8|11556.8|11562.5|11561.5|11557.3|11556.3|324
1655819060000|2022-06-21 13:44:20|11558.1|11557.1|11556.8|11555.8|11560.4|11559.4|11555.6|11554.6|313
1655819070000|2022-06-21 13:44:30|11557|11556|11551.9|11550.9|11559.3|11558.3|11551.6|11550.6|393
1655819080000|2022-06-21 13:44:40|11551.6|11550.6|11551.1|11550.1|11553.5|11552.5|11548.9|11547.9|387
1655819090000|2022-06-21 13:44:50|11551.6|11550.6|11549|11548|11553.4|11552.4|11547.9|11546.9|268
1655819100000|2022-06-21 13:45:00|11549.1|11548.1|11539.3|11538.3|11550.6|11549.6|11537.8|11536.8|1026
1655819110000|2022-06-21 13:45:10|11539|11538|11534.1|11533.1|11539.9|11538.9|11529.8|11528.8|997
1655819120000|2022-06-21 13:45:20|11534.4|11533.4|11529|11528|11534.5|11533.5|11528.5|11527.5|685
1655819130000|2022-06-21 13:45:30|11529.1|11528.1|11531.8|11530.8|11531.8|11530.8|11527.8|11526.8|479
1655819140000|2022-06-21 13:45:40|11532.1|11531.1|11529|11528|11532.9|11531.9|11527.6|11526.6|343
1655819150000|2022-06-21 13:45:50|11529.3|11528.3|11527.1|11526.1|11530|11529|11525.3|11524.3|408
1655819160000|2022-06-21 13:46:00|11527.9|11526.9|11522.4|11521.4|11529.8|11528.8|11521.9|11520.9|602
1655819170000|2022-06-21 13:46:10|11522.3|11521.3|11525.1|11524.1|11525.5|11524.5|11521.5|11520.5|412
1655819180000|2022-06-21 13:46:20|11524.9|11523.9|11539.9|11538.9|11540.5|11539.5|11524.9|11523.9|827
1655819190000|2022-06-21 13:46:30|11540|11539|11539.5|11538.5|11543.3|11542.3|11536.9|11535.9|567
1655819200000|2022-06-21 13:46:40|11539.8|11538.8|11540.5|11539.5|11541.8|11540.8|11537.1|11536.1|286
1655819210000|2022-06-21 13:46:50|11540.4|11539.4|11534.1|11533.1|11542|11541|11534.1|11533.1|231
1655819220000|2022-06-21 13:47:00|11534.3|11533.3|11537.8|11536.8|11538.5|11537.5|11534.3|11533.3|204
1655819230000|2022-06-21 13:47:10|11537.6|11536.6|11534.5|11533.5|11538.6|11537.6|11532|11531|222
1655819240000|2022-06-21 13:47:20|11534.6|11533.6|11540.1|11539.1|11541.8|11540.8|11534.6|11533.6|265
1655819250000|2022-06-21 13:47:30|11540|11539|11541.4|11540.4|11542.4|11541.4|11539.5|11538.5|152
1655819260000|2022-06-21 13:47:40|11541.5|11540.5|11541.6|11540.6|11544.9|11543.9|11540.5|11539.5|447
1655819270000|2022-06-21 13:47:50|11541.8|11540.8|11549.1|11548.1|11550.4|11549.4|11540.5|11539.5|406
1655819280000|2022-06-21 13:48:00|11549.8|11548.8|11549|11548|11552.5|11551.5|11547.8|11546.8|482
1655819290000|2022-06-21 13:48:10|11548.8|11547.8|11541|11540|11548.8|11547.8|11540.5|11539.5|268
1655819300000|2022-06-21 13:48:20|11541.3|11540.3|11544.8|11543.8|11545.5|11544.5|11539.4|11538.4|192
1655819310000|2022-06-21 13:48:30|11544.9|11543.9|11547.9|11546.9|11548.6|11547.6|11542.4|11541.4|199
1655819320000|2022-06-21 13:48:40|11548|11547|11546.1|11545.1|11553.4|11552.4|11546|11545|333
1655819330000|2022-06-21 13:48:50|11546.3|11545.3|11545.1|11544.1|11546.8|11545.8|11540.6|11539.6|242
1655819340000|2022-06-21 13:49:00|11544.8|11543.8|11538.9|11537.9|11545|11544|11535.5|11534.5|294
1655819350000|2022-06-21 13:49:10|11539|11538|11541.6|11540.6|11543.4|11542.4|11536.9|11535.9|290
1655819360000|2022-06-21 13:49:20|11541.9|11540.9|11534.6|11533.6|11542|11541|11534.6|11533.6|466
1655819370000|2022-06-21 13:49:30|11534.9|11533.9|11532.8|11531.8|11537.3|11536.3|11531|11530|856
1655819380000|2022-06-21 13:49:40|11532.6|11531.6|11534.5|11533.5|11535|11534|11529.1|11528.1|339
1655819390000|2022-06-21 13:49:50|11534|11533|11538.5|11537.5|11538.8|11537.8|11533.4|11532.4|320
1655819400000|2022-06-21 13:50:00|11538.4|11537.4|11532.4|11531.4|11539.9|11538.9|11531.5|11530.5|318
1655819410000|2022-06-21 13:50:10|11532.1|11531.1|11535.5|11534.5|11535.5|11534.5|11526.6|11525.6|380
1655819420000|2022-06-21 13:50:20|11535.4|11534.4|11536|11535|11536.5|11535.5|11530.9|11529.9|152
1655819430000|2022-06-21 13:50:30|11536.1|11535.1|11543.4|11542.4|11544.3|11543.3|11534.3|11533.3|311
1655819440000|2022-06-21 13:50:40|11544.3|11543.3|11539.4|11538.4|11546.8|11545.8|11539.1|11538.1|277
1655819450000|2022-06-21 13:50:50|11539.3|11538.3|11528.4|11527.4|11540.9|11539.9|11528.4|11527.4|255
1655819460000|2022-06-21 13:51:00|11528.3|11527.3|11533.6|11532.6|11534.6|11533.6|11526.6|11525.6|258
1655819470000|2022-06-21 13:51:10|11533.5|11532.5|11534.6|11533.6|11536.6|11535.6|11530.9|11529.9|139
1655819480000|2022-06-21 13:51:20|11534.8|11533.8|11538.5|11537.5|11539|11538|11533.6|11532.6|212
1655819490000|2022-06-21 13:51:30|11538.8|11537.8|11541.8|11540.8|11543.8|11542.8|11537.6|11536.6|230
1655819500000|2022-06-21 13:51:40|11542|11541|11540.5|11539.5|11543.1|11542.1|11539.9|11538.9|150
1655819510000|2022-06-21 13:51:50|11540.3|11539.3|11536.9|11535.9|11540.3|11539.3|11536.4|11535.4|171
1655819520000|2022-06-21 13:52:00|11536.8|11535.8|11543.1|11542.1|11545|11544|11536.4|11535.4|315
1655819530000|2022-06-21 13:52:10|11543.3|11542.3|11542.8|11541.8|11548.1|11547.1|11541.6|11540.6|255
1655819540000|2022-06-21 13:52:20|11542.4|11541.4|11546.5|11545.5|11546.8|11545.8|11541.6|11540.6|175
1655819550000|2022-06-21 13:52:30|11546.4|11545.4|11549|11548|11549.8|11548.8|11545.4|11544.4|305
1655819560000|2022-06-21 13:52:40|11548.9|11547.9|11552.5|11551.5|11552.5|11551.5|11546.1|11545.1|303
1655819570000|2022-06-21 13:52:50|11552.6|11551.6|11553.5|11552.5|11554.4|11553.4|11550.3|11549.3|274
1655819580000|2022-06-21 13:53:00|11553.4|11552.4|11552.5|11551.5|11557.8|11556.8|11547.9|11546.9|587
1655819590000|2022-06-21 13:53:10|11552.4|11551.4|11547.8|11546.8|11553.5|11552.5|11546.8|11545.8|429
1655819600000|2022-06-21 13:53:20|11548.1|11547.1|11552.1|11551.1|11552.1|11551.1|11547|11546|301
1655819610000|2022-06-21 13:53:30|11551.8|11550.8|11551.8|11550.8|11555.5|11554.5|11550.9|11549.9|225
1655819620000|2022-06-21 13:53:40|11551.9|11550.9|11547|11546|11553.6|11552.6|11546.3|11545.3|222
1655819630000|2022-06-21 13:53:50|11547.1|11546.1|11551.4|11550.4|11552.1|11551.1|11546.5|11545.5|154
1655819640000|2022-06-21 13:54:00|11551.6|11550.6|11554.6|11553.6|11555.4|11554.4|11548.9|11547.9|197
1655819650000|2022-06-21 13:54:10|11554.5|11553.5|11557.8|11556.8|11558.3|11557.3|11553|11552|381
1655819660000|2022-06-21 13:54:20|11557.9|11556.9|11558.5|11557.5|11560.1|11559.1|11556.5|11555.5|301
1655819670000|2022-06-21 13:54:30|11558.9|11557.9|11561.9|11560.9|11562.8|11561.8|11557.8|11556.8|409
1655819680000|2022-06-21 13:54:40|11561.8|11560.8|11562.3|11561.3|11563.4|11562.4|11558.6|11557.6|225
1655819690000|2022-06-21 13:54:50|11562|11561|11559|11558|11562.3|11561.3|11558.6|11557.6|120
1655819700000|2022-06-21 13:55:00|11558.8|11557.8|11553.3|11552.3|11559.3|11558.3|11553.3|11552.3|309
1655819710000|2022-06-21 13:55:10|11553.4|11552.4|11558.3|11557.3|11558.6|11557.6|11552.6|11551.6|265
1655819720000|2022-06-21 13:55:20|11558.1|11557.1|11563.1|11562.1|11563.8|11562.8|11557.6|11556.6|387
1655819730000|2022-06-21 13:55:30|11563.4|11562.4|11558.6|11557.6|11563.4|11562.4|11552.3|11551.3|396
1655819740000|2022-06-21 13:55:40|11558.3|11557.3|11557.6|11556.6|11561.6|11560.6|11557.1|11556.1|228
1655819750000|2022-06-21 13:55:50|11558|11557|11560.5|11559.5|11562|11561|11556.6|11555.6|233
1655819760000|2022-06-21 13:56:00|11560.8|11559.8|11565.4|11564.4|11565.8|11564.8|11558.3|11557.3|366
1655819770000|2022-06-21 13:56:10|11565.1|11564.1|11553.1|11552.1|11566.1|11565.1|11551.9|11550.9|336
1655819780000|2022-06-21 13:56:20|11552.9|11551.9|11563.5|11562.5|11564.4|11563.4|11552.3|11551.3|388
1655819790000|2022-06-21 13:56:30|11562.8|11561.8|11563.4|11562.4|11568.3|11567.3|11562.6|11561.6|536
1655819800000|2022-06-21 13:56:40|11563.6|11562.6|11564|11563|11566|11565|11562.8|11561.8|168
1655819810000|2022-06-21 13:56:50|11563.8|11562.8|11564.8|11563.8|11564.9|11563.9|11560.6|11559.6|171
1655819820000|2022-06-21 13:57:00|11564.5|11563.5|11566.4|11565.4|11567.8|11566.8|11562.9|11561.9|293
1655819830000|2022-06-21 13:57:10|11566.8|11565.8|11563.8|11562.8|11567.8|11566.8|11562.8|11561.8|161
1655819840000|2022-06-21 13:57:20|11563.5|11562.5|11566.9|11565.9|11567.5|11566.5|11561.9|11560.9|218
1655819850000|2022-06-21 13:57:30|11567.6|11566.6|11566.1|11565.1|11567.6|11566.6|11563.6|11562.6|243
1655819860000|2022-06-21 13:57:40|11566.6|11565.6|11568.3|11567.3|11568.8|11567.8|11565.3|11564.3|142
1655819870000|2022-06-21 13:57:50|11568.1|11567.1|11562.8|11561.8|11568.8|11567.8|11562.5|11561.5|267
1655819880000|2022-06-21 13:58:00|11562.1|11561.1|11561.9|11560.9|11565.3|11564.3|11559.3|11558.3|241
1655819890000|2022-06-21 13:58:10|11561.8|11560.8|11563|11562|11564.8|11563.8|11559.6|11558.6|160
1655819900000|2022-06-21 13:58:20|11563.6|11562.6|11575.3|11574.3|11575.4|11574.4|11562.4|11561.4|551
1655819910000|2022-06-21 13:58:30|11575.1|11574.1|11576.4|11575.4|11578|11577|11573.1|11572.1|371
1655819920000|2022-06-21 13:58:40|11576.5|11575.5|11575|11574|11579|11578|11574.8|11573.8|296
1655819930000|2022-06-21 13:58:50|11574.8|11573.8|11578|11577|11578|11577|11573.8|11572.8|265
1655819940000|2022-06-21 13:59:00|11578.3|11577.3|11579.8|11578.8|11581|11580|11576.5|11575.5|316
1655819950000|2022-06-21 13:59:10|11580|11579|11578.8|11577.8|11580.4|11579.4|11576|11575|245
1655819960000|2022-06-21 13:59:20|11579.9|11578.9|11579|11578|11580.3|11579.3|11577|11576|292
1655819970000|2022-06-21 13:59:30|11579.3|11578.3|11586.3|11585.3|11586.4|11585.4|11578.8|11577.8|400
1655819980000|2022-06-21 13:59:40|11586.5|11585.5|11593.3|11592.3|11593.9|11592.9|11585.4|11584.4|905
1655819990000|2022-06-21 13:59:50|11593.4|11592.4|11592.5|11591.5|11594.4|11593.4|11590.3|11589.3|530
1655820000000|2022-06-21 14:00:00|11592.6|11591.6|11594.4|11593.4|11600.8|11599.8|11590.6|11589.6|1072
1655820010000|2022-06-21 14:00:10|11594.6|11593.6|11588.3|11587.3|11595.4|11594.4|11586.9|11585.9|517
1655820020000|2022-06-21 14:00:20|11588.1|11587.1|11590.8|11589.8|11595.1|11594.1|11587.9|11586.9|393
1655820030000|2022-06-21 14:00:30|11590.9|11589.9|11589.8|11588.8|11592.5|11591.5|11587.5|11586.5|349
1655820040000|2022-06-21 14:00:40|11589.6|11588.6|11591.1|11590.1|11592.9|11591.9|11587.5|11586.5|384
1655820050000|2022-06-21 14:00:50|11591|11590|11590.8|11589.8|11593.8|11592.8|11590|11589|189
1655820060000|2022-06-21 14:01:00|11590.9|11589.9|11594.8|11593.8|11595.8|11594.8|11590.8|11589.8|339
1655820070000|2022-06-21 14:01:10|11595|11594|11592.4|11591.4|11595.4|11594.4|11589.6|11588.6|266
1655820080000|2022-06-21 14:01:20|11592.5|11591.5|11590.6|11589.6|11594.8|11593.8|11590.3|11589.3|273
1655820090000|2022-06-21 14:01:30|11591.3|11590.3|11590.3|11589.3|11592.3|11591.3|11588.8|11587.8|219
1655820100000|2022-06-21 14:01:40|11590.1|11589.1|11587.5|11586.5|11590.4|11589.4|11585.8|11584.8|338
1655820110000|2022-06-21 14:01:50|11587.3|11586.3|11583.1|11582.1|11587.3|11586.3|11581.8|11580.8|363
1655820120000|2022-06-21 14:02:00|11583.3|11582.3|11587.5|11586.5|11587.5|11586.5|11581.5|11580.5|369
1655820130000|2022-06-21 14:02:10|11588|11587|11592|11591|11593.6|11592.6|11586.8|11585.8|360
1655820140000|2022-06-21 14:02:20|11591.9|11590.9|11590.8|11589.8|11593|11592|11589.3|11588.3|249
1655820150000|2022-06-21 14:02:30|11590.5|11589.5|11590.5|11589.5|11596.5|11595.5|11590|11589|447
1655820160000|2022-06-21 14:02:40|11589.8|11588.8|11588.3|11587.3|11592.6|11591.6|11587|11586|322
1655820170000|2022-06-21 14:02:50|11588.1|11587.1|11590.9|11589.9|11592.9|11591.9|11587.3|11586.3|186
1655820180000|2022-06-21 14:03:00|11590.8|11589.8|11602.6|11601.6|11602.8|11601.8|11588.3|11587.3|635
1655820190000|2022-06-21 14:03:10|11602.8|11601.8|11601.6|11600.6|11607.3|11606.3|11600.9|11599.9|966
1655820200000|2022-06-21 14:03:20|11602|11601|11607.3|11606.3|11608.5|11607.5|11601.8|11600.8|379
1655820210000|2022-06-21 14:03:30|11607|11606|11605.8|11604.8|11607.9|11606.9|11603|11602|345
1655820220000|2022-06-21 14:03:40|11605.9|11604.9|11606|11605|11606.5|11605.5|11602.1|11601.1|274
1655820230000|2022-06-21 14:03:50|11606.9|11605.9|11601.5|11600.5|11607.1|11606.1|11600|11599|444
1655820240000|2022-06-21 14:04:00|11602.1|11601.1|11607.6|11606.6|11608|11607|11600.3|11599.3|322
1655820250000|2022-06-21 14:04:10|11607.8|11606.8|11608.5|11607.5|11610.8|11609.8|11607|11606|484
1655820260000|2022-06-21 14:04:20|11609.6|11608.6|11609.8|11608.8|11610.8|11609.8|11606.5|11605.5|474
1655820270000|2022-06-21 14:04:30|11610|11609|11610.8|11609.8|11612|11611|11608.5|11607.5|830
1655820280000|2022-06-21 14:04:40|11611.3|11610.3|11607.6|11606.6|11611.8|11610.8|11607.5|11606.5|265
1655820290000|2022-06-21 14:04:50|11607.5|11606.5|11611.3|11610.3|11611.3|11610.3|11607.3|11606.3|356
1655820300000|2022-06-21 14:05:00|11610.4|11609.4|11608.3|11607.3|11610.5|11609.5|11606|11605|444
1655820310000|2022-06-21 14:05:10|11608.8|11607.8|11612|11611|11613.9|11612.9|11608.8|11607.8|575
1655820320000|2022-06-21 14:05:20|11611.5|11610.5|11611|11610|11613.9|11612.9|11608.5|11607.5|722
1655820330000|2022-06-21 14:05:30|11611.3|11610.3|11601.1|11600.1|11611.8|11610.8|11600.8|11599.8|557
1655820340000|2022-06-21 14:05:40|11601|11600|11596.8|11595.8|11601|11600|11595.6|11594.6|479
1655820350000|2022-06-21 14:05:50|11596.5|11595.5|11597.5|11596.5|11600.5|11599.5|11595.3|11594.3|340
1655820360000|2022-06-21 14:06:00|11597.3|11596.3|11597|11596|11602.3|11601.3|11596|11595|290
1655820370000|2022-06-21 14:06:10|11596.8|11595.8|11597.3|11596.3|11598.5|11597.5|11593.4|11592.4|445
1655820380000|2022-06-21 14:06:20|11596.1|11595.1|11598.5|11597.5|11598.5|11597.5|11593|11592|229
1655820390000|2022-06-21 14:06:30|11599|11598|11597.3|11596.3|11600|11599|11596.5|11595.5|217
1655820400000|2022-06-21 14:06:40|11597.1|11596.1|11595.5|11594.5|11597.6|11596.6|11594.1|11593.1|143
1655820410000|2022-06-21 14:06:50|11595.8|11594.8|11592.5|11591.5|11595.8|11594.8|11591.8|11590.8|243
1655820420000|2022-06-21 14:07:00|11592.6|11591.6|11593.6|11592.6|11597.5|11596.5|11592.6|11591.6|268
1655820430000|2022-06-21 14:07:10|11593.8|11592.8|11595.5|11594.5|11596.5|11595.5|11593.8|11592.8|133
1655820440000|2022-06-21 14:07:20|11595.6|11594.6|11594.6|11593.6|11596.5|11595.5|11593.6|11592.6|164
1655820450000|2022-06-21 14:07:30|11593.6|11592.6|11595.8|11594.8|11595.9|11594.9|11590.8|11589.8|204
1655820460000|2022-06-21 14:07:40|11595.9|11594.9|11597.1|11596.1|11598.1|11597.1|11595.6|11594.6|218
1655820470000|2022-06-21 14:07:50|11597.3|11596.3|11598.4|11597.4|11601.3|11600.3|11597.3|11596.3|234
1655820480000|2022-06-21 14:08:00|11598|11597|11593.4|11592.4|11599.4|11598.4|11593.1|11592.1|221
1655820490000|2022-06-21 14:08:10|11593.3|11592.3|11588.4|11587.4|11594|11593|11588.4|11587.4|342
1655820500000|2022-06-21 14:08:20|11588.3|11587.3|11587.5|11586.5|11588.8|11587.8|11585.8|11584.8|434
1655820510000|2022-06-21 14:08:30|11588|11587|11588.8|11587.8|11588.8|11587.8|11585.6|11584.6|206
1655820520000|2022-06-21 14:08:40|11588|11587|11588.1|11587.1|11590.1|11589.1|11586.5|11585.5|209
1655820530000|2022-06-21 14:08:50|11588.3|11587.3|11592|11591|11594.5|11593.5|11588.1|11587.1|255
1655820540000|2022-06-21 14:09:00|11591.6|11590.6|11591.9|11590.9|11593.8|11592.8|11590.1|11589.1|196
1655820550000|2022-06-21 14:09:10|11591.8|11590.8|11585.3|11584.3|11593.6|11592.6|11585.1|11584.1|268
1655820560000|2022-06-21 14:09:20|11585.6|11584.6|11587.4|11586.4|11590.1|11589.1|11584.3|11583.3|199
1655820570000|2022-06-21 14:09:30|11587.1|11586.1|11585.8|11584.8|11587.5|11586.5|11584.1|11583.1|115
1655820580000|2022-06-21 14:09:40|11586|11585|11583.8|11582.8|11586|11585|11583.3|11582.3|177
1655820590000|2022-06-21 14:09:50|11583.9|11582.9|11586.5|11585.5|11588.1|11587.1|11582.1|11581.1|321
1655820600000|2022-06-21 14:10:00|11585|11584|11584.5|11583.5|11587|11586|11583.3|11582.3|296
1655820610000|2022-06-21 14:10:10|11584.3|11583.3|11585.3|11584.3|11585.3|11584.3|11581.5|11580.5|230
1655820620000|2022-06-21 14:10:20|11585.2|11584.2|11585.8|11584.8|11585.8|11584.8|11581.8|11580.8|227
1655820630000|2022-06-21 14:10:30|11585.9|11584.9|11584.3|11583.3|11586.9|11585.9|11583.5|11582.5|194
1655820640000|2022-06-21 14:10:40|11584.4|11583.4|11580|11579|11584.5|11583.5|11578.5|11577.5|304
1655820650000|2022-06-21 14:10:50|11580.5|11579.5|11582|11581|11583.3|11582.3|11577.8|11576.8|315
1655820660000|2022-06-21 14:11:00|11582.2|11581.2|11585.3|11584.3|11586.3|11585.3|11581.3|11580.3|299
1655820670000|2022-06-21 14:11:10|11585.5|11584.5|11587.4|11586.4|11589.2|11588.2|11584.3|11583.3|257
1655820680000|2022-06-21 14:11:20|11587.3|11586.3|11590.8|11589.8|11591|11590|11587.3|11586.3|138
1655820690000|2022-06-21 14:11:30|11590.3|11589.3|11586.8|11585.8|11590.8|11589.8|11586.8|11585.8|150
1655820700000|2022-06-21 14:11:40|11586.7|11585.7|11591.3|11590.3|11591.8|11590.8|11586.7|11585.7|177
1655820710000|2022-06-21 14:11:50|11591.2|11590.2|11586.5|11585.5|11591.5|11590.5|11586|11585|284
1655820720000|2022-06-21 14:12:00|11587|11586|11586.7|11585.7|11589.8|11588.8|11586.7|11585.7|170
1655820730000|2022-06-21 14:12:10|11586.8|11585.8|11588.9|11587.9|11589|11588|11583.8|11582.8|186
1655820740000|2022-06-21 14:12:20|11589|11588|11590.8|11589.8|11591.3|11590.3|11588.5|11587.5|179
1655820750000|2022-06-21 14:12:30|11590.7|11589.7|11590|11589|11593|11592|11588.9|11587.9|281
1655820760000|2022-06-21 14:12:40|11589.9|11588.9|11589|11588|11591|11590|11587.9|11586.9|103
1655820770000|2022-06-21 14:12:50|11588.8|11587.8|11594.2|11593.2|11594.7|11593.7|11588.8|11587.8|257
1655820780000|2022-06-21 14:13:00|11594.3|11593.3|11596.5|11595.5|11597.5|11596.5|11594|11593|287
1655820790000|2022-06-21 14:13:10|11596.7|11595.7|11599.2|11598.2|11599.4|11598.4|11596.5|11595.5|195
1655820800000|2022-06-21 14:13:20|11599.3|11598.3|11600.3|11599.3|11602.5|11601.5|11598.8|11597.8|224
1655820810000|2022-06-21 14:13:30|11600|11599|11598.3|11597.3|11600|11599|11596.4|11595.4|194
1655820820000|2022-06-21 14:13:40|11598.7|11597.7|11596.7|11595.7|11600|11599|11596.7|11595.7|108
1655820830000|2022-06-21 14:13:50|11596.8|11595.8|11600|11599|11600|11599|11596|11595|136
1655820840000|2022-06-21 14:14:00|11600.3|11599.3|11606.2|11605.2|11606.5|11605.5|11598.5|11597.5|340
1655820850000|2022-06-21 14:14:10|11606|11605|11608.7|11607.7|11609.7|11608.7|11606|11605|287
1655820860000|2022-06-21 14:14:20|11608.8|11607.8|11608.8|11607.8|11609.9|11608.9|11605.3|11604.3|239
1655820870000|2022-06-21 14:14:30|11610|11609|11610|11609|11611.3|11610.3|11609.5|11608.5|298
1655820880000|2022-06-21 14:14:40|11609.9|11608.9|11606|11605|11611|11610|11604|11603|266
1655820890000|2022-06-21 14:14:50|11605.8|11604.8|11606.8|11605.8|11609.5|11608.5|11605.8|11604.8|161
1655820900000|2022-06-21 14:15:00|11606.9|11605.9|11606.3|11605.3|11611|11610|11606.3|11605.3|198
1655820910000|2022-06-21 14:15:10|11606.2|11605.2|11605.3|11604.3|11610.3|11609.3|11603|11602|326
1655820920000|2022-06-21 14:15:20|11605.7|11604.7|11601.3|11600.3|11606.2|11605.2|11601.3|11600.3|173
1655820930000|2022-06-21 14:15:30|11601.8|11600.8|11598|11597|11601.8|11600.8|11596.8|11595.8|300
1655820940000|2022-06-21 14:15:40|11597.8|11596.8|11601.2|11600.2|11601.2|11600.2|11596.8|11595.8|299
1655820950000|2022-06-21 14:15:50|11601|11600|11603.5|11602.5|11603.5|11602.5|11599.8|11598.8|199
1655820960000|2022-06-21 14:16:00|11603.3|11602.3|11597.5|11596.5|11604.2|11603.2|11596.8|11595.8|236
1655820970000|2022-06-21 14:16:10|11597.8|11596.8|11589.8|11588.8|11597.9|11596.9|11589.8|11588.8|406
1655820980000|2022-06-21 14:16:20|11590.2|11589.2|11595.5|11594.5|11595.8|11594.8|11588.3|11587.3|355
1655820990000|2022-06-21 14:16:30|11595.8|11594.8|11594.7|11593.7|11596.3|11595.3|11590.5|11589.5|171
1655821000000|2022-06-21 14:16:40|11594.8|11593.8|11596.2|11595.2|11596.9|11595.9|11592.5|11591.5|173
1655821010000|2022-06-21 14:16:50|11595.5|11594.5|11594.9|11593.9|11595.8|11594.8|11593.3|11592.3|85
1655821020000|2022-06-21 14:17:00|11595.2|11594.2|11602.2|11601.2|11602.8|11601.8|11595.2|11594.2|236
1655821030000|2022-06-21 14:17:10|11602|11601|11601.8|11600.8|11602.4|11601.4|11598.2|11597.2|135
1655821040000|2022-06-21 14:17:20|11602|11601|11603.8|11602.8|11604.3|11603.3|11601.2|11600.2|142
1655821050000|2022-06-21 14:17:30|11603.9|11602.9|11609.5|11608.5|11609.5|11608.5|11603.8|11602.8|257
1655821060000|2022-06-21 14:17:40|11609.4|11608.4|11616.8|11615.8|11617|11616|11608.4|11607.4|608
1655821070000|2022-06-21 14:17:50|11616.9|11615.9|11616.7|11615.7|11617.7|11616.7|11614.8|11613.8|325
1655821080000|2022-06-21 14:18:00|11616.5|11615.5|11611.9|11610.9|11618.5|11617.5|11611.7|11610.7|347
1655821090000|2022-06-21 14:18:10|11611.8|11610.8|11619.2|11618.2|11619.9|11618.9|11610.9|11609.9|276
1655821100000|2022-06-21 14:18:20|11619.3|11618.3|11616.3|11615.3|11619.4|11618.4|11612.5|11611.5|522
1655821110000|2022-06-21 14:18:30|11616.5|11615.5|11614.5|11613.5|11617.5|11616.5|11613.3|11612.3|177
1655821120000|2022-06-21 14:18:40|11614|11613|11616.9|11615.9|11618|11617|11613.3|11612.3|156
1655821130000|2022-06-21 14:18:50|11617|11616|11617.3|11616.3|11618.3|11617.3|11614.9|11613.9|226
1655821140000|2022-06-21 14:19:00|11617.4|11616.4|11617.5|11616.5|11620.5|11619.5|11615.3|11614.3|302
1655821150000|2022-06-21 14:19:10|11617.3|11616.3|11615.2|11614.2|11619.3|11618.3|11613.7|11612.7|282
1655821160000|2022-06-21 14:19:20|11614.7|11613.7|11608.8|11607.8|11615.4|11614.4|11608.8|11607.8|209
1655821170000|2022-06-21 14:19:30|11609.3|11608.3|11606.7|11605.7|11609.3|11608.3|11605.3|11604.3|303
1655821180000|2022-06-21 14:19:40|11606.4|11605.4|11610.3|11609.3|11611.8|11610.8|11606.4|11605.4|115
1655821190000|2022-06-21 14:19:50|11610.4|11609.4|11612.3|11611.3|11613.3|11612.3|11609.7|11608.7|109
1655821200000|2022-06-21 14:20:00|11612.4|11611.4|11606.3|11605.3|11612.9|11611.9|11605.5|11604.5|177
1655821210000|2022-06-21 14:20:10|11606.4|11605.4|11604.2|11603.2|11607.9|11606.9|11603.7|11602.7|269
1655821220000|2022-06-21 14:20:20|11604|11603|11599.8|11598.8|11604.8|11603.8|11599.5|11598.5|238
1655821230000|2022-06-21 14:20:30|11600|11599|11607.5|11606.5|11607.5|11606.5|11599.8|11598.8|201
1655821240000|2022-06-21 14:20:40|11607.9|11606.9|11611.4|11610.4|11614.7|11613.7|11607.9|11606.9|250
1655821250000|2022-06-21 14:20:50|11611.3|11610.3|11613.7|11612.7|11614|11613|11611|11610|151
1655821260000|2022-06-21 14:21:00|11613.9|11612.9|11619.7|11618.7|11620.2|11619.2|11613.7|11612.7|281
1655821270000|2022-06-21 14:21:10|11621|11620|11619.8|11618.8|11621.7|11620.7|11614.7|11613.7|310
1655821280000|2022-06-21 14:21:20|11619.5|11618.5|11614.7|11613.7|11619.9|11618.9|11614|11613|191
1655821290000|2022-06-21 14:21:30|11614.5|11613.5|11618.3|11617.3|11618.5|11617.5|11614.5|11613.5|67
1655821300000|2022-06-21 14:21:40|11618.4|11617.4|11618.8|11617.8|11619|11618|11614.2|11613.2|148
1655821310000|2022-06-21 14:21:50|11618.9|11617.9|11622.2|11621.2|11622.2|11621.2|11618.3|11617.3|205
1655821320000|2022-06-21 14:22:00|11621.8|11620.8|11623.7|11622.7|11625.3|11624.3|11621.8|11620.8|438
1655821330000|2022-06-21 14:22:10|11623.8|11622.8|11624.8|11623.8|11628.3|11627.3|11621.8|11620.8|400
1655821340000|2022-06-21 14:22:20|11625.7|11624.7|11627|11626|11627.7|11626.7|11623.4|11622.4|379
1655821350000|2022-06-21 14:22:30|11627.2|11626.2|11625.7|11624.7|11627.7|11626.7|11624.3|11623.3|132
1655821360000|2022-06-21 14:22:40|11625.8|11624.8|11623.4|11622.4|11626.2|11625.2|11623.4|11622.4|116
1655821370000|2022-06-21 14:22:50|11623.3|11622.3|11619.8|11618.8|11623.4|11622.4|11619.7|11618.7|165
1655821380000|2022-06-21 14:23:00|11619.9|11618.9|11614.3|11613.3|11620.7|11619.7|11613.8|11612.8|389
1655821390000|2022-06-21 14:23:10|11614|11613|11619.2|11618.2|11620.5|11619.5|11613.8|11612.8|219
1655821400000|2022-06-21 14:23:20|11618.8|11617.8|11621.7|11620.7|11622.3|11621.3|11618.8|11617.8|145
1655821410000|2022-06-21 14:23:30|11621.9|11620.9|11619.8|11618.8|11623.3|11622.3|11619.7|11618.7|173
1655821420000|2022-06-21 14:23:40|11620.5|11619.5|11623.7|11622.7|11623.7|11622.7|11619.5|11618.5|125
1655821430000|2022-06-21 14:23:50|11623.5|11622.5|11625.3|11624.3|11626.4|11625.4|11622.8|11621.8|164
1655821440000|2022-06-21 14:24:00|11625.9|11624.9|11623.5|11622.5|11627.4|11626.4|11623.2|11622.2|199
1655821450000|2022-06-21 14:24:10|11623.7|11622.7|11620.3|11619.3|11624.7|11623.7|11620.3|11619.3|144
1655821460000|2022-06-21 14:24:20|11620.2|11619.2|11620.4|11619.4|11623.5|11622.5|11619.9|11618.9|128
1655821470000|2022-06-21 14:24:30|11620.5|11619.5|11619.5|11618.5|11621|11620|11617.5|11616.5|211
1655821480000|2022-06-21 14:24:40|11619.4|11618.4|11620.2|11619.2|11621.3|11620.3|11618.8|11617.8|102
1655821490000|2022-06-21 14:24:50|11620.3|11619.3|11619|11618|11621.9|11620.9|11619|11618|79
1655821500000|2022-06-21 14:25:00|11619.2|11618.2|11620.9|11619.9|11621.7|11620.7|11618.5|11617.5|159
1655821510000|2022-06-21 14:25:10|11620.8|11619.8|11621.2|11620.2|11623.3|11622.3|11620.3|11619.3|118
1655821520000|2022-06-21 14:25:20|11621|11620|11623.4|11622.4|11625.2|11624.2|11621|11620|197
1655821530000|2022-06-21 14:25:30|11624|11623|11617.9|11616.9|11624.3|11623.3|11617.8|11616.8|224
1655821540000|2022-06-21 14:25:40|11618.2|11617.2|11614|11613|11618.2|11617.2|11612.3|11611.3|556
1655821550000|2022-06-21 14:25:50|11613.9|11612.9|11612.7|11611.7|11617|11616|11612.5|11611.5|253
1655821560000|2022-06-21 14:26:00|11613.4|11612.4|11611.3|11610.3|11615.2|11614.2|11609.2|11608.2|356
1655821570000|2022-06-21 14:26:10|11610.8|11609.8|11611.3|11610.3|11615|11614|11608.7|11607.7|289
1655821580000|2022-06-21 14:26:20|11611.4|11610.4|11610.7|11609.7|11612|11611|11608.2|11607.2|134
1655821590000|2022-06-21 14:26:30|11610.5|11609.5|11610|11609|11611.8|11610.8|11609.3|11608.3|124
1655821600000|2022-06-21 14:26:40|11609.7|11608.7|11609.8|11608.8|11610.5|11609.5|11608|11607|107
1655821610000|2022-06-21 14:26:50|11609.9|11608.9|11608.5|11607.5|11610|11609|11607.7|11606.7|120
1655821620000|2022-06-21 14:27:00|11609.3|11608.3|11607|11606|11609.3|11608.3|11606.2|11605.2|150
1655821630000|2022-06-21 14:27:10|11607.2|11606.2|11604.3|11603.3|11607.2|11606.2|11602.5|11601.5|273
1655821640000|2022-06-21 14:27:20|11604|11603|11606.3|11605.3|11608|11607|11604|11603|166
1655821650000|2022-06-21 14:27:30|11606|11605|11602.2|11601.2|11606|11605|11601.5|11600.5|155
1655821660000|2022-06-21 14:27:40|11602|11601|11600|11599|11604.5|11603.5|11599.7|11598.7|169
1655821670000|2022-06-21 14:27:50|11599.9|11598.9|11602.4|11601.4|11604.9|11603.9|11599.5|11598.5|164
1655821680000|2022-06-21 14:28:00|11601.9|11600.9|11598.3|11597.3|11602.5|11601.5|11597|11596|280
1655821690000|2022-06-21 14:28:10|11597.9|11596.9|11596.8|11595.8|11599.9|11598.9|11596|11595|145
1655821700000|2022-06-21 14:28:20|11596.5|11595.5|11596.8|11595.8|11599.7|11598.7|11595.9|11594.9|175
1655821710000|2022-06-21 14:28:30|11597|11596|11597.2|11596.2|11597.9|11596.9|11595.7|11594.7|150
1655821720000|2022-06-21 14:28:40|11597.3|11596.3|11601|11600|11601|11600|11596.9|11595.9|145
1655821730000|2022-06-21 14:28:50|11600.9|11599.9|11596.3|11595.3|11601.5|11600.5|11596.3|11595.3|161
1655821740000|2022-06-21 14:29:00|11596.4|11595.4|11597.7|11596.7|11599|11598|11596.4|11595.4|115
1655821750000|2022-06-21 14:29:10|11597.9|11596.9|11595.9|11594.9|11598.5|11597.5|11595.9|11594.9|104
1655821760000|2022-06-21 14:29:20|11596.3|11595.3|11601|11600|11602.7|11601.7|11596|11595|188
1655821770000|2022-06-21 14:29:30|11600.9|11599.9|11603.3|11602.3|11603.7|11602.7|11600.5|11599.5|103
1655821780000|2022-06-21 14:29:40|11603|11602|11601.2|11600.2|11603.8|11602.8|11601|11600|107
1655821790000|2022-06-21 14:29:50|11601|11600|11600.8|11599.8|11601.5|11600.5|11598.3|11597.3|119
1655821800000|2022-06-21 14:30:00|11601.2|11600.2|11601.3|11600.3|11605.8|11604.8|11601|11600|369
1655821810000|2022-06-21 14:30:10|11601|11600|11601.2|11600.2|11601.5|11600.5|11596.8|11595.8|429
1655821820000|2022-06-21 14:30:20|11600.8|11599.8|11604.5|11603.5|11604.8|11603.8|11600.8|11599.8|121
1655821830000|2022-06-21 14:30:30|11604.3|11603.3|11605.8|11604.8|11605.8|11604.8|11602.7|11601.7|72
1655821840000|2022-06-21 14:30:40|11606.2|11605.2|11608|11607|11608.4|11607.4|11605.8|11604.8|257
1655821850000|2022-06-21 14:30:50|11607.8|11606.8|11609.7|11608.7|11610.4|11609.4|11606.3|11605.3|134
1655821860000|2022-06-21 14:31:00|11609.5|11608.5|11609.5|11608.5|11611.8|11610.8|11607.4|11606.4|214
1655821870000|2022-06-21 14:31:10|11609.8|11608.8|11607.8|11606.8|11610.2|11609.2|11606.7|11605.7|133
1655821880000|2022-06-21 14:31:20|11608.2|11607.2|11605.7|11604.7|11609|11608|11605.4|11604.4|149
1655821890000|2022-06-21 14:31:30|11605.8|11604.8|11603.5|11602.5|11606.2|11605.2|11602.8|11601.8|141
1655821900000|2022-06-21 14:31:40|11603.7|11602.7|11606.3|11605.3|11606.3|11605.3|11603.7|11602.7|89
1655821910000|2022-06-21 14:31:50|11606.2|11605.2|11607.2|11606.2|11607.3|11606.3|11602.4|11601.4|136
1655821920000|2022-06-21 14:32:00|11607.3|11606.3|11613.4|11612.4|11614.3|11613.3|11607.3|11606.3|329
1655821930000|2022-06-21 14:32:10|11613.5|11612.5|11616.9|11615.9|11617.3|11616.3|11610.5|11609.5|296
1655821940000|2022-06-21 14:32:20|11617.3|11616.3|11619.9|11618.9|11621|11620|11617.3|11616.3|357
1655821950000|2022-06-21 14:32:30|11619.8|11618.8|11620.9|11619.9|11622.5|11621.5|11619.4|11618.4|376
1655821960000|2022-06-21 14:32:40|11621|11620|11620.4|11619.4|11622.8|11621.8|11620|11619|147
1655821970000|2022-06-21 14:32:50|11620.5|11619.5|11624.5|11623.5|11627.8|11626.8|11619.8|11618.8|413
1655821980000|2022-06-21 14:33:00|11624.4|11623.4|11626.5|11625.5|11627|11626|11623.3|11622.3|190
1655821990000|2022-06-21 14:33:10|11626.7|11625.7|11630.5|11629.5|11631.7|11630.7|11626.7|11625.7|508
1655822000000|2022-06-21 14:33:20|11630.7|11629.7|11626.4|11625.4|11631|11630|11625.8|11624.8|267
1655822010000|2022-06-21 14:33:30|11626.3|11625.3|11624.8|11623.8|11626.3|11625.3|11623.3|11622.3|246
1655822020000|2022-06-21 14:33:40|11624.9|11623.9|11619.7|11618.7|11625.8|11624.8|11618.8|11617.8|683
1655822030000|2022-06-21 14:33:50|11619.5|11618.5|11622.9|11621.9|11623.4|11622.4|11613.8|11612.8|775
1655822040000|2022-06-21 14:34:00|11623|11622|11617.8|11616.8|11623.7|11622.7|11617.5|11616.5|234
1655822050000|2022-06-21 14:34:10|11618|11617|11612.8|11611.8|11620.5|11619.5|11612.8|11611.8|228
1655822060000|2022-06-21 14:34:20|11613|11612|11606.7|11605.7|11613.5|11612.5|11606.3|11605.3|335
1655822070000|2022-06-21 14:34:30|11607|11606|11603.7|11602.7|11607.3|11606.3|11602.5|11601.5|364
1655822080000|2022-06-21 14:34:40|11603.5|11602.5|11602.8|11601.8|11604.3|11603.3|11601|11600|208
1655822090000|2022-06-21 14:34:50|11602.9|11601.9|11607.7|11606.7|11607.8|11606.8|11601.5|11600.5|185
1655822100000|2022-06-21 14:35:00|11607.4|11606.4|11602|11601|11607.5|11606.5|11600.4|11599.4|237
1655822110000|2022-06-21 14:35:10|11601.5|11600.5|11599.7|11598.7|11601.7|11600.7|11598.5|11597.5|198
1655822120000|2022-06-21 14:35:20|11599.4|11598.4|11596.8|11595.8|11599.5|11598.5|11592.8|11591.8|604
1655822130000|2022-06-21 14:35:30|11596.9|11595.9|11602.4|11601.4|11602.4|11601.4|11596.8|11595.8|200
1655822140000|2022-06-21 14:35:40|11602.8|11601.8|11602.8|11601.8|11604.5|11603.5|11602.5|11601.5|198
1655822150000|2022-06-21 14:35:50|11602.9|11601.9|11604.2|11603.2|11604.5|11603.5|11601.3|11600.3|101
1655822160000|2022-06-21 14:36:00|11602.8|11601.8|11601.8|11600.8|11603.3|11602.3|11596.5|11595.5|309
1655822170000|2022-06-21 14:36:10|11601.9|11600.9|11599.2|11598.2|11603.2|11602.2|11598.9|11597.9|149
1655822180000|2022-06-21 14:36:20|11598.7|11597.7|11599.2|11598.2|11601.8|11600.8|11598.4|11597.4|75
1655822190000|2022-06-21 14:36:30|11599|11598|11598.8|11597.8|11599.4|11598.4|11596.8|11595.8|105
1655822200000|2022-06-21 14:36:40|11598.7|11597.7|11595.5|11594.5|11598.7|11597.7|11595.2|11594.2|135
1655822210000|2022-06-21 14:36:50|11595.4|11594.4|11599.7|11598.7|11600|11599|11594.8|11593.8|113
1655822220000|2022-06-21 14:37:00|11599.5|11598.5|11597.8|11596.8|11601.2|11600.2|11595.3|11594.3|134
1655822230000|2022-06-21 14:37:10|11598|11597|11593.8|11592.8|11598.3|11597.3|11593.7|11592.7|161
1655822240000|2022-06-21 14:37:20|11593.9|11592.9|11594.8|11593.8|11595.8|11594.8|11592.8|11591.8|122
1655822250000|2022-06-21 14:37:30|11594.5|11593.5|11596.5|11595.5|11597|11596|11594|11593|114
1655822260000|2022-06-21 14:37:40|11596.3|11595.3|11601.7|11600.7|11601.7|11600.7|11596.3|11595.3|141
1655822270000|2022-06-21 14:37:50|11602|11601|11605|11604|11606.4|11605.4|11601.2|11600.2|237
1655822280000|2022-06-21 14:38:00|11605.2|11604.2|11610.7|11609.7|11610.9|11609.9|11604.8|11603.8|265
1655822290000|2022-06-21 14:38:10|11610.8|11609.8|11603.7|11602.7|11611.3|11610.3|11603.3|11602.3|229
1655822300000|2022-06-21 14:38:20|11603.5|11602.5|11607.8|11606.8|11607.8|11606.8|11603.2|11602.2|90
1655822310000|2022-06-21 14:38:30|11607.7|11606.7|11605.3|11604.3|11608.7|11607.7|11604.2|11603.2|139
1655822320000|2022-06-21 14:38:40|11605.4|11604.4|11606|11605|11607.8|11606.8|11605.3|11604.3|81
1655822330000|2022-06-21 14:38:50|11606.8|11605.8|11608.7|11607.7|11609|11608|11605.3|11604.3|101
1655822340000|2022-06-21 14:39:00|11608.4|11607.4|11606.2|11605.2|11608.5|11607.5|11604.3|11603.3|142
1655822350000|2022-06-21 14:39:10|11606|11605|11604.3|11603.3|11607.5|11606.5|11604|11603|79
1655822360000|2022-06-21 14:39:20|11604|11603|11604.2|11603.2|11605.9|11604.9|11603.5|11602.5|69
1655822370000|2022-06-21 14:39:30|11604.3|11603.3|11608.2|11607.2|11608.4|11607.4|11603.3|11602.3|88
1655822380000|2022-06-21 14:39:40|11608.3|11607.3|11605.9|11604.9|11608.5|11607.5|11605.8|11604.8|62
1655822390000|2022-06-21 14:39:50|11606|11605|11607.8|11606.8|11607.8|11606.8|11605.7|11604.7|66
1655822400000|2022-06-21 14:40:00|11608.4|11607.4|11608.3|11607.3|11609|11608|11606.4|11605.4|95
1655822410000|2022-06-21 14:40:10|11608.5|11607.5|11609.2|11608.2|11617.8|11616.8|11608.3|11607.3|477
1655822420000|2022-06-21 14:40:20|11608.8|11607.8|11608|11607|11609.8|11608.8|11606.9|11605.9|226
1655822430000|2022-06-21 14:40:30|11607.5|11606.5|11610.7|11609.7|11610.8|11609.8|11605|11604|215
1655822440000|2022-06-21 14:40:40|11610.5|11609.5|11610.8|11609.8|11612|11611|11608.3|11607.3|112
1655822450000|2022-06-21 14:40:50|11610.7|11609.7|11613.4|11612.4|11614.3|11613.3|11610.7|11609.7|104
1655822460000|2022-06-21 14:41:00|11613.5|11612.5|11613.3|11612.3|11614.9|11613.9|11611.8|11610.8|135
1655822470000|2022-06-21 14:41:10|11612.9|11611.9|11611.7|11610.7|11613.5|11612.5|11609|11608|151
1655822480000|2022-06-21 14:41:20|11611.4|11610.4|11610.2|11609.2|11611.4|11610.4|11608|11607|75
1655822490000|2022-06-21 14:41:30|11609.9|11608.9|11609.2|11608.2|11610.4|11609.4|11606.9|11605.9|81
1655822500000|2022-06-21 14:41:40|11609|11608|11607|11606|11609.2|11608.2|11605.5|11604.5|143
1655822510000|2022-06-21 14:41:50|11607.3|11606.3|11615.2|11614.2|11615.5|11614.5|11607.3|11606.3|154
1655822520000|2022-06-21 14:42:00|11615.7|11614.7|11615.5|11614.5|11619|11618|11615.4|11614.4|244
1655822530000|2022-06-21 14:42:10|11615.4|11614.4|11613|11612|11616.5|11615.5|11611.5|11610.5|139
1655822540000|2022-06-21 14:42:20|11613.2|11612.2|11617.4|11616.4|11617.4|11616.4|11613.2|11612.2|85
1655822550000|2022-06-21 14:42:30|11617.3|11616.3|11619.8|11618.8|11621.2|11620.2|11617|11616|189
1655822560000|2022-06-21 14:42:40|11619.7|11618.7|11621|11620|11621.8|11620.8|11619.3|11618.3|92
1655822570000|2022-06-21 14:42:50|11620.9|11619.9|11621.7|11620.7|11622.9|11621.9|11619.5|11618.5|156
1655822580000|2022-06-21 14:43:00|11621.5|11620.5|11620.4|11619.4|11623.8|11622.8|11619.8|11618.8|126
1655822590000|2022-06-21 14:43:10|11620.2|11619.2|11618.9|11617.9|11621.7|11620.7|11617.5|11616.5|202
1655822600000|2022-06-21 14:43:20|11618.8|11617.8|11615.5|11614.5|11618.9|11617.9|11615.5|11614.5|93
1655822610000|2022-06-21 14:43:30|11615.4|11614.4|11617.7|11616.7|11617.7|11616.7|11613|11612|146
1655822620000|2022-06-21 14:43:40|11617.4|11616.4|11617.2|11616.2|11618.2|11617.2|11616.4|11615.4|102
1655822630000|2022-06-21 14:43:50|11617.3|11616.3|11617.5|11616.5|11618.5|11617.5|11616.3|11615.3|68
1655822640000|2022-06-21 14:44:00|11617.3|11616.3|11613|11612|11618|11617|11612.8|11611.8|136
1655822650000|2022-06-21 14:44:10|11612.3|11611.3|11607.4|11606.4|11613.5|11612.5|11607.4|11606.4|254
1655822660000|2022-06-21 14:44:20|11607.7|11606.7|11605.5|11604.5|11609|11608|11603.9|11602.9|382
1655822670000|2022-06-21 14:44:30|11605.7|11604.7|11610|11609|11610.2|11609.2|11605.7|11604.7|124
1655822680000|2022-06-21 14:44:40|11610.2|11609.2|11608.8|11607.8|11610.9|11609.9|11607.9|11606.9|106
1655822690000|2022-06-21 14:44:50|11608.7|11607.7|11607.2|11606.2|11609.8|11608.8|11607|11606|140
1655822700000|2022-06-21 14:45:00|11607.3|11606.3|11606.7|11605.7|11611|11610|11605.9|11604.9|271
1655822710000|2022-06-21 14:45:10|11606.8|11605.8|11605.5|11604.5|11608|11607|11604.5|11603.5|164
1655822720000|2022-06-21 14:45:20|11606.3|11605.3|11602|11601|11606.5|11605.5|11601.5|11600.5|203
1655822730000|2022-06-21 14:45:30|11601.9|11600.9|11604.2|11603.2|11605|11604|11601.5|11600.5|108
1655822740000|2022-06-21 14:45:40|11604.4|11603.4|11606.4|11605.4|11606.7|11605.7|11603.2|11602.2|87
1655822750000|2022-06-21 14:45:50|11606.5|11605.5|11613.4|11612.4|11613.7|11612.7|11606.5|11605.5|339
1655822760000|2022-06-21 14:46:00|11613.5|11612.5|11618.4|11617.4|11619.4|11618.4|11612.9|11611.9|278
1655822770000|2022-06-21 14:46:10|11618.5|11617.5|11626|11625|11626.5|11625.5|11618.2|11617.2|446
1655822780000|2022-06-21 14:46:20|11625.9|11624.9|11620.5|11619.5|11626|11625|11620|11619|296
1655822790000|2022-06-21 14:46:30|11620.3|11619.3|11622.2|11621.2|11622.7|11621.7|11619|11618|263
1655822800000|2022-06-21 14:46:40|11622.3|11621.3|11621.8|11620.8|11623.9|11622.9|11621.3|11620.3|92
1655822810000|2022-06-21 14:46:50|11622.3|11621.3|11621.7|11620.7|11623.5|11622.5|11620.9|11619.9|79
1655822820000|2022-06-21 14:47:00|11621.4|11620.4|11617.3|11616.3|11621.4|11620.4|11616.2|11615.2|236
1655822830000|2022-06-21 14:47:10|11617.2|11616.2|11618.4|11617.4|11618.8|11617.8|11616|11615|107
1655822840000|2022-06-21 14:47:20|11618.5|11617.5|11618|11617|11619.8|11618.8|11616.8|11615.8|101
1655822850000|2022-06-21 14:47:30|11617.9|11616.9|11621.8|11620.8|11621.8|11620.8|11617.9|11616.9|106
1655822860000|2022-06-21 14:47:40|11621.9|11620.9|11625.4|11624.4|11626.8|11625.8|11621.7|11620.7|217
1655822870000|2022-06-21 14:47:50|11625.9|11624.9|11626.3|11625.3|11626.5|11625.5|11624|11623|187
1655822880000|2022-06-21 14:48:00|11626.4|11625.4|11626.2|11625.2|11626.8|11625.8|11625|11624|159
1655822890000|2022-06-21 14:48:10|11626.3|11625.3|11628|11627|11628.4|11627.4|11624.5|11623.5|293
1655822900000|2022-06-21 14:48:20|11628.2|11627.2|11626.7|11625.7|11629.3|11628.3|11625.5|11624.5|216
1655822910000|2022-06-21 14:48:30|11626.5|11625.5|11627.8|11626.8|11628.4|11627.4|11625.5|11624.5|177
1655822920000|2022-06-21 14:48:40|11627.7|11626.7|11629|11628|11629.5|11628.5|11627.2|11626.2|133
1655822930000|2022-06-21 14:48:50|11628.5|11627.5|11627|11626|11629.8|11628.8|11627|11626|155
1655822940000|2022-06-21 14:49:00|11627.2|11626.2|11623.4|11622.4|11627.4|11626.4|11622.8|11621.8|159
1655822950000|2022-06-21 14:49:10|11623.2|11622.2|11620.5|11619.5|11623.3|11622.3|11619.5|11618.5|177
1655822960000|2022-06-21 14:49:20|11620.9|11619.9|11619.9|11618.9|11622|11621|11618.9|11617.9|143
1655822970000|2022-06-21 14:49:30|11619.8|11618.8|11620.2|11619.2|11621.2|11620.2|11619.3|11618.3|114
1655822980000|2022-06-21 14:49:40|11619.9|11618.9|11620.5|11619.5|11621.5|11620.5|11619|11618|96
1655822990000|2022-06-21 14:49:50|11620.4|11619.4|11623.3|11622.3|11623.3|11622.3|11619|11618|110
1655823000000|2022-06-21 14:50:00|11623.9|11622.9|11625.7|11624.7|11626|11625|11622|11621|190
1655823010000|2022-06-21 14:50:10|11625.5|11624.5|11629.9|11628.9|11630.4|11629.4|11624.5|11623.5|205
1655823020000|2022-06-21 14:50:20|11630.3|11629.3|11627|11626|11631.2|11630.2|11624.8|11623.8|239
1655823030000|2022-06-21 14:50:30|11626.9|11625.9|11628.4|11627.4|11629.3|11628.3|11626.9|11625.9|91
1655823040000|2022-06-21 14:50:40|11628.5|11627.5|11629.2|11628.2|11629.9|11628.9|11627.5|11626.5|178
1655823050000|2022-06-21 14:50:50|11629|11628|11633.4|11632.4|11634.2|11633.2|11629|11628|370
1655823060000|2022-06-21 14:51:00|11633.5|11632.5|11631|11630|11634.2|11633.2|11630.2|11629.2|232
1655823070000|2022-06-21 14:51:10|11630.9|11629.9|11630.9|11629.9|11632|11631|11628.5|11627.5|133
1655823080000|2022-06-21 14:51:20|11630.8|11629.8|11627.8|11626.8|11631.3|11630.3|11626.7|11625.7|145
1655823090000|2022-06-21 14:51:30|11628|11627|11628|11627|11629.5|11628.5|11626.9|11625.9|126
1655823100000|2022-06-21 14:51:40|11627.9|11626.9|11629.4|11628.4|11630.5|11629.5|11627.7|11626.7|116
1655823110000|2022-06-21 14:51:50|11629.5|11628.5|11630.8|11629.8|11631.3|11630.3|11627.9|11626.9|142
1655823120000|2022-06-21 14:52:00|11631|11630|11632.5|11631.5|11632.8|11631.8|11630.3|11629.3|147
1655823130000|2022-06-21 14:52:10|11632.4|11631.4|11632.8|11631.8|11633.3|11632.3|11631.5|11630.5|105
1655823140000|2022-06-21 14:52:20|11633|11632|11631.3|11630.3|11635.8|11634.8|11631.3|11630.3|375
1655823150000|2022-06-21 14:52:30|11631.5|11630.5|11629.2|11628.2|11632.2|11631.2|11628.5|11627.5|135
1655823160000|2022-06-21 14:52:40|11629|11628|11632.4|11631.4|11633.2|11632.2|11629|11628|122
1655823170000|2022-06-21 14:52:50|11632.5|11631.5|11635.8|11634.8|11635.8|11634.8|11632.5|11631.5|114
1655823180000|2022-06-21 14:53:00|11635.9|11634.9|11634.3|11633.3|11638|11637|11634|11633|420
1655823190000|2022-06-21 14:53:10|11634.8|11633.8|11637.3|11636.3|11637.8|11636.8|11634.5|11633.5|210
1655823200000|2022-06-21 14:53:20|11637|11636|11636.8|11635.8|11638|11637|11636.3|11635.3|178
1655823210000|2022-06-21 14:53:30|11637|11636|11636.8|11635.8|11638|11637|11635.9|11634.9|150
1655823220000|2022-06-21 14:53:40|11636|11635|11630.5|11629.5|11636|11635|11630.5|11629.5|177
1655823230000|2022-06-21 14:53:50|11630.4|11629.4|11631.9|11630.9|11632.3|11631.3|11625|11624|283
1655823240000|2022-06-21 14:54:00|11631.8|11630.8|11627.3|11626.3|11631.8|11630.8|11626.4|11625.4|172
1655823250000|2022-06-21 14:54:10|11627.5|11626.5|11624.8|11623.8|11627.7|11626.7|11623.8|11622.8|218
1655823260000|2022-06-21 14:54:20|11624.7|11623.7|11628|11627|11628|11627|11624|11623|187
1655823270000|2022-06-21 14:54:30|11627.5|11626.5|11627.2|11626.2|11629.3|11628.3|11626.9|11625.9|168
1655823280000|2022-06-21 14:54:40|11627|11626|11631|11630|11631|11630|11626.7|11625.7|129
1655823290000|2022-06-21 14:54:50|11631.3|11630.3|11631|11630|11632.5|11631.5|11629.2|11628.2|83
1655823300000|2022-06-21 14:55:00|11630.8|11629.8|11633.4|11632.4|11633.8|11632.8|11630.2|11629.2|150
1655823310000|2022-06-21 14:55:10|11633.5|11632.5|11636|11635|11636.4|11635.4|11632.7|11631.7|210
1655823320000|2022-06-21 14:55:20|11636.2|11635.2|11634.8|11633.8|11636.4|11635.4|11633.9|11632.9|133
1655823330000|2022-06-21 14:55:30|11635|11634|11636.3|11635.3|11637.3|11636.3|11634|11633|134
1655823340000|2022-06-21 14:55:40|11636|11635|11634.9|11633.9|11639.8|11638.8|11634.3|11633.3|425
1655823350000|2022-06-21 14:55:50|11634.8|11633.8|11637.5|11636.5|11637.8|11636.8|11633|11632|173
1655823360000|2022-06-21 14:56:00|11637.7|11636.7|11633.7|11632.7|11637.9|11636.9|11633.5|11632.5|146
1655823370000|2022-06-21 14:56:10|11633.8|11632.8|11631.8|11630.8|11635.4|11634.4|11631.5|11630.5|204
1655823380000|2022-06-21 14:56:20|11631.5|11630.5|11634|11633|11634.3|11633.3|11630.9|11629.9|172
1655823390000|2022-06-21 14:56:30|11633.5|11632.5|11629.4|11628.4|11633.5|11632.5|11629|11628|201
1655823400000|2022-06-21 14:56:40|11629.5|11628.5|11627.8|11626.8|11631|11630|11626.8|11625.8|283
1655823410000|2022-06-21 14:56:50|11627.9|11626.9|11631.5|11630.5|11632|11631|11627.7|11626.7|104
1655823420000|2022-06-21 14:57:00|11631.4|11630.4|11632.4|11631.4|11633|11632|11630.2|11629.2|104
1655823430000|2022-06-21 14:57:10|11632.3|11631.3|11632.5|11631.5|11632.9|11631.9|11630|11629|73
1655823440000|2022-06-21 14:57:20|11632.3|11631.3|11629.3|11628.3|11632.7|11631.7|11627.8|11626.8|122
1655823450000|2022-06-21 14:57:30|11628.9|11627.9|11628.3|11627.3|11629.4|11628.4|11627.4|11626.4|95
1655823460000|2022-06-21 14:57:40|11628.4|11627.4|11631.5|11630.5|11631.9|11630.9|11627.3|11626.3|92
1655823470000|2022-06-21 14:57:50|11631.7|11630.7|11633|11632|11633.9|11632.9|11631.7|11630.7|144
1655823480000|2022-06-21 14:58:00|11633.2|11632.2|11634.3|11633.3|11635.9|11634.9|11633|11632|157
1655823490000|2022-06-21 14:58:10|11634.4|11633.4|11634.7|11633.7|11635|11634|11633.3|11632.3|85
1655823500000|2022-06-21 14:58:20|11634.5|11633.5|11633.3|11632.3|11635|11634|11631.3|11630.3|130
1655823510000|2022-06-21 14:58:30|11633.2|11632.2|11631.8|11630.8|11633.4|11632.4|11630.8|11629.8|91
1655823520000|2022-06-21 14:58:40|11631.5|11630.5|11631.7|11630.7|11632.3|11631.3|11629.8|11628.8|80
1655823530000|2022-06-21 14:58:50|11631.5|11630.5|11635.2|11634.2|11635.3|11634.3|11631.3|11630.3|296
1655823540000|2022-06-21 14:59:00|11635.3|11634.3|11637.8|11636.8|11638.5|11637.5|11634|11633|349
1655823550000|2022-06-21 14:59:10|11637.7|11636.7|11637.4|11636.4|11639|11638|11636.5|11635.5|230
1655823560000|2022-06-21 14:59:20|11637.5|11636.5|11639|11638|11640.2|11639.2|11636.5|11635.5|342
1655823570000|2022-06-21 14:59:30|11639.2|11638.2|11638.8|11637.8|11639.5|11638.5|11638.4|11637.4|85
1655823580000|2022-06-21 14:59:40|11638.9|11637.9|11636.3|11635.3|11640|11639|11634|11633|294
1655823590000|2022-06-21 14:59:50|11638.5|11637.5|11634.8|11633.8|11639|11638|11634.3|11633.3|518
1655823600000|2022-06-21 15:00:00|11635.2|11634.2|11632.8|11631.8|11636.9|11635.9|11630|11629|320
1655823610000|2022-06-21 15:00:10|11632.3|11631.3|11629.7|11628.7|11633.8|11632.8|11629.7|11628.7|176
1655823620000|2022-06-21 15:00:20|11629.8|11628.8|11628.5|11627.5|11630.3|11629.3|11627|11626|171
1655823630000|2022-06-21 15:00:30|11628.7|11627.7|11629.3|11628.3|11631|11630|11628.3|11627.3|127
1655823640000|2022-06-21 15:00:40|11629.4|11628.4|11626.8|11625.8|11629.7|11628.7|11626.3|11625.3|204
1655823650000|2022-06-21 15:00:50|11626.9|11625.9|11627.3|11626.3|11629.3|11628.3|11626.5|11625.5|151
1655823660000|2022-06-21 15:01:00|11627.5|11626.5|11625.3|11624.3|11627.9|11626.9|11624.8|11623.8|234
1655823670000|2022-06-21 15:01:10|11625.2|11624.2|11624.3|11623.3|11625.2|11624.2|11622.8|11621.8|184
1655823680000|2022-06-21 15:01:20|11624.8|11623.8|11622|11621|11625.3|11624.3|11622|11621|185
1655823690000|2022-06-21 15:01:30|11621.4|11620.4|11620.9|11619.9|11622|11621|11619.8|11618.8|274
1655823700000|2022-06-21 15:01:40|11620.8|11619.8|11622.2|11621.2|11624.2|11623.2|11620.8|11619.8|252
1655823710000|2022-06-21 15:01:50|11622|11621|11625.3|11624.3|11625.3|11624.3|11620.5|11619.5|374
1655823720000|2022-06-21 15:02:00|11625.4|11624.4|11623.3|11622.3|11625.5|11624.5|11622.8|11621.8|153
1655823730000|2022-06-21 15:02:10|11623.4|11622.4|11626|11625|11626.3|11625.3|11622.3|11621.3|175
1655823740000|2022-06-21 15:02:20|11625.9|11624.9|11622.5|11621.5|11626.3|11625.3|11621.9|11620.9|157
1655823750000|2022-06-21 15:02:30|11622.7|11621.7|11626|11625|11627.5|11626.5|11622.7|11621.7|200
1655823760000|2022-06-21 15:02:40|11626.3|11625.3|11630|11629|11630.8|11629.8|11626.3|11625.3|203
1655823770000|2022-06-21 15:02:50|11630.2|11629.2|11630|11629|11630.8|11629.8|11628.5|11627.5|139
1655823780000|2022-06-21 15:03:00|11630.4|11629.4|11632.5|11631.5|11632.5|11631.5|11630.3|11629.3|194
1655823790000|2022-06-21 15:03:10|11631.5|11630.5|11630.7|11629.7|11632.8|11631.8|11629|11628|205
1655823800000|2022-06-21 15:03:20|11631|11630|11639|11638|11639|11638|11630.8|11629.8|472
1655823810000|2022-06-21 15:03:30|11639.3|11638.3|11638.3|11637.3|11639.5|11638.5|11637.8|11636.8|244
1655823820000|2022-06-21 15:03:40|11638.2|11637.2|11638.8|11637.8|11639.3|11638.3|11637.8|11636.8|141
1655823830000|2022-06-21 15:03:50|11638.9|11637.9|11638.3|11637.3|11640|11639|11638.2|11637.2|140
1655823840000|2022-06-21 15:04:00|11638.8|11637.8|11639.3|11638.3|11640.5|11639.5|11637.8|11636.8|216
1655823850000|2022-06-21 15:04:10|11639.8|11638.8|11638|11637|11640.5|11639.5|11636.3|11635.3|161
1655823860000|2022-06-21 15:04:20|11638.3|11637.3|11639.8|11638.8|11639.8|11638.8|11637.3|11636.3|121
1655823870000|2022-06-21 15:04:30|11639.7|11638.7|11637.4|11636.4|11640|11639|11637.4|11636.4|122
1655823880000|2022-06-21 15:04:40|11637.7|11636.7|11638.8|11637.8|11639.3|11638.3|11637.5|11636.5|93
1655823890000|2022-06-21 15:04:50|11638.9|11637.9|11639|11638|11639.4|11638.4|11638|11637|149
1655823900000|2022-06-21 15:05:00|11639.3|11638.3|11636.9|11635.9|11639.5|11638.5|11636.5|11635.5|245
1655823910000|2022-06-21 15:05:10|11637|11636|11633.7|11632.7|11637|11636|11633.4|11632.4|300
1655823920000|2022-06-21 15:05:20|11633.8|11632.8|11636.9|11635.9|11637|11636|11633.8|11632.8|112
1655823930000|2022-06-21 15:05:30|11636.8|11635.8|11635.8|11634.8|11638.8|11637.8|11635.8|11634.8|97
1655823940000|2022-06-21 15:05:40|11636.3|11635.3|11634.9|11633.9|11637.7|11636.7|11634.5|11633.5|119
1655823950000|2022-06-21 15:05:50|11635.2|11634.2|11633.5|11632.5|11636.4|11635.4|11633.5|11632.5|135
1655823960000|2022-06-21 15:06:00|11633.7|11632.7|11629.4|11628.4|11634.3|11633.3|11628.9|11627.9|231
1655823970000|2022-06-21 15:06:10|11629.5|11628.5|11625.3|11624.3|11630.2|11629.2|11624.5|11623.5|295
1655823980000|2022-06-21 15:06:20|11625.2|11624.2|11629.7|11628.7|11629.7|11628.7|11624.2|11623.2|174
1655823990000|2022-06-21 15:06:30|11629.3|11628.3|11626.4|11625.4|11631|11630|11625.8|11624.8|134
1655824000000|2022-06-21 15:06:40|11626.7|11625.7|11628.8|11627.8|11629|11628|11626.7|11625.7|75
1655824010000|2022-06-21 15:06:50|11629|11628|11627.4|11626.4|11629.4|11628.4|11626.3|11625.3|180
1655824020000|2022-06-21 15:07:00|11627.3|11626.3|11626.9|11625.9|11627.8|11626.8|11624.9|11623.9|117
1655824030000|2022-06-21 15:07:10|11626.8|11625.8|11627.2|11626.2|11627.5|11626.5|11625|11624|108
1655824040000|2022-06-21 15:07:20|11627.3|11626.3|11625.7|11624.7|11627.8|11626.8|11624.5|11623.5|90
1655824050000|2022-06-21 15:07:30|11625.5|11624.5|11625.2|11624.2|11626.5|11625.5|11624|11623|127
1655824060000|2022-06-21 15:07:40|11625.3|11624.3|11623.5|11622.5|11625.5|11624.5|11622.7|11621.7|127
1655824070000|2022-06-21 15:07:50|11623.9|11622.9|11628|11627|11628.8|11627.8|11623.7|11622.7|181
1655824080000|2022-06-21 15:08:00|11628.8|11627.8|11627.8|11626.8|11630.5|11629.5|11627|11626|231
1655824090000|2022-06-21 15:08:10|11627.7|11626.7|11629.3|11628.3|11630.4|11629.4|11627.3|11626.3|90
1655824100000|2022-06-21 15:08:20|11629.4|11628.4|11629.3|11628.3|11630|11629|11628.4|11627.4|127
1655824110000|2022-06-21 15:08:30|11629|11628|11634.5|11633.5|11634.5|11633.5|11628.5|11627.5|194
1655824120000|2022-06-21 15:08:40|11634.3|11633.3|11635|11634|11637.8|11636.8|11633.5|11632.5|274
1655824130000|2022-06-21 15:08:50|11634.5|11633.5|11637|11636|11639.2|11638.2|11632.9|11631.9|267
1655824140000|2022-06-21 15:09:00|11637.3|11636.3|11634.5|11633.5|11638.3|11637.3|11634.3|11633.3|143
1655824150000|2022-06-21 15:09:10|11634.7|11633.7|11632.5|11631.5|11635.4|11634.4|11632|11631|103
1655824160000|2022-06-21 15:09:20|11632|11631|11629.5|11628.5|11632.7|11631.7|11629.3|11628.3|162
1655824170000|2022-06-21 15:09:30|11629.9|11628.9|11628.4|11627.4|11631.8|11630.8|11628.4|11627.4|119
1655824180000|2022-06-21 15:09:40|11627.9|11626.9|11630|11629|11630.3|11629.3|11626.5|11625.5|147
1655824190000|2022-06-21 15:09:50|11630.3|11629.3|11635.5|11634.5|11636.3|11635.3|11630.3|11629.3|155
1655824200000|2022-06-21 15:10:00|11635.8|11634.8|11635.7|11634.7|11638.3|11637.3|11635.5|11634.5|242
1655824210000|2022-06-21 15:10:10|11635.5|11634.5|11635.7|11634.7|11637.5|11636.5|11635.4|11634.4|169
1655824220000|2022-06-21 15:10:20|11635.5|11634.5|11629.8|11628.8|11635.5|11634.5|11629.3|11628.3|192
1655824230000|2022-06-21 15:10:30|11629.7|11628.7|11634.8|11633.8|11634.8|11633.8|11629.3|11628.3|90
1655824240000|2022-06-21 15:10:40|11635|11634|11632.4|11631.4|11636.3|11635.3|11632.4|11631.4|127
1655824250000|2022-06-21 15:10:50|11632.3|11631.3|11634.3|11633.3|11634.5|11633.5|11631.5|11630.5|108
1655824260000|2022-06-21 15:11:00|11634.4|11633.4|11634.2|11633.2|11636.5|11635.5|11633.3|11632.3|134
1655824270000|2022-06-21 15:11:10|11634|11633|11634.8|11633.8|11635.4|11634.4|11633.8|11632.8|58
1655824280000|2022-06-21 15:11:20|11634.7|11633.7|11630.8|11629.8|11634.7|11633.7|11629.5|11628.5|197
1655824290000|2022-06-21 15:11:30|11630.5|11629.5|11627.8|11626.8|11630.5|11629.5|11626.9|11625.9|206
1655824300000|2022-06-21 15:11:40|11627.9|11626.9|11623.3|11622.3|11627.9|11626.9|11623|11622|304
1655824310000|2022-06-21 15:11:50|11623.4|11622.4|11622.3|11621.3|11623.5|11622.5|11621.7|11620.7|143
1655824320000|2022-06-21 15:12:00|11622.4|11621.4|11618.7|11617.7|11623.3|11622.3|11618.2|11617.2|415
1655824330000|2022-06-21 15:12:10|11618.5|11617.5|11618.2|11617.2|11618.9|11617.9|11617.3|11616.3|215
1655824340000|2022-06-21 15:12:20|11618.3|11617.3|11620|11619|11621.9|11620.9|11617.7|11616.7|154
1655824350000|2022-06-21 15:12:30|11619.8|11618.8|11623.5|11622.5|11623.8|11622.8|11618.3|11617.3|158
1655824360000|2022-06-21 15:12:40|11623.7|11622.7|11621.5|11620.5|11623.9|11622.9|11621.2|11620.2|203
1655824370000|2022-06-21 15:12:50|11620.9|11619.9|11620.5|11619.5|11622.9|11621.9|11620.2|11619.2|84
1655824380000|2022-06-21 15:13:00|11620.4|11619.4|11620.8|11619.8|11623.5|11622.5|11620.4|11619.4|116
1655824390000|2022-06-21 15:13:10|11619.8|11618.8|11624.3|11623.3|11624.3|11623.3|11619.7|11618.7|120
1655824400000|2022-06-21 15:13:20|11624.4|11623.4|11623.2|11622.2|11624.4|11623.4|11620.9|11619.9|136
1655824410000|2022-06-21 15:13:30|11623.8|11622.8|11623.5|11622.5|11624|11623|11621.8|11620.8|92
1655824420000|2022-06-21 15:13:40|11623.8|11622.8|11620.8|11619.8|11624|11623|11620.8|11619.8|83
1655824430000|2022-06-21 15:13:50|11620.5|11619.5|11620.7|11619.7|11623.7|11622.7|11620.2|11619.2|94
1655824440000|2022-06-21 15:14:00|11620.5|11619.5|11621.8|11620.8|11622.9|11621.9|11619.8|11618.8|117
1655824450000|2022-06-21 15:14:10|11621.9|11620.9|11622.3|11621.3|11623.3|11622.3|11620.2|11619.2|93
1655824460000|2022-06-21 15:14:20|11622.2|11621.2|11620.8|11619.8|11622.2|11621.2|11619.3|11618.3|140
1655824470000|2022-06-21 15:14:30|11620.7|11619.7|11622.8|11621.8|11623.9|11622.9|11620|11619|143
1655824480000|2022-06-21 15:14:40|11622.5|11621.5|11626|11625|11626|11625|11622.2|11621.2|119
1655824490000|2022-06-21 15:14:50|11626.3|11625.3|11626.2|11625.2|11627|11626|11625|11624|213
1655824500000|2022-06-21 15:15:00|11626.5|11625.5|11621.8|11620.8|11626.5|11625.5|11621.3|11620.3|157
1655824510000|2022-06-21 15:15:10|11622|11621|11621.8|11620.8|11623.7|11622.7|11621.3|11620.3|174
1655824520000|2022-06-21 15:15:20|11621.9|11620.9|11622.8|11621.8|11623.5|11622.5|11621.3|11620.3|69
1655824530000|2022-06-21 15:15:30|11622.7|11621.7|11624.5|11623.5|11624.5|11623.5|11622|11621|95
1655824540000|2022-06-21 15:15:40|11624.7|11623.7|11627.2|11626.2|11627.8|11626.8|11624.3|11623.3|101
1655824550000|2022-06-21 15:15:50|11627.3|11626.3|11628.8|11627.8|11629|11628|11627|11626|156
1655824560000|2022-06-21 15:16:00|11628.2|11627.2|11632|11631|11632.5|11631.5|11628.2|11627.2|233
1655824570000|2022-06-21 15:16:10|11632.2|11631.2|11632.5|11631.5|11633.3|11632.3|11630.8|11629.8|161
1655824580000|2022-06-21 15:16:20|11632.7|11631.7|11636.3|11635.3|11636.3|11635.3|11632.3|11631.3|218
1655824590000|2022-06-21 15:16:30|11636|11635|11637.5|11636.5|11638|11637|11635.8|11634.8|234
1655824600000|2022-06-21 15:16:40|11637|11636|11635|11634|11637|11636|11632.5|11631.5|251
1655824610000|2022-06-21 15:16:50|11634.9|11633.9|11635.8|11634.8|11636.5|11635.5|11633.8|11632.8|83
1655824620000|2022-06-21 15:17:00|11635.7|11634.7|11633.3|11632.3|11636.8|11635.8|11631.9|11630.9|140
1655824630000|2022-06-21 15:17:10|11633.4|11632.4|11632.3|11631.3|11635.4|11634.4|11632|11631|109
1655824640000|2022-06-21 15:17:20|11632.2|11631.2|11631.9|11630.9|11634|11633|11631.8|11630.8|113
1655824650000|2022-06-21 15:17:30|11632.3|11631.3|11629.5|11628.5|11633.3|11632.3|11629.4|11628.4|250
1655824660000|2022-06-21 15:17:40|11629.8|11628.8|11630.8|11629.8|11631.9|11630.9|11628.8|11627.8|111
1655824670000|2022-06-21 15:17:50|11630.7|11629.7|11631|11630|11631.8|11630.8|11630.5|11629.5|73
1655824680000|2022-06-21 15:18:00|11630.9|11629.9|11627.3|11626.3|11632.8|11631.8|11627.2|11626.2|143
1655824690000|2022-06-21 15:18:10|11627|11626|11625.5|11624.5|11627.4|11626.4|11622.3|11621.3|307
1655824700000|2022-06-21 15:18:20|11625.4|11624.4|11623.9|11622.9|11625.5|11624.5|11623.5|11622.5|59
1655824710000|2022-06-21 15:18:30|11623.8|11622.8|11624.8|11623.8|11624.8|11623.8|11621.8|11620.8|130
1655824720000|2022-06-21 15:18:40|11624.4|11623.4|11627.7|11626.7|11627.7|11626.7|11624.3|11623.3|118
1655824730000|2022-06-21 15:18:50|11627.8|11626.8|11628.5|11627.5|11628.8|11627.8|11626.8|11625.8|59
1655824740000|2022-06-21 15:19:00|11628.8|11627.8|11625.8|11624.8|11629.3|11628.3|11624.4|11623.4|87
1655824750000|2022-06-21 15:19:10|11625.7|11624.7|11626.4|11625.4|11627.9|11626.9|11625.3|11624.3|70
1655824760000|2022-06-21 15:19:20|11626.5|11625.5|11626.9|11625.9|11627.2|11626.2|11625|11624|60
1655824770000|2022-06-21 15:19:30|11626.8|11625.8|11627.8|11626.8|11628.8|11627.8|11625.3|11624.3|131
1655824780000|2022-06-21 15:19:40|11627.9|11626.9|11629|11628|11629.5|11628.5|11627.9|11626.9|69
1655824790000|2022-06-21 15:19:50|11628.4|11627.4|11628.5|11627.5|11628.9|11627.9|11626.9|11625.9|78
1655824800000|2022-06-21 15:20:00|11628.8|11627.8|11630.5|11629.5|11631|11630|11628.5|11627.5|119
1655824810000|2022-06-21 15:20:10|11630.4|11629.4|11632.8|11631.8|11632.8|11631.8|11630.3|11629.3|127
1655824820000|2022-06-21 15:20:20|11632.7|11631.7|11634.5|11633.5|11636.2|11635.2|11632.3|11631.3|209
1655824830000|2022-06-21 15:20:30|11635.2|11634.2|11634.4|11633.4|11635.3|11634.3|11632.8|11631.8|139
1655824840000|2022-06-21 15:20:40|11634.2|11633.2|11630.2|11629.2|11635.2|11634.2|11630|11629|147
1655824850000|2022-06-21 15:20:50|11630|11629|11627.2|11626.2|11631|11630|11626.8|11625.8|126
1655824860000|2022-06-21 15:21:00|11627|11626|11624.7|11623.7|11627.4|11626.4|11622.7|11621.7|246
1655824870000|2022-06-21 15:21:10|11624.5|11623.5|11622.8|11621.8|11625.5|11624.5|11622.7|11621.7|157
1655824880000|2022-06-21 15:21:20|11622.7|11621.7|11623.3|11622.3|11624.7|11623.7|11622.3|11621.3|235
1655824890000|2022-06-21 15:21:30|11623.4|11622.4|11626.5|11625.5|11627.3|11626.3|11623.2|11622.2|107
1655824900000|2022-06-21 15:21:40|11626.7|11625.7|11625.2|11624.2|11627.7|11626.7|11624.7|11623.7|73
1655824910000|2022-06-21 15:21:50|11625.3|11624.3|11624.7|11623.7|11625.9|11624.9|11623.5|11622.5|84
1655824920000|2022-06-21 15:22:00|11624.5|11623.5|11622|11621|11624.8|11623.8|11620.9|11619.9|171
1655824930000|2022-06-21 15:22:10|11621.8|11620.8|11626|11625|11626.8|11625.8|11620.5|11619.5|100
1655824940000|2022-06-21 15:22:20|11626.3|11625.3|11623.5|11622.5|11627.3|11626.3|11622|11621|128
1655824950000|2022-06-21 15:22:30|11623.7|11622.7|11622.4|11621.4|11623.9|11622.9|11621.8|11620.8|58
1655824960000|2022-06-21 15:22:40|11622.3|11621.3|11620.2|11619.2|11622.9|11621.9|11620.2|11619.2|104
1655824970000|2022-06-21 15:22:50|11620.3|11619.3|11618.4|11617.4|11620.7|11619.7|11617.9|11616.9|152
1655824980000|2022-06-21 15:23:00|11618.5|11617.5|11616.5|11615.5|11618.5|11617.5|11614.5|11613.5|276
1655824990000|2022-06-21 15:23:10|11616.7|11615.7|11617.4|11616.4|11619.4|11618.4|11616.3|11615.3|134
1655825000000|2022-06-21 15:23:20|11617.5|11616.5|11613.8|11612.8|11617.9|11616.9|11613.5|11612.5|129
1655825010000|2022-06-21 15:23:30|11613.9|11612.9|11614.3|11613.3|11615|11614|11613.5|11612.5|74
1655825020000|2022-06-21 15:23:40|11614.4|11613.4|11610.3|11609.3|11614.9|11613.9|11610.2|11609.2|244
1655825030000|2022-06-21 15:23:50|11610.5|11609.5|11608.8|11607.8|11611.9|11610.9|11608.7|11607.7|233
1655825040000|2022-06-21 15:24:00|11608.9|11607.9|11609.7|11608.7|11610.5|11609.5|11607.3|11606.3|263
1655825050000|2022-06-21 15:24:10|11609.5|11608.5|11611.3|11610.3|11611.5|11610.5|11607.8|11606.8|173
1655825060000|2022-06-21 15:24:20|11611.4|11610.4|11612.8|11611.8|11613.8|11612.8|11610.5|11609.5|153
1655825070000|2022-06-21 15:24:30|11613|11612|11615|11614|11615.8|11614.8|11612.8|11611.8|146
1655825080000|2022-06-21 15:24:40|11614.9|11613.9|11614.8|11613.8|11615.3|11614.3|11613.3|11612.3|111
1655825090000|2022-06-21 15:24:50|11615.2|11614.2|11614.4|11613.4|11615.5|11614.5|11613.7|11612.7|118
1655825100000|2022-06-21 15:25:00|11614.7|11613.7|11615|11614|11615.8|11614.8|11612.4|11611.4|105
1655825110000|2022-06-21 15:25:10|11614.9|11613.9|11613.3|11612.3|11615.2|11614.2|11613.3|11612.3|78
1655825120000|2022-06-21 15:25:20|11613.2|11612.2|11611.7|11610.7|11613.3|11612.3|11610.4|11609.4|119
1655825130000|2022-06-21 15:25:30|11611.8|11610.8|11614.4|11613.4|11614.5|11613.5|11611.2|11610.2|69
1655825140000|2022-06-21 15:25:40|11614.3|11613.3|11612.3|11611.3|11614.5|11613.5|11612.3|11611.3|60
1655825150000|2022-06-21 15:25:50|11612.4|11611.4|11614.5|11613.5|11614.8|11613.8|11611.8|11610.8|62
1655825160000|2022-06-21 15:26:00|11614.7|11613.7|11620.2|11619.2|11620.5|11619.5|11614.7|11613.7|313
1655825170000|2022-06-21 15:26:10|11620.4|11619.4|11618.5|11617.5|11620.8|11619.8|11616.8|11615.8|177
1655825180000|2022-06-21 15:26:20|11618.8|11617.8|11619.7|11618.7|11620.8|11619.8|11617.3|11616.3|106
1655825190000|2022-06-21 15:26:30|11619.9|11618.9|11620.8|11619.8|11621|11620|11618.5|11617.5|79
1655825200000|2022-06-21 15:26:40|11621|11620|11620.9|11619.9|11621.5|11620.5|11619.8|11618.8|94
1655825210000|2022-06-21 15:26:50|11620.8|11619.8|11621.5|11620.5|11622.5|11621.5|11620.4|11619.4|78
1655825220000|2022-06-21 15:27:00|11621.4|11620.4|11619.3|11618.3|11621.5|11620.5|11618.4|11617.4|105
1655825230000|2022-06-21 15:27:10|11619.2|11618.2|11620.7|11619.7|11620.8|11619.8|11618|11617|61
1655825240000|2022-06-21 15:27:20|11620.8|11619.8|11619.2|11618.2|11621.2|11620.2|11618.5|11617.5|61
1655825250000|2022-06-21 15:27:30|11619|11618|11618.2|11617.2|11619.3|11618.3|11617.8|11616.8|44
1655825260000|2022-06-21 15:27:40|11618.3|11617.3|11617.8|11616.8|11618.7|11617.7|11617.2|11616.2|82
1655825270000|2022-06-21 15:27:50|11617.7|11616.7|11615.5|11614.5|11618|11617|11615|11614|123
1655825280000|2022-06-21 15:28:00|11615.4|11614.4|11614|11613|11616|11615|11613.3|11612.3|150
1655825290000|2022-06-21 15:28:10|11614.2|11613.2|11613.5|11612.5|11614.3|11613.3|11612.8|11611.8|116
1655825300000|2022-06-21 15:28:20|11613.8|11612.8|11614.8|11613.8|11615.5|11614.5|11612|11611|106
1655825310000|2022-06-21 15:28:30|11614|11613|11614.3|11613.3|11615.3|11614.3|11613.5|11612.5|57
1655825320000|2022-06-21 15:28:40|11614.4|11613.4|11613|11612|11615|11614|11613|11612|72
1655825330000|2022-06-21 15:28:50|11613.2|11612.2|11611.5|11610.5|11613.3|11612.3|11611.3|11610.3|100
1655825340000|2022-06-21 15:29:00|11610.8|11609.8|11612.3|11611.3|11613.4|11612.4|11610.8|11609.8|154
1655825350000|2022-06-21 15:29:10|11612.4|11611.4|11612.4|11611.4|11614|11613|11611.8|11610.8|67
1655825360000|2022-06-21 15:29:20|11612.5|11611.5|11611.8|11610.8|11613.5|11612.5|11611.5|11610.5|52
1655825370000|2022-06-21 15:29:30|11611.9|11610.9|11609.3|11608.3|11612.2|11611.2|11609.3|11608.3|149
1655825380000|2022-06-21 15:29:40|11609.5|11608.5|11610.5|11609.5|11612.3|11611.3|11609.5|11608.5|85
1655825390000|2022-06-21 15:29:50|11610.4|11609.4|11612|11611|11613.3|11612.3|11609.5|11608.5|78
1655825400000|2022-06-21 15:30:00|11612.4|11611.4|11612.3|11611.3|11613.4|11612.4|11610.8|11609.8|82
1655825410000|2022-06-21 15:30:10|11612.2|11611.2|11610.7|11609.7|11612.2|11611.2|11610.4|11609.4|136
1655825420000|2022-06-21 15:30:20|11610.5|11609.5|11613.8|11612.8|11614.2|11613.2|11610.2|11609.2|146
1655825430000|2022-06-21 15:30:30|11613.9|11612.9|11611.9|11610.9|11614.5|11613.5|11610.5|11609.5|108
1655825440000|2022-06-21 15:30:40|11612|11611|11611|11610|11612.3|11611.3|11611|11610|86
1655825450000|2022-06-21 15:30:50|11610.8|11609.8|11612.8|11611.8|11612.9|11611.9|11608.9|11607.9|273
1655825460000|2022-06-21 15:31:00|11613|11612|11617.2|11616.2|11617.7|11616.7|11613|11612|239
1655825470000|2022-06-21 15:31:10|11617|11616|11619.3|11618.3|11619.4|11618.4|11616.9|11615.9|97
1655825480000|2022-06-21 15:31:20|11619.4|11618.4|11620.3|11619.3|11620.4|11619.4|11618.7|11617.7|110
1655825490000|2022-06-21 15:31:30|11619.8|11618.8|11617|11616|11619.8|11618.8|11615.5|11614.5|205
1655825500000|2022-06-21 15:31:40|11617.3|11616.3|11617.3|11616.3|11619|11618|11617.3|11616.3|122
1655825510000|2022-06-21 15:31:50|11617.4|11616.4|11619.3|11618.3|11620.5|11619.5|11617.4|11616.4|128
1655825520000|2022-06-21 15:32:00|11619.5|11618.5|11616|11615|11620.5|11619.5|11616|11615|128
1655825530000|2022-06-21 15:32:10|11615.8|11614.8|11614.2|11613.2|11615.8|11614.8|11614|11613|83
1655825540000|2022-06-21 15:32:20|11614|11613|11616|11615|11616.3|11615.3|11613.2|11612.2|81
1655825550000|2022-06-21 15:32:30|11616.3|11615.3|11614.3|11613.3|11616.3|11615.3|11613.5|11612.5|87
1655825560000|2022-06-21 15:32:40|11614.2|11613.2|11616.4|11615.4|11617.3|11616.3|11613.8|11612.8|50
1655825570000|2022-06-21 15:32:50|11616.3|11615.3|11614.8|11613.8|11616.8|11615.8|11613.5|11612.5|64
1655825580000|2022-06-21 15:33:00|11615.4|11614.4|11616|11615|11617.8|11616.8|11615.4|11614.4|94
1655825590000|2022-06-21 15:33:10|11615.8|11614.8|11617|11616|11617.3|11616.3|11613.5|11612.5|85
1655825600000|2022-06-21 15:33:20|11616.9|11615.9|11616.5|11615.5|11617.3|11616.3|11614.5|11613.5|62
1655825610000|2022-06-21 15:33:30|11616.4|11615.4|11617.9|11616.9|11618.3|11617.3|11615.5|11614.5|68
1655825620000|2022-06-21 15:33:40|11617.8|11616.8|11620|11619|11620.5|11619.5|11617.8|11616.8|94
1655825630000|2022-06-21 15:33:50|11619.2|11618.2|11618.8|11617.8|11620.3|11619.3|11617.8|11616.8|61
1655825640000|2022-06-21 15:34:00|11619|11618|11613.9|11612.9|11619.2|11618.2|11613.4|11612.4|89
1655825650000|2022-06-21 15:34:10|11614|11613|11615|11614|11615.5|11614.5|11612.3|11611.3|116
1655825660000|2022-06-21 15:34:20|11615.2|11614.2|11615.7|11614.7|11616.3|11615.3|11614.5|11613.5|57
1655825670000|2022-06-21 15:34:30|11615.4|11614.4|11615.2|11614.2|11615.8|11614.8|11612.5|11611.5|143
1655825680000|2022-06-21 15:34:40|11615|11614|11614.5|11613.5|11615.3|11614.3|11612.8|11611.8|77
1655825690000|2022-06-21 15:34:50|11614.4|11613.4|11617|11616|11617.5|11616.5|11613.7|11612.7|73
1655825700000|2022-06-21 15:35:00|11616.9|11615.9|11616.3|11615.3|11617.8|11616.8|11613.8|11612.8|119
1655825710000|2022-06-21 15:35:10|11616.4|11615.4|11613.9|11612.9|11617.8|11616.8|11613.7|11612.7|118
1655825720000|2022-06-21 15:35:20|11613.8|11612.8|11615.2|11614.2|11615.4|11614.4|11613|11612|50
1655825730000|2022-06-21 15:35:30|11615|11614|11618.5|11617.5|11618.7|11617.7|11613.7|11612.7|95
1655825740000|2022-06-21 15:35:40|11618.4|11617.4|11619.8|11618.8|11620.3|11619.3|11616.5|11615.5|69
1655825750000|2022-06-21 15:35:50|11619.7|11618.7|11620.7|11619.7|11621.4|11620.4|11619.7|11618.7|119
1655825760000|2022-06-21 15:36:00|11620.5|11619.5|11618.3|11617.3|11621.8|11620.8|11618.3|11617.3|112
1655825770000|2022-06-21 15:36:10|11618.5|11617.5|11610.2|11609.2|11618.5|11617.5|11610|11609|282
1655825780000|2022-06-21 15:36:20|11610.3|11609.3|11612.8|11611.8|11613.5|11612.5|11608.8|11607.8|161
1655825790000|2022-06-21 15:36:30|11612.9|11611.9|11609.8|11608.8|11613.3|11612.3|11607.8|11606.8|137
1655825800000|2022-06-21 15:36:40|11609.7|11608.7|11606.3|11605.3|11609.7|11608.7|11605.8|11604.8|233
1655825810000|2022-06-21 15:36:50|11606.5|11605.5|11603.9|11602.9|11606.5|11605.5|11602.8|11601.8|374
1655825820000|2022-06-21 15:37:00|11603.7|11602.7|11602.3|11601.3|11605|11604|11601.5|11600.5|220
1655825830000|2022-06-21 15:37:10|11602.5|11601.5|11603.3|11602.3|11608.4|11607.4|11602.2|11601.2|213
1655825840000|2022-06-21 15:37:20|11602.9|11601.9|11602.8|11601.8|11603.8|11602.8|11602.2|11601.2|63
1655825850000|2022-06-21 15:37:30|11602.7|11601.7|11599.5|11598.5|11603|11602|11599.2|11598.2|186
1655825860000|2022-06-21 15:37:40|11599.8|11598.8|11598|11597|11600.8|11599.8|11597.8|11596.8|263
1655825870000|2022-06-21 15:37:50|11598.3|11597.3|11596.7|11595.7|11600.4|11599.4|11595.9|11594.9|178
1655825880000|2022-06-21 15:38:00|11596.5|11595.5|11593.9|11592.9|11596.5|11595.5|11593.7|11592.7|268
1655825890000|2022-06-21 15:38:10|11593.8|11592.8|11597.9|11596.9|11598.7|11597.7|11593.5|11592.5|242
1655825900000|2022-06-21 15:38:20|11597.8|11596.8|11600.5|11599.5|11601|11600|11595.7|11594.7|166
1655825910000|2022-06-21 15:38:30|11600.3|11599.3|11603.7|11602.7|11603.8|11602.8|11600|11599|162
1655825920000|2022-06-21 15:38:40|11603.5|11602.5|11601|11600|11604.2|11603.2|11598.8|11597.8|131
1655825930000|2022-06-21 15:38:50|11600.7|11599.7|11599|11598|11601.9|11600.9|11598.8|11597.8|62
1655825940000|2022-06-21 15:39:00|11599.2|11598.2|11599.5|11598.5|11602.3|11601.3|11598|11597|95
1655825950000|2022-06-21 15:39:10|11599.4|11598.4|11600.8|11599.8|11602.3|11601.3|11599.2|11598.2|88
1655825960000|2022-06-21 15:39:20|11600.9|11599.9|11599.3|11598.3|11602|11601|11598.8|11597.8|72
1655825970000|2022-06-21 15:39:30|11599.4|11598.4|11597.3|11596.3|11599.4|11598.4|11596.4|11595.4|91
1655825980000|2022-06-21 15:39:40|11597|11596|11595.5|11594.5|11597.4|11596.4|11595.2|11594.2|111
1655825990000|2022-06-21 15:39:50|11595.4|11594.4|11594.5|11593.5|11595.8|11594.8|11593.8|11592.8|112
1655826000000|2022-06-21 15:40:00|11594.8|11593.8|11593|11592|11595.9|11594.9|11592|11591|347
1655826010000|2022-06-21 15:40:10|11593.2|11592.2|11593.8|11592.8|11596.8|11595.8|11593.2|11592.2|160
1655826020000|2022-06-21 15:40:20|11594|11593|11592.3|11591.3|11594.9|11593.9|11592|11591|121
1655826030000|2022-06-21 15:40:30|11592.5|11591.5|11590|11589|11592.5|11591.5|11588.8|11587.8|397
1655826040000|2022-06-21 15:40:40|11590.3|11589.3|11589.7|11588.7|11591.2|11590.2|11588.3|11587.3|208
1655826050000|2022-06-21 15:40:50|11589.3|11588.3|11589.8|11588.8|11590.8|11589.8|11588.5|11587.5|161
1655826060000|2022-06-21 15:41:00|11589|11588|11588.5|11587.5|11589.5|11588.5|11587|11586|309
1655826070000|2022-06-21 15:41:10|11588.8|11587.8|11588.5|11587.5|11590.3|11589.3|11587.2|11586.2|202
1655826080000|2022-06-21 15:41:20|11589.3|11588.3|11593|11592|11593.3|11592.3|11589.3|11588.3|191
1655826090000|2022-06-21 15:41:30|11593.2|11592.2|11595.4|11594.4|11595.5|11594.5|11592.8|11591.8|97
1655826100000|2022-06-21 15:41:40|11596|11595|11597.3|11596.3|11598.4|11597.4|11595.4|11594.4|245
1655826110000|2022-06-21 15:41:50|11597|11596|11597.8|11596.8|11598|11597|11595.2|11594.2|130
1655826120000|2022-06-21 15:42:00|11597.7|11596.7|11601.5|11600.5|11603.5|11602.5|11597.7|11596.7|199
1655826130000|2022-06-21 15:42:10|11601.7|11600.7|11601.8|11600.8|11603.2|11602.2|11601.2|11600.2|105
1655826140000|2022-06-21 15:42:20|11601.9|11600.9|11602.4|11601.4|11603.7|11602.7|11601.5|11600.5|105
1655826150000|2022-06-21 15:42:30|11602.5|11601.5|11605.5|11604.5|11606.3|11605.3|11601.5|11600.5|187
1655826160000|2022-06-21 15:42:40|11605.3|11604.3|11605|11604|11606.2|11605.2|11604|11603|140
1655826170000|2022-06-21 15:42:50|11604.8|11603.8|11603.5|11602.5|11605.3|11604.3|11602.5|11601.5|90
1655826180000|2022-06-21 15:43:00|11604.2|11603.2|11602.5|11601.5|11604.8|11603.8|11602.3|11601.3|102
1655826190000|2022-06-21 15:43:10|11602.7|11601.7|11602.2|11601.2|11602.7|11601.7|11601|11600|109
1655826200000|2022-06-21 15:43:20|11601.7|11600.7|11604.3|11603.3|11604.5|11603.5|11600.5|11599.5|81
1655826210000|2022-06-21 15:43:30|11604|11603|11604.5|11603.5|11605.8|11604.8|11603.5|11602.5|68
1655826220000|2022-06-21 15:43:40|11604.7|11603.7|11604.3|11603.3|11605.3|11604.3|11603.3|11602.3|74
1655826230000|2022-06-21 15:43:50|11604.4|11603.4|11603|11602|11604.5|11603.5|11602.3|11601.3|71
1655826240000|2022-06-21 15:44:00|11602.9|11601.9|11600.8|11599.8|11603.8|11602.8|11600.5|11599.5|180
1655826250000|2022-06-21 15:44:10|11600.9|11599.9|11595.8|11594.8|11601|11600|11595.7|11594.7|228
1655826260000|2022-06-21 15:44:20|11595.7|11594.7|11594.3|11593.3|11596.3|11595.3|11593.8|11592.8|117
1655826270000|2022-06-21 15:44:30|11594.2|11593.2|11593|11592|11596|11595|11593|11592|99
1655826280000|2022-06-21 15:44:40|11592.8|11591.8|11592.7|11591.7|11594.3|11593.3|11592|11591|76
1655826290000|2022-06-21 15:44:50|11592.5|11591.5|11596.8|11595.8|11597.3|11596.3|11592.5|11591.5|79
1655826300000|2022-06-21 15:45:00|11597.3|11596.3|11594.3|11593.3|11597.3|11596.3|11593.3|11592.3|190
1655826310000|2022-06-21 15:45:10|11593.5|11592.5|11593.7|11592.7|11595.3|11594.3|11591.8|11590.8|109
1655826320000|2022-06-21 15:45:20|11593.8|11592.8|11590.5|11589.5|11593.8|11592.8|11589.9|11588.9|119
1655826330000|2022-06-21 15:45:30|11590.3|11589.3|11588|11587|11590.4|11589.4|11586|11585|239
1655826340000|2022-06-21 15:45:40|11587.8|11586.8|11582.9|11581.9|11587.8|11586.8|11581.9|11580.9|379
1655826350000|2022-06-21 15:45:50|11582.8|11581.8|11583.3|11582.3|11583.5|11582.5|11580|11579|315
1655826360000|2022-06-21 15:46:00|11583|11582|11583.8|11582.8|11584.8|11583.8|11580|11579|454
1655826370000|2022-06-21 15:46:10|11583.7|11582.7|11589.3|11588.3|11589.3|11588.3|11581.5|11580.5|233
1655826380000|2022-06-21 15:46:20|11589.5|11588.5|11589|11588|11591.3|11590.3|11588.7|11587.7|156
1655826390000|2022-06-21 15:46:30|11588.9|11587.9|11587.3|11586.3|11590.5|11589.5|11586.8|11585.8|120
1655826400000|2022-06-21 15:46:40|11587.5|11586.5|11591.5|11590.5|11591.5|11590.5|11587.3|11586.3|142
1655826410000|2022-06-21 15:46:50|11591.8|11590.8|11591.9|11590.9|11592.3|11591.3|11590.8|11589.8|123
1655826420000|2022-06-21 15:47:00|11591.8|11590.8|11588.5|11587.5|11592.5|11591.5|11588|11587|116
1655826430000|2022-06-21 15:47:10|11588.4|11587.4|11593.3|11592.3|11593.3|11592.3|11588.3|11587.3|142
1655826440000|2022-06-21 15:47:20|11593.2|11592.2|11592.4|11591.4|11593.8|11592.8|11590.4|11589.4|84
1655826450000|2022-06-21 15:47:30|11592.9|11591.9|11591.7|11590.7|11593|11592|11591.4|11590.4|50
1655826460000|2022-06-21 15:47:40|11591.5|11590.5|11592.4|11591.4|11594.8|11593.8|11591.2|11590.2|99
1655826470000|2022-06-21 15:47:50|11592.5|11591.5|11591.8|11590.8|11592.9|11591.9|11591|11590|82
1655826480000|2022-06-21 15:48:00|11591.9|11590.9|11589.8|11588.8|11592.8|11591.8|11588.2|11587.2|99
1655826490000|2022-06-21 15:48:10|11589.9|11588.9|11588.8|11587.8|11590.8|11589.8|11588.8|11587.8|52
1655826500000|2022-06-21 15:48:20|11588.9|11587.9|11586.3|11585.3|11589.5|11588.5|11585.9|11584.9|117
1655826510000|2022-06-21 15:48:30|11586.5|11585.5|11586.4|11585.4|11587.3|11586.3|11585|11584|143
1655826520000|2022-06-21 15:48:40|11586.9|11585.9|11590.3|11589.3|11591.3|11590.3|11586.8|11585.8|121
1655826530000|2022-06-21 15:48:50|11590.5|11589.5|11591.3|11590.3|11591.7|11590.7|11588.8|11587.8|53
1655826540000|2022-06-21 15:49:00|11591|11590|11590.5|11589.5|11591.5|11590.5|11588.8|11587.8|101
1655826550000|2022-06-21 15:49:10|11590.7|11589.7|11591.7|11590.7|11592.3|11591.3|11589.5|11588.5|62
1655826560000|2022-06-21 15:49:20|11591.8|11590.8|11591.8|11590.8|11592.3|11591.3|11590.8|11589.8|82
1655826570000|2022-06-21 15:49:30|11591.9|11590.9|11588.8|11587.8|11591.9|11590.9|11588.3|11587.3|72
1655826580000|2022-06-21 15:49:40|11588.9|11587.9|11595.8|11594.8|11596.8|11595.8|11588.9|11587.9|271
1655826590000|2022-06-21 15:49:50|11596.5|11595.5|11598.7|11597.7|11598.8|11597.8|11594|11593|104
1655826600000|2022-06-21 15:50:00|11598.5|11597.5|11597.7|11596.7|11599|11598|11596.3|11595.3|239
1655826610000|2022-06-21 15:50:10|11597.4|11596.4|11599.8|11598.8|11600.9|11599.9|11597.4|11596.4|142
1655826620000|2022-06-21 15:50:20|11599.7|11598.7|11599.5|11598.5|11600.4|11599.4|11597.3|11596.3|123
1655826630000|2022-06-21 15:50:30|11599.4|11598.4|11597.2|11596.2|11599.9|11598.9|11596.2|11595.2|110
1655826640000|2022-06-21 15:50:40|11597|11596|11596.2|11595.2|11598.4|11597.4|11595.2|11594.2|79
1655826650000|2022-06-21 15:50:50|11596.3|11595.3|11595|11594|11598.2|11597.2|11594.8|11593.8|52
1655826660000|2022-06-21 15:51:00|11594.9|11593.9|11588.8|11587.8|11595.4|11594.4|11588.8|11587.8|181
1655826670000|2022-06-21 15:51:10|11589|11588|11589.2|11588.2|11591.2|11590.2|11587.8|11586.8|156
1655826680000|2022-06-21 15:51:20|11588.9|11587.9|11588.4|11587.4|11589|11588|11587.5|11586.5|82
1655826690000|2022-06-21 15:51:30|11588.2|11587.2|11592.3|11591.3|11592.3|11591.3|11588.2|11587.2|105
1655826700000|2022-06-21 15:51:40|11592|11591|11589.8|11588.8|11592.3|11591.3|11589.7|11588.7|103
1655826710000|2022-06-21 15:51:50|11590|11589|11591.9|11590.9|11592.8|11591.8|11589.2|11588.2|59
1655826720000|2022-06-21 15:52:00|11592|11591|11591.7|11590.7|11594.4|11593.4|11591|11590|72
1655826730000|2022-06-21 15:52:10|11591.5|11590.5|11586.8|11585.8|11591.8|11590.8|11586.5|11585.5|161
1655826740000|2022-06-21 15:52:20|11586.9|11585.9|11587.8|11586.8|11588.4|11587.4|11586.2|11585.2|141
1655826750000|2022-06-21 15:52:30|11587.7|11586.7|11590.3|11589.3|11590.4|11589.4|11587.7|11586.7|96
1655826760000|2022-06-21 15:52:40|11590.2|11589.2|11589.2|11588.2|11590.9|11589.9|11588|11587|46
1655826770000|2022-06-21 15:52:50|11588.3|11587.3|11586.7|11585.7|11588.7|11587.7|11585.3|11584.3|141
1655826780000|2022-06-21 15:53:00|11586.5|11585.5|11581.3|11580.3|11586.5|11585.5|11581|11580|248
1655826790000|2022-06-21 15:53:10|11581.4|11580.4|11579.3|11578.3|11581.8|11580.8|11578.4|11577.4|174
1655826800000|2022-06-21 15:53:20|11579.5|11578.5|11580.4|11579.4|11581.5|11580.5|11578|11577|179
1655826810000|2022-06-21 15:53:30|11580.3|11579.3|11582.2|11581.2|11582.8|11581.8|11579.7|11578.7|200
1655826820000|2022-06-21 15:53:40|11582.4|11581.4|11581|11580|11587.2|11586.2|11580.8|11579.8|306
1655826830000|2022-06-21 15:53:50|11580.9|11579.9|11579|11578|11581.4|11580.4|11578.8|11577.8|189
1655826840000|2022-06-21 15:54:00|11579.3|11578.3|11581.4|11580.4|11583.8|11582.8|11579.2|11578.2|162
1655826850000|2022-06-21 15:54:10|11581.3|11580.3|11584.5|11583.5|11584.7|11583.7|11580.5|11579.5|107
1655826860000|2022-06-21 15:54:20|11584.4|11583.4|11581|11580|11584.5|11583.5|11580|11579|91
1655826870000|2022-06-21 15:54:30|11580.9|11579.9|11579.3|11578.3|11582.4|11581.4|11579|11578|123
1655826880000|2022-06-21 15:54:40|11579.2|11578.2|11580.8|11579.8|11581.8|11580.8|11579|11578|93
1655826890000|2022-06-21 15:54:50|11580.7|11579.7|11580.5|11579.5|11581.5|11580.5|11579.5|11578.5|58
1655826900000|2022-06-21 15:55:00|11579.3|11578.3|11580|11579|11581|11580|11576.9|11575.9|247
1655826910000|2022-06-21 15:55:10|11579.9|11578.9|11584|11583|11584|11583|11579.7|11578.7|146
1655826920000|2022-06-21 15:55:20|11584.3|11583.3|11580.3|11579.3|11584.3|11583.3|11580.3|11579.3|143
1655826930000|2022-06-21 15:55:30|11580.4|11579.4|11580.8|11579.8|11581|11580|11578.3|11577.3|78
1655826940000|2022-06-21 15:55:40|11581.3|11580.3|11582|11581|11584.5|11583.5|11581.2|11580.2|99
1655826950000|2022-06-21 15:55:50|11582.3|11581.3|11582.4|11581.4|11583|11582|11581.2|11580.2|44
1655826960000|2022-06-21 15:56:00|11582.3|11581.3|11585.5|11584.5|11585.5|11584.5|11582.3|11581.3|201
1655826970000|2022-06-21 15:56:10|11585.3|11584.3|11581.8|11580.8|11585.4|11584.4|11581.8|11580.8|356
1655826980000|2022-06-21 15:56:20|11582|11581|11583|11582|11583.3|11582.3|11580.5|11579.5|66
1655826990000|2022-06-21 15:56:30|11583.2|11582.2|11585.7|11584.7|11586|11585|11583.2|11582.2|69
1655827000000|2022-06-21 15:56:40|11585.5|11584.5|11585.8|11584.8|11586|11585|11585|11584|53
1655827010000|2022-06-21 15:56:50|11585.9|11584.9|11585.5|11584.5|11586|11585|11584.7|11583.7|55
1655827020000|2022-06-21 15:57:00|11585.8|11584.8|11585.2|11584.2|11586.4|11585.4|11584.4|11583.4|81
1655827030000|2022-06-21 15:57:10|11585|11584|11586.8|11585.8|11586.8|11585.8|11583.9|11582.9|71
1655827040000|2022-06-21 15:57:20|11587.3|11586.3|11588|11587|11589.3|11588.3|11586.5|11585.5|205
1655827050000|2022-06-21 15:57:30|11588.2|11587.2|11589.8|11588.8|11590.8|11589.8|11588|11587|111
1655827060000|2022-06-21 15:57:40|11589.7|11588.7|11590.7|11589.7|11592|11591|11589.7|11588.7|123
1655827070000|2022-06-21 15:57:50|11590.9|11589.9|11589.8|11588.8|11591|11590|11589.3|11588.3|104
1655827080000|2022-06-21 15:58:00|11589.5|11588.5|11584.3|11583.3|11589.5|11588.5|11584.3|11583.3|199
1655827090000|2022-06-21 15:58:10|11584|11583|11585.7|11584.7|11586|11585|11582.5|11581.5|153
1655827100000|2022-06-21 15:58:20|11585.8|11584.8|11584.3|11583.3|11585.8|11584.8|11582.4|11581.4|88
1655827110000|2022-06-21 15:58:30|11584.2|11583.2|11582|11581|11584.3|11583.3|11581.3|11580.3|77
1655827120000|2022-06-21 15:58:40|11582.2|11581.2|11582.3|11581.3|11583.8|11582.8|11580.5|11579.5|98
1655827130000|2022-06-21 15:58:50|11582.4|11581.4|11581.9|11580.9|11582.4|11581.4|11579.8|11578.8|68
1655827140000|2022-06-21 15:59:00|11582|11581|11580.3|11579.3|11582.2|11581.2|11579.5|11578.5|91
1655827150000|2022-06-21 15:59:10|11580.2|11579.2|11581|11580|11581.4|11580.4|11579.8|11578.8|67
1655827160000|2022-06-21 15:59:20|11580.9|11579.9|11582.4|11581.4|11582.7|11581.7|11580|11579|63
1655827170000|2022-06-21 15:59:30|11582.5|11581.5|11580.7|11579.7|11583.8|11582.8|11580.7|11579.7|95
1655827180000|2022-06-21 15:59:40|11580.5|11579.5|11576.8|11575.8|11581|11580|11576.8|11575.8|134
1655827190000|2022-06-21 15:59:50|11576.9|11575.9|11569|11568|11577|11576|11569|11568|558
1655827200000|2022-06-21 16:00:00|11569.5|11568.5|11574.5|11573.5|11575|11574|11569|11568|359
1655827210000|2022-06-21 16:00:10|11574.7|11573.7|11577.3|11576.3|11577.5|11576.5|11569.3|11568.3|267
1655827220000|2022-06-21 16:00:20|11576.9|11575.9|11575.5|11574.5|11579|11578|11575.4|11574.4|217
1655827230000|2022-06-21 16:00:30|11575.7|11574.7|11575.9|11574.9|11576.5|11575.5|11573.9|11572.9|90
1655827240000|2022-06-21 16:00:40|11576.5|11575.5|11574.4|11573.4|11576.5|11575.5|11574.2|11573.2|69
1655827250000|2022-06-21 16:00:50|11574.5|11573.5|11577|11576|11577.3|11576.3|11572.4|11571.4|76
1655827260000|2022-06-21 16:01:00|11577.2|11576.2|11577.9|11576.9|11578|11577|11575.5|11574.5|121
1655827270000|2022-06-21 16:01:10|11577.8|11576.8|11584.2|11583.2|11584.3|11583.3|11577.8|11576.8|236
1655827280000|2022-06-21 16:01:20|11584.3|11583.3|11585|11584|11586.4|11585.4|11583.9|11582.9|161
1655827290000|2022-06-21 16:01:30|11584.9|11583.9|11584|11583|11586.7|11585.7|11582.5|11581.5|126
1655827300000|2022-06-21 16:01:40|11583.9|11582.9|11581.3|11580.3|11584.2|11583.2|11580.4|11579.4|114
1655827310000|2022-06-21 16:01:50|11581.2|11580.2|11584.3|11583.3|11584.7|11583.7|11580.8|11579.8|49
1655827320000|2022-06-21 16:02:00|11584.2|11583.2|11585.7|11584.7|11586.3|11585.3|11583.7|11582.7|92
1655827330000|2022-06-21 16:02:10|11585.5|11584.5|11587.2|11586.2|11587.4|11586.4|11585.4|11584.4|103
1655827340000|2022-06-21 16:02:20|11587|11586|11589|11588|11590.4|11589.4|11587|11586|172
1655827350000|2022-06-21 16:02:30|11589.2|11588.2|11588|11587|11589.8|11588.8|11586.8|11585.8|127
1655827360000|2022-06-21 16:02:40|11587.9|11586.9|11585.9|11584.9|11588.4|11587.4|11585.3|11584.3|95
1655827370000|2022-06-21 16:02:50|11586|11585|11585.3|11584.3|11586.7|11585.7|11585|11584|47
1655827380000|2022-06-21 16:03:00|11585.2|11584.2|11582.2|11581.2|11585.3|11584.3|11581.3|11580.3|153
1655827390000|2022-06-21 16:03:10|11582|11581|11580.7|11579.7|11582.4|11581.4|11579.8|11578.8|111
1655827400000|2022-06-21 16:03:20|11580.5|11579.5|11578.5|11577.5|11580.5|11579.5|11577|11576|153
1655827410000|2022-06-21 16:03:30|11578.7|11577.7|11577.8|11576.8|11578.7|11577.7|11576.8|11575.8|76
1655827420000|2022-06-21 16:03:40|11577.4|11576.4|11576.4|11575.4|11578.5|11577.5|11575.5|11574.5|88
1655827430000|2022-06-21 16:03:50|11576.8|11575.8|11575.3|11574.3|11577.2|11576.2|11574.8|11573.8|78
1655827440000|2022-06-21 16:04:00|11575.2|11574.2|11571.3|11570.3|11575.8|11574.8|11570.4|11569.4|199
1655827450000|2022-06-21 16:04:10|11570.5|11569.5|11581.2|11580.2|11581.3|11580.3|11570.4|11569.4|285
1655827460000|2022-06-21 16:04:20|11581.4|11580.4|11573.3|11572.3|11582.5|11581.5|11573.2|11572.2|329
1655827470000|2022-06-21 16:04:30|11573.4|11572.4|11572.5|11571.5|11573.4|11572.4|11569|11568|185
1655827480000|2022-06-21 16:04:40|11572.7|11571.7|11573.3|11572.3|11573.5|11572.5|11569.5|11568.5|107
1655827490000|2022-06-21 16:04:50|11573.4|11572.4|11571|11570|11575.2|11574.2|11570.7|11569.7|113
1655827500000|2022-06-21 16:05:00|11570.9|11569.9|11573|11572|11573|11572|11569|11568|133
1655827510000|2022-06-21 16:05:10|11572.7|11571.7|11570.8|11569.8|11572.8|11571.8|11569.7|11568.7|109
1655827520000|2022-06-21 16:05:20|11570.9|11569.9|11570.8|11569.8|11571.5|11570.5|11569.5|11568.5|41
1655827530000|2022-06-21 16:05:30|11572|11571|11571.9|11570.9|11574.3|11573.3|11571.7|11570.7|119
1655827540000|2022-06-21 16:05:40|11572|11571|11568|11567|11572.3|11571.3|11567.8|11566.8|114
1655827550000|2022-06-21 16:05:50|11568.4|11567.4|11568.3|11567.3|11568.7|11567.7|11567.3|11566.3|174
1655827560000|2022-06-21 16:06:00|11569.2|11568.2|11568.3|11567.3|11572.3|11571.3|11567.5|11566.5|196
1655827570000|2022-06-21 16:06:10|11568.2|11567.2|11566.4|11565.4|11569.4|11568.4|11565.5|11564.5|208
1655827580000|2022-06-21 16:06:20|11566.2|11565.2|11565.8|11564.8|11567.2|11566.2|11565.4|11564.4|111
1655827590000|2022-06-21 16:06:30|11565.5|11564.5|11566.3|11565.3|11568.7|11567.7|11565.5|11564.5|193
1655827600000|2022-06-21 16:06:40|11566.2|11565.2|11565.8|11564.8|11567.2|11566.2|11565.4|11564.4|93
1655827610000|2022-06-21 16:06:50|11565.5|11564.5|11569|11568|11570|11569|11565.5|11564.5|189
1655827620000|2022-06-21 16:07:00|11568.9|11567.9|11567|11566|11568.9|11567.9|11563.7|11562.7|257
1655827630000|2022-06-21 16:07:10|11566.9|11565.9|11571.9|11570.9|11572|11571|11566.9|11565.9|213
1655827640000|2022-06-21 16:07:20|11571.5|11570.5|11571.2|11570.2|11574|11573|11571|11570|191
1655827650000|2022-06-21 16:07:30|11571|11570|11573.5|11572.5|11573.9|11572.9|11571|11570|125
1655827660000|2022-06-21 16:07:40|11574|11573|11573|11572|11574.9|11573.9|11571.8|11570.8|132
1655827670000|2022-06-21 16:07:50|11572.9|11571.9|11572.2|11571.2|11573.5|11572.5|11570.8|11569.8|100
1655827680000|2022-06-21 16:08:00|11571.9|11570.9|11565.4|11564.4|11573.3|11572.3|11565.4|11564.4|158
1655827690000|2022-06-21 16:08:10|11565.5|11564.5|11563.5|11562.5|11566.9|11565.9|11563.5|11562.5|182
1655827700000|2022-06-21 16:08:20|11563.4|11562.4|11565.2|11564.2|11566.3|11565.3|11563.3|11562.3|109
1655827710000|2022-06-21 16:08:30|11565.8|11564.8|11563.3|11562.3|11566.4|11565.4|11563.3|11562.3|129
1655827720000|2022-06-21 16:08:40|11563.4|11562.4|11557.8|11556.8|11563.4|11562.4|11557.5|11556.5|585
1655827730000|2022-06-21 16:08:50|11557.9|11556.9|11556.3|11555.3|11558|11557|11555.7|11554.7|475
1655827740000|2022-06-21 16:09:00|11556.5|11555.5|11554|11553|11556.5|11555.5|11552.9|11551.9|423
1655827750000|2022-06-21 16:09:10|11553.8|11552.8|11557.8|11556.8|11557.9|11556.9|11553.3|11552.3|229
1655827760000|2022-06-21 16:09:20|11557.7|11556.7|11557|11556|11558.7|11557.7|11555.7|11554.7|216
1655827770000|2022-06-21 16:09:30|11557.3|11556.3|11555|11554|11557.8|11556.8|11554.8|11553.8|162
1655827780000|2022-06-21 16:09:40|11554.9|11553.9|11555.3|11554.3|11555.4|11554.4|11553|11552|191
1655827790000|2022-06-21 16:09:50|11555.5|11554.5|11556.2|11555.2|11556.3|11555.3|11553.3|11552.3|124
1655827800000|2022-06-21 16:10:00|11556|11555|11560|11559|11562|11561|11555.8|11554.8|349
1655827810000|2022-06-21 16:10:10|11560.3|11559.3|11562.8|11561.8|11564|11563|11560.3|11559.3|312
1655827820000|2022-06-21 16:10:20|11562.9|11561.9|11565.8|11564.8|11566.3|11565.3|11561.9|11560.9|170
1655827830000|2022-06-21 16:10:30|11566|11565|11566.5|11565.5|11568.3|11567.3|11566|11565|211
1655827840000|2022-06-21 16:10:40|11566.7|11565.7|11566.3|11565.3|11566.7|11565.7|11564.2|11563.2|155
1655827850000|2022-06-21 16:10:50|11566.4|11565.4|11557.5|11556.5|11567|11566|11557.5|11556.5|226
1655827860000|2022-06-21 16:11:00|11557.3|11556.3|11551.9|11550.9|11557.3|11556.3|11551.9|11550.9|517
1655827870000|2022-06-21 16:11:10|11551.8|11550.8|11557.2|11556.2|11558|11557|11551|11550|464
1655827880000|2022-06-21 16:11:20|11557|11556|11558.8|11557.8|11558.8|11557.8|11552.5|11551.5|393
1655827890000|2022-06-21 16:11:30|11559|11558|11560.5|11559.5|11561.8|11560.8|11558.5|11557.5|207
1655827900000|2022-06-21 16:11:40|11560.8|11559.8|11561.7|11560.7|11562.8|11561.8|11560.5|11559.5|121
1655827910000|2022-06-21 16:11:50|11561.5|11560.5|11558.5|11557.5|11561.7|11560.7|11557|11556|118
1655827920000|2022-06-21 16:12:00|11558.4|11557.4|11562.7|11561.7|11563.9|11562.9|11558.2|11557.2|122
1655827930000|2022-06-21 16:12:10|11562.8|11561.8|11560.7|11559.7|11564|11563|11560.5|11559.5|93
1655827940000|2022-06-21 16:12:20|11560.5|11559.5|11561.9|11560.9|11562.8|11561.8|11559.8|11558.8|98
1655827950000|2022-06-21 16:12:30|11561.8|11560.8|11563.8|11562.8|11565|11564|11561.3|11560.3|101
1655827960000|2022-06-21 16:12:40|11563.9|11562.9|11566.8|11565.8|11566.9|11565.9|11562.8|11561.8|123
1655827970000|2022-06-21 16:12:50|11566.9|11565.9|11566.7|11565.7|11567|11566|11565|11564|118
1655827980000|2022-06-21 16:13:00|11566.5|11565.5|11564.3|11563.3|11567.3|11566.3|11564|11563|134
1655827990000|2022-06-21 16:13:10|11564.2|11563.2|11562.5|11561.5|11564.3|11563.3|11562|11561|124
1655828000000|2022-06-21 16:13:20|11562.7|11561.7|11565.9|11564.9|11565.9|11564.9|11562.7|11561.7|111
1655828010000|2022-06-21 16:13:30|11565.8|11564.8|11567.7|11566.7|11568|11567|11565.5|11564.5|100
1655828020000|2022-06-21 16:13:40|11567.8|11566.8|11569.3|11568.3|11569.4|11568.4|11567.3|11566.3|184
1655828030000|2022-06-21 16:13:50|11569.2|11568.2|11568.5|11567.5|11569.4|11568.4|11567.3|11566.3|168
1655828040000|2022-06-21 16:14:00|11568.7|11567.7|11567.5|11566.5|11569.4|11568.4|11567|11566|92
1655828050000|2022-06-21 16:14:10|11567.4|11566.4|11567.4|11566.4|11568.3|11567.3|11566.2|11565.2|89
1655828060000|2022-06-21 16:14:20|11567.5|11566.5|11565|11564|11568|11567|11564.7|11563.7|108
1655828070000|2022-06-21 16:14:30|11564.9|11563.9|11570.8|11569.8|11570.8|11569.8|11564.8|11563.8|109
1655828080000|2022-06-21 16:14:40|11570.9|11569.9|11572.9|11571.9|11574.4|11573.4|11570.9|11569.9|262
1655828090000|2022-06-21 16:14:50|11573|11572|11576|11575|11576.2|11575.2|11572.9|11571.9|235
1655828100000|2022-06-21 16:15:00|11575.8|11574.8|11572.5|11571.5|11577.3|11576.3|11570.8|11569.8|372
1655828110000|2022-06-21 16:15:10|11572.4|11571.4|11575.8|11574.8|11576|11575|11571.8|11570.8|100
1655828120000|2022-06-21 16:15:20|11575.9|11574.9|11575.8|11574.8|11576.2|11575.2|11573.7|11572.7|84
1655828130000|2022-06-21 16:15:30|11575.7|11574.7|11573.9|11572.9|11575.8|11574.8|11573.9|11572.9|59
1655828140000|2022-06-21 16:15:40|11573.8|11572.8|11575.8|11574.8|11575.8|11574.8|11573.7|11572.7|73
1655828150000|2022-06-21 16:15:50|11575.7|11574.7|11576.8|11575.8|11576.8|11575.8|11575.2|11574.2|126
1655828160000|2022-06-21 16:16:00|11576.5|11575.5|11576.8|11575.8|11578|11577|11574.5|11573.5|106
1655828170000|2022-06-21 16:16:10|11576.7|11575.7|11580.9|11579.9|11581.8|11580.8|11575.9|11574.9|196
1655828180000|2022-06-21 16:16:20|11580.3|11579.3|11580.3|11579.3|11582|11581|11579.8|11578.8|170
1655828190000|2022-06-21 16:16:30|11580.2|11579.2|11579|11578|11580.9|11579.9|11578|11577|129
1655828200000|2022-06-21 16:16:40|11580|11579|11579.3|11578.3|11580.8|11579.8|11577.5|11576.5|77
1655828210000|2022-06-21 16:16:50|11578.9|11577.9|11576.8|11575.8|11579.4|11578.4|11576.4|11575.4|75
1655828220000|2022-06-21 16:17:00|11577|11576|11580.2|11579.2|11580.5|11579.5|11576.5|11575.5|141
1655828230000|2022-06-21 16:17:10|11580.5|11579.5|11581|11580|11581.9|11580.9|11579.5|11578.5|93
1655828240000|2022-06-21 16:17:20|11580.8|11579.8|11582.5|11581.5|11582.8|11581.8|11580.7|11579.7|108
1655828250000|2022-06-21 16:17:30|11582.4|11581.4|11581.3|11580.3|11583.3|11582.3|11580.8|11579.8|186
1655828260000|2022-06-21 16:17:40|11581.2|11580.2|11583|11582|11583|11582|11580.3|11579.3|47
1655828270000|2022-06-21 16:17:50|11583.2|11582.2|11581.3|11580.3|11583.3|11582.3|11581|11580|73
1655828280000|2022-06-21 16:18:00|11579.9|11578.9|11578.4|11577.4|11580|11579|11577.7|11576.7|108
1655828290000|2022-06-21 16:18:10|11578.5|11577.5|11579.3|11578.3|11580|11579|11577.3|11576.3|61
1655828300000|2022-06-21 16:18:20|11579.2|11578.2|11579.8|11578.8|11580.8|11579.8|11577.3|11576.3|124
1655828310000|2022-06-21 16:18:30|11579.5|11578.5|11580.8|11579.8|11581.2|11580.2|11578.4|11577.4|69
1655828320000|2022-06-21 16:18:40|11580.7|11579.7|11579.3|11578.3|11581.9|11580.9|11578.9|11577.9|100
1655828330000|2022-06-21 16:18:50|11579.2|11578.2|11577.4|11576.4|11579.8|11578.8|11577|11576|65
1655828340000|2022-06-21 16:19:00|11577.5|11576.5|11576.3|11575.3|11578.8|11577.8|11575.3|11574.3|632
1655828350000|2022-06-21 16:19:10|11576.2|11575.2|11576.3|11575.3|11577|11576|11575|11574|134
1655828360000|2022-06-21 16:19:20|11576.2|11575.2|11577|11576|11577.8|11576.8|11575|11574|137
1655828370000|2022-06-21 16:19:30|11577.2|11576.2|11580.3|11579.3|11581|11580|11577|11576|113
1655828380000|2022-06-21 16:19:40|11580|11579|11580.4|11579.4|11581.8|11580.8|11579.2|11578.2|64
1655828390000|2022-06-21 16:19:50|11580.5|11579.5|11581.8|11580.8|11582.5|11581.5|11580|11579|112
1655828400000|2022-06-21 16:20:00|11581.9|11580.9|11585.5|11584.5|11585.8|11584.8|11578.9|11577.9|232
1655828410000|2022-06-21 16:20:10|11585.7|11584.7|11583.5|11582.5|11586.3|11585.3|11581.8|11580.8|195
1655828420000|2022-06-21 16:20:20|11583.7|11582.7|11585.7|11584.7|11585.8|11584.8|11582.3|11581.3|127
1655828430000|2022-06-21 16:20:30|11585.5|11584.5|11581.3|11580.3|11585.5|11584.5|11578.8|11577.8|236
1655828440000|2022-06-21 16:20:40|11580.5|11579.5|11578.8|11577.8|11581.8|11580.8|11578.8|11577.8|96
1655828450000|2022-06-21 16:20:50|11578.9|11577.9|11571.2|11570.2|11578.9|11577.9|11570.3|11569.3|357
1655828460000|2022-06-21 16:21:00|11571.3|11570.3|11570.8|11569.8|11571.8|11570.8|11567.5|11566.5|279
1655828470000|2022-06-21 16:21:10|11570.9|11569.9|11575|11574|11575.3|11574.3|11570.4|11569.4|196
1655828480000|2022-06-21 16:21:20|11575.2|11574.2|11575|11574|11575.2|11574.2|11571.9|11570.9|116
1655828490000|2022-06-21 16:21:30|11574.8|11573.8|11572.4|11571.4|11574.8|11573.8|11572.4|11571.4|37
1655828500000|2022-06-21 16:21:40|11572.3|11571.3|11575.3|11574.3|11575.5|11574.5|11570.9|11569.9|102
1655828510000|2022-06-21 16:21:50|11574.9|11573.9|11576|11575|11577|11576|11574.2|11573.2|80
1655828520000|2022-06-21 16:22:00|11576.2|11575.2|11576.9|11575.9|11577.8|11576.8|11575|11574|110
1655828530000|2022-06-21 16:22:10|11576.8|11575.8|11575.9|11574.9|11577.3|11576.3|11575.7|11574.7|79
1655828540000|2022-06-21 16:22:20|11575.8|11574.8|11577|11576|11577.4|11576.4|11575.3|11574.3|40
1655828550000|2022-06-21 16:22:30|11577.2|11576.2|11578.9|11577.9|11579.2|11578.2|11575.7|11574.7|68
1655828560000|2022-06-21 16:22:40|11578.8|11577.8|11576.3|11575.3|11578.9|11577.9|11575.8|11574.8|83
1655828570000|2022-06-21 16:22:50|11576.4|11575.4|11575.5|11574.5|11576.4|11575.4|11574|11573|61
1655828580000|2022-06-21 16:23:00|11575.4|11574.4|11578.9|11577.9|11580.5|11579.5|11573.4|11572.4|298
1655828590000|2022-06-21 16:23:10|11579.2|11578.2|11578.7|11577.7|11580.2|11579.2|11577.5|11576.5|187
1655828600000|2022-06-21 16:23:20|11578.8|11577.8|11579.2|11578.2|11579.9|11578.9|11578|11577|87
1655828610000|2022-06-21 16:23:30|11579|11578|11577.7|11576.7|11579.3|11578.3|11577|11576|72
1655828620000|2022-06-21 16:23:40|11577.9|11576.9|11575.5|11574.5|11577.9|11576.9|11574|11573|103
1655828630000|2022-06-21 16:23:50|11575.4|11574.4|11575.4|11574.4|11576.4|11575.4|11574.3|11573.3|62
1655828640000|2022-06-21 16:24:00|11575.8|11574.8|11577.7|11576.7|11577.7|11576.7|11575|11574|87
1655828650000|2022-06-21 16:24:10|11577.8|11576.8|11578.2|11577.2|11578.7|11577.7|11577.4|11576.4|38
1655828660000|2022-06-21 16:24:20|11578|11577|11578.3|11577.3|11579.8|11578.8|11576.7|11575.7|71
1655828670000|2022-06-21 16:24:30|11578.2|11577.2|11576.5|11575.5|11578.3|11577.3|11575|11574|101
1655828680000|2022-06-21 16:24:40|11576.4|11575.4|11575.3|11574.3|11577.3|11576.3|11575.2|11574.2|42
1655828690000|2022-06-21 16:24:50|11575.5|11574.5|11574.9|11573.9|11576.2|11575.2|11574.3|11573.3|85
1655828700000|2022-06-21 16:25:00|11574.5|11573.5|11575|11574|11576|11575|11574.4|11573.4|78
1655828710000|2022-06-21 16:25:10|11574.9|11573.9|11575.5|11574.5|11575.7|11574.7|11573|11572|102
1655828720000|2022-06-21 16:25:20|11575.3|11574.3|11578.7|11577.7|11578.7|11577.7|11574.2|11573.2|109
1655828730000|2022-06-21 16:25:30|11578.3|11577.3|11576.2|11575.2|11578.7|11577.7|11576.2|11575.2|50
1655828740000|2022-06-21 16:25:40|11576.3|11575.3|11576.8|11575.8|11579.8|11578.8|11576|11575|62
1655828750000|2022-06-21 16:25:50|11576.9|11575.9|11577.7|11576.7|11577.8|11576.8|11575.2|11574.2|58
1655828760000|2022-06-21 16:26:00|11577.3|11576.3|11578.5|11577.5|11579.3|11578.3|11577|11576|182
1655828770000|2022-06-21 16:26:10|11578.4|11577.4|11572.9|11571.9|11578.7|11577.7|11572.2|11571.2|292
1655828780000|2022-06-21 16:26:20|11573|11572|11568|11567|11573|11572|11567.9|11566.9|250
1655828790000|2022-06-21 16:26:30|11568.2|11567.2|11570|11569|11571.2|11570.2|11564.9|11563.9|274
1655828800000|2022-06-21 16:26:40|11569.9|11568.9|11573.7|11572.7|11574.5|11573.5|11569.3|11568.3|131
1655828810000|2022-06-21 16:26:50|11573.5|11572.5|11571.5|11570.5|11573.7|11572.7|11570.5|11569.5|56
1655828820000|2022-06-21 16:27:00|11571|11570|11573.9|11572.9|11574|11573|11567.8|11566.8|117
1655828830000|2022-06-21 16:27:10|11573.8|11572.8|11580.2|11579.2|11580.4|11579.4|11573.4|11572.4|161
1655828840000|2022-06-21 16:27:20|11580|11579|11579.9|11578.9|11580.3|11579.3|11576.7|11575.7|111
1655828850000|2022-06-21 16:27:30|11580|11579|11576.5|11575.5|11582.4|11581.4|11576.5|11575.5|206
1655828860000|2022-06-21 16:27:40|11576.7|11575.7|11577.3|11576.3|11577.3|11576.3|11574.9|11573.9|100
1655828870000|2022-06-21 16:27:50|11578|11577|11577.4|11576.4|11580|11579|11576.5|11575.5|93
1655828880000|2022-06-21 16:28:00|11577.5|11576.5|11574.9|11573.9|11577.5|11576.5|11573.8|11572.8|95
1655828890000|2022-06-21 16:28:10|11575.2|11574.2|11573.5|11572.5|11575.7|11574.7|11572.9|11571.9|65
1655828900000|2022-06-21 16:28:20|11573.4|11572.4|11572.9|11571.9|11574.8|11573.8|11571.9|11570.9|91
1655828910000|2022-06-21 16:28:30|11572.7|11571.7|11576.2|11575.2|11576.5|11575.5|11571.8|11570.8|89
1655828920000|2022-06-21 16:28:40|11576.3|11575.3|11576.4|11575.4|11578|11577|11575.9|11574.9|67
1655828930000|2022-06-21 16:28:50|11576.7|11575.7|11574.3|11573.3|11577.9|11576.9|11573.3|11572.3|71
1655828940000|2022-06-21 16:29:00|11574.4|11573.4|11574.8|11573.8|11577|11576|11573.8|11572.8|49
1655828950000|2022-06-21 16:29:10|11574.9|11573.9|11570.9|11569.9|11574.9|11573.9|11570.5|11569.5|91
1655828960000|2022-06-21 16:29:20|11571.3|11570.3|11572.3|11571.3|11572.8|11571.8|11569|11568|93
1655828970000|2022-06-21 16:29:30|11572.2|11571.2|11570|11569|11572.2|11571.2|11569.9|11568.9|116
1655828980000|2022-06-21 16:29:40|11570.2|11569.2|11567.7|11566.7|11570.3|11569.3|11567|11566|96
1655828990000|2022-06-21 16:29:50|11567.5|11566.5|11567.7|11566.7|11570.7|11569.7|11566.8|11565.8|112
1655829000000|2022-06-21 16:30:00|11567.5|11566.5|11568|11567|11570|11569|11567|11566|135
1655829010000|2022-06-21 16:30:10|11568.2|11567.2|11565.7|11564.7|11568.5|11567.5|11565.5|11564.5|110
1655829020000|2022-06-21 16:30:20|11565.5|11564.5|11561.8|11560.8|11566|11565|11560.8|11559.8|234
1655829030000|2022-06-21 16:30:30|11561.7|11560.7|11564.3|11563.3|11564.7|11563.7|11561|11560|193
1655829040000|2022-06-21 16:30:40|11564|11563|11571.5|11570.5|11571.5|11570.5|11564|11563|127
1655829050000|2022-06-21 16:30:50|11572.3|11571.3|11576.2|11575.2|11576.3|11575.3|11571.8|11570.8|201
1655829060000|2022-06-21 16:31:00|11576.3|11575.3|11577.9|11576.9|11578.8|11577.8|11575.9|11574.9|182
1655829070000|2022-06-21 16:31:10|11577.8|11576.8|11576.7|11575.7|11578.3|11577.3|11576|11575|91
1655829080000|2022-06-21 16:31:20|11576.5|11575.5|11577.7|11576.7|11578.7|11577.7|11575.7|11574.7|61
1655829090000|2022-06-21 16:31:30|11577.8|11576.8|11576.4|11575.4|11577.8|11576.8|11573.9|11572.9|68
1655829100000|2022-06-21 16:31:40|11576.5|11575.5|11578.8|11577.8|11579.3|11578.3|11576.2|11575.2|66
1655829110000|2022-06-21 16:31:50|11578.7|11577.7|11564.9|11563.9|11579.3|11578.3|11564.4|11563.4|762
1655829120000|2022-06-21 16:32:00|11564.8|11563.8|11568.4|11567.4|11568.7|11567.7|11562.3|11561.3|290
1655829130000|2022-06-21 16:32:10|11568.5|11567.5|11568|11567|11570.8|11569.8|11567.4|11566.4|94
1655829140000|2022-06-21 16:32:20|11568.8|11567.8|11570|11569|11571.3|11570.3|11567.8|11566.8|89
1655829150000|2022-06-21 16:32:30|11570.2|11569.2|11572.9|11571.9|11573.3|11572.3|11570|11569|87
1655829160000|2022-06-21 16:32:40|11572.8|11571.8|11570.9|11569.9|11572.9|11571.9|11570.3|11569.3|42
1655829170000|2022-06-21 16:32:50|11571|11570|11574.9|11573.9|11575|11574|11570.4|11569.4|127
1655829180000|2022-06-21 16:33:00|11576.2|11575.2|11578.4|11577.4|11579.2|11578.2|11576.2|11575.2|156
1655829190000|2022-06-21 16:33:10|11578.5|11577.5|11577.9|11576.9|11578.8|11577.8|11576.5|11575.5|55
1655829200000|2022-06-21 16:33:20|11578.2|11577.2|11578|11577|11580|11579|11577.9|11576.9|115
1655829210000|2022-06-21 16:33:30|11578.2|11577.2|11576.7|11575.7|11578.4|11577.4|11574.4|11573.4|83
1655829220000|2022-06-21 16:33:40|11576.5|11575.5|11573.9|11572.9|11578.8|11577.8|11573.3|11572.3|111
1655829230000|2022-06-21 16:33:50|11573.8|11572.8|11576.7|11575.7|11577.3|11576.3|11573.8|11572.8|47
1655829240000|2022-06-21 16:34:00|11576.5|11575.5|11580.8|11579.8|11580.9|11579.9|11576.5|11575.5|142
1655829250000|2022-06-21 16:34:10|11580.7|11579.7|11576.5|11575.5|11580.8|11579.8|11576.3|11575.3|103
1655829260000|2022-06-21 16:34:20|11576.4|11575.4|11575.9|11574.9|11578.4|11577.4|11575.8|11574.8|63
1655829270000|2022-06-21 16:34:30|11576|11575|11576.3|11575.3|11577.7|11576.7|11575.4|11574.4|51
1655829280000|2022-06-21 16:34:40|11576.8|11575.8|11577.2|11576.2|11578.4|11577.4|11576|11575|51
1655829290000|2022-06-21 16:34:50|11577.3|11576.3|11576.2|11575.2|11578.2|11577.2|11575.8|11574.8|44
1655829300000|2022-06-21 16:35:00|11576|11575|11579.7|11578.7|11579.7|11578.7|11575.9|11574.9|58
1655829310000|2022-06-21 16:35:10|11579.8|11578.8|11580.5|11579.5|11580.9|11579.9|11579|11578|64
1655829320000|2022-06-21 16:35:20|11580.7|11579.7|11577.5|11576.5|11580.9|11579.9|11576.9|11575.9|49
1655829330000|2022-06-21 16:35:30|11577.7|11576.7|11579.3|11578.3|11579.9|11578.9|11577.5|11576.5|37
1655829340000|2022-06-21 16:35:40|11579.4|11578.4|11578.4|11577.4|11580.4|11579.4|11577.5|11576.5|62
1655829350000|2022-06-21 16:35:50|11578.3|11577.3|11582.8|11581.8|11583|11582|11578.3|11577.3|195
1655829360000|2022-06-21 16:36:00|11582.3|11581.3|11579|11578|11583|11582|11578.3|11577.3|132
1655829370000|2022-06-21 16:36:10|11578.9|11577.9|11574.4|11573.4|11579|11578|11574.2|11573.2|218
1655829380000|2022-06-21 16:36:20|11574.3|11573.3|11578.5|11577.5|11579.4|11578.4|11573.7|11572.7|159
1655829390000|2022-06-21 16:36:30|11578.7|11577.7|11581.2|11580.2|11581.5|11580.5|11578.5|11577.5|73
1655829400000|2022-06-21 16:36:40|11581|11580|11581.9|11580.9|11582.3|11581.3|11579.8|11578.8|71
1655829410000|2022-06-21 16:36:50|11581.7|11580.7|11581.7|11580.7|11582.5|11581.5|11580.5|11579.5|48
1655829420000|2022-06-21 16:37:00|11582.8|11581.8|11580.7|11579.7|11583.4|11582.4|11580.4|11579.4|86
1655829430000|2022-06-21 16:37:10|11580.5|11579.5|11582.3|11581.3|11582.8|11581.8|11580.5|11579.5|45
1655829440000|2022-06-21 16:37:20|11582.2|11581.2|11585.9|11584.9|11585.9|11584.9|11581.2|11580.2|112
1655829450000|2022-06-21 16:37:30|11586|11585|11586.5|11585.5|11589.4|11588.4|11585.5|11584.5|355
1655829460000|2022-06-21 16:37:40|11586.7|11585.7|11587.3|11586.3|11587.8|11586.8|11585.9|11584.9|123
1655829470000|2022-06-21 16:37:50|11587.4|11586.4|11589.5|11588.5|11589.5|11588.5|11587|11586|93
1655829480000|2022-06-21 16:38:00|11589.8|11588.8|11589.9|11588.9|11591.2|11590.2|11587.5|11586.5|206
1655829490000|2022-06-21 16:38:10|11590|11589|11590.5|11589.5|11591|11590|11588.7|11587.7|66
1655829500000|2022-06-21 16:38:20|11590.7|11589.7|11590.4|11589.4|11591|11590|11588.9|11587.9|106
1655829510000|2022-06-21 16:38:30|11590.5|11589.5|11587.8|11586.8|11590.8|11589.8|11586.8|11585.8|190
1655829520000|2022-06-21 16:38:40|11587.7|11586.7|11586|11585|11587.9|11586.9|11583.2|11582.2|418
1655829530000|2022-06-21 16:38:50|11586.2|11585.2|11586.2|11585.2|11588|11587|11586.2|11585.2|74
1655829540000|2022-06-21 16:39:00|11586.3|11585.3|11589.7|11588.7|11590.3|11589.3|11586.2|11585.2|114
1655829550000|2022-06-21 16:39:10|11589.8|11588.8|11587.8|11586.8|11590.4|11589.4|11587.8|11586.8|119
1655829560000|2022-06-21 16:39:20|11587.9|11586.9|11587|11586|11589.8|11588.8|11587|11586|74
1655829570000|2022-06-21 16:39:30|11587.3|11586.3|11587.9|11586.9|11588.3|11587.3|11585.4|11584.4|75
1655829580000|2022-06-21 16:39:40|11588|11587|11588.5|11587.5|11589.8|11588.8|11587.9|11586.9|63
1655829590000|2022-06-21 16:39:50|11588.7|11587.7|11586.8|11585.8|11589.7|11588.7|11586.7|11585.7|58
1655829600000|2022-06-21 16:40:00|11585.9|11584.9|11588.4|11587.4|11588.9|11587.9|11585.8|11584.8|79
1655829610000|2022-06-21 16:40:10|11587.9|11586.9|11589|11588|11590.4|11589.4|11587|11586|111
1655829620000|2022-06-21 16:40:20|11589.1|11588.1|11589.9|11588.9|11590.1|11589.1|11588.9|11587.9|59
1655829630000|2022-06-21 16:40:30|11589.5|11588.5|11588.9|11587.9|11590|11589|11588.4|11587.4|43
1655829640000|2022-06-21 16:40:40|11589.1|11588.1|11585.5|11584.5|11589.1|11588.1|11585.4|11584.4|95
1655829650000|2022-06-21 16:40:50|11585.4|11584.4|11571.9|11570.9|11585.4|11584.4|11571.5|11570.5|585
1655829660000|2022-06-21 16:41:00|11572.3|11571.3|11579.6|11578.6|11579.6|11578.6|11571.6|11570.6|302
1655829670000|2022-06-21 16:41:10|11579.8|11578.8|11577|11576|11579.8|11578.8|11574.4|11573.4|160
1655829680000|2022-06-21 16:41:20|11576.8|11575.8|11576.1|11575.1|11579.1|11578.1|11574|11573|89
1655829690000|2022-06-21 16:41:30|11576|11575|11577.5|11576.5|11578.8|11577.8|11575.1|11574.1|58
1655829700000|2022-06-21 16:41:40|11577.4|11576.4|11581.3|11580.3|11581.4|11580.4|11577.4|11576.4|102
1655829710000|2022-06-21 16:41:50|11581|11580|11580.1|11579.1|11581.3|11580.3|11579.5|11578.5|56
1655829720000|2022-06-21 16:42:00|11580.3|11579.3|11582|11581|11582.5|11581.5|11578.4|11577.4|123
1655829730000|2022-06-21 16:42:10|11582.1|11581.1|11583.6|11582.6|11584.9|11583.9|11582.1|11581.1|93
1655829740000|2022-06-21 16:42:20|11583.5|11582.5|11579.8|11578.8|11584.1|11583.1|11578.9|11577.9|60
1655829750000|2022-06-21 16:42:30|11579.6|11578.6|11579.4|11578.4|11581.6|11580.6|11579|11578|96
1655829760000|2022-06-21 16:42:40|11579.8|11578.8|11576.3|11575.3|11580.4|11579.4|11575.9|11574.9|168
1655829770000|2022-06-21 16:42:50|11576.1|11575.1|11576.4|11575.4|11577|11576|11575.3|11574.3|62
1655829780000|2022-06-21 16:43:00|11576.5|11575.5|11577.6|11576.6|11579.9|11578.9|11576.4|11575.4|163
1655829790000|2022-06-21 16:43:10|11577.9|11576.9|11576.4|11575.4|11579.5|11578.5|11575.6|11574.6|109
1655829800000|2022-06-21 16:43:20|11576.6|11575.6|11579.1|11578.1|11579.3|11578.3|11575.6|11574.6|63
1655829810000|2022-06-21 16:43:30|11579.3|11578.3|11578.6|11577.6|11580.4|11579.4|11577.4|11576.4|62
1655829820000|2022-06-21 16:43:40|11578.9|11577.9|11581.1|11580.1|11582.1|11581.1|11578.4|11577.4|111
1655829830000|2022-06-21 16:43:50|11580.9|11579.9|11581.8|11580.8|11582.4|11581.4|11580.9|11579.9|37
1655829840000|2022-06-21 16:44:00|11581.9|11580.9|11580.9|11579.9|11582.4|11581.4|11578.8|11577.8|68
1655829850000|2022-06-21 16:44:10|11580.8|11579.8|11580.8|11579.8|11581.1|11580.1|11579.4|11578.4|31
1655829860000|2022-06-21 16:44:20|11580.9|11579.9|11581.9|11580.9|11582.4|11581.4|11579.4|11578.4|62
1655829870000|2022-06-21 16:44:30|11581.8|11580.8|11583.5|11582.5|11584.9|11583.9|11581.8|11580.8|108
1655829880000|2022-06-21 16:44:40|11583.6|11582.6|11583.4|11582.4|11584|11583|11582.3|11581.3|55
1655829890000|2022-06-21 16:44:50|11583.5|11582.5|11583.4|11582.4|11584.9|11583.9|11582.4|11581.4|69
1655829900000|2022-06-21 16:45:00|11583.8|11582.8|11585.4|11584.4|11585.4|11584.4|11582.3|11581.3|91
1655829910000|2022-06-21 16:45:10|11585|11584|11586.1|11585.1|11586.9|11585.9|11583.5|11582.5|91
1655829920000|2022-06-21 16:45:20|11586.4|11585.4|11581.6|11580.6|11586.5|11585.5|11581.6|11580.6|87
1655829930000|2022-06-21 16:45:30|11581.9|11580.9|11586.9|11585.9|11586.9|11585.9|11581.4|11580.4|117
1655829940000|2022-06-21 16:45:40|11587.1|11586.1|11585.4|11584.4|11587.1|11586.1|11585.1|11584.1|65
1655829950000|2022-06-21 16:45:50|11586.4|11585.4|11586.1|11585.1|11587.1|11586.1|11584.5|11583.5|57
1655829960000|2022-06-21 16:46:00|11587.1|11586.1|11584.4|11583.4|11587.1|11586.1|11584.1|11583.1|87
1655829970000|2022-06-21 16:46:10|11583.9|11582.9|11585.3|11584.3|11586.9|11585.9|11583.3|11582.3|100
1655829980000|2022-06-21 16:46:20|11585|11584|11587.9|11586.9|11587.9|11586.9|11584.4|11583.4|52
1655829990000|2022-06-21 16:46:30|11587.8|11586.8|11587.5|11586.5|11588.4|11587.4|11586.9|11585.9|63
1655830000000|2022-06-21 16:46:40|11587.8|11586.8|11585.6|11584.6|11588|11587|11584.6|11583.6|112
1655830010000|2022-06-21 16:46:50|11585.8|11584.8|11584.9|11583.9|11585.8|11584.8|11583.9|11582.9|120
1655830020000|2022-06-21 16:47:00|11585.1|11584.1|11580.1|11579.1|11585.1|11584.1|11580.1|11579.1|218
1655830030000|2022-06-21 16:47:10|11580.4|11579.4|11581.1|11580.1|11582.3|11581.3|11578.6|11577.6|157
1655830040000|2022-06-21 16:47:20|11581.3|11580.3|11581.4|11580.4|11583.4|11582.4|11581.1|11580.1|66
1655830050000|2022-06-21 16:47:30|11581.5|11580.5|11580.6|11579.6|11583.4|11582.4|11580.4|11579.4|32
1655830060000|2022-06-21 16:47:40|11580.4|11579.4|11576.9|11575.9|11580.8|11579.8|11576.3|11575.3|130
1655830070000|2022-06-21 16:47:50|11576.3|11575.3|11578.4|11577.4|11578.4|11577.4|11574.6|11573.6|110
1655830080000|2022-06-21 16:48:00|11578.5|11577.5|11575|11574|11578.5|11577.5|11574.4|11573.4|95
1655830090000|2022-06-21 16:48:10|11575.1|11574.1|11579.3|11578.3|11579.4|11578.4|11575.1|11574.1|55
1655830100000|2022-06-21 16:48:20|11579.5|11578.5|11579.6|11578.6|11580.3|11579.3|11578.5|11577.5|65
1655830110000|2022-06-21 16:48:30|11579.8|11578.8|11579.8|11578.8|11580.5|11579.5|11579.3|11578.3|43
1655830120000|2022-06-21 16:48:40|11579.9|11578.9|11579.9|11578.9|11582.3|11581.3|11579.6|11578.6|61
1655830130000|2022-06-21 16:48:50|11579.6|11578.6|11576.9|11575.9|11579.9|11578.9|11576.9|11575.9|25
1655830140000|2022-06-21 16:49:00|11577.1|11576.1|11578.1|11577.1|11578.6|11577.6|11574.5|11573.5|124
1655830150000|2022-06-21 16:49:10|11577.9|11576.9|11579.9|11578.9|11580|11579|11577.1|11576.1|54
1655830160000|2022-06-21 16:49:20|11580|11579|11581|11580|11581|11580|11578.9|11577.9|51
1655830170000|2022-06-21 16:49:30|11581.1|11580.1|11583.3|11582.3|11583.6|11582.6|11580.4|11579.4|96
1655830180000|2022-06-21 16:49:40|11583.1|11582.1|11582.9|11581.9|11583.8|11582.8|11582.4|11581.4|57
1655830190000|2022-06-21 16:49:50|11583|11582|11581.6|11580.6|11583.9|11582.9|11581.5|11580.5|71
1655830200000|2022-06-21 16:50:00|11581.8|11580.8|11584.4|11583.4|11585.1|11584.1|11581.8|11580.8|106
1655830210000|2022-06-21 16:50:10|11584.5|11583.5|11585.3|11584.3|11586.4|11585.4|11584.1|11583.1|66
1655830220000|2022-06-21 16:50:20|11585.4|11584.4|11581.9|11580.9|11585.4|11584.4|11581.6|11580.6|65
1655830230000|2022-06-21 16:50:30|11582|11581|11583.6|11582.6|11583.6|11582.6|11581.8|11580.8|63
1655830240000|2022-06-21 16:50:40|11583.5|11582.5|11581.9|11580.9|11584.3|11583.3|11581.8|11580.8|43
1655830250000|2022-06-21 16:50:50|11581.6|11580.6|11581.3|11580.3|11581.6|11580.6|11581.1|11580.1|24
1655830260000|2022-06-21 16:51:00|11578.9|11577.9|11579.1|11578.1|11580|11579|11578.6|11577.6|121
1655830270000|2022-06-21 16:51:10|11580.1|11579.1|11580.9|11579.9|11581.1|11580.1|11579.1|11578.1|63
1655830280000|2022-06-21 16:51:20|11581|11580|11580.6|11579.6|11581.9|11580.9|11580.3|11579.3|53
1655830290000|2022-06-21 16:51:30|11580.5|11579.5|11579.9|11578.9|11581.8|11580.8|11579.9|11578.9|45
1655830300000|2022-06-21 16:51:40|11580|11579|11582.6|11581.6|11583.4|11582.4|11580|11579|64
1655830310000|2022-06-21 16:51:50|11583|11582|11585.1|11584.1|11585.4|11584.4|11582.8|11581.8|75
1655830320000|2022-06-21 16:52:00|11585.3|11584.3|11586.4|11585.4|11587|11586|11584.9|11583.9|110
1655830330000|2022-06-21 16:52:10|11586.3|11585.3|11585.6|11584.6|11587.4|11586.4|11584.6|11583.6|75
1655830340000|2022-06-21 16:52:20|11585.5|11584.5|11585.4|11584.4|11586.5|11585.5|11584.8|11583.8|66
1655830350000|2022-06-21 16:52:30|11585.3|11584.3|11585.4|11584.4|11586.1|11585.1|11584.6|11583.6|38
1655830360000|2022-06-21 16:52:40|11585.1|11584.1|11583.3|11582.3|11585.4|11584.4|11583.1|11582.1|40
1655830370000|2022-06-21 16:52:50|11583.1|11582.1|11583.3|11582.3|11584.4|11583.4|11582.3|11581.3|37
1655830380000|2022-06-21 16:53:00|11584.8|11583.8|11585.1|11584.1|11586.4|11585.4|11584.1|11583.1|83
1655830390000|2022-06-21 16:53:10|11585.4|11584.4|11583.9|11582.9|11585.4|11584.4|11582.8|11581.8|51
1655830400000|2022-06-21 16:53:20|11584.1|11583.1|11583.6|11582.6|11584.6|11583.6|11582.4|11581.4|74
1655830410000|2022-06-21 16:53:30|11583.8|11582.8|11583.5|11582.5|11584.6|11583.6|11583|11582|34
1655830420000|2022-06-21 16:53:40|11583.6|11582.6|11583.9|11582.9|11584.5|11583.5|11582.9|11581.9|25
1655830430000|2022-06-21 16:53:50|11584.4|11583.4|11584.4|11583.4|11585.6|11584.6|11584|11583|49
1655830440000|2022-06-21 16:54:00|11584.6|11583.6|11586.4|11585.4|11587.3|11586.3|11583.3|11582.3|103
1655830450000|2022-06-21 16:54:10|11586.5|11585.5|11584.5|11583.5|11586.5|11585.5|11584.1|11583.1|43
1655830460000|2022-06-21 16:54:20|11584.6|11583.6|11581.9|11580.9|11585.4|11584.4|11581.8|11580.8|45
1655830470000|2022-06-21 16:54:30|11582|11581|11587.4|11586.4|11587.4|11586.4|11582|11581|67
1655830480000|2022-06-21 16:54:40|11587.3|11586.3|11588.4|11587.4|11589.1|11588.1|11586.6|11585.6|98
1655830490000|2022-06-21 16:54:50|11588.6|11587.6|11590.9|11589.9|11592.1|11591.1|11588.6|11587.6|349
1655830500000|2022-06-21 16:55:00|11590.4|11589.4|11589.9|11588.9|11590.5|11589.5|11586.8|11585.8|129
1655830510000|2022-06-21 16:55:10|11590|11589|11588.1|11587.1|11590|11589|11587.3|11586.3|79
1655830520000|2022-06-21 16:55:20|11588|11587|11590.9|11589.9|11591|11590|11586.8|11585.8|95
1655830530000|2022-06-21 16:55:30|11591|11590|11592.1|11591.1|11593.1|11592.1|11590.8|11589.8|188
1655830540000|2022-06-21 16:55:40|11591.9|11590.9|11591.6|11590.6|11592.4|11591.4|11590.5|11589.5|100
1655830550000|2022-06-21 16:55:50|11591.9|11590.9|11592.8|11591.8|11595.3|11594.3|11591.9|11590.9|164
1655830560000|2022-06-21 16:56:00|11592.6|11591.6|11592.1|11591.1|11594.4|11593.4|11592.1|11591.1|127
1655830570000|2022-06-21 16:56:10|11592.3|11591.3|11588.4|11587.4|11592.3|11591.3|11588.3|11587.3|118
1655830580000|2022-06-21 16:56:20|11588.3|11587.3|11589.1|11588.1|11589.5|11588.5|11587.9|11586.9|53
1655830590000|2022-06-21 16:56:30|11589.3|11588.3|11588.3|11587.3|11589.4|11588.4|11587.8|11586.8|69
1655830600000|2022-06-21 16:56:40|11588.6|11587.6|11589.9|11588.9|11590.3|11589.3|11587.4|11586.4|71
1655830610000|2022-06-21 16:56:50|11590.1|11589.1|11588.9|11587.9|11591.1|11590.1|11588.3|11587.3|47
1655830620000|2022-06-21 16:57:00|11588.8|11587.8|11589.5|11588.5|11591.1|11590.1|11588.8|11587.8|42
1655830630000|2022-06-21 16:57:10|11589.4|11588.4|11585.1|11584.1|11589.6|11588.6|11584.8|11583.8|99
1655830640000|2022-06-21 16:57:20|11584.9|11583.9|11583.4|11582.4|11585.5|11584.5|11582.8|11581.8|89
1655830650000|2022-06-21 16:57:30|11583.6|11582.6|11584.8|11583.8|11586.4|11585.4|11582.6|11581.6|73
1655830660000|2022-06-21 16:57:40|11584.9|11583.9|11586.4|11585.4|11586.4|11585.4|11584.1|11583.1|40
1655830670000|2022-06-21 16:57:50|11586.6|11585.6|11587.4|11586.4|11588|11587|11585.8|11584.8|36
1655830680000|2022-06-21 16:58:00|11588.6|11587.6|11590.4|11589.4|11590.6|11589.6|11588.4|11587.4|87
1655830690000|2022-06-21 16:58:10|11590.5|11589.5|11589.5|11588.5|11590.9|11589.9|11589.1|11588.1|70
1655830700000|2022-06-21 16:58:20|11589.6|11588.6|11589.8|11588.8|11591|11590|11589.4|11588.4|57
1655830710000|2022-06-21 16:58:30|11589.9|11588.9|11588.4|11587.4|11590.6|11589.6|11588.4|11587.4|52
1655830720000|2022-06-21 16:58:40|11588.5|11587.5|11589.4|11588.4|11590.6|11589.6|11588.4|11587.4|48
1655830730000|2022-06-21 16:58:50|11589.3|11588.3|11591.1|11590.1|11591.4|11590.4|11589|11588|29
1655830740000|2022-06-21 16:59:00|11591|11590|11590.9|11589.9|11591.9|11590.9|11590.6|11589.6|47
1655830750000|2022-06-21 16:59:10|11591.6|11590.6|11591.1|11590.1|11592.4|11591.4|11590.1|11589.1|105
1655830760000|2022-06-21 16:59:20|11590.8|11589.8|11586.8|11585.8|11591.4|11590.4|11586.3|11585.3|187
1655830770000|2022-06-21 16:59:30|11586.6|11585.6|11588.4|11587.4|11589.1|11588.1|11586.4|11585.4|95
1655830780000|2022-06-21 16:59:40|11588.5|11587.5|11591.6|11590.6|11591.8|11590.8|11588.5|11587.5|86
1655830790000|2022-06-21 16:59:50|11591.5|11590.5|11590.6|11589.6|11591.6|11590.6|11589.3|11588.3|55
1655830800000|2022-06-21 17:00:00|11590.8|11589.8|11589|11588|11591.6|11590.6|11588.9|11587.9|87
1655830810000|2022-06-21 17:00:10|11589.1|11588.1|11591|11590|11591.5|11590.5|11589.1|11588.1|32
1655830820000|2022-06-21 17:00:20|11590.9|11589.9|11590.1|11589.1|11591.1|11590.1|11589.1|11588.1|47
1655830830000|2022-06-21 17:00:30|11590.3|11589.3|11588.8|11587.8|11590.3|11589.3|11587.6|11586.6|95
1655830840000|2022-06-21 17:00:40|11588.9|11587.9|11588.4|11587.4|11589.4|11588.4|11588.3|11587.3|69
1655830850000|2022-06-21 17:00:50|11588.5|11587.5|11584.1|11583.1|11589|11588|11583.5|11582.5|446
1655830860000|2022-06-21 17:01:00|11584.3|11583.3|11583.9|11582.9|11584.6|11583.6|11582.6|11581.6|140
1655830870000|2022-06-21 17:01:10|11583.6|11582.6|11587.6|11586.6|11588.1|11587.1|11583.6|11582.6|107
1655830880000|2022-06-21 17:01:20|11587.4|11586.4|11586.5|11585.5|11587.6|11586.6|11586.1|11585.1|58
1655830890000|2022-06-21 17:01:30|11586.8|11585.8|11587.4|11586.4|11588.1|11587.1|11585.9|11584.9|37
1655830900000|2022-06-21 17:01:40|11587.6|11586.6|11586.6|11585.6|11587.6|11586.6|11585.5|11584.5|45
1655830910000|2022-06-21 17:01:50|11586.9|11585.9|11586|11585|11587.4|11586.4|11585.6|11584.6|46
1655830920000|2022-06-21 17:02:00|11586.1|11585.1|11588|11587|11588.9|11587.9|11586.1|11585.1|72
1655830930000|2022-06-21 17:02:10|11587.9|11586.9|11587.6|11586.6|11589.8|11588.8|11586.3|11585.3|94
1655830940000|2022-06-21 17:02:20|11587.4|11586.4|11586.4|11585.4|11588.1|11587.1|11586.3|11585.3|59
1655830950000|2022-06-21 17:02:30|11586.5|11585.5|11586.5|11585.5|11587.5|11586.5|11584.6|11583.6|78
1655830960000|2022-06-21 17:02:40|11586.4|11585.4|11585.8|11584.8|11586.5|11585.5|11585.4|11584.4|46
1655830970000|2022-06-21 17:02:50|11585.6|11584.6|11582.5|11581.5|11586|11585|11582.1|11581.1|135
1655830980000|2022-06-21 17:03:00|11582.6|11581.6|11579.9|11578.9|11582.9|11581.9|11579.9|11578.9|150
1655830990000|2022-06-21 17:03:10|11580|11579|11580.1|11579.1|11582.1|11581.1|11579.8|11578.8|112
1655831000000|2022-06-21 17:03:20|11580.3|11579.3|11580.1|11579.1|11580.8|11579.8|11579.4|11578.4|110
1655831010000|2022-06-21 17:03:30|11580.3|11579.3|11579.6|11578.6|11582|11581|11578.9|11577.9|144
1655831020000|2022-06-21 17:03:40|11579.8|11578.8|11582|11581|11582.4|11581.4|11579.1|11578.1|89
1655831030000|2022-06-21 17:03:50|11581.9|11580.9|11581.9|11580.9|11583.9|11582.9|11581.8|11580.8|93
1655831040000|2022-06-21 17:04:00|11582|11581|11582.9|11581.9|11583.3|11582.3|11580.6|11579.6|81
1655831050000|2022-06-21 17:04:10|11582.4|11581.4|11584.9|11583.9|11585|11584|11582.4|11581.4|66
1655831060000|2022-06-21 17:04:20|11584.8|11583.8|11585.5|11584.5|11587.4|11586.4|11584.8|11583.8|103
1655831070000|2022-06-21 17:04:30|11585.4|11584.4|11582.1|11581.1|11586.3|11585.3|11581.9|11580.9|108
1655831080000|2022-06-21 17:04:40|11582.4|11581.4|11583.9|11582.9|11584.6|11583.6|11582.4|11581.4|40
1655831090000|2022-06-21 17:04:50|11584.1|11583.1|11583.9|11582.9|11585|11584|11583.4|11582.4|54
1655831100000|2022-06-21 17:05:00|11584|11583|11582.1|11581.1|11585|11584|11582.1|11581.1|132
1655831110000|2022-06-21 17:05:10|11582.4|11581.4|11581.9|11580.9|11583|11582|11581.8|11580.8|53
1655831120000|2022-06-21 17:05:20|11581.4|11580.4|11579.1|11578.1|11581.9|11580.9|11579.1|11578.1|79
1655831130000|2022-06-21 17:05:30|11579.3|11578.3|11576.5|11575.5|11579.9|11578.9|11576.3|11575.3|133
1655831140000|2022-06-21 17:05:40|11576.4|11575.4|11573.6|11572.6|11577.1|11576.1|11573.6|11572.6|176
1655831150000|2022-06-21 17:05:50|11573.4|11572.4|11570.5|11569.5|11573.6|11572.6|11567.4|11566.4|484
1655831160000|2022-06-21 17:06:00|11570.6|11569.6|11566.9|11565.9|11574.1|11573.1|11566.3|11565.3|414
1655831170000|2022-06-21 17:06:10|11567.9|11566.9|11569|11568|11569.4|11568.4|11566.3|11565.3|164
1655831180000|2022-06-21 17:06:20|11568.9|11567.9|11568.9|11567.9|11569.6|11568.6|11567.4|11566.4|77
1655831190000|2022-06-21 17:06:30|11569|11568|11575.1|11574.1|11575.5|11574.5|11569|11568|249
1655831200000|2022-06-21 17:06:40|11575|11574|11574.8|11573.8|11575.6|11574.6|11571.9|11570.9|87
1655831210000|2022-06-21 17:06:50|11575.1|11574.1|11576.4|11575.4|11577.3|11576.3|11574.9|11573.9|74
1655831220000|2022-06-21 17:07:00|11576.3|11575.3|11580|11579|11584.3|11583.3|11576.3|11575.3|232
1655831230000|2022-06-21 17:07:10|11580.1|11579.1|11580.5|11579.5|11581.4|11580.4|11577.9|11576.9|85
1655831240000|2022-06-21 17:07:20|11580.4|11579.4|11580.3|11579.3|11581.6|11580.6|11578.5|11577.5|52
1655831250000|2022-06-21 17:07:30|11580.4|11579.4|11580.1|11579.1|11581.6|11580.6|11579.4|11578.4|36
1655831260000|2022-06-21 17:07:40|11579.9|11578.9|11574.5|11573.5|11579.9|11578.9|11574.5|11573.5|84
1655831270000|2022-06-21 17:07:50|11574.6|11573.6|11574.6|11573.6|11575.6|11574.6|11573.1|11572.1|82
1655831280000|2022-06-21 17:08:00|11573.9|11572.9|11570.8|11569.8|11573.9|11572.9|11570.6|11569.6|125
1655831290000|2022-06-21 17:08:10|11570.6|11569.6|11572.4|11571.4|11574.1|11573.1|11570.1|11569.1|139
1655831300000|2022-06-21 17:08:20|11572.3|11571.3|11570.1|11569.1|11572.4|11571.4|11569.8|11568.8|94
1655831310000|2022-06-21 17:08:30|11570.3|11569.3|11571.6|11570.6|11571.9|11570.9|11568.6|11567.6|129
1655831320000|2022-06-21 17:08:40|11571.5|11570.5|11573.9|11572.9|11574.3|11573.3|11571.1|11570.1|52
1655831330000|2022-06-21 17:08:50|11574.1|11573.1|11576.6|11575.6|11578|11577|11574|11573|113
1655831340000|2022-06-21 17:09:00|11576.8|11575.8|11577.3|11576.3|11577.8|11576.8|11575.5|11574.5|60
1655831350000|2022-06-21 17:09:10|11577.5|11576.5|11580.1|11579.1|11580.4|11579.4|11577.5|11576.5|53
1655831360000|2022-06-21 17:09:20|11580|11579|11580|11579|11581.5|11580.5|11579.8|11578.8|35
1655831370000|2022-06-21 17:09:30|11579.4|11578.4|11580.6|11579.6|11580.6|11579.6|11578.4|11577.4|55
1655831380000|2022-06-21 17:09:40|11580.4|11579.4|11578.9|11577.9|11580.6|11579.6|11578.6|11577.6|29
1655831390000|2022-06-21 17:09:50|11579.8|11578.8|11581|11580|11581.4|11580.4|11578.9|11577.9|25
1655831400000|2022-06-21 17:10:00|11581.1|11580.1|11579.1|11578.1|11582.4|11581.4|11577.9|11576.9|89
1655831410000|2022-06-21 17:10:10|11579.3|11578.3|11580.3|11579.3|11581.5|11580.5|11578.1|11577.1|73
1655831420000|2022-06-21 17:10:20|11580.4|11579.4|11583.8|11582.8|11584.4|11583.4|11580.4|11579.4|142
1655831430000|2022-06-21 17:10:30|11583.6|11582.6|11583.1|11582.1|11585.1|11584.1|11582.6|11581.6|145
1655831440000|2022-06-21 17:10:40|11583.4|11582.4|11586.6|11585.6|11587.5|11586.5|11583.3|11582.3|234
1655831450000|2022-06-21 17:10:50|11586.5|11585.5|11588.4|11587.4|11588.4|11587.4|11585|11584|85
1655831460000|2022-06-21 17:11:00|11588.5|11587.5|11586.6|11585.6|11589.1|11588.1|11586.3|11585.3|118
1655831470000|2022-06-21 17:11:10|11586.9|11585.9|11586.9|11585.9|11588|11587|11586.6|11585.6|67
1655831480000|2022-06-21 17:11:20|11587.1|11586.1|11586.6|11585.6|11588.9|11587.9|11586.5|11585.5|88
1655831490000|2022-06-21 17:11:30|11586.5|11585.5|11592.9|11591.9|11592.9|11591.9|11586.1|11585.1|216
1655831500000|2022-06-21 17:11:40|11592.8|11591.8|11593.6|11592.6|11596.1|11595.1|11592.1|11591.1|322
1655831510000|2022-06-21 17:11:50|11592.6|11591.6|11593.3|11592.3|11594.4|11593.4|11591.4|11590.4|169
1655831520000|2022-06-21 17:12:00|11593.1|11592.1|11589.1|11588.1|11593.6|11592.6|11587.5|11586.5|205
1655831530000|2022-06-21 17:12:10|11589.6|11588.6|11588.6|11587.6|11589.6|11588.6|11587.1|11586.1|78
1655831540000|2022-06-21 17:12:20|11589.4|11588.4|11591.9|11590.9|11592.5|11591.5|11589.4|11588.4|71
1655831550000|2022-06-21 17:12:30|11592.1|11591.1|11594.4|11593.4|11594.5|11593.5|11592|11591|73
1655831560000|2022-06-21 17:12:40|11594.5|11593.5|11593.4|11592.4|11595.4|11594.4|11593|11592|80
1655831570000|2022-06-21 17:12:50|11593.8|11592.8|11594.6|11593.6|11595.5|11594.5|11592.9|11591.9|63
1655831580000|2022-06-21 17:13:00|11594.9|11593.9|11597.6|11596.6|11597.8|11596.8|11594.8|11593.8|153
1655831590000|2022-06-21 17:13:10|11597.4|11596.4|11597.9|11596.9|11598.1|11597.1|11594.9|11593.9|94
1655831600000|2022-06-21 17:13:20|11598|11597|11598|11597|11599.1|11598.1|11597.6|11596.6|158
1655831610000|2022-06-21 17:13:30|11597.9|11596.9|11600.4|11599.4|11600.6|11599.6|11597.9|11596.9|138
1655831620000|2022-06-21 17:13:40|11600.3|11599.3|11602.9|11601.9|11604.1|11603.1|11600.1|11599.1|431
1655831630000|2022-06-21 17:13:50|11603.4|11602.4|11602.4|11601.4|11604.3|11603.3|11601.9|11600.9|215
1655831640000|2022-06-21 17:14:00|11602.6|11601.6|11603|11602|11604.8|11603.8|11601.9|11600.9|127
1655831650000|2022-06-21 17:14:10|11602.9|11601.9|11599.1|11598.1|11603.4|11602.4|11598.5|11597.5|159
1655831660000|2022-06-21 17:14:20|11598.9|11597.9|11599.6|11598.6|11600.1|11599.1|11597.1|11596.1|95
1655831670000|2022-06-21 17:14:30|11599.8|11598.8|11599.9|11598.9|11600.6|11599.6|11599.1|11598.1|37
1655831680000|2022-06-21 17:14:40|11599.8|11598.8|11600.4|11599.4|11602.8|11601.8|11599.8|11598.8|68
1655831690000|2022-06-21 17:14:50|11600.6|11599.6|11600.5|11599.5|11600.9|11599.9|11599.1|11598.1|52
1655831700000|2022-06-21 17:15:00|11600.8|11599.8|11599.5|11598.5|11601.6|11600.6|11599.1|11598.1|62
1655831710000|2022-06-21 17:15:10|11599.6|11598.6|11602|11601|11602.3|11601.3|11599.5|11598.5|70
1655831720000|2022-06-21 17:15:20|11601.9|11600.9|11598.6|11597.6|11602.1|11601.1|11598.6|11597.6|46
1655831730000|2022-06-21 17:15:30|11598.5|11597.5|11598.4|11597.4|11598.6|11597.6|11596.4|11595.4|137
1655831740000|2022-06-21 17:15:40|11598.3|11597.3|11597.4|11596.4|11599.6|11598.6|11597.1|11596.1|68
1655831750000|2022-06-21 17:15:50|11597.3|11596.3|11598.1|11597.1|11598.1|11597.1|11596.9|11595.9|46
1655831760000|2022-06-21 17:16:00|11598.9|11597.9|11596.9|11595.9|11598.9|11597.9|11595.9|11594.9|90
1655831770000|2022-06-21 17:16:10|11596.8|11595.8|11596.1|11595.1|11597.9|11596.9|11595.6|11594.6|49
1655831780000|2022-06-21 17:16:20|11596|11595|11594.9|11593.9|11596.6|11595.6|11593.1|11592.1|152
1655831790000|2022-06-21 17:16:30|11594.4|11593.4|11593.4|11592.4|11596.1|11595.1|11593.4|11592.4|51
1655831800000|2022-06-21 17:16:40|11593.6|11592.6|11593.4|11592.4|11594.6|11593.6|11592.4|11591.4|135
1655831810000|2022-06-21 17:16:50|11593.6|11592.6|11594.4|11593.4|11594.8|11593.8|11593|11592|74
1655831820000|2022-06-21 17:17:00|11594.5|11593.5|11592.4|11591.4|11594.5|11593.5|11591.5|11590.5|146
1655831830000|2022-06-21 17:17:10|11592.5|11591.5|11592.3|11591.3|11593.4|11592.4|11591.6|11590.6|52
1655831840000|2022-06-21 17:17:20|11592.1|11591.1|11593|11592|11593.8|11592.8|11591.5|11590.5|115
1655831850000|2022-06-21 17:17:30|11593.1|11592.1|11593.9|11592.9|11594.9|11593.9|11592.9|11591.9|66
1655831860000|2022-06-21 17:17:40|11593.6|11592.6|11592.9|11591.9|11594.9|11593.9|11592.6|11591.6|72
1655831870000|2022-06-21 17:17:50|11593|11592|11593.9|11592.9|11594.3|11593.3|11592.6|11591.6|37
1655831880000|2022-06-21 17:18:00|11593.6|11592.6|11591.8|11590.8|11594.3|11593.3|11591.6|11590.6|58
1655831890000|2022-06-21 17:18:10|11591.9|11590.9|11592.6|11591.6|11592.6|11591.6|11591.1|11590.1|78
1655831900000|2022-06-21 17:18:20|11592.1|11591.1|11590.9|11589.9|11593.1|11592.1|11590.5|11589.5|37
1655831910000|2022-06-21 17:18:30|11591|11590|11592.1|11591.1|11593.1|11592.1|11590.9|11589.9|45
1655831920000|2022-06-21 17:18:40|11591.9|11590.9|11593.4|11592.4|11593.6|11592.6|11591.9|11590.9|61
1655831930000|2022-06-21 17:18:50|11593.3|11592.3|11592.1|11591.1|11593.8|11592.8|11592.1|11591.1|36
1655831940000|2022-06-21 17:19:00|11592.3|11591.3|11590.3|11589.3|11592.6|11591.6|11589.9|11588.9|108
1655831950000|2022-06-21 17:19:10|11590.1|11589.1|11587.9|11586.9|11590.6|11589.6|11587.1|11586.1|152
1655831960000|2022-06-21 17:19:20|11587.1|11586.1|11586.4|11585.4|11589.4|11588.4|11584.9|11583.9|184
1655831970000|2022-06-21 17:19:30|11586.5|11585.5|11590|11589|11590.1|11589.1|11585.4|11584.4|90
1655831980000|2022-06-21 17:19:40|11590.1|11589.1|11590.9|11589.9|11592|11591|11590.1|11589.1|81
1655831990000|2022-06-21 17:19:50|11590.8|11589.8|11590.5|11589.5|11591|11590|11587.4|11586.4|74
1655832000000|2022-06-21 17:20:00|11590.6|11589.6|11593.3|11592.3|11593.3|11592.3|11590.6|11589.6|107
1655832010000|2022-06-21 17:20:10|11593.1|11592.1|11589.4|11588.4|11593.5|11592.5|11589.4|11588.4|158
1655832020000|2022-06-21 17:20:20|11589.6|11588.6|11587.3|11586.3|11590.1|11589.1|11586.9|11585.9|86
1655832030000|2022-06-21 17:20:30|11587.1|11586.1|11587.1|11586.1|11588.4|11587.4|11586.9|11585.9|46
1655832040000|2022-06-21 17:20:40|11587.3|11586.3|11584.9|11583.9|11587.4|11586.4|11584.9|11583.9|111
1655832050000|2022-06-21 17:20:50|11585.1|11584.1|11585.1|11584.1|11585.6|11584.6|11583.9|11582.9|100
1655832060000|2022-06-21 17:21:00|11583.9|11582.9|11580|11579|11584|11583|11579.9|11578.9|202
1655832070000|2022-06-21 17:21:10|11580.1|11579.1|11578.9|11577.9|11580.4|11579.4|11578.4|11577.4|232
1655832080000|2022-06-21 17:21:20|11579.8|11578.8|11582.9|11581.9|11583.6|11582.6|11579.8|11578.8|164
1655832090000|2022-06-21 17:21:30|11582.8|11581.8|11581.1|11580.1|11583.1|11582.1|11580.9|11579.9|55
1655832100000|2022-06-21 17:21:40|11581|11580|11583.1|11582.1|11584.6|11583.6|11581|11580|81
1655832110000|2022-06-21 17:21:50|11583.6|11582.6|11585.1|11584.1|11585.1|11584.1|11582.8|11581.8|50
1655832120000|2022-06-21 17:22:00|11585|11584|11587|11586|11587.3|11586.3|11583.9|11582.9|110
1655832130000|2022-06-21 17:22:10|11587.1|11586.1|11586.4|11585.4|11588.6|11587.6|11586.4|11585.4|105
1655832140000|2022-06-21 17:22:20|11586|11585|11583|11582|11586.3|11585.3|11582.9|11581.9|70
1655832150000|2022-06-21 17:22:30|11582.9|11581.9|11582.9|11581.9|11583.3|11582.3|11581.1|11580.1|67
1655832160000|2022-06-21 17:22:40|11582.3|11581.3|11580.6|11579.6|11582.9|11581.9|11580.1|11579.1|48
1655832170000|2022-06-21 17:22:50|11580.8|11579.8|11578.9|11577.9|11580.8|11579.8|11578.9|11577.9|95
1655832180000|2022-06-21 17:23:00|11579|11578|11579.6|11578.6|11580.1|11579.1|11578.6|11577.6|53
1655832190000|2022-06-21 17:23:10|11579.5|11578.5|11577.9|11576.9|11579.9|11578.9|11577.8|11576.8|99
1655832200000|2022-06-21 17:23:20|11578|11577|11580.4|11579.4|11580.6|11579.6|11576.1|11575.1|221
1655832210000|2022-06-21 17:23:30|11579.6|11578.6|11580.9|11579.9|11580.9|11579.9|11578.9|11577.9|68
1655832220000|2022-06-21 17:23:40|11581.5|11580.5|11582.4|11581.4|11582.8|11581.8|11580.4|11579.4|54
1655832230000|2022-06-21 17:23:50|11582.8|11581.8|11582.3|11581.3|11583.8|11582.8|11581.9|11580.9|60
1655832240000|2022-06-21 17:24:00|11582.1|11581.1|11581.1|11580.1|11583.1|11582.1|11580.4|11579.4|89
1655832250000|2022-06-21 17:24:10|11580.9|11579.9|11581.9|11580.9|11582.1|11581.1|11580|11579|47
1655832260000|2022-06-21 17:24:20|11581.8|11580.8|11580.6|11579.6|11582.4|11581.4|11580.6|11579.6|36
1655832270000|2022-06-21 17:24:30|11580.8|11579.8|11581.6|11580.6|11582.1|11581.1|11580.6|11579.6|23
1655832280000|2022-06-21 17:24:40|11581.8|11580.8|11584|11583|11584|11583|11581.6|11580.6|31
1655832290000|2022-06-21 17:24:50|11584.6|11583.6|11584.6|11583.6|11585.9|11584.9|11583.6|11582.6|96
1655832300000|2022-06-21 17:25:00|11584.9|11583.9|11582.6|11581.6|11585.4|11584.4|11582.6|11581.6|63
1655832310000|2022-06-21 17:25:10|11582.8|11581.8|11582.9|11581.9|11584.1|11583.1|11581.3|11580.3|42
1655832320000|2022-06-21 17:25:20|11583|11582|11582.8|11581.8|11584.4|11583.4|11582.6|11581.6|42
1655832330000|2022-06-21 17:25:30|11582.6|11581.6|11583.3|11582.3|11583.6|11582.6|11581.9|11580.9|30
1655832340000|2022-06-21 17:25:40|11583.1|11582.1|11582.9|11581.9|11583.6|11582.6|11582.3|11581.3|22
1655832350000|2022-06-21 17:25:50|11582.6|11581.6|11585.1|11584.1|11585.5|11584.5|11582.5|11581.5|59
1655832360000|2022-06-21 17:26:00|11585.6|11584.6|11585.1|11584.1|11586.6|11585.6|11583.9|11582.9|94
1655832370000|2022-06-21 17:26:10|11584.6|11583.6|11584.1|11583.1|11585.5|11584.5|11584|11583|25
1655832380000|2022-06-21 17:26:20|11584.3|11583.3|11584.1|11583.1|11584.4|11583.4|11581.9|11580.9|89
1655832390000|2022-06-21 17:26:30|11584.3|11583.3|11583.4|11582.4|11584.6|11583.6|11581.4|11580.4|57
1655832400000|2022-06-21 17:26:40|11583.3|11582.3|11584.4|11583.4|11584.6|11583.6|11582.5|11581.5|22
1655832410000|2022-06-21 17:26:50|11584.3|11583.3|11584.4|11583.4|11584.5|11583.5|11582.5|11581.5|33
1655832420000|2022-06-21 17:27:00|11584.1|11583.1|11585.8|11584.8|11586.5|11585.5|11583.9|11582.9|79
1655832430000|2022-06-21 17:27:10|11585.9|11584.9|11589.9|11588.9|11590.6|11589.6|11585.6|11584.6|152
1655832440000|2022-06-21 17:27:20|11589.1|11588.1|11589.1|11588.1|11589.8|11588.8|11588|11587|66
1655832450000|2022-06-21 17:27:30|11589|11588|11588.4|11587.4|11589.9|11588.9|11587|11586|37
1655832460000|2022-06-21 17:27:40|11588.3|11587.3|11591.1|11590.1|11591.5|11590.5|11587.1|11586.1|119
1655832470000|2022-06-21 17:27:50|11591|11590|11590.6|11589.6|11591.5|11590.5|11590|11589|53
1655832480000|2022-06-21 17:28:00|11590.4|11589.4|11592.9|11591.9|11593.5|11592.5|11588.4|11587.4|130
1655832490000|2022-06-21 17:28:10|11593|11592|11593|11592|11593.1|11592.1|11590.4|11589.4|62
1655832500000|2022-06-21 17:28:20|11592.9|11591.9|11591.4|11590.4|11593.3|11592.3|11591.4|11590.4|38
1655832510000|2022-06-21 17:28:30|11591.5|11590.5|11591|11590|11592.4|11591.4|11590.6|11589.6|39
1655832520000|2022-06-21 17:28:40|11590.9|11589.9|11587.6|11586.6|11591.6|11590.6|11587.4|11586.4|120
1655832530000|2022-06-21 17:28:50|11587.4|11586.4|11587.1|11586.1|11588.1|11587.1|11586.1|11585.1|100
1655832540000|2022-06-21 17:29:00|11587|11586|11587.1|11586.1|11588.4|11587.4|11586.1|11585.1|63
1655832550000|2022-06-21 17:29:10|11587|11586|11585.9|11584.9|11587|11586|11584.4|11583.4|103
1655832560000|2022-06-21 17:29:20|11586|11585|11585.1|11584.1|11586.1|11585.1|11584.6|11583.6|32
1655832570000|2022-06-21 17:29:30|11585|11584|11583.6|11582.6|11585.3|11584.3|11583.4|11582.4|65
1655832580000|2022-06-21 17:29:40|11583.5|11582.5|11575.4|11574.4|11583.6|11582.6|11575.3|11574.3|288
1655832590000|2022-06-21 17:29:50|11575.3|11574.3|11575.4|11574.4|11576.8|11575.8|11574.9|11573.9|148
1655832600000|2022-06-21 17:30:00|11575.3|11574.3|11582.6|11581.6|11583.3|11582.3|11575.3|11574.3|161
1655832610000|2022-06-21 17:30:10|11582.8|11581.8|11582.4|11581.4|11583.1|11582.1|11579.9|11578.9|88
1655832620000|2022-06-21 17:30:20|11582.1|11581.1|11583.1|11582.1|11584.3|11583.3|11581.4|11580.4|80
1655832630000|2022-06-21 17:30:30|11583|11582|11585.1|11584.1|11586.1|11585.1|11582.9|11581.9|72
1655832640000|2022-06-21 17:30:40|11585|11584|11586.6|11585.6|11586.9|11585.9|11583.8|11582.8|96
1655832650000|2022-06-21 17:30:50|11586.4|11585.4|11588.4|11587.4|11588.4|11587.4|11585.6|11584.6|65
1655832660000|2022-06-21 17:31:00|11588.3|11587.3|11590.6|11589.6|11591.1|11590.1|11588.3|11587.3|141
1655832670000|2022-06-21 17:31:10|11590.8|11589.8|11591.4|11590.4|11591.4|11590.4|11589.8|11588.8|74
1655832680000|2022-06-21 17:31:20|11591.1|11590.1|11590.1|11589.1|11591.4|11590.4|11589.9|11588.9|46
1655832690000|2022-06-21 17:31:30|11590|11589|11593.8|11592.8|11594.1|11593.1|11589.4|11588.4|158
1655832700000|2022-06-21 17:31:40|11593.9|11592.9|11593|11592|11594.4|11593.4|11592.6|11591.6|115
1655832710000|2022-06-21 17:31:50|11593.1|11592.1|11592.9|11591.9|11594|11593|11590.9|11589.9|72
1655832720000|2022-06-21 17:32:00|11592.8|11591.8|11592.1|11591.1|11593.4|11592.4|11592|11591|68
1655832730000|2022-06-21 17:32:10|11592|11591|11592.8|11591.8|11593.6|11592.6|11591.6|11590.6|83
1655832740000|2022-06-21 17:32:20|11592.6|11591.6|11593.4|11592.4|11593.4|11592.4|11591|11590|44
1655832750000|2022-06-21 17:32:30|11593.3|11592.3|11595.4|11594.4|11595.9|11594.9|11593|11592|78
1655832760000|2022-06-21 17:32:40|11595.1|11594.1|11596.1|11595.1|11596.9|11595.9|11595|11594|136
1655832770000|2022-06-21 17:32:50|11596.4|11595.4|11596.5|11595.5|11597.1|11596.1|11595.6|11594.6|156
1655832780000|2022-06-21 17:33:00|11596.4|11595.4|11594.6|11593.6|11596.5|11595.5|11592.8|11591.8|142
1655832790000|2022-06-21 17:33:10|11594.5|11593.5|11592.6|11591.6|11594.8|11593.8|11591.8|11590.8|97
1655832800000|2022-06-21 17:33:20|11592.8|11591.8|11593.4|11592.4|11595.4|11594.4|11591.9|11590.9|73
1655832810000|2022-06-21 17:33:30|11593.5|11592.5|11593.1|11592.1|11594.1|11593.1|11592.4|11591.4|33
1655832820000|2022-06-21 17:33:40|11593.3|11592.3|11593.1|11592.1|11593.6|11592.6|11591.3|11590.3|65
1655832830000|2022-06-21 17:33:50|11593.4|11592.4|11594.9|11593.9|11595.3|11594.3|11593.3|11592.3|54
1655832840000|2022-06-21 17:34:00|11595|11594|11593.6|11592.6|11595|11594|11593.3|11592.3|43
1655832850000|2022-06-21 17:34:10|11593.9|11592.9|11592.4|11591.4|11595|11594|11592.1|11591.1|58
1655832860000|2022-06-21 17:34:20|11592.6|11591.6|11589.9|11588.9|11592.6|11591.6|11589.4|11588.4|291
1655832870000|2022-06-21 17:34:30|11589.8|11588.8|11590.9|11589.9|11590.9|11589.9|11589.4|11588.4|139
1655832880000|2022-06-21 17:34:40|11590.8|11589.8|11593.1|11592.1|11594.4|11593.4|11590.5|11589.5|145
1655832890000|2022-06-21 17:34:50|11593|11592|11590.6|11589.6|11593|11592|11590.3|11589.3|75
1655832900000|2022-06-21 17:35:00|11590.3|11589.3|11587.4|11586.4|11592.6|11591.6|11586.8|11585.8|145
1655832910000|2022-06-21 17:35:10|11587.5|11586.5|11588.9|11587.9|11590.4|11589.4|11587.4|11586.4|58
1655832920000|2022-06-21 17:35:20|11588.4|11587.4|11590.3|11589.3|11590.9|11589.9|11587.6|11586.6|114
1655832930000|2022-06-21 17:35:30|11590.1|11589.1|11588.1|11587.1|11590.6|11589.6|11587.6|11586.6|55
1655832940000|2022-06-21 17:35:40|11588|11587|11589.6|11588.6|11589.6|11588.6|11587.3|11586.3|115
1655832950000|2022-06-21 17:35:50|11589.3|11588.3|11587.6|11586.6|11589.4|11588.4|11585.9|11584.9|71
1655832960000|2022-06-21 17:36:00|11587.4|11586.4|11587.1|11586.1|11589.6|11588.6|11587.1|11586.1|69
1655832970000|2022-06-21 17:36:10|11587.3|11586.3|11588.5|11587.5|11588.5|11587.5|11586.8|11585.8|43
1655832980000|2022-06-21 17:36:20|11588.3|11587.3|11587.9|11586.9|11588.4|11587.4|11587.3|11586.3|39
1655832990000|2022-06-21 17:36:30|11587.4|11586.4|11587.6|11586.6|11589.4|11588.4|11587.4|11586.4|47
1655833000000|2022-06-21 17:36:40|11587.5|11586.5|11589|11588|11589.3|11588.3|11587.4|11586.4|59
1655833010000|2022-06-21 17:36:50|11589.1|11588.1|11587.4|11586.4|11590.1|11589.1|11587.4|11586.4|39
1655833020000|2022-06-21 17:37:00|11587.5|11586.5|11587|11586|11588.3|11587.3|11586.6|11585.6|46
1655833030000|2022-06-21 17:37:10|11587.1|11586.1|11587.1|11586.1|11587.6|11586.6|11586.5|11585.5|37
1655833040000|2022-06-21 17:37:20|11587.3|11586.3|11585.1|11584.1|11587.4|11586.4|11584.9|11583.9|60
1655833050000|2022-06-21 17:37:30|11585|11584|11585.8|11584.8|11587|11586|11584.9|11583.9|56
1655833060000|2022-06-21 17:37:40|11586.1|11585.1|11586.6|11585.6|11588.3|11587.3|11585.4|11584.4|140
1655833070000|2022-06-21 17:37:50|11586.5|11585.5|11585|11584|11586.5|11585.5|11584.8|11583.8|114
1655833080000|2022-06-21 17:38:00|11585.1|11584.1|11582.4|11581.4|11585.9|11584.9|11582.4|11581.4|117
1655833090000|2022-06-21 17:38:10|11582.3|11581.3|11578.3|11577.3|11582.3|11581.3|11577.4|11576.4|169
1655833100000|2022-06-21 17:38:20|11578.4|11577.4|11578.3|11577.3|11578.6|11577.6|11576.3|11575.3|181
1655833110000|2022-06-21 17:38:30|11578.1|11577.1|11580.4|11579.4|11582.3|11581.3|11578.1|11577.1|106
1655833120000|2022-06-21 17:38:40|11580.5|11579.5|11578|11577|11580.6|11579.6|11577|11576|58
1655833130000|2022-06-21 17:38:50|11578.1|11577.1|11578.1|11577.1|11579.9|11578.9|11577.6|11576.6|35
1655833140000|2022-06-21 17:39:00|11578.4|11577.4|11579.9|11578.9|11579.9|11578.9|11577.4|11576.4|69
1655833150000|2022-06-21 17:39:10|11579.6|11578.6|11579.1|11578.1|11580.9|11579.9|11578.9|11577.9|92
1655833160000|2022-06-21 17:39:20|11579|11578|11577.9|11576.9|11579.1|11578.1|11576.4|11575.4|105
1655833170000|2022-06-21 17:39:30|11578|11577|11576.9|11575.9|11578|11577|11576.4|11575.4|76
1655833180000|2022-06-21 17:39:40|11577|11576|11575.6|11574.6|11577.5|11576.5|11575.4|11574.4|78
1655833190000|2022-06-21 17:39:50|11575.8|11574.8|11574.9|11573.9|11575.8|11574.8|11573.6|11572.6|151
1655833200000|2022-06-21 17:40:00|11574.8|11573.8|11570.1|11569.1|11574.9|11573.9|11568.8|11567.8|332
1655833210000|2022-06-21 17:40:10|11569.1|11568.1|11566.4|11565.4|11569.1|11568.1|11563.4|11562.4|693
1655833220000|2022-06-21 17:40:20|11566.5|11565.5|11572.4|11571.4|11572.4|11571.4|11566.5|11565.5|285
1655833230000|2022-06-21 17:40:30|11571.8|11570.8|11569.4|11568.4|11573.6|11572.6|11568.9|11567.9|137
1655833240000|2022-06-21 17:40:40|11570|11569|11572|11571|11572.6|11571.6|11569.1|11568.1|168
1655833250000|2022-06-21 17:40:50|11572.1|11571.1|11572.8|11571.8|11574.1|11573.1|11571.9|11570.9|102
1655833260000|2022-06-21 17:41:00|11572.9|11571.9|11573.4|11572.4|11574.1|11573.1|11572|11571|78
1655833270000|2022-06-21 17:41:10|11573.3|11572.3|11570.1|11569.1|11573.4|11572.4|11569.9|11568.9|83
1655833280000|2022-06-21 17:41:20|11570|11569|11570.6|11569.6|11571.3|11570.3|11568|11567|94
1655833290000|2022-06-21 17:41:30|11570.5|11569.5|11569.6|11568.6|11570.8|11569.8|11568.1|11567.1|137
1655833300000|2022-06-21 17:41:40|11569.9|11568.9|11574.1|11573.1|11574.6|11573.6|11569.4|11568.4|170
1655833310000|2022-06-21 17:41:50|11574.3|11573.3|11576.8|11575.8|11577.1|11576.1|11574.1|11573.1|116
1655833320000|2022-06-21 17:42:00|11576.6|11575.6|11576.6|11575.6|11577.9|11576.9|11575.3|11574.3|137
1655833330000|2022-06-21 17:42:10|11576.9|11575.9|11576.1|11575.1|11577|11576|11574.9|11573.9|39
1655833340000|2022-06-21 17:42:20|11576.3|11575.3|11574.9|11573.9|11576.6|11575.6|11573.6|11572.6|68
1655833350000|2022-06-21 17:42:30|11574.8|11573.8|11574.1|11573.1|11575.1|11574.1|11572.1|11571.1|105
1655833360000|2022-06-21 17:42:40|11574.3|11573.3|11572.6|11571.6|11574.9|11573.9|11572|11571|39
1655833370000|2022-06-21 17:42:50|11572.8|11571.8|11572.3|11571.3|11574.1|11573.1|11571.4|11570.4|87
1655833380000|2022-06-21 17:43:00|11572.1|11571.1|11566.9|11565.9|11573.8|11572.8|11565.5|11564.5|272
1655833390000|2022-06-21 17:43:10|11566.6|11565.6|11565.8|11564.8|11568.1|11567.1|11565.3|11564.3|126
1655833400000|2022-06-21 17:43:20|11565.9|11564.9|11562.9|11561.9|11566.3|11565.3|11562.5|11561.5|167
1655833410000|2022-06-21 17:43:30|11562.8|11561.8|11564.3|11563.3|11564.9|11563.9|11560.1|11559.1|285
1655833420000|2022-06-21 17:43:40|11564.1|11563.1|11571.1|11570.1|11571.4|11570.4|11562.8|11561.8|692
1655833430000|2022-06-21 17:43:50|11571|11570|11569.4|11568.4|11574.6|11573.6|11569.4|11568.4|214
1655833440000|2022-06-21 17:44:00|11569.6|11568.6|11574.4|11573.4|11574.8|11573.8|11569.6|11568.6|284
1655833450000|2022-06-21 17:44:10|11574.1|11573.1|11573.4|11572.4|11574.6|11573.6|11572.6|11571.6|103
1655833460000|2022-06-21 17:44:20|11573.3|11572.3|11574.4|11573.4|11574.8|11573.8|11572.9|11571.9|48
1655833470000|2022-06-21 17:44:30|11574.3|11573.3|11573.5|11572.5|11574.6|11573.6|11572.4|11571.4|39
1655833480000|2022-06-21 17:44:40|11573.4|11572.4|11573|11572|11574.9|11573.9|11572.9|11571.9|33
1655833490000|2022-06-21 17:44:50|11573.4|11572.4|11574.4|11573.4|11575.1|11574.1|11573.3|11572.3|54
1655833500000|2022-06-21 17:45:00|11575.1|11574.1|11575.8|11574.8|11575.8|11574.8|11572.5|11571.5|101
1655833510000|2022-06-21 17:45:10|11575.3|11574.3|11574.1|11573.1|11576.4|11575.4|11573.9|11572.9|83
1655833520000|2022-06-21 17:45:20|11573.9|11572.9|11575.1|11574.1|11575.5|11574.5|11572.9|11571.9|46
1655833530000|2022-06-21 17:45:30|11576.3|11575.3|11575.3|11574.3|11576.3|11575.3|11574.5|11573.5|39
1655833540000|2022-06-21 17:45:40|11575|11574|11575.4|11574.4|11576.1|11575.1|11574.5|11573.5|33
1655833550000|2022-06-21 17:45:50|11575.3|11574.3|11567.9|11566.9|11576.1|11575.1|11567.8|11566.8|392
1655833560000|2022-06-21 17:46:00|11567.8|11566.8|11574.1|11573.1|11574.9|11573.9|11565.4|11564.4|509
1655833570000|2022-06-21 17:46:10|11574|11573|11571.1|11570.1|11574.1|11573.1|11571|11570|58
1655833580000|2022-06-21 17:46:20|11570.9|11569.9|11569.3|11568.3|11572.9|11571.9|11569|11568|49
1655833590000|2022-06-21 17:46:30|11569.1|11568.1|11570.1|11569.1|11570.4|11569.4|11568.9|11567.9|57
1655833600000|2022-06-21 17:46:40|11570.8|11569.8|11569.5|11568.5|11571.3|11570.3|11568.6|11567.6|41
1655833610000|2022-06-21 17:46:50|11569.6|11568.6|11570.9|11569.9|11571.1|11570.1|11569.1|11568.1|40
1655833620000|2022-06-21 17:47:00|11570.8|11569.8|11571.8|11570.8|11571.9|11570.9|11570|11569|51
1655833630000|2022-06-21 17:47:10|11571.6|11570.6|11569.1|11568.1|11571.9|11570.9|11568.9|11567.9|16
1655833640000|2022-06-21 17:47:20|11569.9|11568.9|11569.6|11568.6|11570.4|11569.4|11568.9|11567.9|27
1655833650000|2022-06-21 17:47:30|11569.8|11568.8|11572.6|11571.6|11573.6|11572.6|11569.8|11568.8|67
1655833660000|2022-06-21 17:47:40|11572.5|11571.5|11571.4|11570.4|11573.1|11572.1|11570.9|11569.9|45
1655833670000|2022-06-21 17:47:50|11571.5|11570.5|11570.1|11569.1|11572.8|11571.8|11569.6|11568.6|51
1655833680000|2022-06-21 17:48:00|11570.3|11569.3|11571.4|11570.4|11572.5|11571.5|11569.8|11568.8|56
1655833690000|2022-06-21 17:48:10|11571.3|11570.3|11571.4|11570.4|11572.3|11571.3|11570.6|11569.6|27
1655833700000|2022-06-21 17:48:20|11571.5|11570.5|11572.9|11571.9|11573.4|11572.4|11571.1|11570.1|29
1655833710000|2022-06-21 17:48:30|11573|11572|11575.4|11574.4|11575.5|11574.5|11572.6|11571.6|72
1655833720000|2022-06-21 17:48:40|11575.3|11574.3|11572.6|11571.6|11575.6|11574.6|11572.6|11571.6|55
1655833730000|2022-06-21 17:48:50|11572.1|11571.1|11572.1|11571.1|11573.5|11572.5|11571.5|11570.5|36
1655833740000|2022-06-21 17:49:00|11572.3|11571.3|11574.3|11573.3|11574.9|11573.9|11571.6|11570.6|27
1655833750000|2022-06-21 17:49:10|11574.1|11573.1|11576.1|11575.1|11576.4|11575.4|11573.4|11572.4|45
1655833760000|2022-06-21 17:49:20|11576|11575|11576.6|11575.6|11576.9|11575.9|11575.9|11574.9|48
1655833770000|2022-06-21 17:49:30|11576.5|11575.5|11576.6|11575.6|11577.8|11576.8|11575.6|11574.6|76
1655833780000|2022-06-21 17:49:40|11576.5|11575.5|11575.9|11574.9|11578|11577|11575|11574|54
1655833790000|2022-06-21 17:49:50|11575.6|11574.6|11578.4|11577.4|11579.3|11578.3|11575.6|11574.6|88
1655833800000|2022-06-21 17:50:00|11578.5|11577.5|11579.6|11578.6|11580.9|11579.9|11577.3|11576.3|150
1655833810000|2022-06-21 17:50:10|11579.9|11578.9|11577.4|11576.4|11580.5|11579.5|11576.6|11575.6|90
1655833820000|2022-06-21 17:50:20|11577.6|11576.6|11576.9|11575.9|11577.9|11576.9|11576.3|11575.3|37
1655833830000|2022-06-21 17:50:30|11577.1|11576.1|11578.3|11577.3|11578.4|11577.4|11575.6|11574.6|58
1655833840000|2022-06-21 17:50:40|11578.1|11577.1|11576.6|11575.6|11578.4|11577.4|11576.5|11575.5|23
1655833850000|2022-06-21 17:50:50|11576.8|11575.8|11577.9|11576.9|11577.9|11576.9|11576.3|11575.3|72
1655833860000|2022-06-21 17:51:00|11577.8|11576.8|11575.3|11574.3|11578.4|11577.4|11575.1|11574.1|67
1655833870000|2022-06-21 17:51:10|11575.1|11574.1|11575.8|11574.8|11576.3|11575.3|11574.1|11573.1|41
1655833880000|2022-06-21 17:51:20|11576.1|11575.1|11576|11575|11576.6|11575.6|11575.6|11574.6|55
1655833890000|2022-06-21 17:51:30|11576.1|11575.1|11573.9|11572.9|11576.6|11575.6|11573.9|11572.9|40
1655833900000|2022-06-21 17:51:40|11573.8|11572.8|11574.4|11573.4|11574.5|11573.5|11573.1|11572.1|42
1655833910000|2022-06-21 17:51:50|11574.5|11573.5|11577.4|11576.4|11577.9|11576.9|11574.5|11573.5|52
1655833920000|2022-06-21 17:52:00|11577.6|11576.6|11577.6|11576.6|11578.3|11577.3|11576.9|11575.9|58
1655833930000|2022-06-21 17:52:10|11577.8|11576.8|11576.3|11575.3|11577.8|11576.8|11575.6|11574.6|42
1655833940000|2022-06-21 17:52:20|11576.1|11575.1|11577.1|11576.1|11577.4|11576.4|11575.6|11574.6|49
1655833950000|2022-06-21 17:52:30|11577|11576|11576.9|11575.9|11578.4|11577.4|11576.6|11575.6|45
1655833960000|2022-06-21 17:52:40|11576.8|11575.8|11576.1|11575.1|11578.8|11577.8|11575.8|11574.8|111
1655833970000|2022-06-21 17:52:50|11576.3|11575.3|11574.4|11573.4|11576.4|11575.4|11574.4|11573.4|27
1655833980000|2022-06-21 17:53:00|11573.6|11572.6|11570.9|11569.9|11573.6|11572.6|11569.9|11568.9|147
1655833990000|2022-06-21 17:53:10|11571|11570|11570.8|11569.8|11572.9|11571.9|11570.6|11569.6|65
1655834000000|2022-06-21 17:53:20|11570.6|11569.6|11571.9|11570.9|11571.9|11570.9|11569.4|11568.4|58
1655834010000|2022-06-21 17:53:30|11571.1|11570.1|11570.5|11569.5|11571.9|11570.9|11569.6|11568.6|35
1655834020000|2022-06-21 17:53:40|11570.4|11569.4|11570.1|11569.1|11571.6|11570.6|11569.1|11568.1|43
1655834030000|2022-06-21 17:53:50|11570|11569|11569.9|11568.9|11570.6|11569.6|11569.3|11568.3|42
1655834040000|2022-06-21 17:54:00|11570|11569|11573.1|11572.1|11573.6|11572.6|11569.4|11568.4|63
1655834050000|2022-06-21 17:54:10|11573|11572|11571.9|11570.9|11573.1|11572.1|11571.1|11570.1|34
1655834060000|2022-06-21 17:54:20|11572|11571|11572.1|11571.1|11572.4|11571.4|11570.6|11569.6|99
1655834070000|2022-06-21 17:54:30|11572|11571|11572.1|11571.1|11573.9|11572.9|11571.9|11570.9|47
1655834080000|2022-06-21 17:54:40|11572.3|11571.3|11574.1|11573.1|11574.1|11573.1|11572.1|11571.1|63
1655834090000|2022-06-21 17:54:50|11574|11573|11568.4|11567.4|11574.1|11573.1|11568|11567|105
1655834100000|2022-06-21 17:55:00|11568.5|11567.5|11567.1|11566.1|11569.4|11568.4|11567.1|11566.1|52
1655834110000|2022-06-21 17:55:10|11567.3|11566.3|11566.6|11565.6|11567.5|11566.5|11564.1|11563.1|162
1655834120000|2022-06-21 17:55:20|11566.1|11565.1|11566.6|11565.6|11567.6|11566.6|11565.1|11564.1|123
1655834130000|2022-06-21 17:55:30|11566.8|11565.8|11569.9|11568.9|11570.4|11569.4|11566|11565|51
1655834140000|2022-06-21 17:55:40|11570.1|11569.1|11570.1|11569.1|11571.1|11570.1|11569.9|11568.9|58
1655834150000|2022-06-21 17:55:50|11570.3|11569.3|11569.1|11568.1|11570.9|11569.9|11568.3|11567.3|41
1655834160000|2022-06-21 17:56:00|11569|11568|11573.9|11572.9|11573.9|11572.9|11569|11568|125
1655834170000|2022-06-21 17:56:10|11573.8|11572.8|11568.1|11567.1|11574|11573|11567.9|11566.9|104
1655834180000|2022-06-21 17:56:20|11568.6|11567.6|11565.6|11564.6|11568.8|11567.8|11565|11564|104
1655834190000|2022-06-21 17:56:30|11565.5|11564.5|11566.1|11565.1|11566.9|11565.9|11564.6|11563.6|42
1655834200000|2022-06-21 17:56:40|11566.3|11565.3|11565.8|11564.8|11566.8|11565.8|11565.1|11564.1|61
1655834210000|2022-06-21 17:56:50|11565.9|11564.9|11565|11564|11565.9|11564.9|11564.3|11563.3|68
1655834220000|2022-06-21 17:57:00|11565.1|11564.1|11566.3|11565.3|11566.4|11565.4|11564.4|11563.4|90
1655834230000|2022-06-21 17:57:10|11565.9|11564.9|11566.1|11565.1|11566.6|11565.6|11565|11564|38
1655834240000|2022-06-21 17:57:20|11566.3|11565.3|11568.3|11567.3|11569.4|11568.4|11565.6|11564.6|114
1655834250000|2022-06-21 17:57:30|11568.4|11567.4|11566|11565|11568.5|11567.5|11564.6|11563.6|58
1655834260000|2022-06-21 17:57:40|11565.9|11564.9|11568.5|11567.5|11568.6|11567.6|11565.9|11564.9|28
1655834270000|2022-06-21 17:57:50|11568.4|11567.4|11568.6|11567.6|11568.6|11567.6|11567.1|11566.1|57
1655834280000|2022-06-21 17:58:00|11568.5|11567.5|11569.6|11568.6|11570.4|11569.4|11567.6|11566.6|85
1655834290000|2022-06-21 17:58:10|11569.5|11568.5|11567.1|11566.1|11569.6|11568.6|11567.1|11566.1|36
1655834300000|2022-06-21 17:58:20|11567.3|11566.3|11566.8|11565.8|11567.5|11566.5|11565.3|11564.3|76
1655834310000|2022-06-21 17:58:30|11566.9|11565.9|11564.8|11563.8|11567.4|11566.4|11564.4|11563.4|59
1655834320000|2022-06-21 17:58:40|11564.6|11563.6|11564.4|11563.4|11565|11564|11561.9|11560.9|180
1655834330000|2022-06-21 17:58:50|11564.3|11563.3|11563.9|11562.9|11565.4|11564.4|11563|11562|65
1655834340000|2022-06-21 17:59:00|11564.5|11563.5|11561.3|11560.3|11564.6|11563.6|11560.8|11559.8|138
1655834350000|2022-06-21 17:59:10|11561.1|11560.1|11559.9|11558.9|11561.4|11560.4|11559.1|11558.1|96
1655834360000|2022-06-21 17:59:20|11559.8|11558.8|11563.1|11562.1|11564.5|11563.5|11559.5|11558.5|103
1655834370000|2022-06-21 17:59:30|11563.3|11562.3|11565.5|11564.5|11565.8|11564.8|11562.4|11561.4|76
1655834380000|2022-06-21 17:59:40|11565.4|11564.4|11566.1|11565.1|11567.4|11566.4|11565.3|11564.3|97
1655834390000|2022-06-21 17:59:50|11566|11565|11564.5|11563.5|11566|11565|11563.3|11562.3|138
1655834400000|2022-06-21 18:00:00|11564.6|11563.6|11562.6|11561.6|11565.1|11564.1|11562.5|11561.5|116
1655834410000|2022-06-21 18:00:10|11561.9|11560.9|11558.9|11557.9|11561.9|11560.9|11557.6|11556.6|234
1655834420000|2022-06-21 18:00:20|11558.6|11557.6|11564.1|11563.1|11564.4|11563.4|11558.1|11557.1|144
1655834430000|2022-06-21 18:00:30|11564|11563|11561.4|11560.4|11564.3|11563.3|11561.1|11560.1|35
1655834440000|2022-06-21 18:00:40|11561|11560|11562|11561|11562.4|11561.4|11560.1|11559.1|145
1655834450000|2022-06-21 18:00:50|11562.1|11561.1|11563.8|11562.8|11564.9|11563.9|11561.6|11560.6|55
1655834460000|2022-06-21 18:01:00|11563.4|11562.4|11561.1|11560.1|11563.6|11562.6|11559.8|11558.8|161
1655834470000|2022-06-21 18:01:10|11561.4|11560.4|11559.6|11558.6|11561.4|11560.4|11558.4|11557.4|48
1655834480000|2022-06-21 18:01:20|11559.8|11558.8|11559.4|11558.4|11562.9|11561.9|11559.1|11558.1|106
1655834490000|2022-06-21 18:01:30|11559.3|11558.3|11556.4|11555.4|11559.3|11558.3|11555.6|11554.6|137
1655834500000|2022-06-21 18:01:40|11556.3|11555.3|11553.8|11552.8|11557.4|11556.4|11553.4|11552.4|124
1655834510000|2022-06-21 18:01:50|11553.9|11552.9|11555.6|11554.6|11555.9|11554.9|11553.3|11552.3|129
1655834520000|2022-06-21 18:02:00|11555.9|11554.9|11554.3|11553.3|11557.4|11556.4|11554.1|11553.1|172
1655834530000|2022-06-21 18:02:10|11554.4|11553.4|11555.4|11554.4|11555.5|11554.5|11552.1|11551.1|294
1655834540000|2022-06-21 18:02:20|11555.6|11554.6|11554.1|11553.1|11555.6|11554.6|11553.1|11552.1|59
1655834550000|2022-06-21 18:02:30|11554|11553|11553|11552|11554.4|11553.4|11551.6|11550.6|174
1655834560000|2022-06-21 18:02:40|11552.9|11551.9|11554.4|11553.4|11554.6|11553.6|11551.8|11550.8|96
1655834570000|2022-06-21 18:02:50|11554.3|11553.3|11552.1|11551.1|11555|11554|11551.6|11550.6|110
1655834580000|2022-06-21 18:03:00|11552.3|11551.3|11551.9|11550.9|11552.9|11551.9|11551.1|11550.1|141
1655834590000|2022-06-21 18:03:10|11551.6|11550.6|11551.1|11550.1|11552.1|11551.1|11550.4|11549.4|298
1655834600000|2022-06-21 18:03:20|11551|11550|11547.1|11546.1|11551.3|11550.3|11547.1|11546.1|270
1655834610000|2022-06-21 18:03:30|11547|11546|11547.4|11546.4|11549.4|11548.4|11546.9|11545.9|169
1655834620000|2022-06-21 18:03:40|11547.3|11546.3|11548.1|11547.1|11549.5|11548.5|11546.5|11545.5|182
1655834630000|2022-06-21 18:03:50|11547.9|11546.9|11548.9|11547.9|11549.9|11548.9|11547.9|11546.9|100
1655834640000|2022-06-21 18:04:00|11548.8|11547.8|11552.6|11551.6|11552.6|11551.6|11547.4|11546.4|272
1655834650000|2022-06-21 18:04:10|11551.9|11550.9|11553.4|11552.4|11554|11553|11551.4|11550.4|196
1655834660000|2022-06-21 18:04:20|11553.3|11552.3|11552.6|11551.6|11553.4|11552.4|11551.5|11550.5|56
1655834670000|2022-06-21 18:04:30|11552.9|11551.9|11550.9|11549.9|11553.6|11552.6|11550.4|11549.4|44
1655834680000|2022-06-21 18:04:40|11551|11550|11550.8|11549.8|11551.4|11550.4|11549.9|11548.9|74
1655834690000|2022-06-21 18:04:50|11550.9|11549.9|11548.6|11547.6|11550.9|11549.9|11548.1|11547.1|120
1655834700000|2022-06-21 18:05:00|11548.4|11547.4|11550.6|11549.6|11551.4|11550.4|11547.6|11546.6|159
1655834710000|2022-06-21 18:05:10|11550.8|11549.8|11551.6|11550.6|11552.5|11551.5|11550.4|11549.4|84
1655834720000|2022-06-21 18:05:20|11551.4|11550.4|11553.4|11552.4|11553.9|11552.9|11550.9|11549.9|89
1655834730000|2022-06-21 18:05:30|11553.5|11552.5|11554.1|11553.1|11554.9|11553.9|11553.1|11552.1|139
1655834740000|2022-06-21 18:05:40|11554.6|11553.6|11554.8|11553.8|11555.1|11554.1|11553.9|11552.9|110
1655834750000|2022-06-21 18:05:50|11554.6|11553.6|11553.9|11552.9|11556.4|11555.4|11553.6|11552.6|107
1655834760000|2022-06-21 18:06:00|11554|11553|11555.9|11554.9|11555.9|11554.9|11553.9|11552.9|96
1655834770000|2022-06-21 18:06:10|11555.6|11554.6|11555.1|11554.1|11558.1|11557.1|11555.1|11554.1|121
1655834780000|2022-06-21 18:06:20|11554.9|11553.9|11556.4|11555.4|11556.4|11555.4|11554.1|11553.1|67
1655834790000|2022-06-21 18:06:30|11556.6|11555.6|11554.1|11553.1|11557.4|11556.4|11553.9|11552.9|58
1655834800000|2022-06-21 18:06:40|11554.3|11553.3|11551.6|11550.6|11554.3|11553.3|11551.4|11550.4|78
1655834810000|2022-06-21 18:06:50|11551.4|11550.4|11546.6|11545.6|11551.4|11550.4|11546.5|11545.5|138
1655834820000|2022-06-21 18:07:00|11546.9|11545.9|11550.1|11549.1|11550.4|11549.4|11545.6|11544.6|193
1655834830000|2022-06-21 18:07:10|11551.4|11550.4|11552.9|11551.9|11553.1|11552.1|11549.4|11548.4|173
1655834840000|2022-06-21 18:07:20|11552.6|11551.6|11552.3|11551.3|11553.5|11552.5|11551.3|11550.3|82
1655834850000|2022-06-21 18:07:30|11552.1|11551.1|11553.9|11552.9|11554.1|11553.1|11551.8|11550.8|49
1655834860000|2022-06-21 18:07:40|11553.8|11552.8|11555.4|11554.4|11556.1|11555.1|11553|11552|136
1655834870000|2022-06-21 18:07:50|11555.5|11554.5|11554.6|11553.6|11555.5|11554.5|11552.1|11551.1|159
1655834880000|2022-06-21 18:08:00|11555.4|11554.4|11555.1|11554.1|11557.3|11556.3|11553.1|11552.1|107
1655834890000|2022-06-21 18:08:10|11555.3|11554.3|11556.1|11555.1|11556.6|11555.6|11554.5|11553.5|73
1655834900000|2022-06-21 18:08:20|11556.3|11555.3|11557.5|11556.5|11557.5|11556.5|11556|11555|53
1655834910000|2022-06-21 18:08:30|11557.4|11556.4|11558.5|11557.5|11558.8|11557.8|11557.1|11556.1|106
1655834920000|2022-06-21 18:08:40|11558.6|11557.6|11555.6|11554.6|11559.1|11558.1|11555.6|11554.6|92
1655834930000|2022-06-21 18:08:50|11555.5|11554.5|11555.6|11554.6|11556.5|11555.5|11554|11553|109
1655834940000|2022-06-21 18:09:00|11556.1|11555.1|11556.4|11555.4|11557.4|11556.4|11555.5|11554.5|53
1655834950000|2022-06-21 18:09:10|11556.3|11555.3|11549.9|11548.9|11556.3|11555.3|11548.6|11547.6|192
1655834960000|2022-06-21 18:09:20|11549.8|11548.8|11551.1|11550.1|11551.1|11550.1|11548.8|11547.8|77
1655834970000|2022-06-21 18:09:30|11550.8|11549.8|11549.3|11548.3|11552.1|11551.1|11549.1|11548.1|47
1655834980000|2022-06-21 18:09:40|11549.4|11548.4|11553.4|11552.4|11553.6|11552.6|11549.1|11548.1|59
1655834990000|2022-06-21 18:09:50|11553.3|11552.3|11552.1|11551.1|11554.1|11553.1|11551.6|11550.6|39
1655835000000|2022-06-21 18:10:00|11552.6|11551.6|11552.3|11551.3|11554.3|11553.3|11552|11551|70
1655835010000|2022-06-21 18:10:10|11552.1|11551.1|11556.1|11555.1|11556.4|11555.4|11551.9|11550.9|88
1655835020000|2022-06-21 18:10:20|11556|11555|11557.1|11556.1|11557.3|11556.3|11555.1|11554.1|57
1655835030000|2022-06-21 18:10:30|11557|11556|11556.6|11555.6|11557.3|11556.3|11553.1|11552.1|76
1655835040000|2022-06-21 18:10:40|11556.9|11555.9|11554.6|11553.6|11557.6|11556.6|11554.4|11553.4|98
1655835050000|2022-06-21 18:10:50|11554.8|11553.8|11557.6|11556.6|11557.9|11556.9|11554.5|11553.5|99
1655835060000|2022-06-21 18:11:00|11555.8|11554.8|11555.4|11554.4|11556.8|11555.8|11554.1|11553.1|111
1655835070000|2022-06-21 18:11:10|11555.5|11554.5|11553.9|11552.9|11556.3|11555.3|11553.9|11552.9|59
1655835080000|2022-06-21 18:11:20|11553.8|11552.8|11549.9|11548.9|11554.4|11553.4|11549.5|11548.5|182
1655835090000|2022-06-21 18:11:30|11549.6|11548.6|11550.1|11549.1|11551.1|11550.1|11548.9|11547.9|119
1655835100000|2022-06-21 18:11:40|11550.6|11549.6|11553.9|11552.9|11555.4|11554.4|11550.3|11549.3|79
1655835110000|2022-06-21 18:11:50|11554|11553|11554.4|11553.4|11554.9|11553.9|11552.3|11551.3|72
1655835120000|2022-06-21 18:12:00|11554.3|11553.3|11555.1|11554.1|11555.4|11554.4|11554|11553|46
1655835130000|2022-06-21 18:12:10|11554.9|11553.9|11554.4|11553.4|11555.9|11554.9|11552.9|11551.9|69
1655835140000|2022-06-21 18:12:20|11554.3|11553.3|11554.9|11553.9|11555.9|11554.9|11553.9|11552.9|39
1655835150000|2022-06-21 18:12:30|11555.6|11554.6|11555.4|11554.4|11557.8|11556.8|11554.9|11553.9|87
1655835160000|2022-06-21 18:12:40|11555.3|11554.3|11558.4|11557.4|11558.4|11557.4|11554.9|11553.9|42
1655835170000|2022-06-21 18:12:50|11558.3|11557.3|11557.9|11556.9|11559|11558|11557.3|11556.3|127
1655835180000|2022-06-21 18:13:00|11557.8|11556.8|11556.4|11555.4|11558|11557|11555.9|11554.9|166
1655835190000|2022-06-21 18:13:10|11556.3|11555.3|11554.6|11553.6|11557.4|11556.4|11554.1|11553.1|123
1655835200000|2022-06-21 18:13:20|11554.8|11553.8|11555.4|11554.4|11555.6|11554.6|11554|11553|47
1655835210000|2022-06-21 18:13:30|11555.3|11554.3|11553.4|11552.4|11555.9|11554.9|11552.6|11551.6|83
1655835220000|2022-06-21 18:13:40|11553.5|11552.5|11551.4|11550.4|11553.9|11552.9|11551.4|11550.4|114
1655835230000|2022-06-21 18:13:50|11551.5|11550.5|11547.6|11546.6|11551.5|11550.5|11547.4|11546.4|133
1655835240000|2022-06-21 18:14:00|11547.4|11546.4|11545.4|11544.4|11548.1|11547.1|11545.3|11544.3|205
1655835250000|2022-06-21 18:14:10|11545.5|11544.5|11544.1|11543.1|11546.4|11545.4|11544|11543|179
1655835260000|2022-06-21 18:14:20|11543.9|11542.9|11546|11545|11546.9|11545.9|11543.6|11542.6|129
1655835270000|2022-06-21 18:14:30|11546.1|11545.1|11544.1|11543.1|11546.1|11545.1|11543.9|11542.9|81
1655835280000|2022-06-21 18:14:40|11544.4|11543.4|11542.9|11541.9|11544.5|11543.5|11542|11541|211
1655835290000|2022-06-21 18:14:50|11542.6|11541.6|11541.4|11540.4|11543.1|11542.1|11540.9|11539.9|242
1655835300000|2022-06-21 18:15:00|11541.6|11540.6|11543.1|11542.1|11545.4|11544.4|11541.4|11540.4|242
1655835310000|2022-06-21 18:15:10|11543|11542|11540.4|11539.4|11545.1|11544.1|11540.3|11539.3|113
1655835320000|2022-06-21 18:15:20|11540.3|11539.3|11545.6|11544.6|11545.6|11544.6|11540.3|11539.3|92
1655835330000|2022-06-21 18:15:30|11545.5|11544.5|11551.8|11550.8|11551.9|11550.9|11545.4|11544.4|219
1655835340000|2022-06-21 18:15:40|11551.6|11550.6|11553.4|11552.4|11553.6|11552.6|11551.4|11550.4|137
1655835350000|2022-06-21 18:15:50|11553.5|11552.5|11555.3|11554.3|11556.9|11555.9|11553.5|11552.5|128
1655835360000|2022-06-21 18:16:00|11555.4|11554.4|11553.9|11552.9|11555.8|11554.8|11553.1|11552.1|148
1655835370000|2022-06-21 18:16:10|11553.8|11552.8|11549.8|11548.8|11553.9|11552.9|11549.6|11548.6|134
1655835380000|2022-06-21 18:16:20|11549.9|11548.9|11547.8|11546.8|11549.9|11548.9|11547|11546|83
1655835390000|2022-06-21 18:16:30|11547.6|11546.6|11549.8|11548.8|11549.8|11548.8|11546.4|11545.4|99
1655835400000|2022-06-21 18:16:40|11549.6|11548.6|11552.9|11551.9|11553.4|11552.4|11549.6|11548.6|77
1655835410000|2022-06-21 18:16:50|11553.1|11552.1|11553.1|11552.1|11554.1|11553.1|11553.1|11552.1|95
1655835420000|2022-06-21 18:17:00|11553.3|11552.3|11553.8|11552.8|11553.8|11552.8|11550.3|11549.3|117
1655835430000|2022-06-21 18:17:10|11553.1|11552.1|11553.1|11552.1|11553.3|11552.3|11550.4|11549.4|255
1655835440000|2022-06-21 18:17:20|11553.5|11552.5|11554.6|11553.6|11556.1|11555.1|11552.9|11551.9|104
1655835450000|2022-06-21 18:17:30|11554.8|11553.8|11558.6|11557.6|11558.8|11557.8|11554.8|11553.8|114
1655835460000|2022-06-21 18:17:40|11558.4|11557.4|11557|11556|11559.3|11558.3|11556.6|11555.6|110
1655835470000|2022-06-21 18:17:50|11557.4|11556.4|11559|11558|11559.1|11558.1|11557|11556|53
1655835480000|2022-06-21 18:18:00|11559.1|11558.1|11558.1|11557.1|11561.6|11560.6|11557.4|11556.4|240
1655835490000|2022-06-21 18:18:10|11558.3|11557.3|11557.9|11556.9|11559.6|11558.6|11557.1|11556.1|86
1655835500000|2022-06-21 18:18:20|11557.3|11556.3|11557.6|11556.6|11558.9|11557.9|11557.1|11556.1|68
1655835510000|2022-06-21 18:18:30|11556.9|11555.9|11552.4|11551.4|11556.9|11555.9|11552.1|11551.1|128
1655835520000|2022-06-21 18:18:40|11552.3|11551.3|11551.8|11550.8|11553.1|11552.1|11551.4|11550.4|76
1655835530000|2022-06-21 18:18:50|11551.6|11550.6|11551.6|11550.6|11552|11551|11550.4|11549.4|53
1655835540000|2022-06-21 18:19:00|11551.4|11550.4|11549.9|11548.9|11551.6|11550.6|11549.6|11548.6|78
1655835550000|2022-06-21 18:19:10|11550.1|11549.1|11548.1|11547.1|11550.4|11549.4|11546.9|11545.9|102
1655835560000|2022-06-21 18:19:20|11547.9|11546.9|11552.5|11551.5|11552.5|11551.5|11547.1|11546.1|82
1655835570000|2022-06-21 18:19:30|11552.6|11551.6|11551.6|11550.6|11552.6|11551.6|11549.6|11548.6|59
1655835580000|2022-06-21 18:19:40|11552.4|11551.4|11551.5|11550.5|11552.6|11551.6|11550.4|11549.4|68
1655835590000|2022-06-21 18:19:50|11551.6|11550.6|11554.6|11553.6|11555.3|11554.3|11551.6|11550.6|76
1655835600000|2022-06-21 18:20:00|11554.8|11553.8|11553.3|11552.3|11554.9|11553.9|11552.4|11551.4|61
1655835610000|2022-06-21 18:20:10|11553.1|11552.1|11554.6|11553.6|11555|11554|11552.1|11551.1|50
1655835620000|2022-06-21 18:20:20|11554.8|11553.8|11554.4|11553.4|11555.3|11554.3|11553.5|11552.5|41
1655835630000|2022-06-21 18:20:30|11554.3|11553.3|11552.4|11551.4|11554.3|11553.3|11551.9|11550.9|49
1655835640000|2022-06-21 18:20:40|11552.5|11551.5|11551.6|11550.6|11552.6|11551.6|11550.5|11549.5|38
1655835650000|2022-06-21 18:20:50|11551.8|11550.8|11556.8|11555.8|11556.9|11555.9|11550.5|11549.5|60
1655835660000|2022-06-21 18:21:00|11556.6|11555.6|11553.1|11552.1|11557|11556|11553.1|11552.1|124
1655835670000|2022-06-21 18:21:10|11552.9|11551.9|11551.6|11550.6|11553.3|11552.3|11550.3|11549.3|66
1655835680000|2022-06-21 18:21:20|11552.5|11551.5|11551.4|11550.4|11553.8|11552.8|11551.4|11550.4|34
1655835690000|2022-06-21 18:21:30|11551.5|11550.5|11553.5|11552.5|11553.9|11552.9|11551.3|11550.3|17
1655835700000|2022-06-21 18:21:40|11553.4|11552.4|11553.6|11552.6|11554.1|11553.1|11552|11551|26
1655835710000|2022-06-21 18:21:50|11553.5|11552.5|11551.5|11550.5|11553.9|11552.9|11550.6|11549.6|45
1655835720000|2022-06-21 18:22:00|11551.6|11550.6|11550.8|11549.8|11552.5|11551.5|11549.9|11548.9|48
1655835730000|2022-06-21 18:22:10|11550.6|11549.6|11551|11550|11551.4|11550.4|11549.9|11548.9|46
1655835740000|2022-06-21 18:22:20|11550.9|11549.9|11553.4|11552.4|11553.4|11552.4|11550.6|11549.6|72
1655835750000|2022-06-21 18:22:30|11553.3|11552.3|11555.4|11554.4|11555.5|11554.5|11552.3|11551.3|56
1655835760000|2022-06-21 18:22:40|11555.5|11554.5|11557.4|11556.4|11558.1|11557.1|11554.6|11553.6|89
1655835770000|2022-06-21 18:22:50|11557.3|11556.3|11561.9|11560.9|11561.9|11560.9|11556.9|11555.9|163
1655835780000|2022-06-21 18:23:00|11562.4|11561.4|11567.4|11566.4|11567.4|11566.4|11562|11561|315
1655835790000|2022-06-21 18:23:10|11567.5|11566.5|11565|11564|11568.4|11567.4|11563.1|11562.1|184
1655835800000|2022-06-21 18:23:20|11564.9|11563.9|11566.6|11565.6|11567.6|11566.6|11564.8|11563.8|82
1655835810000|2022-06-21 18:23:30|11566.8|11565.8|11562.3|11561.3|11567.9|11566.9|11562.3|11561.3|159
1655835820000|2022-06-21 18:23:40|11562.4|11561.4|11563.3|11562.3|11563.9|11562.9|11560.8|11559.8|143
1655835830000|2022-06-21 18:23:50|11563.1|11562.1|11557.4|11556.4|11563.1|11562.1|11557.4|11556.4|110
1655835840000|2022-06-21 18:24:00|11557.1|11556.1|11557.1|11556.1|11558.1|11557.1|11555.9|11554.9|221
1655835850000|2022-06-21 18:24:10|11557.3|11556.3|11554.4|11553.4|11557.5|11556.5|11554.1|11553.1|126
1655835860000|2022-06-21 18:24:20|11554.5|11553.5|11549.1|11548.1|11554.8|11553.8|11548.9|11547.9|214
1655835870000|2022-06-21 18:24:30|11549.4|11548.4|11553|11552|11553.1|11552.1|11548.4|11547.4|136
1655835880000|2022-06-21 18:24:40|11552.9|11551.9|11553.3|11552.3|11553.6|11552.6|11551.5|11550.5|65
1655835890000|2022-06-21 18:24:50|11553.4|11552.4|11551.8|11550.8|11553.4|11552.4|11549.5|11548.5|66
1655835900000|2022-06-21 18:25:00|11551.6|11550.6|11555.3|11554.3|11555.3|11554.3|11550.9|11549.9|139
1655835910000|2022-06-21 18:25:10|11555.1|11554.1|11550.4|11549.4|11555.1|11554.1|11550|11549|70
1655835920000|2022-06-21 18:25:20|11550.3|11549.3|11551.8|11550.8|11552.6|11551.6|11550.3|11549.3|56
1655835930000|2022-06-21 18:25:30|11552|11551|11554.6|11553.6|11554.9|11553.9|11551.6|11550.6|67
1655835940000|2022-06-21 18:25:40|11554.3|11553.3|11553.6|11552.6|11554.6|11553.6|11552.9|11551.9|67
1655835950000|2022-06-21 18:25:50|11552.9|11551.9|11552.3|11551.3|11553.5|11552.5|11550.8|11549.8|47
1655835960000|2022-06-21 18:26:00|11552.4|11551.4|11553.1|11552.1|11555.3|11554.3|11551.4|11550.4|196
1655835970000|2022-06-21 18:26:10|11552.8|11551.8|11548.4|11547.4|11552.8|11551.8|11546.8|11545.8|358
1655835980000|2022-06-21 18:26:20|11548.3|11547.3|11548.8|11547.8|11548.9|11547.9|11547.9|11546.9|45
1655835990000|2022-06-21 18:26:30|11548.9|11547.9|11549.1|11548.1|11549.6|11548.6|11548.9|11547.9|42
1655836000000|2022-06-21 18:26:40|11549.3|11548.3|11552.6|11551.6|11553|11552|11549|11548|144
1655836010000|2022-06-21 18:26:50|11552.8|11551.8|11555.1|11554.1|11555.4|11554.4|11552.4|11551.4|59
1655836020000|2022-06-21 18:27:00|11555.3|11554.3|11553.8|11552.8|11556.6|11555.6|11551.9|11550.9|166
1655836030000|2022-06-21 18:27:10|11553.9|11552.9|11552.8|11551.8|11554.8|11553.8|11552.4|11551.4|61
1655836040000|2022-06-21 18:27:20|11552.6|11551.6|11557.3|11556.3|11557.4|11556.4|11552.6|11551.6|43
1655836050000|2022-06-21 18:27:30|11557|11556|11556.6|11555.6|11557.1|11556.1|11555.8|11554.8|42
1655836060000|2022-06-21 18:27:40|11556.5|11555.5|11555.3|11554.3|11556.5|11555.5|11555|11554|21
1655836070000|2022-06-21 18:27:50|11555.4|11554.4|11555.4|11554.4|11556.1|11555.1|11554.3|11553.3|36
1655836080000|2022-06-21 18:28:00|11555.5|11554.5|11553.3|11552.3|11557.9|11556.9|11551.9|11550.9|111
1655836090000|2022-06-21 18:28:10|11553.4|11552.4|11552.3|11551.3|11553.4|11552.4|11550.6|11549.6|116
1655836100000|2022-06-21 18:28:20|11552.1|11551.1|11552.1|11551.1|11553.3|11552.3|11551.1|11550.1|50
1655836110000|2022-06-21 18:28:30|11552.3|11551.3|11553.9|11552.9|11554|11553|11551.8|11550.8|47
1655836120000|2022-06-21 18:28:40|11553.8|11552.8|11555.1|11554.1|11555.4|11554.4|11552.9|11551.9|24
1655836130000|2022-06-21 18:28:50|11555|11554|11556.1|11555.1|11556.9|11555.9|11554.6|11553.6|32
1655836140000|2022-06-21 18:29:00|11556|11555|11557.6|11556.6|11557.9|11556.9|11555.4|11554.4|71
1655836150000|2022-06-21 18:29:10|11557.5|11556.5|11560.9|11559.9|11562.4|11561.4|11557.5|11556.5|183
1655836160000|2022-06-21 18:29:20|11561.4|11560.4|11558|11557|11562.6|11561.6|11556.4|11555.4|179
1655836170000|2022-06-21 18:29:30|11557.9|11556.9|11558.1|11557.1|11558.1|11557.1|11556.6|11555.6|58
1655836180000|2022-06-21 18:29:40|11558|11557|11559.8|11558.8|11560.5|11559.5|11557.8|11556.8|37
1655836190000|2022-06-21 18:29:50|11560|11559|11560|11559|11560|11559|11557.5|11556.5|26
1655836200000|2022-06-21 18:30:00|11559.8|11558.8|11563.4|11562.4|11564.1|11563.1|11559.6|11558.6|125
1655836210000|2022-06-21 18:30:10|11563.5|11562.5|11565.1|11564.1|11566.8|11565.8|11563.1|11562.1|217
1655836220000|2022-06-21 18:30:20|11565.3|11564.3|11560.5|11559.5|11565.4|11564.4|11560.5|11559.5|143
1655836230000|2022-06-21 18:30:30|11560.4|11559.4|11560.9|11559.9|11562.4|11561.4|11559.1|11558.1|107
1655836240000|2022-06-21 18:30:40|11561.1|11560.1|11563|11562|11563.3|11562.3|11560.4|11559.4|58
1655836250000|2022-06-21 18:30:50|11563.1|11562.1|11560.4|11559.4|11564|11563|11560.3|11559.3|65
1655836260000|2022-06-21 18:31:00|11560.5|11559.5|11559.8|11558.8|11560.9|11559.9|11557.1|11556.1|193
1655836270000|2022-06-21 18:31:10|11559.9|11558.9|11556|11555|11559.9|11558.9|11555.4|11554.4|112
1655836280000|2022-06-21 18:31:20|11556.1|11555.1|11556.1|11555.1|11557.1|11556.1|11554.9|11553.9|64
1655836290000|2022-06-21 18:31:30|11556.4|11555.4|11555.6|11554.6|11557.4|11556.4|11555.3|11554.3|78
1655836300000|2022-06-21 18:31:40|11555.5|11554.5|11556|11555|11557.5|11556.5|11555|11554|69
1655836310000|2022-06-21 18:31:50|11555.9|11554.9|11559.9|11558.9|11559.9|11558.9|11555.4|11554.4|71
1655836320000|2022-06-21 18:32:00|11560|11559|11563.3|11562.3|11563.6|11562.6|11560|11559|152
1655836330000|2022-06-21 18:32:10|11563.1|11562.1|11564.1|11563.1|11565.9|11564.9|11563.1|11562.1|134
1655836340000|2022-06-21 18:32:20|11564|11563|11561.6|11560.6|11564.6|11563.6|11561.5|11560.5|69
1655836350000|2022-06-21 18:32:30|11561.8|11560.8|11563|11562|11563.4|11562.4|11561.3|11560.3|61
1655836360000|2022-06-21 18:32:40|11563.1|11562.1|11561.3|11560.3|11563.1|11562.1|11560.4|11559.4|59
1655836370000|2022-06-21 18:32:50|11560.6|11559.6|11559.6|11558.6|11561.4|11560.4|11558.6|11557.6|54
1655836380000|2022-06-21 18:33:00|11559.3|11558.3|11560.1|11559.1|11560.9|11559.9|11559|11558|98
1655836390000|2022-06-21 18:33:10|11560.3|11559.3|11557.3|11556.3|11562|11561|11557.3|11556.3|117
1655836400000|2022-06-21 18:33:20|11557.4|11556.4|11558.6|11557.6|11559.6|11558.6|11555.9|11554.9|339
1655836410000|2022-06-21 18:33:30|11558.9|11557.9|11556.9|11555.9|11560|11559|11556.9|11555.9|98
1655836420000|2022-06-21 18:33:40|11556.8|11555.8|11558.1|11557.1|11558.1|11557.1|11554.6|11553.6|132
1655836430000|2022-06-21 18:33:50|11558.3|11557.3|11561.4|11560.4|11561.6|11560.6|11558.1|11557.1|70
1655836440000|2022-06-21 18:34:00|11561.9|11560.9|11561.6|11560.6|11562.1|11561.1|11559.9|11558.9|79
1655836450000|2022-06-21 18:34:10|11561.4|11560.4|11563.6|11562.6|11564|11563|11560.5|11559.5|117
1655836460000|2022-06-21 18:34:20|11563.8|11562.8|11563.8|11562.8|11564.6|11563.6|11562.4|11561.4|72
1655836470000|2022-06-21 18:34:30|11563.6|11562.6|11564|11563|11566.4|11565.4|11563.5|11562.5|214
1655836480000|2022-06-21 18:34:40|11564.1|11563.1|11565.6|11564.6|11566.4|11565.4|11563.3|11562.3|61
1655836490000|2022-06-21 18:34:50|11565.9|11564.9|11566.4|11565.4|11566.6|11565.6|11564.9|11563.9|71
1655836500000|2022-06-21 18:35:00|11566.9|11565.9|11565.8|11564.8|11566.9|11565.9|11564.1|11563.1|108
1655836510000|2022-06-21 18:35:10|11565.6|11564.6|11564.6|11563.6|11565.9|11564.9|11564.6|11563.6|49
1655836520000|2022-06-21 18:35:20|11564.4|11563.4|11564|11563|11566|11565|11563.4|11562.4|75
1655836530000|2022-06-21 18:35:30|11564.1|11563.1|11564|11563|11566|11565|11563.9|11562.9|51
1655836540000|2022-06-21 18:35:40|11563.9|11562.9|11562.4|11561.4|11564.3|11563.3|11561.4|11560.4|152
1655836550000|2022-06-21 18:35:50|11562.5|11561.5|11562.9|11561.9|11563.6|11562.6|11561.6|11560.6|60
1655836560000|2022-06-21 18:36:00|11563|11562|11565.6|11564.6|11566.4|11565.4|11562.4|11561.4|157
1655836570000|2022-06-21 18:36:10|11565.8|11564.8|11567.1|11566.1|11567.4|11566.4|11564.9|11563.9|67
1655836580000|2022-06-21 18:36:20|11567.3|11566.3|11568.6|11567.6|11568.8|11567.8|11565.1|11564.1|91
1655836590000|2022-06-21 18:36:30|11569.1|11568.1|11563.6|11562.6|11569.6|11568.6|11563.6|11562.6|322
1655836600000|2022-06-21 18:36:40|11563.5|11562.5|11562.6|11561.6|11563.5|11562.5|11561.5|11560.5|152
1655836610000|2022-06-21 18:36:50|11562.9|11561.9|11563.1|11562.1|11564.5|11563.5|11561.1|11560.1|107
1655836620000|2022-06-21 18:37:00|11563.3|11562.3|11561.8|11560.8|11564.9|11563.9|11561.5|11560.5|103
1655836630000|2022-06-21 18:37:10|11561.6|11560.6|11557.9|11556.9|11562.4|11561.4|11557.9|11556.9|156
1655836640000|2022-06-21 18:37:20|11557.6|11556.6|11556.1|11555.1|11558.6|11557.6|11555.6|11554.6|143
1655836650000|2022-06-21 18:37:30|11555.9|11554.9|11558.1|11557.1|11558.1|11557.1|11555.9|11554.9|106
1655836660000|2022-06-21 18:37:40|11557.9|11556.9|11556.6|11555.6|11558.4|11557.4|11556.1|11555.1|72
1655836670000|2022-06-21 18:37:50|11556.8|11555.8|11556.9|11555.9|11557.3|11556.3|11555.9|11554.9|54
1655836680000|2022-06-21 18:38:00|11557|11556|11554.6|11553.6|11559.9|11558.9|11554.1|11553.1|150
1655836690000|2022-06-21 18:38:10|11554.8|11553.8|11551.4|11550.4|11555.1|11554.1|11550.4|11549.4|272
1655836700000|2022-06-21 18:38:20|11551.3|11550.3|11552.1|11551.1|11553|11552|11549.1|11548.1|102
1655836710000|2022-06-21 18:38:30|11551|11550|11550.4|11549.4|11551.1|11550.1|11548.6|11547.6|106
1655836720000|2022-06-21 18:38:40|11550.1|11549.1|11550.5|11549.5|11551.1|11550.1|11548.5|11547.5|62
1655836730000|2022-06-21 18:38:50|11550.6|11549.6|11551.1|11550.1|11552.1|11551.1|11550|11549|64
1655836740000|2022-06-21 18:39:00|11551.4|11550.4|11548.1|11547.1|11551.9|11550.9|11548.1|11547.1|141
1655836750000|2022-06-21 18:39:10|11547.9|11546.9|11540.5|11539.5|11548.4|11547.4|11539|11538|665
1655836760000|2022-06-21 18:39:20|11540.9|11539.9|11550.1|11549.1|11550.1|11549.1|11540|11539|256
1655836770000|2022-06-21 18:39:30|11549.9|11548.9|11547.5|11546.5|11551|11550|11547.5|11546.5|135
1655836780000|2022-06-21 18:39:40|11547.6|11546.6|11544.9|11543.9|11548.9|11547.9|11544.5|11543.5|73
1655836790000|2022-06-21 18:39:50|11545|11544|11544.4|11543.4|11545.5|11544.5|11542.6|11541.6|61
1655836800000|2022-06-21 18:40:00|11544.3|11543.3|11551.8|11550.8|11551.8|11550.8|11538.1|11537.1|930
1655836810000|2022-06-21 18:40:10|11551.6|11550.6|11557.4|11556.4|11557.9|11556.9|11551.6|11550.6|486
1655836820000|2022-06-21 18:40:20|11557.5|11556.5|11555.1|11554.1|11557.9|11556.9|11551.8|11550.8|424
1655836830000|2022-06-21 18:40:30|11554.9|11553.9|11561.8|11560.8|11563.6|11562.6|11554.9|11553.9|317
1655836840000|2022-06-21 18:40:40|11561|11560|11558.6|11557.6|11561|11560|11557|11556|161
1655836850000|2022-06-21 18:40:50|11559.5|11558.5|11560.4|11559.4|11562.1|11561.1|11559.1|11558.1|193
1655836860000|2022-06-21 18:41:00|11560.5|11559.5|11557|11556|11561.1|11560.1|11556.5|11555.5|169
1655836870000|2022-06-21 18:41:10|11557.1|11556.1|11553.9|11552.9|11557.1|11556.1|11553.9|11552.9|74
1655836880000|2022-06-21 18:41:20|11554.1|11553.1|11556.5|11555.5|11556.9|11555.9|11549.1|11548.1|198
1655836890000|2022-06-21 18:41:30|11556.8|11555.8|11556.5|11555.5|11557.6|11556.6|11555.1|11554.1|61
1655836900000|2022-06-21 18:41:40|11556.6|11555.6|11557.6|11556.6|11559|11558|11556.4|11555.4|63
1655836910000|2022-06-21 18:41:50|11557.8|11556.8|11558.8|11557.8|11559.1|11558.1|11557.8|11556.8|41
1655836920000|2022-06-21 18:42:00|11559|11558|11563.4|11562.4|11563.5|11562.5|11557.9|11556.9|157
1655836930000|2022-06-21 18:42:10|11563.1|11562.1|11563.9|11562.9|11564|11563|11561.4|11560.4|107
1655836940000|2022-06-21 18:42:20|11563.8|11562.8|11561.6|11560.6|11564.1|11563.1|11560.5|11559.5|96
1655836950000|2022-06-21 18:42:30|11561|11560|11561.6|11560.6|11562.5|11561.5|11560.9|11559.9|59
1655836960000|2022-06-21 18:42:40|11561.8|11560.8|11561.8|11560.8|11562.6|11561.6|11560.3|11559.3|72
1655836970000|2022-06-21 18:42:50|11561.9|11560.9|11562.1|11561.1|11562.9|11561.9|11561.9|11560.9|58
1655836980000|2022-06-21 18:43:00|11561.1|11560.1|11560.9|11559.9|11562.6|11561.6|11559.9|11558.9|103
1655836990000|2022-06-21 18:43:10|11560.8|11559.8|11560.5|11559.5|11561.5|11560.5|11560.5|11559.5|72
1655837000000|2022-06-21 18:43:20|11559.8|11558.8|11559|11558|11560.8|11559.8|11558.1|11557.1|72
1655837010000|2022-06-21 18:43:30|11558.9|11557.9|11557.6|11556.6|11559|11558|11556.1|11555.1|128
1655837020000|2022-06-21 18:43:40|11557.8|11556.8|11557.8|11556.8|11559|11558|11556.3|11555.3|84
1655837030000|2022-06-21 18:43:50|11557.9|11556.9|11557.4|11556.4|11558.5|11557.5|11556.9|11555.9|47
1655837040000|2022-06-21 18:44:00|11557|11556|11558.9|11557.9|11559.3|11558.3|11556.1|11555.1|91
1655837050000|2022-06-21 18:44:10|11559.3|11558.3|11561.6|11560.6|11561.9|11560.9|11558.4|11557.4|131
1655837060000|2022-06-21 18:44:20|11561.4|11560.4|11560.9|11559.9|11564.1|11563.1|11560.6|11559.6|164
1655837070000|2022-06-21 18:44:30|11560.6|11559.6|11561.4|11560.4|11561.9|11560.9|11559.1|11558.1|113
1655837080000|2022-06-21 18:44:40|11560.6|11559.6|11559.3|11558.3|11561.5|11560.5|11558.6|11557.6|127
1655837090000|2022-06-21 18:44:50|11559.4|11558.4|11558.6|11557.6|11559.6|11558.6|11558.1|11557.1|90
1655837100000|2022-06-21 18:45:00|11557.6|11556.6|11557.9|11556.9|11560.5|11559.5|11556.1|11555.1|159
1655837110000|2022-06-21 18:45:10|11558|11557|11554.1|11553.1|11558.3|11557.3|11553.1|11552.1|189
1655837120000|2022-06-21 18:45:20|11554.4|11553.4|11554.9|11553.9|11555.8|11554.8|11553.9|11552.9|70
1655837130000|2022-06-21 18:45:30|11554.8|11553.8|11557.8|11556.8|11557.9|11556.9|11554.1|11553.1|128
1655837140000|2022-06-21 18:45:40|11557.9|11556.9|11554.6|11553.6|11560.1|11559.1|11554.1|11553.1|169
1655837150000|2022-06-21 18:45:50|11554.5|11553.5|11553.1|11552.1|11555.1|11554.1|11551.4|11550.4|129
1655837160000|2022-06-21 18:46:00|11552.6|11551.6|11553|11552|11554.3|11553.3|11551.1|11550.1|111
1655837170000|2022-06-21 18:46:10|11553.1|11552.1|11554.6|11553.6|11555.8|11554.8|11552.4|11551.4|90
1655837180000|2022-06-21 18:46:20|11556|11555|11555|11554|11556.8|11555.8|11554.6|11553.6|54
1655837190000|2022-06-21 18:46:30|11555.3|11554.3|11557.4|11556.4|11557.9|11556.9|11555|11554|52
1655837200000|2022-06-21 18:46:40|11557.5|11556.5|11556.9|11555.9|11559|11558|11556.1|11555.1|69
1655837210000|2022-06-21 18:46:50|11557|11556|11553.1|11552.1|11557.5|11556.5|11552.4|11551.4|59
1655837220000|2022-06-21 18:47:00|11553|11552|11546.1|11545.1|11553.6|11552.6|11544.4|11543.4|313
1655837230000|2022-06-21 18:47:10|11546.3|11545.3|11545.8|11544.8|11550.3|11549.3|11544.1|11543.1|149
1655837240000|2022-06-21 18:47:20|11545.6|11544.6|11551.8|11550.8|11551.8|11550.8|11545.3|11544.3|89
1655837250000|2022-06-21 18:47:30|11551.9|11550.9|11552.1|11551.1|11553.8|11552.8|11551.4|11550.4|86
1655837260000|2022-06-21 18:47:40|11552.4|11551.4|11555.6|11554.6|11556.4|11555.4|11552.4|11551.4|87
1655837270000|2022-06-21 18:47:50|11555.5|11554.5|11554.8|11553.8|11555.9|11554.9|11552.6|11551.6|41
1655837280000|2022-06-21 18:48:00|11554.5|11553.5|11556.4|11555.4|11557.3|11556.3|11554.5|11553.5|62
1655837290000|2022-06-21 18:48:10|11556.3|11555.3|11553.4|11552.4|11556.6|11555.6|11553|11552|57
1655837300000|2022-06-21 18:48:20|11553|11552|11554.5|11553.5|11555.9|11554.9|11552.6|11551.6|60
1655837310000|2022-06-21 18:48:30|11554.8|11553.8|11554.9|11553.9|11555.1|11554.1|11552.9|11551.9|40
1655837320000|2022-06-21 18:48:40|11555.1|11554.1|11552.5|11551.5|11555.3|11554.3|11551.6|11550.6|56
1655837330000|2022-06-21 18:48:50|11552.8|11551.8|11552.8|11551.8|11554.6|11553.6|11551.9|11550.9|34
1655837340000|2022-06-21 18:49:00|11552.5|11551.5|11553.1|11552.1|11555.4|11554.4|11552.3|11551.3|54
1655837350000|2022-06-21 18:49:10|11552.9|11551.9|11549.1|11548.1|11553.1|11552.1|11549.1|11548.1|52
1655837360000|2022-06-21 18:49:20|11548.9|11547.9|11547.4|11546.4|11549.3|11548.3|11547.1|11546.1|74
1655837370000|2022-06-21 18:49:30|11547.5|11546.5|11548|11547|11549.8|11548.8|11547.1|11546.1|57
1655837380000|2022-06-21 18:49:40|11547.9|11546.9|11547.3|11546.3|11549|11548|11546.6|11545.6|119
1655837390000|2022-06-21 18:49:50|11547.1|11546.1|11546.8|11545.8|11548|11547|11545.6|11544.6|75
1655837400000|2022-06-21 18:50:00|11546.3|11545.3|11550.4|11549.4|11551.4|11550.4|11545.4|11544.4|101
1655837410000|2022-06-21 18:50:10|11550.5|11549.5|11545.5|11544.5|11553.1|11552.1|11545.3|11544.3|128
1655837420000|2022-06-21 18:50:20|11545.6|11544.6|11550.8|11549.8|11552.1|11551.1|11545.5|11544.5|81
1655837430000|2022-06-21 18:50:30|11551.1|11550.1|11550.4|11549.4|11552.6|11551.6|11550.4|11549.4|98
1655837440000|2022-06-21 18:50:40|11550.5|11549.5|11552.5|11551.5|11553.4|11552.4|11550.3|11549.3|52
1655837450000|2022-06-21 18:50:50|11552.4|11551.4|11552.6|11551.6|11553.5|11552.5|11550.3|11549.3|83
1655837460000|2022-06-21 18:51:00|11552.5|11551.5|11552|11551|11553|11552|11549.8|11548.8|70
1655837470000|2022-06-21 18:51:10|11551.5|11550.5|11553.4|11552.4|11553.6|11552.6|11551.4|11550.4|44
1655837480000|2022-06-21 18:51:20|11553.3|11552.3|11559.4|11558.4|11560.6|11559.6|11552.3|11551.3|290
1655837490000|2022-06-21 18:51:30|11559.1|11558.1|11559.3|11558.3|11561.4|11560.4|11558.3|11557.3|112
1655837500000|2022-06-21 18:51:40|11559.4|11558.4|11557.4|11556.4|11559.9|11558.9|11557.1|11556.1|62
1655837510000|2022-06-21 18:51:50|11557.3|11556.3|11556.1|11555.1|11557.6|11556.6|11552.6|11551.6|129
1655837520000|2022-06-21 18:52:00|11555.8|11554.8|11557.8|11556.8|11558.9|11557.9|11555|11554|58
1655837530000|2022-06-21 18:52:10|11558.1|11557.1|11560.4|11559.4|11560.4|11559.4|11557.8|11556.8|56
1655837540000|2022-06-21 18:52:20|11560.3|11559.3|11562.5|11561.5|11564|11563|11560.1|11559.1|200
1655837550000|2022-06-21 18:52:30|11562.6|11561.6|11565.4|11564.4|11565.4|11564.4|11560.9|11559.9|128
1655837560000|2022-06-21 18:52:40|11565|11564|11563.9|11562.9|11565.5|11564.5|11563.3|11562.3|231
1655837570000|2022-06-21 18:52:50|11563.5|11562.5|11567.5|11566.5|11568.1|11567.1|11563.4|11562.4|146
1655837580000|2022-06-21 18:53:00|11567.6|11566.6|11567.6|11566.6|11567.6|11566.6|11565.3|11564.3|170
1655837590000|2022-06-21 18:53:10|11567.8|11566.8|11568|11567|11568.1|11567.1|11566.9|11565.9|224
1655837600000|2022-06-21 18:53:20|11567.5|11566.5|11567.6|11566.6|11568.9|11567.9|11567.1|11566.1|149
1655837610000|2022-06-21 18:53:30|11567.5|11566.5|11571.3|11570.3|11574.1|11573.1|11567.5|11566.5|402
1655837620000|2022-06-21 18:53:40|11570.9|11569.9|11571.4|11570.4|11573.5|11572.5|11568.6|11567.6|193
1655837630000|2022-06-21 18:53:50|11571.3|11570.3|11571.5|11570.5|11574|11573|11571.1|11570.1|133
1655837640000|2022-06-21 18:54:00|11571.8|11570.8|11573.9|11572.9|11574.8|11573.8|11569.9|11568.9|217
1655837650000|2022-06-21 18:54:10|11573.8|11572.8|11572.9|11571.9|11574.5|11573.5|11571.9|11570.9|104
1655837660000|2022-06-21 18:54:20|11573|11572|11571.6|11570.6|11574|11573|11570.9|11569.9|136
1655837670000|2022-06-21 18:54:30|11571.9|11570.9|11570.9|11569.9|11573.8|11572.8|11570.8|11569.8|100
1655837680000|2022-06-21 18:54:40|11570.8|11569.8|11574.1|11573.1|11574.4|11573.4|11570.8|11569.8|53
1655837690000|2022-06-21 18:54:50|11574|11573|11573.3|11572.3|11574.8|11573.8|11572|11571|90
1655837700000|2022-06-21 18:55:00|11573.1|11572.1|11574.9|11573.9|11575.6|11574.6|11573.1|11572.1|123
1655837710000|2022-06-21 18:55:10|11574.4|11573.4|11577|11576|11577.4|11576.4|11573.5|11572.5|143
1655837720000|2022-06-21 18:55:20|11576.8|11575.8|11579.4|11578.4|11580|11579|11576.3|11575.3|184
1655837730000|2022-06-21 18:55:30|11579.9|11578.9|11579.3|11578.3|11580.8|11579.8|11578.5|11577.5|187
1655837740000|2022-06-21 18:55:40|11579.4|11578.4|11577.4|11576.4|11579.6|11578.6|11576.6|11575.6|125
1655837750000|2022-06-21 18:55:50|11577.5|11576.5|11577.6|11576.6|11579.1|11578.1|11576.6|11575.6|83
1655837760000|2022-06-21 18:56:00|11578|11577|11577.4|11576.4|11579|11578|11576.5|11575.5|114
1655837770000|2022-06-21 18:56:10|11577.3|11576.3|11576.6|11575.6|11578.1|11577.1|11575.6|11574.6|81
1655837780000|2022-06-21 18:56:20|11576.9|11575.9|11575.1|11574.1|11577.1|11576.1|11575.1|11574.1|93
1655837790000|2022-06-21 18:56:30|11575.4|11574.4|11575.4|11574.4|11575.6|11574.6|11572.1|11571.1|161
1655837800000|2022-06-21 18:56:40|11575.5|11574.5|11574.4|11573.4|11575.5|11574.5|11573.3|11572.3|49
1655837810000|2022-06-21 18:56:50|11574.5|11573.5|11574.1|11573.1|11575.1|11574.1|11573.4|11572.4|59
1655837820000|2022-06-21 18:57:00|11574.8|11573.8|11570.9|11569.9|11574.9|11573.9|11570.8|11569.8|160
1655837830000|2022-06-21 18:57:10|11571|11570|11573.1|11572.1|11573.9|11572.9|11570.1|11569.1|87
1655837840000|2022-06-21 18:57:20|11573|11572|11570.4|11569.4|11573.1|11572.1|11570.3|11569.3|41
1655837850000|2022-06-21 18:57:30|11569.4|11568.4|11570.9|11569.9|11571.9|11570.9|11568.9|11567.9|119
1655837860000|2022-06-21 18:57:40|11571|11570|11570.1|11569.1|11571|11570|11569|11568|38
1655837870000|2022-06-21 18:57:50|11570|11569|11569.9|11568.9|11570.5|11569.5|11568.3|11567.3|79
1655837880000|2022-06-21 18:58:00|11569.8|11568.8|11575.4|11574.4|11575.4|11574.4|11569.8|11568.8|119
1655837890000|2022-06-21 18:58:10|11575.3|11574.3|11575.9|11574.9|11578.6|11577.6|11574.6|11573.6|176
1655837900000|2022-06-21 18:58:20|11575.8|11574.8|11577.3|11576.3|11578.4|11577.4|11573.4|11572.4|121
1655837910000|2022-06-21 18:58:30|11577.4|11576.4|11578.1|11577.1|11578.9|11577.9|11576.3|11575.3|52
1655837920000|2022-06-21 18:58:40|11578|11577|11577.1|11576.1|11578|11577|11574.6|11573.6|87
1655837930000|2022-06-21 18:58:50|11577.3|11576.3|11578.1|11577.1|11578.3|11577.3|11576.4|11575.4|33
1655837940000|2022-06-21 18:59:00|11578.6|11577.6|11575.9|11574.9|11578.6|11577.6|11575.6|11574.6|85
1655837950000|2022-06-21 18:59:10|11576|11575|11573.6|11572.6|11576.1|11575.1|11573.4|11572.4|72
1655837960000|2022-06-21 18:59:20|11573.8|11572.8|11575.9|11574.9|11576.1|11575.1|11572.6|11571.6|105
1655837970000|2022-06-21 18:59:30|11576|11575|11574.9|11573.9|11576.9|11575.9|11574.8|11573.8|65
1655837980000|2022-06-21 18:59:40|11575|11574|11575.4|11574.4|11575.9|11574.9|11574.3|11573.3|53
1655837990000|2022-06-21 18:59:50|11575.5|11574.5|11575.1|11574.1|11576.9|11575.9|11574.5|11573.5|70
1655838000000|2022-06-21 19:00:00|11575.9|11574.9|11573.3|11572.3|11578.1|11577.1|11573.3|11572.3|132
1655838010000|2022-06-21 19:00:10|11573.4|11572.4|11574.6|11573.6|11576.3|11575.3|11572.5|11571.5|76
1655838020000|2022-06-21 19:00:20|11573.9|11572.9|11574.1|11573.1|11575.6|11574.6|11573.4|11572.4|64
1655838030000|2022-06-21 19:00:30|11574|11573|11576.9|11575.9|11577.1|11576.1|11572.1|11571.1|88
1655838040000|2022-06-21 19:00:40|11577|11576|11579.1|11578.1|11580.1|11579.1|11576.9|11575.9|127
1655838050000|2022-06-21 19:00:50|11579.3|11578.3|11579.1|11578.1|11580.4|11579.4|11578.6|11577.6|100
1655838060000|2022-06-21 19:01:00|11579.4|11578.4|11583.3|11582.3|11583.9|11582.9|11579.4|11578.4|329
1655838070000|2022-06-21 19:01:10|11582.6|11581.6|11587.5|11586.5|11589.9|11588.9|11582.4|11581.4|823
1655838080000|2022-06-21 19:01:20|11587.4|11586.4|11581.6|11580.6|11588.6|11587.6|11581.6|11580.6|183
1655838090000|2022-06-21 19:01:30|11581.8|11580.8|11581.1|11580.1|11581.8|11580.8|11576.6|11575.6|249
1655838100000|2022-06-21 19:01:40|11581.3|11580.3|11581.9|11580.9|11582.6|11581.6|11579.6|11578.6|77
1655838110000|2022-06-21 19:01:50|11581.6|11580.6|11584.5|11583.5|11585.3|11584.3|11581.6|11580.6|85
1655838120000|2022-06-21 19:02:00|11584.8|11583.8|11586.3|11585.3|11586.6|11585.6|11584.4|11583.4|122
1655838130000|2022-06-21 19:02:10|11585.9|11584.9|11585.9|11584.9|11587.6|11586.6|11584.6|11583.6|127
1655838140000|2022-06-21 19:02:20|11586|11585|11585.1|11584.1|11587.5|11586.5|11582.9|11581.9|112
1655838150000|2022-06-21 19:02:30|11585.5|11584.5|11586.4|11585.4|11586.4|11585.4|11584.6|11583.6|94
1655838160000|2022-06-21 19:02:40|11586.1|11585.1|11584.3|11583.3|11586.5|11585.5|11583.9|11582.9|106
1655838170000|2022-06-21 19:02:50|11584.4|11583.4|11582.4|11581.4|11584.9|11583.9|11581.3|11580.3|122
1655838180000|2022-06-21 19:03:00|11582.9|11581.9|11585.8|11584.8|11585.9|11584.9|11582.6|11581.6|107
1655838190000|2022-06-21 19:03:10|11585.6|11584.6|11581.9|11580.9|11585.9|11584.9|11581.8|11580.8|71
1655838200000|2022-06-21 19:03:20|11581.8|11580.8|11578.8|11577.8|11582.5|11581.5|11578.4|11577.4|98
1655838210000|2022-06-21 19:03:30|11578.6|11577.6|11576.4|11575.4|11579.9|11578.9|11575.3|11574.3|144
1655838220000|2022-06-21 19:03:40|11576.5|11575.5|11579.8|11578.8|11580.1|11579.1|11576.1|11575.1|113
1655838230000|2022-06-21 19:03:50|11579.9|11578.9|11578.9|11577.9|11580.6|11579.6|11578.6|11577.6|73
1655838240000|2022-06-21 19:04:00|11579.1|11578.1|11581.9|11580.9|11581.9|11580.9|11578.4|11577.4|58
1655838250000|2022-06-21 19:04:10|11582|11581|11583|11582|11585.3|11584.3|11581.8|11580.8|250
1655838260000|2022-06-21 19:04:20|11583.1|11582.1|11581.8|11580.8|11584.6|11583.6|11581.5|11580.5|86
1655838270000|2022-06-21 19:04:30|11581.6|11580.6|11578.1|11577.1|11582.8|11581.8|11578|11577|54
1655838280000|2022-06-21 19:04:40|11578|11577|11578.1|11577.1|11578.8|11577.8|11577.6|11576.6|51
1655838290000|2022-06-21 19:04:50|11578.3|11577.3|11579.9|11578.9|11580.5|11579.5|11577.4|11576.4|44
1655838300000|2022-06-21 19:05:00|11579.5|11578.5|11579.3|11578.3|11580.1|11579.1|11578.5|11577.5|40
1655838310000|2022-06-21 19:05:10|11579.1|11578.1|11577.6|11576.6|11580.6|11579.6|11577.6|11576.6|80
1655838320000|2022-06-21 19:05:20|11577.9|11576.9|11578.8|11577.8|11580.6|11579.6|11577.6|11576.6|47
1655838330000|2022-06-21 19:05:30|11579.6|11578.6|11577.5|11576.5|11580|11579|11577.3|11576.3|56
1655838340000|2022-06-21 19:05:40|11577.6|11576.6|11576.9|11575.9|11577.8|11576.8|11574.6|11573.6|149
1655838350000|2022-06-21 19:05:50|11577.1|11576.1|11576.8|11575.8|11578.1|11577.1|11576.3|11575.3|44
1655838360000|2022-06-21 19:06:00|11576.6|11575.6|11575.8|11574.8|11579.3|11578.3|11574|11573|140
1655838370000|2022-06-21 19:06:10|11575.6|11574.6|11577.1|11576.1|11578.4|11577.4|11575.3|11574.3|94
1655838380000|2022-06-21 19:06:20|11577|11576|11577.4|11576.4|11577.9|11576.9|11575.6|11574.6|85
1655838390000|2022-06-21 19:06:30|11577.5|11576.5|11577.1|11576.1|11578.6|11577.6|11576|11575|54
1655838400000|2022-06-21 19:06:40|11576.9|11575.9|11582.3|11581.3|11582.4|11581.4|11576.8|11575.8|140
1655838410000|2022-06-21 19:06:50|11582.1|11581.1|11583.9|11582.9|11584.1|11583.1|11582.1|11581.1|87
1655838420000|2022-06-21 19:07:00|11583.8|11582.8|11583|11582|11585.9|11584.9|11581.8|11580.8|136
1655838430000|2022-06-21 19:07:10|11583.1|11582.1|11578.8|11577.8|11584|11583|11578.4|11577.4|130
1655838440000|2022-06-21 19:07:20|11578.9|11577.9|11579.4|11578.4|11581.1|11580.1|11577.9|11576.9|102
1655838450000|2022-06-21 19:07:30|11579.5|11578.5|11579.1|11578.1|11580.6|11579.6|11579|11578|40
1655838460000|2022-06-21 19:07:40|11579|11578|11582.4|11581.4|11582.4|11581.4|11578.4|11577.4|58
1655838470000|2022-06-21 19:07:50|11582.3|11581.3|11583.5|11582.5|11583.9|11582.9|11582|11581|59
1655838480000|2022-06-21 19:08:00|11583.1|11582.1|11583.5|11582.5|11584.6|11583.6|11583.1|11582.1|58
1655838490000|2022-06-21 19:08:10|11583.4|11582.4|11585.1|11584.1|11585.6|11584.6|11583.4|11582.4|72
1655838500000|2022-06-21 19:08:20|11585.3|11584.3|11587.3|11586.3|11587.6|11586.6|11585.3|11584.3|127
1655838510000|2022-06-21 19:08:30|11587.4|11586.4|11586.9|11585.9|11587.6|11586.6|11585.6|11584.6|64
1655838520000|2022-06-21 19:08:40|11587|11586|11585.6|11584.6|11588.1|11587.1|11585.4|11584.4|65
1655838530000|2022-06-21 19:08:50|11585.5|11584.5|11582.5|11581.5|11585.9|11584.9|11581.9|11580.9|101
1655838540000|2022-06-21 19:09:00|11582.6|11581.6|11581.9|11580.9|11583.6|11582.6|11581.1|11580.1|94
1655838550000|2022-06-21 19:09:10|11582|11581|11583.6|11582.6|11585.1|11584.1|11581.9|11580.9|75
1655838560000|2022-06-21 19:09:20|11583.5|11582.5|11585.4|11584.4|11585.8|11584.8|11583.1|11582.1|67
1655838570000|2022-06-21 19:09:30|11585.3|11584.3|11584.4|11583.4|11585.8|11584.8|11583.1|11582.1|61
1655838580000|2022-06-21 19:09:40|11584.3|11583.3|11585|11584|11585.1|11584.1|11583.8|11582.8|44
1655838590000|2022-06-21 19:09:50|11584.8|11583.8|11583.6|11582.6|11585.8|11584.8|11583.4|11582.4|54
1655838600000|2022-06-21 19:10:00|11584|11583|11584.9|11583.9|11585.8|11584.8|11583.9|11582.9|60
1655838610000|2022-06-21 19:10:10|11585|11584|11586.9|11585.9|11588.1|11587.1|11581.6|11580.6|330
1655838620000|2022-06-21 19:10:20|11587.1|11586.1|11587.4|11586.4|11588.1|11587.1|11586.6|11585.6|70
1655838630000|2022-06-21 19:10:30|11587.5|11586.5|11590.3|11589.3|11590.4|11589.4|11587.5|11586.5|192
1655838640000|2022-06-21 19:10:40|11589.9|11588.9|11589|11588|11590.3|11589.3|11588.6|11587.6|99
1655838650000|2022-06-21 19:10:50|11589.1|11588.1|11586.6|11585.6|11589.6|11588.6|11586.4|11585.4|102
1655838660000|2022-06-21 19:11:00|11586.4|11585.4|11588.4|11587.4|11589.3|11588.3|11586.4|11585.4|67
1655838670000|2022-06-21 19:11:10|11588.3|11587.3|11585.6|11584.6|11588.4|11587.4|11584.9|11583.9|112
1655838680000|2022-06-21 19:11:20|11585.8|11584.8|11584.4|11583.4|11585.9|11584.9|11584.1|11583.1|55
1655838690000|2022-06-21 19:11:30|11584.3|11583.3|11585.6|11584.6|11586.5|11585.5|11583.4|11582.4|87
1655838700000|2022-06-21 19:11:40|11585.5|11584.5|11587.1|11586.1|11587.1|11586.1|11585.1|11584.1|41
1655838710000|2022-06-21 19:11:50|11587.6|11586.6|11583.6|11582.6|11587.6|11586.6|11583.6|11582.6|73
1655838720000|2022-06-21 19:12:00|11583.8|11582.8|11583.1|11582.1|11583.8|11582.8|11580.4|11579.4|194
1655838730000|2022-06-21 19:12:10|11583.3|11582.3|11584.5|11583.5|11584.6|11583.6|11582.4|11581.4|64
1655838740000|2022-06-21 19:12:20|11584.4|11583.4|11586.1|11585.1|11586.5|11585.5|11584.3|11583.3|56
1655838750000|2022-06-21 19:12:30|11586.3|11585.3|11586.9|11585.9|11587.4|11586.4|11585.5|11584.5|59
1655838760000|2022-06-21 19:12:40|11587|11586|11586.6|11585.6|11587|11586|11585.6|11584.6|68
1655838770000|2022-06-21 19:12:50|11586.5|11585.5|11587.6|11586.6|11587.9|11586.9|11586.4|11585.4|47
1655838780000|2022-06-21 19:13:00|11587.8|11586.8|11586.8|11585.8|11587.8|11586.8|11585.6|11584.6|60
1655838790000|2022-06-21 19:13:10|11586.6|11585.6|11587.5|11586.5|11587.9|11586.9|11586.3|11585.3|42
1655838800000|2022-06-21 19:13:20|11587.6|11586.6|11589.5|11588.5|11590.1|11589.1|11586.9|11585.9|128
1655838810000|2022-06-21 19:13:30|11589.6|11588.6|11590.4|11589.4|11591.1|11590.1|11589.4|11588.4|81
1655838820000|2022-06-21 19:13:40|11590.5|11589.5|11593.4|11592.4|11593.4|11592.4|11590.5|11589.5|207
1655838830000|2022-06-21 19:13:50|11592.1|11591.1|11591.9|11590.9|11592.6|11591.6|11590.4|11589.4|142
1655838840000|2022-06-21 19:14:00|11592|11591|11588.9|11587.9|11592.1|11591.1|11588.5|11587.5|131
1655838850000|2022-06-21 19:14:10|11589|11588|11586.4|11585.4|11589.5|11588.5|11586|11585|79
1655838860000|2022-06-21 19:14:20|11586.5|11585.5|11589.1|11588.1|11589.1|11588.1|11585.4|11584.4|88
1655838870000|2022-06-21 19:14:30|11589.4|11588.4|11586.4|11585.4|11589.4|11588.4|11586.1|11585.1|40
1655838880000|2022-06-21 19:14:40|11586.3|11585.3|11586.8|11585.8|11587.4|11586.4|11585.5|11584.5|60
1655838890000|2022-06-21 19:14:50|11586.6|11585.6|11587.8|11586.8|11588.1|11587.1|11586.6|11585.6|19
1655838900000|2022-06-21 19:15:00|11587.6|11586.6|11588.6|11587.6|11589.4|11588.4|11587.4|11586.4|65
1655838910000|2022-06-21 19:15:10|11588.1|11587.1|11585.9|11584.9|11588.1|11587.1|11585.5|11584.5|41
1655838920000|2022-06-21 19:15:20|11585.8|11584.8|11584.4|11583.4|11585.9|11584.9|11584.1|11583.1|67
1655838930000|2022-06-21 19:15:30|11584.3|11583.3|11581.9|11580.9|11584.8|11583.8|11580.8|11579.8|167
1655838940000|2022-06-21 19:15:40|11582|11581|11583|11582|11583.4|11582.4|11581.6|11580.6|83
1655838950000|2022-06-21 19:15:50|11583.1|11582.1|11587.1|11586.1|11588.3|11587.3|11582.9|11581.9|220
1655838960000|2022-06-21 19:16:00|11587.3|11586.3|11590.5|11589.5|11590.9|11589.9|11587.3|11586.3|108
1655838970000|2022-06-21 19:16:10|11590.4|11589.4|11589.9|11588.9|11591.1|11590.1|11589.4|11588.4|155
1655838980000|2022-06-21 19:16:20|11590.1|11589.1|11590|11589|11591.4|11590.4|11588.6|11587.6|159
1655838990000|2022-06-21 19:16:30|11589.9|11588.9|11591.1|11590.1|11591.8|11590.8|11589.9|11588.9|67
1655839000000|2022-06-21 19:16:40|11591|11590|11592.6|11591.6|11592.8|11591.8|11590.1|11589.1|68
1655839010000|2022-06-21 19:16:50|11592.5|11591.5|11588.6|11587.6|11593.1|11592.1|11588.6|11587.6|106
1655839020000|2022-06-21 19:17:00|11588.5|11587.5|11589.9|11588.9|11592.6|11591.6|11588.4|11587.4|107
1655839030000|2022-06-21 19:17:10|11590.1|11589.1|11585.1|11584.1|11590.4|11589.4|11585|11584|129
1655839040000|2022-06-21 19:17:20|11585|11584|11583.6|11582.6|11585|11584|11582.9|11581.9|109
1655839050000|2022-06-21 19:17:30|11583.8|11582.8|11581.4|11580.4|11584|11583|11580.9|11579.9|155
1655839060000|2022-06-21 19:17:40|11581.5|11580.5|11583.5|11582.5|11583.5|11582.5|11579.9|11578.9|103
1655839070000|2022-06-21 19:17:50|11583.4|11582.4|11584.4|11583.4|11584.9|11583.9|11582.9|11581.9|72
1655839080000|2022-06-21 19:18:00|11584.5|11583.5|11585.9|11584.9|11586.4|11585.4|11584.5|11583.5|104
1655839090000|2022-06-21 19:18:10|11585.6|11584.6|11583.4|11582.4|11585.6|11584.6|11583.1|11582.1|102
1655839100000|2022-06-21 19:18:20|11583.5|11582.5|11580.9|11579.9|11583.6|11582.6|11580.6|11579.6|115
1655839110000|2022-06-21 19:18:30|11580.8|11579.8|11580.5|11579.5|11581.5|11580.5|11580.4|11579.4|97
1655839120000|2022-06-21 19:18:40|11580.4|11579.4|11581.4|11580.4|11582.1|11581.1|11577.6|11576.6|222
1655839130000|2022-06-21 19:18:50|11581.5|11580.5|11580.9|11579.9|11581.8|11580.8|11579.1|11578.1|113
1655839140000|2022-06-21 19:19:00|11582|11581|11583.1|11582.1|11583.4|11582.4|11580.4|11579.4|146
1655839150000|2022-06-21 19:19:10|11583.3|11582.3|11583.6|11582.6|11584.1|11583.1|11581.3|11580.3|151
1655839160000|2022-06-21 19:19:20|11583|11582|11583.6|11582.6|11583.6|11582.6|11581.8|11580.8|148
1655839170000|2022-06-21 19:19:30|11583.5|11582.5|11582.4|11581.4|11584.4|11583.4|11582.4|11581.4|66
1655839180000|2022-06-21 19:19:40|11582.5|11581.5|11582.6|11581.6|11583|11582|11581.4|11580.4|34
1655839190000|2022-06-21 19:19:50|11582.9|11581.9|11580.4|11579.4|11582.9|11581.9|11580.1|11579.1|56
1655839200000|2022-06-21 19:20:00|11580.3|11579.3|11580.9|11579.9|11581|11580|11579.3|11578.3|83
1655839210000|2022-06-21 19:20:10|11580.6|11579.6|11581.4|11580.4|11582.4|11581.4|11580.5|11579.5|63
1655839220000|2022-06-21 19:20:20|11581.3|11580.3|11581.8|11580.8|11583.1|11582.1|11581.1|11580.1|73
1655839230000|2022-06-21 19:20:30|11581.6|11580.6|11582.9|11581.9|11583.6|11582.6|11581.6|11580.6|69
1655839240000|2022-06-21 19:20:40|11583|11582|11582.5|11581.5|11583.3|11582.3|11581.1|11580.1|82
1655839250000|2022-06-21 19:20:50|11582.4|11581.4|11582.6|11581.6|11583.9|11582.9|11582.4|11581.4|49
1655839260000|2022-06-21 19:21:00|11582.9|11581.9|11582.1|11581.1|11584.1|11583.1|11581.9|11580.9|48
1655839270000|2022-06-21 19:21:10|11583.1|11582.1|11582.6|11581.6|11583.8|11582.8|11581.8|11580.8|59
1655839280000|2022-06-21 19:21:20|11583.1|11582.1|11584.8|11583.8|11584.8|11583.8|11582.4|11581.4|128
1655839290000|2022-06-21 19:21:30|11584.6|11583.6|11587.9|11586.9|11588.6|11587.6|11583.9|11582.9|283
1655839300000|2022-06-21 19:21:40|11588.1|11587.1|11589.8|11588.8|11589.9|11588.9|11587.6|11586.6|75
1655839310000|2022-06-21 19:21:50|11589.4|11588.4|11588.6|11587.6|11591.1|11590.1|11588.6|11587.6|125
1655839320000|2022-06-21 19:22:00|11589.1|11588.1|11587.3|11586.3|11589.4|11588.4|11586.9|11585.9|101
1655839330000|2022-06-21 19:22:10|11587.4|11586.4|11589.5|11588.5|11589.8|11588.8|11587|11586|55
1655839340000|2022-06-21 19:22:20|11589.4|11588.4|11587.4|11586.4|11590.3|11589.3|11587.4|11586.4|50
1655839350000|2022-06-21 19:22:30|11587.5|11586.5|11588.6|11587.6|11588.8|11587.8|11586.9|11585.9|51
1655839360000|2022-06-21 19:22:40|11588.5|11587.5|11586.1|11585.1|11588.5|11587.5|11585.9|11584.9|63
1655839370000|2022-06-21 19:22:50|11586.3|11585.3|11583.9|11582.9|11586.4|11585.4|11583.6|11582.6|78
1655839380000|2022-06-21 19:23:00|11583.6|11582.6|11576.8|11575.8|11583.9|11582.9|11576.6|11575.6|218
1655839390000|2022-06-21 19:23:10|11576.9|11575.9|11575.8|11574.8|11577|11576|11573.8|11572.8|248
1655839400000|2022-06-21 19:23:20|11576.1|11575.1|11576.1|11575.1|11577.4|11576.4|11575.9|11574.9|79
1655839410000|2022-06-21 19:23:30|11576|11575|11572.8|11571.8|11576|11575|11572.6|11571.6|129
1655839420000|2022-06-21 19:23:40|11572.1|11571.1|11571.1|11570.1|11572.9|11571.9|11570.9|11569.9|142
1655839430000|2022-06-21 19:23:50|11571.5|11570.5|11573.4|11572.4|11573.6|11572.6|11570.9|11569.9|160
1655839440000|2022-06-21 19:24:00|11573.1|11572.1|11577.4|11576.4|11578.1|11577.1|11573.1|11572.1|212
1655839450000|2022-06-21 19:24:10|11577.5|11576.5|11580.1|11579.1|11580.3|11579.3|11576.6|11575.6|97
1655839460000|2022-06-21 19:24:20|11579.6|11578.6|11579.4|11578.4|11580.8|11579.8|11579.1|11578.1|76
1655839470000|2022-06-21 19:24:30|11579.1|11578.1|11580.9|11579.9|11580.9|11579.9|11578.1|11577.1|88
1655839480000|2022-06-21 19:24:40|11581|11580|11580.1|11579.1|11581.3|11580.3|11578.9|11577.9|78
1655839490000|2022-06-21 19:24:50|11580.3|11579.3|11581.1|11580.1|11582.1|11581.1|11579.6|11578.6|60
1655839500000|2022-06-21 19:25:00|11580.1|11579.1|11580.8|11579.8|11581.1|11580.1|11579.4|11578.4|95
1655839510000|2022-06-21 19:25:10|11580.4|11579.4|11576.4|11575.4|11580.8|11579.8|11576.4|11575.4|129
1655839520000|2022-06-21 19:25:20|11576.1|11575.1|11577.1|11576.1|11577.1|11576.1|11575.9|11574.9|50
1655839530000|2022-06-21 19:25:30|11577|11576|11576.9|11575.9|11578.1|11577.1|11576.4|11575.4|60
1655839540000|2022-06-21 19:25:40|11576.8|11575.8|11570.3|11569.3|11577.1|11576.1|11568.6|11567.6|271
1655839550000|2022-06-21 19:25:50|11569.9|11568.9|11570.1|11569.1|11571.6|11570.6|11569.6|11568.6|73
1655839560000|2022-06-21 19:26:00|11570|11569|11566.5|11565.5|11571.4|11570.4|11565.9|11564.9|240
1655839570000|2022-06-21 19:26:10|11566.4|11565.4|11565.9|11564.9|11567.4|11566.4|11564.4|11563.4|225
1655839580000|2022-06-21 19:26:20|11565.8|11564.8|11565.9|11564.9|11566|11565|11563.9|11562.9|267
1655839590000|2022-06-21 19:26:30|11566|11565|11566.4|11565.4|11566.8|11565.8|11564.3|11563.3|183
1655839600000|2022-06-21 19:26:40|11566.5|11565.5|11564.4|11563.4|11567.8|11566.8|11564.4|11563.4|133
1655839610000|2022-06-21 19:26:50|11564.3|11563.3|11567.6|11566.6|11567.6|11566.6|11564.1|11563.1|101
1655839620000|2022-06-21 19:27:00|11567.8|11566.8|11568.9|11567.9|11569.8|11568.8|11567.1|11566.1|90
1655839630000|2022-06-21 19:27:10|11569.4|11568.4|11569.9|11568.9|11571.4|11570.4|11568.6|11567.6|91
1655839640000|2022-06-21 19:27:20|11570.1|11569.1|11572.9|11571.9|11573.5|11572.5|11570.1|11569.1|95
1655839650000|2022-06-21 19:27:30|11572.5|11571.5|11570.8|11569.8|11572.9|11571.9|11569.4|11568.4|166
1655839660000|2022-06-21 19:27:40|11570.9|11569.9|11568.6|11567.6|11571.6|11570.6|11568.6|11567.6|111
1655839670000|2022-06-21 19:27:50|11568.9|11567.9|11569.4|11568.4|11569.6|11568.6|11568.4|11567.4|51
1655839680000|2022-06-21 19:28:00|11569.3|11568.3|11570.9|11569.9|11572.1|11571.1|11569.1|11568.1|83
1655839690000|2022-06-21 19:28:10|11570.8|11569.8|11570.6|11569.6|11572.1|11571.1|11570.4|11569.4|47
1655839700000|2022-06-21 19:28:20|11570.8|11569.8|11570.9|11569.9|11571.4|11570.4|11568.9|11567.9|61
1655839710000|2022-06-21 19:28:30|11570.6|11569.6|11569.9|11568.9|11570.9|11569.9|11569.9|11568.9|33
1655839720000|2022-06-21 19:28:40|11569.8|11568.8|11570.4|11569.4|11570.6|11569.6|11569.4|11568.4|46
1655839730000|2022-06-21 19:28:50|11570.1|11569.1|11569.6|11568.6|11570.6|11569.6|11569|11568|75
1655839740000|2022-06-21 19:29:00|11569.8|11568.8|11574.8|11573.8|11575.4|11574.4|11569.4|11568.4|160
1655839750000|2022-06-21 19:29:10|11574.9|11573.9|11575.1|11574.1|11576|11575|11573.6|11572.6|157
1655839760000|2022-06-21 19:29:20|11575.4|11574.4|11573.4|11572.4|11576.4|11575.4|11573|11572|103
1655839770000|2022-06-21 19:29:30|11573.3|11572.3|11573.4|11572.4|11573.9|11572.9|11572.1|11571.1|79
1655839780000|2022-06-21 19:29:40|11573.5|11572.5|11574|11573|11574.4|11573.4|11572.9|11571.9|79
1655839790000|2022-06-21 19:29:50|11573.9|11572.9|11573|11572|11574|11573|11572.1|11571.1|85
1655839800000|2022-06-21 19:30:00|11573.6|11572.6|11580.5|11579.5|11580.9|11579.9|11572.4|11571.4|308
1655839810000|2022-06-21 19:30:10|11580.9|11579.9|11572.9|11571.9|11580.9|11579.9|11572.8|11571.8|223
1655839820000|2022-06-21 19:30:20|11573.1|11572.1|11572.1|11571.1|11573.4|11572.4|11570.3|11569.3|116
1655839830000|2022-06-21 19:30:30|11572.3|11571.3|11570.1|11569.1|11572.6|11571.6|11569.9|11568.9|100
1655839840000|2022-06-21 19:30:40|11570.3|11569.3|11570.9|11569.9|11572.8|11571.8|11568.9|11567.9|107
1655839850000|2022-06-21 19:30:50|11570.8|11569.8|11567.4|11566.4|11570.9|11569.9|11567.4|11566.4|90
1655839860000|2022-06-21 19:31:00|11567.5|11566.5|11569|11568|11569|11568|11566.9|11565.9|119
1655839870000|2022-06-21 19:31:10|11568.9|11567.9|11570.4|11569.4|11570.6|11569.6|11568.4|11567.4|82
1655839880000|2022-06-21 19:31:20|11570.5|11569.5|11570.1|11569.1|11571.9|11570.9|11569.8|11568.8|82
1655839890000|2022-06-21 19:31:30|11570.4|11569.4|11567.9|11566.9|11572.6|11571.6|11567.6|11566.6|129
1655839900000|2022-06-21 19:31:40|11567.8|11566.8|11566.6|11565.6|11569.6|11568.6|11566.6|11565.6|131
1655839910000|2022-06-21 19:31:50|11566.9|11565.9|11570.8|11569.8|11570.8|11569.8|11566.9|11565.9|76
1655839920000|2022-06-21 19:32:00|11570.6|11569.6|11570.6|11569.6|11570.9|11569.9|11567.4|11566.4|103
1655839930000|2022-06-21 19:32:10|11570.9|11569.9|11574.7|11573.7|11574.7|11573.7|11570.4|11569.4|110
1655839940000|2022-06-21 19:32:20|11574.5|11573.5|11578|11577|11578.4|11577.4|11574.5|11573.5|102
1655839950000|2022-06-21 19:32:30|11578.1|11577.1|11580|11579|11580.1|11579.1|11577.9|11576.9|101
1655839960000|2022-06-21 19:32:40|11580.1|11579.1|11579.4|11578.4|11581.9|11580.9|11579.3|11578.3|84
1655839970000|2022-06-21 19:32:50|11579.3|11578.3|11578.8|11577.8|11580.3|11579.3|11578.8|11577.8|76
1655839980000|2022-06-21 19:33:00|11579.5|11578.5|11577.1|11576.1|11580.4|11579.4|11577|11576|95
1655839990000|2022-06-21 19:33:10|11577|11576|11581.5|11580.5|11581.9|11580.9|11577|11576|87
1655840000000|2022-06-21 19:33:20|11581.4|11580.4|11580.3|11579.3|11582.3|11581.3|11580.3|11579.3|62
1655840010000|2022-06-21 19:33:30|11580.8|11579.8|11579.9|11578.9|11580.8|11579.8|11578.5|11577.5|81
1655840020000|2022-06-21 19:33:40|11580|11579|11581.3|11580.3|11581.6|11580.6|11580|11579|61
1655840030000|2022-06-21 19:33:50|11581.4|11580.4|11579.6|11578.6|11581.8|11580.8|11578.5|11577.5|101
1655840040000|2022-06-21 19:34:00|11579.8|11578.8|11579.9|11578.9|11580.5|11579.5|11578.5|11577.5|89
1655840050000|2022-06-21 19:34:10|11579.8|11578.8|11578.9|11577.9|11579.8|11578.8|11578|11577|89
1655840060000|2022-06-21 19:34:20|11579|11578|11581.5|11580.5|11581.5|11580.5|11579|11578|41
1655840070000|2022-06-21 19:34:30|11581.4|11580.4|11582|11581|11582.8|11581.8|11581|11580|121
1655840080000|2022-06-21 19:34:40|11581.9|11580.9|11582.3|11581.3|11583|11582|11581.8|11580.8|60
1655840090000|2022-06-21 19:34:50|11582.4|11581.4|11578.6|11577.6|11582.4|11581.4|11578.1|11577.1|66
1655840100000|2022-06-21 19:35:00|11578.5|11577.5|11576.1|11575.1|11578.8|11577.8|11574|11573|179
1655840110000|2022-06-21 19:35:10|11577.5|11576.5|11571.3|11570.3|11577.5|11576.5|11571|11570|81
1655840120000|2022-06-21 19:35:20|11571.1|11570.1|11566.1|11565.1|11571.5|11570.5|11566|11565|449
1655840130000|2022-06-21 19:35:30|11566|11565|11564.4|11563.4|11566.3|11565.3|11559|11558|548
1655840140000|2022-06-21 19:35:40|11564.3|11563.3|11566.8|11565.8|11568|11567|11564|11563|142
1655840150000|2022-06-21 19:35:50|11566.6|11565.6|11565.8|11564.8|11566.6|11565.6|11562.8|11561.8|111
1655840160000|2022-06-21 19:36:00|11565.5|11564.5|11568.3|11567.3|11568.8|11567.8|11564.5|11563.5|195
1655840170000|2022-06-21 19:36:10|11568.4|11567.4|11568.8|11567.8|11569|11568|11567|11566|109
1655840180000|2022-06-21 19:36:20|11569.3|11568.3|11570.8|11569.8|11571.4|11570.4|11568.8|11567.8|122
1655840190000|2022-06-21 19:36:30|11570.6|11569.6|11571.6|11570.6|11572.5|11571.5|11570.5|11569.5|96
1655840200000|2022-06-21 19:36:40|11571.9|11570.9|11570.9|11569.9|11572.5|11571.5|11570.8|11569.8|52
1655840210000|2022-06-21 19:36:50|11571|11570|11570.9|11569.9|11571.8|11570.8|11569.3|11568.3|122
1655840220000|2022-06-21 19:37:00|11571|11570|11572|11571|11572.4|11571.4|11570|11569|74
1655840230000|2022-06-21 19:37:10|11571.9|11570.9|11572.5|11571.5|11572.5|11571.5|11568.9|11567.9|186
1655840240000|2022-06-21 19:37:20|11572.4|11571.4|11573.1|11572.1|11574|11573|11572.3|11571.3|115
1655840250000|2022-06-21 19:37:30|11573|11572|11570.5|11569.5|11573.6|11572.6|11569.6|11568.6|96
1655840260000|2022-06-21 19:37:40|11570|11569|11571|11570|11571|11570|11569.3|11568.3|79
1655840270000|2022-06-21 19:37:50|11570.9|11569.9|11570.3|11569.3|11571.4|11570.4|11570|11569|30
1655840280000|2022-06-21 19:38:00|11570.1|11569.1|11570.3|11569.3|11570.8|11569.8|11568.6|11567.6|86
1655840290000|2022-06-21 19:38:10|11570.1|11569.1|11571.6|11570.6|11572|11571|11569.8|11568.8|74
1655840300000|2022-06-21 19:38:20|11571.8|11570.8|11570.3|11569.3|11572.1|11571.1|11568.3|11567.3|109
1655840310000|2022-06-21 19:38:30|11570.1|11569.1|11568.9|11567.9|11571|11570|11568.4|11567.4|74
1655840320000|2022-06-21 19:38:40|11569.8|11568.8|11572.8|11571.8|11572.9|11571.9|11569.5|11568.5|83
1655840330000|2022-06-21 19:38:50|11572.5|11571.5|11572|11571|11572.6|11571.6|11570.3|11569.3|52
1655840340000|2022-06-21 19:39:00|11572.1|11571.1|11571.5|11570.5|11572.5|11571.5|11570.5|11569.5|72
1655840350000|2022-06-21 19:39:10|11571.4|11570.4|11571|11570|11572.3|11571.3|11570.4|11569.4|48
1655840360000|2022-06-21 19:39:20|11571.3|11570.3|11566.5|11565.5|11571.3|11570.3|11566.5|11565.5|126
1655840370000|2022-06-21 19:39:30|11566.6|11565.6|11567|11566|11567.6|11566.6|11566.3|11565.3|73
1655840380000|2022-06-21 19:39:40|11567.1|11566.1|11566.8|11565.8|11567.6|11566.6|11565.8|11564.8|54
1655840390000|2022-06-21 19:39:50|11567|11566|11566|11565|11567|11566|11565.5|11564.5|83
1655840400000|2022-06-21 19:40:00|11566.1|11565.1|11567.8|11566.8|11570.3|11569.3|11565.3|11564.3|162
1655840410000|2022-06-21 19:40:10|11567.9|11566.9|11566.8|11565.8|11570.4|11569.4|11566.3|11565.3|115
1655840420000|2022-06-21 19:40:20|11566.9|11565.9|11564.5|11563.5|11567|11566|11564.3|11563.3|94
1655840430000|2022-06-21 19:40:30|11564.1|11563.1|11564.9|11563.9|11565.8|11564.8|11564.1|11563.1|74
1655840440000|2022-06-21 19:40:40|11564.8|11563.8|11561.8|11560.8|11565.1|11564.1|11561.4|11560.4|129
1655840450000|2022-06-21 19:40:50|11561.9|11560.9|11558.3|11557.3|11561.9|11560.9|11558.3|11557.3|239
1655840460000|2022-06-21 19:41:00|11558|11557|11557.1|11556.1|11559.3|11558.3|11556.8|11555.8|223
1655840470000|2022-06-21 19:41:10|11557.3|11556.3|11562.3|11561.3|11562.4|11561.4|11556.9|11555.9|299
1655840480000|2022-06-21 19:41:20|11562.4|11561.4|11562.3|11561.3|11562.5|11561.5|11560|11559|146
1655840490000|2022-06-21 19:41:30|11562|11561|11560.8|11559.8|11562.5|11561.5|11560.4|11559.4|71
1655840500000|2022-06-21 19:41:40|11560.6|11559.6|11562.5|11561.5|11562.5|11561.5|11560|11559|127
1655840510000|2022-06-21 19:41:50|11562.4|11561.4|11562.8|11561.8|11563.9|11562.9|11562.1|11561.1|139
1655840520000|2022-06-21 19:42:00|11562.5|11561.5|11563.5|11562.5|11565.1|11564.1|11562.5|11561.5|128
1655840530000|2022-06-21 19:42:10|11563.4|11562.4|11563.6|11562.6|11566.8|11565.8|11562.5|11561.5|191
1655840540000|2022-06-21 19:42:20|11563.5|11562.5|11564.6|11563.6|11564.8|11563.8|11562.8|11561.8|70
1655840550000|2022-06-21 19:42:30|11564.5|11563.5|11564.5|11563.5|11565.4|11564.4|11563.8|11562.8|76
1655840560000|2022-06-21 19:42:40|11564.4|11563.4|11565|11564|11565.3|11564.3|11563.9|11562.9|47
1655840570000|2022-06-21 19:42:50|11565.1|11564.1|11570|11569|11570|11569|11565|11564|165
1655840580000|2022-06-21 19:43:00|11570.3|11569.3|11571.6|11570.6|11571.9|11570.9|11569|11568|238
1655840590000|2022-06-21 19:43:10|11571.3|11570.3|11571|11570|11573.5|11572.5|11570.8|11569.8|209
1655840600000|2022-06-21 19:43:20|11570.8|11569.8|11566|11565|11572.3|11571.3|11566|11565|136
1655840610000|2022-06-21 19:43:30|11565.8|11564.8|11569.6|11568.6|11570.3|11569.3|11565.5|11564.5|112
1655840620000|2022-06-21 19:43:40|11568.5|11567.5|11569.5|11568.5|11569.5|11568.5|11566.8|11565.8|97
1655840630000|2022-06-21 19:43:50|11569|11568|11567.9|11566.9|11569.3|11568.3|11567.3|11566.3|64
1655840640000|2022-06-21 19:44:00|11568|11567|11564.3|11563.3|11568|11567|11563.5|11562.5|385
1655840650000|2022-06-21 19:44:10|11564.1|11563.1|11562.8|11561.8|11564.3|11563.3|11562.3|11561.3|77
1655840660000|2022-06-21 19:44:20|11562.9|11561.9|11569|11568|11569.1|11568.1|11562.9|11561.9|226
1655840670000|2022-06-21 19:44:30|11569.4|11568.4|11568.4|11567.4|11571.3|11570.3|11568.3|11567.3|159
1655840680000|2022-06-21 19:44:40|11568.3|11567.3|11571.5|11570.5|11571.8|11570.8|11567.8|11566.8|136
1655840690000|2022-06-21 19:44:50|11571.8|11570.8|11570.6|11569.6|11572.3|11571.3|11570.4|11569.4|103
1655840700000|2022-06-21 19:45:00|11571.1|11570.1|11566.5|11565.5|11571.1|11570.1|11566.5|11565.5|112
1655840710000|2022-06-21 19:45:10|11566.8|11565.8|11568.6|11567.6|11569.8|11568.8|11565.8|11564.8|130
1655840720000|2022-06-21 19:45:20|11568.5|11567.5|11568.5|11567.5|11569.1|11568.1|11566.3|11565.3|41
1655840730000|2022-06-21 19:45:30|11568.4|11567.4|11565.4|11564.4|11569|11568|11565.3|11564.3|131
1655840740000|2022-06-21 19:45:40|11565.3|11564.3|11566.6|11565.6|11567.4|11566.4|11565.3|11564.3|59
1655840750000|2022-06-21 19:45:50|11566.5|11565.5|11566.9|11565.9|11567|11566|11566|11565|42
1655840760000|2022-06-21 19:46:00|11566.8|11565.8|11565.6|11564.6|11568.8|11567.8|11565.4|11564.4|101
1655840770000|2022-06-21 19:46:10|11565.4|11564.4|11565.6|11564.6|11566.6|11565.6|11564|11563|78
1655840780000|2022-06-21 19:46:20|11565.4|11564.4|11565.4|11564.4|11566.3|11565.3|11565.1|11564.1|53
1655840790000|2022-06-21 19:46:30|11565.3|11564.3|11565.6|11564.6|11566|11565|11563.6|11562.6|174
1655840800000|2022-06-21 19:46:40|11565.8|11564.8|11565|11564|11566.1|11565.1|11564|11563|87
1655840810000|2022-06-21 19:46:50|11565.1|11564.1|11563.8|11562.8|11565.8|11564.8|11563.5|11562.5|124
1655840820000|2022-06-21 19:47:00|11564|11563|11563.9|11562.9|11566.4|11565.4|11563.5|11562.5|144
1655840830000|2022-06-21 19:47:10|11563.8|11562.8|11565.9|11564.9|11566.6|11565.6|11561.6|11560.6|239
1655840840000|2022-06-21 19:47:20|11565.8|11564.8|11567.8|11566.8|11568.9|11567.9|11565.8|11564.8|102
1655840850000|2022-06-21 19:47:30|11567.9|11566.9|11569.3|11568.3|11569.4|11568.4|11567.1|11566.1|100
1655840860000|2022-06-21 19:47:40|11569.1|11568.1|11567.6|11566.6|11569.9|11568.9|11567.5|11566.5|113
1655840870000|2022-06-21 19:47:50|11567.8|11566.8|11564.1|11563.1|11568.3|11567.3|11563.3|11562.3|105
1655840880000|2022-06-21 19:48:00|11564|11563|11563.9|11562.9|11565|11564|11562.1|11561.1|86
1655840890000|2022-06-21 19:48:10|11563.8|11562.8|11563.4|11562.4|11566.4|11565.4|11562.3|11561.3|164
1655840900000|2022-06-21 19:48:20|11563.5|11562.5|11563.4|11562.4|11564.8|11563.8|11561.9|11560.9|101
1655840910000|2022-06-21 19:48:30|11563.6|11562.6|11561.6|11560.6|11564.3|11563.3|11561.5|11560.5|85
1655840920000|2022-06-21 19:48:40|11562|11561|11563.1|11562.1|11563.9|11562.9|11560.4|11559.4|88
1655840930000|2022-06-21 19:48:50|11563|11562|11563.1|11562.1|11564.5|11563.5|11562.8|11561.8|55
1655840940000|2022-06-21 19:49:00|11563|11562|11564.8|11563.8|11564.8|11563.8|11560.9|11559.9|147
1655840950000|2022-06-21 19:49:10|11565|11564|11566.3|11565.3|11567.3|11566.3|11564.5|11563.5|171
1655840960000|2022-06-21 19:49:20|11566.1|11565.1|11560.4|11559.4|11567.4|11566.4|11560.3|11559.3|187
1655840970000|2022-06-21 19:49:30|11560.3|11559.3|11558.9|11557.9|11560.8|11559.8|11558.5|11557.5|105
1655840980000|2022-06-21 19:49:40|11558.8|11557.8|11561.1|11560.1|11561.6|11560.6|11558.8|11557.8|67
1655840990000|2022-06-21 19:49:50|11561|11560|11562.8|11561.8|11563.5|11562.5|11561|11560|77
1655841000000|2022-06-21 19:50:00|11562.6|11561.6|11576.9|11575.9|11576.9|11575.9|11562.6|11561.6|534
1655841010000|2022-06-21 19:50:10|11576.6|11575.6|11574.8|11573.8|11577.8|11576.8|11572.4|11571.4|1131
1655841020000|2022-06-21 19:50:20|11575.5|11574.5|11574.9|11573.9|11579.4|11578.4|11574.9|11573.9|245
1655841030000|2022-06-21 19:50:30|11574.8|11573.8|11570.6|11569.6|11575.4|11574.4|11568.9|11567.9|194
1655841040000|2022-06-21 19:50:40|11570.8|11569.8|11571.6|11570.6|11573.3|11572.3|11569.8|11568.8|149
1655841050000|2022-06-21 19:50:50|11571.8|11570.8|11568.5|11567.5|11574.1|11573.1|11568.5|11567.5|162
1655841060000|2022-06-21 19:51:00|11568.3|11567.3|11558.9|11557.9|11568.3|11567.3|11557.8|11556.8|281
1655841070000|2022-06-21 19:51:10|11558.8|11557.8|11564.9|11563.9|11565|11564|11558.8|11557.8|197
1655841080000|2022-06-21 19:51:20|11564.8|11563.8|11561.8|11560.8|11565|11564|11560.8|11559.8|89
1655841090000|2022-06-21 19:51:30|11561.9|11560.9|11562|11561|11563.1|11562.1|11560.8|11559.8|125
1655841100000|2022-06-21 19:51:40|11561.8|11560.8|11562|11561|11564.9|11563.9|11561.8|11560.8|89
1655841110000|2022-06-21 19:51:50|11561.8|11560.8|11562.3|11561.3|11564.3|11563.3|11561.8|11560.8|115
1655841120000|2022-06-21 19:52:00|11563.8|11562.8|11570.4|11569.4|11572.3|11571.3|11563.8|11562.8|462
1655841130000|2022-06-21 19:52:10|11570.5|11569.5|11565.6|11564.6|11571.1|11570.1|11564.5|11563.5|225
1655841140000|2022-06-21 19:52:20|11565.4|11564.4|11565.8|11564.8|11566.1|11565.1|11564.1|11563.1|94
1655841150000|2022-06-21 19:52:30|11565.5|11564.5|11570.1|11569.1|11570.9|11569.9|11565.4|11564.4|147
1655841160000|2022-06-21 19:52:40|11570|11569|11569.8|11568.8|11572|11571|11567.3|11566.3|260
1655841170000|2022-06-21 19:52:50|11569.6|11568.6|11567.3|11566.3|11569.6|11568.6|11565.5|11564.5|177
1655841180000|2022-06-21 19:53:00|11568.1|11567.1|11567.3|11566.3|11570.1|11569.1|11565.3|11564.3|194
1655841190000|2022-06-21 19:53:10|11567.4|11566.4|11568.6|11567.6|11569|11568|11565.3|11564.3|69
1655841200000|2022-06-21 19:53:20|11568.8|11567.8|11567|11566|11569.3|11568.3|11566.8|11565.8|111
1655841210000|2022-06-21 19:53:30|11567.1|11566.1|11566.8|11565.8|11568|11567|11566.1|11565.1|135
1655841220000|2022-06-21 19:53:40|11566.9|11565.9|11570.4|11569.4|11571|11570|11566.9|11565.9|118
1655841230000|2022-06-21 19:53:50|11570.5|11569.5|11570|11569|11572.6|11571.6|11569.5|11568.5|256
1655841240000|2022-06-21 19:54:00|11569.9|11568.9|11565.5|11564.5|11570.3|11569.3|11564.8|11563.8|163
1655841250000|2022-06-21 19:54:10|11565.4|11564.4|11567.1|11566.1|11567.1|11566.1|11562.6|11561.6|187
1655841260000|2022-06-21 19:54:20|11567|11566|11573.6|11572.6|11573.8|11572.8|11566.6|11565.6|411
1655841270000|2022-06-21 19:54:30|11573.3|11572.3|11574.9|11573.9|11575.5|11574.5|11572.5|11571.5|195
1655841280000|2022-06-21 19:54:40|11574.8|11573.8|11567.4|11566.4|11574.8|11573.8|11564.4|11563.4|770
1655841290000|2022-06-21 19:54:50|11567.6|11566.6|11563.5|11562.5|11567.6|11566.6|11563.5|11562.5|210
1655841300000|2022-06-21 19:55:00|11563.6|11562.6|11562|11561|11564.1|11563.1|11560.5|11559.5|593
1655841310000|2022-06-21 19:55:10|11562.3|11561.3|11556.1|11555.1|11562.3|11561.3|11555|11554|407
1655841320000|2022-06-21 19:55:20|11555.8|11554.8|11552.1|11551.1|11556.3|11555.3|11549.5|11548.5|540
1655841330000|2022-06-21 19:55:30|11552|11551|11548.5|11547.5|11552.1|11551.1|11548|11547|331
1655841340000|2022-06-21 19:55:40|11548.4|11547.4|11550|11549|11553.9|11552.9|11548.4|11547.4|384
1655841350000|2022-06-21 19:55:50|11550.1|11549.1|11548.3|11547.3|11552|11551|11548|11547|228
1655841360000|2022-06-21 19:56:00|11548.5|11547.5|11545.3|11544.3|11548.5|11547.5|11544.9|11543.9|360
1655841370000|2022-06-21 19:56:10|11545.1|11544.1|11541|11540|11545.3|11544.3|11540.5|11539.5|383
1655841380000|2022-06-21 19:56:20|11541.3|11540.3|11547.6|11546.6|11548|11547|11541.3|11540.3|434
1655841390000|2022-06-21 19:56:30|11547.8|11546.8|11542.6|11541.6|11550|11549|11541.4|11540.4|403
1655841400000|2022-06-21 19:56:40|11542.5|11541.5|11542|11541|11544|11543|11541.5|11540.5|140
1655841410000|2022-06-21 19:56:50|11542.1|11541.1|11540.3|11539.3|11543.3|11542.3|11540.1|11539.1|297
1655841420000|2022-06-21 19:57:00|11540.4|11539.4|11537.3|11536.3|11540.6|11539.6|11536.5|11535.5|431
1655841430000|2022-06-21 19:57:10|11537.8|11536.8|11536.5|11535.5|11539.5|11538.5|11536.4|11535.4|365
1655841440000|2022-06-21 19:57:20|11536.4|11535.4|11538.4|11537.4|11539.8|11538.8|11535.8|11534.8|245
1655841450000|2022-06-21 19:57:30|11538.3|11537.3|11535.6|11534.6|11538.6|11537.6|11535.5|11534.5|135
1655841460000|2022-06-21 19:57:40|11535.5|11534.5|11530.8|11529.8|11535.5|11534.5|11530.6|11529.6|408
1655841470000|2022-06-21 19:57:50|11530.6|11529.6|11533|11532|11533.8|11532.8|11530.1|11529.1|352
1655841480000|2022-06-21 19:58:00|11532.6|11531.6|11530.5|11529.5|11533.5|11532.5|11529.3|11528.3|768
1655841490000|2022-06-21 19:58:10|11530.6|11529.6|11530|11529|11531.3|11530.3|11529.9|11528.9|287
1655841500000|2022-06-21 19:58:20|11530.3|11529.3|11530.5|11529.5|11531.6|11530.6|11529.4|11528.4|273
1655841510000|2022-06-21 19:58:30|11530.8|11529.8|11528|11527|11530.8|11529.8|11527|11526|425
1655841520000|2022-06-21 19:58:40|11528.1|11527.1|11529.8|11528.8|11531.5|11530.5|11528.1|11527.1|293
1655841530000|2022-06-21 19:58:50|11530.5|11529.5|11529.4|11528.4|11530.6|11529.6|11528.8|11527.8|343
1655841540000|2022-06-21 19:59:00|11529.3|11528.3|11533.5|11532.5|11534.3|11533.3|11529|11528|969
1655841550000|2022-06-21 19:59:10|11533.9|11532.9|11535.3|11534.3|11537.1|11536.1|11533|11532|836
1655841560000|2022-06-21 19:59:20|11535.4|11534.4|11536|11535|11540.8|11539.8|11535.4|11534.4|903
1655841570000|2022-06-21 19:59:30|11535.9|11534.9|11540.8|11539.8|11542.1|11541.1|11535.9|11534.9|1129
1655841580000|2022-06-21 19:59:40|11541.4|11540.4|11539.1|11538.1|11543.1|11542.1|11537.8|11536.8|1336
1655841590000|2022-06-21 19:59:50|11538.8|11537.8|11545.5|11544.5|11546|11545|11537.9|11536.9|3586
1655841600000|2022-06-21 20:00:00|11544.6|11543.6|11531.6|11529.6|11545.1|11543.6|11531.4|11529.4|975
1655841610000|2022-06-21 20:00:10|11531.1|11529.1|11534.4|11532.4|11534.5|11532.5|11530.5|11528.5|341
1655841620000|2022-06-21 20:00:20|11534.3|11532.3|11539.5|11537.5|11539.5|11537.5|11534.3|11532.3|324
1655841630000|2022-06-21 20:00:30|11539.8|11537.8|11541.5|11539.5|11542|11540|11539.1|11537.1|182
1655841640000|2022-06-21 20:00:40|11540.5|11538.5|11542.1|11540.1|11543.9|11541.9|11538.8|11536.8|327
1655841650000|2022-06-21 20:00:50|11542.3|11540.3|11543.1|11541.1|11544|11542|11541.5|11539.5|198
1655841660000|2022-06-21 20:01:00|11543|11541|11544.3|11542.3|11545.1|11543.1|11542.4|11540.4|169
1655841670000|2022-06-21 20:01:10|11544.1|11542.1|11543|11541|11545.5|11543.5|11542|11540|281
1655841680000|2022-06-21 20:01:20|11542.9|11540.9|11542.3|11540.3|11543|11541|11540.6|11538.6|218
1655841690000|2022-06-21 20:01:30|11542|11540|11540.9|11538.9|11542.5|11540.5|11539.9|11537.9|149
1655841700000|2022-06-21 20:01:40|11540.8|11538.8|11539.9|11537.9|11542|11540|11539.8|11537.8|167
1655841710000|2022-06-21 20:01:50|11539.8|11537.8|11539|11537|11541.4|11539.4|11538.1|11536.1|104
1655841720000|2022-06-21 20:02:00|11539.1|11537.1|11537|11535|11540.1|11538.1|11537|11535|163
1655841730000|2022-06-21 20:02:10|11537.1|11535.1|11536|11534|11537.8|11535.8|11535.3|11533.3|104
1655841740000|2022-06-21 20:02:20|11536.1|11534.1|11534.6|11532.6|11537|11535|11534.5|11532.5|90
1655841750000|2022-06-21 20:02:30|11534.9|11532.9|11531.4|11529.4|11534.9|11532.9|11531|11529|126
1655841760000|2022-06-21 20:02:40|11531.3|11529.3|11530.8|11528.8|11532|11530|11530.5|11528.5|110
1655841770000|2022-06-21 20:02:50|11531.1|11529.1|11531.8|11529.8|11532.1|11530.1|11530.3|11528.3|86
1655841780000|2022-06-21 20:03:00|11531.6|11529.6|11532.6|11530.6|11533.8|11531.8|11531.4|11529.4|84
1655841790000|2022-06-21 20:03:10|11532.8|11530.8|11535.8|11533.8|11536.1|11534.1|11532.4|11530.4|88
1655841800000|2022-06-21 20:03:20|11535.6|11533.6|11533|11531|11535.6|11533.6|11531.8|11529.8|124
1655841810000|2022-06-21 20:03:30|11533.1|11531.1|11533.8|11531.8|11534.6|11532.6|11532.3|11530.3|86
1655841820000|2022-06-21 20:03:40|11533.6|11531.6|11532.8|11530.8|11533.8|11531.8|11531.5|11529.5|100
1655841830000|2022-06-21 20:03:50|11532.5|11530.5|11534.4|11532.4|11535.1|11533.1|11532.4|11530.4|110
1655841840000|2022-06-21 20:04:00|11534.5|11532.5|11534.8|11532.8|11536.4|11534.4|11534.5|11532.5|79
1655841850000|2022-06-21 20:04:10|11534.6|11532.6|11535.4|11533.4|11535.4|11533.4|11533.8|11531.8|77
1655841860000|2022-06-21 20:04:20|11535.5|11533.5|11535.1|11533.1|11536.4|11534.4|11533.9|11531.9|108
1655841870000|2022-06-21 20:04:30|11535|11533|11536.1|11534.1|11537|11535|11534|11532|91
1655841880000|2022-06-21 20:04:40|11535.9|11533.9|11536.5|11534.5|11536.5|11534.5|11534.3|11532.3|76
1655841890000|2022-06-21 20:04:50|11536.6|11534.6|11537.5|11535.5|11537.9|11535.9|11536.5|11534.5|87
1655841900000|2022-06-21 20:05:00|11537.4|11535.4|11540.8|11538.8|11541.3|11539.3|11537.4|11535.4|176
1655841910000|2022-06-21 20:05:10|11540.9|11538.9|11544|11542|11544.1|11542.1|11539.9|11537.9|155
1655841920000|2022-06-21 20:05:20|11544.1|11542.1|11544|11542|11546.1|11544.1|11543.3|11541.3|172
1655841930000|2022-06-21 20:05:30|11544.5|11542.5|11544.3|11542.3|11544.9|11542.9|11543.5|11541.5|65
1655841940000|2022-06-21 20:05:40|11544.4|11542.4|11545.3|11543.3|11545.3|11543.3|11543.9|11541.9|42
1655841950000|2022-06-21 20:05:50|11545.8|11543.8|11545.8|11543.8|11546|11544|11544.8|11542.8|69
1655841960000|2022-06-21 20:06:00|11546|11544|11544|11542|11546.1|11544.1|11542.9|11540.9|104
1655841970000|2022-06-21 20:06:10|11543.9|11541.9|11546.1|11544.1|11546.6|11544.6|11543.5|11541.5|127
1655841980000|2022-06-21 20:06:20|11546.3|11544.3|11547|11545|11547.3|11545.3|11546.1|11544.1|87
1655841990000|2022-06-21 20:06:30|11546.9|11544.9|11545.9|11543.9|11547.3|11545.3|11545.8|11543.8|56
1655842000000|2022-06-21 20:06:40|11545.8|11543.8|11545.3|11543.3|11546.5|11544.5|11545.3|11543.3|75
1655842010000|2022-06-21 20:06:50|11545.1|11543.1|11544.9|11542.9|11546|11544|11544.5|11542.5|38
1655842020000|2022-06-21 20:07:00|11545.5|11543.5|11547.9|11545.9|11548|11546|11545.5|11543.5|73
1655842030000|2022-06-21 20:07:10|11548|11546|11545|11543|11548.1|11546.1|11545|11543|129
1655842040000|2022-06-21 20:07:20|11544.9|11542.9|11545.3|11543.3|11545.4|11543.4|11544.9|11542.9|206
1655842050000|2022-06-21 20:07:30|11545.1|11543.1|11542.5|11540.5|11545.1|11543.1|11542.3|11540.3|50
1655842060000|2022-06-21 20:07:40|11542.6|11540.6|11541|11539|11543.3|11541.3|11540.4|11538.4|77
1655842070000|2022-06-21 20:07:50|11541.1|11539.1|11539.9|11537.9|11541.4|11539.4|11539.6|11537.6|43
1655842080000|2022-06-21 20:08:00|11540.1|11538.1|11539.5|11537.5|11540.6|11538.6|11539.5|11537.5|67
1655842090000|2022-06-21 20:08:10|11539.8|11537.8|11537.8|11535.8|11539.9|11537.9|11537.3|11535.3|75
1655842100000|2022-06-21 20:08:20|11537.6|11535.6|11536.8|11534.8|11537.8|11535.8|11535.6|11533.6|53
1655842110000|2022-06-21 20:08:30|11536.5|11534.5|11537.3|11535.3|11537.6|11535.6|11536.5|11534.5|36
1655842120000|2022-06-21 20:08:40|11537.5|11535.5|11536.9|11534.9|11537.5|11535.5|11536.6|11534.6|11
1655842130000|2022-06-21 20:08:50|11537|11535|11536.9|11534.9|11537.8|11535.8|11536.6|11534.6|43
1655842140000|2022-06-21 20:09:00|11536.8|11534.8|11539.3|11537.3|11539.3|11537.3|11536.8|11534.8|33
1655842150000|2022-06-21 20:09:10|11539.1|11537.1|11539.8|11537.8|11540|11538|11537.9|11535.9|97
1655842160000|2022-06-21 20:09:20|11540|11538|11541|11539|11541|11539|11539.8|11537.8|35
1655842170000|2022-06-21 20:09:30|11541.1|11539.1|11541.8|11539.8|11542|11540|11540.8|11538.8|39
1655842180000|2022-06-21 20:09:40|11541.9|11539.9|11541.1|11539.1|11542|11540|11540.9|11538.9|33
1655842190000|2022-06-21 20:09:50|11541|11539|11541.1|11539.1|11541.3|11539.3|11539.9|11537.9|33
1655842200000|2022-06-21 20:10:00|11541.3|11539.3|11541.3|11539.3|11542.5|11540.5|11540.3|11538.3|52
1655842210000|2022-06-21 20:10:10|11541.4|11539.4|11540.3|11538.3|11542.8|11540.8|11539.9|11537.9|90
1655842220000|2022-06-21 20:10:20|11540.4|11538.4|11540.8|11538.8|11540.9|11538.9|11540|11538|32
1655842230000|2022-06-21 20:10:30|11540.6|11538.6|11540.1|11538.1|11541|11539|11539.9|11537.9|26
1655842240000|2022-06-21 20:10:40|11540|11538|11540|11538|11540.5|11538.5|11539.1|11537.1|57
1655842250000|2022-06-21 20:10:50|11540.1|11538.1|11541.1|11539.1|11541.3|11539.3|11540|11538|35
1655842260000|2022-06-21 20:11:00|11541.6|11539.6|11544|11542|11544.4|11542.4|11541|11539|59
1655842270000|2022-06-21 20:11:10|11544.3|11542.3|11545.1|11543.1|11545.8|11543.8|11544.3|11542.3|105
1655842280000|2022-06-21 20:11:20|11545.4|11543.4|11545|11543|11546|11544|11544.5|11542.5|43
1655842290000|2022-06-21 20:11:30|11544.8|11542.8|11546.8|11544.8|11547|11545|11544.4|11542.4|76
1655842300000|2022-06-21 20:11:40|11546.9|11544.9|11547.8|11545.8|11548|11546|11546.8|11544.8|65
1655842310000|2022-06-21 20:11:50|11547.6|11545.6|11547.4|11545.4|11548|11546|11547.3|11545.3|25
1655842320000|2022-06-21 20:12:00|11547.5|11545.5|11548|11546|11548|11546|11546.1|11544.1|57
1655842330000|2022-06-21 20:12:10|11547.6|11545.6|11546.9|11544.9|11548.5|11546.5|11546.8|11544.8|56
1655842340000|2022-06-21 20:12:20|11547|11545|11546.3|11544.3|11547.3|11545.3|11546.3|11544.3|31
1655842350000|2022-06-21 20:12:30|11546.4|11544.4|11546.8|11544.8|11547.5|11545.5|11545.5|11543.5|44
1655842360000|2022-06-21 20:12:40|11547|11545|11549.5|11547.5|11549.6|11547.6|11546.8|11544.8|74
1655842370000|2022-06-21 20:12:50|11549.6|11547.6|11549.4|11547.4|11550|11548|11548.8|11546.8|74
1655842380000|2022-06-21 20:13:00|11549.5|11547.5|11549.3|11547.3|11550|11548|11549|11547|49
1655842390000|2022-06-21 20:13:10|11549.1|11547.1|11548.3|11546.3|11550|11548|11547.6|11545.6|56
1655842400000|2022-06-21 20:13:20|11548.4|11546.4|11550.5|11548.5|11550.8|11548.8|11548.4|11546.4|80
1655842410000|2022-06-21 20:13:30|11550.4|11548.4|11548|11546|11550.6|11548.6|11547.3|11545.3|66
1655842420000|2022-06-21 20:13:40|11547.9|11545.9|11549.1|11547.1|11549.8|11547.8|11547.8|11545.8|41
1655842430000|2022-06-21 20:13:50|11549|11547|11547|11545|11549|11547|11547|11545|43
1655842440000|2022-06-21 20:14:00|11547.1|11545.1|11547|11545|11548.3|11546.3|11546.8|11544.8|123
1655842450000|2022-06-21 20:14:10|11546.9|11544.9|11548.8|11546.8|11548.8|11546.8|11546.6|11544.6|69
1655842460000|2022-06-21 20:14:20|11548.6|11546.6|11546.3|11544.3|11548.6|11546.6|11545.5|11543.5|61
1655842470000|2022-06-21 20:14:30|11546.1|11544.1|11546|11544|11547|11545|11545.5|11543.5|60
1655842480000|2022-06-21 20:14:40|11545.9|11543.9|11546.5|11544.5|11546.9|11544.9|11545|11543|76
1655842490000|2022-06-21 20:14:50|11546.3|11544.3|11546.8|11544.8|11547.8|11545.8|11546|11544|59
1655842500000|2022-06-21 20:15:00|11546.5|11544.5|11547.8|11545.8|11548.8|11546.8|11546.4|11544.4|24
1655842510000|2022-06-21 20:15:10|11547.5|11545.5|11548.5|11546.5|11548.5|11546.5|11547.5|11545.5|11
1655842520000|2022-06-21 20:15:20|11548.4|11546.4|11548|11546|11548.8|11546.8|11548|11546|13
1655842530000|2022-06-21 20:15:30|11547.8|11545.8|11547.4|11545.4|11548.1|11546.1|11547.3|11545.3|24
1655842540000|2022-06-21 20:15:40|11547.5|11545.5|11548.4|11546.4|11548.5|11546.5|11547.5|11545.5|13
1655842550000|2022-06-21 20:15:50|11548.3|11546.3|11548.1|11546.1|11548.5|11546.5|11547.9|11545.9|12
1655842560000|2022-06-21 20:16:00|11547.9|11545.9|11547.8|11545.8|11547.9|11545.9|11547.5|11545.5|3
1655842570000|2022-06-21 20:16:10|11547.9|11545.9|11547.4|11545.4|11548.3|11546.3|11547.4|11545.4|20
1655842580000|2022-06-21 20:16:20|11547.5|11545.5|11547.1|11545.1|11547.6|11545.6|11546.6|11544.6|10
1655842590000|2022-06-21 20:16:30|11547.5|11545.5|11546.6|11544.6|11547.8|11545.8|11546.6|11544.6|10
1655842600000|2022-06-21 20:16:40|11546.5|11544.5|11545.6|11543.6|11546.6|11544.6|11545.5|11543.5|22
1655842610000|2022-06-21 20:16:50|11545.8|11543.8|11544.1|11542.1|11545.9|11543.9|11544.1|11542.1|49
1655842620000|2022-06-21 20:17:00|11544|11542|11545.1|11543.1|11545.5|11543.5|11543.9|11541.9|13
1655842630000|2022-06-21 20:17:10|11545.4|11543.4|11545.1|11543.1|11545.4|11543.4|11544.3|11542.3|8
1655842640000|2022-06-21 20:17:20|11544.9|11542.9|11544.8|11542.8|11545.1|11543.1|11544.4|11542.4|12
1655842650000|2022-06-21 20:17:30|11544.9|11542.9|11545.5|11543.5|11545.5|11543.5|11544.8|11542.8|12
1655842660000|2022-06-21 20:17:40|11545.4|11543.4|11545.9|11543.9|11546.1|11544.1|11545.1|11543.1|15
1655842670000|2022-06-21 20:17:50|11545.8|11543.8|11544.1|11542.1|11545.8|11543.8|11544.1|11542.1|17
1655842680000|2022-06-21 20:18:00|11544.4|11542.4|11545.9|11543.9|11546|11544|11544.4|11542.4|23
1655842690000|2022-06-21 20:18:10|11545.8|11543.8|11545.6|11543.6|11545.8|11543.8|11544.9|11542.9|24
1655842700000|2022-06-21 20:18:20|11545.4|11543.4|11544.8|11542.8|11545.4|11543.4|11544.8|11542.8|13
1655842710000|2022-06-21 20:18:30|11544.4|11542.4|11543.9|11541.9|11544.4|11542.4|11543.9|11541.9|20
1655842720000|2022-06-21 20:18:40|11544|11542|11544.4|11542.4|11544.5|11542.5|11543.6|11541.6|12
1655842730000|2022-06-21 20:18:50|11544.5|11542.5|11544.6|11542.6|11544.6|11542.6|11544.4|11542.4|3
1655842740000|2022-06-21 20:19:00|11544.5|11542.5|11544.6|11542.6|11544.6|11542.6|11544.4|11542.4|1
1655842750000|2022-06-21 20:19:10|11544.5|11542.5|11543.6|11541.6|11544.5|11542.5|11543.4|11541.4|9
1655842760000|2022-06-21 20:19:20|11543.8|11541.8|11543.9|11541.9|11544.6|11542.6|11543.8|11541.8|14
1655842770000|2022-06-21 20:19:30|11543.8|11541.8|11544.6|11542.6|11544.8|11542.8|11543.6|11541.6|8
1655842780000|2022-06-21 20:19:40|11544.3|11542.3|11543.6|11541.6|11544.3|11542.3|11543.6|11541.6|12
1655842790000|2022-06-21 20:19:50|11544.1|11542.1|11543.3|11541.3|11544.1|11542.1|11543.3|11541.3|13
1655842800000|2022-06-21 20:20:00|11542.6|11540.6|11543.8|11541.8|11543.9|11541.9|11542.6|11540.6|23
1655842810000|2022-06-21 20:20:10|11543.9|11541.9|11544.3|11542.3|11544.4|11542.4|11543.9|11541.9|6
1655842820000|2022-06-21 20:20:20|11544.4|11542.4|11544.5|11542.5|11544.6|11542.6|11544.1|11542.1|13
1655842830000|2022-06-21 20:20:30|11544.6|11542.6|11544.4|11542.4|11544.6|11542.6|11544.1|11542.1|3
1655842840000|2022-06-21 20:20:40|11544.1|11542.1|11544.3|11542.3|11544.4|11542.4|11544.1|11542.1|6
1655842850000|2022-06-21 20:20:50|11544.4|11542.4|11544.4|11542.4|11544.5|11542.5|11544.3|11542.3|13
1655842860000|2022-06-21 20:21:00|11544.5|11542.5|11544|11542|11544.6|11542.6|11544|11542|15
1655842870000|2022-06-21 20:21:10|11544.4|11542.4|11543.9|11541.9|11544.4|11542.4|11543.6|11541.6|23
1655842880000|2022-06-21 20:21:20|11544.1|11542.1|11544.4|11542.4|11544.6|11542.6|11543.4|11541.4|36
1655842890000|2022-06-21 20:21:30|11544.5|11542.5|11544.5|11542.5|11545.1|11543.1|11544.4|11542.4|20
1655842900000|2022-06-21 20:21:40|11544.4|11542.4|11545.1|11543.1|11545.1|11543.1|11544.3|11542.3|11
1655842910000|2022-06-21 20:21:50|11545.5|11543.5|11545.8|11543.8|11545.8|11543.8|11545.4|11543.4|12
1655842920000|2022-06-21 20:22:00|11545.5|11543.5|11545.9|11543.9|11545.9|11543.9|11545.5|11543.5|12
1655842930000|2022-06-21 20:22:10|11545.6|11543.6|11546.1|11544.1|11546.1|11544.1|11545.6|11543.6|4
1655842940000|2022-06-21 20:22:20|11546|11544|11545.9|11543.9|11546.1|11544.1|11545.1|11543.1|32
1655842950000|2022-06-21 20:22:30|11546|11544|11545.9|11543.9|11547.1|11545.1|11545.6|11543.6|48
1655842960000|2022-06-21 20:22:40|11546.1|11544.1|11545.9|11543.9|11546.1|11544.1|11545.5|11543.5|17
1655842970000|2022-06-21 20:22:50|11546|11544|11546.1|11544.1|11546.4|11544.4|11545.6|11543.6|15
1655842980000|2022-06-21 20:23:00|11546.3|11544.3|11548.4|11546.4|11548.6|11546.6|11546.3|11544.3|42
1655842990000|2022-06-21 20:23:10|11548.5|11546.5|11548.6|11546.6|11549|11547|11547.9|11545.9|25
1655843000000|2022-06-21 20:23:20|11548.4|11546.4|11546.9|11544.9|11548.6|11546.6|11546.4|11544.4|18
1655843010000|2022-06-21 20:23:30|11546.8|11544.8|11548.8|11546.8|11549.4|11547.4|11546.6|11544.6|34
1655843020000|2022-06-21 20:23:40|11548.9|11546.9|11547.5|11545.5|11548.9|11546.9|11547.4|11545.4|13
1655843030000|2022-06-21 20:23:50|11547.4|11545.4|11548.8|11546.8|11549.5|11547.5|11547.3|11545.3|34
1655843040000|2022-06-21 20:24:00|11548.6|11546.6|11548.1|11546.1|11548.8|11546.8|11548.1|11546.1|4
1655843050000|2022-06-21 20:24:10|11548.8|11546.8|11548.1|11546.1|11549.9|11547.9|11548.1|11546.1|37
1655843060000|2022-06-21 20:24:20|11548|11546|11548.6|11546.6|11548.6|11546.6|11548|11546|8
1655843070000|2022-06-21 20:24:30|11548.5|11546.5|11548.4|11546.4|11548.5|11546.5|11547.9|11545.9|11
1655843080000|2022-06-21 20:24:40|11548.3|11546.3|11548.1|11546.1|11548.4|11546.4|11547.9|11545.9|4
1655843090000|2022-06-21 20:24:50|11548|11546|11548.4|11546.4|11548.8|11546.8|11547.4|11545.4|8
1655843100000|2022-06-21 20:25:00|11548.3|11546.3|11548.1|11546.1|11548.5|11546.5|11547.6|11545.6|1
1655843110000|2022-06-21 20:25:10|11547|11545|11546.9|11544.9|11547.9|11545.9|11546.6|11544.6|18
1655843120000|2022-06-21 20:25:20|11546.3|11544.3|11547.4|11545.4|11547.5|11545.5|11546.3|11544.3|39
1655843130000|2022-06-21 20:25:30|11547.3|11545.3|11547.8|11545.8|11547.8|11545.8|11547|11545|8
1655843140000|2022-06-21 20:25:40|11547.6|11545.6|11547.1|11545.1|11548|11546|11546.9|11544.9|10
1655843150000|2022-06-21 20:25:50|11546.8|11544.8|11547.8|11545.8|11548.1|11546.1|11546.8|11544.8|16
1655843160000|2022-06-21 20:26:00|11547.6|11545.6|11547.8|11545.8|11548.3|11546.3|11547.4|11545.4|6
1655843170000|2022-06-21 20:26:10|11547.4|11545.4|11547.5|11545.5|11548|11546|11547.4|11545.4|2
1655843180000|2022-06-21 20:26:20|11548.1|11546.1|11548.4|11546.4|11548.8|11546.8|11548.1|11546.1|14
1655843190000|2022-06-21 20:26:30|11548.5|11546.5|11547.5|11545.5|11548.5|11546.5|11547.5|11545.5|19
1655843200000|2022-06-21 20:26:40|11547.4|11545.4|11547.3|11545.3|11547.4|11545.4|11547.1|11545.1|0
1655843210000|2022-06-21 20:26:50|11547.4|11545.4|11547.8|11545.8|11547.9|11545.9|11547.3|11545.3|4
1655843220000|2022-06-21 20:27:00|11547.6|11545.6|11546.6|11544.6|11547.8|11545.8|11546.4|11544.4|10
1655843230000|2022-06-21 20:27:10|11546.8|11544.8|11546.8|11544.8|11547.8|11545.8|11546.8|11544.8|8
1655843240000|2022-06-21 20:27:20|11546.6|11544.6|11546.8|11544.8|11546.9|11544.9|11546.6|11544.6|1
1655843250000|2022-06-21 20:27:30|11546.6|11544.6|11547|11545|11547|11545|11546.6|11544.6|0
1655843260000|2022-06-21 20:27:40|11546.9|11544.9|11546.8|11544.8|11546.9|11544.9|11546.8|11544.8|0
1655843270000|2022-06-21 20:27:50|11546.9|11544.9|11546.3|11544.3|11547.1|11545.1|11546.1|11544.1|3
1655843280000|2022-06-21 20:28:00|11546.1|11544.1|11546.3|11544.3|11546.6|11544.6|11546.1|11544.1|6
1655843290000|2022-06-21 20:28:10|11546.5|11544.5|11546.6|11544.6|11546.6|11544.6|11546.4|11544.4|3
1655843300000|2022-06-21 20:28:20|11546.5|11544.5|11546.3|11544.3|11547.4|11545.4|11546.1|11544.1|31
1655843310000|2022-06-21 20:28:30|11546.4|11544.4|11546.3|11544.3|11546.6|11544.6|11546.3|11544.3|2
1655843320000|2022-06-21 20:28:40|11546.1|11544.1|11546.5|11544.5|11546.5|11544.5|11546.1|11544.1|4
1655843330000|2022-06-21 20:28:50|11546.4|11544.4|11546.1|11544.1|11546.5|11544.5|11546.1|11544.1|2
1655843340000|2022-06-21 20:29:00|11546.3|11544.3|11546.4|11544.4|11546.5|11544.5|11546.1|11544.1|20
1655843350000|2022-06-21 20:29:10|11546.5|11544.5|11546.9|11544.9|11546.9|11544.9|11546.4|11544.4|5
1655843360000|2022-06-21 20:29:20|11546.8|11544.8|11546.6|11544.6|11546.9|11544.9|11546.4|11544.4|1
1655843370000|2022-06-21 20:29:30|11546.5|11544.5|11546.4|11544.4|11546.8|11544.8|11546.4|11544.4|2
1655843380000|2022-06-21 20:29:40|11546.5|11544.5|11547.1|11545.1|11547.4|11545.4|11546.5|11544.5|5
1655843390000|2022-06-21 20:29:50|11547.3|11545.3|11547.4|11545.4|11547.4|11545.4|11547|11545|5
1655843400000|2022-06-21 20:30:00|11547.3|11545.3|11547.6|11545.6|11547.6|11545.6|11547.1|11545.1|7
1655843410000|2022-06-21 20:30:10|11547.9|11545.9|11546.9|11544.9|11548.1|11546.1|11546.9|11544.9|19
1655843420000|2022-06-21 20:30:20|11547|11545|11546.6|11544.6|11547.4|11545.4|11546.6|11544.6|5
1655843430000|2022-06-21 20:30:30|11546.5|11544.5|11547.9|11545.9|11548.1|11546.1|11546.5|11544.5|26
1655843440000|2022-06-21 20:30:40|11548|11546|11548.1|11546.1|11548.1|11546.1|11548|11546|2
1655843450000|2022-06-21 20:30:50|11548|11546|11547.9|11545.9|11548.1|11546.1|11547.8|11545.8|1
1655843460000|2022-06-21 20:31:00|11548|11546|11549|11547|11549.9|11547.9|11548|11546|40
1655843470000|2022-06-21 20:31:10|11549.1|11547.1|11549.4|11547.4|11549.4|11547.4|11549|11547|5
1655843480000|2022-06-21 20:31:20|11549.3|11547.3|11550.1|11548.1|11550.1|11548.1|11549.3|11547.3|4
1655843490000|2022-06-21 20:31:30|11550|11548|11549.1|11547.1|11550.3|11548.3|11549.1|11547.1|21
1655843500000|2022-06-21 20:31:40|11549.4|11547.4|11548.8|11546.8|11549.4|11547.4|11548.8|11546.8|6
1655843510000|2022-06-21 20:31:50|11548.9|11546.9|11548.4|11546.4|11548.9|11546.9|11548.3|11546.3|8
1655843520000|2022-06-21 20:32:00|11548.6|11546.6|11548.8|11546.8|11549.4|11547.4|11548.3|11546.3|4
1655843530000|2022-06-21 20:32:10|11548.9|11546.9|11549.4|11547.4|11549.5|11547.5|11548.9|11546.9|0
1655843540000|2022-06-21 20:32:20|11549.9|11547.9|11549.9|11547.9|11550|11548|11549.8|11547.8|14
1655843550000|2022-06-21 20:32:30|11550|11548|11549.4|11547.4|11550|11548|11549.4|11547.4|6
1655843560000|2022-06-21 20:32:40|11549.3|11547.3|11549.5|11547.5|11549.5|11547.5|11549|11547|4
1655843570000|2022-06-21 20:32:50|11549.4|11547.4|11549.4|11547.4|11549.5|11547.5|11549.1|11547.1|1
1655843580000|2022-06-21 20:33:00|11549.3|11547.3|11550.3|11548.3|11550.3|11548.3|11549.1|11547.1|9
1655843590000|2022-06-21 20:33:10|11549.9|11547.9|11550.1|11548.1|11550.1|11548.1|11549.8|11547.8|3
1655843600000|2022-06-21 20:33:20|11550.3|11548.3|11549.9|11547.9|11550.3|11548.3|11549.4|11547.4|0
1655843610000|2022-06-21 20:33:30|11549.8|11547.8|11549.9|11547.9|11550.1|11548.1|11549.5|11547.5|3
1655843620000|2022-06-21 20:33:40|11550|11548|11549.9|11547.9|11550.1|11548.1|11549.9|11547.9|8
1655843630000|2022-06-21 20:33:50|11549.8|11547.8|11549.4|11547.4|11549.9|11547.9|11549.4|11547.4|11
1655843640000|2022-06-21 20:34:00|11549.5|11547.5|11549.9|11547.9|11550|11548|11549.4|11547.4|9
1655843650000|2022-06-21 20:34:10|11549.8|11547.8|11550.4|11548.4|11550.4|11548.4|11549.6|11547.6|26
1655843660000|2022-06-21 20:34:20|11550.3|11548.3|11550.4|11548.4|11550.4|11548.4|11549.9|11547.9|7
1655843670000|2022-06-21 20:34:30|11550.3|11548.3|11550.1|11548.1|11550.4|11548.4|11549.9|11547.9|20
1655843680000|2022-06-21 20:34:40|11550|11548|11550.8|11548.8|11550.8|11548.8|11550|11548|5
1655843690000|2022-06-21 20:34:50|11550.6|11548.6|11550.8|11548.8|11550.9|11548.9|11550.6|11548.6|18
1655843700000|2022-06-21 20:35:00|11550.1|11548.1|11549.9|11547.9|11550.5|11548.5|11549.9|11547.9|11
1655843710000|2022-06-21 20:35:10|11550.1|11548.1|11550.4|11548.4|11550.5|11548.5|11550.1|11548.1|4
1655843720000|2022-06-21 20:35:20|11550.5|11548.5|11550.4|11548.4|11550.6|11548.6|11550.4|11548.4|4
1655843730000|2022-06-21 20:35:30|11550.5|11548.5|11550.3|11548.3|11550.5|11548.5|11550.3|11548.3|1
1655843740000|2022-06-21 20:35:40|11550.6|11548.6|11550.6|11548.6|11550.6|11548.6|11550.6|11548.6|3
1655843750000|2022-06-21 20:35:50|11550.5|11548.5|11551|11549|11551|11549|11550.4|11548.4|14
1655843760000|2022-06-21 20:36:00|11550.9|11548.9|11550.4|11548.4|11551|11549|11550.4|11548.4|2
1655843770000|2022-06-21 20:36:10|11550.5|11548.5|11550.8|11548.8|11550.8|11548.8|11550.4|11548.4|4
1655843780000|2022-06-21 20:36:20|11550.6|11548.6|11551.1|11549.1|11551.1|11549.1|11550.6|11548.6|8
1655843790000|2022-06-21 20:36:30|11551.3|11549.3|11552|11550|11552|11550|11551|11549|18
1655843800000|2022-06-21 20:36:40|11552.6|11550.6|11551.9|11549.9|11552.6|11550.6|11551.6|11549.6|7
1655843810000|2022-06-21 20:36:50|11552|11550|11552|11550|11552.3|11550.3|11552|11550|9
1655843820000|2022-06-21 20:37:00|11552.1|11550.1|11551.9|11549.9|11552.1|11550.1|11551.5|11549.5|24
1655843830000|2022-06-21 20:37:10|11551.8|11549.8|11551.9|11549.9|11551.9|11549.9|11551.8|11549.8|0
1655843840000|2022-06-21 20:37:20|11552|11550|11552|11550|11552|11550|11552|11550|3
1655843850000|2022-06-21 20:37:30|11552.1|11550.1|11553|11551|11553.3|11551.3|11552.1|11550.1|16
1655843860000|2022-06-21 20:37:40|11552.8|11550.8|11552.8|11550.8|11553|11551|11552.8|11550.8|4
1655843870000|2022-06-21 20:37:50|11552.9|11550.9|11553|11551|11553|11551|11552.8|11550.8|4
1655843880000|2022-06-21 20:38:00|11553.1|11551.1|11553.6|11551.6|11553.9|11551.9|11552.9|11550.9|19
1655843890000|2022-06-21 20:38:10|11553.4|11551.4|11553.1|11551.1|11554.3|11552.3|11553.1|11551.1|17
1655843900000|2022-06-21 20:38:20|11553.4|11551.4|11553.9|11551.9|11553.9|11551.9|11553.4|11551.4|6
1655843910000|2022-06-21 20:38:30|11554|11552|11554.3|11552.3|11554.3|11552.3|11553.6|11551.6|4
1655843920000|2022-06-21 20:38:40|11554.1|11552.1|11553.8|11551.8|11554.1|11552.1|11553.6|11551.6|9
1655843930000|2022-06-21 20:38:50|11553.9|11551.9|11553.4|11551.4|11553.9|11551.9|11552.8|11550.8|4
1655843940000|2022-06-21 20:39:00|11553.3|11551.3|11553.9|11551.9|11554|11552|11553.1|11551.1|19
1655843950000|2022-06-21 20:39:10|11554|11552|11554.3|11552.3|11555.3|11553.3|11554|11552|18
1655843960000|2022-06-21 20:39:20|11554.1|11552.1|11553.8|11551.8|11554.3|11552.3|11553.8|11551.8|4
1655843970000|2022-06-21 20:39:30|11553.5|11551.5|11552.8|11550.8|11553.5|11551.5|11552.8|11550.8|4
1655843980000|2022-06-21 20:39:40|11552.9|11550.9|11552.9|11550.9|11553|11551|11552.8|11550.8|1
1655843990000|2022-06-21 20:39:50|11552.8|11550.8|11552.6|11550.6|11553|11551|11552.6|11550.6|4
1655844000000|2022-06-21 20:40:00|11552.5|11550.5|11551.5|11549.5|11552.5|11550.5|11551.5|11549.5|8
1655844010000|2022-06-21 20:40:10|11551.4|11549.4|11552|11550|11552|11550|11551.4|11549.4|5
1655844020000|2022-06-21 20:40:20|11552.1|11550.1|11552.6|11550.6|11553|11551|11552.1|11550.1|9
1655844030000|2022-06-21 20:40:30|11552.8|11550.8|11552.9|11550.9|11552.9|11550.9|11552.5|11550.5|0
1655844040000|2022-06-21 20:40:40|11553|11551|11552.5|11550.5|11553.3|11551.3|11551.8|11549.8|28
1655844050000|2022-06-21 20:40:50|11552.3|11550.3|11551.4|11549.4|11552.6|11550.6|11551.3|11549.3|20
1655844060000|2022-06-21 20:41:00|11551.3|11549.3|11550.4|11548.4|11551.3|11549.3|11550.4|11548.4|12
1655844070000|2022-06-21 20:41:10|11550.3|11548.3|11551.4|11549.4|11551.9|11549.9|11550.1|11548.1|5
1655844080000|2022-06-21 20:41:20|11551.5|11549.5|11551.1|11549.1|11551.6|11549.6|11551|11549|4
1655844090000|2022-06-21 20:41:30|11551|11549|11551.4|11549.4|11551.6|11549.6|11550.8|11548.8|6
1655844100000|2022-06-21 20:41:40|11551.3|11549.3|11550.6|11548.6|11551.3|11549.3|11550.6|11548.6|2
1655844110000|2022-06-21 20:41:50|11550.5|11548.5|11550.9|11548.9|11551.1|11549.1|11550.5|11548.5|2
1655844120000|2022-06-21 20:42:00|11551|11549|11551.6|11549.6|11551.6|11549.6|11550.9|11548.9|3
1655844130000|2022-06-21 20:42:10|11551.8|11549.8|11551.9|11549.9|11552|11550|11551.8|11549.8|5
1655844140000|2022-06-21 20:42:20|11551.8|11549.8|11551.9|11549.9|11552|11550|11551.6|11549.6|3
1655844150000|2022-06-21 20:42:30|11552|11550|11551.9|11549.9|11552|11550|11551.9|11549.9|0
1655844160000|2022-06-21 20:42:40|11553|11551|11552.1|11550.1|11553.4|11551.4|11552|11550|19
1655844170000|2022-06-21 20:42:50|11552|11550|11551.1|11549.1|11552|11550|11551.1|11549.1|2
1655844180000|2022-06-21 20:43:00|11551.3|11549.3|11552.9|11550.9|11552.9|11550.9|11551.3|11549.3|7
1655844190000|2022-06-21 20:43:10|11552.8|11550.8|11552.6|11550.6|11553|11551|11552.6|11550.6|5
1655844200000|2022-06-21 20:43:20|11552.5|11550.5|11552.4|11550.4|11552.5|11550.5|11552.3|11550.3|1
1655844210000|2022-06-21 20:43:30|11552.3|11550.3|11552.1|11550.1|11552.4|11550.4|11551.9|11549.9|0
1655844220000|2022-06-21 20:43:40|||||||||1
1655844230000|2022-06-21 20:43:50|11552.3|11550.3|11552.9|11550.9|11552.9|11550.9|11552.1|11550.1|7
1655844240000|2022-06-21 20:44:00|11553|11551|11552.6|11550.6|11553.3|11551.3|11552.5|11550.5|10
1655844250000|2022-06-21 20:44:10|11552.5|11550.5|11553.1|11551.1|11553.1|11551.1|11552.1|11550.1|9
1655844260000|2022-06-21 20:44:20|11552.1|11550.1|11552.6|11550.6|11552.9|11550.9|11552.1|11550.1|10
1655844270000|2022-06-21 20:44:30|11552.8|11550.8|11553.1|11551.1|11553.1|11551.1|11552.5|11550.5|10
1655844280000|2022-06-21 20:44:40|11553|11551|11552.9|11550.9|11553|11551|11552.9|11550.9|3
1655844290000|2022-06-21 20:44:50|11552.8|11550.8|11552.5|11550.5|11552.9|11550.9|11552.4|11550.4|3
1655844300000|2022-06-21 20:45:00|11552.6|11550.6|11553.4|11551.4|11553.8|11551.8|11551.9|11549.9|75
1655844310000|2022-06-21 20:45:10|11553.6|11551.6|11554.1|11552.1|11554.1|11552.1|11553.4|11551.4|8
1655844320000|2022-06-21 20:45:20|11554|11552|11553.8|11551.8|11554|11552|11553.4|11551.4|10
1655844330000|2022-06-21 20:45:30|11553.3|11551.3|11553.3|11551.3|11553.6|11551.6|11553.1|11551.1|9
1655844340000|2022-06-21 20:45:40|11553.6|11551.6|11553.4|11551.4|11553.8|11551.8|11553.3|11551.3|2
1655844350000|2022-06-21 20:45:50|11553.8|11551.8|11554.4|11552.4|11554.6|11552.6|11553.8|11551.8|14
1655844360000|2022-06-21 20:46:00|11554.3|11552.3|11553.9|11551.9|11554.8|11552.8|11553.6|11551.6|13
1655844370000|2022-06-21 20:46:10|11554|11552|11553.9|11551.9|11554.1|11552.1|11553.9|11551.9|2
1655844380000|2022-06-21 20:46:20|11553.6|11551.6|11554.3|11552.3|11554.3|11552.3|11553.6|11551.6|8
1655844390000|2022-06-21 20:46:30|11554.4|11552.4|11553.4|11551.4|11554.4|11552.4|11553.4|11551.4|10
1655844400000|2022-06-21 20:46:40|11553.5|11551.5|11553.4|11551.4|11553.6|11551.6|11553.3|11551.3|6
1655844410000|2022-06-21 20:46:50|11553.6|11551.6|11553.6|11551.6|11553.8|11551.8|11553.4|11551.4|4
1655844420000|2022-06-21 20:47:00|11553.8|11551.8|11552.9|11550.9|11554.6|11552.6|11552.5|11550.5|33
1655844430000|2022-06-21 20:47:10|11553|11551|11553.1|11551.1|11553.1|11551.1|11553|11551|0
1655844440000|2022-06-21 20:47:20|11553.4|11551.4|11554.4|11552.4|11554.4|11552.4|11553.4|11551.4|9
1655844450000|2022-06-21 20:47:30|11554.3|11552.3|11554.3|11552.3|11554.5|11552.5|11554.3|11552.3|5
1655844460000|2022-06-21 20:47:40|11554.1|11552.1|11554.1|11552.1|11554.4|11552.4|11554.1|11552.1|3
1655844470000|2022-06-21 20:47:50|11554.4|11552.4|11554.1|11552.1|11554.4|11552.4|11554|11552|3
1655844480000|2022-06-21 20:48:00|11554|11552|11554.4|11552.4|11554.4|11552.4|11553.5|11551.5|6
1655844490000|2022-06-21 20:48:10|11554.3|11552.3|11554.4|11552.4|11554.4|11552.4|11554.3|11552.3|0
1655844500000|2022-06-21 20:48:20|11554.3|11552.3|11553.9|11551.9|11554.3|11552.3|11553.9|11551.9|2
1655844520000|2022-06-21 20:48:40|11554.3|11552.3|11553.6|11551.6|11554.3|11552.3|11553.5|11551.5|3
1655844530000|2022-06-21 20:48:50|11553.5|11551.5|11553.5|11551.5|11553.6|11551.6|11553.3|11551.3|1
1655844540000|2022-06-21 20:49:00|11553.4|11551.4|11554.5|11552.5|11554.5|11552.5|11553.1|11551.1|14
1655844550000|2022-06-21 20:49:10|11554.8|11552.8|11554.9|11552.9|11555.1|11553.1|11554|11552|50
1655844560000|2022-06-21 20:49:20|11555|11553|11555.9|11553.9|11556|11554|11554.8|11552.8|13
1655844570000|2022-06-21 20:49:30|11555.8|11553.8|11556.6|11554.6|11556.6|11554.6|11555.8|11553.8|11
1655844580000|2022-06-21 20:49:40|11556.5|11554.5|11556.6|11554.6|11556.9|11554.9|11556.4|11554.4|22
1655844590000|2022-06-21 20:49:50|11556.5|11554.5|11555.9|11553.9|11556.6|11554.6|11555.9|11553.9|4
1655844600000|2022-06-21 20:50:00|11556|11554|11555.6|11553.6|11556.4|11554.4|11555.4|11553.4|13
1655844610000|2022-06-21 20:50:10|11555.5|11553.5|11555.9|11553.9|11555.9|11553.9|11555.4|11553.4|10
1655844620000|2022-06-21 20:50:20|11556|11554|11556.1|11554.1|11556.3|11554.3|11556|11554|3
1655844630000|2022-06-21 20:50:30|11556.3|11554.3|11556.3|11554.3|11556.3|11554.3|11556.1|11554.1|5
1655844640000|2022-06-21 20:50:40|11556.1|11554.1|11556.3|11554.3|11556.3|11554.3|11555.9|11553.9|5
1655844650000|2022-06-21 20:50:50|11555.9|11553.9|11555.6|11553.6|11556.1|11554.1|11555.6|11553.6|8
1655844660000|2022-06-21 20:51:00|11555.8|11553.8|11555|11553|11555.8|11553.8|11554.5|11552.5|9
1655844670000|2022-06-21 20:51:10|11554.9|11552.9|11554.6|11552.6|11554.9|11552.9|11554.4|11552.4|12
1655844680000|2022-06-21 20:51:20|11554.8|11552.8|11554.9|11552.9|11555.1|11553.1|11554.4|11552.4|4
1655844690000|2022-06-21 20:51:30|11555.1|11553.1|11554.6|11552.6|11555.1|11553.1|11554.6|11552.6|13
1655844700000|2022-06-21 20:51:40|11554.5|11552.5|11554.9|11552.9|11554.9|11552.9|11554.3|11552.3|2
1655844710000|2022-06-21 20:51:50|11555|11553|11555.9|11553.9|11556.1|11554.1|11555|11553|4
1655844720000|2022-06-21 20:52:00|11555.8|11553.8|11555.6|11553.6|11555.8|11553.8|11554.5|11552.5|5
1655844730000|2022-06-21 20:52:10|11555.8|11553.8|11555.1|11553.1|11555.8|11553.8|11554.6|11552.6|4
1655844740000|2022-06-21 20:52:20|11555.3|11553.3|11555.3|11553.3|11555.3|11553.3|11555.3|11553.3|1
1655844750000|2022-06-21 20:52:30|11555.4|11553.4|11555.6|11553.6|11555.9|11553.9|11554.9|11552.9|12
1655844760000|2022-06-21 20:52:40|11555.8|11553.8|11554.9|11552.9|11555.9|11553.9|11554.6|11552.6|3
1655844770000|2022-06-21 20:52:50|11554.8|11552.8|11554.5|11552.5|11554.8|11552.8|11553.9|11551.9|7
1655844780000|2022-06-21 20:53:00|11554.6|11552.6|11554|11552|11554.6|11552.6|11553.5|11551.5|5
1655844790000|2022-06-21 20:53:10|11554.3|11552.3|11554.8|11552.8|11554.9|11552.9|11553.9|11551.9|13
1655844800000|2022-06-21 20:53:20|11554.9|11552.9|11554.9|11552.9|11554.9|11552.9|11554.8|11552.8|7
1655844810000|2022-06-21 20:53:30|11555.1|11553.1|11554.9|11552.9|11555.3|11553.3|11554.9|11552.9|4
1655844820000|2022-06-21 20:53:40|11554.8|11552.8|11554.6|11552.6|11555.3|11553.3|11554.6|11552.6|1
1655844830000|2022-06-21 20:53:50|11554.8|11552.8|11554.3|11552.3|11555.3|11553.3|11554.3|11552.3|14
1655844840000|2022-06-21 20:54:00|11554.1|11552.1|11553.6|11551.6|11554.1|11552.1|11553.1|11551.1|13
1655844850000|2022-06-21 20:54:10|11553.9|11551.9|11553.9|11551.9|11553.9|11551.9|11553.9|11551.9|1
1655844860000|2022-06-21 20:54:20|11554.1|11552.1|11554.6|11552.6|11554.6|11552.6|11554.1|11552.1|2
1655844870000|2022-06-21 20:54:30|11554.5|11552.5|11555.1|11553.1|11555.1|11553.1|11554.5|11552.5|13
1655844880000|2022-06-21 20:54:40|11555.3|11553.3|11555.4|11553.4|11555.4|11553.4|11554.8|11552.8|12
1655844890000|2022-06-21 20:54:50|11555.3|11553.3|11554.5|11552.5|11555.6|11553.6|11554.5|11552.5|52
1655844900000|2022-06-21 20:55:00|11554.4|11552.4|11552.4|11550.4|11554.4|11552.4|11552.4|11550.4|25
1655844910000|2022-06-21 20:55:10|11552.6|11550.6|11552.4|11550.4|11552.8|11550.8|11552.1|11550.1|13
1655844920000|2022-06-21 20:55:20|11552.3|11550.3|11552.4|11550.4|11552.4|11550.4|11551.8|11549.8|13
1655844930000|2022-06-21 20:55:30|11552|11550|11552.4|11550.4|11552.4|11550.4|11552|11550|4
1655844940000|2022-06-21 20:55:40|11553.1|11551.1|11553.9|11551.9|11553.9|11551.9|11552.9|11550.9|9
1655844950000|2022-06-21 20:55:50|11553.4|11551.4|11554.1|11552.1|11554.1|11552.1|11553.4|11551.4|6
1655844960000|2022-06-21 20:56:00|11553.5|11551.5|11553.4|11551.4|11553.6|11551.6|11552.6|11550.6|5
1655844970000|2022-06-21 20:56:10|11553.5|11551.5|11553.4|11551.4|11553.5|11551.5|11553.4|11551.4|0
1655844980000|2022-06-21 20:56:20|11553.3|11551.3|11553.3|11551.3|11553.4|11551.4|11553.3|11551.3|0
1655844990000|2022-06-21 20:56:30|11553.4|11551.4|11553.5|11551.5|11553.6|11551.6|11553.4|11551.4|9
1655845000000|2022-06-21 20:56:40|11553.4|11551.4|11552.9|11550.9|11553.4|11551.4|11552.8|11550.8|6
1655845010000|2022-06-21 20:56:50|11552.6|11550.6|11552.8|11550.8|11552.9|11550.9|11552.5|11550.5|6
1655845020000|2022-06-21 20:57:00|11552.9|11550.9|11552.8|11550.8|11552.9|11550.9|11552.6|11550.6|1
1655845030000|2022-06-21 20:57:10|11552.5|11550.5|11551.9|11549.9|11552.8|11550.8|11551.9|11549.9|3
1655845040000|2022-06-21 20:57:20|11552|11550|11551.9|11549.9|11552|11550|11551.9|11549.9|1
1655845050000|2022-06-21 20:57:30|11551.8|11549.8|11550.4|11548.4|11551.8|11549.8|11550.3|11548.3|18
1655845060000|2022-06-21 20:57:40|11550.5|11548.5|11550.8|11548.8|11550.9|11548.9|11550.3|11548.3|9
1655845070000|2022-06-21 20:57:50|11550.6|11548.6|11549.8|11547.8|11550.8|11548.8|11549.8|11547.8|12
1655845080000|2022-06-21 20:58:00|11549.9|11547.9|11549.6|11547.6|11550|11548|11548.3|11546.3|12
1655845090000|2022-06-21 20:58:10|11549.9|11547.9|11549.9|11547.9|11549.9|11547.9|11549.6|11547.6|3
1655845100000|2022-06-21 20:58:20|11549.8|11547.8|11549.8|11547.8|11550.4|11548.4|11549.6|11547.6|17
1655845110000|2022-06-21 20:58:30|11549.9|11547.9|11549.6|11547.6|11549.9|11547.9|11549.6|11547.6|6
1655845120000|2022-06-21 20:58:40|11549.8|11547.8|11549.9|11547.9|11549.9|11547.9|11549.8|11547.8|1
1655845130000|2022-06-21 20:58:50|11549.8|11547.8|11550|11548|11550|11548|11549.8|11547.8|4
1655845140000|2022-06-21 20:59:00|11550.1|11548.1|11547.9|11545.9|11550.1|11548.1|11547.9|11545.9|17
1655845150000|2022-06-21 20:59:10|11547.8|11545.8|11547.5|11545.5|11547.8|11545.8|11547.3|11545.3|11
1655845160000|2022-06-21 20:59:20|11547.6|11545.6|11546.8|11544.8|11547.8|11545.8|11546.6|11544.6|22
1655845170000|2022-06-21 20:59:30|11547|11545|11548.5|11546.5|11548.5|11546.5|11546.4|11544.4|25
1655845180000|2022-06-21 20:59:40|11548.6|11546.6|11548.4|11546.4|11548.6|11546.6|11547.6|11545.6|10
1655845190000|2022-06-21 20:59:50|11548|11546|11549.4|11544.4|11549.6|11547.5|11548|11544.4|34
1655845200000|2022-06-21 21:00:00|11549.6|11544.6|11550.2|11545.2|11550.7|11545.7|11549.6|11544.6|1
1655845210000|2022-06-21 21:00:10|11549.7|11544.7|11549.7|11544.7|11549.7|11544.7|11549.7|11544.7|0
1655845220000|2022-06-21 21:00:20|11549.8|11544.8|11549.8|11544.8|11549.8|11544.8|11549.7|11544.7|0
1655845230000|2022-06-21 21:00:30|11550.2|11545.2|11550.2|11545.2|11550.2|11545.2|11550.2|11545.2|0
1655845240000|2022-06-21 21:00:40|11549.1|11544.1|11549.1|11544.1|11549.1|11544.1|11549.1|11544.1|0
1655845250000|2022-06-21 21:00:50|11549|11544|11549|11544|11549|11544|11549|11544|0
1655845260000|2022-06-21 21:01:00|11549.1|11544.1|11549.1|11544.1|11549.1|11544.1|11549.1|11544.1|0
1655845270000|2022-06-21 21:01:10|11548.9|11543.9|11548.7|11543.7|11548.9|11543.9|11548.7|11543.7|0
1655845280000|2022-06-21 21:01:20|11548.6|11543.6|11548.7|11543.7|11548.7|11543.7|11548.4|11543.4|0
1655845300000|2022-06-21 21:01:40|11548.2|11543.2|11548.2|11543.2|11548.2|11543.2|11548.2|11543.2|0
1655845310000|2022-06-21 21:01:50|11548.9|11543.9|11549.5|11544.5|11550.7|11545.7|11548.9|11543.9|0
1655845320000|2022-06-21 21:02:00|11549.4|11544.4|11549.4|11544.4|11549.4|11544.4|11549.4|11544.4|0
1655845360000|2022-06-21 21:02:40|11548.7|11543.7|11548.7|11543.7|11548.7|11543.7|11548.7|11543.7|0
1655845380000|2022-06-21 21:03:00|11548.6|11543.6|11548.4|11543.4|11548.6|11543.6|11548.4|11543.4|0
1655845390000|2022-06-21 21:03:10|11548.5|11543.5|11548.5|11543.5|11548.5|11543.5|11548.5|11543.5|0
1655845400000|2022-06-21 21:03:20|11548.3|11543.3|11548.3|11543.3|11548.3|11543.3|11548.3|11543.3|0
1655845410000|2022-06-21 21:03:30|11548.2|11543.2|11548.2|11543.2|11548.2|11543.2|11548.2|11543.2|0
1655845440000|2022-06-21 21:04:00|11548.1|11543.1|11548.3|11543.3|11548.3|11543.3|11548.1|11543.1|0
1655845450000|2022-06-21 21:04:10|11548.2|11543.2|11548.2|11543.2|11548.2|11543.2|11548.2|11543.2|0
1655845460000|2022-06-21 21:04:20|11548.3|11543.3|11548.3|11543.3|11548.3|11543.3|11548.3|11543.3|0
1655845480000|2022-06-21 21:04:40|11548.2|11543.2|11548.2|11543.2|11548.2|11543.2|11548.2|11543.2|0
1655845490000|2022-06-21 21:04:50|11547.6|11542.6|11547.6|11542.6|11547.6|11542.6|11547.6|11542.6|0
1655845510000|2022-06-21 21:05:10|11548.1|11543.1|11548.1|11543.1|11548.1|11543.1|11548.1|11543.1|0
1655845520000|2022-06-21 21:05:20|11548.2|11543.2|11548.2|11543.2|11548.2|11543.2|11548.2|11543.2|0
1655845530000|2022-06-21 21:05:30|11548.1|11543.1|11548.1|11543.1|11548.1|11543.1|11548.1|11543.1|0
1655845550000|2022-06-21 21:05:50|11548|11543|11548|11543|11548|11543|11548|11543|0
1655845580000|2022-06-21 21:06:20|11547.9|11542.9|11547.9|11542.9|11547.9|11542.9|11547.9|11542.9|0
1655845590000|2022-06-21 21:06:30|11548|11543|11548|11543|11548|11543|11548|11543|0
1655845610000|2022-06-21 21:06:50|11548.7|11543.7|11548.7|11543.7|11548.7|11543.7|11548.7|11543.7|0
1655845650000|2022-06-21 21:07:30|11548.6|11543.6|11548.6|11543.6|11548.6|11543.6|11548.6|11543.6|0
1655845680000|2022-06-21 21:08:00|11548.9|11543.9|11548.6|11543.6|11548.9|11543.9|11548.6|11543.6|0
1655845690000|2022-06-21 21:08:10|11548.8|11543.8|11548.9|11543.9|11548.9|11543.9|11548.6|11543.6|0
1655845720000|2022-06-21 21:08:40|11548.8|11543.8|11548.8|11543.8|11548.8|11543.8|11548.8|11543.8|0
1655845730000|2022-06-21 21:08:50|11548.3|11543.3|11548.8|11543.8|11548.8|11543.8|11548.3|11543.3|0
1655845750000|2022-06-21 21:09:10|11548.7|11543.7|11548.5|11543.5|11548.8|11543.8|11548.5|11543.5|0
1655845760000|2022-06-21 21:09:20|11548.6|11543.6|11548.6|11543.6|11548.6|11543.6|11548.6|11543.6|0
1655845790000|2022-06-21 21:09:50|11548.7|11543.7|11548.7|11543.7|11548.7|11543.7|11548.7|11543.7|0
1655845800000|2022-06-21 21:10:00|11547|11542|11547|11542|11547|11542|11547|11542|0
1655845820000|2022-06-21 21:10:20|11546.4|11541.4|11546.4|11541.4|11546.4|11541.4|11546.4|11541.4|0
1655845850000|2022-06-21 21:10:50|11546.3|11541.3|11546.4|11541.4|11546.4|11541.4|11546.3|11541.3|0
1655845860000|2022-06-21 21:11:00|11546.2|11541.2|11546.3|11541.3|11546.3|11541.3|11546.2|11541.2|0
1655845900000|2022-06-21 21:11:40|11546.4|11541.4|11546.4|11541.4|11546.4|11541.4|11546.4|11541.4|0
1655845910000|2022-06-21 21:11:50|11546.8|11541.8|11546.8|11541.8|11546.8|11541.8|11546.8|11541.8|0
1655845920000|2022-06-21 21:12:00|11546.6|11541.6|11546.5|11541.5|11546.6|11541.6|11546.5|11541.5|0
1655845940000|2022-06-21 21:12:20|11546.6|11541.6|11546.6|11541.6|11546.6|11541.6|11546.6|11541.6|0
1655845950000|2022-06-21 21:12:30|11546.4|11541.4|11546.3|11541.3|11546.4|11541.4|11546.3|11541.3|0
1655845990000|2022-06-21 21:13:10|11547.2|11542.2|11546.4|11541.4|11547.2|11542.2|11546.4|11541.4|0
1655846000000|2022-06-21 21:13:20|11546.5|11541.5|11546.8|11541.8|11546.8|11541.8|11546.5|11541.5|0
1655846010000|2022-06-21 21:13:30|11546.5|11541.5|11546.6|11541.6|11546.6|11541.6|11546.5|11541.5|0
1655846020000|2022-06-21 21:13:40|11546.5|11541.5|11547.4|11542.4|11547.4|11542.4|11546.5|11541.5|0
1655846030000|2022-06-21 21:13:50|11547.8|11542.8|11547.8|11542.8|11549.2|11544.2|11547.2|11542.2|0
1655846040000|2022-06-21 21:14:00|11547.2|11542.2|11547.2|11542.2|11547.2|11542.2|11547.2|11542.2|0
1655846050000|2022-06-21 21:14:10|11547.1|11542.1|11547.2|11542.2|11547.2|11542.2|11547.1|11542.1|0
1655846070000|2022-06-21 21:14:30|11547.1|11542.1|11547.1|11542.1|11547.1|11542.1|11547.1|11542.1|0
1655846110000|2022-06-21 21:15:10|11547.3|11542.3|11547.1|11542.1|11547.3|11542.3|11547.1|11542.1|0
1655846120000|2022-06-21 21:15:20|11547.3|11542.3|11547.3|11542.3|11547.3|11542.3|11547.3|11542.3|0
1655846140000|2022-06-21 21:15:40|11548|11543|11548|11543|11548|11543|11548|11543|0
1655846150000|2022-06-21 21:15:50|11548.1|11543.1|11548.1|11543.1|11548.1|11543.1|11548.1|11543.1|0
1655846180000|2022-06-21 21:16:20|11548.7|11543.7|11548.7|11543.7|11548.7|11543.7|11548.7|11543.7|0
1655846200000|2022-06-21 21:16:40|11548.5|11543.5|11548.5|11543.5|11548.5|11543.5|11548.5|11543.5|0
1655846210000|2022-06-21 21:16:50|11548.7|11543.7|11548.6|11543.6|11548.7|11543.7|11548.6|11543.6|0
1655846220000|2022-06-21 21:17:00|11548|11543|11548|11543|11548|11543|11548|11543|0
1655846230000|2022-06-21 21:17:10|11547.5|11542.5|11547.5|11542.5|11547.5|11542.5|11547.5|11542.5|0
1655846240000|2022-06-21 21:17:20|11547.4|11542.4|11547.3|11542.3|11547.4|11542.4|11547.3|11542.3|0
1655846250000|2022-06-21 21:17:30|11548.1|11543.1|11548.2|11543.2|11548.2|11543.2|11548.1|11543.1|0
1655846260000|2022-06-21 21:17:40|11548.6|11543.6|11548.4|11543.4|11548.6|11543.6|11548.2|11543.2|0
1655846270000|2022-06-21 21:17:50|11547.6|11542.6|11547.6|11542.6|11547.6|11542.6|11547.6|11542.6|0
1655846280000|2022-06-21 21:18:00|11548.4|11543.4|11548.4|11543.4|11548.4|11543.4|11548.4|11543.4|0
1655846290000|2022-06-21 21:18:10|11547.5|11542.5|11547.6|11542.6|11547.6|11542.6|11547.5|11542.5|0
1655846300000|2022-06-21 21:18:20|11547.7|11542.7|11547.7|11542.7|11547.7|11542.7|11547.6|11542.6|0
1655846310000|2022-06-21 21:18:30|11546.9|11541.9|11547.1|11542.1|11547.1|11542.1|11546.9|11541.9|0
1655846320000|2022-06-21 21:18:40|11547|11542|11547|11542|11547|11542|11547|11542|0
1655846330000|2022-06-21 21:18:50|11547.1|11542.1|11547.5|11542.5|11547.5|11542.5|11547.1|11542.1|0
1655846350000|2022-06-21 21:19:10|11548.4|11543.4|11549.3|11544.3|11549.3|11544.3|11548.4|11543.4|0
1655846360000|2022-06-21 21:19:20|11549.4|11544.4|11549.9|11544.9|11549.9|11544.9|11549.4|11544.4|0
1655846370000|2022-06-21 21:19:30|11550.6|11545.6|11549.4|11544.4|11551.1|11546.1|11549.4|11544.4|0
1655846380000|2022-06-21 21:19:40|11549.5|11544.5|11549.5|11544.5|11549.9|11544.9|11549.4|11544.4|0
1655846390000|2022-06-21 21:19:50|11551|11546|11551.6|11546.6|11551.6|11546.6|11551|11546|0
1655846400000|2022-06-21 21:20:00|11551.7|11546.7|11551.7|11546.7|11551.7|11546.7|11551.7|11546.7|0
1655846410000|2022-06-21 21:20:10|11551.6|11546.6|11551.6|11546.6|11551.6|11546.6|11551.6|11546.6|0
1655846420000|2022-06-21 21:20:20|11551.7|11546.7|11551.6|11546.6|11551.7|11546.7|11551.6|11546.6|0
1655846430000|2022-06-21 21:20:30|11551.5|11546.5|11551.5|11546.5|11551.5|11546.5|11551.5|11546.5|0
1655846450000|2022-06-21 21:20:50|11551.6|11546.6|11551.8|11546.8|11551.8|11546.8|11551.6|11546.6|0
1655846460000|2022-06-21 21:21:00|11551.7|11546.7|11551.7|11546.7|11551.7|11546.7|11551.7|11546.7|0
1655846480000|2022-06-21 21:21:20|11551.6|11546.6|11551.5|11546.5|11551.6|11546.6|11551.5|11546.5|0
1655846500000|2022-06-21 21:21:40|11552.6|11547.6|11552.4|11547.4|11552.6|11547.6|11552.4|11547.4|0
1655846510000|2022-06-21 21:21:50|11552.6|11547.6|11550.3|11545.3|11552.6|11547.6|11549.9|11544.9|0
1655846520000|2022-06-21 21:22:00|11550.7|11545.7|11550.7|11545.7|11550.7|11545.7|11550.7|11545.7|0
1655846530000|2022-06-21 21:22:10|11550.4|11545.4|11550.4|11545.4|11550.4|11545.4|11550.4|11545.4|0
1655846590000|2022-06-21 21:23:10|11550.1|11545.1|11550.1|11545.1|11550.1|11545.1|11550.1|11545.1|0
1655846610000|2022-06-21 21:23:30|11550.5|11545.5|11550.5|11545.5|11550.5|11545.5|11550.5|11545.5|0
1655846620000|2022-06-21 21:23:40|11550.4|11545.4|11549.9|11544.9|11550.4|11545.4|11549.9|11544.9|0
1655846630000|2022-06-21 21:23:50|11549.7|11544.7|11549.8|11544.8|11550.1|11545.1|11549.6|11544.6|0
1655846640000|2022-06-21 21:24:00|11548.6|11543.6|11548.9|11543.9|11549.8|11544.8|11548.6|11543.6|0
1655846650000|2022-06-21 21:24:10|11549|11544|11548.9|11543.9|11549.2|11544.2|11548.9|11543.9|0
1655846660000|2022-06-21 21:24:20|11548.7|11543.7|11548.7|11543.7|11548.7|11543.7|11548.7|11543.7|0
1655846670000|2022-06-21 21:24:30|11548.6|11543.6|11548.5|11543.5|11548.6|11543.6|11548.5|11543.5|0
1655846680000|2022-06-21 21:24:40|11548.6|11543.6|11548.9|11543.9|11548.9|11543.9|11548.6|11543.6|0
1655846710000|2022-06-21 21:25:10|11549|11544|11549|11544|11549|11544|11549|11544|0
1655846720000|2022-06-21 21:25:20|11549.1|11544.1|11549.1|11544.1|11549.1|11544.1|11549.1|11544.1|0
1655846740000|2022-06-21 21:25:40|11550.9|11545.9|11549.3|11544.3|11550.9|11545.9|11549.3|11544.3|0
1655846750000|2022-06-21 21:25:50|11549.2|11544.2|11548.9|11543.9|11549.2|11544.2|11548.9|11543.9|0
1655846760000|2022-06-21 21:26:00|11548.7|11543.7|11548.3|11543.3|11549.1|11544.1|11548.3|11543.3|0
1655846790000|2022-06-21 21:26:30|11549.1|11544.1|11549.1|11544.1|11549.1|11544.1|11549.1|11544.1|0
1655846800000|2022-06-21 21:26:40|11549.2|11544.2|11549.1|11544.1|11549.2|11544.2|11549.1|11544.1|0
1655846810000|2022-06-21 21:26:50|11548.3|11543.3|11548.1|11543.1|11548.3|11543.3|11548.1|11543.1|0
1655846820000|2022-06-21 21:27:00|11548.2|11543.2|11547.9|11542.9|11548.2|11543.2|11547.9|11542.9|0
1655846830000|2022-06-21 21:27:10|11548.2|11543.2|11548.2|11543.2|11548.2|11543.2|11548.2|11543.2|0
1655846840000|2022-06-21 21:27:20|11548.1|11543.1|11548.1|11543.1|11548.2|11543.2|11548.1|11543.1|0
1655846850000|2022-06-21 21:27:30|11547.7|11542.7|11547.6|11542.6|11547.7|11542.7|11547.6|11542.6|0
1655846870000|2022-06-21 21:27:50|11547.7|11542.7|11547.7|11542.7|11547.7|11542.7|11547.7|11542.7|0
1655846880000|2022-06-21 21:28:00|11547.6|11542.6|11547.6|11542.6|11547.6|11542.6|11547.6|11542.6|0
1655846890000|2022-06-21 21:28:10|11547.2|11542.2|11547.3|11542.3|11547.3|11542.3|11547.2|11542.2|0
1655846920000|2022-06-21 21:28:40|11547.6|11542.6|11547.6|11542.6|11547.6|11542.6|11547.6|11542.6|0
1655846930000|2022-06-21 21:28:50|11547.7|11542.7|11547.7|11542.7|11547.7|11542.7|11547.6|11542.6|0
1655846950000|2022-06-21 21:29:10|11545.7|11540.7|11547.4|11542.4|11547.5|11542.5|11545.6|11540.6|0
1655846960000|2022-06-21 21:29:20|11548.5|11543.5|11548.4|11543.4|11548.5|11543.5|11548.4|11543.4|0
1655846970000|2022-06-21 21:29:30|11549.1|11544.1|11549.1|11544.1|11549.1|11544.1|11549.1|11544.1|0
1655846980000|2022-06-21 21:29:40|11548.4|11543.4|11548.4|11543.4|11548.4|11543.4|11548.4|11543.4|0
1655847000000|2022-06-21 21:30:00|11548.3|11543.3|11548.3|11543.3|11548.3|11543.3|11548.3|11543.3|0
1655847010000|2022-06-21 21:30:10|11549.2|11544.2|11549.2|11544.2|11549.2|11544.2|11549.2|11544.2|0
1655847050000|2022-06-21 21:30:50|11549.1|11544.1|11549.1|11544.1|11549.1|11544.1|11549.1|11544.1|0
1655847110000|2022-06-21 21:31:50|11549|11544|11549|11544|11549|11544|11549|11544|0
1655847120000|2022-06-21 21:32:00|11548.9|11543.9|11546.6|11541.6|11548.9|11543.9|11546.5|11541.5|0
1655847150000|2022-06-21 21:32:30|11546.7|11541.7|11546.6|11541.6|11546.7|11541.7|11546.6|11541.6|0
1655847160000|2022-06-21 21:32:40|11546.4|11541.4|11546.4|11541.4|11546.4|11541.4|11546.4|11541.4|0
1655847170000|2022-06-21 21:32:50|11546.5|11541.5|11546.5|11541.5|11546.5|11541.5|11546.5|11541.5|0
1655847180000|2022-06-21 21:33:00|11546.7|11541.7|11546.7|11541.7|11546.7|11541.7|11546.7|11541.7|0
1655847190000|2022-06-21 21:33:10|11546.8|11541.8|11546.8|11541.8|11546.8|11541.8|11546.8|11541.8|0
1655847200000|2022-06-21 21:33:20|11546.9|11541.9|11547.8|11542.8|11547.8|11542.8|11546.9|11541.9|0
1655847210000|2022-06-21 21:33:30|11547.2|11542.2|11547.1|11542.1|11548|11543|11547.1|11542.1|0
1655847220000|2022-06-21 21:33:40|11547.4|11542.4|11546.2|11541.2|11547.4|11542.4|11546.2|11541.2|0
1655847230000|2022-06-21 21:33:50|11546|11541|11546.1|11541.1|11546.2|11541.2|11545.9|11540.9|0
1655847240000|2022-06-21 21:34:00|11546|11541|11546.1|11541.1|11546.1|11541.1|11546|11541|0
1655847270000|2022-06-21 21:34:30|11546.4|11541.4|11546.4|11541.4|11546.4|11541.4|11546.4|11541.4|0
1655847290000|2022-06-21 21:34:50|11546.5|11541.5|11546.6|11541.6|11548.2|11543.2|11546.5|11541.5|0
1655847300000|2022-06-21 21:35:00|11546.8|11541.8|11546.9|11541.9|11546.9|11541.9|11546.8|11541.8|0
1655847310000|2022-06-21 21:35:10|11546.7|11541.7|11546|11541|11546.7|11541.7|11546|11541|0
1655847330000|2022-06-21 21:35:30|11545.9|11540.9|11546|11541|11546|11541|11545.9|11540.9|0
1655847340000|2022-06-21 21:35:40|11545.9|11540.9|11546|11541|11546.1|11541.1|11545.9|11540.9|0
1655847350000|2022-06-21 21:35:50|11546.1|11541.1|11546.1|11541.1|11546.2|11541.2|11546.1|11541.1|0
1655847390000|2022-06-21 21:36:30|11546|11541|11546|11541|11546|11541|11546|11541|0
1655847400000|2022-06-21 21:36:40|11546.1|11541.1|11546.1|11541.1|11546.1|11541.1|11546.1|11541.1|0
1655847410000|2022-06-21 21:36:50|11546|11541|11546|11541|11546|11541|11546|11541|0
1655847440000|2022-06-21 21:37:20|11545.7|11540.7|11545.9|11540.9|11545.9|11540.9|11545.7|11540.7|0
1655847460000|2022-06-21 21:37:40|11545.8|11540.8|11545.8|11540.8|11545.8|11540.8|11545.8|11540.8|0
1655847490000|2022-06-21 21:38:10|11545.9|11540.9|11545.9|11540.9|11545.9|11540.9|11545.9|11540.9|0
1655847500000|2022-06-21 21:38:20|11545.8|11540.8|11546|11541|11546|11541|11545.8|11540.8|0
1655847510000|2022-06-21 21:38:30|11546.1|11541.1|11546.1|11541.1|11546.1|11541.1|11546.1|11541.1|0
1655847540000|2022-06-21 21:39:00|11546|11541|11546|11541|11546|11541|11546|11541|0
1655847610000|2022-06-21 21:40:10|11546.2|11541.2|11546.2|11541.2|11546.2|11541.2|11546.2|11541.2|0
1655847630000|2022-06-21 21:40:30|11546.3|11541.3|11546.3|11541.3|11546.3|11541.3|11546.2|11541.2|0
1655847690000|2022-06-21 21:41:30|11546.5|11541.5|11546.3|11541.3|11546.5|11541.5|11545.7|11540.7|0
1655847720000|2022-06-21 21:42:00|11545.7|11540.7|11545.7|11540.7|11545.7|11540.7|11545.7|11540.7|0
1655847730000|2022-06-21 21:42:10|11546.3|11541.3|11546.3|11541.3|11546.3|11541.3|11546.3|11541.3|0
1655847760000|2022-06-21 21:42:40|11545.1|11540.1|11545.1|11540.1|11545.1|11540.1|11545.1|11540.1|0
1655847770000|2022-06-21 21:42:50|11545.9|11540.9|11545.9|11540.9|11545.9|11540.9|11545.9|11540.9|0
1655847780000|2022-06-21 21:43:00|11546.3|11541.3|11546.5|11541.5|11546.5|11541.5|11546.3|11541.3|0
1655847810000|2022-06-21 21:43:30|11546.2|11541.2|11546.2|11541.2|11546.2|11541.2|11546.2|11541.2|0
1655847820000|2022-06-21 21:43:40|11546.3|11541.3|11546.3|11541.3|11546.3|11541.3|11545.5|11540.5|0
1655847840000|2022-06-21 21:44:00|11546|11541|11546|11541|11546|11541|11546|11541|0
1655847870000|2022-06-21 21:44:30|11546.3|11541.3|11546.3|11541.3|11546.3|11541.3|11546.3|11541.3|0
1655847890000|2022-06-21 21:44:50|11546.5|11541.5|11546.4|11541.4|11546.5|11541.5|11546.4|11541.4|0
1655847910000|2022-06-21 21:45:10|11545.7|11540.7|11545.7|11540.7|11545.7|11540.7|11545.7|11540.7|0
1655847940000|2022-06-21 21:45:40|11545.2|11540.2|11545.2|11540.2|11545.2|11540.2|11545.2|11540.2|0
1655847970000|2022-06-21 21:46:10|11545.3|11540.3|11545.1|11540.1|11545.3|11540.3|11545.1|11540.1|0
1655847980000|2022-06-21 21:46:20|11545.3|11540.3|11546|11541|11546|11541|11545.3|11540.3|0
1655847990000|2022-06-21 21:46:30|11546.1|11541.1|11546.1|11541.1|11546.1|11541.1|11546.1|11541.1|0
1655848000000|2022-06-21 21:46:40|11546|11541|11546|11541|11546|11541|11546|11541|0
1655848050000|2022-06-21 21:47:30|11544.9|11539.9|11545|11540|11545|11540|11544.5|11539.5|0
1655848070000|2022-06-21 21:47:50|11544.5|11539.5|11544.5|11539.5|11544.5|11539.5|11544.5|11539.5|0
1655848090000|2022-06-21 21:48:10|11544.7|11539.7|11544.7|11539.7|11544.7|11539.7|11544.7|11539.7|0
1655848110000|2022-06-21 21:48:30|11544.6|11539.6|11545.2|11540.2|11545.2|11540.2|11544.6|11539.6|0
1655848120000|2022-06-21 21:48:40|11545.4|11540.4|11546.1|11541.1|11546.1|11541.1|11545.4|11540.4|0
1655848130000|2022-06-21 21:48:50|11547.4|11542.4|11547|11542|11547.9|11542.9|11547|11542|0
1655848140000|2022-06-21 21:49:00|11546.9|11541.9|11547.1|11542.1|11547.6|11542.6|11546.9|11541.9|0
1655848160000|2022-06-21 21:49:20|11547|11542|11547|11542|11547|11542|11547|11542|0
1655848190000|2022-06-21 21:49:50|11547.2|11542.2|11547.2|11542.2|11547.2|11542.2|11547.2|11542.2|0
1655848200000|2022-06-21 21:50:00|11547.3|11542.3|11547.3|11542.3|11547.3|11542.3|11547.3|11542.3|0
1655848230000|2022-06-21 21:50:30|11548|11543|11548|11543|11548|11543|11548|11543|0
1655848240000|2022-06-21 21:50:40|11547.9|11542.9|11548|11543|11548|11543|11547.9|11542.9|0
1655848250000|2022-06-21 21:50:50|11548.7|11543.7|11548.7|11543.7|11548.7|11543.7|11548.7|11543.7|0
1655848270000|2022-06-21 21:51:10|11549.7|11544.7|11549.7|11544.7|11549.7|11544.7|11549.7|11544.7|0
1655848300000|2022-06-21 21:51:40|11549.6|11544.6|11549.6|11544.6|11549.6|11544.6|11549.6|11544.6|0
1655848340000|2022-06-21 21:52:20|11549.8|11544.8|11549.8|11544.8|11549.8|11544.8|11549.8|11544.8|0
1655848360000|2022-06-21 21:52:40|11549.9|11544.9|11549.9|11544.9|11549.9|11544.9|11549.9|11544.9|0
1655848370000|2022-06-21 21:52:50|11550|11545|11550|11545|11550|11545|11550|11545|0
1655848460000|2022-06-21 21:54:20|11550.1|11545.1|11550.1|11545.1|11550.1|11545.1|11550.1|11545.1|0
1655848470000|2022-06-21 21:54:30|11550|11545|11550|11545|11550|11545|11550|11545|0
1655848480000|2022-06-21 21:54:40|11550.1|11545.1|11550.1|11545.1|11550.1|11545.1|11550.1|11545.1|0
1655848490000|2022-06-21 21:54:50|11550|11545|11550|11545|11550|11545|11550|11545|0
1655848500000|2022-06-21 21:55:00|11550.1|11545.1|11550.1|11545.1|11550.1|11545.1|11550.1|11545.1|0
1655848510000|2022-06-21 21:55:10|11549.9|11544.9|11550|11545|11550|11545|11549.8|11544.8|0
1655848520000|2022-06-21 21:55:20|11549.9|11544.9|11549.9|11544.9|11549.9|11544.9|11549.9|11544.9|0
1655848530000|2022-06-21 21:55:30|11549.6|11544.6|11549.6|11544.6|11549.6|11544.6|11549.6|11544.6|0
1655848550000|2022-06-21 21:55:50|11548.6|11543.6|11549|11544|11549|11544|11548.6|11543.6|0
1655848560000|2022-06-21 21:56:00|11549.2|11544.2|11549.2|11544.2|11549.2|11544.2|11549.2|11544.2|0
1655848570000|2022-06-21 21:56:10|11549.1|11544.1|11549.1|11544.1|11549.3|11544.3|11549.1|11544.1|0
1655848580000|2022-06-21 21:56:20|11548.7|11543.7|11548.7|11543.7|11548.7|11543.7|11548.7|11543.7|0
1655848590000|2022-06-21 21:56:30|11548.4|11543.4|11548.1|11543.1|11548.7|11543.7|11548.1|11543.1|0
1655848600000|2022-06-21 21:56:40|11548.4|11543.4|11547.8|11542.8|11548.7|11543.7|11547.8|11542.8|0
1655848610000|2022-06-21 21:56:50|11547.9|11542.9|11547.7|11542.7|11547.9|11542.9|11547.7|11542.7|0
1655848620000|2022-06-21 21:57:00|11547.8|11542.8|11547.8|11542.8|11547.8|11542.8|11547.8|11542.8|0
1655848630000|2022-06-21 21:57:10|11547.9|11542.9|11547.9|11542.9|11547.9|11542.9|11547.9|11542.9|0
1655848640000|2022-06-21 21:57:20|11547.8|11542.8|11547.8|11542.8|11547.8|11542.8|11547.8|11542.8|0
1655848650000|2022-06-21 21:57:30|11547.6|11542.6|11547.6|11542.6|11547.6|11542.6|11547.6|11542.6|0
1655848670000|2022-06-21 21:57:50|11547.4|11542.4|11547.2|11542.2|11547.4|11542.4|11547.2|11542.2|0
1655848690000|2022-06-21 21:58:10|11547.5|11542.5|11547.5|11542.5|11547.5|11542.5|11547.5|11542.5|0
1655848700000|2022-06-21 21:58:20|11547.7|11542.7|11547.1|11542.1|11547.9|11542.9|11547.1|11542.1|0
1655848710000|2022-06-21 21:58:30|11547.2|11542.2|11547.8|11542.8|11547.8|11542.8|11547.2|11542.2|0
1655848720000|2022-06-21 21:58:40|11547.2|11542.2|11547|11542|11547.2|11542.2|11546.5|11541.5|0
1655848730000|2022-06-21 21:58:50|11547.1|11542.1|11547|11542|11547.1|11542.1|11546.8|11541.8|0
1655848740000|2022-06-21 21:59:00|11546.8|11541.8|11546.8|11541.8|11546.9|11541.9|11546.8|11541.8|0
1655848750000|2022-06-21 21:59:10|11546.9|11541.9|11548.2|11543.2|11548.2|11543.2|11546.9|11541.9|0
1655848760000|2022-06-21 21:59:20|11547.3|11542.3|11547.3|11542.3|11547.3|11542.3|11547.2|11542.2|0
1655848770000|2022-06-21 21:59:30|11547.4|11542.4|11547.5|11542.5|11547.5|11542.5|11547.3|11542.3|0
1655848780000|2022-06-21 21:59:40|11547.4|11542.4|11547.3|11542.3|11547.4|11542.4|11545.6|11540.6|0
1655848790000|2022-06-21 21:59:50|11547.7|11542.7|11547.7|11542.7|11547.7|11542.7|11547.7|11542.7|0
1655848800000|2022-06-21 22:00:00|11537.3|11535.3|11541|11539|11548.5|11546.5|11537.3|11535.3|84
1655848810000|2022-06-21 22:00:10|11541.4|11539.4|11541.5|11539.5|11542.4|11540.4|11541.3|11539.3|22
1655848820000|2022-06-21 22:00:20|11541.4|11539.4|11540.8|11538.8|11541.5|11539.5|11540.4|11538.4|22
1655848830000|2022-06-21 22:00:30|11540.5|11538.5|11540.8|11538.8|11541.1|11539.1|11540.5|11538.5|15
1655848840000|2022-06-21 22:00:40|11540.9|11538.9|11541|11539|11541.4|11539.4|11540.1|11538.1|30
1655848850000|2022-06-21 22:00:50|11540.9|11538.9|11541.3|11539.3|11541.8|11539.8|11540.4|11538.4|39
1655848860000|2022-06-21 22:01:00|11542.4|11540.4|11543.6|11541.6|11543.8|11541.8|11541.4|11539.4|42
1655848870000|2022-06-21 22:01:10|11543.5|11541.5|11542.4|11540.4|11543.6|11541.6|11542.4|11540.4|10
1655848880000|2022-06-21 22:01:20|11542.3|11540.3|11540.6|11538.6|11542.3|11540.3|11539.9|11537.9|25
1655848890000|2022-06-21 22:01:30|11540.5|11538.5|11540.1|11538.1|11540.5|11538.5|11538.8|11536.8|17
1655848900000|2022-06-21 22:01:40|11540.3|11538.3|11539.3|11537.3|11540.6|11538.6|11539.3|11537.3|7
1655848910000|2022-06-21 22:01:50|11539.1|11537.1|11539.5|11537.5|11539.5|11537.5|11538.3|11536.3|27
1655848920000|2022-06-21 22:02:00|11539.6|11537.6|11537.5|11535.5|11539.9|11537.9|11537.5|11535.5|12
1655848930000|2022-06-21 22:02:10|11537.6|11535.6|11537.9|11535.9|11538.8|11536.8|11537.5|11535.5|14
1655848940000|2022-06-21 22:02:20|11538.1|11536.1|11537.4|11535.4|11538.3|11536.3|11536.8|11534.8|22
1655848950000|2022-06-21 22:02:30|11537.1|11535.1|11537.4|11535.4|11538|11536|11537|11535|28
1655848960000|2022-06-21 22:02:40|11537.3|11535.3|11536.6|11534.6|11537.5|11535.5|11536.6|11534.6|11
1655848970000|2022-06-21 22:02:50|11536.8|11534.8|11536.9|11534.9|11537.9|11535.9|11536.8|11534.8|6
1655848980000|2022-06-21 22:03:00|11537|11535|11535|11533|11537|11535|11534.9|11532.9|26
1655848990000|2022-06-21 22:03:10|11534.9|11532.9|11533.8|11531.8|11535.1|11533.1|11533.4|11531.4|54
1655849000000|2022-06-21 22:03:20|11534.3|11532.3|11535.3|11533.3|11535.4|11533.4|11534.1|11532.1|27
1655849010000|2022-06-21 22:03:30|11534.8|11532.8|11534.3|11532.3|11534.8|11532.8|11534.3|11532.3|9
1655849020000|2022-06-21 22:03:40|11534.4|11532.4|11533.3|11531.3|11534.6|11532.6|11533.3|11531.3|7
1655849030000|2022-06-21 22:03:50|11533.5|11531.5|11533.3|11531.3|11533.5|11531.5|11533.1|11531.1|9
1655849040000|2022-06-21 22:04:00|11533.1|11531.1|11531.9|11529.9|11533.1|11531.1|11531.9|11529.9|22
1655849050000|2022-06-21 22:04:10|11531.8|11529.8|11531.1|11529.1|11531.9|11529.9|11530.6|11528.6|48
1655849060000|2022-06-21 22:04:20|11531.3|11529.3|11533.1|11531.1|11533.6|11531.6|11531.3|11529.3|28
1655849070000|2022-06-21 22:04:30|11533.4|11531.4|11531.5|11529.5|11533.4|11531.4|11531.1|11529.1|22
1655849080000|2022-06-21 22:04:40|11531.9|11529.9|11532.1|11530.1|11532.9|11530.9|11531.4|11529.4|21
1655849090000|2022-06-21 22:04:50|11532.3|11530.3|11529.6|11527.6|11532.5|11530.5|11529.6|11527.6|44
1655849100000|2022-06-21 22:05:00|11530|11528|11530.9|11528.9|11531.1|11529.1|11528.9|11526.9|46
1655849110000|2022-06-21 22:05:10|11531|11529|11533.5|11531.5|11533.6|11531.6|11531|11529|33
1655849120000|2022-06-21 22:05:20|11533.6|11531.6|11534.8|11532.8|11535|11533|11533.5|11531.5|16
1655849130000|2022-06-21 22:05:30|11534.4|11532.4|11534.1|11532.1|11535.5|11533.5|11534.1|11532.1|27
1655849140000|2022-06-21 22:05:40|11534.4|11532.4|11533.3|11531.3|11534.5|11532.5|11533.1|11531.1|8
1655849150000|2022-06-21 22:05:50|11533.5|11531.5|11533.8|11531.8|11533.9|11531.9|11533.1|11531.1|8
1655849160000|2022-06-21 22:06:00|11533|11531|11531.8|11529.8|11533.1|11531.1|11531.8|11529.8|10
1655849170000|2022-06-21 22:06:10|11531.6|11529.6|11532.3|11530.3|11532.5|11530.5|11531.5|11529.5|9
1655849180000|2022-06-21 22:06:20|11532.4|11530.4|11532.1|11530.1|11532.5|11530.5|11532.1|11530.1|10
1655849190000|2022-06-21 22:06:30|11532.3|11530.3|11533|11531|11533.1|11531.1|11532.3|11530.3|3
1655849200000|2022-06-21 22:06:40|11533.1|11531.1|11533.8|11531.8|11533.8|11531.8|11533.1|11531.1|12
1655849210000|2022-06-21 22:06:50|11533.6|11531.6|11532.5|11530.5|11533.6|11531.6|11532.4|11530.4|3
1655849220000|2022-06-21 22:07:00|11532.4|11530.4|11529|11527|11532.4|11530.4|11529|11527|25
1655849230000|2022-06-21 22:07:10|11528.9|11526.9|11527|11525|11529.1|11527.1|11526.8|11524.8|41
1655849240000|2022-06-21 22:07:20|11526.9|11524.9|11527.5|11525.5|11527.9|11525.9|11526.9|11524.9|17
1655849250000|2022-06-21 22:07:30|11527.4|11525.4|11527.4|11525.4|11527.9|11525.9|11527.1|11525.1|12
1655849260000|2022-06-21 22:07:40|11527.3|11525.3|11526.8|11524.8|11527.4|11525.4|11526.4|11524.4|11
1655849270000|2022-06-21 22:07:50|11526.9|11524.9|11524.9|11522.9|11526.9|11524.9|11524.9|11522.9|26
1655849280000|2022-06-21 22:08:00|11525.6|11523.6|11524.6|11522.6|11525.6|11523.6|11524.5|11522.5|24
1655849290000|2022-06-21 22:08:10|11524.9|11522.9|11525.1|11523.1|11525.1|11523.1|11524.9|11522.9|8
1655849300000|2022-06-21 22:08:20|11525.3|11523.3|11525.9|11523.9|11525.9|11523.9|11525|11523|4
1655849310000|2022-06-21 22:08:30|11526.5|11524.5|11528.6|11526.6|11528.9|11526.9|11526.5|11524.5|31
1655849320000|2022-06-21 22:08:40|11528.8|11526.8|11529.4|11527.4|11530|11528|11528.6|11526.6|16
1655849330000|2022-06-21 22:08:50|11529.3|11527.3|11529.1|11527.1|11530.1|11528.1|11529.1|11527.1|27
1655849340000|2022-06-21 22:09:00|11529.3|11527.3|11529.6|11527.6|11530.1|11528.1|11529.1|11527.1|20
1655849350000|2022-06-21 22:09:10|11529.9|11527.9|11531.1|11529.1|11531.1|11529.1|11529.9|11527.9|17
1655849360000|2022-06-21 22:09:20|11531|11529|11531.4|11529.4|11531.4|11529.4|11530.8|11528.8|15
1655849370000|2022-06-21 22:09:30|11531.6|11529.6|11530.9|11528.9|11531.8|11529.8|11530.5|11528.5|15
1655849380000|2022-06-21 22:09:40|11530.8|11528.8|11531.1|11529.1|11531.4|11529.4|11530.4|11528.4|9
1655849390000|2022-06-21 22:09:50|11531.3|11529.3|11532.5|11530.5|11532.6|11530.6|11531.3|11529.3|10
1655849400000|2022-06-21 22:10:00|11532.6|11530.6|11533|11531|11533.3|11531.3|11531.9|11529.9|17
1655849410000|2022-06-21 22:10:10|11533.3|11531.3|11533.3|11531.3|11533.3|11531.3|11533|11531|2
1655849420000|2022-06-21 22:10:20|11533.5|11531.5|11534.1|11532.1|11534.4|11532.4|11533.5|11531.5|13
1655849430000|2022-06-21 22:10:30|11534.3|11532.3|11531.5|11529.5|11534.3|11532.3|11531.5|11529.5|15
1655849440000|2022-06-21 22:10:40|11531.6|11529.6|11532.1|11530.1|11532.1|11530.1|11531.4|11529.4|8
1655849450000|2022-06-21 22:10:50|11532.3|11530.3|11532.3|11530.3|11533|11531|11532.3|11530.3|3
1655849460000|2022-06-21 22:11:00|11532|11530|11529.4|11527.4|11532.1|11530.1|11529.4|11527.4|35
1655849470000|2022-06-21 22:11:10|11528.8|11526.8|11529.5|11527.5|11529.6|11527.6|11528.8|11526.8|32
1655849480000|2022-06-21 22:11:20|11529.4|11527.4|11529|11527|11530.3|11528.3|11529|11527|2
1655849490000|2022-06-21 22:11:30|11529.1|11527.1|11529.5|11527.5|11529.8|11527.8|11529|11527|9
1655849500000|2022-06-21 22:11:40|11529.9|11527.9|11530|11528|11530.3|11528.3|11529.8|11527.8|2
1655849510000|2022-06-21 22:11:50|11530.1|11528.1|11531.3|11529.3|11531.5|11529.5|11530|11528|4
1655849520000|2022-06-21 22:12:00|11531.6|11529.6|11531.1|11529.1|11531.6|11529.6|11530.8|11528.8|16
1655849530000|2022-06-21 22:12:10|11530.8|11528.8|11530.6|11528.6|11530.8|11528.8|11530.5|11528.5|1
1655849540000|2022-06-21 22:12:20|11530.8|11528.8|11531.1|11529.1|11531.1|11529.1|11530.8|11528.8|0
1655849550000|2022-06-21 22:12:30|11531.3|11529.3|11531.4|11529.4|11531.4|11529.4|11531.3|11529.3|4
1655849560000|2022-06-21 22:12:40|11531.5|11529.5|11530.5|11528.5|11531.5|11529.5|11530.3|11528.3|2
1655849570000|2022-06-21 22:12:50|11530.6|11528.6|11531.8|11529.8|11531.8|11529.8|11530.6|11528.6|4
1655849580000|2022-06-21 22:13:00|11531|11529|11531.1|11529.1|11531.1|11529.1|11531|11529|3
1655849590000|2022-06-21 22:13:10|11531|11529|11530.6|11528.6|11531|11529|11530.6|11528.6|0
1655849600000|2022-06-21 22:13:20|11530.8|11528.8|11532.5|11530.5|11532.5|11530.5|11530.8|11528.8|16
1655849610000|2022-06-21 22:13:30|11532.6|11530.6|11532.6|11530.6|11532.6|11530.6|11532.6|11530.6|1
1655849620000|2022-06-21 22:13:40|11533.1|11531.1|11533.6|11531.6|11533.6|11531.6|11533.1|11531.1|6
1655849640000|2022-06-21 22:14:00|11533.5|11531.5|11533.6|11531.6|11534.1|11532.1|11533.5|11531.5|6
1655849650000|2022-06-21 22:14:10|11533.3|11531.3|11533|11531|11533.9|11531.9|11532.9|11530.9|14
1655849660000|2022-06-21 22:14:20|11533.1|11531.1|11532.4|11530.4|11533.1|11531.1|11532.4|11530.4|5
1655849670000|2022-06-21 22:14:30|11533|11531|11532.8|11530.8|11533|11531|11532.3|11530.3|1
1655849680000|2022-06-21 22:14:40|11532.9|11530.9|11533|11531|11533|11531|11532.9|11530.9|0
1655849690000|2022-06-21 22:14:50|11533.1|11531.1|11533.8|11531.8|11533.8|11531.8|11533.1|11531.1|12
1655849700000|2022-06-21 22:15:00|11533.6|11531.6|11532.3|11530.3|11533.6|11531.6|11532|11530|16
1655849710000|2022-06-21 22:15:10|11532.1|11530.1|11533|11531|11533|11531|11531.8|11529.8|7
1655849720000|2022-06-21 22:15:20|11532.9|11530.9|11532.9|11530.9|11533|11531|11532.9|11530.9|0
1655849730000|2022-06-21 22:15:30|11533.8|11531.8|11533.3|11531.3|11533.8|11531.8|11532.9|11530.9|26
1655849740000|2022-06-21 22:15:40|11532.8|11530.8|11532.3|11530.3|11532.8|11530.8|11532.3|11530.3|3
1655849750000|2022-06-21 22:15:50|11532.5|11530.5|11532.5|11530.5|11532.5|11530.5|11532.5|11530.5|0
1655849760000|2022-06-21 22:16:00|11532.4|11530.4|11532.1|11530.1|11532.5|11530.5|11531|11529|20
1655849770000|2022-06-21 22:16:10|11532.5|11530.5|11531.1|11529.1|11532.5|11530.5|11531.1|11529.1|2
1655849780000|2022-06-21 22:16:20|11531.8|11529.8|11531.4|11529.4|11531.8|11529.8|11531.1|11529.1|6
1655849790000|2022-06-21 22:16:30|11531.5|11529.5|11531.1|11529.1|11531.5|11529.5|11531.1|11529.1|1
1655849800000|2022-06-21 22:16:40|11530.5|11528.5|11530.5|11528.5|11531|11529|11530.5|11528.5|8
1655849810000|2022-06-21 22:16:50|11530.4|11528.4|11530.5|11528.5|11530.5|11528.5|11529.9|11527.9|3
1655849820000|2022-06-21 22:17:00|11530.4|11528.4|11530|11528|11530.5|11528.5|11530|11528|1
1655849830000|2022-06-21 22:17:10|11530.1|11528.1|11529.6|11527.6|11530.1|11528.1|11529.6|11527.6|5
1655849840000|2022-06-21 22:17:20|11529.9|11527.9|11529|11527|11530.1|11528.1|11529|11527|9
1655849850000|2022-06-21 22:17:30|11529.1|11527.1|11528.8|11526.8|11529.1|11527.1|11528.8|11526.8|6
1655849860000|2022-06-21 22:17:40|11528.9|11526.9|11529.8|11527.8|11530.1|11528.1|11528.9|11526.9|14
1655849870000|2022-06-21 22:17:50|11529.6|11527.6|11529.8|11527.8|11530|11528|11529.3|11527.3|19
1655849880000|2022-06-21 22:18:00|11529.6|11527.6|11528.9|11526.9|11529.8|11527.8|11528.9|11526.9|1
1655849890000|2022-06-21 22:18:10|11529|11527|11528.9|11526.9|11529.3|11527.3|11528.4|11526.4|4
1655849900000|2022-06-21 22:18:20|11528.6|11526.6|11528|11526|11528.6|11526.6|11528|11526|1
1655849910000|2022-06-21 22:18:30|11527.9|11525.9|11528.1|11526.1|11528.3|11526.3|11527.9|11525.9|1
1655849920000|2022-06-21 22:18:40|11528.3|11526.3|11530|11528|11530|11528|11528.3|11526.3|20
1655849930000|2022-06-21 22:18:50|11530.1|11528.1|11530.1|11528.1|11530.5|11528.5|11530.1|11528.1|0
1655849940000|2022-06-21 22:19:00|11529.9|11527.9|11530|11528|11530.1|11528.1|11529.6|11527.6|3
1655849950000|2022-06-21 22:19:10|11529.9|11527.9|11530.4|11528.4|11530.5|11528.5|11529.9|11527.9|5
1655849960000|2022-06-21 22:19:20|11530.5|11528.5|11531|11529|11531|11529|11530.5|11528.5|16
1655849970000|2022-06-21 22:19:30|11530.9|11528.9|11530.9|11528.9|11531.3|11529.3|11530.9|11528.9|0
1655849980000|2022-06-21 22:19:40|11531.4|11529.4|11532|11530|11532|11530|11531.4|11529.4|3
1655849990000|2022-06-21 22:19:50|11532.1|11530.1|11531.5|11529.5|11532.3|11530.3|11531.5|11529.5|3
1655850000000|2022-06-21 22:20:00|11531.4|11529.4|11531.5|11529.5|11531.5|11529.5|11531.4|11529.4|1
1655850010000|2022-06-21 22:20:10|11531.3|11529.3|11530.9|11528.9|11531.3|11529.3|11530.9|11528.9|1
1655850020000|2022-06-21 22:20:20|11530.4|11528.4|11529.3|11527.3|11530.5|11528.5|11529.1|11527.1|7
1655850030000|2022-06-21 22:20:30|11529.6|11527.6|11528.9|11526.9|11529.6|11527.6|11528.8|11526.8|4
1655850040000|2022-06-21 22:20:40|11529|11527|11528.8|11526.8|11529.1|11527.1|11528.6|11526.6|3
1655850050000|2022-06-21 22:20:50|11528.6|11526.6|11529.4|11527.4|11529.4|11527.4|11528.4|11526.4|5
1655850060000|2022-06-21 22:21:00|11529.1|11527.1|11529|11527|11529.4|11527.4|11529|11527|3
1655850070000|2022-06-21 22:21:10|11529.1|11527.1|11529.1|11527.1|11529.3|11527.3|11529.1|11527.1|0
1655850080000|2022-06-21 22:21:20|11529.4|11527.4|11530.3|11528.3|11530.3|11528.3|11529.4|11527.4|6
1655850090000|2022-06-21 22:21:30|11530.4|11528.4|11530.4|11528.4|11531.5|11529.5|11530.3|11528.3|19
1655850100000|2022-06-21 22:21:40|11530.5|11528.5|11530.9|11528.9|11530.9|11528.9|11530.5|11528.5|0
1655850110000|2022-06-21 22:21:50|11530.8|11528.8|11530.6|11528.6|11531|11529|11530.6|11528.6|1
1655850120000|2022-06-21 22:22:00|11530.8|11528.8|11531.9|11529.9|11531.9|11529.9|11530.8|11528.8|4
1655850130000|2022-06-21 22:22:10|11532|11530|11531|11529|11532|11530|11531|11529|6
1655850140000|2022-06-21 22:22:20|11531.1|11529.1|11530.9|11528.9|11531.1|11529.1|11530.9|11528.9|0
1655850150000|2022-06-21 22:22:30|11531|11529|11530.4|11528.4|11531.1|11529.1|11530.4|11528.4|11
1655850160000|2022-06-21 22:22:40|11530.3|11528.3|11530.4|11528.4|11530.4|11528.4|11530.3|11528.3|0
1655850170000|2022-06-21 22:22:50|11530.3|11528.3|11531.9|11529.9|11531.9|11529.9|11530.3|11528.3|24
1655850180000|2022-06-21 22:23:00|11532|11530|11532.9|11530.9|11532.9|11530.9|11531.9|11529.9|16
1655850190000|2022-06-21 22:23:10|11533.4|11531.4|11532.8|11530.8|11533.4|11531.4|11532.8|11530.8|7
1655850200000|2022-06-21 22:23:20|11532.6|11530.6|11533.3|11531.3|11533.3|11531.3|11532.4|11530.4|11
1655850210000|2022-06-21 22:23:30|11533.4|11531.4|11534|11532|11534|11532|11533.1|11531.1|2
1655850220000|2022-06-21 22:23:40|11533.6|11531.6|11534.5|11532.5|11535.6|11533.6|11533.5|11531.5|39
1655850230000|2022-06-21 22:23:50|11535.1|11533.1|11535.5|11533.5|11536.8|11534.8|11535.1|11533.1|22
1655850240000|2022-06-21 22:24:00|11535|11533|11538.3|11536.3|11538.3|11536.3|11535|11533|24
1655850250000|2022-06-21 22:24:10|11538.4|11536.4|11538.6|11536.6|11539.5|11537.5|11538.1|11536.1|17
1655850260000|2022-06-21 22:24:20|11538.8|11536.8|11538.8|11536.8|11539.9|11537.9|11538|11536|31
1655850270000|2022-06-21 22:24:30|11538.6|11536.6|11539.5|11537.5|11539.5|11537.5|11538.4|11536.4|12
1655850280000|2022-06-21 22:24:40|11539.4|11537.4|11539.3|11537.3|11539.9|11537.9|11538.4|11536.4|15
1655850290000|2022-06-21 22:24:50|11539.4|11537.4|11538.1|11536.1|11539.4|11537.4|11537.8|11535.8|7
1655850300000|2022-06-21 22:25:00|11539|11537|11538|11536|11539.8|11537.8|11538|11536|26
1655850310000|2022-06-21 22:25:10|11537.9|11535.9|11537.4|11535.4|11538.6|11536.6|11537.3|11535.3|5
1655850320000|2022-06-21 22:25:20|11537.5|11535.5|11537|11535|11537.9|11535.9|11536.6|11534.6|9
1655850330000|2022-06-21 22:25:30|11537.8|11535.8|11535.8|11533.8|11537.8|11535.8|11535|11533|30
1655850340000|2022-06-21 22:25:40|11535.9|11533.9|11535.4|11533.4|11536.6|11534.6|11535.4|11533.4|4
1655850350000|2022-06-21 22:25:50|11535.5|11533.5|11537.1|11535.1|11537.1|11535.1|11535.5|11533.5|12
1655850360000|2022-06-21 22:26:00|11536.9|11534.9|11536.1|11534.1|11537.3|11535.3|11536|11534|5
1655850370000|2022-06-21 22:26:10|11536|11534|11535.5|11533.5|11536|11534|11535.5|11533.5|2
1655850380000|2022-06-21 22:26:20|11535.4|11533.4|11534.8|11532.8|11535.4|11533.4|11534.6|11532.6|4
1655850390000|2022-06-21 22:26:30|11534.9|11532.9|11534.3|11532.3|11534.9|11532.9|11534.3|11532.3|2
1655850400000|2022-06-21 22:26:40|11535.3|11533.3|11534.9|11532.9|11535.8|11533.8|11534.9|11532.9|5
1655850410000|2022-06-21 22:26:50|11534.8|11532.8|11535.5|11533.5|11535.8|11533.8|11534.6|11532.6|9
1655850420000|2022-06-21 22:27:00|11535.4|11533.4|11535.9|11533.9|11535.9|11533.9|11534.9|11532.9|29
1655850430000|2022-06-21 22:27:10|11536|11534|11536.9|11534.9|11537.3|11535.3|11536|11534|11
1655850440000|2022-06-21 22:27:20|11537|11535|11536.6|11534.6|11537|11535|11536.6|11534.6|5
1655850450000|2022-06-21 22:27:30|11536.8|11534.8|11537.1|11535.1|11537.3|11535.3|11536.1|11534.1|9
1655850460000|2022-06-21 22:27:40|11536.9|11534.9|11537|11535|11537.3|11535.3|11535.6|11533.6|15
1655850470000|2022-06-21 22:27:50|11537.1|11535.1|11537.4|11535.4|11537.4|11535.4|11537|11535|1
1655850480000|2022-06-21 22:28:00|11537.5|11535.5|11536.4|11534.4|11537.5|11535.5|11536.4|11534.4|3
1655850490000|2022-06-21 22:28:10|11536.6|11534.6|11536.5|11534.5|11536.8|11534.8|11536.4|11534.4|0
1655850500000|2022-06-21 22:28:20|11536.4|11534.4|11536.1|11534.1|11536.4|11534.4|11535.8|11533.8|3
1655850510000|2022-06-21 22:28:30|11536|11534|11536.8|11534.8|11536.8|11534.8|11535.1|11533.1|10
1655850520000|2022-06-21 22:28:40|11536.6|11534.6|11535.8|11533.8|11536.6|11534.6|11535.6|11533.6|3
1655850530000|2022-06-21 22:28:50|11536.5|11534.5|11535.6|11533.6|11536.9|11534.9|11535.6|11533.6|8
1655850540000|2022-06-21 22:29:00|11535.8|11533.8|11536.5|11534.5|11536.5|11534.5|11535.5|11533.5|9
1655850550000|2022-06-21 22:29:10|11535.9|11533.9|11535.5|11533.5|11536.3|11534.3|11535.4|11533.4|6
1655850560000|2022-06-21 22:29:20|11535.6|11533.6|11534.1|11532.1|11535.6|11533.6|11534.1|11532.1|8
1655850570000|2022-06-21 22:29:30|11534.3|11532.3|11534.6|11532.6|11534.8|11532.8|11534.1|11532.1|2
1655850580000|2022-06-21 22:29:40|11534.5|11532.5|11534.4|11532.4|11534.8|11532.8|11534|11532|4
1655850600000|2022-06-21 22:30:00|11534.3|11532.3|11532.3|11530.3|11534.3|11532.3|11531.6|11529.6|29
1655850610000|2022-06-21 22:30:10|11532.8|11530.8|11532.8|11530.8|11533|11531|11532.4|11530.4|6
1655850620000|2022-06-21 22:30:20|11532.5|11530.5|11531.6|11529.6|11532.6|11530.6|11531.5|11529.5|7
1655850630000|2022-06-21 22:30:30|11532.1|11530.1|11532|11530|11532.5|11530.5|11532|11530|6
1655850640000|2022-06-21 22:30:40|11531.6|11529.6|11531.1|11529.1|11531.6|11529.6|11530.9|11528.9|23
1655850650000|2022-06-21 22:30:50|11531.3|11529.3|11531.1|11529.1|11531.4|11529.4|11530.9|11528.9|8
1655850660000|2022-06-21 22:31:00|11531.3|11529.3|11529.6|11527.6|11531.8|11529.8|11529.6|11527.6|18
1655850670000|2022-06-21 22:31:10|11529.8|11527.8|11529|11527|11529.8|11527.8|11528.8|11526.8|10
1655850680000|2022-06-21 22:31:20|11529.1|11527.1|11529|11527|11529.3|11527.3|11528.9|11526.9|2
1655850690000|2022-06-21 22:31:30|11528.8|11526.8|11529.3|11527.3|11529.3|11527.3|11528.1|11526.1|7
1655850700000|2022-06-21 22:31:40|11529.5|11527.5|11529.8|11527.8|11530|11528|11529.5|11527.5|3
1655850710000|2022-06-21 22:31:50|11530|11528|11530|11528|11530.1|11528.1|11529.8|11527.8|7
1655850720000|2022-06-21 22:32:00|11530.4|11528.4|11530.4|11528.4|11530.4|11528.4|11530.3|11528.3|5
1655850730000|2022-06-21 22:32:10|11530.6|11528.6|11530.4|11528.4|11530.6|11528.6|11530.4|11528.4|2
1655850740000|2022-06-21 22:32:20|11530.3|11528.3|11529.8|11527.8|11530.5|11528.5|11529.8|11527.8|3
1655850750000|2022-06-21 22:32:30|11529.9|11527.9|11529|11527|11530|11528|11529|11527|5
1655850760000|2022-06-21 22:32:40|11529.4|11527.4|11529.1|11527.1|11529.4|11527.4|11529|11527|4
1655850770000|2022-06-21 22:32:50|11529|11527|11529|11527|11529.1|11527.1|11529|11527|1
1655850780000|2022-06-21 22:33:00|11528.9|11526.9|11527.6|11525.6|11528.9|11526.9|11527.4|11525.4|15
1655850790000|2022-06-21 22:33:10|11527.8|11525.8|11528.1|11526.1|11528.1|11526.1|11527.6|11525.6|4
1655850800000|2022-06-21 22:33:20|11528|11526|11527.8|11525.8|11528.1|11526.1|11527.8|11525.8|3
1655850810000|2022-06-21 22:33:30|11527.5|11525.5|11528.9|11526.9|11528.9|11526.9|11527.5|11525.5|12
1655850820000|2022-06-21 22:33:40|11529|11527|11529.5|11527.5|11529.8|11527.8|11529|11527|14
1655850830000|2022-06-21 22:33:50|11529.4|11527.4|11529.5|11527.5|11529.5|11527.5|11529.1|11527.1|6
1655850840000|2022-06-21 22:34:00|11529.6|11527.6|11528.9|11526.9|11529.8|11527.8|11528.9|11526.9|8
1655850850000|2022-06-21 22:34:10|11528.4|11526.4|11528|11526|11528.4|11526.4|11527.6|11525.6|16
1655850860000|2022-06-21 22:34:20|11528.3|11526.3|11528.1|11526.1|11528.3|11526.3|11528|11526|8
1655850870000|2022-06-21 22:34:30|11528.3|11526.3|11528.3|11526.3|11529.6|11527.6|11528.3|11526.3|4
1655850880000|2022-06-21 22:34:40|11528.4|11526.4|11529.6|11527.6|11529.6|11527.6|11528.3|11526.3|1
1655850890000|2022-06-21 22:34:50|11529.5|11527.5|11529.4|11527.4|11529.6|11527.6|11529.4|11527.4|1
1655850900000|2022-06-21 22:35:00|11529.5|11527.5|11529.8|11527.8|11531.4|11529.4|11529.4|11527.4|19
1655850910000|2022-06-21 22:35:10|11529.6|11527.6|11529.4|11527.4|11529.6|11527.6|11529.4|11527.4|2
1655850920000|2022-06-21 22:35:20|11529.1|11527.1|11529.5|11527.5|11529.5|11527.5|11529.1|11527.1|5
1655850930000|2022-06-21 22:35:30|11529.4|11527.4|11529.6|11527.6|11529.8|11527.8|11529.4|11527.4|2
1655850940000|2022-06-21 22:35:40|11529.5|11527.5|11529.6|11527.6|11529.8|11527.8|11529.5|11527.5|1
1655850950000|2022-06-21 22:35:50|11529.9|11527.9|11529.6|11527.6|11530|11528|11529.6|11527.6|2
1655850960000|2022-06-21 22:36:00|11529.8|11527.8|11529.5|11527.5|11529.8|11527.8|11529.3|11527.3|2
1655850970000|2022-06-21 22:36:10|11529.4|11527.4|11529.4|11527.4|11529.4|11527.4|11529.4|11527.4|1
1655850980000|2022-06-21 22:36:20|11529.1|11527.1|11529.3|11527.3|11529.4|11527.4|11529.1|11527.1|2
1655850990000|2022-06-21 22:36:30|11529.1|11527.1|11528|11526|11529.1|11527.1|11527.6|11525.6|19
1655851000000|2022-06-21 22:36:40|11527.9|11525.9|11526.9|11524.9|11527.9|11525.9|11526.9|11524.9|7
1655851010000|2022-06-21 22:36:50|11526.8|11524.8|11527.1|11525.1|11527.1|11525.1|11526.5|11524.5|9
1655851020000|2022-06-21 22:37:00|11527|11525|11525.9|11523.9|11527|11525|11525.9|11523.9|5
1655851030000|2022-06-21 22:37:10|11526.1|11524.1|11526.3|11524.3|11526.5|11524.5|11525.9|11523.9|22
1655851040000|2022-06-21 22:37:20|11526.1|11524.1|11525.9|11523.9|11526.4|11524.4|11525.9|11523.9|1
1655851050000|2022-06-21 22:37:30|11526|11524|11525.9|11523.9|11526.5|11524.5|11525.6|11523.6|17
1655851060000|2022-06-21 22:37:40|11526|11524|11525.6|11523.6|11526.1|11524.1|11525.3|11523.3|8
1655851070000|2022-06-21 22:37:50|11525.8|11523.8|11524.6|11522.6|11525.8|11523.8|11524.4|11522.4|17
1655851080000|2022-06-21 22:38:00|11524.5|11522.5|11524.1|11522.1|11525.1|11523.1|11523.9|11521.9|20
1655851090000|2022-06-21 22:38:10|11524|11522|11523.6|11521.6|11524.4|11522.4|11523.4|11521.4|13
1655851100000|2022-06-21 22:38:20|11523.3|11521.3|11522.9|11520.9|11523.4|11521.4|11522.8|11520.8|39
1655851110000|2022-06-21 22:38:30|11523|11521|11522.9|11520.9|11523.4|11521.4|11522.5|11520.5|31
1655851120000|2022-06-21 22:38:40|11523|11521|11523.8|11521.8|11523.8|11521.8|11523|11521|7
1655851130000|2022-06-21 22:38:50|11523.6|11521.6|11524|11522|11524.1|11522.1|11523.6|11521.6|1
1655851140000|2022-06-21 22:39:00|11523.9|11521.9|11524.8|11522.8|11524.8|11522.8|11523.9|11521.9|8
1655851150000|2022-06-21 22:39:10|11524.6|11522.6|11523.8|11521.8|11524.9|11522.9|11523.8|11521.8|11
1655851160000|2022-06-21 22:39:20|11523.6|11521.6|11524.9|11522.9|11524.9|11522.9|11523.6|11521.6|12
1655851170000|2022-06-21 22:39:30|11524.8|11522.8|11524.8|11522.8|11524.9|11522.9|11524.4|11522.4|12
1655851180000|2022-06-21 22:39:40|11524.9|11522.9|11524.9|11522.9|11524.9|11522.9|11524.9|11522.9|0
1655851190000|2022-06-21 22:39:50|11524.6|11522.6|11525|11523|11525|11523|11524.4|11522.4|6
1655851200000|2022-06-21 22:40:00|11524.9|11522.9|11523.9|11521.9|11525.1|11523.1|11523.9|11521.9|7
1655851210000|2022-06-21 22:40:10|11523.8|11521.8|11524|11522|11524.1|11522.1|11523.8|11521.8|6
1655851220000|2022-06-21 22:40:20|11524.1|11522.1|11525|11523|11525.1|11523.1|11524|11522|6
1655851230000|2022-06-21 22:40:30|11525.1|11523.1|11526.6|11524.6|11526.6|11524.6|11525|11523|18
1655851240000|2022-06-21 22:40:40|11526.8|11524.8|11528.3|11526.3|11528.3|11526.3|11526.8|11524.8|18
1655851250000|2022-06-21 22:40:50|11528.4|11526.4|11528.8|11526.8|11528.8|11526.8|11528.3|11526.3|6
1655851260000|2022-06-21 22:41:00|11528.9|11526.9|11528.3|11526.3|11529|11527|11528.3|11526.3|1
1655851270000|2022-06-21 22:41:10|11528.4|11526.4|11528.8|11526.8|11529.6|11527.6|11528.4|11526.4|4
1655851280000|2022-06-21 22:41:20|11529.5|11527.5|11529.9|11527.9|11530|11528|11529.3|11527.3|11
1655851290000|2022-06-21 22:41:30|11529.8|11527.8|11529.6|11527.6|11529.9|11527.9|11529.4|11527.4|5
1655851300000|2022-06-21 22:41:40|11529.8|11527.8|11529.3|11527.3|11530|11528|11529.3|11527.3|2
1655851310000|2022-06-21 22:41:50|11529.1|11527.1|11528.5|11526.5|11529.6|11527.6|11528.3|11526.3|3
1655851320000|2022-06-21 22:42:00|11528.6|11526.6|11528.1|11526.1|11528.8|11526.8|11528.1|11526.1|2
1655851330000|2022-06-21 22:42:10|11528|11526|11527.9|11525.9|11528|11526|11527.3|11525.3|4
1655851340000|2022-06-21 22:42:20|11528|11526|11528.8|11526.8|11529.4|11527.4|11528|11526|7
1655851350000|2022-06-21 22:42:30|11528.9|11526.9|11529.3|11527.3|11529.9|11527.9|11528.9|11526.9|12
1655851360000|2022-06-21 22:42:40|11529.5|11527.5|11529.3|11527.3|11529.5|11527.5|11529.3|11527.3|6
1655851370000|2022-06-21 22:42:50|11529.4|11527.4|11528.8|11526.8|11529.4|11527.4|11528.8|11526.8|1
1655851380000|2022-06-21 22:43:00|11528.5|11526.5|11530|11528|11530|11528|11528.5|11526.5|10
1655851390000|2022-06-21 22:43:10|11529.8|11527.8|11530.5|11528.5|11530.5|11528.5|11529.8|11527.8|5
1655851400000|2022-06-21 22:43:20|11530.4|11528.4|11529.9|11527.9|11530.9|11528.9|11529.6|11527.6|9
1655851410000|2022-06-21 22:43:30|11529.6|11527.6|11529.3|11527.3|11529.6|11527.6|11529.3|11527.3|2
1655851420000|2022-06-21 22:43:40|11528.6|11526.6|11529.1|11527.1|11529.1|11527.1|11528.6|11526.6|8
1655851430000|2022-06-21 22:43:50|11529.6|11527.6|11529.1|11527.1|11529.6|11527.6|11529|11527|7
1655851440000|2022-06-21 22:44:00|11529.3|11527.3|11529.1|11527.1|11529.3|11527.3|11529|11527|0
1655851450000|2022-06-21 22:44:10|11529.9|11527.9|11530.9|11528.9|11530.9|11528.9|11529.9|11527.9|6
1655851460000|2022-06-21 22:44:20|11530.8|11528.8|11532.4|11530.4|11532.5|11530.5|11530.6|11528.6|14
1655851470000|2022-06-21 22:44:30|11533.4|11531.4|11534.4|11532.4|11534.5|11532.5|11532.9|11530.9|48
1655851480000|2022-06-21 22:44:40|11534.3|11532.3|11534.3|11532.3|11534.3|11532.3|11533.6|11531.6|14
1655851490000|2022-06-21 22:44:50|11534|11532|11534.3|11532.3|11534.3|11532.3|11533|11531|5
1655851500000|2022-06-21 22:45:00|11533.9|11531.9|11534.3|11532.3|11534.3|11532.3|11533.4|11531.4|14
1655851510000|2022-06-21 22:45:10|11534.1|11532.1|11534.1|11532.1|11534.1|11532.1|11533.6|11531.6|1
1655851520000|2022-06-21 22:45:20|11534.3|11532.3|11534.6|11532.6|11534.8|11532.8|11534.1|11532.1|8
1655851530000|2022-06-21 22:45:30|11534|11532|11535.3|11533.3|11535.3|11533.3|11534|11532|4
1655851540000|2022-06-21 22:45:40|11535.1|11533.1|11535.8|11533.8|11536.5|11534.5|11535.1|11533.1|16
1655851550000|2022-06-21 22:45:50|11536.4|11534.4|11537.9|11535.9|11538.4|11536.4|11536.3|11534.3|42
1655851560000|2022-06-21 22:46:00|11538|11536|11536.8|11534.8|11538|11536|11536.8|11534.8|5
1655851570000|2022-06-21 22:46:10|11536.6|11534.6|11536.5|11534.5|11536.8|11534.8|11536.5|11534.5|6
1655851580000|2022-06-21 22:46:20|11536.4|11534.4|11535.6|11533.6|11536.4|11534.4|11535.4|11533.4|8
1655851590000|2022-06-21 22:46:30|11535.4|11533.4|11535.5|11533.5|11535.5|11533.5|11535.1|11533.1|5
1655851600000|2022-06-21 22:46:40|11537.5|11535.5|11536.6|11534.6|11538|11536|11536.6|11534.6|20
1655851610000|2022-06-21 22:46:50|11536.5|11534.5|11536.3|11534.3|11536.5|11534.5|11535.4|11533.4|5
1655851620000|2022-06-21 22:47:00|11536.1|11534.1|11535.3|11533.3|11536.1|11534.1|11534.9|11532.9|13
1655851630000|2022-06-21 22:47:10|11535.4|11533.4|11535.5|11533.5|11535.5|11533.5|11534.9|11532.9|1
1655851640000|2022-06-21 22:47:20|11535.4|11533.4|11535|11533|11535.6|11533.6|11534.9|11532.9|9
1655851650000|2022-06-21 22:47:30|11534.9|11532.9|11534.6|11532.6|11535|11533|11534.6|11532.6|2
1655851660000|2022-06-21 22:47:40|11534.1|11532.1|11535.5|11533.5|11536.5|11534.5|11534.1|11532.1|19
1655851670000|2022-06-21 22:47:50|11535.4|11533.4|11534.1|11532.1|11535.8|11533.8|11534.1|11532.1|13
1655851680000|2022-06-21 22:48:00|11534.3|11532.3|11534.6|11532.6|11534.8|11532.8|11534.1|11532.1|4
1655851690000|2022-06-21 22:48:10|11534.8|11532.8|11535.5|11533.5|11535.5|11533.5|11534.8|11532.8|1
1655851700000|2022-06-21 22:48:20|11535.4|11533.4|11535.3|11533.3|11535.4|11533.4|11535.1|11533.1|0
1655851710000|2022-06-21 22:48:30|11535.1|11533.1|11535|11533|11535.1|11533.1|11535|11533|0
1655851720000|2022-06-21 22:48:40|11534.9|11532.9|11534.4|11532.4|11534.9|11532.9|11534.3|11532.3|4
1655851730000|2022-06-21 22:48:50|11534|11532|11534|11532|11534.8|11532.8|11534|11532|11
1655851740000|2022-06-21 22:49:00|11533.9|11531.9|11533.6|11531.6|11534|11532|11533.6|11531.6|1
1655851750000|2022-06-21 22:49:10|11533.8|11531.8|11533.8|11531.8|11533.8|11531.8|11533.5|11531.5|2
1655851760000|2022-06-21 22:49:20|11533.6|11531.6|11533.6|11531.6|11533.6|11531.6|11533.6|11531.6|1
1655851770000|2022-06-21 22:49:30|11533.5|11531.5|11533.5|11531.5|11533.5|11531.5|11533.5|11531.5|0
1655851780000|2022-06-21 22:49:40|11533.9|11531.9|11533.6|11531.6|11533.9|11531.9|11533.6|11531.6|3
1655851790000|2022-06-21 22:49:50|11533.8|11531.8|11533.4|11531.4|11533.9|11531.9|11533.4|11531.4|4
1655851800000|2022-06-21 22:50:00|11533.5|11531.5|11533.8|11531.8|11533.8|11531.8|11533.4|11531.4|2
1655851810000|2022-06-21 22:50:10|11533.9|11531.9|11533.8|11531.8|11534.1|11532.1|11533.8|11531.8|2
1655851830000|2022-06-21 22:50:30|11533.9|11531.9|11533.8|11531.8|11534.3|11532.3|11533.8|11531.8|3
1655851840000|2022-06-21 22:50:40|11534|11532|11534.8|11532.8|11535.3|11533.3|11534|11532|6
1655851850000|2022-06-21 22:50:50|11534.6|11532.6|11535.1|11533.1|11535.4|11533.4|11534.5|11532.5|6
1655851860000|2022-06-21 22:51:00|11535.3|11533.3|11534.8|11532.8|11536.4|11534.4|11534.8|11532.8|8
1655851870000|2022-06-21 22:51:10|11534.6|11532.6|11534.8|11532.8|11534.8|11532.8|11534.4|11532.4|4
1655851880000|2022-06-21 22:51:20|11534.6|11532.6|11533.8|11531.8|11534.6|11532.6|11533.8|11531.8|3
1655851890000|2022-06-21 22:51:30|11533.9|11531.9|11533.8|11531.8|11534.4|11532.4|11533.6|11531.6|1
1655851900000|2022-06-21 22:51:40|11533.6|11531.6|11533.5|11531.5|11533.9|11531.9|11533.4|11531.4|0
1655851910000|2022-06-21 22:51:50|11533.4|11531.4|11533.4|11531.4|11533.6|11531.6|11533.4|11531.4|1
1655851920000|2022-06-21 22:52:00|11533.5|11531.5|11533.4|11531.4|11533.5|11531.5|11533.4|11531.4|4
1655851930000|2022-06-21 22:52:10|11533.3|11531.3|11533.4|11531.4|11533.4|11531.4|11533.3|11531.3|1
1655851940000|2022-06-21 22:52:20|11533.5|11531.5|11533.3|11531.3|11533.5|11531.5|11533.3|11531.3|1
1655851950000|2022-06-21 22:52:30|11533.1|11531.1|11533.4|11531.4|11533.5|11531.5|11533.1|11531.1|1
1655851960000|2022-06-21 22:52:40|11533.5|11531.5|11534.5|11532.5|11534.5|11532.5|11533.5|11531.5|8
1655851970000|2022-06-21 22:52:50|11534.6|11532.6|11533.3|11531.3|11534.6|11532.6|11533.3|11531.3|10
1655851980000|2022-06-21 22:53:00|11533.1|11531.1|11533.5|11531.5|11533.5|11531.5|11533.1|11531.1|3
1655851990000|2022-06-21 22:53:10|11533.4|11531.4|11533.8|11531.8|11533.8|11531.8|11533.3|11531.3|0
1655852000000|2022-06-21 22:53:20|11534.1|11532.1|11534.1|11532.1|11534.1|11532.1|11534|11532|1
1655852010000|2022-06-21 22:53:30|11534.6|11532.6|11535|11533|11535.3|11533.3|11534.5|11532.5|5
1655852020000|2022-06-21 22:53:40|11535.1|11533.1|11534.8|11532.8|11536|11534|11534.8|11532.8|9
1655852030000|2022-06-21 22:53:50|11534.6|11532.6|11534.5|11532.5|11534.6|11532.6|11534.1|11532.1|1
1655852040000|2022-06-21 22:54:00|11534.4|11532.4|11534.4|11532.4|11534.4|11532.4|11534.4|11532.4|0
1655852050000|2022-06-21 22:54:10|11536|11534|11535.5|11533.5|11536|11534|11535.5|11533.5|9
1655852060000|2022-06-21 22:54:20|11535.4|11533.4|11534.5|11532.5|11535.5|11533.5|11534.5|11532.5|3
1655852070000|2022-06-21 22:54:30|11534.6|11532.6|11534.3|11532.3|11534.8|11532.8|11534.3|11532.3|4
1655852080000|2022-06-21 22:54:40|11534.5|11532.5|11535.1|11533.1|11535.4|11533.4|11534.5|11532.5|2
1655852090000|2022-06-21 22:54:50|11535.3|11533.3|11534.6|11532.6|11535.3|11533.3|11534.5|11532.5|0
1655852100000|2022-06-21 22:55:00|11534.8|11532.8|11534.6|11532.6|11534.8|11532.8|11534.4|11532.4|2
1655852110000|2022-06-21 22:55:10|11535.4|11533.4|11535|11533|11535.5|11533.5|11535|11533|4
1655852120000|2022-06-21 22:55:20|11535.1|11533.1|11535.3|11533.3|11535.4|11533.4|11535|11533|0
1655852130000|2022-06-21 22:55:30|11534.9|11532.9|11534.6|11532.6|11534.9|11532.9|11534.6|11532.6|2
1655852140000|2022-06-21 22:55:40|11534.5|11532.5|11534.3|11532.3|11534.5|11532.5|11534.3|11532.3|1
1655852150000|2022-06-21 22:55:50|11534.8|11532.8|11534.4|11532.4|11534.8|11532.8|11534.4|11532.4|4
1655852160000|2022-06-21 22:56:00|11535.1|11533.1|11532.5|11530.5|11535.4|11533.4|11532.4|11530.4|25
1655852170000|2022-06-21 22:56:10|11532.4|11530.4|11532.3|11530.3|11532.6|11530.6|11532.3|11530.3|1
1655852180000|2022-06-21 22:56:20|11532.1|11530.1|11532.6|11530.6|11532.8|11530.8|11532.1|11530.1|3
1655852190000|2022-06-21 22:56:30|11532.5|11530.5|11532.4|11530.4|11532.5|11530.5|11532.1|11530.1|0
1655852200000|2022-06-21 22:56:40|11532.5|11530.5|11532.3|11530.3|11532.6|11530.6|11532.1|11530.1|4
1655852210000|2022-06-21 22:56:50|11532.1|11530.1|11532.4|11530.4|11532.4|11530.4|11532.1|11530.1|0
1655852220000|2022-06-21 22:57:00|11532.3|11530.3|11533.3|11531.3|11533.5|11531.5|11532.1|11530.1|2
1655852230000|2022-06-21 22:57:10|11533.8|11531.8|11533.8|11531.8|11534.1|11532.1|11533.8|11531.8|10
1655852240000|2022-06-21 22:57:20|11534.3|11532.3|11534.4|11532.4|11534.4|11532.4|11534|11532|6
1655852250000|2022-06-21 22:57:30|11534.3|11532.3|11534.3|11532.3|11534.3|11532.3|11534.1|11532.1|1
1655852260000|2022-06-21 22:57:40|11534.4|11532.4|11534.5|11532.5|11534.8|11532.8|11534.4|11532.4|0
1655852270000|2022-06-21 22:57:50|11534.4|11532.4|11534.1|11532.1|11534.5|11532.5|11534.1|11532.1|1
1655852280000|2022-06-21 22:58:00|11533.9|11531.9|11535.4|11533.4|11535.4|11533.4|11533.8|11531.8|5
1655852290000|2022-06-21 22:58:10|11535.3|11533.3|11536.4|11534.4|11536.4|11534.4|11535.3|11533.3|10
1655852300000|2022-06-21 22:58:20|11536.6|11534.6|11536.9|11534.9|11537.1|11535.1|11536.6|11534.6|8
1655852310000|2022-06-21 22:58:30|11537|11535|11536.8|11534.8|11537|11535|11536.8|11534.8|1
1655852320000|2022-06-21 22:58:40|11536.6|11534.6|11535.9|11533.9|11536.6|11534.6|11535.9|11533.9|3
1655852330000|2022-06-21 22:58:50|11535.6|11533.6|11536.5|11534.5|11536.5|11534.5|11535.6|11533.6|5
1655852340000|2022-06-21 22:59:00|11536.6|11534.6|11537.3|11535.3|11537.4|11535.4|11536.4|11534.4|5
1655852350000|2022-06-21 22:59:10|11537.4|11535.4|11537.4|11535.4|11537.4|11535.4|11537.3|11535.3|0
1655852360000|2022-06-21 22:59:20|11537|11535|11537|11535|11537|11535|11537|11535|1
1655852370000|2022-06-21 22:59:30|11537.1|11535.1|11537.3|11535.3|11538|11536|11537.1|11535.1|25
1655852380000|2022-06-21 22:59:40|11537.4|11535.4|11538.1|11536.1|11538.5|11536.5|11537.4|11535.4|5
1655852390000|2022-06-21 22:59:50|11538.3|11536.3|11539.4|11537.4|11539.8|11537.8|11538.3|11536.3|33
1655852400000|2022-06-21 23:00:00|11539.5|11537.5|11539.8|11537.8|11540.3|11538.3|11539.4|11537.4|16
1655852410000|2022-06-21 23:00:10|11540|11538|11540|11538|11540.1|11538.1|11539.8|11537.8|4
1655852420000|2022-06-21 23:00:20|11539.9|11537.9|11538.9|11536.9|11540|11538|11538.9|11536.9|3
1655852430000|2022-06-21 23:00:30|11538.8|11536.8|11538.1|11536.1|11538.8|11536.8|11538.1|11536.1|2
1655852440000|2022-06-21 23:00:40|11538|11536|11537|11535|11538|11536|11536.9|11534.9|4
1655852450000|2022-06-21 23:00:50|11536.5|11534.5|11536.6|11534.6|11536.8|11534.8|11536|11534|5
1655852460000|2022-06-21 23:01:00|11536.8|11534.8|11536.1|11534.1|11536.9|11534.9|11536.1|11534.1|1
1655852470000|2022-06-21 23:01:10|11537|11535|11536.6|11534.6|11537|11535|11536.6|11534.6|5
1655852480000|2022-06-21 23:01:20|11537|11535|11536.9|11534.9|11537|11535|11536.8|11534.8|1
1655852490000|2022-06-21 23:01:30|11536.8|11534.8|11536.9|11534.9|11536.9|11534.9|11536.5|11534.5|0
1655852500000|2022-06-21 23:01:40|11537.3|11535.3|11537|11535|11537.3|11535.3|11536.6|11534.6|1
1655852510000|2022-06-21 23:01:50|11536.3|11534.3|11536.3|11534.3|11536.3|11534.3|11536.3|11534.3|2
1655852520000|2022-06-21 23:02:00|11536.4|11534.4|11536|11534|11537.1|11535.1|11536|11534|5
1655852530000|2022-06-21 23:02:10|||||||||1
1655852540000|2022-06-21 23:02:20|11535.6|11533.6|11534|11532|11535.6|11533.6|11534|11532|8
1655852550000|2022-06-21 23:02:30|11534.6|11532.6|11534.5|11532.5|11535.3|11533.3|11534.5|11532.5|7
1655852560000|2022-06-21 23:02:40|11534.4|11532.4|11535|11533|11535.3|11533.3|11534.3|11532.3|6
1655852570000|2022-06-21 23:02:50|11534.9|11532.9|11534.5|11532.5|11534.9|11532.9|11534.4|11532.4|1
1655852580000|2022-06-21 23:03:00|11534.6|11532.6|11534.9|11532.9|11535|11533|11534.6|11532.6|1
1655852590000|2022-06-21 23:03:10|11533.8|11531.8|11531.6|11529.6|11533.8|11531.8|11531.6|11529.6|9
1655852600000|2022-06-21 23:03:20|11531.8|11529.8|11531.9|11529.9|11532.3|11530.3|11531.8|11529.8|10
1655852610000|2022-06-21 23:03:30|11531.8|11529.8|11531.8|11529.8|11532.3|11530.3|11531.6|11529.6|3
1655852620000|2022-06-21 23:03:40|11532.1|11530.1|11532.3|11530.3|11532.3|11530.3|11531.5|11529.5|3
1655852640000|2022-06-21 23:04:00|11532.1|11530.1|11534.8|11532.8|11534.8|11532.8|11532.1|11530.1|11
1655852650000|2022-06-21 23:04:10|11534.6|11532.6|11535.4|11533.4|11535.4|11533.4|11534.3|11532.3|9
1655852660000|2022-06-21 23:04:20|11535.5|11533.5|11535.3|11533.3|11535.5|11533.5|11535.1|11533.1|1
1655852670000|2022-06-21 23:04:30|11535.4|11533.4|11535.4|11533.4|11535.4|11533.4|11535.3|11533.3|0
1655852680000|2022-06-21 23:04:40|11535.3|11533.3|11534.4|11532.4|11535.3|11533.3|11534.4|11532.4|8
1655852690000|2022-06-21 23:04:50|11534.3|11532.3|11535.1|11533.1|11535.1|11533.1|11534.3|11532.3|3
1655852700000|2022-06-21 23:05:00|11534.4|11532.4|11534.8|11532.8|11534.8|11532.8|11534|11532|4
1655852710000|2022-06-21 23:05:10|11534.9|11532.9|11534.8|11532.8|11534.9|11532.9|11534.8|11532.8|0
1655852730000|2022-06-21 23:05:30|11534.6|11532.6|11534.6|11532.6|11534.6|11532.6|11534.6|11532.6|0
1655852740000|2022-06-21 23:05:40|11534.8|11532.8|11535|11533|11535|11533|11534.8|11532.8|0
1655852750000|2022-06-21 23:05:50|11534.9|11532.9|11535|11533|11535.1|11533.1|11534.9|11532.9|1
1655852760000|2022-06-21 23:06:00|11535.5|11533.5|11536|11534|11536.4|11534.4|11535.3|11533.3|6
1655852770000|2022-06-21 23:06:10|11536.1|11534.1|11536|11534|11536.4|11534.4|11536|11534|0
1655852780000|2022-06-21 23:06:20|11535.8|11533.8|11535.9|11533.9|11536|11534|11535.8|11533.8|2
1655852790000|2022-06-21 23:06:30|11535.8|11533.8|11534|11532|11535.8|11533.8|11534|11532|2
1655852800000|2022-06-21 23:06:40|11534.1|11532.1|11534.1|11532.1|11534.6|11532.6|11534|11532|0
1655852810000|2022-06-21 23:06:50|11534.3|11532.3|11534.3|11532.3|11534.3|11532.3|11534.3|11532.3|0
1655852820000|2022-06-21 23:07:00|11534.5|11532.5|11534|11532|11534.5|11532.5|11533.9|11531.9|1
1655852830000|2022-06-21 23:07:10|11534.1|11532.1|11531.9|11529.9|11534.1|11532.1|11531.9|11529.9|6
1655852840000|2022-06-21 23:07:20|11531.4|11529.4|11531.8|11529.8|11532|11530|11531.4|11529.4|9
1655852850000|2022-06-21 23:07:30|11531.6|11529.6|11531.9|11529.9|11532.1|11530.1|11531.5|11529.5|5
1655852860000|2022-06-21 23:07:40|11532|11530|11532.3|11530.3|11532.4|11530.4|11532|11530|4
1655852870000|2022-06-21 23:07:50|11532.1|11530.1|11532.3|11530.3|11532.3|11530.3|11532.1|11530.1|0
1655852880000|2022-06-21 23:08:00|11532.1|11530.1|11532.1|11530.1|11532.1|11530.1|11532|11530|2
1655852890000|2022-06-21 23:08:10|11532.5|11530.5|11532.3|11530.3|11532.6|11530.6|11532.1|11530.1|3
1655852900000|2022-06-21 23:08:20|11532.1|11530.1|11532.5|11530.5|11532.6|11530.6|11532.1|11530.1|0
1655852910000|2022-06-21 23:08:30|11532.4|11530.4|11532.5|11530.5|11532.5|11530.5|11532.4|11530.4|0
1655852920000|2022-06-21 23:08:40|11532.3|11530.3|11532.5|11530.5|11532.5|11530.5|11532.3|11530.3|1
1655852930000|2022-06-21 23:08:50|11532.6|11530.6|11531.1|11529.1|11532.8|11530.8|11531.1|11529.1|8
1655852940000|2022-06-21 23:09:00|11531.3|11529.3|11531.3|11529.3|11531.4|11529.4|11530.8|11528.8|8
1655852950000|2022-06-21 23:09:10|11531.6|11529.6|11531.3|11529.3|11532|11530|11531.3|11529.3|10
1655852960000|2022-06-21 23:09:20|11531.4|11529.4|11531.3|11529.3|11531.4|11529.4|11531.3|11529.3|0
1655852970000|2022-06-21 23:09:30|11531.4|11529.4|11531.3|11529.3|11531.5|11529.5|11531.3|11529.3|0
1655852980000|2022-06-21 23:09:40|11531.1|11529.1|11531.1|11529.1|11531.4|11529.4|11531.1|11529.1|0
1655852990000|2022-06-21 23:09:50|11531.3|11529.3|11531.3|11529.3|11531.3|11529.3|11531.3|11529.3|0
1655853000000|2022-06-21 23:10:00|11531.4|11529.4|11530.5|11528.5|11531.4|11529.4|11530.5|11528.5|5
1655853010000|2022-06-21 23:10:10|11530.1|11528.1|11530.8|11528.8|11530.9|11528.9|11530.1|11528.1|7
1655853020000|2022-06-21 23:10:20|11530.6|11528.6|11530.6|11528.6|11530.8|11528.8|11530.3|11528.3|2
1655853030000|2022-06-21 23:10:30|11531.1|11529.1|11531.1|11529.1|11531.1|11529.1|11531.1|11529.1|1
1655853040000|2022-06-21 23:10:40|11531.3|11529.3|11531|11529|11531.3|11529.3|11531|11529|4
1655853050000|2022-06-21 23:10:50|11530.9|11528.9|11531|11529|11531|11529|11530.6|11528.6|0
1655853060000|2022-06-21 23:11:00|11530.9|11528.9|11530.9|11528.9|11530.9|11528.9|11530.9|11528.9|0
1655853070000|2022-06-21 23:11:10|11531|11529|11531|11529|11531.1|11529.1|11531|11529|0
1655853080000|2022-06-21 23:11:20|11531.1|11529.1|11530.8|11528.8|11531.1|11529.1|11530.5|11528.5|1
1655853090000|2022-06-21 23:11:30|11530.1|11528.1|11530.3|11528.3|11530.4|11528.4|11530.1|11528.1|1
1655853100000|2022-06-21 23:11:40|11530.4|11528.4|11531.1|11529.1|11531.1|11529.1|11530.4|11528.4|0
1655853110000|2022-06-21 23:11:50|11531|11529|11531.1|11529.1|11531.1|11529.1|11530.9|11528.9|1
1655853120000|2022-06-21 23:12:00|11531|11529|11530.5|11528.5|11531.1|11529.1|11530.5|11528.5|5
1655853130000|2022-06-21 23:12:10|11530.6|11528.6|11530.4|11528.4|11530.6|11528.6|11530.4|11528.4|2
1655853140000|2022-06-21 23:12:20|11530.5|11528.5|11530.6|11528.6|11530.6|11528.6|11530.3|11528.3|1
1655853150000|2022-06-21 23:12:30|11530.8|11528.8|11530.5|11528.5|11531.1|11529.1|11530.5|11528.5|3
1655853160000|2022-06-21 23:12:40|11530.6|11528.6|11529.9|11527.9|11530.6|11528.6|11529.9|11527.9|2
1655853170000|2022-06-21 23:12:50|||||||||1
1655853180000|2022-06-21 23:13:00|11529.8|11527.8|11528.9|11526.9|11530.4|11528.4|11528.9|11526.9|12
1655853190000|2022-06-21 23:13:10|11528.6|11526.6|11529.1|11527.1|11529.4|11527.4|11528.6|11526.6|5
1655853200000|2022-06-21 23:13:20|11529|11527|11528.3|11526.3|11529|11527|11528.3|11526.3|9
1655853210000|2022-06-21 23:13:30|11527.4|11525.4|11527.6|11525.6|11528|11526|11527.3|11525.3|19
1655853220000|2022-06-21 23:13:40|11527.8|11525.8|11527|11525|11527.9|11525.9|11526.5|11524.5|11
1655853230000|2022-06-21 23:13:50|11527.1|11525.1|11527.4|11525.4|11527.6|11525.6|11527|11525|6
1655853240000|2022-06-21 23:14:00|11527.5|11525.5|11527.8|11525.8|11527.8|11525.8|11527.4|11525.4|10
1655853250000|2022-06-21 23:14:10|11527.6|11525.6|11527.6|11525.6|11527.9|11525.9|11527.6|11525.6|2
1655853260000|2022-06-21 23:14:20|11528|11526|11528.6|11526.6|11528.8|11526.8|11527.9|11525.9|5
1655853270000|2022-06-21 23:14:30|11528.4|11526.4|11528.6|11526.6|11528.9|11526.9|11528.3|11526.3|14
1655853280000|2022-06-21 23:14:40|11528.8|11526.8|11529|11527|11529|11527|11528.8|11526.8|0
1655853290000|2022-06-21 23:14:50|11528.9|11526.9|11527.6|11525.6|11529|11527|11527.6|11525.6|13
1655853300000|2022-06-21 23:15:00|11527.8|11525.8|11528.3|11526.3|11528.9|11526.9|11527.5|11525.5|5
1655853310000|2022-06-21 23:15:10|11528.4|11526.4|11527.6|11525.6|11528.4|11526.4|11527.6|11525.6|4
1655853320000|2022-06-21 23:15:20|11528.1|11526.1|11528.1|11526.1|11528.1|11526.1|11527.6|11525.6|5
1655853330000|2022-06-21 23:15:30|11528.3|11526.3|11528.3|11526.3|11528.4|11526.4|11528.1|11526.1|1
1655853340000|2022-06-21 23:15:40|11528.1|11526.1|11527.5|11525.5|11528.1|11526.1|11527.5|11525.5|4
1655853350000|2022-06-21 23:15:50|11527.6|11525.6|11527.6|11525.6|11527.9|11525.9|11527.6|11525.6|3
1655853360000|2022-06-21 23:16:00|11527.8|11525.8|11527.1|11525.1|11527.9|11525.9|11527.1|11525.1|4
1655853370000|2022-06-21 23:16:10|11527|11525|11527.6|11525.6|11527.6|11525.6|11526.9|11524.9|4
1655853380000|2022-06-21 23:16:20|11527.8|11525.8|11527.6|11525.6|11528|11526|11527.5|11525.5|2
1655853390000|2022-06-21 23:16:30|11527.8|11525.8|11527.9|11525.9|11528|11526|11527.8|11525.8|0
1655853400000|2022-06-21 23:16:40|11528|11526|11528.5|11526.5|11529|11527|11528|11526|7
1655853410000|2022-06-21 23:16:50|11528.4|11526.4|11528.5|11526.5|11528.8|11526.8|11528.4|11526.4|7
1655853420000|2022-06-21 23:17:00|11528.6|11526.6|11528.5|11526.5|11528.8|11526.8|11528.5|11526.5|5
1655853430000|2022-06-21 23:17:10|11528.6|11526.6|11528.5|11526.5|11528.8|11526.8|11528.4|11526.4|2
1655853440000|2022-06-21 23:17:20|11528.6|11526.6|11527.8|11525.8|11528.8|11526.8|11527.6|11525.6|6
1655853450000|2022-06-21 23:17:30|11527.9|11525.9|11528|11526|11528|11526|11527.8|11525.8|0
1655853460000|2022-06-21 23:17:40|11528.1|11526.1|11527.9|11525.9|11528.3|11526.3|11527.9|11525.9|7
1655853470000|2022-06-21 23:17:50|11528|11526|11528.1|11526.1|11528.4|11526.4|11528|11526|1
1655853480000|2022-06-21 23:18:00|11528.3|11526.3|11528|11526|11528.3|11526.3|11528|11526|0
1655853490000|2022-06-21 23:18:10|11527.9|11525.9|11527.5|11525.5|11527.9|11525.9|11527.5|11525.5|5
1655853500000|2022-06-21 23:18:20|11527|11525|11527.9|11525.9|11527.9|11525.9|11527|11525|12
1655853510000|2022-06-21 23:18:30|11527.4|11525.4|11527.5|11525.5|11527.6|11525.6|11527.4|11525.4|6
1655853520000|2022-06-21 23:18:40|11527.4|11525.4|11526.9|11524.9|11527.4|11525.4|11525.9|11523.9|20
1655853530000|2022-06-21 23:18:50|11526.8|11524.8|11525.9|11523.9|11526.8|11524.8|11525.9|11523.9|8
1655853540000|2022-06-21 23:19:00|11526.4|11524.4|11524.8|11522.8|11526.4|11524.4|11524.4|11522.4|26
1655853550000|2022-06-21 23:19:10|11524.6|11522.6|11524|11522|11524.9|11522.9|11524|11522|11
1655853560000|2022-06-21 23:19:20|11523.9|11521.9|11524.9|11522.9|11524.9|11522.9|11523.6|11521.6|13
1655853570000|2022-06-21 23:19:30|11524.8|11522.8|11524.9|11522.9|11524.9|11522.9|11524.8|11522.8|5
1655853580000|2022-06-21 23:19:40|11524.4|11522.4|11523.9|11521.9|11524.4|11522.4|11523.8|11521.8|17
1655853590000|2022-06-21 23:19:50|11524|11522|11523.3|11521.3|11524|11522|11522.5|11520.5|27
1655853600000|2022-06-21 23:20:00|11523.1|11521.1|11522.5|11520.5|11523.6|11521.6|11522.5|11520.5|15
1655853610000|2022-06-21 23:20:10|11522.1|11520.1|11522.1|11520.1|11522.4|11520.4|11521.8|11519.8|47
1655853620000|2022-06-21 23:20:20|11522|11520|11522.1|11520.1|11522.4|11520.4|11522|11520|0
1655853630000|2022-06-21 23:20:30|11522|11520|11521.6|11519.6|11522|11520|11521.4|11519.4|4
1655853640000|2022-06-21 23:20:40|11521.5|11519.5|11521.9|11519.9|11522|11520|11521.1|11519.1|13
1655853650000|2022-06-21 23:20:50|11521.6|11519.6|11522.5|11520.5|11522.6|11520.6|11521.6|11519.6|11
1655853660000|2022-06-21 23:21:00|11522.6|11520.6|11522.4|11520.4|11522.8|11520.8|11522.1|11520.1|5
1655853670000|2022-06-21 23:21:10|11522.6|11520.6|11523.9|11521.9|11524.4|11522.4|11522.5|11520.5|14
1655853680000|2022-06-21 23:21:20|11523.8|11521.8|11524|11522|11524.3|11522.3|11523.3|11521.3|12
1655853690000|2022-06-21 23:21:30|11523.8|11521.8|11524.3|11522.3|11524.3|11522.3|11523.5|11521.5|3
1655853700000|2022-06-21 23:21:40|11524|11522|11523.8|11521.8|11524.3|11522.3|11523.8|11521.8|2
1655853710000|2022-06-21 23:21:50|11523.6|11521.6|11524|11522|11524.5|11522.5|11523.5|11521.5|7
1655853720000|2022-06-21 23:22:00|11523.9|11521.9|11523.9|11521.9|11523.9|11521.9|11523.9|11521.9|0
1655853730000|2022-06-21 23:22:10|11523.8|11521.8|11523.8|11521.8|11523.8|11521.8|11523.5|11521.5|3
1655853740000|2022-06-21 23:22:20|11523.6|11521.6|11523.5|11521.5|11523.8|11521.8|11523.5|11521.5|1
1655853750000|2022-06-21 23:22:30|11523.6|11521.6|11523.5|11521.5|11524.1|11522.1|11523.4|11521.4|2
1655853760000|2022-06-21 23:22:40|11523.6|11521.6|11523.9|11521.9|11523.9|11521.9|11523.5|11521.5|0
1655853770000|2022-06-21 23:22:50|11523.8|11521.8|11522.9|11520.9|11523.9|11521.9|11522.9|11520.9|6
1655853780000|2022-06-21 23:23:00|11523|11521|11523.3|11521.3|11524|11522|11522.6|11520.6|6
1655853790000|2022-06-21 23:23:10|11524|11522|11524.1|11522.1|11524.3|11522.3|11524|11522|7
1655853800000|2022-06-21 23:23:20|11524|11522|11524|11522|11524.6|11522.6|11523.6|11521.6|9
1655853810000|2022-06-21 23:23:30|11524.3|11522.3|11524.4|11522.4|11524.5|11522.5|11524.1|11522.1|3
1655853820000|2022-06-21 23:23:40|11524.3|11522.3|11524.4|11522.4|11524.4|11522.4|11524.1|11522.1|2
1655853830000|2022-06-21 23:23:50|11524.3|11522.3|11524.4|11522.4|11524.4|11522.4|11524|11522|3
1655853840000|2022-06-21 23:24:00|11525.1|11523.1|11525|11523|11525.3|11523.3|11524.9|11522.9|8
1655853850000|2022-06-21 23:24:10|11525.1|11523.1|11525.8|11523.8|11525.8|11523.8|11524.8|11522.8|7
1655853860000|2022-06-21 23:24:20|11525.6|11523.6|11525.8|11523.8|11525.8|11523.8|11525|11523|3
1655853870000|2022-06-21 23:24:30|11526|11524|11525.5|11523.5|11526|11524|11525.5|11523.5|1
1655853880000|2022-06-21 23:24:40|11525.4|11523.4|11525.3|11523.3|11525.4|11523.4|11525.3|11523.3|0
1655853890000|2022-06-21 23:24:50|11525.4|11523.4|11525.4|11523.4|11525.5|11523.5|11525.4|11523.4|2
1655853900000|2022-06-21 23:25:00|11525|11523|11524.5|11522.5|11525|11523|11524.5|11522.5|1
1655853910000|2022-06-21 23:25:10|11524.4|11522.4|11525.8|11523.8|11525.9|11523.9|11524.4|11522.4|10
1655853920000|2022-06-21 23:25:20|11526|11524|11526.1|11524.1|11526.1|11524.1|11525.9|11523.9|2
1655853930000|2022-06-21 23:25:30|11527.9|11525.9|11528.8|11526.8|11529.3|11527.3|11527.4|11525.4|37
1655853940000|2022-06-21 23:25:40|11528.6|11526.6|11528.3|11526.3|11528.6|11526.6|11528|11526|3
1655853950000|2022-06-21 23:25:50|11528.1|11526.1|11528|11526|11528.3|11526.3|11527.4|11525.4|11
1655853960000|2022-06-21 23:26:00|11528.1|11526.1|11527.4|11525.4|11528.6|11526.6|11527.1|11525.1|6
1655853970000|2022-06-21 23:26:10|11527.3|11525.3|11527.5|11525.5|11528.4|11526.4|11527.3|11525.3|16
1655853980000|2022-06-21 23:26:20|11527.4|11525.4|11526.6|11524.6|11527.4|11525.4|11526.3|11524.3|2
1655853990000|2022-06-21 23:26:30|11526.8|11524.8|11527|11525|11527|11525|11526.5|11524.5|1
1655854000000|2022-06-21 23:26:40|11526.9|11524.9|11527|11525|11527|11525|11526.9|11524.9|0
1655854010000|2022-06-21 23:26:50|11527.1|11525.1|11527|11525|11527.3|11525.3|11526.9|11524.9|0
1655854020000|2022-06-21 23:27:00|11526.9|11524.9|11526.4|11524.4|11527|11525|11526|11524|5
1655854030000|2022-06-21 23:27:10|11526.5|11524.5|11527.1|11525.1|11527.1|11525.1|11526.4|11524.4|2
1655854040000|2022-06-21 23:27:20|11526.5|11524.5|11526|11524|11526.5|11524.5|11525.6|11523.6|10
1655854050000|2022-06-21 23:27:30|11526.1|11524.1|11526.1|11524.1|11526.3|11524.3|11526.1|11524.1|0
1655854060000|2022-06-21 23:27:40|11526.3|11524.3|11525.5|11523.5|11526.3|11524.3|11525.5|11523.5|2
1655854070000|2022-06-21 23:27:50|11525.4|11523.4|11525.5|11523.5|11525.8|11523.8|11525.1|11523.1|6
1655854080000|2022-06-21 23:28:00|11525.6|11523.6|11525.3|11523.3|11525.9|11523.9|11525.1|11523.1|14
1655854090000|2022-06-21 23:28:10|11525.1|11523.1|11525.3|11523.3|11525.3|11523.3|11525.1|11523.1|1
1655854100000|2022-06-21 23:28:20|11525.4|11523.4|11526.1|11524.1|11526.1|11524.1|11525.4|11523.4|7
1655854110000|2022-06-21 23:28:30|11526.4|11524.4|11526.8|11524.8|11526.8|11524.8|11526.4|11524.4|1
1655854120000|2022-06-21 23:28:40|11526.9|11524.9|11526.6|11524.6|11526.9|11524.9|11526.6|11524.6|9
1655854130000|2022-06-21 23:28:50|11526.5|11524.5|11527.8|11525.8|11527.8|11525.8|11526.5|11524.5|5
1655854140000|2022-06-21 23:29:00|11527.9|11525.9|11527|11525|11528.1|11526.1|11527|11525|4
1655854150000|2022-06-21 23:29:10|11527.1|11525.1|11526.3|11524.3|11527.1|11525.1|11526.3|11524.3|0
1655854160000|2022-06-21 23:29:20|11526.1|11524.1|11526.6|11524.6|11526.6|11524.6|11526.1|11524.1|0
1655854170000|2022-06-21 23:29:30|11526.8|11524.8|11526.5|11524.5|11527|11525|11526.5|11524.5|1
1655854180000|2022-06-21 23:29:40|11526.6|11524.6|11525.9|11523.9|11526.6|11524.6|11525.8|11523.8|4
1655854190000|2022-06-21 23:29:50|11525.8|11523.8|11525.8|11523.8|11525.9|11523.9|11525.3|11523.3|9
1655854200000|2022-06-21 23:30:00|11525.9|11523.9|11524.9|11522.9|11526.4|11524.4|11524.8|11522.8|8
1655854210000|2022-06-21 23:30:10|11524.8|11522.8|11525.6|11523.6|11525.8|11523.8|11524.6|11522.6|8
1655854220000|2022-06-21 23:30:20|11525.8|11523.8|11527.5|11525.5|11527.6|11525.6|11525.8|11523.8|14
1655854230000|2022-06-21 23:30:30|11527.6|11525.6|11527.3|11525.3|11528.4|11526.4|11527.3|11525.3|9
1655854240000|2022-06-21 23:30:40|11527.4|11525.4|11527.8|11525.8|11527.8|11525.8|11527.4|11525.4|2
1655854250000|2022-06-21 23:30:50|11527.6|11525.6|11528|11526|11528.3|11526.3|11527.5|11525.5|7
1655854260000|2022-06-21 23:31:00|11528.1|11526.1|11528.1|11526.1|11528.3|11526.3|11527.5|11525.5|1
1655854270000|2022-06-21 23:31:10|11528.4|11526.4|11528.5|11526.5|11528.8|11526.8|11528|11526|22
1655854280000|2022-06-21 23:31:20|11528.3|11526.3|11528.5|11526.5|11528.5|11526.5|11528.3|11526.3|1
1655854290000|2022-06-21 23:31:30|11528.8|11526.8|11529.9|11527.9|11529.9|11527.9|11528.5|11526.5|17
1655854300000|2022-06-21 23:31:40|11530.1|11528.1|11529.4|11527.4|11530.6|11528.6|11529|11527|28
1655854310000|2022-06-21 23:31:50|11530|11528|11529.9|11527.9|11530|11528|11529.8|11527.8|2
1655854320000|2022-06-21 23:32:00|11530|11528|11531|11529|11531|11529|11530|11528|16
1655854330000|2022-06-21 23:32:10|11531.1|11529.1|11531.8|11529.8|11532.4|11530.4|11531.1|11529.1|9
1655854340000|2022-06-21 23:32:20|11531.6|11529.6|11532.6|11530.6|11533|11531|11531.6|11529.6|19
1655854350000|2022-06-21 23:32:30|11532.8|11530.8|11531.9|11529.9|11532.8|11530.8|11531.8|11529.8|6
1655854360000|2022-06-21 23:32:40|11532|11530|11531.9|11529.9|11532|11530|11531.4|11529.4|4
1655854370000|2022-06-21 23:32:50|11531.8|11529.8|11531.8|11529.8|11532|11530|11531.8|11529.8|2
1655854380000|2022-06-21 23:33:00|11531.9|11529.9|11532.6|11530.6|11532.8|11530.8|11531.9|11529.9|10
1655854390000|2022-06-21 23:33:10|11532.5|11530.5|11532.8|11530.8|11533|11531|11532.5|11530.5|20
1655854400000|2022-06-21 23:33:20|11533|11531|11532.5|11530.5|11533.1|11531.1|11532.4|11530.4|3
1655854410000|2022-06-21 23:33:30|11532.4|11530.4|11532.8|11530.8|11532.8|11530.8|11532.3|11530.3|3
1655854420000|2022-06-21 23:33:40|11532.9|11530.9|11533|11531|11533.1|11531.1|11532.8|11530.8|5
1655854430000|2022-06-21 23:33:50|11533.3|11531.3|11533.3|11531.3|11533.4|11531.4|11533.1|11531.1|4
1655854440000|2022-06-21 23:34:00|11533.1|11531.1|11533.9|11531.9|11533.9|11531.9|11532.8|11530.8|19
1655854450000|2022-06-21 23:34:10|11534|11532|11534.8|11532.8|11534.9|11532.9|11533.9|11531.9|15
1655854460000|2022-06-21 23:34:20|11534.4|11532.4|11534|11532|11534.4|11532.4|11533.9|11531.9|11
1655854470000|2022-06-21 23:34:30|11534.1|11532.1|11535.1|11533.1|11535.3|11533.3|11533.8|11531.8|8
1655854480000|2022-06-21 23:34:40|11535.3|11533.3|11535.9|11533.9|11536|11534|11535.3|11533.3|22
1655854490000|2022-06-21 23:34:50|11536|11534|11535.9|11533.9|11536.3|11534.3|11535.3|11533.3|15
1655854500000|2022-06-21 23:35:00|11536.4|11534.4|11536.6|11534.6|11536.6|11534.6|11536|11534|14
1655854510000|2022-06-21 23:35:10|11536.5|11534.5|11536.3|11534.3|11536.6|11534.6|11536.3|11534.3|4
1655854520000|2022-06-21 23:35:20|11536.1|11534.1|11532.4|11530.4|11536.1|11534.1|11531.9|11529.9|27
1655854530000|2022-06-21 23:35:30|11532.1|11530.1|11533.5|11531.5|11533.9|11531.9|11532.1|11530.1|20
1655854540000|2022-06-21 23:35:40|11532.9|11530.9|11532.6|11530.6|11533.1|11531.1|11532.6|11530.6|17
1655854550000|2022-06-21 23:35:50|11532.8|11530.8|11532.4|11530.4|11532.9|11530.9|11532.3|11530.3|1
1655854560000|2022-06-21 23:36:00|11532.3|11530.3|11534.3|11532.3|11534.4|11532.4|11532.3|11530.3|5
1655854570000|2022-06-21 23:36:10|11534.4|11532.4|11535|11533|11535.1|11533.1|11534.3|11532.3|6
1655854580000|2022-06-21 23:36:20|11534.9|11532.9|11535|11533|11535.3|11533.3|11534.9|11532.9|1
1655854590000|2022-06-21 23:36:30|11535.1|11533.1|11534.5|11532.5|11535.1|11533.1|11534.5|11532.5|2
1655854600000|2022-06-21 23:36:40|11534.8|11532.8|11534.5|11532.5|11534.8|11532.8|11534.5|11532.5|1
1655854610000|2022-06-21 23:36:50|11534.4|11532.4|11534.3|11532.3|11534.5|11532.5|11534.3|11532.3|0
1655854620000|2022-06-21 23:37:00|11534.4|11532.4|11534.1|11532.1|11534.4|11532.4|11534.1|11532.1|0
1655854630000|2022-06-21 23:37:10|11534.3|11532.3|11534.8|11532.8|11534.8|11532.8|11534.1|11532.1|3
1655854640000|2022-06-21 23:37:20|11535.1|11533.1|11535|11533|11535.1|11533.1|11534.8|11532.8|7
1655854650000|2022-06-21 23:37:30|11534.9|11532.9|11535.1|11533.1|11535.1|11533.1|11534.8|11532.8|2
1655854660000|2022-06-21 23:37:40|11535.3|11533.3|11535.1|11533.1|11535.4|11533.4|11534.9|11532.9|3
1655854670000|2022-06-21 23:37:50|11535.3|11533.3|11535.4|11533.4|11535.4|11533.4|11535.1|11533.1|1
1655854680000|2022-06-21 23:38:00|11535.9|11533.9|11535.9|11533.9|11535.9|11533.9|11535.9|11533.9|7
1655854690000|2022-06-21 23:38:10|11535.8|11533.8|11535.3|11533.3|11536.1|11534.1|11535.1|11533.1|10
1655854700000|2022-06-21 23:38:20|11535.1|11533.1|11534.1|11532.1|11535.1|11533.1|11534.1|11532.1|2
1655854710000|2022-06-21 23:38:30|11534.3|11532.3|11533.9|11531.9|11534.3|11532.3|11533.9|11531.9|5
1655854720000|2022-06-21 23:38:40|11533.6|11531.6|11534.3|11532.3|11534.3|11532.3|11533.6|11531.6|5
1655854730000|2022-06-21 23:38:50|11534.1|11532.1|11534.6|11532.6|11534.9|11532.9|11534.1|11532.1|3
1655854740000|2022-06-21 23:39:00|11534.5|11532.5|11535.1|11533.1|11535.8|11533.8|11534.5|11532.5|10
1655854750000|2022-06-21 23:39:10|11535.3|11533.3|11535.5|11533.5|11535.5|11533.5|11534.6|11532.6|1
1655854760000|2022-06-21 23:39:20|11535.6|11533.6|11535.6|11533.6|11536.1|11534.1|11535.5|11533.5|5
1655854770000|2022-06-21 23:39:30|11535.9|11533.9|11535.1|11533.1|11535.9|11533.9|11535.1|11533.1|4
1655854780000|2022-06-21 23:39:40|11535|11533|11535.4|11533.4|11535.5|11533.5|11534.8|11532.8|29
1655854790000|2022-06-21 23:39:50|11535.3|11533.3|11535.3|11533.3|11535.3|11533.3|11535.3|11533.3|0
1655854800000|2022-06-21 23:40:00|11535.4|11533.4|11535.9|11533.9|11536.1|11534.1|11535.4|11533.4|4
1655854810000|2022-06-21 23:40:10|11536.1|11534.1|11534.9|11532.9|11536.1|11534.1|11534|11532|22
1655854820000|2022-06-21 23:40:20|11535|11533|11534.9|11532.9|11535.4|11533.4|11534.9|11532.9|18
1655854830000|2022-06-21 23:40:30|11534.8|11532.8|11535.1|11533.1|11535.3|11533.3|11534.1|11532.1|11
1655854840000|2022-06-21 23:40:40|11535|11533|11534.4|11532.4|11535.4|11533.4|11534.4|11532.4|2
1655854850000|2022-06-21 23:40:50|11533.9|11531.9|11534.3|11532.3|11534.6|11532.6|11533.9|11531.9|8
1655854860000|2022-06-21 23:41:00|11534.1|11532.1|11533.9|11531.9|11534.1|11532.1|11533.8|11531.8|11
1655854870000|2022-06-21 23:41:10|11534|11532|11533.9|11531.9|11534.4|11532.4|11533.8|11531.8|5
1655854880000|2022-06-21 23:41:20|11533.8|11531.8|11533.4|11531.4|11533.8|11531.8|11533.3|11531.3|41
1655854890000|2022-06-21 23:41:30|11533.6|11531.6|11533|11531|11533.8|11531.8|11533|11531|3
1655854900000|2022-06-21 23:41:40|11532.9|11530.9|11532.6|11530.6|11533.4|11531.4|11532.5|11530.5|9
1655854910000|2022-06-21 23:41:50|11533.1|11531.1|11532.6|11530.6|11533.5|11531.5|11532.6|11530.6|8
1655854920000|2022-06-21 23:42:00|11532.5|11530.5|11533.3|11531.3|11533.3|11531.3|11532.5|11530.5|5
1655854930000|2022-06-21 23:42:10|11533.1|11531.1|11531.6|11529.6|11533.4|11531.4|11531.1|11529.1|24
1655854940000|2022-06-21 23:42:20|11531.5|11529.5|11531.6|11529.6|11532.3|11530.3|11531.3|11529.3|7
1655854950000|2022-06-21 23:42:30|11531.5|11529.5|11531.6|11529.6|11531.6|11529.6|11531.1|11529.1|6
1655854960000|2022-06-21 23:42:40|11531.8|11529.8|11531.3|11529.3|11532.4|11530.4|11531.1|11529.1|7
1655854970000|2022-06-21 23:42:50|11531.4|11529.4|11531.8|11529.8|11531.8|11529.8|11531.3|11529.3|2
1655854980000|2022-06-21 23:43:00|11531|11529|11531.1|11529.1|11532.1|11530.1|11531|11529|11
1655854990000|2022-06-21 23:43:10|11530.6|11528.6|11530.5|11528.5|11530.6|11528.6|11530.5|11528.5|2
1655855000000|2022-06-21 23:43:20|11530.4|11528.4|11529.9|11527.9|11530.5|11528.5|11529.9|11527.9|4
1655855010000|2022-06-21 23:43:30|11529.8|11527.8|11530.6|11528.6|11530.8|11528.8|11529.8|11527.8|8
1655855020000|2022-06-21 23:43:40|11530.5|11528.5|11530.4|11528.4|11530.5|11528.5|11530.4|11528.4|1
1655855030000|2022-06-21 23:43:50|11530.3|11528.3|11529.9|11527.9|11530.3|11528.3|11529.9|11527.9|1
1655855040000|2022-06-21 23:44:00|11529.6|11527.6|11529.6|11527.6|11529.9|11527.9|11529.1|11527.1|12
1655855050000|2022-06-21 23:44:10|11529.5|11527.5|11529.8|11527.8|11530.3|11528.3|11529.5|11527.5|4
1655855060000|2022-06-21 23:44:20|11530.1|11528.1|11531.1|11529.1|11531.5|11529.5|11530.1|11528.1|7
1655855070000|2022-06-21 23:44:30|11531.3|11529.3|11531.3|11529.3|11531.4|11529.4|11531.3|11529.3|0
1655855080000|2022-06-21 23:44:40|11530.5|11528.5|11530.9|11528.9|11530.9|11528.9|11530.5|11528.5|7
1655855090000|2022-06-21 23:44:50|11530.8|11528.8|11531.9|11529.9|11532.4|11530.4|11530.8|11528.8|7
1655855100000|2022-06-21 23:45:00|11532|11530|11531.5|11529.5|11532.1|11530.1|11530.5|11528.5|11
1655855110000|2022-06-21 23:45:10|11531.4|11529.4|11532|11530|11532.5|11530.5|11531.3|11529.3|7
1655855120000|2022-06-21 23:45:20|11531.8|11529.8|11531.5|11529.5|11532|11530|11531.1|11529.1|4
1655855130000|2022-06-21 23:45:30|11531.6|11529.6|11532.3|11530.3|11532.3|11530.3|11531.3|11529.3|3
1655855140000|2022-06-21 23:45:40|11532.4|11530.4|11532|11530|11532.4|11530.4|11532|11530|0
1655855150000|2022-06-21 23:45:50|11532.1|11530.1|11531.8|11529.8|11532.1|11530.1|11531.3|11529.3|3
1655855160000|2022-06-21 23:46:00|11532.3|11530.3|11532.5|11530.5|11533|11531|11532.3|11530.3|8
1655855170000|2022-06-21 23:46:10|11532.8|11530.8|11533.1|11531.1|11534.4|11532.4|11532.8|11530.8|10
1655855180000|2022-06-21 23:46:20|11533.3|11531.3|11533.6|11531.6|11533.6|11531.6|11533.1|11531.1|1
1655855190000|2022-06-21 23:46:30|11533.8|11531.8|11533.9|11531.9|11533.9|11531.9|11533.5|11531.5|0
1655855200000|2022-06-21 23:46:40|11534|11532|11534.6|11532.6|11535|11533|11533.8|11531.8|13
1655855210000|2022-06-21 23:46:50|11534.4|11532.4|11535|11533|11535.5|11533.5|11534.4|11532.4|8
1655855220000|2022-06-21 23:47:00|11535.1|11533.1|11536.3|11534.3|11536.5|11534.5|11535.1|11533.1|13
1655855230000|2022-06-21 23:47:10|11536.1|11534.1|11533.9|11531.9|11536.3|11534.3|11533.9|11531.9|9
1655855240000|2022-06-21 23:47:20|11534|11532|11535.8|11533.8|11536|11534|11534|11532|8
1655855250000|2022-06-21 23:47:30|11535.9|11533.9|11536|11534|11536.3|11534.3|11535.6|11533.6|7
1655855260000|2022-06-21 23:47:40|11536.1|11534.1|11536.8|11534.8|11536.8|11534.8|11536|11534|3
1655855270000|2022-06-21 23:47:50|11536.9|11534.9|11537.8|11535.8|11537.8|11535.8|11536.9|11534.9|11
1655855280000|2022-06-21 23:48:00|11537.9|11535.9|11538|11536|11538|11536|11537.9|11535.9|10
1655855290000|2022-06-21 23:48:10|11537|11535|11537|11535|11537.4|11535.4|11536.9|11534.9|18
1655855300000|2022-06-21 23:48:20|11536.9|11534.9|11537.6|11535.6|11538|11536|11536.6|11534.6|9
1655855310000|2022-06-21 23:48:30|11537.5|11535.5|11538|11536|11538|11536|11537.5|11535.5|13
1655855320000|2022-06-21 23:48:40|11537.9|11535.9|11539|11537|11539.4|11537.4|11537.9|11535.9|28
1655855330000|2022-06-21 23:48:50|11538.6|11536.6|11537.6|11535.6|11538.9|11536.9|11537.4|11535.4|7
1655855340000|2022-06-21 23:49:00|11537.5|11535.5|11538.3|11536.3|11538.5|11536.5|11537.3|11535.3|11
1655855350000|2022-06-21 23:49:10|11538.1|11536.1|11538.5|11536.5|11538.5|11536.5|11538|11536|2
1655855360000|2022-06-21 23:49:20|11538.9|11536.9|11538.9|11536.9|11539.1|11537.1|11538.9|11536.9|3
1655855370000|2022-06-21 23:49:30|11538.8|11536.8|11538|11536|11539|11537|11537.3|11535.3|12
1655855380000|2022-06-21 23:49:40|11538.1|11536.1|11538.1|11536.1|11538.1|11536.1|11538.1|11536.1|0
1655855390000|2022-06-21 23:49:50|11538|11536|11538|11536|11538|11536|11537.8|11535.8|1
1655855400000|2022-06-21 23:50:00|11538.1|11536.1|11538|11536|11538.3|11536.3|11537.9|11535.9|3
1655855410000|2022-06-21 23:50:10|11538.3|11536.3|11538.5|11536.5|11538.6|11536.6|11538.3|11536.3|0
1655855420000|2022-06-21 23:50:20|11538.4|11536.4|11539.8|11537.8|11539.8|11537.8|11538.4|11536.4|10
1655855430000|2022-06-21 23:50:30|11539.4|11537.4|11540.4|11538.4|11540.9|11538.9|11539.4|11537.4|32
1655855440000|2022-06-21 23:50:40|11540.3|11538.3|11541.6|11539.6|11542|11540|11540|11538|29
1655855450000|2022-06-21 23:50:50|11541.5|11539.5|11541.5|11539.5|11542.1|11540.1|11541.4|11539.4|14
1655855460000|2022-06-21 23:51:00|11541.4|11539.4|11542.3|11540.3|11542.3|11540.3|11540.9|11538.9|14
1655855470000|2022-06-21 23:51:10|11542.1|11540.1|11541|11539|11542.1|11540.1|11541|11539|8
1655855480000|2022-06-21 23:51:20|11540.9|11538.9|11541|11539|11541|11539|11540.6|11538.6|10
1655855490000|2022-06-21 23:51:30|11540.6|11538.6|11540.8|11538.8|11541|11539|11540.6|11538.6|3
1655855500000|2022-06-21 23:51:40|11540.9|11538.9|11540.6|11538.6|11541.1|11539.1|11540.6|11538.6|8
1655855510000|2022-06-21 23:51:50|11540.5|11538.5|11541.3|11539.3|11541.3|11539.3|11540.1|11538.1|6
1655855520000|2022-06-21 23:52:00|11541.8|11539.8|11542.4|11540.4|11542.4|11540.4|11541.8|11539.8|16
1655855530000|2022-06-21 23:52:10|11542.6|11540.6|11542.1|11540.1|11542.6|11540.6|11541.8|11539.8|9
1655855540000|2022-06-21 23:52:20|11542|11540|11541.3|11539.3|11542|11540|11541.1|11539.1|10
1655855550000|2022-06-21 23:52:30|11541.4|11539.4|11540|11538|11541.4|11539.4|11539.8|11537.8|15
1655855560000|2022-06-21 23:52:40|11539.9|11537.9|11538.8|11536.8|11539.9|11537.9|11538.8|11536.8|14
1655855570000|2022-06-21 23:52:50|11538.9|11536.9|11540|11538|11540|11538|11538.8|11536.8|9
1655855580000|2022-06-21 23:53:00|11539.4|11537.4|11540.8|11538.8|11540.8|11538.8|11538.8|11536.8|9
1655855590000|2022-06-21 23:53:10|11540|11538|11540|11538|11540.1|11538.1|11540|11538|10
1655855600000|2022-06-21 23:53:20|11539.9|11537.9|11539|11537|11539.9|11537.9|11538.9|11536.9|2
1655855610000|2022-06-21 23:53:30|11539.1|11537.1|11539.1|11537.1|11539.4|11537.4|11539|11537|3
1655855620000|2022-06-21 23:53:40|11538.9|11536.9|11539.8|11537.8|11539.9|11537.9|11538.9|11536.9|2
1655855630000|2022-06-21 23:53:50|11539.6|11537.6|11539.5|11537.5|11540.1|11538.1|11539.5|11537.5|8
1655855640000|2022-06-21 23:54:00|11539.6|11537.6|11540|11538|11540|11538|11539.4|11537.4|3
1655855650000|2022-06-21 23:54:10|11539.9|11537.9|11540.8|11538.8|11540.8|11538.8|11539.9|11537.9|14
1655855660000|2022-06-21 23:54:20|11540.6|11538.6|11541.5|11539.5|11541.6|11539.6|11540.6|11538.6|3
1655855670000|2022-06-21 23:54:30|11541.4|11539.4|11541|11539|11541.4|11539.4|11540.8|11538.8|7
1655855680000|2022-06-21 23:54:40|11541.1|11539.1|11540.1|11538.1|11541.1|11539.1|11540.1|11538.1|4
1655855690000|2022-06-21 23:54:50|11540.3|11538.3|11540.3|11538.3|11540.6|11538.6|11540.3|11538.3|1
1655855700000|2022-06-21 23:55:00|11540.6|11538.6|11541.5|11539.5|11541.5|11539.5|11540.6|11538.6|15
1655855710000|2022-06-21 23:55:10|11541.4|11539.4|11541.5|11539.5|11541.6|11539.6|11540.5|11538.5|5
1655855720000|2022-06-21 23:55:20|11541.4|11539.4|11541.8|11539.8|11541.8|11539.8|11540.9|11538.9|5
1655855730000|2022-06-21 23:55:30|11542.4|11540.4|11541.9|11539.9|11542.4|11540.4|11541.8|11539.8|11
1655855740000|2022-06-21 23:55:40|11542.1|11540.1|11543|11541|11543.1|11541.1|11542.1|11540.1|16
1655855750000|2022-06-21 23:55:50|11542.6|11540.6|11542.9|11540.9|11543|11541|11542.6|11540.6|6
1655855760000|2022-06-21 23:56:00|11543.1|11541.1|11542.1|11540.1|11543.5|11541.5|11542|11540|24
1655855770000|2022-06-21 23:56:10|11542.3|11540.3|11542|11540|11542.4|11540.4|11541.6|11539.6|9
1655855780000|2022-06-21 23:56:20|11541.9|11539.9|11541|11539|11541.9|11539.9|11540.8|11538.8|4
1655855790000|2022-06-21 23:56:30|11541.1|11539.1|11540.9|11538.9|11541.1|11539.1|11540.6|11538.6|3
1655855800000|2022-06-21 23:56:40|11541|11539|11541.3|11539.3|11541.6|11539.6|11541|11539|3
1655855810000|2022-06-21 23:56:50|11541.5|11539.5|11540.9|11538.9|11541.6|11539.6|11540.9|11538.9|1
1655855820000|2022-06-21 23:57:00|11540.8|11538.8|11539.9|11537.9|11540.9|11538.9|11539.5|11537.5|13
1655855830000|2022-06-21 23:57:10|11540|11538|11540.8|11538.8|11541|11539|11540|11538|4
1655855840000|2022-06-21 23:57:20|11540.9|11538.9|11540.6|11538.6|11541|11539|11540.4|11538.4|1
1655855850000|2022-06-21 23:57:30|11540.4|11538.4|11540.5|11538.5|11540.6|11538.6|11540.1|11538.1|6
1655855860000|2022-06-21 23:57:40|11540.6|11538.6|11540.1|11538.1|11540.6|11538.6|11539.9|11537.9|1
1655855870000|2022-06-21 23:57:50|11539.5|11537.5|11540.3|11538.3|11540.8|11538.8|11539.5|11537.5|14
1655855880000|2022-06-21 23:58:00|11540.4|11538.4|11540.5|11538.5|11540.5|11538.5|11540.1|11538.1|4
1655855890000|2022-06-21 23:58:10|11540.4|11538.4|11540.8|11538.8|11540.9|11538.9|11540.4|11538.4|5
1655855900000|2022-06-21 23:58:20|11540.6|11538.6|11539.9|11537.9|11540.6|11538.6|11539.9|11537.9|3
1655855910000|2022-06-21 23:58:30|11540.3|11538.3|11540.3|11538.3|11540.4|11538.4|11539.6|11537.6|14
1655855920000|2022-06-21 23:58:40|11540.1|11538.1|11540.5|11538.5|11540.5|11538.5|11539.5|11537.5|8
1655855930000|2022-06-21 23:58:50|11540.4|11538.4|11541|11539|11541|11539|11539.9|11537.9|5
1655855940000|2022-06-21 23:59:00|11540.8|11538.8|11541.4|11539.4|11541.4|11539.4|11540.8|11538.8|4
1655855950000|2022-06-21 23:59:10|11541.3|11539.3|11541.3|11539.3|11541.5|11539.5|11541.3|11539.3|3
1655855960000|2022-06-21 23:59:20|||||||||2
1655855970000|2022-06-21 23:59:30|11541.5|11539.5|11541.3|11539.3|11541.8|11539.8|11541.3|11539.3|5
1655855980000|2022-06-21 23:59:40|11541|11539|11541.3|11539.3|11541.4|11539.4|11540.9|11538.9|3
1655855990000|2022-06-21 23:59:50|11541.4|11539.4|11541|11539|11541.6|11539.6|11541|11539|8
1655856000000|2022-06-22 00:00:00|11541.1|11539.1|11544|11542|11544.1|11542.1|11541.1|11539.1|34
1655856010000|2022-06-22 00:00:10|11543.8|11541.8|11536.9|11534.9|11543.8|11541.8|11536.8|11534.8|35
1655856020000|2022-06-22 00:00:20|11536.8|11534.8|11538|11536|11538|11536|11535.3|11533.3|37
1655856030000|2022-06-22 00:00:30|11538.1|11536.1|11537.4|11535.4|11538.3|11536.3|11536.8|11534.8|25
1655856040000|2022-06-22 00:00:40|11537.3|11535.3|11536.8|11534.8|11537.3|11535.3|11535.6|11533.6|31
1655856050000|2022-06-22 00:00:50|11537|11535|11536|11534|11537.1|11535.1|11536|11534|18
1655856060000|2022-06-22 00:01:00|11535|11533|11535|11533|11535.4|11533.4|11533.3|11531.3|33
1655856070000|2022-06-22 00:01:10|11534.5|11532.5|11537.8|11535.8|11538.1|11536.1|11534.5|11532.5|24
1655856080000|2022-06-22 00:01:20|11537.1|11535.1|11538.8|11536.8|11539.3|11537.3|11536.9|11534.9|8
1655856090000|2022-06-22 00:01:30|11538.9|11536.9|11537.8|11535.8|11539.1|11537.1|11537.3|11535.3|17
1655856100000|2022-06-22 00:01:40|11537.5|11535.5|11539.6|11537.6|11540.1|11538.1|11537.3|11535.3|16
1655856110000|2022-06-22 00:01:50|11539.8|11537.8|11540|11538|11541|11539|11539.3|11537.3|14
1655856120000|2022-06-22 00:02:00|11539.9|11537.9|11539.4|11537.4|11540.8|11538.8|11538.9|11536.9|21
1655856130000|2022-06-22 00:02:10|11539.5|11537.5|11539|11537|11540|11538|11538.1|11536.1|28
1655856140000|2022-06-22 00:02:20|11538.9|11536.9|11541.1|11539.1|11541.1|11539.1|11538.6|11536.6|16
1655856150000|2022-06-22 00:02:30|11541.3|11539.3|11540.3|11538.3|11541.6|11539.6|11540.3|11538.3|13
1655856160000|2022-06-22 00:02:40|11540.6|11538.6|11540|11538|11541|11539|11539.6|11537.6|9
1655856170000|2022-06-22 00:02:50|11540.3|11538.3|11536.6|11534.6|11540.3|11538.3|11536.6|11534.6|14
1655856180000|2022-06-22 00:03:00|11536.8|11534.8|11534.6|11532.6|11537.3|11535.3|11534.6|11532.6|27
1655856190000|2022-06-22 00:03:10|11534.4|11532.4|11536.5|11534.5|11536.5|11534.5|11533.5|11531.5|22
1655856200000|2022-06-22 00:03:20|11536.6|11534.6|11537.3|11535.3|11538.6|11536.6|11536.4|11534.4|21
1655856210000|2022-06-22 00:03:30|11537.4|11535.4|11534.8|11532.8|11537.6|11535.6|11534.8|11532.8|16
1655856220000|2022-06-22 00:03:40|11534.6|11532.6|11535|11533|11536|11534|11533.8|11531.8|13
1655856230000|2022-06-22 00:03:50|11535.3|11533.3|11536.3|11534.3|11536.4|11534.4|11535.1|11533.1|4
1655856240000|2022-06-22 00:04:00|11536|11534|11535.4|11533.4|11537.1|11535.1|11535.4|11533.4|8
1655856250000|2022-06-22 00:04:10|11535|11533|11531.8|11529.8|11535.3|11533.3|11531.8|11529.8|23
1655856260000|2022-06-22 00:04:20|11531.6|11529.6|11532.8|11530.8|11532.8|11530.8|11531.3|11529.3|16
1655856270000|2022-06-22 00:04:30|11532.6|11530.6|11532.8|11530.8|11532.8|11530.8|11531.8|11529.8|15
1655856280000|2022-06-22 00:04:40|11532.9|11530.9|11531.8|11529.8|11533.3|11531.3|11531.8|11529.8|6
1655856290000|2022-06-22 00:04:50|11531.9|11529.9|11532|11530|11532.4|11530.4|11531.3|11529.3|5
1655856300000|2022-06-22 00:05:00|11531.8|11529.8|11529.6|11527.6|11531.9|11529.9|11529.3|11527.3|32
1655856310000|2022-06-22 00:05:10|11529.8|11527.8|11530|11528|11531.5|11529.5|11529.6|11527.6|6
1655856320000|2022-06-22 00:05:20|11530.1|11528.1|11530.6|11528.6|11531.6|11529.6|11530|11528|11
1655856330000|2022-06-22 00:05:30|11530.4|11528.4|11531.3|11529.3|11532.3|11530.3|11530.4|11528.4|20
1655856340000|2022-06-22 00:05:40|11531.4|11529.4|11532.1|11530.1|11532.4|11530.4|11531.4|11529.4|7
1655856350000|2022-06-22 00:05:50|11532|11530|11530|11528|11532|11530|11529.8|11527.8|12
1655856360000|2022-06-22 00:06:00|11529.9|11527.9|11529.8|11527.8|11530.9|11528.9|11529.6|11527.6|13
1655856370000|2022-06-22 00:06:10|11529.6|11527.6|11529.3|11527.3|11529.6|11527.6|11528.5|11526.5|17
1655856380000|2022-06-22 00:06:20|11529|11527|11524.5|11522.5|11529|11527|11524.1|11522.1|39
1655856390000|2022-06-22 00:06:30|11524.6|11522.6|11523.5|11521.5|11524.8|11522.8|11522.5|11520.5|34
1655856400000|2022-06-22 00:06:40|11523.6|11521.6|11526|11524|11526.1|11524.1|11523.5|11521.5|15
1655856410000|2022-06-22 00:06:50|11526.1|11524.1|11524.5|11522.5|11526.4|11524.4|11524.5|11522.5|9
1655856420000|2022-06-22 00:07:00|11524.6|11522.6|11525.4|11523.4|11527.3|11525.3|11524.6|11522.6|29
1655856430000|2022-06-22 00:07:10|11525.6|11523.6|11524.4|11522.4|11525.6|11523.6|11524|11522|8
1655856440000|2022-06-22 00:07:20|11524.5|11522.5|11524.6|11522.6|11525.4|11523.4|11524.3|11522.3|6
1655856450000|2022-06-22 00:07:30|11524.5|11522.5|11525.3|11523.3|11525.4|11523.4|11524.5|11522.5|4
1655856460000|2022-06-22 00:07:40|11525.5|11523.5|11527|11525|11527|11525|11525.5|11523.5|13
1655856470000|2022-06-22 00:07:50|11526.9|11524.9|11526.9|11524.9|11526.9|11524.9|11525.8|11523.8|3
1655856480000|2022-06-22 00:08:00|11526.8|11524.8|11526.1|11524.1|11526.8|11524.8|11525.4|11523.4|9
1655856490000|2022-06-22 00:08:10|11526.8|11524.8|11525.4|11523.4|11526.8|11524.8|11525.4|11523.4|12
1655856500000|2022-06-22 00:08:20|11525.5|11523.5|11524.8|11522.8|11525.6|11523.6|11524.6|11522.6|4
1655856510000|2022-06-22 00:08:30|11524.6|11522.6|11523.9|11521.9|11524.6|11522.6|11523.8|11521.8|16
1655856520000|2022-06-22 00:08:40|11523.8|11521.8|11520.1|11518.1|11524.1|11522.1|11519.1|11517.1|116
1655856530000|2022-06-22 00:08:50|11520|11518|11517.6|11515.6|11520|11518|11516.6|11514.6|101
1655856540000|2022-06-22 00:09:00|11517.5|11515.5|11512.1|11510.1|11517.5|11515.5|11511|11509|204
1655856550000|2022-06-22 00:09:10|11512.3|11510.3|11512|11510|11512.9|11510.9|11510.8|11508.8|58
1655856560000|2022-06-22 00:09:20|11511.9|11509.9|11512.9|11510.9|11514|11512|11511.3|11509.3|26
1655856570000|2022-06-22 00:09:30|11512.8|11510.8|11512.8|11510.8|11513.1|11511.1|11510.3|11508.3|63
1655856580000|2022-06-22 00:09:40|11512.9|11510.9|11513.5|11511.5|11513.9|11511.9|11511.8|11509.8|15
1655856590000|2022-06-22 00:09:50|11513.4|11511.4|11514.6|11512.6|11515|11513|11513.4|11511.4|36
1655856600000|2022-06-22 00:10:00|11514.8|11512.8|11514.3|11512.3|11515.5|11513.5|11513.5|11511.5|33
1655856610000|2022-06-22 00:10:10|11514.5|11512.5|11514|11512|11515.9|11513.9|11513.6|11511.6|21
1655856620000|2022-06-22 00:10:20|11513.9|11511.9|11513.4|11511.4|11514.4|11512.4|11513.3|11511.3|12
1655856630000|2022-06-22 00:10:30|11513.5|11511.5|11513.9|11511.9|11514.1|11512.1|11513.5|11511.5|3
1655856640000|2022-06-22 00:10:40|11513.4|11511.4|11512.1|11510.1|11513.6|11511.6|11512|11510|16
1655856650000|2022-06-22 00:10:50|11512|11510|11511.4|11509.4|11512.1|11510.1|11511.1|11509.1|13
1655856660000|2022-06-22 00:11:00|11511.3|11509.3|11511.8|11509.8|11512.8|11510.8|11510.6|11508.6|28
1655856670000|2022-06-22 00:11:10|11511.6|11509.6|11514|11512|11514.1|11512.1|11511.6|11509.6|12
1655856680000|2022-06-22 00:11:20|11513.5|11511.5|11513.9|11511.9|11514.1|11512.1|11513|11511|5
1655856690000|2022-06-22 00:11:30|11514.1|11512.1|11514|11512|11514.1|11512.1|11512.6|11510.6|8
1655856700000|2022-06-22 00:11:40|11513.9|11511.9|11513.1|11511.1|11514.6|11512.6|11513|11511|16
1655856710000|2022-06-22 00:11:50|11513|11511|11513|11511|11513.1|11511.1|11510.4|11508.4|34
1655856720000|2022-06-22 00:12:00|11513.1|11511.1|11511.3|11509.3|11513.1|11511.1|11510.9|11508.9|21
1655856730000|2022-06-22 00:12:10|11511.1|11509.1|11509.9|11507.9|11511.3|11509.3|11509.6|11507.6|8
1655856740000|2022-06-22 00:12:20|11509.8|11507.8|11510.5|11508.5|11510.5|11508.5|11509.8|11507.8|22
1655856750000|2022-06-22 00:12:30|11510.4|11508.4|11509.4|11507.4|11510.8|11508.8|11509.4|11507.4|28
1655856760000|2022-06-22 00:12:40|11509.5|11507.5|11510.4|11508.4|11510.6|11508.6|11509.3|11507.3|29
1655856770000|2022-06-22 00:12:50|11510.5|11508.5|11510.6|11508.6|11511.3|11509.3|11510.1|11508.1|13
1655856780000|2022-06-22 00:13:00|11510.5|11508.5|11510.4|11508.4|11510.9|11508.9|11510|11508|13
1655856790000|2022-06-22 00:13:10|11510.5|11508.5|11510.3|11508.3|11510.9|11508.9|11510|11508|23
1655856800000|2022-06-22 00:13:20|11509.9|11507.9|11509.6|11507.6|11509.9|11507.9|11509.4|11507.4|11
1655856810000|2022-06-22 00:13:30|11509.5|11507.5|11506.4|11504.4|11509.5|11507.5|11506.1|11504.1|104
1655856820000|2022-06-22 00:13:40|11505.1|11503.1|11504|11502|11505.8|11503.8|11503.8|11501.8|80
1655856830000|2022-06-22 00:13:50|11503.6|11501.6|11504.9|11502.9|11505.1|11503.1|11503.6|11501.6|48
1655856840000|2022-06-22 00:14:00|11504.8|11502.8|11503.5|11501.5|11504.8|11502.8|11503.3|11501.3|45
1655856850000|2022-06-22 00:14:10|11503.9|11501.9|11504.9|11502.9|11506.6|11504.6|11503.6|11501.6|40
1655856860000|2022-06-22 00:14:20|11505|11503|11507.9|11505.9|11507.9|11505.9|11504.8|11502.8|25
1655856870000|2022-06-22 00:14:30|11508.3|11506.3|11507.5|11505.5|11508.4|11506.4|11507.1|11505.1|18
1655856880000|2022-06-22 00:14:40|11507.4|11505.4|11506.3|11504.3|11507.4|11505.4|11505.8|11503.8|14
1655856890000|2022-06-22 00:14:50|11506.4|11504.4|11507.3|11505.3|11507.3|11505.3|11506.3|11504.3|11
1655856900000|2022-06-22 00:15:00|11507|11505|11503.8|11501.8|11507|11505|11501.9|11499.9|110
1655856910000|2022-06-22 00:15:10|11503.9|11501.9|11502.4|11500.4|11504.1|11502.1|11501.9|11499.9|19
1655856920000|2022-06-22 00:15:20|11502.5|11500.5|11503.1|11501.1|11503.1|11501.1|11502.3|11500.3|18
1655856930000|2022-06-22 00:15:30|11503.3|11501.3|11502.8|11500.8|11504.3|11502.3|11501.5|11499.5|35
1655856940000|2022-06-22 00:15:40|11502.3|11500.3|11502.9|11500.9|11503.3|11501.3|11502.1|11500.1|17
1655856950000|2022-06-22 00:15:50|11502.6|11500.6|11506.3|11504.3|11506.4|11504.4|11502.6|11500.6|77
1655856960000|2022-06-22 00:16:00|11506.1|11504.1|11509.4|11507.4|11509.4|11507.4|11504.9|11502.9|54
1655856970000|2022-06-22 00:16:10|11509.5|11507.5|11509.5|11507.5|11510.1|11508.1|11509.3|11507.3|21
1655856980000|2022-06-22 00:16:20|11509.6|11507.6|11509.5|11507.5|11510.4|11508.4|11509.3|11507.3|28
1655856990000|2022-06-22 00:16:30|11509.4|11507.4|11509.5|11507.5|11509.9|11507.9|11509.3|11507.3|9
1655857000000|2022-06-22 00:16:40|11509.6|11507.6|11510.6|11508.6|11510.9|11508.9|11509.4|11507.4|46
1655857010000|2022-06-22 00:16:50|11510.5|11508.5|11511.5|11509.5|11511.8|11509.8|11510.4|11508.4|24
1655857020000|2022-06-22 00:17:00|11511.4|11509.4|11512.4|11510.4|11512.5|11510.5|11511.3|11509.3|27
1655857030000|2022-06-22 00:17:10|11512.3|11510.3|11513.6|11511.6|11513.9|11511.9|11511.6|11509.6|43
1655857040000|2022-06-22 00:17:20|11513.8|11511.8|11513.4|11511.4|11514.1|11512.1|11512.1|11510.1|40
1655857050000|2022-06-22 00:17:30|11513.3|11511.3|11513.3|11511.3|11513.9|11511.9|11513.1|11511.1|16
1655857060000|2022-06-22 00:17:40|11513.4|11511.4|11513.9|11511.9|11513.9|11511.9|11513.4|11511.4|6
1655857070000|2022-06-22 00:17:50|11513.5|11511.5|11512.9|11510.9|11514.1|11512.1|11512.6|11510.6|20
1655857080000|2022-06-22 00:18:00|11513|11511|11512.1|11510.1|11513.8|11511.8|11512|11510|13
1655857090000|2022-06-22 00:18:10|11512|11510|11512.6|11510.6|11513.4|11511.4|11511.6|11509.6|9
1655857100000|2022-06-22 00:18:20|11512.5|11510.5|11511.3|11509.3|11512.5|11510.5|11510.5|11508.5|12
1655857110000|2022-06-22 00:18:30|11511.9|11509.9|11510.5|11508.5|11512.4|11510.4|11510.5|11508.5|19
1655857120000|2022-06-22 00:18:40|11510.6|11508.6|11509.9|11507.9|11511.4|11509.4|11509.8|11507.8|6
1655857130000|2022-06-22 00:18:50|11509.8|11507.8|11510|11508|11510.3|11508.3|11509.8|11507.8|6
1655857140000|2022-06-22 00:19:00|11509.3|11507.3|11512.8|11510.8|11513.1|11511.1|11509.3|11507.3|18
1655857150000|2022-06-22 00:19:10|11512.6|11510.6|11510.8|11508.8|11513|11511|11510.3|11508.3|11
1655857160000|2022-06-22 00:19:20|11510.4|11508.4|11509.8|11507.8|11510.8|11508.8|11509.5|11507.5|7
1655857170000|2022-06-22 00:19:30|11509.6|11507.6|11509.5|11507.5|11510.3|11508.3|11509.5|11507.5|4
1655857180000|2022-06-22 00:19:40|11509.6|11507.6|11510.9|11508.9|11510.9|11508.9|11508.9|11506.9|13
1655857190000|2022-06-22 00:19:50|11510.6|11508.6|11510.4|11508.4|11510.6|11508.6|11509.6|11507.6|4
1655857200000|2022-06-22 00:20:00|11510.3|11508.3|11512.6|11510.6|11512.8|11510.8|11510|11508|10
1655857210000|2022-06-22 00:20:10|11512.8|11510.8|11514.4|11512.4|11514.4|11512.4|11512.8|11510.8|13
1655857220000|2022-06-22 00:20:20|11514.1|11512.1|11514.8|11512.8|11514.8|11512.8|11513.6|11511.6|21
1655857230000|2022-06-22 00:20:30|11515.1|11513.1|11513.6|11511.6|11515.1|11513.1|11513.6|11511.6|19
1655857240000|2022-06-22 00:20:40|11513.8|11511.8|11512|11510|11514.1|11512.1|11511.8|11509.8|24
1655857250000|2022-06-22 00:20:50|11512.1|11510.1|11513.5|11511.5|11513.9|11511.9|11512|11510|5
1655857260000|2022-06-22 00:21:00|11513.6|11511.6|11513.9|11511.9|11515.1|11513.1|11513.6|11511.6|13
1655857270000|2022-06-22 00:21:10|11514|11512|11517.9|11515.9|11517.9|11515.9|11514|11512|46
1655857280000|2022-06-22 00:21:20|11517.8|11515.8|11516|11514|11518.1|11516.1|11515.9|11513.9|31
1655857290000|2022-06-22 00:21:30|11515.9|11513.9|11516.8|11514.8|11516.8|11514.8|11515.4|11513.4|17
1655857300000|2022-06-22 00:21:40|11516.6|11514.6|11514.8|11512.8|11516.6|11514.6|11514.6|11512.6|33
1655857310000|2022-06-22 00:21:50|11514.3|11512.3|11515.9|11513.9|11516.1|11514.1|11514.3|11512.3|12
1655857320000|2022-06-22 00:22:00|11516.1|11514.1|11513.9|11511.9|11516.6|11514.6|11513.1|11511.1|17
1655857330000|2022-06-22 00:22:10|11513.5|11511.5|11512.9|11510.9|11513.5|11511.5|11512.9|11510.9|8
1655857340000|2022-06-22 00:22:20|11512.6|11510.6|11512.5|11510.5|11513|11511|11512|11510|13
1655857350000|2022-06-22 00:22:30|11512.4|11510.4|11512.9|11510.9|11512.9|11510.9|11512.1|11510.1|2
1655857360000|2022-06-22 00:22:40|11513.8|11511.8|11512.8|11510.8|11513.8|11511.8|11512.3|11510.3|15
1655857370000|2022-06-22 00:22:50|11512.6|11510.6|11513.3|11511.3|11513.8|11511.8|11512.3|11510.3|4
1655857380000|2022-06-22 00:23:00|11513|11511|11513.3|11511.3|11514.1|11512.1|11512.8|11510.8|10
1655857390000|2022-06-22 00:23:10|11513.1|11511.1|11512|11510|11513.3|11511.3|11512|11510|17
1655857400000|2022-06-22 00:23:20|11511.9|11509.9|11512.5|11510.5|11512.6|11510.6|11511.6|11509.6|7
1655857410000|2022-06-22 00:23:30|11512.6|11510.6|11512.4|11510.4|11513.3|11511.3|11512.1|11510.1|2
1655857420000|2022-06-22 00:23:40|11512.3|11510.3|11512.3|11510.3|11512.5|11510.5|11511.5|11509.5|7
1655857430000|2022-06-22 00:23:50|11512.1|11510.1|11510.9|11508.9|11512.1|11510.1|11510.8|11508.8|12
1655857440000|2022-06-22 00:24:00|11510.8|11508.8|11508.8|11506.8|11510.8|11508.8|11508.3|11506.3|25
1655857450000|2022-06-22 00:24:10|11508.6|11506.6|11509|11507|11509.5|11507.5|11508.6|11506.6|6
1655857460000|2022-06-22 00:24:20|11508.9|11506.9|11507.8|11505.8|11509|11507|11507.8|11505.8|23
1655857470000|2022-06-22 00:24:30|11507.6|11505.6|11507.5|11505.5|11507.8|11505.8|11507.4|11505.4|3
1655857480000|2022-06-22 00:24:40|11507.8|11505.8|11506|11504|11507.8|11505.8|11505.8|11503.8|38
1655857490000|2022-06-22 00:24:50|11505.9|11503.9|11503.1|11501.1|11505.9|11503.9|11503.1|11501.1|32
1655857500000|2022-06-22 00:25:00|11503|11501|11502.6|11500.6|11504.3|11502.3|11502.5|11500.5|27
1655857510000|2022-06-22 00:25:10|11502.5|11500.5|11504.8|11502.8|11504.8|11502.8|11502.4|11500.4|13
1655857520000|2022-06-22 00:25:20|11504.5|11502.5|11507.1|11505.1|11507.1|11505.1|11504.5|11502.5|14
1655857530000|2022-06-22 00:25:30|11507|11505|11507|11505|11508.5|11506.5|11506.8|11504.8|11
1655857540000|2022-06-22 00:25:40|11507.1|11505.1|11508.4|11506.4|11508.6|11506.6|11507.1|11505.1|2
1655857550000|2022-06-22 00:25:50|11509.4|11507.4|11509.8|11507.8|11510|11508|11508.3|11506.3|18
1655857560000|2022-06-22 00:26:00|11509.9|11507.9|11511.4|11509.4|11512.4|11510.4|11509.8|11507.8|22
1655857570000|2022-06-22 00:26:10|11511.3|11509.3|11510.3|11508.3|11511.8|11509.8|11510.3|11508.3|6
1655857580000|2022-06-22 00:26:20|11510.5|11508.5|11512.8|11510.8|11512.9|11510.9|11509.5|11507.5|20
1655857590000|2022-06-22 00:26:30|11512.9|11510.9|11512.4|11510.4|11513.9|11511.9|11512|11510|19
1655857600000|2022-06-22 00:26:40|11512.1|11510.1|11512.9|11510.9|11512.9|11510.9|11511.8|11509.8|11
1655857610000|2022-06-22 00:26:50|11512.8|11510.8|11512|11510|11512.9|11510.9|11511.9|11509.9|1
1655857620000|2022-06-22 00:27:00|11511.9|11509.9|11512|11510|11513|11511|11511.3|11509.3|7
1655857630000|2022-06-22 00:27:10|11512.1|11510.1|11511.9|11509.9|11512.6|11510.6|11511|11509|15
1655857640000|2022-06-22 00:27:20|11511.8|11509.8|11514.8|11512.8|11515.1|11513.1|11511.3|11509.3|31
1655857650000|2022-06-22 00:27:30|11514.6|11512.6|11514.8|11512.8|11515|11513|11514.1|11512.1|7
1655857660000|2022-06-22 00:27:40|11514.9|11512.9|11514.4|11512.4|11514.9|11512.9|11514.3|11512.3|7
1655857670000|2022-06-22 00:27:50|11515.1|11513.1|11515.5|11513.5|11515.5|11513.5|11514.8|11512.8|15
1655857680000|2022-06-22 00:28:00|11515.6|11513.6|11515.5|11513.5|11516.8|11514.8|11515.4|11513.4|21
1655857690000|2022-06-22 00:28:10|11515.4|11513.4|11514.8|11512.8|11515.4|11513.4|11514.1|11512.1|11
1655857700000|2022-06-22 00:28:20|11514.5|11512.5|11514.6|11512.6|11515|11513|11514.4|11512.4|11
1655857710000|2022-06-22 00:28:30|11514.5|11512.5|11514.8|11512.8|11515.3|11513.3|11514.4|11512.4|10
1655857720000|2022-06-22 00:28:40|11514.6|11512.6|11514.8|11512.8|11515.3|11513.3|11514.5|11512.5|18
1655857730000|2022-06-22 00:28:50|11514.6|11512.6|11516.1|11514.1|11516.1|11514.1|11514.5|11512.5|8
1655857740000|2022-06-22 00:29:00|11516|11514|11515.5|11513.5|11516.1|11514.1|11514.6|11512.6|11
1655857750000|2022-06-22 00:29:10|11515.8|11513.8|11515.9|11513.9|11516.1|11514.1|11515.5|11513.5|4
1655857760000|2022-06-22 00:29:20|11516|11514|11515.4|11513.4|11516|11514|11515|11513|4
1655857770000|2022-06-22 00:29:30|11515.3|11513.3|11512.8|11510.8|11515.3|11513.3|11512.8|11510.8|28
1655857780000|2022-06-22 00:29:40|11512.6|11510.6|11512.9|11510.9|11513.1|11511.1|11511.5|11509.5|6
1655857790000|2022-06-22 00:29:50|11513|11511|11514.5|11512.5|11514.5|11512.5|11512.6|11510.6|7
1655857800000|2022-06-22 00:30:00|11514.6|11512.6|11514.6|11512.6|11514.9|11512.9|11513.9|11511.9|5
1655857810000|2022-06-22 00:30:10|11514.8|11512.8|11514.6|11512.6|11516.1|11514.1|11514.6|11512.6|11
1655857820000|2022-06-22 00:30:20|11514.5|11512.5|11514.6|11512.6|11514.8|11512.8|11513.3|11511.3|3
1655857830000|2022-06-22 00:30:30|11515.1|11513.1|11515.3|11513.3|11515.3|11513.3|11515.1|11513.1|4
1655857840000|2022-06-22 00:30:40|11515.1|11513.1|11514.5|11512.5|11515.6|11513.6|11514.5|11512.5|3
1655857850000|2022-06-22 00:30:50|11514.4|11512.4|11514.3|11512.3|11514.8|11512.8|11513.5|11511.5|14
1655857860000|2022-06-22 00:31:00|11514.4|11512.4|11514.8|11512.8|11516|11514|11514.3|11512.3|6
1655857870000|2022-06-22 00:31:10|11515|11513|11515.6|11513.6|11515.8|11513.8|11513.8|11511.8|7
1655857880000|2022-06-22 00:31:20|11515.5|11513.5|11514.3|11512.3|11515.6|11513.6|11514.3|11512.3|4
1655857890000|2022-06-22 00:31:30|11514.4|11512.4|11513.4|11511.4|11515|11513|11513.3|11511.3|5
1655857900000|2022-06-22 00:31:40|11513.3|11511.3|11513|11511|11513.5|11511.5|11512.6|11510.6|6
1655857910000|2022-06-22 00:31:50|11513.1|11511.1|11512.6|11510.6|11513.9|11511.9|11512.6|11510.6|6
1655857920000|2022-06-22 00:32:00|11512.8|11510.8|11511.9|11509.9|11513.9|11511.9|11511.5|11509.5|7
1655857930000|2022-06-22 00:32:10|11512|11510|11512|11510|11512.1|11510.1|11510.6|11508.6|9
1655857940000|2022-06-22 00:32:20|11512.3|11510.3|11510.8|11508.8|11513|11511|11510.8|11508.8|10
1655857950000|2022-06-22 00:32:30|11510.6|11508.6|11511.1|11509.1|11511.3|11509.3|11510.4|11508.4|4
1655857960000|2022-06-22 00:32:40|11511.3|11509.3|11510.4|11508.4|11511.4|11509.4|11510.3|11508.3|5
1655857970000|2022-06-22 00:32:50|11510.5|11508.5|11510.1|11508.1|11510.5|11508.5|11509|11507|19
1655857980000|2022-06-22 00:33:00|11510.4|11508.4|11508.9|11506.9|11510.5|11508.5|11508.9|11506.9|12
1655857990000|2022-06-22 00:33:10|11509.1|11507.1|11506.5|11504.5|11509.3|11507.3|11506.5|11504.5|33
1655858000000|2022-06-22 00:33:20|11506.3|11504.3|11506.3|11504.3|11507|11505|11505.9|11503.9|15
1655858010000|2022-06-22 00:33:30|11505.3|11503.3|11502.8|11500.8|11505.8|11503.8|11501.4|11499.4|90
1655858020000|2022-06-22 00:33:40|11502.6|11500.6|11505.8|11503.8|11506.3|11504.3|11502.5|11500.5|28
1655858030000|2022-06-22 00:33:50|11505.6|11503.6|11505|11503|11505.9|11503.9|11504.5|11502.5|9
1655858040000|2022-06-22 00:34:00|11504.9|11502.9|11504.3|11502.3|11505.4|11503.4|11504|11502|24
1655858050000|2022-06-22 00:34:10|11504.4|11502.4|11503.5|11501.5|11504.6|11502.6|11503.4|11501.4|33
1655858060000|2022-06-22 00:34:20|11503.4|11501.4|11502|11500|11503.6|11501.6|11501.3|11499.3|51
1655858070000|2022-06-22 00:34:30|11501.8|11499.8|11501.8|11499.8|11502.3|11500.3|11501.1|11499.1|17
1655858080000|2022-06-22 00:34:40|11501.9|11499.9|11498.5|11496.5|11502.1|11500.1|11498.1|11496.1|72
1655858090000|2022-06-22 00:34:50|11498.3|11496.3|11498.4|11496.4|11498.6|11496.6|11497.5|11495.5|29
1655858100000|2022-06-22 00:35:00|11498.3|11496.3|11501.1|11499.1|11501.1|11499.1|11498.3|11496.3|48
1655858110000|2022-06-22 00:35:10|11501.5|11499.5|11500|11498|11502.3|11500.3|11499|11497|18
1655858120000|2022-06-22 00:35:20|11500.9|11498.9|11501.5|11499.5|11502|11500|11500.4|11498.4|9
1655858130000|2022-06-22 00:35:30|11501.4|11499.4|11502.4|11500.4|11502.4|11500.4|11500.8|11498.8|9
1655858140000|2022-06-22 00:35:40|11501.6|11499.6|11504.5|11502.5|11504.6|11502.6|11501.6|11499.6|15
1655858150000|2022-06-22 00:35:50|11504.4|11502.4|11505.8|11503.8|11506|11504|11504.4|11502.4|11
1655858160000|2022-06-22 00:36:00|11505.9|11503.9|11502.4|11500.4|11505.9|11503.9|11502.3|11500.3|12
1655858170000|2022-06-22 00:36:10|11502.3|11500.3|11507|11505|11507.1|11505.1|11502|11500|30
1655858180000|2022-06-22 00:36:20|11507.1|11505.1|11507.6|11505.6|11508.1|11506.1|11506.9|11504.9|13
1655858190000|2022-06-22 00:36:30|11507.8|11505.8|11506.6|11504.6|11507.8|11505.8|11506.5|11504.5|2
1655858200000|2022-06-22 00:36:40|11506.8|11504.8|11507|11505|11507.3|11505.3|11506.3|11504.3|7
1655858210000|2022-06-22 00:36:50|11507.1|11505.1|11507.4|11505.4|11507.4|11505.4|11505.9|11503.9|10
1655858220000|2022-06-22 00:37:00|11507.5|11505.5|11507.6|11505.6|11508|11506|11507|11505|11
1655858230000|2022-06-22 00:37:10|11507.5|11505.5|11507.3|11505.3|11507.6|11505.6|11507|11505|0
1655858240000|2022-06-22 00:37:20|11507.1|11505.1|11504.1|11502.1|11507.3|11505.3|11501.9|11499.9|65
1655858250000|2022-06-22 00:37:30|11504.3|11502.3|11504.1|11502.1|11504.3|11502.3|11503|11501|15
1655858260000|2022-06-22 00:37:40|11504.5|11502.5|11504|11502|11505.3|11503.3|11504|11502|6
1655858270000|2022-06-22 00:37:50|11504.1|11502.1|11502.3|11500.3|11504.3|11502.3|11502.3|11500.3|13
1655858280000|2022-06-22 00:38:00|11502.1|11500.1|11502.5|11500.5|11502.5|11500.5|11501.8|11499.8|6
1655858290000|2022-06-22 00:38:10|11502.4|11500.4|11504.1|11502.1|11504.4|11502.4|11502.4|11500.4|22
1655858300000|2022-06-22 00:38:20|11504.8|11502.8|11504.3|11502.3|11505.3|11503.3|11504|11502|9
1655858310000|2022-06-22 00:38:30|11504.1|11502.1|11504.6|11502.6|11504.8|11502.8|11503.8|11501.8|1
1655858320000|2022-06-22 00:38:40|11504.8|11502.8|11503.9|11501.9|11504.8|11502.8|11503.5|11501.5|7
1655858330000|2022-06-22 00:38:50|11503.8|11501.8|11503.3|11501.3|11503.9|11501.9|11503.1|11501.1|2
1655858340000|2022-06-22 00:39:00|11503.4|11501.4|11505.8|11503.8|11506|11504|11503.4|11501.4|28
1655858350000|2022-06-22 00:39:10|11505.9|11503.9|11505|11503|11506|11504|11504.9|11502.9|2
1655858360000|2022-06-22 00:39:20|11504.9|11502.9|11505.5|11503.5|11505.8|11503.8|11504.8|11502.8|2
1655858370000|2022-06-22 00:39:30|11505.4|11503.4|11504.9|11502.9|11506.1|11504.1|11504.5|11502.5|17
1655858380000|2022-06-22 00:39:40|11505|11503|11505.3|11503.3|11505.4|11503.4|11504.5|11502.5|7
1655858390000|2022-06-22 00:39:50|11505.4|11503.4|11504.5|11502.5|11505.4|11503.4|11503.8|11501.8|20
1655858400000|2022-06-22 00:40:00|11504.4|11502.4|11504.8|11502.8|11505.1|11503.1|11504.3|11502.3|9
1655858410000|2022-06-22 00:40:10|11504.9|11502.9|11506.3|11504.3|11506.4|11504.4|11504.8|11502.8|8
1655858420000|2022-06-22 00:40:20|11506.4|11504.4|11505.1|11503.1|11506.4|11504.4|11505.1|11503.1|2
1655858430000|2022-06-22 00:40:30|11504.9|11502.9|11504.5|11502.5|11505.9|11503.9|11504.4|11502.4|24
1655858440000|2022-06-22 00:40:40|11504.4|11502.4|11504.5|11502.5|11505.4|11503.4|11504|11502|12
1655858450000|2022-06-22 00:40:50|11504.4|11502.4|11503.3|11501.3|11504.4|11502.4|11502.9|11500.9|14
1655858460000|2022-06-22 00:41:00|11503.4|11501.4|11503.1|11501.1|11503.6|11501.6|11503|11501|1
1655858470000|2022-06-22 00:41:10|11503|11501|11502.9|11500.9|11503|11501|11502.3|11500.3|5
1655858480000|2022-06-22 00:41:20|11502.8|11500.8|11502.6|11500.6|11502.8|11500.8|11502.3|11500.3|1
1655858490000|2022-06-22 00:41:30|11502.1|11500.1|11503.3|11501.3|11504.1|11502.1|11502|11500|18
1655858500000|2022-06-22 00:41:40|11503.1|11501.1|11504.3|11502.3|11505.3|11503.3|11503|11501|18
1655858510000|2022-06-22 00:41:50|11504.4|11502.4|11505.1|11503.1|11505.1|11503.1|11504.4|11502.4|4
1655858520000|2022-06-22 00:42:00|11505.5|11503.5|11505.3|11503.3|11506|11504|11504.3|11502.3|29
1655858530000|2022-06-22 00:42:10|11506.5|11504.5|11506|11504|11507.6|11505.6|11505.9|11503.9|21
1655858540000|2022-06-22 00:42:20|11506.3|11504.3|11505.5|11503.5|11506.6|11504.6|11505.5|11503.5|18
1655858550000|2022-06-22 00:42:30|11505.6|11503.6|11505.5|11503.5|11505.8|11503.8|11504.9|11502.9|3
1655858560000|2022-06-22 00:42:40|11505.4|11503.4|11504.3|11502.3|11505.5|11503.5|11504.1|11502.1|4
1655858570000|2022-06-22 00:42:50|11504.4|11502.4|11504.3|11502.3|11504.6|11502.6|11503.8|11501.8|8
1655858580000|2022-06-22 00:43:00|11504.4|11502.4|11504.4|11502.4|11504.9|11502.9|11503.5|11501.5|2
1655858590000|2022-06-22 00:43:10|11504|11502|11504.5|11502.5|11505.5|11503.5|11504|11502|7
1655858600000|2022-06-22 00:43:20|11504.9|11502.9|11503.9|11501.9|11505.3|11503.3|11503.6|11501.6|5
1655858610000|2022-06-22 00:43:30|11503.8|11501.8|11503.1|11501.1|11503.9|11501.9|11503.1|11501.1|3
1655858620000|2022-06-22 00:43:40|11503.5|11501.5|11505.1|11503.1|11505.6|11503.6|11503.5|11501.5|7
1655858630000|2022-06-22 00:43:50|11505.3|11503.3|11505|11503|11505.3|11503.3|11504.5|11502.5|4
1655858640000|2022-06-22 00:44:00|11505.1|11503.1|11505.5|11503.5|11506.3|11504.3|11505.1|11503.1|11
1655858650000|2022-06-22 00:44:10|11505.4|11503.4|11504.8|11502.8|11505.5|11503.5|11504.6|11502.6|0
1655858660000|2022-06-22 00:44:20|11504.9|11502.9|11504.5|11502.5|11505.3|11503.3|11504.5|11502.5|1
1655858670000|2022-06-22 00:44:30|11504.8|11502.8|11504.3|11502.3|11505|11503|11504|11502|1
1655858680000|2022-06-22 00:44:40|11504|11502|11505.4|11503.4|11505.4|11503.4|11503.9|11501.9|4
1655858690000|2022-06-22 00:44:50|11505.3|11503.3|11505.8|11503.8|11506|11504|11505.1|11503.1|7
1655858700000|2022-06-22 00:45:00|11505.9|11503.9|11504.8|11502.8|11506|11504|11504.5|11502.5|5
1655858710000|2022-06-22 00:45:10|11504.6|11502.6|11503.1|11501.1|11504.8|11502.8|11503|11501|8
1655858720000|2022-06-22 00:45:20|11503|11501|11503|11501|11503.9|11501.9|11502.8|11500.8|12
1655858730000|2022-06-22 00:45:30|11502.9|11500.9|11502.8|11500.8|11503|11501|11502.6|11500.6|11
1655858740000|2022-06-22 00:45:40|11502.6|11500.6|11503|11501|11503|11501|11502.1|11500.1|4
1655858750000|2022-06-22 00:45:50|11502.9|11500.9|11502.5|11500.5|11502.9|11500.9|11502.5|11500.5|5
1655858760000|2022-06-22 00:46:00|11502.3|11500.3|11502|11500|11502.5|11500.5|11501.4|11499.4|10
1655858770000|2022-06-22 00:46:10|11501.9|11499.9|11502.5|11500.5|11502.8|11500.8|11501.9|11499.9|7
1655858780000|2022-06-22 00:46:20|11502.6|11500.6|11501.4|11499.4|11503.1|11501.1|11501.4|11499.4|12
1655858790000|2022-06-22 00:46:30|11501.3|11499.3|11500.4|11498.4|11501.5|11499.5|11500.3|11498.3|9
1655858800000|2022-06-22 00:46:40|11500.3|11498.3|11494.4|11492.4|11500.4|11498.4|11494.4|11492.4|107
1655858810000|2022-06-22 00:46:50|11494.5|11492.5|11494.5|11492.5|11495.9|11493.9|11494|11492|38
1655858820000|2022-06-22 00:47:00|11494.6|11492.6|11496.8|11494.8|11496.8|11494.8|11494.4|11492.4|21
1655858830000|2022-06-22 00:47:10|11496.9|11494.9|11496.9|11494.9|11496.9|11494.9|11496|11494|8
1655858840000|2022-06-22 00:47:20|11497.3|11495.3|11497.6|11495.6|11501|11499|11497.3|11495.3|44
1655858850000|2022-06-22 00:47:30|11497.8|11495.8|11499.6|11497.6|11499.6|11497.6|11497.8|11495.8|3
1655858860000|2022-06-22 00:47:40|11500.3|11498.3|11500.1|11498.1|11500.4|11498.4|11499.3|11497.3|19
1655858870000|2022-06-22 00:47:50|11500.3|11498.3|11504.1|11502.1|11504.1|11502.1|11500.1|11498.1|18
1655858880000|2022-06-22 00:48:00|11504.3|11502.3|11503.5|11501.5|11505.5|11503.5|11502.6|11500.6|19
1655858890000|2022-06-22 00:48:10|11503.4|11501.4|11504.5|11502.5|11504.6|11502.6|11503|11501|13
1655858900000|2022-06-22 00:48:20|11504.4|11502.4|11505.4|11503.4|11506.4|11504.4|11504.4|11502.4|10
1655858910000|2022-06-22 00:48:30|11505.3|11503.3|11505|11503|11505.5|11503.5|11504.8|11502.8|4
1655858920000|2022-06-22 00:48:40|11504.9|11502.9|11499.4|11497.4|11504.9|11502.9|11499.4|11497.4|41
1655858930000|2022-06-22 00:48:50|11499.1|11497.1|11498.8|11496.8|11500|11498|11498.8|11496.8|20
1655858940000|2022-06-22 00:49:00|11499.4|11497.4|11500.5|11498.5|11500.9|11498.9|11499.3|11497.3|9
1655858950000|2022-06-22 00:49:10|11500.4|11498.4|11499.3|11497.3|11500.8|11498.8|11499|11497|11
1655858960000|2022-06-22 00:49:20|11499.1|11497.1|11499|11497|11499.5|11497.5|11499|11497|10
1655858970000|2022-06-22 00:49:30|11497.8|11495.8|11496.9|11494.9|11497.8|11495.8|11495.9|11493.9|37
1655858980000|2022-06-22 00:49:40|11497.5|11495.5|11495.5|11493.5|11497.6|11495.6|11495.5|11493.5|22
1655858990000|2022-06-22 00:49:50|11495.4|11493.4|11495.1|11493.1|11495.5|11493.5|11495.1|11493.1|9
1655859000000|2022-06-22 00:50:00|11495|11493|11496.6|11494.6|11496.9|11494.9|11494.3|11492.3|27
1655859010000|2022-06-22 00:50:10|11496.8|11494.8|11497.6|11495.6|11498.5|11496.5|11496.8|11494.8|8
1655859020000|2022-06-22 00:50:20|11497.4|11495.4|11497.1|11495.1|11497.6|11495.6|11496.9|11494.9|13
1655859030000|2022-06-22 00:50:30|11497.3|11495.3|11497.4|11495.4|11497.5|11495.5|11496.6|11494.6|11
1655859040000|2022-06-22 00:50:40|11496.9|11494.9|11496.5|11494.5|11497.1|11495.1|11496.3|11494.3|4
1655859050000|2022-06-22 00:50:50|11496.6|11494.6|11497|11495|11497.5|11495.5|11496.6|11494.6|5
1655859060000|2022-06-22 00:51:00|11497.3|11495.3|11495.4|11493.4|11497.3|11495.3|11495.4|11493.4|8
1655859070000|2022-06-22 00:51:10|11495.3|11493.3|11492.8|11490.8|11495.5|11493.5|11492.3|11490.3|51
1655859080000|2022-06-22 00:51:20|11492.9|11490.9|11495|11493|11495|11493|11492.9|11490.9|19
1655859090000|2022-06-22 00:51:30|11494.6|11492.6|11496.6|11494.6|11496.8|11494.8|11494.6|11492.6|22
1655859100000|2022-06-22 00:51:40|11496.8|11494.8|11493.9|11491.9|11496.9|11494.9|11493.8|11491.8|21
1655859110000|2022-06-22 00:51:50|11493.8|11491.8|11493.1|11491.1|11494|11492|11493.1|11491.1|9
1655859120000|2022-06-22 00:52:00|11494.4|11492.4|11493.9|11491.9|11494.8|11492.8|11493.8|11491.8|22
1655859130000|2022-06-22 00:52:10|11493.8|11491.8|11493.8|11491.8|11495|11493|11493.8|11491.8|47
1655859140000|2022-06-22 00:52:20|11493.9|11491.9|11494.5|11492.5|11495.5|11493.5|11493.8|11491.8|13
1655859150000|2022-06-22 00:52:30|11494.4|11492.4|11492.9|11490.9|11494.8|11492.8|11492.9|11490.9|16
1655859160000|2022-06-22 00:52:40|11492.8|11490.8|11492|11490|11493.3|11491.3|11492|11490|11
1655859170000|2022-06-22 00:52:50|11492.6|11490.6|11491.9|11489.9|11492.6|11490.6|11491.9|11489.9|15
1655859180000|2022-06-22 00:53:00|11492|11490|11492.9|11490.9|11493.9|11491.9|11492|11490|13
1655859190000|2022-06-22 00:53:10|11493|11491|11491.9|11489.9|11493.3|11491.3|11491.5|11489.5|26
1655859200000|2022-06-22 00:53:20|11491.8|11489.8|11493.1|11491.1|11493.1|11491.1|11491.8|11489.8|14
1655859210000|2022-06-22 00:53:30|11492.6|11490.6|11491.8|11489.8|11492.8|11490.8|11491.8|11489.8|16
1655859220000|2022-06-22 00:53:40|11491.9|11489.9|11490.9|11488.9|11491.9|11489.9|11490.6|11488.6|41
1655859230000|2022-06-22 00:53:50|11491|11489|11490.9|11488.9|11492.5|11490.5|11490.9|11488.9|34
1655859240000|2022-06-22 00:54:00|11491|11489|11489.9|11487.9|11491|11489|11489.4|11487.4|53
1655859250000|2022-06-22 00:54:10|11490.1|11488.1|11489.4|11487.4|11490.4|11488.4|11489.1|11487.1|22
1655859260000|2022-06-22 00:54:20|11489.3|11487.3|11489.3|11487.3|11489.3|11487.3|11488.3|11486.3|41
1655859270000|2022-06-22 00:54:30|11489.5|11487.5|11493|11491|11493|11491|11489.4|11487.4|28
1655859280000|2022-06-22 00:54:40|11492.9|11490.9|11493.3|11491.3|11494.8|11492.8|11492.6|11490.6|62
1655859290000|2022-06-22 00:54:50|11493.5|11491.5|11493.8|11491.8|11494.1|11492.1|11493|11491|14
1655859300000|2022-06-22 00:55:00|11493.6|11491.6|11494.9|11492.9|11494.9|11492.9|11493.6|11491.6|7
1655859310000|2022-06-22 00:55:10|11495|11493|11495.4|11493.4|11496|11494|11494.9|11492.9|38
1655859320000|2022-06-22 00:55:20|11495.5|11493.5|11496.5|11494.5|11497|11495|11495|11493|24
1655859330000|2022-06-22 00:55:30|11496.4|11494.4|11496.6|11494.6|11498.5|11496.5|11496.4|11494.4|27
1655859340000|2022-06-22 00:55:40|11496.4|11494.4|11496.3|11494.3|11497|11495|11496.1|11494.1|10
1655859350000|2022-06-22 00:55:50|11496.4|11494.4|11494.3|11492.3|11497|11495|11493.9|11491.9|23
1655859360000|2022-06-22 00:56:00|11494.1|11492.1|11494.5|11492.5|11495|11493|11494.1|11492.1|8
1655859370000|2022-06-22 00:56:10|11494.4|11492.4|11494.5|11492.5|11494.8|11492.8|11493.4|11491.4|10
1655859380000|2022-06-22 00:56:20|11494.3|11492.3|11495.6|11493.6|11495.6|11493.6|11494|11492|5
1655859390000|2022-06-22 00:56:30|11495.8|11493.8|11496|11494|11496|11494|11495.5|11493.5|2
1655859400000|2022-06-22 00:56:40|11495.9|11493.9|11496|11494|11496|11494|11495.5|11493.5|1
1655859410000|2022-06-22 00:56:50|11496.1|11494.1|11497.1|11495.1|11497.1|11495.1|11496.1|11494.1|7
1655859420000|2022-06-22 00:57:00|11497|11495|11497.5|11495.5|11497.5|11495.5|11496.6|11494.6|5
1655859430000|2022-06-22 00:57:10|11497.6|11495.6|11497.9|11495.9|11498.4|11496.4|11496.8|11494.8|19
1655859440000|2022-06-22 00:57:20|11498.3|11496.3|11497.4|11495.4|11498.3|11496.3|11497.4|11495.4|4
1655859450000|2022-06-22 00:57:30|11497.6|11495.6|11499.5|11497.5|11499.6|11497.6|11497.6|11495.6|30
1655859460000|2022-06-22 00:57:40|11499.4|11497.4|11499.3|11497.3|11499.6|11497.6|11499|11497|2
1655859470000|2022-06-22 00:57:50|11499.4|11497.4|11498|11496|11499.4|11497.4|11497.5|11495.5|13
1655859480000|2022-06-22 00:58:00|11497.9|11495.9|11498.4|11496.4|11499.1|11497.1|11497.5|11495.5|16
1655859490000|2022-06-22 00:58:10|11498.5|11496.5|11498.3|11496.3|11498.5|11496.5|11498.1|11496.1|0
1655859500000|2022-06-22 00:58:20|11498.4|11496.4|11498.1|11496.1|11498.4|11496.4|11498.1|11496.1|0
1655859510000|2022-06-22 00:58:30|11498|11496|11499.3|11497.3|11499.5|11497.5|11497.8|11495.8|8
1655859520000|2022-06-22 00:58:40|11499.1|11497.1|11498.4|11496.4|11499.5|11497.5|11498.4|11496.4|12
1655859530000|2022-06-22 00:58:50|11498.3|11496.3|11499|11497|11499.1|11497.1|11498.3|11496.3|1
1655859540000|2022-06-22 00:59:00|11498.9|11496.9|11497.9|11495.9|11498.9|11496.9|11497.6|11495.6|13
1655859550000|2022-06-22 00:59:10|11497.8|11495.8|11498.4|11496.4|11498.8|11496.8|11497.6|11495.6|4
1655859560000|2022-06-22 00:59:20|11498.3|11496.3|11499.3|11497.3|11499.9|11497.9|11498.3|11496.3|13
1655859570000|2022-06-22 00:59:30|11499.1|11497.1|11499.3|11497.3|11500|11498|11499|11497|4
1655859580000|2022-06-22 00:59:40|11499.4|11497.4|11498.9|11496.9|11499.8|11497.8|11498.9|11496.9|1
1655859590000|2022-06-22 00:59:50|11499|11497|11498.5|11496.5|11499|11497|11498.1|11496.1|5
1655859600000|2022-06-22 01:00:00|11498.6|11496.6|11497.5|11495.5|11498.9|11496.9|11497|11495|15
1655859610000|2022-06-22 01:00:10|11497.4|11495.4|11497.3|11495.3|11498.1|11496.1|11497.1|11495.1|8
1655859620000|2022-06-22 01:00:20|11497.1|11495.1|11496.3|11494.3|11497.4|11495.4|11496|11494|12
1655859630000|2022-06-22 01:00:30|11496.4|11494.4|11496.8|11494.8|11497.1|11495.1|11495.9|11493.9|10
1655859640000|2022-06-22 01:00:40|11496.6|11494.6|11495.6|11493.6|11496.8|11494.8|11495.6|11493.6|5
1655859650000|2022-06-22 01:00:50|11495.8|11493.8|11494.9|11492.9|11495.8|11493.8|11494.6|11492.6|17
1655859660000|2022-06-22 01:01:00|11495|11493|11495.4|11493.4|11496|11494|11493|11491|21
1655859670000|2022-06-22 01:01:10|11495.6|11493.6|11495.4|11493.4|11495.8|11493.8|11493.8|11491.8|6
1655859680000|2022-06-22 01:01:20|11495.5|11493.5|11495.9|11493.9|11496|11494|11495|11493|4
1655859690000|2022-06-22 01:01:30|11495.8|11493.8|11496.8|11494.8|11496.9|11494.9|11495.3|11493.3|14
1655859700000|2022-06-22 01:01:40|11496.5|11494.5|11496|11494|11497|11495|11496|11494|5
1655859710000|2022-06-22 01:01:50|11496.1|11494.1|11496.9|11494.9|11497.5|11495.5|11496|11494|8
1655859720000|2022-06-22 01:02:00|11497|11495|11497.5|11495.5|11497.5|11495.5|11496|11494|4
1655859730000|2022-06-22 01:02:10|11497.6|11495.6|11496|11494|11497.8|11495.8|11496|11494|2
1655859740000|2022-06-22 01:02:20|11495.4|11493.4|11495.3|11493.3|11495.4|11493.4|11494.6|11492.6|9
1655859750000|2022-06-22 01:02:30|11495.4|11493.4|11495.8|11493.8|11496.1|11494.1|11495|11493|8
1655859760000|2022-06-22 01:02:40|11495.9|11493.9|11495.5|11493.5|11496.1|11494.1|11495.4|11493.4|3
1655859770000|2022-06-22 01:02:50|11495|11493|11496.3|11494.3|11496.5|11494.5|11494.9|11492.9|6
1655859780000|2022-06-22 01:03:00|11496.1|11494.1|11494.6|11492.6|11496.1|11494.1|11494.6|11492.6|5
1655859790000|2022-06-22 01:03:10|11494.8|11492.8|11492.3|11490.3|11494.8|11492.8|11491.4|11489.4|36
1655859800000|2022-06-22 01:03:20|11492.4|11490.4|11492.8|11490.8|11494.3|11492.3|11492.1|11490.1|5
1655859810000|2022-06-22 01:03:30|11492.5|11490.5|11493.3|11491.3|11493.5|11491.5|11492.3|11490.3|7
1655859820000|2022-06-22 01:03:40|11493.4|11491.4|11495.3|11493.3|11495.3|11493.3|11493.3|11491.3|8
1655859830000|2022-06-22 01:03:50|11494.9|11492.9|11494.1|11492.1|11496.3|11494.3|11494|11492|30
1655859840000|2022-06-22 01:04:00|11494|11492|11494.6|11492.6|11494.9|11492.9|11494|11492|10
1655859850000|2022-06-22 01:04:10|11494.5|11492.5|11495|11493|11495.3|11493.3|11494.3|11492.3|6
1655859860000|2022-06-22 01:04:20|11494.9|11492.9|11493.9|11491.9|11495.1|11493.1|11493.9|11491.9|13
1655859870000|2022-06-22 01:04:30|11493.6|11491.6|11494.8|11492.8|11494.9|11492.9|11493.6|11491.6|8
1655859880000|2022-06-22 01:04:40|11494.5|11492.5|11495.1|11493.1|11495.3|11493.3|11494.4|11492.4|1
1655859890000|2022-06-22 01:04:50|11494.4|11492.4|11493.5|11491.5|11494.4|11492.4|11493.5|11491.5|9
1655859900000|2022-06-22 01:05:00|11493.6|11491.6|11495.1|11493.1|11495.1|11493.1|11493.6|11491.6|8
1655859910000|2022-06-22 01:05:10|11495|11493|11494.9|11492.9|11495|11493|11494.5|11492.5|4
1655859920000|2022-06-22 01:05:20|11495.1|11493.1|11495.1|11493.1|11495.3|11493.3|11494.5|11492.5|25
1655859930000|2022-06-22 01:05:30|11494.8|11492.8|11494.5|11492.5|11494.9|11492.9|11493.9|11491.9|14
1655859940000|2022-06-22 01:05:40|11494|11492|11494|11492|11494.1|11492.1|11494|11492|1
1655859950000|2022-06-22 01:05:50|11494.1|11492.1|11494.9|11492.9|11495.1|11493.1|11494|11492|8
1655859960000|2022-06-22 01:06:00|11495|11493|11494.5|11492.5|11495.1|11493.1|11494|11492|8
1655859970000|2022-06-22 01:06:10|11494.6|11492.6|11497.4|11495.4|11497.6|11495.6|11494.5|11492.5|18
1655859980000|2022-06-22 01:06:20|11497.3|11495.3|11496.1|11494.1|11497.6|11495.6|11496|11494|22
1655859990000|2022-06-22 01:06:30|11496|11494|11497.5|11495.5|11497.5|11495.5|11495.4|11493.4|7
1655860000000|2022-06-22 01:06:40|11497.8|11495.8|11497.8|11495.8|11498.1|11496.1|11497.3|11495.3|7
1655860010000|2022-06-22 01:06:50|11497.9|11495.9|11500.3|11498.3|11500.3|11498.3|11497.9|11495.9|19
1655860020000|2022-06-22 01:07:00|11500|11498|11500|11498|11500.1|11498.1|11498.6|11496.6|7
1655860030000|2022-06-22 01:07:10|11500.1|11498.1|11500.5|11498.5|11500.5|11498.5|11499.4|11497.4|10
1655860040000|2022-06-22 01:07:20|11500.4|11498.4|11501.1|11499.1|11501.1|11499.1|11500.3|11498.3|16
1655860050000|2022-06-22 01:07:30|11501.6|11499.6|11501.5|11499.5|11501.8|11499.8|11501|11499|21
1655860060000|2022-06-22 01:07:40|11501.4|11499.4|11501.3|11499.3|11501.9|11499.9|11501|11499|13
1655860070000|2022-06-22 01:07:50|11501.5|11499.5|11500.3|11498.3|11501.6|11499.6|11500.1|11498.1|7
1655860080000|2022-06-22 01:08:00|11500.4|11498.4|11500.4|11498.4|11501.5|11499.5|11500.1|11498.1|25
1655860090000|2022-06-22 01:08:10|11500.5|11498.5|11501.6|11499.6|11501.9|11499.9|11500|11498|41
1655860100000|2022-06-22 01:08:20|11500|11498|11499.9|11497.9|11500.4|11498.4|11499.5|11497.5|12
1655860110000|2022-06-22 01:08:30|11500|11498|11499.3|11497.3|11500|11498|11498.8|11496.8|19
1655860120000|2022-06-22 01:08:40|11499.4|11497.4|11498.9|11496.9|11499.5|11497.5|11498.9|11496.9|10
1655860130000|2022-06-22 01:08:50|11499|11497|11499.9|11497.9|11500|11498|11499|11497|4
1655860140000|2022-06-22 01:09:00|11499.8|11497.8|11501.6|11499.6|11501.9|11499.9|11499.8|11497.8|16
1655860150000|2022-06-22 01:09:10|11501.5|11499.5|11500.3|11498.3|11501.9|11499.9|11500.3|11498.3|3
1655860160000|2022-06-22 01:09:20|11500.4|11498.4|11500.6|11498.6|11501.3|11499.3|11500.3|11498.3|6
1655860170000|2022-06-22 01:09:30|11500.8|11498.8|11500.8|11498.8|11501|11499|11500.1|11498.1|4
1655860180000|2022-06-22 01:09:40|11500.9|11498.9|11502.5|11500.5|11502.6|11500.6|11500.6|11498.6|14
1655860190000|2022-06-22 01:09:50|11502.6|11500.6|11502|11500|11502.8|11500.8|11501.8|11499.8|7
1655860200000|2022-06-22 01:10:00|11501.9|11499.9|11502.5|11500.5|11502.8|11500.8|11501.8|11499.8|6
1655860210000|2022-06-22 01:10:10|11502.8|11500.8|11503.3|11501.3|11504.1|11502.1|11502.5|11500.5|30
1655860220000|2022-06-22 01:10:20|11503|11501|11503.6|11501.6|11503.8|11501.8|11502.8|11500.8|9
1655860230000|2022-06-22 01:10:30|11504|11502|11504.9|11502.9|11505.1|11503.1|11503.6|11501.6|14
1655860240000|2022-06-22 01:10:40|11504.8|11502.8|11504.1|11502.1|11504.8|11502.8|11504|11502|23
1655860250000|2022-06-22 01:10:50|11504.3|11502.3|11505|11503|11505.5|11503.5|11504.3|11502.3|44
1655860260000|2022-06-22 01:11:00|11504.9|11502.9|11505.1|11503.1|11505.4|11503.4|11504.4|11502.4|9
1655860270000|2022-06-22 01:11:10|11505.4|11503.4|11504.1|11502.1|11506|11504|11504.1|11502.1|18
1655860280000|2022-06-22 01:11:20|11504.3|11502.3|11504.3|11502.3|11505|11503|11504|11502|11
1655860290000|2022-06-22 01:11:30|11504.4|11502.4|11504|11502|11504.4|11502.4|11502.5|11500.5|16
1655860300000|2022-06-22 01:11:40|11503.9|11501.9|11501.6|11499.6|11503.9|11501.9|11501.6|11499.6|13
1655860310000|2022-06-22 01:11:50|11501.8|11499.8|11501.8|11499.8|11502.1|11500.1|11501.4|11499.4|8
1655860320000|2022-06-22 01:12:00|11502|11500|11501.1|11499.1|11502|11500|11500.8|11498.8|6
1655860330000|2022-06-22 01:12:10|11502|11500|11502|11500|11503.6|11501.6|11501.8|11499.8|18
1655860340000|2022-06-22 01:12:20|11502.1|11500.1|11503.4|11501.4|11503.4|11501.4|11501.9|11499.9|10
1655860350000|2022-06-22 01:12:30|11503.3|11501.3|11501.9|11499.9|11503.6|11501.6|11501.9|11499.9|8
1655860360000|2022-06-22 01:12:40|11502|11500|11502.4|11500.4|11502.4|11500.4|11501.4|11499.4|5
1655860370000|2022-06-22 01:12:50|11502.9|11500.9|11507.3|11505.3|11507.3|11505.3|11502.3|11500.3|53
1655860380000|2022-06-22 01:13:00|11507.1|11505.1|11505.5|11503.5|11507.4|11505.4|11505.3|11503.3|19
1655860390000|2022-06-22 01:13:10|11505.8|11503.8|11506|11504|11506.4|11504.4|11505.4|11503.4|13
1655860400000|2022-06-22 01:13:20|11505.9|11503.9|11505.6|11503.6|11505.9|11503.9|11505|11503|1
1655860410000|2022-06-22 01:13:30|11506.1|11504.1|11504.8|11502.8|11506.1|11504.1|11504.8|11502.8|9
1655860420000|2022-06-22 01:13:40|11504.9|11502.9|11502.8|11500.8|11505|11503|11502.8|11500.8|6
1655860430000|2022-06-22 01:13:50|11502.9|11500.9|11503|11501|11503.5|11501.5|11502.5|11500.5|1
1655860440000|2022-06-22 01:14:00|11503.1|11501.1|11504.9|11502.9|11505.9|11503.9|11503.1|11501.1|11
1655860450000|2022-06-22 01:14:10|11505|11503|11504.6|11502.6|11505.3|11503.3|11503.6|11501.6|9
1655860460000|2022-06-22 01:14:20|11504.5|11502.5|11504.9|11502.9|11505.1|11503.1|11503.5|11501.5|6
1655860470000|2022-06-22 01:14:30|11505|11503|11504.4|11502.4|11505.1|11503.1|11504|11502|3
1655860480000|2022-06-22 01:14:40|11504.5|11502.5|11504.3|11502.3|11504.6|11502.6|11503.6|11501.6|3
1655860490000|2022-06-22 01:14:50|11504.4|11502.4|11503.4|11501.4|11504.5|11502.5|11502.9|11500.9|6
1655860500000|2022-06-22 01:15:00|11503.3|11501.3|11503.1|11501.1|11504.1|11502.1|11502.3|11500.3|12
1655860510000|2022-06-22 01:15:10|11503.3|11501.3|11502|11500|11503.8|11501.8|11502|11500|9
1655860520000|2022-06-22 01:15:20|11501.4|11499.4|11502.5|11500.5|11502.9|11500.9|11501.4|11499.4|8
1655860530000|2022-06-22 01:15:30|11502.4|11500.4|11503.4|11501.4|11503.5|11501.5|11501.8|11499.8|3
1655860540000|2022-06-22 01:15:40|11503.9|11501.9|11505.4|11503.4|11505.8|11503.8|11503.9|11501.9|7
1655860550000|2022-06-22 01:15:50|11505.3|11503.3|11503.1|11501.1|11505.5|11503.5|11503.1|11501.1|14
1655860560000|2022-06-22 01:16:00|11503.3|11501.3|11504.5|11502.5|11504.8|11502.8|11503.3|11501.3|3
1655860570000|2022-06-22 01:16:10|11504.6|11502.6|11504.4|11502.4|11505|11503|11503.9|11501.9|2
1655860580000|2022-06-22 01:16:20|11503.9|11501.9|11504.1|11502.1|11504.3|11502.3|11502.9|11500.9|10
1655860590000|2022-06-22 01:16:30|11504.3|11502.3|11503.5|11501.5|11504.3|11502.3|11503.1|11501.1|4
1655860600000|2022-06-22 01:16:40|11503.4|11501.4|11503|11501|11503.4|11501.4|11503|11501|1
1655860610000|2022-06-22 01:16:50|11503.3|11501.3|11503.6|11501.6|11503.6|11501.6|11503.3|11501.3|4
1655860620000|2022-06-22 01:17:00|11503.8|11501.8|11506.4|11504.4|11506.4|11504.4|11503.8|11501.8|8
1655860630000|2022-06-22 01:17:10|11506.1|11504.1|11506.3|11504.3|11507|11505|11505.9|11503.9|7
1655860640000|2022-06-22 01:17:20|11506.4|11504.4|11507.4|11505.4|11507.4|11505.4|11506.4|11504.4|6
1655860650000|2022-06-22 01:17:30|11507.3|11505.3|11507.5|11505.5|11508|11506|11507.1|11505.1|13
1655860660000|2022-06-22 01:17:40|11507.4|11505.4|11506|11504|11507.5|11505.5|11505.5|11503.5|5
1655860670000|2022-06-22 01:17:50|11506.1|11504.1|11506.8|11504.8|11506.9|11504.9|11506|11504|5
1655860680000|2022-06-22 01:18:00|11506.6|11504.6|11506|11504|11507.5|11505.5|11505.9|11503.9|18
1655860690000|2022-06-22 01:18:10|11506.1|11504.1|11505|11503|11506.5|11504.5|11504.5|11502.5|13
1655860700000|2022-06-22 01:18:20|11504.9|11502.9|11504.4|11502.4|11505|11503|11504.1|11502.1|5
1655860710000|2022-06-22 01:18:30|11504.5|11502.5|11504.3|11502.3|11504.9|11502.9|11503.9|11501.9|2
1655860720000|2022-06-22 01:18:40|11504.4|11502.4|11505.5|11503.5|11505.8|11503.8|11504.4|11502.4|5
1655860730000|2022-06-22 01:18:50|11505.4|11503.4|11505.3|11503.3|11505.6|11503.6|11505|11503|0
1655860740000|2022-06-22 01:19:00|11505.4|11503.4|11506.5|11504.5|11506.5|11504.5|11504.8|11502.8|4
1655860750000|2022-06-22 01:19:10|11506.4|11504.4|11506|11504|11507.1|11505.1|11505.6|11503.6|9
1655860760000|2022-06-22 01:19:20|11506.6|11504.6|11507.1|11505.1|11507.1|11505.1|11506.1|11504.1|3
1655860770000|2022-06-22 01:19:30|11507.4|11505.4|11507.5|11505.5|11507.8|11505.8|11506.6|11504.6|15
1655860780000|2022-06-22 01:19:40|11507.4|11505.4|11506.8|11504.8|11507.5|11505.5|11506.5|11504.5|4
1655860790000|2022-06-22 01:19:50|11506.6|11504.6|11506.3|11504.3|11506.8|11504.8|11505.5|11503.5|2
1655860800000|2022-06-22 01:20:00|11506.4|11504.4|11506.8|11504.8|11507.4|11505.4|11505.6|11503.6|9
1655860810000|2022-06-22 01:20:10|11506.6|11504.6|11507.5|11505.5|11507.6|11505.6|11506.4|11504.4|5
1655860820000|2022-06-22 01:20:20|11507.6|11505.6|11505.9|11503.9|11508.1|11506.1|11505.9|11503.9|6
1655860830000|2022-06-22 01:20:30|11506|11504|11506.8|11504.8|11507|11505|11505.9|11503.9|2
1655860840000|2022-06-22 01:20:40|11506.9|11504.9|11506.8|11504.8|11506.9|11504.9|11506.6|11504.6|1
1655860850000|2022-06-22 01:20:50|11506.9|11504.9|11508.5|11506.5|11508.5|11506.5|11506.6|11504.6|18
1655860860000|2022-06-22 01:21:00|11508.6|11506.6|11506.6|11504.6|11509|11507|11506.6|11504.6|11
1655860870000|2022-06-22 01:21:10|11506.4|11504.4|11508.1|11506.1|11508.5|11506.5|11506.4|11504.4|10
1655860880000|2022-06-22 01:21:20|11508|11506|11509|11507|11509|11507|11507.9|11505.9|9
1655860890000|2022-06-22 01:21:30|11509.1|11507.1|11508.4|11506.4|11509.6|11507.6|11508.3|11506.3|11
1655860900000|2022-06-22 01:21:40|11508.5|11506.5|11507.9|11505.9|11508.5|11506.5|11507.4|11505.4|1
1655860910000|2022-06-22 01:21:50|11508|11506|11508.3|11506.3|11508.3|11506.3|11507.9|11505.9|3
1655860920000|2022-06-22 01:22:00|11508.1|11506.1|11507.9|11505.9|11508.3|11506.3|11507.3|11505.3|6
1655860930000|2022-06-22 01:22:10|11507.8|11505.8|11507.6|11505.6|11508.1|11506.1|11507.6|11505.6|3
1655860940000|2022-06-22 01:22:20|11507.8|11505.8|11507.1|11505.1|11508|11506|11507.1|11505.1|1
1655860950000|2022-06-22 01:22:30|11507|11505|11506.1|11504.1|11508.4|11506.4|11506.1|11504.1|21
1655860960000|2022-06-22 01:22:40|11506.3|11504.3|11505|11503|11506.3|11504.3|11504.8|11502.8|12
1655860970000|2022-06-22 01:22:50|11504.9|11502.9|11503.9|11501.9|11505|11503|11503.9|11501.9|6
1655860980000|2022-06-22 01:23:00|11504.3|11502.3|11503.9|11501.9|11505.9|11503.9|11503.9|11501.9|17
1655860990000|2022-06-22 01:23:10|11503.5|11501.5|11504.4|11502.4|11504.4|11502.4|11503.5|11501.5|12
1655861000000|2022-06-22 01:23:20|11504.5|11502.5|11504.8|11502.8|11505.1|11503.1|11504.3|11502.3|8
1655861010000|2022-06-22 01:23:30|11505.1|11503.1|11505.8|11503.8|11506.5|11504.5|11504.8|11502.8|11
1655861020000|2022-06-22 01:23:40|11505.9|11503.9|11504.4|11502.4|11506|11504|11503.6|11501.6|16
1655861030000|2022-06-22 01:23:50|11504.3|11502.3|11504.1|11502.1|11504.3|11502.3|11504.1|11502.1|0
1655861040000|2022-06-22 01:24:00|11504|11502|11504.1|11502.1|11505|11503|11503.9|11501.9|10
1655861050000|2022-06-22 01:24:10|11504.4|11502.4|11502.8|11500.8|11504.4|11502.4|11502.3|11500.3|17
1655861060000|2022-06-22 01:24:20|11502.9|11500.9|11503.5|11501.5|11504.1|11502.1|11502.9|11500.9|9
1655861070000|2022-06-22 01:24:30|11503.1|11501.1|11502.5|11500.5|11503.6|11501.6|11502.4|11500.4|14
1655861080000|2022-06-22 01:24:40|11502.6|11500.6|11500.5|11498.5|11502.9|11500.9|11500|11498|28
1655861090000|2022-06-22 01:24:50|11500.6|11498.6|11500.1|11498.1|11501.3|11499.3|11500|11498|15
1655861100000|2022-06-22 01:25:00|11500.3|11498.3|11500.6|11498.6|11500.8|11498.8|11500|11498|10
1655861110000|2022-06-22 01:25:10|11500.4|11498.4|11501.6|11499.6|11502|11500|11500.4|11498.4|10
1655861120000|2022-06-22 01:25:20|11501.5|11499.5|11499.9|11497.9|11502|11500|11499.9|11497.9|23
1655861130000|2022-06-22 01:25:30|11499.3|11497.3|11499.3|11497.3|11499.6|11497.6|11499|11497|12
1655861140000|2022-06-22 01:25:40|11499.1|11497.1|11498.6|11496.6|11499.5|11497.5|11498.3|11496.3|20
1655861150000|2022-06-22 01:25:50|11498.5|11496.5|11498.6|11496.6|11499.9|11497.9|11498.5|11496.5|8
1655861160000|2022-06-22 01:26:00|11498.5|11496.5|11499|11497|11499.9|11497.9|11498.5|11496.5|7
1655861170000|2022-06-22 01:26:10|11499.1|11497.1|11499.3|11497.3|11499.8|11497.8|11498.9|11496.9|2
1655861180000|2022-06-22 01:26:20|11499.1|11497.1|11499.3|11497.3|11499.5|11497.5|11499.1|11497.1|1
1655861190000|2022-06-22 01:26:30|11499.4|11497.4|11499.4|11497.4|11499.6|11497.6|11499.3|11497.3|1
1655861200000|2022-06-22 01:26:40|11499.3|11497.3|11498.5|11496.5|11499.3|11497.3|11498.1|11496.1|7
1655861210000|2022-06-22 01:26:50|11498.6|11496.6|11498.8|11496.8|11498.8|11496.8|11498.6|11496.6|2
1655861220000|2022-06-22 01:27:00|11499.1|11497.1|11498.8|11496.8|11501|11499|11498.4|11496.4|17
1655861230000|2022-06-22 01:27:10|11498.9|11496.9|11498.8|11496.8|11499.8|11497.8|11498.8|11496.8|5
1655861240000|2022-06-22 01:27:20|11498.6|11496.6|11498.8|11496.8|11498.8|11496.8|11498.4|11496.4|4
1655861250000|2022-06-22 01:27:30|11498.9|11496.9|11501.3|11499.3|11501.6|11499.6|11498.9|11496.9|20
1655861260000|2022-06-22 01:27:40|11501.1|11499.1|11502.5|11500.5|11502.5|11500.5|11500.8|11498.8|7
1655861270000|2022-06-22 01:27:50|11502.4|11500.4|11502.5|11500.5|11502.5|11500.5|11501.5|11499.5|1
1655861280000|2022-06-22 01:28:00|11502.3|11500.3|11503.4|11501.4|11503.4|11501.4|11502.1|11500.1|7
1655861290000|2022-06-22 01:28:10|11503.3|11501.3|11503.3|11501.3|11504|11502|11502.9|11500.9|10
1655861300000|2022-06-22 01:28:20|11503.4|11501.4|11503.8|11501.8|11503.8|11501.8|11502.8|11500.8|3
1655861310000|2022-06-22 01:28:30|11503.6|11501.6|11502.9|11500.9|11504|11502|11502.9|11500.9|4
1655861320000|2022-06-22 01:28:40|11502.8|11500.8|11500.3|11498.3|11502.8|11500.8|11499.8|11497.8|13
1655861330000|2022-06-22 01:28:50|11500.5|11498.5|11502|11500|11502|11500|11500.5|11498.5|10
1655861340000|2022-06-22 01:29:00|11502.1|11500.1|11501.3|11499.3|11502.3|11500.3|11501|11499|4
1655861350000|2022-06-22 01:29:10|11501|11499|11499.8|11497.8|11501.3|11499.3|11499.4|11497.4|7
1655861360000|2022-06-22 01:29:20|11499.6|11497.6|11501|11499|11501|11499|11499.6|11497.6|2
1655861370000|2022-06-22 01:29:30|11501.1|11499.1|11500.8|11498.8|11501.5|11499.5|11500.6|11498.6|15
1655861380000|2022-06-22 01:29:40|11500.9|11498.9|11500|11498|11500.9|11498.9|11500|11498|10
1655861390000|2022-06-22 01:29:50|11499.9|11497.9|11498.8|11496.8|11500|11498|11498.8|11496.8|6
1655861400000|2022-06-22 01:30:00|11498.9|11496.9|11500.6|11498.6|11500.6|11498.6|11498.8|11496.8|10
1655861410000|2022-06-22 01:30:10|11500.8|11498.8|11503|11501|11503|11501|11500.8|11498.8|11
1655861420000|2022-06-22 01:30:20|11502.9|11500.9|11500.5|11498.5|11502.9|11500.9|11500.3|11498.3|5
1655861430000|2022-06-22 01:30:30|11500.4|11498.4|11500.6|11498.6|11501.6|11499.6|11499.6|11497.6|3
1655861440000|2022-06-22 01:30:40|11500.5|11498.5|11502.4|11500.4|11502.4|11500.4|11500.1|11498.1|1
1655861450000|2022-06-22 01:30:50|11502.3|11500.3|11502.5|11500.5|11503|11501|11501.6|11499.6|3
1655861460000|2022-06-22 01:31:00|11502.4|11500.4|11500.9|11498.9|11503|11501|11500.8|11498.8|1
1655861470000|2022-06-22 01:31:10|11501|11499|11500.8|11498.8|11501.3|11499.3|11499.9|11497.9|7
1655861480000|2022-06-22 01:31:20|11500.9|11498.9|11502.3|11500.3|11502.3|11500.3|11500.9|11498.9|3
1655861490000|2022-06-22 01:31:30|11503|11501|11503.1|11501.1|11503.1|11501.1|11501.8|11499.8|11
1655861500000|2022-06-22 01:31:40|11502.8|11500.8|11502.5|11500.5|11503.3|11501.3|11501.6|11499.6|20
1655861510000|2022-06-22 01:31:50|11502.3|11500.3|11502.8|11500.8|11503.1|11501.1|11502|11500|5
1655861520000|2022-06-22 01:32:00|11502.9|11500.9|11502.8|11500.8|11503.6|11501.6|11502|11500|10
1655861530000|2022-06-22 01:32:10|11502.5|11500.5|11502|11500|11502.6|11500.6|11501.4|11499.4|8
1655861540000|2022-06-22 01:32:20|11502.1|11500.1|11501|11499|11502.5|11500.5|11500.6|11498.6|11
1655861550000|2022-06-22 01:32:30|11501.3|11499.3|11501.4|11499.4|11501.8|11499.8|11500.9|11498.9|19
1655861560000|2022-06-22 01:32:40|11501|11499|11499.5|11497.5|11501.6|11499.6|11498.4|11496.4|24
1655861570000|2022-06-22 01:32:50|11499.1|11497.1|11501.3|11499.3|11502.5|11500.5|11498.8|11496.8|19
1655861580000|2022-06-22 01:33:00|11501.4|11499.4|11501.8|11499.8|11503.3|11501.3|11501.4|11499.4|3
1655861590000|2022-06-22 01:33:10|11501.9|11499.9|11500.4|11498.4|11502|11500|11499.6|11497.6|12
1655861600000|2022-06-22 01:33:20|11500|11498|11500.5|11498.5|11501.3|11499.3|11499.9|11497.9|1
1655861610000|2022-06-22 01:33:30|11500.8|11498.8|11501.8|11499.8|11502.3|11500.3|11500.8|11498.8|4
1655861620000|2022-06-22 01:33:40|11501.9|11499.9|11501.5|11499.5|11501.9|11499.9|11501|11499|0
1655861630000|2022-06-22 01:33:50|11501.4|11499.4|11498.8|11496.8|11502.1|11500.1|11498.8|11496.8|10
1655861640000|2022-06-22 01:34:00|11498.5|11496.5|11494.5|11492.5|11498.9|11496.9|11494.5|11492.5|51
1655861650000|2022-06-22 01:34:10|11494.1|11492.1|11494.5|11492.5|11495.1|11493.1|11493.5|11491.5|33
1655861660000|2022-06-22 01:34:20|11494.4|11492.4|11493.6|11491.6|11494.9|11492.9|11493.4|11491.4|17
1655861670000|2022-06-22 01:34:30|11493.5|11491.5|11493.9|11491.9|11495.6|11493.6|11492.3|11490.3|22
1655861680000|2022-06-22 01:34:40|11493.8|11491.8|11492.8|11490.8|11494.1|11492.1|11492.5|11490.5|5
1655861690000|2022-06-22 01:34:50|11492.6|11490.6|11495.1|11493.1|11495.5|11493.5|11492.5|11490.5|17
1655861700000|2022-06-22 01:35:00|11495.3|11493.3|11497.1|11495.1|11497.4|11495.4|11495.1|11493.1|12
1655861710000|2022-06-22 01:35:10|11497.3|11495.3|11496.9|11494.9|11497.3|11495.3|11495.9|11493.9|6
1655861720000|2022-06-22 01:35:20|11496.6|11494.6|11494.5|11492.5|11497.9|11495.9|11493.6|11491.6|34
1655861730000|2022-06-22 01:35:30|11494.3|11492.3|11492.4|11490.4|11494.3|11492.3|11491.4|11489.4|29
1655861740000|2022-06-22 01:35:40|11492.3|11490.3|11490.3|11488.3|11492.4|11490.4|11489.4|11487.4|96
1655861750000|2022-06-22 01:35:50|11490.4|11488.4|11489.1|11487.1|11491|11489|11488.9|11486.9|36
1655861760000|2022-06-22 01:36:00|11489|11487|11487.4|11485.4|11489.4|11487.4|11486.4|11484.4|114
1655861770000|2022-06-22 01:36:10|11487.6|11485.6|11490.1|11488.1|11490.3|11488.3|11487.6|11485.6|33
1655861780000|2022-06-22 01:36:20|11490.3|11488.3|11489|11487|11491.1|11489.1|11488.8|11486.8|34
1655861790000|2022-06-22 01:36:30|11489.1|11487.1|11489.4|11487.4|11489.6|11487.6|11488.9|11486.9|11
1655861800000|2022-06-22 01:36:40|11489.5|11487.5|11491|11489|11491.6|11489.6|11489.4|11487.4|7
1655861810000|2022-06-22 01:36:50|11491.1|11489.1|11490|11488|11491.3|11489.3|11489.8|11487.8|13
1655861820000|2022-06-22 01:37:00|11490.1|11488.1|11478.1|11476.1|11490.3|11488.3|11478|11476|257
1655861830000|2022-06-22 01:37:10|11478|11476|11480.6|11478.6|11480.6|11478.6|11475.5|11473.5|95
1655861840000|2022-06-22 01:37:20|11480.3|11478.3|11481.9|11479.9|11483.3|11481.3|11479.4|11477.4|32
1655861850000|2022-06-22 01:37:30|11481.5|11479.5|11481.1|11479.1|11482.5|11480.5|11480.8|11478.8|43
1655861860000|2022-06-22 01:37:40|11481|11479|11480.4|11478.4|11482.3|11480.3|11479.8|11477.8|17
1655861870000|2022-06-22 01:37:50|11480.1|11478.1|11480.3|11478.3|11480.4|11478.4|11479.1|11477.1|9
1655861880000|2022-06-22 01:38:00|11480.4|11478.4|11479.1|11477.1|11481.4|11479.4|11478.4|11476.4|18
1655861890000|2022-06-22 01:38:10|11479|11477|11477.5|11475.5|11479.4|11477.4|11476.6|11474.6|40
1655861900000|2022-06-22 01:38:20|11477.8|11475.8|11478|11476|11478.4|11476.4|11476.6|11474.6|23
1655861910000|2022-06-22 01:38:30|11479.3|11477.3|11479.4|11477.4|11480|11478|11478.4|11476.4|21
1655861920000|2022-06-22 01:38:40|11479.5|11477.5|11481.9|11479.9|11482.1|11480.1|11478.8|11476.8|30
1655861930000|2022-06-22 01:38:50|11482|11480|11480.8|11478.8|11482|11480|11480.3|11478.3|13
1655861940000|2022-06-22 01:39:00|11480.6|11478.6|11481|11479|11481|11479|11479.6|11477.6|10
1655861950000|2022-06-22 01:39:10|11481.5|11479.5|11481|11479|11481.8|11479.8|11480.1|11478.1|7
1655861960000|2022-06-22 01:39:20|11480.9|11478.9|11481.3|11479.3|11481.9|11479.9|11480.8|11478.8|10
1655861970000|2022-06-22 01:39:30|11481.1|11479.1|11482.5|11480.5|11482.5|11480.5|11481.1|11479.1|9
1655861980000|2022-06-22 01:39:40|11482.4|11480.4|11480.3|11478.3|11483.5|11481.5|11479.4|11477.4|17
1655861990000|2022-06-22 01:39:50|11480.4|11478.4|11479.3|11477.3|11480.4|11478.4|11478.4|11476.4|4
1655862000000|2022-06-22 01:40:00|11479.4|11477.4|11479.5|11477.5|11480|11478|11479.1|11477.1|5
1655862010000|2022-06-22 01:40:10|11479.3|11477.3|11481.9|11479.9|11481.9|11479.9|11478.9|11476.9|8
1655862020000|2022-06-22 01:40:20|11481.8|11479.8|11482.3|11480.3|11483.5|11481.5|11481.8|11479.8|7
1655862030000|2022-06-22 01:40:30|11482.4|11480.4|11481.1|11479.1|11482.4|11480.4|11480.5|11478.5|6
1655862040000|2022-06-22 01:40:40|11481|11479|11480.9|11478.9|11481.9|11479.9|11480.6|11478.6|2
1655862050000|2022-06-22 01:40:50|11480.8|11478.8|11481.6|11479.6|11481.9|11479.9|11480.5|11478.5|20
1655862060000|2022-06-22 01:41:00|11481.5|11479.5|11481.6|11479.6|11482.4|11480.4|11481.3|11479.3|3
1655862070000|2022-06-22 01:41:10|11481.8|11479.8|11482.3|11480.3|11482.4|11480.4|11481.3|11479.3|13
1655862080000|2022-06-22 01:41:20|11482.1|11480.1|11482.1|11480.1|11482.4|11480.4|11481.9|11479.9|9
1655862090000|2022-06-22 01:41:30|11482.4|11480.4|11476.6|11474.6|11482.5|11480.5|11476.6|11474.6|60
1655862100000|2022-06-22 01:41:40|11476.5|11474.5|11478|11476|11478|11476|11476|11474|15
1655862110000|2022-06-22 01:41:50|11477.9|11475.9|11475|11473|11477.9|11475.9|11474.8|11472.8|48
1655862120000|2022-06-22 01:42:00|11474.8|11472.8|11474.3|11472.3|11475.3|11473.3|11473.4|11471.4|68
1655862130000|2022-06-22 01:42:10|11474.1|11472.1|11475.6|11473.6|11475.6|11473.6|11473.3|11471.3|26
1655862140000|2022-06-22 01:42:20|11475.3|11473.3|11476|11474|11477.3|11475.3|11474.3|11472.3|26
1655862150000|2022-06-22 01:42:30|11476.1|11474.1|11477.9|11475.9|11477.9|11475.9|11476.1|11474.1|14
1655862160000|2022-06-22 01:42:40|11477.8|11475.8|11478.8|11476.8|11479|11477|11477.4|11475.4|27
1655862170000|2022-06-22 01:42:50|11478.6|11476.6|11478.1|11476.1|11478.8|11476.8|11477.8|11475.8|11
1655862180000|2022-06-22 01:43:00|11478.3|11476.3|11476.6|11474.6|11478.3|11476.3|11475.4|11473.4|30
1655862190000|2022-06-22 01:43:10|11476.5|11474.5|11474.6|11472.6|11476.5|11474.5|11474.5|11472.5|12
1655862200000|2022-06-22 01:43:20|11474.1|11472.1|11473.8|11471.8|11474.9|11472.9|11473.5|11471.5|14
1655862210000|2022-06-22 01:43:30|11473.6|11471.6|11474.4|11472.4|11474.4|11472.4|11472.5|11470.5|42
1655862220000|2022-06-22 01:43:40|11474.3|11472.3|11473.4|11471.4|11475.3|11473.3|11473.3|11471.3|7
1655862230000|2022-06-22 01:43:50|11473.5|11471.5|11474.1|11472.1|11474.4|11472.4|11473.3|11471.3|15
1655862240000|2022-06-22 01:44:00|11473.1|11471.1|11473.1|11471.1|11474|11472|11472.8|11470.8|23
1655862250000|2022-06-22 01:44:10|11472.9|11470.9|11470|11468|11472.9|11470.9|11469.1|11467.1|65
1655862260000|2022-06-22 01:44:20|11470.1|11468.1|11473.1|11471.1|11473.6|11471.6|11470.1|11468.1|33
1655862270000|2022-06-22 01:44:30|11473.5|11471.5|11473.1|11471.1|11474.9|11472.9|11473.1|11471.1|20
1655862280000|2022-06-22 01:44:40|11472.3|11470.3|11471.6|11469.6|11472.9|11470.9|11471.5|11469.5|31
1655862290000|2022-06-22 01:44:50|11471.5|11469.5|11471.5|11469.5|11472.1|11470.1|11470.3|11468.3|15
1655862300000|2022-06-22 01:45:00|11471.4|11469.4|11469.9|11467.9|11471.4|11469.4|11469.8|11467.8|23
1655862310000|2022-06-22 01:45:10|11469.8|11467.8|11471.4|11469.4|11471.4|11469.4|11468.8|11466.8|36
1655862320000|2022-06-22 01:45:20|11471.3|11469.3|11470.3|11468.3|11472|11470|11470.1|11468.1|8
1655862330000|2022-06-22 01:45:30|11470.1|11468.1|11471.3|11469.3|11471.8|11469.8|11470.1|11468.1|14
1655862340000|2022-06-22 01:45:40|11471.4|11469.4|11471.3|11469.3|11472.3|11470.3|11471|11469|10
1655862350000|2022-06-22 01:45:50|11471.4|11469.4|11471.6|11469.6|11471.8|11469.8|11471|11469|7
1655862360000|2022-06-22 01:46:00|11471.5|11469.5|11472.1|11470.1|11472.1|11470.1|11470.9|11468.9|7
1655862370000|2022-06-22 01:46:10|11472.3|11470.3|11468.6|11466.6|11472.3|11470.3|11468.4|11466.4|39
1655862380000|2022-06-22 01:46:20|11468.5|11466.5|11469.8|11467.8|11469.8|11467.8|11467.8|11465.8|28
1655862390000|2022-06-22 01:46:30|11469.9|11467.9|11470.5|11468.5|11470.6|11468.6|11469.6|11467.6|5
1655862400000|2022-06-22 01:46:40|11470.6|11468.6|11473.5|11471.5|11473.6|11471.6|11470.4|11468.4|17
1655862410000|2022-06-22 01:46:50|11473.9|11471.9|11472.8|11470.8|11474.4|11472.4|11471.9|11469.9|22
1655862420000|2022-06-22 01:47:00|11472.6|11470.6|11473.8|11471.8|11474.3|11472.3|11472.1|11470.1|30
1655862430000|2022-06-22 01:47:10|11473.5|11471.5|11470|11468|11473.5|11471.5|11470|11468|18
1655862440000|2022-06-22 01:47:20|11470.4|11468.4|11471.4|11469.4|11471.4|11469.4|11468.9|11466.9|4
1655862450000|2022-06-22 01:47:30|11470.9|11468.9|11470|11468|11471.5|11469.5|11470|11468|9
1655862460000|2022-06-22 01:47:40|11469.9|11467.9|11471.3|11469.3|11471.4|11469.4|11469.9|11467.9|4
1655862470000|2022-06-22 01:47:50|11471.4|11469.4|11471|11469|11472|11470|11470.5|11468.5|2
1655862480000|2022-06-22 01:48:00|11471.4|11469.4|11472.3|11470.3|11472.4|11470.4|11470.6|11468.6|9
1655862490000|2022-06-22 01:48:10|11472|11470|11473.5|11471.5|11473.9|11471.9|11472|11470|18
1655862500000|2022-06-22 01:48:20|11473.6|11471.6|11473.8|11471.8|11474.3|11472.3|11473.5|11471.5|4
1655862510000|2022-06-22 01:48:30|11473.9|11471.9|11473.1|11471.1|11473.9|11471.9|11472.5|11470.5|15
1655862520000|2022-06-22 01:48:40|11473|11471|11473.6|11471.6|11473.6|11471.6|11473|11471|4
1655862530000|2022-06-22 01:48:50|11473.8|11471.8|11473.3|11471.3|11474.6|11472.6|11473.1|11471.1|11
1655862540000|2022-06-22 01:49:00|11472.4|11470.4|11474.1|11472.1|11474.6|11472.6|11471.9|11469.9|16
1655862550000|2022-06-22 01:49:10|11474.5|11472.5|11474|11472|11474.6|11472.6|11473.8|11471.8|21
1655862560000|2022-06-22 01:49:20|11474.1|11472.1|11476.6|11474.6|11476.6|11474.6|11474|11472|21
1655862570000|2022-06-22 01:49:30|11476.8|11474.8|11478.6|11476.6|11479.3|11477.3|11476.5|11474.5|40
1655862580000|2022-06-22 01:49:40|11478.8|11476.8|11478.6|11476.6|11479.4|11477.4|11477.9|11475.9|29
1655862590000|2022-06-22 01:49:50|11478.5|11476.5|11477.5|11475.5|11479|11477|11476.8|11474.8|16
1655862600000|2022-06-22 01:50:00|11477.6|11475.6|11477.6|11475.6|11477.6|11475.6|11474.9|11472.9|14
1655862610000|2022-06-22 01:50:10|11478.3|11476.3|11477|11475|11478.8|11476.8|11476.5|11474.5|24
1655862620000|2022-06-22 01:50:20|11477.1|11475.1|11478|11476|11478.5|11476.5|11476.9|11474.9|11
1655862630000|2022-06-22 01:50:30|11478.1|11476.1|11479.3|11477.3|11479.3|11477.3|11477.9|11475.9|11
1655862640000|2022-06-22 01:50:40|11479.4|11477.4|11478|11476|11480|11478|11477.9|11475.9|45
1655862650000|2022-06-22 01:50:50|11477.6|11475.6|11477.6|11475.6|11478.1|11476.1|11477.5|11475.5|18
1655862660000|2022-06-22 01:51:00|11477.8|11475.8|11476.6|11474.6|11478|11476|11475|11473|31
1655862670000|2022-06-22 01:51:10|11476.1|11474.1|11475.4|11473.4|11477.1|11475.1|11475|11473|7
1655862680000|2022-06-22 01:51:20|11475.3|11473.3|11472.1|11470.1|11475.4|11473.4|11471.5|11469.5|63
1655862690000|2022-06-22 01:51:30|11472|11470|11471.9|11469.9|11472.1|11470.1|11470.9|11468.9|30
1655862700000|2022-06-22 01:51:40|11471.3|11469.3|11471.9|11469.9|11472|11470|11471.3|11469.3|3
1655862710000|2022-06-22 01:51:50|11471.8|11469.8|11470.3|11468.3|11471.8|11469.8|11470.3|11468.3|16
1655862720000|2022-06-22 01:52:00|11470.6|11468.6|11472.6|11470.6|11472.6|11470.6|11470.3|11468.3|11
1655862730000|2022-06-22 01:52:10|11472|11470|11470.1|11468.1|11472.3|11470.3|11470.1|11468.1|42
1655862740000|2022-06-22 01:52:20|11469.6|11467.6|11469.5|11467.5|11470.3|11468.3|11468.9|11466.9|17
1655862750000|2022-06-22 01:52:30|11469.6|11467.6|11472.6|11470.6|11472.6|11470.6|11469.4|11467.4|4
1655862760000|2022-06-22 01:52:40|11472.5|11470.5|11470.8|11468.8|11472.9|11470.9|11470.8|11468.8|12
1655862770000|2022-06-22 01:52:50|11470.6|11468.6|11469.8|11467.8|11471.8|11469.8|11469.8|11467.8|6
1655862780000|2022-06-22 01:53:00|11469.6|11467.6|11470.8|11468.8|11470.8|11468.8|11469.3|11467.3|4
1655862790000|2022-06-22 01:53:10|11470.9|11468.9|11471.3|11469.3|11471.8|11469.8|11470|11468|4
1655862800000|2022-06-22 01:53:20|11471.4|11469.4|11471.9|11469.9|11472|11470|11471.4|11469.4|2
1655862810000|2022-06-22 01:53:30|11472|11470|11471.9|11469.9|11472.1|11470.1|11471.9|11469.9|5
1655862820000|2022-06-22 01:53:40|11472|11470|11471.5|11469.5|11472.3|11470.3|11471.1|11469.1|9
1655862830000|2022-06-22 01:53:50|11471.6|11469.6|11471.8|11469.8|11472.3|11470.3|11471.3|11469.3|0
1655862840000|2022-06-22 01:54:00|11471.6|11469.6|11471.8|11469.8|11471.9|11469.9|11470.6|11468.6|18
1655862850000|2022-06-22 01:54:10|11472|11470|11472.3|11470.3|11472.6|11470.6|11471.5|11469.5|9
1655862860000|2022-06-22 01:54:20|11472.4|11470.4|11473.5|11471.5|11474.8|11472.8|11472.4|11470.4|25
1655862870000|2022-06-22 01:54:30|11473.6|11471.6|11474.1|11472.1|11474.1|11472.1|11473.3|11471.3|1
1655862880000|2022-06-22 01:54:40|11473.5|11471.5|11473.3|11471.3|11473.8|11471.8|11473.1|11471.1|2
1655862890000|2022-06-22 01:54:50|11473.1|11471.1|11474.6|11472.6|11474.6|11472.6|11473.1|11471.1|10
1655862900000|2022-06-22 01:55:00|11474.8|11472.8|11474|11472|11474.8|11472.8|11473.9|11471.9|5
1655862910000|2022-06-22 01:55:10|11473.6|11471.6|11473.3|11471.3|11473.6|11471.6|11473|11471|11
1655862920000|2022-06-22 01:55:20|11473.4|11471.4|11472.8|11470.8|11474.4|11472.4|11472.8|11470.8|3
1655862930000|2022-06-22 01:55:30|11472.6|11470.6|11472.8|11470.8|11472.9|11470.9|11471|11469|7
1655862940000|2022-06-22 01:55:40|11472.9|11470.9|11473.9|11471.9|11474|11472|11472.8|11470.8|8
1655862950000|2022-06-22 01:55:50|11473.8|11471.8|11472.9|11470.9|11474.5|11472.5|11472.9|11470.9|11
1655862960000|2022-06-22 01:56:00|11473|11471|11474.5|11472.5|11474.5|11472.5|11472.5|11470.5|6
1655862970000|2022-06-22 01:56:10|11474.6|11472.6|11474|11472|11474.6|11472.6|11473.9|11471.9|3
1655862980000|2022-06-22 01:56:20|11473.8|11471.8|11474.1|11472.1|11474.6|11472.6|11473.8|11471.8|6
1655862990000|2022-06-22 01:56:30|11473.8|11471.8|11475|11473|11475.1|11473.1|11473.8|11471.8|14
1655863000000|2022-06-22 01:56:40|11475.1|11473.1|11474.1|11472.1|11475.6|11473.6|11473.8|11471.8|20
1655863010000|2022-06-22 01:56:50|11474.3|11472.3|11475.5|11473.5|11475.6|11473.6|11473|11471|16
1655863020000|2022-06-22 01:57:00|11475.6|11473.6|11476|11474|11476|11474|11475.5|11473.5|3
1655863030000|2022-06-22 01:57:10|11476.1|11474.1|11479.3|11477.3|11479.8|11477.8|11476.1|11474.1|69
1655863040000|2022-06-22 01:57:20|11479.1|11477.1|11478.5|11476.5|11479.1|11477.1|11477.4|11475.4|9
1655863050000|2022-06-22 01:57:30|11478.6|11476.6|11478.8|11476.8|11480.3|11478.3|11477.9|11475.9|37
1655863060000|2022-06-22 01:57:40|11478.6|11476.6|11479.4|11477.4|11479.9|11477.9|11478.5|11476.5|9
1655863070000|2022-06-22 01:57:50|11479.5|11477.5|11476.4|11474.4|11479.5|11477.5|11475.9|11473.9|22
1655863080000|2022-06-22 01:58:00|11476.3|11474.3|11473.3|11471.3|11476.3|11474.3|11473.3|11471.3|9
1655863090000|2022-06-22 01:58:10|11473.4|11471.4|11471.4|11469.4|11474.6|11472.6|11471.3|11469.3|24
1655863100000|2022-06-22 01:58:20|11472.4|11470.4|11471|11469|11472.6|11470.6|11470.3|11468.3|18
1655863110000|2022-06-22 01:58:30|11471.1|11469.1|11473|11471|11474.1|11472.1|11471|11469|23
1655863120000|2022-06-22 01:58:40|11472.9|11470.9|11473.8|11471.8|11473.9|11471.9|11472.9|11470.9|2
1655863130000|2022-06-22 01:58:50|11473.9|11471.9|11475.5|11473.5|11476.4|11474.4|11473.9|11471.9|6
1655863140000|2022-06-22 01:59:00|11475.6|11473.6|11476.1|11474.1|11476.8|11474.8|11474.9|11472.9|6
1655863150000|2022-06-22 01:59:10|11476.3|11474.3|11476.8|11474.8|11477|11475|11475.8|11473.8|3
1655863160000|2022-06-22 01:59:20|11477.1|11475.1|11476.5|11474.5|11478.4|11476.4|11476.5|11474.5|12
1655863170000|2022-06-22 01:59:30|11476.4|11474.4|11475.9|11473.9|11476.6|11474.6|11475.5|11473.5|5
1655863180000|2022-06-22 01:59:40|11476|11474|11476.5|11474.5|11476.5|11474.5|11475.4|11473.4|4
1655863190000|2022-06-22 01:59:50|11476.6|11474.6|11477.9|11475.9|11478.5|11476.5|11476.6|11474.6|11
1655863200000|2022-06-22 02:00:00|11478|11476|11478.5|11476.5|11478.6|11476.6|11477.1|11475.1|18
1655863210000|2022-06-22 02:00:10|11478.4|11476.4|11478.1|11476.1|11478.6|11476.6|11476.8|11474.8|10
1655863220000|2022-06-22 02:00:20|11478.3|11476.3|11478.4|11476.4|11478.6|11476.6|11477.6|11475.6|3
1655863230000|2022-06-22 02:00:30|11478.6|11476.6|11478.3|11476.3|11478.6|11476.6|11477.1|11475.1|2
1655863240000|2022-06-22 02:00:40|11478.5|11476.5|11479.3|11477.3|11479.5|11477.5|11478.1|11476.1|3
1655863250000|2022-06-22 02:00:50|11479.1|11477.1|11481.5|11479.5|11481.8|11479.8|11479.1|11477.1|17
1655863260000|2022-06-22 02:01:00|11481.6|11479.6|11480.9|11478.9|11481.6|11479.6|11479.5|11477.5|18
1655863270000|2022-06-22 02:01:10|11480.8|11478.8|11479.5|11477.5|11480.8|11478.8|11479.4|11477.4|7
1655863280000|2022-06-22 02:01:20|11478.6|11476.6|11479.8|11477.8|11480|11478|11478.5|11476.5|3
1655863290000|2022-06-22 02:01:30|11479.6|11477.6|11480|11478|11480|11478|11479.4|11477.4|2
1655863300000|2022-06-22 02:01:40|11480.1|11478.1|11481.9|11479.9|11481.9|11479.9|11480|11478|10
1655863310000|2022-06-22 02:01:50|11482.4|11480.4|11481.9|11479.9|11482.9|11480.9|11481.8|11479.8|14
1655863320000|2022-06-22 02:02:00|11482|11480|11482.3|11480.3|11482.6|11480.6|11481.1|11479.1|5
1655863330000|2022-06-22 02:02:10|11482.4|11480.4|11481.8|11479.8|11482.6|11480.6|11480.5|11478.5|6
1655863340000|2022-06-22 02:02:20|11482|11480|11481|11479|11482.6|11480.6|11480.9|11478.9|22
1655863350000|2022-06-22 02:02:30|11481.1|11479.1|11481.1|11479.1|11481.9|11479.9|11481.1|11479.1|9
1655863360000|2022-06-22 02:02:40|11481.4|11479.4|11481.3|11479.3|11482.1|11480.1|11481.1|11479.1|3
1655863370000|2022-06-22 02:02:50|11481.4|11479.4|11481|11479|11481.5|11479.5|11480|11478|5
1655863380000|2022-06-22 02:03:00|11481.3|11479.3|11481.5|11479.5|11482|11480|11480.6|11478.6|8
1655863390000|2022-06-22 02:03:10|11481.4|11479.4|11480|11478|11481.4|11479.4|11479.8|11477.8|9
1655863400000|2022-06-22 02:03:20|11480.1|11478.1|11480.6|11478.6|11480.6|11478.6|11479.5|11477.5|5
1655863410000|2022-06-22 02:03:30|11480.5|11478.5|11479.3|11477.3|11480.6|11478.6|11478.8|11476.8|7
1655863420000|2022-06-22 02:03:40|11479.4|11477.4|11480.5|11478.5|11481|11479|11478.9|11476.9|20
1655863430000|2022-06-22 02:03:50|11480.6|11478.6|11481.1|11479.1|11481.3|11479.3|11479.9|11477.9|4
1655863440000|2022-06-22 02:04:00|11481|11479|11479.9|11477.9|11481.4|11479.4|11479.6|11477.6|3
1655863450000|2022-06-22 02:04:10|11480|11478|11479.5|11477.5|11480|11478|11479.3|11477.3|4
1655863460000|2022-06-22 02:04:20|11479.6|11477.6|11480.8|11478.8|11482|11480|11479.6|11477.6|9
1655863470000|2022-06-22 02:04:30|11480.6|11478.6|11478.8|11476.8|11480.6|11478.6|11478.5|11476.5|71
1655863480000|2022-06-22 02:04:40|11478.9|11476.9|11480|11478|11480|11478|11478.6|11476.6|4
1655863490000|2022-06-22 02:04:50|11479.9|11477.9|11480.3|11478.3|11480.5|11478.5|11479.8|11477.8|3
1655863500000|2022-06-22 02:05:00|11480.4|11478.4|11480.5|11478.5|11480.5|11478.5|11480.3|11478.3|0
1655863510000|2022-06-22 02:05:10|11480.4|11478.4|11479.3|11477.3|11480.8|11478.8|11479|11477|6
1655863520000|2022-06-22 02:05:20|11479.5|11477.5|11480.4|11478.4|11480.8|11478.8|11479.3|11477.3|16
1655863530000|2022-06-22 02:05:30|11480.5|11478.5|11479.8|11477.8|11481.3|11479.3|11479.3|11477.3|14
1655863540000|2022-06-22 02:05:40|11479.6|11477.6|11479.1|11477.1|11480|11478|11479|11477|3
1655863550000|2022-06-22 02:05:50|11479.3|11477.3|11478.5|11476.5|11479.3|11477.3|11478.5|11476.5|4
1655863560000|2022-06-22 02:06:00|11478.6|11476.6|11479.8|11477.8|11479.8|11477.8|11478.3|11476.3|16
1655863570000|2022-06-22 02:06:10|11479.6|11477.6|11479.6|11477.6|11480|11478|11479.4|11477.4|4
1655863580000|2022-06-22 02:06:20|11479.3|11477.3|11476.8|11474.8|11479.4|11477.4|11476.4|11474.4|23
1655863590000|2022-06-22 02:06:30|11476.9|11474.9|11476.6|11474.6|11476.9|11474.9|11476|11474|12
1655863600000|2022-06-22 02:06:40|11476.5|11474.5|11478.9|11476.9|11479|11477|11476.5|11474.5|8
1655863610000|2022-06-22 02:06:50|11479|11477|11477.8|11475.8|11479|11477|11477.1|11475.1|4
1655863620000|2022-06-22 02:07:00|11477.9|11475.9|11480|11478|11480|11478|11477.1|11475.1|42
1655863630000|2022-06-22 02:07:10|11479.8|11477.8|11479|11477|11479.8|11477.8|11478.6|11476.6|7
1655863640000|2022-06-22 02:07:20|11479.1|11477.1|11478.6|11476.6|11479.8|11477.8|11478.4|11476.4|13
1655863650000|2022-06-22 02:07:30|11478.9|11476.9|11478.4|11476.4|11479|11477|11478.4|11476.4|6
1655863660000|2022-06-22 02:07:40|11478.5|11476.5|11479.3|11477.3|11479.6|11477.6|11478.4|11476.4|8
1655863670000|2022-06-22 02:07:50|11479.4|11477.4|11478.9|11476.9|11479.9|11477.9|11478.9|11476.9|7
1655863680000|2022-06-22 02:08:00|11478.8|11476.8|11477.1|11475.1|11478.8|11476.8|11476.9|11474.9|21
1655863690000|2022-06-22 02:08:10|11477|11475|11475.9|11473.9|11477|11475|11475.9|11473.9|14
1655863700000|2022-06-22 02:08:20|11476|11474|11477|11475|11477|11475|11475.4|11473.4|12
1655863710000|2022-06-22 02:08:30|11476.9|11474.9|11477.5|11475.5|11478|11476|11476.5|11474.5|15
1655863720000|2022-06-22 02:08:40|11477.3|11475.3|11478.8|11476.8|11479.4|11477.4|11477.3|11475.3|25
1655863730000|2022-06-22 02:08:50|11478.9|11476.9|11477|11475|11479|11477|11476.8|11474.8|8
1655863740000|2022-06-22 02:09:00|11476.9|11474.9|11478.8|11476.8|11478.9|11476.9|11476.5|11474.5|19
1655863750000|2022-06-22 02:09:10|11478.6|11476.6|11478.5|11476.5|11478.8|11476.8|11477.4|11475.4|8
1655863760000|2022-06-22 02:09:20|11478.4|11476.4|11479.4|11477.4|11480|11478|11478.3|11476.3|38
1655863770000|2022-06-22 02:09:30|11479.5|11477.5|11478.8|11476.8|11479.5|11477.5|11477.9|11475.9|3
1655863780000|2022-06-22 02:09:40|11478.6|11476.6|11479.1|11477.1|11479.1|11477.1|11478.5|11476.5|8
1655863790000|2022-06-22 02:09:50|11479.3|11477.3|11479.8|11477.8|11481.3|11479.3|11479.3|11477.3|57
1655863800000|2022-06-22 02:10:00|11479.9|11477.9|11479.9|11477.9|11480.3|11478.3|11478.8|11476.8|14
1655863810000|2022-06-22 02:10:10|11479.8|11477.8|11479.5|11477.5|11479.9|11477.9|11478.9|11476.9|7
1655863820000|2022-06-22 02:10:20|11479.6|11477.6|11479.3|11477.3|11480.1|11478.1|11478.5|11476.5|14
1655863830000|2022-06-22 02:10:30|11479.4|11477.4|11481.4|11479.4|11481.4|11479.4|11479.4|11477.4|14
1655863840000|2022-06-22 02:10:40|11481.5|11479.5|11481.6|11479.6|11482|11480|11481.1|11479.1|9
1655863850000|2022-06-22 02:10:50|11481.8|11479.8|11483|11481|11483.3|11481.3|11481.6|11479.6|56
1655863860000|2022-06-22 02:11:00|11483.3|11481.3|11483.8|11481.8|11484.4|11482.4|11483|11481|17
1655863870000|2022-06-22 02:11:10|11484.1|11482.1|11483.4|11481.4|11484.1|11482.1|11483|11481|6
1655863880000|2022-06-22 02:11:20|11483|11481|11483.3|11481.3|11483.5|11481.5|11482.3|11480.3|9
1655863890000|2022-06-22 02:11:30|11483.4|11481.4|11484.4|11482.4|11484.4|11482.4|11483.1|11481.1|18
1655863900000|2022-06-22 02:11:40|11484.5|11482.5|11486.3|11484.3|11486.3|11484.3|11484.4|11482.4|25
1655863910000|2022-06-22 02:11:50|11486.1|11484.1|11486.1|11484.1|11486.8|11484.8|11485.6|11483.6|38
1655863920000|2022-06-22 02:12:00|11486|11484|11485.9|11483.9|11486.3|11484.3|11485.3|11483.3|11
1655863930000|2022-06-22 02:12:10|11485.8|11483.8|11484.6|11482.6|11485.9|11483.9|11483.8|11481.8|35
1655863940000|2022-06-22 02:12:20|11484.8|11482.8|11482.9|11480.9|11485|11483|11482.8|11480.8|51
1655863950000|2022-06-22 02:12:30|11483|11481|11482.6|11480.6|11483|11481|11482.5|11480.5|7
1655863960000|2022-06-22 02:12:40|11482.5|11480.5|11482.1|11480.1|11482.5|11480.5|11481.8|11479.8|4
1655863970000|2022-06-22 02:12:50|11481.9|11479.9|11483|11481|11483|11481|11481.9|11479.9|8
1655863980000|2022-06-22 02:13:00|11483.1|11481.1|11482.8|11480.8|11483.1|11481.1|11482.5|11480.5|8
1655863990000|2022-06-22 02:13:10|11482.6|11480.6|11482.4|11480.4|11482.8|11480.8|11482.3|11480.3|0
1655864000000|2022-06-22 02:13:20|11482.3|11480.3|11481.8|11479.8|11482.3|11480.3|11481.5|11479.5|9
1655864010000|2022-06-22 02:13:30|11481.6|11479.6|11480.8|11478.8|11481.6|11479.6|11480.8|11478.8|3
1655864020000|2022-06-22 02:13:40|11480.9|11478.9|11480.4|11478.4|11481.1|11479.1|11480.4|11478.4|8
1655864030000|2022-06-22 02:13:50|11480.3|11478.3|11481.1|11479.1|11481.1|11479.1|11479.6|11477.6|9
1655864040000|2022-06-22 02:14:00|11481.4|11479.4|11481.4|11479.4|11482|11480|11481.3|11479.3|6
1655864050000|2022-06-22 02:14:10|11481.3|11479.3|11479.6|11477.6|11481.3|11479.3|11479.5|11477.5|8
1655864060000|2022-06-22 02:14:20|11479.5|11477.5|11479.5|11477.5|11480.3|11478.3|11476.1|11474.1|162
1655864070000|2022-06-22 02:14:30|11479.6|11477.6|11480.9|11478.9|11481.1|11479.1|11479.3|11477.3|18
1655864080000|2022-06-22 02:14:40|11480.8|11478.8|11478.9|11476.9|11481|11479|11478.9|11476.9|5
1655864090000|2022-06-22 02:14:50|11479|11477|11479.3|11477.3|11480|11478|11478.5|11476.5|8
1655864100000|2022-06-22 02:15:00|11479.6|11477.6|11478.3|11476.3|11479.8|11477.8|11478.1|11476.1|12
1655864110000|2022-06-22 02:15:10|11478.6|11476.6|11478.8|11476.8|11478.8|11476.8|11477.8|11475.8|17
1655864120000|2022-06-22 02:15:20|11479|11477|11476.6|11474.6|11479.3|11477.3|11476.6|11474.6|17
1655864130000|2022-06-22 02:15:30|11476.5|11474.5|11475.9|11473.9|11476.6|11474.6|11475.9|11473.9|6
1655864140000|2022-06-22 02:15:40|11475.8|11473.8|11476|11474|11476.5|11474.5|11475.8|11473.8|13
1655864150000|2022-06-22 02:15:50|11475.9|11473.9|11476.3|11474.3|11476.4|11474.4|11475.6|11473.6|6
1655864160000|2022-06-22 02:16:00|11476.4|11474.4|11474.1|11472.1|11476.4|11474.4|11474|11472|26
1655864170000|2022-06-22 02:16:10|11474|11472|11476.1|11474.1|11476.1|11474.1|11473.9|11471.9|19
1655864180000|2022-06-22 02:16:20|11477|11475|11476.3|11474.3|11477.5|11475.5|11476.1|11474.1|8
1655864190000|2022-06-22 02:16:30|11477|11475|11478|11476|11478.1|11476.1|11476.9|11474.9|20
1655864200000|2022-06-22 02:16:40|11478.6|11476.6|11478|11476|11478.9|11476.9|11477.9|11475.9|11
1655864210000|2022-06-22 02:16:50|11478.1|11476.1|11478.9|11476.9|11478.9|11476.9|11477.9|11475.9|2
1655864220000|2022-06-22 02:17:00|11478.8|11476.8|11478.6|11476.6|11478.8|11476.8|11478.6|11476.6|3
1655864230000|2022-06-22 02:17:10|11478.8|11476.8|11479|11477|11479.9|11477.9|11478.8|11476.8|8
1655864240000|2022-06-22 02:17:20|11479.3|11477.3|11479.1|11477.1|11480.1|11478.1|11478.8|11476.8|10
1655864250000|2022-06-22 02:17:30|11479.3|11477.3|11477.8|11475.8|11479.3|11477.3|11477.6|11475.6|11
1655864260000|2022-06-22 02:17:40|11477.6|11475.6|11476.8|11474.8|11477.8|11475.8|11476.8|11474.8|7
1655864270000|2022-06-22 02:17:50|11476.9|11474.9|11476.8|11474.8|11477.1|11475.1|11476.5|11474.5|4
1655864280000|2022-06-22 02:18:00|11476.6|11474.6|11475.8|11473.8|11476.8|11474.8|11475.4|11473.4|12
1655864290000|2022-06-22 02:18:10|11475.9|11473.9|11476.6|11474.6|11477.9|11475.9|11475.9|11473.9|3
1655864300000|2022-06-22 02:18:20|11476.5|11474.5|11476.3|11474.3|11476.5|11474.5|11476.1|11474.1|0
1655864310000|2022-06-22 02:18:30|11476.4|11474.4|11476.8|11474.8|11477.1|11475.1|11476.4|11474.4|4
1655864320000|2022-06-22 02:18:40|11476.6|11474.6|11472.1|11470.1|11476.8|11474.8|11471.9|11469.9|66
1655864330000|2022-06-22 02:18:50|11472|11470|11472.1|11470.1|11472.5|11470.5|11471.4|11469.4|14
1655864340000|2022-06-22 02:19:00|11472|11470|11473.1|11471.1|11473.9|11471.9|11472|11470|15
1655864350000|2022-06-22 02:19:10|11473.3|11471.3|11473.6|11471.6|11473.9|11471.9|11473.1|11471.1|5
1655864360000|2022-06-22 02:19:20|11473.8|11471.8|11473.8|11471.8|11474.8|11472.8|11473.5|11471.5|10
1655864370000|2022-06-22 02:19:30|11474.1|11472.1|11473|11471|11474.1|11472.1|11472.5|11470.5|18
1655864380000|2022-06-22 02:19:40|11473.1|11471.1|11471|11469|11473.5|11471.5|11471|11469|25
1655864390000|2022-06-22 02:19:50|11470.8|11468.8|11468.4|11466.4|11470.8|11468.8|11467.9|11465.9|74
1655864400000|2022-06-22 02:20:00|11468.5|11466.5|11471.8|11469.8|11471.8|11469.8|11468.4|11466.4|16
1655864410000|2022-06-22 02:20:10|11471.9|11469.9|11471.5|11469.5|11472.4|11470.4|11471.4|11469.4|17
1655864420000|2022-06-22 02:20:20|11471.4|11469.4|11470.4|11468.4|11471.8|11469.8|11470.3|11468.3|10
1655864430000|2022-06-22 02:20:30|11470.5|11468.5|11471.8|11469.8|11471.8|11469.8|11470.4|11468.4|9
1655864440000|2022-06-22 02:20:40|11471.1|11469.1|11471.3|11469.3|11472|11470|11471.1|11469.1|10
1655864450000|2022-06-22 02:20:50|11471.1|11469.1|11471|11469|11471.8|11469.8|11470.9|11468.9|4
1655864460000|2022-06-22 02:21:00|11470.9|11468.9|11470.9|11468.9|11471.3|11469.3|11470.8|11468.8|4
1655864470000|2022-06-22 02:21:10|11470.6|11468.6|11470.5|11468.5|11471.1|11469.1|11470.1|11468.1|6
1655864480000|2022-06-22 02:21:20|11470.4|11468.4|11469.5|11467.5|11470.4|11468.4|11469.5|11467.5|6
1655864490000|2022-06-22 02:21:30|11469.4|11467.4|11470.8|11468.8|11471|11469|11469|11467|13
1655864500000|2022-06-22 02:21:40|11470.9|11468.9|11470.9|11468.9|11471|11469|11470.3|11468.3|5
1655864510000|2022-06-22 02:21:50|11471|11469|11469.8|11467.8|11471.8|11469.8|11469.4|11467.4|15
1655864520000|2022-06-22 02:22:00|11469.9|11467.9|11467.8|11465.8|11470.1|11468.1|11467.8|11465.8|14
1655864530000|2022-06-22 02:22:10|11468.3|11466.3|11465.1|11463.1|11468.3|11466.3|11464.5|11462.5|146
1655864540000|2022-06-22 02:22:20|11465.3|11463.3|11465.1|11463.1|11465.6|11463.6|11464.1|11462.1|44
1655864550000|2022-06-22 02:22:30|11465.3|11463.3|11465.8|11463.8|11467.8|11465.8|11465.3|11463.3|20
1655864560000|2022-06-22 02:22:40|11466|11464|11467.9|11465.9|11467.9|11465.9|11465.8|11463.8|16
1655864570000|2022-06-22 02:22:50|11468|11466|11469.4|11467.4|11469.4|11467.4|11467.9|11465.9|30
1655864580000|2022-06-22 02:23:00|11469.5|11467.5|11469.9|11467.9|11470.1|11468.1|11469.4|11467.4|10
1655864590000|2022-06-22 02:23:10|11470.1|11468.1|11470|11468|11470.1|11468.1|11469.9|11467.9|3
1655864600000|2022-06-22 02:23:20|11470.1|11468.1|11468.1|11466.1|11470.1|11468.1|11467.9|11465.9|19
1655864610000|2022-06-22 02:23:30|11468|11466|11467|11465|11468.4|11466.4|11467|11465|15
1655864620000|2022-06-22 02:23:40|11467.1|11465.1|11466.9|11464.9|11467.6|11465.6|11466.8|11464.8|0
1655864630000|2022-06-22 02:23:50|11466.6|11464.6|11465.9|11463.9|11467.3|11465.3|11465.4|11463.4|14
1655864640000|2022-06-22 02:24:00|11465.8|11463.8|11464.9|11462.9|11466.4|11464.4|11464.4|11462.4|14
1655864650000|2022-06-22 02:24:10|11464.8|11462.8|11461|11459|11464.9|11462.9|11460.9|11458.9|65
1655864660000|2022-06-22 02:24:20|11460.9|11458.9|11461.4|11459.4|11462.9|11460.9|11460.9|11458.9|23
1655864670000|2022-06-22 02:24:30|11461.3|11459.3|11462.4|11460.4|11463.5|11461.5|11460.9|11458.9|23
1655864680000|2022-06-22 02:24:40|11462.5|11460.5|11463.5|11461.5|11463.6|11461.6|11462.3|11460.3|11
1655864690000|2022-06-22 02:24:50|11463.4|11461.4|11465.5|11463.5|11465.5|11463.5|11463.1|11461.1|16
1655864700000|2022-06-22 02:25:00|11465.8|11463.8|11464.6|11462.6|11465.9|11463.9|11464.6|11462.6|5
1655864710000|2022-06-22 02:25:10|11464.5|11462.5|11464.3|11462.3|11464.6|11462.6|11463.8|11461.8|9
1655864720000|2022-06-22 02:25:20|11464.4|11462.4|11463.3|11461.3|11464.5|11462.5|11463.1|11461.1|6
1655864730000|2022-06-22 02:25:30|11463.4|11461.4|11462.4|11460.4|11463.6|11461.6|11462.3|11460.3|5
1655864740000|2022-06-22 02:25:40|11462.3|11460.3|11461.6|11459.6|11462.3|11460.3|11461.5|11459.5|7
1655864750000|2022-06-22 02:25:50|11460.9|11458.9|11461.3|11459.3|11461.8|11459.8|11459.8|11457.8|30
1655864760000|2022-06-22 02:26:00|11461.8|11459.8|11461.8|11459.8|11462|11460|11461.1|11459.1|3
1655864770000|2022-06-22 02:26:10|11461.9|11459.9|11465.3|11463.3|11466.4|11464.4|11461.9|11459.9|54
1655864780000|2022-06-22 02:26:20|11465.5|11463.5|11465.1|11463.1|11465.6|11463.6|11464.6|11462.6|9
1655864790000|2022-06-22 02:26:30|11465|11463|11465.5|11463.5|11465.9|11463.9|11465|11463|1
1655864800000|2022-06-22 02:26:40|11465.4|11463.4|11466.8|11464.8|11466.8|11464.8|11465.3|11463.3|24
1655864810000|2022-06-22 02:26:50|11466.3|11464.3|11466.3|11464.3|11467.1|11465.1|11466.3|11464.3|7
1655864820000|2022-06-22 02:27:00|11466.4|11464.4|11466.9|11464.9|11467.5|11465.5|11466.1|11464.1|9
1655864830000|2022-06-22 02:27:10|11466.8|11464.8|11466.8|11464.8|11467.1|11465.1|11466.1|11464.1|13
1655864840000|2022-06-22 02:27:20|11466.9|11464.9|11466.4|11464.4|11466.9|11464.9|11466.1|11464.1|5
1655864850000|2022-06-22 02:27:30|11466.5|11464.5|11467.5|11465.5|11467.5|11465.5|11466.3|11464.3|5
1655864860000|2022-06-22 02:27:40|11467.6|11465.6|11467.6|11465.6|11467.9|11465.9|11467.3|11465.3|17
1655864870000|2022-06-22 02:27:50|11467.8|11465.8|11467.6|11465.6|11468|11466|11466.6|11464.6|6
1655864880000|2022-06-22 02:28:00|11467.5|11465.5|11467.5|11465.5|11468|11466|11467|11465|10
1655864890000|2022-06-22 02:28:10|11467.9|11465.9|11467.9|11465.9|11468.5|11466.5|11467.4|11465.4|18
1655864900000|2022-06-22 02:28:20|11467.8|11465.8|11468|11466|11468.3|11466.3|11467.5|11465.5|8
1655864910000|2022-06-22 02:28:30|11468.5|11466.5|11467.8|11465.8|11468.5|11466.5|11467.5|11465.5|13
1655864920000|2022-06-22 02:28:40|11467.6|11465.6|11466.5|11464.5|11467.8|11465.8|11466.4|11464.4|11
1655864930000|2022-06-22 02:28:50|11466.4|11464.4|11465.4|11463.4|11466.4|11464.4|11465.1|11463.1|16
1655864940000|2022-06-22 02:29:00|11465.5|11463.5|11465.6|11463.6|11465.9|11463.9|11465.3|11463.3|15
1655864950000|2022-06-22 02:29:10|11465.5|11463.5|11464.9|11462.9|11465.6|11463.6|11464.8|11462.8|5
1655864960000|2022-06-22 02:29:20|11465|11463|11465.3|11463.3|11465.4|11463.4|11465|11463|4
1655864970000|2022-06-22 02:29:30|11465.1|11463.1|11464.6|11462.6|11465.3|11463.3|11464.4|11462.4|12
1655864980000|2022-06-22 02:29:40|11464.8|11462.8|11465.3|11463.3|11465.3|11463.3|11464.4|11462.4|5
1655864990000|2022-06-22 02:29:50|11465.4|11463.4|11465.8|11463.8|11465.9|11463.9|11465.1|11463.1|2
1655865000000|2022-06-22 02:30:00|11465.6|11463.6|11465.6|11463.6|11465.8|11463.8|11465.3|11463.3|3
1655865010000|2022-06-22 02:30:10|11465.8|11463.8|11466.5|11464.5|11466.9|11464.9|11465.6|11463.6|6
1655865020000|2022-06-22 02:30:20|11466.6|11464.6|11466.8|11464.8|11467.4|11465.4|11466.5|11464.5|14
1655865030000|2022-06-22 02:30:30|11466.9|11464.9|11466.9|11464.9|11467|11465|11466.5|11464.5|3
1655865040000|2022-06-22 02:30:40|11466.8|11464.8|11467.1|11465.1|11467.4|11465.4|11466.1|11464.1|20
1655865050000|2022-06-22 02:30:50|11467|11465|11467|11465|11467.3|11465.3|11466.9|11464.9|3
1655865060000|2022-06-22 02:31:00|11467.1|11465.1|11468.3|11466.3|11468.3|11466.3|11466.9|11464.9|3
1655865070000|2022-06-22 02:31:10|11467.9|11465.9|11467.1|11465.1|11468.4|11466.4|11467.1|11465.1|10
1655865080000|2022-06-22 02:31:20|11466.6|11464.6|11464.9|11462.9|11466.6|11464.6|11464.9|11462.9|22
1655865090000|2022-06-22 02:31:30|11464.8|11462.8|11465|11463|11465.5|11463.5|11463.9|11461.9|11
1655865100000|2022-06-22 02:31:40|11465.1|11463.1|11465.3|11463.3|11465.4|11463.4|11465.1|11463.1|1
1655865110000|2022-06-22 02:31:50|11465.4|11463.4|11465.8|11463.8|11466|11464|11465.4|11463.4|12
1655865120000|2022-06-22 02:32:00|11465.6|11463.6|11464.4|11462.4|11465.6|11463.6|11463.8|11461.8|9
1655865130000|2022-06-22 02:32:10|11464.1|11462.1|11465.9|11463.9|11466|11464|11464|11462|11
1655865140000|2022-06-22 02:32:20|11465.8|11463.8|11466.3|11464.3|11466.4|11464.4|11465.8|11463.8|1
1655865150000|2022-06-22 02:32:30|11466.1|11464.1|11467|11465|11467.5|11465.5|11466.1|11464.1|4
1655865160000|2022-06-22 02:32:40|11467.3|11465.3|11467.8|11465.8|11467.8|11465.8|11467|11465|10
1655865170000|2022-06-22 02:32:50|11467.9|11465.9|11468|11466|11468.3|11466.3|11467.6|11465.6|8
1655865180000|2022-06-22 02:33:00|11467.9|11465.9|11467.3|11465.3|11468|11466|11466.8|11464.8|6
1655865190000|2022-06-22 02:33:10|11467.1|11465.1|11467|11465|11467.1|11465.1|11466.4|11464.4|3
1655865200000|2022-06-22 02:33:20|11466.8|11464.8|11467.5|11465.5|11467.6|11465.6|11466.8|11464.8|6
1655865210000|2022-06-22 02:33:30|11467.6|11465.6|11467.6|11465.6|11467.9|11465.9|11467.5|11465.5|6
1655865220000|2022-06-22 02:33:40|11467.8|11465.8|11468.4|11466.4|11468.5|11466.5|11467.5|11465.5|10
1655865230000|2022-06-22 02:33:50|11468.5|11466.5|11468.3|11466.3|11468.5|11466.5|11468.1|11466.1|0
1655865240000|2022-06-22 02:34:00|11467.6|11465.6|11467.3|11465.3|11467.8|11465.8|11467|11465|14
1655865250000|2022-06-22 02:34:10|11467.4|11465.4|11466.9|11464.9|11467.4|11465.4|11466.9|11464.9|1
1655865260000|2022-06-22 02:34:20|11467.3|11465.3|11466.8|11464.8|11467.4|11465.4|11466.8|11464.8|11
1655865270000|2022-06-22 02:34:30|11466.6|11464.6|11467|11465|11467.6|11465.6|11466.3|11464.3|13
1655865280000|2022-06-22 02:34:40|11467.3|11465.3|11466.9|11464.9|11467.3|11465.3|11466.5|11464.5|4
1655865290000|2022-06-22 02:34:50|11466.8|11464.8|11466.8|11464.8|11467|11465|11466.8|11464.8|5
1655865300000|2022-06-22 02:35:00|11466.6|11464.6|11466|11464|11466.6|11464.6|11465.9|11463.9|3
1655865310000|2022-06-22 02:35:10|11466.8|11464.8|11466.9|11464.9|11467.3|11465.3|11466.8|11464.8|5
1655865320000|2022-06-22 02:35:20|11467.1|11465.1|11471.4|11469.4|11472.3|11470.3|11467.1|11465.1|69
1655865330000|2022-06-22 02:35:30|11471.3|11469.3|11472.8|11470.8|11473.6|11471.6|11471.3|11469.3|14
1655865340000|2022-06-22 02:35:40|11472.9|11470.9|11471|11469|11473|11471|11470.9|11468.9|16
1655865350000|2022-06-22 02:35:50|11470.9|11468.9|11470.6|11468.6|11471.4|11469.4|11470.1|11468.1|24
1655865360000|2022-06-22 02:36:00|11470.8|11468.8|11469.1|11467.1|11470.8|11468.8|11468.8|11466.8|10
1655865370000|2022-06-22 02:36:10|11469|11467|11468.6|11466.6|11469.3|11467.3|11468|11466|9
1655865380000|2022-06-22 02:36:20|11468.9|11466.9|11468|11466|11469|11467|11468|11466|8
1655865390000|2022-06-22 02:36:30|11468.1|11466.1|11466.5|11464.5|11468.5|11466.5|11465.9|11463.9|24
1655865400000|2022-06-22 02:36:40|11466.4|11464.4|11466.8|11464.8|11467.1|11465.1|11466.4|11464.4|6
1655865410000|2022-06-22 02:36:50|11466.5|11464.5|11468.1|11466.1|11468.1|11466.1|11466.5|11464.5|4
1655865420000|2022-06-22 02:37:00|11468|11466|11468|11466|11468.5|11466.5|11466.9|11464.9|5
1655865430000|2022-06-22 02:37:10|11468.1|11466.1|11469.5|11467.5|11469.9|11467.9|11467.8|11465.8|10
1655865440000|2022-06-22 02:37:20|11469.6|11467.6|11469.5|11467.5|11470.6|11468.6|11468.9|11466.9|10
1655865450000|2022-06-22 02:37:30|11469.4|11467.4|11469.5|11467.5|11469.6|11467.6|11468.8|11466.8|4
1655865460000|2022-06-22 02:37:40|11469.4|11467.4|11467.9|11465.9|11469.5|11467.5|11466|11464|19
1655865470000|2022-06-22 02:37:50|11468|11466|11468|11466|11468|11466|11467.4|11465.4|1
1655865480000|2022-06-22 02:38:00|11467.9|11465.9|11467.3|11465.3|11467.9|11465.9|11466.3|11464.3|3
1655865490000|2022-06-22 02:38:10|11467.1|11465.1|11467.1|11465.1|11468|11466|11467|11465|1
1655865500000|2022-06-22 02:38:20|11467.3|11465.3|11467.3|11465.3|11468.1|11466.1|11467|11465|1
1655865510000|2022-06-22 02:38:30|11467.1|11465.1|11466.1|11464.1|11467.3|11465.3|11466.1|11464.1|1
1655865520000|2022-06-22 02:38:40|11466.8|11464.8|11466|11464|11466.9|11464.9|11466|11464|4
1655865530000|2022-06-22 02:38:50|11465.9|11463.9|11465.8|11463.8|11465.9|11463.9|11465.5|11463.5|2
1655865540000|2022-06-22 02:39:00|11465.6|11463.6|11462.8|11460.8|11465.6|11463.6|11462.6|11460.6|15
1655865550000|2022-06-22 02:39:10|11462.6|11460.6|11462.6|11460.6|11463|11461|11462|11460|12
1655865560000|2022-06-22 02:39:20|11462.5|11460.5|11463.9|11461.9|11463.9|11461.9|11462.5|11460.5|10
1655865570000|2022-06-22 02:39:30|11464.1|11462.1|11463.5|11461.5|11464.1|11462.1|11463.4|11461.4|6
1655865580000|2022-06-22 02:39:40|11463.6|11461.6|11465.4|11463.4|11466.8|11464.8|11463.5|11461.5|17
1655865590000|2022-06-22 02:39:50|11465.3|11463.3|11463.1|11461.1|11465.3|11463.3|11463.1|11461.1|8
1655865600000|2022-06-22 02:40:00|11463|11461|11464.4|11462.4|11464.5|11462.5|11463|11461|15
1655865610000|2022-06-22 02:40:10|11464.5|11462.5|11464.4|11462.4|11466|11464|11464.4|11462.4|7
1655865620000|2022-06-22 02:40:20|11464.6|11462.6|11466.3|11464.3|11467.6|11465.6|11464.6|11462.6|18
1655865630000|2022-06-22 02:40:30|11466.4|11464.4|11466.4|11464.4|11466.8|11464.8|11465.3|11463.3|3
1655865640000|2022-06-22 02:40:40|11466.5|11464.5|11466.9|11464.9|11466.9|11464.9|11466.3|11464.3|2
1655865650000|2022-06-22 02:40:50|11467|11465|11464.8|11462.8|11467.6|11465.6|11464.6|11462.6|5
1655865660000|2022-06-22 02:41:00|11464.9|11462.9|11463.9|11461.9|11465.4|11463.4|11463.9|11461.9|10
1655865670000|2022-06-22 02:41:10|11463.8|11461.8|11463.1|11461.1|11463.9|11461.9|11463.1|11461.1|4
1655865680000|2022-06-22 02:41:20|11463.6|11461.6|11463.3|11461.3|11463.9|11461.9|11463.3|11461.3|3
1655865690000|2022-06-22 02:41:30|11463.4|11461.4|11462|11460|11464|11462|11461.3|11459.3|32
1655865700000|2022-06-22 02:41:40|11461.9|11459.9|11461.5|11459.5|11462|11460|11461.3|11459.3|3
1655865710000|2022-06-22 02:41:50|11461.6|11459.6|11462.9|11460.9|11463.1|11461.1|11461.6|11459.6|15
1655865720000|2022-06-22 02:42:00|11462.8|11460.8|11461.3|11459.3|11463|11461|11461.3|11459.3|2
1655865730000|2022-06-22 02:42:10|11461.1|11459.1|11461.3|11459.3|11462.4|11460.4|11461.1|11459.1|5
1655865740000|2022-06-22 02:42:20|11461.4|11459.4|11457.4|11455.4|11461.4|11459.4|11457.4|11455.4|66
1655865750000|2022-06-22 02:42:30|11457.3|11455.3|11456.5|11454.5|11457.5|11455.5|11453|11451|125
1655865760000|2022-06-22 02:42:40|11456.9|11454.9|11454.5|11452.5|11456.9|11454.9|11454.3|11452.3|30
1655865770000|2022-06-22 02:42:50|11454.4|11452.4|11456.8|11454.8|11456.9|11454.9|11453.9|11451.9|22
1655865780000|2022-06-22 02:43:00|11456.5|11454.5|11457.1|11455.1|11457.8|11455.8|11456.5|11454.5|25
1655865790000|2022-06-22 02:43:10|11457.4|11455.4|11455.8|11453.8|11457.4|11455.4|11455.6|11453.6|14
1655865800000|2022-06-22 02:43:20|11455.9|11453.9|11453.1|11451.1|11456.5|11454.5|11453.1|11451.1|53
1655865810000|2022-06-22 02:43:30|11453.3|11451.3|11454.8|11452.8|11455.5|11453.5|11451.4|11449.4|56
1655865820000|2022-06-22 02:43:40|11455.4|11453.4|11453.1|11451.1|11456.1|11454.1|11453|11451|22
1655865830000|2022-06-22 02:43:50|11453.3|11451.3|11453.5|11451.5|11454.1|11452.1|11452.6|11450.6|18
1655865840000|2022-06-22 02:44:00|11453.4|11451.4|11453.3|11451.3|11454.1|11452.1|11453.3|11451.3|18
1655865850000|2022-06-22 02:44:10|11453.1|11451.1|11454.8|11452.8|11454.9|11452.9|11453.1|11451.1|19
1655865860000|2022-06-22 02:44:20|11454.9|11452.9|11454.9|11452.9|11454.9|11452.9|11453.9|11451.9|9
1655865870000|2022-06-22 02:44:30|11454.8|11452.8|11455|11453|11456.3|11454.3|11454.6|11452.6|27
1655865880000|2022-06-22 02:44:40|11454.9|11452.9|11453.8|11451.8|11455|11453|11453.4|11451.4|9
1655865890000|2022-06-22 02:44:50|11453.6|11451.6|11452.9|11450.9|11453.9|11451.9|11452.8|11450.8|9
1655865900000|2022-06-22 02:45:00|11453.1|11451.1|11449.4|11447.4|11453.1|11451.1|11448.4|11446.4|74
1655865910000|2022-06-22 02:45:10|11449.6|11447.6|11448.9|11446.9|11450.6|11448.6|11448.5|11446.5|25
1655865920000|2022-06-22 02:45:20|11449|11447|11451.4|11449.4|11451.4|11449.4|11448.4|11446.4|51
1655865930000|2022-06-22 02:45:30|11450.8|11448.8|11450.3|11448.3|11450.8|11448.8|11449.4|11447.4|37
1655865940000|2022-06-22 02:45:40|11450.1|11448.1|11450.3|11448.3|11450.5|11448.5|11449.9|11447.9|12
1655865950000|2022-06-22 02:45:50|11450.4|11448.4|11451.3|11449.3|11451.3|11449.3|11450.3|11448.3|16
1655865960000|2022-06-22 02:46:00|11451.5|11449.5|11451.1|11449.1|11452.5|11450.5|11451|11449|27
1655865970000|2022-06-22 02:46:10|11451|11449|11452.3|11450.3|11452.3|11450.3|11451|11449|8
1655865980000|2022-06-22 02:46:20|11452.1|11450.1|11451.8|11449.8|11453.1|11451.1|11451.6|11449.6|14
1655865990000|2022-06-22 02:46:30|11451.6|11449.6|11453.6|11451.6|11453.6|11451.6|11451.6|11449.6|19
1655866000000|2022-06-22 02:46:40|11453.8|11451.8|11453.1|11451.1|11454.1|11452.1|11452.9|11450.9|9
1655866010000|2022-06-22 02:46:50|11453.3|11451.3|11453.8|11451.8|11453.9|11451.9|11453.3|11451.3|11
1655866020000|2022-06-22 02:47:00|11453.9|11451.9|11451.6|11449.6|11453.9|11451.9|11451.4|11449.4|10
1655866030000|2022-06-22 02:47:10|11451.9|11449.9|11449.9|11447.9|11452|11450|11449.3|11447.3|29
1655866040000|2022-06-22 02:47:20|11450|11448|11452.6|11450.6|11453|11451|11450|11448|19
1655866050000|2022-06-22 02:47:30|11452.8|11450.8|11451|11449|11452.8|11450.8|11451|11449|10
1655866060000|2022-06-22 02:47:40|11451.3|11449.3|11450.8|11448.8|11451.8|11449.8|11450.8|11448.8|10
1655866070000|2022-06-22 02:47:50|11451.4|11449.4|11451.1|11449.1|11452|11450|11451|11449|8
1655866080000|2022-06-22 02:48:00|11451.3|11449.3|11452.3|11450.3|11452.4|11450.4|11451.3|11449.3|5
1655866090000|2022-06-22 02:48:10|11452.4|11450.4|11452.8|11450.8|11454.1|11452.1|11452.3|11450.3|19
1655866100000|2022-06-22 02:48:20|11452.6|11450.6|11453.3|11451.3|11453.3|11451.3|11452.6|11450.6|2
1655866110000|2022-06-22 02:48:30|11453.4|11451.4|11453.5|11451.5|11453.8|11451.8|11453|11451|2
1655866120000|2022-06-22 02:48:40|11452.4|11450.4|11451.3|11449.3|11452.4|11450.4|11451.1|11449.1|15
1655866130000|2022-06-22 02:48:50|11451.5|11449.5|11451.5|11449.5|11452.4|11450.4|11451.5|11449.5|5
1655866140000|2022-06-22 02:49:00|11451.6|11449.6|11452.5|11450.5|11452.9|11450.9|11451.5|11449.5|6
1655866150000|2022-06-22 02:49:10|11452.4|11450.4|11452.3|11450.3|11452.4|11450.4|11452.1|11450.1|0
1655866160000|2022-06-22 02:49:20|11452.1|11450.1|11451.1|11449.1|11452.1|11450.1|11450.9|11448.9|7
1655866170000|2022-06-22 02:49:30|11450.9|11448.9|11449.5|11447.5|11450.9|11448.9|11449.1|11447.1|12
1655866180000|2022-06-22 02:49:40|11449.4|11447.4|11444.8|11442.8|11449.6|11447.6|11443.9|11441.9|120
1655866190000|2022-06-22 02:49:50|11444.9|11442.9|11444.8|11442.8|11445.1|11443.1|11443|11441|42
1655866200000|2022-06-22 02:50:00|11445|11443|11448|11446|11448.6|11446.6|11444.9|11442.9|31
1655866210000|2022-06-22 02:50:10|11448.1|11446.1|11446.4|11444.4|11448.1|11446.1|11446|11444|37
1655866220000|2022-06-22 02:50:20|11446.6|11444.6|11446.3|11444.3|11446.9|11444.9|11445.6|11443.6|15
1655866230000|2022-06-22 02:50:30|11446.1|11444.1|11444.6|11442.6|11446.5|11444.5|11444.5|11442.5|8
1655866240000|2022-06-22 02:50:40|11444.5|11442.5|11443.1|11441.1|11445|11443|11442.1|11440.1|37
1655866250000|2022-06-22 02:50:50|11442.9|11440.9|11442.1|11440.1|11443.5|11441.5|11441.9|11439.9|35
1655866260000|2022-06-22 02:51:00|11442|11440|11442.6|11440.6|11443.6|11441.6|11441.9|11439.9|19
1655866270000|2022-06-22 02:51:10|11442.5|11440.5|11442.4|11440.4|11442.6|11440.6|11442|11440|10
1655866280000|2022-06-22 02:51:20|11442.6|11440.6|11441.4|11439.4|11442.8|11440.8|11441.3|11439.3|34
1655866290000|2022-06-22 02:51:30|11441.3|11439.3|11440.4|11438.4|11442|11440|11439.3|11437.3|93
1655866300000|2022-06-22 02:51:40|11440.1|11438.1|11440.3|11438.3|11440.6|11438.6|11439.5|11437.5|26
1655866310000|2022-06-22 02:51:50|11440|11438|11440.5|11438.5|11440.6|11438.6|11439.9|11437.9|22
1655866320000|2022-06-22 02:52:00|11440.6|11438.6|11440.9|11438.9|11442.1|11440.1|11439.8|11437.8|37
1655866330000|2022-06-22 02:52:10|11441|11439|11441.1|11439.1|11441.3|11439.3|11440.3|11438.3|30
1655866340000|2022-06-22 02:52:20|11441|11439|11440.8|11438.8|11441.4|11439.4|11440.6|11438.6|0
1655866350000|2022-06-22 02:52:30|11440.6|11438.6|11440.1|11438.1|11441.3|11439.3|11439.9|11437.9|14
1655866360000|2022-06-22 02:52:40|11440.3|11438.3|11440.5|11438.5|11441.3|11439.3|11439.8|11437.8|17
1655866370000|2022-06-22 02:52:50|11440.4|11438.4|11440.4|11438.4|11441.3|11439.3|11440.1|11438.1|6
1655866380000|2022-06-22 02:53:00|11440.5|11438.5|11441.6|11439.6|11442|11440|11440.5|11438.5|7
1655866390000|2022-06-22 02:53:10|11441.8|11439.8|11440.9|11438.9|11441.9|11439.9|11440.5|11438.5|9
1655866400000|2022-06-22 02:53:20|11441|11439|11442.8|11440.8|11443.1|11441.1|11440.9|11438.9|11
1655866410000|2022-06-22 02:53:30|11443|11441|11441.9|11439.9|11443.1|11441.1|11441.9|11439.9|22
1655866420000|2022-06-22 02:53:40|11441.8|11439.8|11442.8|11440.8|11442.8|11440.8|11441.1|11439.1|10
1655866430000|2022-06-22 02:53:50|11442.3|11440.3|11441.9|11439.9|11442.5|11440.5|11441.8|11439.8|15
1655866440000|2022-06-22 02:54:00|11442|11440|11444.6|11442.6|11444.6|11442.6|11441.9|11439.9|16
1655866450000|2022-06-22 02:54:10|11444.8|11442.8|11444|11442|11445.1|11443.1|11444|11442|14
1655866460000|2022-06-22 02:54:20|11444.1|11442.1|11444.1|11442.1|11444.8|11442.8|11443.8|11441.8|10
1655866470000|2022-06-22 02:54:30|11444|11442|11444.5|11442.5|11444.6|11442.6|11443.9|11441.9|8
1655866480000|2022-06-22 02:54:40|11444.6|11442.6|11445|11443|11445|11443|11444.6|11442.6|5
1655866490000|2022-06-22 02:54:50|11445.1|11443.1|11445.8|11443.8|11446|11444|11445.1|11443.1|16
1655866500000|2022-06-22 02:55:00|11445.9|11443.9|11443.9|11441.9|11445.9|11443.9|11443.8|11441.8|8
1655866510000|2022-06-22 02:55:10|11443.8|11441.8|11444.6|11442.6|11445|11443|11443.8|11441.8|8
1655866520000|2022-06-22 02:55:20|11444.1|11442.1|11445.5|11443.5|11445.8|11443.8|11443.9|11441.9|7
1655866530000|2022-06-22 02:55:30|11445.9|11443.9|11446.8|11444.8|11446.9|11444.9|11445.1|11443.1|33
1655866540000|2022-06-22 02:55:40|11446.9|11444.9|11447.1|11445.1|11447.4|11445.4|11446.3|11444.3|7
1655866550000|2022-06-22 02:55:50|11447|11445|11445|11443|11447.1|11445.1|11444.8|11442.8|8
1655866560000|2022-06-22 02:56:00|11444.9|11442.9|11441.8|11439.8|11444.9|11442.9|11441.4|11439.4|39
1655866570000|2022-06-22 02:56:10|11441.4|11439.4|11440.1|11438.1|11442.3|11440.3|11440.1|11438.1|21
1655866580000|2022-06-22 02:56:20|11440|11438|11441|11439|11441.1|11439.1|11439.9|11437.9|13
1655866590000|2022-06-22 02:56:30|11441.1|11439.1|11440.5|11438.5|11441.1|11439.1|11440.1|11438.1|15
1655866600000|2022-06-22 02:56:40|11440.6|11438.6|11440.5|11438.5|11441.5|11439.5|11440.5|11438.5|7
1655866610000|2022-06-22 02:56:50|11440.6|11438.6|11440.3|11438.3|11440.9|11438.9|11440.3|11438.3|7
1655866620000|2022-06-22 02:57:00|11440.5|11438.5|11440.5|11438.5|11441.3|11439.3|11439.6|11437.6|12
1655866630000|2022-06-22 02:57:10|11441|11439|11441.4|11439.4|11441.6|11439.6|11440.8|11438.8|14
1655866640000|2022-06-22 02:57:20|11441.5|11439.5|11441.6|11439.6|11441.6|11439.6|11441.4|11439.4|5
1655866650000|2022-06-22 02:57:30|11441.8|11439.8|11441|11439|11442.9|11440.9|11441|11439|34
1655866660000|2022-06-22 02:57:40|11441.1|11439.1|11440.8|11438.8|11441.5|11439.5|11440.5|11438.5|10
1655866670000|2022-06-22 02:57:50|11440.9|11438.9|11440.5|11438.5|11441.1|11439.1|11440.5|11438.5|5
1655866680000|2022-06-22 02:58:00|11440.4|11438.4|11435|11433|11440.4|11438.4|11434.9|11432.9|69
1655866690000|2022-06-22 02:58:10|11434.9|11432.9|11438.3|11436.3|11439|11437|11433.6|11431.6|55
1655866700000|2022-06-22 02:58:20|11438.1|11436.1|11437.4|11435.4|11438.8|11436.8|11437.1|11435.1|21
1655866710000|2022-06-22 02:58:30|11437.3|11435.3|11436.3|11434.3|11437.5|11435.5|11436|11434|20
1655866720000|2022-06-22 02:58:40|11436.1|11434.1|11434.1|11432.1|11436.5|11434.5|11434|11432|14
1655866730000|2022-06-22 02:58:50|11434|11432|11435.3|11433.3|11435.8|11433.8|11433.9|11431.9|19
1655866740000|2022-06-22 02:59:00|11435.4|11433.4|11435.8|11433.8|11436.4|11434.4|11435.3|11433.3|11
1655866750000|2022-06-22 02:59:10|11435.9|11433.9|11437|11435|11437.8|11435.8|11435.9|11433.9|16
1655866760000|2022-06-22 02:59:20|11437.1|11435.1|11435|11433|11437.3|11435.3|11434.3|11432.3|15
1655866770000|2022-06-22 02:59:30|11434.9|11432.9|11435.4|11433.4|11436|11434|11434.6|11432.6|16
1655866780000|2022-06-22 02:59:40|11435.3|11433.3|11435.3|11433.3|11435.9|11433.9|11435|11433|23
1655866790000|2022-06-22 02:59:50|11435.4|11433.4|11435.6|11433.6|11436.3|11434.3|11434.6|11432.6|37
1655866800000|2022-06-22 03:00:00|11435.5|11433.5|11433.8|11431.8|11436|11434|11433.5|11431.5|23
1655866810000|2022-06-22 03:00:10|11433.6|11431.6|11432.4|11430.4|11433.8|11431.8|11431.3|11429.3|73
1655866820000|2022-06-22 03:00:20|11432.5|11430.5|11434.1|11432.1|11434.1|11432.1|11432|11430|29
1655866830000|2022-06-22 03:00:30|11434|11432|11433.6|11431.6|11434.6|11432.6|11433.6|11431.6|12
1655866840000|2022-06-22 03:00:40|11433.8|11431.8|11434.8|11432.8|11435.4|11433.4|11433.8|11431.8|31
1655866850000|2022-06-22 03:00:50|11434.6|11432.6|11434.6|11432.6|11435.1|11433.1|11434.3|11432.3|6
1655866860000|2022-06-22 03:01:00|11434.8|11432.8|11435.5|11433.5|11435.6|11433.6|11434.1|11432.1|20
1655866870000|2022-06-22 03:01:10|11435.4|11433.4|11435.4|11433.4|11435.5|11433.5|11434.8|11432.8|1
1655866880000|2022-06-22 03:01:20|11435.3|11433.3|11436.9|11434.9|11437|11435|11435.3|11433.3|23
1655866890000|2022-06-22 03:01:30|11436.8|11434.8|11437|11435|11438.3|11436.3|11436.6|11434.6|20
1655866900000|2022-06-22 03:01:40|11437.1|11435.1|11438.1|11436.1|11438.3|11436.3|11437|11435|19
1655866910000|2022-06-22 03:01:50|11438.3|11436.3|11439|11437|11439.5|11437.5|11438|11436|26
1655866920000|2022-06-22 03:02:00|11439.1|11437.1|11439|11437|11441.8|11439.8|11438.9|11436.9|29
1655866930000|2022-06-22 03:02:10|11439.4|11437.4|11439.8|11437.8|11440.1|11438.1|11438.8|11436.8|32
1655866940000|2022-06-22 03:02:20|11439.6|11437.6|11441|11439|11441|11439|11439.5|11437.5|8
1655866950000|2022-06-22 03:02:30|11440.8|11438.8|11442.6|11440.6|11443.9|11441.9|11440.8|11438.8|96
1655866960000|2022-06-22 03:02:40|11442.8|11440.8|11441.3|11439.3|11443|11441|11441|11439|17
1655866970000|2022-06-22 03:02:50|11441.4|11439.4|11442.3|11440.3|11442.5|11440.5|11441.4|11439.4|7
1655866980000|2022-06-22 03:03:00|11442.1|11440.1|11441.5|11439.5|11442.3|11440.3|11441.5|11439.5|12
1655866990000|2022-06-22 03:03:10|11441.4|11439.4|11439.9|11437.9|11441.6|11439.6|11439.4|11437.4|13
1655867000000|2022-06-22 03:03:20|11439.8|11437.8|11438.1|11436.1|11440.1|11438.1|11438.1|11436.1|14
1655867010000|2022-06-22 03:03:30|11438|11436|11436.8|11434.8|11438|11436|11436|11434|13
1655867020000|2022-06-22 03:03:40|11436.4|11434.4|11437.5|11435.5|11438.1|11436.1|11436.4|11434.4|9
1655867030000|2022-06-22 03:03:50|11437.4|11435.4|11437.4|11435.4|11437.8|11435.8|11436.9|11434.9|12
1655867040000|2022-06-22 03:04:00|11437.6|11435.6|11438.5|11436.5|11438.6|11436.6|11437.1|11435.1|12
1655867050000|2022-06-22 03:04:10|11438.4|11436.4|11437.3|11435.3|11438.5|11436.5|11437.3|11435.3|5
1655867060000|2022-06-22 03:04:20|11437.4|11435.4|11436|11434|11438.3|11436.3|11436|11434|11
1655867070000|2022-06-22 03:04:30|11435.9|11433.9|11433.9|11431.9|11436.3|11434.3|11433.9|11431.9|18
1655867080000|2022-06-22 03:04:40|11433.3|11431.3|11433.1|11431.1|11435|11433|11432.9|11430.9|28
1655867090000|2022-06-22 03:04:50|11433.3|11431.3|11433.8|11431.8|11434|11432|11432.9|11430.9|7
1655867100000|2022-06-22 03:05:00|11434.1|11432.1|11434.5|11432.5|11435.1|11433.1|11433.9|11431.9|7
1655867110000|2022-06-22 03:05:10|11434.8|11432.8|11436.8|11434.8|11437|11435|11434.5|11432.5|22
1655867120000|2022-06-22 03:05:20|11436.9|11434.9|11438.1|11436.1|11438.1|11436.1|11436.5|11434.5|7
1655867130000|2022-06-22 03:05:30|11438|11436|11437.9|11435.9|11438.1|11436.1|11436.9|11434.9|2
1655867140000|2022-06-22 03:05:40|11438.3|11436.3|11438.3|11436.3|11439.3|11437.3|11437.6|11435.6|6
1655867150000|2022-06-22 03:05:50|11438.9|11436.9|11438.9|11436.9|11439.3|11437.3|11438.8|11436.8|7
1655867160000|2022-06-22 03:06:00|11438.8|11436.8|11435|11433|11439|11437|11433.3|11431.3|82
1655867170000|2022-06-22 03:06:10|11435.3|11433.3|11435.6|11433.6|11436.5|11434.5|11434.8|11432.8|12
1655867180000|2022-06-22 03:06:20|11435.5|11433.5|11437|11435|11437.1|11435.1|11435|11433|2
1655867190000|2022-06-22 03:06:30|11437.1|11435.1|11437.5|11435.5|11437.9|11435.9|11436.6|11434.6|11
1655867200000|2022-06-22 03:06:40|11437.4|11435.4|11437.6|11435.6|11437.6|11435.6|11436.6|11434.6|1
1655867210000|2022-06-22 03:06:50|11437.5|11435.5|11435.9|11433.9|11437.6|11435.6|11435.9|11433.9|13
1655867220000|2022-06-22 03:07:00|11435.8|11433.8|11435|11433|11435.8|11433.8|11434.5|11432.5|23
1655867230000|2022-06-22 03:07:10|11434.9|11432.9|11435.9|11433.9|11436.8|11434.8|11434.9|11432.9|6
1655867240000|2022-06-22 03:07:20|11435.8|11433.8|11436.8|11434.8|11437.1|11435.1|11435.1|11433.1|11
1655867250000|2022-06-22 03:07:30|11436.5|11434.5|11435.1|11433.1|11436.8|11434.8|11434.3|11432.3|24
1655867260000|2022-06-22 03:07:40|11435.3|11433.3|11436.3|11434.3|11436.3|11434.3|11434.9|11432.9|5
1655867270000|2022-06-22 03:07:50|11436.4|11434.4|11435.6|11433.6|11436.4|11434.4|11435.5|11433.5|8
1655867280000|2022-06-22 03:08:00|11435.8|11433.8|11433.9|11431.9|11435.8|11433.8|11433|11431|35
1655867290000|2022-06-22 03:08:10|11433.8|11431.8|11432.3|11430.3|11433.8|11431.8|11430.5|11428.5|58
1655867300000|2022-06-22 03:08:20|11432.4|11430.4|11431.5|11429.5|11433|11431|11431.5|11429.5|11
1655867310000|2022-06-22 03:08:30|11431.4|11429.4|11431.4|11429.4|11431.4|11429.4|11430.4|11428.4|19
1655867320000|2022-06-22 03:08:40|11429.3|11427.3|11430.8|11428.8|11430.8|11428.8|11428.4|11426.4|75
1655867330000|2022-06-22 03:08:50|11430.9|11428.9|11430.1|11428.1|11431.8|11429.8|11430|11428|37
1655867340000|2022-06-22 03:09:00|11430|11428|11430.3|11428.3|11431|11429|11429.8|11427.8|11
1655867350000|2022-06-22 03:09:10|11430.8|11428.8|11429.8|11427.8|11430.8|11428.8|11429.4|11427.4|10
1655867360000|2022-06-22 03:09:20|11429.9|11427.9|11428.6|11426.6|11430.1|11428.1|11428.4|11426.4|15
1655867370000|2022-06-22 03:09:30|11428.3|11426.3|11429|11427|11429.8|11427.8|11428.3|11426.3|12
1655867380000|2022-06-22 03:09:40|11429.1|11427.1|11428.6|11426.6|11429.3|11427.3|11428.4|11426.4|4
1655867390000|2022-06-22 03:09:50|11428.5|11426.5|11427.5|11425.5|11428.6|11426.6|11425.5|11423.5|69
1655867400000|2022-06-22 03:10:00|11427.8|11425.8|11425.9|11423.9|11427.9|11425.9|11425.9|11423.9|31
1655867410000|2022-06-22 03:10:10|11425.8|11423.8|11427.9|11425.9|11428.8|11426.8|11425.3|11423.3|52
1655867420000|2022-06-22 03:10:20|11428|11426|11427|11425|11428.1|11426.1|11426.3|11424.3|25
1655867430000|2022-06-22 03:10:30|11426.9|11424.9|11426.3|11424.3|11427.3|11425.3|11426.3|11424.3|23
1655867440000|2022-06-22 03:10:40|11426.1|11424.1|11427|11425|11427.3|11425.3|11426.1|11424.1|12
1655867450000|2022-06-22 03:10:50|11426.9|11424.9|11426|11424|11427|11425|11426|11424|18
1655867460000|2022-06-22 03:11:00|11426.1|11424.1|11429.3|11427.3|11429.5|11427.5|11426|11424|36
1655867470000|2022-06-22 03:11:10|11429.1|11427.1|11428.6|11426.6|11429.3|11427.3|11428.5|11426.5|13
1655867480000|2022-06-22 03:11:20|11428.5|11426.5|11425|11423|11428.5|11426.5|11425|11423|30
1655867490000|2022-06-22 03:11:30|11425.4|11423.4|11419.3|11417.3|11426|11424|11419.3|11417.3|120
1655867500000|2022-06-22 03:11:40|11419|11417|11421.8|11419.8|11422.9|11420.9|11418.3|11416.3|86
1655867510000|2022-06-22 03:11:50|11421.5|11419.5|11418.5|11416.5|11421.5|11419.5|11418.4|11416.4|48
1655867520000|2022-06-22 03:12:00|11418.3|11416.3|11419.1|11417.1|11419.3|11417.3|11418.3|11416.3|22
1655867530000|2022-06-22 03:12:10|11419.3|11417.3|11424.3|11422.3|11424.3|11422.3|11419.3|11417.3|55
1655867540000|2022-06-22 03:12:20|11424|11422|11424.3|11422.3|11425|11423|11423.6|11421.6|36
1655867550000|2022-06-22 03:12:30|11424.5|11422.5|11425.1|11423.1|11425.3|11423.3|11424.1|11422.1|17
1655867560000|2022-06-22 03:12:40|11425|11423|11423.6|11421.6|11425.6|11423.6|11423.4|11421.4|32
1655867570000|2022-06-22 03:12:50|11422.9|11420.9|11424.3|11422.3|11424.5|11422.5|11422.9|11420.9|11
1655867580000|2022-06-22 03:13:00|11424.5|11422.5|11425|11423|11425|11423|11423.8|11421.8|12
1655867590000|2022-06-22 03:13:10|11425.1|11423.1|11426.5|11424.5|11426.5|11424.5|11425|11423|12
1655867600000|2022-06-22 03:13:20|11426.1|11424.1|11426.5|11424.5|11427|11425|11426|11424|20
1655867610000|2022-06-22 03:13:30|11426.4|11424.4|11426.5|11424.5|11426.8|11424.8|11426.1|11424.1|2
1655867620000|2022-06-22 03:13:40|11426.4|11424.4|11425.9|11423.9|11426.6|11424.6|11425.3|11423.3|20
1655867630000|2022-06-22 03:13:50|11426|11424|11425.8|11423.8|11426.1|11424.1|11425.4|11423.4|1
1655867640000|2022-06-22 03:14:00|11426|11424|11425.5|11423.5|11426.3|11424.3|11424|11422|24
1655867650000|2022-06-22 03:14:10|11425.6|11423.6|11426|11424|11426|11424|11425.5|11423.5|6
1655867660000|2022-06-22 03:14:20|11425.9|11423.9|11428|11426|11428|11426|11425.9|11423.9|11
1655867670000|2022-06-22 03:14:30|11428.1|11426.1|11429.9|11427.9|11430.4|11428.4|11428|11426|56
1655867680000|2022-06-22 03:14:40|11430.3|11428.3|11429.8|11427.8|11430.4|11428.4|11427.6|11425.6|41
1655867690000|2022-06-22 03:14:50|11429.9|11427.9|11429.6|11427.6|11431.1|11429.1|11429.5|11427.5|29
1655867700000|2022-06-22 03:15:00|11429.5|11427.5|11430.3|11428.3|11430.3|11428.3|11429.5|11427.5|11
1655867710000|2022-06-22 03:15:10|11430.4|11428.4|11430.1|11428.1|11430.4|11428.4|11429.8|11427.8|8
1655867720000|2022-06-22 03:15:20|11430.3|11428.3|11433.1|11431.1|11433.4|11431.4|11430.3|11428.3|32
1655867730000|2022-06-22 03:15:30|11433|11431|11433.1|11431.1|11433.8|11431.8|11432.5|11430.5|28
1655867740000|2022-06-22 03:15:40|11432.9|11430.9|11430.6|11428.6|11432.9|11430.9|11430.1|11428.1|52
1655867750000|2022-06-22 03:15:50|11431|11429|11431.6|11429.6|11432|11430|11430.4|11428.4|8
1655867760000|2022-06-22 03:16:00|11431.8|11429.8|11430.4|11428.4|11431.8|11429.8|11430.4|11428.4|8
1655867770000|2022-06-22 03:16:10|11429.3|11427.3|11430.1|11428.1|11430.3|11428.3|11429|11427|19
1655867780000|2022-06-22 03:16:20|11428.9|11426.9|11428.5|11426.5|11429|11427|11427.4|11425.4|24
1655867790000|2022-06-22 03:16:30|11428.4|11426.4|11429.3|11427.3|11429.3|11427.3|11428.4|11426.4|2
1655867800000|2022-06-22 03:16:40|11429|11427|11429.1|11427.1|11429.3|11427.3|11429|11427|8
1655867810000|2022-06-22 03:16:50|11429|11427|11427.3|11425.3|11429.1|11427.1|11426.8|11424.8|38
1655867820000|2022-06-22 03:17:00|11428.3|11426.3|11429|11427|11429.8|11427.8|11427.8|11425.8|14
1655867830000|2022-06-22 03:17:10|11429.1|11427.1|11430.8|11428.8|11430.8|11428.8|11428.4|11426.4|10
1655867840000|2022-06-22 03:17:20|11430.9|11428.9|11432.5|11430.5|11432.9|11430.9|11430.9|11428.9|19
1655867850000|2022-06-22 03:17:30|11432.6|11430.6|11433.5|11431.5|11433.9|11431.9|11432.5|11430.5|21
1655867860000|2022-06-22 03:17:40|11433.4|11431.4|11431.4|11429.4|11433.5|11431.5|11431.4|11429.4|10
1655867870000|2022-06-22 03:17:50|11431.3|11429.3|11431.5|11429.5|11432|11430|11431.3|11429.3|8
1655867880000|2022-06-22 03:18:00|11431.3|11429.3|11430.5|11428.5|11431.3|11429.3|11429.9|11427.9|14
1655867890000|2022-06-22 03:18:10|11430.9|11428.9|11431.9|11429.9|11432.3|11430.3|11430.9|11428.9|10
1655867900000|2022-06-22 03:18:20|11432|11430|11430.3|11428.3|11432.3|11430.3|11429.6|11427.6|32
1655867910000|2022-06-22 03:18:30|11430.5|11428.5|11430.6|11428.6|11430.9|11428.9|11430|11428|2
1655867920000|2022-06-22 03:18:40|11430.5|11428.5|11429.6|11427.6|11430.6|11428.6|11429.5|11427.5|0
1655867930000|2022-06-22 03:18:50|11429.8|11427.8|11429.3|11427.3|11429.8|11427.8|11429.3|11427.3|1
1655867940000|2022-06-22 03:19:00|11429|11427|11430|11428|11430|11428|11428.8|11426.8|11
1655867950000|2022-06-22 03:19:10|11430.3|11428.3|11430.6|11428.6|11430.8|11428.8|11429.6|11427.6|10
1655867960000|2022-06-22 03:19:20|11430.8|11428.8|11430.5|11428.5|11431|11429|11430.1|11428.1|3
1655867970000|2022-06-22 03:19:30|11430.8|11428.8|11432.4|11430.4|11432.5|11430.5|11430.8|11428.8|13
1655867980000|2022-06-22 03:19:40|11432.3|11430.3|11431.5|11429.5|11432.3|11430.3|11430.6|11428.6|7
1655867990000|2022-06-22 03:19:50|11431.4|11429.4|11431|11429|11431.5|11429.5|11430.9|11428.9|7
1655868000000|2022-06-22 03:20:00|11430.9|11428.9|11431.3|11429.3|11431.4|11429.4|11430|11428|16
1655868010000|2022-06-22 03:20:10|11431|11429|11431.3|11429.3|11431.4|11429.4|11431|11429|1
1655868020000|2022-06-22 03:20:20|11431.4|11429.4|11432.3|11430.3|11432.4|11430.4|11431.4|11429.4|12
1655868030000|2022-06-22 03:20:30|11432.4|11430.4|11432.9|11430.9|11433.1|11431.1|11432|11430|5
1655868040000|2022-06-22 03:20:40|11432.8|11430.8|11434.6|11432.6|11435.1|11433.1|11432.8|11430.8|30
1655868050000|2022-06-22 03:20:50|11434.9|11432.9|11434|11432|11435.3|11433.3|11433.9|11431.9|11
1655868060000|2022-06-22 03:21:00|11433.9|11431.9|11433.6|11431.6|11434.4|11432.4|11433.6|11431.6|7
1655868070000|2022-06-22 03:21:10|11433.8|11431.8|11434|11432|11434.3|11432.3|11433.4|11431.4|17
1655868080000|2022-06-22 03:21:20|11433.9|11431.9|11433.8|11431.8|11434|11432|11433.5|11431.5|0
1655868090000|2022-06-22 03:21:30|11433.6|11431.6|11433.9|11431.9|11434|11432|11433.5|11431.5|0
1655868100000|2022-06-22 03:21:40|11433.8|11431.8|11431.8|11429.8|11434.1|11432.1|11431.6|11429.6|16
1655868110000|2022-06-22 03:21:50|11431.6|11429.6|11432|11430|11432|11430|11431.3|11429.3|5
1655868120000|2022-06-22 03:22:00|11431.9|11429.9|11434|11432|11434|11432|11431.9|11429.9|8
1655868130000|2022-06-22 03:22:10|11434.1|11432.1|11434|11432|11434.3|11432.3|11433.4|11431.4|4
1655868140000|2022-06-22 03:22:20|11433.9|11431.9|11433.1|11431.1|11433.9|11431.9|11432.1|11430.1|11
1655868150000|2022-06-22 03:22:30|11433.3|11431.3|11433.6|11431.6|11434.3|11432.3|11433.3|11431.3|3
1655868160000|2022-06-22 03:22:40|11433.5|11431.5|11434.3|11432.3|11434.6|11432.6|11433.3|11431.3|5
1655868170000|2022-06-22 03:22:50|11434|11432|11434.9|11432.9|11435|11433|11434|11432|19
1655868180000|2022-06-22 03:23:00|11434.4|11432.4|11434|11432|11434.9|11432.9|11433.4|11431.4|13
1655868190000|2022-06-22 03:23:10|11433.9|11431.9|11433|11431|11433.9|11431.9|11432.9|11430.9|2
1655868200000|2022-06-22 03:23:20|11434.3|11432.3|11434.6|11432.6|11434.8|11432.8|11434.1|11432.1|14
1655868210000|2022-06-22 03:23:30|11434.5|11432.5|11433.8|11431.8|11434.5|11432.5|11433.4|11431.4|20
1655868220000|2022-06-22 03:23:40|11433.9|11431.9|11434.5|11432.5|11434.8|11432.8|11433.9|11431.9|4
1655868230000|2022-06-22 03:23:50|11434.6|11432.6|11433.5|11431.5|11435.8|11433.8|11432.6|11430.6|42
1655868240000|2022-06-22 03:24:00|11432.3|11430.3|11432.4|11430.4|11433.1|11431.1|11430.9|11428.9|26
1655868250000|2022-06-22 03:24:10|11432.5|11430.5|11430.6|11428.6|11432.5|11430.5|11430.6|11428.6|6
1655868260000|2022-06-22 03:24:20|11430.1|11428.1|11430.5|11428.5|11431.6|11429.6|11430.1|11428.1|11
1655868270000|2022-06-22 03:24:30|11430.4|11428.4|11430.4|11428.4|11431.1|11429.1|11430.1|11428.1|13
1655868280000|2022-06-22 03:24:40|11430.3|11428.3|11429.6|11427.6|11430.6|11428.6|11429.6|11427.6|9
1655868290000|2022-06-22 03:24:50|11429.5|11427.5|11429.5|11427.5|11429.9|11427.9|11428.9|11426.9|9
1655868300000|2022-06-22 03:25:00|11429.6|11427.6|11430.6|11428.6|11430.6|11428.6|11429.3|11427.3|4
1655868310000|2022-06-22 03:25:10|11430.5|11428.5|11431.5|11429.5|11431.5|11429.5|11430.1|11428.1|9
1655868320000|2022-06-22 03:25:20|11431.4|11429.4|11432.4|11430.4|11432.6|11430.6|11431.4|11429.4|4
1655868330000|2022-06-22 03:25:30|11432.3|11430.3|11433.8|11431.8|11434.8|11432.8|11432.1|11430.1|21
1655868340000|2022-06-22 03:25:40|11434|11432|11432.8|11430.8|11434.5|11432.5|11432.8|11430.8|24
1655868350000|2022-06-22 03:25:50|11431.8|11429.8|11432.6|11430.6|11432.8|11430.8|11431.8|11429.8|6
1655868360000|2022-06-22 03:26:00|11432.5|11430.5|11432.5|11430.5|11432.6|11430.6|11432.1|11430.1|4
1655868370000|2022-06-22 03:26:10|11432.4|11430.4|11432.8|11430.8|11433.5|11431.5|11432.3|11430.3|7
1655868380000|2022-06-22 03:26:20|11432.9|11430.9|11432.8|11430.8|11433.5|11431.5|11432.6|11430.6|7
1655868390000|2022-06-22 03:26:30|11432.9|11430.9|11434.6|11432.6|11434.8|11432.8|11432.9|11430.9|11
1655868400000|2022-06-22 03:26:40|11434.5|11432.5|11436.3|11434.3|11437.1|11435.1|11434.5|11432.5|34
1655868410000|2022-06-22 03:26:50|11436.4|11434.4|11436.8|11434.8|11436.9|11434.9|11436.1|11434.1|8
1655868420000|2022-06-22 03:27:00|11436.9|11434.9|11437.6|11435.6|11438.5|11436.5|11436.9|11434.9|42
1655868430000|2022-06-22 03:27:10|11437.9|11435.9|11437.4|11435.4|11438.5|11436.5|11437.4|11435.4|13
1655868440000|2022-06-22 03:27:20|11437.5|11435.5|11438.8|11436.8|11439.3|11437.3|11437.5|11435.5|14
1655868450000|2022-06-22 03:27:30|11438.9|11436.9|11439.8|11437.8|11439.8|11437.8|11438.8|11436.8|11
1655868460000|2022-06-22 03:27:40|11439.5|11437.5|11439.3|11437.3|11439.9|11437.9|11439|11437|36
1655868470000|2022-06-22 03:27:50|11439.1|11437.1|11438|11436|11439.3|11437.3|11437.6|11435.6|13
1655868480000|2022-06-22 03:28:00|11438.1|11436.1|11438.1|11436.1|11438.6|11436.6|11437.9|11435.9|7
1655868490000|2022-06-22 03:28:10|11438|11436|11438.6|11436.6|11438.6|11436.6|11437.4|11435.4|6
1655868500000|2022-06-22 03:28:20|11438.8|11436.8|11438.8|11436.8|11439.1|11437.1|11438.1|11436.1|5
1655868510000|2022-06-22 03:28:30|11438.6|11436.6|11439.1|11437.1|11439.8|11437.8|11438.5|11436.5|16
1655868520000|2022-06-22 03:28:40|11439|11437|11438|11436|11439|11437|11437.8|11435.8|6
1655868530000|2022-06-22 03:28:50|11438.1|11436.1|11439.5|11437.5|11439.5|11437.5|11438|11436|6
1655868540000|2022-06-22 03:29:00|11439.8|11437.8|11439.6|11437.6|11439.9|11437.9|11439.6|11437.6|9
1655868550000|2022-06-22 03:29:10|11439.5|11437.5|11440.8|11438.8|11440.8|11438.8|11439.4|11437.4|16
1655868560000|2022-06-22 03:29:20|11440.6|11438.6|11438.4|11436.4|11441|11439|11437.9|11435.9|28
1655868570000|2022-06-22 03:29:30|11438.6|11436.6|11438.4|11436.4|11438.8|11436.8|11438.4|11436.4|6
1655868580000|2022-06-22 03:29:40|11438.3|11436.3|11438.1|11436.1|11438.5|11436.5|11437.8|11435.8|18
1655868590000|2022-06-22 03:29:50|11438|11436|11438.4|11436.4|11438.5|11436.5|11438|11436|2
1655868600000|2022-06-22 03:30:00|11438.3|11436.3|11436.1|11434.1|11438.3|11436.3|11435.6|11433.6|36
1655868610000|2022-06-22 03:30:10|11436|11434|11434.8|11432.8|11436|11434|11434.6|11432.6|18
1655868620000|2022-06-22 03:30:20|11434.6|11432.6|11433.9|11431.9|11434.9|11432.9|11433.8|11431.8|12
1655868630000|2022-06-22 03:30:30|11433.8|11431.8|11436|11434|11437|11435|11433.4|11431.4|37
1655868640000|2022-06-22 03:30:40|11435.9|11433.9|11435.5|11433.5|11436.4|11434.4|11435.5|11433.5|4
1655868650000|2022-06-22 03:30:50|11435.4|11433.4|11435|11433|11435.5|11433.5|11433.9|11431.9|11
1655868660000|2022-06-22 03:31:00|11434.9|11432.9|11434.8|11432.8|11435.4|11433.4|11434.3|11432.3|7
1655868670000|2022-06-22 03:31:10|11434.9|11432.9|11435|11433|11436.3|11434.3|11434.6|11432.6|16
1655868680000|2022-06-22 03:31:20|11434.5|11432.5|11430.3|11428.3|11434.6|11432.6|11430.3|11428.3|56
1655868690000|2022-06-22 03:31:30|11430.4|11428.4|11427.3|11425.3|11430.5|11428.5|11426.9|11424.9|60
1655868700000|2022-06-22 03:31:40|11427|11425|11429|11427|11429.8|11427.8|11426|11424|37
1655868710000|2022-06-22 03:31:50|11428.9|11426.9|11427.6|11425.6|11429.5|11427.5|11427.4|11425.4|13
1655868720000|2022-06-22 03:32:00|11428.3|11426.3|11429|11427|11429|11427|11427.6|11425.6|8
1655868730000|2022-06-22 03:32:10|11428.9|11426.9|11430|11428|11431.3|11429.3|11428.9|11426.9|32
1655868740000|2022-06-22 03:32:20|11429.9|11427.9|11426.8|11424.8|11430|11428|11426.6|11424.6|32
1655868750000|2022-06-22 03:32:30|11426.6|11424.6|11427.6|11425.6|11427.6|11425.6|11426.3|11424.3|9
1655868760000|2022-06-22 03:32:40|11427.3|11425.3|11427.9|11425.9|11427.9|11425.9|11427.1|11425.1|11
1655868770000|2022-06-22 03:32:50|11427.5|11425.5|11425.9|11423.9|11428.1|11426.1|11425.9|11423.9|17
1655868780000|2022-06-22 03:33:00|11425.8|11423.8|11427.4|11425.4|11427.5|11425.5|11425.6|11423.6|24
1655868790000|2022-06-22 03:33:10|11427.9|11425.9|11428.4|11426.4|11428.4|11426.4|11427.3|11425.3|12
1655868800000|2022-06-22 03:33:20|11428.5|11426.5|11429.6|11427.6|11429.6|11427.6|11428.5|11426.5|10
1655868810000|2022-06-22 03:33:30|11429.5|11427.5|11431.9|11429.9|11431.9|11429.9|11429.4|11427.4|10
1655868820000|2022-06-22 03:33:40|11431.8|11429.8|11431.3|11429.3|11432.4|11430.4|11431|11429|2
1655868830000|2022-06-22 03:33:50|11431.1|11429.1|11429.9|11427.9|11431.3|11429.3|11429.8|11427.8|7
1655868840000|2022-06-22 03:34:00|11429.8|11427.8|11432.3|11430.3|11432.4|11430.4|11429.8|11427.8|10
1655868850000|2022-06-22 03:34:10|11432.6|11430.6|11432.6|11430.6|11433|11431|11432.3|11430.3|7
1655868860000|2022-06-22 03:34:20|11432.9|11430.9|11432|11430|11434.1|11432.1|11431.8|11429.8|23
1655868870000|2022-06-22 03:34:30|11431.4|11429.4|11431.5|11429.5|11431.8|11429.8|11431.3|11429.3|3
1655868880000|2022-06-22 03:34:40|11431.4|11429.4|11431.1|11429.1|11431.5|11429.5|11431.1|11429.1|2
1655868890000|2022-06-22 03:34:50|11430.9|11428.9|11428.4|11426.4|11431.1|11429.1|11428.1|11426.1|8
1655868900000|2022-06-22 03:35:00|11428.3|11426.3|11427.1|11425.1|11428.3|11426.3|11426|11424|34
1655868910000|2022-06-22 03:35:10|11427|11425|11427.1|11425.1|11427.9|11425.9|11426.8|11424.8|3
1655868920000|2022-06-22 03:35:20|11426.9|11424.9|11428|11426|11428.3|11426.3|11426.9|11424.9|3
1655868930000|2022-06-22 03:35:30|11428.1|11426.1|11427.4|11425.4|11428.1|11426.1|11427.3|11425.3|4
1655868940000|2022-06-22 03:35:40|11427.3|11425.3|11427.5|11425.5|11427.6|11425.6|11426.9|11424.9|5
1655868950000|2022-06-22 03:35:50|11427.4|11425.4|11426|11424|11427.5|11425.5|11426|11424|7
1655868960000|2022-06-22 03:36:00|11425.9|11423.9|11425|11423|11425.9|11423.9|11424.4|11422.4|32
1655868970000|2022-06-22 03:36:10|11425.1|11423.1|11424.5|11422.5|11425.4|11423.4|11424|11422|19
1655868980000|2022-06-22 03:36:20|11424.4|11422.4|11425|11423|11425.6|11423.6|11424.4|11422.4|6
1655868990000|2022-06-22 03:36:30|11425.1|11423.1|11424.3|11422.3|11425.5|11423.5|11424.3|11422.3|9
1655869000000|2022-06-22 03:36:40|11424.4|11422.4|11422.8|11420.8|11424.4|11422.4|11422.8|11420.8|24
1655869010000|2022-06-22 03:36:50|11422.6|11420.6|11420.6|11418.6|11422.6|11420.6|11420.5|11418.5|62
1655869020000|2022-06-22 03:37:00|11421.5|11419.5|11416.9|11414.9|11421.5|11419.5|11414.6|11412.6|190
1655869030000|2022-06-22 03:37:10|11417|11415|11418.6|11416.6|11420.1|11418.1|11417|11415|46
1655869040000|2022-06-22 03:37:20|11418.8|11416.8|11419.8|11417.8|11419.8|11417.8|11417.8|11415.8|29
1655869050000|2022-06-22 03:37:30|11419.6|11417.6|11419.5|11417.5|11420.1|11418.1|11418.4|11416.4|19
1655869060000|2022-06-22 03:37:40|11419.4|11417.4|11420.8|11418.8|11420.8|11418.8|11418.9|11416.9|16
1655869070000|2022-06-22 03:37:50|11420.9|11418.9|11418.3|11416.3|11421.8|11419.8|11418.3|11416.3|32
1655869080000|2022-06-22 03:38:00|11418.5|11416.5|11420.8|11418.8|11421.3|11419.3|11418.4|11416.4|6
1655869090000|2022-06-22 03:38:10|11420.9|11418.9|11420.4|11418.4|11421.8|11419.8|11420.4|11418.4|49
1655869100000|2022-06-22 03:38:20|11420|11418|11418.9|11416.9|11420.8|11418.8|11418.9|11416.9|9
1655869110000|2022-06-22 03:38:30|11419|11417|11419.8|11417.8|11419.8|11417.8|11419|11417|6
1655869120000|2022-06-22 03:38:40|11419.4|11417.4|11419.5|11417.5|11420.1|11418.1|11419.3|11417.3|8
1655869130000|2022-06-22 03:38:50|11419.6|11417.6|11420|11418|11420.5|11418.5|11419.1|11417.1|4
1655869140000|2022-06-22 03:39:00|11419.9|11417.9|11423.5|11421.5|11424.6|11422.6|11419.8|11417.8|29
1655869150000|2022-06-22 03:39:10|11423.8|11421.8|11423.3|11421.3|11423.8|11421.8|11423|11421|9
1655869160000|2022-06-22 03:39:20|11423.5|11421.5|11424|11422|11424.1|11422.1|11423.3|11421.3|20
1655869170000|2022-06-22 03:39:30|11424.1|11422.1|11422|11420|11424.1|11422.1|11422|11420|13
1655869180000|2022-06-22 03:39:40|11421.9|11419.9|11420|11418|11421.9|11419.9|11420|11418|9
1655869190000|2022-06-22 03:39:50|11419.9|11417.9|11419.3|11417.3|11421|11419|11419|11417|20
1655869200000|2022-06-22 03:40:00|11419.4|11417.4|11420.3|11418.3|11421.5|11419.5|11419.3|11417.3|8
1655869210000|2022-06-22 03:40:10|11420.4|11418.4|11422.1|11420.1|11422.8|11420.8|11420|11418|17
1655869220000|2022-06-22 03:40:20|11422.4|11420.4|11422.3|11420.3|11423|11421|11422|11420|18
1655869230000|2022-06-22 03:40:30|11422.4|11420.4|11422|11420|11422.8|11420.8|11421.8|11419.8|10
1655869240000|2022-06-22 03:40:40|11421.9|11419.9|11420.6|11418.6|11422|11420|11420.4|11418.4|9
1655869250000|2022-06-22 03:40:50|11420.8|11418.8|11419|11417|11420.8|11418.8|11418.8|11416.8|10
1655869260000|2022-06-22 03:41:00|11419.1|11417.1|11418.8|11416.8|11419.3|11417.3|11418.4|11416.4|5
1655869270000|2022-06-22 03:41:10|11418.5|11416.5|11419.3|11417.3|11419.3|11417.3|11418.1|11416.1|22
1655869280000|2022-06-22 03:41:20|11419.1|11417.1|11421.5|11419.5|11421.5|11419.5|11418.9|11416.9|46
1655869290000|2022-06-22 03:41:30|11421.6|11419.6|11422.5|11420.5|11422.8|11420.8|11421.4|11419.4|16
1655869300000|2022-06-22 03:41:40|11422.6|11420.6|11423|11421|11423.3|11421.3|11422.1|11420.1|14
1655869310000|2022-06-22 03:41:50|11422.9|11420.9|11422.5|11420.5|11423.3|11421.3|11421.9|11419.9|13
1655869320000|2022-06-22 03:42:00|11422.4|11420.4|11422.1|11420.1|11422.8|11420.8|11420.6|11418.6|22
1655869330000|2022-06-22 03:42:10|11422|11420|11424.9|11422.9|11425.1|11423.1|11422|11420|25
1655869340000|2022-06-22 03:42:20|11424.8|11422.8|11425.8|11423.8|11426.5|11424.5|11424.5|11422.5|21
1655869350000|2022-06-22 03:42:30|11425.6|11423.6|11426.1|11424.1|11426.4|11424.4|11424.1|11422.1|53
1655869360000|2022-06-22 03:42:40|11426.3|11424.3|11426|11424|11426.8|11424.8|11425.9|11423.9|30
1655869370000|2022-06-22 03:42:50|11425.9|11423.9|11426|11424|11426.3|11424.3|11425.8|11423.8|4
1655869380000|2022-06-22 03:43:00|11425.8|11423.8|11426.1|11424.1|11426.3|11424.3|11425.8|11423.8|3
1655869390000|2022-06-22 03:43:10|11426.3|11424.3|11426|11424|11426.8|11424.8|11426|11424|26
1655869400000|2022-06-22 03:43:20|11425.9|11423.9|11427.9|11425.9|11428|11426|11425.8|11423.8|47
1655869410000|2022-06-22 03:43:30|11428|11426|11427.3|11425.3|11428|11426|11427.1|11425.1|10
1655869420000|2022-06-22 03:43:40|11427.1|11425.1|11427.8|11425.8|11427.8|11425.8|11426.6|11424.6|10
1655869430000|2022-06-22 03:43:50|11427.9|11425.9|11429.1|11427.1|11429.1|11427.1|11427.6|11425.6|13
1655869440000|2022-06-22 03:44:00|11429|11427|11428.5|11426.5|11429.4|11427.4|11428.5|11426.5|3
1655869450000|2022-06-22 03:44:10|11428.4|11426.4|11428.3|11426.3|11428.6|11426.6|11428.1|11426.1|7
1655869460000|2022-06-22 03:44:20|11426.6|11424.6|11428|11426|11428|11426|11426.6|11424.6|33
1655869470000|2022-06-22 03:44:30|11427.5|11425.5|11427.4|11425.4|11427.9|11425.9|11427.4|11425.4|6
1655869480000|2022-06-22 03:44:40|11427.3|11425.3|11427.3|11425.3|11427.5|11425.5|11426.4|11424.4|22
1655869490000|2022-06-22 03:44:50|11426.9|11424.9|11426.5|11424.5|11427.3|11425.3|11426.4|11424.4|5
1655869500000|2022-06-22 03:45:00|11426.9|11424.9|11425.9|11423.9|11427.1|11425.1|11425.9|11423.9|7
1655869510000|2022-06-22 03:45:10|11425.6|11423.6|11426.9|11424.9|11426.9|11424.9|11425.6|11423.6|19
1655869520000|2022-06-22 03:45:20|11427.1|11425.1|11427.6|11425.6|11428.8|11426.8|11427.1|11425.1|17
1655869530000|2022-06-22 03:45:30|11427.5|11425.5|11427|11425|11427.8|11425.8|11427|11425|5
1655869540000|2022-06-22 03:45:40|11426.9|11424.9|11427.5|11425.5|11427.8|11425.8|11426.9|11424.9|0
1655869550000|2022-06-22 03:45:50|11427.6|11425.6|11428|11426|11428|11426|11427.3|11425.3|6
1655869560000|2022-06-22 03:46:00|11428.3|11426.3|11428.6|11426.6|11428.8|11426.8|11428.1|11426.1|2
1655869570000|2022-06-22 03:46:10|11428.3|11426.3|11428.1|11426.1|11428.3|11426.3|11427.5|11425.5|5
1655869580000|2022-06-22 03:46:20|11428|11426|11428.9|11426.9|11429.4|11427.4|11428|11426|11
1655869590000|2022-06-22 03:46:30|11429|11427|11427.1|11425.1|11430|11428|11426.9|11424.9|31
1655869600000|2022-06-22 03:46:40|11427.4|11425.4|11428.1|11426.1|11428.3|11426.3|11427|11425|22
1655869610000|2022-06-22 03:46:50|11428.3|11426.3|11428.3|11426.3|11428.8|11426.8|11428.1|11426.1|1
1655869620000|2022-06-22 03:47:00|11428.1|11426.1|11428.6|11426.6|11429|11427|11427.6|11425.6|28
1655869630000|2022-06-22 03:47:10|11428|11426|11428.8|11426.8|11428.8|11426.8|11428|11426|12
1655869640000|2022-06-22 03:47:20|11428.4|11426.4|11429.3|11427.3|11429.3|11427.3|11428.3|11426.3|3
1655869650000|2022-06-22 03:47:30|11429.1|11427.1|11428.5|11426.5|11429.3|11427.3|11428.5|11426.5|10
1655869660000|2022-06-22 03:47:40|11428.6|11426.6|11427.4|11425.4|11428.9|11426.9|11427.3|11425.3|7
1655869670000|2022-06-22 03:47:50|11427.5|11425.5|11427.4|11425.4|11427.5|11425.5|11426.9|11424.9|4
1655869680000|2022-06-22 03:48:00|11427.3|11425.3|11427.8|11425.8|11427.8|11425.8|11427.1|11425.1|4
1655869690000|2022-06-22 03:48:10|11427.5|11425.5|11431.8|11429.8|11432.1|11430.1|11427.5|11425.5|80
1655869700000|2022-06-22 03:48:20|11431.6|11429.6|11430.6|11428.6|11432.4|11430.4|11430|11428|19
1655869710000|2022-06-22 03:48:30|11430.5|11428.5|11432.8|11430.8|11434.6|11432.6|11430.1|11428.1|85
1655869720000|2022-06-22 03:48:40|11432.6|11430.6|11432.3|11430.3|11433.6|11431.6|11431.8|11429.8|15
1655869730000|2022-06-22 03:48:50|11432.4|11430.4|11431|11429|11432.5|11430.5|11430.9|11428.9|4
1655869740000|2022-06-22 03:49:00|11431.1|11429.1|11431.9|11429.9|11432.1|11430.1|11431|11429|6
1655869750000|2022-06-22 03:49:10|11432|11430|11433.3|11431.3|11433.3|11431.3|11431.8|11429.8|15
1655869760000|2022-06-22 03:49:20|11433.4|11431.4|11433.1|11431.1|11433.9|11431.9|11432.6|11430.6|17
1655869770000|2022-06-22 03:49:30|11433|11431|11433.5|11431.5|11433.9|11431.9|11433|11431|10
1655869780000|2022-06-22 03:49:40|11433.6|11431.6|11433.5|11431.5|11433.8|11431.8|11432.6|11430.6|20
1655869790000|2022-06-22 03:49:50|11433.3|11431.3|11432|11430|11433.3|11431.3|11432|11430|8
1655869800000|2022-06-22 03:50:00|11432.1|11430.1|11432.8|11430.8|11432.8|11430.8|11432|11430|4
1655869810000|2022-06-22 03:50:10|11433|11431|11431.8|11429.8|11433.1|11431.1|11431.6|11429.6|8
1655869820000|2022-06-22 03:50:20|11431.6|11429.6|11432.3|11430.3|11432.4|11430.4|11431.3|11429.3|9
1655869830000|2022-06-22 03:50:30|11432.4|11430.4|11433.6|11431.6|11433.8|11431.8|11432.3|11430.3|15
1655869840000|2022-06-22 03:50:40|11433.5|11431.5|11433.4|11431.4|11433.5|11431.5|11433|11431|12
1655869850000|2022-06-22 03:50:50|11433.5|11431.5|11433.3|11431.3|11433.5|11431.5|11433|11431|1
1655869860000|2022-06-22 03:51:00|11433.4|11431.4|11431.8|11429.8|11433.4|11431.4|11430.9|11428.9|11
1655869870000|2022-06-22 03:51:10|11431.5|11429.5|11435.6|11433.6|11437|11435|11431.5|11429.5|74
1655869880000|2022-06-22 03:51:20|11435.8|11433.8|11436.1|11434.1|11437.6|11435.6|11435.4|11433.4|30
1655869890000|2022-06-22 03:51:30|11436.3|11434.3|11436.3|11434.3|11437|11435|11435.5|11433.5|13
1655869900000|2022-06-22 03:51:40|11436.4|11434.4|11435.9|11433.9|11436.4|11434.4|11435|11433|4
1655869910000|2022-06-22 03:51:50|11436|11434|11437.1|11435.1|11437.1|11435.1|11436|11434|7
1655869920000|2022-06-22 03:52:00|11437.3|11435.3|11438.6|11436.6|11439.4|11437.4|11437.3|11435.3|30
1655869930000|2022-06-22 03:52:10|11437.5|11435.5|11437|11435|11438|11436|11437|11435|21
1655869940000|2022-06-22 03:52:20|11437.1|11435.1|11434.1|11432.1|11437.3|11435.3|11433.5|11431.5|31
1655869950000|2022-06-22 03:52:30|11434.3|11432.3|11432.3|11430.3|11434.4|11432.4|11431.9|11429.9|31
1655869960000|2022-06-22 03:52:40|11432.4|11430.4|11430.8|11428.8|11432.4|11430.4|11430.8|11428.8|9
1655869970000|2022-06-22 03:52:50|11430.9|11428.9|11431.5|11429.5|11431.5|11429.5|11430|11428|21
1655869980000|2022-06-22 03:53:00|11431.3|11429.3|11433.4|11431.4|11433.6|11431.6|11431.1|11429.1|4
1655869990000|2022-06-22 03:53:10|11433.5|11431.5|11433.8|11431.8|11434.9|11432.9|11433.5|11431.5|6
1655870000000|2022-06-22 03:53:20|11433.5|11431.5|11432.9|11430.9|11433.8|11431.8|11432.6|11430.6|7
1655870010000|2022-06-22 03:53:30|11433|11431|11433.5|11431.5|11434.4|11432.4|11432.9|11430.9|7
1655870020000|2022-06-22 03:53:40|11433.6|11431.6|11434.3|11432.3|11434.4|11432.4|11433.6|11431.6|4
1655870030000|2022-06-22 03:53:50|11434.4|11432.4|11433.8|11431.8|11434.5|11432.5|11433.6|11431.6|2
1655870040000|2022-06-22 03:54:00|11432.5|11430.5|11433.8|11431.8|11433.8|11431.8|11432.1|11430.1|16
1655870050000|2022-06-22 03:54:10|11433.6|11431.6|11432.9|11430.9|11433.6|11431.6|11432.9|11430.9|0
1655870060000|2022-06-22 03:54:20|11433.5|11431.5|11432.9|11430.9|11433.5|11431.5|11432.9|11430.9|2
1655870070000|2022-06-22 03:54:30|11432.3|11430.3|11431.8|11429.8|11432.8|11430.8|11431.6|11429.6|7
1655870080000|2022-06-22 03:54:40|11431.6|11429.6|11432.3|11430.3|11432.6|11430.6|11431.6|11429.6|3
1655870090000|2022-06-22 03:54:50|11432.4|11430.4|11432.3|11430.3|11432.5|11430.5|11432.3|11430.3|0
1655870100000|2022-06-22 03:55:00|11432.1|11430.1|11431.5|11429.5|11432.1|11430.1|11431.4|11429.4|4
1655870110000|2022-06-22 03:55:10|11431.9|11429.9|11433|11431|11433|11431|11431.5|11429.5|7
1655870120000|2022-06-22 03:55:20|11433.1|11431.1|11432.8|11430.8|11433.1|11431.1|11432.6|11430.6|1
1655870130000|2022-06-22 03:55:30|11432.6|11430.6|11432.8|11430.8|11432.8|11430.8|11432.6|11430.6|2
1655870140000|2022-06-22 03:55:40|11432.6|11430.6|11431.8|11429.8|11432.8|11430.8|11431.5|11429.5|4
1655870150000|2022-06-22 03:55:50|11431.9|11429.9|11431.5|11429.5|11431.9|11429.9|11431.3|11429.3|3
1655870160000|2022-06-22 03:56:00|11431.6|11429.6|11431.4|11429.4|11431.6|11429.6|11431.4|11429.4|1
1655870170000|2022-06-22 03:56:10|11431|11429|11430.9|11428.9|11431|11429|11430.9|11428.9|4
1655870180000|2022-06-22 03:56:20|11430.5|11428.5|11430.1|11428.1|11431|11429|11429.9|11427.9|17
1655870190000|2022-06-22 03:56:30|11430|11428|11429.6|11427.6|11430.8|11428.8|11429.1|11427.1|18
1655870200000|2022-06-22 03:56:40|11429.8|11427.8|11430.6|11428.6|11430.6|11428.6|11429.8|11427.8|7
1655870210000|2022-06-22 03:56:50|11430.5|11428.5|11430.1|11428.1|11430.5|11428.5|11430|11428|0
1655870220000|2022-06-22 03:57:00|11430|11428|11431.8|11429.8|11432|11430|11430|11428|10
1655870230000|2022-06-22 03:57:10|11431.5|11429.5|11432.3|11430.3|11432.3|11430.3|11431.4|11429.4|5
1655870240000|2022-06-22 03:57:20|11432.1|11430.1|11432|11430|11432.3|11430.3|11432|11430|6
1655870250000|2022-06-22 03:57:30|11431.9|11429.9|11431.4|11429.4|11432.4|11430.4|11431.3|11429.3|2
1655870260000|2022-06-22 03:57:40|11431.5|11429.5|11430.9|11428.9|11431.5|11429.5|11430.8|11428.8|2
1655870270000|2022-06-22 03:57:50|11431|11429|11430.9|11428.9|11431|11429|11430.6|11428.6|0
1655870280000|2022-06-22 03:58:00|11430.8|11428.8|11431|11429|11431.3|11429.3|11430.6|11428.6|2
1655870290000|2022-06-22 03:58:10|11430.9|11428.9|11431.1|11429.1|11431.3|11429.3|11430|11428|5
1655870300000|2022-06-22 03:58:20|11431.3|11429.3|11431|11429|11431.5|11429.5|11431|11429|0
1655870310000|2022-06-22 03:58:30|11430.9|11428.9|11430.9|11428.9|11430.9|11428.9|11430.4|11428.4|1
1655870320000|2022-06-22 03:58:40|11431|11429|11430.9|11428.9|11431.3|11429.3|11430.4|11428.4|12
1655870330000|2022-06-22 03:58:50|11430.8|11428.8|11432|11430|11432.1|11430.1|11430.8|11428.8|6
1655870340000|2022-06-22 03:59:00|11432.1|11430.1|11434|11432|11434.6|11432.6|11432.1|11430.1|22
1655870350000|2022-06-22 03:59:10|11433.9|11431.9|11433|11431|11434.3|11432.3|11432.8|11430.8|5
1655870360000|2022-06-22 03:59:20|11433.1|11431.1|11432.4|11430.4|11433.1|11431.1|11432.4|11430.4|5
1655870370000|2022-06-22 03:59:30|11432.5|11430.5|11433.1|11431.1|11433.3|11431.3|11432|11430|7
1655870380000|2022-06-22 03:59:40|11433|11431|11432.4|11430.4|11433.4|11431.4|11432.4|11430.4|1
1655870390000|2022-06-22 03:59:50|11432.3|11430.3|11431.3|11429.3|11432.4|11430.4|11431.1|11429.1|3
1655870400000|2022-06-22 04:00:00|11431.1|11429.1|11431.3|11429.3|11431.6|11429.6|11430.6|11428.6|7
1655870410000|2022-06-22 04:00:10|11431.1|11429.1|11431.5|11429.5|11431.6|11429.6|11430.4|11428.4|7
1655870420000|2022-06-22 04:00:20|11431.6|11429.6|11429.9|11427.9|11431.6|11429.6|11429.9|11427.9|6
1655870430000|2022-06-22 04:00:30|11429.8|11427.8|11430|11428|11430.4|11428.4|11429.6|11427.6|2
1655870440000|2022-06-22 04:00:40|11430.5|11428.5|11429|11427|11431|11429|11429|11427|4
1655870450000|2022-06-22 04:00:50|11428.9|11426.9|11429.8|11427.8|11429.9|11427.9|11428.9|11426.9|5
1655870460000|2022-06-22 04:01:00|11430.1|11428.1|11429.3|11427.3|11430.3|11428.3|11429.1|11427.1|5
1655870470000|2022-06-22 04:01:10|11429.5|11427.5|11427.4|11425.4|11429.5|11427.5|11427.1|11425.1|20
1655870480000|2022-06-22 04:01:20|11427.5|11425.5|11427.4|11425.4|11428|11426|11427|11425|32
1655870490000|2022-06-22 04:01:30|11427.3|11425.3|11427.5|11425.5|11428.1|11426.1|11427.1|11425.1|6
1655870500000|2022-06-22 04:01:40|11427.4|11425.4|11428.4|11426.4|11428.4|11426.4|11427.4|11425.4|9
1655870510000|2022-06-22 04:01:50|11428.3|11426.3|11428.4|11426.4|11428.4|11426.4|11427.9|11425.9|3
1655870520000|2022-06-22 04:02:00|11428.1|11426.1|11427.9|11425.9|11428.8|11426.8|11427.8|11425.8|6
1655870530000|2022-06-22 04:02:10|11427.8|11425.8|11427.4|11425.4|11427.8|11425.8|11427.3|11425.3|5
1655870540000|2022-06-22 04:02:20|11427.5|11425.5|11428.5|11426.5|11429.3|11427.3|11427.5|11425.5|15
1655870550000|2022-06-22 04:02:30|11428.6|11426.6|11428.9|11426.9|11429.3|11427.3|11428.6|11426.6|3
1655870560000|2022-06-22 04:02:40|11428.8|11426.8|11429.5|11427.5|11429.5|11427.5|11428.5|11426.5|0
1655870570000|2022-06-22 04:02:50|11429.4|11427.4|11428.8|11426.8|11429.5|11427.5|11428.8|11426.8|1
1655870580000|2022-06-22 04:03:00|11428.6|11426.6|11427.8|11425.8|11428.6|11426.6|11427.8|11425.8|7
1655870590000|2022-06-22 04:03:10|11427.9|11425.9|11427.6|11425.6|11428.1|11426.1|11427.5|11425.5|3
1655870600000|2022-06-22 04:03:20|11427.8|11425.8|11428|11426|11428.1|11426.1|11427.8|11425.8|2
1655870610000|2022-06-22 04:03:30|11428.5|11426.5|11429|11427|11429.1|11427.1|11428.4|11426.4|6
1655870620000|2022-06-22 04:03:40|11429.1|11427.1|11429.3|11427.3|11429.6|11427.6|11429|11427|2
1655870630000|2022-06-22 04:03:50|11429|11427|11428.9|11426.9|11429.1|11427.1|11428.5|11426.5|6
1655870640000|2022-06-22 04:04:00|11428.6|11426.6|11429.3|11427.3|11429.5|11427.5|11428.5|11426.5|5
1655870650000|2022-06-22 04:04:10|11429.1|11427.1|11428.8|11426.8|11429.5|11427.5|11428.6|11426.6|3
1655870660000|2022-06-22 04:04:20|11428.9|11426.9|11427.8|11425.8|11428.9|11426.9|11427.8|11425.8|3
1655870670000|2022-06-22 04:04:30|11427.5|11425.5|11427.5|11425.5|11427.6|11425.6|11427.4|11425.4|2
1655870680000|2022-06-22 04:04:40|11427.6|11425.6|11427.9|11425.9|11427.9|11425.9|11427.5|11425.5|7
1655870690000|2022-06-22 04:04:50|11428|11426|11427.8|11425.8|11428|11426|11427.6|11425.6|7
1655870700000|2022-06-22 04:05:00|11427.4|11425.4|11427.5|11425.5|11427.9|11425.9|11427.3|11425.3|8
1655870710000|2022-06-22 04:05:10|11427.6|11425.6|11427.9|11425.9|11428|11426|11427.6|11425.6|4
1655870720000|2022-06-22 04:05:20|11428.3|11426.3|11428.4|11426.4|11428.6|11426.6|11428.1|11426.1|11
1655870730000|2022-06-22 04:05:30|11428.3|11426.3|11428|11426|11428.3|11426.3|11427.5|11425.5|4
1655870740000|2022-06-22 04:05:40|11428.1|11426.1|11427.9|11425.9|11428.1|11426.1|11427.8|11425.8|0
1655870750000|2022-06-22 04:05:50|11427.8|11425.8|11427.1|11425.1|11428.1|11426.1|11427.1|11425.1|8
1655870760000|2022-06-22 04:06:00|11427|11425|11427.3|11425.3|11427.3|11425.3|11427|11425|2
1655870770000|2022-06-22 04:06:10|11428|11426|11428.3|11426.3|11428.4|11426.4|11427.9|11425.9|4
1655870780000|2022-06-22 04:06:20|11428.1|11426.1|11427.8|11425.8|11428.4|11426.4|11427.8|11425.8|2
1655870790000|2022-06-22 04:06:30|11427.9|11425.9|11429|11427|11429.6|11427.6|11427.9|11425.9|17
1655870800000|2022-06-22 04:06:40|11428.9|11426.9|11430|11428|11430.8|11428.8|11428.9|11426.9|14
1655870810000|2022-06-22 04:06:50|11430.1|11428.1|11431.1|11429.1|11431.1|11429.1|11430|11428|4
1655870820000|2022-06-22 04:07:00|11431|11429|11432.1|11430.1|11432.3|11430.3|11430.8|11428.8|112
1655870830000|2022-06-22 04:07:10|11432|11430|11431.5|11429.5|11432.3|11430.3|11431.5|11429.5|13
1655870840000|2022-06-22 04:07:20|11431.8|11429.8|11430.5|11428.5|11431.8|11429.8|11430.4|11428.4|5
1655870850000|2022-06-22 04:07:30|11430.4|11428.4|11429.8|11427.8|11430.4|11428.4|11429.8|11427.8|0
1655870860000|2022-06-22 04:07:40|11429.9|11427.9|11428.6|11426.6|11430.4|11428.4|11428.6|11426.6|10
1655870870000|2022-06-22 04:07:50|11428.8|11426.8|11429.1|11427.1|11429.9|11427.9|11428.8|11426.8|4
1655870880000|2022-06-22 04:08:00|11429|11427|11429.5|11427.5|11429.5|11427.5|11428.8|11426.8|5
1655870890000|2022-06-22 04:08:10|11429.4|11427.4|11429|11427|11430.1|11428.1|11429|11427|3
1655870900000|2022-06-22 04:08:20|11429.1|11427.1|11427.9|11425.9|11429.1|11427.1|11427.9|11425.9|4
1655870910000|2022-06-22 04:08:30|11428|11426|11427.5|11425.5|11428|11426|11427.5|11425.5|7
1655870920000|2022-06-22 04:08:40|11427.1|11425.1|11427.6|11425.6|11427.9|11425.9|11427.1|11425.1|7
1655870930000|2022-06-22 04:08:50|11427.5|11425.5|11428|11426|11428.4|11426.4|11427.5|11425.5|7
1655870940000|2022-06-22 04:09:00|11428.1|11426.1|11428.3|11426.3|11428.4|11426.4|11428|11426|3
1655870950000|2022-06-22 04:09:10|11428.1|11426.1|11428.6|11426.6|11428.8|11426.8|11427.4|11425.4|13
1655870960000|2022-06-22 04:09:20|11428.5|11426.5|11429.8|11427.8|11429.8|11427.8|11428.4|11426.4|15
1655870970000|2022-06-22 04:09:30|11429.6|11427.6|11428.4|11426.4|11429.6|11427.6|11427.9|11425.9|12
1655870980000|2022-06-22 04:09:40|11428.3|11426.3|11428|11426|11428.4|11426.4|11428|11426|2
1655870990000|2022-06-22 04:09:50|11427.9|11425.9|11427.6|11425.6|11427.9|11425.9|11427.5|11425.5|0
1655871000000|2022-06-22 04:10:00|11427.5|11425.5|11427.5|11425.5|11428.1|11426.1|11427.4|11425.4|13
1655871010000|2022-06-22 04:10:10|11427.6|11425.6|11427.8|11425.8|11428.1|11426.1|11427.6|11425.6|9
1655871020000|2022-06-22 04:10:20|11427.6|11425.6|11426.4|11424.4|11427.6|11425.6|11426.3|11424.3|29
1655871030000|2022-06-22 04:10:30|11426.1|11424.1|11426.9|11424.9|11426.9|11424.9|11426.1|11424.1|8
1655871040000|2022-06-22 04:10:40|11427.8|11425.8|11426.8|11424.8|11427.8|11425.8|11426.5|11424.5|29
1655871050000|2022-06-22 04:10:50|11426.6|11424.6|11427.4|11425.4|11427.4|11425.4|11426.6|11424.6|2
1655871060000|2022-06-22 04:11:00|11427.3|11425.3|11426.9|11424.9|11427.4|11425.4|11426.8|11424.8|6
1655871070000|2022-06-22 04:11:10|11426.6|11424.6|11427.4|11425.4|11427.4|11425.4|11426.4|11424.4|10
1655871080000|2022-06-22 04:11:20|11427.3|11425.3|11426.9|11424.9|11427.3|11425.3|11426.9|11424.9|4
1655871090000|2022-06-22 04:11:30|11426.8|11424.8|11426|11424|11427|11425|11426|11424|15
1655871100000|2022-06-22 04:11:40|11426.3|11424.3|11421.5|11419.5|11426.5|11424.5|11421.5|11419.5|120
1655871110000|2022-06-22 04:11:50|11421.9|11419.9|11421.1|11419.1|11422.4|11420.4|11421.1|11419.1|40
1655871120000|2022-06-22 04:12:00|11421.3|11419.3|11422.6|11420.6|11422.6|11420.6|11420.6|11418.6|28
1655871130000|2022-06-22 04:12:10|11422.5|11420.5|11420.8|11418.8|11422.9|11420.9|11420.4|11418.4|21
1655871140000|2022-06-22 04:12:20|11420.9|11418.9|11419.1|11417.1|11420.9|11418.9|11418.5|11416.5|104
1655871150000|2022-06-22 04:12:30|11419|11417|11420.8|11418.8|11420.8|11418.8|11418.9|11416.9|31
1655871160000|2022-06-22 04:12:40|11420.6|11418.6|11420.9|11418.9|11421.9|11419.9|11420.5|11418.5|6
1655871170000|2022-06-22 04:12:50|11420.5|11418.5|11420.3|11418.3|11421.1|11419.1|11420.3|11418.3|11
1655871180000|2022-06-22 04:13:00|11420.1|11418.1|11418.5|11416.5|11420.4|11418.4|11418.5|11416.5|23
1655871190000|2022-06-22 04:13:10|11418.6|11416.6|11419.8|11417.8|11420|11418|11418.5|11416.5|18
1655871200000|2022-06-22 04:13:20|11419.6|11417.6|11419.9|11417.9|11419.9|11417.9|11419.1|11417.1|8
1655871210000|2022-06-22 04:13:30|11420|11418|11419.1|11417.1|11420.5|11418.5|11419|11417|25
1655871220000|2022-06-22 04:13:40|11419.3|11417.3|11418.3|11416.3|11419.3|11417.3|11418.3|11416.3|14
1655871230000|2022-06-22 04:13:50|11418.1|11416.1|11422.1|11420.1|11422.5|11420.5|11418.1|11416.1|44
1655871240000|2022-06-22 04:14:00|11422.3|11420.3|11421.8|11419.8|11422.4|11420.4|11420.6|11418.6|10
1655871250000|2022-06-22 04:14:10|11421.5|11419.5|11422.1|11420.1|11422.1|11420.1|11420.8|11418.8|10
1655871260000|2022-06-22 04:14:20|11422.4|11420.4|11423|11421|11423.5|11421.5|11422.4|11420.4|11
1655871270000|2022-06-22 04:14:30|11423.1|11421.1|11424.4|11422.4|11425.1|11423.1|11423|11421|16
1655871280000|2022-06-22 04:14:40|11424.5|11422.5|11425|11423|11425.4|11423.4|11424.5|11422.5|6
1655871290000|2022-06-22 04:14:50|11425.1|11423.1|11425|11423|11425.1|11423.1|11424.9|11422.9|0
1655871300000|2022-06-22 04:15:00|11424.9|11422.9|11424.6|11422.6|11426.1|11424.1|11424.6|11422.6|13
1655871310000|2022-06-22 04:15:10|11424.8|11422.8|11425.8|11423.8|11425.8|11423.8|11424.8|11422.8|17
1655871320000|2022-06-22 04:15:20|11425.6|11423.6|11425.5|11423.5|11425.9|11423.9|11425.4|11423.4|1
1655871330000|2022-06-22 04:15:30|11425.4|11423.4|11423|11421|11425.5|11423.5|11423|11421|7
1655871340000|2022-06-22 04:15:40|11423.1|11421.1|11423|11421|11423.8|11421.8|11422.9|11420.9|3
1655871350000|2022-06-22 04:15:50|11423.8|11421.8|11424.3|11422.3|11424.5|11422.5|11423.8|11421.8|12
1655871360000|2022-06-22 04:16:00|11424.4|11422.4|11424.6|11422.6|11424.9|11422.9|11424.3|11422.3|2
1655871370000|2022-06-22 04:16:10|11424.5|11422.5|11423.9|11421.9|11424.6|11422.6|11423.9|11421.9|1
1655871380000|2022-06-22 04:16:20|11423.6|11421.6|11423.8|11421.8|11423.8|11421.8|11423.5|11421.5|0
1655871390000|2022-06-22 04:16:30|11423.9|11421.9|11423.8|11421.8|11423.9|11421.9|11423.8|11421.8|0
1655871400000|2022-06-22 04:16:40|11423.9|11421.9|11424.4|11422.4|11424.9|11422.9|11423.8|11421.8|14
1655871410000|2022-06-22 04:16:50|11424.8|11422.8|11425|11423|11425|11423|11424.4|11422.4|3
1655871420000|2022-06-22 04:17:00|11425.4|11423.4|11425.3|11423.3|11425.9|11423.9|11425|11423|8
1655871430000|2022-06-22 04:17:10|11425.4|11423.4|11426.8|11424.8|11427.1|11425.1|11425.4|11423.4|6
1655871440000|2022-06-22 04:17:20|11427|11425|11426.9|11424.9|11427|11425|11426.4|11424.4|4
1655871450000|2022-06-22 04:17:30|11426.8|11424.8|11425.8|11423.8|11426.9|11424.9|11425.8|11423.8|5
1655871460000|2022-06-22 04:17:40|11425.9|11423.9|11425.9|11423.9|11425.9|11423.9|11425.9|11423.9|3
1655871470000|2022-06-22 04:17:50|11425.8|11423.8|11424.8|11422.8|11425.8|11423.8|11424.8|11422.8|37
1655871480000|2022-06-22 04:18:00|11424.6|11422.6|11426.5|11424.5|11426.9|11424.9|11424.3|11422.3|11
1655871490000|2022-06-22 04:18:10|11426.4|11424.4|11427.1|11425.1|11428.3|11426.3|11426.3|11424.3|20
1655871500000|2022-06-22 04:18:20|11427|11425|11427.1|11425.1|11427.5|11425.5|11427|11425|3
1655871510000|2022-06-22 04:18:30|11427.3|11425.3|11427.4|11425.4|11427.9|11425.9|11427.1|11425.1|5
1655871520000|2022-06-22 04:18:40|11427.9|11425.9|11427.9|11425.9|11428.3|11426.3|11427.1|11425.1|7
1655871530000|2022-06-22 04:18:50|11428.1|11426.1|11427.3|11425.3|11428.1|11426.1|11427.3|11425.3|6
1655871540000|2022-06-22 04:19:00|11427.4|11425.4|11427|11425|11427.4|11425.4|11426.9|11424.9|2
1655871550000|2022-06-22 04:19:10|11426.9|11424.9|11426.1|11424.1|11426.9|11424.9|11426.1|11424.1|1
1655871560000|2022-06-22 04:19:20|11426|11424|11425.9|11423.9|11426|11424|11425.8|11423.8|0
1655871570000|2022-06-22 04:19:30|11425.8|11423.8|11425.5|11423.5|11425.8|11423.8|11425.5|11423.5|1
1655871580000|2022-06-22 04:19:40|11425.4|11423.4|11425.4|11423.4|11425.5|11423.5|11425.1|11423.1|6
1655871590000|2022-06-22 04:19:50|11425.3|11423.3|11424.9|11422.9|11425.4|11423.4|11424.9|11422.9|3
1655871600000|2022-06-22 04:20:00|11425.8|11423.8|11424.3|11422.3|11426.1|11424.1|11424.3|11422.3|12
1655871610000|2022-06-22 04:20:10|11424.1|11422.1|11423|11421|11424.1|11422.1|11422.9|11420.9|7
1655871620000|2022-06-22 04:20:20|11423.1|11421.1|11423|11421|11423.1|11421.1|11422.9|11420.9|0
1655871630000|2022-06-22 04:20:30|11422.9|11420.9|11422.6|11420.6|11423.8|11421.8|11422.5|11420.5|6
1655871640000|2022-06-22 04:20:40|11422.8|11420.8|11423.8|11421.8|11423.9|11421.9|11422.8|11420.8|8
1655871650000|2022-06-22 04:20:50|11423.9|11421.9|11424|11422|11424.4|11422.4|11423.6|11421.6|1
1655871660000|2022-06-22 04:21:00|11424.1|11422.1|11426.9|11424.9|11426.9|11424.9|11424.1|11422.1|9
1655871670000|2022-06-22 04:21:10|11427|11425|11426.3|11424.3|11427.4|11425.4|11426|11424|6
1655871680000|2022-06-22 04:21:20|11426.1|11424.1|11426.9|11424.9|11427.1|11425.1|11426.1|11424.1|5
1655871690000|2022-06-22 04:21:30|11427.4|11425.4|11427.8|11425.8|11427.9|11425.9|11426.8|11424.8|9
1655871700000|2022-06-22 04:21:40|11427.1|11425.1|11427.9|11425.9|11427.9|11425.9|11427.1|11425.1|11
1655871710000|2022-06-22 04:21:50|11427.8|11425.8|11426.6|11424.6|11427.8|11425.8|11426.6|11424.6|9
1655871720000|2022-06-22 04:22:00|11426.8|11424.8|11427.9|11425.9|11429|11427|11426.8|11424.8|21
1655871730000|2022-06-22 04:22:10|11428|11426|11428.6|11426.6|11429.4|11427.4|11427.8|11425.8|12
1655871740000|2022-06-22 04:22:20|11428.5|11426.5|11428.1|11426.1|11428.5|11426.5|11427.5|11425.5|3
1655871750000|2022-06-22 04:22:30|11428|11426|11429.5|11427.5|11429.5|11427.5|11428|11426|10
1655871760000|2022-06-22 04:22:40|11429.3|11427.3|11430.1|11428.1|11430.3|11428.3|11429.1|11427.1|18
1655871770000|2022-06-22 04:22:50|11430.4|11428.4|11430.1|11428.1|11430.4|11428.4|11430.1|11428.1|7
1655871780000|2022-06-22 04:23:00|11430|11428|11429.6|11427.6|11430.3|11428.3|11429|11427|12
1655871790000|2022-06-22 04:23:10|11429.5|11427.5|11430.1|11428.1|11430.3|11428.3|11429.3|11427.3|9
1655871800000|2022-06-22 04:23:20|11430|11428|11429.9|11427.9|11430.1|11428.1|11429.6|11427.6|2
1655871810000|2022-06-22 04:23:30|11429.6|11427.6|11428.5|11426.5|11429.6|11427.6|11427.9|11425.9|17
1655871820000|2022-06-22 04:23:40|11428.6|11426.6|11428.4|11426.4|11428.8|11426.8|11428.3|11426.3|4
1655871830000|2022-06-22 04:23:50|11428.8|11426.8|11428.8|11426.8|11429.4|11427.4|11428.8|11426.8|5
1655871840000|2022-06-22 04:24:00|11428.9|11426.9|11429|11427|11429.4|11427.4|11428.9|11426.9|3
1655871850000|2022-06-22 04:24:10|11429.1|11427.1|11429.3|11427.3|11429.8|11427.8|11428.8|11426.8|3
1655871860000|2022-06-22 04:24:20|11429.1|11427.1|11429|11427|11429.1|11427.1|11428.8|11426.8|1
1655871870000|2022-06-22 04:24:30|11429.1|11427.1|11428.9|11426.9|11429.3|11427.3|11428.9|11426.9|2
1655871880000|2022-06-22 04:24:40|11429|11427|11427|11425|11429.3|11427.3|11426.9|11424.9|7
1655871890000|2022-06-22 04:24:50|11427.3|11425.3|11428.4|11426.4|11428.4|11426.4|11427.3|11425.3|3
1655871900000|2022-06-22 04:25:00|11428.3|11426.3|11429.3|11427.3|11429.4|11427.4|11428.3|11426.3|1
1655871910000|2022-06-22 04:25:10|11429.4|11427.4|11428.8|11426.8|11429.4|11427.4|11428.8|11426.8|3
1655871920000|2022-06-22 04:25:20|11428.9|11426.9|11428.9|11426.9|11429.3|11427.3|11428.8|11426.8|0
1655871930000|2022-06-22 04:25:30|11429|11427|11428.8|11426.8|11429.1|11427.1|11428.8|11426.8|1
1655871940000|2022-06-22 04:25:40|11428.6|11426.6|11428.5|11426.5|11428.9|11426.9|11428.4|11426.4|2
1655871950000|2022-06-22 04:25:50|11428.6|11426.6|11428.5|11426.5|11428.9|11426.9|11428.3|11426.3|4
1655871960000|2022-06-22 04:26:00|11428.6|11426.6|11429|11427|11429|11427|11428.6|11426.6|3
1655871970000|2022-06-22 04:26:10|11429.1|11427.1|11428|11426|11429.1|11427.1|11427.5|11425.5|15
1655871980000|2022-06-22 04:26:20|11428.1|11426.1|11428.5|11426.5|11428.9|11426.9|11428|11426|9
1655871990000|2022-06-22 04:26:30|11428.4|11426.4|11430.4|11428.4|11430.8|11428.8|11428.4|11426.4|29
1655872000000|2022-06-22 04:26:40|11430.3|11428.3|11430.3|11428.3|11430.3|11428.3|11429.9|11427.9|1
1655872010000|2022-06-22 04:26:50|11430.5|11428.5|11430|11428|11430.6|11428.6|11429.9|11427.9|6
1655872020000|2022-06-22 04:27:00|11429.5|11427.5|11429|11427|11429.5|11427.5|11428.5|11426.5|3
1655872030000|2022-06-22 04:27:10|11429.1|11427.1|11428.5|11426.5|11429.1|11427.1|11428.5|11426.5|1
1655872040000|2022-06-22 04:27:20|11428|11426|11426.8|11424.8|11428.3|11426.3|11426.4|11424.4|18
1655872050000|2022-06-22 04:27:30|11426.3|11424.3|11427|11425|11427.1|11425.1|11426.1|11424.1|11
1655872060000|2022-06-22 04:27:40|11427.3|11425.3|11427.4|11425.4|11427.4|11425.4|11427.3|11425.3|2
1655872070000|2022-06-22 04:27:50|11427.6|11425.6|11427.6|11425.6|11427.8|11425.8|11427.5|11425.5|3
1655872080000|2022-06-22 04:28:00|11428|11426|11427.3|11425.3|11428.1|11426.1|11427.3|11425.3|2
1655872090000|2022-06-22 04:28:10|11427.1|11425.1|11427|11425|11427.5|11425.5|11427|11425|1
1655872100000|2022-06-22 04:28:20|11426.9|11424.9|11425.9|11423.9|11426.9|11424.9|11425.9|11423.9|9
1655872110000|2022-06-22 04:28:30|11425.6|11423.6|11426.8|11424.8|11427|11425|11425.6|11423.6|4
1655872120000|2022-06-22 04:28:40|11426.5|11424.5|11426.1|11424.1|11426.5|11424.5|11426|11424|1
1655872130000|2022-06-22 04:28:50|11426|11424|11426.1|11424.1|11426.1|11424.1|11425.9|11423.9|2
1655872140000|2022-06-22 04:29:00|11426|11424|11426.3|11424.3|11426.3|11424.3|11425.9|11423.9|3
1655872150000|2022-06-22 04:29:10|11426|11424|11425.9|11423.9|11426.1|11424.1|11425.9|11423.9|0
1655872160000|2022-06-22 04:29:20|11425.8|11423.8|11424.3|11422.3|11425.8|11423.8|11424.3|11422.3|23
1655872170000|2022-06-22 04:29:30|11424|11422|11424.9|11422.9|11425.3|11423.3|11424|11422|9
1655872180000|2022-06-22 04:29:40|11425|11423|11426.5|11424.5|11426.5|11424.5|11424.9|11422.9|5
1655872190000|2022-06-22 04:29:50|11426.3|11424.3|11426|11424|11426.3|11424.3|11425.8|11423.8|3
1655872200000|2022-06-22 04:30:00|11425.9|11423.9|11426.1|11424.1|11426.1|11424.1|11425.8|11423.8|3
1655872210000|2022-06-22 04:30:10|11426.3|11424.3|11426.5|11424.5|11426.5|11424.5|11426.3|11424.3|2
1655872220000|2022-06-22 04:30:20|11426.6|11424.6|11427.8|11425.8|11427.9|11425.9|11426.3|11424.3|12
1655872230000|2022-06-22 04:30:30|11427.6|11425.6|11427.3|11425.3|11427.8|11425.8|11427.3|11425.3|1
1655872240000|2022-06-22 04:30:40|11427.1|11425.1|11426.8|11424.8|11427.3|11425.3|11426.6|11424.6|2
1655872250000|2022-06-22 04:30:50|11426.9|11424.9|11426.8|11424.8|11426.9|11424.9|11426.6|11424.6|0
1655872260000|2022-06-22 04:31:00|11426.9|11424.9|11426.9|11424.9|11426.9|11424.9|11426.8|11424.8|0
1655872270000|2022-06-22 04:31:10|11427|11425|11428.3|11426.3|11428.3|11426.3|11427|11425|9
1655872280000|2022-06-22 04:31:20|11427.8|11425.8|11429.4|11427.4|11429.6|11427.6|11427.6|11425.6|27
1655872290000|2022-06-22 04:31:30|11429.5|11427.5|11429.3|11427.3|11429.5|11427.5|11429.1|11427.1|5
1655872300000|2022-06-22 04:31:40|11428.9|11426.9|11431.1|11429.1|11431.1|11429.1|11428.9|11426.9|18
1655872310000|2022-06-22 04:31:50|11430.9|11428.9|11429.5|11427.5|11430.9|11428.9|11429.5|11427.5|35
1655872320000|2022-06-22 04:32:00|11428.5|11426.5|11426.8|11424.8|11428.5|11426.5|11426.6|11424.6|8
1655872330000|2022-06-22 04:32:10|11426.6|11424.6|11426.9|11424.9|11426.9|11424.9|11426.6|11424.6|0
1655872340000|2022-06-22 04:32:20|11427.1|11425.1|11425.3|11423.3|11427.1|11425.1|11424.6|11422.6|16
1655872350000|2022-06-22 04:32:30|11425.1|11423.1|11425.9|11423.9|11425.9|11423.9|11425.1|11423.1|2
1655872360000|2022-06-22 04:32:40|11425.8|11423.8|11426.4|11424.4|11426.4|11424.4|11425.8|11423.8|5
1655872370000|2022-06-22 04:32:50|11426.8|11424.8|11426.4|11424.4|11427.5|11425.5|11426.4|11424.4|6
1655872380000|2022-06-22 04:33:00|11426.5|11424.5|11428.6|11426.6|11428.6|11426.6|11426.5|11424.5|6
1655872390000|2022-06-22 04:33:10|11428.5|11426.5|11428.9|11426.9|11429.6|11427.6|11428.4|11426.4|9
1655872400000|2022-06-22 04:33:20|11429|11427|11429|11427|11429.5|11427.5|11428.6|11426.6|5
1655872410000|2022-06-22 04:33:30|11429.1|11427.1|11429.4|11427.4|11429.4|11427.4|11428.5|11426.5|3
1655872420000|2022-06-22 04:33:40|11429.3|11427.3|11429.5|11427.5|11429.6|11427.6|11429|11427|10
1655872430000|2022-06-22 04:33:50|11429.6|11427.6|11429|11427|11429.6|11427.6|11428.5|11426.5|1
1655872440000|2022-06-22 04:34:00|11428.9|11426.9|11429|11427|11429|11427|11428|11426|9
1655872450000|2022-06-22 04:34:10|11429.1|11427.1|11430.1|11428.1|11430.1|11428.1|11429.1|11427.1|4
1655872460000|2022-06-22 04:34:20|11430.4|11428.4|11432.5|11430.5|11432.9|11430.9|11430.4|11428.4|39
1655872470000|2022-06-22 04:34:30|11432.6|11430.6|11432|11430|11432.9|11430.9|11431.8|11429.8|9
1655872480000|2022-06-22 04:34:40|11431.9|11429.9|11431.9|11429.9|11432|11430|11430.6|11428.6|9
1655872490000|2022-06-22 04:34:50|11432|11430|11432.1|11430.1|11433.1|11431.1|11432|11430|7
1655872500000|2022-06-22 04:35:00|11431.9|11429.9|11430.5|11428.5|11432.1|11430.1|11430.1|11428.1|9
1655872510000|2022-06-22 04:35:10|11430.6|11428.6|11431.4|11429.4|11431.6|11429.6|11430.5|11428.5|2
1655872520000|2022-06-22 04:35:20|11431.3|11429.3|11431|11429|11431.5|11429.5|11430.9|11428.9|2
1655872530000|2022-06-22 04:35:30|11430.9|11428.9|11430.8|11428.8|11431|11429|11430.5|11428.5|2
1655872540000|2022-06-22 04:35:40|11430.6|11428.6|11430.5|11428.5|11430.8|11428.8|11430.5|11428.5|0
1655872550000|2022-06-22 04:35:50|11430.6|11428.6|11429.8|11427.8|11430.9|11428.9|11429.8|11427.8|4
1655872560000|2022-06-22 04:36:00|11429.9|11427.9|11429.9|11427.9|11429.9|11427.9|11429.9|11427.9|0
1655872580000|2022-06-22 04:36:20|11430|11428|11429.9|11427.9|11430|11428|11429.9|11427.9|1
1655872590000|2022-06-22 04:36:30|11430|11428|11428.3|11426.3|11430|11428|11428.3|11426.3|8
1655872600000|2022-06-22 04:36:40|11428.1|11426.1|11428.5|11426.5|11428.8|11426.8|11428.1|11426.1|24
1655872610000|2022-06-22 04:36:50|11428.6|11426.6|11428.5|11426.5|11428.6|11426.6|11428.4|11426.4|1
1655872620000|2022-06-22 04:37:00|11428.8|11426.8|11429.5|11427.5|11429.8|11427.8|11428.8|11426.8|7
1655872630000|2022-06-22 04:37:10|11429.4|11427.4|11430|11428|11430.4|11428.4|11429.3|11427.3|6
1655872640000|2022-06-22 04:37:20|11429.9|11427.9|11429.8|11427.8|11429.9|11427.9|11429.5|11427.5|3
1655872650000|2022-06-22 04:37:30|11429.9|11427.9|11431|11429|11431.1|11429.1|11429.9|11427.9|2
1655872660000|2022-06-22 04:37:40|11430.9|11428.9|11430.9|11428.9|11431|11429|11430.5|11428.5|4
1655872670000|2022-06-22 04:37:50|11430.8|11428.8|11430.3|11428.3|11430.9|11428.9|11430|11428|15
1655872680000|2022-06-22 04:38:00|11430.4|11428.4|11430.4|11428.4|11430.8|11428.8|11430.3|11428.3|3
1655872690000|2022-06-22 04:38:10|11430.6|11428.6|11430.1|11428.1|11431.1|11429.1|11430.1|11428.1|3
1655872700000|2022-06-22 04:38:20|11430|11428|11430.5|11428.5|11430.9|11428.9|11429.9|11427.9|3
1655872710000|2022-06-22 04:38:30|11430.4|11428.4|11430.8|11428.8|11431|11429|11430.3|11428.3|4
1655872720000|2022-06-22 04:38:40|11430.6|11428.6|11430|11428|11430.6|11428.6|11429.9|11427.9|4
1655872730000|2022-06-22 04:38:50|11430.1|11428.1|11429.4|11427.4|11430.5|11428.5|11429.4|11427.4|18
1655872740000|2022-06-22 04:39:00|11429.5|11427.5|11429.3|11427.3|11429.5|11427.5|11429|11427|10
1655872750000|2022-06-22 04:39:10|11429.1|11427.1|11429.8|11427.8|11429.9|11427.9|11429.1|11427.1|9
1655872760000|2022-06-22 04:39:20|11429.6|11427.6|11429.4|11427.4|11429.6|11427.6|11429.3|11427.3|3
1655872770000|2022-06-22 04:39:30|11429.5|11427.5|11431|11429|11432|11430|11429.4|11427.4|43
1655872780000|2022-06-22 04:39:40|11430.8|11428.8|11431.3|11429.3|11431.3|11429.3|11430.5|11428.5|8
1655872790000|2022-06-22 04:39:50|11431.4|11429.4|11431.5|11429.5|11431.8|11429.8|11431.4|11429.4|2
1655872800000|2022-06-22 04:40:00|11431.6|11429.6|11432.4|11430.4|11433.1|11431.1|11430.3|11428.3|15
1655872810000|2022-06-22 04:40:10|11432.5|11430.5|11432.3|11430.3|11432.8|11430.8|11432.3|11430.3|4
1655872820000|2022-06-22 04:40:20|11432.1|11430.1|11431.1|11429.1|11432.1|11430.1|11430.8|11428.8|12
1655872830000|2022-06-22 04:40:30|11431.3|11429.3|11431.5|11429.5|11431.6|11429.6|11431.3|11429.3|1
1655872840000|2022-06-22 04:40:40|11431.4|11429.4|11432.1|11430.1|11432.5|11430.5|11431.3|11429.3|2
1655872850000|2022-06-22 04:40:50|11432|11430|11432.3|11430.3|11432.4|11430.4|11432|11430|6
1655872860000|2022-06-22 04:41:00|11432.1|11430.1|11432.5|11430.5|11432.5|11430.5|11431.4|11429.4|14
1655872870000|2022-06-22 04:41:10|11432.4|11430.4|11432.5|11430.5|11432.5|11430.5|11432.3|11430.3|0
1655872880000|2022-06-22 04:41:20|11432.6|11430.6|11432|11430|11433|11431|11432|11430|3
1655872890000|2022-06-22 04:41:30|11432.1|11430.1|11432.5|11430.5|11432.6|11430.6|11432.1|11430.1|6
1655872900000|2022-06-22 04:41:40|11432.4|11430.4|11431.6|11429.6|11432.4|11430.4|11431.3|11429.3|9
1655872910000|2022-06-22 04:41:50|11431.5|11429.5|11431.3|11429.3|11431.5|11429.5|11431|11429|2
1655872920000|2022-06-22 04:42:00|11431.1|11429.1|11430.4|11428.4|11431.3|11429.3|11430|11428|8
1655872930000|2022-06-22 04:42:10|11430.6|11428.6|11430.9|11428.9|11430.9|11428.9|11430.6|11428.6|2
1655872940000|2022-06-22 04:42:20|11431|11429|11432.1|11430.1|11432.1|11430.1|11431|11429|7
1655872950000|2022-06-22 04:42:30|11432.5|11430.5|11433.8|11431.8|11434|11432|11432.5|11430.5|16
1655872960000|2022-06-22 04:42:40|11434|11432|11433|11431|11434|11432|11432.3|11430.3|24
1655872970000|2022-06-22 04:42:50|11432.6|11430.6|11433.3|11431.3|11433.3|11431.3|11431.8|11429.8|17
1655872980000|2022-06-22 04:43:00|11433.8|11431.8|11433.4|11431.4|11434.4|11432.4|11432.9|11430.9|18
1655872990000|2022-06-22 04:43:10|11433.3|11431.3|11434.3|11432.3|11434.3|11432.3|11433.1|11431.1|15
1655873000000|2022-06-22 04:43:20|11434.1|11432.1|11435.3|11433.3|11435.4|11433.4|11434.1|11432.1|31
1655873010000|2022-06-22 04:43:30|11435|11433|11434.9|11432.9|11435.4|11433.4|11434.8|11432.8|13
1655873020000|2022-06-22 04:43:40|11435|11433|11435.3|11433.3|11435.4|11433.4|11434.9|11432.9|9
1655873030000|2022-06-22 04:43:50|11434.3|11432.3|11433.6|11431.6|11434.3|11432.3|11433.5|11431.5|9
1655873040000|2022-06-22 04:44:00|11433|11431|11433.4|11431.4|11433.4|11431.4|11432.9|11430.9|1
1655873050000|2022-06-22 04:44:10|11433.9|11431.9|11433.6|11431.6|11434.3|11432.3|11433.5|11431.5|8
1655873060000|2022-06-22 04:44:20|11434.3|11432.3|11434.9|11432.9|11435|11433|11434.3|11432.3|14
1655873070000|2022-06-22 04:44:30|11434.5|11432.5|11434.4|11432.4|11434.5|11432.5|11434.4|11432.4|5
1655873080000|2022-06-22 04:44:40|11434.8|11432.8|11434.6|11432.6|11434.9|11432.9|11434.6|11432.6|2
1655873090000|2022-06-22 04:44:50|11434.9|11432.9|11434.3|11432.3|11434.9|11432.9|11433|11431|54
1655873100000|2022-06-22 04:45:00|11434|11432|11433.8|11431.8|11434.3|11432.3|11433.5|11431.5|5
1655873110000|2022-06-22 04:45:10|11433.5|11431.5|11433|11431|11433.5|11431.5|11432.9|11430.9|1
1655873120000|2022-06-22 04:45:20|11432.9|11430.9|11432.8|11430.8|11432.9|11430.9|11432.5|11430.5|4
1655873130000|2022-06-22 04:45:30|11432.6|11430.6|11433|11431|11433.5|11431.5|11432.6|11430.6|7
1655873140000|2022-06-22 04:45:40|11433.3|11431.3|11433.3|11431.3|11433.4|11431.4|11433|11431|1
1655873150000|2022-06-22 04:45:50|11433.4|11431.4|11434.5|11432.5|11434.8|11432.8|11433.4|11431.4|1
1655873160000|2022-06-22 04:46:00|11434.6|11432.6|11434.9|11432.9|11435.6|11433.6|11434.6|11432.6|8
1655873170000|2022-06-22 04:46:10|11435.6|11433.6|11435|11433|11436.4|11434.4|11434.8|11432.8|16
1655873180000|2022-06-22 04:46:20|11435.1|11433.1|11435|11433|11435.1|11433.1|11434.6|11432.6|19
1655873190000|2022-06-22 04:46:30|11435.1|11433.1|11434.5|11432.5|11435.1|11433.1|11434.3|11432.3|4
1655873200000|2022-06-22 04:46:40|11434.4|11432.4|11434.9|11432.9|11435|11433|11434.1|11432.1|16
1655873210000|2022-06-22 04:46:50|11435|11433|11436.5|11434.5|11436.8|11434.8|11435|11433|7
1655873220000|2022-06-22 04:47:00|11436.4|11434.4|11437.5|11435.5|11438.1|11436.1|11436.3|11434.3|25
1655873230000|2022-06-22 04:47:10|11438|11436|11436.8|11434.8|11438.3|11436.3|11436.8|11434.8|20
1655873240000|2022-06-22 04:47:20|11436.6|11434.6|11436.6|11434.6|11436.8|11434.8|11436.3|11434.3|4
1655873250000|2022-06-22 04:47:30|11436.3|11434.3|11436.1|11434.1|11436.3|11434.3|11436.1|11434.1|3
1655873260000|2022-06-22 04:47:40|11435.9|11433.9|11436.6|11434.6|11436.8|11434.8|11435.9|11433.9|6
1655873270000|2022-06-22 04:47:50|11436.8|11434.8|11437.4|11435.4|11437.4|11435.4|11436.6|11434.6|4
1655873280000|2022-06-22 04:48:00|11437.5|11435.5|11438.6|11436.6|11438.6|11436.6|11436.4|11434.4|37
1655873290000|2022-06-22 04:48:10|11438.5|11436.5|11438.9|11436.9|11439.6|11437.6|11438.5|11436.5|34
1655873300000|2022-06-22 04:48:20|11439.3|11437.3|11439.6|11437.6|11440.1|11438.1|11439.3|11437.3|23
1655873310000|2022-06-22 04:48:30|11439.5|11437.5|11439.9|11437.9|11439.9|11437.9|11439.3|11437.3|12
1655873320000|2022-06-22 04:48:40|11440|11438|11440.6|11438.6|11440.8|11438.8|11439.5|11437.5|15
1655873330000|2022-06-22 04:48:50|11440.8|11438.8|11440.3|11438.3|11440.8|11438.8|11440.1|11438.1|7
1655873340000|2022-06-22 04:49:00|11440.4|11438.4|11442.3|11440.3|11442.3|11440.3|11440.4|11438.4|38
1655873350000|2022-06-22 04:49:10|11442.4|11440.4|11440.6|11438.6|11442.4|11440.4|11440.4|11438.4|25
1655873360000|2022-06-22 04:49:20|11440.5|11438.5|11440.6|11438.6|11440.8|11438.8|11440.4|11438.4|6
1655873370000|2022-06-22 04:49:30|11440.4|11438.4|11439.8|11437.8|11440.6|11438.6|11439.4|11437.4|18
1655873380000|2022-06-22 04:49:40|11439.6|11437.6|11440.1|11438.1|11440.1|11438.1|11439.3|11437.3|12
1655873390000|2022-06-22 04:49:50|11440.3|11438.3|11440.4|11438.4|11440.4|11438.4|11440|11438|9
1655873400000|2022-06-22 04:50:00|11440.3|11438.3|11440.8|11438.8|11441|11439|11439.8|11437.8|18
1655873410000|2022-06-22 04:50:10|11440.9|11438.9|11441.5|11439.5|11441.5|11439.5|11440.8|11438.8|21
1655873420000|2022-06-22 04:50:20|11441.6|11439.6|11441.6|11439.6|11442.5|11440.5|11441.5|11439.5|14
1655873430000|2022-06-22 04:50:30|11441.5|11439.5|11442.9|11440.9|11442.9|11440.9|11441.5|11439.5|18
1655873440000|2022-06-22 04:50:40|11443|11441|11442.6|11440.6|11443|11441|11442.6|11440.6|2
1655873450000|2022-06-22 04:50:50|11442.8|11440.8|11441.5|11439.5|11442.9|11440.9|11441.5|11439.5|18
1655873460000|2022-06-22 04:51:00|11441.9|11439.9|11443.6|11441.6|11443.8|11441.8|11441.8|11439.8|50
1655873470000|2022-06-22 04:51:10|11443.5|11441.5|11442.3|11440.3|11444.4|11442.4|11441.6|11439.6|59
1655873480000|2022-06-22 04:51:20|11442.1|11440.1|11439.6|11437.6|11442.3|11440.3|11438.6|11436.6|55
1655873490000|2022-06-22 04:51:30|11439.4|11437.4|11439.6|11437.6|11439.8|11437.8|11438.9|11436.9|23
1655873500000|2022-06-22 04:51:40|11439.5|11437.5|11438.4|11436.4|11439.8|11437.8|11438.4|11436.4|6
1655873510000|2022-06-22 04:51:50|11438.3|11436.3|11438.8|11436.8|11439.1|11437.1|11437.9|11435.9|11
1655873520000|2022-06-22 04:52:00|11438.6|11436.6|11439|11437|11439.6|11437.6|11438.3|11436.3|7
1655873530000|2022-06-22 04:52:10|11438.9|11436.9|11438.8|11436.8|11439.1|11437.1|11438.8|11436.8|2
1655873540000|2022-06-22 04:52:20|11438.9|11436.9|11438.8|11436.8|11439.3|11437.3|11438.6|11436.6|7
1655873550000|2022-06-22 04:52:30|11438.6|11436.6|11439.3|11437.3|11439.3|11437.3|11438.5|11436.5|4
1655873560000|2022-06-22 04:52:40|11439.4|11437.4|11438.1|11436.1|11439.4|11437.4|11437.9|11435.9|8
1655873570000|2022-06-22 04:52:50|11438|11436|11437.6|11435.6|11438|11436|11437.6|11435.6|11
1655873580000|2022-06-22 04:53:00|11437.8|11435.8|11438.1|11436.1|11438.4|11436.4|11437.4|11435.4|5
1655873590000|2022-06-22 04:53:10|11438|11436|11437.9|11435.9|11438.3|11436.3|11437.9|11435.9|1
1655873600000|2022-06-22 04:53:20|11438|11436|11436.8|11434.8|11438|11436|11436.8|11434.8|7
1655873610000|2022-06-22 04:53:30|11436.9|11434.9|11437.1|11435.1|11437.5|11435.5|11436.4|11434.4|28
1655873620000|2022-06-22 04:53:40|11437.3|11435.3|11437.1|11435.1|11437.5|11435.5|11436.9|11434.9|8
1655873630000|2022-06-22 04:53:50|11437|11435|11436.3|11434.3|11437.1|11435.1|11436.1|11434.1|5
1655873640000|2022-06-22 04:54:00|11436.1|11434.1|11435.3|11433.3|11436.8|11434.8|11434.9|11432.9|12
1655873650000|2022-06-22 04:54:10|11435|11433|11434.9|11432.9|11435|11433|11433.8|11431.8|33
1655873660000|2022-06-22 04:54:20|11434.8|11432.8|11433.9|11431.9|11435.3|11433.3|11433.3|11431.3|10
1655873670000|2022-06-22 04:54:30|11433.8|11431.8|11432.9|11430.9|11434|11432|11432.8|11430.8|11
1655873680000|2022-06-22 04:54:40|11432.8|11430.8|11433.8|11431.8|11434.1|11432.1|11432.8|11430.8|16
1655873690000|2022-06-22 04:54:50|11433.9|11431.9|11434.3|11432.3|11435|11433|11433.6|11431.6|6
1655873700000|2022-06-22 04:55:00|11434.4|11432.4|11435.8|11433.8|11435.8|11433.8|11434.3|11432.3|5
1655873710000|2022-06-22 04:55:10|11435.6|11433.6|11434.8|11432.8|11435.6|11433.6|11434.6|11432.6|4
1655873720000|2022-06-22 04:55:20|11434.9|11432.9|11435.5|11433.5|11435.6|11433.6|11434.8|11432.8|7
1655873730000|2022-06-22 04:55:30|11435.6|11433.6|11436.5|11434.5|11436.5|11434.5|11435.5|11433.5|1
1655873740000|2022-06-22 04:55:40|11436|11434|11435.8|11433.8|11436.3|11434.3|11435.6|11433.6|8
1655873750000|2022-06-22 04:55:50|11436|11434|11435.8|11433.8|11436.1|11434.1|11435.8|11433.8|1
1655873760000|2022-06-22 04:56:00|11435.9|11433.9|11437|11435|11437.1|11435.1|11435.9|11433.9|7
1655873770000|2022-06-22 04:56:10|11436.9|11434.9|11436.5|11434.5|11437|11435|11436.3|11434.3|5
1655873780000|2022-06-22 04:56:20|11436.4|11434.4|11436|11434|11436.4|11434.4|11436|11434|2
1655873790000|2022-06-22 04:56:30|11436.1|11434.1|11436|11434|11436.5|11434.5|11436|11434|1
1655873800000|2022-06-22 04:56:40|11436.1|11434.1|11436.8|11434.8|11436.9|11434.9|11436|11434|0
1655873810000|2022-06-22 04:56:50|11436.6|11434.6|11436.9|11434.9|11437.1|11435.1|11436.4|11434.4|2
1655873820000|2022-06-22 04:57:00|11437|11435|11437.4|11435.4|11438.3|11436.3|11437|11435|8
1655873830000|2022-06-22 04:57:10|11437.5|11435.5|11438.3|11436.3|11438.3|11436.3|11437.3|11435.3|17
1655873840000|2022-06-22 04:57:20|11438|11436|11437.8|11435.8|11438.5|11436.5|11437.6|11435.6|2
1655873850000|2022-06-22 04:57:30|11437.6|11435.6|11437|11435|11437.8|11435.8|11436.4|11434.4|2
1655873860000|2022-06-22 04:57:40|11436.9|11434.9|11435.9|11433.9|11436.9|11434.9|11435.8|11433.8|3
1655873870000|2022-06-22 04:57:50|11436|11434|11435.1|11433.1|11436|11434|11435|11433|6
1655873880000|2022-06-22 04:58:00|11435.3|11433.3|11436.1|11434.1|11436.5|11434.5|11435.1|11433.1|4
1655873890000|2022-06-22 04:58:10|11436.8|11434.8|11436.6|11434.6|11436.8|11434.8|11436.4|11434.4|3
1655873900000|2022-06-22 04:58:20|11436.8|11434.8|11436.3|11434.3|11436.8|11434.8|11436.1|11434.1|0
1655873910000|2022-06-22 04:58:30|11436.4|11434.4|11436.8|11434.8|11436.9|11434.9|11436.4|11434.4|3
1655873920000|2022-06-22 04:58:40|11436.6|11434.6|11436.6|11434.6|11436.8|11434.8|11436.6|11434.6|0
1655873930000|2022-06-22 04:58:50|11436.8|11434.8|11437.9|11435.9|11437.9|11435.9|11436.8|11434.8|3
1655873940000|2022-06-22 04:59:00|11438.1|11436.1|11438|11436|11438.5|11436.5|11437.6|11435.6|7
1655873950000|2022-06-22 04:59:10|11437.9|11435.9|11437.9|11435.9|11438.3|11436.3|11437.6|11435.6|0
1655873960000|2022-06-22 04:59:20|11437.8|11435.8|11437.6|11435.6|11438.3|11436.3|11437.5|11435.5|4
1655873970000|2022-06-22 04:59:30|11437.5|11435.5|11437.8|11435.8|11438.1|11436.1|11437.5|11435.5|2
1655873980000|2022-06-22 04:59:40|11438|11436|11437.3|11435.3|11438|11436|11437.1|11435.1|4
1655873990000|2022-06-22 04:59:50|11437.5|11435.5|11437.6|11435.6|11437.6|11435.6|11437.3|11435.3|1
1655874000000|2022-06-22 05:00:00|11437.5|11435.5|11437.8|11435.8|11438.8|11436.8|11437.4|11435.4|20
1655874010000|2022-06-22 05:00:10|11437.6|11435.6|11437.9|11435.9|11438|11436|11437.6|11435.6|1
1655874020000|2022-06-22 05:00:20|11437.8|11435.8|11439.1|11437.1|11439.5|11437.5|11437.8|11435.8|16
1655874030000|2022-06-22 05:00:30|11439|11437|11438.8|11436.8|11439|11437|11437.8|11435.8|29
1655874040000|2022-06-22 05:00:40|11438.9|11436.9|11438.9|11436.9|11439|11437|11438.8|11436.8|8
1655874050000|2022-06-22 05:00:50|11439|11437|11437.9|11435.9|11439|11437|11437.9|11435.9|7
1655874060000|2022-06-22 05:01:00|11437.8|11435.8|11438.6|11436.6|11438.9|11436.9|11437.8|11435.8|17
1655874070000|2022-06-22 05:01:10|11438.4|11436.4|11438.1|11436.1|11438.9|11436.9|11438|11436|13
1655874080000|2022-06-22 05:01:20|11438|11436|11437.1|11435.1|11438.3|11436.3|11437.1|11435.1|13
1655874090000|2022-06-22 05:01:30|11437.6|11435.6|11437.8|11435.8|11438|11436|11437.4|11435.4|10
1655874100000|2022-06-22 05:01:40|11437.9|11435.9|11438.6|11436.6|11439.1|11437.1|11437.6|11435.6|5
1655874110000|2022-06-22 05:01:50|11439.1|11437.1|11438.3|11436.3|11439.1|11437.1|11438.1|11436.1|6
1655874120000|2022-06-22 05:02:00|11438.1|11436.1|11437.9|11435.9|11439.1|11437.1|11437.9|11435.9|4
1655874130000|2022-06-22 05:02:10|11438|11436|11438.3|11436.3|11438.3|11436.3|11437.9|11435.9|2
1655874140000|2022-06-22 05:02:20|11438.4|11436.4|11438.1|11436.1|11438.8|11436.8|11437.8|11435.8|4
1655874150000|2022-06-22 05:02:30|11437.9|11435.9|11438.3|11436.3|11438.3|11436.3|11437.9|11435.9|3
1655874160000|2022-06-22 05:02:40|11438.1|11436.1|11438.1|11436.1|11438.4|11436.4|11438.1|11436.1|0
1655874170000|2022-06-22 05:02:50|11439|11437|11438.8|11436.8|11439|11437|11438.6|11436.6|5
1655874180000|2022-06-22 05:03:00|11438.9|11436.9|11439.4|11437.4|11439.4|11437.4|11438.6|11436.6|3
1655874190000|2022-06-22 05:03:10|11439.1|11437.1|11439.9|11437.9|11439.9|11437.9|11438.9|11436.9|6
1655874200000|2022-06-22 05:03:20|11440|11438|11439|11437|11440.3|11438.3|11439|11437|16
1655874210000|2022-06-22 05:03:30|11439.1|11437.1|11440.1|11438.1|11440.6|11438.6|11439|11437|11
1655874220000|2022-06-22 05:03:40|11440.3|11438.3|11440.8|11438.8|11442|11440|11440.3|11438.3|25
1655874230000|2022-06-22 05:03:50|11441|11439|11441.8|11439.8|11441.8|11439.8|11441|11439|4
1655874240000|2022-06-22 05:04:00|11441.9|11439.9|11446.9|11444.9|11447.3|11445.3|11441.9|11439.9|123
1655874250000|2022-06-22 05:04:10|11446.5|11444.5|11446.4|11444.4|11447.3|11445.3|11445.3|11443.3|33
1655874260000|2022-06-22 05:04:20|11447|11445|11448.9|11446.9|11449.6|11447.6|11446.6|11444.6|66
1655874270000|2022-06-22 05:04:30|11449.1|11447.1|11451.4|11449.4|11453|11451|11449|11447|127
1655874280000|2022-06-22 05:04:40|11451.3|11449.3|11449.1|11447.1|11451.3|11449.3|11448.9|11446.9|28
1655874290000|2022-06-22 05:04:50|11449|11447|11445.3|11443.3|11449|11447|11445.3|11443.3|36
1655874300000|2022-06-22 05:05:00|11445.1|11443.1|11448.1|11446.1|11448.3|11446.3|11445|11443|23
1655874310000|2022-06-22 05:05:10|11448|11446|11449.5|11447.5|11449.9|11447.9|11448|11446|18
1655874320000|2022-06-22 05:05:20|11449.6|11447.6|11448.5|11446.5|11449.8|11447.8|11448.3|11446.3|10
1655874330000|2022-06-22 05:05:30|11448.4|11446.4|11447.3|11445.3|11448.5|11446.5|11447|11445|13
1655874340000|2022-06-22 05:05:40|11447.8|11445.8|11447.5|11445.5|11448.1|11446.1|11447.4|11445.4|6
1655874350000|2022-06-22 05:05:50|11447.6|11445.6|11447.9|11445.9|11448.1|11446.1|11447.4|11445.4|7
1655874360000|2022-06-22 05:06:00|11448|11446|11449.1|11447.1|11450.1|11448.1|11448|11446|15
1655874370000|2022-06-22 05:06:10|11449|11447|11447.8|11445.8|11449|11447|11447.8|11445.8|10
1655874380000|2022-06-22 05:06:20|11447.6|11445.6|11446.6|11444.6|11447.6|11445.6|11445.8|11443.8|28
1655874390000|2022-06-22 05:06:30|11446.8|11444.8|11446.9|11444.9|11447.1|11445.1|11446.6|11444.6|12
1655874400000|2022-06-22 05:06:40|11447|11445|11448|11446|11448|11446|11447|11445|5
1655874410000|2022-06-22 05:06:50|11448.1|11446.1|11447.8|11445.8|11448.5|11446.5|11447.4|11445.4|2
1655874420000|2022-06-22 05:07:00|11447.9|11445.9|11447.3|11445.3|11447.9|11445.9|11446.1|11444.1|33
1655874430000|2022-06-22 05:07:10|11447.1|11445.1|11448.6|11446.6|11448.6|11446.6|11447|11445|10
1655874440000|2022-06-22 05:07:20|11448.5|11446.5|11448.6|11446.6|11448.9|11446.9|11448|11446|9
1655874450000|2022-06-22 05:07:30|11448.5|11446.5|11446.6|11444.6|11448.6|11446.6|11446.5|11444.5|5
1655874460000|2022-06-22 05:07:40|11446.5|11444.5|11446.1|11444.1|11447.1|11445.1|11446.1|11444.1|10
1655874470000|2022-06-22 05:07:50|11446|11444|11444.8|11442.8|11446|11444|11444.8|11442.8|16
1655874480000|2022-06-22 05:08:00|11444.9|11442.9|11445|11443|11445.5|11443.5|11444.5|11442.5|8
1655874490000|2022-06-22 05:08:10|11445.3|11443.3|11445|11443|11445.3|11443.3|11444.8|11442.8|3
1655874500000|2022-06-22 05:08:20|11444.9|11442.9|11442.8|11440.8|11444.9|11442.9|11442|11440|28
1655874510000|2022-06-22 05:08:30|11442.9|11440.9|11442.6|11440.6|11443.3|11441.3|11442.4|11440.4|9
1655874520000|2022-06-22 05:08:40|11443|11441|11442.4|11440.4|11443|11441|11442.4|11440.4|6
1655874530000|2022-06-22 05:08:50|11442.3|11440.3|11442|11440|11442.3|11440.3|11441.9|11439.9|4
1655874540000|2022-06-22 05:09:00|11441.9|11439.9|11441.5|11439.5|11442.4|11440.4|11441.5|11439.5|6
1655874550000|2022-06-22 05:09:10|11441.6|11439.6|11441.4|11439.4|11441.9|11439.9|11440.4|11438.4|24
1655874560000|2022-06-22 05:09:20|11441.9|11439.9|11443.4|11441.4|11443.5|11441.5|11441.9|11439.9|9
1655874570000|2022-06-22 05:09:30|11443.5|11441.5|11444|11442|11444.9|11442.9|11443.5|11441.5|7
1655874580000|2022-06-22 05:09:40|11443.9|11441.9|11444.1|11442.1|11444.1|11442.1|11443.8|11441.8|5
1655874590000|2022-06-22 05:09:50|11444|11442|11445.1|11443.1|11445.1|11443.1|11443.5|11441.5|9
1655874600000|2022-06-22 05:10:00|11445.4|11443.4|11445.9|11443.9|11445.9|11443.9|11445|11443|10
1655874610000|2022-06-22 05:10:10|11446|11444|11446.1|11444.1|11446.1|11444.1|11444.8|11442.8|11
1655874620000|2022-06-22 05:10:20|11446.3|11444.3|11447.6|11445.6|11447.6|11445.6|11446.3|11444.3|17
1655874630000|2022-06-22 05:10:30|11447.5|11445.5|11447.9|11445.9|11448|11446|11447.3|11445.3|6
1655874640000|2022-06-22 05:10:40|11447.8|11445.8|11446.3|11444.3|11447.8|11445.8|11445.8|11443.8|13
1655874650000|2022-06-22 05:10:50|11446.1|11444.1|11445.1|11443.1|11446.6|11444.6|11445.1|11443.1|5
1655874660000|2022-06-22 05:11:00|11445.3|11443.3|11446|11444|11446|11444|11445.1|11443.1|5
1655874670000|2022-06-22 05:11:10|11445.9|11443.9|11446.8|11444.8|11447.4|11445.4|11445.9|11443.9|7
1655874680000|2022-06-22 05:11:20|11446.9|11444.9|11446.3|11444.3|11447.4|11445.4|11446.1|11444.1|4
1655874690000|2022-06-22 05:11:30|11446.5|11444.5|11447.4|11445.4|11447.5|11445.5|11446.1|11444.1|18
1655874700000|2022-06-22 05:11:40|11447.5|11445.5|11446.8|11444.8|11447.5|11445.5|11446.1|11444.1|13
1655874710000|2022-06-22 05:11:50|11446.9|11444.9|11446.9|11444.9|11446.9|11444.9|11446.4|11444.4|10
1655874720000|2022-06-22 05:12:00|11447|11445|11447.5|11445.5|11447.9|11445.9|11446.6|11444.6|11
1655874730000|2022-06-22 05:12:10|11447.4|11445.4|11445.3|11443.3|11447.5|11445.5|11444.9|11442.9|18
1655874740000|2022-06-22 05:12:20|11445.1|11443.1|11444|11442|11445.6|11443.6|11444|11442|3
1655874750000|2022-06-22 05:12:30|11444.1|11442.1|11443.4|11441.4|11444.1|11442.1|11443|11441|3
1655874760000|2022-06-22 05:12:40|11443.1|11441.1|11440.6|11438.6|11443.3|11441.3|11440.6|11438.6|10
1655874770000|2022-06-22 05:12:50|11441.3|11439.3|11441.8|11439.8|11441.9|11439.9|11440.6|11438.6|13
1655874780000|2022-06-22 05:13:00|11441.9|11439.9|11440.5|11438.5|11442.4|11440.4|11440.3|11438.3|10
1655874790000|2022-06-22 05:13:10|11440.4|11438.4|11438.4|11436.4|11440.4|11438.4|11437.9|11435.9|38
1655874800000|2022-06-22 05:13:20|11438.5|11436.5|11438.6|11436.6|11439|11437|11436|11434|55
1655874810000|2022-06-22 05:13:30|11438.9|11436.9|11437.4|11435.4|11439.8|11437.8|11437.3|11435.3|41
1655874820000|2022-06-22 05:13:40|11437.3|11435.3|11436|11434|11438|11436|11435.3|11433.3|31
1655874830000|2022-06-22 05:13:50|11435.9|11433.9|11435.4|11433.4|11435.9|11433.9|11434.8|11432.8|23
1655874840000|2022-06-22 05:14:00|11435.3|11433.3|11436|11434|11436.5|11434.5|11435.3|11433.3|28
1655874850000|2022-06-22 05:14:10|11434.9|11432.9|11434.4|11432.4|11435.6|11433.6|11434.4|11432.4|12
1655874860000|2022-06-22 05:14:20|11434.5|11432.5|11433.9|11431.9|11434.5|11432.5|11433|11431|22
1655874870000|2022-06-22 05:14:30|11434|11432|11432.8|11430.8|11434.4|11432.4|11432.8|11430.8|29
1655874880000|2022-06-22 05:14:40|11433|11431|11431.9|11429.9|11433.1|11431.1|11431.8|11429.8|30
1655874890000|2022-06-22 05:14:50|11432.1|11430.1|11430.8|11428.8|11432.1|11430.1|11429.9|11427.9|31
1655874900000|2022-06-22 05:15:00|11430.6|11428.6|11430.9|11428.9|11431.4|11429.4|11430|11428|20
1655874910000|2022-06-22 05:15:10|11431|11429|11433.1|11431.1|11434.1|11432.1|11431|11429|24
1655874920000|2022-06-22 05:15:20|11432.8|11430.8|11431.3|11429.3|11433.1|11431.1|11431.1|11429.1|22
1655874930000|2022-06-22 05:15:30|11431.4|11429.4|11432.3|11430.3|11432.3|11430.3|11431.1|11429.1|2
1655874940000|2022-06-22 05:15:40|11432.1|11430.1|11431.9|11429.9|11432.8|11430.8|11431.6|11429.6|13
1655874950000|2022-06-22 05:15:50|11431.8|11429.8|11431.8|11429.8|11432.3|11430.3|11431.4|11429.4|25
1655874960000|2022-06-22 05:16:00|11431.5|11429.5|11431|11429|11431.8|11429.8|11430.9|11428.9|16
1655874970000|2022-06-22 05:16:10|11432|11430|11431.6|11429.6|11432.1|11430.1|11431.4|11429.4|6
1655874980000|2022-06-22 05:16:20|11431.5|11429.5|11431.5|11429.5|11431.8|11429.8|11430.6|11428.6|13
1655874990000|2022-06-22 05:16:30|11431.4|11429.4|11431.3|11429.3|11431.5|11429.5|11430.9|11428.9|6
1655875000000|2022-06-22 05:16:40|11431.4|11429.4|11432.4|11430.4|11432.8|11430.8|11431.3|11429.3|4
1655875010000|2022-06-22 05:16:50|11432.3|11430.3|11433.8|11431.8|11433.9|11431.9|11432.3|11430.3|11
1655875020000|2022-06-22 05:17:00|11433.3|11431.3|11433.5|11431.5|11433.9|11431.9|11433.3|11431.3|3
1655875030000|2022-06-22 05:17:10|11433.6|11431.6|11434.5|11432.5|11436.1|11434.1|11433.6|11431.6|19
1655875040000|2022-06-22 05:17:20|11434.6|11432.6|11434.4|11432.4|11435.9|11433.9|11434.4|11432.4|11
1655875050000|2022-06-22 05:17:30|11434.3|11432.3|11435.8|11433.8|11435.8|11433.8|11434.1|11432.1|12
1655875060000|2022-06-22 05:17:40|11435.9|11433.9|11436.5|11434.5|11436.5|11434.5|11435.9|11433.9|4
1655875070000|2022-06-22 05:17:50|11436.4|11434.4|11437|11435|11437.1|11435.1|11436.4|11434.4|8
1655875080000|2022-06-22 05:18:00|11436.8|11434.8|11433.8|11431.8|11436.8|11434.8|11433.4|11431.4|23
1655875090000|2022-06-22 05:18:10|11434|11432|11435|11433|11435|11433|11433.8|11431.8|15
1655875100000|2022-06-22 05:18:20|11436.1|11434.1|11436.8|11434.8|11437.1|11435.1|11435.9|11433.9|30
1655875110000|2022-06-22 05:18:30|11437.1|11435.1|11435.8|11433.8|11437.1|11435.1|11435.3|11433.3|27
1655875120000|2022-06-22 05:18:40|11435.9|11433.9|11435.9|11433.9|11436.4|11434.4|11434.9|11432.9|7
1655875130000|2022-06-22 05:18:50|11436|11434|11434.6|11432.6|11436|11434|11434.6|11432.6|6
1655875140000|2022-06-22 05:19:00|11434.5|11432.5|11434.1|11432.1|11434.6|11432.6|11433.4|11431.4|9
1655875150000|2022-06-22 05:19:10|11434.3|11432.3|11434.4|11432.4|11434.4|11432.4|11434.1|11432.1|2
1655875160000|2022-06-22 05:19:20|11434.8|11432.8|11436|11434|11436.4|11434.4|11434.4|11432.4|14
1655875170000|2022-06-22 05:19:30|11436.1|11434.1|11436.8|11434.8|11437|11435|11435.8|11433.8|6
1655875180000|2022-06-22 05:19:40|11436.6|11434.6|11436.5|11434.5|11436.8|11434.8|11436.5|11434.5|0
1655875190000|2022-06-22 05:19:50|11436.4|11434.4|11435.9|11433.9|11436.4|11434.4|11435.1|11433.1|9
1655875200000|2022-06-22 05:20:00|11436|11434|11436.4|11434.4|11436.8|11434.8|11435.6|11433.6|14
1655875210000|2022-06-22 05:20:10|11436.5|11434.5|11436|11434|11436.8|11434.8|11435.9|11433.9|3
1655875220000|2022-06-22 05:20:20|11435.9|11433.9|11436.1|11434.1|11436.1|11434.1|11435.5|11433.5|10
1655875230000|2022-06-22 05:20:30|11436.3|11434.3|11436.4|11434.4|11436.8|11434.8|11436|11434|18
1655875240000|2022-06-22 05:20:40|11436.3|11434.3|11437.3|11435.3|11437.5|11435.5|11436.3|11434.3|10
1655875250000|2022-06-22 05:20:50|11437.1|11435.1|11437.8|11435.8|11437.8|11435.8|11436.9|11434.9|4
1655875260000|2022-06-22 05:21:00|11437.3|11435.3|11436.1|11434.1|11437.3|11435.3|11436|11434|3
1655875270000|2022-06-22 05:21:10|11436|11434|11435.9|11433.9|11436|11434|11435.1|11433.1|8
1655875280000|2022-06-22 05:21:20|11435.4|11433.4|11434.5|11432.5|11436|11434|11434.5|11432.5|10
1655875290000|2022-06-22 05:21:30|11434.6|11432.6|11433.3|11431.3|11435|11433|11433.3|11431.3|3
1655875300000|2022-06-22 05:21:40|11433.1|11431.1|11435.1|11433.1|11435.8|11433.8|11431.9|11429.9|21
1655875310000|2022-06-22 05:21:50|11435|11433|11434.9|11432.9|11435.8|11433.8|11434.6|11432.6|5
1655875320000|2022-06-22 05:22:00|11435.5|11433.5|11436|11434|11436|11434|11435.5|11433.5|5
1655875330000|2022-06-22 05:22:10|11435.8|11433.8|11436.8|11434.8|11436.8|11434.8|11435.4|11433.4|3
1655875340000|2022-06-22 05:22:20|11436.6|11434.6|11436.8|11434.8|11436.9|11434.9|11436.5|11434.5|1
1655875350000|2022-06-22 05:22:30|11436.6|11434.6|11436|11434|11436.8|11434.8|11435.8|11433.8|0
1655875360000|2022-06-22 05:22:40|11435.8|11433.8|11435.4|11433.4|11435.8|11433.8|11435.4|11433.4|1
1655875370000|2022-06-22 05:22:50|11435.5|11433.5|11435.8|11433.8|11435.8|11433.8|11435.5|11433.5|0
1655875380000|2022-06-22 05:23:00|11435.6|11433.6|11436|11434|11436.3|11434.3|11435.4|11433.4|4
1655875390000|2022-06-22 05:23:10|11435.9|11433.9|11435.6|11433.6|11436|11434|11435.5|11433.5|1
1655875400000|2022-06-22 05:23:20|11435.9|11433.9|11437.5|11435.5|11437.8|11435.8|11435.5|11433.5|7
1655875410000|2022-06-22 05:23:30|11437.3|11435.3|11436.9|11434.9|11437.3|11435.3|11436.8|11434.8|2
1655875420000|2022-06-22 05:23:40|11437|11435|11437.1|11435.1|11438|11436|11436.8|11434.8|8
1655875430000|2022-06-22 05:23:50|11437|11435|11437|11435|11437.5|11435.5|11437|11435|0
1655875440000|2022-06-22 05:24:00|11436.9|11434.9|11440.1|11438.1|11440.1|11438.1|11436.9|11434.9|26
1655875450000|2022-06-22 05:24:10|11440|11438|11441.4|11439.4|11441.4|11439.4|11439.8|11437.8|16
1655875460000|2022-06-22 05:24:20|11441.3|11439.3|11441.4|11439.4|11441.9|11439.9|11440.6|11438.6|24
1655875470000|2022-06-22 05:24:30|11441.5|11439.5|11443.3|11441.3|11444.1|11442.1|11441.5|11439.5|38
1655875480000|2022-06-22 05:24:40|11443|11441|11441.8|11439.8|11443.1|11441.1|11441.3|11439.3|27
1655875490000|2022-06-22 05:24:50|11442.3|11440.3|11440.1|11438.1|11443.6|11441.6|11440|11438|29
1655875500000|2022-06-22 05:25:00|11440.3|11438.3|11439.9|11437.9|11440.8|11438.8|11439.8|11437.8|12
1655875510000|2022-06-22 05:25:10|11440|11438|11438.3|11436.3|11440.9|11438.9|11438.3|11436.3|16
1655875520000|2022-06-22 05:25:20|11437.6|11435.6|11438.4|11436.4|11438.4|11436.4|11436.6|11434.6|13
1655875530000|2022-06-22 05:25:30|11438.5|11436.5|11439|11437|11439.6|11437.6|11438.5|11436.5|8
1655875540000|2022-06-22 05:25:40|11438.9|11436.9|11438|11436|11439|11437|11437.8|11435.8|3
1655875550000|2022-06-22 05:25:50|11437.9|11435.9|11437.1|11435.1|11437.9|11435.9|11436.9|11434.9|11
1655875560000|2022-06-22 05:26:00|11437.6|11435.6|11438.6|11436.6|11438.8|11436.8|11437.5|11435.5|5
1655875570000|2022-06-22 05:26:10|11438.8|11436.8|11439.8|11437.8|11439.8|11437.8|11438.8|11436.8|4
1655875580000|2022-06-22 05:26:20|11439.5|11437.5|11439.5|11437.5|11439.5|11437.5|11439.4|11437.4|1
1655875590000|2022-06-22 05:26:30|11439.4|11437.4|11438.5|11436.5|11439.8|11437.8|11438.5|11436.5|6
1655875600000|2022-06-22 05:26:40|11438.6|11436.6|11438.1|11436.1|11438.8|11436.8|11438|11436|3
1655875610000|2022-06-22 05:26:50|11438.3|11436.3|11438.8|11436.8|11439|11437|11437.9|11435.9|7
1655875620000|2022-06-22 05:27:00|11438.9|11436.9|11439.1|11437.1|11439.1|11437.1|11438.8|11436.8|2
1655875630000|2022-06-22 05:27:10|11439.3|11437.3|11438.3|11436.3|11439.6|11437.6|11437.9|11435.9|6
1655875640000|2022-06-22 05:27:20|11438.1|11436.1|11438.3|11436.3|11438.3|11436.3|11437.9|11435.9|0
1655875650000|2022-06-22 05:27:30|11438|11436|11438.1|11436.1|11438.3|11436.3|11438|11436|1
1655875660000|2022-06-22 05:27:40|11438.3|11436.3|11439|11437|11439|11437|11438.3|11436.3|1
1655875670000|2022-06-22 05:27:50|11438.9|11436.9|11437.3|11435.3|11438.9|11436.9|11436.3|11434.3|46
1655875680000|2022-06-22 05:28:00|11437.4|11435.4|11437.3|11435.3|11437.8|11435.8|11437.3|11435.3|3
1655875690000|2022-06-22 05:28:10|11437.1|11435.1|11437.1|11435.1|11437.3|11435.3|11436.4|11434.4|7
1655875700000|2022-06-22 05:28:20|11437.3|11435.3|11437.8|11435.8|11438.3|11436.3|11437.3|11435.3|3
1655875710000|2022-06-22 05:28:30|11438|11436|11439.1|11437.1|11439.4|11437.4|11437.6|11435.6|11
1655875720000|2022-06-22 05:28:40|11439.3|11437.3|11439.5|11437.5|11440.3|11438.3|11439.3|11437.3|2
1655875730000|2022-06-22 05:28:50|11439.6|11437.6|11438.3|11436.3|11439.8|11437.8|11438.1|11436.1|4
1655875740000|2022-06-22 05:29:00|11438.4|11436.4|11439.3|11437.3|11439.8|11437.8|11438.4|11436.4|7
1655875750000|2022-06-22 05:29:10|11439.6|11437.6|11440.1|11438.1|11440.3|11438.3|11439.4|11437.4|3
1655875760000|2022-06-22 05:29:20|11440.5|11438.5|11440.5|11438.5|11440.5|11438.5|11440.5|11438.5|10
1655875770000|2022-06-22 05:29:30|11440.6|11438.6|11441.1|11439.1|11441.3|11439.3|11440.6|11438.6|2
1655875780000|2022-06-22 05:29:40|11441.3|11439.3|11439.6|11437.6|11441.3|11439.3|11439.6|11437.6|9
1655875790000|2022-06-22 05:29:50|11439.5|11437.5|11439.5|11437.5|11439.8|11437.8|11439.1|11437.1|2
1655875800000|2022-06-22 05:30:00|11439.6|11437.6|11438.8|11436.8|11439.6|11437.6|11438.4|11436.4|22
1655875810000|2022-06-22 05:30:10|11438.9|11436.9|11437.6|11435.6|11438.9|11436.9|11437.4|11435.4|9
1655875820000|2022-06-22 05:30:20|11437.5|11435.5|11436.5|11434.5|11437.5|11435.5|11435.9|11433.9|12
1655875830000|2022-06-22 05:30:30|11436.6|11434.6|11436|11434|11436.8|11434.8|11435.5|11433.5|10
1655875840000|2022-06-22 05:30:40|11435.9|11433.9|11435.9|11433.9|11436.5|11434.5|11435.8|11433.8|7
1655875850000|2022-06-22 05:30:50|11436|11434|11435.9|11433.9|11436.3|11434.3|11434.9|11432.9|11
1655875860000|2022-06-22 05:31:00|11436|11434|11436|11434|11436.4|11434.4|11435|11433|13
1655875870000|2022-06-22 05:31:10|11435.9|11433.9|11434.8|11432.8|11435.9|11433.9|11434.8|11432.8|5
1655875880000|2022-06-22 05:31:20|11434.6|11432.6|11434.9|11432.9|11435|11433|11434.6|11432.6|3
1655875890000|2022-06-22 05:31:30|11435|11433|11435.4|11433.4|11436.1|11434.1|11435|11433|11
1655875900000|2022-06-22 05:31:40|11435.3|11433.3|11435.1|11433.1|11435.3|11433.3|11434.5|11432.5|7
1655875910000|2022-06-22 05:31:50|11435.8|11433.8|11437.1|11435.1|11437.4|11435.4|11435.8|11433.8|15
1655875920000|2022-06-22 05:32:00|11437|11435|11435.8|11433.8|11437.3|11435.3|11435.8|11433.8|1
1655875930000|2022-06-22 05:32:10|11435.9|11433.9|11436.4|11434.4|11436.5|11434.5|11435.8|11433.8|1
1655875940000|2022-06-22 05:32:20|11437|11435|11435.9|11433.9|11437|11435|11435.9|11433.9|7
1655875950000|2022-06-22 05:32:30|11435.6|11433.6|11436|11434|11436|11434|11435.4|11433.4|9
1655875960000|2022-06-22 05:32:40|11436.1|11434.1|11435.1|11433.1|11436.4|11434.4|11435.1|11433.1|2
1655875970000|2022-06-22 05:32:50|11435.3|11433.3|11435.3|11433.3|11435.9|11433.9|11434.8|11432.8|4
1655875980000|2022-06-22 05:33:00|11435.4|11433.4|11435.6|11433.6|11436.3|11434.3|11435|11433|9
1655875990000|2022-06-22 05:33:10|11435.9|11433.9|11435.5|11433.5|11436.3|11434.3|11435.5|11433.5|4
1655876000000|2022-06-22 05:33:20|11435.4|11433.4|11435.4|11433.4|11435.6|11433.6|11435.1|11433.1|5
1655876010000|2022-06-22 05:33:30|11435.3|11433.3|11436.1|11434.1|11436.6|11434.6|11435.1|11433.1|2
1655876020000|2022-06-22 05:33:40|11436.3|11434.3|11436.6|11434.6|11437.6|11435.6|11436.3|11434.3|12
1655876030000|2022-06-22 05:33:50|11436.5|11434.5|11437.4|11435.4|11437.5|11435.5|11436.3|11434.3|8
1655876040000|2022-06-22 05:34:00|11437.3|11435.3|11437.8|11435.8|11438|11436|11437|11435|2
1655876050000|2022-06-22 05:34:10|11437.9|11435.9|11438.8|11436.8|11439|11437|11437.5|11435.5|11
1655876060000|2022-06-22 05:34:20|11437.9|11435.9|11437.6|11435.6|11438.1|11436.1|11437.6|11435.6|12
1655876070000|2022-06-22 05:34:30|11437.8|11435.8|11437.3|11435.3|11437.8|11435.8|11436.8|11434.8|5
1655876080000|2022-06-22 05:34:40|11437.4|11435.4|11436.8|11434.8|11437.8|11435.8|11436.5|11434.5|6
1655876090000|2022-06-22 05:34:50|11436.6|11434.6|11436.3|11434.3|11436.8|11434.8|11436.3|11434.3|2
1655876100000|2022-06-22 05:35:00|11435.9|11433.9|11431.9|11429.9|11436.1|11434.1|11431.3|11429.3|31
1655876110000|2022-06-22 05:35:10|11431.8|11429.8|11432.3|11430.3|11434|11432|11431.8|11429.8|27
1655876120000|2022-06-22 05:35:20|11432.4|11430.4|11431.4|11429.4|11432.4|11430.4|11429.5|11427.5|28
1655876130000|2022-06-22 05:35:30|11431.5|11429.5|11431.3|11429.3|11432|11430|11431|11429|10
1655876140000|2022-06-22 05:35:40|11431.1|11429.1|11430.5|11428.5|11431.1|11429.1|11430|11428|11
1655876150000|2022-06-22 05:35:50|11430.6|11428.6|11431.8|11429.8|11433|11431|11430.5|11428.5|32
1655876160000|2022-06-22 05:36:00|11431.9|11429.9|11431.6|11429.6|11433.3|11431.3|11431.6|11429.6|4
1655876170000|2022-06-22 05:36:10|11432.1|11430.1|11431.8|11429.8|11432.8|11430.8|11431.6|11429.6|6
1655876180000|2022-06-22 05:36:20|11431.6|11429.6|11428.9|11426.9|11431.8|11429.8|11428.9|11426.9|26
1655876190000|2022-06-22 05:36:30|11428.1|11426.1|11430.4|11428.4|11430.6|11428.6|11428.1|11426.1|20
1655876200000|2022-06-22 05:36:40|11430.3|11428.3|11429.5|11427.5|11430.3|11428.3|11429|11427|20
1655876210000|2022-06-22 05:36:50|11429.8|11427.8|11429|11427|11429.8|11427.8|11428.4|11426.4|9
1655876220000|2022-06-22 05:37:00|11429.1|11427.1|11429.3|11427.3|11429.5|11427.5|11429|11427|4
1655876230000|2022-06-22 05:37:10|11429.4|11427.4|11428.3|11426.3|11429.4|11427.4|11428.1|11426.1|5
1655876240000|2022-06-22 05:37:20|11428.4|11426.4|11426.3|11424.3|11428.4|11426.4|11426.3|11424.3|23
1655876250000|2022-06-22 05:37:30|11426.1|11424.1|11426.4|11424.4|11427.3|11425.3|11424.8|11422.8|56
1655876260000|2022-06-22 05:37:40|11426.5|11424.5|11424.6|11422.6|11426.6|11424.6|11424.6|11422.6|27
1655876270000|2022-06-22 05:37:50|11424.5|11422.5|11424.8|11422.8|11424.8|11422.8|11424.3|11422.3|20
1655876280000|2022-06-22 05:38:00|11424.9|11422.9|11427.1|11425.1|11427.1|11425.1|11424.6|11422.6|24
1655876290000|2022-06-22 05:38:10|11426.8|11424.8|11427.3|11425.3|11428|11426|11426.6|11424.6|18
1655876300000|2022-06-22 05:38:20|11427.4|11425.4|11429|11427|11429.3|11427.3|11427.3|11425.3|5
1655876310000|2022-06-22 05:38:30|11429.1|11427.1|11430.9|11428.9|11431|11429|11428.8|11426.8|24
1655876320000|2022-06-22 05:38:40|11431|11429|11430.1|11428.1|11432.3|11430.3|11430.1|11428.1|22
1655876330000|2022-06-22 05:38:50|11430.6|11428.6|11430.8|11428.8|11431.4|11429.4|11430.3|11428.3|8
1655876340000|2022-06-22 05:39:00|11430.6|11428.6|11430.3|11428.3|11430.8|11428.8|11429.6|11427.6|14
1655876350000|2022-06-22 05:39:10|11429.9|11427.9|11427.6|11425.6|11430.4|11428.4|11427.5|11425.5|14
1655876360000|2022-06-22 05:39:20|11427.5|11425.5|11425.5|11423.5|11428.5|11426.5|11425.1|11423.1|19
1655876370000|2022-06-22 05:39:30|11425.6|11423.6|11428.1|11426.1|11428.1|11426.1|11425.1|11423.1|16
1655876380000|2022-06-22 05:39:40|11428.3|11426.3|11427.5|11425.5|11429|11427|11427.5|11425.5|6
1655876390000|2022-06-22 05:39:50|11427.6|11425.6|11426|11424|11428.1|11426.1|11425.6|11423.6|13
1655876400000|2022-06-22 05:40:00|11426.1|11424.1|11427|11425|11427.6|11425.6|11426.1|11424.1|20
1655876410000|2022-06-22 05:40:10|11427.1|11425.1|11428.1|11426.1|11428.1|11426.1|11426.5|11424.5|10
1655876420000|2022-06-22 05:40:20|11428.4|11426.4|11428.6|11426.6|11428.8|11426.8|11428|11426|4
1655876430000|2022-06-22 05:40:30|11428.3|11426.3|11426.5|11424.5|11429.1|11427.1|11426|11424|22
1655876440000|2022-06-22 05:40:40|11426.1|11424.1|11426.8|11424.8|11426.8|11424.8|11425.8|11423.8|6
1655876450000|2022-06-22 05:40:50|11426.9|11424.9|11427|11425|11428|11426|11426.8|11424.8|3
1655876460000|2022-06-22 05:41:00|11426.9|11424.9|11426.1|11424.1|11427.1|11425.1|11425.8|11423.8|6
1655876470000|2022-06-22 05:41:10|11426.3|11424.3|11424.3|11422.3|11426.4|11424.4|11424|11422|25
1655876480000|2022-06-22 05:41:20|11424.5|11422.5|11422.8|11420.8|11424.9|11422.9|11422.8|11420.8|41
1655876490000|2022-06-22 05:41:30|11423.3|11421.3|11425.5|11423.5|11425.6|11423.6|11423.1|11421.1|24
1655876500000|2022-06-22 05:41:40|11425.3|11423.3|11425.3|11423.3|11425.5|11423.5|11424.8|11422.8|3
1655876510000|2022-06-22 05:41:50|11425.4|11423.4|11424.8|11422.8|11425.6|11423.6|11424.5|11422.5|7
1655876520000|2022-06-22 05:42:00|11424.9|11422.9|11426.8|11424.8|11426.8|11424.8|11424.9|11422.9|6
1655876530000|2022-06-22 05:42:10|11426.6|11424.6|11427.5|11425.5|11428|11426|11426.5|11424.5|16
1655876540000|2022-06-22 05:42:20|11427|11425|11428.1|11426.1|11428.1|11426.1|11426.5|11424.5|12
1655876550000|2022-06-22 05:42:30|11428|11426|11427.3|11425.3|11428.3|11426.3|11427|11425|5
1655876560000|2022-06-22 05:42:40|11427.1|11425.1|11426.8|11424.8|11427.4|11425.4|11426.8|11424.8|5
1655876570000|2022-06-22 05:42:50|11426.6|11424.6|11426.5|11424.5|11426.6|11424.6|11425.5|11423.5|5
1655876580000|2022-06-22 05:43:00|11426|11424|11423.8|11421.8|11426.4|11424.4|11423.8|11421.8|9
1655876590000|2022-06-22 05:43:10|11423.6|11421.6|11421.3|11419.3|11423.8|11421.8|11421.3|11419.3|20
1655876600000|2022-06-22 05:43:20|11421.4|11419.4|11422.3|11420.3|11423.6|11421.6|11421.4|11419.4|21
1655876610000|2022-06-22 05:43:30|11422.1|11420.1|11421.6|11419.6|11422.1|11420.1|11421|11419|23
1655876620000|2022-06-22 05:43:40|11421.3|11419.3|11419.9|11417.9|11421.5|11419.5|11419.6|11417.6|23
1655876630000|2022-06-22 05:43:50|11419.4|11417.4|11417.9|11415.9|11420|11418|11417.8|11415.8|35
1655876640000|2022-06-22 05:44:00|11418.1|11416.1|11419.5|11417.5|11419.5|11417.5|11417.1|11415.1|25
1655876650000|2022-06-22 05:44:10|11419.8|11417.8|11421.6|11419.6|11421.9|11419.9|11419.6|11417.6|19
1655876660000|2022-06-22 05:44:20|11421.5|11419.5|11419.8|11417.8|11421.5|11419.5|11419.6|11417.6|4
1655876670000|2022-06-22 05:44:30|11419.9|11417.9|11419.9|11417.9|11420|11418|11419.6|11417.6|3
1655876680000|2022-06-22 05:44:40|11419.8|11417.8|11419|11417|11420.3|11418.3|11418.8|11416.8|8
1655876690000|2022-06-22 05:44:50|11418.9|11416.9|11418.5|11416.5|11419.6|11417.6|11418.5|11416.5|5
1655876700000|2022-06-22 05:45:00|11419|11417|11421|11419|11421.8|11419.8|11418.9|11416.9|18
1655876710000|2022-06-22 05:45:10|11420.9|11418.9|11422|11420|11422.1|11420.1|11420.9|11418.9|9
1655876720000|2022-06-22 05:45:20|11421.9|11419.9|11421.9|11419.9|11422.4|11420.4|11421.4|11419.4|21
1655876730000|2022-06-22 05:45:30|11421.8|11419.8|11421.1|11419.1|11422|11420|11421|11419|2
1655876740000|2022-06-22 05:45:40|11421.3|11419.3|11421.1|11419.1|11421.4|11419.4|11421.1|11419.1|1
1655876750000|2022-06-22 05:45:50|11421|11419|11419.6|11417.6|11421|11419|11418.9|11416.9|18
1655876760000|2022-06-22 05:46:00|11419.5|11417.5|11420.3|11418.3|11420.6|11418.6|11419.4|11417.4|12
1655876770000|2022-06-22 05:46:10|11420|11418|11418.3|11416.3|11420|11418|11418.3|11416.3|14
1655876780000|2022-06-22 05:46:20|11418.4|11416.4|11418.5|11416.5|11418.9|11416.9|11417.6|11415.6|25
1655876790000|2022-06-22 05:46:30|11418.6|11416.6|11418|11416|11418.6|11416.6|11417.4|11415.4|27
1655876800000|2022-06-22 05:46:40|11417.9|11415.9|11416.8|11414.8|11417.9|11415.9|11416.8|11414.8|15
1655876810000|2022-06-22 05:46:50|11416.4|11414.4|11415.1|11413.1|11417|11415|11414.9|11412.9|42
1655876820000|2022-06-22 05:47:00|11415|11413|11415.6|11413.6|11415.9|11413.9|11414.9|11412.9|13
1655876830000|2022-06-22 05:47:10|11415.9|11413.9|11417.6|11415.6|11418.3|11416.3|11415.6|11413.6|37
1655876840000|2022-06-22 05:47:20|11417.8|11415.8|11416.5|11414.5|11418|11416|11416.5|11414.5|10
1655876850000|2022-06-22 05:47:30|11416.3|11414.3|11417.4|11415.4|11417.5|11415.5|11416|11414|7
1655876860000|2022-06-22 05:47:40|11417.5|11415.5|11417.6|11415.6|11418|11416|11417.1|11415.1|1
1655876870000|2022-06-22 05:47:50|11417.8|11415.8|11417|11415|11417.8|11415.8|11416.9|11414.9|2
1655876880000|2022-06-22 05:48:00|11416.9|11414.9|11417.5|11415.5|11417.5|11415.5|11416.5|11414.5|9
1655876890000|2022-06-22 05:48:10|11417.4|11415.4|11417.5|11415.5|11417.9|11415.9|11417.4|11415.4|1
1655876900000|2022-06-22 05:48:20|11417.6|11415.6|11417.6|11415.6|11417.8|11415.8|11417.3|11415.3|3
1655876910000|2022-06-22 05:48:30|11417.9|11415.9|11418.3|11416.3|11419|11417|11417.8|11415.8|18
1655876920000|2022-06-22 05:48:40|11418.1|11416.1|11416.3|11414.3|11418.1|11416.1|11416.3|11414.3|15
1655876930000|2022-06-22 05:48:50|11416.4|11414.4|11416|11414|11417.3|11415.3|11415.5|11413.5|15
1655876940000|2022-06-22 05:49:00|11416.1|11414.1|11415.9|11413.9|11416.4|11414.4|11415.9|11413.9|11
1655876950000|2022-06-22 05:49:10|11416|11414|11415.4|11413.4|11416|11414|11415.3|11413.3|11
1655876960000|2022-06-22 05:49:20|11415.5|11413.5|11416.8|11414.8|11416.9|11414.9|11415.5|11413.5|4
1655876970000|2022-06-22 05:49:30|11416.9|11414.9|11417.5|11415.5|11417.9|11415.9|11416.5|11414.5|10
1655876980000|2022-06-22 05:49:40|11417.4|11415.4|11417|11415|11417.4|11415.4|11417|11415|1
1655876990000|2022-06-22 05:49:50|11417.1|11415.1|11419.4|11417.4|11419.5|11417.5|11417.1|11415.1|7
1655877000000|2022-06-22 05:50:00|11419.5|11417.5|11418.3|11416.3|11419.9|11417.9|11418.1|11416.1|5
1655877010000|2022-06-22 05:50:10|11418|11416|11417.3|11415.3|11418.3|11416.3|11417|11415|4
1655877020000|2022-06-22 05:50:20|11417|11415|11418|11416|11418.9|11416.9|11417|11415|5
1655877030000|2022-06-22 05:50:30|11418.1|11416.1|11417.8|11415.8|11418.8|11416.8|11417|11415|8
1655877040000|2022-06-22 05:50:40|11417.9|11415.9|11418.3|11416.3|11418.8|11416.8|11417.6|11415.6|8
1655877050000|2022-06-22 05:50:50|11418.1|11416.1|11416.5|11414.5|11418.1|11416.1|11416.1|11414.1|7
1655877060000|2022-06-22 05:51:00|11416.4|11414.4|11416.3|11414.3|11416.6|11414.6|11415.4|11413.4|10
1655877070000|2022-06-22 05:51:10|11416|11414|11415.5|11413.5|11416.4|11414.4|11415.5|11413.5|10
1655877080000|2022-06-22 05:51:20|11415.4|11413.4|11410.4|11408.4|11415.4|11413.4|11408.9|11406.9|140
1655877090000|2022-06-22 05:51:30|11410.9|11408.9|11411.1|11409.1|11412.3|11410.3|11410.3|11408.3|18
1655877100000|2022-06-22 05:51:40|11411.3|11409.3|11410.8|11408.8|11411.5|11409.5|11410.5|11408.5|13
1655877110000|2022-06-22 05:51:50|11410.6|11408.6|11411.1|11409.1|11411.5|11409.5|11410.6|11408.6|4
1655877120000|2022-06-22 05:52:00|11411|11409|11412.4|11410.4|11412.5|11410.5|11410.1|11408.1|24
1655877130000|2022-06-22 05:52:10|11412.6|11410.6|11410.8|11408.8|11412.6|11410.6|11410.6|11408.6|22
1655877140000|2022-06-22 05:52:20|11410.9|11408.9|11411.9|11409.9|11412|11410|11410.5|11408.5|11
1655877150000|2022-06-22 05:52:30|11411.5|11409.5|11410.9|11408.9|11411.5|11409.5|11410.6|11408.6|24
1655877160000|2022-06-22 05:52:40|11410.8|11408.8|11412.1|11410.1|11412.5|11410.5|11410.8|11408.8|23
1655877170000|2022-06-22 05:52:50|11412.3|11410.3|11411.5|11409.5|11412.6|11410.6|11411.5|11409.5|16
1655877180000|2022-06-22 05:53:00|11411.8|11409.8|11409.5|11407.5|11412.3|11410.3|11408.6|11406.6|38
1655877190000|2022-06-22 05:53:10|11409.4|11407.4|11397.6|11395.6|11409.4|11407.4|11397.6|11395.6|229
1655877200000|2022-06-22 05:53:20|11397.5|11395.5|11392.1|11390.1|11398.5|11396.5|11392.1|11390.1|171
1655877210000|2022-06-22 05:53:30|11392.3|11390.3|11396.5|11394.5|11396.5|11394.5|11391.8|11389.8|134
1655877220000|2022-06-22 05:53:40|11396.4|11394.4|11397.8|11395.8|11399.3|11397.3|11396.4|11394.4|71
1655877230000|2022-06-22 05:53:50|11397.9|11395.9|11400.1|11398.1|11400.1|11398.1|11397.9|11395.9|32
1655877240000|2022-06-22 05:54:00|11400|11398|11400.8|11398.8|11401.6|11399.6|11399.9|11397.9|26
1655877250000|2022-06-22 05:54:10|11400.9|11398.9|11397.9|11395.9|11400.9|11398.9|11397.6|11395.6|23
1655877260000|2022-06-22 05:54:20|11397.6|11395.6|11397|11395|11398.8|11396.8|11396.5|11394.5|56
1655877270000|2022-06-22 05:54:30|11396.8|11394.8|11396.5|11394.5|11396.9|11394.9|11395.8|11393.8|39
1655877280000|2022-06-22 05:54:40|11396.6|11394.6|11395.3|11393.3|11397.6|11395.6|11395.1|11393.1|28
1655877290000|2022-06-22 05:54:50|11395.4|11393.4|11395.5|11393.5|11395.6|11393.6|11395.1|11393.1|13
1655877300000|2022-06-22 05:55:00|11394|11392|11392.1|11390.1|11394|11392|11392|11390|71
1655877310000|2022-06-22 05:55:10|11392.4|11390.4|11394.6|11392.6|11394.8|11392.8|11392.3|11390.3|35
1655877320000|2022-06-22 05:55:20|11394.9|11392.9|11391.3|11389.3|11394.9|11392.9|11391.1|11389.1|35
1655877330000|2022-06-22 05:55:30|11391.1|11389.1|11389.1|11387.1|11391.4|11389.4|11388.5|11386.5|73
1655877340000|2022-06-22 05:55:40|11389.4|11387.4|11388.3|11386.3|11389.8|11387.8|11387.6|11385.6|94
1655877350000|2022-06-22 05:55:50|11388.4|11386.4|11388.6|11386.6|11389.4|11387.4|11388|11386|25
1655877360000|2022-06-22 05:56:00|11388.5|11386.5|11387.8|11385.8|11388.5|11386.5|11387|11385|28
1655877370000|2022-06-22 05:56:10|11387.5|11385.5|11388.1|11386.1|11389.3|11387.3|11387.5|11385.5|31
1655877380000|2022-06-22 05:56:20|11388|11386|11390.8|11388.8|11390.8|11388.8|11388|11386|27
1655877390000|2022-06-22 05:56:30|11390.6|11388.6|11389.8|11387.8|11390.9|11388.9|11389.5|11387.5|21
1655877400000|2022-06-22 05:56:40|11389.6|11387.6|11388.5|11386.5|11390.5|11388.5|11388.4|11386.4|32
1655877410000|2022-06-22 05:56:50|11388.6|11386.6|11389.8|11387.8|11390.4|11388.4|11388.5|11386.5|15
1655877420000|2022-06-22 05:57:00|11389.6|11387.6|11392.5|11390.5|11392.6|11390.6|11389.6|11387.6|22
1655877430000|2022-06-22 05:57:10|11393|11391|11395.4|11393.4|11395.4|11393.4|11392.8|11390.8|23
1655877440000|2022-06-22 05:57:20|11395.5|11393.5|11396.5|11394.5|11396.8|11394.8|11395.5|11393.5|28
1655877450000|2022-06-22 05:57:30|11397|11395|11396.4|11394.4|11398.1|11396.1|11395.8|11393.8|24
1655877460000|2022-06-22 05:57:40|11396.5|11394.5|11397.5|11395.5|11398.1|11396.1|11396.4|11394.4|16
1655877470000|2022-06-22 05:57:50|11397.8|11395.8|11397.6|11395.6|11398.5|11396.5|11397.4|11395.4|21
1655877480000|2022-06-22 05:58:00|11397.8|11395.8|11396.8|11394.8|11398|11396|11396.6|11394.6|17
1655877490000|2022-06-22 05:58:10|11397|11395|11397.3|11395.3|11398.1|11396.1|11396.5|11394.5|20
1655877500000|2022-06-22 05:58:20|11397.4|11395.4|11399.3|11397.3|11400.3|11398.3|11396.6|11394.6|67
1655877510000|2022-06-22 05:58:30|11399.1|11397.1|11399.6|11397.6|11399.8|11397.8|11398.4|11396.4|9
1655877520000|2022-06-22 05:58:40|11399.9|11397.9|11401.1|11399.1|11401.4|11399.4|11399.6|11397.6|16
1655877530000|2022-06-22 05:58:50|11401|11399|11399.8|11397.8|11401.3|11399.3|11399.8|11397.8|45
1655877540000|2022-06-22 05:59:00|11399.6|11397.6|11399.3|11397.3|11400.4|11398.4|11398.9|11396.9|10
1655877550000|2022-06-22 05:59:10|11399.4|11397.4|11399.6|11397.6|11400|11398|11399.3|11397.3|7
1655877560000|2022-06-22 05:59:20|11399.8|11397.8|11397.4|11395.4|11400.4|11398.4|11397.3|11395.3|12
1655877570000|2022-06-22 05:59:30|11397|11395|11396.3|11394.3|11397.3|11395.3|11395.8|11393.8|18
1655877580000|2022-06-22 05:59:40|11396.1|11394.1|11394.9|11392.9|11396.3|11394.3|11394.5|11392.5|17
1655877590000|2022-06-22 05:59:50|11394.8|11392.8|11394.4|11392.4|11394.9|11392.9|11393.4|11391.4|8
1655877600000|2022-06-22 06:00:00|11394.3|11392.3|11398.6|11396.6|11400.3|11398.3|11392.4|11390.4|87
1655877610000|2022-06-22 06:00:10|11398.9|11396.9|11399.6|11397.6|11399.8|11397.8|11398.4|11396.4|11
1655877620000|2022-06-22 06:00:20|11400|11398|11397.9|11395.9|11400.5|11398.5|11396.6|11394.6|13
1655877630000|2022-06-22 06:00:30|11398|11396|11397.5|11395.5|11400.1|11398.1|11396.9|11394.9|24
1655877640000|2022-06-22 06:00:40|11397.1|11395.1|11398.1|11396.1|11398.3|11396.3|11396.6|11394.6|18
1655877650000|2022-06-22 06:00:50|11398.3|11396.3|11398.4|11396.4|11398.9|11396.9|11398|11396|6
1655877660000|2022-06-22 06:01:00|11398.5|11396.5|11397|11395|11399.1|11397.1|11397|11395|26
1655877670000|2022-06-22 06:01:10|11397.3|11395.3|11393.5|11391.5|11397.3|11395.3|11392.4|11390.4|38
1655877680000|2022-06-22 06:01:20|11393.6|11391.6|11398.6|11396.6|11398.9|11396.9|11393.5|11391.5|17
1655877690000|2022-06-22 06:01:30|11398.8|11396.8|11396.4|11394.4|11399|11397|11395.8|11393.8|20
1655877700000|2022-06-22 06:01:40|11396.5|11394.5|11399.1|11397.1|11399.1|11397.1|11396.4|11394.4|15
1655877710000|2022-06-22 06:01:50|11399|11397|11400.3|11398.3|11400.9|11398.9|11398.8|11396.8|21
1655877720000|2022-06-22 06:02:00|11400.4|11398.4|11402|11400|11402|11400|11400.4|11398.4|23
1655877730000|2022-06-22 06:02:10|11401.9|11399.9|11402|11400|11403.1|11401.1|11401.5|11399.5|20
1655877740000|2022-06-22 06:02:20|11402.1|11400.1|11403.3|11401.3|11403.3|11401.3|11401.5|11399.5|93
1655877750000|2022-06-22 06:02:30|11403|11401|11402.9|11400.9|11404.6|11402.6|11402.5|11400.5|25
1655877760000|2022-06-22 06:02:40|11402.8|11400.8|11404.9|11402.9|11405.3|11403.3|11402.4|11400.4|29
1655877770000|2022-06-22 06:02:50|11405|11403|11406|11404|11407|11405|11405|11403|47
1655877780000|2022-06-22 06:03:00|11406.1|11404.1|11405.3|11403.3|11407.8|11405.8|11405.3|11403.3|29
1655877790000|2022-06-22 06:03:10|11405.5|11403.5|11407.9|11405.9|11408|11406|11405|11403|14
1655877800000|2022-06-22 06:03:20|11408|11406|11408.8|11406.8|11408.8|11406.8|11406.8|11404.8|12
1655877810000|2022-06-22 06:03:30|11408.6|11406.6|11408.4|11406.4|11409|11407|11407.6|11405.6|20
1655877820000|2022-06-22 06:03:40|11407.8|11405.8|11407.4|11405.4|11408.5|11406.5|11407.3|11405.3|10
1655877830000|2022-06-22 06:03:50|11407.3|11405.3|11406|11404|11407.3|11405.3|11405.3|11403.3|18
1655877840000|2022-06-22 06:04:00|11405.9|11403.9|11406|11404|11406.5|11404.5|11405.4|11403.4|13
1655877850000|2022-06-22 06:04:10|11406.1|11404.1|11403.6|11401.6|11406.3|11404.3|11402.3|11400.3|70
1655877860000|2022-06-22 06:04:20|11403.9|11401.9|11403.5|11401.5|11404.4|11402.4|11403|11401|21
1655877870000|2022-06-22 06:04:30|11403.6|11401.6|11400.4|11398.4|11403.6|11401.6|11400.1|11398.1|13
1655877880000|2022-06-22 06:04:40|11400.3|11398.3|11400.6|11398.6|11401|11399|11399|11397|21
1655877890000|2022-06-22 06:04:50|11401.5|11399.5|11400|11398|11402.1|11400.1|11399.8|11397.8|24
1655877900000|2022-06-22 06:05:00|11399.9|11397.9|11402.1|11400.1|11402.1|11400.1|11399.9|11397.9|10
1655877910000|2022-06-22 06:05:10|11403|11401|11405.4|11403.4|11405.4|11403.4|11403|11401|17
1655877920000|2022-06-22 06:05:20|11405.8|11403.8|11407.5|11405.5|11407.5|11405.5|11405.6|11403.6|27
1655877930000|2022-06-22 06:05:30|11408|11406|11407.1|11405.1|11408.8|11406.8|11407.1|11405.1|9
1655877940000|2022-06-22 06:05:40|11407.3|11405.3|11407.8|11405.8|11408|11406|11406|11404|7
1655877950000|2022-06-22 06:05:50|11407.9|11405.9|11407.9|11405.9|11409.3|11407.3|11406.8|11404.8|62
1655877960000|2022-06-22 06:06:00|11408.1|11406.1|11409.4|11407.4|11410.3|11408.3|11407.5|11405.5|22
1655877970000|2022-06-22 06:06:10|11409.3|11407.3|11409.6|11407.6|11411.1|11409.1|11408.4|11406.4|34
1655877980000|2022-06-22 06:06:20|11409.8|11407.8|11406.6|11404.6|11409.8|11407.8|11406.1|11404.1|25
1655877990000|2022-06-22 06:06:30|11406.5|11404.5|11406.9|11404.9|11407.4|11405.4|11406.5|11404.5|7
1655878000000|2022-06-22 06:06:40|11406.8|11404.8|11407.8|11405.8|11408.5|11406.5|11406.5|11404.5|1
1655878010000|2022-06-22 06:06:50|11407.9|11405.9|11406.1|11404.1|11407.9|11405.9|11404.5|11402.5|27
1655878020000|2022-06-22 06:07:00|11406.3|11404.3|11407.1|11405.1|11407.1|11405.1|11404.5|11402.5|3
1655878030000|2022-06-22 06:07:10|11407.9|11405.9|11409.1|11407.1|11409.1|11407.1|11407.8|11405.8|5
1655878040000|2022-06-22 06:07:20|11409.3|11407.3|11409.8|11407.8|11410.4|11408.4|11409.3|11407.3|5
1655878050000|2022-06-22 06:07:30|11409.9|11407.9|11404.6|11402.6|11410|11408|11404.1|11402.1|177
1655878060000|2022-06-22 06:07:40|11404.5|11402.5|11405.6|11403.6|11405.8|11403.8|11404.4|11402.4|4
1655878070000|2022-06-22 06:07:50|11405.5|11403.5|11405.6|11403.6|11406|11404|11404.6|11402.6|12
1655878080000|2022-06-22 06:08:00|11405.8|11403.8|11407.3|11405.3|11408.9|11406.9|11405.8|11403.8|16
1655878090000|2022-06-22 06:08:10|11407|11405|11405.5|11403.5|11407.3|11405.3|11405.3|11403.3|6
1655878100000|2022-06-22 06:08:20|11405.3|11403.3|11404.5|11402.5|11406.1|11404.1|11404.5|11402.5|15
1655878110000|2022-06-22 06:08:30|11403.9|11401.9|11404.4|11402.4|11404.4|11402.4|11403.6|11401.6|8
1655878120000|2022-06-22 06:08:40|11404.5|11402.5|11404.5|11402.5|11405.3|11403.3|11404.5|11402.5|0
1655878130000|2022-06-22 06:08:50|11404.6|11402.6|11404.1|11402.1|11405|11403|11404|11402|10
1655878140000|2022-06-22 06:09:00|11403.6|11401.6|11404.6|11402.6|11405|11403|11403.6|11401.6|14
1655878150000|2022-06-22 06:09:10|11404.5|11402.5|11402.5|11400.5|11404.5|11402.5|11402.5|11400.5|4
1655878160000|2022-06-22 06:09:20|11402.6|11400.6|11399|11397|11403|11401|11398.9|11396.9|19
1655878170000|2022-06-22 06:09:30|11398.5|11396.5|11399.4|11397.4|11399.8|11397.8|11398.1|11396.1|31
1655878180000|2022-06-22 06:09:40|11399.1|11397.1|11400.3|11398.3|11400.8|11398.8|11399.1|11397.1|16
1655878190000|2022-06-22 06:09:50|11400.4|11398.4|11399.9|11397.9|11400.4|11398.4|11399.4|11397.4|6
1655878200000|2022-06-22 06:10:00|11399.8|11397.8|11401.3|11399.3|11401.5|11399.5|11399.1|11397.1|24
1655878210000|2022-06-22 06:10:10|11401.4|11399.4|11404.3|11402.3|11405.9|11403.9|11401.4|11399.4|33
1655878220000|2022-06-22 06:10:20|11404|11402|11402.9|11400.9|11404|11402|11402|11400|3
1655878230000|2022-06-22 06:10:30|11402.8|11400.8|11404.6|11402.6|11404.8|11402.8|11401.9|11399.9|7
1655878240000|2022-06-22 06:10:40|11404.9|11402.9|11402.8|11400.8|11406.1|11404.1|11402.8|11400.8|17
1655878250000|2022-06-22 06:10:50|11402.9|11400.9|11402.4|11400.4|11404.5|11402.5|11402.4|11400.4|8
1655878260000|2022-06-22 06:11:00|11402.3|11400.3|11401.8|11399.8|11402.8|11400.8|11401.8|11399.8|12
1655878270000|2022-06-22 06:11:10|11401.6|11399.6|11400.3|11398.3|11401.6|11399.6|11399.4|11397.4|20
1655878280000|2022-06-22 06:11:20|11400.4|11398.4|11401.5|11399.5|11401.9|11399.9|11399.5|11397.5|15
1655878290000|2022-06-22 06:11:30|11401.4|11399.4|11401.4|11399.4|11403|11401|11401.4|11399.4|3
1655878300000|2022-06-22 06:11:40|11401.3|11399.3|11401.1|11399.1|11402|11400|11400.6|11398.6|0
1655878310000|2022-06-22 06:11:50|11401.4|11399.4|11400|11398|11401.6|11399.6|11400|11398|5
1655878320000|2022-06-22 06:12:00|11400.1|11398.1|11400|11398|11400.1|11398.1|11398.1|11396.1|26
1655878330000|2022-06-22 06:12:10|11400.8|11398.8|11398.4|11396.4|11401|11399|11398.3|11396.3|8
1655878340000|2022-06-22 06:12:20|11398.3|11396.3|11397.3|11395.3|11399.5|11397.5|11397.1|11395.1|12
1655878350000|2022-06-22 06:12:30|11396.9|11394.9|11396.9|11394.9|11398.4|11396.4|11396.9|11394.9|11
1655878360000|2022-06-22 06:12:40|11397|11395|11396.4|11394.4|11397.5|11395.5|11396.3|11394.3|10
1655878370000|2022-06-22 06:12:50|11396.5|11394.5|11396|11394|11396.8|11394.8|11394.6|11392.6|22
1655878380000|2022-06-22 06:13:00|11396.1|11394.1|11397.4|11395.4|11397.4|11395.4|11395.1|11393.1|20
1655878390000|2022-06-22 06:13:10|11397.5|11395.5|11399.4|11397.4|11399.4|11397.4|11397.5|11395.5|21
1655878400000|2022-06-22 06:13:20|11398.6|11396.6|11396.6|11394.6|11399|11397|11396.5|11394.5|18
1655878410000|2022-06-22 06:13:30|11396.8|11394.8|11398|11396|11398.1|11396.1|11396.6|11394.6|14
1655878420000|2022-06-22 06:13:40|11398.1|11396.1|11397.8|11395.8|11398.1|11396.1|11396.8|11394.8|4
1655878430000|2022-06-22 06:13:50|11397.6|11395.6|11396.9|11394.9|11398|11396|11396.3|11394.3|7
1655878440000|2022-06-22 06:14:00|11396.6|11394.6|11395.9|11393.9|11397|11395|11395.5|11393.5|20
1655878450000|2022-06-22 06:14:10|11395.4|11393.4|11394.8|11392.8|11396.5|11394.5|11394.6|11392.6|13
1655878460000|2022-06-22 06:14:20|11394.9|11392.9|11395.4|11393.4|11395.4|11393.4|11393.9|11391.9|28
1655878470000|2022-06-22 06:14:30|11395.1|11393.1|11392.9|11390.9|11395.1|11393.1|11392.9|11390.9|40
1655878480000|2022-06-22 06:14:40|11392.8|11390.8|11390.3|11388.3|11392.8|11390.8|11390|11388|45
1655878490000|2022-06-22 06:14:50|11390|11388|11390.4|11388.4|11391.3|11389.3|11389.4|11387.4|19
1655878500000|2022-06-22 06:15:00|11390.5|11388.5|11394.6|11392.6|11396.5|11394.5|11390.5|11388.5|39
1655878510000|2022-06-22 06:15:10|11395|11393|11396.6|11394.6|11397|11395|11394.5|11392.5|26
1655878520000|2022-06-22 06:15:20|11396.5|11394.5|11395.8|11393.8|11398|11396|11395.8|11393.8|37
1655878530000|2022-06-22 06:15:30|11396.4|11394.4|11391|11389|11396.4|11394.4|11391|11389|44
1655878540000|2022-06-22 06:15:40|11390.9|11388.9|11392.5|11390.5|11392.6|11390.6|11390.1|11388.1|44
1655878550000|2022-06-22 06:15:50|11392.8|11390.8|11391.9|11389.9|11393|11391|11390.5|11388.5|16
1655878560000|2022-06-22 06:16:00|11391.5|11389.5|11391.1|11389.1|11391.6|11389.6|11390.6|11388.6|20
1655878570000|2022-06-22 06:16:10|11391.3|11389.3|11394.6|11392.6|11395|11393|11391.3|11389.3|12
1655878580000|2022-06-22 06:16:20|11394.8|11392.8|11394.9|11392.9|11395.3|11393.3|11394.5|11392.5|6
1655878590000|2022-06-22 06:16:30|11395|11393|11392.5|11390.5|11395.8|11393.8|11392.5|11390.5|33
1655878600000|2022-06-22 06:16:40|11392.4|11390.4|11391|11389|11392.6|11390.6|11390.4|11388.4|21
1655878610000|2022-06-22 06:16:50|11391.1|11389.1|11391.8|11389.8|11391.8|11389.8|11390.4|11388.4|11
1655878620000|2022-06-22 06:17:00|11391.3|11389.3|11391.4|11389.4|11391.6|11389.6|11390.6|11388.6|6
1655878630000|2022-06-22 06:17:10|11391.1|11389.1|11384.9|11382.9|11391.1|11389.1|11384.6|11382.6|122
1655878640000|2022-06-22 06:17:20|11384.8|11382.8|11386|11384|11386.1|11384.1|11381.9|11379.9|101
1655878650000|2022-06-22 06:17:30|11386.1|11384.1|11382|11380|11387.4|11385.4|11381.9|11379.9|71
1655878660000|2022-06-22 06:17:40|11382.1|11380.1|11382.8|11380.8|11382.9|11380.9|11382|11380|15
1655878670000|2022-06-22 06:17:50|11383|11381|11385|11383|11385.4|11383.4|11382.1|11380.1|18
1655878680000|2022-06-22 06:18:00|11384.1|11382.1|11388|11386|11388|11386|11384.1|11382.1|13
1655878690000|2022-06-22 06:18:10|11388.1|11386.1|11387.5|11385.5|11389.4|11387.4|11386.4|11384.4|40
1655878700000|2022-06-22 06:18:20|11387.6|11385.6|11387.3|11385.3|11388.8|11386.8|11387.1|11385.1|8
1655878710000|2022-06-22 06:18:30|11387.4|11385.4|11386|11384|11387.5|11385.5|11386|11384|10
1655878720000|2022-06-22 06:18:40|11386.3|11384.3|11384.1|11382.1|11386.9|11384.9|11384.1|11382.1|12
1655878730000|2022-06-22 06:18:50|11383.3|11381.3|11384|11382|11384.1|11382.1|11381.6|11379.6|41
1655878740000|2022-06-22 06:19:00|11384.1|11382.1|11384.9|11382.9|11384.9|11382.9|11383.1|11381.1|8
1655878750000|2022-06-22 06:19:10|11384.8|11382.8|11382.6|11380.6|11385.3|11383.3|11381.5|11379.5|43
1655878760000|2022-06-22 06:19:20|11382.5|11380.5|11381.8|11379.8|11383.4|11381.4|11381.6|11379.6|40
1655878770000|2022-06-22 06:19:30|11381.6|11379.6|11379.5|11377.5|11381.6|11379.6|11377.9|11375.9|141
1655878780000|2022-06-22 06:19:40|11379.4|11377.4|11379.9|11377.9|11381|11379|11379|11377|33
1655878790000|2022-06-22 06:19:50|11380|11378|11383.5|11381.5|11384.3|11382.3|11379.8|11377.8|26
1655878800000|2022-06-22 06:20:00|11383.6|11381.6|11383.5|11381.5|11384.6|11382.6|11382|11380|27
1655878810000|2022-06-22 06:20:10|11383.6|11381.6|11388.5|11386.5|11388.5|11386.5|11383.6|11381.6|47
1655878820000|2022-06-22 06:20:20|11388.6|11386.6|11389|11387|11389.1|11387.1|11387.4|11385.4|30
1655878830000|2022-06-22 06:20:30|11389.1|11387.1|11388|11386|11390.1|11388.1|11387.5|11385.5|45
1655878840000|2022-06-22 06:20:40|11388.1|11386.1|11386.9|11384.9|11389.1|11387.1|11386.9|11384.9|6
1655878850000|2022-06-22 06:20:50|11387.6|11385.6|11387.3|11385.3|11387.8|11385.8|11386.9|11384.9|4
1655878860000|2022-06-22 06:21:00|11387.4|11385.4|11388.6|11386.6|11389.5|11387.5|11386.9|11384.9|7
1655878870000|2022-06-22 06:21:10|11388.5|11386.5|11386.1|11384.1|11390.3|11388.3|11385.4|11383.4|48
1655878880000|2022-06-22 06:21:20|11385.9|11383.9|11388.1|11386.1|11389.3|11387.3|11385.9|11383.9|6
1655878890000|2022-06-22 06:21:30|11388.3|11386.3|11386.1|11384.1|11388.4|11386.4|11386.1|11384.1|15
1655878900000|2022-06-22 06:21:40|11386.3|11384.3|11387.8|11385.8|11389|11387|11386.1|11384.1|6
1655878910000|2022-06-22 06:21:50|11387.6|11385.6|11387.4|11385.4|11387.9|11385.9|11387.1|11385.1|4
1655878920000|2022-06-22 06:22:00|11388.3|11386.3|11388.3|11386.3|11388.3|11386.3|11387|11385|41
1655878930000|2022-06-22 06:22:10|11388.9|11386.9|11388.1|11386.1|11389.4|11387.4|11387.9|11385.9|6
1655878940000|2022-06-22 06:22:20|11388.3|11386.3|11390|11388|11391.4|11389.4|11388|11386|30
1655878950000|2022-06-22 06:22:30|11390.1|11388.1|11390.8|11388.8|11390.8|11388.8|11389.4|11387.4|17
1655878960000|2022-06-22 06:22:40|11390.9|11388.9|11391.4|11389.4|11391.6|11389.6|11388.9|11386.9|39
1655878970000|2022-06-22 06:22:50|11391.3|11389.3|11390.5|11388.5|11391.3|11389.3|11390|11388|20
1655878980000|2022-06-22 06:23:00|11390.4|11388.4|11391.5|11389.5|11391.5|11389.5|11389|11387|20
1655878990000|2022-06-22 06:23:10|11391.6|11389.6|11390.5|11388.5|11392.1|11390.1|11390.5|11388.5|43
1655879000000|2022-06-22 06:23:20|11390.9|11388.9|11394.1|11392.1|11395.8|11393.8|11390|11388|116
1655879010000|2022-06-22 06:23:30|11394.3|11392.3|11394.6|11392.6|11395.4|11393.4|11394.1|11392.1|11
1655879020000|2022-06-22 06:23:40|11394.8|11392.8|11393.8|11391.8|11395|11393|11393.3|11391.3|24
1655879030000|2022-06-22 06:23:50|11393.9|11391.9|11393.9|11391.9|11394.3|11392.3|11392.5|11390.5|23
1655879040000|2022-06-22 06:24:00|11393.5|11391.5|11393.4|11391.4|11394.6|11392.6|11392.5|11390.5|24
1655879050000|2022-06-22 06:24:10|11393.3|11391.3|11391.9|11389.9|11393.3|11391.3|11391.6|11389.6|13
1655879060000|2022-06-22 06:24:20|11391.8|11389.8|11391.1|11389.1|11392.4|11390.4|11391.1|11389.1|13
1655879070000|2022-06-22 06:24:30|11391.6|11389.6|11393.6|11391.6|11394|11392|11390.6|11388.6|15
1655879080000|2022-06-22 06:24:40|11393.5|11391.5|11394|11392|11394.4|11392.4|11392.6|11390.6|11
1655879090000|2022-06-22 06:24:50|11393.9|11391.9|11395.9|11393.9|11396.1|11394.1|11393.9|11391.9|13
1655879100000|2022-06-22 06:25:00|11396.5|11394.5|11394.9|11392.9|11396.9|11394.9|11394|11392|26
1655879110000|2022-06-22 06:25:10|11395|11393|11395.3|11393.3|11395.5|11393.5|11394.3|11392.3|3
1655879120000|2022-06-22 06:25:20|11395.8|11393.8|11394.9|11392.9|11395.9|11393.9|11394.8|11392.8|12
1655879130000|2022-06-22 06:25:30|11395|11393|11395.8|11393.8|11396.9|11394.9|11395|11393|16
1655879140000|2022-06-22 06:25:40|11396.3|11394.3|11394.4|11392.4|11396.8|11394.8|11394.4|11392.4|19
1655879150000|2022-06-22 06:25:50|11394.3|11392.3|11391.3|11389.3|11394.4|11392.4|11391.1|11389.1|35
1655879160000|2022-06-22 06:26:00|11391.4|11389.4|11392.1|11390.1|11393.6|11391.6|11391.4|11389.4|40
1655879170000|2022-06-22 06:26:10|11392.3|11390.3|11392.9|11390.9|11393.1|11391.1|11392|11390|12
1655879180000|2022-06-22 06:26:20|11392.6|11390.6|11393.1|11391.1|11394.3|11392.3|11392.1|11390.1|11
1655879190000|2022-06-22 06:26:30|11393.3|11391.3|11392.5|11390.5|11393.5|11391.5|11392.3|11390.3|10
1655879200000|2022-06-22 06:26:40|11391.9|11389.9|11389.1|11387.1|11392.5|11390.5|11389.1|11387.1|34
1655879210000|2022-06-22 06:26:50|11389|11387|11389.5|11387.5|11390.8|11388.8|11388.8|11386.8|25
1655879220000|2022-06-22 06:27:00|11389.6|11387.6|11387.8|11385.8|11390|11388|11386.8|11384.8|23
1655879230000|2022-06-22 06:27:10|11387.9|11385.9|11388.8|11386.8|11390.4|11388.4|11387.9|11385.9|25
1655879240000|2022-06-22 06:27:20|11388.9|11386.9|11389.5|11387.5|11389.5|11387.5|11388.5|11386.5|5
1655879250000|2022-06-22 06:27:30|11389.6|11387.6|11387.4|11385.4|11389.6|11387.6|11387.4|11385.4|10
1655879260000|2022-06-22 06:27:40|11387.5|11385.5|11390.1|11388.1|11390.3|11388.3|11387.4|11385.4|11
1655879270000|2022-06-22 06:27:50|11390|11388|11384.4|11382.4|11390.1|11388.1|11384|11382|50
1655879280000|2022-06-22 06:28:00|11384.5|11382.5|11386.8|11384.8|11386.8|11384.8|11384.1|11382.1|26
1655879290000|2022-06-22 06:28:10|11386.6|11384.6|11386.8|11384.8|11386.9|11384.9|11385.3|11383.3|13
1655879300000|2022-06-22 06:28:20|11386.9|11384.9|11387.9|11385.9|11388|11386|11386.6|11384.6|7
1655879310000|2022-06-22 06:28:30|11387.8|11385.8|11388.8|11386.8|11388.8|11386.8|11387.1|11385.1|5
1655879320000|2022-06-22 06:28:40|11388.5|11386.5|11388.9|11386.9|11388.9|11386.9|11388|11386|4
1655879330000|2022-06-22 06:28:50|11389.1|11387.1|11390.5|11388.5|11390.5|11388.5|11388.9|11386.9|17
1655879340000|2022-06-22 06:29:00|11389.9|11387.9|11389.3|11387.3|11390.5|11388.5|11387.1|11385.1|26
1655879350000|2022-06-22 06:29:10|11389.5|11387.5|11390|11388|11390|11388|11388.8|11386.8|8
1655879360000|2022-06-22 06:29:20|11390.5|11388.5|11392.8|11390.8|11392.8|11390.8|11390.5|11388.5|17
1655879370000|2022-06-22 06:29:30|11392.4|11390.4|11392.5|11390.5|11392.9|11390.9|11392.3|11390.3|7
1655879380000|2022-06-22 06:29:40|11392.6|11390.6|11394.3|11392.3|11395.6|11393.6|11392.5|11390.5|44
1655879390000|2022-06-22 06:29:50|11394|11392|11391.1|11389.1|11394|11392|11391.1|11389.1|33
1655879400000|2022-06-22 06:30:00|11390.5|11388.5|11389.9|11387.9|11391.6|11389.6|11389.1|11387.1|23
1655879410000|2022-06-22 06:30:10|11389.8|11387.8|11387.5|11385.5|11390.1|11388.1|11386.9|11384.9|37
1655879420000|2022-06-22 06:30:20|11388.4|11386.4|11388.6|11386.6|11389.4|11387.4|11388.3|11386.3|11
1655879430000|2022-06-22 06:30:30|11388.4|11386.4|11387.5|11385.5|11388.4|11386.4|11385.3|11383.3|21
1655879440000|2022-06-22 06:30:40|11387.4|11385.4|11388.3|11386.3|11388.5|11386.5|11387.4|11385.4|11
1655879450000|2022-06-22 06:30:50|11387.6|11385.6|11387.1|11385.1|11387.9|11385.9|11386.5|11384.5|12
1655879460000|2022-06-22 06:31:00|11387|11385|11388.8|11386.8|11388.9|11386.9|11386.6|11384.6|7
1655879470000|2022-06-22 06:31:10|11388.6|11386.6|11389.3|11387.3|11389.6|11387.6|11387.5|11385.5|12
1655879480000|2022-06-22 06:31:20|11389.9|11387.9|11390.5|11388.5|11391.6|11389.6|11389.5|11387.5|10
1655879490000|2022-06-22 06:31:30|11390|11388|11387.6|11385.6|11390.1|11388.1|11387.6|11385.6|14
1655879500000|2022-06-22 06:31:40|11387.8|11385.8|11387.9|11385.9|11388|11386|11387.3|11385.3|0
1655879510000|2022-06-22 06:31:50|11388|11386|11390.5|11388.5|11391.5|11389.5|11388|11386|13
1655879520000|2022-06-22 06:32:00|11390.1|11388.1|11386|11384|11390.9|11388.9|11382.8|11380.8|145
1655879530000|2022-06-22 06:32:10|11385.9|11383.9|11386.3|11384.3|11386.5|11384.5|11383.8|11381.8|43
1655879540000|2022-06-22 06:32:20|11386.4|11384.4|11385|11383|11386.4|11384.4|11384.6|11382.6|9
1655879550000|2022-06-22 06:32:30|11384.3|11382.3|11388.6|11386.6|11388.6|11386.6|11384.3|11382.3|31
1655879560000|2022-06-22 06:32:40|11388.8|11386.8|11388.9|11386.9|11389.5|11387.5|11388.6|11386.6|7
1655879570000|2022-06-22 06:32:50|11389|11387|11391.8|11389.8|11392.1|11390.1|11389|11387|29
1655879580000|2022-06-22 06:33:00|11391.9|11389.9|11391|11389|11392.5|11390.5|11390|11388|17
1655879590000|2022-06-22 06:33:10|11390.4|11388.4|11392.6|11390.6|11392.6|11390.6|11390|11388|3
1655879600000|2022-06-22 06:33:20|11392|11390|11391.6|11389.6|11392.5|11390.5|11391.3|11389.3|9
1655879610000|2022-06-22 06:33:30|11391.9|11389.9|11393.8|11391.8|11394.3|11392.3|11391.9|11389.9|15
1655879620000|2022-06-22 06:33:40|11393.6|11391.6|11393.5|11391.5|11393.9|11391.9|11392.8|11390.8|11
1655879630000|2022-06-22 06:33:50|11393.6|11391.6|11393.4|11391.4|11394.6|11392.6|11393.4|11391.4|13
1655879640000|2022-06-22 06:34:00|11393.5|11391.5|11394.4|11392.4|11394.6|11392.6|11393.5|11391.5|9
1655879650000|2022-06-22 06:34:10|11394.5|11392.5|11395.4|11393.4|11395.4|11393.4|11394|11392|16
1655879660000|2022-06-22 06:34:20|11395.3|11393.3|11394.4|11392.4|11395.6|11393.6|11394.1|11392.1|14
1655879670000|2022-06-22 06:34:30|11394.3|11392.3|11392.8|11390.8|11394.5|11392.5|11392.8|11390.8|25
1655879680000|2022-06-22 06:34:40|11392.9|11390.9|11392.8|11390.8|11393.1|11391.1|11391.5|11389.5|13
1655879690000|2022-06-22 06:34:50|11392.9|11390.9|11391.6|11389.6|11393|11391|11390.9|11388.9|12
1655879700000|2022-06-22 06:35:00|11391.8|11389.8|11391.6|11389.6|11393|11391|11391.6|11389.6|9
1655879710000|2022-06-22 06:35:10|11391.8|11389.8|11392|11390|11392.5|11390.5|11391.6|11389.6|0
1655879720000|2022-06-22 06:35:20|11392.1|11390.1|11391.8|11389.8|11392.5|11390.5|11391.5|11389.5|3
1655879730000|2022-06-22 06:35:30|11391.9|11389.9|11392|11390|11392|11390|11391.4|11389.4|5
1655879740000|2022-06-22 06:35:40|11391.6|11389.6|11393.3|11391.3|11394.5|11392.5|11391.5|11389.5|26
1655879750000|2022-06-22 06:35:50|11393.4|11391.4|11394.1|11392.1|11394.1|11392.1|11393.1|11391.1|8
1655879760000|2022-06-22 06:36:00|11394|11392|11393.1|11391.1|11394.9|11392.9|11393.1|11391.1|6
1655879770000|2022-06-22 06:36:10|11393.3|11391.3|11392.8|11390.8|11393.4|11391.4|11391.8|11389.8|7
1655879780000|2022-06-22 06:36:20|11392.9|11390.9|11392.3|11390.3|11393|11391|11392.3|11390.3|3
1655879790000|2022-06-22 06:36:30|11392.1|11390.1|11392.8|11390.8|11393.5|11391.5|11392.1|11390.1|12
1655879800000|2022-06-22 06:36:40|11393|11391|11391.6|11389.6|11393|11391|11391.4|11389.4|21
1655879810000|2022-06-22 06:36:50|11391.5|11389.5|11391.5|11389.5|11392.3|11390.3|11391.1|11389.1|3
1655879820000|2022-06-22 06:37:00|11391.4|11389.4|11390|11388|11391.6|11389.6|11389.9|11387.9|17
1655879830000|2022-06-22 06:37:10|11390.1|11388.1|11388.3|11386.3|11390.3|11388.3|11388.3|11386.3|20
1655879840000|2022-06-22 06:37:20|11388.5|11386.5|11389|11387|11389|11387|11388|11386|19
1655879850000|2022-06-22 06:37:30|11389.1|11387.1|11389.8|11387.8|11390.5|11388.5|11388.6|11386.6|13
1655879860000|2022-06-22 06:37:40|11389.6|11387.6|11388.6|11386.6|11390.1|11388.1|11388.6|11386.6|6
1655879870000|2022-06-22 06:37:50|11388.8|11386.8|11388.6|11386.6|11389.8|11387.8|11388.3|11386.3|8
1655879880000|2022-06-22 06:38:00|11388.8|11386.8|11391.8|11389.8|11392.1|11390.1|11388.8|11386.8|17
1655879890000|2022-06-22 06:38:10|11391.6|11389.6|11391.5|11389.5|11392|11390|11390.9|11388.9|4
1655879900000|2022-06-22 06:38:20|11391.4|11389.4|11390.4|11388.4|11391.5|11389.5|11389.4|11387.4|10
1655879910000|2022-06-22 06:38:30|11390.3|11388.3|11390.6|11388.6|11390.6|11388.6|11389.8|11387.8|1
1655879920000|2022-06-22 06:38:40|11390.8|11388.8|11391.6|11389.6|11391.8|11389.8|11390.8|11388.8|8
1655879930000|2022-06-22 06:38:50|11391.4|11389.4|11390.8|11388.8|11391.5|11389.5|11390.3|11388.3|5
1655879940000|2022-06-22 06:39:00|11390.6|11388.6|11393.1|11391.1|11393.3|11391.3|11390.6|11388.6|9
1655879950000|2022-06-22 06:39:10|11393.5|11391.5|11394|11392|11394.1|11392.1|11392.9|11390.9|16
1655879960000|2022-06-22 06:39:20|11394.1|11392.1|11393|11391|11394.1|11392.1|11392.3|11390.3|6
1655879970000|2022-06-22 06:39:30|11393.1|11391.1|11394.6|11392.6|11394.9|11392.9|11393|11391|13
1655879980000|2022-06-22 06:39:40|11394.9|11392.9|11394.4|11392.4|11394.9|11392.9|11394|11392|1
1655879990000|2022-06-22 06:39:50|11394|11392|11395.3|11393.3|11395.3|11393.3|11393.9|11391.9|14
1655880000000|2022-06-22 06:40:00|11395.9|11393.9|11397.1|11395.1|11397.1|11395.1|11395.9|11393.9|27
1655880010000|2022-06-22 06:40:10|11397|11395|11397.5|11395.5|11399|11397|11397|11395|32
1655880020000|2022-06-22 06:40:20|11397.4|11395.4|11394.3|11392.3|11397.4|11395.4|11394.1|11392.1|18
1655880030000|2022-06-22 06:40:30|11395.3|11393.3|11395|11393|11395.3|11393.3|11394.5|11392.5|8
1655880040000|2022-06-22 06:40:40|11394.9|11392.9|11394.3|11392.3|11395.4|11393.4|11394|11392|9
1655880050000|2022-06-22 06:40:50|11394.4|11392.4|11394.8|11392.8|11394.8|11392.8|11393.8|11391.8|6
1655880060000|2022-06-22 06:41:00|11394.6|11392.6|11394.5|11392.5|11395.3|11393.3|11393.9|11391.9|5
1655880070000|2022-06-22 06:41:10|11394.4|11392.4|11394|11392|11395|11393|11394|11392|11
1655880080000|2022-06-22 06:41:20|11394.1|11392.1|11395.3|11393.3|11395.3|11393.3|11394|11392|46
1655880090000|2022-06-22 06:41:30|11395.5|11393.5|11395.8|11393.8|11396.1|11394.1|11395.5|11393.5|11
1655880100000|2022-06-22 06:41:40|11394.5|11392.5|11394.3|11392.3|11394.5|11392.5|11393.9|11391.9|13
1655880110000|2022-06-22 06:41:50|11394.1|11392.1|11393.8|11391.8|11394.3|11392.3|11392.9|11390.9|22
1655880120000|2022-06-22 06:42:00|11393.9|11391.9|11394.9|11392.9|11394.9|11392.9|11393.6|11391.6|5
1655880130000|2022-06-22 06:42:10|11395|11393|11393.1|11391.1|11395|11393|11393.1|11391.1|10
1655880140000|2022-06-22 06:42:20|11392.5|11390.5|11392|11390|11392.6|11390.6|11391.5|11389.5|9
1655880150000|2022-06-22 06:42:30|11392.1|11390.1|11394.4|11392.4|11394.6|11392.6|11392.1|11390.1|5
1655880160000|2022-06-22 06:42:40|11394.3|11392.3|11395.9|11393.9|11396.1|11394.1|11394.3|11392.3|10
1655880170000|2022-06-22 06:42:50|11395.6|11393.6|11396.1|11394.1|11396.8|11394.8|11395.5|11393.5|9
1655880180000|2022-06-22 06:43:00|11395.6|11393.6|11395.4|11393.4|11396|11394|11394.9|11392.9|2
1655880190000|2022-06-22 06:43:10|11395.3|11393.3|11393.4|11391.4|11395.3|11393.3|11393.1|11391.1|7
1655880200000|2022-06-22 06:43:20|11393.6|11391.6|11393.6|11391.6|11394.5|11392.5|11393.6|11391.6|1
1655880210000|2022-06-22 06:43:30|11393.8|11391.8|11393.3|11391.3|11394.6|11392.6|11392.9|11390.9|3
1655880220000|2022-06-22 06:43:40|11392.8|11390.8|11395.6|11393.6|11395.6|11393.6|11392.4|11390.4|7
1655880230000|2022-06-22 06:43:50|11395.4|11393.4|11395|11393|11395.6|11393.6|11394.8|11392.8|4
1655880240000|2022-06-22 06:44:00|11395.5|11393.5|11395.9|11393.9|11396.1|11394.1|11394.9|11392.9|9
1655880250000|2022-06-22 06:44:10|11395.8|11393.8|11396.8|11394.8|11396.9|11394.9|11395.5|11393.5|8
1655880260000|2022-06-22 06:44:20|11396.9|11394.9|11396.3|11394.3|11396.9|11394.9|11395.6|11393.6|17
1655880270000|2022-06-22 06:44:30|11396.4|11394.4|11397.9|11395.9|11398|11396|11396.4|11394.4|9
1655880280000|2022-06-22 06:44:40|11397.6|11395.6|11397.9|11395.9|11398|11396|11397|11395|6
1655880290000|2022-06-22 06:44:50|11398|11396|11400.6|11398.6|11401.4|11399.4|11398|11396|27
1655880300000|2022-06-22 06:45:00|11400.1|11398.1|11399.6|11397.6|11400.1|11398.1|11399.1|11397.1|5
1655880310000|2022-06-22 06:45:10|11399.8|11397.8|11399.3|11397.3|11400.5|11398.5|11399.3|11397.3|2
1655880320000|2022-06-22 06:45:20|11398.9|11396.9|11399.9|11397.9|11400|11398|11398.8|11396.8|10
1655880330000|2022-06-22 06:45:30|11400|11398|11399.9|11397.9|11401.9|11399.9|11399.4|11397.4|24
1655880340000|2022-06-22 06:45:40|11399.8|11397.8|11398.9|11396.9|11400.1|11398.1|11398.4|11396.4|6
1655880350000|2022-06-22 06:45:50|11398.6|11396.6|11398.3|11396.3|11398.9|11396.9|11398.3|11396.3|10
1655880360000|2022-06-22 06:46:00|11398.4|11396.4|11399.8|11397.8|11399.8|11397.8|11398.3|11396.3|25
1655880370000|2022-06-22 06:46:10|11399.9|11397.9|11398.6|11396.6|11400.1|11398.1|11398.4|11396.4|19
1655880380000|2022-06-22 06:46:20|11398.5|11396.5|11399.3|11397.3|11399.3|11397.3|11398.5|11396.5|7
1655880390000|2022-06-22 06:46:30|11399.1|11397.1|11398.8|11396.8|11399.3|11397.3|11398.6|11396.6|7
1655880400000|2022-06-22 06:46:40|11399|11397|11400|11398|11400|11398|11398.9|11396.9|8
1655880410000|2022-06-22 06:46:50|11400.1|11398.1|11400.8|11398.8|11400.8|11398.8|11398.8|11396.8|21
1655880420000|2022-06-22 06:47:00|11400.6|11398.6|11400.8|11398.8|11401.3|11399.3|11400.3|11398.3|13
1655880430000|2022-06-22 06:47:10|11401|11399|11402.6|11400.6|11402.6|11400.6|11401|11399|19
1655880440000|2022-06-22 06:47:20|11402.5|11400.5|11403.8|11401.8|11403.8|11401.8|11402.4|11400.4|25
1655880450000|2022-06-22 06:47:30|11402.9|11400.9|11403.8|11401.8|11404|11402|11402.3|11400.3|18
1655880460000|2022-06-22 06:47:40|11403.5|11401.5|11403.9|11401.9|11404.8|11402.8|11403.1|11401.1|33
1655880470000|2022-06-22 06:47:50|11404.1|11402.1|11403.8|11401.8|11404.3|11402.3|11403.4|11401.4|21
1655880480000|2022-06-22 06:48:00|11403.9|11401.9|11403.8|11401.8|11403.9|11401.9|11402.3|11400.3|11
1655880490000|2022-06-22 06:48:10|11403.6|11401.6|11403.1|11401.1|11403.8|11401.8|11402.4|11400.4|6
1655880500000|2022-06-22 06:48:20|11403.4|11401.4|11404.1|11402.1|11404.5|11402.5|11403.3|11401.3|11
1655880510000|2022-06-22 06:48:30|11404|11402|11406.4|11404.4|11407.1|11405.1|11404|11402|28
1655880520000|2022-06-22 06:48:40|11406.1|11404.1|11406.5|11404.5|11408|11406|11405.9|11403.9|37
1655880530000|2022-06-22 06:48:50|11406.3|11404.3|11406.1|11404.1|11406.8|11404.8|11405.8|11403.8|12
1655880540000|2022-06-22 06:49:00|11406.6|11404.6|11406.9|11404.9|11407.6|11405.6|11406.1|11404.1|17
1655880550000|2022-06-22 06:49:10|11407|11405|11408.4|11406.4|11408.5|11406.5|11406.3|11404.3|38
1655880560000|2022-06-22 06:49:20|11408.1|11406.1|11405.4|11403.4|11408.1|11406.1|11405|11403|14
1655880570000|2022-06-22 06:49:30|11405.1|11403.1|11405.4|11403.4|11407.1|11405.1|11405.1|11403.1|28
1655880580000|2022-06-22 06:49:40|11405.3|11403.3|11405.5|11403.5|11405.6|11403.6|11405.1|11403.1|2
1655880590000|2022-06-22 06:49:50|11404.9|11402.9|11407.9|11405.9|11408.3|11406.3|11404.9|11402.9|18
1655880600000|2022-06-22 06:50:00|11408|11406|11405.8|11403.8|11408.4|11406.4|11405.3|11403.3|14
1655880610000|2022-06-22 06:50:10|11405.6|11403.6|11404.8|11402.8|11405.8|11403.8|11404.8|11402.8|8
1655880620000|2022-06-22 06:50:20|11404.6|11402.6|11404.8|11402.8|11405.1|11403.1|11404.1|11402.1|18
1655880630000|2022-06-22 06:50:30|11404.9|11402.9|11404.3|11402.3|11404.9|11402.9|11404|11402|23
1655880640000|2022-06-22 06:50:40|11403.9|11401.9|11404.1|11402.1|11404.1|11402.1|11402.1|11400.1|29
1655880650000|2022-06-22 06:50:50|11404.3|11402.3|11405.6|11403.6|11405.9|11403.9|11403.8|11401.8|14
1655880660000|2022-06-22 06:51:00|11405|11403|11404.3|11402.3|11405|11403|11404.1|11402.1|11
1655880670000|2022-06-22 06:51:10|11404.4|11402.4|11403.3|11401.3|11404.4|11402.4|11402.6|11400.6|16
1655880680000|2022-06-22 06:51:20|11403.4|11401.4|11402.9|11400.9|11403.6|11401.6|11402.9|11400.9|11
1655880690000|2022-06-22 06:51:30|11403.1|11401.1|11403.8|11401.8|11403.9|11401.9|11402.5|11400.5|12
1655880700000|2022-06-22 06:51:40|11403.4|11401.4|11406|11404|11406|11404|11403.4|11401.4|20
1655880710000|2022-06-22 06:51:50|11405.9|11403.9|11405.4|11403.4|11405.9|11403.9|11404.6|11402.6|13
1655880720000|2022-06-22 06:52:00|11405.3|11403.3|11405.6|11403.6|11405.8|11403.8|11404.9|11402.9|6
1655880730000|2022-06-22 06:52:10|11405.5|11403.5|11405.8|11403.8|11405.8|11403.8|11405|11403|5
1655880740000|2022-06-22 06:52:20|11407.3|11405.3|11407.3|11405.3|11407.6|11405.6|11406.4|11404.4|23
1655880750000|2022-06-22 06:52:30|11407.1|11405.1|11407.5|11405.5|11407.6|11405.6|11407.1|11405.1|6
1655880760000|2022-06-22 06:52:40|11407.6|11405.6|11408.5|11406.5|11408.6|11406.6|11407.5|11405.5|4
1655880770000|2022-06-22 06:52:50|11407.6|11405.6|11406.3|11404.3|11407.8|11405.8|11405.9|11403.9|7
1655880780000|2022-06-22 06:53:00|11406.1|11404.1|11405.9|11403.9|11406.8|11404.8|11405.5|11403.5|3
1655880790000|2022-06-22 06:53:10|11406|11404|11405.3|11403.3|11406|11404|11405.3|11403.3|2
1655880800000|2022-06-22 06:53:20|11405.1|11403.1|11404.9|11402.9|11405.1|11403.1|11403.6|11401.6|18
1655880810000|2022-06-22 06:53:30|11404.8|11402.8|11404.6|11402.6|11405.1|11403.1|11404.3|11402.3|15
1655880820000|2022-06-22 06:53:40|11404.4|11402.4|11403.9|11401.9|11405.6|11403.6|11403.4|11401.4|27
1655880830000|2022-06-22 06:53:50|11404|11402|11404.3|11402.3|11404.8|11402.8|11403.8|11401.8|8
1655880840000|2022-06-22 06:54:00|11404.1|11402.1|11404.1|11402.1|11405.1|11403.1|11404.1|11402.1|16
1655880850000|2022-06-22 06:54:10|11404.3|11402.3|11399.6|11397.6|11404.3|11402.3|11399.1|11397.1|58
1655880860000|2022-06-22 06:54:20|11399.8|11397.8|11395.6|11393.6|11399.8|11397.8|11395.5|11393.5|166
1655880870000|2022-06-22 06:54:30|11395.9|11393.9|11399|11397|11399.5|11397.5|11395.9|11393.9|23
1655880880000|2022-06-22 06:54:40|11398.6|11396.6|11400.3|11398.3|11401|11399|11398.4|11396.4|17
1655880890000|2022-06-22 06:54:50|11400.4|11398.4|11399.3|11397.3|11400.4|11398.4|11399.3|11397.3|7
1655880900000|2022-06-22 06:55:00|11399.4|11397.4|11399.3|11397.3|11400.5|11398.5|11399.3|11397.3|8
1655880910000|2022-06-22 06:55:10|11399.4|11397.4|11397.9|11395.9|11400|11398|11397.9|11395.9|10
1655880920000|2022-06-22 06:55:20|11398|11396|11397.5|11395.5|11398.6|11396.6|11397.1|11395.1|14
1655880930000|2022-06-22 06:55:30|11397.1|11395.1|11397.6|11395.6|11398.5|11396.5|11397|11395|15
1655880940000|2022-06-22 06:55:40|11397.8|11395.8|11399|11397|11399.9|11397.9|11397.8|11395.8|17
1655880950000|2022-06-22 06:55:50|11399.1|11397.1|11400.8|11398.8|11400.9|11398.9|11399.1|11397.1|15
1655880960000|2022-06-22 06:56:00|11400.9|11398.9|11400.5|11398.5|11401.1|11399.1|11399.8|11397.8|11
1655880970000|2022-06-22 06:56:10|11400.4|11398.4|11399.9|11397.9|11400.4|11398.4|11399.8|11397.8|4
1655880980000|2022-06-22 06:56:20|11400|11398|11398.9|11396.9|11400|11398|11396|11394|61
1655880990000|2022-06-22 06:56:30|11398.4|11396.4|11398.5|11396.5|11399.3|11397.3|11398.4|11396.4|3
1655881000000|2022-06-22 06:56:40|11398.6|11396.6|11399.4|11397.4|11399.5|11397.5|11398.5|11396.5|56
1655881010000|2022-06-22 06:56:50|11399.3|11397.3|11398|11396|11399.3|11397.3|11397.8|11395.8|5
1655881020000|2022-06-22 06:57:00|11398.3|11396.3|11397.4|11395.4|11398.3|11396.3|11397.1|11395.1|6
1655881030000|2022-06-22 06:57:10|11397.5|11395.5|11397|11395|11397.5|11395.5|11396.1|11394.1|20
1655881040000|2022-06-22 06:57:20|11397.1|11395.1|11398.8|11396.8|11398.8|11396.8|11397.1|11395.1|5
1655881050000|2022-06-22 06:57:30|11398.9|11396.9|11393.5|11391.5|11399.1|11397.1|11391.6|11389.6|272
1655881060000|2022-06-22 06:57:40|11393.1|11391.1|11393.1|11391.1|11395.4|11393.4|11393|11391|15
1655881070000|2022-06-22 06:57:50|11392.9|11390.9|11395|11393|11395.4|11393.4|11392.3|11390.3|18
1655881080000|2022-06-22 06:58:00|11394.9|11392.9|11394.1|11392.1|11395.1|11393.1|11394|11392|13
1655881090000|2022-06-22 06:58:10|11393.9|11391.9|11394.4|11392.4|11394.6|11392.6|11393|11391|10
1655881100000|2022-06-22 06:58:20|11394.5|11392.5|11394|11392|11394.8|11392.8|11394|11392|8
1655881110000|2022-06-22 06:58:30|11394.1|11392.1|11397|11395|11397.1|11395.1|11393.9|11391.9|14
1655881120000|2022-06-22 06:58:40|11396.4|11394.4|11395.6|11393.6|11396.8|11394.8|11395.6|11393.6|9
1655881130000|2022-06-22 06:58:50|11395.5|11393.5|11395.3|11393.3|11396.8|11394.8|11395|11393|14
1655881140000|2022-06-22 06:59:00|11395.1|11393.1|11393.6|11391.6|11396.5|11394.5|11393.5|11391.5|14
1655881150000|2022-06-22 06:59:10|11393.8|11391.8|11390.6|11388.6|11393.9|11391.9|11390.4|11388.4|19
1655881160000|2022-06-22 06:59:20|11391|11389|11391.1|11389.1|11391.5|11389.5|11390.8|11388.8|10
1655881170000|2022-06-22 06:59:30|11391.5|11389.5|11393.3|11391.3|11393.4|11391.4|11391.5|11389.5|22
1655881180000|2022-06-22 06:59:40|11393.1|11391.1|11394.6|11392.6|11394.8|11392.8|11393|11391|4
1655881190000|2022-06-22 06:59:50|11394.5|11392.5|11397.9|11395.9|11398.1|11396.1|11394.4|11392.4|29
1655881200000|2022-06-22 07:00:00|11396.3|11394.3|11396.5|11394.5|11398.6|11396.6|11393.3|11391.3|71
1655881210000|2022-06-22 07:00:10|11394.5|11392.5|11392.3|11390.3|11397.5|11395.5|11392.1|11390.1|62
1655881220000|2022-06-22 07:00:20|11391.4|11389.4|11390.6|11388.6|11393.4|11391.4|11388.5|11386.5|42
1655881230000|2022-06-22 07:00:30|11389.9|11387.9|11391.9|11389.9|11394|11392|11388.5|11386.5|30
1655881240000|2022-06-22 07:00:40|11391.8|11389.8|11393.6|11391.6|11394|11392|11390.9|11388.9|20
1655881250000|2022-06-22 07:00:50|11393.8|11391.8|11390.1|11388.1|11393.8|11391.8|11389.4|11387.4|17
1655881260000|2022-06-22 07:01:00|11390.3|11388.3|11393.3|11391.3|11393.8|11391.8|11389.8|11387.8|41
1655881270000|2022-06-22 07:01:10|11393.4|11391.4|11387.3|11385.3|11393.4|11391.4|11386.5|11384.5|77
1655881280000|2022-06-22 07:01:20|11386.9|11384.9|11380|11378|11387.5|11385.5|11379.9|11377.9|131
1655881290000|2022-06-22 07:01:30|11380.1|11378.1|11384.1|11382.1|11384.8|11382.8|11380|11378|46
1655881300000|2022-06-22 07:01:40|11384|11382|11380.5|11378.5|11385.4|11383.4|11380.5|11378.5|16
1655881310000|2022-06-22 07:01:50|11380.4|11378.4|11379.8|11377.8|11381.3|11379.3|11377.8|11375.8|84
1655881320000|2022-06-22 07:02:00|11379.9|11377.9|11368.9|11366.9|11379.9|11377.9|11367.8|11365.8|328
1655881330000|2022-06-22 07:02:10|11369|11367|11368.8|11366.8|11374.1|11372.1|11368.4|11366.4|142
1655881340000|2022-06-22 07:02:20|11368.6|11366.6|11354.9|11352.9|11369.6|11367.6|11354.9|11352.9|527
1655881350000|2022-06-22 07:02:30|11355.3|11353.3|11355.5|11353.5|11356.9|11354.9|11353.9|11351.9|154
1655881360000|2022-06-22 07:02:40|11355.4|11353.4|11353.4|11351.4|11355.8|11353.8|11351.9|11349.9|282
1655881370000|2022-06-22 07:02:50|11353|11351|11356.6|11354.6|11356.6|11354.6|11352|11350|127
1655881380000|2022-06-22 07:03:00|11356.8|11354.8|11355|11353|11362.1|11360.1|11354.9|11352.9|129
1655881390000|2022-06-22 07:03:10|11354.6|11352.6|11361.5|11359.5|11361.5|11359.5|11354.6|11352.6|76
1655881400000|2022-06-22 07:03:20|11361.1|11359.1|11360.3|11358.3|11361.5|11359.5|11359.6|11357.6|38
1655881410000|2022-06-22 07:03:30|11360.4|11358.4|11356.8|11354.8|11360.4|11358.4|11355.5|11353.5|48
1655881420000|2022-06-22 07:03:40|11356.9|11354.9|11359|11357|11360.1|11358.1|11356.9|11354.9|33
1655881430000|2022-06-22 07:03:50|11359.1|11357.1|11359.1|11357.1|11359.9|11357.9|11358.4|11356.4|12
1655881440000|2022-06-22 07:04:00|11359.3|11357.3|11358|11356|11359.6|11357.6|11357.4|11355.4|53
1655881450000|2022-06-22 07:04:10|11358.1|11356.1|11358|11356|11359.6|11357.6|11357.5|11355.5|23
1655881460000|2022-06-22 07:04:20|11357.8|11355.8|11361.4|11359.4|11361.4|11359.4|11357.6|11355.6|66
1655881470000|2022-06-22 07:04:30|11361.5|11359.5|11359.8|11357.8|11362.1|11360.1|11359.8|11357.8|52
1655881480000|2022-06-22 07:04:40|11359.1|11357.1|11355.9|11353.9|11359.9|11357.9|11355.8|11353.8|27
1655881490000|2022-06-22 07:04:50|11356|11354|11355.8|11353.8|11356.4|11354.4|11355.1|11353.1|41
1655881500000|2022-06-22 07:05:00|11355.6|11353.6|11354.3|11352.3|11355.9|11353.9|11353.9|11351.9|83
1655881510000|2022-06-22 07:05:10|11354|11352|11345.9|11343.9|11354|11352|11344.3|11342.3|381
1655881520000|2022-06-22 07:05:20|11345.4|11343.4|11345.8|11343.8|11345.9|11343.9|11343.4|11341.4|89
1655881530000|2022-06-22 07:05:30|11345.5|11343.5|11349.1|11347.1|11349.1|11347.1|11345.4|11343.4|53
1655881540000|2022-06-22 07:05:40|11348.8|11346.8|11347|11345|11349.3|11347.3|11346.9|11344.9|42
1655881550000|2022-06-22 07:05:50|11346.6|11344.6|11350|11348|11350|11348|11345.9|11343.9|54
1655881560000|2022-06-22 07:06:00|11350.1|11348.1|11343.3|11341.3|11350.1|11348.1|11342.9|11340.9|115
1655881570000|2022-06-22 07:06:10|11343.1|11341.1|11333.3|11331.3|11343.1|11341.1|11333|11331|204
1655881580000|2022-06-22 07:06:20|11333.6|11331.6|11329.3|11327.3|11334|11332|11329.3|11327.3|150
1655881590000|2022-06-22 07:06:30|11329.5|11327.5|11327.9|11325.9|11332.5|11330.5|11327.9|11325.9|146
1655881600000|2022-06-22 07:06:40|11327.5|11325.5|11312|11310|11327.5|11325.5|11308|11306|608
1655881610000|2022-06-22 07:06:50|11312.1|11310.1|11316.5|11314.5|11317|11315|11312.1|11310.1|143
1655881620000|2022-06-22 07:07:00|11316.4|11314.4|11313.9|11311.9|11318.4|11316.4|11313.1|11311.1|144
1655881630000|2022-06-22 07:07:10|11313.8|11311.8|11311|11309|11313.9|11311.9|11309.9|11307.9|123
1655881640000|2022-06-22 07:07:20|11311.1|11309.1|11313.5|11311.5|11316|11314|11310.1|11308.1|145
1655881650000|2022-06-22 07:07:30|11313.6|11311.6|11316|11314|11319.9|11317.9|11313.4|11311.4|142
1655881660000|2022-06-22 07:07:40|11316.1|11314.1|11319.3|11317.3|11319.9|11317.9|11316.1|11314.1|72
1655881670000|2022-06-22 07:07:50|11319.4|11317.4|11322|11320|11323.6|11321.6|11319.1|11317.1|99
1655881680000|2022-06-22 07:08:00|11322.1|11320.1|11324.5|11322.5|11324.9|11322.9|11318.6|11316.6|103
1655881690000|2022-06-22 07:08:10|11324.4|11322.4|11327.3|11325.3|11329.1|11327.1|11324.4|11322.4|131
1655881700000|2022-06-22 07:08:20|11327.5|11325.5|11331.8|11329.8|11331.8|11329.8|11326.1|11324.1|68
1655881710000|2022-06-22 07:08:30|11330.9|11328.9|11327|11325|11331.1|11329.1|11326|11324|62
1655881720000|2022-06-22 07:08:40|11327.6|11325.6|11328.1|11326.1|11328.5|11326.5|11325|11323|18
1655881730000|2022-06-22 07:08:50|11328|11326|11326.9|11324.9|11328.9|11326.9|11325.9|11323.9|30
1655881740000|2022-06-22 07:09:00|11327|11325|11325.4|11323.4|11327.6|11325.6|11325.1|11323.1|66
1655881750000|2022-06-22 07:09:10|11325.5|11323.5|11324|11322|11327.3|11325.3|11323.8|11321.8|38
1655881760000|2022-06-22 07:09:20|11323.9|11321.9|11322.3|11320.3|11323.9|11321.9|11319.1|11317.1|120
1655881770000|2022-06-22 07:09:30|11321.9|11319.9|11324.9|11322.9|11324.9|11322.9|11321.3|11319.3|41
1655881780000|2022-06-22 07:09:40|11324.5|11322.5|11324.6|11322.6|11325.8|11323.8|11323.8|11321.8|22
1655881790000|2022-06-22 07:09:50|11324.4|11322.4|11323.3|11321.3|11325.3|11323.3|11322.9|11320.9|24
1655881800000|2022-06-22 07:10:00|11323.4|11321.4|11322.4|11320.4|11325.4|11323.4|11319|11317|92
1655881810000|2022-06-22 07:10:10|11322.5|11320.5|11321.6|11319.6|11323.5|11321.5|11319.5|11317.5|80
1655881820000|2022-06-22 07:10:20|11321.8|11319.8|11318.3|11316.3|11322.3|11320.3|11318.1|11316.1|28
1655881830000|2022-06-22 07:10:30|11318|11316|11317|11315|11318.1|11316.1|11313.6|11311.6|184
1655881840000|2022-06-22 07:10:40|11317.1|11315.1|11317.1|11315.1|11319.1|11317.1|11316.3|11314.3|35
1655881850000|2022-06-22 07:10:50|11317|11315|11317.3|11315.3|11319|11317|11315.4|11313.4|77
1655881860000|2022-06-22 07:11:00|11317.4|11315.4|11316|11314|11319.4|11317.4|11315.4|11313.4|55
1655881870000|2022-06-22 07:11:10|11315.9|11313.9|11322.1|11320.1|11322.1|11320.1|11315.8|11313.8|64
1655881880000|2022-06-22 07:11:20|11322|11320|11322.9|11320.9|11326.5|11324.5|11321|11319|96
1655881890000|2022-06-22 07:11:30|11323.1|11321.1|11323.4|11321.4|11324.5|11322.5|11320|11318|54
1655881900000|2022-06-22 07:11:40|11323.3|11321.3|11325.4|11323.4|11326.3|11324.3|11323.1|11321.1|23
1655881910000|2022-06-22 07:11:50|11325.3|11323.3|11322.1|11320.1|11325.8|11323.8|11321.3|11319.3|53
1655881920000|2022-06-22 07:12:00|11322|11320|11323.9|11321.9|11324.4|11322.4|11321.3|11319.3|32
1655881930000|2022-06-22 07:12:10|11323.8|11321.8|11321.3|11319.3|11324|11322|11321.3|11319.3|36
1655881940000|2022-06-22 07:12:20|11321.4|11319.4|11320.4|11318.4|11322.6|11320.6|11319.3|11317.3|59
1655881950000|2022-06-22 07:12:30|11320.5|11318.5|11316.9|11314.9|11323.8|11321.8|11316.9|11314.9|67
1655881960000|2022-06-22 07:12:40|11316.8|11314.8|11313|11311|11317|11315|11312.4|11310.4|108
1655881970000|2022-06-22 07:12:50|11315.1|11313.1|11315|11313|11316.3|11314.3|11312.3|11310.3|156
1655881980000|2022-06-22 07:13:00|11315.4|11313.4|11313.5|11311.5|11320.3|11318.3|11313.1|11311.1|87
1655881990000|2022-06-22 07:13:10|11313.6|11311.6|11316.3|11314.3|11317.1|11315.1|11313|11311|66
1655882000000|2022-06-22 07:13:20|11316.1|11314.1|11323.8|11321.8|11324.8|11322.8|11316.1|11314.1|71
1655882010000|2022-06-22 07:13:30|11323.6|11321.6|11326.9|11324.9|11329|11327|11322.1|11320.1|94
1655882020000|2022-06-22 07:13:40|11326.8|11324.8|11323.8|11321.8|11327.1|11325.1|11322.4|11320.4|54
1655882030000|2022-06-22 07:13:50|11323.1|11321.1|11327.1|11325.1|11327.8|11325.8|11322.6|11320.6|45
1655882040000|2022-06-22 07:14:00|11327|11325|11329.5|11327.5|11330.4|11328.4|11326.4|11324.4|68
1655882050000|2022-06-22 07:14:10|11329.6|11327.6|11330.1|11328.1|11330.1|11328.1|11327.4|11325.4|58
1655882060000|2022-06-22 07:14:20|11330|11328|11328.9|11326.9|11331.4|11329.4|11328.3|11326.3|121
1655882070000|2022-06-22 07:14:30|11329|11327|11329.6|11327.6|11330.6|11328.6|11327.6|11325.6|58
1655882080000|2022-06-22 07:14:40|11329.5|11327.5|11328.9|11326.9|11329.9|11327.9|11328|11326|38
1655882090000|2022-06-22 07:14:50|11329.5|11327.5|11330.9|11328.9|11332|11330|11328.8|11326.8|67
1655882100000|2022-06-22 07:15:00|11330.8|11328.8|11334.1|11332.1|11334.1|11332.1|11329.9|11327.9|107
1655882110000|2022-06-22 07:15:10|11333.8|11331.8|11332.5|11330.5|11336.3|11334.3|11331.9|11329.9|83
1655882120000|2022-06-22 07:15:20|11332.8|11330.8|11330.1|11328.1|11333.8|11331.8|11328.9|11326.9|82
1655882130000|2022-06-22 07:15:30|11329.5|11327.5|11328.3|11326.3|11330|11328|11327.9|11325.9|38
1655882140000|2022-06-22 07:15:40|11328|11326|11329.8|11327.8|11332.6|11330.6|11327.9|11325.9|41
1655882150000|2022-06-22 07:15:50|11329|11327|11327.4|11325.4|11332.6|11330.6|11326.5|11324.5|140
1655882160000|2022-06-22 07:16:00|11326.5|11324.5|11324.1|11322.1|11329.6|11327.6|11324|11322|75
1655882170000|2022-06-22 07:16:10|11324.6|11322.6|11325.8|11323.8|11326.6|11324.6|11322.4|11320.4|94
1655882180000|2022-06-22 07:16:20|11325.9|11323.9|11329|11327|11329.1|11327.1|11323.3|11321.3|45
1655882190000|2022-06-22 07:16:30|11328.6|11326.6|11327.9|11325.9|11329.6|11327.6|11327.8|11325.8|29
1655882200000|2022-06-22 07:16:40|11328|11326|11326.3|11324.3|11328|11326|11325.9|11323.9|20
1655882210000|2022-06-22 07:16:50|11326.5|11324.5|11329.4|11327.4|11329.5|11327.5|11326|11324|45
1655882220000|2022-06-22 07:17:00|11329.1|11327.1|11327.8|11325.8|11329.6|11327.6|11327.4|11325.4|42
1655882230000|2022-06-22 07:17:10|11328|11326|11330.1|11328.1|11330.1|11328.1|11325|11323|64
1655882240000|2022-06-22 07:17:20|11330|11328|11330.8|11328.8|11332.8|11330.8|11329.6|11327.6|59
1655882250000|2022-06-22 07:17:30|11330.9|11328.9|11332.3|11330.3|11334|11332|11330.4|11328.4|45
1655882260000|2022-06-22 07:17:40|11332.4|11330.4|11338.9|11336.9|11338.9|11336.9|11332.1|11330.1|104
1655882270000|2022-06-22 07:17:50|11338.6|11336.6|11338.8|11336.8|11339.8|11337.8|11336.5|11334.5|52
1655882280000|2022-06-22 07:18:00|11338.9|11336.9|11338.6|11336.6|11339.3|11337.3|11336.6|11334.6|35
1655882290000|2022-06-22 07:18:10|11338.9|11336.9|11337.9|11335.9|11340|11338|11337.9|11335.9|28
1655882300000|2022-06-22 07:18:20|11338.1|11336.1|11339.5|11337.5|11339.6|11337.6|11337.5|11335.5|38
1655882310000|2022-06-22 07:18:30|11339.4|11337.4|11339.8|11337.8|11340|11338|11338.3|11336.3|17
1655882320000|2022-06-22 07:18:40|11339.9|11337.9|11339|11337|11341.4|11339.4|11339|11337|55
1655882330000|2022-06-22 07:18:50|11339.3|11337.3|11339.8|11337.8|11340.9|11338.9|11339|11337|18
1655882340000|2022-06-22 07:19:00|11339.6|11337.6|11336.8|11334.8|11341.4|11339.4|11336.4|11334.4|58
1655882350000|2022-06-22 07:19:10|11336.9|11334.9|11337.4|11335.4|11338.3|11336.3|11336.9|11334.9|21
1655882360000|2022-06-22 07:19:20|11336.5|11334.5|11335.6|11333.6|11336.9|11334.9|11335.6|11333.6|41
1655882370000|2022-06-22 07:19:30|11336.3|11334.3|11336|11334|11338|11336|11334.8|11332.8|37
1655882380000|2022-06-22 07:19:40|11336.1|11334.1|11330.5|11328.5|11336.3|11334.3|11329.8|11327.8|54
1655882390000|2022-06-22 07:19:50|11330.1|11328.1|11327|11325|11331|11329|11326.5|11324.5|58
1655882400000|2022-06-22 07:20:00|11326.6|11324.6|11321.8|11319.8|11326.6|11324.6|11318.6|11316.6|130
1655882410000|2022-06-22 07:20:10|11322.1|11320.1|11323.6|11321.6|11325.8|11323.8|11320.8|11318.8|68
1655882420000|2022-06-22 07:20:20|11323.8|11321.8|11322|11320|11325.8|11323.8|11321.6|11319.6|34
1655882430000|2022-06-22 07:20:30|11322.5|11320.5|11318.4|11316.4|11323.1|11321.1|11318.3|11316.3|143
1655882440000|2022-06-22 07:20:40|11318.5|11316.5|11318.4|11316.4|11320|11318|11317.1|11315.1|31
1655882450000|2022-06-22 07:20:50|11318.3|11316.3|11315|11313|11318.3|11316.3|11315|11313|63
1655882460000|2022-06-22 07:21:00|11315.1|11313.1|11314.8|11312.8|11316|11314|11311.4|11309.4|128
1655882470000|2022-06-22 07:21:10|11314.6|11312.6|11312.6|11310.6|11314.6|11312.6|11310.9|11308.9|90
1655882480000|2022-06-22 07:21:20|11312.5|11310.5|11312.4|11310.4|11314.4|11312.4|11311.9|11309.9|51
1655882490000|2022-06-22 07:21:30|11312.5|11310.5|11310.4|11308.4|11312.5|11310.5|11310.3|11308.3|51
1655882500000|2022-06-22 07:21:40|11310.3|11308.3|11311.4|11309.4|11311.6|11309.6|11309.4|11307.4|82
1655882510000|2022-06-22 07:21:50|11311.1|11309.1|11308.5|11306.5|11311.3|11309.3|11308.5|11306.5|47
1655882520000|2022-06-22 07:22:00|11308.8|11306.8|11301.9|11299.9|11309.4|11307.4|11301.9|11299.9|161
1655882530000|2022-06-22 07:22:10|11302|11300|11303.5|11301.5|11303.5|11301.5|11300.4|11298.4|114
1655882540000|2022-06-22 07:22:20|11304.5|11302.5|11303.4|11301.4|11308.3|11306.3|11303.1|11301.1|153
1655882550000|2022-06-22 07:22:30|11303.9|11301.9|11301.8|11299.8|11306.8|11304.8|11301.1|11299.1|43
1655882560000|2022-06-22 07:22:40|11301.5|11299.5|11303.9|11301.9|11305.1|11303.1|11301.4|11299.4|40
1655882570000|2022-06-22 07:22:50|11303.8|11301.8|11303.3|11301.3|11304.6|11302.6|11302.3|11300.3|49
1655882580000|2022-06-22 07:23:00|11303.1|11301.1|11306.4|11304.4|11311.5|11309.5|11303.1|11301.1|100
1655882590000|2022-06-22 07:23:10|11306.3|11304.3|11300.4|11298.4|11306.4|11304.4|11299.4|11297.4|112
1655882600000|2022-06-22 07:23:20|11300.8|11298.8|11304.8|11302.8|11304.8|11302.8|11300.8|11298.8|58
1655882610000|2022-06-22 07:23:30|11304.6|11302.6|11303.1|11301.1|11306.5|11304.5|11302.9|11300.9|55
1655882620000|2022-06-22 07:23:40|11303|11301|11302.5|11300.5|11303.5|11301.5|11300.3|11298.3|36
1655882630000|2022-06-22 07:23:50|11301.5|11299.5|11303|11301|11303.4|11301.4|11301.5|11299.5|20
1655882640000|2022-06-22 07:24:00|11302.5|11300.5|11304.5|11302.5|11304.9|11302.9|11301.8|11299.8|60
1655882650000|2022-06-22 07:24:10|11304.3|11302.3|11303.3|11301.3|11304.8|11302.8|11302.1|11300.1|61
1655882660000|2022-06-22 07:24:20|11303.4|11301.4|11304.8|11302.8|11305|11303|11301.9|11299.9|40
1655882670000|2022-06-22 07:24:30|11304.9|11302.9|11305.3|11303.3|11305.8|11303.8|11303.9|11301.9|31
1655882680000|2022-06-22 07:24:40|11305.4|11303.4|11310.3|11308.3|11310.4|11308.4|11305.3|11303.3|81
1655882690000|2022-06-22 07:24:50|11309.9|11307.9|11312.1|11310.1|11312.4|11310.4|11309.9|11307.9|63
1655882700000|2022-06-22 07:25:00|11312.3|11310.3|11309|11307|11312.9|11310.9|11308.6|11306.6|24
1655882710000|2022-06-22 07:25:10|11308.9|11306.9|11313.9|11311.9|11314.5|11312.5|11308.8|11306.8|78
1655882720000|2022-06-22 07:25:20|11313.8|11311.8|11317.1|11315.1|11318.5|11316.5|11313.8|11311.8|98
1655882730000|2022-06-22 07:25:30|11318|11316|11318.4|11316.4|11318.9|11316.9|11316.9|11314.9|36
1655882740000|2022-06-22 07:25:40|11319.4|11317.4|11319.5|11317.5|11322.6|11320.6|11318.8|11316.8|63
1655882750000|2022-06-22 07:25:50|11319.4|11317.4|11321|11319|11323.1|11321.1|11319.4|11317.4|48
1655882760000|2022-06-22 07:26:00|11320.9|11318.9|11322.6|11320.6|11323.8|11321.8|11319.9|11317.9|46
1655882770000|2022-06-22 07:26:10|11322.5|11320.5|11319.4|11317.4|11322.8|11320.8|11319.3|11317.3|22
1655882780000|2022-06-22 07:26:20|11319.9|11317.9|11317.9|11315.9|11320.3|11318.3|11314.9|11312.9|78
1655882790000|2022-06-22 07:26:30|11317.8|11315.8|11316.6|11314.6|11318.8|11316.8|11316.6|11314.6|28
1655882800000|2022-06-22 07:26:40|11316.8|11314.8|11316.3|11314.3|11319.3|11317.3|11315.8|11313.8|27
1655882810000|2022-06-22 07:26:50|11316.4|11314.4|11313.4|11311.4|11317.5|11315.5|11312.9|11310.9|55
1655882820000|2022-06-22 07:27:00|11313|11311|11317.5|11315.5|11318.5|11316.5|11313|11311|29
1655882830000|2022-06-22 07:27:10|11316|11314|11315|11313|11316.8|11314.8|11313.6|11311.6|48
1655882840000|2022-06-22 07:27:20|11314.9|11312.9|11313.1|11311.1|11315.6|11313.6|11312.1|11310.1|29
1655882850000|2022-06-22 07:27:30|11313|11311|11315.1|11313.1|11317.1|11315.1|11312.9|11310.9|39
1655882860000|2022-06-22 07:27:40|11315.8|11313.8|11314.6|11312.6|11316.6|11314.6|11313.6|11311.6|18
1655882870000|2022-06-22 07:27:50|11314.9|11312.9|11314.3|11312.3|11315.1|11313.1|11312.3|11310.3|24
1655882880000|2022-06-22 07:28:00|11314.1|11312.1|11314|11312|11317|11315|11313.1|11311.1|45
1655882890000|2022-06-22 07:28:10|11313.9|11311.9|11315.4|11313.4|11318.4|11316.4|11313.9|11311.9|37
1655882900000|2022-06-22 07:28:20|11315.5|11313.5|11317.6|11315.6|11318|11316|11315.3|11313.3|8
1655882910000|2022-06-22 07:28:30|11317.8|11315.8|11317.6|11315.6|11318.6|11316.6|11316.6|11314.6|11
1655882920000|2022-06-22 07:28:40|11317.8|11315.8|11318.5|11316.5|11319.9|11317.9|11317.5|11315.5|41
1655882930000|2022-06-22 07:28:50|11318.6|11316.6|11316.5|11314.5|11320.4|11318.4|11316.3|11314.3|36
1655882940000|2022-06-22 07:29:00|11316.6|11314.6|11315.8|11313.8|11319.1|11317.1|11315.3|11313.3|54
1655882950000|2022-06-22 07:29:10|11315.6|11313.6|11318.4|11316.4|11318.4|11316.4|11315.5|11313.5|22
1655882960000|2022-06-22 07:29:20|11318.3|11316.3|11320.8|11318.8|11320.8|11318.8|11317.9|11315.9|11
1655882970000|2022-06-22 07:29:30|11320.6|11318.6|11320.9|11318.9|11322.3|11320.3|11319.6|11317.6|31
1655882980000|2022-06-22 07:29:40|11320.8|11318.8|11319.1|11317.1|11321.5|11319.5|11318|11316|28
1655882990000|2022-06-22 07:29:50|11319.3|11317.3|11318|11316|11319.3|11317.3|11316.1|11314.1|18
1655883000000|2022-06-22 07:30:00|11318.3|11316.3|11316|11314|11319|11317|11314.4|11312.4|95
1655883010000|2022-06-22 07:30:10|11316.1|11314.1|11316.1|11314.1|11317.1|11315.1|11314.4|11312.4|24
1655883020000|2022-06-22 07:30:20|11315.9|11313.9|11314.6|11312.6|11316.5|11314.5|11313.8|11311.8|15
1655883030000|2022-06-22 07:30:30|11314.3|11312.3|11313.4|11311.4|11314.6|11312.6|11312.3|11310.3|30
1655883040000|2022-06-22 07:30:40|11313.5|11311.5|11314.9|11312.9|11316.4|11314.4|11313.4|11311.4|32
1655883050000|2022-06-22 07:30:50|11314.8|11312.8|11314.4|11312.4|11315.5|11313.5|11312.6|11310.6|37
1655883060000|2022-06-22 07:31:00|11314.3|11312.3|11320|11318|11320.1|11318.1|11313.6|11311.6|30
1655883070000|2022-06-22 07:31:10|11320.4|11318.4|11325.8|11323.8|11327|11325|11320.4|11318.4|80
1655883080000|2022-06-22 07:31:20|11325.9|11323.9|11328.8|11326.8|11330|11328|11325.9|11323.9|76
1655883090000|2022-06-22 07:31:30|11328.9|11326.9|11331.6|11329.6|11331.6|11329.6|11327.8|11325.8|28
1655883100000|2022-06-22 07:31:40|11331.3|11329.3|11332.6|11330.6|11333.4|11331.4|11331|11329|84
1655883110000|2022-06-22 07:31:50|11332.8|11330.8|11335.1|11333.1|11336.3|11334.3|11332.8|11330.8|54
1655883120000|2022-06-22 07:32:00|11334.5|11332.5|11337.9|11335.9|11338|11336|11334.5|11332.5|82
1655883130000|2022-06-22 07:32:10|11338|11336|11340.5|11338.5|11340.5|11338.5|11336.6|11334.6|73
1655883140000|2022-06-22 07:32:20|11340.3|11338.3|11342|11340|11343.1|11341.1|11340|11338|92
1655883150000|2022-06-22 07:32:30|11342.4|11340.4|11345.1|11343.1|11348.1|11346.1|11342.4|11340.4|98
1655883160000|2022-06-22 07:32:40|11345|11343|11343.6|11341.6|11346.9|11344.9|11343.3|11341.3|45
1655883170000|2022-06-22 07:32:50|11343.5|11341.5|11343.8|11341.8|11347|11345|11343|11341|48
1655883180000|2022-06-22 07:33:00|11343.4|11341.4|11345|11343|11345.5|11343.5|11342.5|11340.5|44
1655883190000|2022-06-22 07:33:10|11344.6|11342.6|11341.6|11339.6|11345.5|11343.5|11340.4|11338.4|56
1655883200000|2022-06-22 07:33:20|11341.5|11339.5|11338.9|11336.9|11342.6|11340.6|11338.9|11336.9|40
1655883210000|2022-06-22 07:33:30|11339|11337|11339.9|11337.9|11340.8|11338.8|11336.8|11334.8|53
1655883220000|2022-06-22 07:33:40|11340.1|11338.1|11339.8|11337.8|11341.1|11339.1|11338.5|11336.5|43
1655883230000|2022-06-22 07:33:50|11339.9|11337.9|11338|11336|11340.3|11338.3|11337.8|11335.8|25
1655883240000|2022-06-22 07:34:00|11338.1|11336.1|11345.8|11343.8|11347|11345|11338.1|11336.1|63
1655883250000|2022-06-22 07:34:10|11345.9|11343.9|11345.1|11343.1|11347.4|11345.4|11344.4|11342.4|30
1655883260000|2022-06-22 07:34:20|11344.9|11342.9|11342.8|11340.8|11346.9|11344.9|11342.8|11340.8|49
1655883270000|2022-06-22 07:34:30|11342.9|11340.9|11341.5|11339.5|11343.4|11341.4|11340.8|11338.8|28
1655883280000|2022-06-22 07:34:40|11342.6|11340.6|11344.6|11342.6|11344.6|11342.6|11342.6|11340.6|18
1655883290000|2022-06-22 07:34:50|11344.8|11342.8|11341.9|11339.9|11345|11343|11341.9|11339.9|30
1655883300000|2022-06-22 07:35:00|11342|11340|11340.1|11338.1|11344.5|11342.5|11340.1|11338.1|64
1655883310000|2022-06-22 07:35:10|11340|11338|11339.8|11337.8|11341.3|11339.3|11339.1|11337.1|20
1655883320000|2022-06-22 07:35:20|11339.6|11337.6|11340.1|11338.1|11343|11341|11338.5|11336.5|34
1655883330000|2022-06-22 07:35:30|11340.3|11338.3|11339|11337|11341.8|11339.8|11338.8|11336.8|8
1655883340000|2022-06-22 07:35:40|11339.4|11337.4|11340.8|11338.8|11342|11340|11339.4|11337.4|12
1655883350000|2022-06-22 07:35:50|11340.6|11338.6|11342.1|11340.1|11342.1|11340.1|11339|11337|29
1655883360000|2022-06-22 07:36:00|11342.3|11340.3|11340.9|11338.9|11343.4|11341.4|11340.3|11338.3|7
1655883370000|2022-06-22 07:36:10|11341.1|11339.1|11340|11338|11342.8|11340.8|11340|11338|12
1655883380000|2022-06-22 07:36:20|11340.1|11338.1|11339.1|11337.1|11340.8|11338.8|11338.4|11336.4|24
1655883390000|2022-06-22 07:36:30|11339|11337|11339.6|11337.6|11340.4|11338.4|11338.6|11336.6|5
1655883400000|2022-06-22 07:36:40|11339.5|11337.5|11335.6|11333.6|11340.4|11338.4|11335.6|11333.6|26
1655883410000|2022-06-22 07:36:50|11335.1|11333.1|11335|11333|11336.3|11334.3|11333.4|11331.4|36
1655883420000|2022-06-22 07:37:00|11334.8|11332.8|11334.4|11332.4|11336.4|11334.4|11333.6|11331.6|25
1655883430000|2022-06-22 07:37:10|11334.5|11332.5|11333.8|11331.8|11334.5|11332.5|11332.6|11330.6|29
1655883440000|2022-06-22 07:37:20|11333.6|11331.6|11332.8|11330.8|11334.4|11332.4|11332.4|11330.4|34
1655883450000|2022-06-22 07:37:30|11331.9|11329.9|11329.6|11327.6|11332.8|11330.8|11328.8|11326.8|61
1655883460000|2022-06-22 07:37:40|11329.5|11327.5|11330.1|11328.1|11332|11330|11328.6|11326.6|38
1655883470000|2022-06-22 07:37:50|11330|11328|11332.5|11330.5|11332.5|11330.5|11329.6|11327.6|14
1655883480000|2022-06-22 07:38:00|11332.1|11330.1|11330.4|11328.4|11333.3|11331.3|11329.8|11327.8|14
1655883490000|2022-06-22 07:38:10|11330.6|11328.6|11332|11330|11332.9|11330.9|11330.4|11328.4|16
1655883500000|2022-06-22 07:38:20|11332.3|11330.3|11335.4|11333.4|11335.6|11333.6|11332|11330|21
1655883510000|2022-06-22 07:38:30|11335.5|11333.5|11336|11334|11337.1|11335.1|11333.9|11331.9|30
1655883520000|2022-06-22 07:38:40|11336.1|11334.1|11336.5|11334.5|11337.4|11335.4|11335.6|11333.6|16
1655883530000|2022-06-22 07:38:50|11335.9|11333.9|11337.5|11335.5|11337.9|11335.9|11335.9|11333.9|30
1655883540000|2022-06-22 07:39:00|11337.4|11335.4|11336.8|11334.8|11338|11336|11335.3|11333.3|16
1655883550000|2022-06-22 07:39:10|11336.9|11334.9|11336.9|11334.9|11337.9|11335.9|11336.4|11334.4|18
1655883560000|2022-06-22 07:39:20|11336.8|11334.8|11336.5|11334.5|11337.9|11335.9|11336.4|11334.4|15
1655883570000|2022-06-22 07:39:30|11336.6|11334.6|11337.6|11335.6|11337.6|11335.6|11336.4|11334.4|3
1655883580000|2022-06-22 07:39:40|11337.5|11335.5|11336.4|11334.4|11337.5|11335.5|11334|11332|34
1655883590000|2022-06-22 07:39:50|11336.3|11334.3|11334.1|11332.1|11336.4|11334.4|11334|11332|14
1655883600000|2022-06-22 07:40:00|11334|11332|11337.3|11335.3|11339.8|11337.8|11334|11332|42
1655883610000|2022-06-22 07:40:10|11337.4|11335.4|11338.8|11336.8|11338.8|11336.8|11336.4|11334.4|12
1655883620000|2022-06-22 07:40:20|11338.6|11336.6|11336.4|11334.4|11338.6|11336.6|11336.4|11334.4|17
1655883630000|2022-06-22 07:40:30|11336|11334|11335|11333|11336|11334|11334.6|11332.6|9
1655883640000|2022-06-22 07:40:40|11334.9|11332.9|11336.4|11334.4|11337.3|11335.3|11334.3|11332.3|17
1655883650000|2022-06-22 07:40:50|11336.3|11334.3|11336.4|11334.4|11338.3|11336.3|11335.9|11333.9|8
1655883660000|2022-06-22 07:41:00|11336.3|11334.3|11337|11335|11338.1|11336.1|11335.3|11333.3|18
1655883670000|2022-06-22 07:41:10|11336.9|11334.9|11334.1|11332.1|11337.9|11335.9|11333.6|11331.6|39
1655883680000|2022-06-22 07:41:20|11335.1|11333.1|11328.1|11326.1|11335.4|11333.4|11328.1|11326.1|60
1655883690000|2022-06-22 07:41:30|11327.9|11325.9|11325.3|11323.3|11328|11326|11325.1|11323.1|89
1655883700000|2022-06-22 07:41:40|11325|11323|11328|11326|11328.5|11326.5|11325|11323|23
1655883710000|2022-06-22 07:41:50|11327.5|11325.5|11329.5|11327.5|11329.5|11327.5|11327.4|11325.4|19
1655883720000|2022-06-22 07:42:00|11328.9|11326.9|11331.4|11329.4|11331.6|11329.6|11327.3|11325.3|43
1655883730000|2022-06-22 07:42:10|11331.3|11329.3|11331.6|11329.6|11332.1|11330.1|11330|11328|15
1655883740000|2022-06-22 07:42:20|11331.5|11329.5|11332.8|11330.8|11332.9|11330.9|11330.4|11328.4|11
1655883750000|2022-06-22 07:42:30|11332.9|11330.9|11333.4|11331.4|11334.8|11332.8|11332.5|11330.5|13
1655883760000|2022-06-22 07:42:40|11333.3|11331.3|11337.4|11335.4|11337.4|11335.4|11333.3|11331.3|10
1655883770000|2022-06-22 07:42:50|11337.5|11335.5|11335.9|11333.9|11337.5|11335.5|11334|11332|11
1655883780000|2022-06-22 07:43:00|11336.6|11334.6|11333.6|11331.6|11337.1|11335.1|11333.6|11331.6|22
1655883790000|2022-06-22 07:43:10|11333.8|11331.8|11331.3|11329.3|11333.8|11331.8|11331.1|11329.1|15
1655883800000|2022-06-22 07:43:20|11331.4|11329.4|11329.5|11327.5|11332.1|11330.1|11329.5|11327.5|14
1655883810000|2022-06-22 07:43:30|11329|11327|11328.6|11326.6|11329.5|11327.5|11328.5|11326.5|10
1655883820000|2022-06-22 07:43:40|11328.9|11326.9|11327.6|11325.6|11329.3|11327.3|11326.4|11324.4|28
1655883830000|2022-06-22 07:43:50|11327.8|11325.8|11325.3|11323.3|11329|11327|11325.1|11323.1|13
1655883840000|2022-06-22 07:44:00|11324.3|11322.3|11325.9|11323.9|11326|11324|11323.3|11321.3|43
1655883850000|2022-06-22 07:44:10|11326|11324|11321.1|11319.1|11326.1|11324.1|11321.1|11319.1|47
1655883860000|2022-06-22 07:44:20|11321.3|11319.3|11321.4|11319.4|11323.5|11321.5|11321.3|11319.3|24
1655883870000|2022-06-22 07:44:30|11321.3|11319.3|11321.6|11319.6|11322.9|11320.9|11320.6|11318.6|15
1655883880000|2022-06-22 07:44:40|11321.5|11319.5|11322|11320|11322|11320|11321|11319|11
1655883890000|2022-06-22 07:44:50|11321.9|11319.9|11320.1|11318.1|11322|11320|11319.9|11317.9|20
1655883900000|2022-06-22 07:45:00|11320.3|11318.3|11323.9|11321.9|11323.9|11321.9|11319|11317|41
1655883910000|2022-06-22 07:45:10|11323.5|11321.5|11319.3|11317.3|11324.6|11322.6|11319|11317|51
1655883920000|2022-06-22 07:45:20|11319.4|11317.4|11318|11316|11320.4|11318.4|11318|11316|27
1655883930000|2022-06-22 07:45:30|11317.6|11315.6|11317|11315|11318|11316|11316|11314|43
1655883940000|2022-06-22 07:45:40|11316.9|11314.9|11318.3|11316.3|11319.1|11317.1|11316.3|11314.3|58
1655883950000|2022-06-22 07:45:50|11318.6|11316.6|11318.6|11316.6|11319.4|11317.4|11317.9|11315.9|11
1655883960000|2022-06-22 07:46:00|11318.5|11316.5|11323|11321|11324.1|11322.1|11318.5|11316.5|50
1655883970000|2022-06-22 07:46:10|11322.8|11320.8|11322.4|11320.4|11324.4|11322.4|11322.1|11320.1|34
1655883980000|2022-06-22 07:46:20|11322.5|11320.5|11321|11319|11322.9|11320.9|11321|11319|10
1655883990000|2022-06-22 07:46:30|11322.1|11320.1|11321.5|11319.5|11324.3|11322.3|11321.1|11319.1|22
1655884000000|2022-06-22 07:46:40|11321.6|11319.6|11320.8|11318.8|11322.3|11320.3|11320|11318|9
1655884010000|2022-06-22 07:46:50|11321|11319|11316.5|11314.5|11321|11319|11316.3|11314.3|24
1655884020000|2022-06-22 07:47:00|11316.4|11314.4|11309.8|11307.8|11317.1|11315.1|11309.5|11307.5|106
1655884030000|2022-06-22 07:47:10|11309.5|11307.5|11308.6|11306.6|11310.5|11308.5|11308.3|11306.3|54
1655884040000|2022-06-22 07:47:20|11309.1|11307.1|11311.3|11309.3|11313|11311|11309.1|11307.1|116
1655884050000|2022-06-22 07:47:30|11311|11309|11308.6|11306.6|11311.1|11309.1|11308.1|11306.1|28
1655884060000|2022-06-22 07:47:40|11308.5|11306.5|11301.5|11299.5|11308.5|11306.5|11301.4|11299.4|130
1655884070000|2022-06-22 07:47:50|11301.4|11299.4|11303.3|11301.3|11305.1|11303.1|11301.4|11299.4|48
1655884080000|2022-06-22 07:48:00|11303.4|11301.4|11302.1|11300.1|11306|11304|11301.5|11299.5|67
1655884090000|2022-06-22 07:48:10|11302|11300|11305.6|11303.6|11305.6|11303.6|11302|11300|24
1655884100000|2022-06-22 07:48:20|11306.3|11304.3|11308|11306|11308|11306|11306.3|11304.3|20
1655884110000|2022-06-22 07:48:30|11307.6|11305.6|11309.5|11307.5|11309.5|11307.5|11306|11304|41
1655884120000|2022-06-22 07:48:40|11309.4|11307.4|11308.6|11306.6|11310.4|11308.4|11308.3|11306.3|34
1655884130000|2022-06-22 07:48:50|11308|11306|11307.4|11305.4|11309.8|11307.8|11307.4|11305.4|31
1655884140000|2022-06-22 07:49:00|11307.5|11305.5|11308.6|11306.6|11309.8|11307.8|11306.8|11304.8|23
1655884150000|2022-06-22 07:49:10|11308.5|11306.5|11309|11307|11310|11308|11308.5|11306.5|20
1655884160000|2022-06-22 07:49:20|11308.9|11306.9|11307.6|11305.6|11309.9|11307.9|11307.6|11305.6|15
1655884170000|2022-06-22 07:49:30|11307.1|11305.1|11307.8|11305.8|11308|11306|11306.8|11304.8|15
1655884180000|2022-06-22 07:49:40|11307|11305|11310.5|11308.5|11310.5|11308.5|11306.8|11304.8|17
1655884190000|2022-06-22 07:49:50|11310.6|11308.6|11311.6|11309.6|11311.6|11309.6|11310|11308|22
1655884200000|2022-06-22 07:50:00|11311.9|11309.9|11312.8|11310.8|11313.5|11311.5|11311.9|11309.9|18
1655884210000|2022-06-22 07:50:10|11312.9|11310.9|11313.1|11311.1|11313.1|11311.1|11310|11308|23
1655884220000|2022-06-22 07:50:20|11313|11311|11314.5|11312.5|11315.5|11313.5|11313|11311|41
1655884230000|2022-06-22 07:50:30|11314.8|11312.8|11318.4|11316.4|11320.5|11318.5|11314.8|11312.8|57
1655884240000|2022-06-22 07:50:40|11318.3|11316.3|11318.9|11316.9|11319.9|11317.9|11318.3|11316.3|16
1655884250000|2022-06-22 07:50:50|11318.5|11316.5|11318|11316|11319.4|11317.4|11317.9|11315.9|15
1655884260000|2022-06-22 07:51:00|11317.9|11315.9|11318.6|11316.6|11319.3|11317.3|11317.9|11315.9|35
1655884270000|2022-06-22 07:51:10|11319.1|11317.1|11318|11316|11319.6|11317.6|11317.8|11315.8|21
1655884280000|2022-06-22 07:51:20|11317.9|11315.9|11317.6|11315.6|11318.1|11316.1|11317.5|11315.5|25
1655884290000|2022-06-22 07:51:30|11317.9|11315.9|11317.8|11315.8|11320|11318|11317.5|11315.5|24
1655884300000|2022-06-22 07:51:40|11317.6|11315.6|11318|11316|11319.1|11317.1|11317.1|11315.1|15
1655884310000|2022-06-22 07:51:50|11317.9|11315.9|11315|11313|11318.1|11316.1|11315|11313|47
1655884320000|2022-06-22 07:52:00|11315.1|11313.1|11308.9|11306.9|11315.1|11313.1|11308.9|11306.9|39
1655884330000|2022-06-22 07:52:10|11308.8|11306.8|11306.6|11304.6|11309.3|11307.3|11306|11304|44
1655884340000|2022-06-22 07:52:20|11306.4|11304.4|11304.1|11302.1|11307.4|11305.4|11303.4|11301.4|102
1655884350000|2022-06-22 07:52:30|11303.9|11301.9|11305.1|11303.1|11305.1|11303.1|11303.6|11301.6|25
1655884360000|2022-06-22 07:52:40|11305|11303|11306.4|11304.4|11306.4|11304.4|11304.8|11302.8|11
1655884370000|2022-06-22 07:52:50|11306.6|11304.6|11306.4|11304.4|11307.4|11305.4|11305.6|11303.6|17
1655884380000|2022-06-22 07:53:00|11306.9|11304.9|11306.6|11304.6|11309.6|11307.6|11306.6|11304.6|40
1655884390000|2022-06-22 07:53:10|11306.5|11304.5|11304.4|11302.4|11306.5|11304.5|11304.4|11302.4|17
1655884400000|2022-06-22 07:53:20|11304.6|11302.6|11307.1|11305.1|11307.3|11305.3|11304.6|11302.6|7
1655884410000|2022-06-22 07:53:30|11308.1|11306.1|11309.4|11307.4|11310|11308|11307.9|11305.9|10
1655884420000|2022-06-22 07:53:40|11309|11307|11309.1|11307.1|11309.9|11307.9|11308.6|11306.6|16
1655884430000|2022-06-22 07:53:50|11309.4|11307.4|11310.1|11308.1|11310.5|11308.5|11308.9|11306.9|9
1655884440000|2022-06-22 07:54:00|11309|11307|11305.9|11303.9|11309.5|11307.5|11305.9|11303.9|18
1655884450000|2022-06-22 07:54:10|11305.8|11303.8|11308.9|11306.9|11308.9|11306.9|11304.5|11302.5|23
1655884460000|2022-06-22 07:54:20|11309.1|11307.1|11309.4|11307.4|11310.6|11308.6|11308.6|11306.6|19
1655884470000|2022-06-22 07:54:30|11309.9|11307.9|11311.5|11309.5|11311.5|11309.5|11308.9|11306.9|9
1655884480000|2022-06-22 07:54:40|11311.4|11309.4|11307.9|11305.9|11311.6|11309.6|11307.6|11305.6|27
1655884490000|2022-06-22 07:54:50|11307.8|11305.8|11306|11304|11307.8|11305.8|11305|11303|10
1655884500000|2022-06-22 07:55:00|11305.6|11303.6|11301.1|11299.1|11306.9|11304.9|11300.9|11298.9|103
1655884510000|2022-06-22 07:55:10|11301.6|11299.6|11304.4|11302.4|11305.5|11303.5|11301.6|11299.6|24
1655884520000|2022-06-22 07:55:20|11304.5|11302.5|11302.4|11300.4|11304.5|11302.5|11301.8|11299.8|13
1655884530000|2022-06-22 07:55:30|11302.6|11300.6|11303.1|11301.1|11305|11303|11301.8|11299.8|27
1655884540000|2022-06-22 07:55:40|11303|11301|11302.5|11300.5|11303|11301|11300|11298|34
1655884550000|2022-06-22 07:55:50|11303.3|11301.3|11303.4|11301.4|11304.1|11302.1|11302.8|11300.8|9
1655884560000|2022-06-22 07:56:00|11303.5|11301.5|11306.1|11304.1|11306.1|11304.1|11302.9|11300.9|30
1655884570000|2022-06-22 07:56:10|11306.5|11304.5|11311.1|11309.1|11312|11310|11305.6|11303.6|83
1655884580000|2022-06-22 07:56:20|11311.5|11309.5|11310.8|11308.8|11311.6|11309.6|11310.6|11308.6|24
1655884590000|2022-06-22 07:56:30|11311|11309|11307.6|11305.6|11311.3|11309.3|11306.6|11304.6|17
1655884600000|2022-06-22 07:56:40|11308|11306|11306.6|11304.6|11309.9|11307.9|11306.6|11304.6|9
1655884610000|2022-06-22 07:56:50|11306.8|11304.8|11304.1|11302.1|11307.1|11305.1|11303.1|11301.1|24
1655884620000|2022-06-22 07:57:00|11304.9|11302.9|11305.9|11303.9|11306.5|11304.5|11304.4|11302.4|24
1655884630000|2022-06-22 07:57:10|11306|11304|11308.9|11306.9|11309|11307|11305.4|11303.4|27
1655884640000|2022-06-22 07:57:20|11308.8|11306.8|11309.1|11307.1|11309.6|11307.6|11308.1|11306.1|8
1655884650000|2022-06-22 07:57:30|11309|11307|11308.6|11306.6|11310.5|11308.5|11308.4|11306.4|14
1655884660000|2022-06-22 07:57:40|11308.8|11306.8|11309.8|11307.8|11311.1|11309.1|11308.8|11306.8|22
1655884670000|2022-06-22 07:57:50|11309.1|11307.1|11310.6|11308.6|11311|11309|11308.4|11306.4|22
1655884680000|2022-06-22 07:58:00|11310.5|11308.5|11311.9|11309.9|11312.4|11310.4|11310.1|11308.1|14
1655884690000|2022-06-22 07:58:10|11311.8|11309.8|11313.6|11311.6|11314.1|11312.1|11311.5|11309.5|23
1655884700000|2022-06-22 07:58:20|11313.8|11311.8|11313.1|11311.1|11314.6|11312.6|11313|11311|29
1655884710000|2022-06-22 07:58:30|11313.3|11311.3|11312.5|11310.5|11314|11312|11312.5|11310.5|31
1655884720000|2022-06-22 07:58:40|11312.6|11310.6|11312|11310|11313.9|11311.9|11311.6|11309.6|28
1655884730000|2022-06-22 07:58:50|11312.1|11310.1|11312.6|11310.6|11312.8|11310.8|11311.4|11309.4|7
1655884740000|2022-06-22 07:59:00|11312.3|11310.3|11313.4|11311.4|11313.5|11311.5|11311.8|11309.8|6
1655884750000|2022-06-22 07:59:10|11313.5|11311.5|11313.9|11311.9|11314.6|11312.6|11312|11310|33
1655884760000|2022-06-22 07:59:20|11313.8|11311.8|11312.9|11310.9|11314.3|11312.3|11312.3|11310.3|17
1655884770000|2022-06-22 07:59:30|11312|11310|11310.4|11308.4|11312.9|11310.9|11309.1|11307.1|18
1655884780000|2022-06-22 07:59:40|11310.5|11308.5|11310.9|11308.9|11311.8|11309.8|11310|11308|6
1655884790000|2022-06-22 07:59:50|11310.8|11308.8|11307|11305|11310.8|11308.8|11306.9|11304.9|28
1655884800000|2022-06-22 08:00:00|11307.1|11305.1|11307|11305|11307.4|11305.4|11302.9|11300.9|155
1655884810000|2022-06-22 08:00:10|11308.3|11306.3|11313.3|11311.3|11313.4|11311.4|11308.1|11306.1|79
1655884820000|2022-06-22 08:00:20|11314|11312|11311.3|11309.3|11314.3|11312.3|11310.8|11308.8|16
1655884830000|2022-06-22 08:00:30|11311.5|11309.5|11311.4|11309.4|11312.1|11310.1|11310.6|11308.6|13
1655884840000|2022-06-22 08:00:40|11311.3|11309.3|11312.5|11310.5|11313|11311|11310.9|11308.9|24
1655884850000|2022-06-22 08:00:50|11312.1|11310.1|11313.5|11311.5|11314.4|11312.4|11312.1|11310.1|37
1655884860000|2022-06-22 08:01:00|11313.6|11311.6|11312.1|11310.1|11314.3|11312.3|11311.3|11309.3|42
1655884870000|2022-06-22 08:01:10|11312|11310|11318.9|11316.9|11318.9|11316.9|11311.9|11309.9|63
1655884880000|2022-06-22 08:01:20|11320|11318|11314|11312|11320.8|11318.8|11313.5|11311.5|94
1655884890000|2022-06-22 08:01:30|11313.9|11311.9|11311.9|11309.9|11314.3|11312.3|11310.8|11308.8|86
1655884900000|2022-06-22 08:01:40|11312.1|11310.1|11309.1|11307.1|11312.1|11310.1|11309.1|11307.1|82
1655884910000|2022-06-22 08:01:50|11309.4|11307.4|11307.5|11305.5|11310.6|11308.6|11307.1|11305.1|40
1655884920000|2022-06-22 08:02:00|11307.4|11305.4|11307.4|11305.4|11307.4|11305.4|11305.9|11303.9|36
1655884930000|2022-06-22 08:02:10|11306.8|11304.8|11302.5|11300.5|11307|11305|11301.5|11299.5|113
1655884940000|2022-06-22 08:02:20|11301.5|11299.5|11303.5|11301.5|11304.5|11302.5|11301.3|11299.3|51
1655884950000|2022-06-22 08:02:30|11303.4|11301.4|11303|11301|11304|11302|11301.5|11299.5|45
1655884960000|2022-06-22 08:02:40|11302.9|11300.9|11302.4|11300.4|11304.3|11302.3|11299.9|11297.9|97
1655884970000|2022-06-22 08:02:50|11302.1|11300.1|11302.3|11300.3|11303.6|11301.6|11298.4|11296.4|101
1655884980000|2022-06-22 08:03:00|11300.5|11298.5|11294.8|11292.8|11300.5|11298.5|11293.5|11291.5|162
1655884990000|2022-06-22 08:03:10|11294.6|11292.6|11292.4|11290.4|11296.3|11294.3|11291.4|11289.4|91
1655885000000|2022-06-22 08:03:20|11292.5|11290.5|11293.1|11291.1|11294|11292|11291.8|11289.8|70
1655885010000|2022-06-22 08:03:30|11293.5|11291.5|11293|11291|11293.6|11291.6|11291.8|11289.8|67
1655885020000|2022-06-22 08:03:40|11293.1|11291.1|11293.8|11291.8|11294.8|11292.8|11292.6|11290.6|116
1655885030000|2022-06-22 08:03:50|11293.9|11291.9|11293.4|11291.4|11294.6|11292.6|11291.6|11289.6|77
1655885040000|2022-06-22 08:04:00|11293.3|11291.3|11296.9|11294.9|11296.9|11294.9|11293.3|11291.3|51
1655885050000|2022-06-22 08:04:10|11297|11295|11298.3|11296.3|11300.5|11298.5|11296.8|11294.8|78
1655885060000|2022-06-22 08:04:20|11298.1|11296.1|11295|11293|11298.9|11296.9|11294|11292|56
1655885070000|2022-06-22 08:04:30|11295.1|11293.1|11293.9|11291.9|11296.4|11294.4|11293.3|11291.3|27
1655885080000|2022-06-22 08:04:40|11294|11292|11295|11293|11295.9|11293.9|11293.3|11291.3|45
1655885090000|2022-06-22 08:04:50|11294.8|11292.8|11296.3|11294.3|11297.3|11295.3|11293.9|11291.9|56
1655885100000|2022-06-22 08:05:00|11296.1|11294.1|11294.5|11292.5|11296.4|11294.4|11294|11292|43
1655885110000|2022-06-22 08:05:10|11294.4|11292.4|11295.1|11293.1|11295.9|11293.9|11294.3|11292.3|62
1655885120000|2022-06-22 08:05:20|11294.8|11292.8|11295|11293|11296.1|11294.1|11294.6|11292.6|32
1655885130000|2022-06-22 08:05:30|11295.1|11293.1|11295.9|11293.9|11296.5|11294.5|11293.9|11291.9|33
1655885140000|2022-06-22 08:05:40|11295.6|11293.6|11295.1|11293.1|11296.1|11294.1|11294.6|11292.6|16
1655885150000|2022-06-22 08:05:50|11295.4|11293.4|11295.1|11293.1|11296.1|11294.1|11294.5|11292.5|19
1655885160000|2022-06-22 08:06:00|11295|11293|11292.9|11290.9|11295.3|11293.3|11292.6|11290.6|56
1655885170000|2022-06-22 08:06:10|11292.8|11290.8|11293.6|11291.6|11293.6|11291.6|11292.4|11290.4|44
1655885180000|2022-06-22 08:06:20|11293.5|11291.5|11292|11290|11293.5|11291.5|11291.3|11289.3|47
1655885190000|2022-06-22 08:06:30|11292.1|11290.1|11292|11290|11292.8|11290.8|11289.1|11287.1|154
1655885200000|2022-06-22 08:06:40|11291.3|11289.3|11290.4|11288.4|11292.3|11290.3|11290.3|11288.3|41
1655885210000|2022-06-22 08:06:50|11290.5|11288.5|11288.8|11286.8|11291.4|11289.4|11286.9|11284.9|125
1655885220000|2022-06-22 08:07:00|11288.9|11286.9|11288.1|11286.1|11289|11287|11287.5|11285.5|35
1655885230000|2022-06-22 08:07:10|11288.3|11286.3|11289.3|11287.3|11289.3|11287.3|11287.8|11285.8|37
1655885240000|2022-06-22 08:07:20|11289.4|11287.4|11287.9|11285.9|11289.4|11287.4|11287.4|11285.4|23
1655885250000|2022-06-22 08:07:30|11287.8|11285.8|11287.3|11285.3|11287.8|11285.8|11286.1|11284.1|35
1655885260000|2022-06-22 08:07:40|11287.4|11285.4|11287.5|11285.5|11287.8|11285.8|11287|11285|18
1655885270000|2022-06-22 08:07:50|11287.6|11285.6|11286.9|11284.9|11288|11286|11286.8|11284.8|19
1655885280000|2022-06-22 08:08:00|11287|11285|11293.6|11291.6|11294.3|11292.3|11286.5|11284.5|101
1655885290000|2022-06-22 08:08:10|11294|11292|11295.4|11293.4|11295.4|11293.4|11293.4|11291.4|36
1655885300000|2022-06-22 08:08:20|11295.3|11293.3|11295|11293|11295.8|11293.8|11294.5|11292.5|44
1655885310000|2022-06-22 08:08:30|11293.8|11291.8|11296|11294|11296.4|11294.4|11292.4|11290.4|44
1655885320000|2022-06-22 08:08:40|11296.1|11294.1|11293.6|11291.6|11296.9|11294.9|11293.5|11291.5|27
1655885330000|2022-06-22 08:08:50|11293.3|11291.3|11293.1|11291.1|11294.1|11292.1|11292.4|11290.4|22
1655885340000|2022-06-22 08:09:00|11293.9|11291.9|11295.9|11293.9|11297.8|11295.8|11293.8|11291.8|50
1655885350000|2022-06-22 08:09:10|11295.5|11293.5|11297.8|11295.8|11297.9|11295.9|11295.4|11293.4|22
1655885360000|2022-06-22 08:09:20|11297.9|11295.9|11297.3|11295.3|11298|11296|11296.9|11294.9|27
1655885370000|2022-06-22 08:09:30|11297.1|11295.1|11296.4|11294.4|11297.3|11295.3|11295.3|11293.3|30
1655885380000|2022-06-22 08:09:40|11296.1|11294.1|11296.4|11294.4|11297.1|11295.1|11295.8|11293.8|10
1655885390000|2022-06-22 08:09:50|11295.9|11293.9|11301|11299|11301.3|11299.3|11295.9|11293.9|44
1655885400000|2022-06-22 08:10:00|11301.1|11299.1|11302.8|11300.8|11303.5|11301.5|11300.3|11298.3|40
1655885410000|2022-06-22 08:10:10|11302.5|11300.5|11303.6|11301.6|11303.9|11301.9|11302|11300|42
1655885420000|2022-06-22 08:10:20|11304|11302|11305.5|11303.5|11306.1|11304.1|11302.9|11300.9|48
1655885430000|2022-06-22 08:10:30|11305.4|11303.4|11305.9|11303.9|11306|11304|11304.6|11302.6|42
1655885440000|2022-06-22 08:10:40|11306|11304|11308.8|11306.8|11309|11307|11305.9|11303.9|51
1655885450000|2022-06-22 08:10:50|11308.6|11306.6|11308.1|11306.1|11308.6|11306.6|11307.5|11305.5|32
1655885460000|2022-06-22 08:11:00|11308.3|11306.3|11311|11309|11311|11309|11308.1|11306.1|53
1655885470000|2022-06-22 08:11:10|11310.9|11308.9|11312.3|11310.3|11312.3|11310.3|11310.5|11308.5|32
1655885480000|2022-06-22 08:11:20|11312.1|11310.1|11314.5|11312.5|11315|11313|11312.1|11310.1|52
1655885490000|2022-06-22 08:11:30|11314.4|11312.4|11316.6|11314.6|11318.5|11316.5|11314.3|11312.3|86
1655885500000|2022-06-22 08:11:40|11316.8|11314.8|11316.8|11314.8|11317.8|11315.8|11316.3|11314.3|35
1655885510000|2022-06-22 08:11:50|11316.6|11314.6|11316|11314|11316.9|11314.9|11316|11314|99
1655885520000|2022-06-22 08:12:00|11316.1|11314.1|11317.1|11315.1|11317.9|11315.9|11315|11313|225
1655885530000|2022-06-22 08:12:10|11317.3|11315.3|11317.1|11315.1|11317.5|11315.5|11316.1|11314.1|55
1655885540000|2022-06-22 08:12:20|11317|11315|11318.1|11316.1|11318.6|11316.6|11316.8|11314.8|55
1655885550000|2022-06-22 08:12:30|11318.3|11316.3|11318.8|11316.8|11319.8|11317.8|11318|11316|59
1655885560000|2022-06-22 08:12:40|11318.6|11316.6|11317.9|11315.9|11319.1|11317.1|11317.3|11315.3|29
1655885570000|2022-06-22 08:12:50|11318|11316|11313.6|11311.6|11318.1|11316.1|11313.5|11311.5|155
1655885580000|2022-06-22 08:13:00|11313.5|11311.5|11312.3|11310.3|11316.3|11314.3|11312.1|11310.1|50
1655885590000|2022-06-22 08:13:10|11312.1|11310.1|11311.6|11309.6|11314.3|11312.3|11311.1|11309.1|85
1655885600000|2022-06-22 08:13:20|11311.5|11309.5|11314.5|11312.5|11315.1|11313.1|11311.4|11309.4|37
1655885610000|2022-06-22 08:13:30|11314.8|11312.8|11316.3|11314.3|11316.6|11314.6|11314.8|11312.8|22
1655885620000|2022-06-22 08:13:40|11316.8|11314.8|11319.5|11317.5|11321.9|11319.9|11316.5|11314.5|96
1655885630000|2022-06-22 08:13:50|11320.1|11318.1|11317.8|11315.8|11320.1|11318.1|11317.5|11315.5|36
1655885640000|2022-06-22 08:14:00|11317.9|11315.9|11316|11314|11317.9|11315.9|11314.6|11312.6|57
1655885650000|2022-06-22 08:14:10|11316.1|11314.1|11316.1|11314.1|11316.3|11314.3|11314.4|11312.4|14
1655885660000|2022-06-22 08:14:20|11316.3|11314.3|11314|11312|11316.5|11314.5|11313.5|11311.5|37
1655885670000|2022-06-22 08:14:30|11313.9|11311.9|11312.9|11310.9|11314.8|11312.8|11312.9|11310.9|26
1655885680000|2022-06-22 08:14:40|11313|11311|11313.5|11311.5|11314.1|11312.1|11313|11311|9
1655885690000|2022-06-22 08:14:50|11313.4|11311.4|11312|11310|11314.3|11312.3|11311.4|11309.4|58
1655885700000|2022-06-22 08:15:00|11311.6|11309.6|11308|11306|11311.9|11309.9|11308|11306|72
1655885710000|2022-06-22 08:15:10|11307.8|11305.8|11309.9|11307.9|11310|11308|11307.8|11305.8|42
1655885720000|2022-06-22 08:15:20|11310|11308|11309|11307|11310.1|11308.1|11308.5|11306.5|13
1655885730000|2022-06-22 08:15:30|11308.9|11306.9|11308.1|11306.1|11310.4|11308.4|11308.1|11306.1|16
1655885740000|2022-06-22 08:15:40|11307.9|11305.9|11307.4|11305.4|11308.3|11306.3|11306.8|11304.8|41
1655885750000|2022-06-22 08:15:50|11307.5|11305.5|11307.5|11305.5|11309.4|11307.4|11307|11305|12
1655885760000|2022-06-22 08:16:00|11307.9|11305.9|11305.5|11303.5|11307.9|11305.9|11305|11303|33
1655885770000|2022-06-22 08:16:10|11305.6|11303.6|11305.5|11303.5|11306.4|11304.4|11305|11303|21
1655885780000|2022-06-22 08:16:20|11305.6|11303.6|11306.4|11304.4|11308.4|11306.4|11305.5|11303.5|28
1655885790000|2022-06-22 08:16:30|11306.5|11304.5|11307.9|11305.9|11307.9|11305.9|11306|11304|21
1655885800000|2022-06-22 08:16:40|11307.8|11305.8|11308.8|11306.8|11308.9|11306.9|11307.8|11305.8|9
1655885810000|2022-06-22 08:16:50|11308.6|11306.6|11310|11308|11310.4|11308.4|11308.4|11306.4|33
1655885820000|2022-06-22 08:17:00|11309.9|11307.9|11310|11308|11310.3|11308.3|11308.8|11306.8|20
1655885830000|2022-06-22 08:17:10|11309.9|11307.9|11310.4|11308.4|11312.5|11310.5|11309.8|11307.8|69
1655885840000|2022-06-22 08:17:20|11309.9|11307.9|11311.3|11309.3|11311.6|11309.6|11308|11306|47
1655885850000|2022-06-22 08:17:30|11311.1|11309.1|11312.6|11310.6|11313.6|11311.6|11311|11309|78
1655885860000|2022-06-22 08:17:40|11312.8|11310.8|11314.4|11312.4|11315.9|11313.9|11312.8|11310.8|39
1655885870000|2022-06-22 08:17:50|11314.3|11312.3|11315|11313|11315.6|11313.6|11314|11312|16
1655885880000|2022-06-22 08:18:00|11315.1|11313.1|11316.8|11314.8|11317.1|11315.1|11314.5|11312.5|38
1655885890000|2022-06-22 08:18:10|11316.5|11314.5|11312.3|11310.3|11316.5|11314.5|11311.9|11309.9|37
1655885900000|2022-06-22 08:18:20|11312.1|11310.1|11311.8|11309.8|11312.1|11310.1|11310.3|11308.3|7
1655885910000|2022-06-22 08:18:30|11312.3|11310.3|11309.6|11307.6|11313.1|11311.1|11309.3|11307.3|16
1655885920000|2022-06-22 08:18:40|11309.5|11307.5|11307.3|11305.3|11311|11309|11306.5|11304.5|16
1655885930000|2022-06-22 08:18:50|11307.1|11305.1|11304.3|11302.3|11307.1|11305.1|11303.6|11301.6|69
1655885940000|2022-06-22 08:19:00|11303.9|11301.9|11304.8|11302.8|11305.4|11303.4|11303.8|11301.8|24
1655885950000|2022-06-22 08:19:10|11305.4|11303.4|11305.6|11303.6|11305.8|11303.8|11305.1|11303.1|13
1655885960000|2022-06-22 08:19:20|11305.9|11303.9|11306.1|11304.1|11308.3|11306.3|11305.3|11303.3|29
1655885970000|2022-06-22 08:19:30|11306|11304|11309.4|11307.4|11309.4|11307.4|11305.3|11303.3|29
1655885980000|2022-06-22 08:19:40|11309.3|11307.3|11306.5|11304.5|11309.4|11307.4|11305.3|11303.3|29
1655885990000|2022-06-22 08:19:50|11306.3|11304.3|11304.1|11302.1|11307.8|11305.8|11303.9|11301.9|15
1655886000000|2022-06-22 08:20:00|11304.4|11302.4|11303.8|11301.8|11305.5|11303.5|11303.6|11301.6|14
1655886010000|2022-06-22 08:20:10|11303.9|11301.9|11303.8|11301.8|11304.5|11302.5|11303|11301|31
1655886020000|2022-06-22 08:20:20|11303.6|11301.6|11304.8|11302.8|11305.9|11303.9|11303.6|11301.6|18
1655886030000|2022-06-22 08:20:30|11304.6|11302.6|11305.5|11303.5|11306.8|11304.8|11304.6|11302.6|16
1655886040000|2022-06-22 08:20:40|11305.3|11303.3|11303.1|11301.1|11305.3|11303.3|11302.9|11300.9|14
1655886050000|2022-06-22 08:20:50|11303|11301|11300.3|11298.3|11303|11301|11300.1|11298.1|68
1655886060000|2022-06-22 08:21:00|11300.4|11298.4|11305|11303|11305.1|11303.1|11300.4|11298.4|74
1655886070000|2022-06-22 08:21:10|11304.9|11302.9|11305.4|11303.4|11307.5|11305.5|11304.9|11302.9|55
1655886080000|2022-06-22 08:21:20|11305.5|11303.5|11306.4|11304.4|11307.1|11305.1|11305.5|11303.5|35
1655886090000|2022-06-22 08:21:30|11306.5|11304.5|11307.3|11305.3|11308.6|11306.6|11305.4|11303.4|38
1655886100000|2022-06-22 08:21:40|11307.1|11305.1|11309.3|11307.3|11310.3|11308.3|11307.1|11305.1|58
1655886110000|2022-06-22 08:21:50|11309.5|11307.5|11311.5|11309.5|11311.5|11309.5|11307.9|11305.9|31
1655886120000|2022-06-22 08:22:00|11311.6|11309.6|11313|11311|11313.6|11311.6|11311.3|11309.3|38
1655886130000|2022-06-22 08:22:10|11313.1|11311.1|11313.8|11311.8|11314.1|11312.1|11312.1|11310.1|18
1655886140000|2022-06-22 08:22:20|11313.9|11311.9|11313.1|11311.1|11314.1|11312.1|11311.6|11309.6|16
1655886150000|2022-06-22 08:22:30|11313.3|11311.3|11313.1|11311.1|11313.4|11311.4|11312.6|11310.6|23
1655886160000|2022-06-22 08:22:40|11313|11311|11308.9|11306.9|11313.1|11311.1|11308.9|11306.9|26
1655886170000|2022-06-22 08:22:50|11309.3|11307.3|11311.3|11309.3|11312.3|11310.3|11308.6|11306.6|23
1655886180000|2022-06-22 08:23:00|11311.1|11309.1|11311.4|11309.4|11312|11310|11310.8|11308.8|6
1655886190000|2022-06-22 08:23:10|11311.3|11309.3|11311|11309|11311.9|11309.9|11310.8|11308.8|7
1655886200000|2022-06-22 08:23:20|11310.9|11308.9|11309.9|11307.9|11311|11309|11308.8|11306.8|19
1655886210000|2022-06-22 08:23:30|11309.8|11307.8|11309.4|11307.4|11310.6|11308.6|11309|11307|19
1655886220000|2022-06-22 08:23:40|11309.3|11307.3|11305.4|11303.4|11309.4|11307.4|11305.4|11303.4|29
1655886230000|2022-06-22 08:23:50|11305.3|11303.3|11306|11304|11307|11305|11305.1|11303.1|23
1655886240000|2022-06-22 08:24:00|11306.1|11304.1|11306.4|11304.4|11307.3|11305.3|11305.6|11303.6|9
1655886250000|2022-06-22 08:24:10|11306.5|11304.5|11305.4|11303.4|11308.1|11306.1|11305.4|11303.4|10
1655886260000|2022-06-22 08:24:20|11305.5|11303.5|11306.3|11304.3|11306.3|11304.3|11304.8|11302.8|20
1655886270000|2022-06-22 08:24:30|11306|11304|11304.4|11302.4|11306.3|11304.3|11303.9|11301.9|12
1655886280000|2022-06-22 08:24:40|11304.8|11302.8|11306.4|11304.4|11306.6|11304.6|11304.8|11302.8|14
1655886290000|2022-06-22 08:24:50|11306.1|11304.1|11306|11304|11307|11305|11305.6|11303.6|9
1655886300000|2022-06-22 08:25:00|11306.1|11304.1|11306.8|11304.8|11307.4|11305.4|11306.1|11304.1|9
1655886310000|2022-06-22 08:25:10|11307|11305|11305.4|11303.4|11308.3|11306.3|11303.9|11301.9|56
1655886320000|2022-06-22 08:25:20|11305.5|11303.5|11307|11305|11307.1|11305.1|11305|11303|18
1655886330000|2022-06-22 08:25:30|11306.9|11304.9|11305.1|11303.1|11307.1|11305.1|11304.6|11302.6|25
1655886340000|2022-06-22 08:25:40|11305.6|11303.6|11304.1|11302.1|11305.6|11303.6|11302.5|11300.5|38
1655886350000|2022-06-22 08:25:50|11303.8|11301.8|11307.3|11305.3|11309.5|11307.5|11303.8|11301.8|41
1655886360000|2022-06-22 08:26:00|11306.9|11304.9|11304.8|11302.8|11306.9|11304.9|11304.8|11302.8|17
1655886370000|2022-06-22 08:26:10|11304.9|11302.9|11304.8|11302.8|11305.4|11303.4|11304|11302|24
1655886380000|2022-06-22 08:26:20|11304.9|11302.9|11305.6|11303.6|11306.3|11304.3|11303.3|11301.3|44
1655886390000|2022-06-22 08:26:30|11305.5|11303.5|11306.1|11304.1|11309|11307|11304.3|11302.3|47
1655886400000|2022-06-22 08:26:40|11306|11304|11305.4|11303.4|11308.4|11306.4|11305.4|11303.4|28
1655886410000|2022-06-22 08:26:50|11305.3|11303.3|11304.5|11302.5|11306.5|11304.5|11303.6|11301.6|12
1655886420000|2022-06-22 08:27:00|11304.3|11302.3|11305.3|11303.3|11305.3|11303.3|11304|11302|10
1655886430000|2022-06-22 08:27:10|11305.8|11303.8|11304|11302|11308|11306|11303.8|11301.8|19
1655886440000|2022-06-22 08:27:20|11303.9|11301.9|11303.6|11301.6|11304.1|11302.1|11301.8|11299.8|51
1655886450000|2022-06-22 08:27:30|11304.1|11302.1|11303.8|11301.8|11304.6|11302.6|11302.6|11300.6|40
1655886460000|2022-06-22 08:27:40|11304|11302|11306.5|11304.5|11306.5|11304.5|11303.6|11301.6|12
1655886470000|2022-06-22 08:27:50|11306.6|11304.6|11308.3|11306.3|11308.9|11306.9|11306.6|11304.6|24
1655886480000|2022-06-22 08:28:00|11308|11306|11304.1|11302.1|11308.3|11306.3|11302.6|11300.6|44
1655886490000|2022-06-22 08:28:10|11304.3|11302.3|11301.1|11299.1|11304.5|11302.5|11301.1|11299.1|20
1655886500000|2022-06-22 08:28:20|11301.3|11299.3|11306.1|11304.1|11307|11305|11300.5|11298.5|151
1655886510000|2022-06-22 08:28:30|11305|11303|11304.4|11302.4|11306.3|11304.3|11304.4|11302.4|57
1655886520000|2022-06-22 08:28:40|11304.5|11302.5|11302|11300|11304.8|11302.8|11301.6|11299.6|41
1655886530000|2022-06-22 08:28:50|11302.3|11300.3|11301|11299|11303.1|11301.1|11300.8|11298.8|20
1655886540000|2022-06-22 08:29:00|11301.4|11299.4|11302.1|11300.1|11302.3|11300.3|11300.6|11298.6|30
1655886550000|2022-06-22 08:29:10|11301.8|11299.8|11301.6|11299.6|11302.4|11300.4|11301.3|11299.3|10
1655886560000|2022-06-22 08:29:20|11301.5|11299.5|11302.8|11300.8|11303.5|11301.5|11300.9|11298.9|26
1655886570000|2022-06-22 08:29:30|11303|11301|11302|11300|11303.5|11301.5|11301.9|11299.9|28
1655886580000|2022-06-22 08:29:40|11301.9|11299.9|11303.5|11301.5|11304.4|11302.4|11301.9|11299.9|19
1655886590000|2022-06-22 08:29:50|11303.4|11301.4|11304|11302|11305|11303|11303.4|11301.4|26
1655886600000|2022-06-22 08:30:00|11303.9|11301.9|11302.5|11300.5|11304|11302|11302.1|11300.1|11
1655886610000|2022-06-22 08:30:10|11302.4|11300.4|11302.5|11300.5|11302.9|11300.9|11301.5|11299.5|14
1655886620000|2022-06-22 08:30:20|11302.4|11300.4|11301.6|11299.6|11302.9|11300.9|11301.3|11299.3|4
1655886630000|2022-06-22 08:30:30|11301.8|11299.8|11304|11302|11304.3|11302.3|11301.8|11299.8|6
1655886640000|2022-06-22 08:30:40|11304.1|11302.1|11306.5|11304.5|11307.8|11305.8|11304.1|11302.1|50
1655886650000|2022-06-22 08:30:50|11306.6|11304.6|11310.6|11308.6|11312.3|11310.3|11306.5|11304.5|67
1655886660000|2022-06-22 08:31:00|11310.5|11308.5|11310.9|11308.9|11313.6|11311.6|11309.1|11307.1|47
1655886670000|2022-06-22 08:31:10|11310.5|11308.5|11311|11309|11312.5|11310.5|11309.4|11307.4|27
1655886680000|2022-06-22 08:31:20|11311.1|11309.1|11310.6|11308.6|11311.1|11309.1|11308.5|11306.5|28
1655886690000|2022-06-22 08:31:30|11311.1|11309.1|11305.6|11303.6|11311.1|11309.1|11302|11300|75
1655886700000|2022-06-22 08:31:40|11305.8|11303.8|11304.6|11302.6|11305.8|11303.8|11303.8|11301.8|13
1655886710000|2022-06-22 08:31:50|11304.1|11302.1|11305.5|11303.5|11305.5|11303.5|11303.8|11301.8|50
1655886720000|2022-06-22 08:32:00|11306.6|11304.6|11312|11310|11314.6|11312.6|11306.4|11304.4|75
1655886730000|2022-06-22 08:32:10|11312.4|11310.4|11309.9|11307.9|11312.4|11310.4|11309.4|11307.4|18
1655886740000|2022-06-22 08:32:20|11310|11308|11313.5|11311.5|11313.5|11311.5|11310|11308|28
1655886750000|2022-06-22 08:32:30|11313.4|11311.4|11312.6|11310.6|11313.6|11311.6|11312|11310|20
1655886760000|2022-06-22 08:32:40|11312.8|11310.8|11314.6|11312.6|11314.6|11312.6|11312.8|11310.8|23
1655886770000|2022-06-22 08:32:50|11315.1|11313.1|11316|11314|11317.3|11315.3|11314.8|11312.8|87
1655886780000|2022-06-22 08:33:00|11315.9|11313.9|11320.4|11318.4|11321.3|11319.3|11315.9|11313.9|114
1655886790000|2022-06-22 08:33:10|11320.5|11318.5|11318|11316|11320.8|11318.8|11317.8|11315.8|44
1655886800000|2022-06-22 08:33:20|11317.5|11315.5|11318.1|11316.1|11319.4|11317.4|11317.4|11315.4|36
1655886810000|2022-06-22 08:33:30|11318.3|11316.3|11317.9|11315.9|11318.6|11316.6|11316.8|11314.8|37
1655886820000|2022-06-22 08:33:40|11317.5|11315.5|11318.4|11316.4|11319.1|11317.1|11317.5|11315.5|46
1655886830000|2022-06-22 08:33:50|11318.1|11316.1|11316.9|11314.9|11320|11318|11316.6|11314.6|56
1655886840000|2022-06-22 08:34:00|11316.8|11314.8|11315.5|11313.5|11317.8|11315.8|11315.5|11313.5|35
1655886850000|2022-06-22 08:34:10|11315.3|11313.3|11317|11315|11319.1|11317.1|11315|11313|38
1655886860000|2022-06-22 08:34:20|11316.6|11314.6|11316.8|11314.8|11318.3|11316.3|11316.6|11314.6|16
1655886870000|2022-06-22 08:34:30|11316.9|11314.9|11316.1|11314.1|11317.3|11315.3|11316.1|11314.1|20
1655886880000|2022-06-22 08:34:40|11316.3|11314.3|11315.3|11313.3|11316.5|11314.5|11315.3|11313.3|19
1655886890000|2022-06-22 08:34:50|11315.4|11313.4|11316.9|11314.9|11317|11315|11315.1|11313.1|27
1655886900000|2022-06-22 08:35:00|11317.3|11315.3|11315.8|11313.8|11317.8|11315.8|11315.5|11313.5|32
1655886910000|2022-06-22 08:35:10|11315.6|11313.6|11315|11313|11316|11314|11314.8|11312.8|12
1655886920000|2022-06-22 08:35:20|11315.6|11313.6|11316.8|11314.8|11317.9|11315.9|11315|11313|25
1655886930000|2022-06-22 08:35:30|11316.6|11314.6|11318.1|11316.1|11318.3|11316.3|11315.8|11313.8|25
1655886940000|2022-06-22 08:35:40|11318.3|11316.3|11316.5|11314.5|11318.3|11316.3|11315.9|11313.9|10
1655886950000|2022-06-22 08:35:50|11318.3|11316.3|11318.5|11316.5|11319|11317|11317.9|11315.9|32
1655886960000|2022-06-22 08:36:00|11318.6|11316.6|11319.1|11317.1|11320.4|11318.4|11318.6|11316.6|35
1655886970000|2022-06-22 08:36:10|11319.5|11317.5|11321.4|11319.4|11321.9|11319.9|11319.3|11317.3|38
1655886980000|2022-06-22 08:36:20|11321.5|11319.5|11322.5|11320.5|11323.3|11321.3|11321.5|11319.5|50
1655886990000|2022-06-22 08:36:30|11322.8|11320.8|11325.1|11323.1|11326.6|11324.6|11322.5|11320.5|152
1655887000000|2022-06-22 08:36:40|11325.3|11323.3|11326.5|11324.5|11326.6|11324.6|11324.5|11322.5|40
1655887010000|2022-06-22 08:36:50|11326.6|11324.6|11326.6|11324.6|11326.8|11324.8|11325.4|11323.4|55
1655887020000|2022-06-22 08:37:00|11327|11325|11330.1|11328.1|11330.1|11328.1|11326.8|11324.8|69
1655887030000|2022-06-22 08:37:10|11329.8|11327.8|11328|11326|11330.1|11328.1|11328|11326|61
1655887040000|2022-06-22 08:37:20|11328.1|11326.1|11328.3|11326.3|11328.6|11326.6|11327.8|11325.8|22
1655887050000|2022-06-22 08:37:30|11328.1|11326.1|11328.6|11326.6|11329|11327|11327.9|11325.9|20
1655887060000|2022-06-22 08:37:40|11328.3|11326.3|11323.8|11321.8|11328.3|11326.3|11323.8|11321.8|50
1655887070000|2022-06-22 08:37:50|11323.3|11321.3|11325|11323|11325.3|11323.3|11322.9|11320.9|25
1655887080000|2022-06-22 08:38:00|11326.3|11324.3|11326.4|11324.4|11326.5|11324.5|11325.4|11323.4|21
1655887090000|2022-06-22 08:38:10|11326.3|11324.3|11322.5|11320.5|11326.3|11324.3|11322.1|11320.1|18
1655887100000|2022-06-22 08:38:20|11322.6|11320.6|11321.3|11319.3|11322.8|11320.8|11321.1|11319.1|7
1655887110000|2022-06-22 08:38:30|11321.1|11319.1|11323.5|11321.5|11323.6|11321.6|11320.6|11318.6|72
1655887120000|2022-06-22 08:38:40|11323.6|11321.6|11324.1|11322.1|11326|11324|11323.3|11321.3|32
1655887130000|2022-06-22 08:38:50|11324|11322|11323.8|11321.8|11324.4|11322.4|11323.5|11321.5|3
1655887140000|2022-06-22 08:39:00|11323.9|11321.9|11324.1|11322.1|11324.1|11322.1|11323.5|11321.5|1
1655887150000|2022-06-22 08:39:10|11324|11322|11322.4|11320.4|11324.1|11322.1|11322.3|11320.3|7
1655887160000|2022-06-22 08:39:20|11322.3|11320.3|11320.6|11318.6|11322.4|11320.4|11320.4|11318.4|24
1655887170000|2022-06-22 08:39:30|11320.5|11318.5|11321.8|11319.8|11322.3|11320.3|11320.4|11318.4|14
1655887180000|2022-06-22 08:39:40|11321.9|11319.9|11320.4|11318.4|11322|11320|11320.3|11318.3|15
1655887190000|2022-06-22 08:39:50|11320.3|11318.3|11319|11317|11320.6|11318.6|11319|11317|15
1655887200000|2022-06-22 08:40:00|11319.1|11317.1|11316.5|11314.5|11319.8|11317.8|11316.4|11314.4|43
1655887210000|2022-06-22 08:40:10|11316.6|11314.6|11319.8|11317.8|11319.8|11317.8|11316.1|11314.1|25
1655887220000|2022-06-22 08:40:20|11319.6|11317.6|11319.9|11317.9|11320|11318|11318|11316|26
1655887230000|2022-06-22 08:40:30|11320|11318|11320.5|11318.5|11321.6|11319.6|11319.9|11317.9|19
1655887240000|2022-06-22 08:40:40|11320.4|11318.4|11319.1|11317.1|11320.5|11318.5|11318.5|11316.5|14
1655887250000|2022-06-22 08:40:50|11320.3|11318.3|11318.4|11316.4|11320.3|11318.3|11318.1|11316.1|31
1655887260000|2022-06-22 08:41:00|11318.3|11316.3|11317.5|11315.5|11319.8|11317.8|11317.5|11315.5|37
1655887270000|2022-06-22 08:41:10|11317.4|11315.4|11316.8|11314.8|11317.4|11315.4|11316.6|11314.6|4
1655887280000|2022-06-22 08:41:20|11317|11315|11314.8|11312.8|11317.6|11315.6|11314.4|11312.4|44
1655887290000|2022-06-22 08:41:30|11314.4|11312.4|11312.9|11310.9|11314.6|11312.6|11312.8|11310.8|38
1655887300000|2022-06-22 08:41:40|11312.8|11310.8|11311.1|11309.1|11313.6|11311.6|11311|11309|58
1655887310000|2022-06-22 08:41:50|11311.4|11309.4|11311.5|11309.5|11312.5|11310.5|11311.1|11309.1|20
1655887320000|2022-06-22 08:42:00|11312|11310|11311.4|11309.4|11312|11310|11311.1|11309.1|15
1655887330000|2022-06-22 08:42:10|11311.3|11309.3|11311|11309|11312.6|11310.6|11311|11309|17
1655887340000|2022-06-22 08:42:20|11310.9|11308.9|11313.8|11311.8|11314.1|11312.1|11310.9|11308.9|63
1655887350000|2022-06-22 08:42:30|11313.3|11311.3|11310.4|11308.4|11313.3|11311.3|11310.1|11308.1|27
1655887360000|2022-06-22 08:42:40|11310.3|11308.3|11311.3|11309.3|11312.5|11310.5|11310.3|11308.3|19
1655887370000|2022-06-22 08:42:50|11311.5|11309.5|11313.6|11311.6|11313.6|11311.6|11311.5|11309.5|13
1655887380000|2022-06-22 08:43:00|11313.5|11311.5|11313.5|11311.5|11314.6|11312.6|11313|11311|13
1655887390000|2022-06-22 08:43:10|11313.6|11311.6|11315|11313|11315|11313|11313.6|11311.6|9
1655887400000|2022-06-22 08:43:20|11314.6|11312.6|11313|11311|11314.6|11312.6|11312.1|11310.1|27
1655887410000|2022-06-22 08:43:30|11312.9|11310.9|11313.9|11311.9|11314.5|11312.5|11312.3|11310.3|28
1655887420000|2022-06-22 08:43:40|11313.8|11311.8|11310.9|11308.9|11314.1|11312.1|11310.8|11308.8|23
1655887430000|2022-06-22 08:43:50|11310.6|11308.6|11310.8|11308.8|11311.6|11309.6|11309.8|11307.8|34
1655887440000|2022-06-22 08:44:00|11310.4|11308.4|11310.4|11308.4|11311.4|11309.4|11309.6|11307.6|23
1655887450000|2022-06-22 08:44:10|11311|11309|11310.9|11308.9|11311.4|11309.4|11310|11308|17
1655887460000|2022-06-22 08:44:20|11311|11309|11311.8|11309.8|11313.6|11311.6|11310|11308|17
1655887470000|2022-06-22 08:44:30|11311.6|11309.6|11312.5|11310.5|11312.9|11310.9|11311.3|11309.3|2
1655887480000|2022-06-22 08:44:40|11312.4|11310.4|11312.4|11310.4|11312.6|11310.6|11311.8|11309.8|9
1655887490000|2022-06-22 08:44:50|11312|11310|11311.8|11309.8|11312.3|11310.3|11311.4|11309.4|17
1655887500000|2022-06-22 08:45:00|11312.1|11310.1|11312.9|11310.9|11313.1|11311.1|11311.4|11309.4|15
1655887510000|2022-06-22 08:45:10|11312.8|11310.8|11310.3|11308.3|11312.8|11310.8|11310|11308|10
1655887520000|2022-06-22 08:45:20|11310.1|11308.1|11309.4|11307.4|11310.3|11308.3|11309.1|11307.1|11
1655887530000|2022-06-22 08:45:30|11309.3|11307.3|11307.9|11305.9|11310.1|11308.1|11307.1|11305.1|27
1655887540000|2022-06-22 08:45:40|11307.8|11305.8|11307.8|11305.8|11308.6|11306.6|11307.3|11305.3|23
1655887550000|2022-06-22 08:45:50|11307.4|11305.4|11307.6|11305.6|11308.3|11306.3|11307.3|11305.3|14
1655887560000|2022-06-22 08:46:00|11307.8|11305.8|11305.9|11303.9|11309.1|11307.1|11305.9|11303.9|56
1655887570000|2022-06-22 08:46:10|11306.1|11304.1|11307.3|11305.3|11308.9|11306.9|11305.9|11303.9|72
1655887580000|2022-06-22 08:46:20|11307.1|11305.1|11307.6|11305.6|11308.5|11306.5|11306.8|11304.8|31
1655887590000|2022-06-22 08:46:30|11308.1|11306.1|11308.5|11306.5|11308.8|11306.8|11307.8|11305.8|18
1655887600000|2022-06-22 08:46:40|11308.4|11306.4|11308.4|11306.4|11308.8|11306.8|11307.8|11305.8|32
1655887610000|2022-06-22 08:46:50|11308.5|11306.5|11307.5|11305.5|11308.9|11306.9|11307.4|11305.4|8
1655887620000|2022-06-22 08:47:00|11307.6|11305.6|11308.1|11306.1|11308.3|11306.3|11306.4|11304.4|21
1655887630000|2022-06-22 08:47:10|11307.9|11305.9|11308.3|11306.3|11308.6|11306.6|11307.8|11305.8|13
1655887640000|2022-06-22 08:47:20|11308.5|11306.5|11307|11305|11308.6|11306.6|11307|11305|15
1655887650000|2022-06-22 08:47:30|11306.9|11304.9|11307|11305|11307.1|11305.1|11306.9|11304.9|9
1655887660000|2022-06-22 08:47:40|11307.1|11305.1|11305.4|11303.4|11307.1|11305.1|11304.1|11302.1|76
1655887670000|2022-06-22 08:47:50|11304.6|11302.6|11303.9|11301.9|11305|11303|11303|11301|54
1655887680000|2022-06-22 08:48:00|11303.8|11301.8|11304.8|11302.8|11304.8|11302.8|11303.8|11301.8|25
1655887690000|2022-06-22 08:48:10|11304.9|11302.9|11305.9|11303.9|11306.5|11304.5|11304.8|11302.8|34
1655887700000|2022-06-22 08:48:20|11305.3|11303.3|11306|11304|11306.1|11304.1|11305.3|11303.3|18
1655887710000|2022-06-22 08:48:30|11306.1|11304.1|11305.1|11303.1|11306.1|11304.1|11304.9|11302.9|18
1655887720000|2022-06-22 08:48:40|11305.3|11303.3|11306|11304|11306.3|11304.3|11305.1|11303.1|8
1655887730000|2022-06-22 08:48:50|11305.9|11303.9|11306.9|11304.9|11306.9|11304.9|11305.9|11303.9|6
1655887740000|2022-06-22 08:49:00|11306.5|11304.5|11305.4|11303.4|11306.5|11304.5|11305.1|11303.1|10
1655887750000|2022-06-22 08:49:10|11305.6|11303.6|11303|11301|11305.6|11303.6|11302.9|11300.9|42
1655887760000|2022-06-22 08:49:20|11303.4|11301.4|11303.3|11301.3|11303.9|11301.9|11302.9|11300.9|15
1655887770000|2022-06-22 08:49:30|11303.4|11301.4|11303.6|11301.6|11303.9|11301.9|11302.9|11300.9|14
1655887780000|2022-06-22 08:49:40|11303.8|11301.8|11304.5|11302.5|11304.6|11302.6|11303.6|11301.6|8
1655887790000|2022-06-22 08:49:50|11304.4|11302.4|11305.3|11303.3|11306|11304|11304.4|11302.4|5
1655887800000|2022-06-22 08:50:00|11305.4|11303.4|11304.9|11302.9|11306.1|11304.1|11304.6|11302.6|10
1655887810000|2022-06-22 08:50:10|11305|11303|11305.9|11303.9|11305.9|11303.9|11304.6|11302.6|15
1655887820000|2022-06-22 08:50:20|11306.3|11304.3|11307.3|11305.3|11307.4|11305.4|11306.3|11304.3|27
1655887830000|2022-06-22 08:50:30|11307.1|11305.1|11311.4|11309.4|11312.6|11310.6|11307|11305|78
1655887840000|2022-06-22 08:50:40|11311.5|11309.5|11315.3|11313.3|11315.4|11313.4|11310.8|11308.8|87
1655887850000|2022-06-22 08:50:50|11315.4|11313.4|11314.5|11312.5|11315.4|11313.4|11313.8|11311.8|46
1655887860000|2022-06-22 08:51:00|11314.6|11312.6|11314.5|11312.5|11315.1|11313.1|11312.1|11310.1|48
1655887870000|2022-06-22 08:51:10|11314.9|11312.9|11314.3|11312.3|11314.9|11312.9|11313.5|11311.5|32
1655887880000|2022-06-22 08:51:20|11314.6|11312.6|11314.5|11312.5|11314.8|11312.8|11313.3|11311.3|24
1655887890000|2022-06-22 08:51:30|11314.8|11312.8|11314|11312|11314.8|11312.8|11314|11312|15
1655887900000|2022-06-22 08:51:40|11313.9|11311.9|11313.4|11311.4|11313.9|11311.9|11312.6|11310.6|32
1655887910000|2022-06-22 08:51:50|11313.5|11311.5|11314.5|11312.5|11314.6|11312.6|11313.3|11311.3|27
1655887920000|2022-06-22 08:52:00|11314.3|11312.3|11316.6|11314.6|11316.9|11314.9|11314.3|11312.3|65
1655887930000|2022-06-22 08:52:10|11316.8|11314.8|11317.1|11315.1|11317.6|11315.6|11316.5|11314.5|23
1655887940000|2022-06-22 08:52:20|11317.6|11315.6|11318.5|11316.5|11318.8|11316.8|11317.3|11315.3|37
1655887950000|2022-06-22 08:52:30|11318.6|11316.6|11315.9|11313.9|11318.8|11316.8|11315.8|11313.8|21
1655887960000|2022-06-22 08:52:40|11315.8|11313.8|11315.1|11313.1|11316.4|11314.4|11314.9|11312.9|11
1655887970000|2022-06-22 08:52:50|11315.6|11313.6|11315.1|11313.1|11316|11314|11314.9|11312.9|19
1655887980000|2022-06-22 08:53:00|11315|11313|11315.1|11313.1|11316.1|11314.1|11315|11313|21
1655887990000|2022-06-22 08:53:10|11315.3|11313.3|11312.1|11310.1|11315.3|11313.3|11311.3|11309.3|51
1655888000000|2022-06-22 08:53:20|11311.6|11309.6|11311.1|11309.1|11312.1|11310.1|11310.5|11308.5|10
1655888010000|2022-06-22 08:53:30|11311|11309|11311.3|11309.3|11311.8|11309.8|11309.3|11307.3|14
1655888020000|2022-06-22 08:53:40|11311.5|11309.5|11312.4|11310.4|11312.8|11310.8|11310.8|11308.8|17
1655888030000|2022-06-22 08:53:50|11312.6|11310.6|11312.8|11310.8|11312.8|11310.8|11312.1|11310.1|13
1655888040000|2022-06-22 08:54:00|11313.1|11311.1|11312.3|11310.3|11314.1|11312.1|11312.1|11310.1|20
1655888050000|2022-06-22 08:54:10|11312.4|11310.4|11312.3|11310.3|11313|11311|11311.9|11309.9|18
1655888060000|2022-06-22 08:54:20|11312.5|11310.5|11312.5|11310.5|11312.8|11310.8|11310.4|11308.4|20
1655888070000|2022-06-22 08:54:30|11312.6|11310.6|11313.8|11311.8|11314|11312|11312.6|11310.6|22
1655888080000|2022-06-22 08:54:40|11312.9|11310.9|11312|11310|11313.3|11311.3|11311.8|11309.8|19
1655888090000|2022-06-22 08:54:50|11311.9|11309.9|11317.4|11315.4|11317.4|11315.4|11311|11309|28
1655888100000|2022-06-22 08:55:00|11317.5|11315.5|11315.8|11313.8|11318.3|11316.3|11314.8|11312.8|25
1655888110000|2022-06-22 08:55:10|11315.9|11313.9|11315.9|11313.9|11316|11314|11314.6|11312.6|31
1655888120000|2022-06-22 08:55:20|11315.8|11313.8|11314.9|11312.9|11315.8|11313.8|11314.4|11312.4|10
1655888130000|2022-06-22 08:55:30|11314.8|11312.8|11315.8|11313.8|11316.1|11314.1|11314.6|11312.6|17
1655888140000|2022-06-22 08:55:40|11315.9|11313.9|11320.1|11318.1|11320.3|11318.3|11315.8|11313.8|32
1655888150000|2022-06-22 08:55:50|11320|11318|11321|11319|11321.5|11319.5|11319.3|11317.3|34
1655888160000|2022-06-22 08:56:00|11321.1|11319.1|11320.4|11318.4|11321.6|11319.6|11319.5|11317.5|35
1655888170000|2022-06-22 08:56:10|11320.3|11318.3|11321.5|11319.5|11321.8|11319.8|11319|11317|24
1655888180000|2022-06-22 08:56:20|11321.3|11319.3|11322.5|11320.5|11323.1|11321.1|11320.6|11318.6|45
1655888190000|2022-06-22 08:56:30|11322.6|11320.6|11321.4|11319.4|11322.9|11320.9|11321|11319|17
1655888200000|2022-06-22 08:56:40|11321.1|11319.1|11322.3|11320.3|11322.4|11320.4|11320.9|11318.9|23
1655888210000|2022-06-22 08:56:50|11322|11320|11321.5|11319.5|11322.4|11320.4|11321.3|11319.3|15
1655888220000|2022-06-22 08:57:00|11321.4|11319.4|11320.5|11318.5|11321.8|11319.8|11320.5|11318.5|21
1655888230000|2022-06-22 08:57:10|11320.4|11318.4|11315.9|11313.9|11320.4|11318.4|11315.5|11313.5|36
1655888240000|2022-06-22 08:57:20|11316|11314|11314.8|11312.8|11316.8|11314.8|11314.5|11312.5|31
1655888250000|2022-06-22 08:57:30|11315.1|11313.1|11315|11313|11316|11314|11314.4|11312.4|33
1655888260000|2022-06-22 08:57:40|11314.9|11312.9|11317.3|11315.3|11317.8|11315.8|11314.5|11312.5|11
1655888270000|2022-06-22 08:57:50|11317.8|11315.8|11317.8|11315.8|11317.9|11315.9|11317.3|11315.3|6
1655888280000|2022-06-22 08:58:00|11317.9|11315.9|11318.6|11316.6|11319.5|11317.5|11317.9|11315.9|16
1655888290000|2022-06-22 08:58:10|11318.5|11316.5|11318.8|11316.8|11319.3|11317.3|11317.8|11315.8|16
1655888300000|2022-06-22 08:58:20|11318.3|11316.3|11320.8|11318.8|11321|11319|11318.1|11316.1|7
1655888310000|2022-06-22 08:58:30|11321|11319|11321.5|11319.5|11322|11320|11320.6|11318.6|17
1655888320000|2022-06-22 08:58:40|11321.4|11319.4|11320.5|11318.5|11321.4|11319.4|11319.3|11317.3|22
1655888330000|2022-06-22 08:58:50|11320.4|11318.4|11320.5|11318.5|11320.6|11318.6|11320.3|11318.3|1
1655888340000|2022-06-22 08:59:00|11320.4|11318.4|11320.6|11318.6|11321.8|11319.8|11320.3|11318.3|19
1655888350000|2022-06-22 08:59:10|11320.8|11318.8|11320.9|11318.9|11321.3|11319.3|11320.3|11318.3|5
1655888360000|2022-06-22 08:59:20|11320.5|11318.5|11320.5|11318.5|11321.1|11319.1|11320.1|11318.1|17
1655888370000|2022-06-22 08:59:30|11320.8|11318.8|11321|11319|11321.8|11319.8|11320.3|11318.3|31
1655888380000|2022-06-22 08:59:40|11321.1|11319.1|11321.4|11319.4|11321.4|11319.4|11320.6|11318.6|11
1655888390000|2022-06-22 08:59:50|11321.3|11319.3|11319.8|11317.8|11321.6|11319.6|11319.4|11317.4|17
1655888400000|2022-06-22 09:00:00|11319.5|11317.5|11320.5|11318.5|11320.8|11318.8|11317.5|11315.5|37
1655888410000|2022-06-22 09:00:10|11320.9|11318.9|11324.3|11322.3|11324.3|11322.3|11320.6|11318.6|57
1655888420000|2022-06-22 09:00:20|11324.4|11322.4|11326.4|11324.4|11327|11325|11324.3|11322.3|50
1655888430000|2022-06-22 09:00:30|11326.5|11324.5|11325.4|11323.4|11326.6|11324.6|11324.4|11322.4|36
1655888440000|2022-06-22 09:00:40|11325.5|11323.5|11326.1|11324.1|11326.4|11324.4|11325.1|11323.1|23
1655888450000|2022-06-22 09:00:50|11326.4|11324.4|11327.3|11325.3|11327.8|11325.8|11326.4|11324.4|37
1655888460000|2022-06-22 09:01:00|11327.4|11325.4|11329.4|11327.4|11329.9|11327.9|11327.3|11325.3|44
1655888470000|2022-06-22 09:01:10|11329.5|11327.5|11329.5|11327.5|11330.1|11328.1|11328.3|11326.3|52
1655888480000|2022-06-22 09:01:20|11329.4|11327.4|11328.4|11326.4|11329.6|11327.6|11328.3|11326.3|12
1655888490000|2022-06-22 09:01:30|11328.3|11326.3|11328.1|11326.1|11329|11327|11326.5|11324.5|48
1655888500000|2022-06-22 09:01:40|11328|11326|11328.9|11326.9|11330.1|11328.1|11328|11326|38
1655888510000|2022-06-22 09:01:50|11328.8|11326.8|11332.1|11330.1|11332.3|11330.3|11328.8|11326.8|55
1655888520000|2022-06-22 09:02:00|11332|11330|11332.1|11330.1|11332.4|11330.4|11330.1|11328.1|41
1655888530000|2022-06-22 09:02:10|11332.5|11330.5|11332.8|11330.8|11333.9|11331.9|11332.5|11330.5|54
1655888540000|2022-06-22 09:02:20|11332.9|11330.9|11329.8|11327.8|11333.4|11331.4|11328.1|11326.1|44
1655888550000|2022-06-22 09:02:30|11330|11328|11331|11329|11333|11331|11330|11328|35
1655888560000|2022-06-22 09:02:40|11331.1|11329.1|11332.1|11330.1|11333.5|11331.5|11330.8|11328.8|42
1655888570000|2022-06-22 09:02:50|11332.3|11330.3|11331|11329|11332.3|11330.3|11329|11327|39
1655888580000|2022-06-22 09:03:00|11331.1|11329.1|11328|11326|11331.1|11329.1|11328|11326|33
1655888590000|2022-06-22 09:03:10|11328.1|11326.1|11328.1|11326.1|11328.8|11326.8|11326.6|11324.6|42
1655888600000|2022-06-22 09:03:20|11328|11326|11326.1|11324.1|11328.3|11326.3|11325.4|11323.4|51
1655888610000|2022-06-22 09:03:30|11326|11324|11325.4|11323.4|11326.6|11324.6|11324.9|11322.9|41
1655888620000|2022-06-22 09:03:40|11325.8|11323.8|11327.8|11325.8|11328|11326|11324.8|11322.8|28
1655888630000|2022-06-22 09:03:50|11327.9|11325.9|11326.8|11324.8|11328|11326|11326|11324|25
1655888640000|2022-06-22 09:04:00|11326.6|11324.6|11325.4|11323.4|11327|11325|11324.9|11322.9|14
1655888650000|2022-06-22 09:04:10|11325.5|11323.5|11324.5|11322.5|11325.6|11323.6|11323.8|11321.8|27
1655888660000|2022-06-22 09:04:20|11324.6|11322.6|11325.3|11323.3|11325.6|11323.6|11323.9|11321.9|32
1655888670000|2022-06-22 09:04:30|11325.1|11323.1|11325.3|11323.3|11325.5|11323.5|11324.3|11322.3|14
1655888680000|2022-06-22 09:04:40|11325.1|11323.1|11324.9|11322.9|11325.5|11323.5|11324.4|11322.4|14
1655888690000|2022-06-22 09:04:50|11325|11323|11325.9|11323.9|11326|11324|11325|11323|8
1655888700000|2022-06-22 09:05:00|11325.8|11323.8|11325.1|11323.1|11325.9|11323.9|11324.9|11322.9|14
1655888710000|2022-06-22 09:05:10|11325|11323|11325.4|11323.4|11325.4|11323.4|11324.5|11322.5|19
1655888720000|2022-06-22 09:05:20|11325.5|11323.5|11325.8|11323.8|11327.1|11325.1|11325.5|11323.5|11
1655888730000|2022-06-22 09:05:30|11326|11324|11327|11325|11327.4|11325.4|11326|11324|19
1655888740000|2022-06-22 09:05:40|11327.3|11325.3|11328.6|11326.6|11328.6|11326.6|11326.8|11324.8|11
1655888750000|2022-06-22 09:05:50|11328.9|11326.9|11328.4|11326.4|11329.1|11327.1|11327.9|11325.9|15
1655888760000|2022-06-22 09:06:00|11328.5|11326.5|11323.6|11321.6|11328.5|11326.5|11323.1|11321.1|45
1655888770000|2022-06-22 09:06:10|11323.8|11321.8|11326.1|11324.1|11326.6|11324.6|11323.5|11321.5|10
1655888780000|2022-06-22 09:06:20|11326.3|11324.3|11324.5|11322.5|11326.8|11324.8|11324.5|11322.5|4
1655888790000|2022-06-22 09:06:30|11324.1|11322.1|11325.5|11323.5|11326|11324|11324.1|11322.1|18
1655888800000|2022-06-22 09:06:40|11325.4|11323.4|11325.3|11323.3|11325.6|11323.6|11324.9|11322.9|5
1655888810000|2022-06-22 09:06:50|11325|11323|11326.8|11324.8|11326.8|11324.8|11324.5|11322.5|23
1655888820000|2022-06-22 09:07:00|11326.5|11324.5|11326.5|11324.5|11327.5|11325.5|11325.5|11323.5|78
1655888830000|2022-06-22 09:07:10|11326.4|11324.4|11326|11324|11326.9|11324.9|11325.8|11323.8|2
1655888840000|2022-06-22 09:07:20|11326.1|11324.1|11324.6|11322.6|11326.1|11324.1|11324.6|11322.6|10
1655888850000|2022-06-22 09:07:30|11324.4|11322.4|11323.5|11321.5|11324.5|11322.5|11322.3|11320.3|23
1655888860000|2022-06-22 09:07:40|11324.1|11322.1|11322.9|11320.9|11324.3|11322.3|11322.6|11320.6|8
1655888870000|2022-06-22 09:07:50|11323.1|11321.1|11321.8|11319.8|11324.1|11322.1|11321.4|11319.4|31
1655888880000|2022-06-22 09:08:00|11321.6|11319.6|11321.6|11319.6|11321.9|11319.9|11321.1|11319.1|24
1655888890000|2022-06-22 09:08:10|11321.5|11319.5|11321.5|11319.5|11321.8|11319.8|11321.1|11319.1|4
1655888900000|2022-06-22 09:08:20|11321.8|11319.8|11323.5|11321.5|11323.8|11321.8|11321.8|11319.8|5
1655888910000|2022-06-22 09:08:30|11323.4|11321.4|11323.8|11321.8|11324|11322|11322.8|11320.8|6
1655888920000|2022-06-22 09:08:40|11323.6|11321.6|11323|11321|11323.8|11321.8|11322.6|11320.6|2
1655888930000|2022-06-22 09:08:50|11322.9|11320.9|11323.4|11321.4|11323.4|11321.4|11322|11320|10
1655888940000|2022-06-22 09:09:00|11323.3|11321.3|11323.1|11321.1|11323.9|11321.9|11323.1|11321.1|18
1655888950000|2022-06-22 09:09:10|11323.3|11321.3|11323.1|11321.1|11325.6|11323.6|11323.1|11321.1|23
1655888960000|2022-06-22 09:09:20|11323.5|11321.5|11323.4|11321.4|11323.8|11321.8|11322.6|11320.6|16
1655888970000|2022-06-22 09:09:30|11323.3|11321.3|11324.5|11322.5|11324.5|11322.5|11322.9|11320.9|20
1655888980000|2022-06-22 09:09:40|11324.6|11322.6|11324.5|11322.5|11324.9|11322.9|11323.1|11321.1|26
1655888990000|2022-06-22 09:09:50|11324.4|11322.4|11324.5|11322.5|11324.6|11322.6|11322.9|11320.9|15
1655889000000|2022-06-22 09:10:00|11324.6|11322.6|11323.9|11321.9|11325.3|11323.3|11323.6|11321.6|31
1655889010000|2022-06-22 09:10:10|11324|11322|11325.5|11323.5|11325.8|11323.8|11323.9|11321.9|20
1655889020000|2022-06-22 09:10:20|11325.4|11323.4|11322.4|11320.4|11325.4|11323.4|11322.4|11320.4|22
1655889030000|2022-06-22 09:10:30|11322.1|11320.1|11322|11320|11323|11321|11321.9|11319.9|33
1655889040000|2022-06-22 09:10:40|11322.1|11320.1|11323|11321|11323.5|11321.5|11322.1|11320.1|2
1655889050000|2022-06-22 09:10:50|11323.3|11321.3|11321.4|11319.4|11323.4|11321.4|11321.3|11319.3|19
1655889060000|2022-06-22 09:11:00|11321.5|11319.5|11321.8|11319.8|11323.4|11321.4|11321.5|11319.5|13
1655889070000|2022-06-22 09:11:10|11321.3|11319.3|11321.3|11319.3|11322.5|11320.5|11321|11319|15
1655889080000|2022-06-22 09:11:20|11321.5|11319.5|11321|11319|11322.6|11320.6|11321|11319|14
1655889090000|2022-06-22 09:11:30|11320.9|11318.9|11322.4|11320.4|11322.5|11320.5|11320.9|11318.9|22
1655889100000|2022-06-22 09:11:40|11322.8|11320.8|11323.9|11321.9|11323.9|11321.9|11322.5|11320.5|13
1655889110000|2022-06-22 09:11:50|11324|11322|11322.9|11320.9|11324|11322|11322.4|11320.4|9
1655889120000|2022-06-22 09:12:00|11322.8|11320.8|11321|11319|11323.3|11321.3|11321|11319|9
1655889130000|2022-06-22 09:12:10|11320.9|11318.9|11321.3|11319.3|11321.9|11319.9|11320.5|11318.5|19
1655889140000|2022-06-22 09:12:20|11321.5|11319.5|11322.1|11320.1|11322.8|11320.8|11321.5|11319.5|19
1655889150000|2022-06-22 09:12:30|11322|11320|11321.4|11319.4|11322.8|11320.8|11321.4|11319.4|20
1655889160000|2022-06-22 09:12:40|11321.5|11319.5|11321.8|11319.8|11322.4|11320.4|11321|11319|13
1655889170000|2022-06-22 09:12:50|11322|11320|11320.8|11318.8|11322.4|11320.4|11320.8|11318.8|18
1655889180000|2022-06-22 09:13:00|11320.9|11318.9|11320|11318|11321.4|11319.4|11317.8|11315.8|59
1655889190000|2022-06-22 09:13:10|11319.9|11317.9|11317.9|11315.9|11320|11318|11317.9|11315.9|15
1655889200000|2022-06-22 09:13:20|11318.3|11316.3|11319.5|11317.5|11319.8|11317.8|11317.9|11315.9|28
1655889210000|2022-06-22 09:13:30|11320|11318|11318.8|11316.8|11320|11318|11318.8|11316.8|13
1655889220000|2022-06-22 09:13:40|11319|11317|11317.6|11315.6|11319.1|11317.1|11317.6|11315.6|12
1655889230000|2022-06-22 09:13:50|11317.8|11315.8|11319|11317|11319.9|11317.9|11317.8|11315.8|12
1655889240000|2022-06-22 09:14:00|11319.1|11317.1|11319.8|11317.8|11321.3|11319.3|11319|11317|14
1655889250000|2022-06-22 09:14:10|11319.6|11317.6|11319.5|11317.5|11319.8|11317.8|11319.1|11317.1|7
1655889260000|2022-06-22 09:14:20|11319.6|11317.6|11319.1|11317.1|11319.8|11317.8|11319|11317|6
1655889270000|2022-06-22 09:14:30|11318.5|11316.5|11318.6|11316.6|11319.6|11317.6|11318.5|11316.5|14
1655889280000|2022-06-22 09:14:40|11318.8|11316.8|11318|11316|11318.9|11316.9|11317.9|11315.9|4
1655889290000|2022-06-22 09:14:50|11318.1|11316.1|11319.4|11317.4|11320.5|11318.5|11318.1|11316.1|14
1655889300000|2022-06-22 09:15:00|11319.5|11317.5|11317.3|11315.3|11319.9|11317.9|11316.9|11314.9|21
1655889310000|2022-06-22 09:15:10|11317.4|11315.4|11317.4|11315.4|11317.9|11315.9|11316.8|11314.8|13
1655889320000|2022-06-22 09:15:20|11317.1|11315.1|11321.8|11319.8|11322.1|11320.1|11317.1|11315.1|30
1655889330000|2022-06-22 09:15:30|11321.6|11319.6|11321|11319|11322|11320|11320.4|11318.4|33
1655889340000|2022-06-22 09:15:40|11321.1|11319.1|11327.1|11325.1|11327.3|11325.3|11321|11319|40
1655889350000|2022-06-22 09:15:50|11327.5|11325.5|11329.8|11327.8|11330.1|11328.1|11325.6|11323.6|76
1655889360000|2022-06-22 09:16:00|11330.4|11328.4|11327.9|11325.9|11330.9|11328.9|11326|11324|61
1655889370000|2022-06-22 09:16:10|11328|11326|11327.8|11325.8|11328.5|11326.5|11327.3|11325.3|24
1655889380000|2022-06-22 09:16:20|11327.9|11325.9|11327.8|11325.8|11328.9|11326.9|11326.8|11324.8|16
1655889390000|2022-06-22 09:16:30|11327.6|11325.6|11328.5|11326.5|11329.4|11327.4|11326.6|11324.6|18
1655889400000|2022-06-22 09:16:40|11328.6|11326.6|11330|11328|11330|11328|11328.6|11326.6|6
1655889410000|2022-06-22 09:16:50|11330.3|11328.3|11332.1|11330.1|11333|11331|11330.1|11328.1|51
1655889420000|2022-06-22 09:17:00|11332|11330|11332.8|11330.8|11333|11331|11331.8|11329.8|25
1655889430000|2022-06-22 09:17:10|11332.9|11330.9|11331.4|11329.4|11333|11331|11331.3|11329.3|15
1655889440000|2022-06-22 09:17:20|11331.5|11329.5|11334|11332|11334.1|11332.1|11331.5|11329.5|62
1655889450000|2022-06-22 09:17:30|11333.8|11331.8|11333.8|11331.8|11334.1|11332.1|11332.8|11330.8|28
1655889460000|2022-06-22 09:17:40|11333.4|11331.4|11333.3|11331.3|11333.8|11331.8|11331.9|11329.9|40
1655889470000|2022-06-22 09:17:50|11333|11331|11333.1|11331.1|11333.8|11331.8|11332.6|11330.6|7
1655889480000|2022-06-22 09:18:00|11333.3|11331.3|11331.5|11329.5|11333.3|11331.3|11330.9|11328.9|19
1655889490000|2022-06-22 09:18:10|11331.6|11329.6|11332.4|11330.4|11332.5|11330.5|11331.5|11329.5|20
1655889500000|2022-06-22 09:18:20|11333.1|11331.1|11333.3|11331.3|11333.9|11331.9|11332.5|11330.5|21
1655889510000|2022-06-22 09:18:30|11333.4|11331.4|11334.6|11332.6|11334.8|11332.8|11333.4|11331.4|20
1655889520000|2022-06-22 09:18:40|11334.5|11332.5|11332.6|11330.6|11334.5|11332.5|11332.5|11330.5|31
1655889530000|2022-06-22 09:18:50|11332.5|11330.5|11334.4|11332.4|11334.5|11332.5|11332.5|11330.5|31
1655889540000|2022-06-22 09:19:00|11334.3|11332.3|11333.3|11331.3|11334.4|11332.4|11332.6|11330.6|20
1655889550000|2022-06-22 09:19:10|11333.1|11331.1|11330.8|11328.8|11333.3|11331.3|11329.9|11327.9|31
1655889560000|2022-06-22 09:19:20|11330.6|11328.6|11331.3|11329.3|11331.9|11329.9|11330.6|11328.6|8
1655889570000|2022-06-22 09:19:30|11330.9|11328.9|11337.3|11335.3|11337.6|11335.6|11330.9|11328.9|100
1655889580000|2022-06-22 09:19:40|11337.5|11335.5|11334.6|11332.6|11337.5|11335.5|11333.4|11331.4|32
1655889590000|2022-06-22 09:19:50|11334.5|11332.5|11333.5|11331.5|11335.1|11333.1|11333.5|11331.5|31
1655889600000|2022-06-22 09:20:00|11334|11332|11334|11332|11335.8|11333.8|11333.9|11331.9|34
1655889610000|2022-06-22 09:20:10|11334.1|11332.1|11335.6|11333.6|11335.6|11333.6|11333.9|11331.9|25
1655889620000|2022-06-22 09:20:20|11335.5|11333.5|11334.8|11332.8|11335.6|11333.6|11334.4|11332.4|26
1655889630000|2022-06-22 09:20:30|11335|11333|11337.1|11335.1|11337.1|11335.1|11334.9|11332.9|27
1655889640000|2022-06-22 09:20:40|11337|11335|11335.4|11333.4|11337.3|11335.3|11335.4|11333.4|19
1655889650000|2022-06-22 09:20:50|11334.6|11332.6|11334.5|11332.5|11335.6|11333.6|11334.1|11332.1|24
1655889660000|2022-06-22 09:21:00|11335|11333|11333.3|11331.3|11335.4|11333.4|11333.3|11331.3|16
1655889670000|2022-06-22 09:21:10|11333.4|11331.4|11333.8|11331.8|11335|11333|11332.9|11330.9|13
1655889680000|2022-06-22 09:21:20|11334|11332|11334|11332|11335|11333|11333.9|11331.9|19
1655889690000|2022-06-22 09:21:30|11334.5|11332.5|11334.1|11332.1|11334.9|11332.9|11333.9|11331.9|5
1655889700000|2022-06-22 09:21:40|11334.6|11332.6|11337.5|11335.5|11337.9|11335.9|11333.4|11331.4|67
1655889710000|2022-06-22 09:21:50|11337.6|11335.6|11337.8|11335.8|11339.1|11337.1|11337.4|11335.4|42
1655889720000|2022-06-22 09:22:00|11337.6|11335.6|11339.1|11337.1|11339.9|11337.9|11337.5|11335.5|42
1655889730000|2022-06-22 09:22:10|11339.3|11337.3|11340.4|11338.4|11340.9|11338.9|11338.4|11336.4|48
1655889740000|2022-06-22 09:22:20|11340.1|11338.1|11341.1|11339.1|11341.1|11339.1|11339|11337|39
1655889750000|2022-06-22 09:22:30|11340.9|11338.9|11341.1|11339.1|11341.3|11339.3|11339.9|11337.9|34
1655889760000|2022-06-22 09:22:40|11341|11339|11341|11339|11342.8|11340.8|11340.1|11338.1|76
1655889770000|2022-06-22 09:22:50|11340.9|11338.9|11343.1|11341.1|11343.8|11341.8|11340.6|11338.6|41
1655889780000|2022-06-22 09:23:00|11343.3|11341.3|11340.6|11338.6|11343.5|11341.5|11340.5|11338.5|206
1655889790000|2022-06-22 09:23:10|11340.5|11338.5|11341.6|11339.6|11342|11340|11339.4|11337.4|79
1655889800000|2022-06-22 09:23:20|11341.5|11339.5|11340.8|11338.8|11341.6|11339.6|11340.6|11338.6|15
1655889810000|2022-06-22 09:23:30|11340.9|11338.9|11343.4|11341.4|11343.6|11341.6|11339.6|11337.6|76
1655889820000|2022-06-22 09:23:40|11343.3|11341.3|11340.9|11338.9|11343.3|11341.3|11340.5|11338.5|23
1655889830000|2022-06-22 09:23:50|11340.8|11338.8|11341.6|11339.6|11341.6|11339.6|11340.6|11338.6|22
1655889840000|2022-06-22 09:24:00|11341.5|11339.5|11341.9|11339.9|11342.1|11340.1|11341.4|11339.4|23
1655889850000|2022-06-22 09:24:10|11342|11340|11342.4|11340.4|11342.5|11340.5|11341.5|11339.5|16
1655889860000|2022-06-22 09:24:20|11342.3|11340.3|11342|11340|11342.3|11340.3|11341|11339|22
1655889870000|2022-06-22 09:24:30|11341.9|11339.9|11345.1|11343.1|11346.4|11344.4|11340.9|11338.9|108
1655889880000|2022-06-22 09:24:40|11345.4|11343.4|11344.4|11342.4|11345.6|11343.6|11343.6|11341.6|24
1655889890000|2022-06-22 09:24:50|11344.1|11342.1|11342.1|11340.1|11344.5|11342.5|11341.8|11339.8|23
1655889900000|2022-06-22 09:25:00|11342|11340|11339.4|11337.4|11342.1|11340.1|11339.4|11337.4|26
1655889910000|2022-06-22 09:25:10|11339.1|11337.1|11339.8|11337.8|11340.4|11338.4|11337.6|11335.6|49
1655889920000|2022-06-22 09:25:20|11339.9|11337.9|11341.3|11339.3|11341.3|11339.3|11339.9|11337.9|9
1655889930000|2022-06-22 09:25:30|11341.1|11339.1|11343.3|11341.3|11343.6|11341.6|11341.1|11339.1|18
1655889940000|2022-06-22 09:25:40|11342.5|11340.5|11342|11340|11342.5|11340.5|11341.6|11339.6|4
1655889950000|2022-06-22 09:25:50|11341.8|11339.8|11339.4|11337.4|11341.8|11339.8|11339|11337|19
1655889960000|2022-06-22 09:26:00|11339.1|11337.1|11336.9|11334.9|11339.3|11337.3|11336.6|11334.6|29
1655889970000|2022-06-22 09:26:10|11337.5|11335.5|11337.4|11335.4|11339.3|11337.3|11337.3|11335.3|22
1655889980000|2022-06-22 09:26:20|11338|11336|11337.5|11335.5|11338.8|11336.8|11337|11335|25
1655889990000|2022-06-22 09:26:30|11337.8|11335.8|11339.6|11337.6|11340|11338|11337.8|11335.8|14
1655890000000|2022-06-22 09:26:40|11339.8|11337.8|11337.8|11335.8|11339.9|11337.9|11337.5|11335.5|20
1655890010000|2022-06-22 09:26:50|11337.6|11335.6|11338.6|11336.6|11338.8|11336.8|11337.6|11335.6|12
1655890020000|2022-06-22 09:27:00|11338.5|11336.5|11338.8|11336.8|11339|11337|11337.8|11335.8|14
1655890030000|2022-06-22 09:27:10|11338.6|11336.6|11337.5|11335.5|11339|11337|11337.5|11335.5|7
1655890040000|2022-06-22 09:27:20|11337.8|11335.8|11337.4|11335.4|11338.9|11336.9|11337.3|11335.3|22
1655890050000|2022-06-22 09:27:30|11337.3|11335.3|11336.3|11334.3|11337.6|11335.6|11336.3|11334.3|18
1655890060000|2022-06-22 09:27:40|11336.4|11334.4|11336.9|11334.9|11338|11336|11336.1|11334.1|29
1655890070000|2022-06-22 09:27:50|11336.8|11334.8|11336.5|11334.5|11337.9|11335.9|11336.5|11334.5|14
1655890080000|2022-06-22 09:28:00|11336.6|11334.6|11337.1|11335.1|11338.5|11336.5|11336.6|11334.6|30
1655890090000|2022-06-22 09:28:10|11337|11335|11340|11338|11340|11338|11336.9|11334.9|19
1655890100000|2022-06-22 09:28:20|11339.9|11337.9|11339.3|11337.3|11340.3|11338.3|11338.8|11336.8|9
1655890110000|2022-06-22 09:28:30|11339.1|11337.1|11339|11337|11339.8|11337.8|11338.5|11336.5|28
1655890120000|2022-06-22 09:28:40|11339.1|11337.1|11340.5|11338.5|11340.5|11338.5|11338.8|11336.8|12
1655890130000|2022-06-22 09:28:50|11340.4|11338.4|11341.9|11339.9|11341.9|11339.9|11340.3|11338.3|42
1655890140000|2022-06-22 09:29:00|11341.8|11339.8|11342.3|11340.3|11342.5|11340.5|11341.1|11339.1|23
1655890150000|2022-06-22 09:29:10|11342|11340|11341.3|11339.3|11342.4|11340.4|11341.1|11339.1|8
1655890160000|2022-06-22 09:29:20|11341|11339|11340.5|11338.5|11341.1|11339.1|11340|11338|15
1655890170000|2022-06-22 09:29:30|11340.6|11338.6|11342.3|11340.3|11342.3|11340.3|11339.8|11337.8|31
1655890180000|2022-06-22 09:29:40|11342|11340|11341.6|11339.6|11344.3|11342.3|11341|11339|58
1655890190000|2022-06-22 09:29:50|11341.8|11339.8|11339.4|11337.4|11342.3|11340.3|11339.3|11337.3|14
1655890200000|2022-06-22 09:30:00|11339.5|11337.5|11340|11338|11341|11339|11339.4|11337.4|18
1655890210000|2022-06-22 09:30:10|11340.5|11338.5|11340.6|11338.6|11341.1|11339.1|11340.1|11338.1|11
1655890220000|2022-06-22 09:30:20|11340.8|11338.8|11340.8|11338.8|11340.8|11338.8|11340.4|11338.4|0
1655890230000|2022-06-22 09:30:30|11340.6|11338.6|11340.5|11338.5|11340.9|11338.9|11340.4|11338.4|1
1655890240000|2022-06-22 09:30:40|11339.9|11337.9|11336.8|11334.8|11339.9|11337.9|11336.4|11334.4|27
1655890250000|2022-06-22 09:30:50|11336.6|11334.6|11335.8|11333.8|11336.6|11334.6|11335.8|11333.8|12
1655890260000|2022-06-22 09:31:00|11336.1|11334.1|11335.8|11333.8|11336.3|11334.3|11335|11333|26
1655890270000|2022-06-22 09:31:10|11336|11334|11336.3|11334.3|11336.6|11334.6|11334.9|11332.9|18
1655890280000|2022-06-22 09:31:20|11336.4|11334.4|11336|11334|11337.4|11335.4|11335.9|11333.9|13
1655890290000|2022-06-22 09:31:30|11335.9|11333.9|11336.3|11334.3|11336.9|11334.9|11335.3|11333.3|21
1655890300000|2022-06-22 09:31:40|11336|11334|11336.6|11334.6|11336.6|11334.6|11335.3|11333.3|12
1655890310000|2022-06-22 09:31:50|11336.4|11334.4|11337.3|11335.3|11337.6|11335.6|11336.4|11334.4|9
1655890320000|2022-06-22 09:32:00|11337|11335|11336.8|11334.8|11337.1|11335.1|11336.3|11334.3|11
1655890330000|2022-06-22 09:32:10|11336.9|11334.9|11336.4|11334.4|11337.1|11335.1|11336.1|11334.1|13
1655890340000|2022-06-22 09:32:20|11335.9|11333.9|11335.3|11333.3|11336.5|11334.5|11335|11333|49
1655890350000|2022-06-22 09:32:30|11335|11333|11335|11333|11335.5|11333.5|11334.5|11332.5|32
1655890360000|2022-06-22 09:32:40|11334.9|11332.9|11334.8|11332.8|11335.1|11333.1|11334.3|11332.3|13
1655890370000|2022-06-22 09:32:50|11334.6|11332.6|11335|11333|11335.8|11333.8|11334.4|11332.4|8
1655890380000|2022-06-22 09:33:00|11335.8|11333.8|11334.4|11332.4|11336.1|11334.1|11334.4|11332.4|19
1655890390000|2022-06-22 09:33:10|11334.3|11332.3|11334.4|11332.4|11335|11333|11334.3|11332.3|7
1655890400000|2022-06-22 09:33:20|11334.5|11332.5|11336.3|11334.3|11336.4|11334.4|11334.5|11332.5|14
1655890410000|2022-06-22 09:33:30|11336.1|11334.1|11336|11334|11336.6|11334.6|11335.3|11333.3|23
1655890420000|2022-06-22 09:33:40|11336.1|11334.1|11336.9|11334.9|11337|11335|11335.4|11333.4|10
1655890430000|2022-06-22 09:33:50|11336.8|11334.8|11334.6|11332.6|11336.9|11334.9|11334.5|11332.5|26
1655890440000|2022-06-22 09:34:00|11334.8|11332.8|11333.9|11331.9|11334.8|11332.8|11333.6|11331.6|24
1655890450000|2022-06-22 09:34:10|11334|11332|11333.5|11331.5|11335|11333|11333.1|11331.1|25
1655890460000|2022-06-22 09:34:20|11333.6|11331.6|11333.1|11331.1|11334|11332|11333.1|11331.1|10
1655890470000|2022-06-22 09:34:30|11333.5|11331.5|11332.4|11330.4|11333.6|11331.6|11332.4|11330.4|24
1655890480000|2022-06-22 09:34:40|11332.3|11330.3|11333|11331|11333.4|11331.4|11331.9|11329.9|25
1655890490000|2022-06-22 09:34:50|11332.9|11330.9|11333|11331|11333.4|11331.4|11331.9|11329.9|15
1655890500000|2022-06-22 09:35:00|11332.9|11330.9|11335|11333|11336.1|11334.1|11332.8|11330.8|31
1655890510000|2022-06-22 09:35:10|11334.9|11332.9|11334.5|11332.5|11335|11333|11333.9|11331.9|19
1655890520000|2022-06-22 09:35:20|11334.6|11332.6|11335.4|11333.4|11336.3|11334.3|11334.6|11332.6|13
1655890530000|2022-06-22 09:35:30|11335.3|11333.3|11333.8|11331.8|11335.3|11333.3|11333.4|11331.4|7
1655890540000|2022-06-22 09:35:40|11333.6|11331.6|11332|11330|11333.8|11331.8|11331.9|11329.9|15
1655890550000|2022-06-22 09:35:50|11332.1|11330.1|11334|11332|11334.3|11332.3|11332.1|11330.1|18
1655890560000|2022-06-22 09:36:00|11333.9|11331.9|11334.1|11332.1|11334.4|11332.4|11333.1|11331.1|26
1655890570000|2022-06-22 09:36:10|11334.3|11332.3|11334.9|11332.9|11334.9|11332.9|11333.6|11331.6|13
1655890580000|2022-06-22 09:36:20|11335|11333|11336.9|11334.9|11337|11335|11334|11332|26
1655890590000|2022-06-22 09:36:30|11337.1|11335.1|11337.8|11335.8|11338.4|11336.4|11336.8|11334.8|35
1655890600000|2022-06-22 09:36:40|11337.6|11335.6|11337.6|11335.6|11337.8|11335.8|11336.5|11334.5|10
1655890610000|2022-06-22 09:36:50|11337.3|11335.3|11338.4|11336.4|11338.4|11336.4|11337|11335|12
1655890620000|2022-06-22 09:37:00|11338.5|11336.5|11340.3|11338.3|11341.3|11339.3|11338.4|11336.4|55
1655890630000|2022-06-22 09:37:10|11340.4|11338.4|11340.8|11338.8|11341.1|11339.1|11338.8|11336.8|15
1655890640000|2022-06-22 09:37:20|11341.3|11339.3|11340.5|11338.5|11341.4|11339.4|11340.5|11338.5|4
1655890650000|2022-06-22 09:37:30|11340.6|11338.6|11340.4|11338.4|11340.8|11338.8|11339.5|11337.5|7
1655890660000|2022-06-22 09:37:40|11340.3|11338.3|11341.5|11339.5|11342.9|11340.9|11340.3|11338.3|26
1655890670000|2022-06-22 09:37:50|11341.6|11339.6|11340.6|11338.6|11342.3|11340.3|11340.3|11338.3|11
1655890680000|2022-06-22 09:38:00|11340.5|11338.5|11338.8|11336.8|11340.5|11338.5|11337.9|11335.9|14
1655890690000|2022-06-22 09:38:10|11339.5|11337.5|11340|11338|11340.4|11338.4|11339.4|11337.4|7
1655890700000|2022-06-22 09:38:20|11340.1|11338.1|11339.9|11337.9|11340.9|11338.9|11339.3|11337.3|10
1655890710000|2022-06-22 09:38:30|11340|11338|11339.4|11337.4|11340|11338|11339.4|11337.4|5
1655890720000|2022-06-22 09:38:40|11339|11337|11337.6|11335.6|11339|11337|11337.6|11335.6|8
1655890730000|2022-06-22 09:38:50|11337.8|11335.8|11336.1|11334.1|11337.8|11335.8|11336|11334|10
1655890740000|2022-06-22 09:39:00|11335.3|11333.3|11336.9|11334.9|11337|11335|11335.3|11333.3|13
1655890750000|2022-06-22 09:39:10|11336.8|11334.8|11339.6|11337.6|11339.8|11337.8|11336.6|11334.6|28
1655890760000|2022-06-22 09:39:20|11339.8|11337.8|11339.6|11337.6|11340|11338|11338.6|11336.6|8
1655890770000|2022-06-22 09:39:30|11339.5|11337.5|11340.4|11338.4|11340.4|11338.4|11339.5|11337.5|15
1655890780000|2022-06-22 09:39:40|11340.3|11338.3|11339|11337|11340.4|11338.4|11339|11337|7
1655890790000|2022-06-22 09:39:50|11339.1|11337.1|11339.8|11337.8|11340.3|11338.3|11339.1|11337.1|7
1655890800000|2022-06-22 09:40:00|11340.1|11338.1|11337.5|11335.5|11340.1|11338.1|11337.1|11335.1|12
1655890810000|2022-06-22 09:40:10|11337.4|11335.4|11337.1|11335.1|11337.6|11335.6|11336.4|11334.4|9
1655890820000|2022-06-22 09:40:20|11337.3|11335.3|11336.9|11334.9|11339|11337|11336.5|11334.5|16
1655890830000|2022-06-22 09:40:30|11337.1|11335.1|11336|11334|11337.6|11335.6|11335.9|11333.9|7
1655890840000|2022-06-22 09:40:40|11336.1|11334.1|11337.1|11335.1|11337.1|11335.1|11336.1|11334.1|16
1655890850000|2022-06-22 09:40:50|11337.8|11335.8|11337.8|11335.8|11338.3|11336.3|11337.3|11335.3|3
1655890860000|2022-06-22 09:41:00|11337.9|11335.9|11338.6|11336.6|11338.9|11336.9|11337.5|11335.5|7
1655890870000|2022-06-22 09:41:10|11338.5|11336.5|11339.1|11337.1|11340|11338|11338.3|11336.3|5
1655890880000|2022-06-22 09:41:20|11339|11337|11338.8|11336.8|11340.1|11338.1|11338.8|11336.8|18
1655890890000|2022-06-22 09:41:30|11338.9|11336.9|11337.6|11335.6|11338.9|11336.9|11337.4|11335.4|6
1655890900000|2022-06-22 09:41:40|11337.5|11335.5|11337|11335|11337.9|11335.9|11336.8|11334.8|5
1655890910000|2022-06-22 09:41:50|11337.1|11335.1|11337.8|11335.8|11337.9|11335.9|11337.1|11335.1|2
1655890920000|2022-06-22 09:42:00|11337.6|11335.6|11337.8|11335.8|11338.5|11336.5|11336.9|11334.9|10
1655890930000|2022-06-22 09:42:10|11340.4|11338.4|11339.3|11337.3|11340.4|11338.4|11337|11335|58
1655890940000|2022-06-22 09:42:20|11339|11337|11339.9|11337.9|11340.5|11338.5|11339|11337|14
1655890950000|2022-06-22 09:42:30|11340.3|11338.3|11339.5|11337.5|11340.5|11338.5|11339.5|11337.5|5
1655890960000|2022-06-22 09:42:40|11339.4|11337.4|11338|11336|11339.6|11337.6|11337.1|11335.1|8
1655890970000|2022-06-22 09:42:50|11337.9|11335.9|11337.5|11335.5|11337.9|11335.9|11337.5|11335.5|1
1655890980000|2022-06-22 09:43:00|11337.6|11335.6|11336.1|11334.1|11338.6|11336.6|11336.1|11334.1|11
1655890990000|2022-06-22 09:43:10|11336.3|11334.3|11334.4|11332.4|11336.8|11334.8|11334.1|11332.1|30
1655891000000|2022-06-22 09:43:20|11334.5|11332.5|11334|11332|11334.6|11332.6|11333.9|11331.9|7
1655891010000|2022-06-22 09:43:30|11333.9|11331.9|11334.4|11332.4|11334.5|11332.5|11333.3|11331.3|10
1655891020000|2022-06-22 09:43:40|11334|11332|11333.6|11331.6|11335.5|11333.5|11333.3|11331.3|16
1655891030000|2022-06-22 09:43:50|11333.9|11331.9|11334.9|11332.9|11335|11333|11333.5|11331.5|17
1655891040000|2022-06-22 09:44:00|11335|11333|11335.6|11333.6|11336.8|11334.8|11334.9|11332.9|22
1655891050000|2022-06-22 09:44:10|11335.3|11333.3|11336.1|11334.1|11336.5|11334.5|11335.3|11333.3|7
1655891060000|2022-06-22 09:44:20|11336|11334|11336.1|11334.1|11336.4|11334.4|11335.4|11333.4|5
1655891070000|2022-06-22 09:44:30|11336.5|11334.5|11340.9|11338.9|11343.1|11341.1|11336.5|11334.5|84
1655891080000|2022-06-22 09:44:40|11340.8|11338.8|11345.4|11343.4|11345.5|11343.5|11340.8|11338.8|76
1655891090000|2022-06-22 09:44:50|11345.1|11343.1|11343|11341|11345.1|11343.1|11343|11341|24
1655891100000|2022-06-22 09:45:00|11342.9|11340.9|11338.3|11336.3|11343|11341|11337.8|11335.8|50
1655891110000|2022-06-22 09:45:10|11338.1|11336.1|11338.8|11336.8|11339.9|11337.9|11338.1|11336.1|13
1655891120000|2022-06-22 09:45:20|11338.6|11336.6|11340.3|11338.3|11340.4|11338.4|11338|11336|7
1655891130000|2022-06-22 09:45:30|11340.4|11338.4|11339.6|11337.6|11341.1|11339.1|11339.6|11337.6|4
1655891140000|2022-06-22 09:45:40|11340.4|11338.4|11341.4|11339.4|11343.1|11341.1|11340.4|11338.4|15
1655891150000|2022-06-22 09:45:50|11341.5|11339.5|11343.8|11341.8|11344.4|11342.4|11340.8|11338.8|23
1655891160000|2022-06-22 09:46:00|11343.6|11341.6|11343.9|11341.9|11344.1|11342.1|11342.9|11340.9|19
1655891170000|2022-06-22 09:46:10|11344.3|11342.3|11341.9|11339.9|11344.5|11342.5|11341.9|11339.9|12
1655891180000|2022-06-22 09:46:20|11342|11340|11341|11339|11343.4|11341.4|11340.8|11338.8|12
1655891190000|2022-06-22 09:46:30|11340.8|11338.8|11341.1|11339.1|11341.5|11339.5|11340.1|11338.1|14
1655891200000|2022-06-22 09:46:40|11341|11339|11341.5|11339.5|11341.5|11339.5|11340.4|11338.4|23
1655891210000|2022-06-22 09:46:50|11341.4|11339.4|11340.8|11338.8|11342.1|11340.1|11340.1|11338.1|14
1655891220000|2022-06-22 09:47:00|11340.9|11338.9|11339|11337|11341.6|11339.6|11338.8|11336.8|23
1655891230000|2022-06-22 09:47:10|11339.3|11337.3|11342|11340|11342.3|11340.3|11339.1|11337.1|39
1655891240000|2022-06-22 09:47:20|11342.1|11340.1|11338.8|11336.8|11342.1|11340.1|11338.5|11336.5|26
1655891250000|2022-06-22 09:47:30|11338.6|11336.6|11340.1|11338.1|11340.9|11338.9|11338.3|11336.3|45
1655891260000|2022-06-22 09:47:40|11340|11338|11336.9|11334.9|11340.4|11338.4|11336.9|11334.9|33
1655891270000|2022-06-22 09:47:50|11337.5|11335.5|11338.3|11336.3|11338.3|11336.3|11336.9|11334.9|11
1655891280000|2022-06-22 09:48:00|11337.8|11335.8|11334.6|11332.6|11337.8|11335.8|11334.6|11332.6|30
1655891290000|2022-06-22 09:48:10|11335.1|11333.1|11335|11333|11335.4|11333.4|11334.4|11332.4|27
1655891300000|2022-06-22 09:48:20|11334.6|11332.6|11334.1|11332.1|11335|11333|11333.1|11331.1|61
1655891310000|2022-06-22 09:48:30|11333.8|11331.8|11334.3|11332.3|11335|11333|11333.5|11331.5|36
1655891320000|2022-06-22 09:48:40|11334.1|11332.1|11334.5|11332.5|11334.8|11332.8|11333.5|11331.5|18
1655891330000|2022-06-22 09:48:50|11334.3|11332.3|11335.1|11333.1|11335.5|11333.5|11333.9|11331.9|27
1655891340000|2022-06-22 09:49:00|11336|11334|11336.5|11334.5|11336.5|11334.5|11335.1|11333.1|66
1655891350000|2022-06-22 09:49:10|11336.1|11334.1|11334.1|11332.1|11336.1|11334.1|11333|11331|29
1655891360000|2022-06-22 09:49:20|11334.3|11332.3|11333.5|11331.5|11334.4|11332.4|11332.9|11330.9|13
1655891370000|2022-06-22 09:49:30|11333.4|11331.4|11333.6|11331.6|11333.8|11331.8|11333.3|11331.3|1
1655891380000|2022-06-22 09:49:40|11333.5|11331.5|11333.6|11331.6|11334.4|11332.4|11333.3|11331.3|17
1655891390000|2022-06-22 09:49:50|11333.8|11331.8|11335.8|11333.8|11335.8|11333.8|11333.8|11331.8|11
1655891400000|2022-06-22 09:50:00|11335.9|11333.9|11336.3|11334.3|11337.5|11335.5|11335.8|11333.8|25
1655891410000|2022-06-22 09:50:10|11336|11334|11334.8|11332.8|11336.5|11334.5|11334.3|11332.3|22
1655891420000|2022-06-22 09:50:20|11334.5|11332.5|11334.3|11332.3|11335.1|11333.1|11333.9|11331.9|6
1655891430000|2022-06-22 09:50:30|11334.1|11332.1|11336.6|11334.6|11336.8|11334.8|11334|11332|18
1655891440000|2022-06-22 09:50:40|11336.5|11334.5|11337.1|11335.1|11338.4|11336.4|11336.5|11334.5|28
1655891450000|2022-06-22 09:50:50|11337.3|11335.3|11336.3|11334.3|11337.8|11335.8|11335.9|11333.9|12
1655891460000|2022-06-22 09:51:00|11336.4|11334.4|11336.9|11334.9|11337.5|11335.5|11335.9|11333.9|15
1655891470000|2022-06-22 09:51:10|11336.8|11334.8|11337.9|11335.9|11338.1|11336.1|11336.5|11334.5|8
1655891480000|2022-06-22 09:51:20|11337.8|11335.8|11338|11336|11338.4|11336.4|11337.3|11335.3|5
1655891490000|2022-06-22 09:51:30|11338.1|11336.1|11337.5|11335.5|11338.6|11336.6|11336.5|11334.5|8
1655891500000|2022-06-22 09:51:40|11337.6|11335.6|11337.9|11335.9|11338|11336|11337.6|11335.6|0
1655891510000|2022-06-22 09:51:50|11338|11336|11338.5|11336.5|11339.4|11337.4|11337.5|11335.5|17
1655891520000|2022-06-22 09:52:00|11338.4|11336.4|11339|11337|11340|11338|11338.1|11336.1|31
1655891530000|2022-06-22 09:52:10|11338.9|11336.9|11338.6|11336.6|11340.1|11338.1|11338.1|11336.1|11
1655891540000|2022-06-22 09:52:20|11338.5|11336.5|11338.6|11336.6|11339.4|11337.4|11338.4|11336.4|6
1655891550000|2022-06-22 09:52:30|11338.8|11336.8|11338.9|11336.9|11340.1|11338.1|11338.8|11336.8|8
1655891560000|2022-06-22 09:52:40|11339|11337|11337.3|11335.3|11339.5|11337.5|11337|11335|9
1655891570000|2022-06-22 09:52:50|11336.9|11334.9|11338.1|11336.1|11338.1|11336.1|11336.3|11334.3|9
1655891580000|2022-06-22 09:53:00|11338|11336|11339.6|11337.6|11339.8|11337.8|11337.4|11335.4|6
1655891590000|2022-06-22 09:53:10|11338.6|11336.6|11339.4|11337.4|11339.4|11337.4|11338.6|11336.6|15
1655891600000|2022-06-22 09:53:20|11340|11338|11340.6|11338.6|11340.6|11338.6|11338.9|11336.9|19
1655891610000|2022-06-22 09:53:30|11340.3|11338.3|11337.9|11335.9|11340.8|11338.8|11337|11335|48
1655891620000|2022-06-22 09:53:40|11338|11336|11340.1|11338.1|11340.1|11338.1|11337.5|11335.5|9
1655891630000|2022-06-22 09:53:50|11340.3|11338.3|11341|11339|11342.3|11340.3|11339.9|11337.9|20
1655891640000|2022-06-22 09:54:00|11340.9|11338.9|11341.1|11339.1|11342.3|11340.3|11339.4|11337.4|33
1655891650000|2022-06-22 09:54:10|11341.3|11339.3|11339.4|11337.4|11341.3|11339.3|11339.1|11337.1|11
1655891660000|2022-06-22 09:54:20|11339.5|11337.5|11343.3|11341.3|11343.4|11341.4|11339.5|11337.5|21
1655891670000|2022-06-22 09:54:30|11343.1|11341.1|11344|11342|11344|11342|11342.9|11340.9|14
1655891680000|2022-06-22 09:54:40|11344.6|11342.6|11345.3|11343.3|11345.6|11343.6|11343.9|11341.9|36
1655891690000|2022-06-22 09:54:50|11345.4|11343.4|11343.5|11341.5|11345.5|11343.5|11343.5|11341.5|52
1655891700000|2022-06-22 09:55:00|11343.4|11341.4|11344|11342|11344.1|11342.1|11342.3|11340.3|28
1655891710000|2022-06-22 09:55:10|11344.1|11342.1|11345.5|11343.5|11345.8|11343.8|11344|11342|11
1655891720000|2022-06-22 09:55:20|11345.3|11343.3|11345.3|11343.3|11345.4|11343.4|11344.3|11342.3|24
1655891730000|2022-06-22 09:55:30|11345|11343|11346.3|11344.3|11348|11346|11345|11343|52
1655891740000|2022-06-22 09:55:40|11346.4|11344.4|11346.1|11344.1|11346.8|11344.8|11345|11343|71
1655891750000|2022-06-22 09:55:50|11346|11344|11344.5|11342.5|11346|11344|11343.4|11341.4|14
1655891760000|2022-06-22 09:56:00|11344.4|11342.4|11341.5|11339.5|11344.4|11342.4|11341.4|11339.4|39
1655891770000|2022-06-22 09:56:10|11341.8|11339.8|11341.4|11339.4|11342.1|11340.1|11341.4|11339.4|12
1655891780000|2022-06-22 09:56:20|11341.5|11339.5|11341.4|11339.4|11341.5|11339.5|11339.6|11337.6|26
1655891790000|2022-06-22 09:56:30|11341.5|11339.5|11344.3|11342.3|11344.4|11342.4|11341.5|11339.5|23
1655891800000|2022-06-22 09:56:40|11344.4|11342.4|11343.8|11341.8|11346|11344|11343.3|11341.3|34
1655891810000|2022-06-22 09:56:50|11343.9|11341.9|11343.9|11341.9|11344.4|11342.4|11343.4|11341.4|13
1655891820000|2022-06-22 09:57:00|11344|11342|11344.4|11342.4|11344.4|11342.4|11343.6|11341.6|8
1655891830000|2022-06-22 09:57:10|11344.6|11342.6|11343.1|11341.1|11345.4|11343.4|11342.3|11340.3|20
1655891840000|2022-06-22 09:57:20|11343.4|11341.4|11339.3|11337.3|11344|11342|11339|11337|65
1655891850000|2022-06-22 09:57:30|11339.1|11337.1|11340.3|11338.3|11340.8|11338.8|11338.3|11336.3|26
1655891860000|2022-06-22 09:57:40|11340.1|11338.1|11339.8|11337.8|11341.4|11339.4|11339.6|11337.6|35
1655891870000|2022-06-22 09:57:50|11339.9|11337.9|11340|11338|11340.5|11338.5|11339.5|11337.5|16
1655891880000|2022-06-22 09:58:00|11340.8|11338.8|11342|11340|11342.1|11340.1|11340.8|11338.8|10
1655891890000|2022-06-22 09:58:10|11342.1|11340.1|11344|11342|11344.4|11342.4|11341.6|11339.6|19
1655891900000|2022-06-22 09:58:20|11344.1|11342.1|11344.4|11342.4|11346|11344|11344.1|11342.1|13
1655891910000|2022-06-22 09:58:30|11344.5|11342.5|11342.6|11340.6|11344.6|11342.6|11342.5|11340.5|10
1655891920000|2022-06-22 09:58:40|11342.3|11340.3|11342.1|11340.1|11343.3|11341.3|11341.9|11339.9|24
1655891930000|2022-06-22 09:58:50|11342.3|11340.3|11344.5|11342.5|11344.6|11342.6|11342|11340|7
1655891940000|2022-06-22 09:59:00|11344.4|11342.4|11342.6|11340.6|11344.4|11342.4|11342.6|11340.6|20
1655891950000|2022-06-22 09:59:10|11342.5|11340.5|11344|11342|11344.4|11342.4|11342.5|11340.5|6
1655891960000|2022-06-22 09:59:20|11344.1|11342.1|11344.1|11342.1|11345.6|11343.6|11343.5|11341.5|18
1655891970000|2022-06-22 09:59:30|11344|11342|11344.6|11342.6|11344.8|11342.8|11343.9|11341.9|9
1655891980000|2022-06-22 09:59:40|11343.6|11341.6|11344.4|11342.4|11344.8|11342.8|11342.9|11340.9|17
1655891990000|2022-06-22 09:59:50|11344.3|11342.3|11342.6|11340.6|11344.6|11342.6|11342.6|11340.6|3
1655892000000|2022-06-22 10:00:00|11343.1|11341.1|11343.9|11341.9|11344.3|11342.3|11342|11340|27
1655892010000|2022-06-22 10:00:10|11343.5|11341.5|11342.6|11340.6|11343.5|11341.5|11340.6|11338.6|37
1655892020000|2022-06-22 10:00:20|11342.8|11340.8|11343.8|11341.8|11343.9|11341.9|11342.8|11340.8|12
1655892030000|2022-06-22 10:00:30|11342.9|11340.9|11342.9|11340.9|11343.4|11341.4|11341.1|11339.1|25
1655892040000|2022-06-22 10:00:40|11342.8|11340.8|11343|11341|11343.5|11341.5|11342.4|11340.4|12
1655892050000|2022-06-22 10:00:50|11343.1|11341.1|11341.5|11339.5|11343.4|11341.4|11340.9|11338.9|8
1655892060000|2022-06-22 10:01:00|11341.6|11339.6|11342.9|11340.9|11343.3|11341.3|11341.4|11339.4|7
1655892070000|2022-06-22 10:01:10|11342.6|11340.6|11342.6|11340.6|11343.4|11341.4|11342.3|11340.3|9
1655892080000|2022-06-22 10:01:20|11342.8|11340.8|11342.5|11340.5|11343.3|11341.3|11342.4|11340.4|0
1655892090000|2022-06-22 10:01:30|11342.6|11340.6|11341|11339|11342.6|11340.6|11340.4|11338.4|3
1655892100000|2022-06-22 10:01:40|11340.8|11338.8|11339.9|11337.9|11341.1|11339.1|11339.9|11337.9|15
1655892110000|2022-06-22 10:01:50|11340|11338|11343.1|11341.1|11343.6|11341.6|11339.4|11337.4|30
1655892120000|2022-06-22 10:02:00|11343.3|11341.3|11341.9|11339.9|11343.4|11341.4|11340.5|11338.5|16
1655892130000|2022-06-22 10:02:10|11342|11340|11341.1|11339.1|11342|11340|11340.8|11338.8|11
1655892140000|2022-06-22 10:02:20|11341.3|11339.3|11340.6|11338.6|11342|11340|11339.8|11337.8|23
1655892150000|2022-06-22 10:02:30|11340.4|11338.4|11341.5|11339.5|11342.4|11340.4|11339.5|11337.5|28
1655892160000|2022-06-22 10:02:40|11341.4|11339.4|11340|11338|11341.4|11339.4|11340|11338|2
1655892170000|2022-06-22 10:02:50|11340.6|11338.6|11340.8|11338.8|11340.8|11338.8|11340|11338|13
1655892180000|2022-06-22 10:03:00|11340.6|11338.6|11341.6|11339.6|11342.5|11340.5|11340.4|11338.4|9
1655892190000|2022-06-22 10:03:10|11341.8|11339.8|11342.4|11340.4|11342.4|11340.4|11341.1|11339.1|4
1655892200000|2022-06-22 10:03:20|11342.3|11340.3|11341.8|11339.8|11342.3|11340.3|11341.6|11339.6|1
1655892210000|2022-06-22 10:03:30|11341.9|11339.9|11341.3|11339.3|11342.6|11340.6|11341.3|11339.3|14
1655892220000|2022-06-22 10:03:40|11341.4|11339.4|11344.4|11342.4|11344.9|11342.9|11340.8|11338.8|70
1655892230000|2022-06-22 10:03:50|11345|11343|11345.4|11343.4|11345.8|11343.8|11344.9|11342.9|34
1655892240000|2022-06-22 10:04:00|11345.6|11343.6|11344.3|11342.3|11345.6|11343.6|11344.1|11342.1|9
1655892250000|2022-06-22 10:04:10|11344.1|11342.1|11344.1|11342.1|11344.3|11342.3|11343.4|11341.4|16
1655892260000|2022-06-22 10:04:20|11344.3|11342.3|11346.3|11344.3|11346.3|11344.3|11344.3|11342.3|33
1655892270000|2022-06-22 10:04:30|11346.4|11344.4|11349.1|11347.1|11350.1|11348.1|11346.4|11344.4|65
1655892280000|2022-06-22 10:04:40|11349.3|11347.3|11350.6|11348.6|11350.9|11348.9|11348.4|11346.4|62
1655892290000|2022-06-22 10:04:50|11350.9|11348.9|11349.3|11347.3|11350.9|11348.9|11348.1|11346.1|62
1655892300000|2022-06-22 10:05:00|11349.4|11347.4|11354|11352|11354.1|11352.1|11349.4|11347.4|115
1655892310000|2022-06-22 10:05:10|11354.3|11352.3|11353.9|11351.9|11354.4|11352.4|11353.1|11351.1|44
1655892320000|2022-06-22 10:05:20|11353.8|11351.8|11354.5|11352.5|11354.6|11352.6|11353|11351|69
1655892330000|2022-06-22 10:05:30|11354.4|11352.4|11352.8|11350.8|11354.8|11352.8|11352.5|11350.5|29
1655892340000|2022-06-22 10:05:40|11354.3|11352.3|11354.4|11352.4|11354.6|11352.6|11353.8|11351.8|24
1655892350000|2022-06-22 10:05:50|11354.1|11352.1|11353|11351|11354.4|11352.4|11353|11351|13
1655892360000|2022-06-22 10:06:00|11352.9|11350.9|11351.5|11349.5|11353.4|11351.4|11351.3|11349.3|25
1655892370000|2022-06-22 10:06:10|11351.4|11349.4|11351.5|11349.5|11352.1|11350.1|11350.4|11348.4|23
1655892380000|2022-06-22 10:06:20|11351.4|11349.4|11351|11349|11351.6|11349.6|11350.5|11348.5|31
1655892390000|2022-06-22 10:06:30|11351.1|11349.1|11354.1|11352.1|11354.1|11352.1|11350.9|11348.9|18
1655892400000|2022-06-22 10:06:40|11353.8|11351.8|11354.6|11352.6|11354.9|11352.9|11353.3|11351.3|18
1655892410000|2022-06-22 10:06:50|11354.8|11352.8|11354.9|11352.9|11355|11353|11354.5|11352.5|9
1655892420000|2022-06-22 10:07:00|11354.8|11352.8|11354.3|11352.3|11355|11353|11353.3|11351.3|19
1655892430000|2022-06-22 10:07:10|11354|11352|11351.9|11349.9|11354.5|11352.5|11351.9|11349.9|13
1655892440000|2022-06-22 10:07:20|11352|11350|11351.9|11349.9|11352.3|11350.3|11351.6|11349.6|20
1655892450000|2022-06-22 10:07:30|11352|11350|11352.3|11350.3|11352.8|11350.8|11351.9|11349.9|3
1655892460000|2022-06-22 10:07:40|11352.1|11350.1|11352.5|11350.5|11352.5|11350.5|11351.9|11349.9|4
1655892470000|2022-06-22 10:07:50|11352.6|11350.6|11352.3|11350.3|11352.8|11350.8|11352|11350|7
1655892480000|2022-06-22 10:08:00|11352.4|11350.4|11353.9|11351.9|11355.4|11353.4|11352.4|11350.4|23
1655892490000|2022-06-22 10:08:10|11352.9|11350.9|11352.8|11350.8|11354.3|11352.3|11352.6|11350.6|11
1655892500000|2022-06-22 10:08:20|11352.6|11350.6|11352.4|11350.4|11353.6|11351.6|11352.1|11350.1|9
1655892510000|2022-06-22 10:08:30|11352.5|11350.5|11352.8|11350.8|11353.1|11351.1|11352.5|11350.5|2
1655892520000|2022-06-22 10:08:40|11352.1|11350.1|11352.1|11350.1|11352.9|11350.9|11351.6|11349.6|21
1655892530000|2022-06-22 10:08:50|11351.9|11349.9|11354|11352|11354.1|11352.1|11351.9|11349.9|52
1655892540000|2022-06-22 10:09:00|11354.6|11352.6|11354|11352|11354.6|11352.6|11353.3|11351.3|12
1655892550000|2022-06-22 10:09:10|11353.5|11351.5|11353.3|11351.3|11353.5|11351.5|11352.9|11350.9|19
1655892560000|2022-06-22 10:09:20|11353.1|11351.1|11353.3|11351.3|11354.4|11352.4|11352.9|11350.9|24
1655892570000|2022-06-22 10:09:30|11353.4|11351.4|11354.4|11352.4|11354.6|11352.6|11353.4|11351.4|23
1655892580000|2022-06-22 10:09:40|11354.3|11352.3|11356.4|11354.4|11357|11355|11354.3|11352.3|45
1655892590000|2022-06-22 10:09:50|11356.3|11354.3|11356.9|11354.9|11356.9|11354.9|11356.3|11354.3|12
1655892600000|2022-06-22 10:10:00|11357|11355|11355|11353|11357.1|11355.1|11354|11352|19
1655892610000|2022-06-22 10:10:10|11355.3|11353.3|11355.6|11353.6|11355.9|11353.9|11355|11353|2
1655892620000|2022-06-22 10:10:20|11355.4|11353.4|11356.5|11354.5|11356.5|11354.5|11355.1|11353.1|14
1655892630000|2022-06-22 10:10:30|11356.3|11354.3|11357.1|11355.1|11357.3|11355.3|11356.1|11354.1|22
1655892640000|2022-06-22 10:10:40|11357|11355|11358.3|11356.3|11358.5|11356.5|11356|11354|42
1655892650000|2022-06-22 10:10:50|11358.4|11356.4|11358.3|11356.3|11358.6|11356.6|11357.8|11355.8|11
1655892660000|2022-06-22 10:11:00|11358|11356|11358|11356|11358.4|11356.4|11356.9|11354.9|11
1655892670000|2022-06-22 10:11:10|11357.8|11355.8|11358.1|11356.1|11358.3|11356.3|11357.4|11355.4|8
1655892680000|2022-06-22 10:11:20|11358.3|11356.3|11358.6|11356.6|11358.6|11356.6|11358|11356|8
1655892690000|2022-06-22 10:11:30|11359|11357|11360|11358|11360.3|11358.3|11358.8|11356.8|39
1655892700000|2022-06-22 10:11:40|11360.5|11358.5|11360.9|11358.9|11361.1|11359.1|11360.1|11358.1|22
1655892710000|2022-06-22 10:11:50|11361.1|11359.1|11359.5|11357.5|11361.3|11359.3|11358.9|11356.9|46
1655892720000|2022-06-22 10:12:00|11359.1|11357.1|11359.3|11357.3|11359.6|11357.6|11359|11357|9
1655892730000|2022-06-22 10:12:10|11359.1|11357.1|11357.5|11355.5|11359.1|11357.1|11357.5|11355.5|30
1655892740000|2022-06-22 10:12:20|11357.6|11355.6|11357.5|11355.5|11358|11356|11357.3|11355.3|11
1655892750000|2022-06-22 10:12:30|11357|11355|11353.5|11351.5|11357|11355|11353.3|11351.3|49
1655892760000|2022-06-22 10:12:40|11353.6|11351.6|11355|11353|11355|11353|11353.4|11351.4|14
1655892770000|2022-06-22 10:12:50|11355.1|11353.1|11354.9|11352.9|11356.5|11354.5|11353|11351|58
1655892780000|2022-06-22 10:13:00|11355|11353|11356.3|11354.3|11356.3|11354.3|11354.6|11352.6|28
1655892790000|2022-06-22 10:13:10|11356|11354|11355.3|11353.3|11356.5|11354.5|11355.3|11353.3|1
1655892800000|2022-06-22 10:13:20|11355.6|11353.6|11354.3|11352.3|11355.6|11353.6|11354|11352|11
1655892810000|2022-06-22 10:13:30|11354|11352|11353.8|11351.8|11354.3|11352.3|11353.1|11351.1|85
1655892820000|2022-06-22 10:13:40|11353.5|11351.5|11354.8|11352.8|11354.8|11352.8|11353.5|11351.5|16
1655892830000|2022-06-22 10:13:50|11354.6|11352.6|11354.3|11352.3|11354.6|11352.6|11354|11352|4
1655892840000|2022-06-22 10:14:00|11354|11352|11354.1|11352.1|11354.3|11352.3|11353|11351|22
1655892850000|2022-06-22 10:14:10|11354.3|11352.3|11353.9|11351.9|11354.9|11352.9|11353.8|11351.8|11
1655892860000|2022-06-22 10:14:20|11354|11352|11354.5|11352.5|11354.5|11352.5|11353.5|11351.5|7
1655892870000|2022-06-22 10:14:30|11354.4|11352.4|11355.1|11353.1|11356.3|11354.3|11354.4|11352.4|41
1655892880000|2022-06-22 10:14:40|11355.3|11353.3|11356|11354|11356|11354|11354.8|11352.8|6
1655892890000|2022-06-22 10:14:50|11355.9|11353.9|11355.3|11353.3|11356.8|11354.8|11355.3|11353.3|21
1655892900000|2022-06-22 10:15:00|11355.4|11353.4|11355.5|11353.5|11357.1|11355.1|11354.9|11352.9|29
1655892910000|2022-06-22 10:15:10|11355.6|11353.6|11355.8|11353.8|11355.8|11353.8|11354.6|11352.6|76
1655892920000|2022-06-22 10:15:20|11355.9|11353.9|11356.3|11354.3|11357|11355|11355.4|11353.4|19
1655892930000|2022-06-22 10:15:30|11355.9|11353.9|11357.3|11355.3|11358.1|11356.1|11355.9|11353.9|21
1655892940000|2022-06-22 10:15:40|11357.5|11355.5|11356.8|11354.8|11357.6|11355.6|11356.4|11354.4|14
1655892950000|2022-06-22 10:15:50|11356.6|11354.6|11357.1|11355.1|11357.4|11355.4|11355.9|11353.9|21
1655892960000|2022-06-22 10:16:00|11356.9|11354.9|11357.3|11355.3|11357.3|11355.3|11356|11354|18
1655892970000|2022-06-22 10:16:10|11357|11355|11355.8|11353.8|11357.1|11355.1|11355.1|11353.1|30
1655892980000|2022-06-22 10:16:20|11355.9|11353.9|11355.9|11353.9|11356.5|11354.5|11355.8|11353.8|10
1655892990000|2022-06-22 10:16:30|11355.8|11353.8|11356.9|11354.9|11356.9|11354.9|11355.8|11353.8|2
1655893000000|2022-06-22 10:16:40|11356.8|11354.8|11356|11354|11356.9|11354.9|11355.6|11353.6|21
1655893010000|2022-06-22 10:16:50|11356.1|11354.1|11354.8|11352.8|11356.4|11354.4|11354.8|11352.8|16
1655893020000|2022-06-22 10:17:00|11354.9|11352.9|11355.6|11353.6|11355.6|11353.6|11353.3|11351.3|27
1655893030000|2022-06-22 10:17:10|11355.5|11353.5|11353.6|11351.6|11355.5|11353.5|11353.1|11351.1|9
1655893040000|2022-06-22 10:17:20|11353.5|11351.5|11356.4|11354.4|11356.9|11354.9|11352.9|11350.9|51
1655893050000|2022-06-22 10:17:30|11356.3|11354.3|11357|11355|11357|11355|11356.3|11354.3|11
1655893060000|2022-06-22 10:17:40|11357.1|11355.1|11356.9|11354.9|11357.4|11355.4|11356.9|11354.9|3
1655893070000|2022-06-22 10:17:50|11357|11355|11356.1|11354.1|11357.1|11355.1|11355.5|11353.5|16
1655893080000|2022-06-22 10:18:00|11356|11354|11355.3|11353.3|11357|11355|11354.3|11352.3|15
1655893090000|2022-06-22 10:18:10|11355.1|11353.1|11354.4|11352.4|11355.3|11353.3|11354.4|11352.4|5
1655893100000|2022-06-22 10:18:20|11354.5|11352.5|11355.5|11353.5|11356.1|11354.1|11354.4|11352.4|23
1655893110000|2022-06-22 10:18:30|11355.3|11353.3|11355|11353|11355.3|11353.3|11353.9|11351.9|14
1655893120000|2022-06-22 10:18:40|11354.9|11352.9|11353.5|11351.5|11355.5|11353.5|11353.5|11351.5|25
1655893130000|2022-06-22 10:18:50|11353.4|11351.4|11353.6|11351.6|11353.6|11351.6|11353.1|11351.1|16
1655893140000|2022-06-22 10:19:00|11354.1|11352.1|11350.6|11348.6|11354.1|11352.1|11350.5|11348.5|27
1655893150000|2022-06-22 10:19:10|11350.5|11348.5|11351.8|11349.8|11352.5|11350.5|11350.5|11348.5|10
1655893160000|2022-06-22 10:19:20|11351.9|11349.9|11351.9|11349.9|11351.9|11349.9|11350.5|11348.5|21
1655893170000|2022-06-22 10:19:30|11352.1|11350.1|11352.1|11350.1|11352.4|11350.4|11351.6|11349.6|19
1655893180000|2022-06-22 10:19:40|11351.8|11349.8|11350.6|11348.6|11351.8|11349.8|11349.6|11347.6|27
1655893190000|2022-06-22 10:19:50|11351.1|11349.1|11352|11350|11352.3|11350.3|11351|11349|17
1655893200000|2022-06-22 10:20:00|11352.1|11350.1|11355|11353|11355.3|11353.3|11352.1|11350.1|22
1655893210000|2022-06-22 10:20:10|11354.9|11352.9|11352.6|11350.6|11355.1|11353.1|11352.6|11350.6|10
1655893220000|2022-06-22 10:20:20|11352.5|11350.5|11353.8|11351.8|11353.8|11351.8|11352.5|11350.5|7
1655893230000|2022-06-22 10:20:30|11353.9|11351.9|11353.4|11351.4|11354|11352|11353.1|11351.1|8
1655893240000|2022-06-22 10:20:40|11353|11351|11353|11351|11353.8|11351.8|11352.5|11350.5|19
1655893250000|2022-06-22 10:20:50|11353.1|11351.1|11352.5|11350.5|11353.6|11351.6|11352.5|11350.5|10
1655893260000|2022-06-22 10:21:00|11352.4|11350.4|11353.1|11351.1|11353.5|11351.5|11352|11350|10
1655893270000|2022-06-22 10:21:10|11353|11351|11353.4|11351.4|11353.5|11351.5|11352.4|11350.4|12
1655893280000|2022-06-22 10:21:20|11353.5|11351.5|11355|11353|11355|11353|11353.5|11351.5|3
1655893290000|2022-06-22 10:21:30|11354.5|11352.5|11357.5|11355.5|11358.9|11356.9|11354.5|11352.5|53
1655893300000|2022-06-22 10:21:40|11357.6|11355.6|11358.3|11356.3|11358.9|11356.9|11357.1|11355.1|17
1655893310000|2022-06-22 10:21:50|11358.1|11356.1|11357.5|11355.5|11359.6|11357.6|11357.1|11355.1|40
1655893320000|2022-06-22 10:22:00|11357.8|11355.8|11357.6|11355.6|11358.5|11356.5|11357.3|11355.3|14
1655893330000|2022-06-22 10:22:10|11357.8|11355.8|11357|11355|11357.8|11355.8|11357|11355|7
1655893340000|2022-06-22 10:22:20|11357.1|11355.1|11356.8|11354.8|11357.1|11355.1|11356.6|11354.6|1
1655893350000|2022-06-22 10:22:30|11356.9|11354.9|11358.8|11356.8|11358.9|11356.9|11356.6|11354.6|20
1655893360000|2022-06-22 10:22:40|11358.6|11356.6|11357.5|11355.5|11358.6|11356.6|11357|11355|3
1655893370000|2022-06-22 10:22:50|11357.6|11355.6|11359.5|11357.5|11359.9|11357.9|11357.5|11355.5|21
1655893380000|2022-06-22 10:23:00|11359.6|11357.6|11358.8|11356.8|11359.9|11357.9|11358.6|11356.6|13
1655893390000|2022-06-22 10:23:10|11358.9|11356.9|11357.5|11355.5|11358.9|11356.9|11357.3|11355.3|10
1655893400000|2022-06-22 10:23:20|11357.4|11355.4|11357.4|11355.4|11357.4|11355.4|11356.6|11354.6|2
1655893410000|2022-06-22 10:23:30|11357.9|11355.9|11357.3|11355.3|11359.1|11357.1|11357|11355|29
1655893420000|2022-06-22 10:23:40|11357|11355|11358.1|11356.1|11358.3|11356.3|11357|11355|5
1655893430000|2022-06-22 10:23:50|11358|11356|11357.5|11355.5|11358|11356|11357.5|11355.5|9
1655893440000|2022-06-22 10:24:00|11357.6|11355.6|11359.3|11357.3|11361.6|11359.6|11357.6|11355.6|58
1655893450000|2022-06-22 10:24:10|11359.4|11357.4|11359.8|11357.8|11360.3|11358.3|11358.9|11356.9|14
1655893460000|2022-06-22 10:24:20|11360.4|11358.4|11360.4|11358.4|11360.8|11358.8|11360|11358|9
1655893470000|2022-06-22 10:24:30|11360.8|11358.8|11360.6|11358.6|11360.9|11358.9|11359.9|11357.9|8
1655893480000|2022-06-22 10:24:40|11360.8|11358.8|11360.1|11358.1|11360.8|11358.8|11359.6|11357.6|5
1655893490000|2022-06-22 10:24:50|11360.3|11358.3|11360.8|11358.8|11360.8|11358.8|11360|11358|8
1655893500000|2022-06-22 10:25:00|11360.5|11358.5|11359.8|11357.8|11360.6|11358.6|11359|11357|18
1655893510000|2022-06-22 10:25:10|11360.1|11358.1|11360.8|11358.8|11360.8|11358.8|11359.5|11357.5|10
1655893520000|2022-06-22 10:25:20|11360.6|11358.6|11361.9|11359.9|11361.9|11359.9|11360|11358|38
1655893530000|2022-06-22 10:25:30|11362|11360|11364.1|11362.1|11364.3|11362.3|11362|11360|77
1655893540000|2022-06-22 10:25:40|11364.3|11362.3|11362.9|11360.9|11364.3|11362.3|11362.4|11360.4|59
1655893550000|2022-06-22 10:25:50|11362.8|11360.8|11363.3|11361.3|11364|11362|11362.3|11360.3|15
1655893560000|2022-06-22 10:26:00|11363|11361|11363.5|11361.5|11363.5|11361.5|11362.4|11360.4|15
1655893570000|2022-06-22 10:26:10|11363|11361|11362|11360|11363.1|11361.1|11361.5|11359.5|13
1655893580000|2022-06-22 10:26:20|11361.9|11359.9|11364|11362|11364|11362|11361.9|11359.9|20
1655893590000|2022-06-22 10:26:30|11363.9|11361.9|11362|11360|11364|11362|11362|11360|17
1655893600000|2022-06-22 10:26:40|11361.9|11359.9|11361.4|11359.4|11361.9|11359.9|11360.8|11358.8|31
1655893610000|2022-06-22 10:26:50|11361.5|11359.5|11361.4|11359.4|11361.9|11359.9|11361.3|11359.3|7
1655893620000|2022-06-22 10:27:00|11361.5|11359.5|11361.6|11359.6|11362.4|11360.4|11361.1|11359.1|14
1655893630000|2022-06-22 10:27:10|11361.8|11359.8|11359.5|11357.5|11361.8|11359.8|11358.9|11356.9|33
1655893640000|2022-06-22 10:27:20|11359.6|11357.6|11360.3|11358.3|11360.4|11358.4|11358.8|11356.8|8
1655893650000|2022-06-22 10:27:30|11360.1|11358.1|11360.1|11358.1|11360.4|11358.4|11359.6|11357.6|7
1655893660000|2022-06-22 10:27:40|11360|11358|11358.5|11356.5|11360|11358|11358.3|11356.3|18
1655893670000|2022-06-22 10:27:50|11358.6|11356.6|11358.5|11356.5|11359.8|11357.8|11358.1|11356.1|24
1655893680000|2022-06-22 10:28:00|11358.6|11356.6|11357.8|11355.8|11359.4|11357.4|11357.8|11355.8|16
1655893690000|2022-06-22 10:28:10|11357.9|11355.9|11357.8|11355.8|11358.5|11356.5|11357.5|11355.5|9
1655893700000|2022-06-22 10:28:20|11357.6|11355.6|11358.1|11356.1|11358.3|11356.3|11357.5|11355.5|3
1655893710000|2022-06-22 10:28:30|11358.3|11356.3|11359.3|11357.3|11360|11358|11358.3|11356.3|16
1655893720000|2022-06-22 10:28:40|11359.4|11357.4|11358.5|11356.5|11359.9|11357.9|11358.5|11356.5|3
1655893730000|2022-06-22 10:28:50|11358.6|11356.6|11359.5|11357.5|11359.8|11357.8|11358.4|11356.4|42
1655893740000|2022-06-22 10:29:00|11359.6|11357.6|11361.6|11359.6|11361.9|11359.9|11359.5|11357.5|36
1655893750000|2022-06-22 10:29:10|11362.1|11360.1|11360.1|11358.1|11362.9|11360.9|11359.9|11357.9|44
1655893760000|2022-06-22 10:29:20|11360.6|11358.6|11359.3|11357.3|11360.6|11358.6|11358.6|11356.6|20
1655893770000|2022-06-22 10:29:30|11359.4|11357.4|11358.4|11356.4|11359.6|11357.6|11358.4|11356.4|8
1655893780000|2022-06-22 10:29:40|11358.3|11356.3|11359.1|11357.1|11359.4|11357.4|11358.3|11356.3|6
1655893790000|2022-06-22 10:29:50|11359|11357|11361.5|11359.5|11361.5|11359.5|11358.8|11356.8|11
1655893800000|2022-06-22 10:30:00|11361.9|11359.9|11361.3|11359.3|11362.4|11360.4|11361.1|11359.1|14
1655893810000|2022-06-22 10:30:10|11361.4|11359.4|11359.6|11357.6|11361.4|11359.4|11359.6|11357.6|4
1655893820000|2022-06-22 10:30:20|11359.8|11357.8|11359.9|11357.9|11359.9|11357.9|11359.3|11357.3|9
1655893830000|2022-06-22 10:30:30|11360.3|11358.3|11359.8|11357.8|11360.4|11358.4|11359.3|11357.3|5
1655893840000|2022-06-22 10:30:40|11359.9|11357.9|11359.8|11357.8|11360.3|11358.3|11359.1|11357.1|8
1655893850000|2022-06-22 10:30:50|11359.9|11357.9|11361.9|11359.9|11361.9|11359.9|11359.9|11357.9|18
1655893860000|2022-06-22 10:31:00|11361.5|11359.5|11360.4|11358.4|11361.5|11359.5|11359.5|11357.5|12
1655893870000|2022-06-22 10:31:10|11360.3|11358.3|11360|11358|11360.8|11358.8|11360|11358|6
1655893880000|2022-06-22 10:31:20|11360.1|11358.1|11360.4|11358.4|11360.5|11358.5|11360|11358|1
1655893890000|2022-06-22 10:31:30|11360.5|11358.5|11361.3|11359.3|11362|11360|11360.4|11358.4|9
1655893900000|2022-06-22 10:31:40|11361.4|11359.4|11361.6|11359.6|11361.8|11359.8|11361.3|11359.3|2
1655893910000|2022-06-22 10:31:50|11361.8|11359.8|11362.5|11360.5|11362.5|11360.5|11361.5|11359.5|7
1655893920000|2022-06-22 10:32:00|11362.4|11360.4|11362.1|11360.1|11362.6|11360.6|11361.9|11359.9|11
1655893930000|2022-06-22 10:32:10|11362.4|11360.4|11361.6|11359.6|11362.8|11360.8|11361.6|11359.6|40
1655893940000|2022-06-22 10:32:20|11361.8|11359.8|11360.3|11358.3|11361.8|11359.8|11360|11358|11
1655893950000|2022-06-22 10:32:30|11360.4|11358.4|11360.1|11358.1|11360.6|11358.6|11359.9|11357.9|5
1655893960000|2022-06-22 10:32:40|11360|11358|11360.1|11358.1|11360.8|11358.8|11360|11358|7
1655893970000|2022-06-22 10:32:50|11360|11358|11359.6|11357.6|11360|11358|11359.1|11357.1|16
1655893980000|2022-06-22 10:33:00|11359.5|11357.5|11358.8|11356.8|11360.5|11358.5|11358.3|11356.3|13
1655893990000|2022-06-22 10:33:10|11358.9|11356.9|11358.5|11356.5|11359|11357|11358.5|11356.5|6
1655894000000|2022-06-22 10:33:20|11358.6|11356.6|11358.1|11356.1|11358.6|11356.6|11357.8|11355.8|3
1655894010000|2022-06-22 10:33:30|11358|11356|11358.6|11356.6|11359.4|11357.4|11358|11356|22
1655894020000|2022-06-22 10:33:40|11358.5|11356.5|11358.5|11356.5|11359|11357|11358.5|11356.5|1
1655894030000|2022-06-22 10:33:50|11358.4|11356.4|11358.3|11356.3|11358.4|11356.4|11357.5|11355.5|19
1655894040000|2022-06-22 10:34:00|11358.4|11356.4|11358.3|11356.3|11358.5|11356.5|11358.1|11356.1|7
1655894050000|2022-06-22 10:34:10|11358.4|11356.4|11358.6|11356.6|11359.3|11357.3|11358.4|11356.4|11
1655894060000|2022-06-22 10:34:20|11358.5|11356.5|11358.6|11356.6|11358.9|11356.9|11358.5|11356.5|3
1655894070000|2022-06-22 10:34:30|11358.5|11356.5|11358.9|11356.9|11359.5|11357.5|11358.5|11356.5|8
1655894080000|2022-06-22 10:34:40|11359|11357|11358.3|11356.3|11359.3|11357.3|11358.3|11356.3|10
1655894090000|2022-06-22 10:34:50|11358.6|11356.6|11359|11357|11359.3|11357.3|11358.6|11356.6|7
1655894100000|2022-06-22 10:35:00|11359.1|11357.1|11358.1|11356.1|11359.5|11357.5|11358.1|11356.1|8
1655894110000|2022-06-22 10:35:10|11358.3|11356.3|11358.3|11356.3|11358.5|11356.5|11357.9|11355.9|20
1655894120000|2022-06-22 10:35:20|11358.1|11356.1|11358.8|11356.8|11358.8|11356.8|11358.1|11356.1|7
1655894130000|2022-06-22 10:35:30|11359.3|11357.3|11360.5|11358.5|11360.9|11358.9|11359.1|11357.1|21
1655894140000|2022-06-22 10:35:40|11361|11359|11361.6|11359.6|11361.8|11359.8|11361|11359|8
1655894150000|2022-06-22 10:35:50|11361.4|11359.4|11361.9|11359.9|11361.9|11359.9|11361|11359|23
1655894160000|2022-06-22 10:36:00|11361.8|11359.8|11363|11361|11363|11361|11361.6|11359.6|20
1655894170000|2022-06-22 10:36:10|11363.1|11361.1|11360.8|11358.8|11363.3|11361.3|11360.4|11358.4|36
1655894180000|2022-06-22 10:36:20|11360.6|11358.6|11361.5|11359.5|11362.1|11360.1|11359.8|11357.8|21
1655894190000|2022-06-22 10:36:30|11361.6|11359.6|11361.1|11359.1|11361.8|11359.8|11361.1|11359.1|6
1655894200000|2022-06-22 10:36:40|11361|11359|11358.8|11356.8|11361.4|11359.4|11358.8|11356.8|50
1655894210000|2022-06-22 10:36:50|11358.6|11356.6|11358.1|11356.1|11358.8|11356.8|11357.9|11355.9|7
1655894220000|2022-06-22 10:37:00|11358.3|11356.3|11357.6|11355.6|11358.3|11356.3|11357.5|11355.5|11
1655894230000|2022-06-22 10:37:10|11357.9|11355.9|11357.9|11355.9|11358.1|11356.1|11357.6|11355.6|8
1655894240000|2022-06-22 10:37:20|11357.8|11355.8|11356.4|11354.4|11357.9|11355.9|11355.6|11353.6|25
1655894250000|2022-06-22 10:37:30|11356.5|11354.5|11356.3|11354.3|11356.8|11354.8|11356|11354|10
1655894260000|2022-06-22 10:37:40|11356.1|11354.1|11355|11353|11356.3|11354.3|11354.9|11352.9|17
1655894270000|2022-06-22 10:37:50|11354.6|11352.6|11352.1|11350.1|11355.4|11353.4|11352.1|11350.1|85
1655894280000|2022-06-22 10:38:00|11352.3|11350.3|11354|11352|11354.5|11352.5|11352.1|11350.1|46
1655894290000|2022-06-22 10:38:10|11353.6|11351.6|11351.9|11349.9|11354.8|11352.8|11351.9|11349.9|70
1655894300000|2022-06-22 10:38:20|11352.1|11350.1|11352.4|11350.4|11353.5|11351.5|11352|11350|35
1655894310000|2022-06-22 10:38:30|11352.3|11350.3|11351.8|11349.8|11352.4|11350.4|11351.8|11349.8|8
1655894320000|2022-06-22 10:38:40|11351.9|11349.9|11351|11349|11351.9|11349.9|11350.9|11348.9|14
1655894330000|2022-06-22 10:38:50|11350.9|11348.9|11350|11348|11350.9|11348.9|11349.6|11347.6|27
1655894340000|2022-06-22 10:39:00|11349.9|11347.9|11352.1|11350.1|11352.1|11350.1|11349.8|11347.8|22
1655894350000|2022-06-22 10:39:10|11352|11350|11352.1|11350.1|11352.6|11350.6|11351.1|11349.1|18
1655894360000|2022-06-22 10:39:20|11352|11350|11351.9|11349.9|11352.1|11350.1|11351|11349|16
1655894370000|2022-06-22 10:39:30|11352|11350|11351.5|11349.5|11352.3|11350.3|11351|11349|6
1655894380000|2022-06-22 10:39:40|11351.6|11349.6|11354.1|11352.1|11354.3|11352.3|11351.6|11349.6|34
1655894390000|2022-06-22 10:39:50|11354.5|11352.5|11352.9|11350.9|11354.6|11352.6|11352.5|11350.5|19
1655894400000|2022-06-22 10:40:00|11352.8|11350.8|11351.6|11349.6|11352.8|11350.8|11350.8|11348.8|13
1655894410000|2022-06-22 10:40:10|11351.5|11349.5|11350.6|11348.6|11351.5|11349.5|11350.4|11348.4|29
1655894420000|2022-06-22 10:40:20|11350.4|11348.4|11348.1|11346.1|11350.4|11348.4|11348.1|11346.1|40
1655894430000|2022-06-22 10:40:30|11348.3|11346.3|11347.4|11345.4|11348.8|11346.8|11347.3|11345.3|41
1655894440000|2022-06-22 10:40:40|11347.6|11345.6|11348.5|11346.5|11349.1|11347.1|11347.5|11345.5|29
1655894450000|2022-06-22 10:40:50|11348.4|11346.4|11348.5|11346.5|11348.8|11346.8|11348.1|11346.1|10
1655894460000|2022-06-22 10:41:00|11348.4|11346.4|11348.3|11346.3|11348.6|11346.6|11347.9|11345.9|19
1655894470000|2022-06-22 10:41:10|11348.4|11346.4|11349.6|11347.6|11349.9|11347.9|11348.4|11346.4|31
1655894480000|2022-06-22 10:41:20|11349.8|11347.8|11349.5|11347.5|11350|11348|11349.4|11347.4|11
1655894490000|2022-06-22 10:41:30|11349.6|11347.6|11349.5|11347.5|11349.9|11347.9|11349.1|11347.1|18
1655894500000|2022-06-22 10:41:40|11349.6|11347.6|11349.5|11347.5|11350.3|11348.3|11349.5|11347.5|31
1655894510000|2022-06-22 10:41:50|11349.8|11347.8|11348.6|11346.6|11349.9|11347.9|11348.4|11346.4|9
1655894520000|2022-06-22 10:42:00|11348.5|11346.5|11347.9|11345.9|11349.4|11347.4|11347.4|11345.4|34
1655894530000|2022-06-22 10:42:10|11347.8|11345.8|11346.1|11344.1|11348.1|11346.1|11345.6|11343.6|64
1655894540000|2022-06-22 10:42:20|11346.3|11344.3|11345.9|11343.9|11346.3|11344.3|11345.3|11343.3|22
1655894550000|2022-06-22 10:42:30|11345.6|11343.6|11343.9|11341.9|11345.9|11343.9|11343.8|11341.8|44
1655894560000|2022-06-22 10:42:40|11344|11342|11342.1|11340.1|11344|11342|11341|11339|70
1655894570000|2022-06-22 10:42:50|11342|11340|11341.5|11339.5|11342.1|11340.1|11341.4|11339.4|38
1655894580000|2022-06-22 10:43:00|11341.4|11339.4|11343.1|11341.1|11344.1|11342.1|11341.1|11339.1|54
1655894590000|2022-06-22 10:43:10|11342.9|11340.9|11343.1|11341.1|11343.9|11341.9|11342.8|11340.8|14
1655894600000|2022-06-22 10:43:20|11342.9|11340.9|11342.4|11340.4|11343.1|11341.1|11341.5|11339.5|16
1655894610000|2022-06-22 10:43:30|11342.5|11340.5|11342.9|11340.9|11343.4|11341.4|11342.4|11340.4|29
1655894620000|2022-06-22 10:43:40|11343|11341|11343.1|11341.1|11343.1|11341.1|11341.3|11339.3|28
1655894630000|2022-06-22 10:43:50|11343.5|11341.5|11346.4|11344.4|11346.5|11344.5|11343.3|11341.3|50
1655894640000|2022-06-22 10:44:00|11346.3|11344.3|11347.4|11345.4|11347.4|11345.4|11346|11344|27
1655894650000|2022-06-22 10:44:10|11347.3|11345.3|11347.9|11345.9|11347.9|11345.9|11346.1|11344.1|34
1655894660000|2022-06-22 10:44:20|11347.8|11345.8|11348.5|11346.5|11348.5|11346.5|11347.6|11345.6|25
1655894670000|2022-06-22 10:44:30|11348.6|11346.6|11349.9|11347.9|11350|11348|11348.6|11346.6|40
1655894680000|2022-06-22 10:44:40|11349.8|11347.8|11348.5|11346.5|11350|11348|11346.9|11344.9|23
1655894690000|2022-06-22 10:44:50|11348.6|11346.6|11347.4|11345.4|11349.1|11347.1|11347.1|11345.1|16
1655894700000|2022-06-22 10:45:00|11347.3|11345.3|11348.6|11346.6|11348.9|11346.9|11346.9|11344.9|42
1655894710000|2022-06-22 10:45:10|11348.8|11346.8|11348.8|11346.8|11349|11347|11348.4|11346.4|7
1655894720000|2022-06-22 10:45:20|11348.6|11346.6|11349.9|11347.9|11349.9|11347.9|11348|11346|10
1655894730000|2022-06-22 10:45:30|11350.1|11348.1|11349.5|11347.5|11350.1|11348.1|11349.4|11347.4|12
1655894740000|2022-06-22 10:45:40|11349.6|11347.6|11350.1|11348.1|11350.3|11348.3|11349.6|11347.6|9
1655894750000|2022-06-22 10:45:50|11350.3|11348.3|11351.6|11349.6|11352.3|11350.3|11350.3|11348.3|20
1655894760000|2022-06-22 10:46:00|11351.8|11349.8|11350.8|11348.8|11352.3|11350.3|11350|11348|45
1655894770000|2022-06-22 10:46:10|11350.9|11348.9|11350.1|11348.1|11350.9|11348.9|11350|11348|8
1655894780000|2022-06-22 10:46:20|11350|11348|11349.9|11347.9|11350.1|11348.1|11349.9|11347.9|1
1655894790000|2022-06-22 10:46:30|11350|11348|11348.6|11346.6|11350.4|11348.4|11348.6|11346.6|18
1655894800000|2022-06-22 10:46:40|11348.8|11346.8|11350|11348|11351.9|11349.9|11348.6|11346.6|103
1655894810000|2022-06-22 10:46:50|11350.1|11348.1|11348.6|11346.6|11350.8|11348.8|11348.1|11346.1|35
1655894820000|2022-06-22 10:47:00|11349.1|11347.1|11350.3|11348.3|11350.4|11348.4|11349.1|11347.1|26
1655894830000|2022-06-22 10:47:10|11350.1|11348.1|11350|11348|11350.4|11348.4|11349.6|11347.6|14
1655894840000|2022-06-22 10:47:20|11349.9|11347.9|11352.3|11350.3|11352.4|11350.4|11349.9|11347.9|10
1655894850000|2022-06-22 10:47:30|11351.6|11349.6|11351.5|11349.5|11351.6|11349.6|11351|11349|8
1655894860000|2022-06-22 10:47:40|11351.6|11349.6|11353.1|11351.1|11353.3|11351.3|11351.3|11349.3|25
1655894870000|2022-06-22 10:47:50|11353|11351|11354.1|11352.1|11354.1|11352.1|11353|11351|18
1655894880000|2022-06-22 10:48:00|11354|11352|11353.3|11351.3|11354.3|11352.3|11353.1|11351.1|9
1655894890000|2022-06-22 10:48:10|11353.1|11351.1|11354.6|11352.6|11354.6|11352.6|11353.1|11351.1|12
1655894900000|2022-06-22 10:48:20|11354.5|11352.5|11357.9|11355.9|11358|11356|11354.5|11352.5|59
1655894910000|2022-06-22 10:48:30|11358.1|11356.1|11356.5|11354.5|11358.1|11356.1|11356.4|11354.4|23
1655894920000|2022-06-22 10:48:40|11356.6|11354.6|11357.1|11355.1|11357.4|11355.4|11356.6|11354.6|10
1655894930000|2022-06-22 10:48:50|11356.9|11354.9|11357.4|11355.4|11357.6|11355.6|11356.8|11354.8|24
1655894940000|2022-06-22 10:49:00|11357.3|11355.3|11357.3|11355.3|11357.9|11355.9|11357.3|11355.3|21
1655894950000|2022-06-22 10:49:10|11357.5|11355.5|11357.6|11355.6|11357.9|11355.9|11357.3|11355.3|21
1655894960000|2022-06-22 10:49:20|11357.5|11355.5|11356.9|11354.9|11357.6|11355.6|11356.6|11354.6|12
1655894970000|2022-06-22 10:49:30|11357.4|11355.4|11359.1|11357.1|11359.1|11357.1|11356.6|11354.6|74
1655894980000|2022-06-22 10:49:40|11359|11357|11358.4|11356.4|11359.4|11357.4|11358.4|11356.4|18
1655894990000|2022-06-22 10:49:50|11358.5|11356.5|11359.1|11357.1|11359.3|11357.3|11358.1|11356.1|14
1655895000000|2022-06-22 10:50:00|11359.3|11357.3|11359.5|11357.5|11359.8|11357.8|11359.1|11357.1|8
1655895010000|2022-06-22 10:50:10|11360.5|11358.5|11361.8|11359.8|11361.9|11359.9|11360|11358|48
1655895020000|2022-06-22 10:50:20|11361.9|11359.9|11363.6|11361.6|11363.8|11361.8|11361.4|11359.4|41
1655895030000|2022-06-22 10:50:30|11363.4|11361.4|11362.3|11360.3|11363.5|11361.5|11362.3|11360.3|24
1655895040000|2022-06-22 10:50:40|11362.4|11360.4|11362.3|11360.3|11362.8|11360.8|11362|11360|17
1655895050000|2022-06-22 10:50:50|11362.4|11360.4|11362.4|11360.4|11363.1|11361.1|11362.1|11360.1|30
1655895060000|2022-06-22 10:51:00|11362.5|11360.5|11360.5|11358.5|11362.6|11360.6|11359.6|11357.6|23
1655895070000|2022-06-22 10:51:10|11360|11358|11356.3|11354.3|11360.8|11358.8|11356.1|11354.1|30
1655895080000|2022-06-22 10:51:20|11356.5|11354.5|11358.5|11356.5|11358.6|11356.6|11356.5|11354.5|17
1655895090000|2022-06-22 10:51:30|11358.4|11356.4|11359.3|11357.3|11359.3|11357.3|11358.4|11356.4|9
1655895100000|2022-06-22 10:51:40|11359.4|11357.4|11359.4|11357.4|11359.5|11357.5|11359.3|11357.3|4
1655895110000|2022-06-22 10:51:50|11359.5|11357.5|11361.6|11359.6|11361.9|11359.9|11359.5|11357.5|31
1655895120000|2022-06-22 10:52:00|11361.8|11359.8|11361.6|11359.6|11361.8|11359.8|11360.8|11358.8|14
1655895130000|2022-06-22 10:52:10|11361.5|11359.5|11361.9|11359.9|11361.9|11359.9|11361.4|11359.4|10
1655895140000|2022-06-22 10:52:20|11361.8|11359.8|11363.5|11361.5|11363.5|11361.5|11361.8|11359.8|29
1655895150000|2022-06-22 10:52:30|11363.6|11361.6|11363.1|11361.1|11363.8|11361.8|11362.6|11360.6|21
1655895160000|2022-06-22 10:52:40|11363.3|11361.3|11362.8|11360.8|11363.5|11361.5|11362.3|11360.3|26
1655895170000|2022-06-22 10:52:50|11362.6|11360.6|11362.8|11360.8|11363.6|11361.6|11362.1|11360.1|18
1655895180000|2022-06-22 10:53:00|11362.6|11360.6|11362.4|11360.4|11362.6|11360.6|11361.6|11359.6|8
1655895190000|2022-06-22 10:53:10|11362.5|11360.5|11362.1|11360.1|11362.5|11360.5|11361.8|11359.8|14
1655895200000|2022-06-22 10:53:20|11362.3|11360.3|11362.1|11360.1|11362.3|11360.3|11361.8|11359.8|4
1655895210000|2022-06-22 10:53:30|11362.4|11360.4|11362|11360|11362.5|11360.5|11361.4|11359.4|8
1655895220000|2022-06-22 10:53:40|11361.9|11359.9|11362.6|11360.6|11362.9|11360.9|11361.8|11359.8|15
1655895230000|2022-06-22 10:53:50|11362.8|11360.8|11363.6|11361.6|11363.8|11361.8|11362.8|11360.8|18
1655895240000|2022-06-22 10:54:00|11363.5|11361.5|11361.8|11359.8|11363.5|11361.5|11361.6|11359.6|21
1655895250000|2022-06-22 10:54:10|11361.6|11359.6|11360.6|11358.6|11361.9|11359.9|11360.6|11358.6|9
1655895260000|2022-06-22 10:54:20|11360.5|11358.5|11360.6|11358.6|11361.4|11359.4|11358.9|11356.9|28
1655895270000|2022-06-22 10:54:30|11360.5|11358.5|11360.6|11358.6|11361|11359|11360.1|11358.1|11
1655895280000|2022-06-22 10:54:40|11360.8|11358.8|11362.3|11360.3|11362.8|11360.8|11360.6|11358.6|33
1655895290000|2022-06-22 10:54:50|11362.1|11360.1|11361.9|11359.9|11362.5|11360.5|11361.6|11359.6|3
1655895300000|2022-06-22 10:55:00|11361.8|11359.8|11361|11359|11361.8|11359.8|11359.8|11357.8|14
1655895310000|2022-06-22 10:55:10|11360.9|11358.9|11359.5|11357.5|11361.1|11359.1|11359.5|11357.5|13
1655895320000|2022-06-22 10:55:20|11359.4|11357.4|11359.8|11357.8|11360|11358|11359.1|11357.1|4
1655895330000|2022-06-22 10:55:30|11360.3|11358.3|11358.8|11356.8|11360.3|11358.3|11358.6|11356.6|6
1655895340000|2022-06-22 10:55:40|11358.9|11356.9|11358.3|11356.3|11359|11357|11358|11356|13
1655895350000|2022-06-22 10:55:50|11358.4|11356.4|11356.8|11354.8|11358.4|11356.4|11356.5|11354.5|15
1655895360000|2022-06-22 10:56:00|11357.3|11355.3|11358|11356|11358.3|11356.3|11357|11355|18
1655895370000|2022-06-22 10:56:10|11358.1|11356.1|11357.8|11355.8|11358.4|11356.4|11356.6|11354.6|9
1655895380000|2022-06-22 10:56:20|11357.6|11355.6|11356.1|11354.1|11357.8|11355.8|11356.1|11354.1|19
1655895390000|2022-06-22 10:56:30|11356.3|11354.3|11356.3|11354.3|11357.3|11355.3|11356.1|11354.1|6
1655895400000|2022-06-22 10:56:40|11356.4|11354.4|11356.1|11354.1|11356.4|11354.4|11356.1|11354.1|5
1655895410000|2022-06-22 10:56:50|11356.8|11354.8|11357|11355|11357.3|11355.3|11356.8|11354.8|9
1655895420000|2022-06-22 10:57:00|11356.9|11354.9|11357|11355|11357.5|11355.5|11356.8|11354.8|9
1655895430000|2022-06-22 10:57:10|11356.9|11354.9|11357.1|11355.1|11357.1|11355.1|11356.5|11354.5|6
1655895440000|2022-06-22 10:57:20|11357|11355|11358.5|11356.5|11358.6|11356.6|11356.9|11354.9|18
1655895450000|2022-06-22 10:57:30|11358.6|11356.6|11358|11356|11358.8|11356.8|11358|11356|4
1655895460000|2022-06-22 10:57:40|11357.9|11355.9|11357.8|11355.8|11357.9|11355.9|11357.5|11355.5|10
1655895470000|2022-06-22 10:57:50|11357.5|11355.5|11357|11355|11357.5|11355.5|11356.9|11354.9|3
1655895480000|2022-06-22 10:58:00|11357.1|11355.1|11356.5|11354.5|11357.1|11355.1|11355.9|11353.9|28
1655895490000|2022-06-22 10:58:10|11356.6|11354.6|11356.6|11354.6|11357.5|11355.5|11356.5|11354.5|14
1655895500000|2022-06-22 10:58:20|11356.9|11354.9|11357|11355|11357.3|11355.3|11356.9|11354.9|4
1655895510000|2022-06-22 10:58:30|11357.1|11355.1|11357.1|11355.1|11357.9|11355.9|11357.1|11355.1|13
1655895520000|2022-06-22 10:58:40|11357|11355|11357.3|11355.3|11357.3|11355.3|11356.3|11354.3|3
1655895530000|2022-06-22 10:58:50|11357.1|11355.1|11357.4|11355.4|11357.9|11355.9|11357.1|11355.1|6
1655895540000|2022-06-22 10:59:00|11357.5|11355.5|11356.5|11354.5|11357.8|11355.8|11356.1|11354.1|16
1655895550000|2022-06-22 10:59:10|11356|11354|11352.4|11350.4|11356.3|11354.3|11351.5|11349.5|85
1655895560000|2022-06-22 10:59:20|11352.8|11350.8|11351.1|11349.1|11353|11351|11350.8|11348.8|51
1655895570000|2022-06-22 10:59:30|11351|11349|11351.5|11349.5|11351.6|11349.6|11350.4|11348.4|36
1655895580000|2022-06-22 10:59:40|11351.8|11349.8|11350.9|11348.9|11351.8|11349.8|11350.1|11348.1|17
1655895590000|2022-06-22 10:59:50|11351.6|11349.6|11348.9|11346.9|11351.6|11349.6|11348.5|11346.5|50
1655895600000|2022-06-22 11:00:00|11348.8|11346.8|11352.3|11350.3|11355.1|11353.1|11348.8|11346.8|110
1655895610000|2022-06-22 11:00:10|11352.1|11350.1|11354.3|11352.3|11354.4|11352.4|11351.5|11349.5|50
1655895620000|2022-06-22 11:00:20|11354.5|11352.5|11354.9|11352.9|11355.6|11353.6|11353.3|11351.3|43
1655895630000|2022-06-22 11:00:30|11354.8|11352.8|11357.9|11355.9|11358|11356|11353.8|11351.8|86
1655895640000|2022-06-22 11:00:40|11357.8|11355.8|11356.5|11354.5|11358.3|11356.3|11356.5|11354.5|35
1655895650000|2022-06-22 11:00:50|11356.4|11354.4|11356.5|11354.5|11357.8|11355.8|11356.3|11354.3|30
1655895660000|2022-06-22 11:01:00|11356.6|11354.6|11358|11356|11358.1|11356.1|11356.5|11354.5|22
1655895670000|2022-06-22 11:01:10|11358.1|11356.1|11358|11356|11358.3|11356.3|11357.1|11355.1|23
1655895680000|2022-06-22 11:01:20|11358.1|11356.1|11360.3|11358.3|11361.4|11359.4|11358.1|11356.1|44
1655895690000|2022-06-22 11:01:30|11360.1|11358.1|11362.5|11360.5|11362.5|11360.5|11360|11358|10
1655895700000|2022-06-22 11:01:40|11362.4|11360.4|11362.4|11360.4|11362.4|11360.4|11360.8|11358.8|30
1655895710000|2022-06-22 11:01:50|11362|11360|11362.6|11360.6|11362.6|11360.6|11361.3|11359.3|12
1655895720000|2022-06-22 11:02:00|11362.9|11360.9|11361.6|11359.6|11363.1|11361.1|11360.9|11358.9|37
1655895730000|2022-06-22 11:02:10|11361.5|11359.5|11361.1|11359.1|11362.9|11360.9|11360.9|11358.9|23
1655895740000|2022-06-22 11:02:20|11361.3|11359.3|11361.4|11359.4|11361.4|11359.4|11360.1|11358.1|26
1655895750000|2022-06-22 11:02:30|11362.1|11360.1|11367.8|11365.8|11369.1|11367.1|11361.4|11359.4|147
1655895760000|2022-06-22 11:02:40|11367.3|11365.3|11368.8|11366.8|11368.9|11366.9|11366.8|11364.8|56
1655895770000|2022-06-22 11:02:50|11369|11367|11367.5|11365.5|11369.5|11367.5|11367|11365|51
1655895780000|2022-06-22 11:03:00|11367.4|11365.4|11369.6|11367.6|11369.8|11367.8|11367.4|11365.4|52
1655895790000|2022-06-22 11:03:10|11369.5|11367.5|11367.3|11365.3|11369.8|11367.8|11367.1|11365.1|31
1655895800000|2022-06-22 11:03:20|11367.1|11365.1|11366.9|11364.9|11368.6|11366.6|11366.9|11364.9|32
1655895810000|2022-06-22 11:03:30|11367|11365|11365.9|11363.9|11368.8|11366.8|11365.8|11363.8|52
1655895820000|2022-06-22 11:03:40|11366.1|11364.1|11365.8|11363.8|11366.3|11364.3|11363.4|11361.4|58
1655895830000|2022-06-22 11:03:50|11365.9|11363.9|11366.1|11364.1|11367.5|11365.5|11365.3|11363.3|20
1655895840000|2022-06-22 11:04:00|11366.3|11364.3|11366.5|11364.5|11366.5|11364.5|11364.6|11362.6|30
1655895850000|2022-06-22 11:04:10|11366.6|11364.6|11367.6|11365.6|11368.4|11366.4|11366.6|11364.6|26
1655895860000|2022-06-22 11:04:20|11368.1|11366.1|11368.3|11366.3|11368.3|11366.3|11366.5|11364.5|25
1655895870000|2022-06-22 11:04:30|11368.1|11366.1|11366.1|11364.1|11368.3|11366.3|11365.1|11363.1|34
1655895880000|2022-06-22 11:04:40|11364.4|11362.4|11364.4|11362.4|11365|11363|11363.1|11361.1|53
1655895890000|2022-06-22 11:04:50|11364.5|11362.5|11363|11361|11365.5|11363.5|11362.5|11360.5|37
1655895900000|2022-06-22 11:05:00|11362.9|11360.9|11363.3|11361.3|11364|11362|11361.6|11359.6|40
1655895910000|2022-06-22 11:05:10|11363.6|11361.6|11361.9|11359.9|11364|11362|11361.5|11359.5|22
1655895920000|2022-06-22 11:05:20|11362|11360|11365.1|11363.1|11365.1|11363.1|11360.9|11358.9|54
1655895930000|2022-06-22 11:05:30|11365.8|11363.8|11363|11361|11367|11365|11362.6|11360.6|16
1655895940000|2022-06-22 11:05:40|11363.1|11361.1|11364|11362|11365|11363|11363|11361|20
1655895950000|2022-06-22 11:05:50|11364.1|11362.1|11364.3|11362.3|11365|11363|11363.4|11361.4|8
1655895960000|2022-06-22 11:06:00|11364.1|11362.1|11363.4|11361.4|11364.1|11362.1|11362.9|11360.9|21
1655895970000|2022-06-22 11:06:10|11363.5|11361.5|11362.9|11360.9|11364|11362|11362.5|11360.5|23
1655895980000|2022-06-22 11:06:20|11363.1|11361.1|11361.1|11359.1|11363.5|11361.5|11361.1|11359.1|15
1655895990000|2022-06-22 11:06:30|11361.8|11359.8|11362.8|11360.8|11362.9|11360.9|11361.3|11359.3|19
1655896000000|2022-06-22 11:06:40|11362.9|11360.9|11362.6|11360.6|11363.5|11361.5|11361.5|11359.5|22
1655896010000|2022-06-22 11:06:50|11362.8|11360.8|11362.8|11360.8|11363.3|11361.3|11362.3|11360.3|9
1655896020000|2022-06-22 11:07:00|11362.6|11360.6|11362.8|11360.8|11362.9|11360.9|11362.4|11360.4|5
1655896030000|2022-06-22 11:07:10|11362.9|11360.9|11363.3|11361.3|11364.3|11362.3|11362.9|11360.9|11
1655896040000|2022-06-22 11:07:20|11363.1|11361.1|11361.5|11359.5|11363.1|11361.1|11361.5|11359.5|14
1655896050000|2022-06-22 11:07:30|11361.6|11359.6|11359.8|11357.8|11362|11360|11359.6|11357.6|15
1655896060000|2022-06-22 11:07:40|11359.6|11357.6|11359.6|11357.6|11359.9|11357.9|11359|11357|23
1655896070000|2022-06-22 11:07:50|11359.5|11357.5|11361.6|11359.6|11361.6|11359.6|11359.3|11357.3|17
1655896080000|2022-06-22 11:08:00|11361.8|11359.8|11359.6|11357.6|11364.4|11362.4|11359.6|11357.6|33
1655896090000|2022-06-22 11:08:10|11359.8|11357.8|11359|11357|11359.8|11357.8|11358.6|11356.6|10
1655896100000|2022-06-22 11:08:20|11359.1|11357.1|11360.3|11358.3|11361.4|11359.4|11359|11357|35
1655896110000|2022-06-22 11:08:30|11360.4|11358.4|11359.6|11357.6|11360.9|11358.9|11359.6|11357.6|18
1655896120000|2022-06-22 11:08:40|11359.9|11357.9|11360.4|11358.4|11360.5|11358.5|11359.9|11357.9|3
1655896130000|2022-06-22 11:08:50|11360.3|11358.3|11360.8|11358.8|11361.9|11359.9|11360.1|11358.1|11
1655896140000|2022-06-22 11:09:00|11360.6|11358.6|11362|11360|11362|11360|11359.5|11357.5|21
1655896150000|2022-06-22 11:09:10|11361.9|11359.9|11365.3|11363.3|11366.4|11364.4|11361.4|11359.4|56
1655896160000|2022-06-22 11:09:20|11365.1|11363.1|11365.6|11363.6|11366.1|11364.1|11365.1|11363.1|30
1655896170000|2022-06-22 11:09:30|11365.8|11363.8|11362.3|11360.3|11366.3|11364.3|11361.6|11359.6|42
1655896180000|2022-06-22 11:09:40|11362.1|11360.1|11363.6|11361.6|11365.1|11363.1|11362.1|11360.1|21
1655896190000|2022-06-22 11:09:50|11364|11362|11363|11361|11364|11362|11362.8|11360.8|10
1655896200000|2022-06-22 11:10:00|11363.3|11361.3|11363.8|11361.8|11364.3|11362.3|11362|11360|29
1655896210000|2022-06-22 11:10:10|11363.9|11361.9|11364.8|11362.8|11365|11363|11363.8|11361.8|13
1655896220000|2022-06-22 11:10:20|11364.9|11362.9|11364.5|11362.5|11367.8|11365.8|11364.5|11362.5|42
1655896230000|2022-06-22 11:10:30|11364.4|11362.4|11365.1|11363.1|11365.3|11363.3|11364.3|11362.3|2
1655896240000|2022-06-22 11:10:40|11365.3|11363.3|11364.9|11362.9|11366.3|11364.3|11364.4|11362.4|25
1655896250000|2022-06-22 11:10:50|11364.8|11362.8|11364.4|11362.4|11365.8|11363.8|11364.4|11362.4|7
1655896260000|2022-06-22 11:11:00|11364.5|11362.5|11366.5|11364.5|11367|11365|11364.5|11362.5|17
1655896270000|2022-06-22 11:11:10|11366.1|11364.1|11365.5|11363.5|11366.1|11364.1|11364.8|11362.8|1
1655896280000|2022-06-22 11:11:20|11365.6|11363.6|11363.6|11361.6|11366.3|11364.3|11363.3|11361.3|12
1655896290000|2022-06-22 11:11:30|11363.8|11361.8|11364|11362|11364.4|11362.4|11363.6|11361.6|4
1655896300000|2022-06-22 11:11:40|11363.9|11361.9|11365.4|11363.4|11366.4|11364.4|11363.9|11361.9|27
1655896310000|2022-06-22 11:11:50|11364.9|11362.9|11364.9|11362.9|11365.1|11363.1|11363.8|11361.8|8
1655896320000|2022-06-22 11:12:00|11365|11363|11367|11365|11367.3|11365.3|11364.9|11362.9|18
1655896330000|2022-06-22 11:12:10|11366.9|11364.9|11365.8|11363.8|11366.9|11364.9|11365.6|11363.6|7
1655896340000|2022-06-22 11:12:20|11365.9|11363.9|11364.6|11362.6|11367|11365|11364.6|11362.6|25
1655896350000|2022-06-22 11:12:30|11364.4|11362.4|11363.5|11361.5|11365.6|11363.6|11363.4|11361.4|13
1655896360000|2022-06-22 11:12:40|11363.9|11361.9|11363.1|11361.1|11364.4|11362.4|11363|11361|23
1655896370000|2022-06-22 11:12:50|11363.3|11361.3|11365.5|11363.5|11365.8|11363.8|11363.1|11361.1|18
1655896380000|2022-06-22 11:13:00|11365.6|11363.6|11366|11364|11366.5|11364.5|11364.9|11362.9|16
1655896390000|2022-06-22 11:13:10|11365.9|11363.9|11365.8|11363.8|11367|11365|11365.8|11363.8|9
1655896400000|2022-06-22 11:13:20|11365.9|11363.9|11365.6|11363.6|11366.8|11364.8|11365.5|11363.5|4
1655896410000|2022-06-22 11:13:30|11365.8|11363.8|11365|11363|11366.5|11364.5|11364.4|11362.4|21
1655896420000|2022-06-22 11:13:40|11365.5|11363.5|11366.3|11364.3|11366.3|11364.3|11364.9|11362.9|19
1655896430000|2022-06-22 11:13:50|11366.1|11364.1|11365.3|11363.3|11366.5|11364.5|11365.3|11363.3|5
1655896440000|2022-06-22 11:14:00|11365.5|11363.5|11363.8|11361.8|11365.9|11363.9|11363.6|11361.6|21
1655896450000|2022-06-22 11:14:10|11363.3|11361.3|11361.8|11359.8|11364|11362|11361.8|11359.8|24
1655896460000|2022-06-22 11:14:20|11361.6|11359.6|11363.5|11361.5|11363.5|11361.5|11361|11359|31
1655896470000|2022-06-22 11:14:30|11363.9|11361.9|11362.9|11360.9|11364.6|11362.6|11362.9|11360.9|9
1655896480000|2022-06-22 11:14:40|11363.1|11361.1|11364.5|11362.5|11365.4|11363.4|11363.1|11361.1|30
1655896490000|2022-06-22 11:14:50|11364.4|11362.4|11362.6|11360.6|11364.4|11362.4|11362.4|11360.4|3
1655896500000|2022-06-22 11:15:00|11362.5|11360.5|11361.5|11359.5|11362.5|11360.5|11361|11359|16
1655896510000|2022-06-22 11:15:10|11361.8|11359.8|11362|11360|11363.5|11361.5|11361.8|11359.8|16
1655896520000|2022-06-22 11:15:20|11362.3|11360.3|11362.6|11360.6|11362.6|11360.6|11362|11360|4
1655896530000|2022-06-22 11:15:30|11362.8|11360.8|11366.9|11364.9|11366.9|11364.9|11362.6|11360.6|34
1655896540000|2022-06-22 11:15:40|11367|11365|11365|11363|11367.5|11365.5|11364.9|11362.9|26
1655896550000|2022-06-22 11:15:50|11364.9|11362.9|11365.8|11363.8|11366.5|11364.5|11364.9|11362.9|16
1655896560000|2022-06-22 11:16:00|11365.9|11363.9|11369.6|11367.6|11369.6|11367.6|11365.5|11363.5|47
1655896570000|2022-06-22 11:16:10|11371.4|11369.4|11373.3|11371.3|11382|11380|11371.3|11369.3|763
1655896580000|2022-06-22 11:16:20|11373.8|11371.8|11376|11374|11376.1|11374.1|11373.8|11371.8|57
1655896590000|2022-06-22 11:16:30|11376.4|11374.4|11377.8|11375.8|11380.6|11378.6|11376.4|11374.4|57
1655896600000|2022-06-22 11:16:40|11378|11376|11378.6|11376.6|11379.6|11377.6|11375.4|11373.4|76
1655896610000|2022-06-22 11:16:50|11378.9|11376.9|11379.1|11377.1|11379.9|11377.9|11378.6|11376.6|29
1655896620000|2022-06-22 11:17:00|11379.3|11377.3|11378|11376|11379.3|11377.3|11375|11373|36
1655896630000|2022-06-22 11:17:10|11378.1|11376.1|11379.3|11377.3|11379.3|11377.3|11378.1|11376.1|16
1655896640000|2022-06-22 11:17:20|11379.9|11377.9|11378|11376|11380|11378|11378|11376|37
1655896650000|2022-06-22 11:17:30|11378.3|11376.3|11378.9|11376.9|11380.3|11378.3|11378.1|11376.1|36
1655896660000|2022-06-22 11:17:40|11378.8|11376.8|11380.3|11378.3|11380.3|11378.3|11378.6|11376.6|40
1655896670000|2022-06-22 11:17:50|11379.9|11377.9|11378.8|11376.8|11380|11378|11377.3|11375.3|62
1655896680000|2022-06-22 11:18:00|11378.9|11376.9|11378.4|11376.4|11379.8|11377.8|11377.4|11375.4|18
1655896690000|2022-06-22 11:18:10|11378.3|11376.3|11378.6|11376.6|11379.5|11377.5|11377.3|11375.3|22
1655896700000|2022-06-22 11:18:20|11378.8|11376.8|11377.3|11375.3|11379.3|11377.3|11377.1|11375.1|26
1655896710000|2022-06-22 11:18:30|11377.1|11375.1|11379.4|11377.4|11380|11378|11377.1|11375.1|25
1655896720000|2022-06-22 11:18:40|11379.3|11377.3|11375.6|11373.6|11379.5|11377.5|11375.6|11373.6|50
1655896730000|2022-06-22 11:18:50|11375.1|11373.1|11375.8|11373.8|11377.1|11375.1|11374.3|11372.3|53
1655896740000|2022-06-22 11:19:00|11375.9|11373.9|11374.8|11372.8|11376|11374|11373.5|11371.5|38
1655896750000|2022-06-22 11:19:10|11374.9|11372.9|11374.5|11372.5|11375.4|11373.4|11374.5|11372.5|27
1655896760000|2022-06-22 11:19:20|11374.8|11372.8|11374.8|11372.8|11374.9|11372.9|11374.4|11372.4|7
1655896770000|2022-06-22 11:19:30|11374.9|11372.9|11378.8|11376.8|11378.9|11376.9|11374.9|11372.9|60
1655896780000|2022-06-22 11:19:40|11378.6|11376.6|11379.1|11377.1|11380.1|11378.1|11377.8|11375.8|72
1655896790000|2022-06-22 11:19:50|11379.3|11377.3|11379.3|11377.3|11379.9|11377.9|11378.9|11376.9|25
1655896800000|2022-06-22 11:20:00|11379.1|11377.1|11379|11377|11379.3|11377.3|11378.1|11376.1|30
1655896810000|2022-06-22 11:20:10|11379.1|11377.1|11379.4|11377.4|11379.4|11377.4|11378.1|11376.1|8
1655896820000|2022-06-22 11:20:20|11379.5|11377.5|11379.3|11377.3|11380.5|11378.5|11378.5|11376.5|60
1655896830000|2022-06-22 11:20:30|11379.1|11377.1|11379|11377|11379.3|11377.3|11378.3|11376.3|21
1655896840000|2022-06-22 11:20:40|11378.9|11376.9|11381.8|11379.8|11382|11380|11378.9|11376.9|66
1655896850000|2022-06-22 11:20:50|11382.3|11380.3|11384.3|11382.3|11384.6|11382.6|11382.3|11380.3|42
1655896860000|2022-06-22 11:21:00|11384.1|11382.1|11383.8|11381.8|11385.1|11383.1|11383.3|11381.3|74
1655896870000|2022-06-22 11:21:10|11383.9|11381.9|11383.8|11381.8|11384.4|11382.4|11383.4|11381.4|20
1655896880000|2022-06-22 11:21:20|11383.6|11381.6|11380.1|11378.1|11383.9|11381.9|11380|11378|33
1655896890000|2022-06-22 11:21:30|11380|11378|11379.1|11377.1|11380.5|11378.5|11378.9|11376.9|45
1655896900000|2022-06-22 11:21:40|11379|11377|11378.3|11376.3|11379|11377|11377.5|11375.5|27
1655896910000|2022-06-22 11:21:50|11380.4|11378.4|11380.3|11378.3|11381.5|11379.5|11379.5|11377.5|47
1655896920000|2022-06-22 11:22:00|11380.1|11378.1|11378.8|11376.8|11380.5|11378.5|11377.4|11375.4|23
1655896930000|2022-06-22 11:22:10|11378.6|11376.6|11378.3|11376.3|11379.1|11377.1|11378.3|11376.3|17
1655896940000|2022-06-22 11:22:20|11377.4|11375.4|11377.6|11375.6|11378.3|11376.3|11377.1|11375.1|19
1655896950000|2022-06-22 11:22:30|11377.8|11375.8|11378.5|11376.5|11379|11377|11377.6|11375.6|20
1655896960000|2022-06-22 11:22:40|11378.1|11376.1|11377.9|11375.9|11378.4|11376.4|11377.1|11375.1|26
1655896970000|2022-06-22 11:22:50|11378.3|11376.3|11377.9|11375.9|11378.9|11376.9|11377.3|11375.3|26
1655896980000|2022-06-22 11:23:00|11377.8|11375.8|11377.1|11375.1|11378.6|11376.6|11376.5|11374.5|24
1655896990000|2022-06-22 11:23:10|11377|11375|11377|11375|11378.8|11376.8|11376.9|11374.9|25
1655897000000|2022-06-22 11:23:20|11376.9|11374.9|11375.1|11373.1|11377.9|11375.9|11375.1|11373.1|25
1655897010000|2022-06-22 11:23:30|11374.9|11372.9|11376.3|11374.3|11376.3|11374.3|11374.9|11372.9|22
1655897020000|2022-06-22 11:23:40|11376.1|11374.1|11376.4|11374.4|11377.8|11375.8|11375.4|11373.4|39
1655897030000|2022-06-22 11:23:50|11376.3|11374.3|11376.3|11374.3|11376.5|11374.5|11375.6|11373.6|4
1655897040000|2022-06-22 11:24:00|11376.1|11374.1|11378|11376|11378|11376|11375.9|11373.9|14
1655897050000|2022-06-22 11:24:10|11377.8|11375.8|11378.5|11376.5|11379.1|11377.1|11377|11375|32
1655897060000|2022-06-22 11:24:20|11378.6|11376.6|11376|11374|11379.1|11377.1|11376|11374|27
1655897070000|2022-06-22 11:24:30|11376.3|11374.3|11378.1|11376.1|11378.1|11376.1|11376|11374|23
1655897080000|2022-06-22 11:24:40|11378|11376|11377.1|11375.1|11379.4|11377.4|11377|11375|27
1655897090000|2022-06-22 11:24:50|11377.3|11375.3|11376.8|11374.8|11377.5|11375.5|11375.9|11373.9|19
1655897100000|2022-06-22 11:25:00|11377|11375|11376.3|11374.3|11378.5|11376.5|11376.1|11374.1|26
1655897110000|2022-06-22 11:25:10|11376.4|11374.4|11378|11376|11378.3|11376.3|11376|11374|18
1655897120000|2022-06-22 11:25:20|11377.8|11375.8|11378.4|11376.4|11378.4|11376.4|11377.6|11375.6|3
1655897130000|2022-06-22 11:25:30|11378.3|11376.3|11376.6|11374.6|11378.3|11376.3|11376.3|11374.3|14
1655897140000|2022-06-22 11:25:40|11376.3|11374.3|11377.8|11375.8|11378.8|11376.8|11376.3|11374.3|15
1655897150000|2022-06-22 11:25:50|11377.9|11375.9|11377.8|11375.8|11378.1|11376.1|11377.4|11375.4|6
1655897160000|2022-06-22 11:26:00|11377.9|11375.9|11377.6|11375.6|11378.1|11376.1|11376.8|11374.8|11
1655897170000|2022-06-22 11:26:10|11377.5|11375.5|11378.5|11376.5|11378.8|11376.8|11377.5|11375.5|6
1655897180000|2022-06-22 11:26:20|11378.4|11376.4|11378.3|11376.3|11378.5|11376.5|11376.6|11374.6|7
1655897190000|2022-06-22 11:26:30|11378.5|11376.5|11378.3|11376.3|11378.5|11376.5|11377.1|11375.1|46
1655897200000|2022-06-22 11:26:40|11378.1|11376.1|11378|11376|11378.4|11376.4|11378|11376|2
1655897210000|2022-06-22 11:26:50|11377.8|11375.8|11377.8|11375.8|11378|11376|11377.4|11375.4|7
1655897220000|2022-06-22 11:27:00|11377.9|11375.9|11378|11376|11378.1|11376.1|11376.9|11374.9|12
1655897230000|2022-06-22 11:27:10|11378.1|11376.1|11379|11377|11380.6|11378.6|11378.1|11376.1|27
1655897240000|2022-06-22 11:27:20|11379.1|11377.1|11381.9|11379.9|11382.5|11380.5|11379.1|11377.1|19
1655897250000|2022-06-22 11:27:30|11382|11380|11380.1|11378.1|11382|11380|11379.8|11377.8|24
1655897260000|2022-06-22 11:27:40|11379.9|11377.9|11381.1|11379.1|11381.3|11379.3|11379.9|11377.9|22
1655897270000|2022-06-22 11:27:50|11381.3|11379.3|11382.3|11380.3|11383.1|11381.1|11381.3|11379.3|15
1655897280000|2022-06-22 11:28:00|11382.4|11380.4|11384.3|11382.3|11384.3|11382.3|11382.4|11380.4|18
1655897290000|2022-06-22 11:28:10|11384.1|11382.1|11384.5|11382.5|11384.5|11382.5|11383.4|11381.4|27
1655897300000|2022-06-22 11:28:20|11385|11383|11384.5|11382.5|11385|11383|11383.5|11381.5|27
1655897310000|2022-06-22 11:28:30|11384.4|11382.4|11383.5|11381.5|11384.5|11382.5|11383.5|11381.5|16
1655897320000|2022-06-22 11:28:40|11383.6|11381.6|11385.8|11383.8|11387.6|11385.6|11383.6|11381.6|80
1655897330000|2022-06-22 11:28:50|11385.5|11383.5|11387.6|11385.6|11388.1|11386.1|11384.9|11382.9|65
1655897340000|2022-06-22 11:29:00|11388|11386|11388.5|11386.5|11388.5|11386.5|11387.5|11385.5|37
1655897350000|2022-06-22 11:29:10|11388.4|11386.4|11386|11384|11388.4|11386.4|11385|11383|36
1655897360000|2022-06-22 11:29:20|11385.9|11383.9|11385.6|11383.6|11386.1|11384.1|11384.5|11382.5|30
1655897370000|2022-06-22 11:29:30|11385.5|11383.5|11386.1|11384.1|11387|11385|11384.9|11382.9|24
1655897380000|2022-06-22 11:29:40|11386|11384|11386.5|11384.5|11386.9|11384.9|11385.9|11383.9|12
1655897390000|2022-06-22 11:29:50|11387|11385|11388.6|11386.6|11388.6|11386.6|11387|11385|31
1655897400000|2022-06-22 11:30:00|11388.3|11386.3|11387.6|11385.6|11391.8|11389.8|11386.4|11384.4|135
1655897410000|2022-06-22 11:30:10|11387.5|11385.5|11384|11382|11387.6|11385.6|11383.3|11381.3|77
1655897420000|2022-06-22 11:30:20|11384.8|11382.8|11384.4|11382.4|11384.8|11382.8|11382.9|11380.9|52
1655897430000|2022-06-22 11:30:30|11384.5|11382.5|11390.9|11388.9|11391|11389|11384.5|11382.5|43
1655897440000|2022-06-22 11:30:40|11390.6|11388.6|11391.8|11389.8|11393.5|11391.5|11390.6|11388.6|140
1655897450000|2022-06-22 11:30:50|11391.6|11389.6|11391|11389|11392|11390|11390.5|11388.5|28
1655897460000|2022-06-22 11:31:00|11391.1|11389.1|11388.8|11386.8|11391.9|11389.9|11388.5|11386.5|50
1655897470000|2022-06-22 11:31:10|11387|11385|11387.9|11385.9|11388.1|11386.1|11386|11384|52
1655897480000|2022-06-22 11:31:20|11387.8|11385.8|11387.1|11385.1|11388.1|11386.1|11387.1|11385.1|21
1655897490000|2022-06-22 11:31:30|11387.3|11385.3|11390.5|11388.5|11391.5|11389.5|11387|11385|47
1655897500000|2022-06-22 11:31:40|11390.4|11388.4|11392.8|11390.8|11392.8|11390.8|11390.4|11388.4|36
1655897510000|2022-06-22 11:31:50|11393.3|11391.3|11393.4|11391.4|11393.6|11391.6|11392|11390|34
1655897520000|2022-06-22 11:32:00|11393.3|11391.3|11392.5|11390.5|11393.5|11391.5|11391.5|11389.5|28
1655897530000|2022-06-22 11:32:10|11392.6|11390.6|11392.4|11390.4|11392.6|11390.6|11391.5|11389.5|23
1655897540000|2022-06-22 11:32:20|11392.5|11390.5|11393.5|11391.5|11394|11392|11391.8|11389.8|33
1655897550000|2022-06-22 11:32:30|11393.8|11391.8|11392.8|11390.8|11393.8|11391.8|11392.3|11390.3|59
1655897560000|2022-06-22 11:32:40|11392.6|11390.6|11391.9|11389.9|11392.6|11390.6|11391.1|11389.1|22
1655897570000|2022-06-22 11:32:50|11392|11390|11392.1|11390.1|11392.3|11390.3|11390.5|11388.5|39
1655897580000|2022-06-22 11:33:00|11392|11390|11390.3|11388.3|11392.4|11390.4|11389|11387|64
1655897590000|2022-06-22 11:33:10|11390.4|11388.4|11390.9|11388.9|11390.9|11388.9|11388.9|11386.9|20
1655897600000|2022-06-22 11:33:20|11390.8|11388.8|11390|11388|11391.6|11389.6|11389.9|11387.9|21
1655897610000|2022-06-22 11:33:30|11389.9|11387.9|11390.4|11388.4|11391.6|11389.6|11389.9|11387.9|24
1655897620000|2022-06-22 11:33:40|11391|11389|11390|11388|11391|11389|11389.8|11387.8|15
1655897630000|2022-06-22 11:33:50|11390.1|11388.1|11390|11388|11391|11389|11389.8|11387.8|6
1655897640000|2022-06-22 11:34:00|11389.9|11387.9|11392.5|11390.5|11393.6|11391.6|11389.9|11387.9|37
1655897650000|2022-06-22 11:34:10|11392.4|11390.4|11391|11389|11392.4|11390.4|11390.8|11388.8|14
1655897660000|2022-06-22 11:34:20|11390.8|11388.8|11391.4|11389.4|11392.4|11390.4|11390|11388|31
1655897670000|2022-06-22 11:34:30|11391.6|11389.6|11390.8|11388.8|11391.6|11389.6|11390.8|11388.8|18
1655897680000|2022-06-22 11:34:40|11390.9|11388.9|11392|11390|11392.3|11390.3|11390.8|11388.8|16
1655897690000|2022-06-22 11:34:50|11392.1|11390.1|11391.4|11389.4|11392.6|11390.6|11390.9|11388.9|8
1655897700000|2022-06-22 11:35:00|11391.5|11389.5|11390.5|11388.5|11393.3|11391.3|11390.5|11388.5|32
1655897710000|2022-06-22 11:35:10|11390.4|11388.4|11388.6|11386.6|11390.4|11388.4|11388.3|11386.3|47
1655897720000|2022-06-22 11:35:20|11388.5|11386.5|11388.8|11386.8|11389|11387|11388|11386|38
1655897730000|2022-06-22 11:35:30|11388.9|11386.9|11388.4|11386.4|11389|11387|11387.5|11385.5|27
1655897740000|2022-06-22 11:35:40|11388.5|11386.5|11388.6|11386.6|11389|11387|11388.3|11386.3|29
1655897750000|2022-06-22 11:35:50|11388.8|11386.8|11388.6|11386.6|11388.9|11386.9|11388.3|11386.3|8
1655897760000|2022-06-22 11:36:00|11388.8|11386.8|11389.9|11387.9|11391.4|11389.4|11388.8|11386.8|22
1655897770000|2022-06-22 11:36:10|11390.3|11388.3|11387.1|11385.1|11390.3|11388.3|11386.5|11384.5|46
1655897780000|2022-06-22 11:36:20|11387|11385|11387.6|11385.6|11387.9|11385.9|11386.4|11384.4|25
1655897790000|2022-06-22 11:36:30|11387.1|11385.1|11386.5|11384.5|11387.9|11385.9|11386.4|11384.4|16
1655897800000|2022-06-22 11:36:40|11386.1|11384.1|11387|11385|11387.4|11385.4|11386.1|11384.1|11
1655897810000|2022-06-22 11:36:50|11386.9|11384.9|11383.9|11381.9|11387|11385|11383.9|11381.9|54
1655897820000|2022-06-22 11:37:00|11383.6|11381.6|11383.6|11381.6|11383.9|11381.9|11382.8|11380.8|41
1655897830000|2022-06-22 11:37:10|11383.5|11381.5|11384|11382|11384.8|11382.8|11383.5|11381.5|26
1655897840000|2022-06-22 11:37:20|11383.9|11381.9|11382.3|11380.3|11384.1|11382.1|11381.5|11379.5|68
1655897850000|2022-06-22 11:37:30|11382.1|11380.1|11385.5|11383.5|11385.5|11383.5|11382.1|11380.1|25
1655897860000|2022-06-22 11:37:40|11385.4|11383.4|11384.4|11382.4|11385.8|11383.8|11384.4|11382.4|12
1655897870000|2022-06-22 11:37:50|11384.3|11382.3|11385|11383|11385.5|11383.5|11384|11382|6
1655897880000|2022-06-22 11:38:00|11386|11384|11385.6|11383.6|11386.6|11384.6|11385.1|11383.1|19
1655897890000|2022-06-22 11:38:10|11385.8|11383.8|11386.3|11384.3|11386.6|11384.6|11385.6|11383.6|9
1655897900000|2022-06-22 11:38:20|11386.4|11384.4|11386.5|11384.5|11386.8|11384.8|11386.3|11384.3|10
1655897910000|2022-06-22 11:38:30|11386.4|11384.4|11387|11385|11387.3|11385.3|11386.4|11384.4|30
1655897920000|2022-06-22 11:38:40|11386.9|11384.9|11385.8|11383.8|11386.9|11384.9|11385.5|11383.5|9
1655897930000|2022-06-22 11:38:50|11386.1|11384.1|11387|11385|11387.1|11385.1|11385|11383|39
1655897940000|2022-06-22 11:39:00|11387.1|11385.1|11386.5|11384.5|11387.1|11385.1|11386|11384|30
1655897950000|2022-06-22 11:39:10|11386.3|11384.3|11386.3|11384.3|11386.3|11384.3|11385.8|11383.8|3
1655897960000|2022-06-22 11:39:20|11386.1|11384.1|11385.3|11383.3|11386.9|11384.9|11385.3|11383.3|14
1655897970000|2022-06-22 11:39:30|11385.1|11383.1|11384.8|11382.8|11385.3|11383.3|11384.6|11382.6|3
1655897980000|2022-06-22 11:39:40|11384.6|11382.6|11386|11384|11386|11384|11384.5|11382.5|18
1655897990000|2022-06-22 11:39:50|11385.9|11383.9|11386.1|11384.1|11386.4|11384.4|11385.6|11383.6|1
1655898000000|2022-06-22 11:40:00|11386.3|11384.3|11385.4|11383.4|11386.4|11384.4|11385.4|11383.4|9
1655898010000|2022-06-22 11:40:10|11385.3|11383.3|11384.1|11382.1|11385.3|11383.3|11384|11382|21
1655898020000|2022-06-22 11:40:20|11383.9|11381.9|11384|11382|11384|11382|11383|11381|15
1655898030000|2022-06-22 11:40:30|11383.9|11381.9|11383.3|11381.3|11384.6|11382.6|11382.8|11380.8|16
1655898040000|2022-06-22 11:40:40|11383.4|11381.4|11382.8|11380.8|11383.5|11381.5|11382.4|11380.4|4
1655898050000|2022-06-22 11:40:50|11383|11381|11381.4|11379.4|11383|11381|11380.9|11378.9|33
1655898060000|2022-06-22 11:41:00|11381.8|11379.8|11381.3|11379.3|11381.8|11379.8|11381.1|11379.1|14
1655898070000|2022-06-22 11:41:10|11381.1|11379.1|11382.1|11380.1|11382.1|11380.1|11381.1|11379.1|6
1655898080000|2022-06-22 11:41:20|11382|11380|11381.1|11379.1|11382|11380|11381.1|11379.1|7
1655898090000|2022-06-22 11:41:30|11381|11379|11383|11381|11383.8|11381.8|11379.9|11377.9|55
1655898100000|2022-06-22 11:41:40|11382.9|11380.9|11383.1|11381.1|11384.3|11382.3|11382.6|11380.6|30
1655898110000|2022-06-22 11:41:50|11382.8|11380.8|11383.5|11381.5|11384.4|11382.4|11382.8|11380.8|20
1655898120000|2022-06-22 11:42:00|11383.6|11381.6|11383.4|11381.4|11384.3|11382.3|11383.4|11381.4|8
1655898130000|2022-06-22 11:42:10|11383.8|11381.8|11383.4|11381.4|11384.1|11382.1|11382.8|11380.8|14
1655898140000|2022-06-22 11:42:20|11383.3|11381.3|11382.9|11380.9|11383.4|11381.4|11382.9|11380.9|0
1655898150000|2022-06-22 11:42:30|11382.8|11380.8|11382.5|11380.5|11382.8|11380.8|11382.1|11380.1|16
1655898160000|2022-06-22 11:42:40|11382.3|11380.3|11381.8|11379.8|11382.3|11380.3|11380.3|11378.3|14
1655898170000|2022-06-22 11:42:50|11381.9|11379.9|11381.3|11379.3|11382|11380|11381.1|11379.1|5
1655898180000|2022-06-22 11:43:00|11381.1|11379.1|11381|11379|11381.8|11379.8|11380.9|11378.9|6
1655898190000|2022-06-22 11:43:10|11380.9|11378.9|11381.3|11379.3|11381.5|11379.5|11380.8|11378.8|7
1655898200000|2022-06-22 11:43:20|11381.4|11379.4|11380.9|11378.9|11381.4|11379.4|11380.5|11378.5|6
1655898210000|2022-06-22 11:43:30|11380.8|11378.8|11380.9|11378.9|11381.1|11379.1|11379.9|11377.9|27
1655898220000|2022-06-22 11:43:40|11381|11379|11381.1|11379.1|11381.1|11379.1|11380.8|11378.8|16
1655898230000|2022-06-22 11:43:50|11381|11379|11380.6|11378.6|11381.9|11379.9|11380.6|11378.6|12
1655898240000|2022-06-22 11:44:00|11380.8|11378.8|11380.4|11378.4|11381.9|11379.9|11380.4|11378.4|29
1655898250000|2022-06-22 11:44:10|11380.5|11378.5|11380.4|11378.4|11380.5|11378.5|11379.5|11377.5|17
1655898260000|2022-06-22 11:44:20|11380.3|11378.3|11379.6|11377.6|11380.4|11378.4|11379|11377|35
1655898270000|2022-06-22 11:44:30|11379.5|11377.5|11379.4|11377.4|11379.8|11377.8|11378.1|11376.1|38
1655898280000|2022-06-22 11:44:40|11379.3|11377.3|11377.1|11375.1|11379.3|11377.3|11376.3|11374.3|51
1655898290000|2022-06-22 11:44:50|11377.4|11375.4|11377|11375|11377.4|11375.4|11377|11375|26
1655898300000|2022-06-22 11:45:00|11377.1|11375.1|11377.6|11375.6|11377.9|11375.9|11376.9|11374.9|27
1655898310000|2022-06-22 11:45:10|11377.8|11375.8|11377.9|11375.9|11378.3|11376.3|11377.3|11375.3|37
1655898320000|2022-06-22 11:45:20|11378|11376|11375.4|11373.4|11378|11376|11375.1|11373.1|39
1655898330000|2022-06-22 11:45:30|11375.3|11373.3|11375|11373|11376.3|11374.3|11374.9|11372.9|19
1655898340000|2022-06-22 11:45:40|11374.9|11372.9|11374.8|11372.8|11375.1|11373.1|11374.6|11372.6|31
1655898350000|2022-06-22 11:45:50|11374.5|11372.5|11373.8|11371.8|11375.1|11373.1|11373.6|11371.6|67
1655898360000|2022-06-22 11:46:00|11373.3|11371.3|11374.1|11372.1|11374.8|11372.8|11373.3|11371.3|27
1655898370000|2022-06-22 11:46:10|11373.9|11371.9|11372.9|11370.9|11374.4|11372.4|11372.9|11370.9|20
1655898380000|2022-06-22 11:46:20|11373.1|11371.1|11373.4|11371.4|11373.5|11371.5|11372.6|11370.6|25
1655898390000|2022-06-22 11:46:30|11373.3|11371.3|11372.5|11370.5|11373.4|11371.4|11372.5|11370.5|18
1655898400000|2022-06-22 11:46:40|11372.4|11370.4|11371.5|11369.5|11372.4|11370.4|11371.4|11369.4|35
1655898410000|2022-06-22 11:46:50|11371.8|11369.8|11370.6|11368.6|11371.8|11369.8|11370.6|11368.6|24
1655898420000|2022-06-22 11:47:00|11370.5|11368.5|11371.3|11369.3|11371.9|11369.9|11370.5|11368.5|47
1655898430000|2022-06-22 11:47:10|11371.1|11369.1|11371.1|11369.1|11371.4|11369.4|11370.8|11368.8|19
1655898440000|2022-06-22 11:47:20|11371.4|11369.4|11370.9|11368.9|11371.6|11369.6|11370.1|11368.1|24
1655898450000|2022-06-22 11:47:30|11371|11369|11371.5|11369.5|11371.8|11369.8|11370.4|11368.4|25
1655898460000|2022-06-22 11:47:40|11371.4|11369.4|11371.3|11369.3|11371.6|11369.6|11371|11369|11
1655898470000|2022-06-22 11:47:50|11371.4|11369.4|11369.8|11367.8|11371.4|11369.4|11369.8|11367.8|24
1655898480000|2022-06-22 11:48:00|11369.9|11367.9|11369.8|11367.8|11370.3|11368.3|11369.3|11367.3|21
1655898490000|2022-06-22 11:48:10|11369.9|11367.9|11369.4|11367.4|11370.1|11368.1|11369.4|11367.4|13
1655898500000|2022-06-22 11:48:20|11369.3|11367.3|11369.3|11367.3|11369.9|11367.9|11369.1|11367.1|20
1655898510000|2022-06-22 11:48:30|11369.4|11367.4|11370.1|11368.1|11371|11369|11369.1|11367.1|36
1655898520000|2022-06-22 11:48:40|11370.3|11368.3|11369.3|11367.3|11370.3|11368.3|11369|11367|44
1655898530000|2022-06-22 11:48:50|11369.1|11367.1|11369.9|11367.9|11369.9|11367.9|11369.1|11367.1|8
1655898540000|2022-06-22 11:49:00|11370|11368|11370.5|11368.5|11370.6|11368.6|11369.9|11367.9|14
1655898550000|2022-06-22 11:49:10|11370.6|11368.6|11370.5|11368.5|11371.8|11369.8|11370.1|11368.1|23
1655898560000|2022-06-22 11:49:20|11370.8|11368.8|11369|11367|11371.4|11369.4|11368.9|11366.9|36
1655898570000|2022-06-22 11:49:30|11368.9|11366.9|11369.4|11367.4|11369.6|11367.6|11368.9|11366.9|7
1655898580000|2022-06-22 11:49:40|11369.3|11367.3|11371.4|11369.4|11371.4|11369.4|11369.3|11367.3|31
1655898590000|2022-06-22 11:49:50|11371.5|11369.5|11371|11369|11371.9|11369.9|11371|11369|42
1655898600000|2022-06-22 11:50:00|11370.8|11368.8|11370.9|11368.9|11371|11369|11369.5|11367.5|56
1655898610000|2022-06-22 11:50:10|11370.6|11368.6|11369.5|11367.5|11370.6|11368.6|11369.1|11367.1|21
1655898620000|2022-06-22 11:50:20|11369.3|11367.3|11369.4|11367.4|11369.4|11367.4|11368.6|11366.6|22
1655898630000|2022-06-22 11:50:30|11369.3|11367.3|11369.6|11367.6|11371|11369|11368.9|11366.9|64
1655898640000|2022-06-22 11:50:40|11369.4|11367.4|11369.6|11367.6|11369.8|11367.8|11369.1|11367.1|40
1655898650000|2022-06-22 11:50:50|11369.4|11367.4|11370.9|11368.9|11371|11369|11369.4|11367.4|36
1655898660000|2022-06-22 11:51:00|11370.4|11368.4|11370.6|11368.6|11370.9|11368.9|11369.8|11367.8|35
1655898670000|2022-06-22 11:51:10|11370.5|11368.5|11372.5|11370.5|11373.9|11371.9|11370.4|11368.4|54
1655898680000|2022-06-22 11:51:20|11372.1|11370.1|11372.9|11370.9|11373.3|11371.3|11372|11370|18
1655898690000|2022-06-22 11:51:30|11373|11371|11372|11370|11373|11371|11372|11370|9
1655898700000|2022-06-22 11:51:40|11371.9|11369.9|11371.4|11369.4|11372.9|11370.9|11371.4|11369.4|13
1655898710000|2022-06-22 11:51:50|11371.1|11369.1|11369.3|11367.3|11371.1|11369.1|11369.1|11367.1|21
1655898720000|2022-06-22 11:52:00|11369.1|11367.1|11368.5|11366.5|11369.1|11367.1|11367|11365|68
1655898730000|2022-06-22 11:52:10|11368.4|11366.4|11368.3|11366.3|11368.8|11366.8|11367.1|11365.1|33
1655898740000|2022-06-22 11:52:20|11367.8|11365.8|11368.9|11366.9|11368.9|11366.9|11367.4|11365.4|18
1655898750000|2022-06-22 11:52:30|11368.8|11366.8|11369|11367|11369.3|11367.3|11368.1|11366.1|25
1655898760000|2022-06-22 11:52:40|11369.3|11367.3|11369.1|11367.1|11369.5|11367.5|11369|11367|9
1655898770000|2022-06-22 11:52:50|11369.3|11367.3|11369.3|11367.3|11370.3|11368.3|11368.5|11366.5|16
1655898780000|2022-06-22 11:53:00|11369.4|11367.4|11369.9|11367.9|11370|11368|11369.3|11367.3|3
1655898790000|2022-06-22 11:53:10|11370|11368|11370.8|11368.8|11371.3|11369.3|11369.9|11367.9|7
1655898800000|2022-06-22 11:53:20|11370.1|11368.1|11371.4|11369.4|11371.5|11369.5|11369.6|11367.6|18
1655898810000|2022-06-22 11:53:30|11371.5|11369.5|11370.9|11368.9|11371.8|11369.8|11370.5|11368.5|16
1655898820000|2022-06-22 11:53:40|11371|11369|11371.8|11369.8|11372|11370|11371|11369|12
1655898830000|2022-06-22 11:53:50|11371.9|11369.9|11372.3|11370.3|11372.5|11370.5|11371.5|11369.5|23
1655898840000|2022-06-22 11:54:00|11372.4|11370.4|11371.8|11369.8|11373.5|11371.5|11371.6|11369.6|29
1655898850000|2022-06-22 11:54:10|11371.9|11369.9|11371.9|11369.9|11372.9|11370.9|11371.8|11369.8|16
1655898860000|2022-06-22 11:54:20|11372.1|11370.1|11372.8|11370.8|11373.1|11371.1|11372.1|11370.1|11
1655898870000|2022-06-22 11:54:30|11373|11371|11371.5|11369.5|11373.1|11371.1|11370.5|11368.5|28
1655898880000|2022-06-22 11:54:40|11371.3|11369.3|11371.3|11369.3|11371.4|11369.4|11370.4|11368.4|9
1655898890000|2022-06-22 11:54:50|11371|11369|11371.8|11369.8|11372.5|11370.5|11371|11369|9
1655898900000|2022-06-22 11:55:00|11371.9|11369.9|11372.4|11370.4|11372.4|11370.4|11371.8|11369.8|4
1655898910000|2022-06-22 11:55:10|11372.3|11370.3|11371.5|11369.5|11373|11371|11371.4|11369.4|19
1655898920000|2022-06-22 11:55:20|11371.6|11369.6|11369.8|11367.8|11371.6|11369.6|11369.6|11367.6|19
1655898930000|2022-06-22 11:55:30|11369.9|11367.9|11370.4|11368.4|11370.6|11368.6|11369.5|11367.5|26
1655898940000|2022-06-22 11:55:40|11370.1|11368.1|11370.8|11368.8|11371.1|11369.1|11370.1|11368.1|5
1655898950000|2022-06-22 11:55:50|11371|11369|11371.5|11369.5|11371.8|11369.8|11370.9|11368.9|8
1655898960000|2022-06-22 11:56:00|11371.4|11369.4|11370.6|11368.6|11371.5|11369.5|11370.4|11368.4|9
1655898970000|2022-06-22 11:56:10|11370.8|11368.8|11371.5|11369.5|11371.5|11369.5|11370.6|11368.6|4
1655898980000|2022-06-22 11:56:20|11371.8|11369.8|11371.9|11369.9|11372|11370|11371.5|11369.5|9
1655898990000|2022-06-22 11:56:30|11372|11370|11370|11368|11372.1|11370.1|11370|11368|16
1655899000000|2022-06-22 11:56:40|11369.8|11367.8|11370.3|11368.3|11370.8|11368.8|11369.8|11367.8|8
1655899010000|2022-06-22 11:56:50|11370.8|11368.8|11370.9|11368.9|11372.1|11370.1|11370.8|11368.8|27
1655899020000|2022-06-22 11:57:00|11371|11369|11371|11369|11371.3|11369.3|11369.9|11367.9|18
1655899030000|2022-06-22 11:57:10|11371.3|11369.3|11371.6|11369.6|11372.8|11370.8|11371.3|11369.3|26
1655899040000|2022-06-22 11:57:20|11371.5|11369.5|11371.9|11369.9|11371.9|11369.9|11370.9|11368.9|7
1655899050000|2022-06-22 11:57:30|11372|11370|11371.6|11369.6|11372|11370|11371.5|11369.5|3
1655899060000|2022-06-22 11:57:40|11371.5|11369.5|11369.9|11367.9|11371.5|11369.5|11369.9|11367.9|27
1655899070000|2022-06-22 11:57:50|11369.8|11367.8|11371.5|11369.5|11371.6|11369.6|11369.8|11367.8|25
1655899080000|2022-06-22 11:58:00|11371.3|11369.3|11369.9|11367.9|11371.4|11369.4|11369.3|11367.3|19
1655899090000|2022-06-22 11:58:10|11369.8|11367.8|11369.9|11367.9|11370.8|11368.8|11369.5|11367.5|12
1655899100000|2022-06-22 11:58:20|11370.1|11368.1|11369.5|11367.5|11370.1|11368.1|11369.1|11367.1|13
1655899110000|2022-06-22 11:58:30|11369.4|11367.4|11368.4|11366.4|11369.4|11367.4|11368.3|11366.3|9
1655899120000|2022-06-22 11:58:40|11368.1|11366.1|11368.3|11366.3|11368.8|11366.8|11367.4|11365.4|12
1655899130000|2022-06-22 11:58:50|11368.1|11366.1|11366.5|11364.5|11368.3|11366.3|11366.3|11364.3|44
1655899140000|2022-06-22 11:59:00|11366.9|11364.9|11366.9|11364.9|11367.4|11365.4|11366.1|11364.1|40
1655899150000|2022-06-22 11:59:10|11367.1|11365.1|11367|11365|11367.9|11365.9|11366.8|11364.8|36
1655899160000|2022-06-22 11:59:20|11367.1|11365.1|11366.6|11364.6|11367.3|11365.3|11366.6|11364.6|15
1655899170000|2022-06-22 11:59:30|11367|11365|11364.3|11362.3|11367.5|11365.5|11364.1|11362.1|77
1655899180000|2022-06-22 11:59:40|11364.1|11362.1|11364.3|11362.3|11365|11363|11364.1|11362.1|26
1655899190000|2022-06-22 11:59:50|11364.4|11362.4|11364.1|11362.1|11364.6|11362.6|11363.6|11361.6|33
1655899200000|2022-06-22 12:00:00|11364.3|11362.3|11362|11360|11364.9|11362.9|11362|11360|141
1655899210000|2022-06-22 12:00:10|11361.9|11359.9|11361.4|11359.4|11362|11360|11360.6|11358.6|236
1655899220000|2022-06-22 12:00:20|11361.5|11359.5|11361.8|11359.8|11362.4|11360.4|11361.4|11359.4|45
1655899230000|2022-06-22 12:00:30|11361.9|11359.9|11361|11359|11362|11360|11360.6|11358.6|179
1655899240000|2022-06-22 12:00:40|11361.8|11359.8|11362.6|11360.6|11363.6|11361.6|11361.6|11359.6|88
1655899250000|2022-06-22 12:00:50|11362.5|11360.5|11359.5|11357.5|11362.5|11360.5|11359.5|11357.5|140
1655899260000|2022-06-22 12:01:00|11359.8|11357.8|11358|11356|11360|11358|11357.9|11355.9|108
1655899270000|2022-06-22 12:01:10|11358.1|11356.1|11357.9|11355.9|11358.3|11356.3|11357|11355|58
1655899280000|2022-06-22 12:01:20|11358|11356|11361|11359|11361|11359|11358|11356|79
1655899290000|2022-06-22 12:01:30|11361.1|11359.1|11362.5|11360.5|11362.8|11360.8|11360.3|11358.3|54
1655899300000|2022-06-22 12:01:40|11362.4|11360.4|11363.3|11361.3|11364|11362|11362.4|11360.4|64
1655899310000|2022-06-22 12:01:50|11363.4|11361.4|11365.1|11363.1|11365.1|11363.1|11362.5|11360.5|81
1655899320000|2022-06-22 12:02:00|11364.9|11362.9|11365|11363|11365.3|11363.3|11363.9|11361.9|37
1655899330000|2022-06-22 12:02:10|11364.9|11362.9|11363|11361|11364.9|11362.9|11363|11361|12
1655899340000|2022-06-22 12:02:20|11363.1|11361.1|11364|11362|11364|11362|11363.1|11361.1|15
1655899350000|2022-06-22 12:02:30|11364.6|11362.6|11366.6|11364.6|11367.1|11365.1|11364.6|11362.6|85
1655899360000|2022-06-22 12:02:40|11366.5|11364.5|11371.5|11369.5|11372|11370|11366.5|11364.5|75
1655899370000|2022-06-22 12:02:50|11371.6|11369.6|11370.4|11368.4|11372.9|11370.9|11370|11368|79
1655899380000|2022-06-22 12:03:00|11370.3|11368.3|11370|11368|11371.3|11369.3|11369.4|11367.4|30
1655899390000|2022-06-22 12:03:10|11369.9|11367.9|11369.1|11367.1|11370|11368|11368.4|11366.4|31
1655899400000|2022-06-22 12:03:20|11368.9|11366.9|11366.4|11364.4|11369.1|11367.1|11366.1|11364.1|36
1655899410000|2022-06-22 12:03:30|11366.3|11364.3|11367.4|11365.4|11368.3|11366.3|11365.9|11363.9|29
1655899420000|2022-06-22 12:03:40|11367.1|11365.1|11365.1|11363.1|11367.1|11365.1|11364.3|11362.3|49
1655899430000|2022-06-22 12:03:50|11365.4|11363.4|11364.6|11362.6|11365.4|11363.4|11364.4|11362.4|17
1655899440000|2022-06-22 12:04:00|11364.5|11362.5|11364.8|11362.8|11364.8|11362.8|11364.3|11362.3|6
1655899450000|2022-06-22 12:04:10|11364.6|11362.6|11364.5|11362.5|11365.4|11363.4|11364.4|11362.4|13
1655899460000|2022-06-22 12:04:20|11364.6|11362.6|11364.4|11362.4|11365.1|11363.1|11364.3|11362.3|17
1655899470000|2022-06-22 12:04:30|11364.3|11362.3|11364|11362|11364.6|11362.6|11363.9|11361.9|20
1655899480000|2022-06-22 12:04:40|11364.1|11362.1|11361.6|11359.6|11364.6|11362.6|11361.1|11359.1|60
1655899490000|2022-06-22 12:04:50|11361.8|11359.8|11361.9|11359.9|11362.1|11360.1|11360.9|11358.9|50
1655899500000|2022-06-22 12:05:00|11362|11360|11362.6|11360.6|11362.6|11360.6|11361.3|11359.3|23
1655899510000|2022-06-22 12:05:10|11362.5|11360.5|11360.3|11358.3|11362.6|11360.6|11360.1|11358.1|32
1655899520000|2022-06-22 12:05:20|11360.4|11358.4|11359|11357|11360.8|11358.8|11359|11357|42
1655899530000|2022-06-22 12:05:30|11358.9|11356.9|11359.9|11357.9|11360.6|11358.6|11357.9|11355.9|64
1655899540000|2022-06-22 12:05:40|11359.8|11357.8|11360.9|11358.9|11361.1|11359.1|11358.4|11356.4|30
1655899550000|2022-06-22 12:05:50|11360.8|11358.8|11361.1|11359.1|11361.3|11359.3|11360.4|11358.4|15
1655899560000|2022-06-22 12:06:00|11362.1|11360.1|11364|11362|11364.6|11362.6|11361|11359|61
1655899570000|2022-06-22 12:06:10|11363.1|11361.1|11362.9|11360.9|11364.1|11362.1|11362.5|11360.5|35
1655899580000|2022-06-22 12:06:20|11363.1|11361.1|11361.5|11359.5|11363.5|11361.5|11361.3|11359.3|10
1655899590000|2022-06-22 12:06:30|11361.1|11359.1|11361.1|11359.1|11362.3|11360.3|11360.9|11358.9|14
1655899600000|2022-06-22 12:06:40|11361|11359|11361.4|11359.4|11362.4|11360.4|11360.4|11358.4|23
1655899610000|2022-06-22 12:06:50|11361.6|11359.6|11358.4|11356.4|11361.6|11359.6|11358|11356|25
1655899620000|2022-06-22 12:07:00|11358.5|11356.5|11357.6|11355.6|11359.5|11357.5|11357.1|11355.1|45
1655899630000|2022-06-22 12:07:10|11357.5|11355.5|11355.6|11353.6|11357.9|11355.9|11354.9|11352.9|130
1655899640000|2022-06-22 12:07:20|11355.9|11353.9|11355.6|11353.6|11357.8|11355.8|11355.5|11353.5|29
1655899650000|2022-06-22 12:07:30|11356.3|11354.3|11354.1|11352.1|11356.3|11354.3|11353.9|11351.9|52
1655899660000|2022-06-22 12:07:40|11354|11352|11353.6|11351.6|11354.4|11352.4|11353|11351|35
1655899670000|2022-06-22 12:07:50|11353.8|11351.8|11353.5|11351.5|11354.1|11352.1|11353.3|11351.3|33
1655899680000|2022-06-22 12:08:00|11353.4|11351.4|11353.1|11351.1|11353.6|11351.6|11352.9|11350.9|36
1655899690000|2022-06-22 12:08:10|11353.3|11351.3|11355.1|11353.1|11356.3|11354.3|11353.1|11351.1|45
1655899700000|2022-06-22 12:08:20|11356.6|11354.6|11359.1|11357.1|11359.5|11357.5|11355.9|11353.9|100
1655899710000|2022-06-22 12:08:30|11359.3|11357.3|11359.1|11357.1|11359.9|11357.9|11358.4|11356.4|39
1655899720000|2022-06-22 12:08:40|11358.5|11356.5|11358.3|11356.3|11359.4|11357.4|11358.3|11356.3|27
1655899730000|2022-06-22 12:08:50|11358.1|11356.1|11356.9|11354.9|11358.1|11356.1|11356.9|11354.9|10
1655899740000|2022-06-22 12:09:00|11357|11355|11357.9|11355.9|11358|11356|11356.9|11354.9|14
1655899750000|2022-06-22 12:09:10|11358|11356|11357.9|11355.9|11358|11356|11357.6|11355.6|9
1655899760000|2022-06-22 12:09:20|11358.1|11356.1|11358.4|11356.4|11358.4|11356.4|11357.6|11355.6|8
1655899770000|2022-06-22 12:09:30|11358.5|11356.5|11358|11356|11359|11357|11358|11356|7
1655899780000|2022-06-22 12:09:40|11357.9|11355.9|11356.6|11354.6|11358.6|11356.6|11355.5|11353.5|65
1655899790000|2022-06-22 12:09:50|11356.8|11354.8|11357.4|11355.4|11358.4|11356.4|11355.8|11353.8|26
1655899800000|2022-06-22 12:10:00|11357.5|11355.5|11356.6|11354.6|11357.8|11355.8|11356.4|11354.4|27
1655899810000|2022-06-22 12:10:10|11356.5|11354.5|11355.6|11353.6|11357.4|11355.4|11354.9|11352.9|26
1655899820000|2022-06-22 12:10:20|11355.8|11353.8|11356.1|11354.1|11356.1|11354.1|11354.9|11352.9|18
1655899830000|2022-06-22 12:10:30|11356|11354|11359.1|11357.1|11359.4|11357.4|11356|11354|51
1655899840000|2022-06-22 12:10:40|11359.3|11357.3|11357.9|11355.9|11359.9|11357.9|11357.9|11355.9|56
1655899850000|2022-06-22 12:10:50|11357.8|11355.8|11358.4|11356.4|11358.5|11356.5|11357.4|11355.4|16
1655899860000|2022-06-22 12:11:00|11358.5|11356.5|11359.9|11357.9|11359.9|11357.9|11358.3|11356.3|28
1655899870000|2022-06-22 12:11:10|11358.9|11356.9|11360.8|11358.8|11360.8|11358.8|11358.8|11356.8|25
1655899880000|2022-06-22 12:11:20|11360.9|11358.9|11360.9|11358.9|11361.3|11359.3|11359.9|11357.9|22
1655899890000|2022-06-22 12:11:30|11360.8|11358.8|11359.5|11357.5|11360.9|11358.9|11359.1|11357.1|20
1655899900000|2022-06-22 12:11:40|11359.9|11357.9|11359.5|11357.5|11360.3|11358.3|11359.1|11357.1|6
1655899910000|2022-06-22 12:11:50|11359.8|11357.8|11360.3|11358.3|11360.3|11358.3|11359.3|11357.3|1
1655899920000|2022-06-22 12:12:00|11360.4|11358.4|11362.9|11360.9|11363|11361|11360.4|11358.4|49
1655899930000|2022-06-22 12:12:10|11363|11361|11363.9|11361.9|11364.1|11362.1|11362.8|11360.8|47
1655899940000|2022-06-22 12:12:20|11364|11362|11363.9|11361.9|11364.9|11362.9|11363.9|11361.9|19
1655899950000|2022-06-22 12:12:30|11364|11362|11363.9|11361.9|11364.9|11362.9|11363.5|11361.5|16
1655899960000|2022-06-22 12:12:40|11363.8|11361.8|11362.6|11360.6|11364.1|11362.1|11361.6|11359.6|13
1655899970000|2022-06-22 12:12:50|11362.8|11360.8|11364.4|11362.4|11365.6|11363.6|11362.8|11360.8|26
1655899980000|2022-06-22 12:13:00|11364.5|11362.5|11365.4|11363.4|11365.8|11363.8|11364.4|11362.4|16
1655899990000|2022-06-22 12:13:10|11365.5|11363.5|11361.9|11359.9|11366.1|11364.1|11361.5|11359.5|52
1655900000000|2022-06-22 12:13:20|11362.1|11360.1|11360.9|11358.9|11362.3|11360.3|11360.8|11358.8|14
1655900010000|2022-06-22 12:13:30|11361|11359|11359.8|11357.8|11361.4|11359.4|11359.4|11357.4|18
1655900020000|2022-06-22 12:13:40|11359.9|11357.9|11361.8|11359.8|11361.9|11359.9|11358.9|11356.9|24
1655900030000|2022-06-22 12:13:50|11361.9|11359.9|11361.6|11359.6|11362|11360|11361.4|11359.4|10
1655900040000|2022-06-22 12:14:00|11361.5|11359.5|11359.9|11357.9|11361.5|11359.5|11359.9|11357.9|29
1655900050000|2022-06-22 12:14:10|11360|11358|11361.4|11359.4|11362.4|11360.4|11359.9|11357.9|19
1655900060000|2022-06-22 12:14:20|11361.3|11359.3|11362.1|11360.1|11362.9|11360.9|11360.1|11358.1|39
1655900070000|2022-06-22 12:14:30|11362|11360|11361.1|11359.1|11362|11360|11360.4|11358.4|25
1655900080000|2022-06-22 12:14:40|11360.9|11358.9|11361.4|11359.4|11362.4|11360.4|11360.6|11358.6|8
1655900090000|2022-06-22 12:14:50|11361.3|11359.3|11359.9|11357.9|11361.6|11359.6|11359.6|11357.6|20
1655900100000|2022-06-22 12:15:00|11359.8|11357.8|11357.8|11355.8|11360.1|11358.1|11357.6|11355.6|49
1655900110000|2022-06-22 12:15:10|11357.6|11355.6|11359|11357|11360.1|11358.1|11357.6|11355.6|23
1655900120000|2022-06-22 12:15:20|11358.9|11356.9|11360.6|11358.6|11360.8|11358.8|11358.6|11356.6|40
1655900130000|2022-06-22 12:15:30|11360.5|11358.5|11360.1|11358.1|11360.6|11358.6|11359.8|11357.8|14
1655900140000|2022-06-22 12:15:40|11361|11359|11361.9|11359.9|11362|11360|11360.1|11358.1|42
1655900150000|2022-06-22 12:15:50|11362|11360|11361.6|11359.6|11362|11360|11360.6|11358.6|7
1655900160000|2022-06-22 12:16:00|11361.8|11359.8|11357.1|11355.1|11361.9|11359.9|11357.1|11355.1|38
1655900170000|2022-06-22 12:16:10|11357.3|11355.3|11358.3|11356.3|11358.4|11356.4|11356.4|11354.4|44
1655900180000|2022-06-22 12:16:20|11358.4|11356.4|11363.1|11361.1|11363.1|11361.1|11358.1|11356.1|66
1655900190000|2022-06-22 12:16:30|11362.9|11360.9|11361.4|11359.4|11362.9|11360.9|11361.1|11359.1|26
1655900200000|2022-06-22 12:16:40|11361.3|11359.3|11362.3|11360.3|11362.4|11360.4|11360.9|11358.9|25
1655900210000|2022-06-22 12:16:50|11362|11360|11362.1|11360.1|11362.3|11360.3|11361.9|11359.9|5
1655900220000|2022-06-22 12:17:00|11362.9|11360.9|11363.1|11361.1|11363.4|11361.4|11362.5|11360.5|25
1655900230000|2022-06-22 12:17:10|11363|11361|11362.9|11360.9|11363.5|11361.5|11362.6|11360.6|22
1655900240000|2022-06-22 12:17:20|11363|11361|11358.6|11356.6|11363|11361|11358.5|11356.5|50
1655900250000|2022-06-22 12:17:30|11358.5|11356.5|11355.1|11353.1|11358.5|11356.5|11354.1|11352.1|102
1655900260000|2022-06-22 12:17:40|11354.6|11352.6|11352.6|11350.6|11354.9|11352.9|11352.6|11350.6|119
1655900270000|2022-06-22 12:17:50|11352.9|11350.9|11351.6|11349.6|11352.9|11350.9|11350.9|11348.9|86
1655900280000|2022-06-22 12:18:00|11351.5|11349.5|11346.9|11344.9|11351.6|11349.6|11346.9|11344.9|116
1655900290000|2022-06-22 12:18:10|11347|11345|11347.6|11345.6|11349.1|11347.1|11346.1|11344.1|138
1655900300000|2022-06-22 12:18:20|11347.4|11345.4|11347.4|11345.4|11348.3|11346.3|11346.4|11344.4|72
1655900310000|2022-06-22 12:18:30|11347.3|11345.3|11347|11345|11348.3|11346.3|11346.5|11344.5|62
1655900320000|2022-06-22 12:18:40|11346.9|11344.9|11344.9|11342.9|11347.3|11345.3|11344.9|11342.9|90
1655900330000|2022-06-22 12:18:50|11344.8|11342.8|11345.3|11343.3|11346.4|11344.4|11344.5|11342.5|69
1655900340000|2022-06-22 12:19:00|11345.4|11343.4|11345.6|11343.6|11347.1|11345.1|11345.4|11343.4|32
1655900350000|2022-06-22 12:19:10|11345.5|11343.5|11346|11344|11346.6|11344.6|11344.9|11342.9|60
1655900360000|2022-06-22 12:19:20|11345.9|11343.9|11346.1|11344.1|11346.5|11344.5|11344.1|11342.1|33
1655900370000|2022-06-22 12:19:30|11346.3|11344.3|11345.3|11343.3|11347.4|11345.4|11344.5|11342.5|45
1655900380000|2022-06-22 12:19:40|11345.6|11343.6|11347.6|11345.6|11347.9|11345.9|11345.4|11343.4|30
1655900390000|2022-06-22 12:19:50|11347.5|11345.5|11347.3|11345.3|11348.3|11346.3|11347|11345|41
1655900400000|2022-06-22 12:20:00|11347.4|11345.4|11347.8|11345.8|11348.4|11346.4|11344.8|11342.8|78
1655900410000|2022-06-22 12:20:10|11347.9|11345.9|11342.6|11340.6|11348.4|11346.4|11342.6|11340.6|110
1655900420000|2022-06-22 12:20:20|11342.9|11340.9|11343.1|11341.1|11343.4|11341.4|11341.9|11339.9|73
1655900430000|2022-06-22 12:20:30|11343.3|11341.3|11344.1|11342.1|11344.3|11342.3|11342.6|11340.6|63
1655900440000|2022-06-22 12:20:40|11344|11342|11345|11343|11345.1|11343.1|11343.8|11341.8|24
1655900450000|2022-06-22 12:20:50|11344.4|11342.4|11345.1|11343.1|11345.4|11343.4|11343.8|11341.8|56
1655900460000|2022-06-22 12:21:00|11345|11343|11345.9|11343.9|11346.4|11344.4|11344.1|11342.1|58
1655900470000|2022-06-22 12:21:10|11346|11344|11345.4|11343.4|11346.4|11344.4|11344.3|11342.3|76
1655900480000|2022-06-22 12:21:20|11345.5|11343.5|11345.3|11343.3|11346.1|11344.1|11345.3|11343.3|21
1655900490000|2022-06-22 12:21:30|11345.1|11343.1|11345|11343|11345.8|11343.8|11344.6|11342.6|15
1655900500000|2022-06-22 12:21:40|11344.9|11342.9|11343.6|11341.6|11345|11343|11343.4|11341.4|29
1655900510000|2022-06-22 12:21:50|11343.8|11341.8|11344.4|11342.4|11344.6|11342.6|11343.4|11341.4|39
1655900520000|2022-06-22 12:22:00|11344.5|11342.5|11346|11344|11346|11344|11344|11342|16
1655900530000|2022-06-22 12:22:10|11345.9|11343.9|11345.4|11343.4|11347|11345|11345.4|11343.4|42
1655900540000|2022-06-22 12:22:20|11345.6|11343.6|11346.1|11344.1|11347.4|11345.4|11345.4|11343.4|35
1655900550000|2022-06-22 12:22:30|11346.6|11344.6|11346.3|11344.3|11347|11345|11346.1|11344.1|13
1655900560000|2022-06-22 12:22:40|11346.4|11344.4|11344.1|11342.1|11346.8|11344.8|11344.1|11342.1|17
1655900570000|2022-06-22 12:22:50|11343.4|11341.4|11344.8|11342.8|11345.3|11343.3|11343.3|11341.3|22
1655900580000|2022-06-22 12:23:00|11344.6|11342.6|11344.3|11342.3|11346.6|11344.6|11344|11342|28
1655900590000|2022-06-22 12:23:10|11344.4|11342.4|11344.4|11342.4|11344.4|11342.4|11344.1|11342.1|0
1655900600000|2022-06-22 12:23:20|11344.3|11342.3|11345.4|11343.4|11347.1|11345.1|11344.3|11342.3|35
1655900610000|2022-06-22 12:23:30|11345.8|11343.8|11345.3|11343.3|11345.9|11343.9|11343.4|11341.4|53
1655900620000|2022-06-22 12:23:40|11345|11343|11345.5|11343.5|11345.6|11343.6|11344.6|11342.6|14
1655900630000|2022-06-22 12:23:50|11345.6|11343.6|11344.8|11342.8|11345.6|11343.6|11344.6|11342.6|6
1655900640000|2022-06-22 12:24:00|11344.9|11342.9|11344.4|11342.4|11345.4|11343.4|11343.9|11341.9|36
1655900650000|2022-06-22 12:24:10|11344.5|11342.5|11345.5|11343.5|11345.5|11343.5|11344.5|11342.5|6
1655900660000|2022-06-22 12:24:20|11345.4|11343.4|11346.9|11344.9|11347|11345|11345.1|11343.1|61
1655900670000|2022-06-22 12:24:30|11346.8|11344.8|11346.9|11344.9|11347.5|11345.5|11345.9|11343.9|31
1655900680000|2022-06-22 12:24:40|11347.8|11345.8|11348.9|11346.9|11349.1|11347.1|11347.3|11345.3|175
1655900690000|2022-06-22 12:24:50|11349|11347|11349.9|11347.9|11350.5|11348.5|11348.9|11346.9|22
1655900700000|2022-06-22 12:25:00|11350|11348|11350.9|11348.9|11351.1|11349.1|11349|11347|43
1655900710000|2022-06-22 12:25:10|11350.8|11348.8|11348.4|11346.4|11351|11349|11348.4|11346.4|23
1655900720000|2022-06-22 12:25:20|11348.5|11346.5|11348.9|11346.9|11349.6|11347.6|11348.5|11346.5|10
1655900730000|2022-06-22 12:25:30|11349|11347|11352.8|11350.8|11353|11351|11349|11347|40
1655900740000|2022-06-22 12:25:40|11352.6|11350.6|11351.9|11349.9|11352.6|11350.6|11351.5|11349.5|29
1655900750000|2022-06-22 12:25:50|11352.3|11350.3|11352.5|11350.5|11352.9|11350.9|11352.1|11350.1|15
1655900760000|2022-06-22 12:26:00|11352.6|11350.6|11351.4|11349.4|11353.9|11351.9|11350.6|11348.6|77
1655900770000|2022-06-22 12:26:10|11351.5|11349.5|11352.1|11350.1|11352.9|11350.9|11351.4|11349.4|44
1655900780000|2022-06-22 12:26:20|11352.3|11350.3|11352.3|11350.3|11352.5|11350.5|11351.6|11349.6|17
1655900790000|2022-06-22 12:26:30|11352|11350|11352.1|11350.1|11352.5|11350.5|11351.9|11349.9|17
1655900800000|2022-06-22 12:26:40|11351.9|11349.9|11353.6|11351.6|11354.6|11352.6|11351.9|11349.9|82
1655900810000|2022-06-22 12:26:50|11353.8|11351.8|11356.1|11354.1|11356.1|11354.1|11353.8|11351.8|55
1655900820000|2022-06-22 12:27:00|11356.3|11354.3|11356.4|11354.4|11358.1|11356.1|11356.1|11354.1|71
1655900830000|2022-06-22 12:27:10|11356.6|11354.6|11357.1|11355.1|11357.4|11355.4|11356.3|11354.3|40
1655900840000|2022-06-22 12:27:20|11357|11355|11355.6|11353.6|11357.4|11355.4|11355.3|11353.3|28
1655900850000|2022-06-22 12:27:30|11356.1|11354.1|11353.6|11351.6|11357.4|11355.4|11353.5|11351.5|72
1655900860000|2022-06-22 12:27:40|11353.5|11351.5|11352.4|11350.4|11354.1|11352.1|11352|11350|32
1655900870000|2022-06-22 12:27:50|11352.3|11350.3|11351.6|11349.6|11352.9|11350.9|11351|11349|23
1655900880000|2022-06-22 12:28:00|11351|11349|11350.9|11348.9|11352.4|11350.4|11350.3|11348.3|39
1655900890000|2022-06-22 12:28:10|11351.1|11349.1|11353.4|11351.4|11353.4|11351.4|11350.6|11348.6|34
1655900900000|2022-06-22 12:28:20|11353.5|11351.5|11354.1|11352.1|11354.1|11352.1|11353.4|11351.4|10
1655900910000|2022-06-22 12:28:30|11354|11352|11353.8|11351.8|11354|11352|11353.6|11351.6|12
1655900920000|2022-06-22 12:28:40|11353.4|11351.4|11352.6|11350.6|11354.1|11352.1|11351.8|11349.8|38
1655900930000|2022-06-22 12:28:50|11352.8|11350.8|11353.5|11351.5|11355.9|11353.9|11352.8|11350.8|40
1655900940000|2022-06-22 12:29:00|11353.8|11351.8|11356.5|11354.5|11357.4|11355.4|11353.8|11351.8|31
1655900950000|2022-06-22 12:29:10|11356.6|11354.6|11356.4|11354.4|11356.9|11354.9|11354.9|11352.9|29
1655900960000|2022-06-22 12:29:20|11356.1|11354.1|11356.8|11354.8|11357.1|11355.1|11355.5|11353.5|19
1655900970000|2022-06-22 12:29:30|11356.6|11354.6|11356.8|11354.8|11358|11356|11356.4|11354.4|43
1655900980000|2022-06-22 12:29:40|11356.9|11354.9|11354.9|11352.9|11356.9|11354.9|11354.6|11352.6|25
1655900990000|2022-06-22 12:29:50|11355|11353|11355.8|11353.8|11356|11354|11354.8|11352.8|7
1655901000000|2022-06-22 12:30:00|11355.9|11353.9|11350.5|11348.5|11355.9|11353.9|11349.8|11347.8|112
1655901010000|2022-06-22 12:30:10|11350.6|11348.6|11347.4|11345.4|11350.6|11348.6|11347.1|11345.1|111
1655901020000|2022-06-22 12:30:20|11347.3|11345.3|11345.3|11343.3|11348.4|11346.4|11345.3|11343.3|124
1655901030000|2022-06-22 12:30:30|11345.4|11343.4|11345.3|11343.3|11346.1|11344.1|11344.4|11342.4|84
1655901040000|2022-06-22 12:30:40|11345.4|11343.4|11346.1|11344.1|11347.1|11345.1|11345.3|11343.3|41
1655901050000|2022-06-22 12:30:50|11346.3|11344.3|11348.1|11346.1|11348.3|11346.3|11346.3|11344.3|27
1655901060000|2022-06-22 12:31:00|11348.3|11346.3|11346.6|11344.6|11348.9|11346.9|11346.5|11344.5|48
1655901070000|2022-06-22 12:31:10|11346.5|11344.5|11348.4|11346.4|11348.6|11346.6|11346.4|11344.4|53
1655901080000|2022-06-22 12:31:20|11348.6|11346.6|11347.6|11345.6|11348.6|11346.6|11346.9|11344.9|17
1655901090000|2022-06-22 12:31:30|11347.8|11345.8|11348.3|11346.3|11348.9|11346.9|11347.8|11345.8|27
1655901100000|2022-06-22 12:31:40|11348.1|11346.1|11347.1|11345.1|11348.1|11346.1|11346.8|11344.8|24
1655901110000|2022-06-22 12:31:50|11347.3|11345.3|11344.3|11342.3|11347.4|11345.4|11344|11342|85
1655901120000|2022-06-22 12:32:00|11344.1|11342.1|11342|11340|11344.1|11342.1|11342|11340|123
1655901130000|2022-06-22 12:32:10|11341.9|11339.9|11338.6|11336.6|11341.9|11339.9|11338.4|11336.4|173
1655901140000|2022-06-22 12:32:20|11338.5|11336.5|11338.1|11336.1|11339.3|11337.3|11338.1|11336.1|85
1655901150000|2022-06-22 12:32:30|11338.3|11336.3|11338.4|11336.4|11339|11337|11337.9|11335.9|92
1655901160000|2022-06-22 12:32:40|11338.5|11336.5|11338.8|11336.8|11339.1|11337.1|11338|11336|64
1655901170000|2022-06-22 12:32:50|11338.9|11336.9|11341.1|11339.1|11341.9|11339.9|11338.9|11336.9|57
1655901180000|2022-06-22 12:33:00|11341.6|11339.6|11343.4|11341.4|11344|11342|11340.8|11338.8|49
1655901190000|2022-06-22 12:33:10|11343.8|11341.8|11341.6|11339.6|11344.4|11342.4|11340.8|11338.8|70
1655901200000|2022-06-22 12:33:20|11341.8|11339.8|11343|11341|11343.5|11341.5|11341.8|11339.8|29
1655901210000|2022-06-22 12:33:30|11343.1|11341.1|11347.6|11345.6|11347.6|11345.6|11343|11341|109
1655901220000|2022-06-22 12:33:40|11347.4|11345.4|11348|11346|11348.9|11346.9|11346|11344|117
1655901230000|2022-06-22 12:33:50|11348.1|11346.1|11347.4|11345.4|11348.1|11346.1|11346.9|11344.9|33
1655901240000|2022-06-22 12:34:00|11346.9|11344.9|11346.9|11344.9|11347.5|11345.5|11346.3|11344.3|23
1655901250000|2022-06-22 12:34:10|11347|11345|11345.6|11343.6|11347.5|11345.5|11345.1|11343.1|41
1655901260000|2022-06-22 12:34:20|11345.9|11343.9|11346.6|11344.6|11346.6|11344.6|11344.6|11342.6|24
1655901270000|2022-06-22 12:34:30|11346.8|11344.8|11347.6|11345.6|11348|11346|11346.6|11344.6|11
1655901280000|2022-06-22 12:34:40|11347.1|11345.1|11347|11345|11348.1|11346.1|11346.6|11344.6|9
1655901290000|2022-06-22 12:34:50|11346.9|11344.9|11344|11342|11347|11345|11342.8|11340.8|55
1655901300000|2022-06-22 12:35:00|11343.9|11341.9|11345.6|11343.6|11345.8|11343.8|11342.4|11340.4|54
1655901310000|2022-06-22 12:35:10|11345.5|11343.5|11346.8|11344.8|11347.6|11345.6|11345.1|11343.1|29
1655901320000|2022-06-22 12:35:20|11346.9|11344.9|11345.5|11343.5|11347.3|11345.3|11345.4|11343.4|8
1655901330000|2022-06-22 12:35:30|11345.4|11343.4|11342.3|11340.3|11345.4|11343.4|11342|11340|39
1655901340000|2022-06-22 12:35:40|11342.4|11340.4|11341.1|11339.1|11342.4|11340.4|11340.8|11338.8|24
1655901350000|2022-06-22 12:35:50|11341.4|11339.4|11339.9|11337.9|11341.8|11339.8|11339.9|11337.9|66
1655901360000|2022-06-22 12:36:00|11339.8|11337.8|11340.6|11338.6|11341|11339|11339.8|11337.8|23
1655901370000|2022-06-22 12:36:10|11340.9|11338.9|11336.3|11334.3|11341|11339|11336.1|11334.1|134
1655901380000|2022-06-22 12:36:20|11336.4|11334.4|11337|11335|11338.6|11336.6|11336.3|11334.3|72
1655901390000|2022-06-22 12:36:30|11336.6|11334.6|11337.1|11335.1|11337.5|11335.5|11336.3|11334.3|28
1655901400000|2022-06-22 12:36:40|11336.9|11334.9|11337.8|11335.8|11338|11336|11336.9|11334.9|13
1655901410000|2022-06-22 12:36:50|11337.6|11335.6|11338.1|11336.1|11338.4|11336.4|11337.6|11335.6|11
1655901420000|2022-06-22 12:37:00|11338.3|11336.3|11343.6|11341.6|11343.9|11341.9|11338.3|11336.3|47
1655901430000|2022-06-22 12:37:10|11343.9|11341.9|11342.9|11340.9|11343.9|11341.9|11342.6|11340.6|31
1655901440000|2022-06-22 12:37:20|11342.4|11340.4|11342.1|11340.1|11342.6|11340.6|11340.6|11338.6|27
1655901450000|2022-06-22 12:37:30|11342.3|11340.3|11340.9|11338.9|11343|11341|11340.6|11338.6|26
1655901460000|2022-06-22 12:37:40|11340.8|11338.8|11340.3|11338.3|11341.1|11339.1|11338.4|11336.4|37
1655901470000|2022-06-22 12:37:50|11340.1|11338.1|11336.3|11334.3|11340.5|11338.5|11336.1|11334.1|59
1655901480000|2022-06-22 12:38:00|11336.4|11334.4|11336|11334|11336.8|11334.8|11335.8|11333.8|23
1655901490000|2022-06-22 12:38:10|11336.1|11334.1|11333.9|11331.9|11336.4|11334.4|11333.8|11331.8|75
1655901500000|2022-06-22 12:38:20|11334|11332|11334.4|11332.4|11334.4|11332.4|11331.3|11329.3|152
1655901510000|2022-06-22 12:38:30|11334.3|11332.3|11334.1|11332.1|11335.1|11333.1|11334|11332|21
1655901520000|2022-06-22 12:38:40|11334.3|11332.3|11334.9|11332.9|11335.8|11333.8|11334.3|11332.3|25
1655901530000|2022-06-22 12:38:50|11334.8|11332.8|11334|11332|11335.8|11333.8|11334|11332|24
1655901540000|2022-06-22 12:39:00|11334.1|11332.1|11334.5|11332.5|11335.8|11333.8|11333.9|11331.9|19
1655901550000|2022-06-22 12:39:10|11334.8|11332.8|11334.4|11332.4|11335.4|11333.4|11334|11332|25
1655901560000|2022-06-22 12:39:20|11334.5|11332.5|11334.1|11332.1|11335.1|11333.1|11334|11332|20
1655901570000|2022-06-22 12:39:30|11334.3|11332.3|11334.6|11332.6|11335.1|11333.1|11334.1|11332.1|16
1655901580000|2022-06-22 12:39:40|11334.5|11332.5|11335.8|11333.8|11335.9|11333.9|11332.6|11330.6|46
1655901590000|2022-06-22 12:39:50|11335.9|11333.9|11336.9|11334.9|11337.8|11335.8|11335.8|11333.8|34
1655901600000|2022-06-22 12:40:00|11337|11335|11336.4|11334.4|11337.3|11335.3|11335.4|11333.4|30
1655901610000|2022-06-22 12:40:10|11336.5|11334.5|11336.6|11334.6|11336.9|11334.9|11335.6|11333.6|8
1655901620000|2022-06-22 12:40:20|11336.8|11334.8|11334.6|11332.6|11337.4|11335.4|11334.5|11332.5|23
1655901630000|2022-06-22 12:40:30|11334.1|11332.1|11336|11334|11337.1|11335.1|11333.9|11331.9|73
1655901640000|2022-06-22 12:40:40|11335.4|11333.4|11334|11332|11335.6|11333.6|11333.9|11331.9|8
1655901650000|2022-06-22 12:40:50|11333|11331|11335.8|11333.8|11336.5|11334.5|11333|11331|34
1655901660000|2022-06-22 12:41:00|11335.1|11333.1|11337.1|11335.1|11337.3|11335.3|11335.1|11333.1|37
1655901670000|2022-06-22 12:41:10|11337|11335|11337.9|11335.9|11338.6|11336.6|11337|11335|21
1655901680000|2022-06-22 12:41:20|11337.8|11335.8|11335.6|11333.6|11338|11336|11335.5|11333.5|46
1655901690000|2022-06-22 12:41:30|11335.5|11333.5|11336.5|11334.5|11337.1|11335.1|11335.5|11333.5|25
1655901700000|2022-06-22 12:41:40|11336.6|11334.6|11337|11335|11337.5|11335.5|11336.1|11334.1|21
1655901710000|2022-06-22 12:41:50|11336.9|11334.9|11339.1|11337.1|11339.9|11337.9|11336.6|11334.6|57
1655901720000|2022-06-22 12:42:00|11339.3|11337.3|11338.5|11336.5|11339.6|11337.6|11337.6|11335.6|38
1655901730000|2022-06-22 12:42:10|11338.4|11336.4|11341.4|11339.4|11341.4|11339.4|11338.4|11336.4|66
1655901740000|2022-06-22 12:42:20|11341.1|11339.1|11339|11337|11341.8|11339.8|11338.9|11336.9|24
1655901750000|2022-06-22 12:42:30|11339.1|11337.1|11342.6|11340.6|11344.4|11342.4|11339.1|11337.1|163
1655901760000|2022-06-22 12:42:40|11342.8|11340.8|11343.9|11341.9|11344.5|11342.5|11342.8|11340.8|35
1655901770000|2022-06-22 12:42:50|11343.8|11341.8|11341.1|11339.1|11343.8|11341.8|11341|11339|52
1655901780000|2022-06-22 12:43:00|11341.3|11339.3|11341.5|11339.5|11341.9|11339.9|11341.1|11339.1|15
1655901790000|2022-06-22 12:43:10|11341.6|11339.6|11342.6|11340.6|11343.3|11341.3|11341.1|11339.1|40
1655901800000|2022-06-22 12:43:20|11342.8|11340.8|11340.1|11338.1|11343.1|11341.1|11339|11337|52
1655901810000|2022-06-22 12:43:30|11340|11338|11339.4|11337.4|11341|11339|11338.8|11336.8|35
1655901820000|2022-06-22 12:43:40|11339.9|11337.9|11339.4|11337.4|11341.3|11339.3|11339|11337|24
1655901830000|2022-06-22 12:43:50|11339.8|11337.8|11339.6|11337.6|11340|11338|11339.4|11337.4|12
1655901840000|2022-06-22 12:44:00|11339.5|11337.5|11339.1|11337.1|11340.3|11338.3|11338.5|11336.5|33
1655901850000|2022-06-22 12:44:10|11339|11337|11339.3|11337.3|11339.4|11337.4|11338.3|11336.3|16
1655901860000|2022-06-22 12:44:20|11339.9|11337.9|11341.1|11339.1|11341.3|11339.3|11339.8|11337.8|35
1655901870000|2022-06-22 12:44:30|11341.8|11339.8|11341.8|11339.8|11342.3|11340.3|11341.5|11339.5|19
1655901880000|2022-06-22 12:44:40|11341.6|11339.6|11343.9|11341.9|11344.1|11342.1|11341.6|11339.6|63
1655901890000|2022-06-22 12:44:50|11343.6|11341.6|11344.8|11342.8|11345.3|11343.3|11343.6|11341.6|39
1655901900000|2022-06-22 12:45:00|11344.9|11342.9|11346.1|11344.1|11346.1|11344.1|11344.3|11342.3|46
1655901910000|2022-06-22 12:45:10|11346.4|11344.4|11346.3|11344.3|11347.4|11345.4|11345.8|11343.8|44
1655901920000|2022-06-22 12:45:20|11346|11344|11347.9|11345.9|11347.9|11345.9|11344.9|11342.9|45
1655901930000|2022-06-22 12:45:30|11347.8|11345.8|11345.6|11343.6|11348.9|11346.9|11344.6|11342.6|130
1655901940000|2022-06-22 12:45:40|11345.8|11343.8|11346.5|11344.5|11348|11346|11344.1|11342.1|142
1655901950000|2022-06-22 12:45:50|11346.1|11344.1|11346.1|11344.1|11346.4|11344.4|11344.6|11342.6|26
1655901960000|2022-06-22 12:46:00|11346.5|11344.5|11347|11345|11348.4|11346.4|11346.4|11344.4|28
1655901970000|2022-06-22 12:46:10|11347.1|11345.1|11345.8|11343.8|11347.6|11345.6|11345.6|11343.6|28
1655901980000|2022-06-22 12:46:20|11346.1|11344.1|11347.3|11345.3|11347.4|11345.4|11345.4|11343.4|34
1655901990000|2022-06-22 12:46:30|11347.4|11345.4|11346.9|11344.9|11348|11346|11344.9|11342.9|43
1655902000000|2022-06-22 12:46:40|11346.8|11344.8|11347.1|11345.1|11347.1|11345.1|11345.1|11343.1|40
1655902010000|2022-06-22 12:46:50|11347|11345|11345.9|11343.9|11347|11345|11343.9|11341.9|19
1655902020000|2022-06-22 12:47:00|11346.1|11344.1|11347|11345|11348.1|11346.1|11346|11344|33
1655902030000|2022-06-22 12:47:10|11347.1|11345.1|11345.9|11343.9|11347.4|11345.4|11345.8|11343.8|18
1655902040000|2022-06-22 12:47:20|11346|11344|11346.4|11344.4|11347.6|11345.6|11345.6|11343.6|38
1655902050000|2022-06-22 12:47:30|11346|11344|11346.8|11344.8|11347|11345|11346|11344|17
1655902060000|2022-06-22 12:47:40|11346.9|11344.9|11346.5|11344.5|11347.5|11345.5|11346.3|11344.3|25
1655902070000|2022-06-22 12:47:50|11347|11345|11346.9|11344.9|11347.1|11345.1|11346.4|11344.4|24
1655902080000|2022-06-22 12:48:00|11346.6|11344.6|11346.9|11344.9|11348|11346|11346.1|11344.1|31
1655902090000|2022-06-22 12:48:10|11346.8|11344.8|11346.8|11344.8|11347.3|11345.3|11346.1|11344.1|13
1655902100000|2022-06-22 12:48:20|11346.6|11344.6|11343|11341|11347.9|11345.9|11341.9|11339.9|202
1655902110000|2022-06-22 12:48:30|11343.1|11341.1|11342.9|11340.9|11345|11343|11341.3|11339.3|120
1655902120000|2022-06-22 12:48:40|11342.1|11340.1|11343.5|11341.5|11344.6|11342.6|11341.6|11339.6|293
1655902130000|2022-06-22 12:48:50|11343.6|11341.6|11344.3|11342.3|11344.9|11342.9|11342.9|11340.9|64
1655902140000|2022-06-22 12:49:00|11343.5|11341.5|11344.1|11342.1|11345.9|11343.9|11343.1|11341.1|201
1655902150000|2022-06-22 12:49:10|11344.3|11342.3|11344.4|11342.4|11344.5|11342.5|11342.8|11340.8|26
1655902160000|2022-06-22 12:49:20|11343.6|11341.6|11344.1|11342.1|11344.4|11342.4|11343.1|11341.1|13
1655902170000|2022-06-22 12:49:30|11344.3|11342.3|11344.6|11342.6|11346.3|11344.3|11343.9|11341.9|60
1655902180000|2022-06-22 12:49:40|11344.5|11342.5|11344.6|11342.6|11345.8|11343.8|11344.4|11342.4|13
1655902190000|2022-06-22 12:49:50|11344.5|11342.5|11343.6|11341.6|11344.5|11342.5|11343|11341|8
1655902200000|2022-06-22 12:50:00|11343.3|11341.3|11343.1|11341.1|11343.4|11341.4|11341.6|11339.6|27
1655902210000|2022-06-22 12:50:10|11343.4|11341.4|11343.1|11341.1|11343.6|11341.6|11342.5|11340.5|13
1655902220000|2022-06-22 12:50:20|11343.4|11341.4|11342.8|11340.8|11343.4|11341.4|11342.4|11340.4|6
1655902230000|2022-06-22 12:50:30|11342.6|11340.6|11342.8|11340.8|11343.1|11341.1|11341.3|11339.3|22
1655902240000|2022-06-22 12:50:40|11342.9|11340.9|11339.4|11337.4|11342.9|11340.9|11339|11337|98
1655902250000|2022-06-22 12:50:50|11339.5|11337.5|11339.4|11337.4|11339.9|11337.9|11339|11337|56
1655902260000|2022-06-22 12:51:00|11339|11337|11338.3|11336.3|11339.8|11337.8|11337.4|11335.4|111
1655902270000|2022-06-22 12:51:10|11338.4|11336.4|11338.8|11336.8|11339.1|11337.1|11338.1|11336.1|27
1655902280000|2022-06-22 12:51:20|11338.9|11336.9|11341.6|11339.6|11341.9|11339.9|11338.5|11336.5|62
1655902290000|2022-06-22 12:51:30|11341.8|11339.8|11347.3|11345.3|11347.3|11345.3|11340|11338|90
1655902300000|2022-06-22 12:51:40|11347.6|11345.6|11351.1|11349.1|11351.1|11349.1|11346.6|11344.6|122
1655902310000|2022-06-22 12:51:50|11351|11349|11350.1|11348.1|11351.3|11349.3|11349.6|11347.6|75
1655902320000|2022-06-22 12:52:00|11350|11348|11353.5|11351.5|11353.5|11351.5|11349.9|11347.9|77
1655902330000|2022-06-22 12:52:10|11353.1|11351.1|11354.4|11352.4|11355.3|11353.3|11352.8|11350.8|118
1655902340000|2022-06-22 12:52:20|11354.5|11352.5|11355.3|11353.3|11355.5|11353.5|11353.9|11351.9|104
1655902350000|2022-06-22 12:52:30|11355.1|11353.1|11355.4|11353.4|11356|11354|11355.1|11353.1|39
1655902360000|2022-06-22 12:52:40|11355.3|11353.3|11360.9|11358.9|11360.9|11358.9|11355|11353|150
1655902370000|2022-06-22 12:52:50|11361.1|11359.1|11360.9|11358.9|11364|11362|11360.3|11358.3|173
1655902380000|2022-06-22 12:53:00|11361.3|11359.3|11360.9|11358.9|11363.3|11361.3|11359.8|11357.8|122
1655902390000|2022-06-22 12:53:10|11361|11359|11362.4|11360.4|11362.6|11360.6|11360|11358|109
1655902400000|2022-06-22 12:53:20|11362.3|11360.3|11361.8|11359.8|11364.3|11362.3|11361.4|11359.4|62
1655902410000|2022-06-22 12:53:30|11361.6|11359.6|11361.9|11359.9|11361.9|11359.9|11360.5|11358.5|30
1655902420000|2022-06-22 12:53:40|11361.8|11359.8|11362.6|11360.6|11363.4|11361.4|11360.4|11358.4|57
1655902430000|2022-06-22 12:53:50|11362.8|11360.8|11361.5|11359.5|11362.8|11360.8|11360.8|11358.8|46
1655902440000|2022-06-22 12:54:00|11361.6|11359.6|11361.3|11359.3|11362|11360|11360.8|11358.8|47
1655902450000|2022-06-22 12:54:10|11361|11359|11361.1|11359.1|11361.4|11359.4|11360.1|11358.1|59
1655902460000|2022-06-22 12:54:20|11361.3|11359.3|11359.3|11357.3|11361.6|11359.6|11359.1|11357.1|34
1655902470000|2022-06-22 12:54:30|11359|11357|11355.9|11353.9|11359|11357|11355|11353|100
1655902480000|2022-06-22 12:54:40|11356|11354|11355.1|11353.1|11356.1|11354.1|11354.5|11352.5|67
1655902490000|2022-06-22 12:54:50|11355.3|11353.3|11355.1|11353.1|11356.6|11354.6|11354.4|11352.4|37
1655902500000|2022-06-22 12:55:00|11354.9|11352.9|11358.1|11356.1|11359.6|11357.6|11354.6|11352.6|101
1655902510000|2022-06-22 12:55:10|11357.9|11355.9|11355.8|11353.8|11357.9|11355.9|11354.8|11352.8|39
1655902520000|2022-06-22 12:55:20|11356.4|11354.4|11356.9|11354.9|11357.4|11355.4|11356.1|11354.1|41
1655902530000|2022-06-22 12:55:30|11357|11355|11356.1|11354.1|11358.6|11356.6|11356|11354|28
1655902540000|2022-06-22 12:55:40|11356.3|11354.3|11356.8|11354.8|11357.3|11355.3|11355.9|11353.9|31
1655902550000|2022-06-22 12:55:50|11356.6|11354.6|11359.6|11357.6|11359.6|11357.6|11356.6|11354.6|35
1655902560000|2022-06-22 12:56:00|11359.5|11357.5|11361.8|11359.8|11362|11360|11358.6|11356.6|124
1655902570000|2022-06-22 12:56:10|11361.9|11359.9|11361.9|11359.9|11363.9|11361.9|11361.6|11359.6|88
1655902580000|2022-06-22 12:56:20|11362|11360|11362.8|11360.8|11363.5|11361.5|11360.4|11358.4|79
1655902590000|2022-06-22 12:56:30|11362.9|11360.9|11363|11361|11363|11361|11361.6|11359.6|37
1655902600000|2022-06-22 12:56:40|11363.1|11361.1|11365.9|11363.9|11366.4|11364.4|11363|11361|130
1655902610000|2022-06-22 12:56:50|11366.1|11364.1|11364.3|11362.3|11366.3|11364.3|11364.3|11362.3|68
1655902620000|2022-06-22 12:57:00|11364.1|11362.1|11367|11365|11367|11365|11364.1|11362.1|103
1655902630000|2022-06-22 12:57:10|11366.9|11364.9|11369.9|11367.9|11373|11371|11366.6|11364.6|184
1655902640000|2022-06-22 12:57:20|11370|11368|11370.3|11368.3|11370.5|11368.5|11368.5|11366.5|50
1655902650000|2022-06-22 12:57:30|11370.4|11368.4|11371.4|11369.4|11372.1|11370.1|11370|11368|72
1655902660000|2022-06-22 12:57:40|11371.5|11369.5|11371.5|11369.5|11372.4|11370.4|11369.8|11367.8|150
1655902670000|2022-06-22 12:57:50|11371.4|11369.4|11366.9|11364.9|11371.4|11369.4|11366.6|11364.6|85
1655902680000|2022-06-22 12:58:00|11367.1|11365.1|11368.1|11366.1|11369.8|11367.8|11366.9|11364.9|78
1655902690000|2022-06-22 12:58:10|11367.9|11365.9|11369.1|11367.1|11370.1|11368.1|11367.9|11365.9|74
1655902700000|2022-06-22 12:58:20|11369.4|11367.4|11369.3|11367.3|11369.9|11367.9|11368.5|11366.5|55
1655902710000|2022-06-22 12:58:30|11369.1|11367.1|11369.9|11367.9|11370.9|11368.9|11369.1|11367.1|34
1655902720000|2022-06-22 12:58:40|11369.8|11367.8|11372.1|11370.1|11372.5|11370.5|11369.5|11367.5|65
1655902730000|2022-06-22 12:58:50|11374.5|11372.5|11374.6|11372.6|11376|11374|11373.5|11371.5|262
1655902740000|2022-06-22 12:59:00|11374.5|11372.5|11375.4|11373.4|11376.3|11374.3|11374.3|11372.3|123
1655902750000|2022-06-22 12:59:10|11375.3|11373.3|11375.6|11373.6|11375.9|11373.9|11373.5|11371.5|159
1655902760000|2022-06-22 12:59:20|11375.4|11373.4|11376.4|11374.4|11376.6|11374.6|11375.4|11373.4|97
1655902770000|2022-06-22 12:59:30|11376.6|11374.6|11379.8|11377.8|11379.8|11377.8|11375.8|11373.8|89
1655902780000|2022-06-22 12:59:40|11380.1|11378.1|11381.1|11379.1|11382|11380|11378.4|11376.4|164
1655902790000|2022-06-22 12:59:50|11381.4|11379.4|11382.3|11380.3|11383.8|11381.8|11381.1|11379.1|144
1655902800000|2022-06-22 13:00:00|11382|11380|11376.8|11374.8|11383.5|11381.5|11376.5|11374.5|180
1655902810000|2022-06-22 13:00:10|11376.9|11374.9|11377.6|11375.6|11378.5|11376.5|11376.9|11374.9|84
1655902820000|2022-06-22 13:00:20|11375|11373|11376.4|11374.4|11377|11375|11373.8|11371.8|154
1655902830000|2022-06-22 13:00:30|11376.3|11374.3|11376.5|11374.5|11376.6|11374.6|11375|11373|69
1655902840000|2022-06-22 13:00:40|11375.9|11373.9|11375.5|11373.5|11376.9|11374.9|11375.4|11373.4|80
1655902850000|2022-06-22 13:00:50|11375.8|11373.8|11376|11374|11376|11374|11375.1|11373.1|36
1655902860000|2022-06-22 13:01:00|11375.9|11373.9|11377.5|11375.5|11378|11376|11373.9|11371.9|66
1655902870000|2022-06-22 13:01:10|11377.9|11375.9|11377.5|11375.5|11378.8|11376.8|11376.4|11374.4|26
1655902880000|2022-06-22 13:01:20|11377.6|11375.6|11380.9|11378.9|11381.8|11379.8|11377.6|11375.6|84
1655902890000|2022-06-22 13:01:30|11380.8|11378.8|11375.8|11373.8|11380.8|11378.8|11375.5|11373.5|97
1655902900000|2022-06-22 13:01:40|11375.6|11373.6|11369.9|11367.9|11375.6|11373.6|11369.4|11367.4|137
1655902910000|2022-06-22 13:01:50|11370|11368|11368.1|11366.1|11370.4|11368.4|11366.9|11364.9|92
1655902920000|2022-06-22 13:02:00|11368|11366|11368.4|11366.4|11370.3|11368.3|11368|11366|82
1655902930000|2022-06-22 13:02:10|11368.5|11366.5|11371.5|11369.5|11371.5|11369.5|11368.5|11366.5|53
1655902940000|2022-06-22 13:02:20|11371.6|11369.6|11373.4|11371.4|11373.6|11371.6|11371.6|11369.6|43
1655902950000|2022-06-22 13:02:30|11373.3|11371.3|11374.4|11372.4|11374.4|11372.4|11372.5|11370.5|33
1655902960000|2022-06-22 13:02:40|11374.6|11372.6|11372.9|11370.9|11375.9|11373.9|11372.4|11370.4|65
1655902970000|2022-06-22 13:02:50|11372.8|11370.8|11373.8|11371.8|11373.8|11371.8|11370.8|11368.8|63
1655902980000|2022-06-22 13:03:00|11373.6|11371.6|11371.4|11369.4|11373.9|11371.9|11370.4|11368.4|37
1655902990000|2022-06-22 13:03:10|11370.9|11368.9|11371|11369|11372|11370|11370.8|11368.8|24
1655903000000|2022-06-22 13:03:20|11370.9|11368.9|11369.4|11367.4|11371.3|11369.3|11369|11367|50
1655903010000|2022-06-22 13:03:30|11370.4|11368.4|11368|11366|11370.6|11368.6|11368|11366|28
1655903020000|2022-06-22 13:03:40|11368.1|11366.1|11371.4|11369.4|11371.4|11369.4|11368.1|11366.1|80
1655903030000|2022-06-22 13:03:50|11371.1|11369.1|11371.3|11369.3|11371.8|11369.8|11369.9|11367.9|54
1655903040000|2022-06-22 13:04:00|11370.9|11368.9|11367.8|11365.8|11371.4|11369.4|11367.6|11365.6|46
1655903050000|2022-06-22 13:04:10|11367.6|11365.6|11366|11364|11367.6|11365.6|11365.4|11363.4|87
1655903060000|2022-06-22 13:04:20|11365.9|11363.9|11364.8|11362.8|11366.5|11364.5|11364.8|11362.8|43
1655903070000|2022-06-22 13:04:30|11365|11363|11365.3|11363.3|11366.1|11364.1|11363.1|11361.1|101
1655903080000|2022-06-22 13:04:40|11365|11363|11364.9|11362.9|11365.5|11363.5|11364.6|11362.6|15
1655903090000|2022-06-22 13:04:50|11365.1|11363.1|11364.9|11362.9|11366.6|11364.6|11363.9|11361.9|62
1655903100000|2022-06-22 13:05:00|11364.8|11362.8|11360.5|11358.5|11364.9|11362.9|11358.1|11356.1|169
1655903110000|2022-06-22 13:05:10|11360.4|11358.4|11361.6|11359.6|11362|11360|11358.8|11356.8|71
1655903120000|2022-06-22 13:05:20|11361.5|11359.5|11361.4|11359.4|11361.5|11359.5|11359.5|11357.5|68
1655903130000|2022-06-22 13:05:30|11361|11359|11360.1|11358.1|11361|11359|11358.6|11356.6|38
1655903140000|2022-06-22 13:05:40|11359.9|11357.9|11360.9|11358.9|11361.3|11359.3|11359.1|11357.1|33
1655903150000|2022-06-22 13:05:50|11361|11359|11361.9|11359.9|11361.9|11359.9|11359.9|11357.9|30
1655903160000|2022-06-22 13:06:00|11362|11360|11359.9|11357.9|11362.1|11360.1|11359.9|11357.9|35
1655903170000|2022-06-22 13:06:10|11360|11358|11360.4|11358.4|11362.4|11360.4|11360|11358|46
1655903180000|2022-06-22 13:06:20|11361.1|11359.1|11359|11357|11361.1|11359.1|11359|11357|26
1655903190000|2022-06-22 13:06:30|11359.1|11357.1|11360.4|11358.4|11360.8|11358.8|11358.6|11356.6|43
1655903200000|2022-06-22 13:06:40|11360.5|11358.5|11361.9|11359.9|11361.9|11359.9|11359.5|11357.5|35
1655903210000|2022-06-22 13:06:50|11361.4|11359.4|11360.6|11358.6|11361.9|11359.9|11359.6|11357.6|38
1655903220000|2022-06-22 13:07:00|11360.8|11358.8|11358.9|11356.9|11360.8|11358.8|11358.9|11356.9|30
1655903230000|2022-06-22 13:07:10|11358.3|11356.3|11358.4|11356.4|11358.4|11356.4|11355.8|11353.8|99
1655903240000|2022-06-22 13:07:20|11358.8|11356.8|11357.6|11355.6|11358.9|11356.9|11356.3|11354.3|48
1655903250000|2022-06-22 13:07:30|11357.5|11355.5|11359.8|11357.8|11360.1|11358.1|11356.4|11354.4|71
1655903260000|2022-06-22 13:07:40|11359.6|11357.6|11357.3|11355.3|11360.8|11358.8|11354.6|11352.6|155
1655903270000|2022-06-22 13:07:50|11361.9|11359.9|11364.9|11362.9|11366.1|11364.1|11361.9|11359.9|350
1655903280000|2022-06-22 13:08:00|11365.1|11363.1|11365.6|11363.6|11366.5|11364.5|11363.9|11361.9|101
1655903290000|2022-06-22 13:08:10|11365.4|11363.4|11363.6|11361.6|11365.4|11363.4|11363.3|11361.3|32
1655903300000|2022-06-22 13:08:20|11363.4|11361.4|11361.6|11359.6|11365|11363|11361.6|11359.6|51
1655903310000|2022-06-22 13:08:30|11361.9|11359.9|11365.5|11363.5|11365.8|11363.8|11361.8|11359.8|27
1655903320000|2022-06-22 13:08:40|11365.4|11363.4|11365.8|11363.8|11366.4|11364.4|11359.6|11357.6|433
1655903330000|2022-06-22 13:08:50|11366|11364|11368.1|11366.1|11368.6|11366.6|11364.4|11362.4|95
1655903340000|2022-06-22 13:09:00|11368.4|11366.4|11369.4|11367.4|11370|11368|11368.3|11366.3|70
1655903350000|2022-06-22 13:09:10|11369.8|11367.8|11369.6|11367.6|11369.9|11367.9|11368.9|11366.9|58
1655903360000|2022-06-22 13:09:20|11369.5|11367.5|11372.6|11370.6|11373.1|11371.1|11369.3|11367.3|84
1655903370000|2022-06-22 13:09:30|11372.9|11370.9|11373.6|11371.6|11373.6|11371.6|11371.4|11369.4|67
1655903380000|2022-06-22 13:09:40|11374.1|11372.1|11378.6|11376.6|11378.9|11376.9|11373.8|11371.8|367
1655903390000|2022-06-22 13:09:50|11378.4|11376.4|11376.9|11374.9|11378.8|11376.8|11376.1|11374.1|105
1655903400000|2022-06-22 13:10:00|11377|11375|11377.4|11375.4|11378.3|11376.3|11376.6|11374.6|19
1655903410000|2022-06-22 13:10:10|11377.3|11375.3|11375.1|11373.1|11377.4|11375.4|11375.1|11373.1|147
1655903420000|2022-06-22 13:10:20|11375.3|11373.3|11375.3|11373.3|11375.8|11373.8|11373.9|11371.9|74
1655903430000|2022-06-22 13:10:30|11375.4|11373.4|11382.6|11380.6|11383.1|11381.1|11375.4|11373.4|286
1655903440000|2022-06-22 13:10:40|11382.5|11380.5|11380.3|11378.3|11382.9|11380.9|11380.3|11378.3|70
1655903450000|2022-06-22 13:10:50|11379.9|11377.9|11376.4|11374.4|11379.9|11377.9|11376.3|11374.3|67
1655903460000|2022-06-22 13:11:00|11376.5|11374.5|11378.4|11376.4|11379.1|11377.1|11376.5|11374.5|58
1655903470000|2022-06-22 13:11:10|11378.3|11376.3|11377.9|11375.9|11378.3|11376.3|11376.9|11374.9|27
1655903480000|2022-06-22 13:11:20|11377.6|11375.6|11378.1|11376.1|11378.1|11376.1|11377.1|11375.1|28
1655903490000|2022-06-22 13:11:30|11378.4|11376.4|11375.3|11373.3|11378.4|11376.4|11375|11373|165
1655903500000|2022-06-22 13:11:40|11375.1|11373.1|11375.6|11373.6|11375.6|11373.6|11373.9|11371.9|51
1655903510000|2022-06-22 13:11:50|11375.8|11373.8|11377.1|11375.1|11377.6|11375.6|11375.8|11373.8|59
1655903520000|2022-06-22 13:12:00|11377.3|11375.3|11377.1|11375.1|11377.8|11375.8|11376.5|11374.5|21
1655903530000|2022-06-22 13:12:10|11377.3|11375.3|11384.5|11382.5|11384.6|11382.6|11377.1|11375.1|137
1655903540000|2022-06-22 13:12:20|11384.8|11382.8|11387.1|11385.1|11388.6|11386.6|11383.1|11381.1|199
1655903550000|2022-06-22 13:12:30|11386.9|11384.9|11386|11384|11387.8|11385.8|11385.4|11383.4|108
1655903560000|2022-06-22 13:12:40|11385.9|11383.9|11388.1|11386.1|11389.1|11387.1|11385.9|11383.9|95
1655903570000|2022-06-22 13:12:50|11388|11386|11387.4|11385.4|11388.8|11386.8|11386.4|11384.4|73
1655903580000|2022-06-22 13:13:00|11387.1|11385.1|11386.1|11384.1|11387.1|11385.1|11384.4|11382.4|68
1655903590000|2022-06-22 13:13:10|11386|11384|11386.9|11384.9|11387.5|11385.5|11385.9|11383.9|34
1655903600000|2022-06-22 13:13:20|11387|11385|11385.9|11383.9|11388.1|11386.1|11385.8|11383.8|56
1655903610000|2022-06-22 13:13:30|11385.6|11383.6|11387.4|11385.4|11388.1|11386.1|11385.6|11383.6|31
1655903620000|2022-06-22 13:13:40|11387.3|11385.3|11387.1|11385.1|11387.5|11385.5|11386.1|11384.1|36
1655903630000|2022-06-22 13:13:50|11386.9|11384.9|11389.4|11387.4|11389.5|11387.5|11386.9|11384.9|62
1655903640000|2022-06-22 13:14:00|11389.6|11387.6|11398.6|11396.6|11399.1|11397.1|11389.5|11387.5|414
1655903650000|2022-06-22 13:14:10|11398.5|11396.5|11392.6|11390.6|11398.6|11396.6|11392.6|11390.6|94
1655903660000|2022-06-22 13:14:20|11392.9|11390.9|11392|11390|11393|11391|11391.9|11389.9|40
1655903670000|2022-06-22 13:14:30|11391.9|11389.9|11390.8|11388.8|11392.3|11390.3|11390.8|11388.8|88
1655903680000|2022-06-22 13:14:40|11390.6|11388.6|11394.1|11392.1|11394.6|11392.6|11390.6|11388.6|229
1655903690000|2022-06-22 13:14:50|11394.3|11392.3|11394|11392|11396|11394|11392.5|11390.5|81
1655903700000|2022-06-22 13:15:00|11393.8|11391.8|11403.1|11401.1|11404.4|11402.4|11393.4|11391.4|439
1655903710000|2022-06-22 13:15:10|11402.6|11400.6|11397.9|11395.9|11402.9|11400.9|11397.8|11395.8|114
1655903720000|2022-06-22 13:15:20|11398|11396|11399.3|11397.3|11401.5|11399.5|11397.8|11395.8|92
1655903730000|2022-06-22 13:15:30|11399.1|11397.1|11396.5|11394.5|11399.8|11397.8|11396|11394|60
1655903740000|2022-06-22 13:15:40|11396.4|11394.4|11394|11392|11397.5|11395.5|11393.8|11391.8|74
1655903750000|2022-06-22 13:15:50|11393.9|11391.9|11400.5|11398.5|11402.9|11400.9|11393.4|11391.4|506
1655903760000|2022-06-22 13:16:00|11401|11399|11400.5|11398.5|11401.5|11399.5|11398.4|11396.4|124
1655903770000|2022-06-22 13:16:10|11400.3|11398.3|11397.1|11395.1|11400.6|11398.6|11396.8|11394.8|53
1655903780000|2022-06-22 13:16:20|11397|11395|11396|11394|11397.3|11395.3|11395.3|11393.3|68
1655903790000|2022-06-22 13:16:30|11396.1|11394.1|11394.4|11392.4|11396.1|11394.1|11394.4|11392.4|133
1655903800000|2022-06-22 13:16:40|11394.3|11392.3|11394.5|11392.5|11395.8|11393.8|11393.1|11391.1|137
1655903810000|2022-06-22 13:16:50|11394.4|11392.4|11396.3|11394.3|11396.9|11394.9|11394.4|11392.4|80
1655903820000|2022-06-22 13:17:00|11395.9|11393.9|11395.3|11393.3|11397|11395|11395.3|11393.3|75
1655903830000|2022-06-22 13:17:10|11395.4|11393.4|11396.6|11394.6|11397|11395|11395.1|11393.1|72
1655903840000|2022-06-22 13:17:20|11396.5|11394.5|11395.6|11393.6|11397.3|11395.3|11395.5|11393.5|50
1655903850000|2022-06-22 13:17:30|11395.5|11393.5|11394.1|11392.1|11395.8|11393.8|11393.6|11391.6|190
1655903860000|2022-06-22 13:17:40|11393.9|11391.9|11392.6|11390.6|11394.3|11392.3|11392.1|11390.1|65
1655903870000|2022-06-22 13:17:50|11392.8|11390.8|11394.3|11392.3|11394.4|11392.4|11392.3|11390.3|86
1655903880000|2022-06-22 13:18:00|11393.9|11391.9|11393.9|11391.9|11394.3|11392.3|11392.1|11390.1|73
1655903890000|2022-06-22 13:18:10|11394|11392|11393|11391|11394.9|11392.9|11392.4|11390.4|71
1655903900000|2022-06-22 13:18:20|11392.6|11390.6|11394.6|11392.6|11394.6|11392.6|11392.6|11390.6|31
1655903910000|2022-06-22 13:18:30|11394.4|11392.4|11394.9|11392.9|11395.6|11393.6|11394.1|11392.1|39
1655903920000|2022-06-22 13:18:40|11394.8|11392.8|11393.6|11391.6|11394.9|11392.9|11393.4|11391.4|16
1655903930000|2022-06-22 13:18:50|11393.8|11391.8|11396|11394|11396.4|11394.4|11393.4|11391.4|45
1655903940000|2022-06-22 13:19:00|11395.9|11393.9|11394.1|11392.1|11398.4|11396.4|11393.4|11391.4|155
1655903950000|2022-06-22 13:19:10|11394.3|11392.3|11394.5|11392.5|11395.1|11393.1|11394.3|11392.3|41
1655903960000|2022-06-22 13:19:20|11394.6|11392.6|11395.8|11393.8|11395.8|11393.8|11394.4|11392.4|33
1655903970000|2022-06-22 13:19:30|11395.3|11393.3|11397.8|11395.8|11398.5|11396.5|11395.3|11393.3|65
1655903980000|2022-06-22 13:19:40|11398.1|11396.1|11403.1|11401.1|11403.3|11401.3|11397.6|11395.6|151
1655903990000|2022-06-22 13:19:50|11402.9|11400.9|11402.5|11400.5|11402.9|11400.9|11401.1|11399.1|66
1655904000000|2022-06-22 13:20:00|11402.6|11400.6|11402.6|11400.6|11403.3|11401.3|11402.4|11400.4|83
1655904010000|2022-06-22 13:20:10|11402.9|11400.9|11403.9|11401.9|11407.1|11405.1|11402.5|11400.5|192
1655904020000|2022-06-22 13:20:20|11405.1|11403.1|11407.8|11405.8|11407.9|11405.9|11405.1|11403.1|95
1655904030000|2022-06-22 13:20:30|11408|11406|11407.9|11405.9|11408.5|11406.5|11406.9|11404.9|136
1655904040000|2022-06-22 13:20:40|11407.8|11405.8|11409.8|11407.8|11410.9|11408.9|11407.3|11405.3|150
1655904050000|2022-06-22 13:20:50|11409.6|11407.6|11412.4|11410.4|11412.8|11410.8|11408|11406|159
1655904060000|2022-06-22 13:21:00|11412.5|11410.5|11411.6|11409.6|11413.1|11411.1|11411|11409|104
1655904070000|2022-06-22 13:21:10|11412|11410|11413|11411|11415.3|11413.3|11411.6|11409.6|192
1655904080000|2022-06-22 13:21:20|11412.9|11410.9|11413.5|11411.5|11415.3|11413.3|11412.1|11410.1|205
1655904090000|2022-06-22 13:21:30|11413.8|11411.8|11413.3|11411.3|11414.4|11412.4|11413.1|11411.1|97
1655904100000|2022-06-22 13:21:40|11413.4|11411.4|11412.1|11410.1|11414|11412|11411.9|11409.9|117
1655904110000|2022-06-22 13:21:50|11412|11410|11411.1|11409.1|11412.3|11410.3|11411.1|11409.1|70
1655904120000|2022-06-22 13:22:00|11411|11409|11410.6|11408.6|11411.5|11409.5|11409.9|11407.9|84
1655904130000|2022-06-22 13:22:10|11410.9|11408.9|11412.3|11410.3|11412.5|11410.5|11410.9|11408.9|36
1655904140000|2022-06-22 13:22:20|11412.1|11410.1|11414|11412|11414.5|11412.5|11410.4|11408.4|108
1655904150000|2022-06-22 13:22:30|11413.5|11411.5|11424.1|11422.1|11424.3|11422.3|11413|11411|369
1655904160000|2022-06-22 13:22:40|11423.9|11421.9|11424.1|11422.1|11426|11424|11421.9|11419.9|288
1655904170000|2022-06-22 13:22:50|11423.9|11421.9|11426.5|11424.5|11428.6|11426.6|11423.9|11421.9|240
1655904180000|2022-06-22 13:23:00|11426.6|11424.6|11421.8|11419.8|11427|11425|11420.6|11418.6|170
1655904190000|2022-06-22 13:23:10|11421.6|11419.6|11428.6|11426.6|11429|11427|11419.6|11417.6|428
1655904200000|2022-06-22 13:23:20|11429|11427|11424.4|11422.4|11430|11428|11424.3|11422.3|125
1655904210000|2022-06-22 13:23:30|11424.5|11422.5|11424.3|11422.3|11425.1|11423.1|11424|11422|50
1655904220000|2022-06-22 13:23:40|11424.8|11422.8|11423.8|11421.8|11425.4|11423.4|11422.9|11420.9|84
1655904230000|2022-06-22 13:23:50|11423.6|11421.6|11424.4|11422.4|11425|11423|11422.8|11420.8|34
1655904240000|2022-06-22 13:24:00|11424.3|11422.3|11424.6|11422.6|11425.3|11423.3|11422.9|11420.9|163
1655904250000|2022-06-22 13:24:10|11424.4|11422.4|11421.9|11419.9|11424.5|11422.5|11421.8|11419.8|61
1655904260000|2022-06-22 13:24:20|11421.8|11419.8|11422.8|11420.8|11423.3|11421.3|11421.5|11419.5|71
1655904270000|2022-06-22 13:24:30|11422.6|11420.6|11424.3|11422.3|11424.3|11422.3|11422.6|11420.6|47
1655904280000|2022-06-22 13:24:40|11424.5|11422.5|11424.8|11422.8|11426|11424|11423.6|11421.6|79
1655904290000|2022-06-22 13:24:50|11424.6|11422.6|11424.4|11422.4|11426.8|11424.8|11424.4|11422.4|85
1655904300000|2022-06-22 13:25:00|11424.3|11422.3|11412.5|11410.5|11424.5|11422.5|11412.1|11410.1|378
1655904310000|2022-06-22 13:25:10|11412.9|11410.9|11413.4|11411.4|11414.6|11412.6|11411.6|11409.6|186
1655904320000|2022-06-22 13:25:20|11413.5|11411.5|11412|11410|11413.6|11411.6|11411.9|11409.9|75
1655904330000|2022-06-22 13:25:30|11412.8|11410.8|11411.1|11409.1|11413|11411|11411.1|11409.1|70
1655904340000|2022-06-22 13:25:40|11411.4|11409.4|11409.9|11407.9|11411.4|11409.4|11409.8|11407.8|162
1655904350000|2022-06-22 13:25:50|11410|11408|11411.1|11409.1|11411.5|11409.5|11409.8|11407.8|108
1655904360000|2022-06-22 13:26:00|11411.3|11409.3|11408.8|11406.8|11412.3|11410.3|11408.8|11406.8|103
1655904370000|2022-06-22 13:26:10|11408.9|11406.9|11406.6|11404.6|11409.5|11407.5|11406.4|11404.4|101
1655904380000|2022-06-22 13:26:20|11406.5|11404.5|11406|11404|11407.3|11405.3|11405|11403|161
1655904390000|2022-06-22 13:26:30|11405.8|11403.8|11407.1|11405.1|11407.6|11405.6|11405.8|11403.8|47
1655904400000|2022-06-22 13:26:40|11407.3|11405.3|11410.5|11408.5|11410.6|11408.6|11406.5|11404.5|93
1655904410000|2022-06-22 13:26:50|11410.4|11408.4|11410.6|11408.6|11410.6|11408.6|11408.5|11406.5|78
1655904420000|2022-06-22 13:27:00|11410.5|11408.5|11409.8|11407.8|11411.5|11409.5|11407.8|11405.8|94
1655904430000|2022-06-22 13:27:10|11409.6|11407.6|11410.8|11408.8|11411.6|11409.6|11409.6|11407.6|67
1655904440000|2022-06-22 13:27:20|11410.6|11408.6|11412.4|11410.4|11412.9|11410.9|11410.4|11408.4|67
1655904450000|2022-06-22 13:27:30|11412.6|11410.6|11412.9|11410.9|11412.9|11410.9|11411.8|11409.8|18
1655904460000|2022-06-22 13:27:40|11413|11411|11422|11420|11422.3|11420.3|11412.9|11410.9|206
1655904470000|2022-06-22 13:27:50|11421.8|11419.8|11432.3|11430.3|11432.5|11430.5|11421.8|11419.8|542
1655904480000|2022-06-22 13:28:00|11433|11431|11436.8|11434.8|11437.5|11435.5|11431.5|11429.5|288
1655904490000|2022-06-22 13:28:10|11436.6|11434.6|11444.6|11442.6|11444.8|11442.8|11435.4|11433.4|493
1655904500000|2022-06-22 13:28:20|11444.8|11442.8|11434.9|11432.9|11448.4|11446.4|11434.9|11432.9|732
1655904510000|2022-06-22 13:28:30|11434.6|11432.6|11434|11432|11435.6|11433.6|11432.4|11430.4|161
1655904520000|2022-06-22 13:28:40|11432.9|11430.9|11433.9|11431.9|11434.8|11432.8|11431.4|11429.4|108
1655904530000|2022-06-22 13:28:50|11433.1|11431.1|11451.4|11449.4|11452.3|11450.3|11433|11431|824
1655904540000|2022-06-22 13:29:00|11451.5|11449.5|11440.6|11438.6|11452|11450|11438.4|11436.4|323
1655904550000|2022-06-22 13:29:10|11439|11437|11440.5|11438.5|11445.9|11443.9|11436.3|11434.3|693
1655904560000|2022-06-22 13:29:20|11440.9|11438.9|11438.5|11436.5|11441|11439|11436.9|11434.9|150
1655904570000|2022-06-22 13:29:30|11438.6|11436.6|11438.1|11436.1|11439.6|11437.6|11437.3|11435.3|94
1655904580000|2022-06-22 13:29:40|11437.4|11435.4|11437.6|11435.6|11439.3|11437.3|11436.6|11434.6|71
1655904590000|2022-06-22 13:29:50|11437.4|11435.4|11435|11433|11438.8|11436.8|11434.9|11432.9|195
1655904600000|2022-06-22 13:30:00|11434.5|11433.5|11417.3|11416.3|11435.6|11434.6|11412.6|11411.6|1454
1655904610000|2022-06-22 13:30:10|11417.5|11416.5|11444|11443|11444|11443|11412.3|11411.3|1767
1655904620000|2022-06-22 13:30:20|11445.3|11444.3|11437.5|11436.5|11448|11447|11433.3|11432.3|781
1655904630000|2022-06-22 13:30:30|11436.3|11435.3|11431.4|11430.4|11439.5|11438.5|11430.6|11429.6|378
1655904640000|2022-06-22 13:30:40|11431.5|11430.5|11426.9|11425.9|11437.8|11436.8|11426.9|11425.9|470
1655904650000|2022-06-22 13:30:50|11426.4|11425.4|11428.4|11427.4|11429|11428|11412.4|11411.4|881
1655904660000|2022-06-22 13:31:00|11429.1|11428.1|11444.9|11443.9|11447.3|11446.3|11428.1|11427.1|1530
1655904670000|2022-06-22 13:31:10|11444.5|11443.5|11451.6|11450.6|11456.1|11455.1|11444|11443|887
1655904680000|2022-06-22 13:31:20|11452.6|11451.6|11459|11458|11463.5|11462.5|11449.6|11448.6|858
1655904690000|2022-06-22 13:31:30|11458.5|11457.5|11459.5|11458.5|11462.6|11461.6|11453.1|11452.1|530
1655904700000|2022-06-22 13:31:40|11459.6|11458.6|11458|11457|11460.1|11459.1|11450.9|11449.9|376
1655904710000|2022-06-22 13:31:50|11457.9|11456.9|11467|11466|11475.9|11474.9|11456.5|11455.5|1596
1655904720000|2022-06-22 13:32:00|11467.3|11466.3|11482.3|11481.3|11483|11482|11467.3|11466.3|1355
1655904730000|2022-06-22 13:32:10|11480.5|11479.5|11479.1|11478.1|11487.3|11486.3|11474|11473|1013
1655904740000|2022-06-22 13:32:20|11479.6|11478.6|11480.4|11479.4|11481.9|11480.9|11475.5|11474.5|582
1655904750000|2022-06-22 13:32:30|11479.4|11478.4|11476.4|11475.4|11479.4|11478.4|11472.6|11471.6|469
1655904760000|2022-06-22 13:32:40|11477.4|11476.4|11468.6|11467.6|11479.6|11478.6|11468.6|11467.6|397
1655904770000|2022-06-22 13:32:50|11468.1|11467.1|11473.5|11472.5|11474.6|11473.6|11466.8|11465.8|443
1655904780000|2022-06-22 13:33:00|11473.6|11472.6|11484.4|11483.4|11487.1|11486.1|11470.6|11469.6|844
1655904790000|2022-06-22 13:33:10|11484.1|11483.1|11484.5|11483.5|11491|11490|11481.9|11480.9|468
1655904800000|2022-06-22 13:33:20|11485.3|11484.3|11476.9|11475.9|11485.3|11484.3|11475.6|11474.6|522
1655904810000|2022-06-22 13:33:30|11476.6|11475.6|11476.3|11475.3|11479.8|11478.8|11472.3|11471.3|410
1655904820000|2022-06-22 13:33:40|11475.8|11474.8|11468|11467|11478.5|11477.5|11468|11467|355
1655904830000|2022-06-22 13:33:50|11467.3|11466.3|11462|11461|11468.5|11467.5|11460|11459|581
1655904840000|2022-06-22 13:34:00|11462.3|11461.3|11467.1|11466.1|11469.8|11468.8|11455|11454|596
1655904850000|2022-06-22 13:34:10|11467|11466|11462.4|11461.4|11468|11467|11462|11461|354
1655904860000|2022-06-22 13:34:20|11461.6|11460.6|11455|11454|11461.6|11460.6|11451.8|11450.8|576
1655904870000|2022-06-22 13:34:30|11454.9|11453.9|11450.4|11449.4|11458.1|11457.1|11448.5|11447.5|381
1655904880000|2022-06-22 13:34:40|11450.3|11449.3|11459|11458|11460.3|11459.3|11442.4|11441.4|559
1655904890000|2022-06-22 13:34:50|11458.9|11457.9|11467.8|11466.8|11468.4|11467.4|11456.9|11455.9|432
1655904900000|2022-06-22 13:35:00|11466.5|11465.5|11468.3|11467.3|11469.5|11468.5|11458.8|11457.8|474
1655904910000|2022-06-22 13:35:10|11468|11467|11448.8|11447.8|11468|11467|11445.9|11444.9|582
1655904920000|2022-06-22 13:35:20|11449.4|11448.4|11447.4|11446.4|11450.9|11449.9|11442|11441|491
1655904930000|2022-06-22 13:35:30|11448.3|11447.3|11453.5|11452.5|11456.3|11455.3|11445.9|11444.9|318
1655904940000|2022-06-22 13:35:40|11453.4|11452.4|11454.1|11453.1|11456.8|11455.8|11448.9|11447.9|177
1655904950000|2022-06-22 13:35:50|11453.5|11452.5|11452.1|11451.1|11457.8|11456.8|11448.6|11447.6|182
1655904960000|2022-06-22 13:36:00|11451.8|11450.8|11454.3|11453.3|11464|11463|11449.1|11448.1|538
1655904970000|2022-06-22 13:36:10|11454|11453|11459.1|11458.1|11462.5|11461.5|11452.8|11451.8|259
1655904980000|2022-06-22 13:36:20|11459.5|11458.5|11460.4|11459.4|11462.9|11461.9|11455.3|11454.3|233
1655904990000|2022-06-22 13:36:30|11461|11460|11463.3|11462.3|11466.3|11465.3|11455.3|11454.3|273
1655905000000|2022-06-22 13:36:40|11460.4|11459.4|11465|11464|11465.6|11464.6|11457|11456|598
1655905010000|2022-06-22 13:36:50|11464.4|11463.4|11473.1|11472.1|11473.8|11472.8|11464.3|11463.3|351
1655905020000|2022-06-22 13:37:00|11472.8|11471.8|11462.1|11461.1|11473.4|11472.4|11462|11461|350
1655905030000|2022-06-22 13:37:10|11461.9|11460.9|11466.6|11465.6|11469.6|11468.6|11458.1|11457.1|329
1655905040000|2022-06-22 13:37:20|11466.9|11465.9|11469.5|11468.5|11471.6|11470.6|11463.4|11462.4|199
1655905050000|2022-06-22 13:37:30|11469.3|11468.3|11470.5|11469.5|11476.3|11475.3|11466.1|11465.1|467
1655905060000|2022-06-22 13:37:40|11470.4|11469.4|11470.6|11469.6|11470.8|11469.8|11464.6|11463.6|302
1655905070000|2022-06-22 13:37:50|11470.8|11469.8|11470|11469|11472.4|11471.4|11468.4|11467.4|233
1655905080000|2022-06-22 13:38:00|11469.6|11468.6|11475.4|11474.4|11475.6|11474.6|11463.8|11462.8|383
1655905090000|2022-06-22 13:38:10|11475.1|11474.1|11477.5|11476.5|11481.6|11480.6|11474.3|11473.3|384
1655905100000|2022-06-22 13:38:20|11477.1|11476.1|11476.1|11475.1|11479.6|11478.6|11474.6|11473.6|236
1655905110000|2022-06-22 13:38:30|11475|11474|11471.1|11470.1|11476.4|11475.4|11468.3|11467.3|357
1655905120000|2022-06-22 13:38:40|11470.9|11469.9|11474.6|11473.6|11477.5|11476.5|11470.3|11469.3|241
1655905130000|2022-06-22 13:38:50|11474.8|11473.8|11473.6|11472.6|11476.1|11475.1|11472|11471|169
1655905140000|2022-06-22 13:39:00|11473.5|11472.5|11480.3|11479.3|11481.1|11480.1|11472.4|11471.4|373
1655905150000|2022-06-22 13:39:10|11480.4|11479.4|11481|11480|11485.6|11484.6|11477.8|11476.8|333
1655905160000|2022-06-22 13:39:20|11481.3|11480.3|11464.5|11463.5|11481.3|11480.3|11463.6|11462.6|624
1655905170000|2022-06-22 13:39:30|11464|11463|11456.9|11455.9|11464.5|11463.5|11452.1|11451.1|683
1655905180000|2022-06-22 13:39:40|11456.5|11455.5|11456.1|11455.1|11459.3|11458.3|11452.1|11451.1|294
1655905190000|2022-06-22 13:39:50|11456.5|11455.5|11458.6|11457.6|11460.6|11459.6|11451.4|11450.4|480
1655905200000|2022-06-22 13:40:00|11458.5|11457.5|11467.6|11466.6|11472.4|11471.4|11457.9|11456.9|485
1655905210000|2022-06-22 13:40:10|11468.1|11467.1|11471.1|11470.1|11474.3|11473.3|11463.9|11462.9|305
1655905220000|2022-06-22 13:40:20|11470.9|11469.9|11462.9|11461.9|11472.1|11471.1|11460.6|11459.6|207
1655905230000|2022-06-22 13:40:30|11462.4|11461.4|11457.9|11456.9|11463.5|11462.5|11457.8|11456.8|290
1655905240000|2022-06-22 13:40:40|11457.5|11456.5|11448.6|11447.6|11460.6|11459.6|11448.6|11447.6|367
1655905250000|2022-06-22 13:40:50|11448.5|11447.5|11450|11449|11451.6|11450.6|11444.1|11443.1|461
1655905260000|2022-06-22 13:41:00|11449.9|11448.9|11440.3|11439.3|11449.9|11448.9|11436.5|11435.5|532
1655905270000|2022-06-22 13:41:10|11439.8|11438.8|11436.9|11435.9|11440.4|11439.4|11433.9|11432.9|403
1655905280000|2022-06-22 13:41:20|11436.8|11435.8|11438.8|11437.8|11439.4|11438.4|11432.4|11431.4|382
1655905290000|2022-06-22 13:41:30|11436.9|11435.9|11450.3|11449.3|11450.3|11449.3|11435.8|11434.8|444
1655905300000|2022-06-22 13:41:40|11449.8|11448.8|11441.8|11440.8|11449.9|11448.9|11441.6|11440.6|208
1655905310000|2022-06-22 13:41:50|11441.6|11440.6|11450.5|11449.5|11458|11457|11440.1|11439.1|1450
1655905320000|2022-06-22 13:42:00|11450.8|11449.8|11463.8|11462.8|11464|11463|11448|11447|584
1655905330000|2022-06-22 13:42:10|11463.3|11462.3|11461.9|11460.9|11467.4|11466.4|11457.8|11456.8|425
1655905340000|2022-06-22 13:42:20|11461.6|11460.6|11464.1|11463.1|11465.1|11464.1|11459.8|11458.8|263
1655905350000|2022-06-22 13:42:30|11463.9|11462.9|11464.1|11463.1|11464.9|11463.9|11456.6|11455.6|243
1655905360000|2022-06-22 13:42:40|11464.6|11463.6|11466.1|11465.1|11473|11472|11462.6|11461.6|458
1655905370000|2022-06-22 13:42:50|11465.9|11464.9|11473.1|11472.1|11473.4|11472.4|11465.3|11464.3|315
1655905380000|2022-06-22 13:43:00|11472.4|11471.4|11468.1|11467.1|11476.5|11475.5|11464.9|11463.9|522
1655905390000|2022-06-22 13:43:10|11467.6|11466.6|11459|11458|11472.5|11471.5|11458.4|11457.4|517
1655905400000|2022-06-22 13:43:20|11458.6|11457.6|11459.9|11458.9|11461.4|11460.4|11457.5|11456.5|312
1655905410000|2022-06-22 13:43:30|11460|11459|11467.6|11466.6|11468.6|11467.6|11459.4|11458.4|252
1655905420000|2022-06-22 13:43:40|11467.4|11466.4|11459.6|11458.6|11468.8|11467.8|11454|11453|415
1655905430000|2022-06-22 13:43:50|11459.9|11458.9|11450.3|11449.3|11460.4|11459.4|11445.6|11444.6|597
1655905440000|2022-06-22 13:44:00|11450.1|11449.1|11451.1|11450.1|11453.4|11452.4|11445.1|11444.1|352
1655905450000|2022-06-22 13:44:10|11451.4|11450.4|11466.4|11465.4|11471.8|11470.8|11448.1|11447.1|1726
1655905460000|2022-06-22 13:44:20|11466.1|11465.1|11472.9|11471.9|11474.8|11473.8|11465.5|11464.5|413
1655905470000|2022-06-22 13:44:30|11472.5|11471.5|11474.1|11473.1|11480.5|11479.5|11471.1|11470.1|445
1655905480000|2022-06-22 13:44:40|11474.4|11473.4|11478.4|11477.4|11478.5|11477.5|11470.4|11469.4|198
1655905490000|2022-06-22 13:44:50|11478.9|11477.9|11485.9|11484.9|11485.9|11484.9|11476.6|11475.6|451
1655905500000|2022-06-22 13:45:00|11485.6|11484.6|11503.5|11502.5|11503.5|11502.5|11485.4|11484.4|1008
1655905510000|2022-06-22 13:45:10|11504|11503|11508.6|11507.6|11510.9|11509.9|11502.4|11501.4|794
1655905520000|2022-06-22 13:45:20|11509.9|11508.9|11501.6|11500.6|11509.9|11508.9|11497.6|11496.6|473
1655905530000|2022-06-22 13:45:30|11501.8|11500.8|11505.6|11504.6|11508.3|11507.3|11501.6|11500.6|289
1655905540000|2022-06-22 13:45:40|11504.9|11503.9|11502.9|11501.9|11507.9|11506.9|11500.4|11499.4|320
1655905550000|2022-06-22 13:45:50|11503.1|11502.1|11494.9|11493.9|11505.4|11504.4|11494.3|11493.3|452
1655905560000|2022-06-22 13:46:00|11495.3|11494.3|11496.6|11495.6|11498.9|11497.9|11493.5|11492.5|461
1655905570000|2022-06-22 13:46:10|11496.4|11495.4|11485.6|11484.6|11500.4|11499.4|11484.3|11483.3|504
1655905580000|2022-06-22 13:46:20|11485.4|11484.4|11491.5|11490.5|11492.4|11491.4|11481.5|11480.5|596
1655905590000|2022-06-22 13:46:30|11491.3|11490.3|11497.4|11496.4|11504.9|11503.9|11491.3|11490.3|1362
1655905600000|2022-06-22 13:46:40|11496.6|11495.6|11495.3|11494.3|11501.5|11500.5|11494.4|11493.4|316
1655905610000|2022-06-22 13:46:50|11495.9|11494.9|11497.8|11496.8|11498.4|11497.4|11492.6|11491.6|125
1655905620000|2022-06-22 13:47:00|11497.4|11496.4|11496.4|11495.4|11502.1|11501.1|11494.6|11493.6|293
1655905630000|2022-06-22 13:47:10|11496.1|11495.1|11486|11485|11496.1|11495.1|11486|11485|375
1655905640000|2022-06-22 13:47:20|11485.4|11484.4|11488.9|11487.9|11491|11490|11485.4|11484.4|229
1655905650000|2022-06-22 13:47:30|11487.9|11486.9|11503.5|11502.5|11509.6|11508.6|11486.8|11485.8|1747
1655905660000|2022-06-22 13:47:40|11503.6|11502.6|11503.4|11502.4|11507.1|11506.1|11500.6|11499.6|365
1655905670000|2022-06-22 13:47:50|11503.9|11502.9|11507.6|11506.6|11508.4|11507.4|11503|11502|226
1655905680000|2022-06-22 13:48:00|11507.5|11506.5|11511.9|11510.9|11518.6|11517.6|11507.3|11506.3|799
1655905690000|2022-06-22 13:48:10|11511.8|11510.8|11507.1|11506.1|11513.8|11512.8|11503.6|11502.6|306
1655905700000|2022-06-22 13:48:20|11506.8|11505.8|11505.1|11504.1|11510.1|11509.1|11504.5|11503.5|145
1655905710000|2022-06-22 13:48:30|11505|11504|11499|11498|11506.8|11505.8|11498.1|11497.1|413
1655905720000|2022-06-22 13:48:40|11498.6|11497.6|11498.9|11497.9|11500.9|11499.9|11495.5|11494.5|278
1655905730000|2022-06-22 13:48:50|11499|11498|11504.9|11503.9|11509.6|11508.6|11499|11498|366
1655905740000|2022-06-22 13:49:00|11504.4|11503.4|11499.1|11498.1|11504.6|11503.6|11498.4|11497.4|288
1655905750000|2022-06-22 13:49:10|11499|11498|11502.9|11501.9|11503.9|11502.9|11496.4|11495.4|133
1655905760000|2022-06-22 13:49:20|11502.6|11501.6|11505.6|11504.6|11507.4|11506.4|11502.6|11501.6|181
1655905770000|2022-06-22 13:49:30|11505.8|11504.8|11510.9|11509.9|11511.9|11510.9|11505.8|11504.8|305
1655905780000|2022-06-22 13:49:40|11511|11510|11506.3|11505.3|11511|11510|11504.5|11503.5|263
1655905790000|2022-06-22 13:49:50|11506|11505|11498.1|11497.1|11506.1|11505.1|11497|11496|327
1655905800000|2022-06-22 13:50:00|11499.3|11498.3|11495.4|11494.4|11499.8|11498.8|11492.1|11491.1|408
1655905810000|2022-06-22 13:50:10|11495.3|11494.3|11489.1|11488.1|11496.6|11495.6|11488.1|11487.1|269
1655905820000|2022-06-22 13:50:20|11488.9|11487.9|11494.6|11493.6|11495.8|11494.8|11487.6|11486.6|235
1655905830000|2022-06-22 13:50:30|11495.1|11494.1|11496.3|11495.3|11500.9|11499.9|11493|11492|258
1655905840000|2022-06-22 13:50:40|11496.1|11495.1|11487.3|11486.3|11496.8|11495.8|11487.1|11486.1|213
1655905850000|2022-06-22 13:50:50|11487.5|11486.5|11481.4|11480.4|11489.6|11488.6|11480|11479|549
1655905860000|2022-06-22 13:51:00|11480.9|11479.9|11480.4|11479.4|11481.6|11480.6|11470.4|11469.4|886
1655905870000|2022-06-22 13:51:10|11479.5|11478.5|11471.3|11470.3|11480.4|11479.4|11471.3|11470.3|224
1655905880000|2022-06-22 13:51:20|11471.6|11470.6|11480.4|11479.4|11480.9|11479.9|11470.1|11469.1|301
1655905890000|2022-06-22 13:51:30|11480.6|11479.6|11477.1|11476.1|11483.9|11482.9|11477.1|11476.1|192
1655905900000|2022-06-22 13:51:40|11477.4|11476.4|11484.3|11483.3|11484.3|11483.3|11477.1|11476.1|166
1655905910000|2022-06-22 13:51:50|11484.4|11483.4|11492|11491|11492|11491|11484.4|11483.4|299
1655905920000|2022-06-22 13:52:00|11491.8|11490.8|11484.6|11483.6|11492.6|11491.6|11484.5|11483.5|221
1655905930000|2022-06-22 13:52:10|11484.1|11483.1|11482.1|11481.1|11485.9|11484.9|11481.8|11480.8|186
1655905940000|2022-06-22 13:52:20|11482|11481|11482.8|11481.8|11485.6|11484.6|11477.4|11476.4|213
1655905950000|2022-06-22 13:52:30|11482.6|11481.6|11487.9|11486.9|11488.6|11487.6|11482.6|11481.6|208
1655905960000|2022-06-22 13:52:40|11488|11487|11490.3|11489.3|11493.1|11492.1|11487.4|11486.4|317
1655905970000|2022-06-22 13:52:50|11490.1|11489.1|11501|11500|11501|11500|11490.1|11489.1|344
1655905980000|2022-06-22 13:53:00|11501.1|11500.1|11501.4|11500.4|11505.4|11504.4|11495.4|11494.4|381
1655905990000|2022-06-22 13:53:10|11501.9|11500.9|11513.1|11512.1|11513.4|11512.4|11501.4|11500.4|807
1655906000000|2022-06-22 13:53:20|11513.4|11512.4|11522.9|11521.9|11522.9|11521.9|11511.4|11510.4|1369
1655906010000|2022-06-22 13:53:30|11522.5|11521.5|11521.1|11520.1|11523.9|11522.9|11517.4|11516.4|250
1655906020000|2022-06-22 13:53:40|11521|11520|11526.9|11525.9|11528.6|11527.6|11519.4|11518.4|582
1655906030000|2022-06-22 13:53:50|11527|11526|11529.1|11528.1|11529.5|11528.5|11525.8|11524.8|326
1655906040000|2022-06-22 13:54:00|11529.3|11528.3|11522.6|11521.6|11530.9|11529.9|11521.5|11520.5|392
1655906050000|2022-06-22 13:54:10|11522.9|11521.9|11540.8|11539.8|11544.3|11543.3|11522.6|11521.6|1302
1655906060000|2022-06-22 13:54:20|11540.9|11539.9|11555|11554|11559.8|11558.8|11540.9|11539.9|1953
1655906070000|2022-06-22 13:54:30|11554.8|11553.8|11561.1|11560.1|11561.3|11560.3|11554.8|11553.8|510
1655906080000|2022-06-22 13:54:40|11561.4|11560.4|11562.1|11561.1|11566.3|11565.3|11559.6|11558.6|557
1655906090000|2022-06-22 13:54:50|11561.1|11560.1|11565.6|11564.6|11565.6|11564.6|11560.1|11559.1|364
1655906100000|2022-06-22 13:55:00|11565.8|11564.8|11573.3|11572.3|11574.5|11573.5|11565.1|11564.1|455
1655906110000|2022-06-22 13:55:10|11573.5|11572.5|11571.8|11570.8|11577.4|11576.4|11571|11570|412
1655906120000|2022-06-22 13:55:20|11572|11571|11574.1|11573.1|11576.9|11575.9|11568.6|11567.6|603
1655906130000|2022-06-22 13:55:30|11573.9|11572.9|11573.6|11572.6|11578|11577|11572.6|11571.6|294
1655906140000|2022-06-22 13:55:40|11573.9|11572.9|11576.9|11575.9|11576.9|11575.9|11571.1|11570.1|299
1655906150000|2022-06-22 13:55:50|11576.8|11575.8|11574.4|11573.4|11578|11577|11573.4|11572.4|228
1655906160000|2022-06-22 13:56:00|11574.8|11573.8|11567.3|11566.3|11576.5|11575.5|11566.9|11565.9|401
1655906170000|2022-06-22 13:56:10|11567|11566|11567.4|11566.4|11572|11571|11566|11565|374
1655906180000|2022-06-22 13:56:20|11567.1|11566.1|11571.9|11570.9|11572.3|11571.3|11563.4|11562.4|358
1655906190000|2022-06-22 13:56:30|11572|11571|11573.4|11572.4|11573.5|11572.5|11569.3|11568.3|269
1655906200000|2022-06-22 13:56:40|11573.6|11572.6|11571|11570|11573.6|11572.6|11568.5|11567.5|190
1655906210000|2022-06-22 13:56:50|11570.9|11569.9|11573.9|11572.9|11574.5|11573.5|11570|11569|190
1655906220000|2022-06-22 13:57:00|11574|11573|11579|11578|11579|11578|11572.1|11571.1|355
1655906230000|2022-06-22 13:57:10|11578.5|11577.5|11583.3|11582.3|11583.3|11582.3|11578|11577|445
1655906240000|2022-06-22 13:57:20|11582.9|11581.9|11576.9|11575.9|11583.6|11582.6|11573.6|11572.6|352
1655906250000|2022-06-22 13:57:30|11576.8|11575.8|11573.6|11572.6|11576.9|11575.9|11571.4|11570.4|232
1655906260000|2022-06-22 13:57:40|11574.3|11573.3|11573.1|11572.1|11576.4|11575.4|11572.3|11571.3|220
1655906270000|2022-06-22 13:57:50|11573.3|11572.3|11570|11569|11574|11573|11569.5|11568.5|270
1655906280000|2022-06-22 13:58:00|11569.8|11568.8|11565.4|11564.4|11570.9|11569.9|11565.1|11564.1|282
1655906290000|2022-06-22 13:58:10|11565.3|11564.3|11566.6|11565.6|11569|11568|11564.3|11563.3|294
1655906300000|2022-06-22 13:58:20|11566.4|11565.4|11569.9|11568.9|11570.4|11569.4|11564.1|11563.1|315
1655906310000|2022-06-22 13:58:30|11570|11569|11565.6|11564.6|11572.1|11571.1|11564.9|11563.9|202
1655906320000|2022-06-22 13:58:40|11565.5|11564.5|11565.5|11564.5|11567.8|11566.8|11563.9|11562.9|131
1655906330000|2022-06-22 13:58:50|11565.6|11564.6|11568.1|11567.1|11568.5|11567.5|11561.4|11560.4|334
1655906340000|2022-06-22 13:59:00|11568|11567|11564.8|11563.8|11569.8|11568.8|11564.4|11563.4|168
1655906350000|2022-06-22 13:59:10|11564.9|11563.9|11563|11562|11567.9|11566.9|11562.9|11561.9|145
1655906360000|2022-06-22 13:59:20|11563.1|11562.1|11561.3|11560.3|11563.3|11562.3|11560.3|11559.3|177
1655906370000|2022-06-22 13:59:30|11561.1|11560.1|11559.1|11558.1|11561.9|11560.9|11558.5|11557.5|233
1655906380000|2022-06-22 13:59:40|11559.3|11558.3|11558.3|11557.3|11563.1|11562.1|11558.1|11557.1|275
1655906390000|2022-06-22 13:59:50|11558.4|11557.4|11556.9|11555.9|11559.6|11558.6|11553.3|11552.3|485
1655906400000|2022-06-22 14:00:00|11556|11555|11557.9|11556.9|11563.1|11562.1|11556|11555|424
1655906410000|2022-06-22 14:00:10|11556.5|11555.5|11560.8|11559.8|11563.1|11562.1|11554.6|11553.6|365
1655906420000|2022-06-22 14:00:20|11561.4|11560.4|11564.6|11563.6|11564.8|11563.8|11558.8|11557.8|220
1655906430000|2022-06-22 14:00:30|11564.4|11563.4|11563.9|11562.9|11565.5|11564.5|11560.6|11559.6|187
1655906440000|2022-06-22 14:00:40|11564|11563|11564.4|11563.4|11568.4|11567.4|11562.6|11561.6|252
1655906450000|2022-06-22 14:00:50|11564.6|11563.6|11567.9|11566.9|11570|11569|11564.6|11563.6|189
1655906460000|2022-06-22 14:01:00|11568.1|11567.1|11571.8|11570.8|11571.8|11570.8|11564.3|11563.3|260
1655906470000|2022-06-22 14:01:10|11571.6|11570.6|11562.1|11561.1|11571.6|11570.6|11560.4|11559.4|247
1655906480000|2022-06-22 14:01:20|11562.3|11561.3|11552.6|11551.6|11562.4|11561.4|11551|11550|457
1655906490000|2022-06-22 14:01:30|11552.5|11551.5|11554.1|11553.1|11555.1|11554.1|11550.9|11549.9|254
1655906500000|2022-06-22 14:01:40|11554.4|11553.4|11549|11548|11554.9|11553.9|11547.9|11546.9|283
1655906510000|2022-06-22 14:01:50|11548.9|11547.9|11551.6|11550.6|11558.9|11557.9|11548.9|11547.9|368
1655906520000|2022-06-22 14:02:00|11551.4|11550.4|11546.4|11545.4|11553.3|11552.3|11545.3|11544.3|366
1655906530000|2022-06-22 14:02:10|11546.3|11545.3|11544.6|11543.6|11547.9|11546.9|11543.4|11542.4|414
1655906540000|2022-06-22 14:02:20|11544.3|11543.3|11539.8|11538.8|11544.8|11543.8|11538.8|11537.8|366
1655906550000|2022-06-22 14:02:30|11539.6|11538.6|11535.3|11534.3|11542.1|11541.1|11535|11534|407
1655906560000|2022-06-22 14:02:40|11535.1|11534.1|11527.5|11526.5|11535.3|11534.3|11524.3|11523.3|525
1655906570000|2022-06-22 14:02:50|11527.1|11526.1|11525.5|11524.5|11532.8|11531.8|11523|11522|354
1655906580000|2022-06-22 14:03:00|11524.8|11523.8|11534.3|11533.3|11535.6|11534.6|11524|11523|355
1655906590000|2022-06-22 14:03:10|11533.6|11532.6|11538.4|11537.4|11540.1|11539.1|11530.8|11529.8|336
1655906600000|2022-06-22 14:03:20|11537.9|11536.9|11538.4|11537.4|11539|11538|11532.5|11531.5|251
1655906610000|2022-06-22 14:03:30|11538.3|11537.3|11537|11536|11540.6|11539.6|11533.1|11532.1|288
1655906620000|2022-06-22 14:03:40|11537.8|11536.8|11540.5|11539.5|11540.6|11539.6|11536.3|11535.3|124
1655906630000|2022-06-22 14:03:50|11540.4|11539.4|11541.1|11540.1|11542.6|11541.6|11538.3|11537.3|269
1655906640000|2022-06-22 14:04:00|11541.4|11540.4|11536.9|11535.9|11544.1|11543.1|11536.6|11535.6|330
1655906650000|2022-06-22 14:04:10|11536.6|11535.6|11543.9|11542.9|11544.1|11543.1|11531.4|11530.4|317
1655906660000|2022-06-22 14:04:20|11544.1|11543.1|11536.9|11535.9|11547.1|11546.1|11536.9|11535.9|340
1655906670000|2022-06-22 14:04:30|11536.5|11535.5|11538|11537|11538.1|11537.1|11534.8|11533.8|183
1655906680000|2022-06-22 14:04:40|11537.4|11536.4|11545.5|11544.5|11547|11546|11537.4|11536.4|228
1655906690000|2022-06-22 14:04:50|11545.4|11544.4|11543.9|11542.9|11545.6|11544.6|11542|11541|123
1655906700000|2022-06-22 14:05:00|11544.1|11543.1|11530.3|11529.3|11544.1|11543.1|11529.4|11528.4|396
1655906710000|2022-06-22 14:05:10|11530.5|11529.5|11534.6|11533.6|11535.9|11534.9|11528.9|11527.9|268
1655906720000|2022-06-22 14:05:20|11534.4|11533.4|11527.6|11526.6|11535.4|11534.4|11527.4|11526.4|246
1655906730000|2022-06-22 14:05:30|11527.8|11526.8|11535.1|11534.1|11535.4|11534.4|11526.6|11525.6|229
1655906740000|2022-06-22 14:05:40|11534.9|11533.9|11536.4|11535.4|11538.8|11537.8|11532.9|11531.9|159
1655906750000|2022-06-22 14:05:50|11535.6|11534.6|11535.9|11534.9|11539|11538|11530.9|11529.9|172
1655906760000|2022-06-22 14:06:00|11535.4|11534.4|11534.6|11533.6|11539.8|11538.8|11532|11531|144
1655906770000|2022-06-22 14:06:10|11533.8|11532.8|11541.4|11540.4|11541.4|11540.4|11533.4|11532.4|134
1655906780000|2022-06-22 14:06:20|11541.5|11540.5|11534.9|11533.9|11541.6|11540.6|11533.5|11532.5|197
1655906790000|2022-06-22 14:06:30|11535|11534|11531.6|11530.6|11537.6|11536.6|11529.6|11528.6|184
1655906800000|2022-06-22 14:06:40|11531.9|11530.9|11531.6|11530.6|11533.3|11532.3|11528.4|11527.4|166
1655906810000|2022-06-22 14:06:50|11531.8|11530.8|11537.8|11536.8|11540.5|11539.5|11530.3|11529.3|251
1655906820000|2022-06-22 14:07:00|11536.8|11535.8|11539.5|11538.5|11547.5|11546.5|11536.5|11535.5|375
1655906830000|2022-06-22 14:07:10|11539.4|11538.4|11549.6|11548.6|11551.4|11550.4|11539.4|11538.4|292
1655906840000|2022-06-22 14:07:20|11548.9|11547.9|11542.1|11541.1|11551.6|11550.6|11541.1|11540.1|242
1655906850000|2022-06-22 14:07:30|11541.9|11540.9|11543.6|11542.6|11548.4|11547.4|11541.9|11540.9|201
1655906860000|2022-06-22 14:07:40|11543.8|11542.8|11548.9|11547.9|11551|11550|11543.8|11542.8|166
1655906870000|2022-06-22 14:07:50|11548.8|11547.8|11552.1|11551.1|11555.9|11554.9|11547.9|11546.9|445
1655906880000|2022-06-22 14:08:00|11551.6|11550.6|11557.8|11556.8|11557.8|11556.8|11551.3|11550.3|247
1655906890000|2022-06-22 14:08:10|11557.6|11556.6|11559.8|11558.8|11560.8|11559.8|11556.3|11555.3|326
1655906900000|2022-06-22 14:08:20|11559.6|11558.6|11561.5|11560.5|11563.5|11562.5|11558.3|11557.3|251
1655906910000|2022-06-22 14:08:30|11561.1|11560.1|11559.9|11558.9|11562.4|11561.4|11558.3|11557.3|366
1655906920000|2022-06-22 14:08:40|11559.8|11558.8|11563.4|11562.4|11563.9|11562.9|11558.3|11557.3|174
1655906930000|2022-06-22 14:08:50|11563.1|11562.1|11564.1|11563.1|11564.4|11563.4|11560.1|11559.1|201
1655906940000|2022-06-22 14:09:00|11564|11563|11564.9|11563.9|11567|11566|11563.3|11562.3|479
1655906950000|2022-06-22 14:09:10|11565|11564|11556.6|11555.6|11565.5|11564.5|11556.5|11555.5|385
1655906960000|2022-06-22 14:09:20|11557.1|11556.1|11561.3|11560.3|11561.8|11560.8|11552.3|11551.3|352
1655906970000|2022-06-22 14:09:30|11561.8|11560.8|11564.8|11563.8|11565.8|11564.8|11560.3|11559.3|201
1655906980000|2022-06-22 14:09:40|11564.6|11563.6|11563.5|11562.5|11564.8|11563.8|11557.8|11556.8|150
1655906990000|2022-06-22 14:09:50|11563.6|11562.6|11567.8|11566.8|11568|11567|11561.1|11560.1|195
1655907000000|2022-06-22 14:10:00|11567.6|11566.6|11563.1|11562.1|11570.3|11569.3|11560.7|11559.7|311
1655907010000|2022-06-22 14:10:10|11562.8|11561.8|11560.2|11559.2|11565.3|11564.3|11560.1|11559.1|153
1655907020000|2022-06-22 14:10:20|11560.3|11559.3|11566|11565|11566.1|11565.1|11559.2|11558.2|158
1655907030000|2022-06-22 14:10:30|11565.8|11564.8|11562.7|11561.7|11567.7|11566.7|11559.3|11558.3|175
1655907040000|2022-06-22 14:10:40|11562.6|11561.6|11563.2|11562.2|11565.7|11564.7|11560.8|11559.8|210
1655907050000|2022-06-22 14:10:50|11562.6|11561.6|11560.5|11559.5|11564.5|11563.5|11560.2|11559.2|222
1655907060000|2022-06-22 14:11:00|11560.7|11559.7|11552.8|11551.8|11560.7|11559.7|11550.5|11549.5|362
1655907070000|2022-06-22 14:11:10|11553.2|11552.2|11558|11557|11558.3|11557.3|11551.5|11550.5|162
1655907080000|2022-06-22 14:11:20|11558.5|11557.5|11557.6|11556.6|11559.6|11558.6|11553.5|11552.5|114
1655907090000|2022-06-22 14:11:30|11557.5|11556.5|11554.5|11553.5|11561.2|11560.2|11554|11553|179
1655907100000|2022-06-22 14:11:40|11554.7|11553.7|11549.5|11548.5|11555|11554|11548.7|11547.7|214
1655907110000|2022-06-22 14:11:50|11549.7|11548.7|11557.6|11556.6|11557.6|11556.6|11549.3|11548.3|121
1655907120000|2022-06-22 14:12:00|11556.5|11555.5|11556.5|11555.5|11560.5|11559.5|11552.6|11551.6|177
1655907130000|2022-06-22 14:12:10|11556.7|11555.7|11558.2|11557.2|11559.3|11558.3|11552.7|11551.7|117
1655907140000|2022-06-22 14:12:20|11558.5|11557.5|11559.8|11558.8|11560.6|11559.6|11555|11554|121
1655907150000|2022-06-22 14:12:30|11560.6|11559.6|11568.7|11567.7|11568.7|11567.7|11560|11559|313
1655907160000|2022-06-22 14:12:40|11568.8|11567.8|11573.1|11572.1|11574.2|11573.2|11568.2|11567.2|347
1655907170000|2022-06-22 14:12:50|11573|11572|11563.2|11562.2|11574.8|11573.8|11562.7|11561.7|296
1655907180000|2022-06-22 14:13:00|11563.1|11562.1|11564.5|11563.5|11564.5|11563.5|11558.2|11557.2|234
1655907190000|2022-06-22 14:13:10|11565.3|11564.3|11567.2|11566.2|11572.7|11571.7|11565.3|11564.3|229
1655907200000|2022-06-22 14:13:20|11567.3|11566.3|11572.7|11571.7|11572.8|11571.8|11567.1|11566.1|203
1655907210000|2022-06-22 14:13:30|11572.8|11571.8|11577.5|11576.5|11578.2|11577.2|11572.7|11571.7|246
1655907220000|2022-06-22 14:13:40|11577.6|11576.6|11579|11578|11579.5|11578.5|11572.6|11571.6|281
1655907230000|2022-06-22 14:13:50|11578.8|11577.8|11588.1|11587.1|11588.1|11587.1|11576.7|11575.7|524
1655907240000|2022-06-22 14:14:00|11588|11587|11597.8|11596.8|11598.1|11597.1|11587.7|11586.7|844
1655907250000|2022-06-22 14:14:10|11597.7|11596.7|11594.1|11593.1|11598.5|11597.5|11592.5|11591.5|489
1655907260000|2022-06-22 14:14:20|11594.2|11593.2|11593|11592|11596.3|11595.3|11592.8|11591.8|230
1655907270000|2022-06-22 14:14:30|11592.6|11591.6|11596.2|11595.2|11597.8|11596.8|11592.3|11591.3|269
1655907280000|2022-06-22 14:14:40|11596.5|11595.5|11598.1|11597.1|11598.6|11597.6|11594.1|11593.1|289
1655907290000|2022-06-22 14:14:50|11598.2|11597.2|11594.7|11593.7|11599.1|11598.1|11593.8|11592.8|217
1655907300000|2022-06-22 14:15:00|11594.6|11593.6|11599.7|11598.7|11600|11599|11594.5|11593.5|222
1655907310000|2022-06-22 14:15:10|11599.5|11598.5|11600.7|11599.7|11603.2|11602.2|11597.1|11596.1|422
1655907320000|2022-06-22 14:15:20|11600.8|11599.8|11596.5|11595.5|11601.7|11600.7|11593.7|11592.7|316
1655907330000|2022-06-22 14:15:30|11597|11596|11598.2|11597.2|11600.2|11599.2|11591.2|11590.2|699
1655907340000|2022-06-22 14:15:40|11598.5|11597.5|11597|11596|11599|11598|11593.8|11592.8|183
1655907350000|2022-06-22 14:15:50|11598.2|11597.2|11596.3|11595.3|11602.2|11601.2|11596.2|11595.2|205
1655907360000|2022-06-22 14:16:00|11596.5|11595.5|11592|11591|11597.1|11596.1|11591.5|11590.5|308
1655907370000|2022-06-22 14:16:10|11591.7|11590.7|11585.1|11584.1|11593.7|11592.7|11584.6|11583.6|547
1655907380000|2022-06-22 14:16:20|11584.6|11583.6|11587.2|11586.2|11590.3|11589.3|11583.5|11582.5|232
1655907390000|2022-06-22 14:16:30|11587.3|11586.3|11590.6|11589.6|11592.5|11591.5|11587|11586|174
1655907400000|2022-06-22 14:16:40|11590.8|11589.8|11594.7|11593.7|11595.8|11594.8|11590.3|11589.3|199
1655907410000|2022-06-22 14:16:50|11595|11594|11595.2|11594.2|11597.5|11596.5|11591.7|11590.7|168
1655907420000|2022-06-22 14:17:00|11595.3|11594.3|11595.3|11594.3|11600.8|11599.8|11594.5|11593.5|321
1655907430000|2022-06-22 14:17:10|11595.5|11594.5|11599.6|11598.6|11599.7|11598.7|11592|11591|163
1655907440000|2022-06-22 14:17:20|11599.3|11598.3|11604.5|11603.5|11604.6|11603.6|11598.7|11597.7|320
1655907450000|2022-06-22 14:17:30|11604.2|11603.2|11609.7|11608.7|11612.3|11611.3|11604.2|11603.2|1153
1655907460000|2022-06-22 14:17:40|11609.6|11608.6|11614|11613|11614.3|11613.3|11607.7|11606.7|251
1655907470000|2022-06-22 14:17:50|11614.1|11613.1|11624.7|11623.7|11626.1|11625.1|11613.7|11612.7|751
1655907480000|2022-06-22 14:18:00|11623.6|11622.6|11618|11617|11626.6|11625.6|11616.3|11615.3|817
1655907490000|2022-06-22 14:18:10|11617.7|11616.7|11631.7|11630.7|11633.5|11632.5|11617.2|11616.2|1701
1655907500000|2022-06-22 14:18:20|11631|11630|11631|11630|11634.5|11633.5|11628.7|11627.7|486
1655907510000|2022-06-22 14:18:30|11631.2|11630.2|11623.2|11622.2|11633|11632|11623.1|11622.1|325
1655907520000|2022-06-22 14:18:40|11622.6|11621.6|11619.2|11618.2|11624.2|11623.2|11619.1|11618.1|251
1655907530000|2022-06-22 14:18:50|11619.5|11618.5|11620.1|11619.1|11622.6|11621.6|11619|11618|261
1655907540000|2022-06-22 14:19:00|11619.2|11618.2|11614|11613|11619.2|11618.2|11612.5|11611.5|411
1655907550000|2022-06-22 14:19:10|11613.8|11612.8|11618.1|11617.1|11620.7|11619.7|11613.2|11612.2|277
1655907560000|2022-06-22 14:19:20|11618.5|11617.5|11621.6|11620.6|11623.2|11622.2|11617.1|11616.1|251
1655907570000|2022-06-22 14:19:30|11621.2|11620.2|11623.2|11622.2|11623.3|11622.3|11619.2|11618.2|218
1655907580000|2022-06-22 14:19:40|11623.1|11622.1|11622.7|11621.7|11625.2|11624.2|11621|11620|227
1655907590000|2022-06-22 14:19:50|11622.6|11621.6|11627.8|11626.8|11628.2|11627.2|11622.6|11621.6|268
1655907600000|2022-06-22 14:20:00|11627.7|11626.7|11627|11626|11628.5|11627.5|11623|11622|290
1655907610000|2022-06-22 14:20:10|11625.8|11624.8|11630.5|11629.5|11630.5|11629.5|11625.1|11624.1|219
1655907620000|2022-06-22 14:20:20|11630.2|11629.2|11629.5|11628.5|11634|11633|11628.7|11627.7|269
1655907630000|2022-06-22 14:20:30|11629.3|11628.3|11630.1|11629.1|11631|11630|11627.5|11626.5|231
1655907640000|2022-06-22 14:20:40|11630|11629|11624|11623|11630|11629|11620.8|11619.8|515
1655907650000|2022-06-22 14:20:50|11623.8|11622.8|11622.7|11621.7|11626.6|11625.6|11620.5|11619.5|312
1655907660000|2022-06-22 14:21:00|11622.8|11621.8|11620|11619|11624.5|11623.5|11618.1|11617.1|430
1655907670000|2022-06-22 14:21:10|11619.6|11618.6|11624.3|11623.3|11624.7|11623.7|11618.1|11617.1|218
1655907680000|2022-06-22 14:21:20|11624.5|11623.5|11627.2|11626.2|11628.3|11627.3|11622.8|11621.8|278
1655907690000|2022-06-22 14:21:30|11627.5|11626.5|11622.2|11621.2|11628.3|11627.3|11622.1|11621.1|236
1655907700000|2022-06-22 14:21:40|11622.6|11621.6|11618|11617|11624.6|11623.6|11617.7|11616.7|170
1655907710000|2022-06-22 14:21:50|11618.1|11617.1|11619|11618|11620.6|11619.6|11617.6|11616.6|216
1655907720000|2022-06-22 14:22:00|11618.7|11617.7|11620.7|11619.7|11621.6|11620.6|11617.5|11616.5|164
1655907730000|2022-06-22 14:22:10|11620.8|11619.8|11624|11623|11624.6|11623.6|11620.7|11619.7|118
1655907740000|2022-06-22 14:22:20|11624.2|11623.2|11626.1|11625.1|11626.1|11625.1|11622.2|11621.2|224
1655907750000|2022-06-22 14:22:30|11626|11625|11628.7|11627.7|11629.6|11628.6|11625.3|11624.3|165
1655907760000|2022-06-22 14:22:40|11628.8|11627.8|11625.3|11624.3|11630|11629|11624.8|11623.8|232
1655907770000|2022-06-22 14:22:50|11625.5|11624.5|11639.2|11638.2|11640|11639|11624.8|11623.8|430
1655907780000|2022-06-22 14:23:00|11639.8|11638.8|11649.2|11648.2|11649.3|11648.3|11639.8|11638.8|932
1655907790000|2022-06-22 14:23:10|11649.3|11648.3|11647.2|11646.2|11649.6|11648.6|11643.8|11642.8|380
1655907800000|2022-06-22 14:23:20|11647.1|11646.1|11648.5|11647.5|11654.3|11653.3|11646.8|11645.8|713
1655907810000|2022-06-22 14:23:30|11648.3|11647.3|11651.5|11650.5|11651.6|11650.6|11643.7|11642.7|406
1655907820000|2022-06-22 14:23:40|11651.3|11650.3|11654.6|11653.6|11655.8|11654.8|11650.8|11649.8|231
1655907830000|2022-06-22 14:23:50|11655|11654|11659.1|11658.1|11660.1|11659.1|11654.6|11653.6|931
1655907840000|2022-06-22 14:24:00|11659.6|11658.6|11657.3|11656.3|11664.6|11663.6|11655|11654|1081
1655907850000|2022-06-22 14:24:10|11657.5|11656.5|11660.6|11659.6|11661.2|11660.2|11656.3|11655.3|300
1655907860000|2022-06-22 14:24:20|11660.2|11659.2|11663.2|11662.2|11665.1|11664.1|11659.2|11658.2|385
1655907870000|2022-06-22 14:24:30|11663.8|11662.8|11665.3|11664.3|11667.3|11666.3|11662.3|11661.3|263
1655907880000|2022-06-22 14:24:40|11665.7|11664.7|11669.5|11668.5|11669.7|11668.7|11665.6|11664.6|275
1655907890000|2022-06-22 14:24:50|11669.6|11668.6|11665.7|11664.7|11669.6|11668.6|11665.6|11664.6|385
1655907900000|2022-06-22 14:25:00|11665.6|11664.6|11658.5|11657.5|11666.1|11665.1|11657.8|11656.8|639
1655907910000|2022-06-22 14:25:10|11658.6|11657.6|11656.8|11655.8|11662.8|11661.8|11655.7|11654.7|404
1655907920000|2022-06-22 14:25:20|11658.6|11657.6|11657.8|11656.8|11662.1|11661.1|11657.2|11656.2|298
1655907930000|2022-06-22 14:25:30|11658|11657|11660.7|11659.7|11663.3|11662.3|11657.7|11656.7|427
1655907940000|2022-06-22 14:25:40|11660.8|11659.8|11663.6|11662.6|11664.3|11663.3|11659.3|11658.3|259
1655907950000|2022-06-22 14:25:50|11663.5|11662.5|11661.7|11660.7|11663.5|11662.5|11660.1|11659.1|142
1655907960000|2022-06-22 14:26:00|11661.8|11660.8|11671.7|11670.7|11672.6|11671.6|11661.5|11660.5|350
1655907970000|2022-06-22 14:26:10|11672|11671|11674.5|11673.5|11676.6|11675.6|11671|11670|653
1655907980000|2022-06-22 14:26:20|11674.3|11673.3|11670.5|11669.5|11676.3|11675.3|11670.2|11669.2|349
1655907990000|2022-06-22 14:26:30|11670.3|11669.3|11674.2|11673.2|11675|11674|11669.6|11668.6|260
1655908000000|2022-06-22 14:26:40|11674|11673|11671|11670|11674.2|11673.2|11670.1|11669.1|242
1655908010000|2022-06-22 14:26:50|11670.7|11669.7|11669.5|11668.5|11672.3|11671.3|11669|11668|239
1655908020000|2022-06-22 14:27:00|11669.7|11668.7|11672.3|11671.3|11673.6|11672.6|11668.3|11667.3|293
1655908030000|2022-06-22 14:27:10|11672.5|11671.5|11671.2|11670.2|11674|11673|11669.2|11668.2|135
1655908040000|2022-06-22 14:27:20|11671|11670|11668.6|11667.6|11673.3|11672.3|11668.1|11667.1|221
1655908050000|2022-06-22 14:27:30|11668.3|11667.3|11675.1|11674.1|11675.6|11674.6|11668.2|11667.2|172
1655908060000|2022-06-22 14:27:40|11675.2|11674.2|11675.6|11674.6|11676.7|11675.7|11674.2|11673.2|534
1655908070000|2022-06-22 14:27:50|11675.8|11674.8|11676.1|11675.1|11676.7|11675.7|11675.1|11674.1|234
1655908080000|2022-06-22 14:28:00|11676.2|11675.2|11676.8|11675.8|11680.3|11679.3|11672.2|11671.2|730
1655908090000|2022-06-22 14:28:10|11676.6|11675.6|11679.8|11678.8|11680|11679|11674.7|11673.7|275
1655908100000|2022-06-22 14:28:20|11680|11679|11675.8|11674.8|11680.1|11679.1|11673.2|11672.2|254
1655908110000|2022-06-22 14:28:30|11675.3|11674.3|11671.6|11670.6|11676.5|11675.5|11671.6|11670.6|237
1655908120000|2022-06-22 14:28:40|11672|11671|11668.1|11667.1|11673|11672|11667.8|11666.8|269
1655908130000|2022-06-22 14:28:50|11668.3|11667.3|11665.6|11664.6|11668.8|11667.8|11663.3|11662.3|447
1655908140000|2022-06-22 14:29:00|11665.3|11664.3|11670.6|11669.6|11673|11672|11665.3|11664.3|222
1655908150000|2022-06-22 14:29:10|11669.7|11668.7|11671.6|11670.6|11674|11673|11669.6|11668.6|176
1655908160000|2022-06-22 14:29:20|11672.1|11671.1|11667.8|11666.8|11673.5|11672.5|11667.3|11666.3|232
1655908170000|2022-06-22 14:29:30|11668|11667|11673.2|11672.2|11674.3|11673.3|11667.6|11666.6|169
1655908180000|2022-06-22 14:29:40|11673.5|11672.5|11669.7|11668.7|11674|11673|11669.5|11668.5|222
1655908190000|2022-06-22 14:29:50|11669.6|11668.6|11672.5|11671.5|11672.6|11671.6|11669.6|11668.6|194
1655908200000|2022-06-22 14:30:00|11672.1|11671.1|11672.6|11671.6|11674.6|11673.6|11669.6|11668.6|249
1655908210000|2022-06-22 14:30:10|11672.3|11671.3|11674.8|11673.8|11675.2|11674.2|11670.1|11669.1|209
1655908220000|2022-06-22 14:30:20|11675.1|11674.1|11669.6|11668.6|11676.2|11675.2|11669.6|11668.6|241
1655908230000|2022-06-22 14:30:30|11670|11669|11665.2|11664.2|11670.2|11669.2|11665.1|11664.1|253
1655908240000|2022-06-22 14:30:40|11665.1|11664.1|11662.8|11661.8|11667.7|11666.7|11661.8|11660.8|372
1655908250000|2022-06-22 14:30:50|11662.7|11661.7|11665.5|11664.5|11667.7|11666.7|11662|11661|223
1655908260000|2022-06-22 14:31:00|11665.6|11664.6|11667.6|11666.6|11667.7|11666.7|11663.8|11662.8|158
1655908270000|2022-06-22 14:31:10|11667.3|11666.3|11665.2|11664.2|11667.3|11666.3|11664.2|11663.2|143
1655908280000|2022-06-22 14:31:20|11665.3|11664.3|11670.5|11669.5|11670.7|11669.7|11665.1|11664.1|289
1655908290000|2022-06-22 14:31:30|11670.8|11669.8|11676.1|11675.1|11676.7|11675.7|11670.5|11669.5|396
1655908300000|2022-06-22 14:31:40|11676.2|11675.2|11675.8|11674.8|11677.6|11676.6|11671.8|11670.8|292
1655908310000|2022-06-22 14:31:50|11675.7|11674.7|11677.5|11676.5|11678.3|11677.3|11675.1|11674.1|239
1655908320000|2022-06-22 14:32:00|11677.8|11676.8|11681.6|11680.6|11682|11681|11676.2|11675.2|356
1655908330000|2022-06-22 14:32:10|11681.8|11680.8|11686.1|11685.1|11686.8|11685.8|11678.3|11677.3|945
1655908340000|2022-06-22 14:32:20|11686.2|11685.2|11675.1|11674.1|11688.6|11687.6|11674.6|11673.6|863
1655908350000|2022-06-22 14:32:30|11674.8|11673.8|11679.3|11678.3|11681.3|11680.3|11673.2|11672.2|424
1655908360000|2022-06-22 14:32:40|11679.2|11678.2|11686.1|11685.1|11686.3|11685.3|11677.8|11676.8|298
1655908370000|2022-06-22 14:32:50|11686|11685|11682.8|11681.8|11687.3|11686.3|11679.6|11678.6|423
1655908380000|2022-06-22 14:33:00|11683|11682|11675.8|11674.8|11684.1|11683.1|11675.1|11674.1|282
1655908390000|2022-06-22 14:33:10|11676.6|11675.6|11680.1|11679.1|11681|11680|11674.5|11673.5|220
1655908400000|2022-06-22 14:33:20|11680.5|11679.5|11682.3|11681.3|11685.5|11684.5|11680|11679|176
1655908410000|2022-06-22 14:33:30|11682.6|11681.6|11682.2|11681.2|11683.1|11682.1|11680.6|11679.6|103
1655908420000|2022-06-22 14:33:40|11682.3|11681.3|11681.3|11680.3|11683.6|11682.6|11679.1|11678.1|107
1655908430000|2022-06-22 14:33:50|11681.5|11680.5|11678.6|11677.6|11682|11681|11677.2|11676.2|205
1655908440000|2022-06-22 14:34:00|11678.7|11677.7|11680|11679|11681.7|11680.7|11678|11677|180
1655908450000|2022-06-22 14:34:10|11679.8|11678.8|11681|11680|11683.2|11682.2|11679.2|11678.2|169
1655908460000|2022-06-22 14:34:20|11681.1|11680.1|11678.6|11677.6|11682.6|11681.6|11678.2|11677.2|110
1655908470000|2022-06-22 14:34:30|11678.5|11677.5|11681.1|11680.1|11682.3|11681.3|11677.5|11676.5|107
1655908480000|2022-06-22 14:34:40|11681.2|11680.2|11676.1|11675.1|11681.5|11680.5|11675.7|11674.7|106
1655908490000|2022-06-22 14:34:50|11676|11675|11675.1|11674.1|11677.2|11676.2|11674.8|11673.8|162
1655908500000|2022-06-22 14:35:00|11675.2|11674.2|11676.7|11675.7|11677|11676|11673.7|11672.7|215
1655908510000|2022-06-22 14:35:10|11676.8|11675.8|11676.3|11675.3|11678.1|11677.1|11675.1|11674.1|117
1655908520000|2022-06-22 14:35:20|11676.2|11675.2|11677|11676|11677.7|11676.7|11673.3|11672.3|225
1655908530000|2022-06-22 14:35:30|11676.6|11675.6|11669.7|11668.7|11676.6|11675.6|11669.6|11668.6|283
1655908540000|2022-06-22 14:35:40|11669.6|11668.6|11672.6|11671.6|11673.6|11672.6|11666.2|11665.2|361
1655908550000|2022-06-22 14:35:50|11672.5|11671.5|11675|11674|11675.6|11674.6|11672|11671|170
1655908560000|2022-06-22 14:36:00|11675.1|11674.1|11677.2|11676.2|11677.5|11676.5|11673.3|11672.3|184
1655908570000|2022-06-22 14:36:10|11677.3|11676.3|11680.3|11679.3|11680.3|11679.3|11677.1|11676.1|164
1655908580000|2022-06-22 14:36:20|11680.6|11679.6|11678.1|11677.1|11683|11682|11677.8|11676.8|288
1655908590000|2022-06-22 14:36:30|11678|11677|11680.2|11679.2|11683.2|11682.2|11677.5|11676.5|171
1655908600000|2022-06-22 14:36:40|11679.6|11678.6|11683.6|11682.6|11684|11683|11679.6|11678.6|166
1655908610000|2022-06-22 14:36:50|11683.8|11682.8|11687|11686|11687.1|11686.1|11682.7|11681.7|272
1655908620000|2022-06-22 14:37:00|11686.8|11685.8|11697.2|11696.2|11697.3|11696.3|11686.3|11685.3|794
1655908630000|2022-06-22 14:37:10|11697.1|11696.1|11697.2|11696.2|11697.8|11696.8|11693.2|11692.2|412
1655908640000|2022-06-22 14:37:20|11697.3|11696.3|11694.3|11693.3|11698.7|11697.7|11694.2|11693.2|328
1655908650000|2022-06-22 14:37:30|11694.7|11693.7|11705.3|11704.3|11705.6|11704.6|11694.5|11693.5|571
1655908660000|2022-06-22 14:37:40|11705.6|11704.6|11701.3|11700.3|11706.1|11705.1|11698.1|11697.1|368
1655908670000|2022-06-22 14:37:50|11701.5|11700.5|11704.8|11703.8|11704.8|11703.8|11700.3|11699.3|249
1655908680000|2022-06-22 14:38:00|11704.5|11703.5|11705.5|11704.5|11706.8|11705.8|11702.6|11701.6|228
1655908690000|2022-06-22 14:38:10|11705.6|11704.6|11704.7|11703.7|11705.6|11704.6|11701.5|11700.5|269
1655908700000|2022-06-22 14:38:20|11704.8|11703.8|11706.2|11705.2|11706.2|11705.2|11702.6|11701.6|94
1655908710000|2022-06-22 14:38:30|11706.1|11705.1|11709.7|11708.7|11710|11709|11705.3|11704.3|297
1655908720000|2022-06-22 14:38:40|11709.3|11708.3|11706.8|11705.8|11710.5|11709.5|11705.7|11704.7|261
1655908730000|2022-06-22 14:38:50|11706.7|11705.7|11708.7|11707.7|11710.2|11709.2|11706.7|11705.7|197
1655908740000|2022-06-22 14:39:00|11709.3|11708.3|11704.8|11703.8|11709.7|11708.7|11703.1|11702.1|268
1655908750000|2022-06-22 14:39:10|11705|11704|11704.8|11703.8|11707.2|11706.2|11704.5|11703.5|217
1655908760000|2022-06-22 14:39:20|11704.6|11703.6|11701.7|11700.7|11704.8|11703.8|11699.8|11698.8|314
1655908770000|2022-06-22 14:39:30|11701.5|11700.5|11700|11699|11703.2|11702.2|11699.7|11698.7|214
1655908780000|2022-06-22 14:39:40|11699.6|11698.6|11700.6|11699.6|11701.1|11700.1|11698|11697|345
1655908790000|2022-06-22 14:39:50|11700.5|11699.5|11705.3|11704.3|11705.6|11704.6|11698.2|11697.2|340
1655908800000|2022-06-22 14:40:00|11705.2|11704.2|11705.7|11704.7|11707.1|11706.1|11704.1|11703.1|424
1655908810000|2022-06-22 14:40:10|11705.3|11704.3|11701.8|11700.8|11705.5|11704.5|11700|11699|425
1655908820000|2022-06-22 14:40:20|11702.2|11701.2|11696.7|11695.7|11705.6|11704.6|11696.6|11695.6|397
1655908830000|2022-06-22 14:40:30|11696.6|11695.6|11691|11690|11697.3|11696.3|11690.8|11689.8|438
1655908840000|2022-06-22 14:40:40|11691.2|11690.2|11691.6|11690.6|11692.8|11691.8|11690.3|11689.3|302
1655908850000|2022-06-22 14:40:50|11691.5|11690.5|11696.2|11695.2|11696.6|11695.6|11690.7|11689.7|184
1655908860000|2022-06-22 14:41:00|11695.8|11694.8|11697.5|11696.5|11699.3|11698.3|11695.8|11694.8|227
1655908870000|2022-06-22 14:41:10|11697.3|11696.3|11689.6|11688.6|11700.3|11699.3|11689.6|11688.6|395
1655908880000|2022-06-22 14:41:20|11689.8|11688.8|11689.2|11688.2|11692|11691|11687.8|11686.8|302
1655908890000|2022-06-22 14:41:30|11689.3|11688.3|11687.6|11686.6|11689.5|11688.5|11686.8|11685.8|234
1655908900000|2022-06-22 14:41:40|11687.8|11686.8|11689.1|11688.1|11691.6|11690.6|11687.1|11686.1|258
1655908910000|2022-06-22 14:41:50|11688.8|11687.8|11690.1|11689.1|11690.1|11689.1|11687.5|11686.5|174
1655908920000|2022-06-22 14:42:00|11690|11689|11691.1|11690.1|11693.1|11692.1|11690|11689|175
1655908930000|2022-06-22 14:42:10|11691|11690|11689|11688|11691.3|11690.3|11687.1|11686.1|169
1655908940000|2022-06-22 14:42:20|11688.6|11687.6|11687.8|11686.8|11689.6|11688.6|11687|11686|247
1655908950000|2022-06-22 14:42:30|11687.7|11686.7|11685.5|11684.5|11688.1|11687.1|11684.1|11683.1|290
1655908960000|2022-06-22 14:42:40|11685.1|11684.1|11683.8|11682.8|11685.6|11684.6|11681.1|11680.1|541
1655908970000|2022-06-22 14:42:50|11682.1|11681.1|11680.1|11679.1|11683.5|11682.5|11680|11679|470
1655908980000|2022-06-22 14:43:00|11680|11679|11681.3|11680.3|11683|11682|11678.1|11677.1|296
1655908990000|2022-06-22 14:43:10|11681.2|11680.2|11688.8|11687.8|11689.8|11688.8|11681|11680|430
1655909000000|2022-06-22 14:43:20|11688.7|11687.7|11687|11686|11691.3|11690.3|11687|11686|231
1655909010000|2022-06-22 14:43:30|11687.2|11686.2|11687.8|11686.8|11689.8|11688.8|11686.5|11685.5|120
1655909020000|2022-06-22 14:43:40|11687.7|11686.7|11687.8|11686.8|11688.6|11687.6|11682.3|11681.3|189
1655909030000|2022-06-22 14:43:50|11687.7|11686.7|11681.1|11680.1|11688|11687|11680.6|11679.6|137
1655909040000|2022-06-22 14:44:00|11680.6|11679.6|11675.2|11674.2|11682.2|11681.2|11675.2|11674.2|286
1655909050000|2022-06-22 14:44:10|11675.1|11674.1|11680.2|11679.2|11681|11680|11674.5|11673.5|214
1655909060000|2022-06-22 14:44:20|11680.1|11679.1|11679.5|11678.5|11680.7|11679.7|11677.5|11676.5|204
1655909070000|2022-06-22 14:44:30|11680.2|11679.2|11683.7|11682.7|11683.8|11682.8|11678.7|11677.7|131
1655909080000|2022-06-22 14:44:40|11683.5|11682.5|11686.8|11685.8|11687.3|11686.3|11683.1|11682.1|129
1655909090000|2022-06-22 14:44:50|11687|11686|11684.8|11683.8|11688|11687|11684.8|11683.8|118
1655909100000|2022-06-22 14:45:00|11684.5|11683.5|11686.2|11685.2|11687.1|11686.1|11683.3|11682.3|147
1655909110000|2022-06-22 14:45:10|11686.1|11685.1|11687.7|11686.7|11688.1|11687.1|11683.5|11682.5|97
1655909120000|2022-06-22 14:45:20|11687.5|11686.5|11683.5|11682.5|11688|11687|11683.5|11682.5|113
1655909130000|2022-06-22 14:45:30|11683.2|11682.2|11685.1|11684.1|11686.6|11685.6|11683.1|11682.1|196
1655909140000|2022-06-22 14:45:40|11684.8|11683.8|11675.6|11674.6|11684.8|11683.8|11674.7|11673.7|273
1655909150000|2022-06-22 14:45:50|11676.1|11675.1|11672.2|11671.2|11677.2|11676.2|11671.6|11670.6|337
1655909160000|2022-06-22 14:46:00|11672.3|11671.3|11665.3|11664.3|11672.6|11671.6|11664.3|11663.3|484
1655909170000|2022-06-22 14:46:10|11665.6|11664.6|11658|11657|11668.6|11667.6|11657.3|11656.3|666
1655909180000|2022-06-22 14:46:20|11657.7|11656.7|11656.6|11655.6|11660|11659|11654.1|11653.1|699
1655909190000|2022-06-22 14:46:30|11656.7|11655.7|11660.3|11659.3|11661.1|11660.1|11655.1|11654.1|291
1655909200000|2022-06-22 14:46:40|11660.2|11659.2|11657.6|11656.6|11661.8|11660.8|11656.8|11655.8|196
1655909210000|2022-06-22 14:46:50|11657.7|11656.7|11655.7|11654.7|11657.7|11656.7|11654.2|11653.2|314
1655909220000|2022-06-22 14:47:00|11656|11655|11657.8|11656.8|11662.3|11661.3|11653.8|11652.8|345
1655909230000|2022-06-22 14:47:10|11657.3|11656.3|11655.6|11654.6|11662.3|11661.3|11655.1|11654.1|482
1655909240000|2022-06-22 14:47:20|11656.1|11655.1|11657.3|11656.3|11658.2|11657.2|11653|11652|373
1655909250000|2022-06-22 14:47:30|11657.1|11656.1|11654|11653|11659.5|11658.5|11653.3|11652.3|216
1655909260000|2022-06-22 14:47:40|11654.1|11653.1|11656|11655|11657|11656|11652.1|11651.1|359
1655909270000|2022-06-22 14:47:50|11656.3|11655.3|11652.2|11651.2|11657.3|11656.3|11651.8|11650.8|210
1655909280000|2022-06-22 14:48:00|11652.5|11651.5|11653.2|11652.2|11654|11653|11650.8|11649.8|242
1655909290000|2022-06-22 14:48:10|11653.3|11652.3|11654.3|11653.3|11655.6|11654.6|11652|11651|267
1655909300000|2022-06-22 14:48:20|11654.2|11653.2|11655.2|11654.2|11657.1|11656.1|11653.5|11652.5|137
1655909310000|2022-06-22 14:48:30|11655.1|11654.1|11653.7|11652.7|11655.5|11654.5|11653.1|11652.1|159
1655909320000|2022-06-22 14:48:40|11653.8|11652.8|11652.2|11651.2|11655.3|11654.3|11651.8|11650.8|175
1655909330000|2022-06-22 14:48:50|11652.3|11651.3|11639.8|11638.8|11655.1|11654.1|11639.1|11638.1|787
1655909340000|2022-06-22 14:49:00|11639.1|11638.1|11641.8|11640.8|11642.2|11641.2|11633.1|11632.1|836
1655909350000|2022-06-22 14:49:10|11642.1|11641.1|11645.5|11644.5|11646.5|11645.5|11641.3|11640.3|461
1655909360000|2022-06-22 14:49:20|11645.3|11644.3|11645.6|11644.6|11647.6|11646.6|11642.8|11641.8|332
1655909370000|2022-06-22 14:49:30|11645.3|11644.3|11650.3|11649.3|11652.3|11651.3|11644.5|11643.5|342
1655909380000|2022-06-22 14:49:40|11650.6|11649.6|11650.6|11649.6|11654|11653|11647.5|11646.5|297
1655909390000|2022-06-22 14:49:50|11650.5|11649.5|11650.8|11649.8|11653.8|11652.8|11650.5|11649.5|163
1655909400000|2022-06-22 14:50:00|11650.6|11649.6|11651.8|11650.8|11653.8|11652.8|11648.5|11647.5|173
1655909410000|2022-06-22 14:50:10|11652.2|11651.2|11654.8|11653.8|11655.3|11654.3|11652.2|11651.2|165
1655909420000|2022-06-22 14:50:20|11654.5|11653.5|11658.1|11657.1|11660.7|11659.7|11654.5|11653.5|335
1655909430000|2022-06-22 14:50:30|11658|11657|11655.1|11654.1|11658.8|11657.8|11654.6|11653.6|173
1655909440000|2022-06-22 14:50:40|11655.2|11654.2|11658.2|11657.2|11658.6|11657.6|11654.3|11653.3|168
1655909450000|2022-06-22 14:50:50|11658.1|11657.1|11657.2|11656.2|11659.1|11658.1|11656.3|11655.3|74
1655909460000|2022-06-22 14:51:00|11657.1|11656.1|11652.5|11651.5|11657.1|11656.1|11650.5|11649.5|204
1655909470000|2022-06-22 14:51:10|11652|11651|11649.5|11648.5|11654.3|11653.3|11648.6|11647.6|278
1655909480000|2022-06-22 14:51:20|11649.2|11648.2|11646|11645|11651.1|11650.1|11645.5|11644.5|271
1655909490000|2022-06-22 14:51:30|11645.8|11644.8|11647.8|11646.8|11648.1|11647.1|11642.3|11641.3|387
1655909500000|2022-06-22 14:51:40|11648|11647|11647.1|11646.1|11650.7|11649.7|11646.5|11645.5|130
1655909510000|2022-06-22 14:51:50|11647|11646|11648.8|11647.8|11649.2|11648.2|11645.7|11644.7|164
1655909520000|2022-06-22 14:52:00|11649.1|11648.1|11646.6|11645.6|11649.3|11648.3|11646.1|11645.1|111
1655909530000|2022-06-22 14:52:10|11646.1|11645.1|11644.1|11643.1|11647.5|11646.5|11643.8|11642.8|202
1655909540000|2022-06-22 14:52:20|11643.3|11642.3|11645.2|11644.2|11646.6|11645.6|11642.8|11641.8|178
1655909550000|2022-06-22 14:52:30|11645.3|11644.3|11646.6|11645.6|11647.5|11646.5|11645.2|11644.2|103
1655909560000|2022-06-22 14:52:40|11646.7|11645.7|11648.8|11647.8|11651.3|11650.3|11646.6|11645.6|174
1655909570000|2022-06-22 14:52:50|11649.3|11648.3|11655.5|11654.5|11656.1|11655.1|11649.1|11648.1|211
1655909580000|2022-06-22 14:53:00|11655.6|11654.6|11654.3|11653.3|11658.1|11657.1|11650.5|11649.5|317
1655909590000|2022-06-22 14:53:10|11654.2|11653.2|11655.1|11654.1|11656.2|11655.2|11653.6|11652.6|107
1655909600000|2022-06-22 14:53:20|11654.6|11653.6|11659.5|11658.5|11660.2|11659.2|11654.5|11653.5|341
1655909610000|2022-06-22 14:53:30|11659.6|11658.6|11657|11656|11661.2|11660.2|11655.7|11654.7|170
1655909620000|2022-06-22 14:53:40|11657.1|11656.1|11661.1|11660.1|11661.5|11660.5|11656.1|11655.1|144
1655909630000|2022-06-22 14:53:50|11661|11660|11661.6|11660.6|11663.2|11662.2|11659.8|11658.8|132
1655909640000|2022-06-22 14:54:00|11661.5|11660.5|11663.3|11662.3|11665|11664|11660.5|11659.5|240
1655909650000|2022-06-22 14:54:10|11663.5|11662.5|11664.5|11663.5|11666.8|11665.8|11663.5|11662.5|218
1655909660000|2022-06-22 14:54:20|11664.2|11663.2|11659.1|11658.1|11664.6|11663.6|11659.1|11658.1|209
1655909670000|2022-06-22 14:54:30|11659.3|11658.3|11657.5|11656.5|11661.6|11660.6|11657.5|11656.5|148
1655909680000|2022-06-22 14:54:40|11656.5|11655.5|11656.3|11655.3|11657.5|11656.5|11653.1|11652.1|238
1655909690000|2022-06-22 14:54:50|11656.5|11655.5|11653.5|11652.5|11657.3|11656.3|11653.5|11652.5|210
1655909700000|2022-06-22 14:55:00|11653.6|11652.6|11650.2|11649.2|11654.8|11653.8|11648.8|11647.8|210
1655909710000|2022-06-22 14:55:10|11650.3|11649.3|11653.1|11652.1|11653.2|11652.2|11648.8|11647.8|171
1655909720000|2022-06-22 14:55:20|11653|11652|11654.6|11653.6|11655.8|11654.8|11652.6|11651.6|132
1655909730000|2022-06-22 14:55:30|11654.7|11653.7|11655|11654|11655.6|11654.6|11652.1|11651.1|102
1655909740000|2022-06-22 14:55:40|11654.8|11653.8|11653.3|11652.3|11655.2|11654.2|11648.5|11647.5|118
1655909750000|2022-06-22 14:55:50|11653.2|11652.2|11655.8|11654.8|11655.8|11654.8|11652.7|11651.7|75
1655909760000|2022-06-22 14:56:00|11655.5|11654.5|11655.3|11654.3|11658.2|11657.2|11654.6|11653.6|208
1655909770000|2022-06-22 14:56:10|11656.7|11655.7|11658.6|11657.6|11660|11659|11656.3|11655.3|165
1655909780000|2022-06-22 14:56:20|11658.7|11657.7|11662.3|11661.3|11663.3|11662.3|11658.7|11657.7|154
1655909790000|2022-06-22 14:56:30|11662.2|11661.2|11665.6|11664.6|11667.3|11666.3|11661.3|11660.3|221
1655909800000|2022-06-22 14:56:40|11666.1|11665.1|11662.1|11661.1|11668.2|11667.2|11662|11661|220
1655909810000|2022-06-22 14:56:50|11662.2|11661.2|11656.3|11655.3|11662.7|11661.7|11655.3|11654.3|221
1655909820000|2022-06-22 14:57:00|11656.2|11655.2|11658|11657|11658|11657|11651.3|11650.3|264
1655909830000|2022-06-22 14:57:10|11658.1|11657.1|11659.7|11658.7|11660.2|11659.2|11655.2|11654.2|157
1655909840000|2022-06-22 14:57:20|11659.5|11658.5|11658.7|11657.7|11660.6|11659.6|11657.7|11656.7|93
1655909850000|2022-06-22 14:57:30|11658.8|11657.8|11659.1|11658.1|11661.1|11660.1|11656.1|11655.1|93
1655909860000|2022-06-22 14:57:40|11658.1|11657.1|11660|11659|11661|11660|11657.8|11656.8|52
1655909870000|2022-06-22 14:57:50|11659.8|11658.8|11657.1|11656.1|11660.7|11659.7|11656.6|11655.6|76
1655909880000|2022-06-22 14:58:00|11656.7|11655.7|11659|11658|11660.2|11659.2|11655.8|11654.8|84
1655909890000|2022-06-22 14:58:10|11658.7|11657.7|11663.1|11662.1|11663.1|11662.1|11658.7|11657.7|111
1655909900000|2022-06-22 14:58:20|11663.2|11662.2|11660.7|11659.7|11663.5|11662.5|11659.1|11658.1|140
1655909910000|2022-06-22 14:58:30|11660.8|11659.8|11661.6|11660.6|11662.1|11661.1|11659.7|11658.7|96
1655909920000|2022-06-22 14:58:40|11661.5|11660.5|11663.1|11662.1|11664.2|11663.2|11661.2|11660.2|90
1655909930000|2022-06-22 14:58:50|11663.2|11662.2|11666|11665|11667|11666|11662.7|11661.7|152
1655909940000|2022-06-22 14:59:00|11665.8|11664.8|11665.8|11664.8|11666.3|11665.3|11664.1|11663.1|112
1655909950000|2022-06-22 14:59:10|11665.7|11664.7|11661.2|11660.2|11666|11665|11660.8|11659.8|115
1655909960000|2022-06-22 14:59:20|11661.7|11660.7|11658.1|11657.1|11665.3|11664.3|11657.8|11656.8|185
1655909970000|2022-06-22 14:59:30|11658|11657|11662.3|11661.3|11665.2|11664.2|11658|11657|117
1655909980000|2022-06-22 14:59:40|11662.5|11661.5|11665.2|11664.2|11665.2|11664.2|11662.2|11661.2|62
1655909990000|2022-06-22 14:59:50|11665.1|11664.1|11662|11661|11665.2|11664.2|11661.5|11660.5|62
1655910000000|2022-06-22 15:00:00|11662.1|11661.1|11660.8|11659.8|11665.7|11664.7|11659.2|11658.2|234
1655910010000|2022-06-22 15:00:10|11661.1|11660.1|11657.1|11656.1|11662.2|11661.2|11657.1|11656.1|136
1655910020000|2022-06-22 15:00:20|11657.2|11656.2|11655|11654|11657.8|11656.8|11655|11654|182
1655910030000|2022-06-22 15:00:30|11655.1|11654.1|11655.3|11654.3|11656.8|11655.8|11654.3|11653.3|106
1655910040000|2022-06-22 15:00:40|11655.6|11654.6|11651.8|11650.8|11656.3|11655.3|11651.8|11650.8|97
1655910050000|2022-06-22 15:00:50|11651.6|11650.6|11653|11652|11653|11652|11645.1|11644.1|317
1655910060000|2022-06-22 15:01:00|11652.3|11651.3|11647.1|11646.1|11654.8|11653.8|11646.8|11645.8|156
1655910070000|2022-06-22 15:01:10|11646.7|11645.7|11643|11642|11647|11646|11642.6|11641.6|222
1655910080000|2022-06-22 15:01:20|11642.8|11641.8|11628.5|11627.5|11642.8|11641.8|11625.8|11624.8|916
1655910090000|2022-06-22 15:01:30|11628.7|11627.7|11622.1|11621.1|11628.7|11627.7|11620.7|11619.7|458
1655910100000|2022-06-22 15:01:40|11622.2|11621.2|11619.6|11618.6|11624|11623|11618.1|11617.1|368
1655910110000|2022-06-22 15:01:50|11619.7|11618.7|11621.8|11620.8|11628.3|11627.3|11619.6|11618.6|407
1655910120000|2022-06-22 15:02:00|11619.8|11618.8|11624|11623|11624.8|11623.8|11617.3|11616.3|401
1655910130000|2022-06-22 15:02:10|11623.7|11622.7|11622.6|11621.6|11623.7|11622.7|11620.5|11619.5|239
1655910140000|2022-06-22 15:02:20|11622.3|11621.3|11618.8|11617.8|11622.3|11621.3|11618.7|11617.7|163
1655910150000|2022-06-22 15:02:30|11618.6|11617.6|11614.6|11613.6|11619.8|11618.8|11614.3|11613.3|504
1655910160000|2022-06-22 15:02:40|11615|11614|11612.3|11611.3|11616.6|11615.6|11611.7|11610.7|352
1655910170000|2022-06-22 15:02:50|11612.1|11611.1|11616|11615|11616.3|11615.3|11610.1|11609.1|405
1655910180000|2022-06-22 15:03:00|11615.8|11614.8|11612.2|11611.2|11615.8|11614.8|11611.2|11610.2|317
1655910190000|2022-06-22 15:03:10|11612.1|11611.1|11615.6|11614.6|11615.8|11614.8|11611.3|11610.3|265
1655910200000|2022-06-22 15:03:20|11615.7|11614.7|11619.6|11618.6|11620.1|11619.1|11613.2|11612.2|458
1655910210000|2022-06-22 15:03:30|11619.7|11618.7|11622.7|11621.7|11627.6|11626.6|11619.6|11618.6|397
1655910220000|2022-06-22 15:03:40|11622.8|11621.8|11630.1|11629.1|11630.1|11629.1|11622.8|11621.8|268
1655910230000|2022-06-22 15:03:50|11630.2|11629.2|11625.1|11624.1|11630.2|11629.2|11621.3|11620.3|403
1655910240000|2022-06-22 15:04:00|11625.2|11624.2|11625|11624|11628|11627|11624|11623|115
1655910250000|2022-06-22 15:04:10|11624.8|11623.8|11630|11629|11631.8|11630.8|11623.8|11622.8|204
1655910260000|2022-06-22 15:04:20|11631|11630|11632|11631|11633.3|11632.3|11631|11630|129
1655910270000|2022-06-22 15:04:30|11631.7|11630.7|11631.6|11630.6|11633.1|11632.1|11628.5|11627.5|110
1655910280000|2022-06-22 15:04:40|11632.2|11631.2|11627.7|11626.7|11632.8|11631.8|11627.6|11626.6|139
1655910290000|2022-06-22 15:04:50|11627.6|11626.6|11629.1|11628.1|11629.8|11628.8|11626.1|11625.1|169
1655910300000|2022-06-22 15:05:00|11627.7|11626.7|11627.7|11626.7|11633|11632|11627.3|11626.3|180
1655910310000|2022-06-22 15:05:10|11627.6|11626.6|11628.6|11627.6|11629.8|11628.8|11626.5|11625.5|159
1655910320000|2022-06-22 15:05:20|11628.7|11627.7|11627.8|11626.8|11630.8|11629.8|11627.7|11626.7|151
1655910330000|2022-06-22 15:05:30|11628.1|11627.1|11620.8|11619.8|11628.1|11627.1|11620.6|11619.6|248
1655910340000|2022-06-22 15:05:40|11621|11620|11623.2|11622.2|11623.5|11622.5|11616.5|11615.5|325
1655910350000|2022-06-22 15:05:50|11623.5|11622.5|11620.8|11619.8|11624.7|11623.7|11620.2|11619.2|196
1655910360000|2022-06-22 15:06:00|11621.2|11620.2|11625.3|11624.3|11627.3|11626.3|11621.2|11620.2|185
1655910370000|2022-06-22 15:06:10|11625.6|11624.6|11626.5|11625.5|11628.3|11627.3|11624.7|11623.7|121
1655910380000|2022-06-22 15:06:20|11626.3|11625.3|11627.5|11626.5|11628.6|11627.6|11623.2|11622.2|135
1655910390000|2022-06-22 15:06:30|11627.6|11626.6|11623.5|11622.5|11628.3|11627.3|11623.5|11622.5|115
1655910400000|2022-06-22 15:06:40|11623.3|11622.3|11631.2|11630.2|11632.6|11631.6|11623.2|11622.2|705
1655910410000|2022-06-22 15:06:50|11631.5|11630.5|11633.8|11632.8|11635.3|11634.3|11630.5|11629.5|212
1655910420000|2022-06-22 15:07:00|11634|11633|11629|11628|11635.3|11634.3|11628.8|11627.8|278
1655910430000|2022-06-22 15:07:10|11629.1|11628.1|11634.6|11633.6|11634.6|11633.6|11627.3|11626.3|253
1655910440000|2022-06-22 15:07:20|11633.2|11632.2|11633|11632|11638.7|11637.7|11633|11632|274
1655910450000|2022-06-22 15:07:30|11633.1|11632.1|11633|11632|11636.5|11635.5|11632.6|11631.6|144
1655910460000|2022-06-22 15:07:40|11633.3|11632.3|11636.1|11635.1|11636.8|11635.8|11632.8|11631.8|81
1655910470000|2022-06-22 15:07:50|11636|11635|11634.8|11633.8|11638.2|11637.2|11634.3|11633.3|103
1655910480000|2022-06-22 15:08:00|11635.2|11634.2|11634|11633|11635.3|11634.3|11631.6|11630.6|116
1655910490000|2022-06-22 15:08:10|11633.7|11632.7|11632.2|11631.2|11637.3|11636.3|11631.7|11630.7|244
1655910500000|2022-06-22 15:08:20|11632.1|11631.1|11628.5|11627.5|11633.8|11632.8|11628.5|11627.5|185
1655910510000|2022-06-22 15:08:30|11628.3|11627.3|11629.3|11628.3|11629.3|11628.3|11627.1|11626.1|194
1655910520000|2022-06-22 15:08:40|11629.1|11628.1|11627.6|11626.6|11630|11629|11627.3|11626.3|149
1655910530000|2022-06-22 15:08:50|11627.8|11626.8|11626.2|11625.2|11628.8|11627.8|11626.1|11625.1|134
1655910540000|2022-06-22 15:09:00|11626.1|11625.1|11628|11627|11630|11629|11625.3|11624.3|210
1655910550000|2022-06-22 15:09:10|11628.1|11627.1|11626.7|11625.7|11631.1|11630.1|11626.3|11625.3|129
1655910560000|2022-06-22 15:09:20|11626.6|11625.6|11628.7|11627.7|11628.8|11627.8|11625.6|11624.6|112
1655910570000|2022-06-22 15:09:30|11628.8|11627.8|11630.3|11629.3|11631.7|11630.7|11628.7|11627.7|116
1655910580000|2022-06-22 15:09:40|11630.5|11629.5|11636.6|11635.6|11636.6|11635.6|11630.5|11629.5|225
1655910590000|2022-06-22 15:09:50|11636.5|11635.5|11637|11636|11637.6|11636.6|11632.7|11631.7|259
1655910600000|2022-06-22 15:10:00|11637.1|11636.1|11634.2|11633.2|11637.1|11636.1|11631|11630|176
1655910610000|2022-06-22 15:10:10|11634.3|11633.3|11635.8|11634.8|11637.1|11636.1|11633.2|11632.2|130
1655910620000|2022-06-22 15:10:20|11635.6|11634.6|11638.1|11637.1|11638.1|11637.1|11634.6|11633.6|158
1655910630000|2022-06-22 15:10:30|11638|11637|11639.5|11638.5|11640.3|11639.3|11635.8|11634.8|221
1655910640000|2022-06-22 15:10:40|11639.7|11638.7|11636.3|11635.3|11639.7|11638.7|11636|11635|186
1655910650000|2022-06-22 15:10:50|11636.2|11635.2|11633.2|11632.2|11637.3|11636.3|11631.7|11630.7|173
1655910660000|2022-06-22 15:11:00|11633.3|11632.3|11634.7|11633.7|11635.7|11634.7|11632.1|11631.1|167
1655910670000|2022-06-22 15:11:10|11634.6|11633.6|11634.2|11633.2|11635|11634|11631.3|11630.3|158
1655910680000|2022-06-22 15:11:20|11634.6|11633.6|11632.6|11631.6|11636.3|11635.3|11631.2|11630.2|128
1655910690000|2022-06-22 15:11:30|11632.7|11631.7|11629.1|11628.1|11633.7|11632.7|11628.5|11627.5|133
1655910700000|2022-06-22 15:11:40|11629|11628|11628.8|11627.8|11629.1|11628.1|11626.8|11625.8|117
1655910710000|2022-06-22 15:11:50|11628.7|11627.7|11634.1|11633.1|11634.1|11633.1|11628.5|11627.5|120
1655910720000|2022-06-22 15:12:00|11634.2|11633.2|11629.5|11628.5|11635|11634|11628|11627|100
1655910730000|2022-06-22 15:12:10|11629.3|11628.3|11631.6|11630.6|11632.3|11631.3|11628.5|11627.5|147
1655910740000|2022-06-22 15:12:20|11631.5|11630.5|11631.5|11630.5|11631.8|11630.8|11628|11627|91
1655910750000|2022-06-22 15:12:30|11631.6|11630.6|11632.5|11631.5|11632.8|11631.8|11629.3|11628.3|86
1655910760000|2022-06-22 15:12:40|11632.2|11631.2|11631.5|11630.5|11633.5|11632.5|11630.7|11629.7|79
1655910770000|2022-06-22 15:12:50|11631.6|11630.6|11627.7|11626.7|11632.3|11631.3|11627.6|11626.6|122
1655910780000|2022-06-22 15:13:00|11627.3|11626.3|11627.2|11626.2|11627.8|11626.8|11623.5|11622.5|264
1655910790000|2022-06-22 15:13:10|11627|11626|11622.8|11621.8|11627|11626|11622.3|11621.3|161
1655910800000|2022-06-22 15:13:20|11623|11622|11623.6|11622.6|11623.8|11622.8|11622.3|11621.3|146
1655910810000|2022-06-22 15:13:30|11624.1|11623.1|11621.3|11620.3|11624.6|11623.6|11620.7|11619.7|210
1655910820000|2022-06-22 15:13:40|11621.2|11620.2|11628.1|11627.1|11628.3|11627.3|11620.1|11619.1|217
1655910830000|2022-06-22 15:13:50|11628.3|11627.3|11631.5|11630.5|11637.7|11636.7|11628.2|11627.2|374
1655910840000|2022-06-22 15:14:00|11631.6|11630.6|11633.1|11632.1|11637.6|11636.6|11631.5|11630.5|170
1655910850000|2022-06-22 15:14:10|11632.8|11631.8|11631|11630|11633.7|11632.7|11627.6|11626.6|193
1655910860000|2022-06-22 15:14:20|11631.7|11630.7|11633|11632|11634.5|11633.5|11629.8|11628.8|94
1655910870000|2022-06-22 15:14:30|11633.3|11632.3|11629.3|11628.3|11634|11633|11628.2|11627.2|74
1655910880000|2022-06-22 15:14:40|11629.8|11628.8|11625.8|11624.8|11630.5|11629.5|11625.7|11624.7|81
1655910890000|2022-06-22 15:14:50|11625.7|11624.7|11622.7|11621.7|11626|11625|11622.2|11621.2|148
1655910900000|2022-06-22 15:15:00|11622.6|11621.6|11623.3|11622.3|11623.3|11622.3|11620.2|11619.2|269
1655910910000|2022-06-22 15:15:10|11623.2|11622.2|11633.6|11632.6|11634.1|11633.1|11622.3|11621.3|257
1655910920000|2022-06-22 15:15:20|11634|11633|11633.7|11632.7|11638.2|11637.2|11633.1|11632.1|196
1655910930000|2022-06-22 15:15:30|11634.1|11633.1|11635.3|11634.3|11637.3|11636.3|11633|11632|151
1655910940000|2022-06-22 15:15:40|11635.5|11634.5|11638.5|11637.5|11640.8|11639.8|11635.2|11634.2|278
1655910950000|2022-06-22 15:15:50|11638.7|11637.7|11647.2|11646.2|11648.5|11647.5|11637.5|11636.5|916
1655910960000|2022-06-22 15:16:00|11647.1|11646.1|11638.3|11637.3|11649.3|11648.3|11638.3|11637.3|361
1655910970000|2022-06-22 15:16:10|11638.1|11637.1|11641.5|11640.5|11642.3|11641.3|11637|11636|415
1655910980000|2022-06-22 15:16:20|11641.3|11640.3|11635.8|11634.8|11642.2|11641.2|11635.8|11634.8|407
1655910990000|2022-06-22 15:16:30|11635.6|11634.6|11638.3|11637.3|11640.6|11639.6|11635.1|11634.1|154
1655911000000|2022-06-22 15:16:40|11638.5|11637.5|11635.7|11634.7|11638.5|11637.5|11635.1|11634.1|136
1655911010000|2022-06-22 15:16:50|11635.5|11634.5|11636.2|11635.2|11636.3|11635.3|11635|11634|92
1655911020000|2022-06-22 15:17:00|11635.7|11634.7|11638.6|11637.6|11639.2|11638.2|11634.7|11633.7|172
1655911030000|2022-06-22 15:17:10|11638.2|11637.2|11639.8|11638.8|11640|11639|11635.5|11634.5|103
1655911040000|2022-06-22 15:17:20|11640|11639|11642.1|11641.1|11644.6|11643.6|11640|11639|151
1655911050000|2022-06-22 15:17:30|11642.2|11641.2|11643.3|11642.3|11645.2|11644.2|11641|11640|208
1655911060000|2022-06-22 15:17:40|11643.5|11642.5|11645.1|11644.1|11647.7|11646.7|11643.3|11642.3|152
1655911070000|2022-06-22 15:17:50|11645.3|11644.3|11650.2|11649.2|11650.3|11649.3|11645|11644|266
1655911080000|2022-06-22 15:18:00|11649.7|11648.7|11645.6|11644.6|11650.5|11649.5|11645.3|11644.3|198
1655911090000|2022-06-22 15:18:10|11645.5|11644.5|11650.5|11649.5|11651.1|11650.1|11645.5|11644.5|115
1655911100000|2022-06-22 15:18:20|11650.6|11649.6|11642.3|11641.3|11650.7|11649.7|11641.8|11640.8|176
1655911110000|2022-06-22 15:18:30|11642.1|11641.1|11637.3|11636.3|11642.7|11641.7|11637.2|11636.2|196
1655911120000|2022-06-22 15:18:40|11637.2|11636.2|11638.5|11637.5|11639|11638|11634.3|11633.3|318
1655911130000|2022-06-22 15:18:50|11638.6|11637.6|11645|11644|11645|11644|11638|11637|160
1655911140000|2022-06-22 15:19:00|11645.1|11644.1|11648.3|11647.3|11648.5|11647.5|11642.7|11641.7|192
1655911150000|2022-06-22 15:19:10|11649.1|11648.1|11646.8|11645.8|11649.6|11648.6|11645.5|11644.5|130
1655911160000|2022-06-22 15:19:20|11647.7|11646.7|11653.1|11652.1|11653.2|11652.2|11647.5|11646.5|255
1655911170000|2022-06-22 15:19:30|11653.5|11652.5|11655.1|11654.1|11658|11657|11651|11650|602
1655911180000|2022-06-22 15:19:40|11655|11654|11654.5|11653.5|11655.8|11654.8|11652.1|11651.1|185
1655911190000|2022-06-22 15:19:50|11654.6|11653.6|11653.1|11652.1|11655.1|11654.1|11651.3|11650.3|140
1655911200000|2022-06-22 15:20:00|11653.2|11652.2|11652.6|11651.6|11655.1|11654.1|11651.1|11650.1|162
1655911210000|2022-06-22 15:20:10|11652.5|11651.5|11653.8|11652.8|11654.3|11653.3|11650.3|11649.3|111
1655911220000|2022-06-22 15:20:20|11653.7|11652.7|11651.6|11650.6|11654.2|11653.2|11651.3|11650.3|61
1655911230000|2022-06-22 15:20:30|11651.5|11650.5|11652.6|11651.6|11653|11652|11651|11650|61
1655911240000|2022-06-22 15:20:40|11652.5|11651.5|11651.5|11650.5|11652.8|11651.8|11651|11650|128
1655911250000|2022-06-22 15:20:50|11651.3|11650.3|11643.7|11642.7|11651.5|11650.5|11643.6|11642.6|217
1655911260000|2022-06-22 15:21:00|11643.8|11642.8|11635|11634|11643.8|11642.8|11634.6|11633.6|451
1655911270000|2022-06-22 15:21:10|11635.1|11634.1|11638.3|11637.3|11639|11638|11633.5|11632.5|266
1655911280000|2022-06-22 15:21:20|11638|11637|11636.5|11635.5|11643.5|11642.5|11634.3|11633.3|274
1655911290000|2022-06-22 15:21:30|11636.3|11635.3|11640.1|11639.1|11640.1|11639.1|11636|11635|171
1655911300000|2022-06-22 15:21:40|11640.2|11639.2|11640.6|11639.6|11642.6|11641.6|11637.8|11636.8|123
1655911310000|2022-06-22 15:21:50|11640.7|11639.7|11634.5|11633.5|11641.1|11640.1|11634.3|11633.3|103
1655911320000|2022-06-22 15:22:00|11634.3|11633.3|11630.6|11629.6|11634.8|11633.8|11630.5|11629.5|248
1655911330000|2022-06-22 15:22:10|11630.7|11629.7|11639.5|11638.5|11640.1|11639.1|11630.7|11629.7|142
1655911340000|2022-06-22 15:22:20|11639.3|11638.3|11637.2|11636.2|11640|11639|11636.1|11635.1|154
1655911350000|2022-06-22 15:22:30|11637.5|11636.5|11641.2|11640.2|11641.6|11640.6|11636.3|11635.3|82
1655911360000|2022-06-22 15:22:40|11641.5|11640.5|11647|11646|11647.2|11646.2|11641.1|11640.1|209
1655911370000|2022-06-22 15:22:50|11647.3|11646.3|11648.8|11647.8|11648.8|11647.8|11644.3|11643.3|141
1655911380000|2022-06-22 15:23:00|11648.7|11647.7|11650.5|11649.5|11651|11650|11647.2|11646.2|149
1655911390000|2022-06-22 15:23:10|11650.7|11649.7|11647.6|11646.6|11650.7|11649.7|11645.3|11644.3|129
1655911400000|2022-06-22 15:23:20|11647.7|11646.7|11648.7|11647.7|11649.6|11648.6|11647.6|11646.6|100
1655911410000|2022-06-22 15:23:30|11649|11648|11652|11651|11652.5|11651.5|11648.2|11647.2|104
1655911420000|2022-06-22 15:23:40|11651.7|11650.7|11649.5|11648.5|11652.1|11651.1|11648.1|11647.1|99
1655911430000|2022-06-22 15:23:50|11649.7|11648.7|11650.8|11649.8|11652.5|11651.5|11648.5|11647.5|143
1655911440000|2022-06-22 15:24:00|11651|11650|11654.3|11653.3|11654.8|11653.8|11647.8|11646.8|177
1655911450000|2022-06-22 15:24:10|11654.5|11653.5|11656.7|11655.7|11657.6|11656.6|11653.2|11652.2|188
1655911460000|2022-06-22 15:24:20|11656.8|11655.8|11652.8|11651.8|11657.2|11656.2|11651.7|11650.7|129
1655911470000|2022-06-22 15:24:30|11653|11652|11648.5|11647.5|11654.3|11653.3|11648.3|11647.3|130
1655911480000|2022-06-22 15:24:40|11648.1|11647.1|11647.5|11646.5|11649|11648|11646.7|11645.7|150
1655911490000|2022-06-22 15:24:50|11647.6|11646.6|11646.6|11645.6|11649.6|11648.6|11646.5|11645.5|94
1655911500000|2022-06-22 15:25:00|11646.1|11645.1|11643.1|11642.1|11647.2|11646.2|11642.7|11641.7|143
1655911510000|2022-06-22 15:25:10|11643.2|11642.2|11646|11645|11646.2|11645.2|11639.7|11638.7|430
1655911520000|2022-06-22 15:25:20|11645.8|11644.8|11647.6|11646.6|11649.8|11648.8|11645.7|11644.7|210
1655911530000|2022-06-22 15:25:30|11648.1|11647.1|11644.8|11643.8|11649.1|11648.1|11644.8|11643.8|105
1655911540000|2022-06-22 15:25:40|11644|11643|11644.2|11643.2|11648.2|11647.2|11643.8|11642.8|106
1655911550000|2022-06-22 15:25:50|11644|11643|11644.1|11643.1|11646.5|11645.5|11643.7|11642.7|82
1655911560000|2022-06-22 15:26:00|11644|11643|11644.6|11643.6|11645.2|11644.2|11642.6|11641.6|122
1655911570000|2022-06-22 15:26:10|11644.1|11643.1|11640.8|11639.8|11644.1|11643.1|11640.2|11639.2|167
1655911580000|2022-06-22 15:26:20|11640.7|11639.7|11641.6|11640.6|11645.6|11644.6|11640.7|11639.7|109
1655911590000|2022-06-22 15:26:30|11641|11640|11640.1|11639.1|11641.3|11640.3|11639.3|11638.3|132
1655911600000|2022-06-22 15:26:40|11640|11639|11643.2|11642.2|11643.2|11642.2|11636.2|11635.2|256
1655911610000|2022-06-22 15:26:50|11643|11642|11649|11648|11652.8|11651.8|11642.8|11641.8|268
1655911620000|2022-06-22 15:27:00|11648.6|11647.6|11651.5|11650.5|11652|11651|11645.3|11644.3|169
1655911630000|2022-06-22 15:27:10|11651.2|11650.2|11647.5|11646.5|11653|11652|11647.5|11646.5|156
1655911640000|2022-06-22 15:27:20|11647.6|11646.6|11651.5|11650.5|11654.1|11653.1|11647.2|11646.2|146
1655911650000|2022-06-22 15:27:30|11651.7|11650.7|11654.6|11653.6|11655.2|11654.2|11650.5|11649.5|112
1655911660000|2022-06-22 15:27:40|11654.5|11653.5|11649.7|11648.7|11655.6|11654.6|11649.6|11648.6|139
1655911670000|2022-06-22 15:27:50|11649.6|11648.6|11644.5|11643.5|11649.7|11648.7|11643.8|11642.8|132
1655911680000|2022-06-22 15:28:00|11644.3|11643.3|11646.6|11645.6|11649.1|11648.1|11644.3|11643.3|113
1655911690000|2022-06-22 15:28:10|11646.7|11645.7|11642.5|11641.5|11646.7|11645.7|11642.1|11641.1|78
1655911700000|2022-06-22 15:28:20|11642.3|11641.3|11641.5|11640.5|11642.8|11641.8|11641|11640|137
1655911710000|2022-06-22 15:28:30|11641.8|11640.8|11643.5|11642.5|11644.1|11643.1|11641.2|11640.2|114
1655911720000|2022-06-22 15:28:40|11642.7|11641.7|11645|11644|11645.3|11644.3|11642.1|11641.1|85
1655911730000|2022-06-22 15:28:50|11645.1|11644.1|11644.8|11643.8|11645.3|11644.3|11643.6|11642.6|57
1655911740000|2022-06-22 15:29:00|11645|11644|11645.2|11644.2|11647.6|11646.6|11643.1|11642.1|81
1655911750000|2022-06-22 15:29:10|11645.5|11644.5|11646|11645|11648.2|11647.2|11645.1|11644.1|59
1655911760000|2022-06-22 15:29:20|11645.8|11644.8|11646|11645|11647.3|11646.3|11644.1|11643.1|62
1655911770000|2022-06-22 15:29:30|11646.2|11645.2|11649.5|11648.5|11650.6|11649.6|11645.8|11644.8|77
1655911780000|2022-06-22 15:29:40|11649.3|11648.3|11650.5|11649.5|11652.1|11651.1|11649|11648|62
1655911790000|2022-06-22 15:29:50|11650.2|11649.2|11642.1|11641.1|11650.2|11649.2|11641.3|11640.3|264
1655911800000|2022-06-22 15:30:00|11642.3|11641.3|11643|11642|11643.5|11642.5|11641|11640|129
1655911810000|2022-06-22 15:30:10|11642.8|11641.8|11645.3|11644.3|11648.2|11647.2|11642.8|11641.8|279
1655911820000|2022-06-22 15:30:20|11645.5|11644.5|11648.3|11647.3|11648.8|11647.8|11644.5|11643.5|102
1655911830000|2022-06-22 15:30:30|11648.2|11647.2|11648.8|11647.8|11650.8|11649.8|11647.6|11646.6|179
1655911840000|2022-06-22 15:30:40|11649.1|11648.1|11654.7|11653.7|11654.8|11653.8|11649.1|11648.1|160
1655911850000|2022-06-22 15:30:50|11654.8|11653.8|11652.5|11651.5|11655.1|11654.1|11649.7|11648.7|128
1655911860000|2022-06-22 15:31:00|11652.3|11651.3|11655.1|11654.1|11655.8|11654.8|11652.3|11651.3|155
1655911870000|2022-06-22 15:31:10|11655.5|11654.5|11655.7|11654.7|11656|11655|11650.5|11649.5|144
1655911880000|2022-06-22 15:31:20|11655.8|11654.8|11655.7|11654.7|11656.7|11655.7|11653.6|11652.6|184
1655911890000|2022-06-22 15:31:30|11656.3|11655.3|11663.1|11662.1|11663.1|11662.1|11656.1|11655.1|327
1655911900000|2022-06-22 15:31:40|11662.5|11661.5|11664.1|11663.1|11665.5|11664.5|11661.8|11660.8|259
1655911910000|2022-06-22 15:31:50|11663.8|11662.8|11663.5|11662.5|11666|11665|11661.5|11660.5|294
1655911920000|2022-06-22 15:32:00|11663.3|11662.3|11660.3|11659.3|11665.3|11664.3|11658.6|11657.6|230
1655911930000|2022-06-22 15:32:10|11660|11659|11672|11671|11672.2|11671.2|11660|11659|471
1655911940000|2022-06-22 15:32:20|11672.1|11671.1|11669.5|11668.5|11673|11672|11667.5|11666.5|204
1655911950000|2022-06-22 15:32:30|11669.2|11668.2|11663.6|11662.6|11669.2|11668.2|11663.3|11662.3|219
1655911960000|2022-06-22 15:32:40|11663.7|11662.7|11670.3|11669.3|11670.6|11669.6|11663.2|11662.2|221
1655911970000|2022-06-22 15:32:50|11670.2|11669.2|11673.5|11672.5|11676.2|11675.2|11669.7|11668.7|267
1655911980000|2022-06-22 15:33:00|11673.2|11672.2|11676.1|11675.1|11677|11676|11671.1|11670.1|444
1655911990000|2022-06-22 15:33:10|11676.3|11675.3|11676.7|11675.7|11678.7|11677.7|11673|11672|285
1655912000000|2022-06-22 15:33:20|11676.5|11675.5|11675.2|11674.2|11678.2|11677.2|11674.8|11673.8|158
1655912010000|2022-06-22 15:33:30|11674.5|11673.5|11676.3|11675.3|11677.1|11676.1|11674.5|11673.5|189
1655912020000|2022-06-22 15:33:40|11676.5|11675.5|11677.5|11676.5|11677.7|11676.7|11673.2|11672.2|162
1655912030000|2022-06-22 15:33:50|11677.8|11676.8|11679.5|11678.5|11679.7|11678.7|11677|11676|177
1655912040000|2022-06-22 15:34:00|11679.1|11678.1|11676.3|11675.3|11679.3|11678.3|11673.8|11672.8|127
1655912050000|2022-06-22 15:34:10|11676|11675|11673.7|11672.7|11676.3|11675.3|11673.1|11672.1|97
1655912060000|2022-06-22 15:34:20|11673.8|11672.8|11671.8|11670.8|11674.1|11673.1|11669.1|11668.1|210
1655912070000|2022-06-22 15:34:30|11672.3|11671.3|11667.3|11666.3|11672.8|11671.8|11667.3|11666.3|165
1655912080000|2022-06-22 15:34:40|11667.2|11666.2|11663.5|11662.5|11667.6|11666.6|11663|11662|332
1655912090000|2022-06-22 15:34:50|11663.3|11662.3|11663.3|11662.3|11665.8|11664.8|11663.1|11662.1|119
1655912100000|2022-06-22 15:35:00|11663.2|11662.2|11667.2|11666.2|11668|11667|11662.1|11661.1|117
1655912110000|2022-06-22 15:35:10|11667.6|11666.6|11665.7|11664.7|11669.5|11668.5|11665.5|11664.5|119
1655912120000|2022-06-22 15:35:20|11665.6|11664.6|11665|11664|11666.3|11665.3|11664.5|11663.5|87
1655912130000|2022-06-22 15:35:30|11664.8|11663.8|11667.5|11666.5|11667.8|11666.8|11663.8|11662.8|157
1655912140000|2022-06-22 15:35:40|11667.3|11666.3|11666.1|11665.1|11667.3|11666.3|11663.2|11662.2|87
1655912150000|2022-06-22 15:35:50|11665.8|11664.8|11666.6|11665.6|11668.7|11667.7|11664.8|11663.8|87
1655912160000|2022-06-22 15:36:00|11666.5|11665.5|11670.2|11669.2|11670.3|11669.3|11666.5|11665.5|74
1655912170000|2022-06-22 15:36:10|11670.3|11669.3|11671.7|11670.7|11673.5|11672.5|11669.6|11668.6|252
1655912180000|2022-06-22 15:36:20|11671.6|11670.6|11666.6|11665.6|11671.6|11670.6|11663|11662|198
1655912190000|2022-06-22 15:36:30|11666.7|11665.7|11666.5|11665.5|11667.1|11666.1|11664.7|11663.7|48
1655912200000|2022-06-22 15:36:40|11666.1|11665.1|11667.8|11666.8|11668.1|11667.1|11663.3|11662.3|154
1655912210000|2022-06-22 15:36:50|11667.6|11666.6|11666.6|11665.6|11668.2|11667.2|11664.1|11663.1|74
1655912220000|2022-06-22 15:37:00|11667.3|11666.3|11668.7|11667.7|11669.6|11668.6|11667|11666|123
1655912230000|2022-06-22 15:37:10|11668.8|11667.8|11666.6|11665.6|11669.5|11668.5|11665.5|11664.5|50
1655912240000|2022-06-22 15:37:20|11666.5|11665.5|11664.7|11663.7|11666.6|11665.6|11664|11663|137
1655912250000|2022-06-22 15:37:30|11665.2|11664.2|11663.1|11662.1|11665.6|11664.6|11661.8|11660.8|146
1655912260000|2022-06-22 15:37:40|11663.5|11662.5|11664.7|11663.7|11665.5|11664.5|11662.3|11661.3|75
1655912270000|2022-06-22 15:37:50|11664.8|11663.8|11667.7|11666.7|11668.3|11667.3|11664.7|11663.7|72
1655912280000|2022-06-22 15:38:00|11667.5|11666.5|11668.6|11667.6|11669|11668|11666.6|11665.6|144
1655912290000|2022-06-22 15:38:10|11668.3|11667.3|11666.8|11665.8|11668.8|11667.8|11666.1|11665.1|93
1655912300000|2022-06-22 15:38:20|11667|11666|11664.5|11663.5|11667.6|11666.6|11664.1|11663.1|75
1655912310000|2022-06-22 15:38:30|11664.3|11663.3|11663|11662|11664.3|11663.3|11662.1|11661.1|85
1655912320000|2022-06-22 15:38:40|11662.8|11661.8|11663.2|11662.2|11664.1|11663.1|11661.6|11660.6|106
1655912330000|2022-06-22 15:38:50|11663.3|11662.3|11663.8|11662.8|11663.8|11662.8|11658.8|11657.8|223
1655912340000|2022-06-22 15:39:00|11663.7|11662.7|11659.6|11658.6|11664.3|11663.3|11659.6|11658.6|151
1655912350000|2022-06-22 15:39:10|11659.2|11658.2|11659.3|11658.3|11660.8|11659.8|11658.3|11657.3|87
1655912360000|2022-06-22 15:39:20|11659.6|11658.6|11661.1|11660.1|11662.1|11661.1|11659.3|11658.3|55
1655912370000|2022-06-22 15:39:30|11661.3|11660.3|11661.1|11660.1|11662.3|11661.3|11660.3|11659.3|95
1655912380000|2022-06-22 15:39:40|11660.8|11659.8|11661.6|11660.6|11662.8|11661.8|11660.3|11659.3|56
1655912390000|2022-06-22 15:39:50|11661.8|11660.8|11664.1|11663.1|11664.2|11663.2|11661.8|11660.8|105
1655912400000|2022-06-22 15:40:00|11664|11663|11663.6|11662.6|11665.3|11664.3|11663.1|11662.1|121
1655912410000|2022-06-22 15:40:10|11664.8|11663.8|11661.6|11660.6|11665.1|11664.1|11661|11660|94
1655912420000|2022-06-22 15:40:20|11662|11661|11657.7|11656.7|11662.6|11661.6|11657|11656|224
1655912430000|2022-06-22 15:40:30|11657.8|11656.8|11656.8|11655.8|11659.3|11658.3|11656.7|11655.7|103
1655912440000|2022-06-22 15:40:40|11657|11656|11654.5|11653.5|11658.3|11657.3|11654.3|11653.3|190
1655912450000|2022-06-22 15:40:50|11654.6|11653.6|11649.6|11648.6|11655.1|11654.1|11649.3|11648.3|305
1655912460000|2022-06-22 15:41:00|11649.5|11648.5|11649.1|11648.1|11650.7|11649.7|11646.3|11645.3|256
1655912470000|2022-06-22 15:41:10|11648.1|11647.1|11645.3|11644.3|11649.3|11648.3|11645.1|11644.1|153
1655912480000|2022-06-22 15:41:20|11645.1|11644.1|11640.5|11639.5|11645.6|11644.6|11640.1|11639.1|299
1655912490000|2022-06-22 15:41:30|11640.6|11639.6|11637.6|11636.6|11641.1|11640.1|11637.2|11636.2|309
1655912500000|2022-06-22 15:41:40|11637.7|11636.7|11636.1|11635.1|11637.7|11636.7|11635.1|11634.1|357
1655912510000|2022-06-22 15:41:50|11635.8|11634.8|11635.7|11634.7|11637.3|11636.3|11634.2|11633.2|472
1655912520000|2022-06-22 15:42:00|11635.6|11634.6|11636|11635|11638.2|11637.2|11634.3|11633.3|206
1655912530000|2022-06-22 15:42:10|11636.1|11635.1|11635.3|11634.3|11637.7|11636.7|11635|11634|76
1655912540000|2022-06-22 15:42:20|11635.2|11634.2|11632.8|11631.8|11635.3|11634.3|11632.5|11631.5|227
1655912550000|2022-06-22 15:42:30|11632.3|11631.3|11630.5|11629.5|11633.3|11632.3|11623.2|11622.2|748
1655912560000|2022-06-22 15:42:40|11630.8|11629.8|11629.3|11628.3|11634.7|11633.7|11629.3|11628.3|577
1655912570000|2022-06-22 15:42:50|11629.1|11628.1|11627.2|11626.2|11631.8|11630.8|11625.2|11624.2|284
1655912580000|2022-06-22 15:43:00|11628|11627|11630.3|11629.3|11632.6|11631.6|11627.8|11626.8|284
1655912590000|2022-06-22 15:43:10|11630.8|11629.8|11633.6|11632.6|11634.6|11633.6|11630.2|11629.2|155
1655912600000|2022-06-22 15:43:20|11633.3|11632.3|11636.1|11635.1|11636.8|11635.8|11633.1|11632.1|310
1655912610000|2022-06-22 15:43:30|11636.2|11635.2|11635.7|11634.7|11636.8|11635.8|11634.3|11633.3|133
1655912620000|2022-06-22 15:43:40|11635.5|11634.5|11631.3|11630.3|11636.1|11635.1|11630.3|11629.3|373
1655912630000|2022-06-22 15:43:50|11631.1|11630.1|11627.3|11626.3|11632|11631|11618.6|11617.6|830
1655912640000|2022-06-22 15:44:00|11627.5|11626.5|11623.5|11622.5|11627.5|11626.5|11616.7|11615.7|410
1655912650000|2022-06-22 15:44:10|11623.3|11622.3|11622.1|11621.1|11627.7|11626.7|11620.3|11619.3|218
1655912660000|2022-06-22 15:44:20|11622.5|11621.5|11616.6|11615.6|11622.5|11621.5|11614.6|11613.6|390
1655912670000|2022-06-22 15:44:30|11616.8|11615.8|11608.5|11607.5|11616.8|11615.8|11608.5|11607.5|562
1655912680000|2022-06-22 15:44:40|11609|11608|11603.8|11602.8|11609.3|11608.3|11603.1|11602.1|673
1655912690000|2022-06-22 15:44:50|11604.6|11603.6|11605.7|11604.7|11607.6|11606.6|11604.6|11603.6|237
1655912700000|2022-06-22 15:45:00|11605.6|11604.6|11604.3|11603.3|11609|11608|11603.3|11602.3|402
1655912710000|2022-06-22 15:45:10|11604.2|11603.2|11601.2|11600.2|11607.6|11606.6|11601.1|11600.1|280
1655912720000|2022-06-22 15:45:20|11601.5|11600.5|11606.8|11605.8|11607|11606|11601.5|11600.5|209
1655912730000|2022-06-22 15:45:30|11607|11606|11602|11601|11607.5|11606.5|11601.8|11600.8|120
1655912740000|2022-06-22 15:45:40|11602.1|11601.1|11600|11599|11602.1|11601.1|11599.3|11598.3|261
1655912750000|2022-06-22 15:45:50|11600.1|11599.1|11599.2|11598.2|11600.6|11599.6|11596.6|11595.6|267
1655912760000|2022-06-22 15:46:00|11599|11598|11587.8|11586.8|11600.7|11599.7|11587.5|11586.5|1074
1655912770000|2022-06-22 15:46:10|11588.1|11587.1|11586.7|11585.7|11590.2|11589.2|11585.7|11584.7|454
1655912780000|2022-06-22 15:46:20|11586.5|11585.5|11589.1|11588.1|11589.1|11588.1|11584.2|11583.2|281
1655912790000|2022-06-22 15:46:30|11589.2|11588.2|11588.6|11587.6|11590.2|11589.2|11586.3|11585.3|382
1655912800000|2022-06-22 15:46:40|11588.5|11587.5|11591.3|11590.3|11591.5|11590.5|11588.5|11587.5|193
1655912810000|2022-06-22 15:46:50|11591.8|11590.8|11592.2|11591.2|11593.3|11592.3|11589.3|11588.3|154
1655912820000|2022-06-22 15:47:00|11592.1|11591.1|11589.1|11588.1|11592.1|11591.1|11589.1|11588.1|169
1655912830000|2022-06-22 15:47:10|11589.3|11588.3|11589|11588|11590.1|11589.1|11588.2|11587.2|109
1655912840000|2022-06-22 15:47:20|11589.1|11588.1|11588|11587|11590.8|11589.8|11587.1|11586.1|166
1655912850000|2022-06-22 15:47:30|11587.5|11586.5|11587.5|11586.5|11591.2|11590.2|11586.3|11585.3|136
1655912860000|2022-06-22 15:47:40|11587.3|11586.3|11588.3|11587.3|11592.5|11591.5|11587.3|11586.3|186
1655912870000|2022-06-22 15:47:50|11588.1|11587.1|11589.7|11588.7|11592.6|11591.6|11587.6|11586.6|158
1655912880000|2022-06-22 15:48:00|11589.8|11588.8|11588.3|11587.3|11590.1|11589.1|11587.7|11586.7|96
1655912890000|2022-06-22 15:48:10|11588.2|11587.2|11587.3|11586.3|11588.3|11587.3|11581.3|11580.3|437
1655912900000|2022-06-22 15:48:20|11587.2|11586.2|11588.6|11587.6|11589.6|11588.6|11586.2|11585.2|124
1655912910000|2022-06-22 15:48:30|11588.2|11587.2|11589|11588|11589.5|11588.5|11587.6|11586.6|148
1655912920000|2022-06-22 15:48:40|11588.8|11587.8|11593.2|11592.2|11593.6|11592.6|11588.8|11587.8|152
1655912930000|2022-06-22 15:48:50|11593.1|11592.1|11596|11595|11596.6|11595.6|11591.1|11590.1|278
1655912940000|2022-06-22 15:49:00|11596.2|11595.2|11600.5|11599.5|11603.3|11602.3|11596.2|11595.2|451
1655912950000|2022-06-22 15:49:10|11600.3|11599.3|11599.8|11598.8|11601.1|11600.1|11598|11597|179
1655912960000|2022-06-22 15:49:20|11600|11599|11597.5|11596.5|11601.2|11600.2|11596.3|11595.3|147
1655912970000|2022-06-22 15:49:30|11597.3|11596.3|11602.6|11601.6|11602.6|11601.6|11597.1|11596.1|159
1655912980000|2022-06-22 15:49:40|11602.8|11601.8|11597.2|11596.2|11604.3|11603.3|11596.8|11595.8|276
1655912990000|2022-06-22 15:49:50|11597|11596|11595.5|11594.5|11598.5|11597.5|11594.8|11593.8|155
1655913000000|2022-06-22 15:50:00|11594.7|11593.7|11598|11597|11598.7|11597.7|11594.6|11593.6|156
1655913010000|2022-06-22 15:50:10|11598.1|11597.1|11596.2|11595.2|11599.2|11598.2|11595.1|11594.1|138
1655913020000|2022-06-22 15:50:20|11596.1|11595.1|11592.2|11591.2|11596.2|11595.2|11590.1|11589.1|182
1655913030000|2022-06-22 15:50:30|11592.5|11591.5|11593|11592|11593.8|11592.8|11591.2|11590.2|133
1655913040000|2022-06-22 15:50:40|11592.8|11591.8|11590.3|11589.3|11592.8|11591.8|11589.1|11588.1|176
1655913050000|2022-06-22 15:50:50|11590.2|11589.2|11585|11584|11590.3|11589.3|11584.8|11583.8|170
1655913060000|2022-06-22 15:51:00|11585.1|11584.1|11583.5|11582.5|11585.7|11584.7|11580.1|11579.1|289
1655913070000|2022-06-22 15:51:10|11584.1|11583.1|11582|11581|11585.1|11584.1|11580.6|11579.6|241
1655913080000|2022-06-22 15:51:20|11582.2|11581.2|11581.1|11580.1|11583.6|11582.6|11579.8|11578.8|136
1655913090000|2022-06-22 15:51:30|11581.3|11580.3|11575.5|11574.5|11582.7|11581.7|11573.3|11572.3|542
1655913100000|2022-06-22 15:51:40|11575.3|11574.3|11574.6|11573.6|11575.5|11574.5|11571.6|11570.6|295
1655913110000|2022-06-22 15:51:50|11575.6|11574.6|11568.8|11567.8|11578.1|11577.1|11568.8|11567.8|564
1655913120000|2022-06-22 15:52:00|11568.3|11567.3|11574.8|11573.8|11575.1|11574.1|11567.2|11566.2|408
1655913130000|2022-06-22 15:52:10|11575|11574|11572.2|11571.2|11576.8|11575.8|11572.1|11571.1|293
1655913140000|2022-06-22 15:52:20|11572|11571|11572.8|11571.8|11574.7|11573.7|11571.2|11570.2|165
1655913150000|2022-06-22 15:52:30|11573|11572|11575.3|11574.3|11576.1|11575.1|11572.1|11571.1|81
1655913160000|2022-06-22 15:52:40|11576|11575|11572.5|11571.5|11576|11575|11571.6|11570.6|110
1655913170000|2022-06-22 15:52:50|11572.3|11571.3|11573.3|11572.3|11574.2|11573.2|11571.1|11570.1|120
1655913180000|2022-06-22 15:53:00|11572.5|11571.5|11571.3|11570.3|11573.1|11572.1|11569.1|11568.1|229
1655913190000|2022-06-22 15:53:10|11571.2|11570.2|11568.6|11567.6|11572|11571|11568.1|11567.1|130
1655913200000|2022-06-22 15:53:20|11568.2|11567.2|11567.5|11566.5|11570.8|11569.8|11567.2|11566.2|163
1655913210000|2022-06-22 15:53:30|11567.2|11566.2|11565.8|11564.8|11567.8|11566.8|11565.1|11564.1|307
1655913220000|2022-06-22 15:53:40|11565.7|11564.7|11572.6|11571.6|11573.2|11572.2|11565|11564|512
1655913230000|2022-06-22 15:53:50|11572.5|11571.5|11576.5|11575.5|11576.5|11575.5|11571.8|11570.8|187
1655913240000|2022-06-22 15:54:00|11576.6|11575.6|11575.3|11574.3|11577.2|11576.2|11571|11570|176
1655913250000|2022-06-22 15:54:10|11575.2|11574.2|11573.3|11572.3|11576.1|11575.1|11572.8|11571.8|115
1655913260000|2022-06-22 15:54:20|11573.2|11572.2|11565.8|11564.8|11573.6|11572.6|11565.7|11564.7|258
1655913270000|2022-06-22 15:54:30|11566|11565|11566.8|11565.8|11568.3|11567.3|11566|11565|119
1655913280000|2022-06-22 15:54:40|11566.7|11565.7|11569.3|11568.3|11571.8|11570.8|11566.6|11565.6|253
1655913290000|2022-06-22 15:54:50|11569.5|11568.5|11568.1|11567.1|11570.3|11569.3|11567|11566|120
1655913300000|2022-06-22 15:55:00|11568.5|11567.5|11572.7|11571.7|11574.2|11573.2|11568.5|11567.5|196
1655913310000|2022-06-22 15:55:10|11572.8|11571.8|11574.1|11573.1|11574.2|11573.2|11570.3|11569.3|85
1655913320000|2022-06-22 15:55:20|11574|11573|11575.8|11574.8|11576.1|11575.1|11570.8|11569.8|120
1655913330000|2022-06-22 15:55:30|11576.1|11575.1|11575|11574|11576.5|11575.5|11572|11571|176
1655913340000|2022-06-22 15:55:40|11575.1|11574.1|11575.8|11574.8|11576.8|11575.8|11573.8|11572.8|136
1655913350000|2022-06-22 15:55:50|11576.1|11575.1|11573.8|11572.8|11576.1|11575.1|11571.5|11570.5|126
1655913360000|2022-06-22 15:56:00|11574|11573|11576.1|11575.1|11576.6|11575.6|11572.8|11571.8|115
1655913370000|2022-06-22 15:56:10|11576.6|11575.6|11577.5|11576.5|11577.8|11576.8|11575.7|11574.7|104
1655913380000|2022-06-22 15:56:20|11577.6|11576.6|11574.6|11573.6|11578.1|11577.1|11574.2|11573.2|72
1655913390000|2022-06-22 15:56:30|11574.8|11573.8|11571.2|11570.2|11575.3|11574.3|11571.1|11570.1|94
1655913400000|2022-06-22 15:56:40|11571.1|11570.1|11568.8|11567.8|11572|11571|11568.6|11567.6|117
1655913410000|2022-06-22 15:56:50|11568.6|11567.6|11560.3|11559.3|11568.6|11567.6|11560.2|11559.2|380
1655913420000|2022-06-22 15:57:00|11560|11559|11562.1|11561.1|11563.2|11562.2|11556|11555|466
1655913430000|2022-06-22 15:57:10|11562.3|11561.3|11558.2|11557.2|11562.3|11561.3|11556.5|11555.5|132
1655913440000|2022-06-22 15:57:20|11558.1|11557.1|11559.7|11558.7|11562.6|11561.6|11557.5|11556.5|158
1655913450000|2022-06-22 15:57:30|11559.8|11558.8|11560.2|11559.2|11561.3|11560.3|11557.6|11556.6|158
1655913460000|2022-06-22 15:57:40|11560.1|11559.1|11557.2|11556.2|11560.6|11559.6|11556.6|11555.6|85
1655913470000|2022-06-22 15:57:50|11556.6|11555.6|11554.6|11553.6|11558.1|11557.1|11553.3|11552.3|226
1655913480000|2022-06-22 15:58:00|11554.7|11553.7|11551.1|11550.1|11554.7|11553.7|11550.3|11549.3|347
1655913490000|2022-06-22 15:58:10|11551|11550|11551.7|11550.7|11552.3|11551.3|11550.3|11549.3|97
1655913500000|2022-06-22 15:58:20|11551.3|11550.3|11552.7|11551.7|11555.5|11554.5|11551.3|11550.3|192
1655913510000|2022-06-22 15:58:30|11552.8|11551.8|11554.5|11553.5|11554.6|11553.6|11551|11550|357
1655913520000|2022-06-22 15:58:40|11554.6|11553.6|11549.1|11548.1|11554.7|11553.7|11548.1|11547.1|235
1655913530000|2022-06-22 15:58:50|11549.3|11548.3|11554.1|11553.1|11554.5|11553.5|11549.3|11548.3|114
1655913540000|2022-06-22 15:59:00|11554.5|11553.5|11549.8|11548.8|11554.8|11553.8|11548.8|11547.8|175
1655913550000|2022-06-22 15:59:10|11550|11549|11551.2|11550.2|11552.6|11551.6|11549.5|11548.5|110
1655913560000|2022-06-22 15:59:20|11551.1|11550.1|11552.3|11551.3|11553.5|11552.5|11549.8|11548.8|107
1655913570000|2022-06-22 15:59:30|11552.7|11551.7|11551.1|11550.1|11553.6|11552.6|11550.1|11549.1|122
1655913580000|2022-06-22 15:59:40|11550.8|11549.8|11550.2|11549.2|11551.3|11550.3|11549.6|11548.6|182
1655913590000|2022-06-22 15:59:50|11550.3|11549.3|11552.2|11551.2|11552.3|11551.3|11550.2|11549.2|124
1655913600000|2022-06-22 16:00:00|11552.1|11551.1|11559|11558|11559.3|11558.3|11550.1|11549.1|451
1655913610000|2022-06-22 16:00:10|11559.2|11558.2|11561.1|11560.1|11562.1|11561.1|11556.1|11555.1|233
1655913620000|2022-06-22 16:00:20|11561.2|11560.2|11566.7|11565.7|11567.1|11566.1|11561|11560|316
1655913630000|2022-06-22 16:00:30|11567|11566|11566.8|11565.8|11570.5|11569.5|11564.5|11563.5|331
1655913640000|2022-06-22 16:00:40|11567|11566|11568.8|11567.8|11568.8|11567.8|11566.5|11565.5|161
1655913650000|2022-06-22 16:00:50|11567.3|11566.3|11569.5|11568.5|11570.8|11569.8|11565.8|11564.8|254
1655913660000|2022-06-22 16:01:00|11569.8|11568.8|11573.7|11572.7|11575.1|11574.1|11568.5|11567.5|470
1655913670000|2022-06-22 16:01:10|11573.5|11572.5|11583.8|11582.8|11591.7|11590.7|11571.8|11570.8|1564
1655913680000|2022-06-22 16:01:20|11584.2|11583.2|11584|11583|11585.5|11584.5|11578.6|11577.6|868
1655913690000|2022-06-22 16:01:30|11583.5|11582.5|11582.3|11581.3|11585.8|11584.8|11581.3|11580.3|324
1655913700000|2022-06-22 16:01:40|11582.2|11581.2|11589|11588|11592.2|11591.2|11582.2|11581.2|347
1655913710000|2022-06-22 16:01:50|11588.8|11587.8|11581|11580|11590.6|11589.6|11580.2|11579.2|471
1655913720000|2022-06-22 16:02:00|11581.3|11580.3|11584.3|11583.3|11586.6|11585.6|11580.1|11579.1|296
1655913730000|2022-06-22 16:02:10|11583.7|11582.7|11587.3|11586.3|11587.3|11586.3|11583.2|11582.2|114
1655913740000|2022-06-22 16:02:20|11586.7|11585.7|11585.6|11584.6|11587|11586|11581.6|11580.6|179
1655913750000|2022-06-22 16:02:30|11586.1|11585.1|11584.3|11583.3|11586.1|11585.1|11583.6|11582.6|96
1655913760000|2022-06-22 16:02:40|11585.1|11584.1|11580.7|11579.7|11585.2|11584.2|11580.7|11579.7|188
1655913770000|2022-06-22 16:02:50|11580.8|11579.8|11578.1|11577.1|11581|11580|11578.1|11577.1|185
1655913780000|2022-06-22 16:03:00|11578.2|11577.2|11575.8|11574.8|11579.2|11578.2|11574.3|11573.3|232
1655913790000|2022-06-22 16:03:10|11576|11575|11579.5|11578.5|11579.7|11578.7|11575.5|11574.5|105
1655913800000|2022-06-22 16:03:20|11579.2|11578.2|11582.7|11581.7|11583.8|11582.8|11578.6|11577.6|177
1655913810000|2022-06-22 16:03:30|11582.8|11581.8|11583.6|11582.6|11583.8|11582.8|11580.7|11579.7|83
1655913820000|2022-06-22 16:03:40|11583.8|11582.8|11582.2|11581.2|11584.8|11583.8|11581.5|11580.5|91
1655913830000|2022-06-22 16:03:50|11582.6|11581.6|11566.5|11565.5|11583.6|11582.6|11564.5|11563.5|628
1655913840000|2022-06-22 16:04:00|11566|11565|11555.7|11554.7|11567.7|11566.7|11555.7|11554.7|402
1655913850000|2022-06-22 16:04:10|11555.6|11554.6|11550.5|11549.5|11556.5|11555.5|11550.5|11549.5|372
1655913860000|2022-06-22 16:04:20|11550.7|11549.7|11549|11548|11552|11551|11546.6|11545.6|493
1655913870000|2022-06-22 16:04:30|11549.2|11548.2|11556.6|11555.6|11556.6|11555.6|11548.6|11547.6|446
1655913880000|2022-06-22 16:04:40|11556.5|11555.5|11558.6|11557.6|11560.8|11559.8|11555.3|11554.3|286
1655913890000|2022-06-22 16:04:50|11558.7|11557.7|11556.2|11555.2|11561.3|11560.3|11556|11555|226
1655913900000|2022-06-22 16:05:00|11555.6|11554.6|11553.2|11552.2|11555.7|11554.7|11548.5|11547.5|271
1655913910000|2022-06-22 16:05:10|11553.5|11552.5|11551.2|11550.2|11559|11558|11551.2|11550.2|203
1655913920000|2022-06-22 16:05:20|11551.5|11550.5|11554.2|11553.2|11554.5|11553.5|11549.7|11548.7|203
1655913930000|2022-06-22 16:05:30|11554.5|11553.5|11555.7|11554.7|11556.3|11555.3|11553.1|11552.1|114
1655913940000|2022-06-22 16:05:40|11555.6|11554.6|11556.1|11555.1|11557|11556|11553.3|11552.3|97
1655913950000|2022-06-22 16:05:50|11556.2|11555.2|11556.6|11555.6|11558.6|11557.6|11555.3|11554.3|119
1655913960000|2022-06-22 16:06:00|11558.7|11557.7|11548.8|11547.8|11558.7|11557.7|11548.8|11547.8|233
1655913970000|2022-06-22 16:06:10|11549|11548|11549.6|11548.6|11553.3|11552.3|11548.8|11547.8|134
1655913980000|2022-06-22 16:06:20|11549.3|11548.3|11541.3|11540.3|11549.3|11548.3|11541.3|11540.3|485
1655913990000|2022-06-22 16:06:30|11540.8|11539.8|11547.3|11546.3|11547.3|11546.3|11540.1|11539.1|312
1655914000000|2022-06-22 16:06:40|11547|11546|11544.7|11543.7|11547.6|11546.6|11543|11542|157
1655914010000|2022-06-22 16:06:50|11544.8|11543.8|11540.2|11539.2|11546.2|11545.2|11540|11539|226
1655914020000|2022-06-22 16:07:00|11540.1|11539.1|11540.1|11539.1|11544.7|11543.7|11539.2|11538.2|185
1655914030000|2022-06-22 16:07:10|11539.8|11538.8|11538.8|11537.8|11541.2|11540.2|11538.6|11537.6|105
1655914040000|2022-06-22 16:07:20|11538.6|11537.6|11537|11536|11540.5|11539.5|11536.1|11535.1|271
1655914050000|2022-06-22 16:07:30|11537.1|11536.1|11535.6|11534.6|11539|11538|11535.2|11534.2|165
1655914060000|2022-06-22 16:07:40|11535.5|11534.5|11540.5|11539.5|11542.6|11541.6|11534.8|11533.8|338
1655914070000|2022-06-22 16:07:50|11540.2|11539.2|11537.8|11536.8|11542.7|11541.7|11536.8|11535.8|223
1655914080000|2022-06-22 16:08:00|11537.5|11536.5|11536.6|11535.6|11538.1|11537.1|11532.1|11531.1|305
1655914090000|2022-06-22 16:08:10|11537|11536|11535.1|11534.1|11537.6|11536.6|11532.6|11531.6|232
1655914100000|2022-06-22 16:08:20|11535.2|11534.2|11541.5|11540.5|11542|11541|11535.2|11534.2|204
1655914110000|2022-06-22 16:08:30|11541.3|11540.3|11541.8|11540.8|11543|11542|11539.3|11538.3|134
1655914120000|2022-06-22 16:08:40|11542.5|11541.5|11542.7|11541.7|11543.1|11542.1|11537.3|11536.3|294
1655914130000|2022-06-22 16:08:50|11542.8|11541.8|11541.5|11540.5|11542.8|11541.8|11540.1|11539.1|54
1655914140000|2022-06-22 16:09:00|11541.3|11540.3|11536|11535|11546.2|11545.2|11535.8|11534.8|451
1655914150000|2022-06-22 16:09:10|11536.1|11535.1|11540.3|11539.3|11541.2|11540.2|11534.1|11533.1|350
1655914160000|2022-06-22 16:09:20|11540.5|11539.5|11536.2|11535.2|11541.5|11540.5|11536.2|11535.2|140
1655914170000|2022-06-22 16:09:30|11536.3|11535.3|11541.3|11540.3|11542.1|11541.1|11536.1|11535.1|83
1655914180000|2022-06-22 16:09:40|11541.2|11540.2|11539.5|11538.5|11541.6|11540.6|11536.8|11535.8|109
1655914190000|2022-06-22 16:09:50|11539.7|11538.7|11540.7|11539.7|11542|11541|11537.3|11536.3|167
1655914200000|2022-06-22 16:10:00|11540.8|11539.8|11544.3|11543.3|11546.1|11545.1|11538.5|11537.5|256
1655914210000|2022-06-22 16:10:10|11544|11543|11545|11544|11545.6|11544.6|11541.3|11540.3|135
1655914220000|2022-06-22 16:10:20|11544.8|11543.8|11549.5|11548.5|11549.5|11548.5|11544.6|11543.6|335
1655914230000|2022-06-22 16:10:30|11549.3|11548.3|11547.7|11546.7|11551.7|11550.7|11547.3|11546.3|219
1655914240000|2022-06-22 16:10:40|11548|11547|11547.5|11546.5|11549.6|11548.6|11545.5|11544.5|87
1655914250000|2022-06-22 16:10:50|11547.3|11546.3|11549.2|11548.2|11549.6|11548.6|11546.5|11545.5|107
1655914260000|2022-06-22 16:11:00|11549.3|11548.3|11545.6|11544.6|11549.7|11548.7|11543.8|11542.8|139
1655914270000|2022-06-22 16:11:10|11545.7|11544.7|11544.7|11543.7|11548|11547|11544.3|11543.3|78
1655914280000|2022-06-22 16:11:20|11545|11544|11535.8|11534.8|11545.2|11544.2|11535.8|11534.8|270
1655914290000|2022-06-22 16:11:30|11536|11535|11542.6|11541.6|11544.8|11543.8|11536|11535|224
1655914300000|2022-06-22 16:11:40|11542|11541|11543.2|11542.2|11544.5|11543.5|11541.5|11540.5|50
1655914310000|2022-06-22 16:11:50|11542.7|11541.7|11543.2|11542.2|11544.6|11543.6|11542.3|11541.3|60
1655914320000|2022-06-22 16:12:00|11543|11542|11547.6|11546.6|11548.6|11547.6|11542.5|11541.5|192
1655914330000|2022-06-22 16:12:10|11547.7|11546.7|11548.5|11547.5|11549.3|11548.3|11546.3|11545.3|88
1655914340000|2022-06-22 16:12:20|11548.6|11547.6|11545|11544|11551|11550|11544.3|11543.3|118
1655914350000|2022-06-22 16:12:30|11544.7|11543.7|11547.1|11546.1|11548.5|11547.5|11544|11543|71
1655914360000|2022-06-22 16:12:40|11547.6|11546.6|11548.8|11547.8|11549.3|11548.3|11544.6|11543.6|134
1655914370000|2022-06-22 16:12:50|11548.7|11547.7|11549.2|11548.2|11549.3|11548.3|11546.6|11545.6|78
1655914380000|2022-06-22 16:13:00|11550|11549|11552.7|11551.7|11554.1|11553.1|11549.3|11548.3|287
1655914390000|2022-06-22 16:13:10|11553.6|11552.6|11554.8|11553.8|11556.5|11555.5|11551.6|11550.6|177
1655914400000|2022-06-22 16:13:20|11555.1|11554.1|11558.7|11557.7|11559.3|11558.3|11553.3|11552.3|211
1655914410000|2022-06-22 16:13:30|11558.1|11557.1|11558.6|11557.6|11560.5|11559.5|11556.7|11555.7|157
1655914420000|2022-06-22 16:13:40|11559|11558|11559.5|11558.5|11561.6|11560.6|11558.8|11557.8|164
1655914430000|2022-06-22 16:13:50|11559.7|11558.7|11559|11558|11562.1|11561.1|11558.5|11557.5|138
1655914440000|2022-06-22 16:14:00|11559.2|11558.2|11557|11556|11560.1|11559.1|11555.6|11554.6|175
1655914450000|2022-06-22 16:14:10|11557.1|11556.1|11556.7|11555.7|11557.5|11556.5|11555.6|11554.6|81
1655914460000|2022-06-22 16:14:20|11556.6|11555.6|11560.2|11559.2|11562.5|11561.5|11556.6|11555.6|146
1655914470000|2022-06-22 16:14:30|11559.8|11558.8|11556.1|11555.1|11560|11559|11555.5|11554.5|176
1655914480000|2022-06-22 16:14:40|11555.7|11554.7|11557|11556|11557.8|11556.8|11553.6|11552.6|101
1655914490000|2022-06-22 16:14:50|11556.2|11555.2|11555.3|11554.3|11556.8|11555.8|11553.8|11552.8|57
1655914500000|2022-06-22 16:15:00|11555.5|11554.5|11554.6|11553.6|11557|11556|11553.6|11552.6|136
1655914510000|2022-06-22 16:15:10|11554.7|11553.7|11555.3|11554.3|11559.7|11558.7|11554.2|11553.2|148
1655914520000|2022-06-22 16:15:20|11555|11554|11558.3|11557.3|11559.6|11558.6|11554.8|11553.8|92
1655914530000|2022-06-22 16:15:30|11558.2|11557.2|11554.6|11553.6|11559.8|11558.8|11554.1|11553.1|110
1655914540000|2022-06-22 16:15:40|11554.8|11553.8|11558.7|11557.7|11560|11559|11554.8|11553.8|79
1655914550000|2022-06-22 16:15:50|11558.5|11557.5|11558.7|11557.7|11560.7|11559.7|11557.8|11556.8|65
1655914560000|2022-06-22 16:16:00|11558.5|11557.5|11561.1|11560.1|11562|11561|11558.5|11557.5|103
1655914570000|2022-06-22 16:16:10|11561|11560|11554.1|11553.1|11562.2|11561.2|11554.1|11553.1|157
1655914580000|2022-06-22 16:16:20|11554.2|11553.2|11554.5|11553.5|11556.5|11555.5|11553.3|11552.3|100
1655914590000|2022-06-22 16:16:30|11554.3|11553.3|11557.3|11556.3|11558.3|11557.3|11553.1|11552.1|80
1655914600000|2022-06-22 16:16:40|11557.2|11556.2|11554.2|11553.2|11557.3|11556.3|11553.3|11552.3|61
1655914610000|2022-06-22 16:16:50|11554.5|11553.5|11554.2|11553.2|11555.3|11554.3|11553.3|11552.3|70
1655914620000|2022-06-22 16:17:00|11554.1|11553.1|11555.6|11554.6|11558.8|11557.8|11553.7|11552.7|78
1655914630000|2022-06-22 16:17:10|11556|11555|11560.6|11559.6|11561.7|11560.7|11555.7|11554.7|120
1655914640000|2022-06-22 16:17:20|11560.7|11559.7|11562.1|11561.1|11563.6|11562.6|11560.3|11559.3|111
1655914650000|2022-06-22 16:17:30|11562|11561|11568.7|11567.7|11568.7|11567.7|11561.7|11560.7|256
1655914660000|2022-06-22 16:17:40|11569|11568|11568.8|11567.8|11569|11568|11565.8|11564.8|148
1655914670000|2022-06-22 16:17:50|11569|11568|11571.1|11570.1|11571.7|11570.7|11567.8|11566.8|216
1655914680000|2022-06-22 16:18:00|11571|11570|11566.2|11565.2|11571.3|11570.3|11566.2|11565.2|173
1655914690000|2022-06-22 16:18:10|11566.3|11565.3|11577|11576|11578.1|11577.1|11564.2|11563.2|633
1655914700000|2022-06-22 16:18:20|11577.1|11576.1|11578.3|11577.3|11580.2|11579.2|11576.1|11575.1|275
1655914710000|2022-06-22 16:18:30|11578.2|11577.2|11578.2|11577.2|11580.2|11579.2|11576.6|11575.6|156
1655914720000|2022-06-22 16:18:40|11578.3|11577.3|11576.7|11575.7|11578.7|11577.7|11576.2|11575.2|109
1655914730000|2022-06-22 16:18:50|11576.8|11575.8|11572.5|11571.5|11577.8|11576.8|11571.6|11570.6|195
1655914740000|2022-06-22 16:19:00|11571.8|11570.8|11571.5|11570.5|11572|11571|11569.3|11568.3|113
1655914750000|2022-06-22 16:19:10|11571.6|11570.6|11579.2|11578.2|11579.6|11578.6|11571.6|11570.6|156
1655914760000|2022-06-22 16:19:20|11579.1|11578.1|11580.7|11579.7|11583.1|11582.1|11578.7|11577.7|159
1655914770000|2022-06-22 16:19:30|11580.6|11579.6|11580.3|11579.3|11581.8|11580.8|11578.1|11577.1|97
1655914780000|2022-06-22 16:19:40|11580.2|11579.2|11579.6|11578.6|11581|11580|11577.1|11576.1|113
1655914790000|2022-06-22 16:19:50|11579.5|11578.5|11580.6|11579.6|11581.8|11580.8|11579.5|11578.5|188
1655914800000|2022-06-22 16:20:00|11580.5|11579.5|11575.2|11574.2|11580.5|11579.5|11574.2|11573.2|166
1655914810000|2022-06-22 16:20:10|11575.1|11574.1|11574|11573|11576.1|11575.1|11573.6|11572.6|118
1655914820000|2022-06-22 16:20:20|11574.3|11573.3|11574.8|11573.8|11576|11575|11573.2|11572.2|78
1655914830000|2022-06-22 16:20:30|11575|11574|11578|11577|11578.6|11577.6|11574.2|11573.2|88
1655914840000|2022-06-22 16:20:40|11578.2|11577.2|11576|11575|11578.5|11577.5|11574.6|11573.6|67
1655914850000|2022-06-22 16:20:50|11575.8|11574.8|11578.7|11577.7|11579.6|11578.6|11575.8|11574.8|176
1655914860000|2022-06-22 16:21:00|11578.6|11577.6|11584.2|11583.2|11584.2|11583.2|11578|11577|147
1655914870000|2022-06-22 16:21:10|11584.1|11583.1|11584|11583|11584.7|11583.7|11580.8|11579.8|155
1655914880000|2022-06-22 16:21:20|11583.8|11582.8|11581.8|11580.8|11586.6|11585.6|11581.8|11580.8|185
1655914890000|2022-06-22 16:21:30|11582|11581|11581.3|11580.3|11584.2|11583.2|11578.8|11577.8|177
1655914900000|2022-06-22 16:21:40|11581.2|11580.2|11577.5|11576.5|11581.2|11580.2|11575.1|11574.1|252
1655914910000|2022-06-22 16:21:50|11577.3|11576.3|11577.3|11576.3|11578.8|11577.8|11575.1|11574.1|112
1655914920000|2022-06-22 16:22:00|11577.5|11576.5|11581.3|11580.3|11581.3|11580.3|11576.6|11575.6|182
1655914930000|2022-06-22 16:22:10|11581.2|11580.2|11583.5|11582.5|11585.2|11584.2|11580.2|11579.2|143
1655914940000|2022-06-22 16:22:20|11584|11583|11586.1|11585.1|11586.3|11585.3|11583.5|11582.5|149
1655914950000|2022-06-22 16:22:30|11586|11585|11587|11586|11588.7|11587.7|11585.2|11584.2|226
1655914960000|2022-06-22 16:22:40|11586.8|11585.8|11587.7|11586.7|11589.7|11588.7|11586.1|11585.1|192
1655914970000|2022-06-22 16:22:50|11587.5|11586.5|11587.6|11586.6|11589.8|11588.8|11586.1|11585.1|178
1655914980000|2022-06-22 16:23:00|11587.8|11586.8|11588.6|11587.6|11589.5|11588.5|11586.3|11585.3|102
1655914990000|2022-06-22 16:23:10|11588.5|11587.5|11581.1|11580.1|11588.6|11587.6|11580.1|11579.1|195
1655915000000|2022-06-22 16:23:20|11580.8|11579.8|11576.3|11575.3|11580.8|11579.8|11576.3|11575.3|210
1655915010000|2022-06-22 16:23:30|11576.2|11575.2|11577|11576|11577.7|11576.7|11574.1|11573.1|160
1655915020000|2022-06-22 16:23:40|11577.3|11576.3|11577.7|11576.7|11580.8|11579.8|11577.2|11576.2|104
1655915030000|2022-06-22 16:23:50|11577.5|11576.5|11580.6|11579.6|11581|11580|11577.3|11576.3|69
1655915040000|2022-06-22 16:24:00|11580.2|11579.2|11579.6|11578.6|11583.1|11582.1|11578.1|11577.1|119
1655915050000|2022-06-22 16:24:10|11579.5|11578.5|11579|11578|11581.6|11580.6|11578.1|11577.1|51
1655915060000|2022-06-22 16:24:20|11578.8|11577.8|11577.5|11576.5|11580|11579|11577.5|11576.5|52
1655915070000|2022-06-22 16:24:30|11577.6|11576.6|11572|11571|11577.6|11576.6|11572|11571|191
1655915080000|2022-06-22 16:24:40|11572.1|11571.1|11574|11573|11574.8|11573.8|11572|11571|122
1655915090000|2022-06-22 16:24:50|11574.1|11573.1|11572.8|11571.8|11575|11574|11572.7|11571.7|72
1655915100000|2022-06-22 16:25:00|11573|11572|11573.3|11572.3|11573.8|11572.8|11569.6|11568.6|194
1655915110000|2022-06-22 16:25:10|11573.5|11572.5|11573|11572|11573.8|11572.8|11570.3|11569.3|53
1655915120000|2022-06-22 16:25:20|11572.8|11571.8|11577.1|11576.1|11580|11579|11572.8|11571.8|180
1655915130000|2022-06-22 16:25:30|11577|11576|11576.5|11575.5|11578.7|11577.7|11576|11575|57
1655915140000|2022-06-22 16:25:40|11576.3|11575.3|11576.5|11575.5|11578.1|11577.1|11574.6|11573.6|68
1655915150000|2022-06-22 16:25:50|11576.6|11575.6|11578.7|11577.7|11579|11578|11576.5|11575.5|47
1655915160000|2022-06-22 16:26:00|11578.6|11577.6|11581|11580|11581.2|11580.2|11577.5|11576.5|102
1655915170000|2022-06-22 16:26:10|11580.7|11579.7|11580.2|11579.2|11582.1|11581.1|11577.7|11576.7|110
1655915180000|2022-06-22 16:26:20|11580.1|11579.1|11580.5|11579.5|11580.5|11579.5|11578|11577|85
1655915190000|2022-06-22 16:26:30|11580.6|11579.6|11577.2|11576.2|11580.7|11579.7|11577.2|11576.2|37
1655915200000|2022-06-22 16:26:40|11577.3|11576.3|11574.8|11573.8|11577.5|11576.5|11574.2|11573.2|70
1655915210000|2022-06-22 16:26:50|11575|11574|11575.6|11574.6|11576.7|11575.7|11574.5|11573.5|48
1655915220000|2022-06-22 16:27:00|11573.8|11572.8|11574.3|11573.3|11575.5|11574.5|11571|11570|194
1655915230000|2022-06-22 16:27:10|11574.7|11573.7|11578.6|11577.6|11578.8|11577.8|11574.7|11573.7|100
1655915240000|2022-06-22 16:27:20|11578.5|11577.5|11579.2|11578.2|11579.6|11578.6|11577.6|11576.6|65
1655915250000|2022-06-22 16:27:30|11579|11578|11575.3|11574.3|11580.1|11579.1|11575.2|11574.2|140
1655915260000|2022-06-22 16:27:40|11574.8|11573.8|11577|11576|11578|11577|11574.8|11573.8|80
1655915270000|2022-06-22 16:27:50|11576.8|11575.8|11581.8|11580.8|11582|11581|11576.1|11575.1|138
1655915280000|2022-06-22 16:28:00|11581.7|11580.7|11581.1|11580.1|11583.5|11582.5|11580.1|11579.1|158
1655915290000|2022-06-22 16:28:10|11581.2|11580.2|11582.3|11581.3|11583.6|11582.6|11579.3|11578.3|100
1655915300000|2022-06-22 16:28:20|11582.2|11581.2|11583.8|11582.8|11584.6|11583.6|11582.2|11581.2|100
1655915310000|2022-06-22 16:28:30|11584|11583|11589.3|11588.3|11590.2|11589.2|11583.1|11582.1|339
1655915320000|2022-06-22 16:28:40|11588.6|11587.6|11586.2|11585.2|11589.5|11588.5|11584.6|11583.6|207
1655915330000|2022-06-22 16:28:50|11586.3|11585.3|11588|11587|11589|11588|11585.7|11584.7|68
1655915340000|2022-06-22 16:29:00|11588.1|11587.1|11586.8|11585.8|11591.6|11590.6|11586.6|11585.6|203
1655915350000|2022-06-22 16:29:10|11587.1|11586.1|11588.3|11587.3|11588.6|11587.6|11584.7|11583.7|85
1655915360000|2022-06-22 16:29:20|11588.1|11587.1|11583.8|11582.8|11589.6|11588.6|11583.8|11582.8|99
1655915370000|2022-06-22 16:29:30|11584|11583|11585.8|11584.8|11586.8|11585.8|11582.3|11581.3|121
1655915380000|2022-06-22 16:29:40|11586|11585|11584.3|11583.3|11586|11585|11583.7|11582.7|76
1655915390000|2022-06-22 16:29:50|11583.5|11582.5|11579.1|11578.1|11583.6|11582.6|11578.1|11577.1|236
1655915400000|2022-06-22 16:30:00|11578|11577|11578.7|11577.7|11580.5|11579.5|11576.6|11575.6|196
1655915410000|2022-06-22 16:30:10|11578.8|11577.8|11575.7|11574.7|11579.2|11578.2|11574.3|11573.3|146
1655915420000|2022-06-22 16:30:20|11575.3|11574.3|11576.6|11575.6|11576.6|11575.6|11574.6|11573.6|150
1655915430000|2022-06-22 16:30:30|11576.2|11575.2|11579.6|11578.6|11580.2|11579.2|11575.7|11574.7|95
1655915440000|2022-06-22 16:30:40|11579.7|11578.7|11581.5|11580.5|11582.3|11581.3|11579.3|11578.3|125
1655915450000|2022-06-22 16:30:50|11581.6|11580.6|11577.8|11576.8|11582.2|11581.2|11577.8|11576.8|93
1655915460000|2022-06-22 16:31:00|11578.2|11577.2|11578.7|11577.7|11578.7|11577.7|11574.8|11573.8|133
1655915470000|2022-06-22 16:31:10|11579.7|11578.7|11579|11578|11582.7|11581.7|11578.2|11577.2|109
1655915480000|2022-06-22 16:31:20|11578.3|11577.3|11578.7|11577.7|11580.8|11579.8|11578.2|11577.2|38
1655915490000|2022-06-22 16:31:30|11578.6|11577.6|11579.8|11578.8|11581.3|11580.3|11578.5|11577.5|102
1655915500000|2022-06-22 16:31:40|11579.6|11578.6|11579.3|11578.3|11580.8|11579.8|11578.2|11577.2|44
1655915510000|2022-06-22 16:31:50|11579.7|11578.7|11579.6|11578.6|11580.3|11579.3|11577.8|11576.8|77
1655915520000|2022-06-22 16:32:00|11579.8|11578.8|11582.6|11581.6|11583.1|11582.1|11579.2|11578.2|107
1655915530000|2022-06-22 16:32:10|11582.7|11581.7|11583.3|11582.3|11585.1|11584.1|11582|11581|125
1655915540000|2022-06-22 16:32:20|11583.2|11582.2|11585.7|11584.7|11587.2|11586.2|11583.2|11582.2|137
1655915550000|2022-06-22 16:32:30|11585.8|11584.8|11584.7|11583.7|11586.8|11585.8|11583.7|11582.7|58
1655915560000|2022-06-22 16:32:40|11585.1|11584.1|11585.7|11584.7|11586|11585|11581.8|11580.8|89
1655915570000|2022-06-22 16:32:50|11585.6|11584.6|11585.7|11584.7|11586.8|11585.8|11585|11584|46
1655915580000|2022-06-22 16:33:00|11585.6|11584.6|11586.1|11585.1|11586.1|11585.1|11584.7|11583.7|65
1655915590000|2022-06-22 16:33:10|11584.8|11583.8|11584.3|11583.3|11585.8|11584.8|11584.1|11583.1|76
1655915600000|2022-06-22 16:33:20|11584.5|11583.5|11585.8|11584.8|11586.3|11585.3|11584.2|11583.2|45
1655915610000|2022-06-22 16:33:30|11585.7|11584.7|11586|11585|11586.3|11585.3|11584.3|11583.3|49
1655915620000|2022-06-22 16:33:40|11585.8|11584.8|11592.8|11591.8|11592.8|11591.8|11585.8|11584.8|289
1655915630000|2022-06-22 16:33:50|11592.7|11591.7|11597.6|11596.6|11598.3|11597.3|11592.5|11591.5|339
1655915640000|2022-06-22 16:34:00|11597.7|11596.7|11597.7|11596.7|11598.5|11597.5|11594.6|11593.6|304
1655915650000|2022-06-22 16:34:10|11597.6|11596.6|11601.7|11600.7|11602.6|11601.6|11597.6|11596.6|241
1655915660000|2022-06-22 16:34:20|11601.6|11600.6|11599.6|11598.6|11604.5|11603.5|11599.1|11598.1|351
1655915670000|2022-06-22 16:34:30|11599.8|11598.8|11598.6|11597.6|11601.1|11600.1|11597.3|11596.3|185
1655915680000|2022-06-22 16:34:40|11598.3|11597.3|11599.7|11598.7|11602.8|11601.8|11598.3|11597.3|121
1655915690000|2022-06-22 16:34:50|11599.8|11598.8|11601.2|11600.2|11601.6|11600.6|11598.7|11597.7|112
1655915700000|2022-06-22 16:35:00|11601.3|11600.3|11599.6|11598.6|11602.3|11601.3|11599.3|11598.3|129
1655915710000|2022-06-22 16:35:10|11599.3|11598.3|11600.6|11599.6|11601.8|11600.8|11599.1|11598.1|132
1655915720000|2022-06-22 16:35:20|11600.7|11599.7|11602|11601|11602.6|11601.6|11598.3|11597.3|152
1655915730000|2022-06-22 16:35:30|11602.1|11601.1|11602.1|11601.1|11602.3|11601.3|11600|11599|118
1655915740000|2022-06-22 16:35:40|11602.2|11601.2|11602.5|11601.5|11602.6|11601.6|11599.1|11598.1|92
1655915750000|2022-06-22 16:35:50|11602.3|11601.3|11601.6|11600.6|11602.6|11601.6|11598.3|11597.3|120
1655915760000|2022-06-22 16:36:00|11601.5|11600.5|11604.1|11603.1|11609.8|11608.8|11601.1|11600.1|533
1655915770000|2022-06-22 16:36:10|11603.8|11602.8|11600.7|11599.7|11604|11603|11600.7|11599.7|159
1655915780000|2022-06-22 16:36:20|11601.3|11600.3|11598.1|11597.1|11601.6|11600.6|11597.8|11596.8|195
1655915790000|2022-06-22 16:36:30|11597.8|11596.8|11597.5|11596.5|11598.7|11597.7|11596.6|11595.6|106
1655915800000|2022-06-22 16:36:40|11597.3|11596.3|11595.5|11594.5|11597.3|11596.3|11593.6|11592.6|142
1655915810000|2022-06-22 16:36:50|11595.6|11594.6|11594.6|11593.6|11596.5|11595.5|11593.8|11592.8|233
1655915820000|2022-06-22 16:37:00|11594.5|11593.5|11598.6|11597.6|11599.5|11598.5|11594.5|11593.5|180
1655915830000|2022-06-22 16:37:10|11598.7|11597.7|11598.3|11597.3|11599.6|11598.6|11597.2|11596.2|104
1655915840000|2022-06-22 16:37:20|11598.5|11597.5|11597.7|11596.7|11599.6|11598.6|11597.3|11596.3|65
1655915850000|2022-06-22 16:37:30|11597.3|11596.3|11600.3|11599.3|11601.3|11600.3|11597.3|11596.3|118
1655915860000|2022-06-22 16:37:40|11600.6|11599.6|11602.2|11601.2|11602.3|11601.3|11600.5|11599.5|79
1655915870000|2022-06-22 16:37:50|11602|11601|11601.5|11600.5|11602.1|11601.1|11599.6|11598.6|79
1655915880000|2022-06-22 16:38:00|11601.6|11600.6|11602.7|11601.7|11602.8|11601.8|11600.6|11599.6|108
1655915890000|2022-06-22 16:38:10|11602.6|11601.6|11599.3|11598.3|11602.8|11601.8|11598.2|11597.2|112
1655915900000|2022-06-22 16:38:20|11599.5|11598.5|11597.1|11596.1|11599.8|11598.8|11595.6|11594.6|124
1655915910000|2022-06-22 16:38:30|11597.2|11596.2|11596.1|11595.1|11597.2|11596.2|11595.7|11594.7|32
1655915920000|2022-06-22 16:38:40|11596.2|11595.2|11593.8|11592.8|11597.6|11596.6|11593.6|11592.6|143
1655915930000|2022-06-22 16:38:50|11593.6|11592.6|11589.3|11588.3|11593.6|11592.6|11588.6|11587.6|244
1655915940000|2022-06-22 16:39:00|11589.2|11588.2|11589.3|11588.3|11589.8|11588.8|11588.3|11587.3|125
1655915950000|2022-06-22 16:39:10|11589.2|11588.2|11589.1|11588.1|11590|11589|11588|11587|83
1655915960000|2022-06-22 16:39:20|11589|11588|11587.8|11586.8|11589.1|11588.1|11587.5|11586.5|101
1655915970000|2022-06-22 16:39:30|11588|11587|11587.1|11586.1|11588.3|11587.3|11586.1|11585.1|103
1655915980000|2022-06-22 16:39:40|11587.3|11586.3|11588.1|11587.1|11588.5|11587.5|11586.2|11585.2|188
1655915990000|2022-06-22 16:39:50|11588.2|11587.2|11588|11587|11588.3|11587.3|11586.8|11585.8|88
1655916000000|2022-06-22 16:40:00|11587|11586|11591.1|11590.1|11593.6|11592.6|11586.9|11585.9|209
1655916010000|2022-06-22 16:40:10|11590.5|11589.5|11590.9|11589.9|11593.4|11592.4|11590.1|11589.1|120
1655916020000|2022-06-22 16:40:20|11591.1|11590.1|11592.6|11591.6|11593.3|11592.3|11590.6|11589.6|77
1655916030000|2022-06-22 16:40:30|11592.4|11591.4|11592.4|11591.4|11593.4|11592.4|11591.6|11590.6|50
1655916040000|2022-06-22 16:40:40|11592.3|11591.3|11591.6|11590.6|11593.4|11592.4|11591.1|11590.1|44
1655916050000|2022-06-22 16:40:50|11591.5|11590.5|11592.3|11591.3|11593.9|11592.9|11591.5|11590.5|100
1655916060000|2022-06-22 16:41:00|11592.8|11591.8|11594.4|11593.4|11595.1|11594.1|11592.6|11591.6|144
1655916070000|2022-06-22 16:41:10|11594.5|11593.5|11596.4|11595.4|11596.4|11595.4|11594.4|11593.4|80
1655916080000|2022-06-22 16:41:20|11596.5|11595.5|11596.3|11595.3|11601.6|11600.6|11595.6|11594.6|352
1655916090000|2022-06-22 16:41:30|11596.1|11595.1|11598.4|11597.4|11599|11598|11594.4|11593.4|75
1655916100000|2022-06-22 16:41:40|11598.5|11597.5|11598.6|11597.6|11599.4|11598.4|11597.5|11596.5|74
1655916110000|2022-06-22 16:41:50|11598.5|11597.5|11597.5|11596.5|11599.6|11598.6|11597.5|11596.5|49
1655916120000|2022-06-22 16:42:00|11597.6|11596.6|11596.3|11595.3|11600.6|11599.6|11596.3|11595.3|123
1655916130000|2022-06-22 16:42:10|11596.1|11595.1|11595.3|11594.3|11597|11596|11594.9|11593.9|90
1655916140000|2022-06-22 16:42:20|11595.1|11594.1|11595.6|11594.6|11596.1|11595.1|11594.6|11593.6|59
1655916150000|2022-06-22 16:42:30|11595.5|11594.5|11593.6|11592.6|11595.8|11594.8|11593.1|11592.1|73
1655916160000|2022-06-22 16:42:40|11592.6|11591.6|11594.5|11593.5|11595.6|11594.6|11592.6|11591.6|84
1655916170000|2022-06-22 16:42:50|11594.6|11593.6|11595.8|11594.8|11596.5|11595.5|11594.5|11593.5|43
1655916180000|2022-06-22 16:43:00|11595.9|11594.9|11597.5|11596.5|11597.9|11596.9|11595.8|11594.8|76
1655916190000|2022-06-22 16:43:10|11597.6|11596.6|11598.3|11597.3|11598.6|11597.6|11596.3|11595.3|39
1655916200000|2022-06-22 16:43:20|11598.4|11597.4|11599.6|11598.6|11599.6|11598.6|11598.1|11597.1|49
1655916210000|2022-06-22 16:43:30|11599.8|11598.8|11602.4|11601.4|11602.8|11601.8|11599.5|11598.5|134
1655916220000|2022-06-22 16:43:40|11602.3|11601.3|11598.4|11597.4|11602.4|11601.4|11597.9|11596.9|108
1655916230000|2022-06-22 16:43:50|11597.6|11596.6|11597.1|11596.1|11599.3|11598.3|11597.1|11596.1|73
1655916240000|2022-06-22 16:44:00|11596.6|11595.6|11597.8|11596.8|11598.1|11597.1|11595.4|11594.4|95
1655916250000|2022-06-22 16:44:10|11597.6|11596.6|11600.9|11599.9|11601.1|11600.1|11597.6|11596.6|63
1655916260000|2022-06-22 16:44:20|11600.8|11599.8|11600.3|11599.3|11603|11602|11600.3|11599.3|88
1655916270000|2022-06-22 16:44:30|11600.5|11599.5|11600.8|11599.8|11603.8|11602.8|11600.4|11599.4|215
1655916280000|2022-06-22 16:44:40|11600.5|11599.5|11601.4|11600.4|11601.9|11600.9|11600.5|11599.5|55
1655916290000|2022-06-22 16:44:50|11601.3|11600.3|11602.9|11601.9|11603.4|11602.4|11601.3|11600.3|45
1655916300000|2022-06-22 16:45:00|11602.6|11601.6|11602.3|11601.3|11603.1|11602.1|11600.5|11599.5|109
1655916310000|2022-06-22 16:45:10|11602.4|11601.4|11601.4|11600.4|11603.4|11602.4|11600.9|11599.9|59
1655916320000|2022-06-22 16:45:20|11601.6|11600.6|11604.9|11603.9|11604.9|11603.9|11601.6|11600.6|128
1655916330000|2022-06-22 16:45:30|11604.8|11603.8|11603.6|11602.6|11606.1|11605.1|11603.6|11602.6|79
1655916340000|2022-06-22 16:45:40|11604.3|11603.3|11601.5|11600.5|11605.1|11604.1|11601.3|11600.3|72
1655916350000|2022-06-22 16:45:50|11601.3|11600.3|11600.8|11599.8|11602|11601|11600.3|11599.3|76
1655916360000|2022-06-22 16:46:00|11600.6|11599.6|11595|11594|11600.6|11599.6|11594.6|11593.6|184
1655916370000|2022-06-22 16:46:10|11594.9|11593.9|11597.1|11596.1|11597.9|11596.9|11594.8|11593.8|77
1655916380000|2022-06-22 16:46:20|11597.3|11596.3|11596.1|11595.1|11597.3|11596.3|11595.3|11594.3|48
1655916390000|2022-06-22 16:46:30|11596.3|11595.3|11595.6|11594.6|11597.6|11596.6|11594.4|11593.4|210
1655916400000|2022-06-22 16:46:40|11595.8|11594.8|11595.6|11594.6|11598.1|11597.1|11594.8|11593.8|70
1655916410000|2022-06-22 16:46:50|11595.8|11594.8|11596.6|11595.6|11596.6|11595.6|11595.5|11594.5|42
1655916420000|2022-06-22 16:47:00|11596.4|11595.4|11594.1|11593.1|11596.8|11595.8|11594.1|11593.1|88
1655916430000|2022-06-22 16:47:10|11594.3|11593.3|11596.9|11595.9|11597.4|11596.4|11594.3|11593.3|92
1655916440000|2022-06-22 16:47:20|11597.1|11596.1|11596.6|11595.6|11598.6|11597.6|11596.3|11595.3|57
1655916450000|2022-06-22 16:47:30|11596.8|11595.8|11596.6|11595.6|11597.9|11596.9|11596|11595|58
1655916460000|2022-06-22 16:47:40|11596.8|11595.8|11595.9|11594.9|11598.9|11597.9|11595.6|11594.6|106
1655916470000|2022-06-22 16:47:50|11595.8|11594.8|11592.9|11591.9|11596|11595|11592.6|11591.6|67
1655916480000|2022-06-22 16:48:00|11592.6|11591.6|11593.9|11592.9|11593.9|11592.9|11591.9|11590.9|88
1655916490000|2022-06-22 16:48:10|11593.8|11592.8|11593.9|11592.9|11594.4|11593.4|11592.1|11591.1|82
1655916500000|2022-06-22 16:48:20|11593.8|11592.8|11592.9|11591.9|11594.4|11593.4|11592.9|11591.9|34
1655916510000|2022-06-22 16:48:30|11592.4|11591.4|11591.9|11590.9|11592.4|11591.4|11590.6|11589.6|108
1655916520000|2022-06-22 16:48:40|11591.4|11590.4|11589.9|11588.9|11591.6|11590.6|11588.8|11587.8|204
1655916530000|2022-06-22 16:48:50|11589.8|11588.8|11588.5|11587.5|11590.1|11589.1|11588|11587|89
1655916540000|2022-06-22 16:49:00|11588.4|11587.4|11590.6|11589.6|11590.6|11589.6|11588|11587|114
1655916550000|2022-06-22 16:49:10|11590.1|11589.1|11588|11587|11590.3|11589.3|11587.4|11586.4|128
1655916560000|2022-06-22 16:49:20|11587.9|11586.9|11586.9|11585.9|11588.4|11587.4|11586.9|11585.9|75
1655916570000|2022-06-22 16:49:30|11587|11586|11586.1|11585.1|11587.5|11586.5|11586.1|11585.1|117
1655916580000|2022-06-22 16:49:40|11586.3|11585.3|11583.9|11582.9|11586.6|11585.6|11582.6|11581.6|203
1655916590000|2022-06-22 16:49:50|11583.8|11582.8|11587.9|11586.9|11587.9|11586.9|11582|11581|275
1655916600000|2022-06-22 16:50:00|11588.1|11587.1|11591.9|11590.9|11592.6|11591.6|11588|11587|253
1655916610000|2022-06-22 16:50:10|11592.1|11591.1|11595.4|11594.4|11595.5|11594.5|11591.3|11590.3|160
1655916620000|2022-06-22 16:50:20|11595.3|11594.3|11587.9|11586.9|11596|11595|11587.9|11586.9|152
1655916630000|2022-06-22 16:50:30|11588.1|11587.1|11591.3|11590.3|11592.6|11591.6|11587.8|11586.8|58
1655916640000|2022-06-22 16:50:40|11591.4|11590.4|11587.1|11586.1|11592.3|11591.3|11587.1|11586.1|59
1655916650000|2022-06-22 16:50:50|11586.9|11585.9|11581.4|11580.4|11586.9|11585.9|11581.4|11580.4|230
1655916660000|2022-06-22 16:51:00|11581.5|11580.5|11579.5|11578.5|11583.1|11582.1|11578.6|11577.6|235
1655916670000|2022-06-22 16:51:10|11578.9|11577.9|11581.5|11580.5|11582.4|11581.4|11578.8|11577.8|292
1655916680000|2022-06-22 16:51:20|11581.4|11580.4|11581.9|11580.9|11583.3|11582.3|11579.6|11578.6|84
1655916690000|2022-06-22 16:51:30|11581.6|11580.6|11588.4|11587.4|11589.4|11588.4|11581.4|11580.4|159
1655916700000|2022-06-22 16:51:40|11589.4|11588.4|11589.6|11588.6|11591.6|11590.6|11588.9|11587.9|102
1655916710000|2022-06-22 16:51:50|11589.8|11588.8|11588.8|11587.8|11590.5|11589.5|11587.5|11586.5|76
1655916720000|2022-06-22 16:52:00|11588.9|11587.9|11590.1|11589.1|11591.4|11590.4|11588.3|11587.3|97
1655916730000|2022-06-22 16:52:10|11590.3|11589.3|11593.6|11592.6|11593.6|11592.6|11590.1|11589.1|75
1655916740000|2022-06-22 16:52:20|11593.8|11592.8|11594.1|11593.1|11594.9|11593.9|11593.4|11592.4|73
1655916750000|2022-06-22 16:52:30|11594|11593|11595.4|11594.4|11597.9|11596.9|11592.6|11591.6|116
1655916760000|2022-06-22 16:52:40|11595.9|11594.9|11593.4|11592.4|11596.8|11595.8|11592.4|11591.4|78
1655916770000|2022-06-22 16:52:50|11593.1|11592.1|11591.4|11590.4|11593.1|11592.1|11590.9|11589.9|81
1655916780000|2022-06-22 16:53:00|11590.8|11589.8|11590.1|11589.1|11591|11590|11589.4|11588.4|70
1655916790000|2022-06-22 16:53:10|11590.3|11589.3|11591.3|11590.3|11591.6|11590.6|11590.1|11589.1|32
1655916800000|2022-06-22 16:53:20|11591.4|11590.4|11594.4|11593.4|11594.8|11593.8|11590.4|11589.4|72
1655916810000|2022-06-22 16:53:30|11594.3|11593.3|11593.6|11592.6|11594.8|11593.8|11593.5|11592.5|65
1655916820000|2022-06-22 16:53:40|11593.5|11592.5|11594.3|11593.3|11594.6|11593.6|11593.4|11592.4|35
1655916830000|2022-06-22 16:53:50|11594.1|11593.1|11595|11594|11595.6|11594.6|11593.9|11592.9|45
1655916840000|2022-06-22 16:54:00|11594.6|11593.6|11596.9|11595.9|11598|11597|11593.4|11592.4|112
1655916850000|2022-06-22 16:54:10|11596.8|11595.8|11598.1|11597.1|11598.1|11597.1|11595|11594|107
1655916860000|2022-06-22 16:54:20|11598.3|11597.3|11597.3|11596.3|11598.3|11597.3|11596.6|11595.6|46
1655916870000|2022-06-22 16:54:30|11597.4|11596.4|11598.1|11597.1|11598.9|11597.9|11597.3|11596.3|79
1655916880000|2022-06-22 16:54:40|11598|11597|11597.5|11596.5|11598.9|11597.9|11596.9|11595.9|52
1655916890000|2022-06-22 16:54:50|11597.6|11596.6|11597.1|11596.1|11598.4|11597.4|11596.4|11595.4|62
1655916900000|2022-06-22 16:55:00|11597.6|11596.6|11598.4|11597.4|11599|11598|11597.4|11596.4|115
1655916910000|2022-06-22 16:55:10|11598.3|11597.3|11602.8|11601.8|11602.8|11601.8|11597.4|11596.4|220
1655916920000|2022-06-22 16:55:20|11602.9|11601.9|11599.9|11598.9|11603|11602|11599.6|11598.6|137
1655916930000|2022-06-22 16:55:30|11600.3|11599.3|11602.4|11601.4|11604.9|11603.9|11592.9|11591.9|538
1655916940000|2022-06-22 16:55:40|11602.3|11601.3|11598.4|11597.4|11604|11603|11596.9|11595.9|260
1655916950000|2022-06-22 16:55:50|11598.1|11597.1|11598.4|11597.4|11599.4|11598.4|11596.8|11595.8|50
1655916960000|2022-06-22 16:56:00|11598|11597|11592.9|11591.9|11599|11598|11592.1|11591.1|142
1655916970000|2022-06-22 16:56:10|11593|11592|11592.4|11591.4|11594.4|11593.4|11591.6|11590.6|121
1655916980000|2022-06-22 16:56:20|11592.3|11591.3|11594.8|11593.8|11596|11595|11592.3|11591.3|88
1655916990000|2022-06-22 16:56:30|11594.6|11593.6|11596.1|11595.1|11596.1|11595.1|11593.5|11592.5|30
1655917000000|2022-06-22 16:56:40|11595.8|11594.8|11595.6|11594.6|11596.9|11595.9|11594.9|11593.9|74
1655917010000|2022-06-22 16:56:50|11595.8|11594.8|11601|11600|11601|11600|11595.6|11594.6|108
1655917020000|2022-06-22 16:57:00|11601.4|11600.4|11602.8|11601.8|11603.4|11602.4|11600.6|11599.6|174
1655917030000|2022-06-22 16:57:10|11602.5|11601.5|11603.8|11602.8|11604.6|11603.6|11600.5|11599.5|112
1655917040000|2022-06-22 16:57:20|11604.1|11603.1|11601.9|11600.9|11605.6|11604.6|11601.8|11600.8|111
1655917050000|2022-06-22 16:57:30|11601.8|11600.8|11604.1|11603.1|11604.1|11603.1|11601.3|11600.3|86
1655917060000|2022-06-22 16:57:40|11604|11603|11601.9|11600.9|11604.9|11603.9|11601.5|11600.5|54
1655917070000|2022-06-22 16:57:50|11601.5|11600.5|11601.4|11600.4|11602.8|11601.8|11600.6|11599.6|36
1655917080000|2022-06-22 16:58:00|11601.1|11600.1|11600.1|11599.1|11603|11602|11599.5|11598.5|61
1655917090000|2022-06-22 16:58:10|11599.9|11598.9|11600.9|11599.9|11601.3|11600.3|11598.9|11597.9|57
1655917100000|2022-06-22 16:58:20|11600.8|11599.8|11600.6|11599.6|11601|11600|11599.1|11598.1|29
1655917110000|2022-06-22 16:58:30|11600.8|11599.8|11602.4|11601.4|11603.1|11602.1|11600.6|11599.6|46
1655917120000|2022-06-22 16:58:40|11602.5|11601.5|11604.6|11603.6|11605|11604|11602.1|11601.1|78
1655917130000|2022-06-22 16:58:50|11604.8|11603.8|11604.1|11603.1|11605.6|11604.6|11603.8|11602.8|89
1655917140000|2022-06-22 16:59:00|11604|11603|11604.8|11603.8|11605.6|11604.6|11603.4|11602.4|84
1655917150000|2022-06-22 16:59:10|11604.9|11603.9|11605.9|11604.9|11606.3|11605.3|11603.6|11602.6|153
1655917160000|2022-06-22 16:59:20|11606.4|11605.4|11609.9|11608.9|11610.1|11609.1|11605.8|11604.8|235
1655917170000|2022-06-22 16:59:30|11609.6|11608.6|11616.5|11615.5|11617.3|11616.3|11608.1|11607.1|506
1655917180000|2022-06-22 16:59:40|11616.4|11615.4|11616.6|11615.6|11619.4|11618.4|11615.4|11614.4|399
1655917190000|2022-06-22 16:59:50|11617|11616|11616.5|11615.5|11618.1|11617.1|11615.6|11614.6|104
1655917200000|2022-06-22 17:00:00|11616.6|11615.6|11619.1|11618.1|11621.3|11620.3|11616.4|11615.4|285
1655917210000|2022-06-22 17:00:10|11619|11618|11613.8|11612.8|11620.9|11619.9|11613.4|11612.4|262
1655917220000|2022-06-22 17:00:20|11614.1|11613.1|11613.1|11612.1|11617.4|11616.4|11612.6|11611.6|169
1655917230000|2022-06-22 17:00:30|11612.9|11611.9|11611.6|11610.6|11614.1|11613.1|11611|11610|161
1655917240000|2022-06-22 17:00:40|11611.8|11610.8|11609.6|11608.6|11612.1|11611.1|11609|11608|239
1655917250000|2022-06-22 17:00:50|11609.5|11608.5|11598|11597|11610.5|11609.5|11598|11597|181
1655917260000|2022-06-22 17:01:00|11598.1|11597.1|11601.3|11600.3|11602.5|11601.5|11596.3|11595.3|398
1655917270000|2022-06-22 17:01:10|11601.1|11600.1|11595.6|11594.6|11601.1|11600.1|11594.5|11593.5|227
1655917280000|2022-06-22 17:01:20|11595.5|11594.5|11597.9|11596.9|11600|11599|11595.5|11594.5|128
1655917290000|2022-06-22 17:01:30|11597.8|11596.8|11598|11597|11600.4|11599.4|11596.9|11595.9|94
1655917300000|2022-06-22 17:01:40|11598.1|11597.1|11602|11601|11602.1|11601.1|11596.5|11595.5|113
1655917310000|2022-06-22 17:01:50|11601.6|11600.6|11600.5|11599.5|11602|11601|11598.4|11597.4|100
1655917320000|2022-06-22 17:02:00|11600.6|11599.6|11603.6|11602.6|11604.6|11603.6|11599.8|11598.8|145
1655917330000|2022-06-22 17:02:10|11603.8|11602.8|11603.5|11602.5|11604.4|11603.4|11599.6|11598.6|213
1655917340000|2022-06-22 17:02:20|11603.6|11602.6|11597.4|11596.4|11604.4|11603.4|11597.1|11596.1|205
1655917350000|2022-06-22 17:02:30|11597.6|11596.6|11591.3|11590.3|11598.3|11597.3|11590.4|11589.4|311
1655917360000|2022-06-22 17:02:40|11590.9|11589.9|11589.8|11588.8|11591.1|11590.1|11587.3|11586.3|275
1655917370000|2022-06-22 17:02:50|11590.3|11589.3|11585.3|11584.3|11591.3|11590.3|11584.9|11583.9|235
1655917380000|2022-06-22 17:03:00|11584.8|11583.8|11587.6|11586.6|11588.6|11587.6|11582.4|11581.4|321
1655917390000|2022-06-22 17:03:10|11587.8|11586.8|11589.9|11588.9|11590.6|11589.6|11586|11585|126
1655917400000|2022-06-22 17:03:20|11589.8|11588.8|11592.6|11591.6|11593.3|11592.3|11589.6|11588.6|119
1655917410000|2022-06-22 17:03:30|11592.5|11591.5|11590.3|11589.3|11594.1|11593.1|11589.9|11588.9|94
1655917420000|2022-06-22 17:03:40|11590.1|11589.1|11593|11592|11595.1|11594.1|11589.9|11588.9|90
1655917430000|2022-06-22 17:03:50|11592.9|11591.9|11593|11592|11595.1|11594.1|11592.4|11591.4|83
1655917440000|2022-06-22 17:04:00|11592.8|11591.8|11587.8|11586.8|11592.9|11591.9|11586.5|11585.5|134
1655917450000|2022-06-22 17:04:10|11587.9|11586.9|11589.3|11588.3|11589.8|11588.8|11586.8|11585.8|67
1655917460000|2022-06-22 17:04:20|11589|11588|11589.8|11588.8|11590.3|11589.3|11587.1|11586.1|49
1655917470000|2022-06-22 17:04:30|11589.9|11588.9|11590.5|11589.5|11592.1|11591.1|11589.8|11588.8|112
1655917480000|2022-06-22 17:04:40|11590.6|11589.6|11592.8|11591.8|11593|11592|11589.9|11588.9|59
1655917490000|2022-06-22 17:04:50|11592.9|11591.9|11595.5|11594.5|11596.1|11595.1|11592.1|11591.1|107
1655917500000|2022-06-22 17:05:00|11594.6|11593.6|11595.3|11594.3|11596.6|11595.6|11592.9|11591.9|90
1655917510000|2022-06-22 17:05:10|11595.5|11594.5|11595.9|11594.9|11596.8|11595.8|11593.6|11592.6|82
1655917520000|2022-06-22 17:05:20|11596.1|11595.1|11598.1|11597.1|11599.5|11598.5|11595.9|11594.9|143
1655917530000|2022-06-22 17:05:30|11598.3|11597.3|11597.4|11596.4|11598.8|11597.8|11596.6|11595.6|46
1655917540000|2022-06-22 17:05:40|11597.5|11596.5|11596.6|11595.6|11599.6|11598.6|11596.6|11595.6|43
1655917550000|2022-06-22 17:05:50|11596.5|11595.5|11599.6|11598.6|11599.6|11598.6|11596.5|11595.5|45
1655917560000|2022-06-22 17:06:00|11600.4|11599.4|11600|11599|11601.4|11600.4|11597.5|11596.5|109
1655917570000|2022-06-22 17:06:10|11599.9|11598.9|11600.1|11599.1|11601.3|11600.3|11598.5|11597.5|95
1655917580000|2022-06-22 17:06:20|11600|11599|11599.6|11598.6|11600.6|11599.6|11597.6|11596.6|195
1655917590000|2022-06-22 17:06:30|11599.5|11598.5|11601.3|11600.3|11601.9|11600.9|11599.1|11598.1|80
1655917600000|2022-06-22 17:06:40|11601.1|11600.1|11602.3|11601.3|11603.6|11602.6|11601.1|11600.1|101
1655917610000|2022-06-22 17:06:50|11602.1|11601.1|11603.5|11602.5|11603.8|11602.8|11600.9|11599.9|170
1655917620000|2022-06-22 17:07:00|11603.3|11602.3|11606.1|11605.1|11607|11606|11602.9|11601.9|168
1655917630000|2022-06-22 17:07:10|11606.3|11605.3|11601|11600|11606.4|11605.4|11600.9|11599.9|110
1655917640000|2022-06-22 17:07:20|11600.9|11599.9|11601.1|11600.1|11602.9|11601.9|11599.5|11598.5|115
1655917650000|2022-06-22 17:07:30|11601.4|11600.4|11597.9|11596.9|11602.3|11601.3|11597.4|11596.4|90
1655917660000|2022-06-22 17:07:40|11597.8|11596.8|11598.1|11597.1|11599|11598|11597.4|11596.4|57
1655917670000|2022-06-22 17:07:50|11597.4|11596.4|11600.5|11599.5|11601.6|11600.6|11597.4|11596.4|171
1655917680000|2022-06-22 17:08:00|11600.9|11599.9|11600.1|11599.1|11605.5|11604.5|11600.1|11599.1|94
1655917690000|2022-06-22 17:08:10|11600|11599|11601.5|11600.5|11604.5|11603.5|11599.6|11598.6|78
1655917700000|2022-06-22 17:08:20|11601.6|11600.6|11602.3|11601.3|11602.6|11601.6|11600.9|11599.9|39
1655917710000|2022-06-22 17:08:30|11602.1|11601.1|11600.1|11599.1|11602.6|11601.6|11600.1|11599.1|37
1655917720000|2022-06-22 17:08:40|11600|11599|11601.1|11600.1|11601.4|11600.4|11597.6|11596.6|57
1655917730000|2022-06-22 17:08:50|11601.3|11600.3|11600.5|11599.5|11602.4|11601.4|11598.6|11597.6|52
1655917740000|2022-06-22 17:09:00|11601.1|11600.1|11602.5|11601.5|11602.6|11601.6|11600.8|11599.8|53
1655917750000|2022-06-22 17:09:10|11602.4|11601.4|11602.4|11601.4|11602.9|11601.9|11601.1|11600.1|56
1655917760000|2022-06-22 17:09:20|11602.3|11601.3|11599.1|11598.1|11602.4|11601.4|11598.6|11597.6|54
1655917770000|2022-06-22 17:09:30|11599.3|11598.3|11601.9|11600.9|11602.8|11601.8|11599.3|11598.3|40
1655917780000|2022-06-22 17:09:40|11602|11601|11599.8|11598.8|11602.9|11601.9|11599.3|11598.3|46
1655917790000|2022-06-22 17:09:50|11599.9|11598.9|11598.6|11597.6|11599.9|11598.9|11598.6|11597.6|61
1655917800000|2022-06-22 17:10:00|11598.8|11597.8|11603.5|11602.5|11604.1|11603.1|11597.9|11596.9|195
1655917810000|2022-06-22 17:10:10|11603.6|11602.6|11606.1|11605.1|11606.6|11605.6|11603.5|11602.5|126
1655917820000|2022-06-22 17:10:20|11606|11605|11609.3|11608.3|11612.3|11611.3|11605.6|11604.6|262
1655917830000|2022-06-22 17:10:30|11609.1|11608.1|11609|11608|11609.3|11608.3|11605.6|11604.6|102
1655917840000|2022-06-22 17:10:40|11609.1|11608.1|11607.3|11606.3|11609.5|11608.5|11605.6|11604.6|116
1655917850000|2022-06-22 17:10:50|11607.1|11606.1|11608|11607|11608.8|11607.8|11606.6|11605.6|54
1655917860000|2022-06-22 17:11:00|11608.1|11607.1|11610.4|11609.4|11610.9|11609.9|11607.1|11606.1|101
1655917870000|2022-06-22 17:11:10|11610.3|11609.3|11610.1|11609.1|11610.9|11609.9|11607.5|11606.5|80
1655917880000|2022-06-22 17:11:20|11610|11609|11609.8|11608.8|11610.8|11609.8|11608.8|11607.8|50
1655917890000|2022-06-22 17:11:30|11609.9|11608.9|11610.3|11609.3|11610.6|11609.6|11608.8|11607.8|52
1655917900000|2022-06-22 17:11:40|11610.5|11609.5|11610.4|11609.4|11610.9|11609.9|11609.6|11608.6|33
1655917910000|2022-06-22 17:11:50|11610.5|11609.5|11612.6|11611.6|11612.6|11611.6|11609.9|11608.9|101
1655917920000|2022-06-22 17:12:00|11612.8|11611.8|11610.9|11609.9|11613.6|11612.6|11610.1|11609.1|135
1655917930000|2022-06-22 17:12:10|11610.8|11609.8|11612.1|11611.1|11613.3|11612.3|11610|11609|73
1655917940000|2022-06-22 17:12:20|11612.4|11611.4|11611.3|11610.3|11612.8|11611.8|11610.4|11609.4|62
1655917950000|2022-06-22 17:12:30|11611.1|11610.1|11609.9|11608.9|11611.4|11610.4|11609.9|11608.9|28
1655917960000|2022-06-22 17:12:40|11610.1|11609.1|11607.6|11606.6|11610.1|11609.1|11606.9|11605.9|79
1655917970000|2022-06-22 17:12:50|11607.1|11606.1|11604.6|11603.6|11607.9|11606.9|11604.6|11603.6|130
1655917980000|2022-06-22 17:13:00|11604.5|11603.5|11604.8|11603.8|11606.4|11605.4|11603.4|11602.4|89
1655917990000|2022-06-22 17:13:10|11604.9|11603.9|11606|11605|11606.4|11605.4|11603.5|11602.5|80
1655918000000|2022-06-22 17:13:20|11605.9|11604.9|11606.3|11605.3|11606.6|11605.6|11604.6|11603.6|49
1655918010000|2022-06-22 17:13:30|11606.1|11605.1|11612.1|11611.1|11612.3|11611.3|11605.6|11604.6|116
1655918020000|2022-06-22 17:13:40|11612.3|11611.3|11614.6|11613.6|11615.4|11614.4|11612.3|11611.3|136
1655918030000|2022-06-22 17:13:50|11614.8|11613.8|11614.6|11613.6|11615.1|11614.1|11613.4|11612.4|69
1655918040000|2022-06-22 17:14:00|11614.3|11613.3|11613.9|11612.9|11616.4|11615.4|11613.3|11612.3|175
1655918050000|2022-06-22 17:14:10|11614|11613|11611.3|11610.3|11615.8|11614.8|11611.1|11610.1|69
1655918060000|2022-06-22 17:14:20|11611.1|11610.1|11611.5|11610.5|11612.5|11611.5|11608.5|11607.5|106
1655918070000|2022-06-22 17:14:30|11611.4|11610.4|11610.4|11609.4|11612.4|11611.4|11610.1|11609.1|37
1655918080000|2022-06-22 17:14:40|11610.3|11609.3|11612.3|11611.3|11613|11612|11610.1|11609.1|49
1655918090000|2022-06-22 17:14:50|11612.4|11611.4|11615|11614|11615.3|11614.3|11612.1|11611.1|60
1655918100000|2022-06-22 17:15:00|11615.3|11614.3|11614.5|11613.5|11615.6|11614.6|11612.8|11611.8|76
1655918110000|2022-06-22 17:15:10|11614.6|11613.6|11612.8|11611.8|11614.8|11613.8|11611.9|11610.9|96
1655918120000|2022-06-22 17:15:20|11611.9|11610.9|11614.4|11613.4|11615.3|11614.3|11611.9|11610.9|71
1655918130000|2022-06-22 17:15:30|11614.5|11613.5|11611.6|11610.6|11615.4|11614.4|11611.3|11610.3|64
1655918140000|2022-06-22 17:15:40|11611.4|11610.4|11611|11610|11612.4|11611.4|11610.3|11609.3|53
1655918150000|2022-06-22 17:15:50|11610.9|11609.9|11610.9|11609.9|11611.9|11610.9|11610.5|11609.5|88
1655918160000|2022-06-22 17:16:00|11610.6|11609.6|11609.6|11608.6|11611.1|11610.1|11608.4|11607.4|85
1655918170000|2022-06-22 17:16:10|11609.9|11608.9|11612.6|11611.6|11612.9|11611.9|11609|11608|108
1655918180000|2022-06-22 17:16:20|11612.5|11611.5|11611.8|11610.8|11613.8|11612.8|11610.9|11609.9|70
1655918190000|2022-06-22 17:16:30|11611.9|11610.9|11612.4|11611.4|11612.9|11611.9|11610.9|11609.9|41
1655918200000|2022-06-22 17:16:40|11612.1|11611.1|11613.4|11612.4|11613.6|11612.6|11611.8|11610.8|38
1655918210000|2022-06-22 17:16:50|11613.5|11612.5|11616.3|11615.3|11616.4|11615.4|11612.5|11611.5|221
1655918220000|2022-06-22 17:17:00|11616.1|11615.1|11618.1|11617.1|11618.9|11617.9|11615.5|11614.5|214
1655918230000|2022-06-22 17:17:10|11618.3|11617.3|11621.9|11620.9|11622.1|11621.1|11617.9|11616.9|220
1655918240000|2022-06-22 17:17:20|11622.4|11621.4|11620.4|11619.4|11623.1|11622.1|11619.9|11618.9|165
1655918250000|2022-06-22 17:17:30|11620|11619|11621|11620|11622.3|11621.3|11618.9|11617.9|112
1655918260000|2022-06-22 17:17:40|11621.1|11620.1|11622.6|11621.6|11623.6|11622.6|11621.1|11620.1|74
1655918270000|2022-06-22 17:17:50|11622.8|11621.8|11624.6|11623.6|11624.8|11623.8|11622.3|11621.3|169
1655918280000|2022-06-22 17:18:00|11624.4|11623.4|11624.4|11623.4|11625.6|11624.6|11623.8|11622.8|157
1655918290000|2022-06-22 17:18:10|11624.8|11623.8|11629.1|11628.1|11630.6|11629.6|11623.9|11622.9|319
1655918300000|2022-06-22 17:18:20|11629.3|11628.3|11630.3|11629.3|11630.5|11629.5|11628.8|11627.8|183
1655918310000|2022-06-22 17:18:30|11630.4|11629.4|11630.4|11629.4|11630.8|11629.8|11628.5|11627.5|127
1655918320000|2022-06-22 17:18:40|11630.5|11629.5|11630.6|11629.6|11630.9|11629.9|11629.1|11628.1|83
1655918330000|2022-06-22 17:18:50|11630.5|11629.5|11631|11630|11631|11630|11629.3|11628.3|76
1655918340000|2022-06-22 17:19:00|11630.9|11629.9|11631.4|11630.4|11633.6|11632.6|11630|11629|214
1655918350000|2022-06-22 17:19:10|11630.9|11629.9|11632.5|11631.5|11632.8|11631.8|11630.9|11629.9|79
1655918360000|2022-06-22 17:19:20|11632.6|11631.6|11630.4|11629.4|11633.4|11632.4|11630|11629|125
1655918370000|2022-06-22 17:19:30|11630.3|11629.3|11630.4|11629.4|11631.9|11630.9|11629.8|11628.8|107
1655918380000|2022-06-22 17:19:40|11630.3|11629.3|11630.1|11629.1|11632.1|11631.1|11629.9|11628.9|89
1655918390000|2022-06-22 17:19:50|11630.4|11629.4|11630.4|11629.4|11631.4|11630.4|11630|11629|49
1655918400000|2022-06-22 17:20:00|11630.3|11629.3|11630.9|11629.9|11632.6|11631.6|11629.5|11628.5|88
1655918410000|2022-06-22 17:20:10|11631|11630|11630.6|11629.6|11632.9|11631.9|11630.6|11629.6|50
1655918420000|2022-06-22 17:20:20|11630.4|11629.4|11627.4|11626.4|11630.4|11629.4|11627.4|11626.4|257
1655918430000|2022-06-22 17:20:30|11627.5|11626.5|11627.1|11626.1|11628.4|11627.4|11626.9|11625.9|108
1655918440000|2022-06-22 17:20:40|11627|11626|11627.6|11626.6|11628.6|11627.6|11626.1|11625.1|93
1655918450000|2022-06-22 17:20:50|11627.9|11626.9|11627.4|11626.4|11630.9|11629.9|11627.1|11626.1|149
1655918460000|2022-06-22 17:21:00|11626.9|11625.9|11628.9|11627.9|11629.4|11628.4|11626.1|11625.1|122
1655918470000|2022-06-22 17:21:10|11629.1|11628.1|11632.5|11631.5|11632.6|11631.6|11629.1|11628.1|163
1655918480000|2022-06-22 17:21:20|11632.1|11631.1|11633.9|11632.9|11634.9|11633.9|11632|11631|186
1655918490000|2022-06-22 17:21:30|11634.1|11633.1|11634.8|11633.8|11635.9|11634.9|11633|11632|83
1655918500000|2022-06-22 17:21:40|11634.6|11633.6|11635.3|11634.3|11636.8|11635.8|11634.4|11633.4|137
1655918510000|2022-06-22 17:21:50|11635.6|11634.6|11638.8|11637.8|11638.8|11637.8|11634.6|11633.6|246
1655918520000|2022-06-22 17:22:00|11638.9|11637.9|11637.4|11636.4|11639.4|11638.4|11635.3|11634.3|196
1655918530000|2022-06-22 17:22:10|11637.6|11636.6|11637.4|11636.4|11637.9|11636.9|11635.9|11634.9|116
1655918540000|2022-06-22 17:22:20|11637.6|11636.6|11637.6|11636.6|11638.1|11637.1|11636.3|11635.3|69
1655918550000|2022-06-22 17:22:30|11637.1|11636.1|11637.9|11636.9|11638.1|11637.1|11636.9|11635.9|41
1655918560000|2022-06-22 17:22:40|11637.8|11636.8|11636.3|11635.3|11638.1|11637.1|11636.1|11635.1|61
1655918570000|2022-06-22 17:22:50|11636.1|11635.1|11637.4|11636.4|11638.3|11637.3|11635.5|11634.5|82
1655918580000|2022-06-22 17:23:00|11637.5|11636.5|11637.1|11636.1|11638.6|11637.6|11637|11636|105
1655918590000|2022-06-22 17:23:10|11637|11636|11635.9|11634.9|11638.6|11637.6|11635.9|11634.9|121
1655918600000|2022-06-22 17:23:20|11635.6|11634.6|11636.5|11635.5|11637|11636|11635.5|11634.5|36
1655918610000|2022-06-22 17:23:30|11636.4|11635.4|11636.5|11635.5|11637.1|11636.1|11635.1|11634.1|193
1655918620000|2022-06-22 17:23:40|11636.4|11635.4|11639.1|11638.1|11639.3|11638.3|11636.4|11635.4|130
1655918630000|2022-06-22 17:23:50|11639|11638|11632.6|11631.6|11639.1|11638.1|11632.6|11631.6|149
1655918640000|2022-06-22 17:24:00|11632.4|11631.4|11631.9|11630.9|11633.8|11632.8|11631.3|11630.3|292
1655918650000|2022-06-22 17:24:10|11631.6|11630.6|11632|11631|11632.4|11631.4|11631.1|11630.1|70
1655918660000|2022-06-22 17:24:20|11631.9|11630.9|11635.1|11634.1|11635.4|11634.4|11631.9|11630.9|101
1655918670000|2022-06-22 17:24:30|11634.9|11633.9|11633.1|11632.1|11636.4|11635.4|11633.1|11632.1|84
1655918680000|2022-06-22 17:24:40|11632.9|11631.9|11636.1|11635.1|11636.6|11635.6|11632.8|11631.8|64
1655918690000|2022-06-22 17:24:50|11635.9|11634.9|11636|11635|11636.4|11635.4|11635.1|11634.1|45
1655918700000|2022-06-22 17:25:00|11636.1|11635.1|11636.1|11635.1|11636.8|11635.8|11634.6|11633.6|81
1655918710000|2022-06-22 17:25:10|11636|11635|11635.9|11634.9|11636.5|11635.5|11635.4|11634.4|37
1655918720000|2022-06-22 17:25:20|11635.8|11634.8|11635.6|11634.6|11636.6|11635.6|11634.5|11633.5|56
1655918730000|2022-06-22 17:25:30|11635.5|11634.5|11635.6|11634.6|11636.1|11635.1|11635.1|11634.1|26
1655918740000|2022-06-22 17:25:40|11635.1|11634.1|11637.1|11636.1|11637.4|11636.4|11635.1|11634.1|43
1655918750000|2022-06-22 17:25:50|11636.9|11635.9|11635.8|11634.8|11637.1|11636.1|11635.6|11634.6|67
1655918760000|2022-06-22 17:26:00|11635.4|11634.4|11635.9|11634.9|11637.1|11636.1|11634.9|11633.9|59
1655918770000|2022-06-22 17:26:10|11636.1|11635.1|11633.5|11632.5|11636.1|11635.1|11632.9|11631.9|63
1655918780000|2022-06-22 17:26:20|11633.4|11632.4|11633.1|11632.1|11634.5|11633.5|11632.9|11631.9|48
1655918790000|2022-06-22 17:26:30|11633.3|11632.3|11634.5|11633.5|11634.9|11633.9|11633.1|11632.1|48
1655918800000|2022-06-22 17:26:40|11634.6|11633.6|11636.5|11635.5|11636.6|11635.6|11633.4|11632.4|64
1655918810000|2022-06-22 17:26:50|11636.4|11635.4|11644.1|11643.1|11644.6|11643.6|11636.1|11635.1|497
1655918820000|2022-06-22 17:27:00|11643.6|11642.6|11639.8|11638.8|11643.6|11642.6|11635.6|11634.6|292
1655918830000|2022-06-22 17:27:10|11639.6|11638.6|11635.6|11634.6|11640.8|11639.8|11635.5|11634.5|149
1655918840000|2022-06-22 17:27:20|11635.4|11634.4|11635.1|11634.1|11636|11635|11634.6|11633.6|95
1655918850000|2022-06-22 17:27:30|11634.9|11633.9|11631.4|11630.4|11635.4|11634.4|11631.1|11630.1|147
1655918860000|2022-06-22 17:27:40|11631.5|11630.5|11628.3|11627.3|11632.1|11631.1|11628.1|11627.1|178
1655918870000|2022-06-22 17:27:50|11628.4|11627.4|11626.1|11625.1|11628.8|11627.8|11624.9|11623.9|332
1655918880000|2022-06-22 17:28:00|11626.4|11625.4|11624.1|11623.1|11628.5|11627.5|11623.8|11622.8|331
1655918890000|2022-06-22 17:28:10|11624.4|11623.4|11626.1|11625.1|11628.4|11627.4|11623.6|11622.6|167
1655918900000|2022-06-22 17:28:20|11626.3|11625.3|11623.6|11622.6|11627.9|11626.9|11623.6|11622.6|126
1655918910000|2022-06-22 17:28:30|11623.8|11622.8|11621.4|11620.4|11623.9|11622.9|11620.9|11619.9|219
1655918920000|2022-06-22 17:28:40|11622.6|11621.6|11627.1|11626.1|11627.1|11626.1|11621.9|11620.9|149
1655918930000|2022-06-22 17:28:50|11626.8|11625.8|11627.9|11626.9|11628.6|11627.6|11626.6|11625.6|144
1655918940000|2022-06-22 17:29:00|11627.8|11626.8|11628.4|11627.4|11628.9|11627.9|11626.4|11625.4|74
1655918950000|2022-06-22 17:29:10|11628.5|11627.5|11628.4|11627.4|11629.9|11628.9|11627.3|11626.3|113
1655918960000|2022-06-22 17:29:20|11628.5|11627.5|11627.9|11626.9|11629.4|11628.4|11627.4|11626.4|41
1655918970000|2022-06-22 17:29:30|11628|11627|11628.6|11627.6|11628.9|11627.9|11627.1|11626.1|39
1655918980000|2022-06-22 17:29:40|11628.1|11627.1|11630.9|11629.9|11631|11630|11628.1|11627.1|125
1655918990000|2022-06-22 17:29:50|11631.4|11630.4|11631.1|11630.1|11632|11631|11630.4|11629.4|103
1655919000000|2022-06-22 17:30:00|11631.3|11630.3|11631.4|11630.4|11631.9|11630.9|11628.5|11627.5|113
1655919010000|2022-06-22 17:30:10|11631.3|11630.3|11631.1|11630.1|11631.4|11630.4|11628.6|11627.6|66
1655919020000|2022-06-22 17:30:20|11631|11630|11631.1|11630.1|11632.1|11631.1|11629.4|11628.4|98
1655919030000|2022-06-22 17:30:30|11631.3|11630.3|11629.4|11628.4|11631.9|11630.9|11628.1|11627.1|70
1655919040000|2022-06-22 17:30:40|11629.3|11628.3|11630.6|11629.6|11631.3|11630.3|11628.4|11627.4|57
1655919050000|2022-06-22 17:30:50|11630.5|11629.5|11627.6|11626.6|11630.5|11629.5|11627.6|11626.6|44
1655919060000|2022-06-22 17:31:00|11627.8|11626.8|11626.6|11625.6|11628.6|11627.6|11625.9|11624.9|71
1655919070000|2022-06-22 17:31:10|11626.5|11625.5|11627.6|11626.6|11627.6|11626.6|11625.6|11624.6|65
1655919080000|2022-06-22 17:31:20|11628.1|11627.1|11628.1|11627.1|11628.3|11627.3|11626.6|11625.6|55
1655919090000|2022-06-22 17:31:30|11628.3|11627.3|11625.1|11624.1|11628.3|11627.3|11625|11624|112
1655919100000|2022-06-22 17:31:40|11625.3|11624.3|11623.4|11622.4|11625.6|11624.6|11623.1|11622.1|78
1655919110000|2022-06-22 17:31:50|11623.3|11622.3|11624.9|11623.9|11625.6|11624.6|11622.4|11621.4|134
1655919120000|2022-06-22 17:32:00|11625|11624|11627.6|11626.6|11627.8|11626.8|11625|11624|85
1655919130000|2022-06-22 17:32:10|11627.9|11626.9|11628.9|11627.9|11628.9|11627.9|11626.6|11625.6|60
1655919140000|2022-06-22 17:32:20|11629|11628|11626.6|11625.6|11629.6|11628.6|11625.5|11624.5|102
1655919150000|2022-06-22 17:32:30|11626.4|11625.4|11627.9|11626.9|11628.1|11627.1|11625.6|11624.6|63
1655919160000|2022-06-22 17:32:40|11628.1|11627.1|11625.9|11624.9|11628.3|11627.3|11625.5|11624.5|50
1655919170000|2022-06-22 17:32:50|11625.8|11624.8|11622.6|11621.6|11625.9|11624.9|11621.9|11620.9|114
1655919180000|2022-06-22 17:33:00|11622.9|11621.9|11623.3|11622.3|11624.6|11623.6|11621.6|11620.6|109
1655919190000|2022-06-22 17:33:10|11622.6|11621.6|11622.6|11621.6|11623.6|11622.6|11621.9|11620.9|113
1655919200000|2022-06-22 17:33:20|11622.4|11621.4|11620.9|11619.9|11622.8|11621.8|11620.1|11619.1|105
1655919210000|2022-06-22 17:33:30|11621.1|11620.1|11621.6|11620.6|11622.9|11621.9|11621.1|11620.1|154
1655919220000|2022-06-22 17:33:40|11621.5|11620.5|11621.6|11620.6|11622.9|11621.9|11620.6|11619.6|182
1655919230000|2022-06-22 17:33:50|11621.5|11620.5|11620.9|11619.9|11622.1|11621.1|11620.9|11619.9|61
1655919240000|2022-06-22 17:34:00|11621|11620|11621.6|11620.6|11622.3|11621.3|11620.4|11619.4|111
1655919250000|2022-06-22 17:34:10|11621.8|11620.8|11622.9|11621.9|11623.6|11622.6|11621.6|11620.6|131
1655919260000|2022-06-22 17:34:20|11623.9|11622.9|11623.6|11622.6|11624.1|11623.1|11623.1|11622.1|81
1655919270000|2022-06-22 17:34:30|11623.5|11622.5|11622.3|11621.3|11623.9|11622.9|11622.3|11621.3|41
1655919280000|2022-06-22 17:34:40|11622.1|11621.1|11620.9|11619.9|11622.4|11621.4|11620|11619|56
1655919290000|2022-06-22 17:34:50|11620.8|11619.8|11617.1|11616.1|11620.9|11619.9|11616.9|11615.9|167
1655919300000|2022-06-22 17:35:00|11616.9|11615.9|11614.6|11613.6|11617.1|11616.1|11609.9|11608.9|341
1655919310000|2022-06-22 17:35:10|11614.8|11613.8|11612.4|11611.4|11614.9|11613.9|11611.3|11610.3|114
1655919320000|2022-06-22 17:35:20|11611.9|11610.9|11612.1|11611.1|11617.9|11616.9|11611.9|11610.9|168
1655919330000|2022-06-22 17:35:30|11612.9|11611.9|11611.8|11610.8|11614.3|11613.3|11611.4|11610.4|74
1655919340000|2022-06-22 17:35:40|11611.6|11610.6|11618.4|11617.4|11619.1|11618.1|11611.6|11610.6|80
1655919350000|2022-06-22 17:35:50|11618.1|11617.1|11617.3|11616.3|11618.8|11617.8|11615.6|11614.6|73
1655919360000|2022-06-22 17:36:00|11617.4|11616.4|11619.4|11618.4|11619.9|11618.9|11617.4|11616.4|95
1655919370000|2022-06-22 17:36:10|11619.5|11618.5|11616.4|11615.4|11620.9|11619.9|11616.1|11615.1|108
1655919380000|2022-06-22 17:36:20|11616.5|11615.5|11616.6|11615.6|11616.6|11615.6|11614.9|11613.9|52
1655919390000|2022-06-22 17:36:30|11616.4|11615.4|11616.4|11615.4|11616.9|11615.9|11615.6|11614.6|53
1655919400000|2022-06-22 17:36:40|11616.5|11615.5|11615.9|11614.9|11617.1|11616.1|11614.9|11613.9|49
1655919410000|2022-06-22 17:36:50|11616|11615|11615|11614|11617|11616|11614.3|11613.3|45
1655919420000|2022-06-22 17:37:00|11614.9|11613.9|11615.3|11614.3|11616.1|11615.1|11614.5|11613.5|46
1655919430000|2022-06-22 17:37:10|11615.9|11614.9|11615.4|11614.4|11616.1|11615.1|11614.6|11613.6|56
1655919440000|2022-06-22 17:37:20|11615.3|11614.3|11615.4|11614.4|11616.9|11615.9|11614.9|11613.9|43
1655919450000|2022-06-22 17:37:30|11615.6|11614.6|11617.5|11616.5|11617.6|11616.6|11614.9|11613.9|49
1655919460000|2022-06-22 17:37:40|11617.4|11616.4|11619.1|11618.1|11619.5|11618.5|11617.3|11616.3|76
1655919470000|2022-06-22 17:37:50|11619.3|11618.3|11621.5|11620.5|11621.5|11620.5|11618.9|11617.9|113
1655919480000|2022-06-22 17:38:00|11622.4|11621.4|11622.1|11621.1|11623.1|11622.1|11620.8|11619.8|148
1655919490000|2022-06-22 17:38:10|11622.4|11621.4|11621.8|11620.8|11623|11622|11620.3|11619.3|95
1655919500000|2022-06-22 17:38:20|11621.9|11620.9|11625.6|11624.6|11625.9|11624.9|11621.6|11620.6|137
1655919510000|2022-06-22 17:38:30|11625.5|11624.5|11623.5|11622.5|11626.4|11625.4|11622.9|11621.9|125
1655919520000|2022-06-22 17:38:40|11623.6|11622.6|11625.4|11624.4|11625.6|11624.6|11623|11622|105
1655919530000|2022-06-22 17:38:50|11625.6|11624.6|11624.1|11623.1|11626.5|11625.5|11624|11623|67
1655919540000|2022-06-22 17:39:00|11624.3|11623.3|11624.4|11623.4|11625.4|11624.4|11624.3|11623.3|25
1655919550000|2022-06-22 17:39:10|11625|11624|11627.8|11626.8|11627.9|11626.9|11625|11624|84
1655919560000|2022-06-22 17:39:20|11627.6|11626.6|11628.6|11627.6|11628.9|11627.9|11627.1|11626.1|75
1655919570000|2022-06-22 17:39:30|11628.5|11627.5|11629.3|11628.3|11629.4|11628.4|11627.1|11626.1|73
1655919580000|2022-06-22 17:39:40|11629.4|11628.4|11630.4|11629.4|11630.4|11629.4|11628.6|11627.6|53
1655919590000|2022-06-22 17:39:50|11630.1|11629.1|11628.6|11627.6|11630.6|11629.6|11627.6|11626.6|87
1655919600000|2022-06-22 17:40:00|11628|11627|11627.4|11626.4|11628.8|11627.8|11625.4|11624.4|116
1655919610000|2022-06-22 17:40:10|11627.6|11626.6|11626.6|11625.6|11627.9|11626.9|11626.6|11625.6|49
1655919620000|2022-06-22 17:40:20|11625.5|11624.5|11625.3|11624.3|11625.9|11624.9|11624.6|11623.6|54
1655919630000|2022-06-22 17:40:30|11625.1|11624.1|11623.3|11622.3|11625.1|11624.1|11623.1|11622.1|94
1655919640000|2022-06-22 17:40:40|11623.1|11622.1|11626.6|11625.6|11626.9|11625.9|11621.9|11620.9|93
1655919650000|2022-06-22 17:40:50|11626.5|11625.5|11626.1|11625.1|11626.6|11625.6|11624.6|11623.6|95
1655919660000|2022-06-22 17:41:00|11626|11625|11627.4|11626.4|11628.1|11627.1|11625.4|11624.4|77
1655919670000|2022-06-22 17:41:10|11627.6|11626.6|11626.3|11625.3|11628.1|11627.1|11624.6|11623.6|61
1655919680000|2022-06-22 17:41:20|11626.1|11625.1|11623.6|11622.6|11626.4|11625.4|11623.4|11622.4|50
1655919690000|2022-06-22 17:41:30|11623.5|11622.5|11622.4|11621.4|11624|11623|11621|11620|69
1655919700000|2022-06-22 17:41:40|11622.5|11621.5|11623.6|11622.6|11624.5|11623.5|11622.4|11621.4|19
1655919710000|2022-06-22 17:41:50|11623.8|11622.8|11623.1|11622.1|11624.3|11623.3|11622.1|11621.1|25
1655919720000|2022-06-22 17:42:00|11622.8|11621.8|11622.4|11621.4|11623.4|11622.4|11621.6|11620.6|43
1655919730000|2022-06-22 17:42:10|11622.1|11621.1|11624.9|11623.9|11625.6|11624.6|11621.9|11620.9|77
1655919740000|2022-06-22 17:42:20|11625.1|11624.1|11622.8|11621.8|11626|11625|11622.4|11621.4|40
1655919750000|2022-06-22 17:42:30|11622.9|11621.9|11624.6|11623.6|11625.3|11624.3|11622|11621|26
1655919760000|2022-06-22 17:42:40|11624.8|11623.8|11624.4|11623.4|11625.5|11624.5|11624.1|11623.1|21
1655919770000|2022-06-22 17:42:50|11624.3|11623.3|11623.9|11622.9|11625.6|11624.6|11623.6|11622.6|34
1655919780000|2022-06-22 17:43:00|11623.6|11622.6|11623.5|11622.5|11625.6|11624.6|11623.5|11622.5|54
1655919790000|2022-06-22 17:43:10|11623.6|11622.6|11623.5|11622.5|11624.4|11623.4|11622.6|11621.6|24
1655919800000|2022-06-22 17:43:20|11623.6|11622.6|11624.4|11623.4|11624.8|11623.8|11623|11622|38
1655919810000|2022-06-22 17:43:30|11624.3|11623.3|11622.8|11621.8|11624.3|11623.3|11622.4|11621.4|32
1655919820000|2022-06-22 17:43:40|11622.9|11621.9|11623.4|11622.4|11624.3|11623.3|11622.8|11621.8|17
1655919830000|2022-06-22 17:43:50|11623.3|11622.3|11624.1|11623.1|11624.6|11623.6|11622.1|11621.1|33
1655919840000|2022-06-22 17:44:00|11624.3|11623.3|11625.6|11624.6|11627|11626|11624.3|11623.3|55
1655919850000|2022-06-22 17:44:10|11625.5|11624.5|11624.6|11623.6|11627.5|11626.5|11624.6|11623.6|36
1655919860000|2022-06-22 17:44:20|11624.8|11623.8|11624.9|11623.9|11625.4|11624.4|11623.1|11622.1|36
1655919870000|2022-06-22 17:44:30|11624.8|11623.8|11628.1|11627.1|11628.1|11627.1|11623.6|11622.6|38
1655919880000|2022-06-22 17:44:40|11628|11627|11630.9|11629.9|11631|11630|11627.8|11626.8|82
1655919890000|2022-06-22 17:44:50|11630.4|11629.4|11634.1|11633.1|11634.1|11633.1|11630.1|11629.1|158
1655919900000|2022-06-22 17:45:00|11634.3|11633.3|11628.5|11627.5|11634.4|11633.4|11627.9|11626.9|229
1655919910000|2022-06-22 17:45:10|11628.6|11627.6|11630.3|11629.3|11631.6|11630.6|11628.6|11627.6|102
1655919920000|2022-06-22 17:45:20|11630.1|11629.1|11633.4|11632.4|11633.6|11632.6|11629.1|11628.1|133
1655919930000|2022-06-22 17:45:30|11634.4|11633.4|11633.9|11632.9|11635|11634|11633.5|11632.5|136
1655919940000|2022-06-22 17:45:40|11633.8|11632.8|11633.3|11632.3|11635.4|11634.4|11632.1|11631.1|126
1655919950000|2022-06-22 17:45:50|11633.1|11632.1|11633.6|11632.6|11633.8|11632.8|11632.6|11631.6|47
1655919960000|2022-06-22 17:46:00|11633.1|11632.1|11636.3|11635.3|11636.4|11635.4|11632.6|11631.6|104
1655919970000|2022-06-22 17:46:10|11636.4|11635.4|11636.6|11635.6|11636.9|11635.9|11634.1|11633.1|132
1655919980000|2022-06-22 17:46:20|11636.4|11635.4|11636.4|11635.4|11637.4|11636.4|11635.1|11634.1|119
1655919990000|2022-06-22 17:46:30|11636.5|11635.5|11635.9|11634.9|11637.4|11636.4|11635|11634|120
1655920000000|2022-06-22 17:46:40|11636.1|11635.1|11637|11636|11637.9|11636.9|11635.5|11634.5|199
1655920010000|2022-06-22 17:46:50|11637.1|11636.1|11635.4|11634.4|11639.1|11638.1|11635|11634|128
1655920020000|2022-06-22 17:47:00|11635.3|11634.3|11632.6|11631.6|11636.4|11635.4|11631.9|11630.9|162
1655920030000|2022-06-22 17:47:10|11633.1|11632.1|11635.1|11634.1|11635.8|11634.8|11632.5|11631.5|64
1655920040000|2022-06-22 17:47:20|11636|11635|11634|11633|11636.1|11635.1|11633.9|11632.9|82
1655920050000|2022-06-22 17:47:30|11633.9|11632.9|11636.8|11635.8|11636.8|11635.8|11633.4|11632.4|43
1655920060000|2022-06-22 17:47:40|11636.6|11635.6|11633.4|11632.4|11636.8|11635.8|11632.9|11631.9|87
1655920070000|2022-06-22 17:47:50|11633.3|11632.3|11634.9|11633.9|11635.3|11634.3|11632.6|11631.6|37
1655920080000|2022-06-22 17:48:00|11634.5|11633.5|11633.1|11632.1|11635.1|11634.1|11631.8|11630.8|106
1655920090000|2022-06-22 17:48:10|11633|11632|11637.1|11636.1|11637.3|11636.3|11632.3|11631.3|72
1655920100000|2022-06-22 17:48:20|11637.4|11636.4|11637.1|11636.1|11638.1|11637.1|11636.1|11635.1|88
1655920110000|2022-06-22 17:48:30|11637.3|11636.3|11635.3|11634.3|11637.4|11636.4|11634.6|11633.6|51
1655920120000|2022-06-22 17:48:40|11634.6|11633.6|11637.1|11636.1|11637.1|11636.1|11634.6|11633.6|20
1655920130000|2022-06-22 17:48:50|11637.5|11636.5|11638.9|11637.9|11638.9|11637.9|11637.1|11636.1|55
1655920140000|2022-06-22 17:49:00|11638.8|11637.8|11639.1|11638.1|11640.3|11639.3|11638.6|11637.6|91
1655920150000|2022-06-22 17:49:10|11639.3|11638.3|11643.1|11642.1|11643.9|11642.9|11639.1|11638.1|167
1655920160000|2022-06-22 17:49:20|11642.9|11641.9|11643.6|11642.6|11643.6|11642.6|11641.9|11640.9|79
1655920170000|2022-06-22 17:49:30|11643.9|11642.9|11643|11642|11645.5|11644.5|11641.9|11640.9|189
1655920180000|2022-06-22 17:49:40|11642.9|11641.9|11641.6|11640.6|11643.9|11642.9|11641.5|11640.5|68
1655920190000|2022-06-22 17:49:50|11641.9|11640.9|11641.8|11640.8|11643.4|11642.4|11641.6|11640.6|41
1655920200000|2022-06-22 17:50:00|11641.6|11640.6|11642.1|11641.1|11644.4|11643.4|11639.3|11638.3|134
1655920210000|2022-06-22 17:50:10|11641.4|11640.4|11641.4|11640.4|11642.4|11641.4|11640.4|11639.4|88
1655920220000|2022-06-22 17:50:20|11640.4|11639.4|11640.4|11639.4|11642.4|11641.4|11639.9|11638.9|60
1655920230000|2022-06-22 17:50:30|11640.3|11639.3|11636.9|11635.9|11641.1|11640.1|11636.4|11635.4|97
1655920240000|2022-06-22 17:50:40|11637.3|11636.3|11639.8|11638.8|11639.9|11638.9|11636.9|11635.9|45
1655920250000|2022-06-22 17:50:50|11640.1|11639.1|11640|11639|11641|11640|11639.6|11638.6|47
1655920260000|2022-06-22 17:51:00|11639.9|11638.9|11639.3|11638.3|11640.9|11639.9|11639.1|11638.1|29
1655920270000|2022-06-22 17:51:10|11639.4|11638.4|11636|11635|11639.4|11638.4|11635.8|11634.8|60
1655920280000|2022-06-22 17:51:20|11635.9|11634.9|11635.6|11634.6|11636.4|11635.4|11633.9|11632.9|106
1655920290000|2022-06-22 17:51:30|11636.1|11635.1|11636.5|11635.5|11637.9|11636.9|11635.6|11634.6|50
1655920300000|2022-06-22 17:51:40|11636.4|11635.4|11635.6|11634.6|11637.4|11636.4|11635.6|11634.6|31
1655920310000|2022-06-22 17:51:50|11635.5|11634.5|11636.9|11635.9|11637.1|11636.1|11634.9|11633.9|89
1655920320000|2022-06-22 17:52:00|11636.8|11635.8|11636.5|11635.5|11637.8|11636.8|11636|11635|35
1655920330000|2022-06-22 17:52:10|11636.6|11635.6|11638.1|11637.1|11639|11638|11635.8|11634.8|49
1655920340000|2022-06-22 17:52:20|11637.9|11636.9|11636.3|11635.3|11638|11637|11635.9|11634.9|41
1655920350000|2022-06-22 17:52:30|11636.1|11635.1|11636.9|11635.9|11637.1|11636.1|11635.6|11634.6|31
1655920360000|2022-06-22 17:52:40|11637.1|11636.1|11637.3|11636.3|11637.5|11636.5|11635.6|11634.6|30
1655920370000|2022-06-22 17:52:50|11637.4|11636.4|11635.1|11634.1|11637.6|11636.6|11635.1|11634.1|21
1655920380000|2022-06-22 17:53:00|11633.6|11632.6|11632.9|11631.9|11634.9|11633.9|11632.4|11631.4|107
1655920390000|2022-06-22 17:53:10|11632.8|11631.8|11629.6|11628.6|11632.8|11631.8|11629.4|11628.4|221
1655920400000|2022-06-22 17:53:20|11629.5|11628.5|11629.9|11628.9|11630.5|11629.5|11627.4|11626.4|144
1655920410000|2022-06-22 17:53:30|11630|11629|11627.4|11626.4|11630.8|11629.8|11627.4|11626.4|55
1655920420000|2022-06-22 17:53:40|11627.6|11626.6|11624.3|11623.3|11627.9|11626.9|11624.1|11623.1|140
1655920430000|2022-06-22 17:53:50|11624.1|11623.1|11622.4|11621.4|11626.1|11625.1|11622.1|11621.1|136
1655920440000|2022-06-22 17:54:00|11622.1|11621.1|11622.4|11621.4|11624.4|11623.4|11621|11620|136
1655920450000|2022-06-22 17:54:10|11622.6|11621.6|11623.6|11622.6|11626.4|11625.4|11621.4|11620.4|356
1655920460000|2022-06-22 17:54:20|11622.9|11621.9|11619|11618|11622.9|11621.9|11613.6|11612.6|349
1655920470000|2022-06-22 17:54:30|11618.9|11617.9|11622.6|11621.6|11623.8|11622.8|11617.4|11616.4|420
1655920480000|2022-06-22 17:54:40|11621.8|11620.8|11621.1|11620.1|11623.1|11622.1|11621.1|11620.1|99
1655920490000|2022-06-22 17:54:50|11621.3|11620.3|11620.6|11619.6|11622.3|11621.3|11619.1|11618.1|77
1655920500000|2022-06-22 17:55:00|11620.8|11619.8|11622.1|11621.1|11622.4|11621.4|11619.9|11618.9|66
1655920510000|2022-06-22 17:55:10|11622.3|11621.3|11625.1|11624.1|11625.1|11624.1|11621.1|11620.1|184
1655920520000|2022-06-22 17:55:20|11624.9|11623.9|11625.8|11624.8|11628.5|11627.5|11622|11621|524
1655920530000|2022-06-22 17:55:30|11624.8|11623.8|11621.4|11620.4|11624.8|11623.8|11621.4|11620.4|92
1655920540000|2022-06-22 17:55:40|11621.3|11620.3|11621.1|11620.1|11621.6|11620.6|11619.6|11618.6|70
1655920550000|2022-06-22 17:55:50|11620.9|11619.9|11622.3|11621.3|11623.8|11622.8|11620.9|11619.9|245
1655920560000|2022-06-22 17:56:00|11622.1|11621.1|11622.9|11621.9|11623|11622|11621.4|11620.4|84
1655920570000|2022-06-22 17:56:10|11622.6|11621.6|11621.8|11620.8|11623.1|11622.1|11621.3|11620.3|41
1655920580000|2022-06-22 17:56:20|11621.9|11620.9|11619.9|11618.9|11622.8|11621.8|11619.6|11618.6|72
1655920590000|2022-06-22 17:56:30|11619.8|11618.8|11618.6|11617.6|11620.3|11619.3|11618.5|11617.5|87
1655920600000|2022-06-22 17:56:40|11618.8|11617.8|11616.8|11615.8|11618.9|11617.9|11616.8|11615.8|57
1655920610000|2022-06-22 17:56:50|11616.9|11615.9|11615.4|11614.4|11617|11616|11614.6|11613.6|102
1655920620000|2022-06-22 17:57:00|11615.3|11614.3|11610.9|11609.9|11615.3|11614.3|11610.8|11609.8|297
1655920630000|2022-06-22 17:57:10|11611|11610|11607.9|11606.9|11612.6|11611.6|11607.4|11606.4|253
1655920640000|2022-06-22 17:57:20|11607.8|11606.8|11609.9|11608.9|11610|11609|11607.4|11606.4|123
1655920650000|2022-06-22 17:57:30|11610|11609|11612.6|11611.6|11613.5|11612.5|11609.3|11608.3|161
1655920660000|2022-06-22 17:57:40|11612.4|11611.4|11612.9|11611.9|11613.8|11612.8|11611.6|11610.6|126
1655920670000|2022-06-22 17:57:50|11612.8|11611.8|11611.6|11610.6|11613.4|11612.4|11611.6|11610.6|78
1655920680000|2022-06-22 17:58:00|11611.3|11610.3|11613.6|11612.6|11613.8|11612.8|11610.4|11609.4|123
1655920690000|2022-06-22 17:58:10|11613.8|11612.8|11611.5|11610.5|11619.6|11618.6|11611.4|11610.4|506
1655920700000|2022-06-22 17:58:20|11611.4|11610.4|11612.3|11611.3|11613.4|11612.4|11611.4|11610.4|120
1655920710000|2022-06-22 17:58:30|11612.4|11611.4|11613.3|11612.3|11613.6|11612.6|11611.6|11610.6|111
1655920720000|2022-06-22 17:58:40|11613.1|11612.1|11612.8|11611.8|11613.4|11612.4|11611.5|11610.5|39
1655920730000|2022-06-22 17:58:50|11612.4|11611.4|11616.3|11615.3|11616.8|11615.8|11612.4|11611.4|141
1655920740000|2022-06-22 17:59:00|11616.4|11615.4|11617.9|11616.9|11618.6|11617.6|11615.9|11614.9|51
1655920750000|2022-06-22 17:59:10|11618.1|11617.1|11616.9|11615.9|11618.4|11617.4|11616.3|11615.3|81
1655920760000|2022-06-22 17:59:20|11617.9|11616.9|11621.9|11620.9|11621.9|11620.9|11617.5|11616.5|55
1655920770000|2022-06-22 17:59:30|11621.1|11620.1|11621.4|11620.4|11621.9|11620.9|11620.4|11619.4|75
1655920780000|2022-06-22 17:59:40|11621.1|11620.1|11622.3|11621.3|11623.6|11622.6|11620.4|11619.4|89
1655920790000|2022-06-22 17:59:50|11622.4|11621.4|11623.1|11622.1|11623.6|11622.6|11621.9|11620.9|67
1655920800000|2022-06-22 18:00:00|11623.3|11622.3|11622.1|11621.1|11627.4|11626.4|11621.9|11620.9|225
1655920810000|2022-06-22 18:00:10|11622|11621|11623.3|11622.3|11623.5|11622.5|11620.5|11619.5|75
1655920820000|2022-06-22 18:00:20|11623.1|11622.1|11626.5|11625.5|11628.8|11627.8|11622.4|11621.4|123
1655920830000|2022-06-22 18:00:30|11626.4|11625.4|11623.6|11622.6|11628.6|11627.6|11622.1|11621.1|139
1655920840000|2022-06-22 18:00:40|11623.4|11622.4|11624.5|11623.5|11625.1|11624.1|11621.4|11620.4|160
1655920850000|2022-06-22 18:00:50|11624.4|11623.4|11623.4|11622.4|11626.1|11625.1|11623|11622|45
1655920860000|2022-06-22 18:01:00|11623.3|11622.3|11624.1|11623.1|11625.9|11624.9|11622.6|11621.6|79
1655920870000|2022-06-22 18:01:10|11624|11623|11625.9|11624.9|11627.4|11626.4|11624|11623|129
1655920880000|2022-06-22 18:01:20|11626.4|11625.4|11627.6|11626.6|11627.9|11626.9|11625.5|11624.5|38
1655920890000|2022-06-22 18:01:30|11627.8|11626.8|11626.9|11625.9|11628.4|11627.4|11625.5|11624.5|45
1655920900000|2022-06-22 18:01:40|11627.1|11626.1|11628.3|11627.3|11628.9|11627.9|11626.6|11625.6|80
1655920910000|2022-06-22 18:01:50|11628.4|11627.4|11630.4|11629.4|11630.4|11629.4|11627.9|11626.9|77
1655920920000|2022-06-22 18:02:00|11630.5|11629.5|11628.4|11627.4|11630.5|11629.5|11625.9|11624.9|153
1655920930000|2022-06-22 18:02:10|11628.3|11627.3|11627.1|11626.1|11629.8|11628.8|11626.9|11625.9|73
1655920940000|2022-06-22 18:02:20|11627.3|11626.3|11628.8|11627.8|11629.9|11628.9|11626.8|11625.8|61
1655920950000|2022-06-22 18:02:30|11628.6|11627.6|11629|11628|11629.5|11628.5|11628.1|11627.1|30
1655920960000|2022-06-22 18:02:40|11628.9|11627.9|11628.6|11627.6|11629.3|11628.3|11627.4|11626.4|37
1655920970000|2022-06-22 18:02:50|11628.8|11627.8|11629.9|11628.9|11630.6|11629.6|11628.5|11627.5|39
1655920980000|2022-06-22 18:03:00|11630|11629|11633.3|11632.3|11633.6|11632.6|11629.9|11628.9|113
1655920990000|2022-06-22 18:03:10|11633.1|11632.1|11633.1|11632.1|11634.5|11633.5|11632.6|11631.6|79
1655921000000|2022-06-22 18:03:20|11632.8|11631.8|11633.4|11632.4|11633.6|11632.6|11632.5|11631.5|49
1655921010000|2022-06-22 18:03:30|11633.3|11632.3|11637.1|11636.1|11637.4|11636.4|11632.6|11631.6|258
1655921020000|2022-06-22 18:03:40|11637.3|11636.3|11636.4|11635.4|11638.1|11637.1|11636.4|11635.4|106
1655921030000|2022-06-22 18:03:50|11636.3|11635.3|11634.4|11633.4|11637.5|11636.5|11634.3|11633.3|76
1655921040000|2022-06-22 18:04:00|11634.5|11633.5|11636.4|11635.4|11637.1|11636.1|11634.1|11633.1|53
1655921050000|2022-06-22 18:04:10|11636.3|11635.3|11636.1|11635.1|11636.8|11635.8|11634.8|11633.8|92
1655921060000|2022-06-22 18:04:20|11635.9|11634.9|11638.9|11637.9|11638.9|11637.9|11635.1|11634.1|166
1655921070000|2022-06-22 18:04:30|11638.6|11637.6|11641|11640|11641.9|11640.9|11638.6|11637.6|212
1655921080000|2022-06-22 18:04:40|11640.9|11639.9|11633.9|11632.9|11642.4|11641.4|11633.4|11632.4|281
1655921090000|2022-06-22 18:04:50|11634.1|11633.1|11632.9|11631.9|11634.1|11633.1|11630.9|11629.9|189
1655921100000|2022-06-22 18:05:00|11632.6|11631.6|11632.9|11631.9|11635.4|11634.4|11632.3|11631.3|84
1655921110000|2022-06-22 18:05:10|11632.8|11631.8|11634.9|11633.9|11635.1|11634.1|11631.9|11630.9|88
1655921120000|2022-06-22 18:05:20|11635|11634|11634.4|11633.4|11635.8|11634.8|11634.1|11633.1|43
1655921130000|2022-06-22 18:05:30|11634.5|11633.5|11634.9|11633.9|11634.9|11633.9|11633.4|11632.4|34
1655921140000|2022-06-22 18:05:40|11634.5|11633.5|11637.4|11636.4|11638.4|11637.4|11634.5|11633.5|77
1655921150000|2022-06-22 18:05:50|11637.1|11636.1|11636.5|11635.5|11637.5|11636.5|11636.4|11635.4|41
1655921160000|2022-06-22 18:06:00|11636.6|11635.6|11646.9|11645.9|11647|11646|11636.6|11635.6|633
1655921170000|2022-06-22 18:06:10|11646.8|11645.8|11650|11649|11650.4|11649.4|11644.8|11643.8|379
1655921180000|2022-06-22 18:06:20|11650.1|11649.1|11650.9|11649.9|11651.8|11650.8|11649.4|11648.4|252
1655921190000|2022-06-22 18:06:30|11650.8|11649.8|11654.1|11653.1|11656.4|11655.4|11650|11649|270
1655921200000|2022-06-22 18:06:40|11654|11653|11652.9|11651.9|11655.1|11654.1|11651.5|11650.5|125
1655921210000|2022-06-22 18:06:50|11653|11652|11655.3|11654.3|11655.4|11654.4|11652.9|11651.9|81
1655921220000|2022-06-22 18:07:00|11655.6|11654.6|11658.5|11657.5|11661.1|11660.1|11654.9|11653.9|542
1655921230000|2022-06-22 18:07:10|11658.3|11657.3|11657.9|11656.9|11660.1|11659.1|11657.5|11656.5|186
1655921240000|2022-06-22 18:07:20|11657.8|11656.8|11656.6|11655.6|11659.1|11658.1|11655.9|11654.9|229
1655921250000|2022-06-22 18:07:30|11656.4|11655.4|11654.8|11653.8|11656.9|11655.9|11654.8|11653.8|122
1655921260000|2022-06-22 18:07:40|11654.6|11653.6|11652.4|11651.4|11655.1|11654.1|11650.9|11649.9|209
1655921270000|2022-06-22 18:07:50|11652.5|11651.5|11651.4|11650.4|11653.6|11652.6|11651.4|11650.4|112
1655921280000|2022-06-22 18:08:00|11651.5|11650.5|11656.1|11655.1|11657.3|11656.3|11651.1|11650.1|162
1655921290000|2022-06-22 18:08:10|11656.5|11655.5|11659.6|11658.6|11659.9|11658.9|11656.5|11655.5|131
1655921300000|2022-06-22 18:08:20|11659.9|11658.9|11666.9|11665.9|11668.5|11667.5|11659.4|11658.4|618
1655921310000|2022-06-22 18:08:30|11666.8|11665.8|11669.4|11668.4|11669.8|11668.8|11666.1|11665.1|309
1655921320000|2022-06-22 18:08:40|11669.3|11668.3|11670.4|11669.4|11671.6|11670.6|11668.3|11667.3|336
1655921330000|2022-06-22 18:08:50|11670.5|11669.5|11674.1|11673.1|11674.6|11673.6|11670.1|11669.1|250
1655921340000|2022-06-22 18:09:00|11674.4|11673.4|11669.6|11668.6|11675.3|11674.3|11668.6|11667.6|300
1655921350000|2022-06-22 18:09:10|11669.5|11668.5|11669.1|11668.1|11671.4|11670.4|11668.4|11667.4|169
1655921360000|2022-06-22 18:09:20|11669|11668|11667.6|11666.6|11669.3|11668.3|11665.1|11664.1|222
1655921370000|2022-06-22 18:09:30|11668.6|11667.6|11668.6|11667.6|11670.1|11669.1|11666.4|11665.4|153
1655921380000|2022-06-22 18:09:40|11668.5|11667.5|11669.1|11668.1|11669.6|11668.6|11667.3|11666.3|136
1655921390000|2022-06-22 18:09:50|11668.9|11667.9|11670.4|11669.4|11670.8|11669.8|11668.6|11667.6|63
1655921400000|2022-06-22 18:10:00|11669.4|11668.4|11665.9|11664.9|11669.4|11668.4|11665.6|11664.6|148
1655921410000|2022-06-22 18:10:10|11666.1|11665.1|11662.6|11661.6|11666.1|11665.1|11662.1|11661.1|179
1655921420000|2022-06-22 18:10:20|11662.3|11661.3|11667.9|11666.9|11667.9|11666.9|11661.9|11660.9|107
1655921430000|2022-06-22 18:10:30|11668.1|11667.1|11669.1|11668.1|11669.6|11668.6|11666.8|11665.8|162
1655921440000|2022-06-22 18:10:40|11669.4|11668.4|11669.5|11668.5|11670.9|11669.9|11668.4|11667.4|74
1655921450000|2022-06-22 18:10:50|11669.8|11668.8|11669.9|11668.9|11670.5|11669.5|11668.6|11667.6|68
1655921460000|2022-06-22 18:11:00|11669.6|11668.6|11663.1|11662.1|11669.6|11668.6|11662.9|11661.9|151
1655921470000|2022-06-22 18:11:10|11663|11662|11660.4|11659.4|11663.1|11662.1|11659.9|11658.9|139
1655921480000|2022-06-22 18:11:20|11660.5|11659.5|11659.9|11658.9|11660.6|11659.6|11658.4|11657.4|201
1655921490000|2022-06-22 18:11:30|11660|11659|11661.1|11660.1|11664.6|11663.6|11659.3|11658.3|155
1655921500000|2022-06-22 18:11:40|11660.1|11659.1|11660.1|11659.1|11660.6|11659.6|11658.8|11657.8|63
1655921510000|2022-06-22 18:11:50|11660.3|11659.3|11659.9|11658.9|11660.6|11659.6|11659.8|11658.8|58
1655921520000|2022-06-22 18:12:00|11660.4|11659.4|11662.4|11661.4|11663.4|11662.4|11660.1|11659.1|141
1655921530000|2022-06-22 18:12:10|11662.1|11661.1|11663.4|11662.4|11664.5|11663.5|11660.9|11659.9|90
1655921540000|2022-06-22 18:12:20|11663.3|11662.3|11664.3|11663.3|11665.4|11664.4|11662.8|11661.8|63
1655921550000|2022-06-22 18:12:30|11664.1|11663.1|11662.5|11661.5|11664.4|11663.4|11660.4|11659.4|68
1655921560000|2022-06-22 18:12:40|11661.6|11660.6|11664.9|11663.9|11666.3|11665.3|11661.6|11660.6|152
1655921570000|2022-06-22 18:12:50|11664.8|11663.8|11664.1|11663.1|11665|11664|11662.9|11661.9|54
1655921580000|2022-06-22 18:13:00|11664|11663|11662.4|11661.4|11665.5|11664.5|11661.3|11660.3|150
1655921590000|2022-06-22 18:13:10|11661.9|11660.9|11662.9|11661.9|11663.4|11662.4|11661.9|11660.9|89
1655921600000|2022-06-22 18:13:20|11663|11662|11662.3|11661.3|11664.1|11663.1|11661.6|11660.6|87
1655921610000|2022-06-22 18:13:30|11661.6|11660.6|11659.9|11658.9|11662.8|11661.8|11659.1|11658.1|97
1655921620000|2022-06-22 18:13:40|11660|11659|11661|11660|11661.1|11660.1|11659.9|11658.9|50
1655921630000|2022-06-22 18:13:50|11661.1|11660.1|11662|11661|11663.6|11662.6|11661|11660|68
1655921640000|2022-06-22 18:14:00|11661.9|11660.9|11662.9|11661.9|11663.3|11662.3|11661.1|11660.1|57
1655921650000|2022-06-22 18:14:10|11662.8|11661.8|11663.3|11662.3|11664.4|11663.4|11661.8|11660.8|109
1655921660000|2022-06-22 18:14:20|11663.4|11662.4|11663.4|11662.4|11664.4|11663.4|11662.6|11661.6|50
1655921670000|2022-06-22 18:14:30|11664.6|11663.6|11664.4|11663.4|11665.8|11664.8|11664.1|11663.1|78
1655921680000|2022-06-22 18:14:40|11664.5|11663.5|11667.4|11666.4|11667.6|11666.6|11664.4|11663.4|80
1655921690000|2022-06-22 18:14:50|11667.6|11666.6|11668.6|11667.6|11668.6|11667.6|11667.1|11666.1|81
1655921700000|2022-06-22 18:15:00|11669|11668|11664.4|11663.4|11669.6|11668.6|11663.4|11662.4|160
1655921710000|2022-06-22 18:15:10|11664.3|11663.3|11669.8|11668.8|11670|11669|11664.3|11663.3|122
1655921720000|2022-06-22 18:15:20|11669.9|11668.9|11673.6|11672.6|11674|11673|11669.4|11668.4|238
1655921730000|2022-06-22 18:15:30|11673.4|11672.4|11676.1|11675.1|11676.8|11675.8|11672.4|11671.4|272
1655921740000|2022-06-22 18:15:40|11676.4|11675.4|11676.4|11675.4|11678.1|11677.1|11674.4|11673.4|262
1655921750000|2022-06-22 18:15:50|11676.3|11675.3|11675.3|11674.3|11676.9|11675.9|11675|11674|144
1655921760000|2022-06-22 18:16:00|11675.1|11674.1|11675.8|11674.8|11676.1|11675.1|11674|11673|140
1655921770000|2022-06-22 18:16:10|11675.9|11674.9|11676|11675|11677.4|11676.4|11675.1|11674.1|96
1655921780000|2022-06-22 18:16:20|11676.1|11675.1|11679.3|11678.3|11679.3|11678.3|11676.1|11675.1|127
1655921790000|2022-06-22 18:16:30|11679.4|11678.4|11679.3|11678.3|11680.1|11679.1|11678.4|11677.4|162
1655921800000|2022-06-22 18:16:40|11679.1|11678.1|11679.1|11678.1|11679.5|11678.5|11677.6|11676.6|87
1655921810000|2022-06-22 18:16:50|11679.3|11678.3|11677.8|11676.8|11680.1|11679.1|11677|11676|212
1655921820000|2022-06-22 18:17:00|11677.3|11676.3|11675.9|11674.9|11678.1|11677.1|11675.6|11674.6|175
1655921830000|2022-06-22 18:17:10|11676|11675|11676.6|11675.6|11678.4|11677.4|11676|11675|109
1655921840000|2022-06-22 18:17:20|11676.8|11675.8|11677.6|11676.6|11680.4|11679.4|11675.6|11674.6|182
1655921850000|2022-06-22 18:17:30|11677.9|11676.9|11678.9|11677.9|11680.1|11679.1|11677.9|11676.9|90
1655921860000|2022-06-22 18:17:40|11678.8|11677.8|11679.9|11678.9|11680.1|11679.1|11676.9|11675.9|87
1655921870000|2022-06-22 18:17:50|11679.8|11678.8|11679.9|11678.9|11680.9|11679.9|11679.1|11678.1|87
1655921880000|2022-06-22 18:18:00|11679.4|11678.4|11680.1|11679.1|11681.9|11680.9|11678.6|11677.6|165
1655921890000|2022-06-22 18:18:10|11680.4|11679.4|11678.4|11677.4|11681.1|11680.1|11678|11677|174
1655921900000|2022-06-22 18:18:20|11678.3|11677.3|11680.1|11679.1|11680.4|11679.4|11678.3|11677.3|85
1655921910000|2022-06-22 18:18:30|11680.3|11679.3|11679.5|11678.5|11680.8|11679.8|11679.3|11678.3|82
1655921920000|2022-06-22 18:18:40|11679.9|11678.9|11678.9|11677.9|11679.9|11678.9|11678.3|11677.3|68
1655921930000|2022-06-22 18:18:50|11678.8|11677.8|11678.9|11677.9|11679.1|11678.1|11677.6|11676.6|147
1655921940000|2022-06-22 18:19:00|11679.1|11678.1|11678.9|11677.9|11679.6|11678.6|11677.3|11676.3|123
1655921950000|2022-06-22 18:19:10|11679|11678|11678.4|11677.4|11679.4|11678.4|11678.1|11677.1|68
1655921960000|2022-06-22 18:19:20|11678.6|11677.6|11673.5|11672.5|11680.9|11679.9|11672.8|11671.8|708
1655921970000|2022-06-22 18:19:30|11673.9|11672.9|11670.4|11669.4|11676|11675|11667|11666|1635
1655921980000|2022-06-22 18:19:40|11670.1|11669.1|11668.3|11667.3|11672.9|11671.9|11666.9|11665.9|595
1655921990000|2022-06-22 18:19:50|11668.4|11667.4|11675.3|11674.3|11675.4|11674.4|11666.6|11665.6|517
1655922000000|2022-06-22 18:20:00|11674.9|11673.9|11671.9|11670.9|11677.3|11676.3|11671.6|11670.6|250
1655922010000|2022-06-22 18:20:10|11671.3|11670.3|11670.9|11669.9|11673.4|11672.4|11670.8|11669.8|110
1655922020000|2022-06-22 18:20:20|11670.5|11669.5|11671.4|11670.4|11673.3|11672.3|11668.8|11667.8|248
1655922030000|2022-06-22 18:20:30|11671.1|11670.1|11673.3|11672.3|11673.5|11672.5|11670.9|11669.9|59
1655922040000|2022-06-22 18:20:40|11673.4|11672.4|11672.3|11671.3|11674.6|11673.6|11671.4|11670.4|119
1655922050000|2022-06-22 18:20:50|11672.8|11671.8|11670.5|11669.5|11673.5|11672.5|11670.4|11669.4|92
1655922060000|2022-06-22 18:21:00|11670.4|11669.4|11671.8|11670.8|11672.4|11671.4|11670.1|11669.1|77
1655922070000|2022-06-22 18:21:10|11671.9|11670.9|11665.4|11664.4|11671.9|11670.9|11664.1|11663.1|190
1655922080000|2022-06-22 18:21:20|11666.1|11665.1|11664.9|11663.9|11667.6|11666.6|11664.8|11663.8|202
1655922090000|2022-06-22 18:21:30|11664.6|11663.6|11650.5|11649.5|11665.3|11664.3|11647|11646|1859
1655922100000|2022-06-22 18:21:40|11650.8|11649.8|11650.4|11649.4|11651|11650|11645.3|11644.3|724
1655922110000|2022-06-22 18:21:50|11650.5|11649.5|11647.4|11646.4|11653.4|11652.4|11647.4|11646.4|168
1655922120000|2022-06-22 18:22:00|11647.6|11646.6|11644.3|11643.3|11648.4|11647.4|11643.6|11642.6|235
1655922130000|2022-06-22 18:22:10|11644.1|11643.1|11642.9|11641.9|11646.8|11645.8|11642.9|11641.9|214
1655922140000|2022-06-22 18:22:20|11643.1|11642.1|11643.3|11642.3|11643.9|11642.9|11640.4|11639.4|225
1655922150000|2022-06-22 18:22:30|11643.1|11642.1|11649|11648|11649.1|11648.1|11642.4|11641.4|174
1655922160000|2022-06-22 18:22:40|11649.1|11648.1|11650.4|11649.4|11652.6|11651.6|11648.8|11647.8|189
1655922170000|2022-06-22 18:22:50|11650.5|11649.5|11650.9|11649.9|11652.5|11651.5|11649.9|11648.9|192
1655922180000|2022-06-22 18:23:00|11651.4|11650.4|11653.6|11652.6|11653.8|11652.8|11650.4|11649.4|225
1655922190000|2022-06-22 18:23:10|11653.8|11652.8|11655.9|11654.9|11656.1|11655.1|11653|11652|194
1655922200000|2022-06-22 18:23:20|11656|11655|11653.6|11652.6|11656.8|11655.8|11653.1|11652.1|142
1655922210000|2022-06-22 18:23:30|11653.8|11652.8|11652.5|11651.5|11656|11655|11651.5|11650.5|123
1655922220000|2022-06-22 18:23:40|11652.6|11651.6|11653|11652|11653.9|11652.9|11652.1|11651.1|100
1655922230000|2022-06-22 18:23:50|11653.1|11652.1|11653.3|11652.3|11655.4|11654.4|11652.1|11651.1|116
1655922240000|2022-06-22 18:24:00|11653.4|11652.4|11654.5|11653.5|11656|11655|11653|11652|128
1655922250000|2022-06-22 18:24:10|11654.6|11653.6|11650.6|11649.6|11654.6|11653.6|11650.1|11649.1|83
1655922260000|2022-06-22 18:24:20|11650.8|11649.8|11650.5|11649.5|11651.3|11650.3|11649.5|11648.5|82
1655922270000|2022-06-22 18:24:30|11650.4|11649.4|11656.5|11655.5|11657|11656|11649.9|11648.9|107
1655922280000|2022-06-22 18:24:40|11656.6|11655.6|11654.1|11653.1|11657.4|11656.4|11653.6|11652.6|163
1655922290000|2022-06-22 18:24:50|11654.3|11653.3|11654.1|11653.1|11655.9|11654.9|11653.1|11652.1|56
1655922300000|2022-06-22 18:25:00|11654|11653|11653.3|11652.3|11655.1|11654.1|11652|11651|61
1655922310000|2022-06-22 18:25:10|11653.4|11652.4|11653.1|11652.1|11655.1|11654.1|11652.1|11651.1|61
1655922320000|2022-06-22 18:25:20|11653|11652|11649.8|11648.8|11653|11652|11649.5|11648.5|114
1655922330000|2022-06-22 18:25:30|11649.6|11648.6|11648.6|11647.6|11650.8|11649.8|11648.6|11647.6|67
1655922340000|2022-06-22 18:25:40|11648.8|11647.8|11647.6|11646.6|11649.4|11648.4|11647.3|11646.3|82
1655922350000|2022-06-22 18:25:50|11647.5|11646.5|11647.6|11646.6|11649.3|11648.3|11645.9|11644.9|156
1655922360000|2022-06-22 18:26:00|11647.4|11646.4|11643.3|11642.3|11647.4|11646.4|11643.1|11642.1|111
1655922370000|2022-06-22 18:26:10|11643.5|11642.5|11644|11643|11644|11643|11640.5|11639.5|150
1655922380000|2022-06-22 18:26:20|11643.9|11642.9|11639.1|11638.1|11643.9|11642.9|11638.3|11637.3|142
1655922390000|2022-06-22 18:26:30|11639.5|11638.5|11638.9|11637.9|11641.6|11640.6|11638.6|11637.6|112
1655922400000|2022-06-22 18:26:40|11639|11638|11642.1|11641.1|11644.1|11643.1|11639|11638|92
1655922410000|2022-06-22 18:26:50|11642|11641|11641.8|11640.8|11642.9|11641.9|11640.1|11639.1|80
1655922420000|2022-06-22 18:27:00|11641.6|11640.6|11636.9|11635.9|11642.5|11641.5|11636.6|11635.6|124
1655922430000|2022-06-22 18:27:10|11637|11636|11635.9|11634.9|11637.8|11636.8|11634.8|11633.8|133
1655922440000|2022-06-22 18:27:20|11635.6|11634.6|11635.9|11634.9|11637.3|11636.3|11634.6|11633.6|87
1655922450000|2022-06-22 18:27:30|11635.8|11634.8|11634|11633|11636.1|11635.1|11632.8|11631.8|189
1655922460000|2022-06-22 18:27:40|11633.9|11632.9|11636.9|11635.9|11636.9|11635.9|11632.6|11631.6|79
1655922470000|2022-06-22 18:27:50|11637|11636|11636.9|11635.9|11638.9|11637.9|11636.3|11635.3|150
1655922480000|2022-06-22 18:28:00|11638.4|11637.4|11638|11637|11638.9|11637.9|11635.3|11634.3|86
1655922490000|2022-06-22 18:28:10|11637.9|11636.9|11638.9|11637.9|11639.1|11638.1|11637.6|11636.6|99
1655922500000|2022-06-22 18:28:20|11638.3|11637.3|11637.9|11636.9|11639|11638|11637.1|11636.1|42
1655922510000|2022-06-22 18:28:30|11638|11637|11638.1|11637.1|11639.1|11638.1|11637.6|11636.6|60
1655922520000|2022-06-22 18:28:40|11637.4|11636.4|11637.8|11636.8|11639.6|11638.6|11636.9|11635.9|82
1655922530000|2022-06-22 18:28:50|11638|11637|11638.1|11637.1|11641|11640|11636.9|11635.9|90
1655922540000|2022-06-22 18:29:00|11638.3|11637.3|11637.6|11636.6|11639.6|11638.6|11635.8|11634.8|80
1655922550000|2022-06-22 18:29:10|11638|11637|11634.9|11633.9|11638|11637|11634.8|11633.8|91
1655922560000|2022-06-22 18:29:20|11635|11634|11631.8|11630.8|11635.9|11634.9|11631.8|11630.8|96
1655922570000|2022-06-22 18:29:30|11631.5|11630.5|11629.9|11628.9|11632.1|11631.1|11628.9|11627.9|200
1655922580000|2022-06-22 18:29:40|11629.8|11628.8|11630.8|11629.8|11631.8|11630.8|11628.5|11627.5|146
1655922590000|2022-06-22 18:29:50|11630.9|11629.9|11633.9|11632.9|11633.9|11632.9|11630.3|11629.3|82
1655922600000|2022-06-22 18:30:00|11634|11633|11631.1|11630.1|11634.9|11633.9|11629.4|11628.4|168
1655922610000|2022-06-22 18:30:10|11631.3|11630.3|11630.4|11629.4|11632.1|11631.1|11629.5|11628.5|116
1655922620000|2022-06-22 18:30:20|11630.6|11629.6|11636.6|11635.6|11636.8|11635.8|11630.4|11629.4|127
1655922630000|2022-06-22 18:30:30|11636.1|11635.1|11638.5|11637.5|11640.5|11639.5|11636.1|11635.1|211
1655922640000|2022-06-22 18:30:40|11638.9|11637.9|11637.4|11636.4|11639.9|11638.9|11637.4|11636.4|113
1655922650000|2022-06-22 18:30:50|11637.8|11636.8|11636.4|11635.4|11638.8|11637.8|11635.9|11634.9|99
1655922660000|2022-06-22 18:31:00|11636.3|11635.3|11637.8|11636.8|11639.1|11638.1|11634.8|11633.8|111
1655922670000|2022-06-22 18:31:10|11637.6|11636.6|11639.9|11638.9|11640.3|11639.3|11637.4|11636.4|61
1655922680000|2022-06-22 18:31:20|11640.3|11639.3|11641.4|11640.4|11641.5|11640.5|11638.8|11637.8|61
1655922690000|2022-06-22 18:31:30|11641.5|11640.5|11637.3|11636.3|11641.6|11640.6|11636.6|11635.6|63
1655922700000|2022-06-22 18:31:40|11637.1|11636.1|11640.4|11639.4|11640.4|11639.4|11637.1|11636.1|31
1655922710000|2022-06-22 18:31:50|11640.3|11639.3|11639.4|11638.4|11640.3|11639.3|11637.6|11636.6|33
1655922720000|2022-06-22 18:32:00|11638.8|11637.8|11638.8|11637.8|11639.1|11638.1|11637.4|11636.4|40
1655922730000|2022-06-22 18:32:10|11638.5|11637.5|11639.9|11638.9|11639.9|11638.9|11637.8|11636.8|31
1655922740000|2022-06-22 18:32:20|11640.1|11639.1|11640|11639|11640.8|11639.8|11638.4|11637.4|33
1655922750000|2022-06-22 18:32:30|11639.9|11638.9|11639.6|11638.6|11640.9|11639.9|11639.1|11638.1|60
1655922760000|2022-06-22 18:32:40|11639.8|11638.8|11640.1|11639.1|11640.6|11639.6|11639.1|11638.1|33
1655922770000|2022-06-22 18:32:50|11640.3|11639.3|11641.3|11640.3|11641.6|11640.6|11640.1|11639.1|49
1655922780000|2022-06-22 18:33:00|11640.9|11639.9|11640.9|11639.9|11642|11641|11640.3|11639.3|51
1655922790000|2022-06-22 18:33:10|11641|11640|11642.3|11641.3|11642.8|11641.8|11640.6|11639.6|52
1655922800000|2022-06-22 18:33:20|11642.4|11641.4|11641.1|11640.1|11642.4|11641.4|11640.1|11639.1|22
1655922810000|2022-06-22 18:33:30|11641|11640|11640.8|11639.8|11641.5|11640.5|11640|11639|40
1655922820000|2022-06-22 18:33:40|11640.6|11639.6|11639.6|11638.6|11640.9|11639.9|11639.1|11638.1|87
1655922830000|2022-06-22 18:33:50|11639.8|11638.8|11640.1|11639.1|11641.3|11640.3|11639.8|11638.8|28
1655922840000|2022-06-22 18:34:00|11640.3|11639.3|11640|11639|11641.3|11640.3|11639.1|11638.1|80
1655922850000|2022-06-22 18:34:10|11639.9|11638.9|11639.9|11638.9|11641|11640|11639.1|11638.1|28
1655922860000|2022-06-22 18:34:20|11640|11639|11638.9|11637.9|11640|11639|11635.4|11634.4|141
1655922870000|2022-06-22 18:34:30|11638.6|11637.6|11637.6|11636.6|11639.3|11638.3|11637|11636|64
1655922880000|2022-06-22 18:34:40|11637.8|11636.8|11640.6|11639.6|11641|11640|11637.6|11636.6|75
1655922890000|2022-06-22 18:34:50|11640.5|11639.5|11641.9|11640.9|11642.1|11641.1|11640|11639|63
1655922900000|2022-06-22 18:35:00|11641.8|11640.8|11641.5|11640.5|11642.4|11641.4|11640.4|11639.4|59
1655922910000|2022-06-22 18:35:10|11641.6|11640.6|11641.1|11640.1|11642.3|11641.3|11640.1|11639.1|84
1655922920000|2022-06-22 18:35:20|11640.9|11639.9|11636.8|11635.8|11641.4|11640.4|11636.5|11635.5|79
1655922930000|2022-06-22 18:35:30|11636.6|11635.6|11639.9|11638.9|11640.1|11639.1|11636.6|11635.6|73
1655922940000|2022-06-22 18:35:40|11640|11639|11641.3|11640.3|11642.9|11641.9|11639.8|11638.8|68
1655922950000|2022-06-22 18:35:50|11641.4|11640.4|11645.6|11644.6|11646|11645|11641.4|11640.4|207
1655922960000|2022-06-22 18:36:00|11646.3|11645.3|11644.3|11643.3|11649.6|11648.6|11642.3|11641.3|412
1655922970000|2022-06-22 18:36:10|11644.4|11643.4|11641.9|11640.9|11645.1|11644.1|11641|11640|113
1655922980000|2022-06-22 18:36:20|11642.1|11641.1|11643.9|11642.9|11645.1|11644.1|11640.6|11639.6|91
1655922990000|2022-06-22 18:36:30|11643.6|11642.6|11645|11644|11645.9|11644.9|11643|11642|46
1655923000000|2022-06-22 18:36:40|11645.1|11644.1|11644.4|11643.4|11646.5|11645.5|11643.4|11642.4|31
1655923010000|2022-06-22 18:36:50|11643.9|11642.9|11643.8|11642.8|11644.6|11643.6|11642.6|11641.6|34
1655923020000|2022-06-22 18:37:00|11643.6|11642.6|11640.9|11639.9|11643.6|11642.6|11640.1|11639.1|93
1655923030000|2022-06-22 18:37:10|11640.8|11639.8|11641.6|11640.6|11641.6|11640.6|11639.6|11638.6|63
1655923040000|2022-06-22 18:37:20|11641.5|11640.5|11646.6|11645.6|11649.1|11648.1|11641.4|11640.4|205
1655923050000|2022-06-22 18:37:30|11646|11645|11644.1|11643.1|11646.3|11645.3|11643.9|11642.9|38
1655923060000|2022-06-22 18:37:40|11644.3|11643.3|11643|11642|11645|11644|11642.1|11641.1|34
1655923070000|2022-06-22 18:37:50|11642.6|11641.6|11639.6|11638.6|11643.4|11642.4|11639.1|11638.1|59
1655923080000|2022-06-22 18:38:00|11639.8|11638.8|11641.3|11640.3|11642.3|11641.3|11639.6|11638.6|50
1655923090000|2022-06-22 18:38:10|11641.1|11640.1|11640.5|11639.5|11641.3|11640.3|11639.8|11638.8|46
1655923100000|2022-06-22 18:38:20|11640.1|11639.1|11643.8|11642.8|11644|11643|11640.1|11639.1|99
1655923110000|2022-06-22 18:38:30|11643.1|11642.1|11646.1|11645.1|11646.1|11645.1|11642.9|11641.9|78
1655923120000|2022-06-22 18:38:40|11645.9|11644.9|11644.1|11643.1|11646.3|11645.3|11642.5|11641.5|63
1655923130000|2022-06-22 18:38:50|11644.3|11643.3|11638.9|11637.9|11644.3|11643.3|11637.9|11636.9|82
1655923140000|2022-06-22 18:39:00|11639|11638|11641.8|11640.8|11643.4|11642.4|11638.8|11637.8|237
1655923150000|2022-06-22 18:39:10|11641.6|11640.6|11640.9|11639.9|11642.4|11641.4|11640.6|11639.6|71
1655923160000|2022-06-22 18:39:20|11640.6|11639.6|11639.6|11638.6|11641.4|11640.4|11639.5|11638.5|58
1655923170000|2022-06-22 18:39:30|11639.9|11638.9|11637.9|11636.9|11640.3|11639.3|11637.6|11636.6|84
1655923180000|2022-06-22 18:39:40|11639.4|11638.4|11638.5|11637.5|11639.6|11638.6|11638.3|11637.3|95
1655923190000|2022-06-22 18:39:50|11638.6|11637.6|11639.4|11638.4|11640|11639|11638.4|11637.4|29
1655923200000|2022-06-22 18:40:00|11638.4|11637.4|11640.4|11639.4|11640.6|11639.6|11636.6|11635.6|142
1655923210000|2022-06-22 18:40:10|11640.5|11639.5|11641|11640|11641.6|11640.6|11638.1|11637.1|55
1655923220000|2022-06-22 18:40:20|11640.8|11639.8|11642.5|11641.5|11643.1|11642.1|11640.5|11639.5|46
1655923230000|2022-06-22 18:40:30|11642.6|11641.6|11642.6|11641.6|11643.3|11642.3|11641.9|11640.9|58
1655923240000|2022-06-22 18:40:40|11642.5|11641.5|11645.8|11644.8|11645.9|11644.9|11642.5|11641.5|100
1655923250000|2022-06-22 18:40:50|11645.9|11644.9|11644.9|11643.9|11646.8|11645.8|11644.4|11643.4|74
1655923260000|2022-06-22 18:41:00|11644.6|11643.6|11642.3|11641.3|11644.6|11643.6|11642.3|11641.3|140
1655923270000|2022-06-22 18:41:10|11641.9|11640.9|11642.1|11641.1|11643|11642|11637.9|11636.9|138
1655923280000|2022-06-22 18:41:20|11641.9|11640.9|11639|11638|11642.5|11641.5|11639|11638|49
1655923290000|2022-06-22 18:41:30|11638.9|11637.9|11637.8|11636.8|11639.6|11638.6|11636.9|11635.9|132
1655923300000|2022-06-22 18:41:40|11637.6|11636.6|11636.5|11635.5|11637.6|11636.6|11634.4|11633.4|107
1655923310000|2022-06-22 18:41:50|11636.6|11635.6|11637.1|11636.1|11637.6|11636.6|11635.9|11634.9|87
1655923320000|2022-06-22 18:42:00|11636.9|11635.9|11634.4|11633.4|11636.9|11635.9|11633.8|11632.8|64
1655923330000|2022-06-22 18:42:10|11634.8|11633.8|11635.6|11634.6|11637.6|11636.6|11634.4|11633.4|103
1655923340000|2022-06-22 18:42:20|11635.4|11634.4|11633.6|11632.6|11635.6|11634.6|11633.3|11632.3|85
1655923350000|2022-06-22 18:42:30|11633.1|11632.1|11632.3|11631.3|11635.1|11634.1|11632.3|11631.3|174
1655923360000|2022-06-22 18:42:40|11632.1|11631.1|11630.4|11629.4|11632.1|11631.1|11629.1|11628.1|145
1655923370000|2022-06-22 18:42:50|11630.3|11629.3|11625.6|11624.6|11630.3|11629.3|11625.1|11624.1|238
1655923380000|2022-06-22 18:43:00|11625.5|11624.5|11630.6|11629.6|11631.6|11630.6|11623.8|11622.8|200
1655923390000|2022-06-22 18:43:10|11631|11630|11632|11631|11633.1|11632.1|11630.8|11629.8|92
1655923400000|2022-06-22 18:43:20|11631.5|11630.5|11631.4|11630.4|11631.5|11630.5|11629.4|11628.4|74
1655923410000|2022-06-22 18:43:30|11631.3|11630.3|11630.9|11629.9|11631.9|11630.9|11630.1|11629.1|48
1655923420000|2022-06-22 18:43:40|11631|11630|11633.4|11632.4|11633.4|11632.4|11630.8|11629.8|51
1655923430000|2022-06-22 18:43:50|11633.5|11632.5|11630.6|11629.6|11634.1|11633.1|11630.3|11629.3|86
1655923440000|2022-06-22 18:44:00|11630.5|11629.5|11632.6|11631.6|11633.8|11632.8|11630.5|11629.5|72
1655923450000|2022-06-22 18:44:10|11632.8|11631.8|11632.8|11631.8|11634|11633|11631.8|11630.8|26
1655923460000|2022-06-22 18:44:20|11632.6|11631.6|11635.6|11634.6|11635.6|11634.6|11632.5|11631.5|35
1655923470000|2022-06-22 18:44:30|11635.8|11634.8|11634.8|11633.8|11636|11635|11632.6|11631.6|68
1655923480000|2022-06-22 18:44:40|11634.4|11633.4|11635.1|11634.1|11635.6|11634.6|11633.6|11632.6|42
1655923490000|2022-06-22 18:44:50|11635.3|11634.3|11635.4|11634.4|11635.6|11634.6|11634.5|11633.5|26
1655923500000|2022-06-22 18:45:00|11635.3|11634.3|11632.3|11631.3|11635.5|11634.5|11631.6|11630.6|91
1655923510000|2022-06-22 18:45:10|11632|11631|11631.9|11630.9|11634.1|11633.1|11630.8|11629.8|126
1655923520000|2022-06-22 18:45:20|11631.8|11630.8|11635.3|11634.3|11636|11635|11631.1|11630.1|55
1655923530000|2022-06-22 18:45:30|11635.1|11634.1|11636.1|11635.1|11636.6|11635.6|11634.5|11633.5|49
1655923540000|2022-06-22 18:45:40|11636.3|11635.3|11638.1|11637.1|11638.4|11637.4|11636.1|11635.1|93
1655923550000|2022-06-22 18:45:50|11638|11637|11639.4|11638.4|11640.3|11639.3|11637.8|11636.8|111
1655923560000|2022-06-22 18:46:00|11639.3|11638.3|11641.1|11640.1|11641.9|11640.9|11637.6|11636.6|97
1655923570000|2022-06-22 18:46:10|11641.3|11640.3|11640.8|11639.8|11642.1|11641.1|11639.9|11638.9|72
1655923580000|2022-06-22 18:46:20|11640.6|11639.6|11640.9|11639.9|11642.9|11641.9|11639.9|11638.9|71
1655923590000|2022-06-22 18:46:30|11641|11640|11638.3|11637.3|11641.3|11640.3|11637.4|11636.4|47
1655923600000|2022-06-22 18:46:40|11638.1|11637.1|11634.8|11633.8|11639|11638|11634.8|11633.8|84
1655923610000|2022-06-22 18:46:50|11635|11634|11634.6|11633.6|11636.8|11635.8|11634.6|11633.6|47
1655923620000|2022-06-22 18:47:00|11634.5|11633.5|11635.6|11634.6|11635.9|11634.9|11632.1|11631.1|142
1655923630000|2022-06-22 18:47:10|11635.8|11634.8|11638.4|11637.4|11638.6|11637.6|11635.5|11634.5|76
1655923640000|2022-06-22 18:47:20|11638.3|11637.3|11635.6|11634.6|11638.3|11637.3|11635.5|11634.5|46
1655923650000|2022-06-22 18:47:30|11635.5|11634.5|11634.4|11633.4|11635.6|11634.6|11633.4|11632.4|66
1655923660000|2022-06-22 18:47:40|11634.3|11633.3|11630.9|11629.9|11634.4|11633.4|11630.1|11629.1|132
1655923670000|2022-06-22 18:47:50|11630.6|11629.6|11629.1|11628.1|11631.1|11630.1|11627.6|11626.6|117
1655923680000|2022-06-22 18:48:00|11629|11628|11628|11627|11629.9|11628.9|11627.5|11626.5|63
1655923690000|2022-06-22 18:48:10|11627.9|11626.9|11626.1|11625.1|11628.1|11627.1|11626.1|11625.1|85
1655923700000|2022-06-22 18:48:20|11626.3|11625.3|11624.9|11623.9|11626.6|11625.6|11624.5|11623.5|116
1655923710000|2022-06-22 18:48:30|11624.6|11623.6|11628.9|11627.9|11629.4|11628.4|11622.6|11621.6|220
1655923720000|2022-06-22 18:48:40|11629|11628|11625.9|11624.9|11629|11628|11624.9|11623.9|69
1655923730000|2022-06-22 18:48:50|11625.8|11624.8|11625.1|11624.1|11626|11625|11624.4|11623.4|50
1655923740000|2022-06-22 18:49:00|11625.3|11624.3|11619.9|11618.9|11625.3|11624.3|11619.1|11618.1|197
1655923750000|2022-06-22 18:49:10|11619.8|11618.8|11618.5|11617.5|11619.8|11618.8|11617.3|11616.3|221
1655923760000|2022-06-22 18:49:20|11618.1|11617.1|11615.9|11614.9|11619|11618|11615.8|11614.8|100
1655923770000|2022-06-22 18:49:30|11616.1|11615.1|11614.8|11613.8|11616.8|11615.8|11614.6|11613.6|149
1655923780000|2022-06-22 18:49:40|11614.6|11613.6|11616.5|11615.5|11617.4|11616.4|11613.4|11612.4|175
1655923790000|2022-06-22 18:49:50|11616.4|11615.4|11611.9|11610.9|11616.5|11615.5|11611.9|11610.9|292
1655923800000|2022-06-22 18:50:00|11611.5|11610.5|11614.8|11613.8|11614.9|11613.9|11609.9|11608.9|364
1655923810000|2022-06-22 18:50:10|11614.6|11613.6|11617.4|11616.4|11618.8|11617.8|11614|11613|353
1655923820000|2022-06-22 18:50:20|11617.1|11616.1|11614.1|11613.1|11617.6|11616.6|11614.1|11613.1|83
1655923830000|2022-06-22 18:50:30|11614.5|11613.5|11612.6|11611.6|11615.1|11614.1|11612.5|11611.5|141
1655923840000|2022-06-22 18:50:40|11612.8|11611.8|11610.1|11609.1|11613.1|11612.1|11610.1|11609.1|134
1655923850000|2022-06-22 18:50:50|11610.3|11609.3|11608.8|11607.8|11610.4|11609.4|11608.1|11607.1|147
1655923860000|2022-06-22 18:51:00|11608.9|11607.9|11607.9|11606.9|11610.1|11609.1|11607.8|11606.8|103
1655923870000|2022-06-22 18:51:10|11607.8|11606.8|11607.4|11606.4|11608.6|11607.6|11605.6|11604.6|217
1655923880000|2022-06-22 18:51:20|11607.9|11606.9|11611.9|11610.9|11612.3|11611.3|11607.8|11606.8|129
1655923890000|2022-06-22 18:51:30|11611.6|11610.6|11613.8|11612.8|11614.5|11613.5|11611.6|11610.6|94
1655923900000|2022-06-22 18:51:40|11613.9|11612.9|11615.3|11614.3|11615.8|11614.8|11613.8|11612.8|94
1655923910000|2022-06-22 18:51:50|11615.4|11614.4|11616.3|11615.3|11617.5|11616.5|11614.4|11613.4|123
1655923920000|2022-06-22 18:52:00|11616.4|11615.4|11619.6|11618.6|11620|11619|11614.6|11613.6|158
1655923930000|2022-06-22 18:52:10|11619.9|11618.9|11621.6|11620.6|11622.3|11621.3|11619.9|11618.9|127
1655923940000|2022-06-22 18:52:20|11621.5|11620.5|11622.3|11621.3|11622.3|11621.3|11617.4|11616.4|74
1655923950000|2022-06-22 18:52:30|11622.1|11621.1|11618.3|11617.3|11622.1|11621.1|11617.5|11616.5|83
1655923960000|2022-06-22 18:52:40|11618.4|11617.4|11619.3|11618.3|11620.5|11619.5|11617.4|11616.4|57
1655923970000|2022-06-22 18:52:50|11619.1|11618.1|11619.9|11618.9|11620|11619|11617|11616|81
1655923980000|2022-06-22 18:53:00|11620|11619|11619.3|11618.3|11621.3|11620.3|11618.8|11617.8|88
1655923990000|2022-06-22 18:53:10|11619.1|11618.1|11618.6|11617.6|11620|11619|11618.1|11617.1|52
1655924000000|2022-06-22 18:53:20|11618.8|11617.8|11617.4|11616.4|11619.3|11618.3|11616.9|11615.9|111
1655924010000|2022-06-22 18:53:30|11617.3|11616.3|11617.6|11616.6|11620.3|11619.3|11616.1|11615.1|90
1655924020000|2022-06-22 18:53:40|11617.9|11616.9|11617.9|11616.9|11619.1|11618.1|11617.6|11616.6|27
1655924030000|2022-06-22 18:53:50|11618|11617|11619.3|11618.3|11619.6|11618.6|11617.5|11616.5|85
1655924040000|2022-06-22 18:54:00|11619.4|11618.4|11620.8|11619.8|11622|11621|11618.9|11617.9|86
1655924050000|2022-06-22 18:54:10|11620.9|11619.9|11617.3|11616.3|11620.9|11619.9|11617.1|11616.1|53
1655924060000|2022-06-22 18:54:20|11617.1|11616.1|11618|11617|11619.1|11618.1|11616.8|11615.8|32
1655924070000|2022-06-22 18:54:30|11617.6|11616.6|11619.6|11618.6|11619.6|11618.6|11616.8|11615.8|23
1655924080000|2022-06-22 18:54:40|11619.5|11618.5|11618.1|11617.1|11620.3|11619.3|11617.4|11616.4|49
1655924090000|2022-06-22 18:54:50|11618.5|11617.5|11621.3|11620.3|11621.3|11620.3|11618.1|11617.1|42
1655924100000|2022-06-22 18:55:00|11621.1|11620.1|11622.1|11621.1|11623|11622|11621|11620|103
1655924110000|2022-06-22 18:55:10|11622|11621|11623.4|11622.4|11624|11623|11621.6|11620.6|77
1655924120000|2022-06-22 18:55:20|11623.5|11622.5|11625.8|11624.8|11626.4|11625.4|11623.4|11622.4|141
1655924130000|2022-06-22 18:55:30|11625.6|11624.6|11625.1|11624.1|11626.8|11625.8|11624.1|11623.1|89
1655924140000|2022-06-22 18:55:40|11625.4|11624.4|11625.1|11624.1|11626.1|11625.1|11624.9|11623.9|35
1655924150000|2022-06-22 18:55:50|11625.3|11624.3|11624.9|11623.9|11625.4|11624.4|11622.6|11621.6|77
1655924160000|2022-06-22 18:56:00|11624.8|11623.8|11628.9|11627.9|11629.1|11628.1|11623.5|11622.5|130
1655924170000|2022-06-22 18:56:10|11628.8|11627.8|11633.9|11632.9|11634.9|11633.9|11628.4|11627.4|253
1655924180000|2022-06-22 18:56:20|11633.8|11632.8|11633.4|11632.4|11636.9|11635.9|11632.4|11631.4|179
1655924190000|2022-06-22 18:56:30|11633.3|11632.3|11629.6|11628.6|11633.4|11632.4|11629.4|11628.4|139
1655924200000|2022-06-22 18:56:40|11629.5|11628.5|11628.1|11627.1|11632|11631|11627.9|11626.9|117
1655924210000|2022-06-22 18:56:50|11628|11627|11630.4|11629.4|11631|11630|11627.5|11626.5|70
1655924220000|2022-06-22 18:57:00|11630.3|11629.3|11632.6|11631.6|11632.6|11631.6|11629.9|11628.9|80
1655924230000|2022-06-22 18:57:10|11632.5|11631.5|11633.6|11632.6|11634.3|11633.3|11632.1|11631.1|94
1655924240000|2022-06-22 18:57:20|11633.8|11632.8|11631.9|11630.9|11633.9|11632.9|11631.9|11630.9|35
1655924250000|2022-06-22 18:57:30|11632|11631|11634|11633|11635.9|11634.9|11632|11631|207
1655924260000|2022-06-22 18:57:40|11634.1|11633.1|11633.4|11632.4|11635.4|11634.4|11630.8|11629.8|97
1655924270000|2022-06-22 18:57:50|11633.3|11632.3|11631.5|11630.5|11635.9|11634.9|11631.3|11630.3|102
1655924280000|2022-06-22 18:58:00|11631.6|11630.6|11630.4|11629.4|11633|11632|11630|11629|70
1655924290000|2022-06-22 18:58:10|11630.3|11629.3|11626.6|11625.6|11631.5|11630.5|11626|11625|103
1655924300000|2022-06-22 18:58:20|11626.5|11625.5|11627.3|11626.3|11629.4|11628.4|11625.5|11624.5|65
1655924310000|2022-06-22 18:58:30|11626.9|11625.9|11628.1|11627.1|11628.4|11627.4|11625.9|11624.9|35
1655924320000|2022-06-22 18:58:40|11627.6|11626.6|11628.8|11627.8|11628.9|11627.9|11626.6|11625.6|26
1655924330000|2022-06-22 18:58:50|11628.6|11627.6|11629.5|11628.5|11630.1|11629.1|11627.1|11626.1|55
1655924340000|2022-06-22 18:59:00|11629.4|11628.4|11628.6|11627.6|11629.4|11628.4|11626.6|11625.6|83
1655924350000|2022-06-22 18:59:10|11628.5|11627.5|11626.6|11625.6|11629.6|11628.6|11625.9|11624.9|75
1655924360000|2022-06-22 18:59:20|11626.8|11625.8|11627.4|11626.4|11629|11628|11626.1|11625.1|74
1655924370000|2022-06-22 18:59:30|11627.3|11626.3|11627.9|11626.9|11628.4|11627.4|11626.9|11625.9|50
1655924380000|2022-06-22 18:59:40|11627.6|11626.6|11631.1|11630.1|11631.6|11630.6|11627.1|11626.1|57
1655924390000|2022-06-22 18:59:50|11631.3|11630.3|11633.1|11632.1|11633.9|11632.9|11630.3|11629.3|125
1655924400000|2022-06-22 19:00:00|11633.3|11632.3|11632.3|11631.3|11635.8|11634.8|11631.1|11630.1|286
1655924410000|2022-06-22 19:00:10|11632.4|11631.4|11632.5|11631.5|11635.1|11634.1|11632.4|11631.4|93
1655924420000|2022-06-22 19:00:20|11632.6|11631.6|11629.1|11628.1|11632.8|11631.8|11629.1|11628.1|117
1655924430000|2022-06-22 19:00:30|11629.3|11628.3|11629.4|11628.4|11631.5|11630.5|11628.4|11627.4|119
1655924440000|2022-06-22 19:00:40|11629.1|11628.1|11627.1|11626.1|11629.3|11628.3|11626.6|11625.6|91
1655924450000|2022-06-22 19:00:50|11627|11626|11626|11625|11627.8|11626.8|11625.4|11624.4|110
1655924460000|2022-06-22 19:01:00|11625.9|11624.9|11615|11614|11626.4|11625.4|11615|11614|365
1655924470000|2022-06-22 19:01:10|11615.3|11614.3|11615.1|11614.1|11618.4|11617.4|11614.6|11613.6|128
1655924480000|2022-06-22 19:01:20|11615|11614|11613.8|11612.8|11615.6|11614.6|11612.3|11611.3|113
1655924490000|2022-06-22 19:01:30|11613.6|11612.6|11612.5|11611.5|11615.3|11614.3|11611.5|11610.5|227
1655924500000|2022-06-22 19:01:40|11612.6|11611.6|11616.4|11615.4|11618.5|11617.5|11612.1|11611.1|140
1655924510000|2022-06-22 19:01:50|11616.5|11615.5|11616.8|11615.8|11619|11618|11616|11615|99
1655924520000|2022-06-22 19:02:00|11616.4|11615.4|11620.3|11619.3|11622.1|11621.1|11615.9|11614.9|106
1655924530000|2022-06-22 19:02:10|11620.1|11619.1|11621|11620|11622.1|11621.1|11618.8|11617.8|45
1655924540000|2022-06-22 19:02:20|11621.5|11620.5|11620.4|11619.4|11621.6|11620.6|11619.5|11618.5|55
1655924550000|2022-06-22 19:02:30|11620.5|11619.5|11621|11620|11622.9|11621.9|11619.8|11618.8|49
1655924560000|2022-06-22 19:02:40|11621.1|11620.1|11619.8|11618.8|11621.5|11620.5|11619.1|11618.1|43
1655924570000|2022-06-22 19:02:50|11619.9|11618.9|11618|11617|11621.4|11620.4|11618|11617|60
1655924580000|2022-06-22 19:03:00|11617.6|11616.6|11617.3|11616.3|11619.3|11618.3|11616.8|11615.8|103
1655924590000|2022-06-22 19:03:10|11617.4|11616.4|11614.4|11613.4|11618.1|11617.1|11614|11613|107
1655924600000|2022-06-22 19:03:20|11614.5|11613.5|11615|11614|11617.1|11616.1|11614|11613|84
1655924610000|2022-06-22 19:03:30|11615.3|11614.3|11617|11616|11617.5|11616.5|11615.1|11614.1|37
1655924620000|2022-06-22 19:03:40|11616.8|11615.8|11626.1|11625.1|11626.1|11625.1|11616.8|11615.8|152
1655924630000|2022-06-22 19:03:50|11626.9|11625.9|11633.8|11632.8|11634.5|11633.5|11626.6|11625.6|197
1655924640000|2022-06-22 19:04:00|11634.5|11633.5|11640.5|11639.5|11640.8|11639.8|11633.9|11632.9|505
1655924650000|2022-06-22 19:04:10|11639.8|11638.8|11640.9|11639.9|11641.8|11640.8|11638.3|11637.3|312
1655924660000|2022-06-22 19:04:20|11641.3|11640.3|11633.5|11632.5|11641.8|11640.8|11632.1|11631.1|234
1655924670000|2022-06-22 19:04:30|11633.4|11632.4|11632.1|11631.1|11633.4|11632.4|11628.4|11627.4|183
1655924680000|2022-06-22 19:04:40|11632|11631|11639.8|11638.8|11639.9|11638.9|11631.9|11630.9|95
1655924690000|2022-06-22 19:04:50|11639.6|11638.6|11637.8|11636.8|11640.9|11639.9|11635.3|11634.3|136
1655924700000|2022-06-22 19:05:00|11638.4|11637.4|11637.8|11636.8|11640.5|11639.5|11637|11636|101
1655924710000|2022-06-22 19:05:10|11637.9|11636.9|11635.1|11634.1|11639.6|11638.6|11634.4|11633.4|64
1655924720000|2022-06-22 19:05:20|11635.5|11634.5|11635.8|11634.8|11638.3|11637.3|11634.3|11633.3|84
1655924730000|2022-06-22 19:05:30|11635.6|11634.6|11637.9|11636.9|11638.3|11637.3|11634.1|11633.1|29
1655924740000|2022-06-22 19:05:40|11638|11637|11640.4|11639.4|11640.9|11639.9|11637.3|11636.3|77
1655924750000|2022-06-22 19:05:50|11640.5|11639.5|11643.3|11642.3|11643.6|11642.6|11640.5|11639.5|99
1655924760000|2022-06-22 19:06:00|11643.4|11642.4|11642.1|11641.1|11645.8|11644.8|11640.3|11639.3|159
1655924770000|2022-06-22 19:06:10|11642.5|11641.5|11636.4|11635.4|11643.6|11642.6|11636.1|11635.1|149
1655924780000|2022-06-22 19:06:20|11636.3|11635.3|11636.1|11635.1|11639.3|11638.3|11635.9|11634.9|112
1655924790000|2022-06-22 19:06:30|11636.3|11635.3|11639.4|11638.4|11640.1|11639.1|11636.1|11635.1|56
1655924800000|2022-06-22 19:06:40|11639.5|11638.5|11634.9|11633.9|11639.8|11638.8|11634.6|11633.6|148
1655924810000|2022-06-22 19:06:50|11634.8|11633.8|11634.4|11633.4|11636.1|11635.1|11633.8|11632.8|80
1655924820000|2022-06-22 19:07:00|11634.1|11633.1|11637.9|11636.9|11639.6|11638.6|11633|11632|118
1655924830000|2022-06-22 19:07:10|11638|11637|11638.8|11637.8|11640.4|11639.4|11636.4|11635.4|52
1655924840000|2022-06-22 19:07:20|11638.9|11637.9|11634.6|11633.6|11640.4|11639.4|11634.6|11633.6|78
1655924850000|2022-06-22 19:07:30|11635|11634|11629.4|11628.4|11635.8|11634.8|11629.1|11628.1|162
1655924860000|2022-06-22 19:07:40|11629.6|11628.6|11629.4|11628.4|11630.4|11629.4|11627.1|11626.1|139
1655924870000|2022-06-22 19:07:50|11629.8|11628.8|11628.6|11627.6|11631.6|11630.6|11627.5|11626.5|92
1655924880000|2022-06-22 19:08:00|11628.8|11627.8|11631.4|11630.4|11632.9|11631.9|11628.4|11627.4|106
1655924890000|2022-06-22 19:08:10|11631.3|11630.3|11628.8|11627.8|11633.3|11632.3|11628.6|11627.6|53
1655924900000|2022-06-22 19:08:20|11628.6|11627.6|11626.4|11625.4|11628.9|11627.9|11625.9|11624.9|99
1655924910000|2022-06-22 19:08:30|11626.5|11625.5|11626.4|11625.4|11627.6|11626.6|11624.3|11623.3|178
1655924920000|2022-06-22 19:08:40|11626.5|11625.5|11625.9|11624.9|11627.6|11626.6|11624.9|11623.9|68
1655924930000|2022-06-22 19:08:50|11626.1|11625.1|11627.3|11626.3|11627.3|11626.3|11622.6|11621.6|105
1655924940000|2022-06-22 19:09:00|11627.9|11626.9|11627|11626|11628.6|11627.6|11625.6|11624.6|87
1655924950000|2022-06-22 19:09:10|11626.9|11625.9|11624.4|11623.4|11627.8|11626.8|11624|11623|90
1655924960000|2022-06-22 19:09:20|11623.8|11622.8|11622.1|11621.1|11624.6|11623.6|11621.4|11620.4|179
1655924970000|2022-06-22 19:09:30|11622.3|11621.3|11621.1|11620.1|11623.5|11622.5|11621.1|11620.1|119
1655924980000|2022-06-22 19:09:40|11621|11620|11622.5|11621.5|11625.4|11624.4|11618.5|11617.5|118
1655924990000|2022-06-22 19:09:50|11622.4|11621.4|11621.3|11620.3|11624|11623|11620.6|11619.6|53
1655925000000|2022-06-22 19:10:00|11621|11620|11620.6|11619.6|11622.4|11621.4|11618.4|11617.4|65
1655925010000|2022-06-22 19:10:10|11620.5|11619.5|11620.1|11619.1|11621.4|11620.4|11619|11618|83
1655925020000|2022-06-22 19:10:20|11620|11619|11618.9|11617.9|11621.8|11620.8|11618.3|11617.3|69
1655925030000|2022-06-22 19:10:30|11618.8|11617.8|11612.3|11611.3|11619|11618|11612.3|11611.3|313
1655925040000|2022-06-22 19:10:40|11611.6|11610.6|11606.1|11605.1|11612.1|11611.1|11606.1|11605.1|294
1655925050000|2022-06-22 19:10:50|11606.3|11605.3|11608.5|11607.5|11610.1|11609.1|11604.6|11603.6|218
1655925060000|2022-06-22 19:11:00|11608.4|11607.4|11616.3|11615.3|11616.3|11615.3|11607.9|11606.9|183
1655925070000|2022-06-22 19:11:10|11616.4|11615.4|11615.4|11614.4|11618.8|11617.8|11614.1|11613.1|129
1655925080000|2022-06-22 19:11:20|11615.5|11614.5|11623|11622|11623|11622|11615.3|11614.3|136
1655925090000|2022-06-22 19:11:30|11622.9|11621.9|11626.4|11625.4|11627.4|11626.4|11622.3|11621.3|212
1655925100000|2022-06-22 19:11:40|11626.5|11625.5|11622.8|11621.8|11626.9|11625.9|11621.1|11620.1|122
1655925110000|2022-06-22 19:11:50|11622.9|11621.9|11621|11620|11623.1|11622.1|11619.3|11618.3|119
1655925120000|2022-06-22 19:12:00|11620.9|11619.9|11626.4|11625.4|11626.4|11625.4|11619.5|11618.5|123
1655925130000|2022-06-22 19:12:10|11626.3|11625.3|11625.5|11624.5|11628.5|11627.5|11625.4|11624.4|141
1655925140000|2022-06-22 19:12:20|11625.3|11624.3|11621.4|11620.4|11625.5|11624.5|11621.1|11620.1|92
1655925150000|2022-06-22 19:12:30|11621.5|11620.5|11620.1|11619.1|11622.4|11621.4|11617.1|11616.1|82
1655925160000|2022-06-22 19:12:40|11620.3|11619.3|11615.4|11614.4|11620.5|11619.5|11614.9|11613.9|72
1655925170000|2022-06-22 19:12:50|11615|11614|11613.6|11612.6|11616|11615|11611.9|11610.9|111
1655925180000|2022-06-22 19:13:00|11613.8|11612.8|11613|11612|11614.8|11613.8|11611.1|11610.1|98
1655925190000|2022-06-22 19:13:10|11613.1|11612.1|11614.8|11613.8|11615.3|11614.3|11610.5|11609.5|69
1655925200000|2022-06-22 19:13:20|11614.5|11613.5|11613|11612|11616.9|11615.9|11612.5|11611.5|105
1655925210000|2022-06-22 19:13:30|11612.6|11611.6|11611.3|11610.3|11614.5|11613.5|11610.6|11609.6|114
1655925220000|2022-06-22 19:13:40|11611.4|11610.4|11612.8|11611.8|11613.5|11612.5|11611.3|11610.3|70
1655925230000|2022-06-22 19:13:50|11612.6|11611.6|11615|11614|11615.8|11614.8|11612|11611|56
1655925240000|2022-06-22 19:14:00|11615.1|11614.1|11615|11614|11616.4|11615.4|11613.1|11612.1|45
1655925250000|2022-06-22 19:14:10|11615.3|11614.3|11616.1|11615.1|11616.4|11615.4|11614.9|11613.9|24
1655925260000|2022-06-22 19:14:20|11616.3|11615.3|11617.9|11616.9|11618.4|11617.4|11615.8|11614.8|99
1655925270000|2022-06-22 19:14:30|11617.8|11616.8|11617.5|11616.5|11619.6|11618.6|11616.8|11615.8|78
1655925280000|2022-06-22 19:14:40|11617.6|11616.6|11616.9|11615.9|11618.4|11617.4|11615.5|11614.5|66
1655925290000|2022-06-22 19:14:50|11617.3|11616.3|11622.5|11621.5|11622.9|11621.9|11617.3|11616.3|137
1655925300000|2022-06-22 19:15:00|11622.1|11621.1|11620.4|11619.4|11622.6|11621.6|11618.3|11617.3|60
1655925310000|2022-06-22 19:15:10|11620.3|11619.3|11618.1|11617.1|11620.6|11619.6|11617.8|11616.8|72
1655925320000|2022-06-22 19:15:20|11618.3|11617.3|11618.8|11617.8|11620.9|11619.9|11617.4|11616.4|91
1655925330000|2022-06-22 19:15:30|11618.5|11617.5|11621.9|11620.9|11622.9|11621.9|11618|11617|101
1655925340000|2022-06-22 19:15:40|11622|11621|11620.1|11619.1|11622.5|11621.5|11617.6|11616.6|73
1655925350000|2022-06-22 19:15:50|11620.4|11619.4|11621.9|11620.9|11622|11621|11619.5|11618.5|50
1655925360000|2022-06-22 19:16:00|11621.8|11620.8|11626|11625|11626.9|11625.9|11620.5|11619.5|159
1655925370000|2022-06-22 19:16:10|11626.3|11625.3|11622.6|11621.6|11627.6|11626.6|11622.6|11621.6|118
1655925380000|2022-06-22 19:16:20|11622.5|11621.5|11619.3|11618.3|11622.5|11621.5|11616.4|11615.4|142
1655925390000|2022-06-22 19:16:30|11619.1|11618.1|11614.8|11613.8|11619.8|11618.8|11614.8|11613.8|111
1655925400000|2022-06-22 19:16:40|11614.6|11613.6|11615.4|11614.4|11615.6|11614.6|11612.6|11611.6|146
1655925410000|2022-06-22 19:16:50|11615.6|11614.6|11615.1|11614.1|11616.6|11615.6|11614.4|11613.4|88
1655925420000|2022-06-22 19:17:00|11614.9|11613.9|11618|11617|11618.3|11617.3|11614.9|11613.9|74
1655925430000|2022-06-22 19:17:10|11617.9|11616.9|11621|11620|11621.4|11620.4|11617.1|11616.1|101
1655925440000|2022-06-22 19:17:20|11621.5|11620.5|11621|11620|11622.8|11621.8|11619.5|11618.5|79
1655925450000|2022-06-22 19:17:30|11621.1|11620.1|11621.6|11620.6|11622.4|11621.4|11620.4|11619.4|54
1655925460000|2022-06-22 19:17:40|11621.8|11620.8|11622.5|11621.5|11624.1|11623.1|11621.6|11620.6|68
1655925470000|2022-06-22 19:17:50|11622.4|11621.4|11615.6|11614.6|11622.6|11621.6|11615.6|11614.6|106
1655925480000|2022-06-22 19:18:00|11615.5|11614.5|11610.8|11609.8|11615.6|11614.6|11610.6|11609.6|169
1655925490000|2022-06-22 19:18:10|11611|11610|11612.8|11611.8|11613.8|11612.8|11609.6|11608.6|121
1655925500000|2022-06-22 19:18:20|11612.9|11611.9|11610.1|11609.1|11614.3|11613.3|11609.4|11608.4|77
1655925510000|2022-06-22 19:18:30|11610.3|11609.3|11609.4|11608.4|11612.3|11611.3|11609|11608|50
1655925520000|2022-06-22 19:18:40|11609.5|11608.5|11609|11608|11610.3|11609.3|11608.4|11607.4|79
1655925530000|2022-06-22 19:18:50|11609.3|11608.3|11606.8|11605.8|11610.1|11609.1|11606.5|11605.5|111
1655925540000|2022-06-22 19:19:00|11606.9|11605.9|11601.9|11600.9|11608.1|11607.1|11601.3|11600.3|291
1655925550000|2022-06-22 19:19:10|11601.6|11600.6|11603.1|11602.1|11604.1|11603.1|11600.3|11599.3|302
1655925560000|2022-06-22 19:19:20|11603.4|11602.4|11607.9|11606.9|11609.6|11608.6|11602.8|11601.8|153
1655925570000|2022-06-22 19:19:30|11608|11607|11602.1|11601.1|11608.8|11607.8|11601.8|11600.8|132
1655925580000|2022-06-22 19:19:40|11602|11601|11603.5|11602.5|11605.4|11604.4|11601.6|11600.6|84
1655925590000|2022-06-22 19:19:50|11603.8|11602.8|11605.6|11604.6|11606.3|11605.3|11601.8|11600.8|69
1655925600000|2022-06-22 19:20:00|11607.2|11606.2|11607|11606|11608.2|11607.2|11604.4|11603.4|139
1655925610000|2022-06-22 19:20:10|11606.9|11605.9|11609.2|11608.2|11609.7|11608.7|11606|11605|135
1655925620000|2022-06-22 19:20:20|11609|11608|11612|11611|11612|11611|11607.6|11606.6|88
1655925630000|2022-06-22 19:20:30|11611.9|11610.9|11612.6|11611.6|11614|11613|11611.9|11610.9|129
1655925640000|2022-06-22 19:20:40|11612.7|11611.7|11610|11609|11612.7|11611.7|11609.4|11608.4|92
1655925650000|2022-06-22 19:20:50|11609.9|11608.9|11609.2|11608.2|11611.9|11610.9|11608.9|11607.9|66
1655925660000|2022-06-22 19:21:00|11609.5|11608.5|11614.1|11613.1|11614.7|11613.7|11609.5|11608.5|110
1655925670000|2022-06-22 19:21:10|11614.2|11613.2|11613.7|11612.7|11615.2|11614.2|11612.2|11611.2|48
1655925680000|2022-06-22 19:21:20|11613.4|11612.4|11612.7|11611.7|11613.4|11612.4|11610|11609|86
1655925690000|2022-06-22 19:21:30|11612.6|11611.6|11613.9|11612.9|11614.5|11613.5|11612.5|11611.5|53
1655925700000|2022-06-22 19:21:40|11613.6|11612.6|11613.5|11612.5|11615.1|11614.1|11612.4|11611.4|97
1655925710000|2022-06-22 19:21:50|11613.1|11612.1|11610.2|11609.2|11613.5|11612.5|11609.4|11608.4|115
1655925720000|2022-06-22 19:22:00|11610|11609|11611.5|11610.5|11613.9|11612.9|11607.7|11606.7|153
1655925730000|2022-06-22 19:22:10|11611.4|11610.4|11611.2|11610.2|11612.5|11611.5|11608.2|11607.2|128
1655925740000|2022-06-22 19:22:20|11610.7|11609.7|11608.2|11607.2|11610.7|11609.7|11607.7|11606.7|107
1655925750000|2022-06-22 19:22:30|11608.5|11607.5|11606.2|11605.2|11609.2|11608.2|11605.7|11604.7|129
1655925760000|2022-06-22 19:22:40|11606|11605|11602.6|11601.6|11606.9|11605.9|11602.5|11601.5|141
1655925770000|2022-06-22 19:22:50|11602.9|11601.9|11599.2|11598.2|11605|11604|11599.1|11598.1|181
1655925780000|2022-06-22 19:23:00|11599.4|11598.4|11604.1|11603.1|11606.2|11605.2|11598.2|11597.2|281
1655925790000|2022-06-22 19:23:10|11604|11603|11604.9|11603.9|11605|11604|11601.4|11600.4|86
1655925800000|2022-06-22 19:23:20|11605|11604|11600.9|11599.9|11605.4|11604.4|11600.9|11599.9|103
1655925810000|2022-06-22 19:23:30|11601.1|11600.1|11602.6|11601.6|11603.9|11602.9|11600|11599|94
1655925820000|2022-06-22 19:23:40|11602.4|11601.4|11605.5|11604.5|11605.5|11604.5|11601.5|11600.5|111
1655925830000|2022-06-22 19:23:50|11605.4|11604.4|11605.9|11604.9|11608.9|11607.9|11605.4|11604.4|105
1655925840000|2022-06-22 19:24:00|11606.1|11605.1|11605|11604|11607.4|11606.4|11604.5|11603.5|83
1655925850000|2022-06-22 19:24:10|11604.7|11603.7|11605.5|11604.5|11607.7|11606.7|11604.7|11603.7|68
1655925860000|2022-06-22 19:24:20|11605.4|11604.4|11607.7|11606.7|11608|11607|11605.4|11604.4|44
1655925870000|2022-06-22 19:24:30|11608|11607|11609|11608|11609|11608|11607.5|11606.5|80
1655925880000|2022-06-22 19:24:40|11608.9|11607.9|11608.9|11607.9|11610.5|11609.5|11607.7|11606.7|89
1655925890000|2022-06-22 19:24:50|11608.7|11607.7|11604|11603|11608.9|11607.9|11603.7|11602.7|134
1655925900000|2022-06-22 19:25:00|11603.2|11602.2|11603.7|11602.7|11603.7|11602.7|11598|11597|243
1655925910000|2022-06-22 19:25:10|11603.9|11602.9|11597.6|11596.6|11603.9|11602.9|11596.7|11595.7|190
1655925920000|2022-06-22 19:25:20|11597.7|11596.7|11600|11599|11602.2|11601.2|11597.6|11596.6|138
1655925930000|2022-06-22 19:25:30|11599.9|11598.9|11601.4|11600.4|11604.7|11603.7|11599.5|11598.5|100
1655925940000|2022-06-22 19:25:40|11601.2|11600.2|11599.1|11598.1|11601.5|11600.5|11597.7|11596.7|71
1655925950000|2022-06-22 19:25:50|11599.2|11598.2|11599|11598|11600.7|11599.7|11598|11597|84
1655925960000|2022-06-22 19:26:00|11598.9|11597.9|11599.9|11598.9|11602.2|11601.2|11597.7|11596.7|144
1655925970000|2022-06-22 19:26:10|11599|11598|11591.7|11590.7|11599.7|11598.7|11590.5|11589.5|383
1655925980000|2022-06-22 19:26:20|11591.9|11590.9|11589.1|11588.1|11592|11591|11587|11586|361
1655925990000|2022-06-22 19:26:30|11589|11588|11582|11581|11589.6|11588.6|11582|11581|386
1655926000000|2022-06-22 19:26:40|11581.9|11580.9|11583.7|11582.7|11585.5|11584.5|11579|11578|331
1655926010000|2022-06-22 19:26:50|11583.6|11582.6|11582.4|11581.4|11585.5|11584.5|11582|11581|198
1655926020000|2022-06-22 19:27:00|11582.5|11581.5|11581.5|11580.5|11584.1|11583.1|11580.4|11579.4|267
1655926030000|2022-06-22 19:27:10|11581.6|11580.6|11587.7|11586.7|11588.1|11587.1|11580.5|11579.5|153
1655926040000|2022-06-22 19:27:20|11587.6|11586.6|11580.9|11579.9|11588.1|11587.1|11579.6|11578.6|146
1655926050000|2022-06-22 19:27:30|11580.7|11579.7|11576.4|11575.4|11580.9|11579.9|11576.4|11575.4|154
1655926060000|2022-06-22 19:27:40|11576.5|11575.5|11580|11579|11580|11579|11572.5|11571.5|257
1655926070000|2022-06-22 19:27:50|11580.1|11579.1|11576.4|11575.4|11580.7|11579.7|11576.1|11575.1|198
1655926080000|2022-06-22 19:28:00|11576.5|11575.5|11575.9|11574.9|11577.7|11576.7|11574.1|11573.1|206
1655926090000|2022-06-22 19:28:10|11574.7|11573.7|11567|11566|11575.4|11574.4|11566|11565|384
1655926100000|2022-06-22 19:28:20|11566.9|11565.9|11566|11565|11566.9|11565.9|11563|11562|461
1655926110000|2022-06-22 19:28:30|11565.6|11564.6|11559.7|11558.7|11565.6|11564.6|11559.7|11558.7|359
1655926120000|2022-06-22 19:28:40|11559|11558|11559.7|11558.7|11561.4|11560.4|11559|11558|217
1655926130000|2022-06-22 19:28:50|11559.6|11558.6|11562.2|11561.2|11564.2|11563.2|11559.6|11558.6|228
1655926140000|2022-06-22 19:29:00|11564.4|11563.4|11562.5|11561.5|11564.4|11563.4|11559.9|11558.9|163
1655926150000|2022-06-22 19:29:10|11562.2|11561.2|11563.7|11562.7|11565.1|11564.1|11560.9|11559.9|181
1655926160000|2022-06-22 19:29:20|11563.6|11562.6|11563.5|11562.5|11565.1|11564.1|11562.9|11561.9|84
1655926170000|2022-06-22 19:29:30|11563.7|11562.7|11563.6|11562.6|11564.5|11563.5|11562.4|11561.4|126
1655926180000|2022-06-22 19:29:40|11563.7|11562.7|11567.9|11566.9|11568.4|11567.4|11563.1|11562.1|194
1655926190000|2022-06-22 19:29:50|11568|11567|11566.5|11565.5|11570.4|11569.4|11566.5|11565.5|218
1655926200000|2022-06-22 19:30:00|11566.9|11565.9|11562|11561|11566.9|11565.9|11560.5|11559.5|280
1655926210000|2022-06-22 19:30:10|11561.4|11560.4|11564|11563|11564.2|11563.2|11557|11556|263
1655926220000|2022-06-22 19:30:20|11563.7|11562.7|11564.4|11563.4|11565|11564|11562.5|11561.5|167
1655926230000|2022-06-22 19:30:30|11564.2|11563.2|11565.2|11564.2|11566.1|11565.1|11562.9|11561.9|135
1655926240000|2022-06-22 19:30:40|11564.6|11563.6|11563.2|11562.2|11566|11565|11562.1|11561.1|146
1655926250000|2022-06-22 19:30:50|11563.1|11562.1|11566|11565|11566.4|11565.4|11561.7|11560.7|120
1655926260000|2022-06-22 19:31:00|11566.1|11565.1|11565.1|11564.1|11566.2|11565.2|11563|11562|72
1655926270000|2022-06-22 19:31:10|11565|11564|11564|11563|11565|11564|11562.4|11561.4|100
1655926280000|2022-06-22 19:31:20|11564.1|11563.1|11567.2|11566.2|11567.2|11566.2|11563.5|11562.5|78
1655926290000|2022-06-22 19:31:30|11567.5|11566.5|11568.4|11567.4|11570|11569|11567.2|11566.2|248
1655926300000|2022-06-22 19:31:40|11568.5|11567.5|11570|11569|11570|11569|11566.7|11565.7|134
1655926310000|2022-06-22 19:31:50|11569.9|11568.9|11574.2|11573.2|11575.4|11574.4|11569.5|11568.5|215
1655926320000|2022-06-22 19:32:00|11574.5|11573.5|11568.7|11567.7|11575.9|11574.9|11568.2|11567.2|232
1655926330000|2022-06-22 19:32:10|11569.1|11568.1|11564.7|11563.7|11571.4|11570.4|11564.7|11563.7|157
1655926340000|2022-06-22 19:32:20|11564.6|11563.6|11561.7|11560.7|11565.2|11564.2|11560.9|11559.9|269
1655926350000|2022-06-22 19:32:30|11561.6|11560.6|11562|11561|11563.5|11562.5|11561|11560|67
1655926360000|2022-06-22 19:32:40|11562.1|11561.1|11563|11562|11563.7|11562.7|11561.1|11560.1|91
1655926370000|2022-06-22 19:32:50|11563.1|11562.1|11559.5|11558.5|11563.2|11562.2|11559.2|11558.2|119
1655926380000|2022-06-22 19:33:00|11559.4|11558.4|11564|11563|11564|11563|11558.1|11557.1|174
1655926390000|2022-06-22 19:33:10|11564.1|11563.1|11562.2|11561.2|11565.2|11564.2|11561.9|11560.9|141
1655926400000|2022-06-22 19:33:20|11562.4|11561.4|11564.9|11563.9|11565.4|11564.4|11562|11561|92
1655926410000|2022-06-22 19:33:30|11565|11564|11568.7|11567.7|11569.5|11568.5|11565|11564|87
1655926420000|2022-06-22 19:33:40|11568.9|11567.9|11568.2|11567.2|11569.7|11568.7|11567.5|11566.5|75
1655926430000|2022-06-22 19:33:50|11567.7|11566.7|11561.9|11560.9|11567.7|11566.7|11561.7|11560.7|234
1655926440000|2022-06-22 19:34:00|11561.7|11560.7|11560.4|11559.4|11562.6|11561.6|11559.6|11558.6|218
1655926450000|2022-06-22 19:34:10|11560.2|11559.2|11561.1|11560.1|11561.4|11560.4|11558.4|11557.4|83
1655926460000|2022-06-22 19:34:20|11561.2|11560.2|11558.6|11557.6|11563.1|11562.1|11557.7|11556.7|217
1655926470000|2022-06-22 19:34:30|11559.1|11558.1|11556.5|11555.5|11559.1|11558.1|11555.9|11554.9|191
1655926480000|2022-06-22 19:34:40|11556.7|11555.7|11556.5|11555.5|11559.6|11558.6|11556.4|11555.4|151
1655926490000|2022-06-22 19:34:50|11555.9|11554.9|11551.5|11550.5|11555.9|11554.9|11550.7|11549.7|297
1655926500000|2022-06-22 19:35:00|11551|11550|11551.9|11550.9|11553.5|11552.5|11549.7|11548.7|278
1655926510000|2022-06-22 19:35:10|11552|11551|11549.2|11548.2|11555.2|11554.2|11548.2|11547.2|208
1655926520000|2022-06-22 19:35:20|11548.7|11547.7|11547.5|11546.5|11550.2|11549.2|11546.7|11545.7|159
1655926530000|2022-06-22 19:35:30|11547.2|11546.2|11546.2|11545.2|11547.6|11546.6|11544.2|11543.2|238
1655926540000|2022-06-22 19:35:40|11546.1|11545.1|11547.1|11546.1|11549.5|11548.5|11544.4|11543.4|184
1655926550000|2022-06-22 19:35:50|11547.2|11546.2|11547.2|11546.2|11549.4|11548.4|11546.5|11545.5|139
1655926560000|2022-06-22 19:36:00|11547|11546|11547|11546|11550.2|11549.2|11545.7|11544.7|174
1655926570000|2022-06-22 19:36:10|11547.1|11546.1|11547.5|11546.5|11548.7|11547.7|11545.4|11544.4|85
1655926580000|2022-06-22 19:36:20|11547.6|11546.6|11546.9|11545.9|11548.5|11547.5|11546.6|11545.6|50
1655926590000|2022-06-22 19:36:30|11546.7|11545.7|11546.4|11545.4|11547|11546|11543.7|11542.7|198
1655926600000|2022-06-22 19:36:40|11546.2|11545.2|11545|11544|11547.2|11546.2|11543.7|11542.7|88
1655926610000|2022-06-22 19:36:50|11545.1|11544.1|11544|11543|11546.1|11545.1|11543.7|11542.7|65
1655926620000|2022-06-22 19:37:00|11544.1|11543.1|11538.2|11537.2|11545.5|11544.5|11536.5|11535.5|435
1655926630000|2022-06-22 19:37:10|11539.5|11538.5|11540.9|11539.9|11541|11540|11537.2|11536.2|222
1655926640000|2022-06-22 19:37:20|11540.4|11539.4|11539|11538|11541.2|11540.2|11538.2|11537.2|81
1655926650000|2022-06-22 19:37:30|11539.5|11538.5|11541.2|11540.2|11541.5|11540.5|11534.7|11533.7|389
1655926660000|2022-06-22 19:37:40|11540.9|11539.9|11540.4|11539.4|11544|11543|11540.2|11539.2|187
1655926670000|2022-06-22 19:37:50|11540.5|11539.5|11538.6|11537.6|11541.1|11540.1|11538.5|11537.5|114
1655926680000|2022-06-22 19:38:00|11538.5|11537.5|11535.7|11534.7|11539.2|11538.2|11534.5|11533.5|152
1655926690000|2022-06-22 19:38:10|11535.9|11534.9|11535.1|11534.1|11537|11536|11534.6|11533.6|157
1655926700000|2022-06-22 19:38:20|11535.2|11534.2|11531.7|11530.7|11535.9|11534.9|11531.6|11530.6|238
1655926710000|2022-06-22 19:38:30|11531.9|11530.9|11533.1|11532.1|11533.4|11532.4|11529.5|11528.5|237
1655926720000|2022-06-22 19:38:40|11532.2|11531.2|11535|11534|11536.1|11535.1|11531.5|11530.5|258
1655926730000|2022-06-22 19:38:50|11535.1|11534.1|11536.2|11535.2|11536.5|11535.5|11533.2|11532.2|141
1655926740000|2022-06-22 19:39:00|11535.7|11534.7|11536.2|11535.2|11538|11537|11534|11533|210
1655926750000|2022-06-22 19:39:10|11536.7|11535.7|11538.7|11537.7|11539.7|11538.7|11536|11535|298
1655926760000|2022-06-22 19:39:20|11538.9|11537.9|11543|11542|11543.2|11542.2|11538.5|11537.5|179
1655926770000|2022-06-22 19:39:30|11542.9|11541.9|11539.1|11538.1|11545|11544|11538.6|11537.6|302
1655926780000|2022-06-22 19:39:40|11539.2|11538.2|11542|11541|11544.2|11543.2|11537.2|11536.2|183
1655926790000|2022-06-22 19:39:50|11542.5|11541.5|11540.1|11539.1|11542.5|11541.5|11539.7|11538.7|91
1655926800000|2022-06-22 19:40:00|11540.2|11539.2|11532.4|11531.4|11540.2|11539.2|11531|11530|268
1655926810000|2022-06-22 19:40:10|11532.2|11531.2|11531.7|11530.7|11536.2|11535.2|11530.7|11529.7|382
1655926820000|2022-06-22 19:40:20|11532|11531|11529.1|11528.1|11532.1|11531.1|11528.7|11527.7|240
1655926830000|2022-06-22 19:40:30|11528.7|11527.7|11529.2|11528.2|11530.4|11529.4|11528.2|11527.2|179
1655926840000|2022-06-22 19:40:40|11529.4|11528.4|11527|11526|11529.5|11528.5|11526.6|11525.6|174
1655926850000|2022-06-22 19:40:50|11526.7|11525.7|11525.5|11524.5|11527.4|11526.4|11524.5|11523.5|248
1655926860000|2022-06-22 19:41:00|11525.4|11524.4|11523.1|11522.1|11526.2|11525.2|11522.5|11521.5|341
1655926870000|2022-06-22 19:41:10|11523|11522|11521.2|11520.2|11523.1|11522.1|11519.9|11518.9|251
1655926880000|2022-06-22 19:41:20|11521.5|11520.5|11521.6|11520.6|11523|11522|11520.7|11519.7|127
1655926890000|2022-06-22 19:41:30|11521.5|11520.5|11519.5|11518.5|11523.2|11522.2|11517.6|11516.6|345
1655926900000|2022-06-22 19:41:40|11519.6|11518.6|11522.2|11521.2|11522.5|11521.5|11518.7|11517.7|150
1655926910000|2022-06-22 19:41:50|11522.5|11521.5|11523.5|11522.5|11525.6|11524.6|11520.7|11519.7|186
1655926920000|2022-06-22 19:42:00|11525.7|11524.7|11524.7|11523.7|11526.4|11525.4|11522.7|11521.7|246
1655926930000|2022-06-22 19:42:10|11524.6|11523.6|11521.6|11520.6|11524.6|11523.6|11520.4|11519.4|157
1655926940000|2022-06-22 19:42:20|11521.5|11520.5|11524.2|11523.2|11524.2|11523.2|11521.2|11520.2|78
1655926950000|2022-06-22 19:42:30|11524.4|11523.4|11528.4|11527.4|11528.4|11527.4|11521.4|11520.4|153
1655926960000|2022-06-22 19:42:40|11528.5|11527.5|11530.1|11529.1|11530.4|11529.4|11528.5|11527.5|299
1655926970000|2022-06-22 19:42:50|11530.2|11529.2|11529.7|11528.7|11530.4|11529.4|11527.9|11526.9|371
1655926980000|2022-06-22 19:43:00|11529|11528|11528.7|11527.7|11530.1|11529.1|11526.1|11525.1|254
1655926990000|2022-06-22 19:43:10|11528.9|11527.9|11528.6|11527.6|11529.7|11528.7|11527.5|11526.5|178
1655927000000|2022-06-22 19:43:20|11528.7|11527.7|11534.2|11533.2|11534.4|11533.4|11528.7|11527.7|232
1655927010000|2022-06-22 19:43:30|11534|11533|11535.2|11534.2|11536.2|11535.2|11533.5|11532.5|139
1655927020000|2022-06-22 19:43:40|11535.1|11534.1|11537.4|11536.4|11541|11540|11535|11534|289
1655927030000|2022-06-22 19:43:50|11537.6|11536.6|11540.6|11539.6|11540.7|11539.7|11536.5|11535.5|144
1655927040000|2022-06-22 19:44:00|11540.7|11539.7|11540.9|11539.9|11541.2|11540.2|11539|11538|184
1655927050000|2022-06-22 19:44:10|11541|11540|11537|11536|11541.2|11540.2|11534.2|11533.2|286
1655927060000|2022-06-22 19:44:20|11537.1|11536.1|11539.1|11538.1|11539.6|11538.6|11537.1|11536.1|121
1655927070000|2022-06-22 19:44:30|11539|11538|11540.2|11539.2|11540.7|11539.7|11538|11537|62
1655927080000|2022-06-22 19:44:40|11540|11539|11537.6|11536.6|11540.6|11539.6|11537.1|11536.1|174
1655927090000|2022-06-22 19:44:50|11537.7|11536.7|11537.4|11536.4|11539.1|11538.1|11536.7|11535.7|137
1655927100000|2022-06-22 19:45:00|11537.5|11536.5|11533.5|11532.5|11537.5|11536.5|11532.7|11531.7|167
1655927110000|2022-06-22 19:45:10|11533.1|11532.1|11529.4|11528.4|11534.1|11533.1|11527.6|11526.6|206
1655927120000|2022-06-22 19:45:20|11529.1|11528.1|11533.9|11532.9|11534.5|11533.5|11529.1|11528.1|132
1655927130000|2022-06-22 19:45:30|11534.2|11533.2|11530.6|11529.6|11534.6|11533.6|11530.6|11529.6|98
1655927140000|2022-06-22 19:45:40|11530.9|11529.9|11530.4|11529.4|11532.1|11531.1|11529.5|11528.5|58
1655927150000|2022-06-22 19:45:50|11531|11530|11528.4|11527.4|11531.6|11530.6|11527.9|11526.9|105
1655927160000|2022-06-22 19:46:00|11528.2|11527.2|11526.9|11525.9|11529.9|11528.9|11526|11525|174
1655927170000|2022-06-22 19:46:10|11526.5|11525.5|11523.1|11522.1|11528|11527|11522.7|11521.7|150
1655927180000|2022-06-22 19:46:20|11523.2|11522.2|11526.7|11525.7|11527.9|11526.9|11522.6|11521.6|89
1655927190000|2022-06-22 19:46:30|11526.9|11525.9|11526.5|11525.5|11527.1|11526.1|11523.1|11522.1|99
1655927200000|2022-06-22 19:46:40|11526.6|11525.6|11527.9|11526.9|11530.1|11529.1|11526.6|11525.6|116
1655927210000|2022-06-22 19:46:50|11528.4|11527.4|11522.1|11521.1|11528.5|11527.5|11521.1|11520.1|141
1655927220000|2022-06-22 19:47:00|11521.7|11520.7|11514.5|11513.5|11522.4|11521.4|11513.5|11512.5|572
1655927230000|2022-06-22 19:47:10|11513.9|11512.9|11513.6|11512.6|11516.5|11515.5|11513.1|11512.1|252
1655927240000|2022-06-22 19:47:20|11513.7|11512.7|11520.1|11519.1|11520.1|11519.1|11513.6|11512.6|194
1655927250000|2022-06-22 19:47:30|11519.9|11518.9|11520.1|11519.1|11521.6|11520.6|11516.1|11515.1|117
1655927260000|2022-06-22 19:47:40|11520.4|11519.4|11516.9|11515.9|11520.4|11519.4|11515.5|11514.5|132
1655927270000|2022-06-22 19:47:50|11516.6|11515.6|11512.6|11511.6|11517.4|11516.4|11511.9|11510.9|110
1655927280000|2022-06-22 19:48:00|11512.7|11511.7|11512.9|11511.9|11516.6|11515.6|11510.9|11509.9|274
1655927290000|2022-06-22 19:48:10|11513|11512|11513.1|11512.1|11514.6|11513.6|11512.2|11511.2|125
1655927300000|2022-06-22 19:48:20|11513.2|11512.2|11517.4|11516.4|11517.4|11516.4|11511.5|11510.5|104
1655927310000|2022-06-22 19:48:30|11517.1|11516.1|11518.5|11517.5|11519|11518|11516.4|11515.4|123
1655927320000|2022-06-22 19:48:40|11518.4|11517.4|11513.1|11512.1|11518.6|11517.6|11513|11512|65
1655927330000|2022-06-22 19:48:50|11513|11512|11511.5|11510.5|11513.9|11512.9|11511.5|11510.5|87
1655927340000|2022-06-22 19:49:00|11511.6|11510.6|11510.1|11509.1|11511.9|11510.9|11506.7|11505.7|251
1655927350000|2022-06-22 19:49:10|11510.2|11509.2|11506.4|11505.4|11510.7|11509.7|11506.1|11505.1|117
1655927360000|2022-06-22 19:49:20|11506.2|11505.2|11511.4|11510.4|11511.4|11510.4|11505.4|11504.4|119
1655927370000|2022-06-22 19:49:30|11511.2|11510.2|11515.1|11514.1|11516.1|11515.1|11510.6|11509.6|181
1655927380000|2022-06-22 19:49:40|11515.5|11514.5|11516.9|11515.9|11517.1|11516.1|11513.5|11512.5|179
1655927390000|2022-06-22 19:49:50|11516.7|11515.7|11519|11518|11519.4|11518.4|11515.6|11514.6|159
1655927400000|2022-06-22 19:50:00|11518.9|11517.9|11524.9|11523.9|11524.9|11523.9|11507.1|11506.1|717
1655927410000|2022-06-22 19:50:10|11525.1|11524.1|11529|11528|11532.2|11531.2|11524.7|11523.7|409
1655927420000|2022-06-22 19:50:20|11528.6|11527.6|11526.2|11525.2|11528.9|11527.9|11521.2|11520.2|236
1655927430000|2022-06-22 19:50:30|11526.4|11525.4|11527.6|11526.6|11528.4|11527.4|11526.1|11525.1|121
1655927440000|2022-06-22 19:50:40|11526.7|11525.7|11527.4|11526.4|11530.4|11529.4|11525.9|11524.9|152
1655927450000|2022-06-22 19:50:50|11527.2|11526.2|11523.4|11522.4|11527.2|11526.2|11523|11522|143
1655927460000|2022-06-22 19:51:00|11523.7|11522.7|11520|11519|11524|11523|11519.2|11518.2|247
1655927470000|2022-06-22 19:51:10|11519.6|11518.6|11519.7|11518.7|11520.1|11519.1|11516.9|11515.9|125
1655927480000|2022-06-22 19:51:20|11519.9|11518.9|11521.1|11520.1|11521.1|11520.1|11517.4|11516.4|104
1655927490000|2022-06-22 19:51:30|11521.4|11520.4|11521.4|11520.4|11523.5|11522.5|11520.4|11519.4|113
1655927500000|2022-06-22 19:51:40|11521.6|11520.6|11521.5|11520.5|11522.1|11521.1|11519.9|11518.9|113
1655927510000|2022-06-22 19:51:50|11521.4|11520.4|11522.2|11521.2|11523.7|11522.7|11521.1|11520.1|67
1655927520000|2022-06-22 19:52:00|11522.4|11521.4|11521.7|11520.7|11525.2|11524.2|11520.5|11519.5|270
1655927530000|2022-06-22 19:52:10|11521.5|11520.5|11518|11517|11522.5|11521.5|11517.7|11516.7|114
1655927540000|2022-06-22 19:52:20|11517.6|11516.6|11526.9|11525.9|11527.5|11526.5|11515.9|11514.9|513
1655927550000|2022-06-22 19:52:30|11527|11526|11531.1|11530.1|11531.4|11530.4|11527|11526|231
1655927560000|2022-06-22 19:52:40|11531.2|11530.2|11540.7|11539.7|11541.6|11540.6|11531.1|11530.1|599
1655927570000|2022-06-22 19:52:50|11540.6|11539.6|11539.2|11538.2|11541.7|11540.7|11537.1|11536.1|247
1655927580000|2022-06-22 19:53:00|11539.4|11538.4|11544.7|11543.7|11546.7|11545.7|11539.2|11538.2|392
1655927590000|2022-06-22 19:53:10|11545.4|11544.4|11546.6|11545.6|11547.5|11546.5|11544.1|11543.1|248
1655927600000|2022-06-22 19:53:20|11546.9|11545.9|11547.1|11546.1|11547.9|11546.9|11544.4|11543.4|127
1655927610000|2022-06-22 19:53:30|11547|11546|11544.7|11543.7|11547.2|11546.2|11544.7|11543.7|168
1655927620000|2022-06-22 19:53:40|11544.5|11543.5|11546.7|11545.7|11546.9|11545.9|11543.4|11542.4|126
1655927630000|2022-06-22 19:53:50|11546.9|11545.9|11552.7|11551.7|11554|11553|11546.4|11545.4|323
1655927640000|2022-06-22 19:54:00|11552.6|11551.6|11557.6|11556.6|11558.5|11557.5|11552.6|11551.6|407
1655927650000|2022-06-22 19:54:10|11557.9|11556.9|11562.4|11561.4|11562.5|11561.5|11557.9|11556.9|272
1655927660000|2022-06-22 19:54:20|11562.2|11561.2|11561.7|11560.7|11566.7|11565.7|11561.2|11560.2|470
1655927670000|2022-06-22 19:54:30|11561.6|11560.6|11564.9|11563.9|11565|11564|11560.4|11559.4|238
1655927680000|2022-06-22 19:54:40|11564.7|11563.7|11557.5|11556.5|11564.7|11563.7|11553.1|11552.1|974
1655927690000|2022-06-22 19:54:50|11557.4|11556.4|11559.5|11558.5|11560.9|11559.9|11556.2|11555.2|184
1655927700000|2022-06-22 19:55:00|11560.9|11559.9|11563.2|11562.2|11564.9|11563.9|11560.2|11559.2|292
1655927710000|2022-06-22 19:55:10|11563|11562|11562.9|11561.9|11565.1|11564.1|11560.2|11559.2|176
1655927720000|2022-06-22 19:55:20|11563.1|11562.1|11562.9|11561.9|11566.9|11565.9|11562.2|11561.2|177
1655927730000|2022-06-22 19:55:30|11563|11562|11562.7|11561.7|11563.5|11562.5|11561.1|11560.1|139
1655927740000|2022-06-22 19:55:40|11562.9|11561.9|11568.4|11567.4|11568.5|11567.5|11562.5|11561.5|186
1655927750000|2022-06-22 19:55:50|11568.2|11567.2|11563.5|11562.5|11568.2|11567.2|11563|11562|163
1655927760000|2022-06-22 19:56:00|11563.9|11562.9|11562.7|11561.7|11564.6|11563.6|11559.4|11558.4|301
1655927770000|2022-06-22 19:56:10|11562.2|11561.2|11558.2|11557.2|11562.2|11561.2|11558.2|11557.2|192
1655927780000|2022-06-22 19:56:20|11558.5|11557.5|11556.5|11555.5|11559|11558|11555.7|11554.7|147
1655927790000|2022-06-22 19:56:30|11556.7|11555.7|11554|11553|11557|11556|11553.9|11552.9|206
1655927800000|2022-06-22 19:56:40|11553.9|11552.9|11552.2|11551.2|11553.9|11552.9|11549.9|11548.9|239
1655927810000|2022-06-22 19:56:50|11552.5|11551.5|11556|11555|11556.2|11555.2|11552.5|11551.5|322
1655927820000|2022-06-22 19:57:00|11557.1|11556.1|11552.2|11551.2|11557.1|11556.1|11551.6|11550.6|176
1655927830000|2022-06-22 19:57:10|11552.4|11551.4|11549.2|11548.2|11552.6|11551.6|11548.7|11547.7|231
1655927840000|2022-06-22 19:57:20|11549.5|11548.5|11551.5|11550.5|11551.7|11550.7|11549.5|11548.5|192
1655927850000|2022-06-22 19:57:30|11551.2|11550.2|11550|11549|11553.5|11552.5|11549.9|11548.9|149
1655927860000|2022-06-22 19:57:40|11550.2|11549.2|11552.9|11551.9|11552.9|11551.9|11550.1|11549.1|118
1655927870000|2022-06-22 19:57:50|11553.1|11552.1|11552.5|11551.5|11553.7|11552.7|11550.9|11549.9|133
1655927880000|2022-06-22 19:58:00|11552.4|11551.4|11550|11549|11553.2|11552.2|11550|11549|197
1655927890000|2022-06-22 19:58:10|11549.9|11548.9|11547.2|11546.2|11550.5|11549.5|11547.1|11546.1|228
1655927900000|2022-06-22 19:58:20|11547.4|11546.4|11544.4|11543.4|11547.4|11546.4|11544.2|11543.2|350
1655927910000|2022-06-22 19:58:30|11543.7|11542.7|11542|11541|11544.5|11543.5|11542|11541|293
1655927920000|2022-06-22 19:58:40|11541.9|11540.9|11540.2|11539.2|11542.5|11541.5|11539.7|11538.7|242
1655927930000|2022-06-22 19:58:50|11540.5|11539.5|11540.7|11539.7|11541|11540|11539.1|11538.1|189
1655927940000|2022-06-22 19:59:00|11541|11540|11540.7|11539.7|11542.6|11541.6|11540.5|11539.5|400
1655927950000|2022-06-22 19:59:10|11540.6|11539.6|11537.5|11536.5|11542|11541|11537.5|11536.5|449
1655927960000|2022-06-22 19:59:20|11537.6|11536.6|11537.2|11536.2|11540.9|11539.9|11537|11536|426
1655927970000|2022-06-22 19:59:30|11537.6|11536.6|11538.7|11537.7|11540.6|11539.6|11536.2|11535.2|649
1655927980000|2022-06-22 19:59:40|11538.9|11537.9|11536.1|11535.1|11540.5|11539.5|11536|11535|766
1655927990000|2022-06-22 19:59:50|11536|11535|11524.1|11523.1|11537.2|11536.2|11520.9|11519.9|3066
1655928000000|2022-06-22 20:00:00|11524|11523|11532|11530|11534|11532|11523.7|11521.7|1351
1655928010000|2022-06-22 20:00:10|11532.1|11530.1|11528.5|11526.5|11534.1|11532.1|11527.6|11525.6|365
1655928020000|2022-06-22 20:00:20|11528.7|11526.7|11523.4|11521.4|11529|11527|11521.4|11519.4|347
1655928030000|2022-06-22 20:00:30|11523.1|11521.1|11524.6|11522.6|11526.9|11524.9|11521.9|11519.9|359
1655928040000|2022-06-22 20:00:40|11525.2|11523.2|11529.5|11527.5|11530|11528|11525.2|11523.2|325
1655928050000|2022-06-22 20:00:50|11529.7|11527.7|11528.5|11526.5|11529.7|11527.7|11527.1|11525.1|212
1655928060000|2022-06-22 20:01:00|11528.7|11526.7|11525.5|11523.5|11530|11528|11525.4|11523.4|177
1655928070000|2022-06-22 20:01:10|11525.4|11523.4|11527.9|11525.9|11527.9|11525.9|11523.4|11521.4|137
1655928080000|2022-06-22 20:01:20|11528|11526|11529.5|11527.5|11531.6|11529.6|11528|11526|199
1655928090000|2022-06-22 20:01:30|11529.4|11527.4|11524.7|11522.7|11529.4|11527.4|11524.6|11522.6|201
1655928100000|2022-06-22 20:01:40|11524.6|11522.6|11521.9|11519.9|11525.1|11523.1|11521.7|11519.7|105
1655928110000|2022-06-22 20:01:50|11522.1|11520.1|11522.5|11520.5|11525.2|11523.2|11521.9|11519.9|123
1655928120000|2022-06-22 20:02:00|11522.2|11520.2|11524.1|11522.1|11524.2|11522.2|11521.2|11519.2|134
1655928130000|2022-06-22 20:02:10|11524.4|11522.4|11520.2|11518.2|11524.7|11522.7|11519.6|11517.6|224
1655928140000|2022-06-22 20:02:20|11520.4|11518.4|11519.7|11517.7|11520.7|11518.7|11519.2|11517.2|125
1655928150000|2022-06-22 20:02:30|11519.9|11517.9|11518.2|11516.2|11519.9|11517.9|11518.2|11516.2|123
1655928160000|2022-06-22 20:02:40|11518|11516|11519|11517|11519|11517|11517.2|11515.2|209
1655928170000|2022-06-22 20:02:50|11518.7|11516.7|11518.7|11516.7|11519.9|11517.9|11518.2|11516.2|204
1655928180000|2022-06-22 20:03:00|11518.9|11516.9|11519.2|11517.2|11519.6|11517.6|11517.7|11515.7|131
1655928190000|2022-06-22 20:03:10|11519.6|11517.6|11522.2|11520.2|11522.4|11520.4|11519.1|11517.1|205
1655928200000|2022-06-22 20:03:20|11522.5|11520.5|11523.6|11521.6|11525.1|11523.1|11522.2|11520.2|301
1655928210000|2022-06-22 20:03:30|11523.7|11521.7|11519.5|11517.5|11523.7|11521.7|11519.5|11517.5|169
1655928220000|2022-06-22 20:03:40|11519.4|11517.4|11520.5|11518.5|11521.5|11519.5|11519|11517|188
1655928230000|2022-06-22 20:03:50|11520.7|11518.7|11523.4|11521.4|11523.9|11521.9|11520.5|11518.5|126
1655928240000|2022-06-22 20:04:00|11523.5|11521.5|11525.9|11523.9|11525.9|11523.9|11523.5|11521.5|101
1655928250000|2022-06-22 20:04:10|11525.7|11523.7|11528|11526|11528.2|11526.2|11524.6|11522.6|137
1655928260000|2022-06-22 20:04:20|11527|11525|11529.1|11527.1|11529.7|11527.7|11527|11525|110
1655928270000|2022-06-22 20:04:30|11528.9|11526.9|11527.7|11525.7|11529.1|11527.1|11527.7|11525.7|67
1655928280000|2022-06-22 20:04:40|11526.1|11524.1|11522.4|11520.4|11526.7|11524.7|11522.4|11520.4|208
1655928290000|2022-06-22 20:04:50|11522.6|11520.6|11523.4|11521.4|11523.9|11521.9|11522.4|11520.4|58
1655928300000|2022-06-22 20:05:00|11522.7|11520.7|11521.5|11519.5|11522.7|11520.7|11520.6|11518.6|157
1655928310000|2022-06-22 20:05:10|11521.6|11519.6|11523.1|11521.1|11523.9|11521.9|11521.6|11519.6|120
1655928320000|2022-06-22 20:05:20|11523.2|11521.2|11525|11523|11525.1|11523.1|11523.1|11521.1|131
1655928330000|2022-06-22 20:05:30|11524.9|11522.9|11525.2|11523.2|11525.5|11523.5|11524.7|11522.7|78
1655928340000|2022-06-22 20:05:40|11525.5|11523.5|11523.9|11521.9|11525.7|11523.7|11523.9|11521.9|124
1655928350000|2022-06-22 20:05:50|11524|11522|11524.7|11522.7|11525|11523|11524|11522|116
1655928360000|2022-06-22 20:06:00|11525|11523|11521.2|11519.2|11525.5|11523.5|11521|11519|205
1655928370000|2022-06-22 20:06:10|11521.4|11519.4|11519.2|11517.2|11521.4|11519.4|11519.2|11517.2|71
1655928380000|2022-06-22 20:06:20|11519.4|11517.4|11516.2|11514.2|11519.5|11517.5|11516.2|11514.2|119
1655928390000|2022-06-22 20:06:30|11516.4|11514.4|11517.2|11515.2|11517.2|11515.2|11516.2|11514.2|125
1655928400000|2022-06-22 20:06:40|11517.1|11515.1|11518.5|11516.5|11518.7|11516.7|11516.2|11514.2|228
1655928410000|2022-06-22 20:06:50|11518.6|11516.6|11520.2|11518.2|11521.1|11519.1|11518.5|11516.5|110
1655928420000|2022-06-22 20:07:00|11520|11518|11519.7|11517.7|11521.2|11519.2|11519|11517|173
1655928430000|2022-06-22 20:07:10|11519.9|11517.9|11519.5|11517.5|11520.6|11518.6|11519.5|11517.5|74
1655928440000|2022-06-22 20:07:20|11519.6|11517.6|11516.4|11514.4|11519.7|11517.7|11516.1|11514.1|279
1655928450000|2022-06-22 20:07:30|11516.2|11514.2|11516.9|11514.9|11517.7|11515.7|11516.2|11514.2|75
1655928460000|2022-06-22 20:07:40|11517|11515|11517|11515|11517.9|11515.9|11516.7|11514.7|39
1655928470000|2022-06-22 20:07:50|11516.9|11514.9|11516.2|11514.2|11517.7|11515.7|11515.7|11513.7|140
1655928480000|2022-06-22 20:08:00|11516.4|11514.4|11516.2|11514.2|11517.2|11515.2|11515.6|11513.6|45
1655928490000|2022-06-22 20:08:10|11516.1|11514.1|11515.7|11513.7|11516.5|11514.5|11515.5|11513.5|85
1655928500000|2022-06-22 20:08:20|11515.6|11513.6|11513.5|11511.5|11517|11515|11513.2|11511.2|83
1655928510000|2022-06-22 20:08:30|11513.6|11511.6|11515.4|11513.4|11516.2|11514.2|11513.1|11511.1|82
1655928520000|2022-06-22 20:08:40|11515.2|11513.2|11519|11517|11519|11517|11515.2|11513.2|72
1655928530000|2022-06-22 20:08:50|11518.9|11516.9|11518.7|11516.7|11518.9|11516.9|11517.2|11515.2|54
1655928540000|2022-06-22 20:09:00|11518.6|11516.6|11519.6|11517.6|11519.7|11517.7|11518.2|11516.2|30
1655928550000|2022-06-22 20:09:10|11519.7|11517.7|11518.1|11516.1|11520.2|11518.2|11518|11516|87
1655928560000|2022-06-22 20:09:20|11518.2|11516.2|11519.7|11517.7|11519.7|11517.7|11517.6|11515.6|23
1655928570000|2022-06-22 20:09:30|11519.9|11517.9|11520.7|11518.7|11521|11519|11519.7|11517.7|60
1655928580000|2022-06-22 20:09:40|11521.1|11519.1|11520.5|11518.5|11521.1|11519.1|11520|11518|91
1655928590000|2022-06-22 20:09:50|11520.2|11518.2|11519.1|11517.1|11520.7|11518.7|11519.1|11517.1|46
1655928600000|2022-06-22 20:10:00|11519.2|11517.2|11520|11518|11520.4|11518.4|11518.4|11516.4|27
1655928610000|2022-06-22 20:10:10|11520.1|11518.1|11520|11518|11521|11519|11519.7|11517.7|31
1655928620000|2022-06-22 20:10:20|11520.2|11518.2|11522.7|11520.7|11522.7|11520.7|11520|11518|135
1655928630000|2022-06-22 20:10:30|11522.9|11520.9|11523.6|11521.6|11523.7|11521.7|11522.5|11520.5|31
1655928640000|2022-06-22 20:10:40|11523.2|11521.2|11523.2|11521.2|11524.7|11522.7|11523.1|11521.1|184
1655928650000|2022-06-22 20:10:50|11523.5|11521.5|11523.9|11521.9|11525.2|11523.2|11523|11521|141
1655928660000|2022-06-22 20:11:00|11523.7|11521.7|11524.6|11522.6|11525.5|11523.5|11523.1|11521.1|57
1655928670000|2022-06-22 20:11:10|11524.4|11522.4|11526.2|11524.2|11526.6|11524.6|11524.4|11522.4|54
1655928680000|2022-06-22 20:11:20|11527.2|11525.2|11525.6|11523.6|11527.2|11525.2|11525.4|11523.4|77
1655928690000|2022-06-22 20:11:30|11526|11524|11525.2|11523.2|11526|11524|11525|11523|25
1655928700000|2022-06-22 20:11:40|11525.4|11523.4|11525|11523|11525.5|11523.5|11524.5|11522.5|21
1655928710000|2022-06-22 20:11:50|11524.7|11522.7|11523.7|11521.7|11524.7|11522.7|11522.9|11520.9|43
1655928720000|2022-06-22 20:12:00|11523.6|11521.6|11524.2|11522.2|11525.5|11523.5|11523.5|11521.5|140
1655928730000|2022-06-22 20:12:10|11524.1|11522.1|11525.4|11523.4|11525.7|11523.7|11524.1|11522.1|31
1655928740000|2022-06-22 20:12:20|11525.5|11523.5|11526|11524|11526.9|11524.9|11525|11523|86
1655928750000|2022-06-22 20:12:30|11526.1|11524.1|11526.6|11524.6|11526.9|11524.9|11526.1|11524.1|5
1655928760000|2022-06-22 20:12:40|11526.7|11524.7|11526.4|11524.4|11527|11525|11526|11524|36
1655928770000|2022-06-22 20:12:50|11526|11524|11526|11524|11527.1|11525.1|11525.4|11523.4|27
1655928780000|2022-06-22 20:13:00|11526.1|11524.1|11526.9|11524.9|11527.7|11525.7|11526|11524|55
1655928790000|2022-06-22 20:13:10|11527|11525|11527.2|11525.2|11527.5|11525.5|11526.2|11524.2|72
1655928800000|2022-06-22 20:13:20|11527.1|11525.1|11526.1|11524.1|11527.2|11525.2|11526|11524|37
1655928810000|2022-06-22 20:13:30|11526.2|11524.2|11526.5|11524.5|11527|11525|11526.1|11524.1|25
1655928820000|2022-06-22 20:13:40|11526.6|11524.6|11524.6|11522.6|11526.6|11524.6|11523.5|11521.5|47
1655928830000|2022-06-22 20:13:50|11524.5|11522.5|11524.2|11522.2|11525|11523|11523.7|11521.7|22
1655928840000|2022-06-22 20:14:00|11524.4|11522.4|11524|11522|11525|11523|11523.7|11521.7|36
1655928850000|2022-06-22 20:14:10|11524.1|11522.1|11526.2|11524.2|11526.4|11524.4|11524.1|11522.1|32
1655928860000|2022-06-22 20:14:20|11525.5|11523.5|11527.2|11525.2|11527.7|11525.7|11525.5|11523.5|48
1655928870000|2022-06-22 20:14:30|11527.1|11525.1|11525.7|11523.7|11527.5|11525.5|11525.7|11523.7|51
1655928880000|2022-06-22 20:14:40|11526|11524|11526.1|11524.1|11526.4|11524.4|11525.4|11523.4|22
1655928890000|2022-06-22 20:14:50|11525.4|11523.4|11524.7|11522.7|11525.6|11523.6|11523.7|11521.7|25
1655928900000|2022-06-22 20:15:00|11524.5|11522.5|11524.7|11522.7|11526.2|11524.2|11524.5|11522.5|59
1655928910000|2022-06-22 20:15:10|11524.4|11522.4|11524.1|11522.1|11524.9|11522.9|11523.6|11521.6|25
1655928920000|2022-06-22 20:15:20|11523.9|11521.9|11524.4|11522.4|11524.7|11522.7|11523.9|11521.9|16
1655928930000|2022-06-22 20:15:30|11524.5|11522.5|11524.1|11522.1|11524.9|11522.9|11523.7|11521.7|4
1655928940000|2022-06-22 20:15:40|11524|11522|11523.4|11521.4|11524.7|11522.7|11523.4|11521.4|14
1655928950000|2022-06-22 20:15:50|11523.1|11521.1|11523.6|11521.6|11523.6|11521.6|11521.4|11519.4|49
1655928960000|2022-06-22 20:16:00|11523.5|11521.5|11522.1|11520.1|11524.1|11522.1|11521.4|11519.4|60
1655928970000|2022-06-22 20:16:10|11522.2|11520.2|11522.7|11520.7|11523|11521|11522.1|11520.1|7
1655928980000|2022-06-22 20:16:20|11523|11521|11522.1|11520.1|11523.2|11521.2|11522|11520|16
1655928990000|2022-06-22 20:16:30|11522|11520|11522.2|11520.2|11522.2|11520.2|11521.4|11519.4|11
1655929000000|2022-06-22 20:16:40|11522.1|11520.1|11520.7|11518.7|11522.1|11520.1|11520.1|11518.1|8
1655929010000|2022-06-22 20:16:50|11520.6|11518.6|11520.6|11518.6|11520.9|11518.9|11520.4|11518.4|7
1655929020000|2022-06-22 20:17:00|11520.7|11518.7|11520.1|11518.1|11520.9|11518.9|11519.1|11517.1|15
1655929030000|2022-06-22 20:17:10|11519.9|11517.9|11519.6|11517.6|11520.1|11518.1|11519.1|11517.1|9
1655929040000|2022-06-22 20:17:20|11520.1|11518.1|11519|11517|11520.1|11518.1|11517.4|11515.4|103
1655929050000|2022-06-22 20:17:30|11519.2|11517.2|11519.9|11517.9|11520.1|11518.1|11518.9|11516.9|17
1655929060000|2022-06-22 20:17:40|11519.7|11517.7|11520.4|11518.4|11520.5|11518.5|11519.1|11517.1|15
1655929070000|2022-06-22 20:17:50|11520.2|11518.2|11518.5|11516.5|11520.2|11518.2|11518.5|11516.5|35
1655929080000|2022-06-22 20:18:00|11518.4|11516.4|11519.7|11517.7|11519.7|11517.7|11518.4|11516.4|7
1655929090000|2022-06-22 20:18:10|11519.9|11517.9|11518.5|11516.5|11519.9|11517.9|11518.5|11516.5|14
1655929100000|2022-06-22 20:18:20|11518.2|11516.2|11519.2|11517.2|11519.4|11517.4|11518.2|11516.2|6
1655929110000|2022-06-22 20:18:30|11518.9|11516.9|11518.9|11516.9|11519.4|11517.4|11518.7|11516.7|3
1655929120000|2022-06-22 20:18:40|11518.4|11516.4|11518.5|11516.5|11518.9|11516.9|11518.2|11516.2|12
1655929130000|2022-06-22 20:18:50|11518.7|11516.7|11518.4|11516.4|11518.7|11516.7|11518.1|11516.1|5
1655929140000|2022-06-22 20:19:00|11518.5|11516.5|11518.7|11516.7|11519.2|11517.2|11518.4|11516.4|11
1655929150000|2022-06-22 20:19:10|11518.6|11516.6|11518.7|11516.7|11519.2|11517.2|11518.2|11516.2|18
1655929160000|2022-06-22 20:19:20|11519.5|11517.5|11518.6|11516.6|11519.5|11517.5|11518.5|11516.5|3
1655929170000|2022-06-22 20:19:30|11518.9|11516.9|11518.9|11516.9|11519|11517|11518.5|11516.5|7
1655929180000|2022-06-22 20:19:40|11518.4|11516.4|11518.5|11516.5|11519.1|11517.1|11518.4|11516.4|17
1655929190000|2022-06-22 20:19:50|11518.6|11516.6|11518.9|11516.9|11519.5|11517.5|11518.6|11516.6|8
1655929200000|2022-06-22 20:20:00|11519|11517|11519.2|11517.2|11519.6|11517.6|11518.5|11516.5|8
1655929210000|2022-06-22 20:20:10|11518.6|11516.6|11519.2|11517.2|11519.9|11517.9|11518.6|11516.6|5
1655929220000|2022-06-22 20:20:20|11519.1|11517.1|11519.9|11517.9|11519.9|11517.9|11518.5|11516.5|7
1655929230000|2022-06-22 20:20:30|11520.4|11518.4|11520.2|11518.2|11520.5|11518.5|11519.4|11517.4|24
1655929240000|2022-06-22 20:20:40|11520.1|11518.1|11520|11518|11520.1|11518.1|11519.4|11517.4|8
1655929250000|2022-06-22 20:20:50|11520.1|11518.1|11520.7|11518.7|11521|11519|11520.1|11518.1|13
1655929260000|2022-06-22 20:21:00|11520.4|11518.4|11520.7|11518.7|11521.4|11519.4|11520.4|11518.4|21
1655929270000|2022-06-22 20:21:10|11520.6|11518.6|11520.4|11518.4|11520.6|11518.6|11520|11518|9
1655929280000|2022-06-22 20:21:20|11520.5|11518.5|11518.9|11516.9|11520.5|11518.5|11518.4|11516.4|19
1655929290000|2022-06-22 20:21:30|11519|11517|11519.4|11517.4|11519.4|11517.4|11519|11517|0
1655929300000|2022-06-22 20:21:40|11519.5|11517.5|11520.2|11518.2|11520.4|11518.4|11519.5|11517.5|12
1655929310000|2022-06-22 20:21:50|11520.4|11518.4|11519.5|11517.5|11520.5|11518.5|11519.1|11517.1|10
1655929320000|2022-06-22 20:22:00|11520.2|11518.2|11520.2|11518.2|11520.4|11518.4|11520.2|11518.2|17
1655929330000|2022-06-22 20:22:10|11520.4|11518.4|11519.5|11517.5|11520.4|11518.4|11519.1|11517.1|32
1655929340000|2022-06-22 20:22:20|11519.4|11517.4|11520.4|11518.4|11520.4|11518.4|11518.6|11516.6|21
1655929350000|2022-06-22 20:22:30|11520.1|11518.1|11520|11518|11520.5|11518.5|11519.1|11517.1|15
1655929360000|2022-06-22 20:22:40|11519.9|11517.9|11520.6|11518.6|11521.2|11519.2|11519.9|11517.9|23
1655929370000|2022-06-22 20:22:50|11520.5|11518.5|11520|11518|11521.4|11519.4|11520|11518|10
1655929380000|2022-06-22 20:23:00|11519.7|11517.7|11519.2|11517.2|11519.7|11517.7|11519.1|11517.1|5
1655929390000|2022-06-22 20:23:10|11520.4|11518.4|11521.4|11519.4|11521.5|11519.5|11520.4|11518.4|14
1655929400000|2022-06-22 20:23:20|11521.5|11519.5|11522.2|11520.2|11522.2|11520.2|11520.5|11518.5|25
1655929410000|2022-06-22 20:23:30|11522.4|11520.4|11525.6|11523.6|11526.6|11524.6|11521.9|11519.9|79
1655929420000|2022-06-22 20:23:40|11525.5|11523.5|11525.4|11523.4|11526|11524|11524.7|11522.7|14
1655929430000|2022-06-22 20:23:50|11525.2|11523.2|11526.4|11524.4|11526.4|11524.4|11525|11523|11
1655929440000|2022-06-22 20:24:00|11526.2|11524.2|11526.9|11524.9|11527|11525|11525.4|11523.4|21
1655929450000|2022-06-22 20:24:10|11526.7|11524.7|11526.4|11524.4|11527.1|11525.1|11526.4|11524.4|10
1655929460000|2022-06-22 20:24:20|11525.9|11523.9|11526.9|11524.9|11527|11525|11525.7|11523.7|16
1655929470000|2022-06-22 20:24:30|11527.1|11525.1|11527.6|11525.6|11527.6|11525.6|11526.4|11524.4|19
1655929480000|2022-06-22 20:24:40|11527.4|11525.4|11526.6|11524.6|11527.4|11525.4|11526.6|11524.6|7
1655929490000|2022-06-22 20:24:50|11526.7|11524.7|11526.6|11524.6|11529.2|11527.2|11526.2|11524.2|57
1655929500000|2022-06-22 20:25:00|11526.7|11524.7|11526.4|11524.4|11527|11525|11526|11524|18
1655929510000|2022-06-22 20:25:10|11525.6|11523.6|11527.6|11525.6|11527.6|11525.6|11525.5|11523.5|18
1655929520000|2022-06-22 20:25:20|11527.5|11525.5|11526.5|11524.5|11527.5|11525.5|11525.5|11523.5|12
1655929530000|2022-06-22 20:25:30|11526.6|11524.6|11528.9|11526.9|11529.4|11527.4|11526.6|11524.6|30
1655929540000|2022-06-22 20:25:40|11528.6|11526.6|11529.6|11527.6|11529.6|11527.6|11528.5|11526.5|26
1655929550000|2022-06-22 20:25:50|11529.5|11527.5|11528.9|11526.9|11530|11528|11528.5|11526.5|14
1655929560000|2022-06-22 20:26:00|11528.7|11526.7|11528.6|11526.6|11529.1|11527.1|11528.6|11526.6|7
1655929570000|2022-06-22 20:26:10|11529.1|11527.1|11528.4|11526.4|11529.5|11527.5|11528.1|11526.1|39
1655929580000|2022-06-22 20:26:20|11528.2|11526.2|11529.5|11527.5|11529.7|11527.7|11528.2|11526.2|8
1655929590000|2022-06-22 20:26:30|11529.7|11527.7|11528.9|11526.9|11529.7|11527.7|11528.4|11526.4|14
1655929600000|2022-06-22 20:26:40|11529|11527|11528.1|11526.1|11529|11527|11528|11526|1
1655929610000|2022-06-22 20:26:50|11528|11526|11529.4|11527.4|11530|11528|11527.9|11525.9|11
1655929620000|2022-06-22 20:27:00|11529.5|11527.5|11529.7|11527.7|11530.2|11528.2|11529.2|11527.2|28
1655929630000|2022-06-22 20:27:10|11529.6|11527.6|11529.6|11527.6|11529.7|11527.7|11529.6|11527.6|7
1655929640000|2022-06-22 20:27:20|11529.5|11527.5|11526.5|11524.5|11529.6|11527.6|11525.1|11523.1|54
1655929650000|2022-06-22 20:27:30|11526.7|11524.7|11527.4|11525.4|11527.4|11525.4|11525.2|11523.2|18
1655929660000|2022-06-22 20:27:40|11527.5|11525.5|11526.7|11524.7|11527.7|11525.7|11526.2|11524.2|41
1655929670000|2022-06-22 20:27:50|11527.1|11525.1|11525.9|11523.9|11527.1|11525.1|11525.4|11523.4|9
1655929680000|2022-06-22 20:28:00|11526|11524|11525|11523|11526.1|11524.1|11524.6|11522.6|8
1655929690000|2022-06-22 20:28:10|11525.1|11523.1|11523.5|11521.5|11525.2|11523.2|11523.1|11521.1|83
1655929700000|2022-06-22 20:28:20|11523.9|11521.9|11523.9|11521.9|11524.9|11522.9|11523.4|11521.4|12
1655929710000|2022-06-22 20:28:30|11524.1|11522.1|11523.6|11521.6|11524.1|11522.1|11522.9|11520.9|30
1655929720000|2022-06-22 20:28:40|11523.7|11521.7|11522.5|11520.5|11523.7|11521.7|11522.4|11520.4|8
1655929730000|2022-06-22 20:28:50|11522.4|11520.4|11524.4|11522.4|11524.7|11522.7|11522.4|11520.4|9
1655929740000|2022-06-22 20:29:00|11524.5|11522.5|11522.2|11520.2|11524.5|11522.5|11522.2|11520.2|22
1655929750000|2022-06-22 20:29:10|11521.9|11519.9|11520.9|11518.9|11522.2|11520.2|11520.9|11518.9|13
1655929760000|2022-06-22 20:29:20|11521|11519|11520.4|11518.4|11521.2|11519.2|11520.4|11518.4|12
1655929770000|2022-06-22 20:29:30|11519.6|11517.6|11518.9|11516.9|11520.1|11518.1|11518.9|11516.9|26
1655929780000|2022-06-22 20:29:40|11519|11517|11517.6|11515.6|11519|11517|11516.1|11514.1|68
1655929790000|2022-06-22 20:29:50|11517.7|11515.7|11514.2|11512.2|11517.7|11515.7|11513.7|11511.7|63
1655929800000|2022-06-22 20:30:00|11514.4|11512.4|11514.6|11512.6|11516.2|11514.2|11514.4|11512.4|35
1655929810000|2022-06-22 20:30:10|11515.1|11513.1|11514.6|11512.6|11515.1|11513.1|11514.2|11512.2|10
1655929820000|2022-06-22 20:30:20|11514.7|11512.7|11512.7|11510.7|11514.7|11512.7|11512.6|11510.6|41
1655929830000|2022-06-22 20:30:30|11512.9|11510.9|11509.1|11507.1|11514.4|11512.4|11509|11507|138
1655929840000|2022-06-22 20:30:40|11509.6|11507.6|11510|11508|11510|11508|11508.9|11506.9|22
1655929850000|2022-06-22 20:30:50|11509.9|11507.9|11508.5|11506.5|11509.9|11507.9|11508.4|11506.4|44
1655929860000|2022-06-22 20:31:00|11508.4|11506.4|11507.6|11505.6|11509.7|11507.7|11507.4|11505.4|40
1655929870000|2022-06-22 20:31:10|11507.5|11505.5|11507.5|11505.5|11508.6|11506.6|11507.5|11505.5|9
1655929880000|2022-06-22 20:31:20|11507.4|11505.4|11507.9|11505.9|11508.4|11506.4|11507.1|11505.1|15
1655929890000|2022-06-22 20:31:30|11508|11506|11508|11506|11508.4|11506.4|11507.9|11505.9|4
1655929900000|2022-06-22 20:31:40|11508.1|11506.1|11508.1|11506.1|11508.6|11506.6|11508|11506|7
1655929910000|2022-06-22 20:31:50|11508.5|11506.5|11508.1|11506.1|11509|11507|11507.5|11505.5|17
1655929920000|2022-06-22 20:32:00|11507.9|11505.9|11507.1|11505.1|11508.2|11506.2|11507|11505|5
1655929930000|2022-06-22 20:32:10|11507.2|11505.2|11508.2|11506.2|11508.2|11506.2|11506.9|11504.9|19
1655929940000|2022-06-22 20:32:20|11508.1|11506.1|11508|11506|11509.1|11507.1|11508|11506|5
1655929950000|2022-06-22 20:32:30|11508.1|11506.1|11508|11506|11508.1|11506.1|11507.9|11505.9|4
1655929960000|2022-06-22 20:32:40|11507.9|11505.9|11507.7|11505.7|11508.1|11506.1|11507.5|11505.5|12
1655929970000|2022-06-22 20:32:50|11507.6|11505.6|11508.5|11506.5|11508.6|11506.6|11507.6|11505.6|12
1655929980000|2022-06-22 20:33:00|11508.6|11506.6|11508.1|11506.1|11509.6|11507.6|11508|11506|19
1655929990000|2022-06-22 20:33:10|11508.2|11506.2|11508.2|11506.2|11508.5|11506.5|11508.1|11506.1|2
1655930000000|2022-06-22 20:33:20|11508.4|11506.4|11507|11505|11508.4|11506.4|11506.9|11504.9|11
1655930010000|2022-06-22 20:33:30|11507.1|11505.1|11507.2|11505.2|11507.5|11505.5|11506.9|11504.9|22
1655930020000|2022-06-22 20:33:40|11507.4|11505.4|11507.2|11505.2|11507.6|11505.6|11507.1|11505.1|11
1655930030000|2022-06-22 20:33:50|11507.1|11505.1|11507.4|11505.4|11507.5|11505.5|11506.9|11504.9|13
1655930040000|2022-06-22 20:34:00|11507.5|11505.5|11507.1|11505.1|11507.5|11505.5|11507.1|11505.1|5
1655930050000|2022-06-22 20:34:10|11507.2|11505.2|11507.6|11505.6|11507.7|11505.7|11506.9|11504.9|19
1655930060000|2022-06-22 20:34:20|11507.5|11505.5|11507.9|11505.9|11508|11506|11507.4|11505.4|2
1655930070000|2022-06-22 20:34:30|11508|11506|11507.2|11505.2|11508|11506|11506.6|11504.6|19
1655930080000|2022-06-22 20:34:40|11507.4|11505.4|11507.6|11505.6|11508.2|11506.2|11507.2|11505.2|4
1655930090000|2022-06-22 20:34:50|11507.9|11505.9|11509|11507|11509.1|11507.1|11507.6|11505.6|13
1655930100000|2022-06-22 20:35:00|11508.9|11506.9|11509.5|11507.5|11509.6|11507.6|11508.9|11506.9|7
1655930110000|2022-06-22 20:35:10|11509.6|11507.6|11510.4|11508.4|11510.4|11508.4|11509.5|11507.5|17
1655930120000|2022-06-22 20:35:20|11510|11508|11509.6|11507.6|11510|11508|11509.6|11507.6|4
1655930130000|2022-06-22 20:35:30|11509.5|11507.5|11509.1|11507.1|11509.6|11507.6|11509.1|11507.1|6
1655930140000|2022-06-22 20:35:40|11509|11507|11508.2|11506.2|11509|11507|11507.6|11505.6|11
1655930150000|2022-06-22 20:35:50|11508.1|11506.1|11507.9|11505.9|11508.2|11506.2|11507.9|11505.9|2
1655930160000|2022-06-22 20:36:00|11507.7|11505.7|11508|11506|11508.1|11506.1|11507.6|11505.6|3
1655930170000|2022-06-22 20:36:10|11507.9|11505.9|11508|11506|11508.2|11506.2|11507.6|11505.6|3
1655930180000|2022-06-22 20:36:20|11508.1|11506.1|11509|11507|11509|11507|11507.9|11505.9|21
1655930190000|2022-06-22 20:36:30|11509.2|11507.2|11508.1|11506.1|11509.4|11507.4|11508|11506|9
1655930200000|2022-06-22 20:36:40|11508|11506|11507.1|11505.1|11508.2|11506.2|11507.1|11505.1|30
1655930210000|2022-06-22 20:36:50|11507.4|11505.4|11507.5|11505.5|11507.7|11505.7|11506.9|11504.9|14
1655930220000|2022-06-22 20:37:00|11507.6|11505.6|11507.2|11505.2|11507.6|11505.6|11506.7|11504.7|12
1655930230000|2022-06-22 20:37:10|11507.1|11505.1|11507.9|11505.9|11508|11506|11507.1|11505.1|16
1655930240000|2022-06-22 20:37:20|11508|11506|11507.6|11505.6|11508|11506|11507.4|11505.4|6
1655930250000|2022-06-22 20:37:30|11507.5|11505.5|11508.9|11506.9|11509|11507|11507|11505|21
1655930260000|2022-06-22 20:37:40|11509|11507|11509.6|11507.6|11509.7|11507.7|11508.5|11506.5|5
1655930270000|2022-06-22 20:37:50|11509.7|11507.7|11511.1|11509.1|11512.1|11510.1|11509.5|11507.5|93
1655930280000|2022-06-22 20:38:00|11511.2|11509.2|11513.6|11511.6|11514|11512|11511.1|11509.1|20
1655930290000|2022-06-22 20:38:10|11513.5|11511.5|11512.7|11510.7|11513.6|11511.6|11512.7|11510.7|3
1655930300000|2022-06-22 20:38:20|11512.9|11510.9|11512.6|11510.6|11512.9|11510.9|11512.4|11510.4|5
1655930310000|2022-06-22 20:38:30|11512.7|11510.7|11512.6|11510.6|11512.7|11510.7|11511.9|11509.9|9
1655930320000|2022-06-22 20:38:40|11512.1|11510.1|11511.7|11509.7|11512.4|11510.4|11511.7|11509.7|6
1655930330000|2022-06-22 20:38:50|11511.4|11509.4|11512.6|11510.6|11512.6|11510.6|11511.2|11509.2|3
1655930340000|2022-06-22 20:39:00|11512.7|11510.7|11512.6|11510.6|11512.7|11510.7|11512.2|11510.2|4
1655930350000|2022-06-22 20:39:10|11512.7|11510.7|11513.9|11511.9|11513.9|11511.9|11512.6|11510.6|6
1655930360000|2022-06-22 20:39:20|11514.2|11512.2|11513.7|11511.7|11514.7|11512.7|11513.1|11511.1|8
1655930370000|2022-06-22 20:39:30|11513.9|11511.9|11514.6|11512.6|11514.7|11512.7|11513.9|11511.9|1
1655930380000|2022-06-22 20:39:40|11514.7|11512.7|11513.7|11511.7|11514.9|11512.9|11513.7|11511.7|8
1655930390000|2022-06-22 20:39:50|11514.9|11512.9|11514.6|11512.6|11515|11513|11513.9|11511.9|11
1655930400000|2022-06-22 20:40:00|11514.9|11512.9|11515.1|11513.1|11515.6|11513.6|11514.9|11512.9|2
1655930410000|2022-06-22 20:40:10|11515.4|11513.4|11515.6|11513.6|11515.6|11513.6|11514.6|11512.6|24
1655930420000|2022-06-22 20:40:20|11515.5|11513.5|11514.4|11512.4|11516.1|11514.1|11514.4|11512.4|8
1655930430000|2022-06-22 20:40:30|11514.5|11512.5|11517.7|11515.7|11517.7|11515.7|11514.5|11512.5|16
1655930440000|2022-06-22 20:40:40|11517.1|11515.1|11518.6|11516.6|11518.6|11516.6|11517.1|11515.1|13
1655930450000|2022-06-22 20:40:50|11518.7|11516.7|11517.7|11515.7|11519.1|11517.1|11517|11515|11
1655930460000|2022-06-22 20:41:00|11517.9|11515.9|11516.7|11514.7|11518.7|11516.7|11516.7|11514.7|8
1655930470000|2022-06-22 20:41:10|11516.5|11514.5|11518.5|11516.5|11519.4|11517.4|11516.4|11514.4|26
1655930480000|2022-06-22 20:41:20|11518.4|11516.4|11519|11517|11519|11517|11517.1|11515.1|5
1655930490000|2022-06-22 20:41:30|11519.2|11517.2|11517.2|11515.2|11519.2|11517.2|11516.7|11514.7|3
1655930500000|2022-06-22 20:41:40|11517|11515|11517.9|11515.9|11518.5|11516.5|11516.9|11514.9|8
1655930510000|2022-06-22 20:41:50|11518.4|11516.4|11517.9|11515.9|11518.4|11516.4|11517.9|11515.9|10
1655930520000|2022-06-22 20:42:00|11518|11516|11517.2|11515.2|11518.9|11516.9|11517.2|11515.2|54
1655930530000|2022-06-22 20:42:10|11517.5|11515.5|11517.6|11515.6|11520|11518|11517.5|11515.5|13
1655930540000|2022-06-22 20:42:20|11517.7|11515.7|11517.7|11515.7|11518.7|11516.7|11517.2|11515.2|7
1655930550000|2022-06-22 20:42:30|11517.9|11515.9|11517.7|11515.7|11518|11516|11517.4|11515.4|0
1655930560000|2022-06-22 20:42:40|11518.2|11516.2|11517.4|11515.4|11518.2|11516.2|11517.4|11515.4|4
1655930570000|2022-06-22 20:42:50|11516.7|11514.7|11516.6|11514.6|11517|11515|11516.5|11514.5|5
1655930580000|2022-06-22 20:43:00|11516.5|11514.5|11517.6|11515.6|11517.6|11515.6|11515.6|11513.6|13
1655930590000|2022-06-22 20:43:10|11517.7|11515.7|11516|11514|11517.7|11515.7|11515.9|11513.9|9
1655930600000|2022-06-22 20:43:20|11515.9|11513.9|11513.9|11511.9|11515.9|11513.9|11513.5|11511.5|16
1655930610000|2022-06-22 20:43:30|11514.5|11512.5|11514.7|11512.7|11514.9|11512.9|11514.1|11512.1|10
1655930620000|2022-06-22 20:43:40|11514.5|11512.5|11513.2|11511.2|11514.5|11512.5|11513.1|11511.1|7
1655930630000|2022-06-22 20:43:50|11513.4|11511.4|11513|11511|11513.4|11511.4|11512.2|11510.2|7
1655930640000|2022-06-22 20:44:00|11512.9|11510.9|11513.6|11511.6|11513.6|11511.6|11512.9|11510.9|6
1655930650000|2022-06-22 20:44:10|11513.9|11511.9|11515.2|11513.2|11515.4|11513.4|11513.9|11511.9|15
1655930660000|2022-06-22 20:44:20|11515.5|11513.5|11515|11513|11515.5|11513.5|11515|11513|1
1655930670000|2022-06-22 20:44:30|11515.1|11513.1|11515.2|11513.2|11515.2|11513.2|11514.5|11512.5|3
1655930680000|2022-06-22 20:44:40|11515.1|11513.1|11516.2|11514.2|11517.4|11515.4|11515|11513|9
1655930690000|2022-06-22 20:44:50|11515.5|11513.5|11515.4|11513.4|11516|11514|11515.1|11513.1|18
1655930700000|2022-06-22 20:45:00|11515.5|11513.5|11516.5|11514.5|11516.5|11514.5|11513.9|11511.9|50
1655930710000|2022-06-22 20:45:10|11516.2|11514.2|11516.2|11514.2|11517|11515|11516.1|11514.1|2
1655930720000|2022-06-22 20:45:20|11516.4|11514.4|11515.2|11513.2|11516.6|11514.6|11515.1|11513.1|3
1655930730000|2022-06-22 20:45:30|11515.1|11513.1|11513.7|11511.7|11515.4|11513.4|11513.7|11511.7|0
1655930740000|2022-06-22 20:45:40|11513.6|11511.6|11513.1|11511.1|11514.7|11512.7|11513|11511|11
1655930750000|2022-06-22 20:45:50|11512.6|11510.6|11513.5|11511.5|11513.5|11511.5|11512.5|11510.5|15
1655930760000|2022-06-22 20:46:00|11513.4|11511.4|11514|11512|11514|11512|11513|11511|5
1655930770000|2022-06-22 20:46:10|11514.2|11512.2|11513.5|11511.5|11515|11513|11513.5|11511.5|15
1655930780000|2022-06-22 20:46:20|11513.6|11511.6|11513.2|11511.2|11513.6|11511.6|11513|11511|2
1655930790000|2022-06-22 20:46:30|11513.4|11511.4|11513.5|11511.5|11513.5|11511.5|11513.4|11511.4|2
1655930800000|2022-06-22 20:46:40|11513.4|11511.4|11514|11512|11514|11512|11513.4|11511.4|7
1655930810000|2022-06-22 20:46:50|11513.9|11511.9|11512.4|11510.4|11514|11512|11512.4|11510.4|5
1655930820000|2022-06-22 20:47:00|11512.2|11510.2|11511.9|11509.9|11514.7|11512.7|11511.9|11509.9|13
1655930830000|2022-06-22 20:47:10|11512|11510|11512.7|11510.7|11513|11511|11511.9|11509.9|3
1655930840000|2022-06-22 20:47:20|11512.9|11510.9|11513.2|11511.2|11514.2|11512.2|11512.9|11510.9|5
1655930850000|2022-06-22 20:47:30|11513.1|11511.1|11513.7|11511.7|11513.7|11511.7|11512.7|11510.7|18
1655930860000|2022-06-22 20:47:40|11512.1|11510.1|11513|11511|11513.4|11511.4|11512.1|11510.1|17
1655930870000|2022-06-22 20:47:50|11513.1|11511.1|11512|11510|11513.4|11511.4|11511.1|11509.1|31
1655930880000|2022-06-22 20:48:00|11511.9|11509.9|11511.1|11509.1|11511.9|11509.9|11511.1|11509.1|10
1655930890000|2022-06-22 20:48:10|11511.2|11509.2|11510.1|11508.1|11511.9|11509.9|11508.5|11506.5|27
1655930900000|2022-06-22 20:48:20|11510|11508|11509.5|11507.5|11511.5|11509.5|11509.2|11507.2|17
1655930910000|2022-06-22 20:48:30|11509|11507|11509.7|11507.7|11509.7|11507.7|11508.9|11506.9|12
1655930920000|2022-06-22 20:48:40|11509.9|11507.9|11510|11508|11510.9|11508.9|11509.9|11507.9|3
1655930930000|2022-06-22 20:48:50|11509.9|11507.9|11510.5|11508.5|11510.6|11508.6|11509.9|11507.9|14
1655930940000|2022-06-22 20:49:00|11510.4|11508.4|11510.9|11508.9|11511|11509|11510.1|11508.1|10
1655930950000|2022-06-22 20:49:10|11511|11509|11510.2|11508.2|11511.4|11509.4|11510.2|11508.2|5
1655930960000|2022-06-22 20:49:20|11510.1|11508.1|11509.9|11507.9|11510.6|11508.6|11509.4|11507.4|10
1655930970000|2022-06-22 20:49:30|11509.6|11507.6|11509.4|11507.4|11510.9|11508.9|11508.2|11506.2|30
1655930980000|2022-06-22 20:49:40|11510.2|11508.2|11509|11507|11510.2|11508.2|11508.9|11506.9|15
1655930990000|2022-06-22 20:49:50|11508.7|11506.7|11510.5|11508.5|11510.5|11508.5|11508.6|11506.6|3
1655931000000|2022-06-22 20:50:00|11510.1|11508.1|11509.5|11507.5|11510.2|11508.2|11506.9|11504.9|47
1655931010000|2022-06-22 20:50:10|11509.6|11507.6|11509.7|11507.7|11510|11508|11509.2|11507.2|6
1655931020000|2022-06-22 20:50:20|11509.6|11507.6|11511.1|11509.1|11511.2|11509.2|11509.1|11507.1|15
1655931030000|2022-06-22 20:50:30|11511|11509|11510.1|11508.1|11511|11509|11510.1|11508.1|3
1655931040000|2022-06-22 20:50:40|11510.2|11508.2|11510.5|11508.5|11512.2|11510.2|11510.2|11508.2|28
1655931050000|2022-06-22 20:50:50|11510.9|11508.9|11511.2|11509.2|11511.2|11509.2|11510.6|11508.6|10
1655931060000|2022-06-22 20:51:00|11511.1|11509.1|11511.5|11509.5|11511.6|11509.6|11511.1|11509.1|7
1655931070000|2022-06-22 20:51:10|11512|11510|11512.7|11510.7|11512.7|11510.7|11511.6|11509.6|10
1655931080000|2022-06-22 20:51:20|11512.6|11510.6|11513.1|11511.1|11513.2|11511.2|11512.1|11510.1|8
1655931090000|2022-06-22 20:51:30|11513|11511|11512.7|11510.7|11513.5|11511.5|11512.6|11510.6|17
1655931100000|2022-06-22 20:51:40|11512.2|11510.2|11513.1|11511.1|11513.6|11511.6|11512.2|11510.2|23
1655931110000|2022-06-22 20:51:50|11513.4|11511.4|11512.7|11510.7|11513.4|11511.4|11512.7|11510.7|2
1655931120000|2022-06-22 20:52:00|11512.5|11510.5|11512.5|11510.5|11513.1|11511.1|11512.4|11510.4|7
1655931130000|2022-06-22 20:52:10|11512.7|11510.7|11512.6|11510.6|11513|11511|11512.6|11510.6|11
1655931140000|2022-06-22 20:52:20|11512.9|11510.9|11513.4|11511.4|11513.6|11511.6|11512.9|11510.9|6
1655931150000|2022-06-22 20:52:30|11513.5|11511.5|11512.7|11510.7|11513.6|11511.6|11512.6|11510.6|6
1655931160000|2022-06-22 20:52:40|11513.4|11511.4|11512.6|11510.6|11513.4|11511.4|11512.6|11510.6|14
1655931170000|2022-06-22 20:52:50|11512.7|11510.7|11513.1|11511.1|11513.1|11511.1|11512.6|11510.6|7
1655931180000|2022-06-22 20:53:00|11513.4|11511.4|11512.9|11510.9|11513.7|11511.7|11512.9|11510.9|11
1655931190000|2022-06-22 20:53:10|11513|11511|11512.7|11510.7|11513.2|11511.2|11512.7|11510.7|0
1655931200000|2022-06-22 20:53:20|11512.6|11510.6|11512|11510|11512.6|11510.6|11511.9|11509.9|8
1655931210000|2022-06-22 20:53:30|11511.9|11509.9|11511.4|11509.4|11511.9|11509.9|11511.4|11509.4|3
1655931220000|2022-06-22 20:53:40|11511.5|11509.5|11511.2|11509.2|11511.7|11509.7|11511.2|11509.2|3
1655931230000|2022-06-22 20:53:50|11510.5|11508.5|11510.6|11508.6|11512|11510|11510.5|11508.5|37
1655931240000|2022-06-22 20:54:00|11512.2|11510.2|11510.6|11508.6|11512.4|11510.4|11510.2|11508.2|6
1655931250000|2022-06-22 20:54:10|11510|11508|11510|11508|11510.1|11508.1|11509.9|11507.9|17
1655931260000|2022-06-22 20:54:20|11510.1|11508.1|11509.1|11507.1|11510.2|11508.2|11509.1|11507.1|8
1655931270000|2022-06-22 20:54:30|11509.2|11507.2|11509.9|11507.9|11510.1|11508.1|11509.1|11507.1|24
1655931280000|2022-06-22 20:54:40|11510|11508|11510|11508|11510|11508|11510|11508|0
1655931290000|2022-06-22 20:54:50|11509.9|11507.9|11510.1|11508.1|11510.2|11508.2|11509.9|11507.9|28
1655931300000|2022-06-22 20:55:00|11510.2|11508.2|11508.7|11506.7|11510.4|11508.4|11508.6|11506.6|28
1655931310000|2022-06-22 20:55:10|11508.9|11506.9|11511|11509|11512|11510|11508.1|11506.1|21
1655931320000|2022-06-22 20:55:20|11511.1|11509.1|11511.5|11509.5|11512|11510|11510.5|11508.5|6
1655931330000|2022-06-22 20:55:30|11511.4|11509.4|11510.9|11508.9|11511.4|11509.4|11510.5|11508.5|0
1655931340000|2022-06-22 20:55:40|11510.5|11508.5|11510.6|11508.6|11511.2|11509.2|11510.2|11508.2|7
1655931350000|2022-06-22 20:55:50|11510.7|11508.7|11510.4|11508.4|11511.2|11509.2|11510.4|11508.4|16
1655931360000|2022-06-22 20:56:00|11510.7|11508.7|11509.5|11507.5|11510.9|11508.9|11509.5|11507.5|6
1655931370000|2022-06-22 20:56:10|11509.6|11507.6|11509.9|11507.9|11510.1|11508.1|11508.9|11506.9|11
1655931380000|2022-06-22 20:56:20|11510|11508|11509.7|11507.7|11510.7|11508.7|11509.7|11507.7|10
1655931390000|2022-06-22 20:56:30|11509.9|11507.9|11508.6|11506.6|11510|11508|11507.9|11505.9|28
1655931400000|2022-06-22 20:56:40|11508.5|11506.5|11508.4|11506.4|11508.5|11506.5|11507.6|11505.6|3
1655931410000|2022-06-22 20:56:50|11508.2|11506.2|11508.6|11506.6|11509.9|11507.9|11507.9|11505.9|11
1655931420000|2022-06-22 20:57:00|11508.9|11506.9|11509.7|11507.7|11509.7|11507.7|11508.9|11506.9|3
1655931430000|2022-06-22 20:57:10|11509.9|11507.9|11509.6|11507.6|11509.9|11507.9|11509.4|11507.4|1
1655931440000|2022-06-22 20:57:20|11509.9|11507.9|11509.7|11507.7|11510|11508|11509.4|11507.4|7
1655931450000|2022-06-22 20:57:30|11509.9|11507.9|11509|11507|11510|11508|11509|11507|7
1655931460000|2022-06-22 20:57:40|11508.9|11506.9|11509|11507|11509.1|11507.1|11508.7|11506.7|8
1655931470000|2022-06-22 20:57:50|11508.9|11506.9|11508.1|11506.1|11508.9|11506.9|11507.9|11505.9|5
1655931480000|2022-06-22 20:58:00|11508.9|11506.9|11508.6|11506.6|11509.1|11507.1|11508.1|11506.1|21
1655931490000|2022-06-22 20:58:10|11508.5|11506.5|11508.4|11506.4|11508.9|11506.9|11508.1|11506.1|9
1655931500000|2022-06-22 20:58:20|11508.2|11506.2|11508.5|11506.5|11508.6|11506.6|11507.9|11505.9|5
1655931510000|2022-06-22 20:58:30|11508.6|11506.6|11508.4|11506.4|11508.6|11506.6|11508.2|11506.2|7
1655931520000|2022-06-22 20:58:40|11508.5|11506.5|11508.5|11506.5|11508.6|11506.6|11508.2|11506.2|1
1655931530000|2022-06-22 20:58:50|11508.6|11506.6|11509|11507|11509|11507|11508.5|11506.5|4
1655931540000|2022-06-22 20:59:00|11509.4|11507.4|11508.4|11506.4|11509.4|11507.4|11508.2|11506.2|13
1655931550000|2022-06-22 20:59:10|11508.1|11506.1|11508.6|11506.6|11508.6|11506.6|11507.9|11505.9|25
1655931560000|2022-06-22 20:59:20|11508.7|11506.7|11509.2|11507.2|11509.2|11507.2|11508.7|11506.7|5
1655931570000|2022-06-22 20:59:30|11509.5|11507.5|11509.2|11507.2|11509.7|11507.7|11509.2|11507.2|22
1655931580000|2022-06-22 20:59:40|11509.1|11507.1|11509.5|11507.5|11509.7|11507.7|11509.1|11507.1|16
1655931590000|2022-06-22 20:59:50|11509|11507|11510.9|11505.9|11510.9|11508.5|11508.7|11505.7|19
1655931600000|2022-06-22 21:00:00|11510.8|11505.8|11510.8|11505.8|11510.8|11505.8|11510.8|11505.8|0
1655931610000|2022-06-22 21:00:10|11510.9|11505.9|11510.9|11505.9|11510.9|11505.9|11510.9|11505.9|0
1655931620000|2022-06-22 21:00:20|11510.8|11505.8|11510.8|11505.8|11510.8|11505.8|11510.8|11505.8|0
1655931630000|2022-06-22 21:00:30|11510.7|11505.7|11510.8|11505.8|11510.8|11505.8|11510.7|11505.7|0
1655931640000|2022-06-22 21:00:40|11510.1|11505.1|11510.1|11505.1|11510.1|11505.1|11510.1|11505.1|0
1655931650000|2022-06-22 21:00:50|11510.2|11505.2|11510.9|11505.9|11510.9|11505.9|11510.2|11505.2|0
1655931670000|2022-06-22 21:01:10|11510.8|11505.8|11510.8|11505.8|11510.8|11505.8|11510.8|11505.8|0
1655931680000|2022-06-22 21:01:20|11510.7|11505.7|11510.3|11505.3|11510.7|11505.7|11510.3|11505.3|0
1655931690000|2022-06-22 21:01:30|11510.2|11505.2|11510.2|11505.2|11510.3|11505.3|11510.2|11505.2|0
1655931710000|2022-06-22 21:01:50|11510.1|11505.1|11511.3|11506.3|11511.3|11506.3|11510.1|11505.1|0
1655931730000|2022-06-22 21:02:10|11511.5|11506.5|11511.5|11506.5|11511.5|11506.5|11511.5|11506.5|0
1655931740000|2022-06-22 21:02:20|11512|11507|11512|11507|11512|11507|11512|11507|0
1655931750000|2022-06-22 21:02:30|11511.5|11506.5|11511.5|11506.5|11511.5|11506.5|11511.5|11506.5|0
1655931770000|2022-06-22 21:02:50|11511.6|11506.6|11511.6|11506.6|11511.6|11506.6|11511.6|11506.6|0
1655931780000|2022-06-22 21:03:00|11511.5|11506.5|11511.5|11506.5|11511.6|11506.6|11511.5|11506.5|0
1655931800000|2022-06-22 21:03:20|11511.6|11506.6|11511.6|11506.6|11511.6|11506.6|11511.6|11506.6|0
1655931820000|2022-06-22 21:03:40|11511.5|11506.5|11511.5|11506.5|11511.5|11506.5|11511.5|11506.5|0
1655931830000|2022-06-22 21:03:50|11511.3|11506.3|11511.3|11506.3|11511.3|11506.3|11511.3|11506.3|0
1655931870000|2022-06-22 21:04:30|11510.5|11505.5|11510.5|11505.5|11510.5|11505.5|11510.5|11505.5|0
1655931880000|2022-06-22 21:04:40|11510.6|11505.6|11510.6|11505.6|11510.6|11505.6|11510.6|11505.6|0
1655931890000|2022-06-22 21:04:50|11510.7|11505.7|11510.7|11505.7|11510.7|11505.7|11510.7|11505.7|0
1655931900000|2022-06-22 21:05:00|11511|11506|11511|11506|11511|11506|11511|11506|0
1655931910000|2022-06-22 21:05:10|11510.9|11505.9|11510.9|11505.9|11510.9|11505.9|11510.9|11505.9|0
1655931920000|2022-06-22 21:05:20|11510.2|11505.2|11510.2|11505.2|11510.2|11505.2|11510.2|11505.2|0
1655931940000|2022-06-22 21:05:40|11510.9|11505.9|11511.6|11506.6|11511.6|11506.6|11510.9|11505.9|0
1655931950000|2022-06-22 21:05:50|11511.5|11506.5|11511.5|11506.5|11511.5|11506.5|11511.5|11506.5|0
1655931960000|2022-06-22 21:06:00|11511.4|11506.4|11511.4|11506.4|11511.4|11506.4|11511.4|11506.4|0
1655932030000|2022-06-22 21:07:10|11511.5|11506.5|11511.5|11506.5|11511.5|11506.5|11511.5|11506.5|0
1655932040000|2022-06-22 21:07:20|11511.4|11506.4|11511.6|11506.6|11511.6|11506.6|11511.4|11506.4|0
1655932070000|2022-06-22 21:07:50|11511.4|11506.4|11511.4|11506.4|11511.4|11506.4|11511.4|11506.4|0
1655932080000|2022-06-22 21:08:00|11511.5|11506.5|11511.6|11506.6|11511.7|11506.7|11511.5|11506.5|0
1655932150000|2022-06-22 21:09:10|11511.5|11506.5|11511.8|11506.8|11511.8|11506.8|11511.5|11506.5|0
1655932160000|2022-06-22 21:09:20|11511.9|11506.9|11512.4|11507.4|11512.4|11507.4|11511.9|11506.9|0
1655932170000|2022-06-22 21:09:30|11512.3|11507.3|11512.3|11507.3|11512.3|11507.3|11512.3|11507.3|0
1655932190000|2022-06-22 21:09:50|11512.5|11507.5|11512.5|11507.5|11512.5|11507.5|11512.5|11507.5|0
1655932210000|2022-06-22 21:10:10|11512.6|11507.6|11512.6|11507.6|11512.6|11507.6|11512.6|11507.6|0
1655932240000|2022-06-22 21:10:40|11512.5|11507.5|11512.5|11507.5|11512.5|11507.5|11512.5|11507.5|0
1655932270000|2022-06-22 21:11:10|11512.4|11507.4|11512.3|11507.3|11512.4|11507.4|11512.3|11507.3|0
1655932280000|2022-06-22 21:11:20|11512.5|11507.5|11512.5|11507.5|11512.5|11507.5|11512.5|11507.5|0
1655932290000|2022-06-22 21:11:30|11512.7|11507.7|11512.6|11507.6|11512.7|11507.7|11512.5|11507.5|0
1655932300000|2022-06-22 21:11:40|11512.5|11507.5|11512.6|11507.6|11512.6|11507.6|11512.5|11507.5|0
1655932310000|2022-06-22 21:11:50|11512.7|11507.7|11512.7|11507.7|11512.7|11507.7|11512.7|11507.7|0
1655932340000|2022-06-22 21:12:20|11512.8|11507.8|11512.8|11507.8|11512.8|11507.8|11512.8|11507.8|0
1655932350000|2022-06-22 21:12:30|11512.6|11507.6|11512.6|11507.6|11512.6|11507.6|11512.6|11507.6|0
1655932360000|2022-06-22 21:12:40|11512.5|11507.5|11512.5|11507.5|11512.5|11507.5|11512.5|11507.5|0
1655932370000|2022-06-22 21:12:50|11512.6|11507.6|11512.6|11507.6|11512.6|11507.6|11512.6|11507.6|0
1655932380000|2022-06-22 21:13:00|11512.5|11507.5|11513.2|11508.2|11513.2|11508.2|11512.5|11507.5|0
1655932390000|2022-06-22 21:13:10|11513.4|11508.4|11513.4|11508.4|11513.4|11508.4|11513.4|11508.4|0
1655932410000|2022-06-22 21:13:30|11513.3|11508.3|11513.3|11508.3|11513.3|11508.3|11513.3|11508.3|0
1655932430000|2022-06-22 21:13:50|11513.2|11508.2|11513.2|11508.2|11513.2|11508.2|11513.2|11508.2|0
1655932460000|2022-06-22 21:14:20|11513|11508|11515.1|11510.1|11515.1|11510.1|11513|11508|0
1655932470000|2022-06-22 21:14:30|11513.9|11508.9|11513.8|11508.8|11513.9|11508.9|11513.8|11508.8|0
1655932480000|2022-06-22 21:14:40|11513.7|11508.7|11513.7|11508.7|11513.7|11508.7|11513.7|11508.7|0
1655932490000|2022-06-22 21:14:50|11513.8|11508.8|11513.8|11508.8|11513.8|11508.8|11513.8|11508.8|0
1655932500000|2022-06-22 21:15:00|11513.6|11508.6|11513.6|11508.6|11513.6|11508.6|11513.6|11508.6|0
1655932520000|2022-06-22 21:15:20|11513.8|11508.8|11513.8|11508.8|11513.8|11508.8|11513.8|11508.8|0
1655932540000|2022-06-22 21:15:40|11513.9|11508.9|11513.9|11508.9|11513.9|11508.9|11513.9|11508.9|0
1655932570000|2022-06-22 21:16:10|11513.3|11508.3|11515.3|11510.3|11515.3|11510.3|11513.3|11508.3|0
1655932580000|2022-06-22 21:16:20|11515.4|11510.4|11515.4|11510.4|11515.4|11510.4|11515.4|11510.4|0
1655932590000|2022-06-22 21:16:30|11514.3|11509.3|11514.2|11509.2|11515.4|11510.4|11514.2|11509.2|0
1655932630000|2022-06-22 21:17:10|11514.1|11509.1|11514.1|11509.1|11514.1|11509.1|11514|11509|0
1655932650000|2022-06-22 21:17:30|11514|11509|11514|11509|11514|11509|11514|11509|0
1655932660000|2022-06-22 21:17:40|11513.9|11508.9|11514|11509|11514|11509|11513.9|11508.9|0
1655932690000|2022-06-22 21:18:10|11514.2|11509.2|11514.2|11509.2|11514.2|11509.2|11514.2|11509.2|0
1655932700000|2022-06-22 21:18:20|11513.9|11508.9|11514.4|11509.4|11514.4|11509.4|11513.9|11508.9|0
1655932710000|2022-06-22 21:18:30|11514.1|11509.1|11513.8|11508.8|11514.1|11509.1|11513.8|11508.8|0
1655932730000|2022-06-22 21:18:50|11513.7|11508.7|11513.7|11508.7|11513.7|11508.7|11513.7|11508.7|0
1655932770000|2022-06-22 21:19:30|11513.6|11508.6|11513.5|11508.5|11513.6|11508.6|11513.5|11508.5|0
1655932810000|2022-06-22 21:20:10|11513.3|11508.3|11513.3|11508.3|11513.3|11508.3|11512.8|11507.8|0
1655932830000|2022-06-22 21:20:30|11513.4|11508.4|11513.5|11508.5|11513.5|11508.5|11513.4|11508.4|0
1655932860000|2022-06-22 21:21:00|11513.4|11508.4|11513.4|11508.4|11513.4|11508.4|11513.4|11508.4|0
1655932920000|2022-06-22 21:22:00|11513.3|11508.3|11513.3|11508.3|11513.4|11508.4|11513.3|11508.3|0
1655932930000|2022-06-22 21:22:10|11513.5|11508.5|11513.4|11508.4|11513.5|11508.5|11513.4|11508.4|0
1655932960000|2022-06-22 21:22:40|11513.8|11508.8|11514|11509|11514|11509|11513.8|11508.8|0
1655932970000|2022-06-22 21:22:50|11514.2|11509.2|11514.2|11509.2|11514.2|11509.2|11514.2|11509.2|0
1655932980000|2022-06-22 21:23:00|11513.9|11508.9|11513.9|11508.9|11513.9|11508.9|11513.9|11508.9|0
1655932990000|2022-06-22 21:23:10|11514|11509|11514|11509|11514|11509|11514|11509|0
1655933010000|2022-06-22 21:23:30|11514.7|11509.7|11513.9|11508.9|11514.7|11509.7|11513.9|11508.9|0
1655933040000|2022-06-22 21:24:00|11514.6|11509.6|11513.8|11508.8|11514.6|11509.6|11513.8|11508.8|0
1655933050000|2022-06-22 21:24:10|11513.6|11508.6|11513.6|11508.6|11513.6|11508.6|11513.6|11508.6|0
1655933070000|2022-06-22 21:24:30|11514.3|11509.3|11513.6|11508.6|11514.3|11509.3|11513.6|11508.6|0
1655933100000|2022-06-22 21:25:00|11513.9|11508.9|11513.9|11508.9|11513.9|11508.9|11513.9|11508.9|0
1655933110000|2022-06-22 21:25:10|11514.1|11509.1|11514.2|11509.2|11514.2|11509.2|11514.1|11509.1|0
1655933120000|2022-06-22 21:25:20|11514.1|11509.1|11514.2|11509.2|11514.2|11509.2|11514.1|11509.1|0
1655933130000|2022-06-22 21:25:30|11514.1|11509.1|11514.1|11509.1|11514.1|11509.1|11514.1|11509.1|0
1655933140000|2022-06-22 21:25:40|11514.2|11509.2|11514.2|11509.2|11514.2|11509.2|11514.2|11509.2|0
1655933150000|2022-06-22 21:25:50|11514.1|11509.1|11514.1|11509.1|11514.2|11509.2|11514.1|11509.1|0
1655933160000|2022-06-22 21:26:00|11514.2|11509.2|11514.2|11509.2|11514.2|11509.2|11514.2|11509.2|0
1655933170000|2022-06-22 21:26:10|11514.1|11509.1|11514.1|11509.1|11514.1|11509.1|11514.1|11509.1|0
1655933230000|2022-06-22 21:27:10|11513.5|11508.5|11514.2|11509.2|11514.2|11509.2|11513.5|11508.5|0
1655933250000|2022-06-22 21:27:30|11514.1|11509.1|11514.1|11509.1|11514.1|11509.1|11514.1|11509.1|0
1655933260000|2022-06-22 21:27:40|11512.8|11507.8|11512.8|11507.8|11512.8|11507.8|11512.8|11507.8|0
1655933270000|2022-06-22 21:27:50|11512.9|11507.9|11512.9|11507.9|11512.9|11507.9|11512.9|11507.9|0
1655933280000|2022-06-22 21:28:00|11512.8|11507.8|11512.8|11507.8|11512.8|11507.8|11512.8|11507.8|0
1655933290000|2022-06-22 21:28:10|11513.2|11508.2|11512.8|11507.8|11513.2|11508.2|11512.8|11507.8|0
1655933300000|2022-06-22 21:28:20|11513.4|11508.4|11513.4|11508.4|11513.4|11508.4|11513.4|11508.4|0
1655933310000|2022-06-22 21:28:30|11513.5|11508.5|11513.5|11508.5|11513.5|11508.5|11513.5|11508.5|0
1655933320000|2022-06-22 21:28:40|11513.4|11508.4|11513.3|11508.3|11513.4|11508.4|11513.3|11508.3|0
1655933330000|2022-06-22 21:28:50|11513.4|11508.4|11513.4|11508.4|11513.4|11508.4|11513.4|11508.4|0
1655933440000|2022-06-22 21:30:40|11513.5|11508.5|11513.3|11508.3|11513.5|11508.5|11513.3|11508.3|0
1655933460000|2022-06-22 21:31:00|11513.2|11508.2|11513.6|11508.6|11513.6|11508.6|11513.2|11508.2|0
1655933470000|2022-06-22 21:31:10|11513.8|11508.8|11514.1|11509.1|11514.1|11509.1|11513.8|11508.8|0
1655933500000|2022-06-22 21:31:40|11514.3|11509.3|11514.4|11509.4|11514.4|11509.4|11514.3|11509.3|0
1655933510000|2022-06-22 21:31:50|11514.5|11509.5|11514.3|11509.3|11514.5|11509.5|11514.2|11509.2|0
1655933570000|2022-06-22 21:32:50|11514.2|11509.2|11514.2|11509.2|11514.2|11509.2|11514.2|11509.2|0
1655933590000|2022-06-22 21:33:10|11514.3|11509.3|11514.4|11509.4|11514.4|11509.4|11514.3|11509.3|0
1655933600000|2022-06-22 21:33:20|11514.3|11509.3|11514.3|11509.3|11514.3|11509.3|11514.3|11509.3|0
1655933610000|2022-06-22 21:33:30|11514.2|11509.2|11514.2|11509.2|11514.2|11509.2|11514.2|11509.2|0
1655933620000|2022-06-22 21:33:40|11514.3|11509.3|11514.3|11509.3|11514.3|11509.3|11514.3|11509.3|0
1655933650000|2022-06-22 21:34:10|11514.1|11509.1|11514.1|11509.1|11514.1|11509.1|11514.1|11509.1|0
1655933680000|2022-06-22 21:34:40|11514.2|11509.2|11514.1|11509.1|11514.2|11509.2|11514.1|11509.1|0
1655933760000|2022-06-22 21:36:00|11513|11508|11513|11508|11513|11508|11513|11508|0
1655933830000|2022-06-22 21:37:10|11513.1|11508.1|11513|11508|11513.1|11508.1|11513|11508|0
1655933850000|2022-06-22 21:37:30|11513.5|11508.5|11513.5|11508.5|11513.5|11508.5|11513.5|11508.5|0
1655933900000|2022-06-22 21:38:20|11513.6|11508.6|11513.6|11508.6|11513.6|11508.6|11513.6|11508.6|0
1655933920000|2022-06-22 21:38:40|11512.9|11507.9|11513.7|11508.7|11513.7|11508.7|11512.9|11507.9|0
1655933930000|2022-06-22 21:38:50|11513.6|11508.6|11513.6|11508.6|11513.6|11508.6|11513.6|11508.6|0
1655933950000|2022-06-22 21:39:10|11513.4|11508.4|11513.4|11508.4|11513.4|11508.4|11513.4|11508.4|0
1655933960000|2022-06-22 21:39:20|11513.6|11508.6|11513.6|11508.6|11513.6|11508.6|11513.6|11508.6|0
1655933970000|2022-06-22 21:39:30|11513.7|11508.7|11513.7|11508.7|11513.7|11508.7|11513.7|11508.7|0
1655933980000|2022-06-22 21:39:40|11514|11509|11514|11509|11514.4|11509.4|11514|11509|0
1655934010000|2022-06-22 21:40:10|11514.2|11509.2|11514.2|11509.2|11514.2|11509.2|11514.2|11509.2|0
1655934020000|2022-06-22 21:40:20|11514.1|11509.1|11514.1|11509.1|11514.1|11509.1|11514.1|11509.1|0
1655934040000|2022-06-22 21:40:40|11514.2|11509.2|11514.3|11509.3|11514.3|11509.3|11514.2|11509.2|0
1655934050000|2022-06-22 21:40:50|11514.2|11509.2|11514|11509|11514.2|11509.2|11514|11509|0
1655934080000|2022-06-22 21:41:20|11512.5|11507.5|11512.5|11507.5|11512.5|11507.5|11512.5|11507.5|0
1655934090000|2022-06-22 21:41:30|11513.1|11508.1|11512.5|11507.5|11513.1|11508.1|11512.5|11507.5|0
1655934110000|2022-06-22 21:41:50|11513.1|11508.1|11512.5|11507.5|11513.1|11508.1|11512.5|11507.5|0
1655934120000|2022-06-22 21:42:00|11512.4|11507.4|11512.4|11507.4|11512.4|11507.4|11512.4|11507.4|0
1655934140000|2022-06-22 21:42:20|11512.2|11507.2|11512.2|11507.2|11512.2|11507.2|11512.2|11507.2|0
1655934190000|2022-06-22 21:43:10|11512.8|11507.8|11512.2|11507.2|11512.8|11507.8|11512.2|11507.2|0
1655934230000|2022-06-22 21:43:50|11512.8|11507.8|11512.2|11507.2|11512.8|11507.8|11512.2|11507.2|0
1655934260000|2022-06-22 21:44:20|11512.1|11507.1|11512.1|11507.1|11512.1|11507.1|11512.1|11507.1|0
1655934270000|2022-06-22 21:44:30|11512.7|11507.7|11512.2|11507.2|11512.7|11507.7|11512.1|11507.1|0
1655934280000|2022-06-22 21:44:40|11512.8|11507.8|11512.8|11507.8|11512.8|11507.8|11512.8|11507.8|0
1655934290000|2022-06-22 21:44:50|11513.4|11508.4|11512.8|11507.8|11513.4|11508.4|11512.8|11507.8|0
1655934330000|2022-06-22 21:45:30|11513.4|11508.4|11513.4|11508.4|11513.4|11508.4|11513.4|11508.4|0
1655934410000|2022-06-22 21:46:50|11513.5|11508.5|11513.6|11508.6|11513.6|11508.6|11513.5|11508.5|0
1655934470000|2022-06-22 21:47:50|11513.7|11508.7|11513.6|11508.6|11513.7|11508.7|11513.6|11508.6|0
1655934480000|2022-06-22 21:48:00|11514.1|11509.1|11514|11509|11514.4|11509.4|11514|11509|0
1655934490000|2022-06-22 21:48:10|11514.1|11509.1|11514.4|11509.4|11514.4|11509.4|11514|11509|0
1655934500000|2022-06-22 21:48:20|11514.5|11509.5|11514.8|11509.8|11514.8|11509.8|11514.5|11509.5|0
1655934510000|2022-06-22 21:48:30|11514.7|11509.7|11514.7|11509.7|11514.7|11509.7|11514.7|11509.7|0
1655934520000|2022-06-22 21:48:40|11513.8|11508.8|11514.8|11509.8|11514.8|11509.8|11513.8|11508.8|0
1655934530000|2022-06-22 21:48:50|11514.5|11509.5|11514.8|11509.8|11514.8|11509.8|11514.5|11509.5|0
1655934560000|2022-06-22 21:49:20|11515.2|11510.2|11515.2|11510.2|11515.2|11510.2|11515.2|11510.2|0
1655934590000|2022-06-22 21:49:50|11514.8|11509.8|11515.2|11510.2|11515.2|11510.2|11514.8|11509.8|0
1655934600000|2022-06-22 21:50:00|11515.1|11510.1|11515.1|11510.1|11515.1|11510.1|11515.1|11510.1|0
1655934620000|2022-06-22 21:50:20|11515.9|11510.9|11515.9|11510.9|11515.9|11510.9|11515.9|11510.9|0
1655934640000|2022-06-22 21:50:40|11516|11511|11516|11511|11516|11511|11516|11511|0
1655934650000|2022-06-22 21:50:50|11516.1|11511.1|11516|11511|11516.1|11511.1|11516|11511|0
1655934660000|2022-06-22 21:51:00|11515.5|11510.5|11516|11511|11516|11511|11515.5|11510.5|0
1655934670000|2022-06-22 21:51:10|11515.5|11510.5|11516|11511|11516|11511|11515.5|11510.5|0
1655934680000|2022-06-22 21:51:20|11515.5|11510.5|11516.1|11511.1|11516.1|11511.1|11515.5|11510.5|0
1655934740000|2022-06-22 21:52:20|11515.7|11510.7|11515.8|11510.8|11515.8|11510.8|11515.7|11510.7|0
1655934780000|2022-06-22 21:53:00|11515.5|11510.5|11515.5|11510.5|11515.5|11510.5|11515.5|11510.5|0
1655934790000|2022-06-22 21:53:10|11515.4|11510.4|11515.5|11510.5|11515.5|11510.5|11515.4|11510.4|0
1655934800000|2022-06-22 21:53:20|11515.1|11510.1|11515.4|11510.4|11515.4|11510.4|11515.1|11510.1|0
1655934810000|2022-06-22 21:53:30|11516.1|11511.1|11515.4|11510.4|11516.1|11511.1|11515.4|11510.4|0
1655934830000|2022-06-22 21:53:50|11516.1|11511.1|11516.1|11511.1|11516.1|11511.1|11516.1|11511.1|0
1655934840000|2022-06-22 21:54:00|11516.2|11511.2|11515.7|11510.7|11516.2|11511.2|11515.6|11510.6|0
1655934850000|2022-06-22 21:54:10|11516|11511|11514.8|11509.8|11516|11511|11514.8|11509.8|0
1655934860000|2022-06-22 21:54:20|11514.9|11509.9|11514.9|11509.9|11514.9|11509.9|11514.9|11509.9|0
1655934870000|2022-06-22 21:54:30|11515|11510|11515|11510|11515|11510|11515|11510|0
1655934900000|2022-06-22 21:55:00|11515.1|11510.1|11515.2|11510.2|11515.2|11510.2|11515.1|11510.1|0
1655934930000|2022-06-22 21:55:30|11515.8|11510.8|11515.8|11510.8|11515.8|11510.8|11515.8|11510.8|0
1655934950000|2022-06-22 21:55:50|11515.9|11510.9|11515.9|11510.9|11515.9|11510.9|11515.9|11510.9|0
1655934970000|2022-06-22 21:56:10|11515.4|11510.4|11515.4|11510.4|11515.4|11510.4|11515.4|11510.4|0
1655935060000|2022-06-22 21:57:40|11515.3|11510.3|11515.3|11510.3|11515.3|11510.3|11515.3|11510.3|0
1655935090000|2022-06-22 21:58:10|11515.4|11510.4|11515.4|11510.4|11515.4|11510.4|11515.4|11510.4|0
1655935100000|2022-06-22 21:58:20|11515.5|11510.5|11515.5|11510.5|11515.5|11510.5|11515.5|11510.5|0
1655935110000|2022-06-22 21:58:30|11515.6|11510.6|11515.6|11510.6|11515.6|11510.6|11515.6|11510.6|0
1655935120000|2022-06-22 21:58:40|11515.5|11510.5|11515.6|11510.6|11515.6|11510.6|11515.5|11510.5|0
1655935130000|2022-06-22 21:58:50|11516.2|11511.2|11516.2|11511.2|11516.2|11511.2|11516.2|11511.2|0
1655935140000|2022-06-22 21:59:00|11516.8|11511.8|11516.9|11511.9|11516.9|11511.9|11516.8|11511.8|0
1655935150000|2022-06-22 21:59:10|11516.8|11511.8|11516.8|11511.8|11516.8|11511.8|11516.8|11511.8|0
1655935160000|2022-06-22 21:59:20|11516.9|11511.9|11516.9|11511.9|11516.9|11511.9|11516.9|11511.9|0
1655935170000|2022-06-22 21:59:30|11516.7|11511.7|11516.6|11511.6|11516.8|11511.8|11516.6|11511.6|0
1655935180000|2022-06-22 21:59:40|11516.7|11511.7|11516.6|11511.6|11516.8|11511.8|11516.6|11511.6|0
1655935190000|2022-06-22 21:59:50|11516.5|11511.5|11516.6|11511.6|11516.6|11511.6|11516.5|11511.5|0
1655935200000|2022-06-22 22:00:00|11508.7|11506.7|11508.7|11506.7|11512.5|11510.5|11508|11506|61
1655935210000|2022-06-22 22:00:10|11509.1|11507.1|11509.7|11507.7|11509.7|11507.7|11507.6|11505.6|20
1655935220000|2022-06-22 22:00:20|11510|11508|11514.7|11512.7|11514.7|11512.7|11509.9|11507.9|31
1655935230000|2022-06-22 22:00:30|11514.6|11512.6|11516.2|11514.2|11516.5|11514.5|11514.5|11512.5|30
1655935240000|2022-06-22 22:00:40|11516|11514|11519.6|11517.6|11522.1|11520.1|11516|11514|61
1655935250000|2022-06-22 22:00:50|11519.5|11517.5|11519.2|11517.2|11519.9|11517.9|11519.1|11517.1|12
1655935260000|2022-06-22 22:01:00|11519.6|11517.6|11516.5|11514.5|11519.6|11517.6|11516.5|11514.5|40
1655935270000|2022-06-22 22:01:10|11516.2|11514.2|11516|11514|11516.4|11514.4|11515.6|11513.6|24
1655935280000|2022-06-22 22:01:20|11516.1|11514.1|11517.4|11515.4|11517.4|11515.4|11515.9|11513.9|15
1655935290000|2022-06-22 22:01:30|11517.5|11515.5|11518|11516|11518|11516|11517.2|11515.2|5
1655935300000|2022-06-22 22:01:40|11518.1|11516.1|11517|11515|11518.2|11516.2|11516.9|11514.9|14
1655935310000|2022-06-22 22:01:50|11516.9|11514.9|11516.7|11514.7|11517|11515|11516.2|11514.2|6
1655935320000|2022-06-22 22:02:00|11515.5|11513.5|11517.7|11515.7|11517.9|11515.9|11515.5|11513.5|24
1655935330000|2022-06-22 22:02:10|11518.2|11516.2|11518.4|11516.4|11518.5|11516.5|11517.5|11515.5|19
1655935340000|2022-06-22 22:02:20|11518.2|11516.2|11520.2|11518.2|11520.2|11518.2|11517.9|11515.9|12
1655935350000|2022-06-22 22:02:30|11520.1|11518.1|11519.2|11517.2|11520.1|11518.1|11519.1|11517.1|12
1655935360000|2022-06-22 22:02:40|11519.1|11517.1|11519.5|11517.5|11519.7|11517.7|11518.9|11516.9|8
1655935370000|2022-06-22 22:02:50|11519.6|11517.6|11518.9|11516.9|11519.6|11517.6|11518.6|11516.6|8
1655935380000|2022-06-22 22:03:00|11518.7|11516.7|11518|11516|11518.7|11516.7|11517.6|11515.6|18
1655935390000|2022-06-22 22:03:10|11518.1|11516.1|11517.7|11515.7|11518.1|11516.1|11517.7|11515.7|2
1655935400000|2022-06-22 22:03:20|11517.6|11515.6|11517.6|11515.6|11517.6|11515.6|11517.4|11515.4|5
1655935410000|2022-06-22 22:03:30|11517.5|11515.5|11517.5|11515.5|11517.5|11515.5|11517.4|11515.4|5
1655935420000|2022-06-22 22:03:40|11517.7|11515.7|11518|11516|11518|11516|11517.6|11515.6|3
1655935430000|2022-06-22 22:03:50|11517.9|11515.9|11518.2|11516.2|11518.4|11516.4|11517.9|11515.9|5
1655935440000|2022-06-22 22:04:00|11518.4|11516.4|11518.1|11516.1|11518.4|11516.4|11518.1|11516.1|1
1655935450000|2022-06-22 22:04:10|11518.7|11516.7|11517.5|11515.5|11518.7|11516.7|11517.2|11515.2|6
1655935460000|2022-06-22 22:04:20|11517.6|11515.6|11517.6|11515.6|11517.6|11515.6|11517.5|11515.5|0
1655935470000|2022-06-22 22:04:30|11517.7|11515.7|11517.7|11515.7|11517.9|11515.9|11517.7|11515.7|1
1655935480000|2022-06-22 22:04:40|11517.5|11515.5|11513.5|11511.5|11517.5|11515.5|11513|11511|44
1655935490000|2022-06-22 22:04:50|11513.4|11511.4|11512.7|11510.7|11513.4|11511.4|11512.4|11510.4|8
1655935500000|2022-06-22 22:05:00|11512.9|11510.9|11512.1|11510.1|11513.1|11511.1|11511.7|11509.7|16
1655935510000|2022-06-22 22:05:10|11512|11510|11508.7|11506.7|11512|11510|11508.6|11506.6|17
1655935520000|2022-06-22 22:05:20|11508.9|11506.9|11502.5|11500.5|11509|11507|11501.7|11499.7|134
1655935530000|2022-06-22 22:05:30|11502.7|11500.7|11503.5|11501.5|11503.7|11501.7|11501.2|11499.2|37
1655935540000|2022-06-22 22:05:40|11503|11501|11502.4|11500.4|11503|11501|11501.5|11499.5|19
1655935550000|2022-06-22 22:05:50|11502.5|11500.5|11503|11501|11503.6|11501.6|11501.1|11499.1|28
1655935560000|2022-06-22 22:06:00|11502.7|11500.7|11502.7|11500.7|11503.7|11501.7|11502.7|11500.7|7
1655935570000|2022-06-22 22:06:10|11503.4|11501.4|11505.1|11503.1|11505.2|11503.2|11503.4|11501.4|17
1655935580000|2022-06-22 22:06:20|11505.2|11503.2|11505.5|11503.5|11506.6|11504.6|11505.2|11503.2|15
1655935590000|2022-06-22 22:06:30|11505.7|11503.7|11505.4|11503.4|11506.5|11504.5|11505.2|11503.2|7
1655935600000|2022-06-22 22:06:40|11505.2|11503.2|11503.6|11501.6|11505.9|11503.9|11503.6|11501.6|22
1655935610000|2022-06-22 22:06:50|11503.5|11501.5|11501.6|11499.6|11503.5|11501.5|11501.6|11499.6|5
1655935620000|2022-06-22 22:07:00|11501.7|11499.7|11503.9|11501.9|11503.9|11501.9|11501.5|11499.5|17
1655935630000|2022-06-22 22:07:10|11503.7|11501.7|11503.7|11501.7|11504|11502|11503.2|11501.2|3
1655935640000|2022-06-22 22:07:20|11503.6|11501.6|11502.6|11500.6|11503.6|11501.6|11502.6|11500.6|1
1655935650000|2022-06-22 22:07:30|11502.7|11500.7|11501.4|11499.4|11502.7|11500.7|11501.4|11499.4|10
1655935660000|2022-06-22 22:07:40|11501.1|11499.1|11500.2|11498.2|11503.2|11501.2|11500.1|11498.1|33
1655935670000|2022-06-22 22:07:50|11500.1|11498.1|11495.5|11493.5|11500.5|11498.5|11495.5|11493.5|77
1655935680000|2022-06-22 22:08:00|11495.4|11493.4|11495|11493|11497.9|11495.9|11494.5|11492.5|45
1655935690000|2022-06-22 22:08:10|11494.6|11492.6|11495.1|11493.1|11495.7|11493.7|11493.9|11491.9|34
1655935700000|2022-06-22 22:08:20|11495|11493|11493.7|11491.7|11495.4|11493.4|11493.7|11491.7|12
1655935710000|2022-06-22 22:08:30|11493.6|11491.6|11490.2|11488.2|11493.6|11491.6|11490|11488|53
1655935720000|2022-06-22 22:08:40|11490.1|11488.1|11488.9|11486.9|11491.9|11489.9|11488.7|11486.7|59
1655935730000|2022-06-22 22:08:50|11489|11487|11488.4|11486.4|11489|11487|11487.5|11485.5|31
1655935740000|2022-06-22 22:09:00|11488.5|11486.5|11489.4|11487.4|11489.4|11487.4|11487.4|11485.4|41
1655935750000|2022-06-22 22:09:10|11489.2|11487.2|11490.2|11488.2|11490.2|11488.2|11489.1|11487.1|10
1655935760000|2022-06-22 22:09:20|11490.4|11488.4|11490.4|11488.4|11490.5|11488.5|11489.6|11487.6|16
1655935770000|2022-06-22 22:09:30|11490.1|11488.1|11490.6|11488.6|11490.9|11488.9|11489.7|11487.7|12
1655935780000|2022-06-22 22:09:40|11490.7|11488.7|11494.5|11492.5|11495.6|11493.6|11490.6|11488.6|27
1655935790000|2022-06-22 22:09:50|11494.4|11492.4|11496.6|11494.6|11498.2|11496.2|11494|11492|35
1655935800000|2022-06-22 22:10:00|11496.7|11494.7|11496.1|11494.1|11496.7|11494.7|11495.6|11493.6|13
1655935810000|2022-06-22 22:10:10|11495.6|11493.6|11496.5|11494.5|11496.5|11494.5|11495.5|11493.5|6
1655935820000|2022-06-22 22:10:20|11496.6|11494.6|11497.7|11495.7|11497.7|11495.7|11496.6|11494.6|14
1655935830000|2022-06-22 22:10:30|11497.9|11495.9|11499.4|11497.4|11499.6|11497.6|11497.7|11495.7|20
1655935840000|2022-06-22 22:10:40|11499.6|11497.6|11497.2|11495.2|11500.4|11498.4|11497.2|11495.2|36
1655935850000|2022-06-22 22:10:50|11497.4|11495.4|11497.7|11495.7|11497.7|11495.7|11497.4|11495.4|3
1655935860000|2022-06-22 22:11:00|11497.6|11495.6|11497.4|11495.4|11497.6|11495.6|11497.2|11495.2|0
1655935870000|2022-06-22 22:11:10|11497.5|11495.5|11497.9|11495.9|11498.5|11496.5|11497.5|11495.5|8
1655935880000|2022-06-22 22:11:20|11498|11496|11497.5|11495.5|11498.1|11496.1|11497.5|11495.5|2
1655935890000|2022-06-22 22:11:30|11497.4|11495.4|11498.5|11496.5|11498.5|11496.5|11497.4|11495.4|12
1655935900000|2022-06-22 22:11:40|11499|11497|11499.7|11497.7|11500|11498|11499|11497|6
1655935910000|2022-06-22 22:11:50|11499.9|11497.9|11500.6|11498.6|11500.9|11498.9|11499.9|11497.9|3
1655935920000|2022-06-22 22:12:00|11500.4|11498.4|11498.5|11496.5|11500.4|11498.4|11498.4|11496.4|1
1655935930000|2022-06-22 22:12:10|11498.4|11496.4|11498.4|11496.4|11498.5|11496.5|11498.4|11496.4|0
1655935940000|2022-06-22 22:12:20|11498.5|11496.5|11498.6|11496.6|11498.7|11496.7|11497.6|11495.6|17
1655935950000|2022-06-22 22:12:30|11498.5|11496.5|11499.5|11497.5|11499.9|11497.9|11498.5|11496.5|9
1655935960000|2022-06-22 22:12:40|11499.4|11497.4|11500.4|11498.4|11500.4|11498.4|11499.2|11497.2|5
1655935970000|2022-06-22 22:12:50|11500.2|11498.2|11500.4|11498.4|11500.4|11498.4|11500.2|11498.2|2
1655935980000|2022-06-22 22:13:00|11500.2|11498.2|11500.1|11498.1|11500.4|11498.4|11500.1|11498.1|1
1655935990000|2022-06-22 22:13:10|11500.2|11498.2|11500.1|11498.1|11500.2|11498.2|11500.1|11498.1|0
1655936000000|2022-06-22 22:13:20|11500.2|11498.2|11503|11501|11503.5|11501.5|11500.2|11498.2|27
1655936010000|2022-06-22 22:13:30|11503.1|11501.1|11502.6|11500.6|11503.4|11501.4|11502.6|11500.6|5
1655936020000|2022-06-22 22:13:40|11502.7|11500.7|11500.6|11498.6|11502.7|11500.7|11500.6|11498.6|4
1655936030000|2022-06-22 22:13:50|11500.2|11498.2|11500.6|11498.6|11500.7|11498.7|11500.2|11498.2|4
1655936040000|2022-06-22 22:14:00|11500.7|11498.7|11501.1|11499.1|11501.6|11499.6|11500.6|11498.6|1
1655936050000|2022-06-22 22:14:10|11501.2|11499.2|11501.1|11499.1|11501.2|11499.2|11500.9|11498.9|0
1655936060000|2022-06-22 22:14:20|11501|11499|11500.6|11498.6|11501.1|11499.1|11500.5|11498.5|0
1655936070000|2022-06-22 22:14:30|11500.7|11498.7|11500.7|11498.7|11500.7|11498.7|11500.7|11498.7|0
1655936080000|2022-06-22 22:14:40|11500.9|11498.9|11502.6|11500.6|11502.7|11500.7|11500.9|11498.9|12
1655936090000|2022-06-22 22:14:50|11502.5|11500.5|11502.7|11500.7|11502.7|11500.7|11502.5|11500.5|0
1655936100000|2022-06-22 22:15:00|11502.6|11500.6|11501.6|11499.6|11502.9|11500.9|11501.6|11499.6|6
1655936110000|2022-06-22 22:15:10|11501.1|11499.1|11501.5|11499.5|11501.7|11499.7|11500.9|11498.9|3
1655936120000|2022-06-22 22:15:20|11501.1|11499.1|11501|11499|11501.1|11499.1|11500.9|11498.9|0
1655936130000|2022-06-22 22:15:30|11501.1|11499.1|11501.2|11499.2|11501.2|11499.2|11500.9|11498.9|3
1655936140000|2022-06-22 22:15:40|11501.4|11499.4|11502.2|11500.2|11502.4|11500.4|11501.4|11499.4|5
1655936150000|2022-06-22 22:15:50|11502.4|11500.4|11505|11503|11505.1|11503.1|11502.4|11500.4|15
1655936160000|2022-06-22 22:16:00|11504.9|11502.9|11504.9|11502.9|11505.1|11503.1|11504.7|11502.7|5
1655936170000|2022-06-22 22:16:10|11505|11503|11504.7|11502.7|11505.2|11503.2|11504.5|11502.5|22
1655936180000|2022-06-22 22:16:20|11506|11504|11505.6|11503.6|11508|11506|11505.6|11503.6|60
1655936190000|2022-06-22 22:16:30|11505.9|11503.9|11505.7|11503.7|11506.1|11504.1|11505|11503|7
1655936200000|2022-06-22 22:16:40|11505.9|11503.9|11505.4|11503.4|11506|11504|11505.1|11503.1|5
1655936210000|2022-06-22 22:16:50|11506|11504|11505.5|11503.5|11506|11504|11505.4|11503.4|1
1655936220000|2022-06-22 22:17:00|11505.4|11503.4|11501.1|11499.1|11505.4|11503.4|11501.1|11499.1|15
1655936230000|2022-06-22 22:17:10|11501.2|11499.2|11500.4|11498.4|11502.1|11500.1|11499.7|11497.7|16
1655936240000|2022-06-22 22:17:20|11500.5|11498.5|11502.1|11500.1|11502.2|11500.2|11500.4|11498.4|4
1655936250000|2022-06-22 22:17:30|11502.7|11500.7|11502.6|11500.6|11503.6|11501.6|11502.6|11500.6|11
1655936260000|2022-06-22 22:17:40|11502.7|11500.7|11502.2|11500.2|11502.7|11500.7|11502.1|11500.1|1
1655936270000|2022-06-22 22:17:50|11502.1|11500.1|11502.1|11500.1|11502.6|11500.6|11502|11500|2
1655936280000|2022-06-22 22:18:00|11501.7|11499.7|11503.1|11501.1|11503.1|11501.1|11501.2|11499.2|5
1655936290000|2022-06-22 22:18:10|11503.2|11501.2|11503.1|11501.1|11503.4|11501.4|11503.1|11501.1|0
1655936300000|2022-06-22 22:18:20|11503.4|11501.4|11502.9|11500.9|11503.4|11501.4|11502.9|11500.9|0
1655936310000|2022-06-22 22:18:30|11502.7|11500.7|11502.2|11500.2|11502.7|11500.7|11502.1|11500.1|4
1655936320000|2022-06-22 22:18:40|11502.4|11500.4|11502.2|11500.2|11502.4|11500.4|11501.5|11499.5|10
1655936330000|2022-06-22 22:18:50|11501.4|11499.4|11501.4|11499.4|11501.4|11499.4|11501.2|11499.2|2
1655936340000|2022-06-22 22:19:00|11501.2|11499.2|11501|11499|11501.6|11499.6|11500.9|11498.9|5
1655936350000|2022-06-22 22:19:10|11500.9|11498.9|11497.4|11495.4|11500.9|11498.9|11497.4|11495.4|10
1655936360000|2022-06-22 22:19:20|11497.2|11495.2|11497.5|11495.5|11498.1|11496.1|11497.2|11495.2|5
1655936370000|2022-06-22 22:19:30|11497.4|11495.4|11498.1|11496.1|11498.2|11496.2|11497.2|11495.2|5
1655936380000|2022-06-22 22:19:40|11498|11496|11497.4|11495.4|11498|11496|11497.2|11495.2|5
1655936390000|2022-06-22 22:19:50|11497.9|11495.9|11497.9|11495.9|11498|11496|11497.7|11495.7|3
1655936400000|2022-06-22 22:20:00|11498|11496|11498.7|11496.7|11499.1|11497.1|11497.7|11495.7|9
1655936410000|2022-06-22 22:20:10|11498.9|11496.9|11499|11497|11499.4|11497.4|11498.2|11496.2|2
1655936420000|2022-06-22 22:20:20|11498.9|11496.9|11498.7|11496.7|11499.5|11497.5|11498.6|11496.6|7
1655936430000|2022-06-22 22:20:30|11498.9|11496.9|11498.9|11496.9|11499.2|11497.2|11498.5|11496.5|4
1655936440000|2022-06-22 22:20:40|11498.7|11496.7|11499.7|11497.7|11499.7|11497.7|11498.7|11496.7|1
1655936450000|2022-06-22 22:20:50|11499.9|11497.9|11499.9|11497.9|11499.9|11497.9|11499.9|11497.9|0
1655936460000|2022-06-22 22:21:00|11499.6|11497.6|11499|11497|11499.6|11497.6|11498.7|11496.7|8
1655936470000|2022-06-22 22:21:10|11498.9|11496.9|11498|11496|11498.9|11496.9|11498|11496|6
1655936480000|2022-06-22 22:21:20|11497.9|11495.9|11498|11496|11498|11496|11497.5|11495.5|12
1655936490000|2022-06-22 22:21:30|11497.9|11495.9|11498.1|11496.1|11498.1|11496.1|11497.7|11495.7|3
1655936500000|2022-06-22 22:21:40|11498|11496|11498.4|11496.4|11498.7|11496.7|11498|11496|2
1655936510000|2022-06-22 22:21:50|11498.2|11496.2|11498.2|11496.2|11498.2|11496.2|11498.2|11496.2|0
1655936520000|2022-06-22 22:22:00|11498.4|11496.4|11498.4|11496.4|11499.1|11497.1|11498.4|11496.4|2
1655936530000|2022-06-22 22:22:10|11498.2|11496.2|11497.6|11495.6|11498.2|11496.2|11497.6|11495.6|4
1655936540000|2022-06-22 22:22:20|11498|11496|11497.6|11495.6|11498|11496|11497.5|11495.5|3
1655936550000|2022-06-22 22:22:30|11497.7|11495.7|11500|11498|11500.5|11498.5|11497.7|11495.7|19
1655936560000|2022-06-22 22:22:40|11499.9|11497.9|11498.2|11496.2|11499.9|11497.9|11498.2|11496.2|9
1655936570000|2022-06-22 22:22:50|11498.4|11496.4|11497.1|11495.1|11498.4|11496.4|11497.1|11495.1|18
1655936580000|2022-06-22 22:23:00|11497.2|11495.2|11497.2|11495.2|11497.5|11495.5|11497.2|11495.2|5
1655936590000|2022-06-22 22:23:10|11497.1|11495.1|11495|11493|11497.6|11495.6|11494.7|11492.7|39
1655936600000|2022-06-22 22:23:20|11495.1|11493.1|11495.4|11493.4|11495.7|11493.7|11495|11493|8
1655936610000|2022-06-22 22:23:30|11495.6|11493.6|11494.6|11492.6|11495.6|11493.6|11494.1|11492.1|18
1655936620000|2022-06-22 22:23:40|11494.7|11492.7|11494.7|11492.7|11495.1|11493.1|11494.4|11492.4|19
1655936630000|2022-06-22 22:23:50|11494.9|11492.9|11495.5|11493.5|11495.5|11493.5|11494.7|11492.7|6
1655936640000|2022-06-22 22:24:00|11495.4|11493.4|11494.7|11492.7|11496|11494|11494.7|11492.7|8
1655936650000|2022-06-22 22:24:10|11494.9|11492.9|11495|11493|11495.2|11493.2|11494.7|11492.7|2
1655936660000|2022-06-22 22:24:20|11495.1|11493.1|11494.7|11492.7|11495.2|11493.2|11494.6|11492.6|7
1655936670000|2022-06-22 22:24:30|11494.2|11492.2|11494.2|11492.2|11494.5|11492.5|11494.2|11492.2|7
1655936680000|2022-06-22 22:24:40|11494.4|11492.4|11494.2|11492.2|11494.6|11492.6|11494.2|11492.2|6
1655936690000|2022-06-22 22:24:50|11494.1|11492.1|11492.9|11490.9|11494.1|11492.1|11492.9|11490.9|8
1655936700000|2022-06-22 22:25:00|11493.1|11491.1|11489.4|11487.4|11493.1|11491.1|11489.1|11487.1|73
1655936710000|2022-06-22 22:25:10|11490.4|11488.4|11489.1|11487.1|11490.6|11488.6|11489|11487|28
1655936720000|2022-06-22 22:25:20|11489.7|11487.7|11488.6|11486.6|11489.7|11487.7|11488.2|11486.2|40
1655936730000|2022-06-22 22:25:30|11488.5|11486.5|11488.5|11486.5|11488.9|11486.9|11488.4|11486.4|6
1655936740000|2022-06-22 22:25:40|11488.4|11486.4|11489|11487|11489|11487|11488.1|11486.1|11
1655936750000|2022-06-22 22:25:50|11488.6|11486.6|11491.2|11489.2|11491.2|11489.2|11488.6|11486.6|15
1655936760000|2022-06-22 22:26:00|11491.4|11489.4|11491.2|11489.2|11491.5|11489.5|11490.5|11488.5|10
1655936770000|2022-06-22 22:26:10|11491.5|11489.5|11496|11494|11496|11494|11491.2|11489.2|24
1655936780000|2022-06-22 22:26:20|11496.1|11494.1|11494.6|11492.6|11496.4|11494.4|11494.5|11492.5|20
1655936790000|2022-06-22 22:26:30|11495.9|11493.9|11496.6|11494.6|11496.6|11494.6|11495.5|11493.5|9
1655936800000|2022-06-22 22:26:40|11496.7|11494.7|11496.2|11494.2|11497|11495|11495.7|11493.7|10
1655936810000|2022-06-22 22:26:50|11496.4|11494.4|11494.4|11492.4|11496.4|11494.4|11493.4|11491.4|19
1655936820000|2022-06-22 22:27:00|11494.5|11492.5|11493|11491|11494.9|11492.9|11492.9|11490.9|15
1655936830000|2022-06-22 22:27:10|11493.1|11491.1|11492.7|11490.7|11493.1|11491.1|11492.7|11490.7|2
1655936840000|2022-06-22 22:27:20|11492.6|11490.6|11492|11490|11493.1|11491.1|11492|11490|6
1655936850000|2022-06-22 22:27:30|11492.1|11490.1|11491.9|11489.9|11492.4|11490.4|11491.6|11489.6|17
1655936860000|2022-06-22 22:27:40|11491.7|11489.7|11490.2|11488.2|11492|11490|11489.6|11487.6|17
1655936870000|2022-06-22 22:27:50|11489.9|11487.9|11490.5|11488.5|11491|11489|11489.6|11487.6|14
1655936880000|2022-06-22 22:28:00|11490.4|11488.4|11490.1|11488.1|11490.4|11488.4|11489.4|11487.4|3
1655936890000|2022-06-22 22:28:10|11490.2|11488.2|11490.2|11488.2|11490.4|11488.4|11489.9|11487.9|2
1655936900000|2022-06-22 22:28:20|11490.1|11488.1|11488|11486|11490.5|11488.5|11488|11486|16
1655936910000|2022-06-22 22:28:30|11487.7|11485.7|11487.5|11485.5|11488.4|11486.4|11487.4|11485.4|10
1655936920000|2022-06-22 22:28:40|11487.4|11485.4|11488.4|11486.4|11488.5|11486.5|11487.2|11485.2|29
1655936930000|2022-06-22 22:28:50|11488.2|11486.2|11489|11487|11489.4|11487.4|11487.9|11485.9|8
1655936940000|2022-06-22 22:29:00|11488.7|11486.7|11490|11488|11490.5|11488.5|11488.7|11486.7|8
1655936950000|2022-06-22 22:29:10|11490.1|11488.1|11490.1|11488.1|11490.5|11488.5|11490|11488|9
1655936960000|2022-06-22 22:29:20|11489.7|11487.7|11489.6|11487.6|11489.7|11487.7|11489.4|11487.4|2
1655936970000|2022-06-22 22:29:30|11489.5|11487.5|11489.6|11487.6|11489.7|11487.7|11489.4|11487.4|3
1655936980000|2022-06-22 22:29:40|11489.7|11487.7|11492|11490|11492|11490|11489.7|11487.7|22
1655936990000|2022-06-22 22:29:50|11491.9|11489.9|11492.5|11490.5|11492.6|11490.6|11491.5|11489.5|6
1655937000000|2022-06-22 22:30:00|11492.4|11490.4|11491.7|11489.7|11493.6|11491.6|11491.5|11489.5|8
1655937010000|2022-06-22 22:30:10|11492.5|11490.5|11492.2|11490.2|11492.5|11490.5|11492.1|11490.1|5
1655937020000|2022-06-22 22:30:20|11492.1|11490.1|11492.2|11490.2|11492.2|11490.2|11492.1|11490.1|0
1655937030000|2022-06-22 22:30:30|11492.4|11490.4|11492.5|11490.5|11493.2|11491.2|11492.4|11490.4|8
1655937040000|2022-06-22 22:30:40|11492.2|11490.2|11491.2|11489.2|11492.5|11490.5|11490.7|11488.7|25
1655937050000|2022-06-22 22:30:50|11491.5|11489.5|11493.2|11491.2|11493.2|11491.2|11491.5|11489.5|3
1655937060000|2022-06-22 22:31:00|11493.4|11491.4|11493.5|11491.5|11493.9|11491.9|11493.2|11491.2|15
1655937070000|2022-06-22 22:31:10|11493.6|11491.6|11494.1|11492.1|11494.2|11492.2|11493.6|11491.6|9
1655937080000|2022-06-22 22:31:20|11493.9|11491.9|11492.5|11490.5|11493.9|11491.9|11492.4|11490.4|2
1655937090000|2022-06-22 22:31:30|11492.4|11490.4|11492.1|11490.1|11492.4|11490.4|11492|11490|4
1655937100000|2022-06-22 22:31:40|11492|11490|11493|11491|11493|11491|11491.7|11489.7|1
1655937110000|2022-06-22 22:31:50|11492.9|11490.9|11493.1|11491.1|11493.1|11491.1|11492.7|11490.7|2
1655937120000|2022-06-22 22:32:00|11493|11491|11492.9|11490.9|11493.6|11491.6|11492.9|11490.9|16
1655937130000|2022-06-22 22:32:10|11492.6|11490.6|11493.4|11491.4|11493.5|11491.5|11492.6|11490.6|3
1655937140000|2022-06-22 22:32:20|11493.5|11491.5|11493|11491|11493.5|11491.5|11492.9|11490.9|5
1655937150000|2022-06-22 22:32:30|11492.4|11490.4|11490.5|11488.5|11492.4|11490.4|11489.6|11487.6|10
1655937160000|2022-06-22 22:32:40|11490.6|11488.6|11489.9|11487.9|11490.9|11488.9|11489.9|11487.9|3
1655937170000|2022-06-22 22:32:50|11490|11488|11491.5|11489.5|11492|11490|11489.7|11487.7|7
1655937180000|2022-06-22 22:33:00|11491.6|11489.6|11492.5|11490.5|11492.6|11490.6|11491.6|11489.6|2
1655937190000|2022-06-22 22:33:10|11492.6|11490.6|11493.1|11491.1|11493.9|11491.9|11492.6|11490.6|5
1655937200000|2022-06-22 22:33:20|11493.2|11491.2|11493.1|11491.1|11493.2|11491.2|11493.1|11491.1|0
1655937210000|2022-06-22 22:33:30|11493.2|11491.2|11493.9|11491.9|11493.9|11491.9|11493.2|11491.2|2
1655937220000|2022-06-22 22:33:40|11494.1|11492.1|11494.4|11492.4|11494.9|11492.9|11494.1|11492.1|8
1655937230000|2022-06-22 22:33:50|11494.5|11492.5|11493.6|11491.6|11494.9|11492.9|11493.2|11491.2|10
1655937240000|2022-06-22 22:34:00|11493.7|11491.7|11491.2|11489.2|11493.7|11491.7|11491.2|11489.2|7
1655937250000|2022-06-22 22:34:10|11491.1|11489.1|11492|11490|11492|11490|11491.1|11489.1|7
1655937260000|2022-06-22 22:34:20|11492.1|11490.1|11492.7|11490.7|11492.9|11490.9|11492|11490|0
1655937270000|2022-06-22 22:34:30|11492.9|11490.9|11493|11491|11493.1|11491.1|11491.9|11489.9|3
1655937280000|2022-06-22 22:34:40|11492.9|11490.9|11492.4|11490.4|11492.9|11490.9|11492.4|11490.4|2
1655937290000|2022-06-22 22:34:50|11492.5|11490.5|11491.6|11489.6|11492.5|11490.5|11491|11489|5
1655937300000|2022-06-22 22:35:00|11491.5|11489.5|11492.2|11490.2|11492.2|11490.2|11491.5|11489.5|8
1655937310000|2022-06-22 22:35:10|11492.1|11490.1|11492.1|11490.1|11492.2|11490.2|11491.9|11489.9|2
1655937320000|2022-06-22 22:35:20|11492|11490|11492.6|11490.6|11492.9|11490.9|11492|11490|6
1655937330000|2022-06-22 22:35:30|11492.7|11490.7|11492.9|11490.9|11492.9|11490.9|11492.7|11490.7|0
1655937340000|2022-06-22 22:35:40|11493.5|11491.5|11493.1|11491.1|11494.2|11492.2|11493.1|11491.1|17
1655937350000|2022-06-22 22:35:50|11493.2|11491.2|11493.7|11491.7|11494.1|11492.1|11493.2|11491.2|14
1655937360000|2022-06-22 22:36:00|11494|11492|11493.9|11491.9|11494.2|11492.2|11493.4|11491.4|8
1655937370000|2022-06-22 22:36:10|11494.4|11492.4|11494.6|11492.6|11494.7|11492.7|11494.4|11492.4|7
1655937380000|2022-06-22 22:36:20|11494.7|11492.7|11493.7|11491.7|11495.1|11493.1|11493.6|11491.6|10
1655937390000|2022-06-22 22:36:30|11493.9|11491.9|11493.5|11491.5|11494.2|11492.2|11493.5|11491.5|2
1655937400000|2022-06-22 22:36:40|11493.6|11491.6|11493.4|11491.4|11493.6|11491.6|11493|11491|4
1655937410000|2022-06-22 22:36:50|11493.2|11491.2|11494.1|11492.1|11494.2|11492.2|11493.2|11491.2|3
1655937420000|2022-06-22 22:37:00|11494.2|11492.2|11494.1|11492.1|11494.2|11492.2|11494|11492|1
1655937430000|2022-06-22 22:37:10|11494|11492|11494.1|11492.1|11494.1|11492.1|11493.5|11491.5|1
1655937440000|2022-06-22 22:37:20|11494.2|11492.2|11493|11491|11494.2|11492.2|11492.7|11490.7|8
1655937450000|2022-06-22 22:37:30|11493.4|11491.4|11493.1|11491.1|11493.4|11491.4|11492.9|11490.9|1
1655937460000|2022-06-22 22:37:40|11493.2|11491.2|11494.1|11492.1|11494.1|11492.1|11493.2|11491.2|2
1655937470000|2022-06-22 22:37:50|11494.2|11492.2|11494.5|11492.5|11494.5|11492.5|11494.2|11492.2|2
1655937480000|2022-06-22 22:38:00|11494.2|11492.2|11492.9|11490.9|11494.2|11492.2|11492.9|11490.9|11
1655937490000|2022-06-22 22:38:10|11493|11491|11492.5|11490.5|11493|11491|11492.5|11490.5|1
1655937500000|2022-06-22 22:38:20|11492|11490|11492.4|11490.4|11492.4|11490.4|11491.5|11489.5|5
1655937510000|2022-06-22 22:38:30|11493.1|11491.1|11494|11492|11494|11492|11493.1|11491.1|6
1655937520000|2022-06-22 22:38:40|11494.1|11492.1|11494.2|11492.2|11494.2|11492.2|11494.1|11492.1|2
1655937530000|2022-06-22 22:38:50|11494.1|11492.1|11493.7|11491.7|11494.1|11492.1|11493.7|11491.7|1
1655937540000|2022-06-22 22:39:00|11493.6|11491.6|11492.4|11490.4|11493.6|11491.6|11492|11490|5
1655937550000|2022-06-22 22:39:10|11492|11490|11492.2|11490.2|11492.5|11490.5|11492|11490|0
1655937560000|2022-06-22 22:39:20|11492|11490|11492|11490|11492.4|11490.4|11492|11490|0
1655937570000|2022-06-22 22:39:30|11491.9|11489.9|11492.2|11490.2|11492.4|11490.4|11491.7|11489.7|1
1655937580000|2022-06-22 22:39:40|11492.1|11490.1|11491.5|11489.5|11492.1|11490.1|11491.5|11489.5|0
1655937590000|2022-06-22 22:39:50|11491.4|11489.4|11491.2|11489.2|11491.4|11489.4|11491.2|11489.2|6
1655937600000|2022-06-22 22:40:00|11490.5|11488.5|11491.4|11489.4|11492.7|11490.7|11490.5|11488.5|14
1655937610000|2022-06-22 22:40:10|11491.2|11489.2|11492|11490|11492|11490|11491.2|11489.2|2
1655937620000|2022-06-22 22:40:20|11491.7|11489.7|11491.6|11489.6|11492|11490|11491.6|11489.6|2
1655937630000|2022-06-22 22:40:30|11491.5|11489.5|11491.7|11489.7|11491.9|11489.9|11491.5|11489.5|1
1655937640000|2022-06-22 22:40:40|11491.9|11489.9|11492.1|11490.1|11492.1|11490.1|11491.9|11489.9|0
1655937650000|2022-06-22 22:40:50|11491.6|11489.6|11490.7|11488.7|11492.1|11490.1|11490.7|11488.7|29
1655937660000|2022-06-22 22:41:00|11490.6|11488.6|11490.7|11488.7|11490.7|11488.7|11490.5|11488.5|1
1655937670000|2022-06-22 22:41:10|11488.9|11486.9|11488.5|11486.5|11489.6|11487.6|11488.4|11486.4|29
1655937680000|2022-06-22 22:41:20|11488.4|11486.4|11489|11487|11489.1|11487.1|11488.4|11486.4|9
1655937690000|2022-06-22 22:41:30|11489.1|11487.1|11488.5|11486.5|11489.1|11487.1|11488.4|11486.4|5
1655937700000|2022-06-22 22:41:40|11488.4|11486.4|11488.7|11486.7|11488.9|11486.9|11488.4|11486.4|5
1655937710000|2022-06-22 22:41:50|11489.2|11487.2|11489|11487|11489.2|11487.2|11488.7|11486.7|5
1655937720000|2022-06-22 22:42:00|11489.4|11487.4|11489|11487|11489.6|11487.6|11488.6|11486.6|9
1655937730000|2022-06-22 22:42:10|11488.7|11486.7|11489.1|11487.1|11489.4|11487.4|11488.6|11486.6|2
1655937740000|2022-06-22 22:42:20|11489|11487|11488.7|11486.7|11489.5|11487.5|11488.6|11486.6|3
1655937750000|2022-06-22 22:42:30|11488.9|11486.9|11491.4|11489.4|11491.5|11489.5|11488.9|11486.9|3
1655937760000|2022-06-22 22:42:40|11491.5|11489.5|11491.6|11489.6|11491.7|11489.7|11491.2|11489.2|2
1655937770000|2022-06-22 22:42:50|11491.5|11489.5|11493|11491|11493.6|11491.6|11491.5|11489.5|10
1655937780000|2022-06-22 22:43:00|11493.1|11491.1|11495|11493|11495|11493|11493|11491|6
1655937790000|2022-06-22 22:43:10|11494.7|11492.7|11494|11492|11494.7|11492.7|11492.1|11490.1|15
1655937800000|2022-06-22 22:43:20|11493.7|11491.7|11491|11489|11493.7|11491.7|11491|11489|6
1655937810000|2022-06-22 22:43:30|11491.1|11489.1|11493.5|11491.5|11493.5|11491.5|11491|11489|6
1655937820000|2022-06-22 22:43:40|11493.4|11491.4|11494.7|11492.7|11494.7|11492.7|11492.9|11490.9|2
1655937830000|2022-06-22 22:43:50|11495|11493|11494.1|11492.1|11495|11493|11494.1|11492.1|1
1655937840000|2022-06-22 22:44:00|11494.2|11492.2|11495.6|11493.6|11495.7|11493.7|11494.2|11492.2|19
1655937850000|2022-06-22 22:44:10|11495.7|11493.7|11495.1|11493.1|11496.1|11494.1|11495.1|11493.1|4
1655937860000|2022-06-22 22:44:20|11495.2|11493.2|11495.4|11493.4|11495.6|11493.6|11495.2|11493.2|3
1655937870000|2022-06-22 22:44:30|11496.4|11494.4|11496.1|11494.1|11496.4|11494.4|11495.9|11493.9|7
1655937880000|2022-06-22 22:44:40|11496.2|11494.2|11495.1|11493.1|11496.2|11494.2|11495.1|11493.1|4
1655937890000|2022-06-22 22:44:50|11495|11493|11494.4|11492.4|11495|11493|11494.1|11492.1|3
1655937900000|2022-06-22 22:45:00|11494.2|11492.2|11494.5|11492.5|11494.6|11492.6|11494.2|11492.2|3
1655937910000|2022-06-22 22:45:10|11494.4|11492.4|11493.6|11491.6|11494.4|11492.4|11493.2|11491.2|3
1655937920000|2022-06-22 22:45:20|11493.7|11491.7|11494|11492|11494.2|11492.2|11493.5|11491.5|1
1655937930000|2022-06-22 22:45:30|11494.1|11492.1|11494.2|11492.2|11494.2|11492.2|11494|11492|0
1655937940000|2022-06-22 22:45:40|11494.1|11492.1|11493.7|11491.7|11494.1|11492.1|11493.7|11491.7|0
1655937950000|2022-06-22 22:45:50|11494.2|11492.2|11494.2|11492.2|11494.6|11492.6|11494.2|11492.2|8
1655937960000|2022-06-22 22:46:00|11493.9|11491.9|11493.2|11491.2|11494.1|11492.1|11493.2|11491.2|5
1655937970000|2022-06-22 22:46:10|11493.1|11491.1|11492|11490|11493.1|11491.1|11491.9|11489.9|7
1655937980000|2022-06-22 22:46:20|11493.5|11491.5|11495|11493|11495.2|11493.2|11493.5|11491.5|12
1655937990000|2022-06-22 22:46:30|11494.9|11492.9|11495|11493|11495.2|11493.2|11494.5|11492.5|4
1655938000000|2022-06-22 22:46:40|11495.1|11493.1|11494.6|11492.6|11495.1|11493.1|11494.5|11492.5|0
1655938010000|2022-06-22 22:46:50|11494.5|11492.5|11493.7|11491.7|11494.5|11492.5|11493.6|11491.6|5
1655938020000|2022-06-22 22:47:00|11493.6|11491.6|11493.7|11491.7|11493.7|11491.7|11493.2|11491.2|0
1655938030000|2022-06-22 22:47:10|11494.2|11492.2|11493.7|11491.7|11494.2|11492.2|11493.5|11491.5|2
1655938040000|2022-06-22 22:47:20|11493.6|11491.6|11492.7|11490.7|11493.6|11491.6|11492.7|11490.7|0
1655938050000|2022-06-22 22:47:30|11492.9|11490.9|11492.9|11490.9|11493.2|11491.2|11492.7|11490.7|2
1655938060000|2022-06-22 22:47:40|11493|11491|11493.5|11491.5|11493.6|11491.6|11493|11491|0
1655938070000|2022-06-22 22:47:50|11493.2|11491.2|11493|11491|11493.6|11491.6|11492.6|11490.6|4
1655938080000|2022-06-22 22:48:00|11493.2|11491.2|11493.6|11491.6|11493.6|11491.6|11493.2|11491.2|1
1655938090000|2022-06-22 22:48:10|11494|11492|11493.9|11491.9|11494|11492|11493.9|11491.9|1
1655938100000|2022-06-22 22:48:20|11493.7|11491.7|11494.2|11492.2|11494.2|11492.2|11493.7|11491.7|7
1655938110000|2022-06-22 22:48:30|11494.4|11492.4|11494.6|11492.6|11494.7|11492.7|11494|11492|0
1655938120000|2022-06-22 22:48:40|11494.7|11492.7|11494.1|11492.1|11494.7|11492.7|11493.7|11491.7|3
1655938130000|2022-06-22 22:48:50|11494.2|11492.2|11494.7|11492.7|11494.7|11492.7|11494|11492|5
1655938140000|2022-06-22 22:49:00|11494.9|11492.9|11495.2|11493.2|11495.9|11493.9|11494.7|11492.7|6
1655938150000|2022-06-22 22:49:10|11495.4|11493.4|11496.5|11494.5|11496.6|11494.6|11495.4|11493.4|8
1655938160000|2022-06-22 22:49:20|11496.6|11494.6|11497.2|11495.2|11498|11496|11496.6|11494.6|10
1655938170000|2022-06-22 22:49:30|11497.1|11495.1|11496|11494|11497.2|11495.2|11495.7|11493.7|7
1655938180000|2022-06-22 22:49:40|11495.7|11493.7|11495.6|11493.6|11495.7|11493.7|11495.4|11493.4|3
1655938190000|2022-06-22 22:49:50|11495.7|11493.7|11496.7|11494.7|11497.2|11495.2|11495.7|11493.7|16
1655938200000|2022-06-22 22:50:00|11496.6|11494.6|11495.7|11493.7|11496.6|11494.6|11495.7|11493.7|7
1655938210000|2022-06-22 22:50:10|11495.9|11493.9|11496.6|11494.6|11496.7|11494.7|11495.6|11493.6|4
1655938220000|2022-06-22 22:50:20|11496.7|11494.7|11495.7|11493.7|11496.7|11494.7|11495.6|11493.6|8
1655938230000|2022-06-22 22:50:30|11495.9|11493.9|11495.6|11493.6|11496.2|11494.2|11495.5|11493.5|4
1655938240000|2022-06-22 22:50:40|11495.5|11493.5|11495.4|11493.4|11495.6|11493.6|11495.4|11493.4|0
1655938250000|2022-06-22 22:50:50|11495.9|11493.9|11495.5|11493.5|11495.9|11493.9|11495.5|11493.5|1
1655938260000|2022-06-22 22:51:00|11495.6|11493.6|11496.7|11494.7|11496.7|11494.7|11495.6|11493.6|6
1655938270000|2022-06-22 22:51:10|11496.9|11494.9|11496.2|11494.2|11497.2|11495.2|11496.2|11494.2|4
1655938280000|2022-06-22 22:51:20|11496.4|11494.4|11496.9|11494.9|11497.4|11495.4|11496.2|11494.2|6
1655938290000|2022-06-22 22:51:30|11497|11495|11496.7|11494.7|11497|11495|11496.5|11494.5|1
1655938300000|2022-06-22 22:51:40|11496.9|11494.9|11496.7|11494.7|11496.9|11494.9|11496.7|11494.7|0
1655938310000|2022-06-22 22:51:50|11496.5|11494.5|11496.5|11494.5|11496.6|11494.6|11496.5|11494.5|2
1655938320000|2022-06-22 22:52:00|11495.7|11493.7|11495.9|11493.9|11496|11494|11495.7|11493.7|7
1655938330000|2022-06-22 22:52:10|11495.5|11493.5|11494.7|11492.7|11495.5|11493.5|11493.1|11491.1|13
1655938340000|2022-06-22 22:52:20|11494.6|11492.6|11494.5|11492.5|11494.6|11492.6|11493.9|11491.9|2
1655938350000|2022-06-22 22:52:30|11494.6|11492.6|11494.2|11492.2|11494.6|11492.6|11493.7|11491.7|1
1655938360000|2022-06-22 22:52:40|11494.4|11492.4|11495|11493|11495.1|11493.1|11494.4|11492.4|0
1655938370000|2022-06-22 22:52:50|11495.1|11493.1|11494.7|11492.7|11495.1|11493.1|11494.5|11492.5|5
1655938380000|2022-06-22 22:53:00|11494.6|11492.6|11495|11493|11495.5|11493.5|11494.6|11492.6|8
1655938390000|2022-06-22 22:53:10|11494.7|11492.7|11494.6|11492.6|11495.1|11493.1|11494.6|11492.6|3
1655938400000|2022-06-22 22:53:20|11494.5|11492.5|11494.6|11492.6|11494.6|11492.6|11494.5|11492.5|1
1655938420000|2022-06-22 22:53:40|11494.7|11492.7|11495|11493|11495.4|11493.4|11494.7|11492.7|8
1655938430000|2022-06-22 22:53:50|11494.9|11492.9|11494.7|11492.7|11495|11493|11494.7|11492.7|1
1655938440000|2022-06-22 22:54:00|11494.6|11492.6|11493.4|11491.4|11494.7|11492.7|11493.2|11491.2|9
1655938450000|2022-06-22 22:54:10|11492.9|11490.9|11493|11491|11493|11491|11492.9|11490.9|1
1655938460000|2022-06-22 22:54:20|11492.9|11490.9|11492.4|11490.4|11493|11491|11492.2|11490.2|2
1655938470000|2022-06-22 22:54:30|11492.2|11490.2|11493.7|11491.7|11493.7|11491.7|11491.9|11489.9|21
1655938480000|2022-06-22 22:54:40|11493.6|11491.6|11493.6|11491.6|11493.7|11491.7|11493.2|11491.2|3
1655938490000|2022-06-22 22:54:50|11493.5|11491.5|11493.2|11491.2|11493.6|11491.6|11492.6|11490.6|1
1655938500000|2022-06-22 22:55:00|11493.1|11491.1|11493.7|11491.7|11493.7|11491.7|11493|11491|3
1655938510000|2022-06-22 22:55:10|11493.5|11491.5|11493.5|11491.5|11493.5|11491.5|11493.5|11491.5|0
1655938520000|2022-06-22 22:55:20|11493.6|11491.6|11493.2|11491.2|11493.6|11491.6|11493.2|11491.2|4
1655938530000|2022-06-22 22:55:30|11493.4|11491.4|11493.4|11491.4|11493.9|11491.9|11493.4|11491.4|3
1655938540000|2022-06-22 22:55:40|11493.2|11491.2|11493.6|11491.6|11493.6|11491.6|11493.1|11491.1|1
1655938550000|2022-06-22 22:55:50|11493.4|11491.4|11493|11491|11493.4|11491.4|11493|11491|6
1655938560000|2022-06-22 22:56:00|11492.9|11490.9|11494|11492|11494.1|11492.1|11492.5|11490.5|4
1655938570000|2022-06-22 22:56:10|11494.2|11492.2|11494.7|11492.7|11495.7|11493.7|11494.2|11492.2|13
1655938580000|2022-06-22 22:56:20|11494.9|11492.9|11496|11494|11496.1|11494.1|11494.9|11492.9|8
1655938590000|2022-06-22 22:56:30|11495.9|11493.9|11495.2|11493.2|11495.9|11493.9|11495.2|11493.2|8
1655938600000|2022-06-22 22:56:40|11495.1|11493.1|11494.7|11492.7|11495.1|11493.1|11493.5|11491.5|20
1655938610000|2022-06-22 22:56:50|11494.9|11492.9|11494.7|11492.7|11494.9|11492.9|11494.4|11492.4|1
1655938620000|2022-06-22 22:57:00|11494.9|11492.9|11494|11492|11496.1|11494.1|11493.6|11491.6|11
1655938630000|2022-06-22 22:57:10|11493.9|11491.9|11494|11492|11494.4|11492.4|11493.7|11491.7|2
1655938640000|2022-06-22 22:57:20|11494.4|11492.4|11494.2|11492.2|11494.4|11492.4|11494.1|11492.1|4
1655938650000|2022-06-22 22:57:30|11494.4|11492.4|11495|11493|11495|11493|11494.1|11492.1|3
1655938660000|2022-06-22 22:57:40|11494.9|11492.9|11495.7|11493.7|11495.7|11493.7|11494.6|11492.6|1
1655938670000|2022-06-22 22:57:50|11495.1|11493.1|11495.6|11493.6|11495.6|11493.6|11495|11493|4
1655938680000|2022-06-22 22:58:00|11495.5|11493.5|11494.4|11492.4|11495.5|11493.5|11494.4|11492.4|5
1655938690000|2022-06-22 22:58:10|11494.2|11492.2|11494.9|11492.9|11495|11493|11494|11492|3
1655938700000|2022-06-22 22:58:20|11495|11493|11495.5|11493.5|11495.7|11493.7|11495|11493|3
1655938710000|2022-06-22 22:58:30|11496|11494|11496.1|11494.1|11496.1|11494.1|11495.6|11493.6|3
1655938720000|2022-06-22 22:58:40|11496|11494|11495.7|11493.7|11496|11494|11495.5|11493.5|1
1655938730000|2022-06-22 22:58:50|11495.9|11493.9|11495.7|11493.7|11496|11494|11495.5|11493.5|0
1655938740000|2022-06-22 22:59:00|11495.6|11493.6|11495.5|11493.5|11495.6|11493.6|11495.5|11493.5|0
1655938750000|2022-06-22 22:59:10|11496.2|11494.2|11496.4|11494.4|11496.4|11494.4|11496|11494|2
1655938760000|2022-06-22 22:59:20|11496.5|11494.5|11496.9|11494.9|11496.9|11494.9|11496.4|11494.4|2
1655938770000|2022-06-22 22:59:30|11497|11495|11497|11495|11497|11495|11497|11495|0
1655938780000|2022-06-22 22:59:40|11497.1|11495.1|11497.5|11495.5|11497.7|11495.7|11497.1|11495.1|4
1655938790000|2022-06-22 22:59:50|11496.2|11494.2|11497|11495|11497.1|11495.1|11495.9|11493.9|30
1655938800000|2022-06-22 23:00:00|11496.9|11494.9|11496.2|11494.2|11497.5|11495.5|11495.9|11493.9|16
1655938810000|2022-06-22 23:00:10|11496.4|11494.4|11496.2|11494.2|11496.4|11494.4|11496|11494|4
1655938820000|2022-06-22 23:00:20|11496.4|11494.4|11495.9|11493.9|11496.5|11494.5|11495.7|11493.7|4
1655938830000|2022-06-22 23:00:30|11495.7|11493.7|11496.1|11494.1|11496.1|11494.1|11495.7|11493.7|2
1655938840000|2022-06-22 23:00:40|11496.2|11494.2|11496.6|11494.6|11496.6|11494.6|11496.2|11494.2|0
1655938850000|2022-06-22 23:00:50|11496.7|11494.7|11496.6|11494.6|11496.9|11494.9|11496.1|11494.1|1
1655938860000|2022-06-22 23:01:00|11496.7|11494.7|11497|11495|11497.1|11495.1|11496.6|11494.6|7
1655938870000|2022-06-22 23:01:10|11497.1|11495.1|11496|11494|11497.1|11495.1|11496|11494|3
1655938880000|2022-06-22 23:01:20|11495.9|11493.9|11496.2|11494.2|11496.6|11494.6|11495.9|11493.9|4
1655938890000|2022-06-22 23:01:30|11496.4|11494.4|11496.7|11494.7|11496.7|11494.7|11496.4|11494.4|5
1655938900000|2022-06-22 23:01:40|11496.9|11494.9|11496|11494|11497|11495|11495.9|11493.9|3
1655938910000|2022-06-22 23:01:50|11495.9|11493.9|11495.5|11493.5|11495.9|11493.9|11495.2|11493.2|3
1655938920000|2022-06-22 23:02:00|11495.6|11493.6|11495|11493|11495.7|11493.7|11495|11493|0
1655938930000|2022-06-22 23:02:10|11494.9|11492.9|11495|11493|11495|11493|11494.9|11492.9|5
1655938940000|2022-06-22 23:02:20|11494.9|11492.9|11494.5|11492.5|11495|11493|11494.2|11492.2|4
1655938950000|2022-06-22 23:02:30|11494.6|11492.6|11494.4|11492.4|11494.7|11492.7|11494|11492|5
1655938960000|2022-06-22 23:02:40|11494.2|11492.2|11493.9|11491.9|11494.2|11492.2|11493.9|11491.9|1
1655938970000|2022-06-22 23:02:50|11493.7|11491.7|11493.4|11491.4|11493.9|11491.9|11493.4|11491.4|3
1655938980000|2022-06-22 23:03:00|11493.2|11491.2|11494|11492|11494.4|11492.4|11493.2|11491.2|8
1655938990000|2022-06-22 23:03:10|11493.9|11491.9|11494.9|11492.9|11494.9|11492.9|11493.9|11491.9|4
1655939000000|2022-06-22 23:03:20|11494.7|11492.7|11493.6|11491.6|11494.7|11492.7|11493.6|11491.6|1
1655939010000|2022-06-22 23:03:30|11493.7|11491.7|11493.5|11491.5|11493.9|11491.9|11493.5|11491.5|1
1655939020000|2022-06-22 23:03:40|11493.4|11491.4|11493.6|11491.6|11493.7|11491.7|11493.4|11491.4|2
1655939030000|2022-06-22 23:03:50|11493.5|11491.5|11493.2|11491.2|11493.5|11491.5|11493.2|11491.2|0
1655939040000|2022-06-22 23:04:00|11493.1|11491.1|11493.1|11491.1|11493.2|11491.2|11493.1|11491.1|0
1655939050000|2022-06-22 23:04:10|11493|11491|11491.5|11489.5|11493|11491|11491.5|11489.5|12
1655939060000|2022-06-22 23:04:20|11491.4|11489.4|11492.7|11490.7|11492.7|11490.7|11491.4|11489.4|6
1655939070000|2022-06-22 23:04:30|11492.5|11490.5|11493.2|11491.2|11493.7|11491.7|11492.1|11490.1|3
1655939080000|2022-06-22 23:04:40|11493.1|11491.1|11493.2|11491.2|11493.6|11491.6|11492.9|11490.9|7
1655939090000|2022-06-22 23:04:50|11493.1|11491.1|11492.4|11490.4|11493.1|11491.1|11492.4|11490.4|1
1655939100000|2022-06-22 23:05:00|11492.5|11490.5|11491.5|11489.5|11492.5|11490.5|11491.5|11489.5|1
1655939110000|2022-06-22 23:05:10|11491.6|11489.6|11491.2|11489.2|11491.7|11489.7|11491.2|11489.2|3
1655939120000|2022-06-22 23:05:20|11491.7|11489.7|11491.9|11489.9|11492|11490|11491.7|11489.7|4
1655939130000|2022-06-22 23:05:30|11491.7|11489.7|11492.2|11490.2|11492.2|11490.2|11491.6|11489.6|0
1655939140000|2022-06-22 23:05:40|11492.1|11490.1|11492.2|11490.2|11492.2|11490.2|11491.6|11489.6|3
1655939150000|2022-06-22 23:05:50|11492|11490|11492.5|11490.5|11492.6|11490.6|11492|11490|2
1655939160000|2022-06-22 23:06:00|11492.4|11490.4|11492.7|11490.7|11492.7|11490.7|11492.4|11490.4|3
1655939170000|2022-06-22 23:06:10|11492.9|11490.9|11492.6|11490.6|11492.9|11490.9|11492.6|11490.6|0
1655939180000|2022-06-22 23:06:20|11492.7|11490.7|11490.7|11488.7|11492.7|11490.7|11490.5|11488.5|15
1655939190000|2022-06-22 23:06:30|11490.6|11488.6|11487.7|11485.7|11492|11490|11487.5|11485.5|59
1655939200000|2022-06-22 23:06:40|11487.6|11485.6|11487.7|11485.7|11487.9|11485.9|11487.4|11485.4|10
1655939210000|2022-06-22 23:06:50|11487.6|11485.6|11487.9|11485.9|11487.9|11485.9|11487.2|11485.2|19
1655939220000|2022-06-22 23:07:00|11488.4|11486.4|11483.1|11481.1|11488.4|11486.4|11482.5|11480.5|133
1655939230000|2022-06-22 23:07:10|11483|11481|11482.5|11480.5|11484.2|11482.2|11482.1|11480.1|28
1655939240000|2022-06-22 23:07:20|11482.4|11480.4|11481.7|11479.7|11482.6|11480.6|11481.6|11479.6|16
1655939250000|2022-06-22 23:07:30|11481.6|11479.6|11482|11480|11482|11480|11481.6|11479.6|5
1655939260000|2022-06-22 23:07:40|11482.2|11480.2|11482|11480|11482.6|11480.6|11481.9|11479.9|15
1655939270000|2022-06-22 23:07:50|11481.9|11479.9|11481.6|11479.6|11482|11480|11481.5|11479.5|7
1655939280000|2022-06-22 23:08:00|11481.7|11479.7|11479.4|11477.4|11481.7|11479.7|11479|11477|50
1655939290000|2022-06-22 23:08:10|11479.5|11477.5|11478.5|11476.5|11479.9|11477.9|11478.1|11476.1|50
1655939300000|2022-06-22 23:08:20|11478.6|11476.6|11479.7|11477.7|11480.5|11478.5|11478.6|11476.6|12
1655939310000|2022-06-22 23:08:30|11479.5|11477.5|11479.6|11477.6|11479.7|11477.7|11479.4|11477.4|3
1655939320000|2022-06-22 23:08:40|11479.7|11477.7|11479.5|11477.5|11479.7|11477.7|11479.2|11477.2|4
1655939330000|2022-06-22 23:08:50|11478.7|11476.7|11477.9|11475.9|11479|11477|11477.6|11475.6|20
1655939340000|2022-06-22 23:09:00|11477.7|11475.7|11478|11476|11479|11477|11477.6|11475.6|43
1655939350000|2022-06-22 23:09:10|11477.9|11475.9|11477.2|11475.2|11478.1|11476.1|11476.9|11474.9|16
1655939360000|2022-06-22 23:09:20|11477.1|11475.1|11476.7|11474.7|11477.5|11475.5|11476.6|11474.6|15
1655939370000|2022-06-22 23:09:30|11476.6|11474.6|11476.7|11474.7|11477.2|11475.2|11476.6|11474.6|5
1655939380000|2022-06-22 23:09:40|11476.6|11474.6|11475|11473|11476.7|11474.7|11474.6|11472.6|30
1655939390000|2022-06-22 23:09:50|11474.9|11472.9|11475.4|11473.4|11475.7|11473.7|11474.7|11472.7|33
1655939400000|2022-06-22 23:10:00|11475.5|11473.5|11476.2|11474.2|11477.5|11475.5|11475.5|11473.5|26
1655939410000|2022-06-22 23:10:10|11476.4|11474.4|11475.2|11473.2|11476.7|11474.7|11474.2|11472.2|58
1655939420000|2022-06-22 23:10:20|11475.1|11473.1|11474.5|11472.5|11475.5|11473.5|11474.2|11472.2|12
1655939430000|2022-06-22 23:10:30|11474.7|11472.7|11475|11473|11475.4|11473.4|11474.6|11472.6|9
1655939440000|2022-06-22 23:10:40|11475.1|11473.1|11475.6|11473.6|11475.9|11473.9|11474.7|11472.7|7
1655939450000|2022-06-22 23:10:50|11475.5|11473.5|11475.4|11473.4|11476|11474|11475.1|11473.1|6
1655939460000|2022-06-22 23:11:00|11475.5|11473.5|11476.1|11474.1|11476.4|11474.4|11475.5|11473.5|2
1655939470000|2022-06-22 23:11:10|11476.4|11474.4|11477.6|11475.6|11477.6|11475.6|11476|11474|19
1655939480000|2022-06-22 23:11:20|11478|11476|11477|11475|11478|11476|11477|11475|17
1655939490000|2022-06-22 23:11:30|11477.1|11475.1|11476|11474|11477.1|11475.1|11475.7|11473.7|15
1655939500000|2022-06-22 23:11:40|11475.7|11473.7|11475|11473|11475.9|11473.9|11474.6|11472.6|12
1655939510000|2022-06-22 23:11:50|11474.9|11472.9|11472.9|11470.9|11475|11473|11472.6|11470.6|30
1655939520000|2022-06-22 23:12:00|11472.5|11470.5|11474.6|11472.6|11474.6|11472.6|11471.6|11469.6|37
1655939530000|2022-06-22 23:12:10|11474.7|11472.7|11474.7|11472.7|11475.4|11473.4|11474.5|11472.5|19
1655939540000|2022-06-22 23:12:20|11474.2|11472.2|11474.9|11472.9|11474.9|11472.9|11474.2|11472.2|8
1655939550000|2022-06-22 23:12:30|11474.7|11472.7|11474.7|11472.7|11474.7|11472.7|11474.7|11472.7|1
1655939560000|2022-06-22 23:12:40|11474.9|11472.9|11474.9|11472.9|11474.9|11472.9|11474.7|11472.7|3
1655939570000|2022-06-22 23:12:50|11474.7|11472.7|11474.9|11472.9|11474.9|11472.9|11474.7|11472.7|1
1655939580000|2022-06-22 23:13:00|11474.7|11472.7|11472.7|11470.7|11474.7|11472.7|11472.5|11470.5|13
1655939590000|2022-06-22 23:13:10|11472.9|11470.9|11473|11471|11473.1|11471.1|11472.4|11470.4|9
1655939600000|2022-06-22 23:13:20|11472.9|11470.9|11472.6|11470.6|11473|11471|11472.2|11470.2|3
1655939610000|2022-06-22 23:13:30|11472.7|11470.7|11472.5|11470.5|11472.9|11470.9|11472.2|11470.2|12
1655939620000|2022-06-22 23:13:40|11472.4|11470.4|11470.6|11468.6|11472.4|11470.4|11470.4|11468.4|37
1655939630000|2022-06-22 23:13:50|11470.5|11468.5|11470.5|11468.5|11471.6|11469.6|11469.6|11467.6|18
1655939640000|2022-06-22 23:14:00|11470.6|11468.6|11471.6|11469.6|11471.9|11469.9|11470.6|11468.6|12
1655939650000|2022-06-22 23:14:10|11471.7|11469.7|11471.5|11469.5|11471.9|11469.9|11471.4|11469.4|5
1655939660000|2022-06-22 23:14:20|11471.6|11469.6|11470.5|11468.5|11471.7|11469.7|11470.5|11468.5|12
1655939670000|2022-06-22 23:14:30|11470.7|11468.7|11471|11469|11471|11469|11470.7|11468.7|2
1655939680000|2022-06-22 23:14:40|11471.1|11469.1|11470.7|11468.7|11472|11470|11470.7|11468.7|8
1655939690000|2022-06-22 23:14:50|11470.6|11468.6|11472.9|11470.9|11472.9|11470.9|11470.6|11468.6|22
1655939700000|2022-06-22 23:15:00|11472.7|11470.7|11472.7|11470.7|11473|11471|11472.1|11470.1|2
1655939710000|2022-06-22 23:15:10|11472.5|11470.5|11471.4|11469.4|11472.5|11470.5|11470.9|11468.9|5
1655939720000|2022-06-22 23:15:20|11471.5|11469.5|11472.1|11470.1|11472.5|11470.5|11471.5|11469.5|11
1655939730000|2022-06-22 23:15:30|11471.9|11469.9|11472|11470|11472|11470|11471.9|11469.9|0
1655939740000|2022-06-22 23:15:40|11471.9|11469.9|11471.9|11469.9|11472|11470|11471.7|11469.7|2
1655939750000|2022-06-22 23:15:50|11472.1|11470.1|11471.7|11469.7|11472.1|11470.1|11471.5|11469.5|10
1655939760000|2022-06-22 23:16:00|11471.6|11469.6|11471.2|11469.2|11471.7|11469.7|11470.6|11468.6|8
1655939770000|2022-06-22 23:16:10|11471.4|11469.4|11471.5|11469.5|11471.5|11469.5|11470.7|11468.7|2
1655939780000|2022-06-22 23:16:20|11471.6|11469.6|11471.4|11469.4|11471.6|11469.6|11471.2|11469.2|0
1655939790000|2022-06-22 23:16:30|11471.2|11469.2|11470.7|11468.7|11471.4|11469.4|11470.7|11468.7|3
1655939800000|2022-06-22 23:16:40|11470.9|11468.9|11470.7|11468.7|11470.9|11468.9|11470.6|11468.6|4
1655939810000|2022-06-22 23:16:50|11470.9|11468.9|11471.1|11469.1|11471.1|11469.1|11470.9|11468.9|1
1655939820000|2022-06-22 23:17:00|11471|11469|11470.2|11468.2|11471|11469|11470.1|11468.1|5
1655939830000|2022-06-22 23:17:10|11470.1|11468.1|11470.7|11468.7|11470.7|11468.7|11470.1|11468.1|3
1655939840000|2022-06-22 23:17:20|11470.6|11468.6|11471.6|11469.6|11471.7|11469.7|11470.6|11468.6|10
1655939850000|2022-06-22 23:17:30|11471.7|11469.7|11472.4|11470.4|11472.4|11470.4|11471.6|11469.6|9
1655939860000|2022-06-22 23:17:40|11472.2|11470.2|11472.2|11470.2|11472.2|11470.2|11472.1|11470.1|6
1655939870000|2022-06-22 23:17:50|11472|11470|11472.5|11470.5|11472.5|11470.5|11472|11470|4
1655939880000|2022-06-22 23:18:00|11472.6|11470.6|11473.1|11471.1|11473.7|11471.7|11472.6|11470.6|22
1655939890000|2022-06-22 23:18:10|11472.5|11470.5|11472.5|11470.5|11472.7|11470.7|11472.4|11470.4|10
1655939900000|2022-06-22 23:18:20|11472.6|11470.6|11473|11471|11473|11471|11472.6|11470.6|5
1655939910000|2022-06-22 23:18:30|11473.4|11471.4|11472.7|11470.7|11473.6|11471.6|11472.6|11470.6|14
1655939920000|2022-06-22 23:18:40|11472.5|11470.5|11472.2|11470.2|11472.5|11470.5|11471.5|11469.5|15
1655939930000|2022-06-22 23:18:50|11472.1|11470.1|11473.5|11471.5|11474|11472|11472|11470|23
1655939940000|2022-06-22 23:19:00|11473.1|11471.1|11473.4|11471.4|11473.4|11471.4|11473|11471|3
1655939950000|2022-06-22 23:19:10|11473.2|11471.2|11472.7|11470.7|11473.2|11471.2|11471.9|11469.9|25
1655939960000|2022-06-22 23:19:20|11473.2|11471.2|11473.5|11471.5|11473.5|11471.5|11473.1|11471.1|2
1655939970000|2022-06-22 23:19:30|11473.6|11471.6|11473.7|11471.7|11473.7|11471.7|11473.5|11471.5|0
1655939980000|2022-06-22 23:19:40|11473.9|11471.9|11474.5|11472.5|11474.7|11472.7|11473.7|11471.7|19
1655939990000|2022-06-22 23:19:50|11474.1|11472.1|11474.5|11472.5|11475|11473|11474|11472|16
1655940000000|2022-06-22 23:20:00|11474.6|11472.6|11474.4|11472.4|11474.9|11472.9|11474.4|11472.4|14
1655940010000|2022-06-22 23:20:10|11474.5|11472.5|11474.9|11472.9|11475|11473|11474.1|11472.1|6
1655940020000|2022-06-22 23:20:20|11474|11472|11473.5|11471.5|11474|11472|11473|11471|23
1655940030000|2022-06-22 23:20:30|11473.4|11471.4|11472.5|11470.5|11473.4|11471.4|11472.4|11470.4|1
1655940040000|2022-06-22 23:20:40|11472.4|11470.4|11472.5|11470.5|11472.7|11470.7|11472.4|11470.4|6
1655940050000|2022-06-22 23:20:50|11472.6|11470.6|11471.9|11469.9|11472.6|11470.6|11471.9|11469.9|9
1655940060000|2022-06-22 23:21:00|11472|11470|11472.2|11470.2|11472.2|11470.2|11471.9|11469.9|6
1655940070000|2022-06-22 23:21:10|11472.1|11470.1|11472|11470|11472.2|11470.2|11471.9|11469.9|5
1655940080000|2022-06-22 23:21:20|11471.9|11469.9|11471|11469|11472|11470|11470.6|11468.6|28
1655940090000|2022-06-22 23:21:30|11470.9|11468.9|11468.2|11466.2|11470.9|11468.9|11467.9|11465.9|43
1655940100000|2022-06-22 23:21:40|11468.4|11466.4|11466.6|11464.6|11468.5|11466.5|11466.2|11464.2|48
1655940110000|2022-06-22 23:21:50|11466.5|11464.5|11467.5|11465.5|11469|11467|11465|11463|87
1655940120000|2022-06-22 23:22:00|11466.5|11464.5|11468.9|11466.9|11468.9|11466.9|11465.4|11463.4|59
1655940130000|2022-06-22 23:22:10|11467.4|11465.4|11467.5|11465.5|11467.6|11465.6|11466.9|11464.9|23
1655940140000|2022-06-22 23:22:20|11467.4|11465.4|11467|11465|11467.7|11465.7|11467|11465|10
1655940150000|2022-06-22 23:22:30|11466.9|11464.9|11466.6|11464.6|11467|11465|11466.5|11464.5|2
1655940160000|2022-06-22 23:22:40|11466.5|11464.5|11466.6|11464.6|11466.7|11464.7|11466.4|11464.4|0
1655940170000|2022-06-22 23:22:50|11466.5|11464.5|11466.5|11464.5|11466.7|11464.7|11466.1|11464.1|5
1655940180000|2022-06-22 23:23:00|11466.7|11464.7|11463|11461|11466.7|11464.7|11462.5|11460.5|85
1655940190000|2022-06-22 23:23:10|11462.9|11460.9|11460.7|11458.7|11462.9|11460.9|11460.7|11458.7|43
1655940200000|2022-06-22 23:23:20|11461|11459|11460.1|11458.1|11461|11459|11458.9|11456.9|46
1655940210000|2022-06-22 23:23:30|11460|11458|11459.5|11457.5|11460.2|11458.2|11458.5|11456.5|28
1655940220000|2022-06-22 23:23:40|11458.6|11456.6|11457.7|11455.7|11459.4|11457.4|11457.7|11455.7|26
1655940230000|2022-06-22 23:23:50|11457.9|11455.9|11457.2|11455.2|11457.9|11455.9|11456.9|11454.9|11
1655940240000|2022-06-22 23:24:00|11457.4|11455.4|11457.5|11455.5|11457.7|11455.7|11456.6|11454.6|25
1655940250000|2022-06-22 23:24:10|11457.2|11455.2|11458|11456|11458.4|11456.4|11456.9|11454.9|20
1655940260000|2022-06-22 23:24:20|11457.9|11455.9|11459|11457|11459|11457|11457.7|11455.7|10
1655940270000|2022-06-22 23:24:30|11458.9|11456.9|11457.7|11455.7|11459.1|11457.1|11457.6|11455.6|12
1655940280000|2022-06-22 23:24:40|11457.6|11455.6|11454.5|11452.5|11457.7|11455.7|11454.5|11452.5|44
1655940290000|2022-06-22 23:24:50|11454.4|11452.4|11454|11452|11454.7|11452.7|11454|11452|29
1655940300000|2022-06-22 23:25:00|11453.9|11451.9|11452|11450|11453.9|11451.9|11451.6|11449.6|53
1655940310000|2022-06-22 23:25:10|11451.7|11449.7|11450.2|11448.2|11452.5|11450.5|11449.4|11447.4|37
1655940320000|2022-06-22 23:25:20|11450.4|11448.4|11450|11448|11450.6|11448.6|11448.9|11446.9|30
1655940330000|2022-06-22 23:25:30|11450.1|11448.1|11449.7|11447.7|11450.1|11448.1|11448.6|11446.6|43
1655940340000|2022-06-22 23:25:40|11450|11448|11452.2|11450.2|11452.2|11450.2|11450|11448|23
1655940350000|2022-06-22 23:25:50|11452|11450|11450.2|11448.2|11452|11450|11449.7|11447.7|16
1655940360000|2022-06-22 23:26:00|11450.4|11448.4|11450.5|11448.5|11450.6|11448.6|11449.4|11447.4|12
1655940370000|2022-06-22 23:26:10|11450.6|11448.6|11453.5|11451.5|11453.5|11451.5|11450.6|11448.6|38
1655940380000|2022-06-22 23:26:20|11453.1|11451.1|11451.6|11449.6|11453.5|11451.5|11451|11449|19
1655940390000|2022-06-22 23:26:30|11451.5|11449.5|11451|11449|11452.2|11450.2|11450.5|11448.5|19
1655940400000|2022-06-22 23:26:40|11451.1|11449.1|11452.2|11450.2|11452.2|11450.2|11451.1|11449.1|13
1655940410000|2022-06-22 23:26:50|11452.1|11450.1|11451.6|11449.6|11452.1|11450.1|11451|11449|6
1655940420000|2022-06-22 23:27:00|11451.4|11449.4|11448.9|11446.9|11451.4|11449.4|11448.9|11446.9|23
1655940430000|2022-06-22 23:27:10|11449.4|11447.4|11450|11448|11450.2|11448.2|11449.1|11447.1|19
1655940440000|2022-06-22 23:27:20|11450.1|11448.1|11451.2|11449.2|11451.7|11449.7|11450.1|11448.1|14
1655940450000|2022-06-22 23:27:30|11451.1|11449.1|11451.5|11449.5|11452.1|11450.1|11450.9|11448.9|14
1655940460000|2022-06-22 23:27:40|11451.4|11449.4|11451.9|11449.9|11452.5|11450.5|11450.9|11448.9|14
1655940470000|2022-06-22 23:27:50|11451.7|11449.7|11452.5|11450.5|11452.7|11450.7|11451.6|11449.6|13
1655940480000|2022-06-22 23:28:00|11452.6|11450.6|11453.4|11451.4|11453.9|11451.9|11452.6|11450.6|9
1655940490000|2022-06-22 23:28:10|11453.5|11451.5|11452.9|11450.9|11453.7|11451.7|11452.9|11450.9|11
1655940500000|2022-06-22 23:28:20|11452.7|11450.7|11453|11451|11453|11451|11452.6|11450.6|4
1655940510000|2022-06-22 23:28:30|11452.9|11450.9|11453|11451|11453.4|11451.4|11452.5|11450.5|5
1655940520000|2022-06-22 23:28:40|11453.2|11451.2|11453.6|11451.6|11453.6|11451.6|11452.9|11450.9|3
1655940530000|2022-06-22 23:28:50|11453.5|11451.5|11453.2|11451.2|11453.6|11451.6|11452.7|11450.7|11
1655940540000|2022-06-22 23:29:00|11453|11451|11454|11452|11454|11452|11452.9|11450.9|3
1655940550000|2022-06-22 23:29:10|11453.9|11451.9|11454.2|11452.2|11454.2|11452.2|11453.7|11451.7|1
1655940560000|2022-06-22 23:29:20|11454.4|11452.4|11454.2|11452.2|11454.6|11452.6|11454|11452|17
1655940570000|2022-06-22 23:29:30|11454|11452|11452|11450|11454.4|11452.4|11452|11450|41
1655940580000|2022-06-22 23:29:40|11452.1|11450.1|11452.5|11450.5|11452.5|11450.5|11451.7|11449.7|13
1655940590000|2022-06-22 23:29:50|11452.4|11450.4|11450.7|11448.7|11452.4|11450.4|11450.7|11448.7|14
1655940600000|2022-06-22 23:30:00|11452|11450|11451|11449|11452|11450|11450.2|11448.2|26
1655940610000|2022-06-22 23:30:10|11450.9|11448.9|11451|11449|11451.1|11449.1|11450.4|11448.4|8
1655940620000|2022-06-22 23:30:20|11451.2|11449.2|11449.7|11447.7|11451.4|11449.4|11449.7|11447.7|14
1655940630000|2022-06-22 23:30:30|11449.6|11447.6|11449.6|11447.6|11449.7|11447.7|11449.5|11447.5|4
1655940640000|2022-06-22 23:30:40|11449.7|11447.7|11448|11446|11449.7|11447.7|11446.7|11444.7|45
1655940650000|2022-06-22 23:30:50|11448.2|11446.2|11448.2|11446.2|11449.7|11447.7|11447.9|11445.9|36
1655940660000|2022-06-22 23:31:00|11448.4|11446.4|11448.5|11446.5|11449.7|11447.7|11448.4|11446.4|24
1655940670000|2022-06-22 23:31:10|11448.4|11446.4|11444.4|11442.4|11448.4|11446.4|11443.9|11441.9|67
1655940680000|2022-06-22 23:31:20|11444.1|11442.1|11442.2|11440.2|11444.2|11442.2|11440|11438|155
1655940690000|2022-06-22 23:31:30|11442.5|11440.5|11441.6|11439.6|11442.5|11440.5|11440.2|11438.2|23
1655940700000|2022-06-22 23:31:40|11441.2|11439.2|11443.5|11441.5|11444|11442|11441.2|11439.2|27
1655940710000|2022-06-22 23:31:50|11443.2|11441.2|11443.6|11441.6|11443.6|11441.6|11442.5|11440.5|7
1655940720000|2022-06-22 23:32:00|11444|11442|11440.5|11438.5|11444|11442|11440.4|11438.4|32
1655940730000|2022-06-22 23:32:10|11440.6|11438.6|11440.2|11438.2|11440.7|11438.7|11439.6|11437.6|17
1655940740000|2022-06-22 23:32:20|11440.4|11438.4|11440.5|11438.5|11441.1|11439.1|11439.9|11437.9|20
1655940750000|2022-06-22 23:32:30|11440.4|11438.4|11439.5|11437.5|11440.4|11438.4|11439.5|11437.5|8
1655940760000|2022-06-22 23:32:40|11439.6|11437.6|11437.2|11435.2|11439.7|11437.7|11436.7|11434.7|31
1655940770000|2022-06-22 23:32:50|11437|11435|11436.7|11434.7|11438.7|11436.7|11436|11434|28
1655940780000|2022-06-22 23:33:00|11436.6|11434.6|11437|11435|11437.4|11435.4|11436.5|11434.5|22
1655940790000|2022-06-22 23:33:10|11436.6|11434.6|11438.1|11436.1|11438.1|11436.1|11436.6|11434.6|21
1655940800000|2022-06-22 23:33:20|11438|11436|11438|11436|11438.6|11436.6|11437.6|11435.6|23
1655940810000|2022-06-22 23:33:30|11438.1|11436.1|11438|11436|11438.4|11436.4|11436.6|11434.6|31
1655940820000|2022-06-22 23:33:40|11437.9|11435.9|11438|11436|11438.5|11436.5|11437.6|11435.6|6
1655940830000|2022-06-22 23:33:50|11438.1|11436.1|11439|11437|11439.5|11437.5|11438|11436|29
1655940840000|2022-06-22 23:34:00|11439.1|11437.1|11439.9|11437.9|11440.2|11438.2|11439|11437|16
1655940850000|2022-06-22 23:34:10|11439.7|11437.7|11440|11438|11440|11438|11439.1|11437.1|13
1655940860000|2022-06-22 23:34:20|11440.5|11438.5|11440.2|11438.2|11441.1|11439.1|11440|11438|17
1655940870000|2022-06-22 23:34:30|11440.4|11438.4|11440|11438|11441.4|11439.4|11440|11438|15
1655940880000|2022-06-22 23:34:40|11440.1|11438.1|11439.5|11437.5|11440.2|11438.2|11439.4|11437.4|11
1655940890000|2022-06-22 23:34:50|11439.6|11437.6|11440.9|11438.9|11440.9|11438.9|11439.5|11437.5|15
1655940900000|2022-06-22 23:35:00|11441.2|11439.2|11440|11438|11441.4|11439.4|11439.9|11437.9|14
1655940910000|2022-06-22 23:35:10|11440.2|11438.2|11439.5|11437.5|11440.2|11438.2|11439.4|11437.4|4
1655940920000|2022-06-22 23:35:20|11439.7|11437.7|11437.6|11435.6|11439.9|11437.9|11437.6|11435.6|22
1655940930000|2022-06-22 23:35:30|11437.7|11435.7|11432.9|11430.9|11437.7|11435.7|11432.5|11430.5|71
1655940940000|2022-06-22 23:35:40|11433|11431|11431.9|11429.9|11434.2|11432.2|11430.2|11428.2|61
1655940950000|2022-06-22 23:35:50|11432.2|11430.2|11430.4|11428.4|11432.5|11430.5|11430|11428|69
1655940960000|2022-06-22 23:36:00|11430.5|11428.5|11430.9|11428.9|11431.4|11429.4|11429.6|11427.6|34
1655940970000|2022-06-22 23:36:10|11431|11429|11433.4|11431.4|11433.7|11431.7|11431|11429|24
1655940980000|2022-06-22 23:36:20|11433.5|11431.5|11431.1|11429.1|11433.9|11431.9|11430.7|11428.7|41
1655940990000|2022-06-22 23:36:30|11431.2|11429.2|11429.1|11427.1|11431.4|11429.4|11429.1|11427.1|30
1655941000000|2022-06-22 23:36:40|11429.2|11427.2|11430.2|11428.2|11430.5|11428.5|11429.1|11427.1|29
1655941010000|2022-06-22 23:36:50|11430.5|11428.5|11430.5|11428.5|11431.1|11429.1|11430.4|11428.4|42
1655941020000|2022-06-22 23:37:00|11431|11429|11431.9|11429.9|11431.9|11429.9|11431|11429|9
1655941030000|2022-06-22 23:37:10|11432.4|11430.4|11433.5|11431.5|11433.5|11431.5|11432|11430|62
1655941040000|2022-06-22 23:37:20|11432.7|11430.7|11433.7|11431.7|11434.5|11432.5|11432.7|11430.7|28
1655941050000|2022-06-22 23:37:30|11433.9|11431.9|11433.4|11431.4|11434.2|11432.2|11432.9|11430.9|31
1655941060000|2022-06-22 23:37:40|11433.5|11431.5|11434.2|11432.2|11434.5|11432.5|11433.2|11431.2|23
1655941070000|2022-06-22 23:37:50|11435.4|11433.4|11433.9|11431.9|11435.7|11433.7|11433.9|11431.9|49
1655941080000|2022-06-22 23:38:00|11434|11432|11434|11432|11434.6|11432.6|11433.4|11431.4|21
1655941090000|2022-06-22 23:38:10|11433.7|11431.7|11432.9|11430.9|11433.9|11431.9|11432|11430|26
1655941100000|2022-06-22 23:38:20|11432.6|11430.6|11430.4|11428.4|11432.7|11430.7|11430.4|11428.4|17
1655941110000|2022-06-22 23:38:30|11430.2|11428.2|11430|11428|11431.5|11429.5|11429.9|11427.9|19
1655941120000|2022-06-22 23:38:40|11429.9|11427.9|11428.7|11426.7|11430|11428|11428.5|11426.5|11
1655941130000|2022-06-22 23:38:50|11428.9|11426.9|11427.5|11425.5|11429|11427|11427.1|11425.1|33
1655941140000|2022-06-22 23:39:00|11427.1|11425.1|11430.2|11428.2|11430.2|11428.2|11426.6|11424.6|39
1655941150000|2022-06-22 23:39:10|11430|11428|11431.5|11429.5|11431.5|11429.5|11429.7|11427.7|17
1655941160000|2022-06-22 23:39:20|11431.4|11429.4|11431.7|11429.7|11431.7|11429.7|11430.7|11428.7|16
1655941170000|2022-06-22 23:39:30|11432.5|11430.5|11432.4|11430.4|11433.1|11431.1|11432.4|11430.4|9
1655941180000|2022-06-22 23:39:40|11432.1|11430.1|11431.1|11429.1|11432.2|11430.2|11431.1|11429.1|4
1655941190000|2022-06-22 23:39:50|11431|11429|11431|11429|11431.2|11429.2|11430.9|11428.9|7
1655941200000|2022-06-22 23:40:00|11430.9|11428.9|11430.7|11428.7|11431.1|11429.1|11430.7|11428.7|7
1655941210000|2022-06-22 23:40:10|11430.6|11428.6|11432.4|11430.4|11433.9|11431.9|11430.6|11428.6|18
1655941220000|2022-06-22 23:40:20|11432.2|11430.2|11432|11430|11432.5|11430.5|11432|11430|5
1655941230000|2022-06-22 23:40:30|11432.2|11430.2|11434.4|11432.4|11434.6|11432.6|11432.1|11430.1|21
1655941240000|2022-06-22 23:40:40|11434.5|11432.5|11437.7|11435.7|11437.7|11435.7|11434.2|11432.2|78
1655941250000|2022-06-22 23:40:50|11437.6|11435.6|11438.4|11436.4|11438.4|11436.4|11437|11435|29
1655941260000|2022-06-22 23:41:00|11438.5|11436.5|11440.1|11438.1|11441.4|11439.4|11438.4|11436.4|83
1655941270000|2022-06-22 23:41:10|11440|11438|11439.9|11437.9|11440.5|11438.5|11439.1|11437.1|16
1655941280000|2022-06-22 23:41:20|11440|11438|11441.7|11439.7|11442.1|11440.1|11440|11438|30
1655941290000|2022-06-22 23:41:30|11441.9|11439.9|11442|11440|11443.7|11441.7|11441.4|11439.4|52
1655941300000|2022-06-22 23:41:40|11441.6|11439.6|11442.2|11440.2|11442.5|11440.5|11441.1|11439.1|21
1655941310000|2022-06-22 23:41:50|11442.1|11440.1|11443.5|11441.5|11443.5|11441.5|11442.1|11440.1|8
1655941320000|2022-06-22 23:42:00|11443.7|11441.7|11442.2|11440.2|11443.7|11441.7|11441.7|11439.7|21
1655941330000|2022-06-22 23:42:10|11441.7|11439.7|11441.6|11439.6|11442.2|11440.2|11441.2|11439.2|8
1655941340000|2022-06-22 23:42:20|11441.5|11439.5|11440|11438|11441.5|11439.5|11439.7|11437.7|16
1655941350000|2022-06-22 23:42:30|11440.1|11438.1|11440.7|11438.7|11440.7|11438.7|11439.7|11437.7|20
1655941360000|2022-06-22 23:42:40|11440.9|11438.9|11440.5|11438.5|11441.1|11439.1|11440|11438|17
1655941370000|2022-06-22 23:42:50|11440.6|11438.6|11441.9|11439.9|11441.9|11439.9|11440.2|11438.2|11
1655941380000|2022-06-22 23:43:00|11441.7|11439.7|11442|11440|11442.2|11440.2|11441.4|11439.4|7
1655941390000|2022-06-22 23:43:10|11441.9|11439.9|11441.7|11439.7|11442.2|11440.2|11441|11439|6
1655941400000|2022-06-22 23:43:20|11441.6|11439.6|11441.7|11439.7|11442|11440|11441.5|11439.5|0
1655941410000|2022-06-22 23:43:30|11441.9|11439.9|11442.2|11440.2|11442.2|11440.2|11441.7|11439.7|10
1655941420000|2022-06-22 23:43:40|11442.6|11440.6|11443.5|11441.5|11443.6|11441.6|11442|11440|18
1655941430000|2022-06-22 23:43:50|11443.4|11441.4|11445|11443|11445.4|11443.4|11443|11441|31
1655941440000|2022-06-22 23:44:00|11445.2|11443.2|11446.1|11444.1|11446.1|11444.1|11444.9|11442.9|37
1655941450000|2022-06-22 23:44:10|11445.9|11443.9|11445.7|11443.7|11446.6|11444.6|11445.4|11443.4|34
1655941460000|2022-06-22 23:44:20|11445.4|11443.4|11445.5|11443.5|11445.9|11443.9|11445.2|11443.2|8
1655941470000|2022-06-22 23:44:30|11445.6|11443.6|11444.5|11442.5|11445.9|11443.9|11444|11442|21
1655941480000|2022-06-22 23:44:40|11444.4|11442.4|11443|11441|11444.5|11442.5|11442.9|11440.9|10
1655941490000|2022-06-22 23:44:50|11443.2|11441.2|11442.7|11440.7|11443.6|11441.6|11442|11440|17
1655941500000|2022-06-22 23:45:00|11443|11441|11443.7|11441.7|11444|11442|11442.4|11440.4|12
1655941510000|2022-06-22 23:45:10|11443.9|11441.9|11441.7|11439.7|11444|11442|11441.7|11439.7|9
1655941520000|2022-06-22 23:45:20|11442.2|11440.2|11441.7|11439.7|11442.7|11440.7|11441.6|11439.6|9
1655941530000|2022-06-22 23:45:30|11441.6|11439.6|11439.2|11437.2|11441.6|11439.6|11439.2|11437.2|12
1655941540000|2022-06-22 23:45:40|11439.1|11437.1|11440|11438|11440.5|11438.5|11438.7|11436.7|26
1655941550000|2022-06-22 23:45:50|11440.1|11438.1|11440.1|11438.1|11440.7|11438.7|11440|11438|2
1655941560000|2022-06-22 23:46:00|11440|11438|11437.6|11435.6|11440|11438|11436.9|11434.9|48
1655941570000|2022-06-22 23:46:10|11437.7|11435.7|11436.4|11434.4|11437.7|11435.7|11436.4|11434.4|33
1655941580000|2022-06-22 23:46:20|11436.5|11434.5|11436.5|11434.5|11437|11435|11436.4|11434.4|10
1655941590000|2022-06-22 23:46:30|11436.4|11434.4|11435.9|11433.9|11436.4|11434.4|11435.6|11433.6|19
1655941600000|2022-06-22 23:46:40|11435.6|11433.6|11436.2|11434.2|11436.2|11434.2|11435.4|11433.4|12
1655941610000|2022-06-22 23:46:50|11436.4|11434.4|11437.2|11435.2|11437.6|11435.6|11436.2|11434.2|9
1655941620000|2022-06-22 23:47:00|11437.5|11435.5|11439.5|11437.5|11439.5|11437.5|11437.5|11435.5|21
1655941630000|2022-06-22 23:47:10|11439.4|11437.4|11440.1|11438.1|11440.6|11438.6|11439.1|11437.1|14
1655941640000|2022-06-22 23:47:20|11440.2|11438.2|11442.7|11440.7|11442.7|11440.7|11439.9|11437.9|21
1655941650000|2022-06-22 23:47:30|11442.6|11440.6|11441|11439|11442.9|11440.9|11441|11439|22
1655941660000|2022-06-22 23:47:40|11441.1|11439.1|11440.2|11438.2|11441.7|11439.7|11440|11438|9
1655941670000|2022-06-22 23:47:50|11440.4|11438.4|11438.9|11436.9|11440.7|11438.7|11438.9|11436.9|13
1655941680000|2022-06-22 23:48:00|11439|11437|11437.9|11435.9|11439.6|11437.6|11437.7|11435.7|9
1655941690000|2022-06-22 23:48:10|11437.7|11435.7|11439.1|11437.1|11439.2|11437.2|11437.5|11435.5|13
1655941700000|2022-06-22 23:48:20|11439.2|11437.2|11440|11438|11440.2|11438.2|11439.2|11437.2|4
1655941710000|2022-06-22 23:48:30|11439.9|11437.9|11439|11437|11440.1|11438.1|11438.7|11436.7|11
1655941720000|2022-06-22 23:48:40|11439.1|11437.1|11438.9|11436.9|11439.1|11437.1|11438.9|11436.9|1
1655941730000|2022-06-22 23:48:50|11439.4|11437.4|11439.4|11437.4|11439.7|11437.7|11439.1|11437.1|12
1655941740000|2022-06-22 23:49:00|11439.5|11437.5|11439.5|11437.5|11440.1|11438.1|11439.1|11437.1|4
1655941750000|2022-06-22 23:49:10|11439.6|11437.6|11439.4|11437.4|11439.9|11437.9|11439.2|11437.2|7
1655941760000|2022-06-22 23:49:20|11439.2|11437.2|11438|11436|11439.2|11437.2|11437.6|11435.6|10
1655941770000|2022-06-22 23:49:30|11437.9|11435.9|11436.9|11434.9|11437.9|11435.9|11436.4|11434.4|17
1655941780000|2022-06-22 23:49:40|11437|11435|11438.7|11436.7|11438.9|11436.9|11436.6|11434.6|17
1655941790000|2022-06-22 23:49:50|11438.6|11436.6|11438.5|11436.5|11438.9|11436.9|11438.1|11436.1|2
1655941800000|2022-06-22 23:50:00|11438.4|11436.4|11439.5|11437.5|11439.5|11437.5|11438.1|11436.1|6
1655941810000|2022-06-22 23:50:10|11439.4|11437.4|11441.5|11439.5|11441.5|11439.5|11439.2|11437.2|9
1655941820000|2022-06-22 23:50:20|11441.6|11439.6|11443.4|11441.4|11444.2|11442.2|11441.6|11439.6|37
1655941830000|2022-06-22 23:50:30|11443.2|11441.2|11445|11443|11445.7|11443.7|11442.9|11440.9|48
1655941840000|2022-06-22 23:50:40|11444.9|11442.9|11444.2|11442.2|11445.1|11443.1|11444.2|11442.2|11
1655941850000|2022-06-22 23:50:50|11444.4|11442.4|11444|11442|11444.7|11442.7|11443.5|11441.5|7
1655941860000|2022-06-22 23:51:00|11443.9|11441.9|11445|11443|11445.2|11443.2|11443|11441|22
1655941870000|2022-06-22 23:51:10|11444.6|11442.6|11444.7|11442.7|11445.2|11443.2|11444.6|11442.6|4
1655941880000|2022-06-22 23:51:20|11444.9|11442.9|11446.6|11444.6|11446.6|11444.6|11444.9|11442.9|26
1655941890000|2022-06-22 23:51:30|11446.5|11444.5|11446.6|11444.6|11446.6|11444.6|11445.2|11443.2|27
1655941900000|2022-06-22 23:51:40|11446.7|11444.7|11445.1|11443.1|11447.1|11445.1|11444.7|11442.7|42
1655941910000|2022-06-22 23:51:50|11444.7|11442.7|11445|11443|11445.5|11443.5|11444.7|11442.7|16
1655941920000|2022-06-22 23:52:00|11444.5|11442.5|11444|11442|11445.1|11443.1|11443.5|11441.5|16
1655941930000|2022-06-22 23:52:10|11443.9|11441.9|11443.5|11441.5|11443.9|11441.9|11441.5|11439.5|29
1655941940000|2022-06-22 23:52:20|11443.6|11441.6|11444.7|11442.7|11444.7|11442.7|11443.5|11441.5|9
1655941950000|2022-06-22 23:52:30|11444.9|11442.9|11445.9|11443.9|11445.9|11443.9|11444.9|11442.9|3
1655941960000|2022-06-22 23:52:40|11446|11444|11447|11445|11447.1|11445.1|11445.4|11443.4|17
1655941970000|2022-06-22 23:52:50|11446.9|11444.9|11447.6|11445.6|11447.6|11445.6|11446.5|11444.5|13
1655941980000|2022-06-22 23:53:00|11447.4|11445.4|11448.4|11446.4|11448.4|11446.4|11446.9|11444.9|25
1655941990000|2022-06-22 23:53:10|11448.2|11446.2|11448.9|11446.9|11449.7|11447.7|11448.2|11446.2|39
1655942000000|2022-06-22 23:53:20|11448.6|11446.6|11448.2|11446.2|11448.9|11446.9|11448.1|11446.1|19
1655942010000|2022-06-22 23:53:30|11448.1|11446.1|11448.6|11446.6|11448.9|11446.9|11447.9|11445.9|16
1655942020000|2022-06-22 23:53:40|11448.7|11446.7|11447.7|11445.7|11449.4|11447.4|11447.7|11445.7|18
1655942030000|2022-06-22 23:53:50|11447.4|11445.4|11447.7|11445.7|11448|11446|11446.6|11444.6|19
1655942040000|2022-06-22 23:54:00|11447.6|11445.6|11448.7|11446.7|11449|11447|11447.6|11445.6|14
1655942050000|2022-06-22 23:54:10|11448.6|11446.6|11448.4|11446.4|11448.6|11446.6|11447.1|11445.1|15
1655942060000|2022-06-22 23:54:20|11448|11446|11447.4|11445.4|11448.1|11446.1|11447.2|11445.2|1
1655942070000|2022-06-22 23:54:30|11446.7|11444.7|11446.7|11444.7|11447.1|11445.1|11446.4|11444.4|23
1655942080000|2022-06-22 23:54:40|11446.4|11444.4|11446.6|11444.6|11446.9|11444.9|11446.2|11444.2|18
1655942090000|2022-06-22 23:54:50|11446.7|11444.7|11446.6|11444.6|11447.1|11445.1|11446.5|11444.5|20
1655942100000|2022-06-22 23:55:00|11446.5|11444.5|11446.7|11444.7|11446.7|11444.7|11446|11444|10
1655942110000|2022-06-22 23:55:10|11446.9|11444.9|11445.9|11443.9|11447|11445|11445.7|11443.7|4
1655942120000|2022-06-22 23:55:20|11446|11444|11445.6|11443.6|11446.1|11444.1|11445.1|11443.1|15
1655942130000|2022-06-22 23:55:30|11445.5|11443.5|11446.2|11444.2|11446.7|11444.7|11445.4|11443.4|11
1655942140000|2022-06-22 23:55:40|11446.4|11444.4|11446.5|11444.5|11447.2|11445.2|11446.2|11444.2|9
1655942150000|2022-06-22 23:55:50|11446.4|11444.4|11446.7|11444.7|11447.1|11445.1|11446.2|11444.2|4
1655942160000|2022-06-22 23:56:00|11447|11445|11446.9|11444.9|11447.9|11445.9|11446.6|11444.6|28
1655942170000|2022-06-22 23:56:10|11447|11445|11447.4|11445.4|11447.4|11445.4|11446.6|11444.6|1
1655942180000|2022-06-22 23:56:20|11447.5|11445.5|11449.1|11447.1|11449.1|11447.1|11447.5|11445.5|12
1655942190000|2022-06-22 23:56:30|11449|11447|11447.6|11445.6|11449|11447|11447.4|11445.4|4
1655942200000|2022-06-22 23:56:40|11448.6|11446.6|11449|11447|11449.1|11447.1|11448.4|11446.4|10
1655942210000|2022-06-22 23:56:50|11448.9|11446.9|11448.9|11446.9|11449.1|11447.1|11448.2|11446.2|9
1655942220000|2022-06-22 23:57:00|11448.7|11446.7|11449|11447|11449.6|11447.6|11448.6|11446.6|12
1655942230000|2022-06-22 23:57:10|11449.1|11447.1|11449.7|11447.7|11449.7|11447.7|11449|11447|11
1655942240000|2022-06-22 23:57:20|11449.9|11447.9|11450.2|11448.2|11450.2|11448.2|11449.2|11447.2|11
1655942250000|2022-06-22 23:57:30|11450.4|11448.4|11451.5|11449.5|11451.9|11449.9|11450.4|11448.4|22
1655942260000|2022-06-22 23:57:40|11451.4|11449.4|11449.9|11447.9|11451.6|11449.6|11449.2|11447.2|25
1655942270000|2022-06-22 23:57:50|11449.5|11447.5|11450.6|11448.6|11450.9|11448.9|11449.5|11447.5|7
1655942280000|2022-06-22 23:58:00|11450.7|11448.7|11452|11450|11452.2|11450.2|11450.7|11448.7|12
1655942290000|2022-06-22 23:58:10|11451.9|11449.9|11452.1|11450.1|11452.6|11450.6|11451.5|11449.5|12
1655942300000|2022-06-22 23:58:20|11452.2|11450.2|11454.2|11452.2|11454.2|11452.2|11450.7|11448.7|61
1655942310000|2022-06-22 23:58:30|11454.1|11452.1|11452.9|11450.9|11454.1|11452.1|11452.4|11450.4|25
1655942320000|2022-06-22 23:58:40|11453|11451|11453|11451|11453.6|11451.6|11452.9|11450.9|11
1655942330000|2022-06-22 23:58:50|11453.1|11451.1|11453.4|11451.4|11453.4|11451.4|11452.9|11450.9|9
1655942340000|2022-06-22 23:59:00|11453.2|11451.2|11451.7|11449.7|11453.7|11451.7|11451.5|11449.5|32
1655942350000|2022-06-22 23:59:10|11451.9|11449.9|11452|11450|11452.5|11450.5|11451.7|11449.7|6
1655942360000|2022-06-22 23:59:20|11452.2|11450.2|11451.4|11449.4|11452.5|11450.5|11451.4|11449.4|14
1655942370000|2022-06-22 23:59:30|11451.5|11449.5|11450.2|11448.2|11451.5|11449.5|11450.1|11448.1|12
1655942380000|2022-06-22 23:59:40|11450.5|11448.5|11450.6|11448.6|11451.4|11449.4|11449.9|11447.9|13
1655942390000|2022-06-22 23:59:50|11451|11449|11451.5|11449.5|11452|11450|11450.9|11448.9|5
1655942400000|2022-06-23 00:00:00|11451.4|11449.4|11450.5|11448.5|11451.4|11449.4|11448.4|11446.4|33
1655942410000|2022-06-23 00:00:10|11450.4|11448.4|11451.1|11449.1|11452.4|11450.4|11449.6|11447.6|22
1655942420000|2022-06-23 00:00:20|11450.6|11448.6|11453.6|11451.6|11453.7|11451.7|11450.6|11448.6|15
1655942430000|2022-06-23 00:00:30|11453.9|11451.9|11458|11456|11459.2|11457.2|11453.9|11451.9|86
1655942440000|2022-06-23 00:00:40|11458.1|11456.1|11461.1|11459.1|11461.2|11459.2|11457|11455|24
1655942450000|2022-06-23 00:00:50|11461|11459|11463.5|11461.5|11463.6|11461.6|11460.9|11458.9|57
1655942460000|2022-06-23 00:01:00|11463.1|11461.1|11461.4|11459.4|11467.5|11465.5|11461.4|11459.4|104
1655942470000|2022-06-23 00:01:10|11461.1|11459.1|11457.9|11455.9|11461.2|11459.2|11456.7|11454.7|46
1655942480000|2022-06-23 00:01:20|11457.7|11455.7|11458.6|11456.6|11459|11457|11457.5|11455.5|13
1655942490000|2022-06-23 00:01:30|11458.9|11456.9|11460.4|11458.4|11460.6|11458.6|11458.7|11456.7|16
1655942500000|2022-06-23 00:01:40|11460.5|11458.5|11461.4|11459.4|11461.4|11459.4|11459.1|11457.1|20
1655942510000|2022-06-23 00:01:50|11461.2|11459.2|11464.4|11462.4|11465.1|11463.1|11460.4|11458.4|60
1655942520000|2022-06-23 00:02:00|11464.2|11462.2|11464.2|11462.2|11465|11463|11463.1|11461.1|33
1655942530000|2022-06-23 00:02:10|11464.4|11462.4|11462.5|11460.5|11465.1|11463.1|11462.5|11460.5|46
1655942540000|2022-06-23 00:02:20|11462.6|11460.6|11464.5|11462.5|11464.6|11462.6|11461.7|11459.7|20
1655942550000|2022-06-23 00:02:30|11464.6|11462.6|11464.5|11462.5|11465.1|11463.1|11464|11462|9
1655942560000|2022-06-23 00:02:40|11464.4|11462.4|11463.7|11461.7|11464.6|11462.6|11463.4|11461.4|10
1655942570000|2022-06-23 00:02:50|11463.9|11461.9|11464.1|11462.1|11464.6|11462.6|11463.9|11461.9|9
1655942580000|2022-06-23 00:03:00|11464|11462|11464.5|11462.5|11465.5|11463.5|11464|11462|26
1655942590000|2022-06-23 00:03:10|11464.4|11462.4|11461.7|11459.7|11464.4|11462.4|11461.7|11459.7|20
1655942600000|2022-06-23 00:03:20|11461.9|11459.9|11462.9|11460.9|11463.7|11461.7|11461.6|11459.6|14
1655942610000|2022-06-23 00:03:30|11463.2|11461.2|11463.5|11461.5|11463.5|11461.5|11462.5|11460.5|6
1655942620000|2022-06-23 00:03:40|11463.4|11461.4|11462.2|11460.2|11463.5|11461.5|11460.5|11458.5|14
1655942630000|2022-06-23 00:03:50|11462.4|11460.4|11461.7|11459.7|11462.5|11460.5|11461.4|11459.4|14
1655942640000|2022-06-23 00:04:00|11462.9|11460.9|11463.7|11461.7|11464.4|11462.4|11462.7|11460.7|14
1655942650000|2022-06-23 00:04:10|11463.6|11461.6|11464.1|11462.1|11464.2|11462.2|11463.5|11461.5|4
1655942660000|2022-06-23 00:04:20|11464|11462|11461.5|11459.5|11464|11462|11461.1|11459.1|20
1655942670000|2022-06-23 00:04:30|11461.4|11459.4|11461.2|11459.2|11462.2|11460.2|11461|11459|10
1655942680000|2022-06-23 00:04:40|11461.1|11459.1|11460|11458|11461.1|11459.1|11459.6|11457.6|19
1655942690000|2022-06-23 00:04:50|11460.2|11458.2|11460|11458|11461.6|11459.6|11459.7|11457.7|4
1655942700000|2022-06-23 00:05:00|11459.9|11457.9|11457.2|11455.2|11459.9|11457.9|11456.9|11454.9|29
1655942710000|2022-06-23 00:05:10|11457.5|11455.5|11460.9|11458.9|11461.1|11459.1|11457.5|11455.5|20
1655942720000|2022-06-23 00:05:20|11461.4|11459.4|11459.4|11457.4|11461.7|11459.7|11458.9|11456.9|21
1655942730000|2022-06-23 00:05:30|11459.5|11457.5|11458.2|11456.2|11459.6|11457.6|11458.1|11456.1|7
1655942740000|2022-06-23 00:05:40|11458.1|11456.1|11459.9|11457.9|11460|11458|11457.4|11455.4|12
1655942750000|2022-06-23 00:05:50|11460.1|11458.1|11460.4|11458.4|11460.4|11458.4|11458.9|11456.9|4
1655942760000|2022-06-23 00:06:00|11460.1|11458.1|11458.2|11456.2|11460.1|11458.1|11458.1|11456.1|3
1655942770000|2022-06-23 00:06:10|11458.5|11456.5|11456.1|11454.1|11458.5|11456.5|11455.9|11453.9|15
1655942780000|2022-06-23 00:06:20|11456.5|11454.5|11456.4|11454.4|11457.2|11455.2|11455.6|11453.6|9
1655942790000|2022-06-23 00:06:30|11456.5|11454.5|11459.2|11457.2|11459.2|11457.2|11456.2|11454.2|19
1655942800000|2022-06-23 00:06:40|11459.1|11457.1|11459|11457|11459.5|11457.5|11458.2|11456.2|5
1655942810000|2022-06-23 00:06:50|11459.1|11457.1|11458.6|11456.6|11459.6|11457.6|11458|11456|8
1655942820000|2022-06-23 00:07:00|11458.7|11456.7|11459|11457|11459.6|11457.6|11458.6|11456.6|0
1655942830000|2022-06-23 00:07:10|11459.1|11457.1|11459.2|11457.2|11459.5|11457.5|11459|11457|1
1655942840000|2022-06-23 00:07:20|11459|11457|11457.9|11455.9|11460.1|11458.1|11457.9|11455.9|10
1655942850000|2022-06-23 00:07:30|11457.5|11455.5|11460.7|11458.7|11460.7|11458.7|11457.5|11455.5|10
1655942860000|2022-06-23 00:07:40|11460.6|11458.6|11461.6|11459.6|11463|11461|11460.4|11458.4|23
1655942870000|2022-06-23 00:07:50|11461.7|11459.7|11461.2|11459.2|11462.2|11460.2|11460.9|11458.9|11
1655942880000|2022-06-23 00:08:00|11461.4|11459.4|11460.9|11458.9|11461.9|11459.9|11460.6|11458.6|13
1655942890000|2022-06-23 00:08:10|11460.7|11458.7|11458.6|11456.6|11461.2|11459.2|11458.5|11456.5|12
1655942900000|2022-06-23 00:08:20|11458.5|11456.5|11457.1|11455.1|11458.5|11456.5|11455.5|11453.5|40
1655942910000|2022-06-23 00:08:30|11457|11455|11459.1|11457.1|11459.1|11457.1|11456.4|11454.4|14
1655942920000|2022-06-23 00:08:40|11459.2|11457.2|11459.5|11457.5|11460.5|11458.5|11458.9|11456.9|10
1655942930000|2022-06-23 00:08:50|11459.6|11457.6|11459.6|11457.6|11460.5|11458.5|11459.4|11457.4|3
1655942940000|2022-06-23 00:09:00|11459.9|11457.9|11460.4|11458.4|11461.2|11459.2|11459.9|11457.9|12
1655942950000|2022-06-23 00:09:10|11460.5|11458.5|11459.1|11457.1|11460.6|11458.6|11458.2|11456.2|2
1655942960000|2022-06-23 00:09:20|11459.2|11457.2|11459.7|11457.7|11460.5|11458.5|11458.7|11456.7|2
1655942970000|2022-06-23 00:09:30|11459.6|11457.6|11458.5|11456.5|11460.4|11458.4|11458|11456|11
1655942980000|2022-06-23 00:09:40|11458.4|11456.4|11460.6|11458.6|11460.7|11458.7|11458.4|11456.4|32
1655942990000|2022-06-23 00:09:50|11460.7|11458.7|11459.6|11457.6|11460.7|11458.7|11459.6|11457.6|6
1655943000000|2022-06-23 00:10:00|11459.7|11457.7|11459.7|11457.7|11460.7|11458.7|11459.7|11457.7|22
1655943010000|2022-06-23 00:10:10|11460.1|11458.1|11461|11459|11461|11459|11459|11457|6
1655943020000|2022-06-23 00:10:20|11461.1|11459.1|11460.7|11458.7|11461.2|11459.2|11460.5|11458.5|15
1655943030000|2022-06-23 00:10:30|11460.9|11458.9|11459.6|11457.6|11460.9|11458.9|11459.4|11457.4|7
1655943040000|2022-06-23 00:10:40|11459.5|11457.5|11458.9|11456.9|11459.9|11457.9|11458.2|11456.2|12
1655943050000|2022-06-23 00:10:50|11458.6|11456.6|11457.7|11455.7|11458.7|11456.7|11456.5|11454.5|38
1655943060000|2022-06-23 00:11:00|11457.5|11455.5|11458.5|11456.5|11459.1|11457.1|11457.4|11455.4|9
1655943070000|2022-06-23 00:11:10|11458.2|11456.2|11458.6|11456.6|11459.1|11457.1|11458.1|11456.1|4
1655943080000|2022-06-23 00:11:20|11458.7|11456.7|11458.4|11456.4|11460.1|11458.1|11458.2|11456.2|7
1655943090000|2022-06-23 00:11:30|11458.2|11456.2|11458.9|11456.9|11459.1|11457.1|11458|11456|3
1655943100000|2022-06-23 00:11:40|11459.1|11457.1|11459|11457|11459.7|11457.7|11458.9|11456.9|5
1655943110000|2022-06-23 00:11:50|11459.1|11457.1|11457.9|11455.9|11459.1|11457.1|11457.7|11455.7|6
1655943120000|2022-06-23 00:12:00|11458.4|11456.4|11459.2|11457.2|11459.2|11457.2|11458.4|11456.4|2
1655943130000|2022-06-23 00:12:10|11459.1|11457.1|11459|11457|11459.1|11457.1|11458.2|11456.2|4
1655943140000|2022-06-23 00:12:20|11458.6|11456.6|11458.5|11456.5|11458.7|11456.7|11458.4|11456.4|1
1655943150000|2022-06-23 00:12:30|11458.4|11456.4|11459.7|11457.7|11461.2|11459.2|11458.4|11456.4|17
1655943160000|2022-06-23 00:12:40|11459.9|11457.9|11459.5|11457.5|11460|11458|11458.6|11456.6|13
1655943170000|2022-06-23 00:12:50|11459.7|11457.7|11460.5|11458.5|11461|11459|11459.7|11457.7|3
1655943180000|2022-06-23 00:13:00|11460.4|11458.4|11461.2|11459.2|11461.5|11459.5|11459.7|11457.7|8
1655943190000|2022-06-23 00:13:10|11461.1|11459.1|11461|11459|11461.6|11459.6|11460.2|11458.2|5
1655943200000|2022-06-23 00:13:20|11461.1|11459.1|11461|11459|11461.5|11459.5|11460.6|11458.6|3
1655943210000|2022-06-23 00:13:30|11461.1|11459.1|11460.6|11458.6|11461.6|11459.6|11460.6|11458.6|6
1655943220000|2022-06-23 00:13:40|11460.7|11458.7|11459.7|11457.7|11460.7|11458.7|11459.2|11457.2|10
1655943230000|2022-06-23 00:13:50|11459.5|11457.5|11460.5|11458.5|11460.5|11458.5|11459.5|11457.5|3
1655943240000|2022-06-23 00:14:00|11460.6|11458.6|11460.5|11458.5|11460.9|11458.9|11460|11458|4
1655943250000|2022-06-23 00:14:10|11460.6|11458.6|11462.5|11460.5|11462.6|11460.6|11460.6|11458.6|11
1655943260000|2022-06-23 00:14:20|11462.4|11460.4|11463.5|11461.5|11463.6|11461.6|11462|11460|22
1655943270000|2022-06-23 00:14:30|11463.4|11461.4|11463.5|11461.5|11464.2|11462.2|11463.4|11461.4|14
1655943280000|2022-06-23 00:14:40|11463.6|11461.6|11464.5|11462.5|11464.5|11462.5|11463.5|11461.5|7
1655943290000|2022-06-23 00:14:50|11464.6|11462.6|11463.1|11461.1|11464.7|11462.7|11463|11461|13
1655943300000|2022-06-23 00:15:00|11463|11461|11464.2|11462.2|11464.2|11462.2|11463|11461|10
1655943310000|2022-06-23 00:15:10|11464.4|11462.4|11465.7|11463.7|11465.7|11463.7|11464.4|11462.4|20
1655943320000|2022-06-23 00:15:20|11465.6|11463.6|11482.4|11480.4|11484.9|11482.9|11465.6|11463.6|260
1655943330000|2022-06-23 00:15:30|11482.7|11480.7|11481.2|11479.2|11486.6|11484.6|11479.6|11477.6|85
1655943340000|2022-06-23 00:15:40|11481.6|11479.6|11490.2|11488.2|11490.6|11488.6|11481.5|11479.5|75
1655943350000|2022-06-23 00:15:50|11490.4|11488.4|11490.7|11488.7|11493.6|11491.6|11489.5|11487.5|96
1655943360000|2022-06-23 00:16:00|11490.5|11488.5|11486.6|11484.6|11491.5|11489.5|11486.4|11484.4|69
1655943370000|2022-06-23 00:16:10|11486.5|11484.5|11487.6|11485.6|11488.2|11486.2|11485.6|11483.6|31
1655943380000|2022-06-23 00:16:20|11487.7|11485.7|11487.2|11485.2|11488.2|11486.2|11484|11482|33
1655943390000|2022-06-23 00:16:30|11487.4|11485.4|11486.1|11484.1|11489|11487|11485.7|11483.7|43
1655943400000|2022-06-23 00:16:40|11486|11484|11483.6|11481.6|11486.2|11484.2|11481.6|11479.6|27
1655943410000|2022-06-23 00:16:50|11483.7|11481.7|11484.5|11482.5|11487.6|11485.6|11483.6|11481.6|16
1655943420000|2022-06-23 00:17:00|11484.4|11482.4|11483.9|11481.9|11485.9|11483.9|11483.2|11481.2|38
1655943430000|2022-06-23 00:17:10|11483.7|11481.7|11481.5|11479.5|11485.6|11483.6|11481.5|11479.5|17
1655943440000|2022-06-23 00:17:20|11480.7|11478.7|11481.7|11479.7|11482|11480|11480.2|11478.2|34
1655943450000|2022-06-23 00:17:30|11481.9|11479.9|11479.9|11477.9|11482|11480|11479.9|11477.9|21
1655943460000|2022-06-23 00:17:40|11479.7|11477.7|11480.6|11478.6|11481|11479|11479.1|11477.1|18
1655943470000|2022-06-23 00:17:50|11480.9|11478.9|11479.7|11477.7|11481.4|11479.4|11479.7|11477.7|25
1655943480000|2022-06-23 00:18:00|11479.9|11477.9|11483.1|11481.1|11483.1|11481.1|11478.7|11476.7|22
1655943490000|2022-06-23 00:18:10|11483.2|11481.2|11484.5|11482.5|11484.5|11482.5|11483.1|11481.1|27
1655943500000|2022-06-23 00:18:20|11484.4|11482.4|11484.9|11482.9|11485.2|11483.2|11483.1|11481.1|17
1655943510000|2022-06-23 00:18:30|11484.7|11482.7|11482.9|11480.9|11485|11483|11482.7|11480.7|12
1655943520000|2022-06-23 00:18:40|11482.2|11480.2|11482|11480|11482.9|11480.9|11480.5|11478.5|18
1655943530000|2022-06-23 00:18:50|11482.1|11480.1|11480|11478|11482.4|11480.4|11478.9|11476.9|35
1655943540000|2022-06-23 00:19:00|11479.9|11477.9|11482.2|11480.2|11483.6|11481.6|11479.4|11477.4|31
1655943550000|2022-06-23 00:19:10|11482.4|11480.4|11483.4|11481.4|11484.1|11482.1|11482.4|11480.4|4
1655943560000|2022-06-23 00:19:20|11483.2|11481.2|11482.6|11480.6|11483.6|11481.6|11480.7|11478.7|7
1655943570000|2022-06-23 00:19:30|11483.2|11481.2|11482.2|11480.2|11483.4|11481.4|11482.1|11480.1|11
1655943580000|2022-06-23 00:19:40|11482.1|11480.1|11482.6|11480.6|11483.4|11481.4|11482|11480|15
1655943590000|2022-06-23 00:19:50|11482.9|11480.9|11484.1|11482.1|11484.1|11482.1|11481.9|11479.9|18
1655943600000|2022-06-23 00:20:00|11484.5|11482.5|11485|11483|11485.5|11483.5|11483.5|11481.5|19
1655943610000|2022-06-23 00:20:10|11484.9|11482.9|11486.9|11484.9|11487.9|11485.9|11484.7|11482.7|28
1655943620000|2022-06-23 00:20:20|11487|11485|11488.2|11486.2|11488.4|11486.4|11486.5|11484.5|22
1655943630000|2022-06-23 00:20:30|11488.1|11486.1|11489.6|11487.6|11489.9|11487.9|11488|11486|48
1655943640000|2022-06-23 00:20:40|11489.4|11487.4|11485.2|11483.2|11489.5|11487.5|11484.7|11482.7|22
1655943650000|2022-06-23 00:20:50|11485.4|11483.4|11485.2|11483.2|11486.6|11484.6|11484.9|11482.9|9
1655943660000|2022-06-23 00:21:00|11485.4|11483.4|11487.2|11485.2|11487.6|11485.6|11485.4|11483.4|12
1655943670000|2022-06-23 00:21:10|11487|11485|11489|11487|11489|11487|11486.7|11484.7|8
1655943680000|2022-06-23 00:21:20|11488.7|11486.7|11489.1|11487.1|11490.6|11488.6|11488.6|11486.6|24
1655943690000|2022-06-23 00:21:30|11489.6|11487.6|11489|11487|11489.6|11487.6|11487.4|11485.4|11
1655943700000|2022-06-23 00:21:40|11489.5|11487.5|11487.5|11485.5|11489.5|11487.5|11486.7|11484.7|21
1655943710000|2022-06-23 00:21:50|11487.4|11485.4|11486.4|11484.4|11487.4|11485.4|11486.2|11484.2|7
1655943720000|2022-06-23 00:22:00|11486.5|11484.5|11486.6|11484.6|11487.1|11485.1|11486|11484|9
1655943730000|2022-06-23 00:22:10|11486.7|11484.7|11484.6|11482.6|11486.9|11484.9|11484.6|11482.6|6
1655943740000|2022-06-23 00:22:20|11484.7|11482.7|11485|11483|11485.2|11483.2|11483.2|11481.2|41
1655943750000|2022-06-23 00:22:30|11485.1|11483.1|11485|11483|11487.5|11485.5|11485|11483|7
1655943760000|2022-06-23 00:22:40|11484.9|11482.9|11487.4|11485.4|11487.6|11485.6|11484.5|11482.5|12
1655943770000|2022-06-23 00:22:50|11488.2|11486.2|11487.4|11485.4|11489|11487|11486.4|11484.4|10
1655943780000|2022-06-23 00:23:00|11487.5|11485.5|11484.7|11482.7|11487.5|11485.5|11484.7|11482.7|14
1655943790000|2022-06-23 00:23:10|11484.5|11482.5|11484|11482|11485|11483|11483.1|11481.1|24
1655943800000|2022-06-23 00:23:20|11483.9|11481.9|11483.9|11481.9|11485|11483|11483.4|11481.4|29
1655943810000|2022-06-23 00:23:30|11483.7|11481.7|11484.5|11482.5|11484.9|11482.9|11483.1|11481.1|8
1655943820000|2022-06-23 00:23:40|11484.9|11482.9|11483|11481|11484.9|11482.9|11482.9|11480.9|13
1655943830000|2022-06-23 00:23:50|11483.1|11481.1|11480.9|11478.9|11483.5|11481.5|11480.9|11478.9|29
1655943840000|2022-06-23 00:24:00|11481|11479|11483.4|11481.4|11483.4|11481.4|11480.9|11478.9|20
1655943850000|2022-06-23 00:24:10|11484|11482|11484.2|11482.2|11484.2|11482.2|11482.9|11480.9|8
1655943860000|2022-06-23 00:24:20|11484.1|11482.1|11484.1|11482.1|11485|11483|11483.7|11481.7|7
1655943870000|2022-06-23 00:24:30|11484.2|11482.2|11486.2|11484.2|11486.2|11484.2|11484|11482|11
1655943880000|2022-06-23 00:24:40|11486.1|11484.1|11485|11483|11486.2|11484.2|11485|11483|4
1655943890000|2022-06-23 00:24:50|11484.5|11482.5|11485.1|11483.1|11485.5|11483.5|11484|11482|12
1655943900000|2022-06-23 00:25:00|11485.2|11483.2|11487.7|11485.7|11487.7|11485.7|11485.2|11483.2|6
1655943910000|2022-06-23 00:25:10|11487.4|11485.4|11488.4|11486.4|11489.6|11487.6|11487.4|11485.4|22
1655943920000|2022-06-23 00:25:20|11488.5|11486.5|11487.9|11485.9|11489.1|11487.1|11487.6|11485.6|7
1655943930000|2022-06-23 00:25:30|11488.4|11486.4|11488.1|11486.1|11489.1|11487.1|11487.6|11485.6|6
1655943940000|2022-06-23 00:25:40|11488.4|11486.4|11490.2|11488.2|11490.2|11488.2|11488.1|11486.1|15
1655943950000|2022-06-23 00:25:50|11490.1|11488.1|11489.6|11487.6|11490.1|11488.1|11488.4|11486.4|25
1655943960000|2022-06-23 00:26:00|11489.7|11487.7|11491.6|11489.6|11492.4|11490.4|11488.9|11486.9|45
1655943970000|2022-06-23 00:26:10|11491.7|11489.7|11491.6|11489.6|11492.6|11490.6|11490.1|11488.1|48
1655943980000|2022-06-23 00:26:20|11491.7|11489.7|11491|11489|11492.6|11490.6|11490.7|11488.7|40
1655943990000|2022-06-23 00:26:30|11490.9|11488.9|11490.5|11488.5|11492.1|11490.1|11490.5|11488.5|12
1655944000000|2022-06-23 00:26:40|11491.1|11489.1|11490.1|11488.1|11492.2|11490.2|11489.5|11487.5|42
1655944010000|2022-06-23 00:26:50|11490.2|11488.2|11490.9|11488.9|11491.7|11489.7|11490|11488|14
1655944020000|2022-06-23 00:27:00|11490.7|11488.7|11487.5|11485.5|11491.2|11489.2|11487.5|11485.5|19
1655944030000|2022-06-23 00:27:10|11487.4|11485.4|11486.5|11484.5|11487.9|11485.9|11486.5|11484.5|11
1655944040000|2022-06-23 00:27:20|11486.6|11484.6|11483.9|11481.9|11487.2|11485.2|11483|11481|19
1655944050000|2022-06-23 00:27:30|11483.6|11481.6|11483.2|11481.2|11484.6|11482.6|11483.1|11481.1|11
1655944060000|2022-06-23 00:27:40|11483.4|11481.4|11483|11481|11483.9|11481.9|11482.6|11480.6|4
1655944070000|2022-06-23 00:27:50|11482.9|11480.9|11484.2|11482.2|11484.2|11482.2|11482.5|11480.5|15
1655944080000|2022-06-23 00:28:00|11484.6|11482.6|11484.9|11482.9|11484.9|11482.9|11483.4|11481.4|12
1655944090000|2022-06-23 00:28:10|11485.6|11483.6|11483.7|11481.7|11485.6|11483.6|11483.7|11481.7|5
1655944100000|2022-06-23 00:28:20|11484|11482|11483.7|11481.7|11484|11482|11483.5|11481.5|4
1655944110000|2022-06-23 00:28:30|11484.1|11482.1|11484.2|11482.2|11484.4|11482.4|11483.9|11481.9|3
1655944120000|2022-06-23 00:28:40|11484.4|11482.4|11483.7|11481.7|11484.4|11482.4|11483.5|11481.5|7
1655944130000|2022-06-23 00:28:50|11483.6|11481.6|11485.6|11483.6|11486.7|11484.7|11483.5|11481.5|23
1655944140000|2022-06-23 00:29:00|11485.2|11483.2|11485.4|11483.4|11486.6|11484.6|11485.1|11483.1|17
1655944150000|2022-06-23 00:29:10|11485.5|11483.5|11484.4|11482.4|11485.5|11483.5|11483.5|11481.5|10
1655944160000|2022-06-23 00:29:20|11484.5|11482.5|11484.2|11482.2|11485.2|11483.2|11484.2|11482.2|0
1655944170000|2022-06-23 00:29:30|11484.4|11482.4|11478.7|11476.7|11484.5|11482.5|11478.7|11476.7|36
1655944180000|2022-06-23 00:29:40|11478.9|11476.9|11480|11478|11480.5|11478.5|11478.9|11476.9|13
1655944190000|2022-06-23 00:29:50|11479.9|11477.9|11477.5|11475.5|11480|11478|11477|11475|20
1655944200000|2022-06-23 00:30:00|11477.6|11475.6|11477.4|11475.4|11479.7|11477.7|11476.7|11474.7|13
1655944210000|2022-06-23 00:30:10|11477.5|11475.5|11473.9|11471.9|11477.5|11475.5|11473.5|11471.5|64
1655944220000|2022-06-23 00:30:20|11474|11472|11470.4|11468.4|11474|11472|11470|11468|51
1655944230000|2022-06-23 00:30:30|11470.5|11468.5|11469.7|11467.7|11471.1|11469.1|11468.7|11466.7|44
1655944240000|2022-06-23 00:30:40|11469.9|11467.9|11469|11467|11470.2|11468.2|11467.7|11465.7|32
1655944250000|2022-06-23 00:30:50|11468.9|11466.9|11467.9|11465.9|11469.2|11467.2|11467.1|11465.1|12
1655944260000|2022-06-23 00:31:00|11467.7|11465.7|11469.5|11467.5|11469.5|11467.5|11466.9|11464.9|23
1655944270000|2022-06-23 00:31:10|11469.4|11467.4|11467.4|11465.4|11469.6|11467.6|11467.2|11465.2|10
1655944280000|2022-06-23 00:31:20|11467.5|11465.5|11466.5|11464.5|11467.7|11465.7|11465.4|11463.4|46
1655944290000|2022-06-23 00:31:30|11466.6|11464.6|11465.7|11463.7|11470|11468|11465.6|11463.6|32
1655944300000|2022-06-23 00:31:40|11465.6|11463.6|11468.5|11466.5|11468.5|11466.5|11465.6|11463.6|22
1655944310000|2022-06-23 00:31:50|11468.4|11466.4|11467.7|11465.7|11469.1|11467.1|11467.7|11465.7|6
1655944320000|2022-06-23 00:32:00|11467.9|11465.9|11469.7|11467.7|11469.7|11467.7|11467.9|11465.9|9
1655944330000|2022-06-23 00:32:10|11470.2|11468.2|11467.9|11465.9|11470.6|11468.6|11467.7|11465.7|25
1655944340000|2022-06-23 00:32:20|11468.1|11466.1|11467.1|11465.1|11468.9|11466.9|11467|11465|21
1655944350000|2022-06-23 00:32:30|11467|11465|11468.1|11466.1|11469|11467|11466.6|11464.6|7
1655944360000|2022-06-23 00:32:40|11468|11466|11470.9|11468.9|11471.4|11469.4|11468|11466|25
1655944370000|2022-06-23 00:32:50|11470.7|11468.7|11470.9|11468.9|11471.6|11469.6|11469.4|11467.4|9
1655944380000|2022-06-23 00:33:00|11471|11469|11471.9|11469.9|11472.2|11470.2|11470.5|11468.5|19
1655944390000|2022-06-23 00:33:10|11472.4|11470.4|11474.2|11472.2|11474.5|11472.5|11472.4|11470.4|16
1655944400000|2022-06-23 00:33:20|11474.5|11472.5|11475.5|11473.5|11475.7|11473.7|11472.7|11470.7|27
1655944410000|2022-06-23 00:33:30|11475.7|11473.7|11475.1|11473.1|11475.7|11473.7|11474.1|11472.1|13
1655944420000|2022-06-23 00:33:40|11475|11473|11473.7|11471.7|11475|11473|11473.4|11471.4|13
1655944430000|2022-06-23 00:33:50|11474|11472|11476.2|11474.2|11476.9|11474.9|11473.9|11471.9|16
1655944440000|2022-06-23 00:34:00|11476.1|11474.1|11471.5|11469.5|11476.4|11474.4|11471.4|11469.4|17
1655944450000|2022-06-23 00:34:10|11471.4|11469.4|11472.9|11470.9|11472.9|11470.9|11470.6|11468.6|6
1655944460000|2022-06-23 00:34:20|11472.7|11470.7|11477|11475|11477.4|11475.4|11472.6|11470.6|14
1655944470000|2022-06-23 00:34:30|11477.1|11475.1|11479.5|11477.5|11481.6|11479.6|11476.7|11474.7|30
1655944480000|2022-06-23 00:34:40|11478.9|11476.9|11479|11477|11479.6|11477.6|11476.7|11474.7|21
1655944490000|2022-06-23 00:34:50|11479.2|11477.2|11480.6|11478.6|11481|11479|11479.2|11477.2|18
1655944500000|2022-06-23 00:35:00|11481.4|11479.4|11486.4|11484.4|11486.4|11484.4|11481.4|11479.4|48
1655944510000|2022-06-23 00:35:10|11485.7|11483.7|11485.1|11483.1|11485.7|11483.7|11483.9|11481.9|36
1655944520000|2022-06-23 00:35:20|11485.2|11483.2|11484.9|11482.9|11485.6|11483.6|11484.4|11482.4|3
1655944530000|2022-06-23 00:35:30|11484.4|11482.4|11485.5|11483.5|11486.1|11484.1|11484|11482|25
1655944540000|2022-06-23 00:35:40|11485.1|11483.1|11486.4|11484.4|11486.9|11484.9|11485.1|11483.1|13
1655944550000|2022-06-23 00:35:50|11486.2|11484.2|11486.4|11484.4|11486.9|11484.9|11485.4|11483.4|12
1655944560000|2022-06-23 00:36:00|11486.2|11484.2|11485|11483|11487.5|11485.5|11485|11483|16
1655944570000|2022-06-23 00:36:10|11484.9|11482.9|11484.6|11482.6|11485.1|11483.1|11484.4|11482.4|5
1655944580000|2022-06-23 00:36:20|11484.7|11482.7|11483.1|11481.1|11484.7|11482.7|11483|11481|11
1655944590000|2022-06-23 00:36:30|11483|11481|11483.5|11481.5|11484.1|11482.1|11483|11481|16
1655944600000|2022-06-23 00:36:40|11483.4|11481.4|11485.6|11483.6|11485.6|11483.6|11483.4|11481.4|2
1655944610000|2022-06-23 00:36:50|11485.9|11483.9|11488.2|11486.2|11488.2|11486.2|11485.7|11483.7|19
1655944620000|2022-06-23 00:37:00|11488.4|11486.4|11483.2|11481.2|11489.1|11487.1|11483.2|11481.2|22
1655944630000|2022-06-23 00:37:10|11482.9|11480.9|11482.4|11480.4|11484.4|11482.4|11482.4|11480.4|11
1655944640000|2022-06-23 00:37:20|11482.5|11480.5|11482.5|11480.5|11483.5|11481.5|11482.4|11480.4|12
1655944650000|2022-06-23 00:37:30|11482.2|11480.2|11482.7|11480.7|11483.9|11481.9|11482.2|11480.2|6
1655944660000|2022-06-23 00:37:40|11482.9|11480.9|11483.4|11481.4|11483.5|11481.5|11482.5|11480.5|7
1655944670000|2022-06-23 00:37:50|11483.2|11481.2|11483.1|11481.1|11483.9|11481.9|11483|11481|2
1655944680000|2022-06-23 00:38:00|11483.2|11481.2|11480.2|11478.2|11483.2|11481.2|11480.1|11478.1|12
1655944690000|2022-06-23 00:38:10|11480.5|11478.5|11480.5|11478.5|11481.6|11479.6|11480.4|11478.4|6
1655944700000|2022-06-23 00:38:20|11480.6|11478.6|11481.1|11479.1|11481.6|11479.6|11480.5|11478.5|7
1655944710000|2022-06-23 00:38:30|11481|11479|11482.7|11480.7|11483.4|11481.4|11480.6|11478.6|0
1655944720000|2022-06-23 00:38:40|11482.1|11480.1|11482.2|11480.2|11482.7|11480.7|11482.1|11480.1|1
1655944730000|2022-06-23 00:38:50|11482.4|11480.4|11480.5|11478.5|11483|11481|11480.2|11478.2|3
1655944740000|2022-06-23 00:39:00|11480.4|11478.4|11481.5|11479.5|11482.5|11480.5|11480.4|11478.4|7
1655944750000|2022-06-23 00:39:10|11482.4|11480.4|11482.6|11480.6|11483.7|11481.7|11482.1|11480.1|6
1655944760000|2022-06-23 00:39:20|11482.7|11480.7|11483.7|11481.7|11483.9|11481.9|11482.4|11480.4|6
1655944770000|2022-06-23 00:39:30|11483.6|11481.6|11484|11482|11485|11483|11482.9|11480.9|15
1655944780000|2022-06-23 00:39:40|11483.9|11481.9|11484.6|11482.6|11484.9|11482.9|11483.9|11481.9|2
1655944790000|2022-06-23 00:39:50|11484.7|11482.7|11484|11482|11484.7|11482.7|11483.9|11481.9|2
1655944800000|2022-06-23 00:40:00|11484.1|11482.1|11482|11480|11484.2|11482.2|11481.5|11479.5|7
1655944810000|2022-06-23 00:40:10|11481.9|11479.9|11483.9|11481.9|11484.9|11482.9|11481.9|11479.9|6
1655944820000|2022-06-23 00:40:20|11483.7|11481.7|11485.1|11483.1|11485.2|11483.2|11483.7|11481.7|4
1655944830000|2022-06-23 00:40:30|11485.2|11483.2|11487|11485|11488.9|11486.9|11485.2|11483.2|19
1655944840000|2022-06-23 00:40:40|11487.1|11485.1|11489|11487|11489.5|11487.5|11486.9|11484.9|9
1655944850000|2022-06-23 00:40:50|11488.5|11486.5|11490.1|11488.1|11490.5|11488.5|11488|11486|22
1655944860000|2022-06-23 00:41:00|11489.6|11487.6|11495.9|11493.9|11497.2|11495.2|11489.6|11487.6|75
1655944870000|2022-06-23 00:41:10|11495.5|11493.5|11496.7|11494.7|11496.7|11494.7|11494.9|11492.9|40
1655944880000|2022-06-23 00:41:20|11497.1|11495.1|11493.7|11491.7|11497.2|11495.2|11492.9|11490.9|41
1655944890000|2022-06-23 00:41:30|11492.9|11490.9|11494.5|11492.5|11495|11493|11492.9|11490.9|9
1655944900000|2022-06-23 00:41:40|11494.9|11492.9|11495.1|11493.1|11495.4|11493.4|11493.9|11491.9|11
1655944910000|2022-06-23 00:41:50|11495.2|11493.2|11494.7|11492.7|11496.1|11494.1|11494.4|11492.4|15
1655944920000|2022-06-23 00:42:00|11494.9|11492.9|11497.9|11495.9|11498.5|11496.5|11494.9|11492.9|42
1655944930000|2022-06-23 00:42:10|11498.2|11496.2|11499.6|11497.6|11500.4|11498.4|11497|11495|42
1655944940000|2022-06-23 00:42:20|11499.4|11497.4|11497.2|11495.2|11499.5|11497.5|11497.2|11495.2|9
1655944950000|2022-06-23 00:42:30|11497.4|11495.4|11496.9|11494.9|11497.5|11495.5|11496.2|11494.2|14
1655944960000|2022-06-23 00:42:40|11496.7|11494.7|11494.7|11492.7|11496.9|11494.9|11494.7|11492.7|23
1655944970000|2022-06-23 00:42:50|11494.9|11492.9|11491|11489|11494.9|11492.9|11491|11489|30
1655944980000|2022-06-23 00:43:00|11490.6|11488.6|11493.1|11491.1|11493.7|11491.7|11490.2|11488.2|25
1655944990000|2022-06-23 00:43:10|11493.2|11491.2|11494.7|11492.7|11495.1|11493.1|11493.1|11491.1|4
1655945000000|2022-06-23 00:43:20|11494.6|11492.6|11495.6|11493.6|11495.9|11493.9|11494.4|11492.4|11
1655945010000|2022-06-23 00:43:30|11495.7|11493.7|11496.1|11494.1|11496.7|11494.7|11495.1|11493.1|5
1655945020000|2022-06-23 00:43:40|11496.2|11494.2|11495.7|11493.7|11497|11495|11495.2|11493.2|10
1655945030000|2022-06-23 00:43:50|11495.9|11493.9|11495.7|11493.7|11496.7|11494.7|11495.5|11493.5|1
1655945040000|2022-06-23 00:44:00|11495.9|11493.9|11496.1|11494.1|11496.9|11494.9|11495.5|11493.5|8
1655945050000|2022-06-23 00:44:10|11496.4|11494.4|11497.6|11495.6|11497.6|11495.6|11496.1|11494.1|24
1655945060000|2022-06-23 00:44:20|11497.5|11495.5|11498.6|11496.6|11498.6|11496.6|11497.5|11495.5|9
1655945070000|2022-06-23 00:44:30|11498.7|11496.7|11497.5|11495.5|11498.9|11496.9|11497.1|11495.1|6
1655945080000|2022-06-23 00:44:40|11497.4|11495.4|11498|11496|11498.9|11496.9|11497|11495|23
1655945090000|2022-06-23 00:44:50|11497.9|11495.9|11498.6|11496.6|11499|11497|11497.7|11495.7|3
1655945100000|2022-06-23 00:45:00|11498.4|11496.4|11497.1|11495.1|11498.5|11496.5|11496.4|11494.4|11
1655945110000|2022-06-23 00:45:10|11498.2|11496.2|11497.5|11495.5|11498.5|11496.5|11497.1|11495.1|24
1655945120000|2022-06-23 00:45:20|11497.7|11495.7|11498.1|11496.1|11499.5|11497.5|11497.1|11495.1|19
1655945130000|2022-06-23 00:45:30|11498.2|11496.2|11496.9|11494.9|11498.6|11496.6|11496.9|11494.9|4
1655945140000|2022-06-23 00:45:40|11497|11495|11497.5|11495.5|11497.7|11495.7|11496.9|11494.9|8
1655945150000|2022-06-23 00:45:50|11497.4|11495.4|11497.9|11495.9|11499.5|11497.5|11497.4|11495.4|16
1655945160000|2022-06-23 00:46:00|11497.6|11495.6|11498.6|11496.6|11499.4|11497.4|11497.6|11495.6|7
1655945170000|2022-06-23 00:46:10|11498.9|11496.9|11499.5|11497.5|11499.9|11497.9|11498.9|11496.9|16
1655945180000|2022-06-23 00:46:20|11499.4|11497.4|11499.4|11497.4|11499.6|11497.6|11499.2|11497.2|3
1655945190000|2022-06-23 00:46:30|11499.5|11497.5|11501.9|11499.9|11501.9|11499.9|11499.4|11497.4|35
1655945200000|2022-06-23 00:46:40|11501.7|11499.7|11504.4|11502.4|11504.4|11502.4|11501.7|11499.7|52
1655945210000|2022-06-23 00:46:50|11504.2|11502.2|11506.5|11504.5|11507.7|11505.7|11503.7|11501.7|75
1655945220000|2022-06-23 00:47:00|11506.7|11504.7|11503|11501|11506.7|11504.7|11502.6|11500.6|35
1655945230000|2022-06-23 00:47:10|11502.9|11500.9|11505.6|11503.6|11505.7|11503.7|11502.9|11500.9|19
1655945240000|2022-06-23 00:47:20|11505.5|11503.5|11504.7|11502.7|11505.7|11503.7|11503.5|11501.5|18
1655945250000|2022-06-23 00:47:30|11504.6|11502.6|11503.2|11501.2|11504.6|11502.6|11502.5|11500.5|8
1655945260000|2022-06-23 00:47:40|11503.4|11501.4|11504.2|11502.2|11504.6|11502.6|11503.1|11501.1|17
1655945270000|2022-06-23 00:47:50|11504|11502|11504.5|11502.5|11504.6|11502.6|11503.6|11501.6|6
1655945280000|2022-06-23 00:48:00|11504.2|11502.2|11504.1|11502.1|11505.6|11503.6|11503.6|11501.6|19
1655945290000|2022-06-23 00:48:10|11504|11502|11504.9|11502.9|11505|11503|11503.1|11501.1|3
1655945300000|2022-06-23 00:48:20|11504.7|11502.7|11505.5|11503.5|11505.6|11503.6|11504.2|11502.2|11
1655945310000|2022-06-23 00:48:30|11505.4|11503.4|11509.1|11507.1|11509.5|11507.5|11505.1|11503.1|52
1655945320000|2022-06-23 00:48:40|11509|11507|11509.7|11507.7|11509.7|11507.7|11508.5|11506.5|44
1655945330000|2022-06-23 00:48:50|11510|11508|11511.9|11509.9|11512.1|11510.1|11509.9|11507.9|36
1655945340000|2022-06-23 00:49:00|11512|11510|11511|11509|11513.4|11511.4|11510.2|11508.2|66
1655945350000|2022-06-23 00:49:10|11511.1|11509.1|11512.2|11510.2|11513.1|11511.1|11511|11509|26
1655945360000|2022-06-23 00:49:20|11512.4|11510.4|11510.9|11508.9|11512.4|11510.4|11510.4|11508.4|39
1655945370000|2022-06-23 00:49:30|11511.1|11509.1|11509.6|11507.6|11511.1|11509.1|11508.7|11506.7|18
1655945380000|2022-06-23 00:49:40|11509.7|11507.7|11509.7|11507.7|11510.4|11508.4|11509.6|11507.6|13
1655945390000|2022-06-23 00:49:50|11509.6|11507.6|11509.5|11507.5|11510.5|11508.5|11509.2|11507.2|11
1655945400000|2022-06-23 00:50:00|11509.4|11507.4|11510.5|11508.5|11511.7|11509.7|11508.9|11506.9|24
1655945410000|2022-06-23 00:50:10|11510.4|11508.4|11511.6|11509.6|11511.6|11509.6|11509.6|11507.6|16
1655945420000|2022-06-23 00:50:20|11511.5|11509.5|11510.6|11508.6|11512.4|11510.4|11509|11507|60
1655945430000|2022-06-23 00:50:30|11510.5|11508.5|11511.2|11509.2|11511.6|11509.6|11509.5|11507.5|9
1655945440000|2022-06-23 00:50:40|11511.7|11509.7|11514.6|11512.6|11517.6|11515.6|11511.6|11509.6|113
1655945450000|2022-06-23 00:50:50|11515.1|11513.1|11515.5|11513.5|11515.9|11513.9|11514.6|11512.6|14
1655945460000|2022-06-23 00:51:00|11515.6|11513.6|11519|11517|11519|11517|11515.5|11513.5|69
1655945470000|2022-06-23 00:51:10|11519.1|11517.1|11519.7|11517.7|11520.5|11518.5|11518.7|11516.7|44
1655945480000|2022-06-23 00:51:20|11519.6|11517.6|11527.1|11525.1|11527.5|11525.5|11519.5|11517.5|133
1655945490000|2022-06-23 00:51:30|11526.9|11524.9|11525.9|11523.9|11527.5|11525.5|11524.7|11522.7|61
1655945500000|2022-06-23 00:51:40|11526|11524|11535.1|11533.1|11537.7|11535.7|11525.9|11523.9|248
1655945510000|2022-06-23 00:51:50|11535.5|11533.5|11533.9|11531.9|11536.6|11534.6|11533.9|11531.9|48
1655945520000|2022-06-23 00:52:00|11534|11532|11538.6|11536.6|11539.9|11537.9|11534|11532|38
1655945530000|2022-06-23 00:52:10|11538.7|11536.7|11540.5|11538.5|11541.7|11539.7|11538.6|11536.6|56
1655945540000|2022-06-23 00:52:20|11540.6|11538.6|11542.2|11540.2|11543.4|11541.4|11540.6|11538.6|58
1655945550000|2022-06-23 00:52:30|11542.9|11540.9|11541.6|11539.6|11543.7|11541.7|11541.4|11539.4|31
1655945560000|2022-06-23 00:52:40|11541.7|11539.7|11542.5|11540.5|11543.4|11541.4|11541.6|11539.6|27
1655945570000|2022-06-23 00:52:50|11543|11541|11543.7|11541.7|11544.4|11542.4|11543|11541|26
1655945580000|2022-06-23 00:53:00|11543.6|11541.6|11540.4|11538.4|11543.7|11541.7|11540.4|11538.4|53
1655945590000|2022-06-23 00:53:10|11540.5|11538.5|11540.5|11538.5|11542.4|11540.4|11540.4|11538.4|38
1655945600000|2022-06-23 00:53:20|11540.6|11538.6|11542.6|11540.6|11542.7|11540.7|11540.1|11538.1|28
1655945610000|2022-06-23 00:53:30|11542.7|11540.7|11544|11542|11544|11542|11542.6|11540.6|41
1655945620000|2022-06-23 00:53:40|11543.9|11541.9|11550.6|11548.6|11550.6|11548.6|11543.6|11541.6|100
1655945630000|2022-06-23 00:53:50|11550.7|11548.7|11547.2|11545.2|11550.7|11548.7|11546.4|11544.4|44
1655945640000|2022-06-23 00:54:00|11547.1|11545.1|11548|11546|11548.2|11546.2|11545.2|11543.2|43
1655945650000|2022-06-23 00:54:10|11548.2|11546.2|11548.5|11546.5|11549.5|11547.5|11546.6|11544.6|48
1655945660000|2022-06-23 00:54:20|11548.2|11546.2|11547.2|11545.2|11548.5|11546.5|11546.6|11544.6|13
1655945670000|2022-06-23 00:54:30|11547.7|11545.7|11546.7|11544.7|11547.9|11545.9|11546.7|11544.7|29
1655945680000|2022-06-23 00:54:40|11546.9|11544.9|11549.4|11547.4|11549.4|11547.4|11544.5|11542.5|72
1655945690000|2022-06-23 00:54:50|11548.5|11546.5|11548.6|11546.6|11548.9|11546.9|11546.5|11544.5|33
1655945700000|2022-06-23 00:55:00|11548.7|11546.7|11552.5|11550.5|11553.6|11551.6|11548.7|11546.7|94
1655945710000|2022-06-23 00:55:10|11552.7|11550.7|11553|11551|11553.1|11551.1|11550.6|11548.6|63
1655945720000|2022-06-23 00:55:20|11552.9|11550.9|11559.7|11557.7|11561.1|11559.1|11551.1|11549.1|130
1655945730000|2022-06-23 00:55:30|11559.9|11557.9|11560.6|11558.6|11561.2|11559.2|11559.2|11557.2|58
1655945740000|2022-06-23 00:55:40|11560.7|11558.7|11562.1|11560.1|11563.1|11561.1|11559.7|11557.7|85
1655945750000|2022-06-23 00:55:50|11562.2|11560.2|11567.1|11565.1|11567.4|11565.4|11562.2|11560.2|108
1655945760000|2022-06-23 00:56:00|11567.2|11565.2|11564.4|11562.4|11567.4|11565.4|11564.2|11562.2|117
1655945770000|2022-06-23 00:56:10|11563.7|11561.7|11563.9|11561.9|11565.9|11563.9|11563.7|11561.7|58
1655945780000|2022-06-23 00:56:20|11564|11562|11566.5|11564.5|11570.2|11568.2|11563.7|11561.7|150
1655945790000|2022-06-23 00:56:30|11566.4|11564.4|11569|11567|11569.6|11567.6|11565.4|11563.4|65
1655945800000|2022-06-23 00:56:40|11568.9|11566.9|11567.4|11565.4|11569|11567|11565.9|11563.9|53
1655945810000|2022-06-23 00:56:50|11567.2|11565.2|11562.1|11560.1|11567.4|11565.4|11562.1|11560.1|87
1655945820000|2022-06-23 00:57:00|11562.5|11560.5|11558.7|11556.7|11562.6|11560.6|11558.2|11556.2|72
1655945830000|2022-06-23 00:57:10|11559.1|11557.1|11560.1|11558.1|11561.5|11559.5|11557.6|11555.6|67
1655945840000|2022-06-23 00:57:20|11559.9|11557.9|11558.1|11556.1|11561.2|11559.2|11555.6|11553.6|67
1655945850000|2022-06-23 00:57:30|11558|11556|11560.1|11558.1|11560.5|11558.5|11556.4|11554.4|48
1655945860000|2022-06-23 00:57:40|11560|11558|11559.2|11557.2|11560.6|11558.6|11558.7|11556.7|32
1655945870000|2022-06-23 00:57:50|11559.1|11557.1|11554.7|11552.7|11559.4|11557.4|11554.4|11552.4|51
1655945880000|2022-06-23 00:58:00|11554.5|11552.5|11556.5|11554.5|11557.5|11555.5|11554.5|11552.5|63
1655945890000|2022-06-23 00:58:10|11556.9|11554.9|11554.2|11552.2|11559.4|11557.4|11553.9|11551.9|72
1655945900000|2022-06-23 00:58:20|11554.5|11552.5|11553.7|11551.7|11555|11553|11553.4|11551.4|34
1655945910000|2022-06-23 00:58:30|11553.6|11551.6|11552.6|11550.6|11554.5|11552.5|11552.6|11550.6|20
1655945920000|2022-06-23 00:58:40|11552.5|11550.5|11554.1|11552.1|11554.4|11552.4|11552.5|11550.5|26
1655945930000|2022-06-23 00:58:50|11553.9|11551.9|11553.2|11551.2|11554.9|11552.9|11553.2|11551.2|16
1655945940000|2022-06-23 00:59:00|11553.7|11551.7|11552.7|11550.7|11553.9|11551.9|11552.6|11550.6|19
1655945950000|2022-06-23 00:59:10|11552.6|11550.6|11554.1|11552.1|11554.1|11552.1|11549.7|11547.7|90
1655945960000|2022-06-23 00:59:20|11554|11552|11555|11553|11555.2|11553.2|11553.7|11551.7|8
1655945970000|2022-06-23 00:59:30|11554.9|11552.9|11554.6|11552.6|11555.6|11553.6|11553.2|11551.2|24
1655945980000|2022-06-23 00:59:40|11554.2|11552.2|11552.7|11550.7|11555.1|11553.1|11552.7|11550.7|16
1655945990000|2022-06-23 00:59:50|11552.9|11550.9|11551.7|11549.7|11554|11552|11551.7|11549.7|20
1655946000000|2022-06-23 01:00:00|11551.6|11549.6|11551.1|11549.1|11553.5|11551.5|11551.1|11549.1|68
1655946010000|2022-06-23 01:00:10|11551|11549|11552|11550|11552.4|11550.4|11551|11549|18
1655946020000|2022-06-23 01:00:20|11552.2|11550.2|11551.5|11549.5|11552.2|11550.2|11550.4|11548.4|32
1655946030000|2022-06-23 01:00:30|11551.2|11549.2|11549.5|11547.5|11551.2|11549.2|11549.2|11547.2|45
1655946040000|2022-06-23 01:00:40|11549.2|11547.2|11546.7|11544.7|11549.4|11547.4|11546.6|11544.6|63
1655946050000|2022-06-23 01:00:50|11547|11545|11545.1|11543.1|11547|11545|11543.4|11541.4|73
1655946060000|2022-06-23 01:01:00|11545.2|11543.2|11543.4|11541.4|11545.5|11543.5|11542.9|11540.9|46
1655946070000|2022-06-23 01:01:10|11543.2|11541.2|11543.2|11541.2|11544.5|11542.5|11542.9|11540.9|24
1655946080000|2022-06-23 01:01:20|11543.4|11541.4|11546.9|11544.9|11552.2|11550.2|11543.4|11541.4|204
1655946090000|2022-06-23 01:01:30|11547|11545|11551|11549|11551.5|11549.5|11546.7|11544.7|30
1655946100000|2022-06-23 01:01:40|11551.1|11549.1|11553.6|11551.6|11554|11552|11550|11548|42
1655946110000|2022-06-23 01:01:50|11553.2|11551.2|11553.9|11551.9|11555.9|11553.9|11551.5|11549.5|70
1655946120000|2022-06-23 01:02:00|11553.7|11551.7|11553|11551|11554.5|11552.5|11551.7|11549.7|22
1655946130000|2022-06-23 01:02:10|11552.5|11550.5|11550.4|11548.4|11552.6|11550.6|11549.1|11547.1|13
1655946140000|2022-06-23 01:02:20|11550.5|11548.5|11549|11547|11550.7|11548.7|11548.7|11546.7|7
1655946150000|2022-06-23 01:02:30|11548.9|11546.9|11547.4|11545.4|11550|11548|11547.4|11545.4|9
1655946160000|2022-06-23 01:02:40|11547.6|11545.6|11546.4|11544.4|11547.7|11545.7|11545.6|11543.6|11
1655946170000|2022-06-23 01:02:50|11546.5|11544.5|11545.9|11543.9|11546.6|11544.6|11545.5|11543.5|14
1655946180000|2022-06-23 01:03:00|11545.7|11543.7|11545.1|11543.1|11546.5|11544.5|11545.1|11543.1|9
1655946190000|2022-06-23 01:03:10|11545.2|11543.2|11546.2|11544.2|11547.1|11545.1|11545.2|11543.2|12
1655946200000|2022-06-23 01:03:20|11546.1|11544.1|11547.5|11545.5|11547.6|11545.6|11545|11543|21
1655946210000|2022-06-23 01:03:30|11547.6|11545.6|11545|11543|11549.5|11547.5|11545|11543|48
1655946220000|2022-06-23 01:03:40|11545.1|11543.1|11545|11543|11545.4|11543.4|11544.5|11542.5|10
1655946230000|2022-06-23 01:03:50|11544.9|11542.9|11541.5|11539.5|11544.9|11542.9|11540.7|11538.7|72
1655946240000|2022-06-23 01:04:00|11541.6|11539.6|11544.1|11542.1|11544.5|11542.5|11541.4|11539.4|19
1655946250000|2022-06-23 01:04:10|11544.4|11542.4|11544.6|11542.6|11545.5|11543.5|11542.9|11540.9|31
1655946260000|2022-06-23 01:04:20|11544.5|11542.5|11543.6|11541.6|11544.5|11542.5|11543.5|11541.5|2
1655946270000|2022-06-23 01:04:30|11543.7|11541.7|11544.2|11542.2|11544.5|11542.5|11543.5|11541.5|17
1655946280000|2022-06-23 01:04:40|11544.4|11542.4|11544.7|11542.7|11545.6|11543.6|11544.1|11542.1|9
1655946290000|2022-06-23 01:04:50|11544.6|11542.6|11543.2|11541.2|11544.7|11542.7|11542.7|11540.7|11
1655946300000|2022-06-23 01:05:00|11543.4|11541.4|11541.9|11539.9|11543.5|11541.5|11541.7|11539.7|12
1655946310000|2022-06-23 01:05:10|11542.5|11540.5|11540.9|11538.9|11542.5|11540.5|11540.4|11538.4|22
1655946320000|2022-06-23 01:05:20|11540.7|11538.7|11542.1|11540.1|11542.2|11540.2|11540.5|11538.5|23
1655946330000|2022-06-23 01:05:30|11542.2|11540.2|11541.7|11539.7|11542.2|11540.2|11541.5|11539.5|7
1655946340000|2022-06-23 01:05:40|11541.6|11539.6|11541|11539|11541.7|11539.7|11540.7|11538.7|3
1655946350000|2022-06-23 01:05:50|11540.5|11538.5|11542.1|11540.1|11542.5|11540.5|11540.5|11538.5|12
1655946360000|2022-06-23 01:06:00|11542|11540|11541.6|11539.6|11542.4|11540.4|11541|11539|14
1655946370000|2022-06-23 01:06:10|11541.4|11539.4|11542.7|11540.7|11544.7|11542.7|11541.2|11539.2|30
1655946380000|2022-06-23 01:06:20|11542.2|11540.2|11542|11540|11542.6|11540.6|11541.2|11539.2|21
1655946390000|2022-06-23 01:06:30|11540.2|11538.2|11537.7|11535.7|11540.2|11538.2|11537.6|11535.6|51
1655946400000|2022-06-23 01:06:40|11537.9|11535.9|11538.4|11536.4|11538.6|11536.6|11537.6|11535.6|7
1655946410000|2022-06-23 01:06:50|11538.5|11536.5|11537.7|11535.7|11538.5|11536.5|11537.7|11535.7|12
1655946420000|2022-06-23 01:07:00|11537.9|11535.9|11537.2|11535.2|11539.4|11537.4|11535.2|11533.2|113
1655946430000|2022-06-23 01:07:10|11537.4|11535.4|11536.5|11534.5|11537.6|11535.6|11536.5|11534.5|26
1655946440000|2022-06-23 01:07:20|11536.7|11534.7|11539.6|11537.6|11540|11538|11536.7|11534.7|23
1655946450000|2022-06-23 01:07:30|11539.7|11537.7|11540|11538|11540.4|11538.4|11538.5|11536.5|14
1655946460000|2022-06-23 01:07:40|11540.1|11538.1|11543.2|11541.2|11545.1|11543.1|11540.1|11538.1|73
1655946470000|2022-06-23 01:07:50|11543.1|11541.1|11539.1|11537.1|11544.1|11542.1|11538.9|11536.9|19
1655946480000|2022-06-23 01:08:00|11539.2|11537.2|11539|11537|11540|11538|11538.4|11536.4|9
1655946490000|2022-06-23 01:08:10|11538.7|11536.7|11542.4|11540.4|11542.4|11540.4|11538.5|11536.5|14
1655946500000|2022-06-23 01:08:20|11542.2|11540.2|11546|11544|11546.7|11544.7|11542.2|11540.2|30
1655946510000|2022-06-23 01:08:30|11545.7|11543.7|11544.5|11542.5|11546.4|11544.4|11544.4|11542.4|9
1655946520000|2022-06-23 01:08:40|11544.7|11542.7|11545.4|11543.4|11546.6|11544.6|11544.5|11542.5|23
1655946530000|2022-06-23 01:08:50|11545.2|11543.2|11551.7|11549.7|11551.7|11549.7|11545.2|11543.2|75
1655946540000|2022-06-23 01:09:00|11551.6|11549.6|11552.4|11550.4|11554.2|11552.2|11549.9|11547.9|37
1655946550000|2022-06-23 01:09:10|11552.2|11550.2|11552.4|11550.4|11553.7|11551.7|11552.1|11550.1|16
1655946560000|2022-06-23 01:09:20|11552.2|11550.2|11551.4|11549.4|11552.5|11550.5|11550.5|11548.5|17
1655946570000|2022-06-23 01:09:30|11551.9|11549.9|11551.6|11549.6|11553.6|11551.6|11551.5|11549.5|15
1655946580000|2022-06-23 01:09:40|11551.9|11549.9|11550.2|11548.2|11552|11550|11549.6|11547.6|13
1655946590000|2022-06-23 01:09:50|11550.1|11548.1|11550.1|11548.1|11550.5|11548.5|11549.2|11547.2|15
1655946600000|2022-06-23 01:10:00|11550|11548|11550.6|11548.6|11551.6|11549.6|11549.1|11547.1|16
1655946610000|2022-06-23 01:10:10|11550.7|11548.7|11551.7|11549.7|11551.9|11549.9|11550.7|11548.7|2
1655946620000|2022-06-23 01:10:20|11551.6|11549.6|11551.6|11549.6|11552.6|11550.6|11550.5|11548.5|16
1655946630000|2022-06-23 01:10:30|11551.5|11549.5|11551.1|11549.1|11551.6|11549.6|11550.1|11548.1|8
1655946640000|2022-06-23 01:10:40|11551.2|11549.2|11556.7|11554.7|11556.7|11554.7|11550.9|11548.9|85
1655946650000|2022-06-23 01:10:50|11556.5|11554.5|11556.5|11554.5|11559.7|11557.7|11554.7|11552.7|64
1655946660000|2022-06-23 01:11:00|11556.6|11554.6|11552.5|11550.5|11557.5|11555.5|11552.1|11550.1|26
1655946670000|2022-06-23 01:11:10|11552.1|11550.1|11556.4|11554.4|11556.7|11554.7|11551.1|11549.1|65
1655946680000|2022-06-23 01:11:20|11556.2|11554.2|11556.2|11554.2|11557.7|11555.7|11556|11554|37
1655946690000|2022-06-23 01:11:30|11556.4|11554.4|11555.2|11553.2|11556.4|11554.4|11554.9|11552.9|12
1655946700000|2022-06-23 01:11:40|11555.1|11553.1|11555.6|11553.6|11556.2|11554.2|11554.5|11552.5|27
1655946710000|2022-06-23 01:11:50|11555.5|11553.5|11555.9|11553.9|11556|11554|11555.2|11553.2|3
1655946720000|2022-06-23 01:12:00|11555.7|11553.7|11557.6|11555.6|11558.2|11556.2|11555.7|11553.7|37
1655946730000|2022-06-23 01:12:10|11558|11556|11555.6|11553.6|11558|11556|11555.2|11553.2|6
1655946740000|2022-06-23 01:12:20|11555.7|11553.7|11554.7|11552.7|11556.9|11554.9|11554.4|11552.4|10
1655946750000|2022-06-23 01:12:30|11554.6|11552.6|11553.4|11551.4|11555.2|11553.2|11553.1|11551.1|6
1655946760000|2022-06-23 01:12:40|11553.1|11551.1|11549|11547|11553.1|11551.1|11549|11547|10
1655946770000|2022-06-23 01:12:50|11548.9|11546.9|11547.6|11545.6|11549.2|11547.2|11547.5|11545.5|13
1655946780000|2022-06-23 01:13:00|11547.7|11545.7|11548.6|11546.6|11551|11549|11547.7|11545.7|17
1655946790000|2022-06-23 01:13:10|11548.5|11546.5|11547.2|11545.2|11548.6|11546.6|11546.2|11544.2|34
1655946800000|2022-06-23 01:13:20|11546.9|11544.9|11547.7|11545.7|11548|11546|11546.9|11544.9|16
1655946810000|2022-06-23 01:13:30|11547.6|11545.6|11547.7|11545.7|11547.9|11545.9|11546.5|11544.5|18
1655946820000|2022-06-23 01:13:40|11547.4|11545.4|11547.6|11545.6|11548|11546|11547.2|11545.2|40
1655946830000|2022-06-23 01:13:50|11547.7|11545.7|11547.2|11545.2|11548.9|11546.9|11547.1|11545.1|13
1655946840000|2022-06-23 01:14:00|11547.4|11545.4|11546.4|11544.4|11547.5|11545.5|11546.2|11544.2|6
1655946850000|2022-06-23 01:14:10|11546.2|11544.2|11546.2|11544.2|11546.4|11544.4|11543.7|11541.7|33
1655946860000|2022-06-23 01:14:20|11546.1|11544.1|11545.5|11543.5|11546.2|11544.2|11544.7|11542.7|9
1655946870000|2022-06-23 01:14:30|11545.4|11543.4|11544.5|11542.5|11545.6|11543.6|11544.5|11542.5|4
1655946880000|2022-06-23 01:14:40|11544.4|11542.4|11543.2|11541.2|11544.5|11542.5|11543.2|11541.2|19
1655946890000|2022-06-23 01:14:50|11543.4|11541.4|11541.2|11539.2|11543.4|11541.4|11541.2|11539.2|14
1655946900000|2022-06-23 01:15:00|11541.4|11539.4|11542.6|11540.6|11544|11542|11541.1|11539.1|31
1655946910000|2022-06-23 01:15:10|11542.5|11540.5|11539.7|11537.7|11543.1|11541.1|11539.6|11537.6|43
1655946920000|2022-06-23 01:15:20|11539.6|11537.6|11538.5|11536.5|11540.5|11538.5|11538.1|11536.1|47
1655946930000|2022-06-23 01:15:30|11538.6|11536.6|11537.7|11535.7|11538.9|11536.9|11537.1|11535.1|25
1655946940000|2022-06-23 01:15:40|11537.9|11535.9|11534.2|11532.2|11538.5|11536.5|11534|11532|70
1655946950000|2022-06-23 01:15:50|11533.9|11531.9|11531|11529|11535.5|11533.5|11530.2|11528.2|93
1655946960000|2022-06-23 01:16:00|11531.1|11529.1|11531.4|11529.4|11534|11532|11530.5|11528.5|72
1655946970000|2022-06-23 01:16:10|11531.2|11529.2|11533.7|11531.7|11534|11532|11530.9|11528.9|19
1655946980000|2022-06-23 01:16:20|11533.9|11531.9|11533.6|11531.6|11535.6|11533.6|11533.5|11531.5|51
1655946990000|2022-06-23 01:16:30|11533.7|11531.7|11532.7|11530.7|11533.9|11531.9|11532.1|11530.1|6
1655947000000|2022-06-23 01:16:40|11532.6|11530.6|11533.1|11531.1|11534|11532|11532.4|11530.4|5
1655947010000|2022-06-23 01:16:50|11533.5|11531.5|11532.7|11530.7|11534.7|11532.7|11532.5|11530.5|18
1655947020000|2022-06-23 01:17:00|11532.9|11530.9|11532|11530|11533.2|11531.2|11530.4|11528.4|28
1655947030000|2022-06-23 01:17:10|11532.1|11530.1|11529.9|11527.9|11532.2|11530.2|11529.7|11527.7|16
1655947040000|2022-06-23 01:17:20|11529.7|11527.7|11529.5|11527.5|11530|11528|11527.4|11525.4|37
1655947050000|2022-06-23 01:17:30|11529.4|11527.4|11529.1|11527.1|11532.7|11530.7|11528.4|11526.4|19
1655947060000|2022-06-23 01:17:40|11529.2|11527.2|11528.7|11526.7|11530.1|11528.1|11527.7|11525.7|22
1655947070000|2022-06-23 01:17:50|11528.6|11526.6|11529.9|11527.9|11531|11529|11528.4|11526.4|19
1655947080000|2022-06-23 01:18:00|11529.7|11527.7|11529.9|11527.9|11531.6|11529.6|11529.6|11527.6|36
1655947090000|2022-06-23 01:18:10|11530.4|11528.4|11528.7|11526.7|11531.1|11529.1|11528.6|11526.6|31
1655947100000|2022-06-23 01:18:20|11528.9|11526.9|11528|11526|11528.9|11526.9|11526.9|11524.9|54
1655947110000|2022-06-23 01:18:30|11527.9|11525.9|11527.1|11525.1|11529.1|11527.1|11526.5|11524.5|25
1655947120000|2022-06-23 01:18:40|11527.2|11525.2|11523.2|11521.2|11528.2|11526.2|11522.2|11520.2|85
1655947130000|2022-06-23 01:18:50|11522.9|11520.9|11520.2|11518.2|11523.4|11521.4|11520.1|11518.1|69
1655947140000|2022-06-23 01:19:00|11520.4|11518.4|11519.9|11517.9|11521.9|11519.9|11518|11516|68
1655947150000|2022-06-23 01:19:10|11520|11518|11520.4|11518.4|11522.4|11520.4|11519.7|11517.7|25
1655947160000|2022-06-23 01:19:20|11520.6|11518.6|11520.5|11518.5|11521.7|11519.7|11519.4|11517.4|20
1655947170000|2022-06-23 01:19:30|11521.2|11519.2|11521.5|11519.5|11523.2|11521.2|11521.2|11519.2|14
1655947180000|2022-06-23 01:19:40|11521.2|11519.2|11521.6|11519.6|11522.5|11520.5|11520.7|11518.7|11
1655947190000|2022-06-23 01:19:50|11521.7|11519.7|11523.4|11521.4|11523.5|11521.5|11521.7|11519.7|15
1655947200000|2022-06-23 01:20:00|11523.2|11521.2|11524.6|11522.6|11526.6|11524.6|11523.2|11521.2|49
1655947210000|2022-06-23 01:20:10|11524.7|11522.7|11523.9|11521.9|11525.9|11523.9|11522.9|11520.9|15
1655947220000|2022-06-23 01:20:20|11524.1|11522.1|11523.7|11521.7|11525.6|11523.6|11523.5|11521.5|14
1655947230000|2022-06-23 01:20:30|11524|11522|11525.5|11523.5|11525.9|11523.9|11523.9|11521.9|2
1655947240000|2022-06-23 01:20:40|11525.4|11523.4|11527.5|11525.5|11527.6|11525.6|11524.5|11522.5|6
1655947250000|2022-06-23 01:20:50|11526.9|11524.9|11528.9|11526.9|11530.1|11528.1|11526.9|11524.9|28
1655947260000|2022-06-23 01:21:00|11529.4|11527.4|11531.2|11529.2|11532|11530|11529.4|11527.4|26
1655947270000|2022-06-23 01:21:10|11531.1|11529.1|11531.5|11529.5|11533|11531|11530.9|11528.9|19
1655947280000|2022-06-23 01:21:20|11531.9|11529.9|11534.1|11532.1|11534.6|11532.6|11531.5|11529.5|43
1655947290000|2022-06-23 01:21:30|11534|11532|11533.2|11531.2|11534.1|11532.1|11532.9|11530.9|12
1655947300000|2022-06-23 01:21:40|11533.5|11531.5|11532.7|11530.7|11533.6|11531.6|11532|11530|8
1655947310000|2022-06-23 01:21:50|11532.9|11530.9|11532.1|11530.1|11533.2|11531.2|11531.5|11529.5|16
1655947320000|2022-06-23 01:22:00|11532|11530|11531.6|11529.6|11532.4|11530.4|11531.5|11529.5|3
1655947330000|2022-06-23 01:22:10|11531.7|11529.7|11534.6|11532.6|11534.6|11532.6|11531.6|11529.6|9
1655947340000|2022-06-23 01:22:20|11534.5|11532.5|11535.2|11533.2|11535.5|11533.5|11533.9|11531.9|8
1655947350000|2022-06-23 01:22:30|11535|11533|11537.2|11535.2|11537.4|11535.4|11534.9|11532.9|25
1655947360000|2022-06-23 01:22:40|11537.4|11535.4|11540.4|11538.4|11541.9|11539.9|11537.1|11535.1|44
1655947370000|2022-06-23 01:22:50|11540.5|11538.5|11539.2|11537.2|11541.7|11539.7|11538.5|11536.5|23
1655947380000|2022-06-23 01:23:00|11538.6|11536.6|11538.4|11536.4|11538.7|11536.7|11537.6|11535.6|15
1655947390000|2022-06-23 01:23:10|11539|11537|11540.7|11538.7|11541.5|11539.5|11539|11537|11
1655947400000|2022-06-23 01:23:20|11540.9|11538.9|11541.5|11539.5|11541.6|11539.6|11540|11538|15
1655947410000|2022-06-23 01:23:30|11541.4|11539.4|11539.6|11537.6|11541.4|11539.4|11539.5|11537.5|11
1655947420000|2022-06-23 01:23:40|11539.7|11537.7|11539.5|11537.5|11540|11538|11539|11537|14
1655947430000|2022-06-23 01:23:50|11539.7|11537.7|11538.7|11536.7|11539.7|11537.7|11538.5|11536.5|9
1655947440000|2022-06-23 01:24:00|11538.6|11536.6|11535.4|11533.4|11538.7|11536.7|11534.9|11532.9|32
1655947450000|2022-06-23 01:24:10|11535|11533|11536.7|11534.7|11536.7|11534.7|11534.6|11532.6|42
1655947460000|2022-06-23 01:24:20|11536.9|11534.9|11536.7|11534.7|11538.5|11536.5|11536.7|11534.7|6
1655947470000|2022-06-23 01:24:30|11537.1|11535.1|11537.2|11535.2|11538.2|11536.2|11535.6|11533.6|7
1655947480000|2022-06-23 01:24:40|11537.1|11535.1|11533.4|11531.4|11537.5|11535.5|11532.4|11530.4|21
1655947490000|2022-06-23 01:24:50|11533.1|11531.1|11532.7|11530.7|11533.4|11531.4|11532.2|11530.2|10
1655947500000|2022-06-23 01:25:00|11532.6|11530.6|11532.6|11530.6|11533.5|11531.5|11531.5|11529.5|15
1655947510000|2022-06-23 01:25:10|11532.7|11530.7|11531.6|11529.6|11534.4|11532.4|11531.6|11529.6|11
1655947520000|2022-06-23 01:25:20|11531.5|11529.5|11530.4|11528.4|11531.6|11529.6|11528.1|11526.1|44
1655947530000|2022-06-23 01:25:30|11530.7|11528.7|11531.4|11529.4|11532.6|11530.6|11530|11528|23
1655947540000|2022-06-23 01:25:40|11531.5|11529.5|11535|11533|11535|11533|11531.5|11529.5|14
1655947550000|2022-06-23 01:25:50|11534.9|11532.9|11534.6|11532.6|11535.1|11533.1|11534|11532|10
1655947560000|2022-06-23 01:26:00|11534.7|11532.7|11533.2|11531.2|11535.1|11533.1|11533|11531|7
1655947570000|2022-06-23 01:26:10|11533.1|11531.1|11532.9|11530.9|11533.5|11531.5|11532.6|11530.6|0
1655947580000|2022-06-23 01:26:20|11533|11531|11532.9|11530.9|11534.5|11532.5|11532.6|11530.6|8
1655947590000|2022-06-23 01:26:30|11532.7|11530.7|11531.6|11529.6|11532.9|11530.9|11531.6|11529.6|3
1655947600000|2022-06-23 01:26:40|11531.5|11529.5|11530.4|11528.4|11531.5|11529.5|11530.4|11528.4|8
1655947610000|2022-06-23 01:26:50|11530.5|11528.5|11531.5|11529.5|11531.6|11529.6|11530.4|11528.4|3
1655947620000|2022-06-23 01:27:00|11531.4|11529.4|11528.6|11526.6|11531.6|11529.6|11528.4|11526.4|17
1655947630000|2022-06-23 01:27:10|11528.5|11526.5|11525.5|11523.5|11529.1|11527.1|11525.2|11523.2|29
1655947640000|2022-06-23 01:27:20|11525.6|11523.6|11526.6|11524.6|11527.5|11525.5|11525.6|11523.6|10
1655947650000|2022-06-23 01:27:30|11526.7|11524.7|11527.4|11525.4|11528.9|11526.9|11526.6|11524.6|14
1655947660000|2022-06-23 01:27:40|11527.5|11525.5|11526|11524|11528.4|11526.4|11524|11522|26
1655947670000|2022-06-23 01:27:50|11526.4|11524.4|11525.7|11523.7|11526.4|11524.4|11524.6|11522.6|5
1655947680000|2022-06-23 01:28:00|11525.9|11523.9|11527.7|11525.7|11528.2|11526.2|11524.7|11522.7|30
1655947690000|2022-06-23 01:28:10|11527.9|11525.9|11530.4|11528.4|11531.9|11529.9|11527.4|11525.4|24
1655947700000|2022-06-23 01:28:20|11530.5|11528.5|11529|11527|11530.7|11528.7|11529|11527|11
1655947710000|2022-06-23 01:28:30|11529.1|11527.1|11531.9|11529.9|11532.4|11530.4|11529|11527|10
1655947720000|2022-06-23 01:28:40|11532.5|11530.5|11534.2|11532.2|11534.9|11532.9|11532.4|11530.4|31
1655947730000|2022-06-23 01:28:50|11534.1|11532.1|11532.7|11530.7|11535.1|11533.1|11532|11530|20
1655947740000|2022-06-23 01:29:00|11532.6|11530.6|11533.5|11531.5|11534.2|11532.2|11530.9|11528.9|32
1655947750000|2022-06-23 01:29:10|11533.4|11531.4|11535.5|11533.5|11535.6|11533.6|11532.5|11530.5|12
1655947760000|2022-06-23 01:29:20|11535.4|11533.4|11536|11534|11536.1|11534.1|11534.9|11532.9|14
1655947770000|2022-06-23 01:29:30|11536.1|11534.1|11536.6|11534.6|11536.7|11534.7|11535.9|11533.9|3
1655947780000|2022-06-23 01:29:40|11536.7|11534.7|11536.2|11534.2|11537.5|11535.5|11536.2|11534.2|9
1655947790000|2022-06-23 01:29:50|11536.4|11534.4|11536.6|11534.6|11537.5|11535.5|11536.4|11534.4|14
1655947800000|2022-06-23 01:30:00|11537.5|11535.5|11538.7|11536.7|11538.9|11536.9|11535.1|11533.1|56
1655947810000|2022-06-23 01:30:10|11538.9|11536.9|11540.4|11538.4|11541|11539|11538.9|11536.9|22
1655947820000|2022-06-23 01:30:20|11540.2|11538.2|11542.9|11540.9|11544.4|11542.4|11539.5|11537.5|60
1655947830000|2022-06-23 01:30:30|11543.1|11541.1|11542.7|11540.7|11544.4|11542.4|11542.2|11540.2|28
1655947840000|2022-06-23 01:30:40|11542.2|11540.2|11538.9|11536.9|11542.6|11540.6|11538.9|11536.9|31
1655947850000|2022-06-23 01:30:50|11539|11537|11540.5|11538.5|11542.6|11540.6|11538.5|11536.5|19
1655947860000|2022-06-23 01:31:00|11540.4|11538.4|11539|11537|11541.1|11539.1|11538.5|11536.5|9
1655947870000|2022-06-23 01:31:10|11538.9|11536.9|11542.1|11540.1|11542.1|11540.1|11538.9|11536.9|55
1655947880000|2022-06-23 01:31:20|11542.2|11540.2|11538.5|11536.5|11542.4|11540.4|11538.2|11536.2|5
1655947890000|2022-06-23 01:31:30|11538.4|11536.4|11543.2|11541.2|11546.5|11544.5|11537.7|11535.7|72
1655947900000|2022-06-23 01:31:40|11543.4|11541.4|11546.7|11544.7|11547.1|11545.1|11543.4|11541.4|40
1655947910000|2022-06-23 01:31:50|11546.9|11544.9|11544.7|11542.7|11547.5|11545.5|11544.6|11542.6|40
1655947920000|2022-06-23 01:32:00|11544.6|11542.6|11546.1|11544.1|11546.2|11544.2|11544.4|11542.4|7
1655947930000|2022-06-23 01:32:10|11546.2|11544.2|11548|11546|11549.1|11547.1|11546.2|11544.2|33
1655947940000|2022-06-23 01:32:20|11548.1|11546.1|11549.5|11547.5|11550.5|11548.5|11547.9|11545.9|49
1655947950000|2022-06-23 01:32:30|11549.4|11547.4|11548.7|11546.7|11551|11549|11548.1|11546.1|32
1655947960000|2022-06-23 01:32:40|11548.9|11546.9|11547.1|11545.1|11548.9|11546.9|11546.6|11544.6|19
1655947970000|2022-06-23 01:32:50|11547|11545|11548.1|11546.1|11548.9|11546.9|11546.4|11544.4|12
1655947980000|2022-06-23 01:33:00|11548|11546|11550.2|11548.2|11550.4|11548.4|11548|11546|23
1655947990000|2022-06-23 01:33:10|11550|11548|11548.1|11546.1|11550|11548|11547.9|11545.9|12
1655948000000|2022-06-23 01:33:20|11548|11546|11547.4|11545.4|11548.6|11546.6|11546.1|11544.1|29
1655948010000|2022-06-23 01:33:30|11547.2|11545.2|11547.2|11545.2|11547.4|11545.4|11545.7|11543.7|8
1655948020000|2022-06-23 01:33:40|11547.1|11545.1|11548|11546|11549.4|11547.4|11547.1|11545.1|7
1655948030000|2022-06-23 01:33:50|11548.1|11546.1|11546.6|11544.6|11548.2|11546.2|11546.6|11544.6|10
1655948040000|2022-06-23 01:34:00|11546.5|11544.5|11544.5|11542.5|11546.5|11544.5|11543.5|11541.5|16
1655948050000|2022-06-23 01:34:10|11544.6|11542.6|11545.2|11543.2|11545.5|11543.5|11543.7|11541.7|21
1655948060000|2022-06-23 01:34:20|11545|11543|11543.7|11541.7|11545.4|11543.4|11543.6|11541.6|6
1655948070000|2022-06-23 01:34:30|11543.9|11541.9|11544.2|11542.2|11544.5|11542.5|11543.4|11541.4|5
1655948080000|2022-06-23 01:34:40|11544.5|11542.5|11545.4|11543.4|11545.4|11543.4|11544.1|11542.1|11
1655948090000|2022-06-23 01:34:50|11545.5|11543.5|11542.6|11540.6|11545.5|11543.5|11542.6|11540.6|12
1655948100000|2022-06-23 01:35:00|11542.9|11540.9|11539.9|11537.9|11543.4|11541.4|11539.7|11537.7|26
1655948110000|2022-06-23 01:35:10|11540.1|11538.1|11540.5|11538.5|11541.1|11539.1|11539.7|11537.7|11
1655948120000|2022-06-23 01:35:20|11540.6|11538.6|11540|11538|11540.9|11538.9|11540|11538|3
1655948130000|2022-06-23 01:35:30|11540.1|11538.1|11537.6|11535.6|11540.5|11538.5|11537.6|11535.6|22
1655948140000|2022-06-23 01:35:40|11537.5|11535.5|11538.4|11536.4|11538.9|11536.9|11536.9|11534.9|13
1655948150000|2022-06-23 01:35:50|11538.5|11536.5|11539.1|11537.1|11539.5|11537.5|11537.6|11535.6|8
1655948160000|2022-06-23 01:36:00|11539.2|11537.2|11538.5|11536.5|11540|11538|11538.1|11536.1|12
1655948170000|2022-06-23 01:36:10|11538.4|11536.4|11538.7|11536.7|11539.1|11537.1|11537.9|11535.9|6
1655948180000|2022-06-23 01:36:20|11539.2|11537.2|11538.6|11536.6|11539.5|11537.5|11537.9|11535.9|4
1655948190000|2022-06-23 01:36:30|11538.7|11536.7|11533.5|11531.5|11539.1|11537.1|11533.5|11531.5|10
1655948200000|2022-06-23 01:36:40|11533.4|11531.4|11534.1|11532.1|11535.1|11533.1|11533.4|11531.4|15
1655948210000|2022-06-23 01:36:50|11534.2|11532.2|11535.5|11533.5|11537.6|11535.6|11534.2|11532.2|9
1655948220000|2022-06-23 01:37:00|11535.6|11533.6|11537.2|11535.2|11537.4|11535.4|11535.2|11533.2|13
1655948230000|2022-06-23 01:37:10|11537.4|11535.4|11539.9|11537.9|11541.4|11539.4|11537.4|11535.4|30
1655948240000|2022-06-23 01:37:20|11540|11538|11542.1|11540.1|11542.1|11540.1|11540|11538|10
1655948250000|2022-06-23 01:37:30|11542.2|11540.2|11544.6|11542.6|11545.6|11543.6|11542.1|11540.1|45
1655948260000|2022-06-23 01:37:40|11544.7|11542.7|11543.1|11541.1|11545.1|11543.1|11542.9|11540.9|9
1655948270000|2022-06-23 01:37:50|11543.2|11541.2|11540.7|11538.7|11543.4|11541.4|11540.1|11538.1|16
1655948280000|2022-06-23 01:38:00|11540.9|11538.9|11544.4|11542.4|11544.9|11542.9|11540.9|11538.9|13
1655948290000|2022-06-23 01:38:10|11544.5|11542.5|11542.5|11540.5|11545.4|11543.4|11542|11540|8
1655948300000|2022-06-23 01:38:20|11542.6|11540.6|11542.7|11540.7|11545.1|11543.1|11542.6|11540.6|21
1655948310000|2022-06-23 01:38:30|11542.6|11540.6|11536.4|11534.4|11542.9|11540.9|11535.7|11533.7|36
1655948320000|2022-06-23 01:38:40|11536.2|11534.2|11535.7|11533.7|11538.1|11536.1|11534.4|11532.4|17
1655948330000|2022-06-23 01:38:50|11535.6|11533.6|11536.9|11534.9|11538|11536|11534.4|11532.4|9
1655948340000|2022-06-23 01:39:00|11537.1|11535.1|11532.7|11530.7|11537.5|11535.5|11532.6|11530.6|15
1655948350000|2022-06-23 01:39:10|11532.9|11530.9|11530.2|11528.2|11533|11531|11529|11527|54
1655948360000|2022-06-23 01:39:20|11530|11528|11530|11528|11532|11530|11529.4|11527.4|17
1655948370000|2022-06-23 01:39:30|11530.4|11528.4|11529.1|11527.1|11531|11529|11528.6|11526.6|15
1655948380000|2022-06-23 01:39:40|11529|11527|11528.1|11526.1|11529.1|11527.1|11528.1|11526.1|13
1655948390000|2022-06-23 01:39:50|11528.2|11526.2|11529.7|11527.7|11530.2|11528.2|11525.7|11523.7|49
1655948400000|2022-06-23 01:40:00|11529.6|11527.6|11529.9|11527.9|11532|11530|11529.2|11527.2|20
1655948410000|2022-06-23 01:40:10|11529.7|11527.7|11529.9|11527.9|11530.9|11528.9|11529.7|11527.7|8
1655948420000|2022-06-23 01:40:20|11529.5|11527.5|11527.4|11525.4|11529.7|11527.7|11526.4|11524.4|32
1655948430000|2022-06-23 01:40:30|11527.2|11525.2|11524.2|11522.2|11527.2|11525.2|11523.5|11521.5|34
1655948440000|2022-06-23 01:40:40|11524.1|11522.1|11526.2|11524.2|11527.4|11525.4|11524.1|11522.1|24
1655948450000|2022-06-23 01:40:50|11526.4|11524.4|11528.7|11526.7|11528.7|11526.7|11526.4|11524.4|16
1655948460000|2022-06-23 01:41:00|11528.6|11526.6|11528.9|11526.9|11530.6|11528.6|11527.9|11525.9|17
1655948470000|2022-06-23 01:41:10|11528.7|11526.7|11529.5|11527.5|11529.5|11527.5|11527.7|11525.7|6
1655948480000|2022-06-23 01:41:20|11529.7|11527.7|11532|11530|11532.7|11530.7|11529.4|11527.4|11
1655948490000|2022-06-23 01:41:30|11532.1|11530.1|11530.7|11528.7|11533.4|11531.4|11530.5|11528.5|16
1655948500000|2022-06-23 01:41:40|11530|11528|11529|11527|11530.9|11528.9|11528.4|11526.4|9
1655948510000|2022-06-23 01:41:50|11529.1|11527.1|11532.7|11530.7|11533.1|11531.1|11529|11527|4
1655948520000|2022-06-23 01:42:00|11532.6|11530.6|11530.6|11528.6|11532.7|11530.7|11530.5|11528.5|2
1655948530000|2022-06-23 01:42:10|11530.5|11528.5|11532.4|11530.4|11532.5|11530.5|11530.4|11528.4|3
1655948540000|2022-06-23 01:42:20|11532.2|11530.2|11531.9|11529.9|11532.6|11530.6|11531.2|11529.2|2
1655948550000|2022-06-23 01:42:30|11532|11530|11531.6|11529.6|11532.6|11530.6|11530.7|11528.7|3
1655948560000|2022-06-23 01:42:40|11531.5|11529.5|11531.5|11529.5|11532.5|11530.5|11531.2|11529.2|1
1655948570000|2022-06-23 01:42:50|11530.7|11528.7|11532.1|11530.1|11532.2|11530.2|11530.5|11528.5|1
1655948580000|2022-06-23 01:43:00|11532.2|11530.2|11528.1|11526.1|11532.2|11530.2|11526.7|11524.7|34
1655948590000|2022-06-23 01:43:10|11528|11526|11523.2|11521.2|11528|11526|11522.6|11520.6|46
1655948600000|2022-06-23 01:43:20|11523.4|11521.4|11522.6|11520.6|11524.4|11522.4|11522|11520|31
1655948610000|2022-06-23 01:43:30|11522.5|11520.5|11523|11521|11523|11521|11521.9|11519.9|14
1655948620000|2022-06-23 01:43:40|11523.1|11521.1|11521.2|11519.2|11523.1|11521.1|11520.6|11518.6|34
1655948630000|2022-06-23 01:43:50|11521.1|11519.1|11519.1|11517.1|11521.2|11519.2|11518.6|11516.6|50
1655948640000|2022-06-23 01:44:00|11519|11517|11517.7|11515.7|11519.7|11517.7|11517.4|11515.4|27
1655948650000|2022-06-23 01:44:10|11517.9|11515.9|11517.9|11515.9|11518|11516|11517.5|11515.5|18
1655948660000|2022-06-23 01:44:20|11517.7|11515.7|11517.2|11515.2|11517.7|11515.7|11517.1|11515.1|9
1655948670000|2022-06-23 01:44:30|11517.4|11515.4|11517.6|11515.6|11518.6|11516.6|11516.9|11514.9|14
1655948680000|2022-06-23 01:44:40|11517.5|11515.5|11517.5|11515.5|11518.5|11516.5|11516.9|11514.9|10
1655948690000|2022-06-23 01:44:50|11517.6|11515.6|11517.7|11515.7|11518|11516|11517|11515|13
1655948700000|2022-06-23 01:45:00|11518|11516|11518.7|11516.7|11518.9|11516.9|11517.5|11515.5|7
1655948710000|2022-06-23 01:45:10|11518.6|11516.6|11521.9|11519.9|11522.2|11520.2|11518.6|11516.6|17
1655948720000|2022-06-23 01:45:20|11521.7|11519.7|11521.4|11519.4|11522|11520|11519.6|11517.6|16
1655948730000|2022-06-23 01:45:30|11521.5|11519.5|11523.2|11521.2|11523.5|11521.5|11521.4|11519.4|7
1655948740000|2022-06-23 01:45:40|11523.4|11521.4|11524|11522|11525.9|11523.9|11523.2|11521.2|30
1655948750000|2022-06-23 01:45:50|11524.1|11522.1|11521.9|11519.9|11524.1|11522.1|11521.5|11519.5|10
1655948760000|2022-06-23 01:46:00|11522|11520|11521.4|11519.4|11523.4|11521.4|11520.7|11518.7|20
1655948770000|2022-06-23 01:46:10|11521.2|11519.2|11526.2|11524.2|11526.4|11524.4|11521|11519|9
1655948780000|2022-06-23 01:46:20|11526.4|11524.4|11522.6|11520.6|11527.5|11525.5|11522.5|11520.5|12
1655948790000|2022-06-23 01:46:30|11522.7|11520.7|11523.9|11521.9|11524.4|11522.4|11522.4|11520.4|12
1655948800000|2022-06-23 01:46:40|11523.1|11521.1|11523.9|11521.9|11524|11522|11522.9|11520.9|2
1655948810000|2022-06-23 01:46:50|11524|11522|11524|11522|11525.6|11523.6|11523.9|11521.9|3
1655948820000|2022-06-23 01:47:00|11524.4|11522.4|11524.4|11522.4|11525.1|11523.1|11523.5|11521.5|11
1655948830000|2022-06-23 01:47:10|11524.9|11522.9|11525.5|11523.5|11525.5|11523.5|11523.4|11521.4|7
1655948840000|2022-06-23 01:47:20|11525.2|11523.2|11525.1|11523.1|11526|11524|11524.5|11522.5|7
1655948850000|2022-06-23 01:47:30|11525|11523|11528.2|11526.2|11528.2|11526.2|11524.9|11522.9|9
1655948860000|2022-06-23 01:47:40|11529.1|11527.1|11526.4|11524.4|11530.1|11528.1|11524.5|11522.5|35
1655948870000|2022-06-23 01:47:50|11526.2|11524.2|11523|11521|11526.5|11524.5|11522.5|11520.5|8
1655948880000|2022-06-23 01:48:00|11523.1|11521.1|11519.6|11517.6|11524.1|11522.1|11519.6|11517.6|14
1655948890000|2022-06-23 01:48:10|11519.7|11517.7|11517.2|11515.2|11519.7|11517.7|11516.9|11514.9|23
1655948900000|2022-06-23 01:48:20|11517.1|11515.1|11513.9|11511.9|11517.5|11515.5|11511.7|11509.7|132
1655948910000|2022-06-23 01:48:30|11513.6|11511.6|11513.6|11511.6|11515|11513|11512.5|11510.5|19
1655948920000|2022-06-23 01:48:40|11513.7|11511.7|11512.2|11510.2|11515.2|11513.2|11511.4|11509.4|24
1655948930000|2022-06-23 01:48:50|11512.4|11510.4|11512.5|11510.5|11513.2|11511.2|11512.2|11510.2|6
1655948940000|2022-06-23 01:49:00|11512.1|11510.1|11509.9|11507.9|11512.6|11510.6|11509.4|11507.4|63
1655948950000|2022-06-23 01:49:10|11509.4|11507.4|11509.5|11507.5|11510.1|11508.1|11509|11507|45
1655948960000|2022-06-23 01:49:20|11509.6|11507.6|11511.9|11509.9|11513|11511|11509.6|11507.6|24
1655948970000|2022-06-23 01:49:30|11512|11510|11514.7|11512.7|11515.1|11513.1|11509.7|11507.7|42
1655948980000|2022-06-23 01:49:40|11515|11513|11512.2|11510.2|11515.6|11513.6|11511|11509|29
1655948990000|2022-06-23 01:49:50|11512.4|11510.4|11511.2|11509.2|11513.1|11511.1|11511.2|11509.2|7
1655949000000|2022-06-23 01:50:00|11511.1|11509.1|11508.9|11506.9|11511.6|11509.6|11508.2|11506.2|20
1655949010000|2022-06-23 01:50:10|11509|11507|11510|11508|11510|11508|11507.9|11505.9|14
1655949020000|2022-06-23 01:50:20|11510.4|11508.4|11508.4|11506.4|11510.4|11508.4|11507.6|11505.6|14
1655949030000|2022-06-23 01:50:30|11508.5|11506.5|11509|11507|11509.1|11507.1|11507.5|11505.5|16
1655949040000|2022-06-23 01:50:40|11508.9|11506.9|11507.9|11505.9|11508.9|11506.9|11507.6|11505.6|5
1655949050000|2022-06-23 01:50:50|11508|11506|11507.5|11505.5|11508.4|11506.4|11507.2|11505.2|14
1655949060000|2022-06-23 01:51:00|11507.4|11505.4|11509.7|11507.7|11510.6|11508.6|11507.2|11505.2|18
1655949070000|2022-06-23 01:51:10|11510.7|11508.7|11505.5|11503.5|11512.4|11510.4|11503.9|11501.9|188
1655949080000|2022-06-23 01:51:20|11505.6|11503.6|11501.9|11499.9|11506.5|11504.5|11499.7|11497.7|92
1655949090000|2022-06-23 01:51:30|11501.7|11499.7|11502.5|11500.5|11504.1|11502.1|11501.7|11499.7|33
1655949100000|2022-06-23 01:51:40|11502.4|11500.4|11502.6|11500.6|11503.5|11501.5|11502.2|11500.2|10
1655949110000|2022-06-23 01:51:50|11502.5|11500.5|11502|11500|11502.6|11500.6|11500.5|11498.5|25
1655949120000|2022-06-23 01:52:00|11503.4|11501.4|11502.5|11500.5|11503.6|11501.6|11500.7|11498.7|30
1655949130000|2022-06-23 01:52:10|11502.4|11500.4|11505.6|11503.6|11506.6|11504.6|11502.2|11500.2|29
1655949140000|2022-06-23 01:52:20|11504.9|11502.9|11504.6|11502.6|11507.2|11505.2|11504.5|11502.5|16
1655949150000|2022-06-23 01:52:30|11504.4|11502.4|11497.1|11495.1|11504.4|11502.4|11497.1|11495.1|71
1655949160000|2022-06-23 01:52:40|11497.4|11495.4|11493.9|11491.9|11497.5|11495.5|11493.6|11491.6|93
1655949170000|2022-06-23 01:52:50|11493.6|11491.6|11496.1|11494.1|11496.7|11494.7|11493.2|11491.2|40
1655949180000|2022-06-23 01:53:00|11496.2|11494.2|11495.4|11493.4|11498.5|11496.5|11495.2|11493.2|14
1655949190000|2022-06-23 01:53:10|11495.6|11493.6|11494.4|11492.4|11496.1|11494.1|11494|11492|19
1655949200000|2022-06-23 01:53:20|11494.5|11492.5|11498.1|11496.1|11498.1|11496.1|11494.5|11492.5|13
1655949210000|2022-06-23 01:53:30|11498.2|11496.2|11497.1|11495.1|11499.4|11497.4|11494.6|11492.6|54
1655949220000|2022-06-23 01:53:40|11497|11495|11496.2|11494.2|11497|11495|11494.7|11492.7|8
1655949230000|2022-06-23 01:53:50|11495.9|11493.9|11497.9|11495.9|11499.5|11497.5|11495.9|11493.9|20
1655949240000|2022-06-23 01:54:00|11497.7|11495.7|11497.9|11495.9|11498.5|11496.5|11497.2|11495.2|21
1655949250000|2022-06-23 01:54:10|11497.4|11495.4|11498|11496|11498.6|11496.6|11497.1|11495.1|12
1655949260000|2022-06-23 01:54:20|11498.1|11496.1|11490.9|11488.9|11499.7|11497.7|11488.7|11486.7|183
1655949270000|2022-06-23 01:54:30|11491|11489|11486.7|11484.7|11491.4|11489.4|11486.7|11484.7|41
1655949280000|2022-06-23 01:54:40|11486.6|11484.6|11488|11486|11489.7|11487.7|11486.6|11484.6|48
1655949290000|2022-06-23 01:54:50|11488.1|11486.1|11484.4|11482.4|11488.4|11486.4|11484.2|11482.2|62
1655949300000|2022-06-23 01:55:00|11485.2|11483.2|11483.2|11481.2|11485.2|11483.2|11482.9|11480.9|43
1655949310000|2022-06-23 01:55:10|11483.1|11481.1|11481.4|11479.4|11483.6|11481.6|11480.2|11478.2|46
1655949320000|2022-06-23 01:55:20|11482.2|11480.2|11483.2|11481.2|11483.6|11481.6|11482.1|11480.1|25
1655949330000|2022-06-23 01:55:30|11482.9|11480.9|11484|11482|11485.1|11483.1|11482.9|11480.9|47
1655949340000|2022-06-23 01:55:40|11484.1|11482.1|11485.4|11483.4|11485.9|11483.9|11484.1|11482.1|16
1655949350000|2022-06-23 01:55:50|11485.2|11483.2|11483.1|11481.1|11486.1|11484.1|11481.6|11479.6|65
1655949360000|2022-06-23 01:56:00|11483.4|11481.4|11483.7|11481.7|11484.9|11482.9|11482.7|11480.7|23
1655949370000|2022-06-23 01:56:10|11483.9|11481.9|11486.1|11484.1|11487|11485|11483.7|11481.7|32
1655949380000|2022-06-23 01:56:20|11486|11484|11485.1|11483.1|11487|11485|11484.5|11482.5|28
1655949390000|2022-06-23 01:56:30|11485.2|11483.2|11484|11482|11486|11484|11484|11482|21
1655949400000|2022-06-23 01:56:40|11484.2|11482.2|11486.1|11484.1|11486.1|11484.1|11484.2|11482.2|21
1655949410000|2022-06-23 01:56:50|11486|11484|11483|11481|11486.1|11484.1|11483|11481|19
1655949420000|2022-06-23 01:57:00|11482.9|11480.9|11483.4|11481.4|11483.9|11481.9|11481.6|11479.6|58
1655949430000|2022-06-23 01:57:10|11483.2|11481.2|11480.1|11478.1|11483.2|11481.2|11477.5|11475.5|59
1655949440000|2022-06-23 01:57:20|11479.9|11477.9|11476.5|11474.5|11480.4|11478.4|11474.6|11472.6|63
1655949450000|2022-06-23 01:57:30|11476.6|11474.6|11471.5|11469.5|11477.2|11475.2|11471.4|11469.4|68
1655949460000|2022-06-23 01:57:40|11471.6|11469.6|11473.6|11471.6|11474.5|11472.5|11470.7|11468.7|100
1655949470000|2022-06-23 01:57:50|11473.9|11471.9|11471.6|11469.6|11475.5|11473.5|11469.1|11467.1|65
1655949480000|2022-06-23 01:58:00|11471.4|11469.4|11473.2|11471.2|11475.1|11473.1|11471.4|11469.4|35
1655949490000|2022-06-23 01:58:10|11474.1|11472.1|11472.4|11470.4|11474.1|11472.1|11471.4|11469.4|18
1655949500000|2022-06-23 01:58:20|11472.2|11470.2|11471|11469|11472.5|11470.5|11471|11469|27
1655949510000|2022-06-23 01:58:30|11471.1|11469.1|11470.7|11468.7|11471.9|11469.9|11468.7|11466.7|41
1655949520000|2022-06-23 01:58:40|11470.9|11468.9|11475.2|11473.2|11475.5|11473.5|11470.7|11468.7|19
1655949530000|2022-06-23 01:58:50|11475.6|11473.6|11472.9|11470.9|11475.6|11473.6|11471.7|11469.7|18
1655949540000|2022-06-23 01:59:00|11473|11471|11475.6|11473.6|11476.4|11474.4|11472.7|11470.7|48
1655949550000|2022-06-23 01:59:10|11475.7|11473.7|11476.4|11474.4|11476.7|11474.7|11473.1|11471.1|19
1655949560000|2022-06-23 01:59:20|11476.2|11474.2|11474.4|11472.4|11476.2|11474.2|11470.1|11468.1|50
1655949570000|2022-06-23 01:59:30|11474.2|11472.2|11474.4|11472.4|11475.2|11473.2|11473.5|11471.5|11
1655949580000|2022-06-23 01:59:40|11474.9|11472.9|11474.2|11472.2|11475.1|11473.1|11473.1|11471.1|13
1655949590000|2022-06-23 01:59:50|11474.1|11472.1|11474.6|11472.6|11474.9|11472.9|11471.9|11469.9|16
1655949600000|2022-06-23 02:00:00|11474.7|11472.7|11476.6|11474.6|11476.6|11474.6|11472.5|11470.5|49
1655949610000|2022-06-23 02:00:10|11476.7|11474.7|11479.6|11477.6|11481.5|11479.5|11476.7|11474.7|87
1655949620000|2022-06-23 02:00:20|11479.7|11477.7|11481.1|11479.1|11482.7|11480.7|11479|11477|52
1655949630000|2022-06-23 02:00:30|11481.6|11479.6|11482.9|11480.9|11483.7|11481.7|11480.6|11478.6|52
1655949640000|2022-06-23 02:00:40|11483.2|11481.2|11481.1|11479.1|11483.2|11481.2|11479.4|11477.4|23
1655949650000|2022-06-23 02:00:50|11481.4|11479.4|11483.2|11481.2|11483.6|11481.6|11480.2|11478.2|23
1655949660000|2022-06-23 02:01:00|11481.9|11479.9|11476.6|11474.6|11482.1|11480.1|11476.5|11474.5|57
1655949670000|2022-06-23 02:01:10|11476.7|11474.7|11475.4|11473.4|11477.5|11475.5|11474.7|11472.7|21
1655949680000|2022-06-23 02:01:20|11475.2|11473.2|11474.4|11472.4|11476.1|11474.1|11473.9|11471.9|13
1655949690000|2022-06-23 02:01:30|11474.6|11472.6|11477.2|11475.2|11477.5|11475.5|11474.6|11472.6|14
1655949700000|2022-06-23 02:01:40|11477.6|11475.6|11477.5|11475.5|11479.7|11477.7|11477|11475|14
1655949710000|2022-06-23 02:01:50|11477.1|11475.1|11477|11475|11478.7|11476.7|11476.2|11474.2|5
1655949720000|2022-06-23 02:02:00|11477.2|11475.2|11478|11476|11478.6|11476.6|11476.6|11474.6|8
1655949730000|2022-06-23 02:02:10|11477.9|11475.9|11475.9|11473.9|11478.9|11476.9|11475.9|11473.9|33
1655949740000|2022-06-23 02:02:20|11475.7|11473.7|11469.6|11467.6|11475.7|11473.7|11469.6|11467.6|64
1655949750000|2022-06-23 02:02:30|11470|11468|11469.1|11467.1|11471.1|11469.1|11468.5|11466.5|53
1655949760000|2022-06-23 02:02:40|11469|11467|11469.6|11467.6|11471.9|11469.9|11469|11467|46
1655949770000|2022-06-23 02:02:50|11469.1|11467.1|11469.5|11467.5|11470.1|11468.1|11467.5|11465.5|22
1655949780000|2022-06-23 02:03:00|11469.1|11467.1|11475.1|11473.1|11475.4|11473.4|11469.1|11467.1|29
1655949790000|2022-06-23 02:03:10|11475|11473|11475.5|11473.5|11475.5|11473.5|11474.4|11472.4|10
1655949800000|2022-06-23 02:03:20|11476.1|11474.1|11475.5|11473.5|11478.1|11476.1|11475.4|11473.4|10
1655949810000|2022-06-23 02:03:30|11475.4|11473.4|11476|11474|11476.4|11474.4|11474.2|11472.2|17
1655949820000|2022-06-23 02:03:40|11476.2|11474.2|11475.9|11473.9|11476.9|11474.9|11475.6|11473.6|6
1655949830000|2022-06-23 02:03:50|11475.7|11473.7|11477|11475|11477|11475|11475.1|11473.1|7
1655949840000|2022-06-23 02:04:00|11476.9|11474.9|11476.5|11474.5|11476.9|11474.9|11476|11474|5
1655949850000|2022-06-23 02:04:10|11477.2|11475.2|11478.2|11476.2|11479|11477|11476.5|11474.5|31
1655949860000|2022-06-23 02:04:20|11478.4|11476.4|11478.6|11476.6|11479.4|11477.4|11478.1|11476.1|18
1655949870000|2022-06-23 02:04:30|11479.1|11477.1|11479.6|11477.6|11480|11478|11478.7|11476.7|8
1655949880000|2022-06-23 02:04:40|11479.5|11477.5|11481.9|11479.9|11482.6|11480.6|11478.6|11476.6|30
1655949890000|2022-06-23 02:04:50|11482|11480|11480.9|11478.9|11482.6|11480.6|11480.1|11478.1|20
1655949900000|2022-06-23 02:05:00|11481|11479|11481|11479|11481.2|11479.2|11479.5|11477.5|20
1655949910000|2022-06-23 02:05:10|11481.1|11479.1|11483.7|11481.7|11483.9|11481.9|11480.2|11478.2|20
1655949920000|2022-06-23 02:05:20|11484.7|11482.7|11479.7|11477.7|11485|11483|11479.4|11477.4|63
1655949930000|2022-06-23 02:05:30|11480.5|11478.5|11477.4|11475.4|11480.7|11478.7|11476.9|11474.9|39
1655949940000|2022-06-23 02:05:40|11477.5|11475.5|11478.9|11476.9|11480.6|11478.6|11477.5|11475.5|14
1655949950000|2022-06-23 02:05:50|11479.2|11477.2|11478.2|11476.2|11479.2|11477.2|11478|11476|7
1655949960000|2022-06-23 02:06:00|11478|11476|11475.7|11473.7|11478.1|11476.1|11473.2|11471.2|33
1655949970000|2022-06-23 02:06:10|11475.2|11473.2|11474.4|11472.4|11475.2|11473.2|11473.2|11471.2|35
1655949980000|2022-06-23 02:06:20|11474|11472|11477.1|11475.1|11477.4|11475.4|11474|11472|15
1655949990000|2022-06-23 02:06:30|11477.2|11475.2|11478.4|11476.4|11478.6|11476.6|11477.1|11475.1|10
1655950000000|2022-06-23 02:06:40|11478.5|11476.5|11479.2|11477.2|11480.2|11478.2|11478.2|11476.2|19
1655950010000|2022-06-23 02:06:50|11479.9|11477.9|11479.2|11477.2|11480.5|11478.5|11478|11476|33
1655950020000|2022-06-23 02:07:00|11479.4|11477.4|11479.6|11477.6|11480.7|11478.7|11478.4|11476.4|11
1655950030000|2022-06-23 02:07:10|11479.5|11477.5|11477.7|11475.7|11480.1|11478.1|11477.5|11475.5|10
1655950040000|2022-06-23 02:07:20|11477.6|11475.6|11478.9|11476.9|11480.1|11478.1|11476.5|11474.5|13
1655950050000|2022-06-23 02:07:30|11479.1|11477.1|11477.1|11475.1|11479.1|11477.1|11476.6|11474.6|3
1655950060000|2022-06-23 02:07:40|11477.2|11475.2|11476.6|11474.6|11477.9|11475.9|11476.5|11474.5|4
1655950070000|2022-06-23 02:07:50|11476.7|11474.7|11476|11474|11477|11475|11475.9|11473.9|6
1655950080000|2022-06-23 02:08:00|11476.2|11474.2|11475.4|11473.4|11476.2|11474.2|11474.4|11472.4|12
1655950090000|2022-06-23 02:08:10|11475.5|11473.5|11475.9|11473.9|11476.7|11474.7|11475.4|11473.4|13
1655950100000|2022-06-23 02:08:20|11476|11474|11475.5|11473.5|11476.5|11474.5|11475|11473|2
1655950110000|2022-06-23 02:08:30|11475.4|11473.4|11474.9|11472.9|11476|11474|11474.9|11472.9|4
1655950120000|2022-06-23 02:08:40|11475|11473|11473.4|11471.4|11475.1|11473.1|11473|11471|9
1655950130000|2022-06-23 02:08:50|11473.2|11471.2|11474.2|11472.2|11474.9|11472.9|11473.1|11471.1|15
1655950140000|2022-06-23 02:09:00|11474.5|11472.5|11478.1|11476.1|11478.1|11476.1|11474.4|11472.4|20
1655950150000|2022-06-23 02:09:10|11478.7|11476.7|11479.4|11477.4|11480.4|11478.4|11478|11476|37
1655950160000|2022-06-23 02:09:20|11479.2|11477.2|11480.6|11478.6|11481|11479|11479.1|11477.1|16
1655950170000|2022-06-23 02:09:30|11480.5|11478.5|11479.1|11477.1|11480.7|11478.7|11478.6|11476.6|9
1655950180000|2022-06-23 02:09:40|11479.2|11477.2|11479.2|11477.2|11479.4|11477.4|11478.7|11476.7|3
1655950190000|2022-06-23 02:09:50|11479.1|11477.1|11479.2|11477.2|11480.1|11478.1|11479.1|11477.1|5
1655950200000|2022-06-23 02:10:00|11479.4|11477.4|11480.7|11478.7|11480.9|11478.9|11478.9|11476.9|16
1655950210000|2022-06-23 02:10:10|11480.5|11478.5|11479.7|11477.7|11480.5|11478.5|11479.7|11477.7|6
1655950220000|2022-06-23 02:10:20|11479.6|11477.6|11478.9|11476.9|11479.6|11477.6|11477.6|11475.6|16
1655950230000|2022-06-23 02:10:30|11479|11477|11479.6|11477.6|11479.7|11477.7|11478.2|11476.2|10
1655950240000|2022-06-23 02:10:40|11479.9|11477.9|11480.5|11478.5|11480.7|11478.7|11479.6|11477.6|9
1655950250000|2022-06-23 02:10:50|11480.6|11478.6|11480.7|11478.7|11480.7|11478.7|11480.2|11478.2|62
1655950260000|2022-06-23 02:11:00|11480.6|11478.6|11482.4|11480.4|11482.4|11480.4|11480.5|11478.5|25
1655950270000|2022-06-23 02:11:10|11483|11481|11482.2|11480.2|11483.2|11481.2|11481.7|11479.7|14
1655950280000|2022-06-23 02:11:20|11482|11480|11482.5|11480.5|11483|11481|11482|11480|11
1655950290000|2022-06-23 02:11:30|11482.7|11480.7|11480.2|11478.2|11483.1|11481.1|11480.1|11478.1|20
1655950300000|2022-06-23 02:11:40|11480.4|11478.4|11480.1|11478.1|11481.9|11479.9|11480.1|11478.1|8
1655950310000|2022-06-23 02:11:50|11480|11478|11477.2|11475.2|11480|11478|11477|11475|29
1655950320000|2022-06-23 02:12:00|11477.1|11475.1|11476.4|11474.4|11477.1|11475.1|11475.4|11473.4|7
1655950330000|2022-06-23 02:12:10|11476.2|11474.2|11476.4|11474.4|11478.6|11476.6|11474.7|11472.7|33
1655950340000|2022-06-23 02:12:20|11476.1|11474.1|11474.7|11472.7|11476.1|11474.1|11474.6|11472.6|7
1655950350000|2022-06-23 02:12:30|11474.2|11472.2|11472.5|11470.5|11475|11473|11472.2|11470.2|24
1655950360000|2022-06-23 02:12:40|11472.7|11470.7|11470.4|11468.4|11472.9|11470.9|11470|11468|30
1655950370000|2022-06-23 02:12:50|11470.2|11468.2|11467.6|11465.6|11470.7|11468.7|11467.2|11465.2|38
1655950380000|2022-06-23 02:13:00|11467.5|11465.5|11464.7|11462.7|11467.5|11465.5|11463.2|11461.2|127
1655950390000|2022-06-23 02:13:10|11464.6|11462.6|11463.2|11461.2|11465.7|11463.7|11463.2|11461.2|58
1655950400000|2022-06-23 02:13:20|11463.6|11461.6|11464.9|11462.9|11465|11463|11462|11460|67
1655950410000|2022-06-23 02:13:30|11464.7|11462.7|11462.5|11460.5|11465.1|11463.1|11462.1|11460.1|45
1655950420000|2022-06-23 02:13:40|11462.4|11460.4|11459.5|11457.5|11462.5|11460.5|11459.4|11457.4|66
1655950430000|2022-06-23 02:13:50|11459.4|11457.4|11462.4|11460.4|11462.5|11460.5|11459.2|11457.2|40
1655950440000|2022-06-23 02:14:00|11462.1|11460.1|11461.6|11459.6|11463.7|11461.7|11460.4|11458.4|26
1655950450000|2022-06-23 02:14:10|11461.7|11459.7|11463.5|11461.5|11463.9|11461.9|11461.4|11459.4|23
1655950460000|2022-06-23 02:14:20|11463.6|11461.6|11466.9|11464.9|11467.1|11465.1|11463.6|11461.6|42
1655950470000|2022-06-23 02:14:30|11466.7|11464.7|11471|11469|11471.6|11469.6|11466.7|11464.7|43
1655950480000|2022-06-23 02:14:40|11470.6|11468.6|11471.7|11469.7|11472.9|11470.9|11470.6|11468.6|32
1655950490000|2022-06-23 02:14:50|11471.5|11469.5|11470.4|11468.4|11471.5|11469.5|11469.2|11467.2|25
1655950500000|2022-06-23 02:15:00|11470.2|11468.2|11468.1|11466.1|11470.2|11468.2|11466.9|11464.9|23
1655950510000|2022-06-23 02:15:10|11468|11466|11468|11466|11468.1|11466.1|11466.5|11464.5|22
1655950520000|2022-06-23 02:15:20|11467.9|11465.9|11470.1|11468.1|11470.6|11468.6|11466.5|11464.5|21
1655950530000|2022-06-23 02:15:30|11470|11468|11470.2|11468.2|11472|11470|11469.6|11467.6|19
1655950540000|2022-06-23 02:15:40|11470.1|11468.1|11469.9|11467.9|11470.2|11468.2|11468.9|11466.9|9
1655950550000|2022-06-23 02:15:50|11470|11468|11469.4|11467.4|11470.1|11468.1|11468.4|11466.4|10
1655950560000|2022-06-23 02:16:00|11469.2|11467.2|11467.5|11465.5|11469.2|11467.2|11466.9|11464.9|11
1655950570000|2022-06-23 02:16:10|11467.6|11465.6|11466.2|11464.2|11467.7|11465.7|11465.5|11463.5|15
1655950580000|2022-06-23 02:16:20|11466.4|11464.4|11464.7|11462.7|11466.9|11464.9|11464.6|11462.6|10
1655950590000|2022-06-23 02:16:30|11464.9|11462.9|11467.6|11465.6|11468|11466|11464.9|11462.9|7
1655950600000|2022-06-23 02:16:40|11467.5|11465.5|11468.4|11466.4|11469|11467|11467.4|11465.4|5
1655950610000|2022-06-23 02:16:50|11467.7|11465.7|11468.4|11466.4|11469|11467|11467.4|11465.4|17
1655950620000|2022-06-23 02:17:00|11467.9|11465.9|11469.4|11467.4|11470|11468|11467.7|11465.7|5
1655950630000|2022-06-23 02:17:10|11468.9|11466.9|11467|11465|11469.6|11467.6|11467|11465|14
1655950640000|2022-06-23 02:17:20|11467.1|11465.1|11467.5|11465.5|11468.1|11466.1|11467.1|11465.1|6
1655950650000|2022-06-23 02:17:30|11467.6|11465.6|11466.7|11464.7|11470.2|11468.2|11466.4|11464.4|14
1655950660000|2022-06-23 02:17:40|11466.9|11464.9|11467.7|11465.7|11468.5|11466.5|11466.5|11464.5|13
1655950670000|2022-06-23 02:17:50|11468.1|11466.1|11467|11465|11468.5|11466.5|11466.4|11464.4|11
1655950680000|2022-06-23 02:18:00|11467.1|11465.1|11468.5|11466.5|11469.1|11467.1|11466.5|11464.5|9
1655950690000|2022-06-23 02:18:10|11469.1|11467.1|11468.9|11466.9|11469.6|11467.6|11467.5|11465.5|11
1655950700000|2022-06-23 02:18:20|11469|11467|11470.1|11468.1|11470.5|11468.5|11469|11467|6
1655950710000|2022-06-23 02:18:30|11470|11468|11472.5|11470.5|11472.5|11470.5|11470|11468|23
1655950720000|2022-06-23 02:18:40|11472.6|11470.6|11471.2|11469.2|11473|11471|11471.1|11469.1|18
1655950730000|2022-06-23 02:18:50|11471.4|11469.4|11470.9|11468.9|11472.5|11470.5|11470.9|11468.9|7
1655950740000|2022-06-23 02:19:00|11470.7|11468.7|11470.4|11468.4|11472|11470|11469.7|11467.7|12
1655950750000|2022-06-23 02:19:10|11470.5|11468.5|11469.6|11467.6|11471.6|11469.6|11469.6|11467.6|3
1655950760000|2022-06-23 02:19:20|11469.7|11467.7|11472.9|11470.9|11473.4|11471.4|11469.6|11467.6|13
1655950770000|2022-06-23 02:19:30|11472.5|11470.5|11470.9|11468.9|11472.6|11470.6|11470.7|11468.7|11
1655950780000|2022-06-23 02:19:40|11470.7|11468.7|11469.1|11467.1|11470.7|11468.7|11469|11467|7
1655950790000|2022-06-23 02:19:50|11469.2|11467.2|11468.1|11466.1|11469.2|11467.2|11468.1|11466.1|8
1655950800000|2022-06-23 02:20:00|11468.2|11466.2|11470.2|11468.2|11470.6|11468.6|11468.1|11466.1|4
1655950810000|2022-06-23 02:20:10|11470.1|11468.1|11471.6|11469.6|11472|11470|11469.4|11467.4|6
1655950820000|2022-06-23 02:20:20|11472.4|11470.4|11473.1|11471.1|11473.2|11471.2|11472.2|11470.2|11
1655950830000|2022-06-23 02:20:30|11472.9|11470.9|11471.9|11469.9|11473|11471|11471.9|11469.9|2
1655950840000|2022-06-23 02:20:40|11471.7|11469.7|11471.9|11469.9|11472.2|11470.2|11471.6|11469.6|9
1655950850000|2022-06-23 02:20:50|11471.7|11469.7|11469.7|11467.7|11472.4|11470.4|11469|11467|14
1655950860000|2022-06-23 02:21:00|11469.9|11467.9|11468.1|11466.1|11469.9|11467.9|11468.1|11466.1|10
1655950870000|2022-06-23 02:21:10|11468.2|11466.2|11468.6|11466.6|11469.6|11467.6|11468|11466|31
1655950880000|2022-06-23 02:21:20|11468.7|11466.7|11470.4|11468.4|11470.5|11468.5|11468.5|11466.5|4
1655950890000|2022-06-23 02:21:30|11470.5|11468.5|11470|11468|11470.9|11468.9|11469.5|11467.5|10
1655950900000|2022-06-23 02:21:40|11470.6|11468.6|11471.9|11469.9|11472|11470|11470.6|11468.6|7
1655950910000|2022-06-23 02:21:50|11471.1|11469.1|11471.1|11469.1|11471.5|11469.5|11471.1|11469.1|1
1655950920000|2022-06-23 02:22:00|11471.4|11469.4|11469.4|11467.4|11471.4|11469.4|11469.1|11467.1|13
1655950930000|2022-06-23 02:22:10|11469.2|11467.2|11469.2|11467.2|11470.2|11468.2|11469.1|11467.1|6
1655950940000|2022-06-23 02:22:20|11469.1|11467.1|11468|11466|11469.6|11467.6|11467.7|11465.7|13
1655950950000|2022-06-23 02:22:30|11467.9|11465.9|11468.9|11466.9|11469.4|11467.4|11467.9|11465.9|4
1655950960000|2022-06-23 02:22:40|11468.4|11466.4|11467.5|11465.5|11468.4|11466.4|11467.2|11465.2|15
1655950970000|2022-06-23 02:22:50|11467.4|11465.4|11465|11463|11467.9|11465.9|11464.5|11462.5|36
1655950980000|2022-06-23 02:23:00|11465.1|11463.1|11464.9|11462.9|11466.4|11464.4|11464|11462|30
1655950990000|2022-06-23 02:23:10|11465|11463|11465.7|11463.7|11466.9|11464.9|11465|11463|42
1655951000000|2022-06-23 02:23:20|11465.4|11463.4|11465.4|11463.4|11465.7|11463.7|11465|11463|17
1655951010000|2022-06-23 02:23:30|11465.2|11463.2|11464.1|11462.1|11465.2|11463.2|11463.7|11461.7|17
1655951020000|2022-06-23 02:23:40|11464.2|11462.2|11461.6|11459.6|11464.2|11462.2|11461.5|11459.5|30
1655951030000|2022-06-23 02:23:50|11461.7|11459.7|11462.2|11460.2|11462.4|11460.4|11461.4|11459.4|20
1655951040000|2022-06-23 02:24:00|11462.4|11460.4|11460.4|11458.4|11462.9|11460.9|11460.4|11458.4|29
1655951050000|2022-06-23 02:24:10|11459.9|11457.9|11457.6|11455.6|11460.1|11458.1|11457.6|11455.6|60
1655951060000|2022-06-23 02:24:20|11457.5|11455.5|11456.6|11454.6|11458.2|11456.2|11456.5|11454.5|53
1655951070000|2022-06-23 02:24:30|11456.5|11454.5|11458.6|11456.6|11458.6|11456.6|11456.2|11454.2|29
1655951080000|2022-06-23 02:24:40|11459.1|11457.1|11458.9|11456.9|11459.2|11457.2|11458.2|11456.2|23
1655951090000|2022-06-23 02:24:50|11459.5|11457.5|11459.4|11457.4|11459.6|11457.6|11458|11456|23
1655951100000|2022-06-23 02:25:00|11459.2|11457.2|11462.2|11460.2|11462.4|11460.4|11459.2|11457.2|12
1655951110000|2022-06-23 02:25:10|11462.4|11460.4|11462|11460|11464.6|11462.6|11461.9|11459.9|31
1655951120000|2022-06-23 02:25:20|11461.7|11459.7|11464.5|11462.5|11465.2|11463.2|11461.6|11459.6|25
1655951130000|2022-06-23 02:25:30|11464.6|11462.6|11467.6|11465.6|11467.9|11465.9|11464.5|11462.5|36
1655951140000|2022-06-23 02:25:40|11466.9|11464.9|11468.7|11466.7|11469.5|11467.5|11466.9|11464.9|27
1655951150000|2022-06-23 02:25:50|11468.6|11466.6|11469|11467|11470.1|11468.1|11468.5|11466.5|41
1655951160000|2022-06-23 02:26:00|11468.9|11466.9|11466.9|11464.9|11470|11468|11466.4|11464.4|17
1655951170000|2022-06-23 02:26:10|11467|11465|11468.4|11466.4|11469.1|11467.1|11466|11464|11
1655951180000|2022-06-23 02:26:20|11468.5|11466.5|11472.5|11470.5|11472.5|11470.5|11468.1|11466.1|31
1655951190000|2022-06-23 02:26:30|11472.9|11470.9|11472.7|11470.7|11475.2|11473.2|11471.7|11469.7|69
1655951200000|2022-06-23 02:26:40|11472.4|11470.4|11471.4|11469.4|11472.9|11470.9|11470|11468|15
1655951210000|2022-06-23 02:26:50|11471.2|11469.2|11472.5|11470.5|11472.7|11470.7|11470.7|11468.7|16
1655951220000|2022-06-23 02:27:00|11472.6|11470.6|11473|11471|11473.2|11471.2|11471.2|11469.2|43
1655951230000|2022-06-23 02:27:10|11473.1|11471.1|11472.6|11470.6|11473.2|11471.2|11472.1|11470.1|4
1655951240000|2022-06-23 02:27:20|11472.4|11470.4|11472|11470|11472.6|11470.6|11471.5|11469.5|10
1655951250000|2022-06-23 02:27:30|11472.1|11470.1|11471.6|11469.6|11472.4|11470.4|11471.5|11469.5|4
1655951260000|2022-06-23 02:27:40|11471.5|11469.5|11470|11468|11471.6|11469.6|11468.5|11466.5|21
1655951270000|2022-06-23 02:27:50|11470.2|11468.2|11470.6|11468.6|11471.5|11469.5|11467.5|11465.5|35
1655951280000|2022-06-23 02:28:00|11470.7|11468.7|11470|11468|11470.7|11468.7|11469.4|11467.4|8
1655951290000|2022-06-23 02:28:10|11470.1|11468.1|11469.1|11467.1|11470.6|11468.6|11468.9|11466.9|12
1655951300000|2022-06-23 02:28:20|11469|11467|11467.5|11465.5|11469.5|11467.5|11467.5|11465.5|7
1655951310000|2022-06-23 02:28:30|11467.9|11465.9|11467.6|11465.6|11469|11467|11467.5|11465.5|10
1655951320000|2022-06-23 02:28:40|11467.7|11465.7|11467.9|11465.9|11468.2|11466.2|11467.5|11465.5|12
1655951330000|2022-06-23 02:28:50|11468|11466|11469.9|11467.9|11469.9|11467.9|11467.6|11465.6|8
1655951340000|2022-06-23 02:29:00|11470.1|11468.1|11470.7|11468.7|11471.2|11469.2|11470.1|11468.1|9
1655951350000|2022-06-23 02:29:10|11470.9|11468.9|11468.5|11466.5|11470.9|11468.9|11468.2|11466.2|15
1655951360000|2022-06-23 02:29:20|11469.5|11467.5|11470.9|11468.9|11470.9|11468.9|11469.4|11467.4|6
1655951370000|2022-06-23 02:29:30|11471|11469|11471.2|11469.2|11471.6|11469.6|11470.6|11468.6|6
1655951380000|2022-06-23 02:29:40|11471.4|11469.4|11473|11471|11473|11471|11471.4|11469.4|4
1655951390000|2022-06-23 02:29:50|11472.9|11470.9|11474.1|11472.1|11474.1|11472.1|11472.7|11470.7|18
1655951400000|2022-06-23 02:30:00|11474.2|11472.2|11474|11472|11477.5|11475.5|11474|11472|96
1655951410000|2022-06-23 02:30:10|11474.1|11472.1|11477|11475|11477.6|11475.6|11473.5|11471.5|35
1655951420000|2022-06-23 02:30:20|11477.1|11475.1|11476.2|11474.2|11477.7|11475.7|11476.2|11474.2|19
1655951430000|2022-06-23 02:30:30|11476.4|11474.4|11477.5|11475.5|11477.6|11475.6|11476.4|11474.4|13
1655951440000|2022-06-23 02:30:40|11477.6|11475.6|11476.9|11474.9|11478.1|11476.1|11476.7|11474.7|49
1655951450000|2022-06-23 02:30:50|11477|11475|11479.1|11477.1|11479.4|11477.4|11476.9|11474.9|38
1655951460000|2022-06-23 02:31:00|11479|11477|11479.1|11477.1|11479.9|11477.9|11478.4|11476.4|8
1655951470000|2022-06-23 02:31:10|11479.2|11477.2|11479|11477|11480.1|11478.1|11478.4|11476.4|25
1655951480000|2022-06-23 02:31:20|11478.9|11476.9|11478.6|11476.6|11479.6|11477.6|11478.4|11476.4|21
1655951490000|2022-06-23 02:31:30|11478.5|11476.5|11477.6|11475.6|11478.6|11476.6|11476.5|11474.5|36
1655951500000|2022-06-23 02:31:40|11477.7|11475.7|11478.4|11476.4|11478.9|11476.9|11476.5|11474.5|14
1655951510000|2022-06-23 02:31:50|11478.5|11476.5|11479.6|11477.6|11479.6|11477.6|11477.9|11475.9|9
1655951520000|2022-06-23 02:32:00|11480.4|11478.4|11484.1|11482.1|11484.4|11482.4|11480.4|11478.4|53
1655951530000|2022-06-23 02:32:10|11484.2|11482.2|11485.4|11483.4|11486.1|11484.1|11483.9|11481.9|52
1655951540000|2022-06-23 02:32:20|11485.2|11483.2|11486.1|11484.1|11486.7|11484.7|11484.5|11482.5|40
1655951550000|2022-06-23 02:32:30|11486.5|11484.5|11486.9|11484.9|11486.9|11484.9|11486|11484|27
1655951560000|2022-06-23 02:32:40|11486.6|11484.6|11486.4|11484.4|11489|11487|11486.4|11484.4|48
1655951570000|2022-06-23 02:32:50|11486.5|11484.5|11487.9|11485.9|11488.5|11486.5|11486.5|11484.5|19
1655951580000|2022-06-23 02:33:00|11487.6|11485.6|11487.2|11485.2|11488.7|11486.7|11486.9|11484.9|38
1655951590000|2022-06-23 02:33:10|11487.1|11485.1|11487.7|11485.7|11488.5|11486.5|11487.1|11485.1|10
1655951600000|2022-06-23 02:33:20|11487.6|11485.6|11491|11489|11491.5|11489.5|11487.6|11485.6|43
1655951610000|2022-06-23 02:33:30|11491.2|11489.2|11493.9|11491.9|11494.1|11492.1|11491.1|11489.1|49
1655951620000|2022-06-23 02:33:40|11493.7|11491.7|11492|11490|11494|11492|11491.9|11489.9|85
1655951630000|2022-06-23 02:33:50|11492.1|11490.1|11492.9|11490.9|11493.9|11491.9|11491.7|11489.7|42
1655951640000|2022-06-23 02:34:00|11492.7|11490.7|11493.7|11491.7|11494.6|11492.6|11492.7|11490.7|26
1655951650000|2022-06-23 02:34:10|11494.1|11492.1|11493.1|11491.1|11494.6|11492.6|11492|11490|26
1655951660000|2022-06-23 02:34:20|11493.2|11491.2|11491.5|11489.5|11494|11492|11491.5|11489.5|22
1655951670000|2022-06-23 02:34:30|11491.4|11489.4|11491.4|11489.4|11491.5|11489.5|11490|11488|28
1655951680000|2022-06-23 02:34:40|11491.2|11489.2|11492.2|11490.2|11492.9|11490.9|11490.1|11488.1|15
1655951690000|2022-06-23 02:34:50|11492.5|11490.5|11495.1|11493.1|11495.5|11493.5|11492.5|11490.5|42
1655951700000|2022-06-23 02:35:00|11495.5|11493.5|11494.5|11492.5|11497.5|11495.5|11494.1|11492.1|52
1655951710000|2022-06-23 02:35:10|11494.4|11492.4|11494.2|11492.2|11494.9|11492.9|11492.9|11490.9|46
1655951720000|2022-06-23 02:35:20|11495.5|11493.5|11496.9|11494.9|11496.9|11494.9|11494.7|11492.7|28
1655951730000|2022-06-23 02:35:30|11497|11495|11497.1|11495.1|11498.1|11496.1|11495.5|11493.5|40
1655951740000|2022-06-23 02:35:40|11497|11495|11496.5|11494.5|11497|11495|11494.1|11492.1|22
1655951750000|2022-06-23 02:35:50|11496.2|11494.2|11495.9|11493.9|11496.6|11494.6|11495.9|11493.9|5
1655951760000|2022-06-23 02:36:00|11496|11494|11495.4|11493.4|11496.2|11494.2|11495.1|11493.1|10
1655951770000|2022-06-23 02:36:10|11495.5|11493.5|11496.9|11494.9|11497.7|11495.7|11495.2|11493.2|28
1655951780000|2022-06-23 02:36:20|11497.4|11495.4|11495.6|11493.6|11497.5|11495.5|11495.2|11493.2|21
1655951790000|2022-06-23 02:36:30|11495.5|11493.5|11497.9|11495.9|11498.1|11496.1|11495.1|11493.1|49
1655951800000|2022-06-23 02:36:40|11497.6|11495.6|11495.2|11493.2|11498.1|11496.1|11495.2|11493.2|10
1655951810000|2022-06-23 02:36:50|11495.4|11493.4|11493.2|11491.2|11495.4|11493.4|11492.9|11490.9|19
1655951820000|2022-06-23 02:37:00|11493.4|11491.4|11491.5|11489.5|11493.6|11491.6|11491.5|11489.5|21
1655951830000|2022-06-23 02:37:10|11491.6|11489.6|11491.9|11489.9|11492.4|11490.4|11490.7|11488.7|10
1655951840000|2022-06-23 02:37:20|11491.7|11489.7|11492.1|11490.1|11492.1|11490.1|11491.2|11489.2|17
1655951850000|2022-06-23 02:37:30|11492|11490|11492.4|11490.4|11492.5|11490.5|11491.4|11489.4|12
1655951860000|2022-06-23 02:37:40|11492.2|11490.2|11491.9|11489.9|11493.6|11491.6|11491.4|11489.4|23
1655951870000|2022-06-23 02:37:50|11491.7|11489.7|11490.9|11488.9|11491.9|11489.9|11490.1|11488.1|18
1655951880000|2022-06-23 02:38:00|11491|11489|11492.4|11490.4|11492.4|11490.4|11490.5|11488.5|15
1655951890000|2022-06-23 02:38:10|11492.7|11490.7|11492.2|11490.2|11493|11491|11492.2|11490.2|2
1655951900000|2022-06-23 02:38:20|11492.1|11490.1|11493.7|11491.7|11493.9|11491.9|11492.1|11490.1|8
1655951910000|2022-06-23 02:38:30|11493.9|11491.9|11493.4|11491.4|11494.5|11492.5|11493.4|11491.4|13
1655951920000|2022-06-23 02:38:40|11493.2|11491.2|11492.7|11490.7|11493.9|11491.9|11492.2|11490.2|7
1655951930000|2022-06-23 02:38:50|11493.7|11491.7|11493.9|11491.9|11494.9|11492.9|11493.6|11491.6|13
1655951940000|2022-06-23 02:39:00|11493.7|11491.7|11497|11495|11497.2|11495.2|11493.4|11491.4|19
1655951950000|2022-06-23 02:39:10|11497.1|11495.1|11497.5|11495.5|11498.2|11496.2|11496.7|11494.7|21
1655951960000|2022-06-23 02:39:20|11497.4|11495.4|11497.2|11495.2|11497.9|11495.9|11496.4|11494.4|14
1655951970000|2022-06-23 02:39:30|11497.1|11495.1|11495.6|11493.6|11497.2|11495.2|11495.1|11493.1|11
1655951980000|2022-06-23 02:39:40|11496|11494|11497.9|11495.9|11497.9|11495.9|11495.6|11493.6|21
1655951990000|2022-06-23 02:39:50|11498|11496|11500.4|11498.4|11500.5|11498.5|11498|11496|35
1655952000000|2022-06-23 02:40:00|11500.2|11498.2|11499.1|11497.1|11504.1|11502.1|11498.5|11496.5|83
1655952010000|2022-06-23 02:40:10|11499.2|11497.2|11496.7|11494.7|11500|11498|11495.9|11493.9|38
1655952020000|2022-06-23 02:40:20|11497.9|11495.9|11497.9|11495.9|11498.4|11496.4|11495.7|11493.7|17
1655952030000|2022-06-23 02:40:30|11497.7|11495.7|11496|11494|11498.1|11496.1|11495.9|11493.9|27
1655952040000|2022-06-23 02:40:40|11495.9|11493.9|11496.1|11494.1|11496.6|11494.6|11495.7|11493.7|9
1655952050000|2022-06-23 02:40:50|11496|11494|11494.4|11492.4|11496|11494|11494.2|11492.2|15
1655952060000|2022-06-23 02:41:00|11494.5|11492.5|11493.9|11491.9|11494.9|11492.9|11492.1|11490.1|20
1655952070000|2022-06-23 02:41:10|11493.7|11491.7|11494|11492|11494.4|11492.4|11493.6|11491.6|13
1655952080000|2022-06-23 02:41:20|11494.1|11492.1|11493.1|11491.1|11494.1|11492.1|11492.9|11490.9|7
1655952090000|2022-06-23 02:41:30|11492.7|11490.7|11496|11494|11496.9|11494.9|11492.7|11490.7|82
1655952100000|2022-06-23 02:41:40|11496.4|11494.4|11497.1|11495.1|11498.5|11496.5|11496.1|11494.1|36
1655952110000|2022-06-23 02:41:50|11497|11495|11496.6|11494.6|11497|11495|11495.5|11493.5|10
1655952120000|2022-06-23 02:42:00|11496.7|11494.7|11497.7|11495.7|11498.1|11496.1|11496.7|11494.7|3
1655952130000|2022-06-23 02:42:10|11497.6|11495.6|11496.4|11494.4|11498.1|11496.1|11496.4|11494.4|8
1655952140000|2022-06-23 02:42:20|11495.6|11493.6|11493.9|11491.9|11495.6|11493.6|11493.7|11491.7|10
1655952150000|2022-06-23 02:42:30|11493.7|11491.7|11495|11493|11495.1|11493.1|11493.4|11491.4|10
1655952160000|2022-06-23 02:42:40|11495.1|11493.1|11494.7|11492.7|11495.1|11493.1|11494.7|11492.7|1
1655952170000|2022-06-23 02:42:50|11494.9|11492.9|11494.5|11492.5|11495|11493|11494.5|11492.5|6
1655952180000|2022-06-23 02:43:00|11494.6|11492.6|11494.6|11492.6|11495.4|11493.4|11494.5|11492.5|9
1655952190000|2022-06-23 02:43:10|11494.5|11492.5|11492.7|11490.7|11494.5|11492.5|11492.6|11490.6|17
1655952200000|2022-06-23 02:43:20|11492.4|11490.4|11492.2|11490.2|11493.1|11491.1|11492|11490|10
1655952210000|2022-06-23 02:43:30|11492.1|11490.1|11494.4|11492.4|11494.6|11492.6|11492|11490|21
1655952220000|2022-06-23 02:43:40|11494.2|11492.2|11493.1|11491.1|11494.4|11492.4|11493.1|11491.1|5
1655952230000|2022-06-23 02:43:50|11493.4|11491.4|11492.5|11490.5|11493.4|11491.4|11492.1|11490.1|13
1655952240000|2022-06-23 02:44:00|11492.4|11490.4|11491.9|11489.9|11492.5|11490.5|11491.9|11489.9|1
1655952250000|2022-06-23 02:44:10|11491.6|11489.6|11491.7|11489.7|11492.1|11490.1|11491.6|11489.6|3
1655952260000|2022-06-23 02:44:20|11491.6|11489.6|11492.1|11490.1|11492.4|11490.4|11491.6|11489.6|8
1655952270000|2022-06-23 02:44:30|11492.2|11490.2|11493.2|11491.2|11493.6|11491.6|11492.1|11490.1|5
1655952280000|2022-06-23 02:44:40|11493.1|11491.1|11492.6|11490.6|11493.2|11491.2|11492.5|11490.5|0
1655952290000|2022-06-23 02:44:50|11492.5|11490.5|11493.1|11491.1|11493.1|11491.1|11492.5|11490.5|0
1655952300000|2022-06-23 02:45:00|11494.4|11492.4|11493.9|11491.9|11496|11494|11493|11491|20
1655952310000|2022-06-23 02:45:10|11494.1|11492.1|11495.9|11493.9|11495.9|11493.9|11493.2|11491.2|22
1655952320000|2022-06-23 02:45:20|11495.6|11493.6|11496.4|11494.4|11496.7|11494.7|11495.4|11493.4|17
1655952330000|2022-06-23 02:45:30|11496.2|11494.2|11495.4|11493.4|11496.2|11494.2|11494.6|11492.6|11
1655952340000|2022-06-23 02:45:40|11495.5|11493.5|11497.5|11495.5|11498.7|11496.7|11495.5|11493.5|23
1655952350000|2022-06-23 02:45:50|11497.2|11495.2|11496.6|11494.6|11497.2|11495.2|11495.7|11493.7|16
1655952360000|2022-06-23 02:46:00|11496.7|11494.7|11498.5|11496.5|11498.5|11496.5|11496.6|11494.6|6
1655952370000|2022-06-23 02:46:10|11498.1|11496.1|11499.1|11497.1|11499.4|11497.4|11498|11496|12
1655952380000|2022-06-23 02:46:20|11499.2|11497.2|11501.5|11499.5|11502.9|11500.9|11499.1|11497.1|39
1655952390000|2022-06-23 02:46:30|11501.6|11499.6|11503|11501|11503.2|11501.2|11501.6|11499.6|20
1655952400000|2022-06-23 02:46:40|11503.1|11501.1|11501.4|11499.4|11503.1|11501.1|11501.4|11499.4|6
1655952410000|2022-06-23 02:46:50|11501.2|11499.2|11501.9|11499.9|11502.9|11500.9|11501.2|11499.2|16
1655952420000|2022-06-23 02:47:00|11501.7|11499.7|11501.6|11499.6|11503.1|11501.1|11501|11499|25
1655952430000|2022-06-23 02:47:10|11501.7|11499.7|11502.6|11500.6|11502.6|11500.6|11501.5|11499.5|18
1655952440000|2022-06-23 02:47:20|11502.5|11500.5|11504.7|11502.7|11509.1|11507.1|11502.1|11500.1|86
1655952450000|2022-06-23 02:47:30|11505.4|11503.4|11506.6|11504.6|11506.6|11504.6|11504.4|11502.4|30
1655952460000|2022-06-23 02:47:40|11507|11505|11508.1|11506.1|11508.4|11506.4|11506.1|11504.1|32
1655952470000|2022-06-23 02:47:50|11508|11506|11508|11506|11508.1|11506.1|11507|11505|15
1655952480000|2022-06-23 02:48:00|11507.9|11505.9|11508.6|11506.6|11508.6|11506.6|11507.1|11505.1|11
1655952490000|2022-06-23 02:48:10|11508.4|11506.4|11508.6|11506.6|11509.1|11507.1|11508.1|11506.1|22
1655952500000|2022-06-23 02:48:20|11508.5|11506.5|11508.7|11506.7|11509|11507|11507.5|11505.5|20
1655952510000|2022-06-23 02:48:30|11511.7|11509.7|11511.4|11509.4|11512.2|11510.2|11509.6|11507.6|44
1655952520000|2022-06-23 02:48:40|11511.5|11509.5|11509.7|11507.7|11512.4|11510.4|11509.6|11507.6|28
1655952530000|2022-06-23 02:48:50|11509.4|11507.4|11509.5|11507.5|11509.9|11507.9|11507.6|11505.6|19
1655952540000|2022-06-23 02:49:00|11509.2|11507.2|11508.6|11506.6|11509.6|11507.6|11507.7|11505.7|6
1655952550000|2022-06-23 02:49:10|11508.7|11506.7|11509.1|11507.1|11509.5|11507.5|11508.1|11506.1|4
1655952560000|2022-06-23 02:49:20|11509.2|11507.2|11509.6|11507.6|11509.6|11507.6|11508.9|11506.9|6
1655952570000|2022-06-23 02:49:30|11510.1|11508.1|11510|11508|11510.4|11508.4|11509.6|11507.6|17
1655952580000|2022-06-23 02:49:40|11509.9|11507.9|11510.4|11508.4|11510.4|11508.4|11509.7|11507.7|5
1655952590000|2022-06-23 02:49:50|11510.2|11508.2|11512.4|11510.4|11512.5|11510.5|11510.1|11508.1|21
1655952600000|2022-06-23 02:50:00|11512.2|11510.2|11512.5|11510.5|11514.2|11512.2|11511.6|11509.6|37
1655952610000|2022-06-23 02:50:10|11512.4|11510.4|11510.9|11508.9|11512.4|11510.4|11510.4|11508.4|12
1655952620000|2022-06-23 02:50:20|11510.2|11508.2|11509.7|11507.7|11510.2|11508.2|11508.6|11506.6|25
1655952630000|2022-06-23 02:50:30|11510.1|11508.1|11508.5|11506.5|11510.4|11508.4|11508.5|11506.5|8
1655952640000|2022-06-23 02:50:40|11508.4|11506.4|11509.5|11507.5|11509.6|11507.6|11508.1|11506.1|14
1655952650000|2022-06-23 02:50:50|11509.4|11507.4|11508.1|11506.1|11509.4|11507.4|11507.1|11505.1|26
1655952660000|2022-06-23 02:51:00|11508.6|11506.6|11510.5|11508.5|11510.5|11508.5|11507.6|11505.6|30
1655952670000|2022-06-23 02:51:10|11510.6|11508.6|11510.9|11508.9|11511|11509|11510.1|11508.1|8
1655952680000|2022-06-23 02:51:20|11511|11509|11512.9|11510.9|11512.9|11510.9|11510.7|11508.7|24
1655952690000|2022-06-23 02:51:30|11512.7|11510.7|11510.5|11508.5|11512.9|11510.9|11510.2|11508.2|16
1655952700000|2022-06-23 02:51:40|11510.7|11508.7|11511.1|11509.1|11511.4|11509.4|11510.1|11508.1|22
1655952710000|2022-06-23 02:51:50|11511.5|11509.5|11510|11508|11511.5|11509.5|11509.6|11507.6|9
1655952720000|2022-06-23 02:52:00|11510.1|11508.1|11508.4|11506.4|11510.4|11508.4|11507.5|11505.5|19
1655952730000|2022-06-23 02:52:10|11508.2|11506.2|11507|11505|11508.6|11506.6|11507|11505|12
1655952740000|2022-06-23 02:52:20|11507.1|11505.1|11507.9|11505.9|11507.9|11505.9|11506.9|11504.9|5
1655952750000|2022-06-23 02:52:30|11507.7|11505.7|11506.9|11504.9|11508|11506|11506.5|11504.5|8
1655952760000|2022-06-23 02:52:40|11506.7|11504.7|11507.6|11505.6|11508.1|11506.1|11506.1|11504.1|7
1655952770000|2022-06-23 02:52:50|11507.4|11505.4|11508.4|11506.4|11508.7|11506.7|11507.1|11505.1|5
1655952780000|2022-06-23 02:53:00|11508.2|11506.2|11507.9|11505.9|11508.6|11506.6|11507.4|11505.4|5
1655952790000|2022-06-23 02:53:10|11507.7|11505.7|11503|11501|11507.7|11505.7|11503|11501|29
1655952800000|2022-06-23 02:53:20|11503.6|11501.6|11503.5|11501.5|11504.6|11502.6|11502.6|11500.6|58
1655952810000|2022-06-23 02:53:30|11503.1|11501.1|11503.4|11501.4|11504.1|11502.1|11503.1|11501.1|7
1655952820000|2022-06-23 02:53:40|11503.5|11501.5|11503.6|11501.6|11504.1|11502.1|11503.4|11501.4|4
1655952830000|2022-06-23 02:53:50|11504.1|11502.1|11506.6|11504.6|11506.7|11504.7|11504.1|11502.1|25
1655952840000|2022-06-23 02:54:00|11506.5|11504.5|11504.5|11502.5|11506.9|11504.9|11504.4|11502.4|19
1655952850000|2022-06-23 02:54:10|11504.4|11502.4|11503.6|11501.6|11504.5|11502.5|11503.6|11501.6|7
1655952860000|2022-06-23 02:54:20|11503.7|11501.7|11503.9|11501.9|11504.5|11502.5|11502.6|11500.6|14
1655952870000|2022-06-23 02:54:30|11503.6|11501.6|11502.6|11500.6|11503.6|11501.6|11502.5|11500.5|7
1655952880000|2022-06-23 02:54:40|11502.5|11500.5|11500.2|11498.2|11502.7|11500.7|11499.9|11497.9|27
1655952890000|2022-06-23 02:54:50|11500.1|11498.1|11499|11497|11500.1|11498.1|11498.5|11496.5|39
1655952900000|2022-06-23 02:55:00|11498.9|11496.9|11499.7|11497.7|11501.2|11499.2|11498.9|11496.9|8
1655952910000|2022-06-23 02:55:10|11500.7|11498.7|11498.9|11496.9|11500.9|11498.9|11497.2|11495.2|32
1655952920000|2022-06-23 02:55:20|11498.1|11496.1|11497.2|11495.2|11499.1|11497.1|11497.2|11495.2|22
1655952930000|2022-06-23 02:55:30|11497.1|11495.1|11496.9|11494.9|11497.7|11495.7|11495.9|11493.9|29
1655952940000|2022-06-23 02:55:40|11496.7|11494.7|11494.7|11492.7|11497.2|11495.2|11494.7|11492.7|16
1655952950000|2022-06-23 02:55:50|11494.9|11492.9|11494.1|11492.1|11494.9|11492.9|11493.2|11491.2|27
1655952960000|2022-06-23 02:56:00|11494.2|11492.2|11495.7|11493.7|11496.2|11494.2|11493.9|11491.9|15
1655952970000|2022-06-23 02:56:10|11495.9|11493.9|11496.2|11494.2|11496.5|11494.5|11495|11493|9
1655952980000|2022-06-23 02:56:20|11496.4|11494.4|11497.4|11495.4|11499.1|11497.1|11496.4|11494.4|22
1655952990000|2022-06-23 02:56:30|11497.2|11495.2|11496.9|11494.9|11497.4|11495.4|11495.7|11493.7|15
1655953000000|2022-06-23 02:56:40|11497|11495|11497.6|11495.6|11497.9|11495.9|11496.9|11494.9|5
1655953010000|2022-06-23 02:56:50|11497.5|11495.5|11497.1|11495.1|11497.7|11495.7|11496.7|11494.7|2
1655953020000|2022-06-23 02:57:00|11497|11495|11496.1|11494.1|11497.5|11495.5|11495.6|11493.6|15
1655953030000|2022-06-23 02:57:10|11496|11494|11496.7|11494.7|11497.5|11495.5|11495.6|11493.6|5
1655953040000|2022-06-23 02:57:20|11496.6|11494.6|11496.9|11494.9|11496.9|11494.9|11496|11494|2
1655953050000|2022-06-23 02:57:30|11496.7|11494.7|11496.2|11494.2|11496.7|11494.7|11495.6|11493.6|3
1655953060000|2022-06-23 02:57:40|11496.4|11494.4|11495.6|11493.6|11496.5|11494.5|11495.6|11493.6|8
1655953070000|2022-06-23 02:57:50|11495.5|11493.5|11497.5|11495.5|11497.5|11495.5|11493.1|11491.1|36
1655953080000|2022-06-23 02:58:00|11497.4|11495.4|11499.6|11497.6|11500|11498|11497.4|11495.4|23
1655953090000|2022-06-23 02:58:10|11499.9|11497.9|11499.5|11497.5|11501.6|11499.6|11499.5|11497.5|22
1655953100000|2022-06-23 02:58:20|11499.2|11497.2|11498.1|11496.1|11499.7|11497.7|11497.5|11495.5|15
1655953110000|2022-06-23 02:58:30|11498.2|11496.2|11499.5|11497.5|11500|11498|11498.1|11496.1|5
1655953120000|2022-06-23 02:58:40|11499.4|11497.4|11497|11495|11499.4|11497.4|11496.5|11494.5|3
1655953130000|2022-06-23 02:58:50|11497.1|11495.1|11494.2|11492.2|11497.1|11495.1|11493.6|11491.6|20
1655953140000|2022-06-23 02:59:00|11494.4|11492.4|11496.2|11494.2|11496.5|11494.5|11493.5|11491.5|17
1655953150000|2022-06-23 02:59:10|11496.4|11494.4|11497.4|11495.4|11497.4|11495.4|11495.7|11493.7|5
1655953160000|2022-06-23 02:59:20|11497.2|11495.2|11494.6|11492.6|11497.5|11495.5|11494.5|11492.5|12
1655953170000|2022-06-23 02:59:30|11494.7|11492.7|11494.2|11492.2|11496.1|11494.1|11494.1|11492.1|7
1655953180000|2022-06-23 02:59:40|11494.4|11492.4|11497.6|11495.6|11498.2|11496.2|11494.4|11492.4|30
1655953190000|2022-06-23 02:59:50|11497.4|11495.4|11495.9|11493.9|11498.2|11496.2|11495.9|11493.9|8
1655953200000|2022-06-23 03:00:00|11496|11494|11497.7|11495.7|11497.7|11495.7|11494.7|11492.7|11
1655953210000|2022-06-23 03:00:10|11497.9|11495.9|11500.1|11498.1|11500.5|11498.5|11497.7|11495.7|9
1655953220000|2022-06-23 03:00:20|11500.4|11498.4|11500.4|11498.4|11500.9|11498.9|11499.7|11497.7|13
1655953230000|2022-06-23 03:00:30|11500.1|11498.1|11497.1|11495.1|11500.4|11498.4|11497.1|11495.1|9
1655953240000|2022-06-23 03:00:40|11497.5|11495.5|11500.4|11498.4|11500.4|11498.4|11497.5|11495.5|5
1655953250000|2022-06-23 03:00:50|11500.2|11498.2|11497.4|11495.4|11501|11499|11497|11495|22
1655953260000|2022-06-23 03:01:00|11497.5|11495.5|11498.5|11496.5|11499.6|11497.6|11497.5|11495.5|18
1655953270000|2022-06-23 03:01:10|11498.4|11496.4|11497.9|11495.9|11499.1|11497.1|11497.2|11495.2|5
1655953280000|2022-06-23 03:01:20|11498.2|11496.2|11495.9|11493.9|11499|11497|11495.9|11493.9|31
1655953290000|2022-06-23 03:01:30|11496|11494|11497.1|11495.1|11497.1|11495.1|11495.2|11493.2|13
1655953300000|2022-06-23 03:01:40|11497.6|11495.6|11497.5|11495.5|11497.7|11495.7|11497.1|11495.1|1
1655953310000|2022-06-23 03:01:50|11497.6|11495.6|11497.6|11495.6|11498.9|11496.9|11497.1|11495.1|5
1655953320000|2022-06-23 03:02:00|11497.7|11495.7|11498|11496|11498.1|11496.1|11496.6|11494.6|10
1655953330000|2022-06-23 03:02:10|11497.9|11495.9|11497.7|11495.7|11498.4|11496.4|11497.1|11495.1|6
1655953340000|2022-06-23 03:02:20|11497.9|11495.9|11495.1|11493.1|11498|11496|11494.9|11492.9|7
1655953350000|2022-06-23 03:02:30|11495|11493|11495.1|11493.1|11495.4|11493.4|11494.6|11492.6|2
1655953360000|2022-06-23 03:02:40|11495.2|11493.2|11489|11487|11495.2|11493.2|11488.7|11486.7|50
1655953370000|2022-06-23 03:02:50|11489.1|11487.1|11490.9|11488.9|11490.9|11488.9|11487.9|11485.9|52
1655953380000|2022-06-23 03:03:00|11490.7|11488.7|11488.6|11486.6|11491.5|11489.5|11488.5|11486.5|26
1655953390000|2022-06-23 03:03:10|11488.7|11486.7|11487.9|11485.9|11489.6|11487.6|11487.5|11485.5|18
1655953400000|2022-06-23 03:03:20|11487.7|11485.7|11487.2|11485.2|11489|11487|11485.1|11483.1|81
1655953410000|2022-06-23 03:03:30|11487.4|11485.4|11487.4|11485.4|11487.7|11485.7|11486.1|11484.1|30
1655953420000|2022-06-23 03:03:40|11487.2|11485.2|11487.5|11485.5|11487.5|11485.5|11486|11484|11
1655953430000|2022-06-23 03:03:50|11488.2|11486.2|11489|11487|11489.5|11487.5|11487.7|11485.7|11
1655953440000|2022-06-23 03:04:00|11489.2|11487.2|11492.2|11490.2|11493.5|11491.5|11488.9|11486.9|34
1655953450000|2022-06-23 03:04:10|11492.4|11490.4|11489.7|11487.7|11492.4|11490.4|11489.5|11487.5|7
1655953460000|2022-06-23 03:04:20|11489.6|11487.6|11490.7|11488.7|11490.9|11488.9|11488.4|11486.4|7
1655953470000|2022-06-23 03:04:30|11490.6|11488.6|11492.9|11490.9|11492.9|11490.9|11490.6|11488.6|23
1655953480000|2022-06-23 03:04:40|11492.7|11490.7|11491.6|11489.6|11492.7|11490.7|11490.6|11488.6|11
1655953490000|2022-06-23 03:04:50|11491.5|11489.5|11490.7|11488.7|11491.5|11489.5|11489.4|11487.4|3
1655953500000|2022-06-23 03:05:00|11490.6|11488.6|11490.5|11488.5|11490.7|11488.7|11489.7|11487.7|9
1655953510000|2022-06-23 03:05:10|11490.6|11488.6|11490.9|11488.9|11492.2|11490.2|11489.7|11487.7|9
1655953520000|2022-06-23 03:05:20|11491|11489|11492.4|11490.4|11492.4|11490.4|11490.7|11488.7|5
1655953530000|2022-06-23 03:05:30|11492.6|11490.6|11492.7|11490.7|11492.9|11490.9|11492.1|11490.1|3
1655953540000|2022-06-23 03:05:40|11492.6|11490.6|11492.6|11490.6|11492.7|11490.7|11491.9|11489.9|1
1655953550000|2022-06-23 03:05:50|11492.5|11490.5|11493.6|11491.6|11494.7|11492.7|11492.1|11490.1|17
1655953560000|2022-06-23 03:06:00|11493.9|11491.9|11495.7|11493.7|11496.1|11494.1|11493.9|11491.9|15
1655953570000|2022-06-23 03:06:10|11495.9|11493.9|11495.6|11493.6|11496.1|11494.1|11494.6|11492.6|10
1655953580000|2022-06-23 03:06:20|11495.7|11493.7|11495.6|11493.6|11496.4|11494.4|11494.5|11492.5|10
1655953590000|2022-06-23 03:06:30|11495.5|11493.5|11495.4|11493.4|11495.7|11493.7|11493.9|11491.9|6
1655953600000|2022-06-23 03:06:40|11495.2|11493.2|11495.5|11493.5|11496.5|11494.5|11494.9|11492.9|11
1655953610000|2022-06-23 03:06:50|11495.6|11493.6|11495.2|11493.2|11495.9|11493.9|11495|11493|2
1655953620000|2022-06-23 03:07:00|11495.4|11493.4|11495.5|11493.5|11496.7|11494.7|11494.1|11492.1|20
1655953630000|2022-06-23 03:07:10|11495.6|11493.6|11494.5|11492.5|11495.6|11493.6|11494.1|11492.1|3
1655953640000|2022-06-23 03:07:20|11494.4|11492.4|11494.4|11492.4|11494.9|11492.9|11493.5|11491.5|0
1655953650000|2022-06-23 03:07:30|11494.1|11492.1|11492|11490|11494.1|11492.1|11491.6|11489.6|6
1655953660000|2022-06-23 03:07:40|11492.1|11490.1|11491.5|11489.5|11493|11491|11491.5|11489.5|7
1655953670000|2022-06-23 03:07:50|11491.6|11489.6|11492.9|11490.9|11492.9|11490.9|11491|11489|5
1655953680000|2022-06-23 03:08:00|11493|11491|11493.2|11491.2|11493.4|11491.4|11492.5|11490.5|3
1655953690000|2022-06-23 03:08:10|11493.5|11491.5|11497.5|11495.5|11498.1|11496.1|11493.5|11491.5|28
1655953700000|2022-06-23 03:08:20|11497.6|11495.6|11497.6|11495.6|11498.1|11496.1|11497.2|11495.2|11
1655953710000|2022-06-23 03:08:30|11497.7|11495.7|11500.4|11498.4|11500.4|11498.4|11497.7|11495.7|11
1655953720000|2022-06-23 03:08:40|11500.5|11498.5|11499.7|11497.7|11500.9|11498.9|11499.2|11497.2|18
1655953730000|2022-06-23 03:08:50|11499.9|11497.9|11503.5|11501.5|11503.5|11501.5|11499.9|11497.9|29
1655953740000|2022-06-23 03:09:00|11503.4|11501.4|11502.1|11500.1|11505.2|11503.2|11501.2|11499.2|45
1655953750000|2022-06-23 03:09:10|11501.9|11499.9|11503.7|11501.7|11504.4|11502.4|11501.1|11499.1|18
1655953760000|2022-06-23 03:09:20|11503.6|11501.6|11502.5|11500.5|11503.7|11501.7|11502.4|11500.4|11
1655953770000|2022-06-23 03:09:30|11502.2|11500.2|11503.7|11501.7|11504|11502|11501.6|11499.6|12
1655953780000|2022-06-23 03:09:40|11503.9|11501.9|11505.2|11503.2|11505.5|11503.5|11503.7|11501.7|11
1655953790000|2022-06-23 03:09:50|11505.4|11503.4|11504.9|11502.9|11505.4|11503.4|11503|11501|7
1655953800000|2022-06-23 03:10:00|11505|11503|11505|11503|11505.6|11503.6|11504.1|11502.1|4
1655953810000|2022-06-23 03:10:10|11505.1|11503.1|11506.4|11504.4|11506.6|11504.6|11503|11501|38
1655953820000|2022-06-23 03:10:20|11506.5|11504.5|11511.1|11509.1|11511.6|11509.6|11506.5|11504.5|34
1655953830000|2022-06-23 03:10:30|11511|11509|11515.2|11513.2|11515.2|11513.2|11510.7|11508.7|120
1655953840000|2022-06-23 03:10:40|11518.6|11516.6|11515.5|11513.5|11519.2|11517.2|11513.6|11511.6|68
1655953850000|2022-06-23 03:10:50|11515.4|11513.4|11514.9|11512.9|11517|11515|11514.9|11512.9|17
1655953860000|2022-06-23 03:11:00|11515.1|11513.1|11514.1|11512.1|11515.4|11513.4|11512.4|11510.4|24
1655953870000|2022-06-23 03:11:10|11514|11512|11513.2|11511.2|11514.9|11512.9|11513.2|11511.2|19
1655953880000|2022-06-23 03:11:20|11513|11511|11511.4|11509.4|11513.6|11511.6|11511.4|11509.4|17
1655953890000|2022-06-23 03:11:30|11511.2|11509.2|11510.5|11508.5|11511.5|11509.5|11510|11508|4
1655953900000|2022-06-23 03:11:40|11510.4|11508.4|11509.2|11507.2|11510.6|11508.6|11508.4|11506.4|17
1655953910000|2022-06-23 03:11:50|11509.1|11507.1|11510.2|11508.2|11510.4|11508.4|11508.9|11506.9|5
1655953920000|2022-06-23 03:12:00|11510.1|11508.1|11509.2|11507.2|11510.7|11508.7|11507.2|11505.2|27
1655953930000|2022-06-23 03:12:10|11509.1|11507.1|11511.9|11509.9|11512.6|11510.6|11509.1|11507.1|24
1655953940000|2022-06-23 03:12:20|11511.7|11509.7|11513.2|11511.2|11513.2|11511.2|11510.9|11508.9|7
1655953950000|2022-06-23 03:12:30|11513.5|11511.5|11511.6|11509.6|11513.5|11511.5|11511.5|11509.5|5
1655953960000|2022-06-23 03:12:40|11511.7|11509.7|11513|11511|11513.5|11511.5|11511.7|11509.7|6
1655953970000|2022-06-23 03:12:50|11513.1|11511.1|11512.1|11510.1|11513.1|11511.1|11510.9|11508.9|9
1655953980000|2022-06-23 03:13:00|11512|11510|11510.7|11508.7|11512|11510|11510.1|11508.1|5
1655953990000|2022-06-23 03:13:10|11510.2|11508.2|11510.5|11508.5|11510.9|11508.9|11510|11508|4
1655954000000|2022-06-23 03:13:20|11510.6|11508.6|11510|11508|11511|11509|11509.5|11507.5|6
1655954010000|2022-06-23 03:13:30|11509.7|11507.7|11508|11506|11509.7|11507.7|11507.9|11505.9|4
1655954020000|2022-06-23 03:13:40|11507.6|11505.6|11506|11504|11507.9|11505.9|11504.1|11502.1|20
1655954030000|2022-06-23 03:13:50|11505.9|11503.9|11504.9|11502.9|11507.9|11505.9|11504|11502|41
1655954040000|2022-06-23 03:14:00|11505|11503|11505.2|11503.2|11505.9|11503.9|11504|11502|8
1655954050000|2022-06-23 03:14:10|11505|11503|11503.4|11501.4|11505|11503|11503.2|11501.2|15
1655954060000|2022-06-23 03:14:20|11503.5|11501.5|11503.1|11501.1|11504.6|11502.6|11502.9|11500.9|21
1655954070000|2022-06-23 03:14:30|11503.2|11501.2|11503.4|11501.4|11503.4|11501.4|11500.7|11498.7|32
1655954080000|2022-06-23 03:14:40|11503.1|11501.1|11503.4|11501.4|11503.7|11501.7|11502|11500|13
1655954090000|2022-06-23 03:14:50|11503.5|11501.5|11503.9|11501.9|11504|11502|11502.9|11500.9|0
1655954100000|2022-06-23 03:15:00|11503.7|11501.7|11507.5|11505.5|11508|11506|11503.7|11501.7|23
1655954110000|2022-06-23 03:15:10|11507.1|11505.1|11507.1|11505.1|11508|11506|11506|11504|8
1655954120000|2022-06-23 03:15:20|11507|11505|11507.1|11505.1|11507.4|11505.4|11506.4|11504.4|0
1655954130000|2022-06-23 03:15:30|11507|11505|11504.7|11502.7|11507|11505|11504.6|11502.6|5
1655954140000|2022-06-23 03:15:40|11504.6|11502.6|11503.4|11501.4|11504.7|11502.7|11502.1|11500.1|17
1655954150000|2022-06-23 03:15:50|11503.5|11501.5|11501.4|11499.4|11503.5|11501.5|11501.1|11499.1|5
1655954160000|2022-06-23 03:16:00|11501.5|11499.5|11502.6|11500.6|11504.6|11502.6|11501.2|11499.2|13
1655954170000|2022-06-23 03:16:10|11502.7|11500.7|11503.6|11501.6|11504|11502|11502.7|11500.7|2
1655954180000|2022-06-23 03:16:20|11503.7|11501.7|11504|11502|11505|11503|11503.6|11501.6|3
1655954190000|2022-06-23 03:16:30|11504.6|11502.6|11503.7|11501.7|11505.2|11503.2|11503.5|11501.5|2
1655954200000|2022-06-23 03:16:40|11503.5|11501.5|11503.5|11501.5|11504|11502|11503.5|11501.5|0
1655954210000|2022-06-23 03:16:50|11503.4|11501.4|11501.6|11499.6|11503.5|11501.5|11500.9|11498.9|5
1655954220000|2022-06-23 03:17:00|11501.9|11499.9|11502.4|11500.4|11504.1|11502.1|11501.9|11499.9|23
1655954230000|2022-06-23 03:17:10|11501.7|11499.7|11502.4|11500.4|11502.6|11500.6|11501.2|11499.2|5
1655954240000|2022-06-23 03:17:20|11501.7|11499.7|11501.2|11499.2|11501.9|11499.9|11500|11498|3
1655954250000|2022-06-23 03:17:30|11500.5|11498.5|11502.7|11500.7|11502.7|11500.7|11498.6|11496.6|23
1655954260000|2022-06-23 03:17:40|11502.9|11500.9|11502.5|11500.5|11502.9|11500.9|11501.6|11499.6|10
1655954270000|2022-06-23 03:17:50|11502.4|11500.4|11502.7|11500.7|11503.7|11501.7|11502.4|11500.4|0
1655954280000|2022-06-23 03:18:00|11502.9|11500.9|11500.4|11498.4|11503.1|11501.1|11499.5|11497.5|7
1655954290000|2022-06-23 03:18:10|11500.6|11498.6|11501.6|11499.6|11501.6|11499.6|11499.9|11497.9|13
1655954300000|2022-06-23 03:18:20|11501.5|11499.5|11502.1|11500.1|11502.2|11500.2|11501|11499|5
1655954310000|2022-06-23 03:18:30|11502.5|11500.5|11502.5|11500.5|11502.5|11500.5|11502.2|11500.2|1
1655954320000|2022-06-23 03:18:40|11502.6|11500.6|11502.6|11500.6|11503.7|11501.7|11502.4|11500.4|7
1655954330000|2022-06-23 03:18:50|11502.7|11500.7|11504.1|11502.1|11504.6|11502.6|11502.7|11500.7|3
1655954340000|2022-06-23 03:19:00|11504.2|11502.2|11506.1|11504.1|11506.7|11504.7|11504.1|11502.1|19
1655954350000|2022-06-23 03:19:10|11506.2|11504.2|11505|11503|11506.6|11504.6|11505|11503|2
1655954360000|2022-06-23 03:19:20|11505.1|11503.1|11508.2|11506.2|11508.5|11506.5|11505.1|11503.1|11
1655954370000|2022-06-23 03:19:30|11508.1|11506.1|11509.1|11507.1|11509.5|11507.5|11508.1|11506.1|8
1655954380000|2022-06-23 03:19:40|11509|11507|11511.4|11509.4|11511.4|11509.4|11508.7|11506.7|21
1655954390000|2022-06-23 03:19:50|11510.5|11508.5|11515.1|11513.1|11515.1|11513.1|11510.4|11508.4|29
1655954400000|2022-06-23 03:20:00|11515.5|11513.5|11513.5|11511.5|11515.6|11513.6|11512.6|11510.6|18
1655954410000|2022-06-23 03:20:10|11513.6|11511.6|11512.1|11510.1|11514|11512|11512.1|11510.1|7
1655954420000|2022-06-23 03:20:20|11513.1|11511.1|11512.5|11510.5|11513.6|11511.6|11512.1|11510.1|10
1655954430000|2022-06-23 03:20:30|11512.6|11510.6|11515.9|11513.9|11516|11514|11512.6|11510.6|16
1655954440000|2022-06-23 03:20:40|11516|11514|11510.4|11508.4|11516.2|11514.2|11510.4|11508.4|31
1655954450000|2022-06-23 03:20:50|11510.2|11508.2|11511.7|11509.7|11511.7|11509.7|11510.1|11508.1|8
1655954460000|2022-06-23 03:21:00|11512|11510|11512.5|11510.5|11514.4|11512.4|11512|11510|5
1655954470000|2022-06-23 03:21:10|11512.4|11510.4|11511.1|11509.1|11513.5|11511.5|11510.9|11508.9|9
1655954480000|2022-06-23 03:21:20|11510.9|11508.9|11512.6|11510.6|11512.9|11510.9|11510.9|11508.9|11
1655954490000|2022-06-23 03:21:30|11512.2|11510.2|11512.2|11510.2|11512.7|11510.7|11511.7|11509.7|1
1655954500000|2022-06-23 03:21:40|11512.1|11510.1|11511.1|11509.1|11512.4|11510.4|11511.1|11509.1|1
1655954510000|2022-06-23 03:21:50|11511.2|11509.2|11510.6|11508.6|11512|11510|11510.6|11508.6|2
1655954520000|2022-06-23 03:22:00|11510.9|11508.9|11510.7|11508.7|11511.5|11509.5|11510.2|11508.2|3
1655954530000|2022-06-23 03:22:10|11510.9|11508.9|11508.9|11506.9|11510.9|11508.9|11508.5|11506.5|19
1655954540000|2022-06-23 03:22:20|11508.7|11506.7|11511.1|11509.1|11511.7|11509.7|11508.5|11506.5|16
1655954550000|2022-06-23 03:22:30|11511|11509|11511.1|11509.1|11511.6|11509.6|11509.6|11507.6|5
1655954560000|2022-06-23 03:22:40|11511|11509|11511.6|11509.6|11512|11510|11511|11509|2
1655954570000|2022-06-23 03:22:50|11511.5|11509.5|11510|11508|11511.5|11509.5|11509.7|11507.7|6
1655954580000|2022-06-23 03:23:00|11509.9|11507.9|11508.1|11506.1|11509.9|11507.9|11507.5|11505.5|19
1655954590000|2022-06-23 03:23:10|11508|11506|11507.1|11505.1|11508|11506|11506.2|11504.2|11
1655954600000|2022-06-23 03:23:20|11507.2|11505.2|11507.5|11505.5|11508.1|11506.1|11507.1|11505.1|2
1655954610000|2022-06-23 03:23:30|11507.6|11505.6|11508.9|11506.9|11508.9|11506.9|11507.6|11505.6|5
1655954620000|2022-06-23 03:23:40|11508.7|11506.7|11510.2|11508.2|11510.5|11508.5|11507.9|11505.9|2
1655954630000|2022-06-23 03:23:50|11509.5|11507.5|11511.4|11509.4|11511.7|11509.7|11508.6|11506.6|3
1655954640000|2022-06-23 03:24:00|11511.2|11509.2|11509.5|11507.5|11511.5|11509.5|11509.5|11507.5|7
1655954650000|2022-06-23 03:24:10|11509.6|11507.6|11510.9|11508.9|11511|11509|11509.6|11507.6|1
1655954660000|2022-06-23 03:24:20|11510.6|11508.6|11510.9|11508.9|11511.2|11509.2|11510.5|11508.5|4
1655954670000|2022-06-23 03:24:30|11511|11509|11510.6|11508.6|11511|11509|11510.4|11508.4|2
1655954680000|2022-06-23 03:24:40|11509.9|11507.9|11510.9|11508.9|11510.9|11508.9|11509.5|11507.5|6
1655954690000|2022-06-23 03:24:50|11511.1|11509.1|11511.6|11509.6|11511.6|11509.6|11510.7|11508.7|2
1655954700000|2022-06-23 03:25:00|11511.7|11509.7|11512.6|11510.6|11514.2|11512.2|11511.7|11509.7|11
1655954710000|2022-06-23 03:25:10|11512.7|11510.7|11514.2|11512.2|11514.4|11512.4|11512.7|11510.7|15
1655954720000|2022-06-23 03:25:20|11513.4|11511.4|11508.7|11506.7|11514.1|11512.1|11508.5|11506.5|24
1655954730000|2022-06-23 03:25:30|11508.6|11506.6|11509.9|11507.9|11509.9|11507.9|11508|11506|4
1655954740000|2022-06-23 03:25:40|11510.1|11508.1|11508.5|11506.5|11510.1|11508.1|11508.5|11506.5|4
1655954750000|2022-06-23 03:25:50|11508.9|11506.9|11505|11503|11508.9|11506.9|11505|11503|8
1655954760000|2022-06-23 03:26:00|11505.2|11503.2|11505.6|11503.6|11507.6|11505.6|11505.2|11503.2|7
1655954770000|2022-06-23 03:26:10|11505.7|11503.7|11502.5|11500.5|11505.9|11503.9|11502.5|11500.5|18
1655954780000|2022-06-23 03:26:20|11502.6|11500.6|11501.6|11499.6|11503|11501|11499.1|11497.1|23
1655954790000|2022-06-23 03:26:30|11501.4|11499.4|11501.6|11499.6|11502.2|11500.2|11501|11499|8
1655954800000|2022-06-23 03:26:40|11503.1|11501.1|11500.7|11498.7|11503.1|11501.1|11499.5|11497.5|17
1655954810000|2022-06-23 03:26:50|11500.6|11498.6|11501.9|11499.9|11501.9|11499.9|11500.5|11498.5|9
1655954820000|2022-06-23 03:27:00|11501.7|11499.7|11501.4|11499.4|11501.7|11499.7|11500.5|11498.5|5
1655954830000|2022-06-23 03:27:10|11501.5|11499.5|11501.2|11499.2|11502.1|11500.1|11500.9|11498.9|2
1655954840000|2022-06-23 03:27:20|11500.9|11498.9|11501.5|11499.5|11501.9|11499.9|11500.9|11498.9|3
1655954850000|2022-06-23 03:27:30|11501.4|11499.4|11502.6|11500.6|11502.6|11500.6|11501.4|11499.4|3
1655954860000|2022-06-23 03:27:40|11502.9|11500.9|11501.4|11499.4|11503.5|11501.5|11501.4|11499.4|11
1655954870000|2022-06-23 03:27:50|11501.5|11499.5|11500.7|11498.7|11501.5|11499.5|11499.6|11497.6|11
1655954880000|2022-06-23 03:28:00|11500.2|11498.2|11499|11497|11500.6|11498.6|11498.9|11496.9|11
1655954890000|2022-06-23 03:28:10|11499.6|11497.6|11501.1|11499.1|11501.1|11499.1|11499|11497|19
1655954900000|2022-06-23 03:28:20|11501.5|11499.5|11501.2|11499.2|11502.9|11500.9|11501.1|11499.1|5
1655954910000|2022-06-23 03:28:30|11501|11499|11502.2|11500.2|11502.2|11500.2|11500.9|11498.9|3
1655954920000|2022-06-23 03:28:40|11501.9|11499.9|11500.1|11498.1|11502.2|11500.2|11500.1|11498.1|7
1655954930000|2022-06-23 03:28:50|11500.2|11498.2|11500.9|11498.9|11500.9|11498.9|11499.9|11497.9|4
1655954940000|2022-06-23 03:29:00|11500.7|11498.7|11500.2|11498.2|11501.9|11499.9|11500.2|11498.2|8
1655954950000|2022-06-23 03:29:10|11500.4|11498.4|11500.9|11498.9|11501.1|11499.1|11500.4|11498.4|5
1655954960000|2022-06-23 03:29:20|11500.7|11498.7|11500.7|11498.7|11501.2|11499.2|11500|11498|1
1655954970000|2022-06-23 03:29:30|11500.9|11498.9|11501.9|11499.9|11502|11500|11500.7|11498.7|4
1655954980000|2022-06-23 03:29:40|11502|11500|11504.2|11502.2|11504.2|11502.2|11502|11500|11
1655954990000|2022-06-23 03:29:50|11504.4|11502.4|11503.4|11501.4|11505.2|11503.2|11503.4|11501.4|6
1655955000000|2022-06-23 03:30:00|11503.5|11501.5|11503.1|11501.1|11504.1|11502.1|11502.9|11500.9|2
1655955010000|2022-06-23 03:30:10|11503|11501|11503.2|11501.2|11503.9|11501.9|11502.9|11500.9|0
1655955020000|2022-06-23 03:30:20|11503.4|11501.4|11507.1|11505.1|11507.1|11505.1|11503.4|11501.4|5
1655955030000|2022-06-23 03:30:30|11507.2|11505.2|11503.7|11501.7|11508.1|11506.1|11503.7|11501.7|18
1655955040000|2022-06-23 03:30:40|11503.6|11501.6|11504.7|11502.7|11505.9|11503.9|11503.6|11501.6|4
1655955050000|2022-06-23 03:30:50|11504.9|11502.9|11503.9|11501.9|11504.9|11502.9|11503.5|11501.5|5
1655955060000|2022-06-23 03:31:00|11504|11502|11501.2|11499.2|11504|11502|11500.9|11498.9|11
1655955070000|2022-06-23 03:31:10|11501.5|11499.5|11499.2|11497.2|11502.2|11500.2|11498.5|11496.5|21
1655955080000|2022-06-23 03:31:20|11499|11497|11499.1|11497.1|11499.5|11497.5|11497.4|11495.4|17
1655955090000|2022-06-23 03:31:30|11499.2|11497.2|11499|11497|11500.1|11498.1|11498.5|11496.5|8
1655955100000|2022-06-23 03:31:40|11499.1|11497.1|11500.1|11498.1|11501.5|11499.5|11499|11497|9
1655955110000|2022-06-23 03:31:50|11500|11498|11500|11498|11500.5|11498.5|11500|11498|3
1655955120000|2022-06-23 03:32:00|11500.1|11498.1|11500.1|11498.1|11500.5|11498.5|11500|11498|1
1655955130000|2022-06-23 03:32:10|11500.2|11498.2|11499.9|11497.9|11500.4|11498.4|11499.4|11497.4|6
1655955140000|2022-06-23 03:32:20|11499.7|11497.7|11499.1|11497.1|11499.7|11497.7|11499|11497|5
1655955150000|2022-06-23 03:32:30|11499.2|11497.2|11499.6|11497.6|11501.1|11499.1|11499.2|11497.2|5
1655955160000|2022-06-23 03:32:40|11499.5|11497.5|11500|11498|11500|11498|11499.5|11497.5|0
1655955170000|2022-06-23 03:32:50|11499.9|11497.9|11500.5|11498.5|11500.5|11498.5|11499.1|11497.1|3
1655955180000|2022-06-23 03:33:00|11500.6|11498.6|11498.6|11496.6|11500.6|11498.6|11498.6|11496.6|13
1655955190000|2022-06-23 03:33:10|11499|11497|11499.7|11497.7|11499.9|11497.9|11499|11497|3
1655955200000|2022-06-23 03:33:20|11499.9|11497.9|11502.1|11500.1|11502.9|11500.9|11499.9|11497.9|12
1655955210000|2022-06-23 03:33:30|11502.2|11500.2|11502.2|11500.2|11502.5|11500.5|11502|11500|0
1655955220000|2022-06-23 03:33:40|11502.4|11500.4|11503.2|11501.2|11503.6|11501.6|11502.4|11500.4|1
1655955230000|2022-06-23 03:33:50|11503.5|11501.5|11503.7|11501.7|11505.1|11503.1|11503.4|11501.4|18
1655955240000|2022-06-23 03:34:00|11503.2|11501.2|11504.1|11502.1|11505.6|11503.6|11503.2|11501.2|10
1655955250000|2022-06-23 03:34:10|11504|11502|11503.5|11501.5|11505.2|11503.2|11503.4|11501.4|2
1655955260000|2022-06-23 03:34:20|11503.6|11501.6|11503.4|11501.4|11504.1|11502.1|11503.1|11501.1|0
1655955270000|2022-06-23 03:34:30|11503.5|11501.5|11502.9|11500.9|11503.7|11501.7|11502.7|11500.7|3
1655955280000|2022-06-23 03:34:40|11502.7|11500.7|11503.4|11501.4|11503.4|11501.4|11502.6|11500.6|1
1655955290000|2022-06-23 03:34:50|11503.5|11501.5|11503|11501|11504.2|11502.2|11502.9|11500.9|3
1655955300000|2022-06-23 03:35:00|11503.1|11501.1|11504|11502|11504.4|11502.4|11502.6|11500.6|6
1655955310000|2022-06-23 03:35:10|11504.2|11502.2|11505.9|11503.9|11506.6|11504.6|11504.2|11502.2|20
1655955320000|2022-06-23 03:35:20|11506|11504|11508.6|11506.6|11508.6|11506.6|11505.7|11503.7|16
1655955330000|2022-06-23 03:35:30|11508.5|11506.5|11507.5|11505.5|11508.9|11506.9|11507.1|11505.1|19
1655955340000|2022-06-23 03:35:40|11507.1|11505.1|11507.4|11505.4|11507.5|11505.5|11506.5|11504.5|5
1655955350000|2022-06-23 03:35:50|11507.5|11505.5|11506.6|11504.6|11507.5|11505.5|11506.6|11504.6|5
1655955360000|2022-06-23 03:36:00|11505.5|11503.5|11506|11504|11507.6|11505.6|11505.4|11503.4|10
1655955370000|2022-06-23 03:36:10|11506.1|11504.1|11505.2|11503.2|11506.4|11504.4|11505|11503|0
1655955380000|2022-06-23 03:36:20|11505.1|11503.1|11504.6|11502.6|11505.1|11503.1|11504.4|11502.4|0
1655955390000|2022-06-23 03:36:30|11504.5|11502.5|11503.9|11501.9|11504.7|11502.7|11503.1|11501.1|4
1655955400000|2022-06-23 03:36:40|11504.4|11502.4|11504.9|11502.9|11505|11503|11503.6|11501.6|8
1655955410000|2022-06-23 03:36:50|11504.7|11502.7|11504.9|11502.9|11505|11503|11504.7|11502.7|0
1655955420000|2022-06-23 03:37:00|11504.7|11502.7|11508.1|11506.1|11508.1|11506.1|11504.6|11502.6|9
1655955430000|2022-06-23 03:37:10|11507.9|11505.9|11506.4|11504.4|11508.1|11506.1|11506.2|11504.2|5
1655955440000|2022-06-23 03:37:20|11506.5|11504.5|11508.4|11506.4|11508.6|11506.6|11505.9|11503.9|10
1655955450000|2022-06-23 03:37:30|11508.9|11506.9|11509.1|11507.1|11509.1|11507.1|11508.5|11506.5|7
1655955460000|2022-06-23 03:37:40|11509|11507|11509|11507|11509.9|11507.9|11509|11507|7
1655955470000|2022-06-23 03:37:50|11509.1|11507.1|11511.1|11509.1|11512|11510|11509.1|11507.1|27
1655955480000|2022-06-23 03:38:00|11511|11509|11509.1|11507.1|11511|11509|11509|11507|2
1655955490000|2022-06-23 03:38:10|11509|11507|11508|11506|11509.4|11507.4|11505.5|11503.5|15
1655955500000|2022-06-23 03:38:20|11507.9|11505.9|11510|11508|11510.9|11508.9|11507.9|11505.9|2
1655955510000|2022-06-23 03:38:30|11509.7|11507.7|11508.7|11506.7|11509.7|11507.7|11508.5|11506.5|2
1655955520000|2022-06-23 03:38:40|11508.9|11506.9|11510.1|11508.1|11510.1|11508.1|11508.1|11506.1|10
1655955530000|2022-06-23 03:38:50|11510.2|11508.2|11514.5|11512.5|11517|11515|11510.2|11508.2|55
1655955540000|2022-06-23 03:39:00|11514.6|11512.6|11515.4|11513.4|11517.1|11515.1|11513.6|11511.6|51
1655955550000|2022-06-23 03:39:10|11515.5|11513.5|11512.4|11510.4|11516|11514|11512.1|11510.1|8
1655955560000|2022-06-23 03:39:20|11512.5|11510.5|11511.7|11509.7|11513|11511|11510.1|11508.1|18
1655955570000|2022-06-23 03:39:30|11512|11510|11512.1|11510.1|11513.5|11511.5|11510.2|11508.2|14
1655955580000|2022-06-23 03:39:40|11512.2|11510.2|11514.1|11512.1|11514.2|11512.2|11512.1|11510.1|17
1655955590000|2022-06-23 03:39:50|11514.2|11512.2|11513|11511|11514.2|11512.2|11513|11511|1
1655955600000|2022-06-23 03:40:00|11513.1|11511.1|11513.5|11511.5|11513.7|11511.7|11512|11510|9
1655955610000|2022-06-23 03:40:10|11513.6|11511.6|11512.5|11510.5|11514|11512|11511.7|11509.7|7
1655955620000|2022-06-23 03:40:20|11512.4|11510.4|11512.7|11510.7|11513.7|11511.7|11511.7|11509.7|10
1655955630000|2022-06-23 03:40:30|11512.6|11510.6|11511.2|11509.2|11512.7|11510.7|11511.2|11509.2|1
1655955640000|2022-06-23 03:40:40|11511.4|11509.4|11513.1|11511.1|11513.2|11511.2|11511.2|11509.2|6
1655955650000|2022-06-23 03:40:50|11513.5|11511.5|11512.9|11510.9|11514.6|11512.6|11512.5|11510.5|4
1655955660000|2022-06-23 03:41:00|11513|11511|11510|11508|11513.1|11511.1|11509.9|11507.9|13
1655955670000|2022-06-23 03:41:10|11510.1|11508.1|11510.9|11508.9|11511.5|11509.5|11510.1|11508.1|3
1655955680000|2022-06-23 03:41:20|11510.7|11508.7|11509.7|11507.7|11510.9|11508.9|11509.7|11507.7|2
1655955690000|2022-06-23 03:41:30|11509.6|11507.6|11509|11507|11510.4|11508.4|11509|11507|4
1655955700000|2022-06-23 03:41:40|11509.1|11507.1|11510|11508|11510.6|11508.6|11509|11507|8
1655955710000|2022-06-23 03:41:50|11509.7|11507.7|11510|11508|11510.9|11508.9|11508.7|11506.7|18
1655955720000|2022-06-23 03:42:00|11509.9|11507.9|11509|11507|11511|11509|11508.9|11506.9|14
1655955730000|2022-06-23 03:42:10|11508.9|11506.9|11511.5|11509.5|11511.5|11509.5|11507.7|11505.7|30
1655955740000|2022-06-23 03:42:20|11511.2|11509.2|11510.4|11508.4|11511.2|11509.2|11510.4|11508.4|2
1655955750000|2022-06-23 03:42:30|11510.2|11508.2|11510.1|11508.1|11511.1|11509.1|11509.9|11507.9|2
1655955760000|2022-06-23 03:42:40|11509.7|11507.7|11509.5|11507.5|11510.9|11508.9|11509.5|11507.5|3
1655955770000|2022-06-23 03:42:50|11509.6|11507.6|11510.2|11508.2|11510.2|11508.2|11509.6|11507.6|1
1655955780000|2022-06-23 03:43:00|11510.1|11508.1|11506.4|11504.4|11510.1|11508.1|11506.4|11504.4|31
1655955790000|2022-06-23 03:43:10|11506.5|11504.5|11503.9|11501.9|11507.4|11505.4|11503.9|11501.9|20
1655955800000|2022-06-23 03:43:20|11503.5|11501.5|11504.2|11502.2|11504.5|11502.5|11501.7|11499.7|34
1655955810000|2022-06-23 03:43:30|11504.5|11502.5|11502.5|11500.5|11504.9|11502.9|11502.5|11500.5|5
1655955820000|2022-06-23 03:43:40|11503|11501|11503|11501|11503.5|11501.5|11502.9|11500.9|16
1655955830000|2022-06-23 03:43:50|11503.6|11501.6|11506.1|11504.1|11506.5|11504.5|11503.6|11501.6|9
1655955840000|2022-06-23 03:44:00|11506.2|11504.2|11504.7|11502.7|11506.4|11504.4|11503.5|11501.5|14
1655955850000|2022-06-23 03:44:10|11504.5|11502.5|11503.4|11501.4|11504.5|11502.5|11502.9|11500.9|6
1655955860000|2022-06-23 03:44:20|11503.5|11501.5|11502.9|11500.9|11503.6|11501.6|11502.9|11500.9|0
1655955870000|2022-06-23 03:44:30|11502.7|11500.7|11502.5|11500.5|11503|11501|11502.4|11500.4|1
1655955880000|2022-06-23 03:44:40|11502.4|11500.4|11503|11501|11503.1|11501.1|11502.4|11500.4|4
1655955890000|2022-06-23 03:44:50|11503.1|11501.1|11502.1|11500.1|11503.1|11501.1|11502|11500|2
1655955900000|2022-06-23 03:45:00|11502.9|11500.9|11502.5|11500.5|11503.9|11501.9|11502.4|11500.4|6
1655955910000|2022-06-23 03:45:10|11502.4|11500.4|11505.2|11503.2|11505.2|11503.2|11502|11500|14
1655955920000|2022-06-23 03:45:20|11505.4|11503.4|11506|11504|11506.2|11504.2|11504.2|11502.2|8
1655955930000|2022-06-23 03:45:30|11505.9|11503.9|11505|11503|11505.9|11503.9|11504.9|11502.9|12
1655955940000|2022-06-23 03:45:40|11505.1|11503.1|11505.1|11503.1|11505.4|11503.4|11504.5|11502.5|3
1655955950000|2022-06-23 03:45:50|11505|11503|11505.9|11503.9|11506.2|11504.2|11504.9|11502.9|8
1655955960000|2022-06-23 03:46:00|11505.7|11503.7|11507.9|11505.9|11508.2|11506.2|11505.5|11503.5|4
1655955970000|2022-06-23 03:46:10|11508|11506|11506.1|11504.1|11508.2|11506.2|11506.1|11504.1|8
1655955980000|2022-06-23 03:46:20|11506|11504|11504.1|11502.1|11506.2|11504.2|11503.7|11501.7|4
1655955990000|2022-06-23 03:46:30|11504|11502|11504.6|11502.6|11504.7|11502.7|11503.6|11501.6|0
1655956000000|2022-06-23 03:46:40|11504.4|11502.4|11504.1|11502.1|11504.7|11502.7|11504|11502|0
1655956010000|2022-06-23 03:46:50|11504|11502|11502.6|11500.6|11504|11502|11501.1|11499.1|30
1655956020000|2022-06-23 03:47:00|11502.7|11500.7|11504.9|11502.9|11505.1|11503.1|11502.7|11500.7|5
1655956030000|2022-06-23 03:47:10|11504.4|11502.4|11505.6|11503.6|11505.6|11503.6|11503.9|11501.9|5
1655956040000|2022-06-23 03:47:20|11505.7|11503.7|11505.9|11503.9|11505.9|11503.9|11505.2|11503.2|0
1655956050000|2022-06-23 03:47:30|11505.7|11503.7|11505.4|11503.4|11505.7|11503.7|11505.2|11503.2|0
1655956060000|2022-06-23 03:47:40|11505.5|11503.5|11505.4|11503.4|11505.9|11503.9|11505.2|11503.2|0
1655956070000|2022-06-23 03:47:50|11505.7|11503.7|11506.1|11504.1|11506.7|11504.7|11505.4|11503.4|0
1655956080000|2022-06-23 03:48:00|11506.2|11504.2|11507.4|11505.4|11507.9|11505.9|11506.2|11504.2|8
1655956090000|2022-06-23 03:48:10|11507.5|11505.5|11507.5|11505.5|11507.6|11505.6|11506.1|11504.1|3
1655956100000|2022-06-23 03:48:20|11506.4|11504.4|11507.7|11505.7|11507.7|11505.7|11506|11504|7
1655956110000|2022-06-23 03:48:30|11507.9|11505.9|11508|11506|11508|11506|11507|11505|12
1655956120000|2022-06-23 03:48:40|11507.9|11505.9|11507.1|11505.1|11507.9|11505.9|11506.5|11504.5|7
1655956130000|2022-06-23 03:48:50|11507.2|11505.2|11507.5|11505.5|11508.9|11506.9|11507.2|11505.2|18
1655956140000|2022-06-23 03:49:00|11507.6|11505.6|11505.4|11503.4|11508.6|11506.6|11505.4|11503.4|7
1655956150000|2022-06-23 03:49:10|11504.5|11502.5|11505.2|11503.2|11505.6|11503.6|11504|11502|3
1655956160000|2022-06-23 03:49:20|11505.1|11503.1|11504.7|11502.7|11505.2|11503.2|11504.6|11502.6|4
1655956170000|2022-06-23 03:49:30|11504.9|11502.9|11503.1|11501.1|11504.9|11502.9|11503.1|11501.1|9
1655956180000|2022-06-23 03:49:40|11503|11501|11503.4|11501.4|11503.5|11501.5|11503|11501|1
1655956190000|2022-06-23 03:49:50|11503.2|11501.2|11503.7|11501.7|11504.5|11502.5|11503.2|11501.2|4
1655956200000|2022-06-23 03:50:00|11503.9|11501.9|11505.4|11503.4|11505.7|11503.7|11503.4|11501.4|6
1655956210000|2022-06-23 03:50:10|11505.2|11503.2|11504.6|11502.6|11505.4|11503.4|11503.7|11501.7|3
1655956220000|2022-06-23 03:50:20|11505.4|11503.4|11505.1|11503.1|11505.4|11503.4|11505|11503|1
1655956230000|2022-06-23 03:50:30|11505.2|11503.2|11507.4|11505.4|11507.4|11505.4|11504.1|11502.1|12
1655956240000|2022-06-23 03:50:40|11507.2|11505.2|11506.6|11504.6|11507.2|11505.2|11506.1|11504.1|1
1655956250000|2022-06-23 03:50:50|11506.7|11504.7|11508.2|11506.2|11508.9|11506.9|11506.7|11504.7|9
1655956260000|2022-06-23 03:51:00|11508.4|11506.4|11506.2|11504.2|11508.4|11506.4|11506|11504|4
1655956270000|2022-06-23 03:51:10|11506.4|11504.4|11506.9|11504.9|11507.6|11505.6|11506.4|11504.4|5
1655956280000|2022-06-23 03:51:20|11506.7|11504.7|11506.1|11504.1|11507.2|11505.2|11506|11504|3
1655956290000|2022-06-23 03:51:30|11507|11505|11506.2|11504.2|11507.1|11505.1|11505.7|11503.7|4
1655956300000|2022-06-23 03:51:40|11506.4|11504.4|11505.4|11503.4|11506.4|11504.4|11505.4|11503.4|6
1655956310000|2022-06-23 03:51:50|11505.2|11503.2|11504.2|11502.2|11505.2|11503.2|11503.7|11501.7|5
1655956320000|2022-06-23 03:52:00|11504.4|11502.4|11502.4|11500.4|11504.4|11502.4|11501.7|11499.7|14
1655956330000|2022-06-23 03:52:10|11503|11501|11504.4|11502.4|11504.6|11502.6|11502|11500|12
1655956340000|2022-06-23 03:52:20|11504.1|11502.1|11504.6|11502.6|11505.2|11503.2|11504.1|11502.1|3
1655956350000|2022-06-23 03:52:30|11504.9|11502.9|11506.7|11504.7|11507|11505|11504.5|11502.5|6
1655956360000|2022-06-23 03:52:40|11506.9|11504.9|11507.5|11505.5|11507.5|11505.5|11506.6|11504.6|3
1655956370000|2022-06-23 03:52:50|11507.9|11505.9|11507.9|11505.9|11507.9|11505.9|11507.2|11505.2|1
1655956380000|2022-06-23 03:53:00|11507.7|11505.7|11506.9|11504.9|11508|11506|11506.9|11504.9|5
1655956390000|2022-06-23 03:53:10|11506.6|11504.6|11507.1|11505.1|11507.5|11505.5|11506.1|11504.1|1
1655956400000|2022-06-23 03:53:20|11507.2|11505.2|11507.2|11505.2|11507.9|11505.9|11507|11505|1
1655956410000|2022-06-23 03:53:30|11507.4|11505.4|11505.9|11503.9|11507.4|11505.4|11505.9|11503.9|4
1655956420000|2022-06-23 03:53:40|11506|11504|11503.7|11501.7|11506.5|11504.5|11503.7|11501.7|4
1655956430000|2022-06-23 03:53:50|11503.9|11501.9|11505.2|11503.2|11506.2|11504.2|11503.9|11501.9|1
1655956440000|2022-06-23 03:54:00|11505.4|11503.4|11504.7|11502.7|11505.9|11503.9|11504.7|11502.7|3
1655956450000|2022-06-23 03:54:10|11505.4|11503.4|11504.7|11502.7|11505.6|11503.6|11504.7|11502.7|3
1655956460000|2022-06-23 03:54:20|11504.6|11502.6|11504.9|11502.9|11505.4|11503.4|11504.6|11502.6|2
1655956470000|2022-06-23 03:54:30|11505|11503|11506.4|11504.4|11506.4|11504.4|11505|11503|1
1655956480000|2022-06-23 03:54:40|11506.2|11504.2|11506.9|11504.9|11507.4|11505.4|11505.4|11503.4|3
1655956490000|2022-06-23 03:54:50|11507|11505|11507.5|11505.5|11508.5|11506.5|11507|11505|12
1655956500000|2022-06-23 03:55:00|11508.1|11506.1|11507.9|11505.9|11509.7|11507.7|11507.4|11505.4|17
1655956510000|2022-06-23 03:55:10|11507.7|11505.7|11508.1|11506.1|11508.6|11506.6|11506.4|11504.4|10
1655956520000|2022-06-23 03:55:20|11508.4|11506.4|11507.7|11505.7|11508.5|11506.5|11507.4|11505.4|4
1655956530000|2022-06-23 03:55:30|11507.6|11505.6|11508.7|11506.7|11508.7|11506.7|11507.1|11505.1|7
1655956540000|2022-06-23 03:55:40|11508.1|11506.1|11507.2|11505.2|11508.4|11506.4|11507|11505|8
1655956550000|2022-06-23 03:55:50|11507.4|11505.4|11507.2|11505.2|11507.7|11505.7|11507.2|11505.2|0
1655956560000|2022-06-23 03:56:00|11507.4|11505.4|11507.4|11505.4|11507.7|11505.7|11507.4|11505.4|2
1655956570000|2022-06-23 03:56:10|11507.5|11505.5|11507|11505|11508.7|11506.7|11506.9|11504.9|6
1655956580000|2022-06-23 03:56:20|11507.1|11505.1|11507|11505|11507.6|11505.6|11506.9|11504.9|3
1655956590000|2022-06-23 03:56:30|11507.1|11505.1|11506.5|11504.5|11507.1|11505.1|11505.9|11503.9|4
1655956600000|2022-06-23 03:56:40|11506.6|11504.6|11506.6|11504.6|11507.1|11505.1|11506.1|11504.1|4
1655956610000|2022-06-23 03:56:50|11507.1|11505.1|11506.4|11504.4|11507.2|11505.2|11506.1|11504.1|1
1655956620000|2022-06-23 03:57:00|11506.2|11504.2|11504.1|11502.1|11506.2|11504.2|11504.1|11502.1|5
1655956630000|2022-06-23 03:57:10|11504.2|11502.2|11505.6|11503.6|11505.7|11503.7|11504.2|11502.2|3
1655956640000|2022-06-23 03:57:20|11505.4|11503.4|11504.9|11502.9|11505.4|11503.4|11504.6|11502.6|1
1655956650000|2022-06-23 03:57:30|11505|11503|11503.9|11501.9|11505.6|11503.6|11503.9|11501.9|11
1655956660000|2022-06-23 03:57:40|11504.2|11502.2|11504|11502|11504.2|11502.2|11504|11502|3
1655956670000|2022-06-23 03:57:50|11504.2|11502.2|11502.9|11500.9|11504.2|11502.2|11502.9|11500.9|7
1655956680000|2022-06-23 03:58:00|11503.1|11501.1|11502|11500|11503.2|11501.2|11501.6|11499.6|24
1655956690000|2022-06-23 03:58:10|11501.7|11499.7|11499.5|11497.5|11501.7|11499.7|11499.5|11497.5|18
1655956700000|2022-06-23 03:58:20|11499.4|11497.4|11499.5|11497.5|11500.1|11498.1|11497.6|11495.6|57
1655956710000|2022-06-23 03:58:30|11499.4|11497.4|11495.1|11493.1|11499.5|11497.5|11494.5|11492.5|54
1655956720000|2022-06-23 03:58:40|11495.6|11493.6|11497.2|11495.2|11498.1|11496.1|11494.7|11492.7|35
1655956730000|2022-06-23 03:58:50|11497.6|11495.6|11497.7|11495.7|11498.1|11496.1|11496.7|11494.7|3
1655956740000|2022-06-23 03:59:00|11497.6|11495.6|11494|11492|11497.6|11495.6|11493.9|11491.9|30
1655956750000|2022-06-23 03:59:10|11493.9|11491.9|11496.1|11494.1|11496.1|11494.1|11493.5|11491.5|37
1655956760000|2022-06-23 03:59:20|11495.2|11493.2|11495|11493|11496|11494|11494.9|11492.9|22
1655956770000|2022-06-23 03:59:30|11494.9|11492.9|11493.7|11491.7|11494.9|11492.9|11493.7|11491.7|12
1655956780000|2022-06-23 03:59:40|11493.6|11491.6|11495.1|11493.1|11495.1|11493.1|11493.4|11491.4|19
1655956790000|2022-06-23 03:59:50|11495.2|11493.2|11493.2|11491.2|11495.2|11493.2|11493.2|11491.2|22
1655956800000|2022-06-23 04:00:00|11493.1|11491.1|11492.2|11490.2|11493.2|11491.2|11492.2|11490.2|30
1655956810000|2022-06-23 04:00:10|11492.6|11490.6|11492.7|11490.7|11492.7|11490.7|11491.4|11489.4|19
1655956820000|2022-06-23 04:00:20|11492.9|11490.9|11494|11492|11494.4|11492.4|11492.9|11490.9|32
1655956830000|2022-06-23 04:00:30|11493.9|11491.9|11493.7|11491.7|11494.1|11492.1|11493.5|11491.5|5
1655956840000|2022-06-23 04:00:40|11493.6|11491.6|11493.5|11491.5|11494.4|11492.4|11493.5|11491.5|20
1655956850000|2022-06-23 04:00:50|11493.4|11491.4|11494.1|11492.1|11494.2|11492.2|11493.2|11491.2|2
1655956860000|2022-06-23 04:01:00|11494.2|11492.2|11496.6|11494.6|11496.6|11494.6|11494.2|11492.2|15
1655956870000|2022-06-23 04:01:10|11496.9|11494.9|11496.2|11494.2|11498|11496|11495.7|11493.7|34
1655956880000|2022-06-23 04:01:20|11496.6|11494.6|11498|11496|11498.1|11496.1|11496.6|11494.6|13
1655956890000|2022-06-23 04:01:30|11497.9|11495.9|11496.1|11494.1|11498.1|11496.1|11495.9|11493.9|25
1655956900000|2022-06-23 04:01:40|11495.9|11493.9|11496.7|11494.7|11496.9|11494.9|11495.6|11493.6|15
1655956910000|2022-06-23 04:01:50|11496.6|11494.6|11498.1|11496.1|11498.1|11496.1|11496.6|11494.6|10
1655956920000|2022-06-23 04:02:00|11498.2|11496.2|11495.6|11493.6|11498.2|11496.2|11495.6|11493.6|9
1655956930000|2022-06-23 04:02:10|11495.4|11493.4|11495.5|11493.5|11495.5|11493.5|11494.7|11492.7|5
1655956940000|2022-06-23 04:02:20|11495.6|11493.6|11494|11492|11495.7|11493.7|11493.9|11491.9|4
1655956950000|2022-06-23 04:02:30|11493.7|11491.7|11494.2|11492.2|11494.5|11492.5|11493.4|11491.4|5
1655956960000|2022-06-23 04:02:40|11494.4|11492.4|11494.5|11492.5|11494.5|11492.5|11493.9|11491.9|1
1655956970000|2022-06-23 04:02:50|11493.7|11491.7|11491.5|11489.5|11493.7|11491.7|11491.5|11489.5|14
1655956980000|2022-06-23 04:03:00|11491.6|11489.6|11491.9|11489.9|11492|11490|11491.2|11489.2|13
1655956990000|2022-06-23 04:03:10|11492|11490|11492.7|11490.7|11493.4|11491.4|11491.4|11489.4|15
1655957000000|2022-06-23 04:03:20|11492.5|11490.5|11492.6|11490.6|11493.2|11491.2|11492.2|11490.2|10
1655957010000|2022-06-23 04:03:30|11492.5|11490.5|11494.7|11492.7|11494.7|11492.7|11492.5|11490.5|4
1655957020000|2022-06-23 04:03:40|11494.6|11492.6|11495.6|11493.6|11495.6|11493.6|11494.5|11492.5|3
1655957030000|2022-06-23 04:03:50|11495.5|11493.5|11496.7|11494.7|11496.9|11494.9|11495.2|11493.2|9
1655957040000|2022-06-23 04:04:00|11496.2|11494.2|11494.5|11492.5|11496.5|11494.5|11494.2|11492.2|9
1655957050000|2022-06-23 04:04:10|11493.9|11491.9|11494.1|11492.1|11494.1|11492.1|11493.6|11491.6|6
1655957060000|2022-06-23 04:04:20|11494.2|11492.2|11492.5|11490.5|11494.7|11492.7|11492.4|11490.4|5
1655957070000|2022-06-23 04:04:30|11493.4|11491.4|11493.7|11491.7|11494|11492|11492.9|11490.9|8
1655957080000|2022-06-23 04:04:40|11493.6|11491.6|11493.7|11491.7|11494.1|11492.1|11493.4|11491.4|4
1655957090000|2022-06-23 04:04:50|11493.6|11491.6|11492.2|11490.2|11493.6|11491.6|11492.2|11490.2|9
1655957100000|2022-06-23 04:05:00|11492.1|11490.1|11491.5|11489.5|11492.4|11490.4|11491.5|11489.5|8
1655957110000|2022-06-23 04:05:10|11491.6|11489.6|11490|11488|11491.6|11489.6|11488.5|11486.5|35
1655957120000|2022-06-23 04:05:20|11489.7|11487.7|11490.2|11488.2|11491.2|11489.2|11489.7|11487.7|12
1655957130000|2022-06-23 04:05:30|11490|11488|11489.6|11487.6|11490.2|11488.2|11489.5|11487.5|6
1655957140000|2022-06-23 04:05:40|11489.5|11487.5|11489|11487|11490.6|11488.6|11488.7|11486.7|9
1655957150000|2022-06-23 04:05:50|11488.9|11486.9|11489.4|11487.4|11490.4|11488.4|11488.7|11486.7|7
1655957160000|2022-06-23 04:06:00|11489.5|11487.5|11490.5|11488.5|11490.5|11488.5|11489.5|11487.5|9
1655957170000|2022-06-23 04:06:10|11490.4|11488.4|11489|11487|11490.5|11488.5|11488.7|11486.7|10
1655957180000|2022-06-23 04:06:20|11488.9|11486.9|11488.5|11486.5|11489.4|11487.4|11488.5|11486.5|10
1655957190000|2022-06-23 04:06:30|11488.4|11486.4|11488.2|11486.2|11488.7|11486.7|11488.2|11486.2|5
1655957200000|2022-06-23 04:06:40|11488.4|11486.4|11490|11488|11490.1|11488.1|11488.2|11486.2|18
1655957210000|2022-06-23 04:06:50|11489.9|11487.9|11489.5|11487.5|11491.1|11489.1|11489.4|11487.4|10
1655957220000|2022-06-23 04:07:00|11489.4|11487.4|11489.5|11487.5|11489.5|11487.5|11488.6|11486.6|11
1655957230000|2022-06-23 04:07:10|11489.4|11487.4|11488.1|11486.1|11489.4|11487.4|11487.9|11485.9|8
1655957240000|2022-06-23 04:07:20|11488.7|11486.7|11488.2|11486.2|11488.7|11486.7|11488.1|11486.1|11
1655957250000|2022-06-23 04:07:30|11488.4|11486.4|11487.4|11485.4|11488.4|11486.4|11484.6|11482.6|47
1655957260000|2022-06-23 04:07:40|11487.6|11485.6|11486|11484|11487.6|11485.6|11485.7|11483.7|9
1655957270000|2022-06-23 04:07:50|11485.9|11483.9|11486|11484|11486.5|11484.5|11485.5|11483.5|6
1655957280000|2022-06-23 04:08:00|11485.7|11483.7|11487.6|11485.6|11487.6|11485.6|11485.7|11483.7|12
1655957290000|2022-06-23 04:08:10|11487.7|11485.7|11488.5|11486.5|11488.6|11486.6|11487.7|11485.7|6
1655957300000|2022-06-23 04:08:20|11488.4|11486.4|11487.7|11485.7|11488.4|11486.4|11487.2|11485.2|4
1655957310000|2022-06-23 04:08:30|11488|11486|11487.5|11485.5|11488|11486|11486.9|11484.9|5
1655957320000|2022-06-23 04:08:40|11487.4|11485.4|11487.9|11485.9|11488.2|11486.2|11487.1|11485.1|3
1655957330000|2022-06-23 04:08:50|11487.7|11485.7|11487.7|11485.7|11488.2|11486.2|11487.7|11485.7|0
1655957340000|2022-06-23 04:09:00|11487.6|11485.6|11485.4|11483.4|11487.6|11485.6|11485.4|11483.4|10
1655957350000|2022-06-23 04:09:10|11485.5|11483.5|11483.5|11481.5|11485.5|11483.5|11483.4|11481.4|16
1655957360000|2022-06-23 04:09:20|11483.4|11481.4|11480.7|11478.7|11483.5|11481.5|11479.1|11477.1|84
1655957370000|2022-06-23 04:09:30|11480.9|11478.9|11479|11477|11481|11479|11478.9|11476.9|24
1655957380000|2022-06-23 04:09:40|11478.9|11476.9|11478.5|11476.5|11479.4|11477.4|11478|11476|31
1655957390000|2022-06-23 04:09:50|11478.6|11476.6|11479.5|11477.5|11480.2|11478.2|11478.2|11476.2|23
1655957400000|2022-06-23 04:10:00|11479.4|11477.4|11483.1|11481.1|11483.6|11481.6|11479.2|11477.2|50
1655957410000|2022-06-23 04:10:10|11483|11481|11481.7|11479.7|11483.2|11481.2|11481.1|11479.1|8
1655957420000|2022-06-23 04:10:20|11481.6|11479.6|11481.6|11479.6|11481.7|11479.7|11480.5|11478.5|6
1655957430000|2022-06-23 04:10:30|11480.2|11478.2|11483.4|11481.4|11483.4|11481.4|11480.2|11478.2|30
1655957440000|2022-06-23 04:10:40|11483.2|11481.2|11484|11482|11484.1|11482.1|11482.9|11480.9|1
1655957450000|2022-06-23 04:10:50|11483.9|11481.9|11482.6|11480.6|11483.9|11481.9|11482.1|11480.1|5
1655957460000|2022-06-23 04:11:00|11482.5|11480.5|11484.4|11482.4|11484.4|11482.4|11482.4|11480.4|11
1655957470000|2022-06-23 04:11:10|11484.1|11482.1|11484|11482|11484.6|11482.6|11483.7|11481.7|3
1655957480000|2022-06-23 04:11:20|11484.1|11482.1|11485.4|11483.4|11485.5|11483.5|11483.6|11481.6|11
1655957490000|2022-06-23 04:11:30|11485.5|11483.5|11487.9|11485.9|11487.9|11485.9|11485.5|11483.5|43
1655957500000|2022-06-23 04:11:40|11487.6|11485.6|11488.2|11486.2|11488.2|11486.2|11487.4|11485.4|8
1655957510000|2022-06-23 04:11:50|11488.4|11486.4|11487.4|11485.4|11488.5|11486.5|11486.4|11484.4|13
1655957520000|2022-06-23 04:12:00|11487.7|11485.7|11488|11486|11488.6|11486.6|11487.7|11485.7|11
1655957530000|2022-06-23 04:12:10|11488.1|11486.1|11487|11485|11488.5|11486.5|11486.7|11484.7|8
1655957540000|2022-06-23 04:12:20|11487.1|11485.1|11487.2|11485.2|11488.1|11486.1|11487.1|11485.1|3
1655957550000|2022-06-23 04:12:30|11487.4|11485.4|11486.9|11484.9|11487.5|11485.5|11486.9|11484.9|3
1655957560000|2022-06-23 04:12:40|11486.7|11484.7|11486|11484|11486.7|11484.7|11485.4|11483.4|4
1655957570000|2022-06-23 04:12:50|11486.4|11484.4|11487.5|11485.5|11487.5|11485.5|11486.4|11484.4|3
1655957580000|2022-06-23 04:13:00|11487.4|11485.4|11487.6|11485.6|11487.7|11485.7|11487.4|11485.4|1
1655957590000|2022-06-23 04:13:10|11487.4|11485.4|11488.7|11486.7|11489.2|11487.2|11487.4|11485.4|11
1655957600000|2022-06-23 04:13:20|11489|11487|11493|11491|11493.2|11491.2|11489|11487|56
1655957610000|2022-06-23 04:13:30|11493.1|11491.1|11494.2|11492.2|11494.2|11492.2|11492.4|11490.4|30
1655957620000|2022-06-23 04:13:40|11494.7|11492.7|11495.2|11493.2|11495.4|11493.4|11493.5|11491.5|23
1655957630000|2022-06-23 04:13:50|11495|11493|11492.6|11490.6|11495.1|11493.1|11492.6|11490.6|7
1655957640000|2022-06-23 04:14:00|11492.7|11490.7|11496|11494|11496|11494|11492.2|11490.2|16
1655957650000|2022-06-23 04:14:10|11495.9|11493.9|11495.6|11493.6|11496.2|11494.2|11495.5|11493.5|6
1655957660000|2022-06-23 04:14:20|11495.7|11493.7|11495|11493|11496|11494|11495|11493|5
1655957670000|2022-06-23 04:14:30|11494.9|11492.9|11493|11491|11494.9|11492.9|11493|11491|5
1655957680000|2022-06-23 04:14:40|11493.9|11491.9|11493.7|11491.7|11494|11492|11493|11491|7
1655957690000|2022-06-23 04:14:50|11493.5|11491.5|11493.7|11491.7|11494.4|11492.4|11492.9|11490.9|9
1655957700000|2022-06-23 04:15:00|11493.9|11491.9|11494.9|11492.9|11495.5|11493.5|11493.6|11491.6|12
1655957710000|2022-06-23 04:15:10|11495|11493|11495|11493|11495.4|11493.4|11494.7|11492.7|6
1655957720000|2022-06-23 04:15:20|11495.1|11493.1|11498.4|11496.4|11498.7|11496.7|11495.1|11493.1|29
1655957730000|2022-06-23 04:15:30|11498.1|11496.1|11503.6|11501.6|11503.7|11501.7|11498.1|11496.1|67
1655957740000|2022-06-23 04:15:40|11503.5|11501.5|11501.4|11499.4|11503.6|11501.6|11501|11499|29
1655957750000|2022-06-23 04:15:50|11501.5|11499.5|11500.2|11498.2|11501.6|11499.6|11500.1|11498.1|10
1655957760000|2022-06-23 04:16:00|11500.6|11498.6|11499|11497|11500.6|11498.6|11499|11497|20
1655957770000|2022-06-23 04:16:10|11498.2|11496.2|11496.6|11494.6|11498.2|11496.2|11496.1|11494.1|16
1655957780000|2022-06-23 04:16:20|11496.7|11494.7|11497.4|11495.4|11497.7|11495.7|11495.6|11493.6|19
1655957790000|2022-06-23 04:16:30|11497.5|11495.5|11497.7|11495.7|11497.7|11495.7|11497|11495|4
1655957800000|2022-06-23 04:16:40|11497.6|11495.6|11497.4|11495.4|11497.7|11495.7|11497.1|11495.1|1
1655957810000|2022-06-23 04:16:50|11497.5|11495.5|11497.2|11495.2|11497.7|11495.7|11497|11495|6
1655957820000|2022-06-23 04:17:00|11497.1|11495.1|11495.7|11493.7|11497.1|11495.1|11495.7|11493.7|5
1655957830000|2022-06-23 04:17:10|11495.9|11493.9|11496.5|11494.5|11496.5|11494.5|11495.6|11493.6|10
1655957840000|2022-06-23 04:17:20|11496.4|11494.4|11496.4|11494.4|11496.5|11494.5|11495.9|11493.9|1
1655957850000|2022-06-23 04:17:30|11496.6|11494.6|11496.6|11494.6|11497|11495|11495.9|11493.9|10
1655957860000|2022-06-23 04:17:40|11496.5|11494.5|11495.7|11493.7|11496.5|11494.5|11495.5|11493.5|2
1655957870000|2022-06-23 04:17:50|11495.9|11493.9|11495.7|11493.7|11495.9|11493.9|11495.4|11493.4|7
1655957880000|2022-06-23 04:18:00|11495.9|11493.9|11495|11493|11496.2|11494.2|11494.9|11492.9|12
1655957890000|2022-06-23 04:18:10|11494.9|11492.9|11494.9|11492.9|11495.5|11493.5|11494.7|11492.7|1
1655957900000|2022-06-23 04:18:20|11494.7|11492.7|11494.1|11492.1|11494.9|11492.9|11492.9|11490.9|21
1655957910000|2022-06-23 04:18:30|11494.2|11492.2|11493.6|11491.6|11494.2|11492.2|11493.2|11491.2|2
1655957920000|2022-06-23 04:18:40|11493.7|11491.7|11494.6|11492.6|11494.9|11492.9|11493.6|11491.6|4
1655957930000|2022-06-23 04:18:50|11494.7|11492.7|11496.4|11494.4|11496.4|11494.4|11494.4|11492.4|3
1655957940000|2022-06-23 04:19:00|11496.1|11494.1|11495.4|11493.4|11496.5|11494.5|11495.4|11493.4|4
1655957950000|2022-06-23 04:19:10|11495.6|11493.6|11496|11494|11496|11494|11495|11493|4
1655957960000|2022-06-23 04:19:20|11496.1|11494.1|11497.6|11495.6|11497.6|11495.6|11496.1|11494.1|9
1655957970000|2022-06-23 04:19:30|11497.7|11495.7|11497.5|11495.5|11498.4|11496.4|11497.4|11495.4|1
1655957980000|2022-06-23 04:19:40|11497.4|11495.4|11497.4|11495.4|11497.6|11495.6|11497.2|11495.2|0
1655957990000|2022-06-23 04:19:50|11497.5|11495.5|11496.9|11494.9|11497.5|11495.5|11495.9|11493.9|8
1655958000000|2022-06-23 04:20:00|11496.7|11494.7|11497|11495|11497.1|11495.1|11496.6|11494.6|1
1655958010000|2022-06-23 04:20:10|11497.1|11495.1|11498|11496|11498.4|11496.4|11497.1|11495.1|16
1655958020000|2022-06-23 04:20:20|11497.9|11495.9|11496.7|11494.7|11497.9|11495.9|11496.5|11494.5|2
1655958030000|2022-06-23 04:20:30|11496.9|11494.9|11494.7|11492.7|11497|11495|11494.2|11492.2|23
1655958040000|2022-06-23 04:20:40|11494.6|11492.6|11494.5|11492.5|11494.7|11492.7|11494.5|11492.5|0
1655958050000|2022-06-23 04:20:50|11494.6|11492.6|11495.1|11493.1|11495.5|11493.5|11494.6|11492.6|2
1655958060000|2022-06-23 04:21:00|11495.2|11493.2|11496|11494|11496.6|11494.6|11495.2|11493.2|5
1655958070000|2022-06-23 04:21:10|11496.1|11494.1|11497.1|11495.1|11497.2|11495.2|11496|11494|5
1655958080000|2022-06-23 04:21:20|11497.2|11495.2|11498|11496|11498.6|11496.6|11497.2|11495.2|5
1655958090000|2022-06-23 04:21:30|11499|11497|11500.1|11498.1|11500.6|11498.6|11498.9|11496.9|20
1655958100000|2022-06-23 04:21:40|11500.2|11498.2|11501.1|11499.1|11501.5|11499.5|11499.9|11497.9|6
1655958110000|2022-06-23 04:21:50|11501|11499|11498.5|11496.5|11501|11499|11498|11496|13
1655958120000|2022-06-23 04:22:00|11498.4|11496.4|11498.7|11496.7|11500.6|11498.6|11498.4|11496.4|5
1655958130000|2022-06-23 04:22:10|11499.7|11497.7|11498.1|11496.1|11499.7|11497.7|11498.1|11496.1|6
1655958140000|2022-06-23 04:22:20|11498.4|11496.4|11498|11496|11498.5|11496.5|11498|11496|0
1655958150000|2022-06-23 04:22:30|11497.9|11495.9|11497.6|11495.6|11497.9|11495.9|11496.7|11494.7|2
1655958160000|2022-06-23 04:22:40|11497.7|11495.7|11498.2|11496.2|11499|11497|11497.6|11495.6|18
1655958170000|2022-06-23 04:22:50|11498.4|11496.4|11499.7|11497.7|11500|11498|11498.2|11496.2|12
1655958180000|2022-06-23 04:23:00|11499.9|11497.9|11500.1|11498.1|11501.9|11499.9|11499.7|11497.7|9
1655958190000|2022-06-23 04:23:10|11500.4|11498.4|11501|11499|11501.5|11499.5|11500.4|11498.4|6
1655958200000|2022-06-23 04:23:20|11501.2|11499.2|11502.4|11500.4|11502.6|11500.6|11501.2|11499.2|13
1655958210000|2022-06-23 04:23:30|11502.5|11500.5|11506|11504|11506|11504|11502.4|11500.4|36
1655958220000|2022-06-23 04:23:40|11505.6|11503.6|11502.4|11500.4|11506.1|11504.1|11502.4|11500.4|26
1655958230000|2022-06-23 04:23:50|11502.5|11500.5|11503.1|11501.1|11503.6|11501.6|11502|11500|8
1655958240000|2022-06-23 04:24:00|11503.2|11501.2|11506.2|11504.2|11506.4|11504.4|11503.2|11501.2|33
1655958250000|2022-06-23 04:24:10|11506|11504|11505.4|11503.4|11506.4|11504.4|11504.9|11502.9|11
1655958260000|2022-06-23 04:24:20|11505.5|11503.5|11506|11504|11506.1|11504.1|11504.4|11502.4|8
1655958270000|2022-06-23 04:24:30|11505.9|11503.9|11506.2|11504.2|11506.9|11504.9|11505.9|11503.9|14
1655958280000|2022-06-23 04:24:40|11506.4|11504.4|11505.2|11503.2|11507|11505|11505.1|11503.1|13
1655958290000|2022-06-23 04:24:50|11505.6|11503.6|11505.2|11503.2|11506.2|11504.2|11505.1|11503.1|6
1655958300000|2022-06-23 04:25:00|11505.4|11503.4|11510.9|11508.9|11511.7|11509.7|11505.4|11503.4|79
1655958310000|2022-06-23 04:25:10|11510.7|11508.7|11511.9|11509.9|11512|11510|11509.6|11507.6|15
1655958320000|2022-06-23 04:25:20|11512|11510|11513|11511|11513|11511|11510.2|11508.2|24
1655958330000|2022-06-23 04:25:30|11512.9|11510.9|11511.6|11509.6|11513|11511|11511.6|11509.6|20
1655958340000|2022-06-23 04:25:40|11511.7|11509.7|11512|11510|11512.7|11510.7|11511.5|11509.5|10
1655958350000|2022-06-23 04:25:50|11512.1|11510.1|11512|11510|11512.7|11510.7|11511.6|11509.6|11
1655958360000|2022-06-23 04:26:00|11512.1|11510.1|11512.2|11510.2|11513.2|11511.2|11512|11510|12
1655958370000|2022-06-23 04:26:10|11512.4|11510.4|11509.7|11507.7|11512.4|11510.4|11509.7|11507.7|19
1655958380000|2022-06-23 04:26:20|11510.1|11508.1|11511.1|11509.1|11511.1|11509.1|11509.6|11507.6|10
1655958390000|2022-06-23 04:26:30|11511|11509|11511.7|11509.7|11512.1|11510.1|11511|11509|8
1655958400000|2022-06-23 04:26:40|11511.9|11509.9|11512.2|11510.2|11512.4|11510.4|11511.7|11509.7|1
1655958410000|2022-06-23 04:26:50|11512.1|11510.1|11513|11511|11513.2|11511.2|11512.1|11510.1|9
1655958420000|2022-06-23 04:27:00|11512.7|11510.7|11514.6|11512.6|11514.6|11512.6|11512.4|11510.4|23
1655958430000|2022-06-23 04:27:10|11514.9|11512.9|11514.7|11512.7|11515|11513|11513|11511|25
1655958440000|2022-06-23 04:27:20|11514.9|11512.9|11515.5|11513.5|11515.6|11513.6|11514.7|11512.7|4
1655958450000|2022-06-23 04:27:30|11516.2|11514.2|11516.7|11514.7|11516.9|11514.9|11515.6|11513.6|27
1655958460000|2022-06-23 04:27:40|11516.9|11514.9|11516.7|11514.7|11517.1|11515.1|11516|11514|9
1655958470000|2022-06-23 04:27:50|11516.6|11514.6|11515.4|11513.4|11516.7|11514.7|11515.4|11513.4|15
1655958480000|2022-06-23 04:28:00|11514.9|11512.9|11516.6|11514.6|11516.6|11514.6|11514.9|11512.9|13
1655958490000|2022-06-23 04:28:10|11516.5|11514.5|11516.5|11514.5|11516.5|11514.5|11516|11514|4
1655958500000|2022-06-23 04:28:20|11516.6|11514.6|11518.7|11516.7|11522.4|11520.4|11516.5|11514.5|91
1655958510000|2022-06-23 04:28:30|11519.1|11517.1|11520.6|11518.6|11521.7|11519.7|11518.9|11516.9|38
1655958520000|2022-06-23 04:28:40|11520.4|11518.4|11521.5|11519.5|11522.6|11520.6|11520.4|11518.4|24
1655958530000|2022-06-23 04:28:50|11521|11519|11521.7|11519.7|11523.1|11521.1|11520.1|11518.1|41
1655958540000|2022-06-23 04:29:00|11521.6|11519.6|11520|11518|11521.6|11519.6|11519.1|11517.1|15
1655958550000|2022-06-23 04:29:10|11520.1|11518.1|11520|11518|11520.1|11518.1|11519.2|11517.2|11
1655958560000|2022-06-23 04:29:20|11519.7|11517.7|11521.9|11519.9|11522|11520|11519.7|11517.7|10
1655958570000|2022-06-23 04:29:30|11522.1|11520.1|11521.2|11519.2|11522.4|11520.4|11521|11519|14
1655958580000|2022-06-23 04:29:40|11521.4|11519.4|11522.2|11520.2|11522.6|11520.6|11521.2|11519.2|8
1655958590000|2022-06-23 04:29:50|11522.4|11520.4|11523.2|11521.2|11523.6|11521.6|11522|11520|9
1655958600000|2022-06-23 04:30:00|11523.6|11521.6|11524|11522|11525|11523|11523.2|11521.2|40
1655958610000|2022-06-23 04:30:10|11524.1|11522.1|11522.2|11520.2|11524.4|11522.4|11522.2|11520.2|15
1655958620000|2022-06-23 04:30:20|11522.4|11520.4|11521.6|11519.6|11522.4|11520.4|11521.4|11519.4|10
1655958630000|2022-06-23 04:30:30|11521.5|11519.5|11520.9|11518.9|11521.7|11519.7|11520.6|11518.6|16
1655958640000|2022-06-23 04:30:40|11521|11519|11521.5|11519.5|11521.6|11519.6|11519.5|11517.5|33
1655958650000|2022-06-23 04:30:50|11522.2|11520.2|11524.2|11522.2|11524.4|11522.4|11522.1|11520.1|14
1655958660000|2022-06-23 04:31:00|11524.1|11522.1|11524.2|11522.2|11525.2|11523.2|11523.5|11521.5|24
1655958670000|2022-06-23 04:31:10|11524.1|11522.1|11525.5|11523.5|11525.5|11523.5|11524.1|11522.1|26
1655958680000|2022-06-23 04:31:20|11525.4|11523.4|11527.2|11525.2|11527.6|11525.6|11525.1|11523.1|40
1655958690000|2022-06-23 04:31:30|11527.4|11525.4|11527.4|11525.4|11527.6|11525.6|11526.9|11524.9|11
1655958700000|2022-06-23 04:31:40|11527.5|11525.5|11527.7|11525.7|11528|11526|11527.5|11525.5|7
1655958710000|2022-06-23 04:31:50|11527.9|11525.9|11528.9|11526.9|11529|11527|11527.4|11525.4|31
1655958720000|2022-06-23 04:32:00|11528.7|11526.7|11533.7|11531.7|11533.7|11531.7|11528.7|11526.7|129
1655958730000|2022-06-23 04:32:10|11533.4|11531.4|11531.2|11529.2|11533.7|11531.7|11530.5|11528.5|44
1655958740000|2022-06-23 04:32:20|11531.4|11529.4|11529.7|11527.7|11531.6|11529.6|11529.2|11527.2|31
1655958750000|2022-06-23 04:32:30|11529.6|11527.6|11526.9|11524.9|11529.9|11527.9|11526.9|11524.9|28
1655958760000|2022-06-23 04:32:40|11526.7|11524.7|11526.6|11524.6|11527.4|11525.4|11526.6|11524.6|9
1655958770000|2022-06-23 04:32:50|11526.7|11524.7|11528.4|11526.4|11528.4|11526.4|11525.9|11523.9|21
1655958780000|2022-06-23 04:33:00|11528.5|11526.5|11530.2|11528.2|11532.4|11530.4|11528.2|11526.2|23
1655958790000|2022-06-23 04:33:10|11530.4|11528.4|11530.4|11528.4|11531.5|11529.5|11530|11528|36
1655958800000|2022-06-23 04:33:20|11530.5|11528.5|11528.5|11526.5|11531.6|11529.6|11528.1|11526.1|18
1655958810000|2022-06-23 04:33:30|11528.2|11526.2|11528.6|11526.6|11528.9|11526.9|11527.9|11525.9|7
1655958820000|2022-06-23 04:33:40|11528.5|11526.5|11528.6|11526.6|11529.1|11527.1|11528.1|11526.1|6
1655958830000|2022-06-23 04:33:50|11528.9|11526.9|11526.7|11524.7|11528.9|11526.9|11526.6|11524.6|15
1655958840000|2022-06-23 04:34:00|11526.9|11524.9|11530|11528|11530.2|11528.2|11526.6|11524.6|23
1655958850000|2022-06-23 04:34:10|11529.6|11527.6|11527.9|11525.9|11529.6|11527.6|11527.6|11525.6|13
1655958860000|2022-06-23 04:34:20|11528.1|11526.1|11526.9|11524.9|11528.5|11526.5|11526.7|11524.7|9
1655958870000|2022-06-23 04:34:30|11526.7|11524.7|11526.9|11524.9|11527.1|11525.1|11525.4|11523.4|22
1655958880000|2022-06-23 04:34:40|11526.7|11524.7|11529.5|11527.5|11529.5|11527.5|11526.6|11524.6|23
1655958890000|2022-06-23 04:34:50|11529.4|11527.4|11527.4|11525.4|11529.4|11527.4|11527.2|11525.2|13
1655958900000|2022-06-23 04:35:00|11527.5|11525.5|11527.6|11525.6|11528.1|11526.1|11527|11525|6
1655958910000|2022-06-23 04:35:10|11527.7|11525.7|11526.7|11524.7|11528|11526|11526.7|11524.7|5
1655958920000|2022-06-23 04:35:20|11527|11525|11527.1|11525.1|11527.6|11525.6|11526.5|11524.5|3
1655958930000|2022-06-23 04:35:30|11527|11525|11526.7|11524.7|11527.1|11525.1|11526.6|11524.6|1
1655958940000|2022-06-23 04:35:40|11526.6|11524.6|11526|11524|11526.7|11524.7|11525.6|11523.6|11
1655958950000|2022-06-23 04:35:50|11525.6|11523.6|11527.1|11525.1|11527.5|11525.5|11525.6|11523.6|12
1655958960000|2022-06-23 04:36:00|11527.4|11525.4|11527.7|11525.7|11528.2|11526.2|11527.2|11525.2|19
1655958970000|2022-06-23 04:36:10|11527.5|11525.5|11528.2|11526.2|11528.2|11526.2|11527.2|11525.2|8
1655958980000|2022-06-23 04:36:20|11528.4|11526.4|11525.2|11523.2|11528.5|11526.5|11525.2|11523.2|18
1655958990000|2022-06-23 04:36:30|11525.4|11523.4|11525.4|11523.4|11527.5|11525.5|11525.1|11523.1|11
1655959000000|2022-06-23 04:36:40|11525.5|11523.5|11527.2|11525.2|11527.4|11525.4|11525.5|11523.5|4
1655959010000|2022-06-23 04:36:50|11527.4|11525.4|11525.7|11523.7|11527.4|11525.4|11525.5|11523.5|8
1655959020000|2022-06-23 04:37:00|11525.9|11523.9|11526.2|11524.2|11526.5|11524.5|11525.9|11523.9|0
1655959030000|2022-06-23 04:37:10|11526|11524|11525.2|11523.2|11526|11524|11524.9|11522.9|12
1655959040000|2022-06-23 04:37:20|11524.5|11522.5|11523.9|11521.9|11524.6|11522.6|11523.1|11521.1|35
1655959050000|2022-06-23 04:37:30|11524|11522|11522.6|11520.6|11524.1|11522.1|11522.6|11520.6|10
1655959060000|2022-06-23 04:37:40|11522.9|11520.9|11522.9|11520.9|11523.5|11521.5|11522.2|11520.2|15
1655959070000|2022-06-23 04:37:50|11522.7|11520.7|11523.6|11521.6|11523.6|11521.6|11522.6|11520.6|5
1655959080000|2022-06-23 04:38:00|11524.4|11522.4|11525|11523|11525.5|11523.5|11524.2|11522.2|15
1655959090000|2022-06-23 04:38:10|11525.1|11523.1|11525.2|11523.2|11525.5|11523.5|11525.1|11523.1|3
1655959100000|2022-06-23 04:38:20|11525.1|11523.1|11526.4|11524.4|11527.6|11525.6|11525.1|11523.1|19
1655959110000|2022-06-23 04:38:30|11526.5|11524.5|11526.7|11524.7|11527.2|11525.2|11526.4|11524.4|3
1655959120000|2022-06-23 04:38:40|11526.9|11524.9|11526.7|11524.7|11527.2|11525.2|11526.7|11524.7|1
1655959130000|2022-06-23 04:38:50|11526.9|11524.9|11527.6|11525.6|11528|11526|11526.7|11524.7|13
1655959140000|2022-06-23 04:39:00|11527.9|11525.9|11527.2|11525.2|11529.4|11527.4|11527.2|11525.2|26
1655959150000|2022-06-23 04:39:10|11527.6|11525.6|11527.2|11525.2|11528.2|11526.2|11527.2|11525.2|6
1655959160000|2022-06-23 04:39:20|11527.1|11525.1|11528.2|11526.2|11528.2|11526.2|11527|11525|5
1655959170000|2022-06-23 04:39:30|11528.1|11526.1|11527|11525|11528.1|11526.1|11527|11525|9
1655959180000|2022-06-23 04:39:40|11526.9|11524.9|11527|11525|11527.4|11525.4|11526.5|11524.5|16
1655959190000|2022-06-23 04:39:50|11527.1|11525.1|11528.5|11526.5|11528.5|11526.5|11527.1|11525.1|9
1655959200000|2022-06-23 04:40:00|11528.4|11526.4|11530.7|11528.7|11530.7|11528.7|11528.1|11526.1|19
1655959210000|2022-06-23 04:40:10|11530.6|11528.6|11532.4|11530.4|11532.5|11530.5|11530.5|11528.5|20
1655959220000|2022-06-23 04:40:20|11532.2|11530.2|11533.5|11531.5|11533.9|11531.9|11532.2|11530.2|28
1655959230000|2022-06-23 04:40:30|11533.1|11531.1|11534.4|11532.4|11534.4|11532.4|11532.4|11530.4|29
1655959240000|2022-06-23 04:40:40|11534.2|11532.2|11534.1|11532.1|11534.7|11532.7|11533.6|11531.6|33
1655959250000|2022-06-23 04:40:50|11534.4|11532.4|11534.6|11532.6|11534.6|11532.6|11534.2|11532.2|11
1655959260000|2022-06-23 04:41:00|11534.5|11532.5|11535.9|11533.9|11536|11534|11534.1|11532.1|24
1655959270000|2022-06-23 04:41:10|11535.7|11533.7|11534.4|11532.4|11536.7|11534.7|11532.6|11530.6|50
1655959280000|2022-06-23 04:41:20|11534.5|11532.5|11535.5|11533.5|11535.7|11533.7|11534.5|11532.5|15
1655959290000|2022-06-23 04:41:30|11535.6|11533.6|11535.9|11533.9|11536.1|11534.1|11535.2|11533.2|10
1655959300000|2022-06-23 04:41:40|11535.7|11533.7|11534.6|11532.6|11535.7|11533.7|11534.5|11532.5|9
1655959310000|2022-06-23 04:41:50|11534.5|11532.5|11534.7|11532.7|11534.7|11532.7|11533.7|11531.7|14
1655959320000|2022-06-23 04:42:00|11534.6|11532.6|11535.2|11533.2|11535.2|11533.2|11533.7|11531.7|7
1655959330000|2022-06-23 04:42:10|11535.4|11533.4|11533.2|11531.2|11535.5|11533.5|11532.5|11530.5|18
1655959340000|2022-06-23 04:42:20|11533.1|11531.1|11533.9|11531.9|11534.1|11532.1|11532.9|11530.9|7
1655959350000|2022-06-23 04:42:30|11533.7|11531.7|11533.1|11531.1|11533.9|11531.9|11533.1|11531.1|4
1655959360000|2022-06-23 04:42:40|11532.7|11530.7|11532.5|11530.5|11533.6|11531.6|11532.5|11530.5|11
1655959370000|2022-06-23 04:42:50|11532.9|11530.9|11533.1|11531.1|11533.2|11531.2|11532.5|11530.5|3
1655959380000|2022-06-23 04:43:00|11532.9|11530.9|11532.6|11530.6|11534.1|11532.1|11532.6|11530.6|7
1655959390000|2022-06-23 04:43:10|11533|11531|11533.7|11531.7|11533.9|11531.9|11532.7|11530.7|8
1655959400000|2022-06-23 04:43:20|11533.6|11531.6|11533.6|11531.6|11534|11532|11533.5|11531.5|2
1655959410000|2022-06-23 04:43:30|11533.7|11531.7|11534|11532|11534.2|11532.2|11533.7|11531.7|2
1655959420000|2022-06-23 04:43:40|11533.9|11531.9|11534.2|11532.2|11534.5|11532.5|11533.7|11531.7|17
1655959430000|2022-06-23 04:43:50|11534.4|11532.4|11534.2|11532.2|11534.5|11532.5|11533.9|11531.9|1
1655959440000|2022-06-23 04:44:00|11534.4|11532.4|11534.4|11532.4|11534.6|11532.6|11534.4|11532.4|6
1655959450000|2022-06-23 04:44:10|11534.2|11532.2|11536.4|11534.4|11536.5|11534.5|11534.2|11532.2|11
1655959460000|2022-06-23 04:44:20|11536.2|11534.2|11538.7|11536.7|11538.9|11536.9|11536.2|11534.2|26
1655959470000|2022-06-23 04:44:30|11538.9|11536.9|11537.1|11535.1|11539.1|11537.1|11536.6|11534.6|30
1655959480000|2022-06-23 04:44:40|11536.9|11534.9|11537.2|11535.2|11537.6|11535.6|11535.9|11533.9|12
1655959490000|2022-06-23 04:44:50|11537.4|11535.4|11536.6|11534.6|11537.5|11535.5|11536.6|11534.6|4
1655959500000|2022-06-23 04:45:00|11536.7|11534.7|11536.2|11534.2|11536.9|11534.9|11536.1|11534.1|3
1655959510000|2022-06-23 04:45:10|11536.1|11534.1|11532.4|11530.4|11536.1|11534.1|11532.4|11530.4|15
1655959520000|2022-06-23 04:45:20|11533|11531|11533|11531|11533.6|11531.6|11532.6|11530.6|11
1655959530000|2022-06-23 04:45:30|11532.9|11530.9|11532.5|11530.5|11533.7|11531.7|11532.2|11530.2|10
1655959540000|2022-06-23 04:45:40|11532.2|11530.2|11531.6|11529.6|11532.2|11530.2|11531.4|11529.4|3
1655959550000|2022-06-23 04:45:50|11531.7|11529.7|11532.2|11530.2|11532.2|11530.2|11531.1|11529.1|7
1655959560000|2022-06-23 04:46:00|11532.4|11530.4|11532.9|11530.9|11533.1|11531.1|11532.4|11530.4|5
1655959570000|2022-06-23 04:46:10|11532.7|11530.7|11531.2|11529.2|11532.7|11530.7|11531|11529|7
1655959580000|2022-06-23 04:46:20|11531.4|11529.4|11530.7|11528.7|11531.4|11529.4|11530.7|11528.7|6
1655959590000|2022-06-23 04:46:30|11530.9|11528.9|11530.2|11528.2|11531.2|11529.2|11529.5|11527.5|14
1655959600000|2022-06-23 04:46:40|11530.4|11528.4|11532.2|11530.2|11532.2|11530.2|11530.1|11528.1|22
1655959610000|2022-06-23 04:46:50|11532.6|11530.6|11531.9|11529.9|11532.6|11530.6|11531.6|11529.6|8
1655959620000|2022-06-23 04:47:00|11531.7|11529.7|11533|11531|11533.1|11531.1|11531.6|11529.6|6
1655959630000|2022-06-23 04:47:10|11532.6|11530.6|11533.4|11531.4|11533.6|11531.6|11532.6|11530.6|5
1655959640000|2022-06-23 04:47:20|11533.5|11531.5|11532.5|11530.5|11533.5|11531.5|11531.6|11529.6|11
1655959650000|2022-06-23 04:47:30|11532.6|11530.6|11530.6|11528.6|11533.1|11531.1|11530.1|11528.1|13
1655959660000|2022-06-23 04:47:40|11530.5|11528.5|11530.5|11528.5|11531.7|11529.7|11530.2|11528.2|7
1655959670000|2022-06-23 04:47:50|11530.6|11528.6|11529.6|11527.6|11530.6|11528.6|11529.6|11527.6|6
1655959680000|2022-06-23 04:48:00|11529.7|11527.7|11528.1|11526.1|11529.7|11527.7|11528|11526|7
1655959690000|2022-06-23 04:48:10|11528.2|11526.2|11526.7|11524.7|11528.9|11526.9|11526.7|11524.7|47
1655959700000|2022-06-23 04:48:20|11527.4|11525.4|11525.7|11523.7|11527.4|11525.4|11525.7|11523.7|19
1655959710000|2022-06-23 04:48:30|11525.6|11523.6|11525.5|11523.5|11525.6|11523.6|11524.6|11522.6|8
1655959720000|2022-06-23 04:48:40|11525.6|11523.6|11526|11524|11526.2|11524.2|11524.7|11522.7|20
1655959730000|2022-06-23 04:48:50|11526.2|11524.2|11525|11523|11526.2|11524.2|11525|11523|19
1655959740000|2022-06-23 04:49:00|11524.9|11522.9|11525|11523|11525.2|11523.2|11524.6|11522.6|15
1655959750000|2022-06-23 04:49:10|11524.9|11522.9|11526.7|11524.7|11526.7|11524.7|11524.6|11522.6|8
1655959760000|2022-06-23 04:49:20|11526.9|11524.9|11527.1|11525.1|11527.4|11525.4|11526.7|11524.7|4
1655959770000|2022-06-23 04:49:30|11527.2|11525.2|11527|11525|11527.2|11525.2|11526.9|11524.9|4
1655959780000|2022-06-23 04:49:40|11526.9|11524.9|11529.9|11527.9|11529.9|11527.9|11526.9|11524.9|17
1655959790000|2022-06-23 04:49:50|11530|11528|11526.5|11524.5|11530.4|11528.4|11526|11524|35
1655959800000|2022-06-23 04:50:00|11526.6|11524.6|11525.6|11523.6|11527.1|11525.1|11525.6|11523.6|13
1655959810000|2022-06-23 04:50:10|11525.5|11523.5|11523.6|11521.6|11525.5|11523.5|11523.2|11521.2|25
1655959820000|2022-06-23 04:50:20|11523.5|11521.5|11522.5|11520.5|11523.5|11521.5|11521.1|11519.1|53
1655959830000|2022-06-23 04:50:30|11522.6|11520.6|11522.4|11520.4|11523|11521|11521.9|11519.9|24
1655959840000|2022-06-23 04:50:40|11522.7|11520.7|11525|11523|11525.5|11523.5|11522.2|11520.2|33
1655959850000|2022-06-23 04:50:50|11525.5|11523.5|11524.2|11522.2|11525.5|11523.5|11524.2|11522.2|2
1655959860000|2022-06-23 04:51:00|11524.1|11522.1|11523.2|11521.2|11524.2|11522.2|11523|11521|3
1655959870000|2022-06-23 04:51:10|11523.4|11521.4|11525.2|11523.2|11525.2|11523.2|11523.2|11521.2|9
1655959880000|2022-06-23 04:51:20|11525.1|11523.1|11524.6|11522.6|11526.4|11524.4|11524.5|11522.5|7
1655959890000|2022-06-23 04:51:30|11524.5|11522.5|11526.4|11524.4|11526.6|11524.6|11524.1|11522.1|12
1655959900000|2022-06-23 04:51:40|11526.5|11524.5|11526.9|11524.9|11527.5|11525.5|11526.5|11524.5|11
1655959910000|2022-06-23 04:51:50|11526.7|11524.7|11527.1|11525.1|11527.7|11525.7|11526.6|11524.6|5
1655959920000|2022-06-23 04:52:00|11527.4|11525.4|11530|11528|11530.4|11528.4|11527.4|11525.4|35
1655959930000|2022-06-23 04:52:10|11530.1|11528.1|11529.6|11527.6|11530.4|11528.4|11529|11527|23
1655959940000|2022-06-23 04:52:20|11529.5|11527.5|11527.5|11525.5|11529.9|11527.9|11526.7|11524.7|16
1655959950000|2022-06-23 04:52:30|11527.6|11525.6|11527.5|11525.5|11528.2|11526.2|11526.7|11524.7|2
1655959960000|2022-06-23 04:52:40|11527.6|11525.6|11526.4|11524.4|11527.9|11525.9|11526.4|11524.4|0
1655959970000|2022-06-23 04:52:50|11526|11524|11525.2|11523.2|11526.4|11524.4|11525.2|11523.2|14
1655959980000|2022-06-23 04:53:00|11525.1|11523.1|11523.7|11521.7|11525.1|11523.1|11523.2|11521.2|4
1655959990000|2022-06-23 04:53:10|11523.9|11521.9|11522.7|11520.7|11523.9|11521.9|11522.4|11520.4|10
1655960000000|2022-06-23 04:53:20|11523.2|11521.2|11522.5|11520.5|11523.4|11521.4|11522.4|11520.4|6
1655960010000|2022-06-23 04:53:30|11522.4|11520.4|11523|11521|11523.1|11521.1|11522.4|11520.4|5
1655960020000|2022-06-23 04:53:40|11522.9|11520.9|11522.7|11520.7|11523.2|11521.2|11522|11520|13
1655960030000|2022-06-23 04:53:50|11522.6|11520.6|11522.6|11520.6|11522.7|11520.7|11521.7|11519.7|12
1655960040000|2022-06-23 04:54:00|11522.7|11520.7|11519.5|11517.5|11522.7|11520.7|11519.5|11517.5|7
1655960050000|2022-06-23 04:54:10|11518.1|11516.1|11517.9|11515.9|11518.7|11516.7|11516.6|11514.6|83
1655960060000|2022-06-23 04:54:20|11517.6|11515.6|11518.2|11516.2|11519.7|11517.7|11517.6|11515.6|13
1655960070000|2022-06-23 04:54:30|11518.4|11516.4|11517.2|11515.2|11518.7|11516.7|11517.1|11515.1|7
1655960080000|2022-06-23 04:54:40|11517.1|11515.1|11518.4|11516.4|11518.9|11516.9|11516.4|11514.4|31
1655960090000|2022-06-23 04:54:50|11518.5|11516.5|11519.1|11517.1|11520.9|11518.9|11517.6|11515.6|37
1655960100000|2022-06-23 04:55:00|11515.9|11513.9|11518.9|11516.9|11519.1|11517.1|11515.7|11513.7|37
1655960110000|2022-06-23 04:55:10|11519|11517|11519.6|11517.6|11519.9|11517.9|11518.5|11516.5|8
1655960120000|2022-06-23 04:55:20|11519.7|11517.7|11521.7|11519.7|11521.7|11519.7|11519.4|11517.4|23
1655960130000|2022-06-23 04:55:30|11521.9|11519.9|11521.1|11519.1|11523|11521|11521|11519|6
1655960140000|2022-06-23 04:55:40|11520.9|11518.9|11521|11519|11521.2|11519.2|11520.6|11518.6|4
1655960150000|2022-06-23 04:55:50|11520.9|11518.9|11520.1|11518.1|11521|11519|11519.9|11517.9|4
1655960160000|2022-06-23 04:56:00|11520.2|11518.2|11520.2|11518.2|11520.5|11518.5|11519.9|11517.9|6
1655960170000|2022-06-23 04:56:10|11520.5|11518.5|11519.7|11517.7|11520.5|11518.5|11519.7|11517.7|1
1655960180000|2022-06-23 04:56:20|11519.9|11517.9|11522|11520|11522|11520|11519.5|11517.5|15
1655960190000|2022-06-23 04:56:30|11522.1|11520.1|11524.2|11522.2|11524.4|11522.4|11521.9|11519.9|17
1655960200000|2022-06-23 04:56:40|11524.1|11522.1|11523.9|11521.9|11524.7|11522.7|11522.5|11520.5|18
1655960210000|2022-06-23 04:56:50|11523.6|11521.6|11525.7|11523.7|11525.9|11523.9|11523.1|11521.1|41
1655960220000|2022-06-23 04:57:00|11525.9|11523.9|11526.5|11524.5|11527.5|11525.5|11525.5|11523.5|28
1655960230000|2022-06-23 04:57:10|11526.4|11524.4|11526.5|11524.5|11526.7|11524.7|11525.7|11523.7|17
1655960240000|2022-06-23 04:57:20|11526.6|11524.6|11523.7|11521.7|11526.6|11524.6|11523.7|11521.7|14
1655960250000|2022-06-23 04:57:30|11523.9|11521.9|11524.9|11522.9|11525.4|11523.4|11523.1|11521.1|18
1655960260000|2022-06-23 04:57:40|11524.7|11522.7|11525|11523|11525.2|11523.2|11524.5|11522.5|3
1655960270000|2022-06-23 04:57:50|11524.9|11522.9|11524.7|11522.7|11524.9|11522.9|11523.6|11521.6|4
1655960280000|2022-06-23 04:58:00|11524.6|11522.6|11524.7|11522.7|11524.9|11522.9|11524.2|11522.2|3
1655960290000|2022-06-23 04:58:10|11525|11523|11526.1|11524.1|11526.5|11524.5|11525|11523|9
1655960300000|2022-06-23 04:58:20|11526.2|11524.2|11524.9|11522.9|11526.6|11524.6|11524.6|11522.6|5
1655960310000|2022-06-23 04:58:30|11524.7|11522.7|11525|11523|11525.2|11523.2|11524.6|11522.6|1
1655960320000|2022-06-23 04:58:40|11525.1|11523.1|11524.9|11522.9|11526.1|11524.1|11524.6|11522.6|21
1655960330000|2022-06-23 04:58:50|11525|11523|11525|11523|11525.2|11523.2|11524.7|11522.7|0
1655960340000|2022-06-23 04:59:00|11525.1|11523.1|11525.7|11523.7|11525.9|11523.9|11525.1|11523.1|1
1655960350000|2022-06-23 04:59:10|11525.9|11523.9|11525.7|11523.7|11526.4|11524.4|11525.1|11523.1|3
1655960360000|2022-06-23 04:59:20|11525.6|11523.6|11525.5|11523.5|11526|11524|11525.4|11523.4|2
1655960370000|2022-06-23 04:59:30|11525.6|11523.6|11522.2|11520.2|11525.6|11523.6|11522.2|11520.2|15
1655960380000|2022-06-23 04:59:40|11522.4|11520.4|11522.9|11520.9|11523.6|11521.6|11522.4|11520.4|18
1655960390000|2022-06-23 04:59:50|11522.7|11520.7|11522.5|11520.5|11522.9|11520.9|11522.4|11520.4|4
1655960400000|2022-06-23 05:00:00|11522.2|11520.2|11524.4|11522.4|11524.7|11522.7|11521.5|11519.5|13
1655960410000|2022-06-23 05:00:10|11524.2|11522.2|11523|11521|11524.7|11522.7|11523|11521|5
1655960420000|2022-06-23 05:00:20|11523.1|11521.1|11522.7|11520.7|11524.2|11522.2|11522.6|11520.6|3
1655960430000|2022-06-23 05:00:30|11522.9|11520.9|11524|11522|11524|11522|11522.7|11520.7|4
1655960440000|2022-06-23 05:00:40|11523.9|11521.9|11522.6|11520.6|11524.4|11522.4|11522.5|11520.5|4
1655960450000|2022-06-23 05:00:50|11522.7|11520.7|11522.5|11520.5|11523|11521|11521.4|11519.4|5
1655960460000|2022-06-23 05:01:00|11522.6|11520.6|11522.1|11520.1|11524.1|11522.1|11521.5|11519.5|14
1655960470000|2022-06-23 05:01:10|11522|11520|11527|11525|11527.5|11525.5|11521.6|11519.6|24
1655960480000|2022-06-23 05:01:20|11526.9|11524.9|11524.2|11522.2|11527|11525|11524.1|11522.1|9
1655960490000|2022-06-23 05:01:30|11524.4|11522.4|11526.1|11524.1|11527|11525|11524.2|11522.2|14
1655960500000|2022-06-23 05:01:40|11526|11524|11523.6|11521.6|11526.4|11524.4|11523.5|11521.5|14
1655960510000|2022-06-23 05:01:50|11523.5|11521.5|11523.6|11521.6|11524.4|11522.4|11522.6|11520.6|7
1655960520000|2022-06-23 05:02:00|11523.5|11521.5|11522.4|11520.4|11523.6|11521.6|11522.4|11520.4|10
1655960530000|2022-06-23 05:02:10|11522.5|11520.5|11523.9|11521.9|11524|11522|11522.5|11520.5|3
1655960540000|2022-06-23 05:02:20|11523.7|11521.7|11525|11523|11525.1|11523.1|11523.5|11521.5|8
1655960550000|2022-06-23 05:02:30|11524.7|11522.7|11525.5|11523.5|11525.5|11523.5|11524.7|11522.7|2
1655960560000|2022-06-23 05:02:40|11526|11524|11524.6|11522.6|11526.7|11524.7|11524.4|11522.4|8
1655960570000|2022-06-23 05:02:50|11524.7|11522.7|11524|11522|11524.7|11522.7|11523|11521|8
1655960580000|2022-06-23 05:03:00|11523.4|11521.4|11522.6|11520.6|11524.5|11522.5|11522.1|11520.1|10
1655960590000|2022-06-23 05:03:10|11522.7|11520.7|11522.7|11520.7|11523|11521|11522.6|11520.6|2
1655960600000|2022-06-23 05:03:20|11522.6|11520.6|11522.4|11520.4|11522.9|11520.9|11522.4|11520.4|1
1655960610000|2022-06-23 05:03:30|11522.2|11520.2|11521.2|11519.2|11522.2|11520.2|11520.9|11518.9|18
1655960620000|2022-06-23 05:03:40|11521.4|11519.4|11521.5|11519.5|11521.5|11519.5|11520.4|11518.4|5
1655960630000|2022-06-23 05:03:50|11521.4|11519.4|11522.9|11520.9|11523.4|11521.4|11521.1|11519.1|6
1655960640000|2022-06-23 05:04:00|11521.7|11519.7|11521.1|11519.1|11521.7|11519.7|11520.5|11518.5|8
1655960650000|2022-06-23 05:04:10|11521.2|11519.2|11522.4|11520.4|11522.9|11520.9|11521.2|11519.2|3
1655960660000|2022-06-23 05:04:20|11522.2|11520.2|11524.9|11522.9|11524.9|11522.9|11521.9|11519.9|2
1655960670000|2022-06-23 05:04:30|11525|11523|11525.9|11523.9|11526.5|11524.5|11524.6|11522.6|9
1655960680000|2022-06-23 05:04:40|11526.1|11524.1|11525.4|11523.4|11526.7|11524.7|11525.1|11523.1|6
1655960690000|2022-06-23 05:04:50|11525.2|11523.2|11524.4|11522.4|11525.6|11523.6|11524.1|11522.1|2
1655960700000|2022-06-23 05:05:00|11524.2|11522.2|11522.5|11520.5|11524.2|11522.2|11522.5|11520.5|5
1655960710000|2022-06-23 05:05:10|11522.6|11520.6|11522.9|11520.9|11523.5|11521.5|11522.6|11520.6|6
1655960720000|2022-06-23 05:05:20|11523|11521|11525.9|11523.9|11526|11524|11523|11521|9
1655960730000|2022-06-23 05:05:30|11525.7|11523.7|11526|11524|11526.4|11524.4|11524.7|11522.7|2
1655960740000|2022-06-23 05:05:40|11527.1|11525.1|11527.1|11525.1|11527.5|11525.5|11526.2|11524.2|17
1655960750000|2022-06-23 05:05:50|11527|11525|11526.5|11524.5|11527|11525|11525.4|11523.4|8
1655960760000|2022-06-23 05:06:00|11526.4|11524.4|11525.5|11523.5|11526.6|11524.6|11525.2|11523.2|12
1655960770000|2022-06-23 05:06:10|11525.6|11523.6|11525.6|11523.6|11526|11524|11525.5|11523.5|4
1655960780000|2022-06-23 05:06:20|11525.7|11523.7|11528.2|11526.2|11528.5|11526.5|11525.7|11523.7|12
1655960790000|2022-06-23 05:06:30|11528|11526|11528.6|11526.6|11528.6|11526.6|11526.9|11524.9|18
1655960800000|2022-06-23 05:06:40|11528.7|11526.7|11528.7|11526.7|11528.9|11526.9|11527.6|11525.6|4
1655960810000|2022-06-23 05:06:50|11528.6|11526.6|11529.9|11527.9|11530.2|11528.2|11528.6|11526.6|20
1655960820000|2022-06-23 05:07:00|11530|11528|11529.7|11527.7|11530.4|11528.4|11529|11527|13
1655960830000|2022-06-23 05:07:10|11529.6|11527.6|11530|11528|11530.2|11528.2|11529|11527|13
1655960840000|2022-06-23 05:07:20|11529.7|11527.7|11528.5|11526.5|11530.1|11528.1|11528.5|11526.5|8
1655960850000|2022-06-23 05:07:30|11528.6|11526.6|11530.1|11528.1|11530.4|11528.4|11528.6|11526.6|10
1655960860000|2022-06-23 05:07:40|11530.4|11528.4|11530|11528|11530.4|11528.4|11529.5|11527.5|3
1655960870000|2022-06-23 05:07:50|11529.9|11527.9|11529.5|11527.5|11530|11528|11529.2|11527.2|5
1655960880000|2022-06-23 05:08:00|11530|11528|11530.7|11528.7|11530.7|11528.7|11529.9|11527.9|7
1655960890000|2022-06-23 05:08:10|11530.5|11528.5|11529.7|11527.7|11530.9|11528.9|11529.4|11527.4|9
1655960900000|2022-06-23 05:08:20|11529.6|11527.6|11529.6|11527.6|11530.4|11528.4|11529.5|11527.5|5
1655960910000|2022-06-23 05:08:30|11529.5|11527.5|11529.6|11527.6|11530.2|11528.2|11529.5|11527.5|1
1655960920000|2022-06-23 05:08:40|11529.4|11527.4|11529.5|11527.5|11529.7|11527.7|11528.9|11526.9|10
1655960930000|2022-06-23 05:08:50|11529.6|11527.6|11529.5|11527.5|11530.1|11528.1|11529.1|11527.1|3
1655960940000|2022-06-23 05:09:00|11529.4|11527.4|11527.5|11525.5|11529.7|11527.7|11527.5|11525.5|8
1655960950000|2022-06-23 05:09:10|11527.6|11525.6|11527.6|11525.6|11529.4|11527.4|11527.5|11525.5|14
1655960960000|2022-06-23 05:09:20|11527.5|11525.5|11525|11523|11527.5|11525.5|11524.7|11522.7|10
1655960970000|2022-06-23 05:09:30|11525.1|11523.1|11523.1|11521.1|11525.1|11523.1|11523.1|11521.1|12
1655960980000|2022-06-23 05:09:40|11523|11521|11522.2|11520.2|11523.5|11521.5|11522.2|11520.2|3
1655960990000|2022-06-23 05:09:50|11521.9|11519.9|11520.1|11518.1|11521.9|11519.9|11519.6|11517.6|25
1655961000000|2022-06-23 05:10:00|11520|11518|11521.1|11519.1|11521.1|11519.1|11519|11517|18
1655961010000|2022-06-23 05:10:10|11520.9|11518.9|11525.5|11523.5|11525.6|11523.6|11520.7|11518.7|17
1655961020000|2022-06-23 05:10:20|11525.4|11523.4|11523.9|11521.9|11525.4|11523.4|11523.7|11521.7|17
1655961030000|2022-06-23 05:10:30|11524|11522|11523.6|11521.6|11524.5|11522.5|11523.4|11521.4|4
1655961040000|2022-06-23 05:10:40|11523.7|11521.7|11520.9|11518.9|11523.7|11521.7|11520.7|11518.7|5
1655961050000|2022-06-23 05:10:50|11521|11519|11521.9|11519.9|11522.9|11520.9|11521|11519|5
1655961060000|2022-06-23 05:11:00|11522|11520|11523.9|11521.9|11524.4|11522.4|11522|11520|13
1655961070000|2022-06-23 05:11:10|11523.7|11521.7|11522.1|11520.1|11523.7|11521.7|11521.6|11519.6|6
1655961080000|2022-06-23 05:11:20|11522.2|11520.2|11523.9|11521.9|11524.1|11522.1|11522.2|11520.2|3
1655961090000|2022-06-23 05:11:30|11524|11522|11523.1|11521.1|11524.2|11522.2|11522.5|11520.5|4
1655961100000|2022-06-23 05:11:40|11523.2|11521.2|11522.9|11520.9|11523.7|11521.7|11522.1|11520.1|1
1655961110000|2022-06-23 05:11:50|11522.6|11520.6|11524.2|11522.2|11524.2|11522.2|11522.6|11520.6|1
1655961120000|2022-06-23 05:12:00|11524.1|11522.1|11521.2|11519.2|11524.2|11522.2|11521.1|11519.1|3
1655961130000|2022-06-23 05:12:10|11522|11520|11520.7|11518.7|11522.5|11520.5|11520.7|11518.7|4
1655961140000|2022-06-23 05:12:20|11520.9|11518.9|11520.1|11518.1|11521.5|11519.5|11520|11518|5
1655961150000|2022-06-23 05:12:30|11520.2|11518.2|11519.9|11517.9|11521.1|11519.1|11519.9|11517.9|4
1655961160000|2022-06-23 05:12:40|11519.7|11517.7|11518.9|11516.9|11519.9|11517.9|11518.6|11516.6|13
1655961170000|2022-06-23 05:12:50|11518.7|11516.7|11519|11517|11519.1|11517.1|11518.7|11516.7|3
1655961180000|2022-06-23 05:13:00|11518.9|11516.9|11519.2|11517.2|11519.5|11517.5|11518.4|11516.4|17
1655961190000|2022-06-23 05:13:10|11519.4|11517.4|11519.4|11517.4|11519.5|11517.5|11519|11517|3
1655961200000|2022-06-23 05:13:20|11519.2|11517.2|11519.5|11517.5|11519.6|11517.6|11519.2|11517.2|6
1655961210000|2022-06-23 05:13:30|11519.4|11517.4|11522.2|11520.2|11522.2|11520.2|11517.7|11515.7|45
1655961220000|2022-06-23 05:13:40|11522.1|11520.1|11520.5|11518.5|11522.1|11520.1|11520.5|11518.5|4
1655961230000|2022-06-23 05:13:50|11520.6|11518.6|11522.4|11520.4|11522.9|11520.9|11520.6|11518.6|7
1655961240000|2022-06-23 05:14:00|11522.6|11520.6|11522.7|11520.7|11523.4|11521.4|11522.6|11520.6|0
1655961250000|2022-06-23 05:14:10|11522.9|11520.9|11521|11519|11522.9|11520.9|11521|11519|2
1655961260000|2022-06-23 05:14:20|11520.7|11518.7|11521.9|11519.9|11522.7|11520.7|11520.7|11518.7|5
1655961270000|2022-06-23 05:14:30|11522|11520|11521.1|11519.1|11522.2|11520.2|11521.1|11519.1|3
1655961280000|2022-06-23 05:14:40|11521.6|11519.6|11520.6|11518.6|11521.6|11519.6|11519.5|11517.5|10
1655961290000|2022-06-23 05:14:50|11520.7|11518.7|11520.7|11518.7|11521|11519|11520.5|11518.5|1
1655961300000|2022-06-23 05:15:00|11520.9|11518.9|11523|11521|11523.2|11521.2|11520.6|11518.6|12
1655961310000|2022-06-23 05:15:10|11522.9|11520.9|11525.5|11523.5|11525.6|11523.6|11522.7|11520.7|14
1655961320000|2022-06-23 05:15:20|11525.7|11523.7|11527.5|11525.5|11527.6|11525.6|11525.7|11523.7|15
1655961330000|2022-06-23 05:15:30|11527.6|11525.6|11528|11526|11529.6|11527.6|11527.2|11525.2|33
1655961340000|2022-06-23 05:15:40|11527.6|11525.6|11527.9|11525.9|11528.7|11526.7|11527.5|11525.5|7
1655961350000|2022-06-23 05:15:50|11527.7|11525.7|11526.2|11524.2|11527.7|11525.7|11526.2|11524.2|3
1655961360000|2022-06-23 05:16:00|11526.4|11524.4|11528.4|11526.4|11528.5|11526.5|11526.2|11524.2|5
1655961370000|2022-06-23 05:16:10|11528.2|11526.2|11527.9|11525.9|11528.2|11526.2|11527.5|11525.5|5
1655961380000|2022-06-23 05:16:20|11527.7|11525.7|11528.9|11526.9|11528.9|11526.9|11527.7|11525.7|5
1655961390000|2022-06-23 05:16:30|11529|11527|11528.7|11526.7|11529.1|11527.1|11528.4|11526.4|17
1655961400000|2022-06-23 05:16:40|11528.6|11526.6|11529.7|11527.7|11529.7|11527.7|11528.2|11526.2|5
1655961410000|2022-06-23 05:16:50|11529.5|11527.5|11534.9|11532.9|11535|11533|11529.4|11527.4|24
1655961420000|2022-06-23 05:17:00|11535|11533|11536.7|11534.7|11536.7|11534.7|11534.5|11532.5|30
1655961430000|2022-06-23 05:17:10|11536.9|11534.9|11537.2|11535.2|11538.4|11536.4|11536.4|11534.4|34
1655961440000|2022-06-23 05:17:20|11537.4|11535.4|11536.9|11534.9|11538.5|11536.5|11535.9|11533.9|22
1655961450000|2022-06-23 05:17:30|11536.7|11534.7|11536|11534|11536.7|11534.7|11535.6|11533.6|4
1655961460000|2022-06-23 05:17:40|11535.9|11533.9|11535.7|11533.7|11536.4|11534.4|11535.2|11533.2|14
1655961470000|2022-06-23 05:17:50|11535.9|11533.9|11536.9|11534.9|11536.9|11534.9|11535.9|11533.9|11
1655961480000|2022-06-23 05:18:00|11536.7|11534.7|11534.2|11532.2|11537|11535|11532.4|11530.4|18
1655961490000|2022-06-23 05:18:10|11534|11532|11532.2|11530.2|11534|11532|11532.2|11530.2|7
1655961500000|2022-06-23 05:18:20|11532.1|11530.1|11533.1|11531.1|11533.1|11531.1|11531.9|11529.9|16
1655961510000|2022-06-23 05:18:30|11533.9|11531.9|11534.2|11532.2|11534.5|11532.5|11533.2|11531.2|9
1655961520000|2022-06-23 05:18:40|11533.5|11531.5|11531.7|11529.7|11533.7|11531.7|11531.7|11529.7|18
1655961530000|2022-06-23 05:18:50|11531.6|11529.6|11529.2|11527.2|11531.6|11529.6|11529|11527|42
1655961540000|2022-06-23 05:19:00|11529.1|11527.1|11530.7|11528.7|11531.5|11529.5|11529.1|11527.1|5
1655961550000|2022-06-23 05:19:10|11530.6|11528.6|11530|11528|11531|11529|11530|11528|2
1655961560000|2022-06-23 05:19:20|11530.1|11528.1|11530.5|11528.5|11530.9|11528.9|11530.1|11528.1|4
1655961570000|2022-06-23 05:19:30|11530.7|11528.7|11529.9|11527.9|11531.4|11529.4|11529.7|11527.7|33
1655961580000|2022-06-23 05:19:40|11529.7|11527.7|11529.5|11527.5|11529.9|11527.9|11529.1|11527.1|10
1655961590000|2022-06-23 05:19:50|11529.7|11527.7|11530.1|11528.1|11530.2|11528.2|11529.7|11527.7|4
1655961600000|2022-06-23 05:20:00|11530|11528|11528.5|11526.5|11530|11528|11527.6|11525.6|39
1655961610000|2022-06-23 05:20:10|11529|11527|11532.1|11530.1|11532.1|11530.1|11528.9|11526.9|20
1655961620000|2022-06-23 05:20:20|11533|11531|11532.7|11530.7|11533|11531|11531.6|11529.6|7
1655961630000|2022-06-23 05:20:30|11532.6|11530.6|11534|11532|11534|11532|11532.6|11530.6|4
1655961640000|2022-06-23 05:20:40|11533.7|11531.7|11531.9|11529.9|11534|11532|11531.9|11529.9|11
1655961650000|2022-06-23 05:20:50|11532|11530|11531.1|11529.1|11532.4|11530.4|11530.4|11528.4|7
1655961660000|2022-06-23 05:21:00|11531.5|11529.5|11532.2|11530.2|11532.4|11530.4|11530.9|11528.9|12
1655961670000|2022-06-23 05:21:10|11532.1|11530.1|11531.7|11529.7|11533.5|11531.5|11531.7|11529.7|7
1655961680000|2022-06-23 05:21:20|11531|11529|11532|11530|11532.2|11530.2|11530.1|11528.1|9
1655961690000|2022-06-23 05:21:30|11532.1|11530.1|11532.6|11530.6|11533.1|11531.1|11531.9|11529.9|21
1655961700000|2022-06-23 05:21:40|11532.7|11530.7|11533|11531|11533.1|11531.1|11532.7|11530.7|5
1655961710000|2022-06-23 05:21:50|11532.7|11530.7|11531|11529|11533|11531|11530.5|11528.5|8
1655961720000|2022-06-23 05:22:00|11530.9|11528.9|11527.4|11525.4|11530.9|11528.9|11527.4|11525.4|20
1655961730000|2022-06-23 05:22:10|11527.5|11525.5|11528.1|11526.1|11528.2|11526.2|11526.6|11524.6|24
1655961740000|2022-06-23 05:22:20|11528.2|11526.2|11528.1|11526.1|11528.6|11526.6|11528|11526|0
1655961750000|2022-06-23 05:22:30|11528|11526|11526.9|11524.9|11528|11526|11526.9|11524.9|1
1655961760000|2022-06-23 05:22:40|11526.5|11524.5|11527.2|11525.2|11527.6|11525.6|11526.5|11524.5|6
1655961770000|2022-06-23 05:22:50|11527.7|11525.7|11526.7|11524.7|11528.1|11526.1|11526.4|11524.4|11
1655961780000|2022-06-23 05:23:00|11526.6|11524.6|11524.9|11522.9|11526.6|11524.6|11524.1|11522.1|24
1655961790000|2022-06-23 05:23:10|11524.7|11522.7|11524.9|11522.9|11525.6|11523.6|11524.2|11522.2|6
1655961800000|2022-06-23 05:23:20|11525|11523|11527.1|11525.1|11527.5|11525.5|11525|11523|8
1655961810000|2022-06-23 05:23:30|11526.9|11524.9|11526.9|11524.9|11527.5|11525.5|11526.7|11524.7|9
1655961820000|2022-06-23 05:23:40|11527|11525|11527.4|11525.4|11527.6|11525.6|11526.9|11524.9|1
1655961830000|2022-06-23 05:23:50|11527.5|11525.5|11527.1|11525.1|11528.1|11526.1|11526.7|11524.7|7
1655961840000|2022-06-23 05:24:00|11527.2|11525.2|11526.6|11524.6|11527.6|11525.6|11525.4|11523.4|9
1655961850000|2022-06-23 05:24:10|11526.9|11524.9|11526.4|11524.4|11526.9|11524.9|11526.1|11524.1|0
1655961860000|2022-06-23 05:24:20|11526.5|11524.5|11525.7|11523.7|11526.6|11524.6|11525.4|11523.4|1
1655961870000|2022-06-23 05:24:30|11525.9|11523.9|11525|11523|11526|11524|11524.1|11522.1|2
1655961880000|2022-06-23 05:24:40|11524.9|11522.9|11523.1|11521.1|11525.2|11523.2|11523|11521|9
1655961890000|2022-06-23 05:24:50|11523|11521|11522.9|11520.9|11523.1|11521.1|11520.9|11518.9|36
1655961900000|2022-06-23 05:25:00|11522.5|11520.5|11523.6|11521.6|11525.1|11523.1|11522.5|11520.5|17
1655961910000|2022-06-23 05:25:10|11523.7|11521.7|11523.4|11521.4|11524.5|11522.5|11523.4|11521.4|5
1655961920000|2022-06-23 05:25:20|11523.5|11521.5|11523.9|11521.9|11524.1|11522.1|11523.5|11521.5|1
1655961930000|2022-06-23 05:25:30|11523.5|11521.5|11526.5|11524.5|11526.5|11524.5|11523|11521|7
1655961940000|2022-06-23 05:25:40|11526.1|11524.1|11527.4|11525.4|11527.4|11525.4|11526.1|11524.1|12
1655961950000|2022-06-23 05:25:50|11527.6|11525.6|11528.1|11526.1|11528.2|11526.2|11527|11525|2
1655961960000|2022-06-23 05:26:00|11528.2|11526.2|11529.4|11527.4|11530|11528|11527.9|11525.9|7
1655961970000|2022-06-23 05:26:10|11529.6|11527.6|11531.4|11529.4|11531.4|11529.4|11528.9|11526.9|16
1655961980000|2022-06-23 05:26:20|11531.2|11529.2|11534.9|11532.9|11535.1|11533.1|11531.1|11529.1|24
1655961990000|2022-06-23 05:26:30|11535.2|11533.2|11535.9|11533.9|11536.7|11534.7|11534.1|11532.1|60
1655962000000|2022-06-23 05:26:40|11536.1|11534.1|11534.1|11532.1|11536.6|11534.6|11532.6|11530.6|16
1655962010000|2022-06-23 05:26:50|11534|11532|11533.1|11531.1|11534|11532|11532.9|11530.9|3
1655962020000|2022-06-23 05:27:00|11533.2|11531.2|11532.6|11530.6|11533.9|11531.9|11532.2|11530.2|7
1655962030000|2022-06-23 05:27:10|11532.7|11530.7|11532.6|11530.6|11532.7|11530.7|11532.1|11530.1|2
1655962040000|2022-06-23 05:27:20|11532.5|11530.5|11531.5|11529.5|11532.6|11530.6|11531.5|11529.5|6
1655962050000|2022-06-23 05:27:30|11531.1|11529.1|11535.2|11533.2|11535.2|11533.2|11531.1|11529.1|12
1655962060000|2022-06-23 05:27:40|11535|11533|11533.9|11531.9|11535.4|11533.4|11533.1|11531.1|19
1655962070000|2022-06-23 05:27:50|11534|11532|11535.7|11533.7|11535.7|11533.7|11534|11532|13
1655962080000|2022-06-23 05:28:00|11536.4|11534.4|11533.4|11531.4|11536.4|11534.4|11532.7|11530.7|6
1655962090000|2022-06-23 05:28:10|11533.5|11531.5|11535.6|11533.6|11535.6|11533.6|11533.5|11531.5|3
1655962100000|2022-06-23 05:28:20|11535.5|11533.5|11534.6|11532.6|11535.6|11533.6|11534.6|11532.6|0
1655962110000|2022-06-23 05:28:30|11534.7|11532.7|11534.5|11532.5|11535.2|11533.2|11534.2|11532.2|1
1655962120000|2022-06-23 05:28:40|11534.6|11532.6|11535.4|11533.4|11535.5|11533.5|11534.2|11532.2|4
1655962130000|2022-06-23 05:28:50|11535.2|11533.2|11535.2|11533.2|11536.5|11534.5|11535|11533|6
1655962140000|2022-06-23 05:29:00|11535.4|11533.4|11535.7|11533.7|11536.2|11534.2|11535.4|11533.4|5
1655962150000|2022-06-23 05:29:10|11536.1|11534.1|11535.5|11533.5|11537.5|11535.5|11535.5|11533.5|21
1655962160000|2022-06-23 05:29:20|11535.4|11533.4|11533.1|11531.1|11535.7|11533.7|11533.1|11531.1|17
1655962170000|2022-06-23 05:29:30|11533.2|11531.2|11532.6|11530.6|11534|11532|11532.4|11530.4|19
1655962180000|2022-06-23 05:29:40|11532.5|11530.5|11533|11531|11533|11531|11531.4|11529.4|17
1655962190000|2022-06-23 05:29:50|11533.1|11531.1|11533.1|11531.1|11534.5|11532.5|11533.1|11531.1|3
1655962200000|2022-06-23 05:30:00|11532.4|11530.4|11533.5|11531.5|11533.9|11531.9|11532.4|11530.4|10
1655962210000|2022-06-23 05:30:10|11533.4|11531.4|11534.4|11532.4|11535.1|11533.1|11533.1|11531.1|9
1655962220000|2022-06-23 05:30:20|11534.2|11532.2|11533.7|11531.7|11535.1|11533.1|11533.2|11531.2|4
1655962230000|2022-06-23 05:30:30|11533.6|11531.6|11533.6|11531.6|11535|11533|11533.4|11531.4|9
1655962240000|2022-06-23 05:30:40|11533.7|11531.7|11535|11533|11535.4|11533.4|11533.7|11531.7|7
1655962250000|2022-06-23 05:30:50|11534.9|11532.9|11538.2|11536.2|11538.5|11536.5|11534.6|11532.6|34
1655962260000|2022-06-23 05:31:00|11538.4|11536.4|11544.7|11542.7|11546.6|11544.6|11538.1|11536.1|138
1655962270000|2022-06-23 05:31:10|11544.9|11542.9|11540.5|11538.5|11545.1|11543.1|11540.5|11538.5|36
1655962280000|2022-06-23 05:31:20|11540.4|11538.4|11540.9|11538.9|11543.2|11541.2|11540.1|11538.1|45
1655962290000|2022-06-23 05:31:30|11541|11539|11546.6|11544.6|11546.7|11544.7|11541|11539|30
1655962300000|2022-06-23 05:31:40|11546.7|11544.7|11545|11543|11547|11545|11544.1|11542.1|30
1655962310000|2022-06-23 05:31:50|11545.1|11543.1|11546.9|11544.9|11548.5|11546.5|11545.1|11543.1|24
1655962320000|2022-06-23 05:32:00|11546.7|11544.7|11547.2|11545.2|11550.6|11548.6|11546.6|11544.6|94
1655962330000|2022-06-23 05:32:10|11547.4|11545.4|11550.6|11548.6|11550.6|11548.6|11547.4|11545.4|39
1655962340000|2022-06-23 05:32:20|11550.1|11548.1|11547.4|11545.4|11550.6|11548.6|11547.4|11545.4|13
1655962350000|2022-06-23 05:32:30|11547.5|11545.5|11550|11548|11550.2|11548.2|11547.5|11545.5|13
1655962360000|2022-06-23 05:32:40|11549.9|11547.9|11549.1|11547.1|11550.1|11548.1|11548.7|11546.7|10
1655962370000|2022-06-23 05:32:50|11549.2|11547.2|11550.4|11548.4|11550.5|11548.5|11549.1|11547.1|17
1655962380000|2022-06-23 05:33:00|11550.5|11548.5|11552.5|11550.5|11553|11551|11550.2|11548.2|34
1655962390000|2022-06-23 05:33:10|11552|11550|11549.1|11547.1|11552.2|11550.2|11549|11547|28
1655962400000|2022-06-23 05:33:20|11549.4|11547.4|11547.1|11545.1|11549.9|11547.9|11546.9|11544.9|15
1655962410000|2022-06-23 05:33:30|11547.2|11545.2|11546.9|11544.9|11547.9|11545.9|11546.7|11544.7|11
1655962420000|2022-06-23 05:33:40|11546.5|11544.5|11548|11546|11548.2|11546.2|11546|11544|25
1655962430000|2022-06-23 05:33:50|11548.1|11546.1|11549|11547|11549|11547|11548|11546|9
1655962440000|2022-06-23 05:34:00|11548.7|11546.7|11548.5|11546.5|11550.6|11548.6|11548.5|11546.5|11
1655962450000|2022-06-23 05:34:10|11548.4|11546.4|11546.6|11544.6|11548.6|11546.6|11546.5|11544.5|11
1655962460000|2022-06-23 05:34:20|11546.7|11544.7|11545|11543|11547|11545|11544.9|11542.9|15
1655962470000|2022-06-23 05:34:30|11544.6|11542.6|11546|11544|11546|11544|11544.6|11542.6|11
1655962480000|2022-06-23 05:34:40|11546.1|11544.1|11546|11544|11546.7|11544.7|11545.2|11543.2|4
1655962490000|2022-06-23 05:34:50|11546.1|11544.1|11547.7|11545.7|11547.9|11545.9|11546|11544|4
1655962500000|2022-06-23 05:35:00|11547.2|11545.2|11549.2|11547.2|11549.2|11547.2|11547.2|11545.2|8
1655962510000|2022-06-23 05:35:10|11549.4|11547.4|11549.1|11547.1|11549.4|11547.4|11548.1|11546.1|26
1655962520000|2022-06-23 05:35:20|11549.2|11547.2|11550.6|11548.6|11551|11549|11549.2|11547.2|6
1655962530000|2022-06-23 05:35:30|11550.7|11548.7|11552.6|11550.6|11553.4|11551.4|11550.5|11548.5|19
1655962540000|2022-06-23 05:35:40|11553|11551|11551.7|11549.7|11553.4|11551.4|11551.6|11549.6|21
1655962550000|2022-06-23 05:35:50|11551.6|11549.6|11552.6|11550.6|11553.2|11551.2|11551.2|11549.2|11
1655962560000|2022-06-23 05:36:00|11552.7|11550.7|11552.5|11550.5|11554.6|11552.6|11552.4|11550.4|50
1655962570000|2022-06-23 05:36:10|11552.6|11550.6|11551.4|11549.4|11552.9|11550.9|11550.5|11548.5|23
1655962580000|2022-06-23 05:36:20|11551.5|11549.5|11551|11549|11551.5|11549.5|11550.5|11548.5|17
1655962590000|2022-06-23 05:36:30|11550.9|11548.9|11551.1|11549.1|11551.4|11549.4|11550.6|11548.6|8
1655962600000|2022-06-23 05:36:40|11551.2|11549.2|11553.5|11551.5|11554.1|11552.1|11551.2|11549.2|19
1655962610000|2022-06-23 05:36:50|11553.6|11551.6|11553.5|11551.5|11554.1|11552.1|11551.6|11549.6|21
1655962620000|2022-06-23 05:37:00|11553.4|11551.4|11551.5|11549.5|11553.4|11551.4|11551.1|11549.1|9
1655962630000|2022-06-23 05:37:10|11551.6|11549.6|11553.5|11551.5|11553.7|11551.7|11551.5|11549.5|21
1655962640000|2022-06-23 05:37:20|11553.6|11551.6|11554.2|11552.2|11554.2|11552.2|11553.4|11551.4|6
1655962650000|2022-06-23 05:37:30|11554.4|11552.4|11555.4|11553.4|11555.4|11553.4|11554.2|11552.2|17
1655962660000|2022-06-23 05:37:40|11555.2|11553.2|11551.9|11549.9|11555.2|11553.2|11551.6|11549.6|30
1655962670000|2022-06-23 05:37:50|11552|11550|11550.5|11548.5|11552.2|11550.2|11550.5|11548.5|7
1655962680000|2022-06-23 05:38:00|11550|11548|11550.7|11548.7|11551.5|11549.5|11549.7|11547.7|9
1655962690000|2022-06-23 05:38:10|11550.6|11548.6|11549.6|11547.6|11551.5|11549.5|11549.2|11547.2|9
1655962700000|2022-06-23 05:38:20|11549.5|11547.5|11548.1|11546.1|11549.6|11547.6|11547.7|11545.7|10
1655962710000|2022-06-23 05:38:30|11548|11546|11546|11544|11548.2|11546.2|11544.7|11542.7|29
1655962720000|2022-06-23 05:38:40|11545.9|11543.9|11545.5|11543.5|11546.1|11544.1|11545.2|11543.2|12
1655962730000|2022-06-23 05:38:50|11545.6|11543.6|11546.4|11544.4|11547.1|11545.1|11545.6|11543.6|12
1655962740000|2022-06-23 05:39:00|11546.2|11544.2|11543.7|11541.7|11546.2|11544.2|11542.2|11540.2|32
1655962750000|2022-06-23 05:39:10|11543.6|11541.6|11543.1|11541.1|11543.7|11541.7|11542|11540|22
1655962760000|2022-06-23 05:39:20|11543.2|11541.2|11543.1|11541.1|11543.5|11541.5|11542.6|11540.6|4
1655962770000|2022-06-23 05:39:30|11543|11541|11541|11539|11543.5|11541.5|11540.6|11538.6|24
1655962780000|2022-06-23 05:39:40|11541.2|11539.2|11539.7|11537.7|11541.5|11539.5|11539.7|11537.7|33
1655962790000|2022-06-23 05:39:50|11539.5|11537.5|11539.4|11537.4|11540.6|11538.6|11538.7|11536.7|17
1655962800000|2022-06-23 05:40:00|11539.5|11537.5|11539.4|11537.4|11539.6|11537.6|11538.7|11536.7|10
1655962810000|2022-06-23 05:40:10|11539.6|11537.6|11539.2|11537.2|11540.1|11538.1|11539.1|11537.1|13
1655962820000|2022-06-23 05:40:20|11539.1|11537.1|11541.4|11539.4|11541.4|11539.4|11539|11537|13
1655962830000|2022-06-23 05:40:30|11541.5|11539.5|11541.9|11539.9|11542.1|11540.1|11541.2|11539.2|4
1655962840000|2022-06-23 05:40:40|11542|11540|11543|11541|11543.1|11541.1|11542|11540|10
1655962850000|2022-06-23 05:40:50|11543.1|11541.1|11543.1|11541.1|11543.6|11541.6|11542.9|11540.9|5
1655962860000|2022-06-23 05:41:00|11543|11541|11542.1|11540.1|11543.1|11541.1|11541.7|11539.7|10
1655962870000|2022-06-23 05:41:10|11541.9|11539.9|11540.4|11538.4|11542.6|11540.6|11540.2|11538.2|5
1655962880000|2022-06-23 05:41:20|11540.5|11538.5|11540.9|11538.9|11541.2|11539.2|11540.5|11538.5|1
1655962890000|2022-06-23 05:41:30|11541|11539|11541.4|11539.4|11541.5|11539.5|11541|11539|2
1655962900000|2022-06-23 05:41:40|11541.2|11539.2|11541.2|11539.2|11541.7|11539.7|11540.2|11538.2|11
1655962910000|2022-06-23 05:41:50|11541.4|11539.4|11542|11540|11542|11540|11541|11539|8
1655962920000|2022-06-23 05:42:00|11542.1|11540.1|11544.1|11542.1|11544.1|11542.1|11541.7|11539.7|17
1655962930000|2022-06-23 05:42:10|11544.2|11542.2|11545.7|11543.7|11546.2|11544.2|11544.2|11542.2|16
1655962940000|2022-06-23 05:42:20|11545.6|11543.6|11546.4|11544.4|11546.4|11544.4|11545.5|11543.5|4
1655962950000|2022-06-23 05:42:30|11546.5|11544.5|11546.6|11544.6|11547.2|11545.2|11546.4|11544.4|14
1655962960000|2022-06-23 05:42:40|11546.5|11544.5|11544.9|11542.9|11547.1|11545.1|11544.9|11542.9|20
1655962970000|2022-06-23 05:42:50|11545.5|11543.5|11545.9|11543.9|11546.7|11544.7|11545.5|11543.5|13
1655962980000|2022-06-23 05:43:00|11546|11544|11546.1|11544.1|11547|11545|11546|11544|16
1655962990000|2022-06-23 05:43:10|11546.5|11544.5|11546.2|11544.2|11546.5|11544.5|11546.1|11544.1|7
1655963000000|2022-06-23 05:43:20|11546.1|11544.1|11543.5|11541.5|11546.2|11544.2|11543.4|11541.4|23
1655963010000|2022-06-23 05:43:30|11543.6|11541.6|11541.7|11539.7|11543.6|11541.6|11541|11539|16
1655963020000|2022-06-23 05:43:40|11541.6|11539.6|11542.6|11540.6|11543|11541|11541.1|11539.1|8
1655963030000|2022-06-23 05:43:50|11542.7|11540.7|11544|11542|11544.4|11542.4|11542.7|11540.7|9
1655963040000|2022-06-23 05:44:00|11544.1|11542.1|11544.1|11542.1|11544.9|11542.9|11544|11542|3
1655963050000|2022-06-23 05:44:10|11544.2|11542.2|11543.5|11541.5|11544.5|11542.5|11543.1|11541.1|5
1655963060000|2022-06-23 05:44:20|11543.2|11541.2|11544.2|11542.2|11544.4|11542.4|11543.2|11541.2|5
1655963070000|2022-06-23 05:44:30|11544|11542|11542|11540|11544.2|11542.2|11542|11540|6
1655963080000|2022-06-23 05:44:40|11542.1|11540.1|11544.2|11542.2|11544.4|11542.4|11542|11540|3
1655963090000|2022-06-23 05:44:50|11543.9|11541.9|11541.7|11539.7|11543.9|11541.9|11541.7|11539.7|4
1655963100000|2022-06-23 05:45:00|11542.2|11540.2|11539.6|11537.6|11543.2|11541.2|11537.7|11535.7|34
1655963110000|2022-06-23 05:45:10|11539.5|11537.5|11540.6|11538.6|11541.4|11539.4|11539.5|11537.5|12
1655963120000|2022-06-23 05:45:20|11540.9|11538.9|11542.2|11540.2|11544|11542|11540.9|11538.9|18
1655963130000|2022-06-23 05:45:30|11542|11540|11541.2|11539.2|11542|11540|11540.9|11538.9|3
1655963140000|2022-06-23 05:45:40|11541.4|11539.4|11539.6|11537.6|11541.4|11539.4|11539.2|11537.2|5
1655963150000|2022-06-23 05:45:50|11540.5|11538.5|11538.7|11536.7|11540.5|11538.5|11538.5|11536.5|3
1655963160000|2022-06-23 05:46:00|11539|11537|11540.7|11538.7|11541.1|11539.1|11539|11537|11
1655963170000|2022-06-23 05:46:10|11540.6|11538.6|11540.6|11538.6|11541.1|11539.1|11540.4|11538.4|3
1655963180000|2022-06-23 05:46:20|11540.7|11538.7|11540.7|11538.7|11541|11539|11540.6|11538.6|4
1655963190000|2022-06-23 05:46:30|11539.5|11537.5|11539.9|11537.9|11539.9|11537.9|11539.2|11537.2|7
1655963200000|2022-06-23 05:46:40|11540.4|11538.4|11540.2|11538.2|11540.5|11538.5|11539.9|11537.9|1
1655963210000|2022-06-23 05:46:50|11540.4|11538.4|11541|11539|11541|11539|11539.9|11537.9|3
1655963220000|2022-06-23 05:47:00|11541.1|11539.1|11540|11538|11541.5|11539.5|11540|11538|6
1655963230000|2022-06-23 05:47:10|11540.1|11538.1|11538|11536|11540.4|11538.4|11537.7|11535.7|9
1655963240000|2022-06-23 05:47:20|11537.9|11535.9|11539.1|11537.1|11539.9|11537.9|11537.7|11535.7|12
1655963250000|2022-06-23 05:47:30|11539|11537|11539.2|11537.2|11540|11538|11539|11537|10
1655963260000|2022-06-23 05:47:40|11539.5|11537.5|11541.5|11539.5|11542|11540|11539.5|11537.5|19
1655963270000|2022-06-23 05:47:50|11541.4|11539.4|11540.9|11538.9|11541.4|11539.4|11539.5|11537.5|3
1655963280000|2022-06-23 05:48:00|11540.7|11538.7|11540.6|11538.6|11541.6|11539.6|11540.5|11538.5|3
1655963290000|2022-06-23 05:48:10|11540.5|11538.5|11541.4|11539.4|11541.4|11539.4|11539.5|11537.5|4
1655963300000|2022-06-23 05:48:20|11541.6|11539.6|11541.2|11539.2|11541.6|11539.6|11540.9|11538.9|0
1655963310000|2022-06-23 05:48:30|11541.1|11539.1|11541.7|11539.7|11542.4|11540.4|11540.9|11538.9|4
1655963320000|2022-06-23 05:48:40|11541.9|11539.9|11539.5|11537.5|11544.6|11542.6|11539.5|11537.5|39
1655963330000|2022-06-23 05:48:50|11539.6|11537.6|11541.1|11539.1|11541.2|11539.2|11539.6|11537.6|2
1655963340000|2022-06-23 05:49:00|11541|11539|11541.5|11539.5|11541.6|11539.6|11540.6|11538.6|2
1655963350000|2022-06-23 05:49:10|11541.4|11539.4|11541.1|11539.1|11541.4|11539.4|11539.9|11537.9|13
1655963360000|2022-06-23 05:49:20|11541.2|11539.2|11543|11541|11543.1|11541.1|11540.1|11538.1|11
1655963370000|2022-06-23 05:49:30|11543.1|11541.1|11545.1|11543.1|11545.7|11543.7|11542.7|11540.7|18
1655963380000|2022-06-23 05:49:40|11545.2|11543.2|11543.9|11541.9|11545.6|11543.6|11543.9|11541.9|28
1655963390000|2022-06-23 05:49:50|11543.7|11541.7|11543.9|11541.9|11544.4|11542.4|11543.6|11541.6|4
1655963400000|2022-06-23 05:50:00|11544|11542|11541.9|11539.9|11544|11542|11541.5|11539.5|21
1655963410000|2022-06-23 05:50:10|11542.1|11540.1|11541.2|11539.2|11542.2|11540.2|11541.2|11539.2|2
1655963420000|2022-06-23 05:50:20|11541.1|11539.1|11539|11537|11541.2|11539.2|11539|11537|6
1655963430000|2022-06-23 05:50:30|11539.1|11537.1|11540.1|11538.1|11540.5|11538.5|11539.1|11537.1|5
1655963440000|2022-06-23 05:50:40|11540|11538|11538.7|11536.7|11540|11538|11538.4|11536.4|11
1655963450000|2022-06-23 05:50:50|11538.9|11536.9|11540.7|11538.7|11540.7|11538.7|11538.9|11536.9|7
1655963460000|2022-06-23 05:51:00|11540.6|11538.6|11539.5|11537.5|11540.6|11538.6|11539.5|11537.5|2
1655963470000|2022-06-23 05:51:10|11539.4|11537.4|11539.4|11537.4|11539.5|11537.5|11537.7|11535.7|15
1655963480000|2022-06-23 05:51:20|11540|11538|11540.2|11538.2|11540.4|11538.4|11539.7|11537.7|4
1655963490000|2022-06-23 05:51:30|11540.5|11538.5|11540.7|11538.7|11541.4|11539.4|11540.2|11538.2|2
1655963500000|2022-06-23 05:51:40|11540.9|11538.9|11540.7|11538.7|11541.2|11539.2|11540.6|11538.6|1
1655963510000|2022-06-23 05:51:50|11540.9|11538.9|11540.9|11538.9|11541.2|11539.2|11540.4|11538.4|5
1655963520000|2022-06-23 05:52:00|11541|11539|11541.4|11539.4|11542.1|11540.1|11541|11539|6
1655963530000|2022-06-23 05:52:10|11541.1|11539.1|11540.9|11538.9|11541.6|11539.6|11540.9|11538.9|0
1655963540000|2022-06-23 05:52:20|11540.7|11538.7|11540.1|11538.1|11540.7|11538.7|11540|11538|1
1655963550000|2022-06-23 05:52:30|11540.2|11538.2|11541.1|11539.1|11541.4|11539.4|11540.1|11538.1|5
1655963560000|2022-06-23 05:52:40|11541.2|11539.2|11541.2|11539.2|11541.4|11539.4|11540.1|11538.1|3
1655963570000|2022-06-23 05:52:50|11541.4|11539.4|11541.2|11539.2|11541.5|11539.5|11540.2|11538.2|7
1655963580000|2022-06-23 05:53:00|11541.4|11539.4|11541.4|11539.4|11541.5|11539.5|11540.1|11538.1|2
1655963590000|2022-06-23 05:53:10|11541.2|11539.2|11540.2|11538.2|11541.2|11539.2|11540|11538|0
1655963600000|2022-06-23 05:53:20|11540|11538|11539.7|11537.7|11540.1|11538.1|11539.7|11537.7|2
1655963610000|2022-06-23 05:53:30|11539.6|11537.6|11540.4|11538.4|11540.7|11538.7|11539.1|11537.1|5
1655963620000|2022-06-23 05:53:40|11540.6|11538.6|11539.1|11537.1|11540.7|11538.7|11539.1|11537.1|3
1655963630000|2022-06-23 05:53:50|11539|11537|11536.5|11534.5|11539|11537|11535.2|11533.2|31
1655963640000|2022-06-23 05:54:00|11536.6|11534.6|11533.6|11531.6|11537.6|11535.6|11533.6|11531.6|30
1655963650000|2022-06-23 05:54:10|11534|11532|11533.9|11531.9|11534.1|11532.1|11532.5|11530.5|26
1655963660000|2022-06-23 05:54:20|11533.7|11531.7|11532|11530|11533.7|11531.7|11531.7|11529.7|44
1655963670000|2022-06-23 05:54:30|11531.9|11529.9|11533|11531|11533.7|11531.7|11531.6|11529.6|13
1655963680000|2022-06-23 05:54:40|11532.9|11530.9|11533.5|11531.5|11533.6|11531.6|11532.1|11530.1|11
1655963690000|2022-06-23 05:54:50|11533.9|11531.9|11531.5|11529.5|11533.9|11531.9|11530.7|11528.7|33
1655963700000|2022-06-23 05:55:00|11531.4|11529.4|11533.7|11531.7|11533.7|11531.7|11530.9|11528.9|24
1655963710000|2022-06-23 05:55:10|11533.9|11531.9|11534.4|11532.4|11535.5|11533.5|11532.9|11530.9|13
1655963720000|2022-06-23 05:55:20|11534.5|11532.5|11533.7|11531.7|11535.6|11533.6|11533.7|11531.7|15
1655963730000|2022-06-23 05:55:30|11534.1|11532.1|11533.6|11531.6|11534.2|11532.2|11531.9|11529.9|16
1655963740000|2022-06-23 05:55:40|11533.1|11531.1|11534|11532|11534.2|11532.2|11532.9|11530.9|12
1655963750000|2022-06-23 05:55:50|11534.6|11532.6|11533.4|11531.4|11534.7|11532.7|11532.4|11530.4|12
1655963760000|2022-06-23 05:56:00|11533.2|11531.2|11533|11531|11533.9|11531.9|11532.9|11530.9|4
1655963770000|2022-06-23 05:56:10|11533.1|11531.1|11533.1|11531.1|11533.2|11531.2|11532.4|11530.4|11
1655963780000|2022-06-23 05:56:20|11533|11531|11530.7|11528.7|11533|11531|11529.6|11527.6|21
1655963790000|2022-06-23 05:56:30|11530.6|11528.6|11531.4|11529.4|11531.4|11529.4|11530.4|11528.4|9
1655963800000|2022-06-23 05:56:40|11531.5|11529.5|11530.7|11528.7|11532.6|11530.6|11530.7|11528.7|11
1655963810000|2022-06-23 05:56:50|11530.9|11528.9|11531.1|11529.1|11531.1|11529.1|11530.6|11528.6|0
1655963820000|2022-06-23 05:57:00|11531|11529|11530.9|11528.9|11531.6|11529.6|11530.4|11528.4|14
1655963830000|2022-06-23 05:57:10|11531|11529|11529.1|11527.1|11531.9|11529.9|11529.1|11527.1|20
1655963840000|2022-06-23 05:57:20|11529.4|11527.4|11529.4|11527.4|11529.5|11527.5|11528.7|11526.7|13
1655963850000|2022-06-23 05:57:30|11529.5|11527.5|11529|11527|11530|11528|11529|11527|7
1655963860000|2022-06-23 05:57:40|11528.9|11526.9|11529|11527|11529.1|11527.1|11528.7|11526.7|3
1655963870000|2022-06-23 05:57:50|11528.9|11526.9|11528.2|11526.2|11528.9|11526.9|11526.7|11524.7|32
1655963880000|2022-06-23 05:58:00|11528.1|11526.1|11531.5|11529.5|11531.5|11529.5|11527.7|11525.7|13
1655963890000|2022-06-23 05:58:10|11531|11529|11532.5|11530.5|11532.5|11530.5|11530.7|11528.7|17
1655963900000|2022-06-23 05:58:20|11532.6|11530.6|11533.1|11531.1|11533.6|11531.6|11532.5|11530.5|18
1655963910000|2022-06-23 05:58:30|11533.2|11531.2|11533.7|11531.7|11534.4|11532.4|11533.1|11531.1|8
1655963920000|2022-06-23 05:58:40|11533.9|11531.9|11533.1|11531.1|11534.4|11532.4|11532.9|11530.9|5
1655963930000|2022-06-23 05:58:50|11533|11531|11533.2|11531.2|11533.6|11531.6|11531.5|11529.5|14
1655963940000|2022-06-23 05:59:00|11533.5|11531.5|11535.9|11533.9|11536|11534|11533.5|11531.5|10
1655963950000|2022-06-23 05:59:10|11536.1|11534.1|11536.2|11534.2|11536.4|11534.4|11535.7|11533.7|5
1655963960000|2022-06-23 05:59:20|11536.1|11534.1|11535.9|11533.9|11536.5|11534.5|11534.5|11532.5|16
1655963970000|2022-06-23 05:59:30|11535.6|11533.6|11534.6|11532.6|11535.9|11533.9|11534.1|11532.1|8
1655963980000|2022-06-23 05:59:40|11534.7|11532.7|11535.6|11533.6|11536.2|11534.2|11534.6|11532.6|5
1655963990000|2022-06-23 05:59:50|11535.7|11533.7|11535.9|11533.9|11536.2|11534.2|11535.1|11533.1|5
1655964000000|2022-06-23 06:00:00|11535.6|11533.6|11535.6|11533.6|11535.6|11533.6|11532.2|11530.2|21
1655964010000|2022-06-23 06:00:10|11536.1|11534.1|11537.4|11535.4|11537.5|11535.5|11535|11533|18
1655964020000|2022-06-23 06:00:20|11537.5|11535.5|11537.1|11535.1|11537.5|11535.5|11535|11533|8
1655964030000|2022-06-23 06:00:30|11537|11535|11534.4|11532.4|11538.4|11536.4|11533.5|11531.5|18
1655964040000|2022-06-23 06:00:40|11534.5|11532.5|11532.9|11530.9|11535.1|11533.1|11532.6|11530.6|6
1655964050000|2022-06-23 06:00:50|11533|11531|11532.6|11530.6|11533.6|11531.6|11531.9|11529.9|14
1655964060000|2022-06-23 06:01:00|11532.9|11530.9|11535.4|11533.4|11537.2|11535.2|11532.9|11530.9|13
1655964070000|2022-06-23 06:01:10|11536|11534|11535.9|11533.9|11536.4|11534.4|11535.2|11533.2|5
1655964080000|2022-06-23 06:01:20|11535.4|11533.4|11535.1|11533.1|11535.9|11533.9|11534.4|11532.4|2
1655964090000|2022-06-23 06:01:30|11535|11533|11534.7|11532.7|11535.6|11533.6|11534.6|11532.6|7
1655964100000|2022-06-23 06:01:40|11534.9|11532.9|11530.7|11528.7|11535.5|11533.5|11530.6|11528.6|9
1655964110000|2022-06-23 06:01:50|11530.6|11528.6|11521|11519|11530.7|11528.7|11520.9|11518.9|116
1655964120000|2022-06-23 06:02:00|11520.9|11518.9|11522|11520|11522.5|11520.5|11520.6|11518.6|25
1655964130000|2022-06-23 06:02:10|11521.9|11519.9|11518.5|11516.5|11522|11520|11518.2|11516.2|21
1655964140000|2022-06-23 06:02:20|11518.4|11516.4|11516.4|11514.4|11518.5|11516.5|11514.2|11512.2|112
1655964150000|2022-06-23 06:02:30|11516.5|11514.5|11517|11515|11520.2|11518.2|11516.5|11514.5|30
1655964160000|2022-06-23 06:02:40|11516.9|11514.9|11519.7|11517.7|11520.4|11518.4|11516.2|11514.2|13
1655964170000|2022-06-23 06:02:50|11519.9|11517.9|11521|11519|11521|11519|11519.4|11517.4|14
1655964180000|2022-06-23 06:03:00|11520.7|11518.7|11519.4|11517.4|11521.6|11519.6|11519.4|11517.4|28
1655964190000|2022-06-23 06:03:10|11519.5|11517.5|11522.7|11520.7|11522.7|11520.7|11519.5|11517.5|28
1655964200000|2022-06-23 06:03:20|11522.1|11520.1|11526.9|11524.9|11527|11525|11522.1|11520.1|19
1655964210000|2022-06-23 06:03:30|11527|11525|11530.1|11528.1|11530.2|11528.2|11526.9|11524.9|16
1655964220000|2022-06-23 06:03:40|11530.2|11528.2|11533.6|11531.6|11534|11532|11529.7|11527.7|33
1655964230000|2022-06-23 06:03:50|11533.5|11531.5|11532.1|11530.1|11533.6|11531.6|11530.1|11528.1|10
1655964240000|2022-06-23 06:04:00|11532.5|11530.5|11534|11532|11534.6|11532.6|11532.5|11530.5|8
1655964250000|2022-06-23 06:04:10|11533.9|11531.9|11530.1|11528.1|11534|11532|11530.1|11528.1|15
1655964260000|2022-06-23 06:04:20|11529.4|11527.4|11530.2|11528.2|11530.9|11528.9|11529.2|11527.2|15
1655964270000|2022-06-23 06:04:30|11530.1|11528.1|11526.1|11524.1|11530.1|11528.1|11526.1|11524.1|7
1655964280000|2022-06-23 06:04:40|11526.2|11524.2|11526.9|11524.9|11528.2|11526.2|11526.2|11524.2|5
1655964290000|2022-06-23 06:04:50|11527|11525|11527.9|11525.9|11528.7|11526.7|11527|11525|4
1655964300000|2022-06-23 06:05:00|11527.7|11525.7|11524.1|11522.1|11528.5|11526.5|11523.2|11521.2|12
1655964310000|2022-06-23 06:05:10|11524|11522|11525.7|11523.7|11526|11524|11522.5|11520.5|11
1655964320000|2022-06-23 06:05:20|11526.1|11524.1|11529|11527|11529|11527|11525.9|11523.9|7
1655964330000|2022-06-23 06:05:30|11529.1|11527.1|11526.2|11524.2|11530.1|11528.1|11525.2|11523.2|12
1655964340000|2022-06-23 06:05:40|11525.9|11523.9|11525.7|11523.7|11525.9|11523.9|11523.1|11521.1|13
1655964350000|2022-06-23 06:05:50|11525.9|11523.9|11524.7|11522.7|11526.4|11524.4|11524.6|11522.6|4
1655964360000|2022-06-23 06:06:00|11524.9|11522.9|11520|11518|11524.9|11522.9|11519.9|11517.9|13
1655964370000|2022-06-23 06:06:10|11520.1|11518.1|11515.9|11513.9|11520.4|11518.4|11515.9|11513.9|35
1655964380000|2022-06-23 06:06:20|11515.1|11513.1|11519.6|11517.6|11521.2|11519.2|11514.5|11512.5|35
1655964390000|2022-06-23 06:06:30|11519.5|11517.5|11520.2|11518.2|11520.6|11518.6|11519.2|11517.2|1
1655964400000|2022-06-23 06:06:40|11520.1|11518.1|11517.2|11515.2|11520.5|11518.5|11517.2|11515.2|2
1655964410000|2022-06-23 06:06:50|11517.4|11515.4|11518.5|11516.5|11518.6|11516.6|11517.4|11515.4|7
1655964420000|2022-06-23 06:07:00|11519.2|11517.2|11523.7|11521.7|11525|11523|11517.1|11515.1|19
1655964430000|2022-06-23 06:07:10|11522.7|11520.7|11520.7|11518.7|11524.1|11522.1|11520.1|11518.1|17
1655964440000|2022-06-23 06:07:20|11520.9|11518.9|11518.4|11516.4|11520.9|11518.9|11518.2|11516.2|5
1655964450000|2022-06-23 06:07:30|11518.2|11516.2|11517.5|11515.5|11519.2|11517.2|11517|11515|7
1655964460000|2022-06-23 06:07:40|11517.6|11515.6|11519.1|11517.1|11519.9|11517.9|11517.6|11515.6|3
1655964470000|2022-06-23 06:07:50|11519.5|11517.5|11520.1|11518.1|11523.2|11521.2|11519.2|11517.2|10
1655964480000|2022-06-23 06:08:00|11519.9|11517.9|11520|11518|11520.1|11518.1|11518|11516|14
1655964490000|2022-06-23 06:08:10|11519.1|11517.1|11519.5|11517.5|11520.7|11518.7|11519.1|11517.1|3
1655964500000|2022-06-23 06:08:20|11519.4|11517.4|11518.6|11516.6|11519.4|11517.4|11518.5|11516.5|4
1655964510000|2022-06-23 06:08:30|11518.7|11516.7|11517.4|11515.4|11518.9|11516.9|11515.7|11513.7|18
1655964520000|2022-06-23 06:08:40|11517.7|11515.7|11518.5|11516.5|11519.9|11517.9|11517.5|11515.5|12
1655964530000|2022-06-23 06:08:50|11518|11516|11515.9|11513.9|11518.7|11516.7|11515.9|11513.9|11
1655964540000|2022-06-23 06:09:00|11515.7|11513.7|11519|11517|11519|11517|11515|11513|6
1655964550000|2022-06-23 06:09:10|11517.9|11515.9|11518.6|11516.6|11518.6|11516.6|11516.7|11514.7|16
1655964560000|2022-06-23 06:09:20|11518.4|11516.4|11518.9|11516.9|11520.4|11518.4|11518.1|11516.1|12
1655964570000|2022-06-23 06:09:30|11518|11516|11517|11515|11519|11517|11515.7|11513.7|17
1655964580000|2022-06-23 06:09:40|11517.1|11515.1|11517.4|11515.4|11518.7|11516.7|11516.9|11514.9|8
1655964590000|2022-06-23 06:09:50|11517.9|11515.9|11518.7|11516.7|11518.9|11516.9|11517.9|11515.9|5
1655964600000|2022-06-23 06:10:00|11517.4|11515.4|11517.2|11515.2|11518.9|11516.9|11516.9|11514.9|10
1655964610000|2022-06-23 06:10:10|11517.1|11515.1|11518.1|11516.1|11518.1|11516.1|11516.5|11514.5|4
1655964620000|2022-06-23 06:10:20|11518.4|11516.4|11518.5|11516.5|11519|11517|11518.2|11516.2|10
1655964630000|2022-06-23 06:10:30|11518.1|11516.1|11518.6|11516.6|11518.7|11516.7|11517|11515|3
1655964640000|2022-06-23 06:10:40|11518|11516|11520|11518|11520|11518|11518|11516|3
1655964650000|2022-06-23 06:10:50|11520.2|11518.2|11519.4|11517.4|11520.5|11518.5|11519.4|11517.4|8
1655964660000|2022-06-23 06:11:00|11519.7|11517.7|11519.4|11517.4|11521.5|11519.5|11519.4|11517.4|8
1655964670000|2022-06-23 06:11:10|11519.2|11517.2|11519.4|11517.4|11520|11518|11518.9|11516.9|9
1655964680000|2022-06-23 06:11:20|11520.6|11518.6|11524.1|11522.1|11524.2|11522.2|11520.6|11518.6|7
1655964690000|2022-06-23 06:11:30|11524|11522|11525.4|11523.4|11525.5|11523.5|11523.9|11521.9|21
1655964700000|2022-06-23 06:11:40|11525.5|11523.5|11525.2|11523.2|11525.6|11523.6|11523.9|11521.9|9
1655964710000|2022-06-23 06:11:50|11525.4|11523.4|11526.9|11524.9|11527.2|11525.2|11524.6|11522.6|10
1655964720000|2022-06-23 06:12:00|11527|11525|11526.1|11524.1|11528.5|11526.5|11526.1|11524.1|11
1655964730000|2022-06-23 06:12:10|11526.2|11524.2|11527.1|11525.1|11527.4|11525.4|11526.1|11524.1|4
1655964740000|2022-06-23 06:12:20|11527|11525|11527.5|11525.5|11528.4|11526.4|11527|11525|11
1655964750000|2022-06-23 06:12:30|11527.4|11525.4|11526.4|11524.4|11527.4|11525.4|11526|11524|9
1655964760000|2022-06-23 06:12:40|11526.2|11524.2|11526.7|11524.7|11527.2|11525.2|11525.1|11523.1|6
1655964770000|2022-06-23 06:12:50|11526.6|11524.6|11526.9|11524.9|11526.9|11524.9|11525|11523|5
1655964780000|2022-06-23 06:13:00|11527.1|11525.1|11526.4|11524.4|11527.9|11525.9|11524.6|11522.6|19
1655964790000|2022-06-23 06:13:10|11526.2|11524.2|11525.6|11523.6|11526.6|11524.6|11525.6|11523.6|3
1655964800000|2022-06-23 06:13:20|11525.5|11523.5|11524.9|11522.9|11526.1|11524.1|11524.7|11522.7|10
1655964810000|2022-06-23 06:13:30|11524.7|11522.7|11524.2|11522.2|11527.1|11525.1|11523.6|11521.6|9
1655964820000|2022-06-23 06:13:40|11524.4|11522.4|11524.5|11522.5|11525.2|11523.2|11523.4|11521.4|9
1655964830000|2022-06-23 06:13:50|11524.6|11522.6|11525.4|11523.4|11526.6|11524.6|11524.2|11522.2|3
1655964840000|2022-06-23 06:14:00|11525.5|11523.5|11525.5|11523.5|11525.6|11523.6|11524.9|11522.9|4
1655964850000|2022-06-23 06:14:10|11525.6|11523.6|11526.4|11524.4|11526.5|11524.5|11525.2|11523.2|5
1655964860000|2022-06-23 06:14:20|11526.2|11524.2|11525.5|11523.5|11527.5|11525.5|11525.5|11523.5|1
1655964870000|2022-06-23 06:14:30|11525.6|11523.6|11525.4|11523.4|11525.6|11523.6|11524.9|11522.9|4
1655964880000|2022-06-23 06:14:40|11525.2|11523.2|11522.9|11520.9|11525.2|11523.2|11521.4|11519.4|25
1655964890000|2022-06-23 06:14:50|11522.7|11520.7|11520.9|11518.9|11522.7|11520.7|11519.1|11517.1|25
1655964900000|2022-06-23 06:15:00|11520.7|11518.7|11516.1|11514.1|11521|11519|11516.1|11514.1|28
1655964910000|2022-06-23 06:15:10|11516|11514|11520|11518|11520|11518|11516|11514|27
1655964920000|2022-06-23 06:15:20|11520.1|11518.1|11518.7|11516.7|11520.2|11518.2|11518.4|11516.4|13
1655964930000|2022-06-23 06:15:30|11517.7|11515.7|11517.2|11515.2|11518|11516|11516.1|11514.1|15
1655964940000|2022-06-23 06:15:40|11517.1|11515.1|11520.7|11518.7|11521.4|11519.4|11516.9|11514.9|17
1655964950000|2022-06-23 06:15:50|11520.6|11518.6|11525.4|11523.4|11525.9|11523.9|11520.6|11518.6|26
1655964960000|2022-06-23 06:16:00|11525.5|11523.5|11524.9|11522.9|11525.9|11523.9|11522.6|11520.6|12
1655964970000|2022-06-23 06:16:10|11525|11523|11521.6|11519.6|11525|11523|11521.6|11519.6|5
1655964980000|2022-06-23 06:16:20|11521.5|11519.5|11523.1|11521.1|11523.2|11521.2|11520.6|11518.6|6
1655964990000|2022-06-23 06:16:30|11523|11521|11523.6|11521.6|11524.2|11522.2|11522.6|11520.6|7
1655965000000|2022-06-23 06:16:40|11523.9|11521.9|11525.2|11523.2|11525.4|11523.4|11523.6|11521.6|8
1655965010000|2022-06-23 06:16:50|11525.1|11523.1|11525.9|11523.9|11526.4|11524.4|11524.9|11522.9|10
1655965020000|2022-06-23 06:17:00|11525.7|11523.7|11525.9|11523.9|11526.1|11524.1|11525.4|11523.4|1
1655965030000|2022-06-23 06:17:10|11526.2|11524.2|11521.6|11519.6|11526.4|11524.4|11521.6|11519.6|9
1655965040000|2022-06-23 06:17:20|11521.5|11519.5|11522.9|11520.9|11523.1|11521.1|11521.5|11519.5|2
1655965050000|2022-06-23 06:17:30|11522.4|11520.4|11521.2|11519.2|11523|11521|11520.5|11518.5|3
1655965060000|2022-06-23 06:17:40|11521.9|11519.9|11521.9|11519.9|11523|11521|11520.9|11518.9|16
1655965070000|2022-06-23 06:17:50|11521.7|11519.7|11522.9|11520.9|11522.9|11520.9|11521|11519|4
1655965080000|2022-06-23 06:18:00|11523|11521|11523.9|11521.9|11523.9|11521.9|11523|11521|4
1655965090000|2022-06-23 06:18:10|11524|11522|11524.5|11522.5|11524.9|11522.9|11524|11522|1
1655965100000|2022-06-23 06:18:20|11524.4|11522.4|11521|11519|11524.4|11522.4|11520.4|11518.4|9
1655965110000|2022-06-23 06:18:30|11520.7|11518.7|11524.4|11522.4|11524.9|11522.9|11520.2|11518.2|11
1655965120000|2022-06-23 06:18:40|11523.4|11521.4|11521.6|11519.6|11523.4|11521.4|11521.6|11519.6|5
1655965130000|2022-06-23 06:18:50|11521.4|11519.4|11524.9|11522.9|11525|11523|11521.4|11519.4|8
1655965140000|2022-06-23 06:19:00|11524|11522|11524|11522|11525.5|11523.5|11522.2|11520.2|12
1655965150000|2022-06-23 06:19:10|11523.9|11521.9|11524.4|11522.4|11525.4|11523.4|11523.1|11521.1|4
1655965160000|2022-06-23 06:19:20|11523.6|11521.6|11523.2|11521.2|11523.9|11521.9|11522.6|11520.6|4
1655965170000|2022-06-23 06:19:30|11523.1|11521.1|11524|11522|11524.1|11522.1|11522|11520|5
1655965180000|2022-06-23 06:19:40|11523.9|11521.9|11523.9|11521.9|11524.4|11522.4|11523.1|11521.1|0
1655965190000|2022-06-23 06:19:50|11523.6|11521.6|11523.1|11521.1|11523.9|11521.9|11523.1|11521.1|3
1655965200000|2022-06-23 06:20:00|11523|11521|11523|11521|11523.1|11521.1|11521.7|11519.7|2
1655965210000|2022-06-23 06:20:10|11522.9|11520.9|11523|11521|11523.5|11521.5|11522.5|11520.5|5
1655965220000|2022-06-23 06:20:20|11522.9|11520.9|11521.7|11519.7|11522.9|11520.9|11521.5|11519.5|1
1655965230000|2022-06-23 06:20:30|11521.9|11519.9|11520.5|11518.5|11522.6|11520.6|11519.1|11517.1|11
1655965240000|2022-06-23 06:20:40|11520.6|11518.6|11517.6|11515.6|11521.4|11519.4|11517.5|11515.5|8
1655965250000|2022-06-23 06:20:50|11517.5|11515.5|11518.5|11516.5|11519.2|11517.2|11517.5|11515.5|2
1655965260000|2022-06-23 06:21:00|11518.4|11516.4|11515.9|11513.9|11519.7|11517.7|11515.9|11513.9|20
1655965270000|2022-06-23 06:21:10|11516.2|11514.2|11518.5|11516.5|11519.4|11517.4|11516.2|11514.2|21
1655965280000|2022-06-23 06:21:20|11518.2|11516.2|11518.4|11516.4|11518.5|11516.5|11517.4|11515.4|3
1655965290000|2022-06-23 06:21:30|11518|11516|11519.1|11517.1|11519.1|11517.1|11517.5|11515.5|13
1655965300000|2022-06-23 06:21:40|11519.2|11517.2|11520.6|11518.6|11521|11519|11519.2|11517.2|7
1655965310000|2022-06-23 06:21:50|11520.5|11518.5|11517|11515|11520.5|11518.5|11517|11515|5
1655965320000|2022-06-23 06:22:00|11518.1|11516.1|11515.1|11513.1|11518.1|11516.1|11514.9|11512.9|35
1655965330000|2022-06-23 06:22:10|11515.4|11513.4|11516.4|11514.4|11517.7|11515.7|11515.1|11513.1|9
1655965340000|2022-06-23 06:22:20|11516.2|11514.2|11516.4|11514.4|11516.6|11514.6|11515.7|11513.7|1
1655965350000|2022-06-23 06:22:30|11516.2|11514.2|11516.5|11514.5|11518.5|11516.5|11516|11514|11
1655965360000|2022-06-23 06:22:40|11516.4|11514.4|11517|11515|11517.1|11515.1|11515.9|11513.9|14
1655965370000|2022-06-23 06:22:50|11516.6|11514.6|11518.6|11516.6|11519.2|11517.2|11516.6|11514.6|6
1655965380000|2022-06-23 06:23:00|11518.4|11516.4|11515.4|11513.4|11518.4|11516.4|11514.9|11512.9|25
1655965390000|2022-06-23 06:23:10|11515.7|11513.7|11517.5|11515.5|11517.5|11515.5|11515.5|11513.5|9
1655965400000|2022-06-23 06:23:20|11517.6|11515.6|11517.4|11515.4|11518.5|11516.5|11517|11515|16
1655965410000|2022-06-23 06:23:30|11517.5|11515.5|11518.5|11516.5|11518.5|11516.5|11517.4|11515.4|4
1655965420000|2022-06-23 06:23:40|11518.4|11516.4|11519.5|11517.5|11519.6|11517.6|11518.4|11516.4|10
1655965430000|2022-06-23 06:23:50|11519.9|11517.9|11520.6|11518.6|11520.7|11518.7|11519.7|11517.7|5
1655965440000|2022-06-23 06:24:00|11520.4|11518.4|11518.1|11516.1|11520.7|11518.7|11517.7|11515.7|14
1655965450000|2022-06-23 06:24:10|11518.4|11516.4|11512|11510|11518.4|11516.4|11510.9|11508.9|91
1655965460000|2022-06-23 06:24:20|11511.9|11509.9|11514.1|11512.1|11515.1|11513.1|11511.6|11509.6|17
1655965470000|2022-06-23 06:24:30|11514.6|11512.6|11514.6|11512.6|11515.1|11513.1|11512.6|11510.6|24
1655965480000|2022-06-23 06:24:40|11514.5|11512.5|11510.7|11508.7|11514.5|11512.5|11509.9|11507.9|58
1655965490000|2022-06-23 06:24:50|11510|11508|11514.6|11512.6|11515.1|11513.1|11510|11508|29
1655965500000|2022-06-23 06:25:00|11514.9|11512.9|11514.1|11512.1|11515.4|11513.4|11513.6|11511.6|8
1655965510000|2022-06-23 06:25:10|11514|11512|11514.9|11512.9|11515.7|11513.7|11514|11512|10
1655965520000|2022-06-23 06:25:20|11514.7|11512.7|11516.1|11514.1|11516.2|11514.2|11513.7|11511.7|18
1655965530000|2022-06-23 06:25:30|11516.2|11514.2|11518.2|11516.2|11518.5|11516.5|11515.6|11513.6|16
1655965540000|2022-06-23 06:25:40|11518.4|11516.4|11517|11515|11518.5|11516.5|11516.1|11514.1|14
1655965550000|2022-06-23 06:25:50|11516.6|11514.6|11516.7|11514.7|11518.1|11516.1|11516.2|11514.2|10
1655965560000|2022-06-23 06:26:00|11516.9|11514.9|11516|11514|11517.2|11515.2|11515.4|11513.4|10
1655965570000|2022-06-23 06:26:10|11516.1|11514.1|11517.2|11515.2|11517.4|11515.4|11515.7|11513.7|4
1655965580000|2022-06-23 06:26:20|11517.4|11515.4|11520|11518|11520|11518|11517.1|11515.1|6
1655965590000|2022-06-23 06:26:30|11520.1|11518.1|11519.7|11517.7|11520.5|11518.5|11519|11517|9
1655965600000|2022-06-23 06:26:40|11519.6|11517.6|11519.2|11517.2|11520.1|11518.1|11519|11517|3
1655965610000|2022-06-23 06:26:50|11519.5|11517.5|11520.4|11518.4|11520.6|11518.6|11519|11517|13
1655965620000|2022-06-23 06:27:00|11520|11518|11519.7|11517.7|11521.1|11519.1|11519.5|11517.5|12
1655965630000|2022-06-23 06:27:10|11519.9|11517.9|11517.9|11515.9|11520.5|11518.5|11517|11515|10
1655965640000|2022-06-23 06:27:20|11517.7|11515.7|11516.9|11514.9|11517.7|11515.7|11514.5|11512.5|13
1655965650000|2022-06-23 06:27:30|11516.7|11514.7|11515.4|11513.4|11516.9|11514.9|11514.9|11512.9|1
1655965660000|2022-06-23 06:27:40|11515.2|11513.2|11517.2|11515.2|11517.6|11515.6|11514.6|11512.6|4
1655965670000|2022-06-23 06:27:50|11517|11515|11516|11514|11517|11515|11515.2|11513.2|7
1655965680000|2022-06-23 06:28:00|11515.7|11513.7|11511.7|11509.7|11515.7|11513.7|11511.7|11509.7|25
1655965690000|2022-06-23 06:28:10|11511.9|11509.9|11514.5|11512.5|11515.2|11513.2|11511.7|11509.7|15
1655965700000|2022-06-23 06:28:20|11513.9|11511.9|11516.1|11514.1|11516.2|11514.2|11513.7|11511.7|2
1655965710000|2022-06-23 06:28:30|11515.9|11513.9|11514.5|11512.5|11516.1|11514.1|11513.9|11511.9|3
1655965720000|2022-06-23 06:28:40|11514.4|11512.4|11514.4|11512.4|11515.2|11513.2|11513.5|11511.5|12
1655965730000|2022-06-23 06:28:50|11514.2|11512.2|11515.4|11513.4|11516.2|11514.2|11514.1|11512.1|2
1655965740000|2022-06-23 06:29:00|11515.2|11513.2|11514.2|11512.2|11516.2|11514.2|11514.2|11512.2|8
1655965750000|2022-06-23 06:29:10|11514.1|11512.1|11514.7|11512.7|11514.9|11512.9|11513.2|11511.2|3
1655965760000|2022-06-23 06:29:20|11515.4|11513.4|11518.1|11516.1|11518.1|11516.1|11515.1|11513.1|8
1655965770000|2022-06-23 06:29:30|11518|11516|11516|11514|11518|11516|11515.5|11513.5|2
1655965780000|2022-06-23 06:29:40|11516.1|11514.1|11515.1|11513.1|11516.5|11514.5|11514.9|11512.9|11
1655965790000|2022-06-23 06:29:50|11515.2|11513.2|11515.2|11513.2|11515.5|11513.5|11514.9|11512.9|9
1655965800000|2022-06-23 06:30:00|11514.5|11512.5|11516|11514|11516|11514|11512.9|11510.9|14
1655965810000|2022-06-23 06:30:10|11515.7|11513.7|11516.2|11514.2|11517|11515|11515.2|11513.2|4
1655965820000|2022-06-23 06:30:20|11516.4|11514.4|11515.7|11513.7|11516.7|11514.7|11515.1|11513.1|2
1655965830000|2022-06-23 06:30:30|11515.6|11513.6|11517.4|11515.4|11517.4|11515.4|11515.2|11513.2|5
1655965840000|2022-06-23 06:30:40|11517.5|11515.5|11519|11517|11519.5|11517.5|11517.2|11515.2|5
1655965850000|2022-06-23 06:30:50|11519.1|11517.1|11518.2|11516.2|11519.1|11517.1|11518|11516|2
1655965860000|2022-06-23 06:31:00|11518.4|11516.4|11517.1|11515.1|11518.4|11516.4|11516.5|11514.5|7
1655965870000|2022-06-23 06:31:10|11517.2|11515.2|11518.2|11516.2|11519|11517|11517.1|11515.1|3
1655965880000|2022-06-23 06:31:20|11518.1|11516.1|11518|11516|11519.2|11517.2|11517.7|11515.7|3
1655965890000|2022-06-23 06:31:30|11518.1|11516.1|11519.4|11517.4|11519.4|11517.4|11518.1|11516.1|1
1655965900000|2022-06-23 06:31:40|11520.1|11518.1|11520.6|11518.6|11520.6|11518.6|11519.6|11517.6|2
1655965910000|2022-06-23 06:31:50|11520.5|11518.5|11520.7|11518.7|11522.2|11520.2|11520.2|11518.2|19
1655965920000|2022-06-23 06:32:00|11520.9|11518.9|11518.4|11516.4|11521|11519|11517.9|11515.9|13
1655965930000|2022-06-23 06:32:10|11518.5|11516.5|11517.9|11515.9|11518.6|11516.6|11516.6|11514.6|7
1655965940000|2022-06-23 06:32:20|11517.7|11515.7|11518|11516|11518.5|11516.5|11517.1|11515.1|4
1655965950000|2022-06-23 06:32:30|11517.9|11515.9|11517.5|11515.5|11518.1|11516.1|11517.1|11515.1|6
1655965960000|2022-06-23 06:32:40|11517.4|11515.4|11518.4|11516.4|11518.4|11516.4|11516.6|11514.6|26
1655965970000|2022-06-23 06:32:50|11519.5|11517.5|11518.5|11516.5|11519.5|11517.5|11518.1|11516.1|5
1655965980000|2022-06-23 06:33:00|11518.6|11516.6|11517.5|11515.5|11518.6|11516.6|11517|11515|14
1655965990000|2022-06-23 06:33:10|11517.6|11515.6|11517.4|11515.4|11518.9|11516.9|11517.1|11515.1|11
1655966000000|2022-06-23 06:33:20|11517.1|11515.1|11516.4|11514.4|11518.1|11516.1|11515.1|11513.1|108
1655966010000|2022-06-23 06:33:30|11516.2|11514.2|11516.2|11514.2|11517|11515|11515.7|11513.7|8
1655966020000|2022-06-23 06:33:40|11516.4|11514.4|11516.4|11514.4|11516.9|11514.9|11516.1|11514.1|4
1655966030000|2022-06-23 06:33:50|11516.2|11514.2|11517.6|11515.6|11517.6|11515.6|11515.6|11513.6|11
1655966040000|2022-06-23 06:34:00|11519.4|11517.4|11517.4|11515.4|11519.7|11517.7|11516|11514|28
1655966050000|2022-06-23 06:34:10|11517.5|11515.5|11518.1|11516.1|11518.6|11516.6|11515.6|11513.6|47
1655966060000|2022-06-23 06:34:20|11518|11516|11518.2|11516.2|11518.2|11516.2|11516.6|11514.6|23
1655966070000|2022-06-23 06:34:30|11518.1|11516.1|11518.4|11516.4|11518.4|11516.4|11517.2|11515.2|3
1655966080000|2022-06-23 06:34:40|11517.9|11515.9|11518.2|11516.2|11518.4|11516.4|11517.6|11515.6|3
1655966090000|2022-06-23 06:34:50|11518.9|11516.9|11517.7|11515.7|11519|11517|11516.5|11514.5|7
1655966100000|2022-06-23 06:35:00|11517.1|11515.1|11515.4|11513.4|11518.4|11516.4|11515.4|11513.4|28
1655966110000|2022-06-23 06:35:10|11515.5|11513.5|11515.9|11513.9|11516.4|11514.4|11515.2|11513.2|13
1655966120000|2022-06-23 06:35:20|11516|11514|11516.9|11514.9|11517.1|11515.1|11515.4|11513.4|19
1655966130000|2022-06-23 06:35:30|11516.2|11514.2|11516.1|11514.1|11516.2|11514.2|11515.2|11513.2|18
1655966140000|2022-06-23 06:35:40|11516|11514|11516|11514|11516.7|11514.7|11515.7|11513.7|2
1655966150000|2022-06-23 06:35:50|11515.7|11513.7|11515.7|11513.7|11516.2|11514.2|11515.6|11513.6|2
1655966160000|2022-06-23 06:36:00|11515.6|11513.6|11516|11514|11516|11514|11515.2|11513.2|4
1655966170000|2022-06-23 06:36:10|11516.1|11514.1|11518.7|11516.7|11519.7|11517.7|11516.1|11514.1|11
1655966180000|2022-06-23 06:36:20|11518.6|11516.6|11519.6|11517.6|11520.5|11518.5|11518.1|11516.1|9
1655966190000|2022-06-23 06:36:30|11519.7|11517.7|11523|11521|11523|11521|11519.5|11517.5|21
1655966200000|2022-06-23 06:36:40|11523.2|11521.2|11523.4|11521.4|11524.5|11522.5|11523|11521|28
1655966210000|2022-06-23 06:36:50|11523.1|11521.1|11525.6|11523.6|11525.6|11523.6|11523|11521|28
1655966220000|2022-06-23 06:37:00|11525.7|11523.7|11525.1|11523.1|11525.7|11523.7|11523.2|11521.2|26
1655966230000|2022-06-23 06:37:10|11524.9|11522.9|11524.9|11522.9|11525.4|11523.4|11523.7|11521.7|7
1655966240000|2022-06-23 06:37:20|11525|11523|11525.6|11523.6|11526.4|11524.4|11525|11523|15
1655966250000|2022-06-23 06:37:30|11525.7|11523.7|11526.4|11524.4|11526.4|11524.4|11525.5|11523.5|6
1655966260000|2022-06-23 06:37:40|11526.5|11524.5|11524.7|11522.7|11526.5|11524.5|11524.7|11522.7|12
1655966270000|2022-06-23 06:37:50|11524.9|11522.9|11525.5|11523.5|11525.7|11523.7|11524.5|11522.5|12
1655966280000|2022-06-23 06:38:00|11525.6|11523.6|11523.7|11521.7|11525.6|11523.6|11523.4|11521.4|9
1655966290000|2022-06-23 06:38:10|11523.9|11521.9|11523.9|11521.9|11524.6|11522.6|11523.1|11521.1|16
1655966300000|2022-06-23 06:38:20|11524|11522|11523.5|11521.5|11524.9|11522.9|11523.5|11521.5|5
1655966310000|2022-06-23 06:38:30|11523.6|11521.6|11522.9|11520.9|11524.7|11522.7|11522.9|11520.9|8
1655966320000|2022-06-23 06:38:40|11522.7|11520.7|11524.4|11522.4|11524.6|11522.6|11522.2|11520.2|3
1655966330000|2022-06-23 06:38:50|11524.1|11522.1|11524.2|11522.2|11524.6|11522.6|11524.1|11522.1|3
1655966340000|2022-06-23 06:39:00|11524.4|11522.4|11522.7|11520.7|11524.4|11522.4|11522.5|11520.5|11
1655966350000|2022-06-23 06:39:10|11522.9|11520.9|11523.6|11521.6|11523.7|11521.7|11522.7|11520.7|7
1655966360000|2022-06-23 06:39:20|11523.9|11521.9|11523.6|11521.6|11524.1|11522.1|11523.6|11521.6|3
1655966370000|2022-06-23 06:39:30|11524.1|11522.1|11525.1|11523.1|11525.5|11523.5|11524.1|11522.1|13
1655966380000|2022-06-23 06:39:40|11525.2|11523.2|11524.7|11522.7|11525.5|11523.5|11524.4|11522.4|3
1655966390000|2022-06-23 06:39:50|11524.6|11522.6|11526|11524|11526.5|11524.5|11524.6|11522.6|15
1655966400000|2022-06-23 06:40:00|11526.1|11524.1|11527.5|11525.5|11527.9|11525.9|11525.2|11523.2|41
1655966410000|2022-06-23 06:40:10|11527.4|11525.4|11528|11526|11528.9|11526.9|11527.1|11525.1|34
1655966420000|2022-06-23 06:40:20|11528.1|11526.1|11528.4|11526.4|11529.7|11527.7|11527.5|11525.5|52
1655966430000|2022-06-23 06:40:30|11528.5|11526.5|11532.1|11530.1|11532.1|11530.1|11528.2|11526.2|28
1655966440000|2022-06-23 06:40:40|11532|11530|11533.4|11531.4|11533.5|11531.5|11530.9|11528.9|42
1655966450000|2022-06-23 06:40:50|11533.5|11531.5|11534.9|11532.9|11536.1|11534.1|11533.5|11531.5|56
1655966460000|2022-06-23 06:41:00|11534.6|11532.6|11536|11534|11536.4|11534.4|11533.6|11531.6|26
1655966470000|2022-06-23 06:41:10|11536.1|11534.1|11535.7|11533.7|11536.5|11534.5|11534.5|11532.5|13
1655966480000|2022-06-23 06:41:20|11535.9|11533.9|11537.5|11535.5|11537.5|11535.5|11535.4|11533.4|9
1655966490000|2022-06-23 06:41:30|11537.4|11535.4|11538.1|11536.1|11538.9|11536.9|11536.9|11534.9|36
1655966500000|2022-06-23 06:41:40|11538.2|11536.2|11536.5|11534.5|11538.2|11536.2|11535.4|11533.4|39
1655966510000|2022-06-23 06:41:50|11536.7|11534.7|11538|11536|11539.4|11537.4|11536.6|11534.6|16
1655966520000|2022-06-23 06:42:00|11538.1|11536.1|11535.1|11533.1|11538.4|11536.4|11532.5|11530.5|34
1655966530000|2022-06-23 06:42:10|11535|11533|11535.4|11533.4|11535.7|11533.7|11534|11532|8
1655966540000|2022-06-23 06:42:20|11535.2|11533.2|11533|11531|11535.2|11533.2|11533|11531|4
1655966550000|2022-06-23 06:42:30|11533.1|11531.1|11533|11531|11534.1|11532.1|11532.1|11530.1|14
1655966560000|2022-06-23 06:42:40|11532.9|11530.9|11534.2|11532.2|11534.4|11532.4|11532.7|11530.7|6
1655966570000|2022-06-23 06:42:50|11534.1|11532.1|11532.9|11530.9|11534.5|11532.5|11532.9|11530.9|4
1655966580000|2022-06-23 06:43:00|11532|11530|11533.6|11531.6|11533.7|11531.7|11531|11529|27
1655966590000|2022-06-23 06:43:10|11533.7|11531.7|11533|11531|11534.4|11532.4|11532.7|11530.7|8
1655966600000|2022-06-23 06:43:20|11533.1|11531.1|11533.6|11531.6|11533.6|11531.6|11531.7|11529.7|12
1655966610000|2022-06-23 06:43:30|11533.7|11531.7|11534.2|11532.2|11534.6|11532.6|11533.7|11531.7|2
1655966620000|2022-06-23 06:43:40|11535|11533|11534.9|11532.9|11535|11533|11534.1|11532.1|16
1655966630000|2022-06-23 06:43:50|11535|11533|11534.6|11532.6|11535.1|11533.1|11533.7|11531.7|9
1655966640000|2022-06-23 06:44:00|11534.7|11532.7|11532.6|11530.6|11534.7|11532.7|11532.6|11530.6|10
1655966650000|2022-06-23 06:44:10|11532.5|11530.5|11532.5|11530.5|11532.7|11530.7|11531.6|11529.6|19
1655966660000|2022-06-23 06:44:20|11532.4|11530.4|11532.5|11530.5|11532.6|11530.6|11531.7|11529.7|9
1655966670000|2022-06-23 06:44:30|11532.4|11530.4|11536.7|11534.7|11536.7|11534.7|11532.4|11530.4|18
1655966680000|2022-06-23 06:44:40|11536.5|11534.5|11536.4|11534.4|11536.5|11534.5|11535.2|11533.2|16
1655966690000|2022-06-23 06:44:50|11536.2|11534.2|11536.6|11534.6|11537.1|11535.1|11535|11533|18
1655966700000|2022-06-23 06:45:00|11536.7|11534.7|11536.6|11534.6|11537.2|11535.2|11535.9|11533.9|15
1655966710000|2022-06-23 06:45:10|11537|11535|11537.6|11535.6|11538.7|11536.7|11536.6|11534.6|32
1655966720000|2022-06-23 06:45:20|11537.5|11535.5|11538.2|11536.2|11538.6|11536.6|11537.1|11535.1|15
1655966730000|2022-06-23 06:45:30|11537.9|11535.9|11536.7|11534.7|11538.5|11536.5|11536.7|11534.7|16
1655966740000|2022-06-23 06:45:40|11536.6|11534.6|11537.4|11535.4|11538.1|11536.1|11536.1|11534.1|19
1655966750000|2022-06-23 06:45:50|11537.5|11535.5|11536.2|11534.2|11537.7|11535.7|11535|11533|27
1655966760000|2022-06-23 06:46:00|11536.4|11534.4|11534.9|11532.9|11536.4|11534.4|11533.9|11531.9|27
1655966770000|2022-06-23 06:46:10|11534.4|11532.4|11533.5|11531.5|11534.4|11532.4|11533.5|11531.5|10
1655966780000|2022-06-23 06:46:20|11533.7|11531.7|11533.5|11531.5|11534.5|11532.5|11533.2|11531.2|11
1655966790000|2022-06-23 06:46:30|11533.4|11531.4|11532.5|11530.5|11533.4|11531.4|11532.2|11530.2|12
1655966800000|2022-06-23 06:46:40|11532.6|11530.6|11533.1|11531.1|11533.1|11531.1|11532.6|11530.6|8
1655966810000|2022-06-23 06:46:50|11533.4|11531.4|11532.2|11530.2|11533.4|11531.4|11531.9|11529.9|9
1655966820000|2022-06-23 06:47:00|11532.1|11530.1|11532.4|11530.4|11532.9|11530.9|11531.6|11529.6|13
1655966830000|2022-06-23 06:47:10|11531.9|11529.9|11534|11532|11534|11532|11531.9|11529.9|17
1655966840000|2022-06-23 06:47:20|11533.9|11531.9|11532.4|11530.4|11534|11532|11532.4|11530.4|5
1655966850000|2022-06-23 06:47:30|11532.2|11530.2|11532.4|11530.4|11532.6|11530.6|11531.9|11529.9|7
1655966860000|2022-06-23 06:47:40|11532.6|11530.6|11532.7|11530.7|11533|11531|11532.6|11530.6|1
1655966870000|2022-06-23 06:47:50|11532.1|11530.1|11533.5|11531.5|11533.5|11531.5|11532|11530|7
1655966880000|2022-06-23 06:48:00|11533.7|11531.7|11531.6|11529.6|11534|11532|11530|11528|33
1655966890000|2022-06-23 06:48:10|11531.5|11529.5|11534|11532|11534.1|11532.1|11531.2|11529.2|39
1655966900000|2022-06-23 06:48:20|11533.9|11531.9|11536.4|11534.4|11536.5|11534.5|11533.9|11531.9|16
1655966910000|2022-06-23 06:48:30|11536.2|11534.2|11535.5|11533.5|11537.2|11535.2|11535|11533|19
1655966920000|2022-06-23 06:48:40|11536.1|11534.1|11534.7|11532.7|11536.4|11534.4|11534.6|11532.6|13
1655966930000|2022-06-23 06:48:50|11534.9|11532.9|11534.9|11532.9|11536.1|11534.1|11534.9|11532.9|4
1655966940000|2022-06-23 06:49:00|11535.2|11533.2|11532.4|11530.4|11535.2|11533.2|11532.1|11530.1|14
1655966950000|2022-06-23 06:49:10|11532.6|11530.6|11532|11530|11533.6|11531.6|11531.6|11529.6|11
1655966960000|2022-06-23 06:49:20|11531.9|11529.9|11532.6|11530.6|11532.6|11530.6|11531.5|11529.5|6
1655966970000|2022-06-23 06:49:30|11532.5|11530.5|11533.7|11531.7|11533.7|11531.7|11531.5|11529.5|13
1655966980000|2022-06-23 06:49:40|11533.1|11531.1|11532.7|11530.7|11533.4|11531.4|11532.7|11530.7|7
1655966990000|2022-06-23 06:49:50|11533.1|11531.1|11532.4|11530.4|11533.1|11531.1|11532.4|11530.4|4
1655967000000|2022-06-23 06:50:00|11532.2|11530.2|11529.7|11527.7|11532.2|11530.2|11529.1|11527.1|32
1655967010000|2022-06-23 06:50:10|11529.4|11527.4|11528.6|11526.6|11530.2|11528.2|11528.6|11526.6|10
1655967020000|2022-06-23 06:50:20|11529.4|11527.4|11530.4|11528.4|11530.5|11528.5|11529.1|11527.1|7
1655967030000|2022-06-23 06:50:30|11530.5|11528.5|11530.7|11528.7|11531.1|11529.1|11529.9|11527.9|5
1655967040000|2022-06-23 06:50:40|11530.6|11528.6|11531.4|11529.4|11531.6|11529.6|11529.5|11527.5|12
1655967050000|2022-06-23 06:50:50|11531.5|11529.5|11533|11531|11533.2|11531.2|11531.5|11529.5|4
1655967060000|2022-06-23 06:51:00|11532.7|11530.7|11531.5|11529.5|11533.2|11531.2|11531.2|11529.2|7
1655967070000|2022-06-23 06:51:10|11531.6|11529.6|11531.2|11529.2|11531.6|11529.6|11530|11528|17
1655967080000|2022-06-23 06:51:20|11531.1|11529.1|11529.4|11527.4|11531.5|11529.5|11528.9|11526.9|10
1655967090000|2022-06-23 06:51:30|11529.6|11527.6|11530.9|11528.9|11531.1|11529.1|11529.2|11527.2|10
1655967100000|2022-06-23 06:51:40|11530.7|11528.7|11529.6|11527.6|11530.7|11528.7|11529.6|11527.6|8
1655967110000|2022-06-23 06:51:50|11529.2|11527.2|11529|11527|11529.6|11527.6|11528.5|11526.5|6
1655967120000|2022-06-23 06:52:00|11529.1|11527.1|11528.9|11526.9|11529.9|11527.9|11528.5|11526.5|14
1655967130000|2022-06-23 06:52:10|11529|11527|11527.6|11525.6|11529|11527|11527.6|11525.6|12
1655967140000|2022-06-23 06:52:20|11527.7|11525.7|11526.7|11524.7|11527.7|11525.7|11525.7|11523.7|40
1655967150000|2022-06-23 06:52:30|11526.6|11524.6|11524.2|11522.2|11526.6|11524.6|11523.5|11521.5|23
1655967160000|2022-06-23 06:52:40|11524.1|11522.1|11523.1|11521.1|11524.1|11522.1|11520.2|11518.2|39
1655967170000|2022-06-23 06:52:50|11523|11521|11522|11520|11523|11521|11520.2|11518.2|22
1655967180000|2022-06-23 06:53:00|11522.2|11520.2|11523.7|11521.7|11525.1|11523.1|11521.5|11519.5|51
1655967190000|2022-06-23 06:53:10|11524|11522|11524|11522|11524.7|11522.7|11523.7|11521.7|14
1655967200000|2022-06-23 06:53:20|11523.9|11521.9|11524|11522|11524.1|11522.1|11523.5|11521.5|3
1655967210000|2022-06-23 06:53:30|11523.9|11521.9|11524|11522|11524|11522|11522.9|11520.9|7
1655967220000|2022-06-23 06:53:40|11524.1|11522.1|11525.1|11523.1|11525.5|11523.5|11524.1|11522.1|3
1655967230000|2022-06-23 06:53:50|11525|11523|11524.5|11522.5|11525.4|11523.4|11524|11522|3
1655967240000|2022-06-23 06:54:00|11524.7|11522.7|11522.2|11520.2|11524.7|11522.7|11521.1|11519.1|8
1655967250000|2022-06-23 06:54:10|11522.4|11520.4|11522.5|11520.5|11522.9|11520.9|11522.1|11520.1|4
1655967260000|2022-06-23 06:54:20|11522.6|11520.6|11522.7|11520.7|11524|11522|11522|11520|17
1655967270000|2022-06-23 06:54:30|11522.9|11520.9|11524.6|11522.6|11525.4|11523.4|11522.9|11520.9|3
1655967280000|2022-06-23 06:54:40|11524.9|11522.9|11524.9|11522.9|11524.9|11522.9|11524.5|11522.5|1
1655967290000|2022-06-23 06:54:50|11525.4|11523.4|11524.6|11522.6|11525.4|11523.4|11523.7|11521.7|4
1655967300000|2022-06-23 06:55:00|11524.5|11522.5|11521.4|11519.4|11524.5|11522.5|11520.6|11518.6|19
1655967310000|2022-06-23 06:55:10|11521.5|11519.5|11521.9|11519.9|11524.1|11522.1|11521.5|11519.5|9
1655967320000|2022-06-23 06:55:20|11521.5|11519.5|11521.5|11519.5|11522.4|11520.4|11521.2|11519.2|7
1655967330000|2022-06-23 06:55:30|11521.6|11519.6|11520|11518|11522|11520|11518.1|11516.1|28
1655967340000|2022-06-23 06:55:40|11519.9|11517.9|11520.9|11518.9|11520.9|11518.9|11519.5|11517.5|7
1655967350000|2022-06-23 06:55:50|11521.9|11519.9|11522.9|11520.9|11523.4|11521.4|11521|11519|11
1655967360000|2022-06-23 06:56:00|11523.2|11521.2|11523.5|11521.5|11524.1|11522.1|11522.5|11520.5|16
1655967370000|2022-06-23 06:56:10|11523.4|11521.4|11523.7|11521.7|11524.7|11522.7|11523.4|11521.4|9
1655967380000|2022-06-23 06:56:20|11523.6|11521.6|11524.1|11522.1|11524.6|11522.6|11523.5|11521.5|1
1655967390000|2022-06-23 06:56:30|11524.2|11522.2|11524.6|11522.6|11525.5|11523.5|11523.6|11521.6|7
1655967400000|2022-06-23 06:56:40|11524.7|11522.7|11524.9|11522.9|11525.2|11523.2|11524.6|11522.6|1
1655967410000|2022-06-23 06:56:50|11524.7|11522.7|11528|11526|11528.9|11526.9|11524.6|11522.6|30
1655967420000|2022-06-23 06:57:00|11528.1|11526.1|11527.1|11525.1|11528.1|11526.1|11525.6|11523.6|23
1655967430000|2022-06-23 06:57:10|11527.2|11525.2|11526.6|11524.6|11527.6|11525.6|11525.7|11523.7|10
1655967440000|2022-06-23 06:57:20|11526.5|11524.5|11527.1|11525.1|11527.1|11525.1|11525.7|11523.7|3
1655967450000|2022-06-23 06:57:30|11526.5|11524.5|11528.5|11526.5|11528.6|11526.6|11526.4|11524.4|1
1655967460000|2022-06-23 06:57:40|11528.6|11526.6|11527.9|11525.9|11528.6|11526.6|11527.6|11525.6|3
1655967470000|2022-06-23 06:57:50|11528|11526|11529|11527|11529|11527|11527.6|11525.6|8
1655967480000|2022-06-23 06:58:00|11529.1|11527.1|11529.9|11527.9|11529.9|11527.9|11527.9|11525.9|16
1655967490000|2022-06-23 06:58:10|11529.1|11527.1|11529.4|11527.4|11529.6|11527.6|11528.5|11526.5|8
1655967500000|2022-06-23 06:58:20|11529.2|11527.2|11529.5|11527.5|11530.2|11528.2|11529.2|11527.2|2
1655967510000|2022-06-23 06:58:30|11529.4|11527.4|11531.5|11529.5|11532.1|11530.1|11529.2|11527.2|21
1655967520000|2022-06-23 06:58:40|11531.6|11529.6|11534.4|11532.4|11534.6|11532.6|11531.4|11529.4|52
1655967530000|2022-06-23 06:58:50|11534.2|11532.2|11533.9|11531.9|11536.7|11534.7|11533.2|11531.2|31
1655967540000|2022-06-23 06:59:00|11533.7|11531.7|11535.9|11533.9|11536.5|11534.5|11533.6|11531.6|30
1655967550000|2022-06-23 06:59:10|11535.2|11533.2|11533.4|11531.4|11535.2|11533.2|11533.2|11531.2|10
1655967560000|2022-06-23 06:59:20|11533.2|11531.2|11532.6|11530.6|11533.2|11531.2|11531.9|11529.9|7
1655967570000|2022-06-23 06:59:30|11532.1|11530.1|11531.2|11529.2|11533.1|11531.1|11531.1|11529.1|17
1655967580000|2022-06-23 06:59:40|11531.1|11529.1|11528.4|11526.4|11531.1|11529.1|11528.4|11526.4|31
1655967590000|2022-06-23 06:59:50|11528.2|11526.2|11527|11525|11528.7|11526.7|11525.6|11523.6|35
1655967600000|2022-06-23 07:00:00|11527.2|11525.2|11518.6|11516.6|11528.5|11526.5|11516.6|11514.6|156
1655967610000|2022-06-23 07:00:10|11518.5|11516.5|11512|11510|11521|11519|11501.5|11499.5|342
1655967620000|2022-06-23 07:00:20|11511.6|11509.6|11508.2|11506.2|11512.5|11510.5|11506.6|11504.6|69
1655967630000|2022-06-23 07:00:30|11508.4|11506.4|11512.4|11510.4|11513.7|11511.7|11508.4|11506.4|32
1655967640000|2022-06-23 07:00:40|11512.9|11510.9|11511.4|11509.4|11514.5|11512.5|11510.2|11508.2|31
1655967650000|2022-06-23 07:00:50|11511.2|11509.2|11512.1|11510.1|11512.1|11510.1|11508.1|11506.1|22
1655967660000|2022-06-23 07:01:00|11512.2|11510.2|11509.6|11507.6|11514.6|11512.6|11509.6|11507.6|35
1655967670000|2022-06-23 07:01:10|11509.2|11507.2|11506|11504|11509.2|11507.2|11505|11503|36
1655967680000|2022-06-23 07:01:20|11505.9|11503.9|11511.6|11509.6|11512.2|11510.2|11505.9|11503.9|29
1655967690000|2022-06-23 07:01:30|11511.9|11509.9|11514.4|11512.4|11517|11515|11511.4|11509.4|34
1655967700000|2022-06-23 07:01:40|11514.2|11512.2|11513.4|11511.4|11515.2|11513.2|11511.5|11509.5|12
1655967710000|2022-06-23 07:01:50|11512.9|11510.9|11511.4|11509.4|11513.1|11511.1|11510.5|11508.5|17
1655967720000|2022-06-23 07:02:00|11511.1|11509.1|11507.2|11505.2|11511.1|11509.1|11507.1|11505.1|23
1655967730000|2022-06-23 07:02:10|11507.4|11505.4|11501.7|11499.7|11507.9|11505.9|11501.7|11499.7|46
1655967740000|2022-06-23 07:02:20|11502|11500|11497.4|11495.4|11503|11501|11496.6|11494.6|92
1655967750000|2022-06-23 07:02:30|11497.6|11495.6|11498.2|11496.2|11500.1|11498.1|11495.7|11493.7|73
1655967760000|2022-06-23 07:02:40|11498.4|11496.4|11498.2|11496.2|11499.4|11497.4|11497.4|11495.4|30
1655967770000|2022-06-23 07:02:50|11498.1|11496.1|11496.4|11494.4|11500.6|11498.6|11496.2|11494.2|18
1655967780000|2022-06-23 07:03:00|11496.2|11494.2|11500.1|11498.1|11500.2|11498.2|11494.6|11492.6|32
1655967790000|2022-06-23 07:03:10|11500|11498|11508.5|11506.5|11509.4|11507.4|11500|11498|54
1655967800000|2022-06-23 07:03:20|11508.6|11506.6|11502.2|11500.2|11508.6|11506.6|11502.2|11500.2|31
1655967810000|2022-06-23 07:03:30|11502.1|11500.1|11507.1|11505.1|11508|11506|11501.6|11499.6|26
1655967820000|2022-06-23 07:03:40|11507.2|11505.2|11507|11505|11507.9|11505.9|11506.1|11504.1|12
1655967830000|2022-06-23 07:03:50|11507.1|11505.1|11507.5|11505.5|11509.7|11507.7|11506.6|11504.6|30
1655967840000|2022-06-23 07:04:00|11507.6|11505.6|11505.1|11503.1|11508.4|11506.4|11502.5|11500.5|39
1655967850000|2022-06-23 07:04:10|11505.2|11503.2|11511.7|11509.7|11511.7|11509.7|11505.2|11503.2|45
1655967860000|2022-06-23 07:04:20|11511.9|11509.9|11509|11507|11513|11511|11508.4|11506.4|98
1655967870000|2022-06-23 07:04:30|11508.7|11506.7|11507.7|11505.7|11510.2|11508.2|11507.6|11505.6|17
1655967880000|2022-06-23 07:04:40|11507.6|11505.6|11508.6|11506.6|11512.9|11510.9|11507.1|11505.1|17
1655967890000|2022-06-23 07:04:50|11508.5|11506.5|11512.4|11510.4|11513.9|11511.9|11508.1|11506.1|28
1655967900000|2022-06-23 07:05:00|11512.6|11510.6|11514|11512|11515.2|11513.2|11512.4|11510.4|32
1655967910000|2022-06-23 07:05:10|11514.1|11512.1|11514.9|11512.9|11516.2|11514.2|11513.5|11511.5|40
1655967920000|2022-06-23 07:05:20|11514.6|11512.6|11512.9|11510.9|11514.6|11512.6|11511.6|11509.6|8
1655967930000|2022-06-23 07:05:30|11512.2|11510.2|11510.4|11508.4|11513.1|11511.1|11510.2|11508.2|19
1655967940000|2022-06-23 07:05:40|11510.2|11508.2|11512|11510|11512.9|11510.9|11508.5|11506.5|25
1655967950000|2022-06-23 07:05:50|11512.1|11510.1|11513.7|11511.7|11515.6|11513.6|11511.9|11509.9|27
1655967960000|2022-06-23 07:06:00|11512.9|11510.9|11514.6|11512.6|11515.2|11513.2|11510.9|11508.9|21
1655967970000|2022-06-23 07:06:10|11514.7|11512.7|11517|11515|11521|11519|11514.5|11512.5|81
1655967980000|2022-06-23 07:06:20|11517.9|11515.9|11518.6|11516.6|11519.9|11517.9|11516.7|11514.7|24
1655967990000|2022-06-23 07:06:30|11518.5|11516.5|11519.4|11517.4|11519.7|11517.7|11516.6|11514.6|46
1655968000000|2022-06-23 07:06:40|11519.5|11517.5|11518.9|11516.9|11520.9|11518.9|11517.9|11515.9|35
1655968010000|2022-06-23 07:06:50|11519|11517|11519|11517|11519.4|11517.4|11517.1|11515.1|12
1655968020000|2022-06-23 07:07:00|11518.9|11516.9|11520.2|11518.2|11520.2|11518.2|11517.4|11515.4|19
1655968030000|2022-06-23 07:07:10|11520.7|11518.7|11519.6|11517.6|11520.9|11518.9|11518.6|11516.6|15
1655968040000|2022-06-23 07:07:20|11519.5|11517.5|11517.5|11515.5|11520.7|11518.7|11517.5|11515.5|11
1655968050000|2022-06-23 07:07:30|11517.6|11515.6|11516.9|11514.9|11518.1|11516.1|11516.4|11514.4|8
1655968060000|2022-06-23 07:07:40|11516.7|11514.7|11518.1|11516.1|11518.5|11516.5|11516.6|11514.6|26
1655968070000|2022-06-23 07:07:50|11518.2|11516.2|11517.5|11515.5|11521.1|11519.1|11516.4|11514.4|21
1655968080000|2022-06-23 07:08:00|11517|11515|11511.6|11509.6|11517|11515|11511.6|11509.6|41
1655968090000|2022-06-23 07:08:10|11511.5|11509.5|11504|11502|11513.6|11511.6|11503.9|11501.9|117
1655968100000|2022-06-23 07:08:20|11503.9|11501.9|11502.6|11500.6|11505|11503|11502.1|11500.1|55
1655968110000|2022-06-23 07:08:30|11502.5|11500.5|11496.9|11494.9|11502.5|11500.5|11496.9|11494.9|38
1655968120000|2022-06-23 07:08:40|11496.5|11494.5|11494|11492|11496.5|11494.5|11490.5|11488.5|126
1655968130000|2022-06-23 07:08:50|11493.9|11491.9|11496.6|11494.6|11497.9|11495.9|11493.9|11491.9|47
1655968140000|2022-06-23 07:09:00|11496.5|11494.5|11498.4|11496.4|11499.1|11497.1|11495.2|11493.2|36
1655968150000|2022-06-23 07:09:10|11498.6|11496.6|11498.6|11496.6|11500.2|11498.2|11497.6|11495.6|16
1655968160000|2022-06-23 07:09:20|11498.5|11496.5|11491.4|11489.4|11498.5|11496.5|11490.6|11488.6|43
1655968170000|2022-06-23 07:09:30|11491.5|11489.5|11488.9|11486.9|11492.6|11490.6|11487.5|11485.5|46
1655968180000|2022-06-23 07:09:40|11488.6|11486.6|11486.7|11484.7|11489.9|11487.9|11484.9|11482.9|55
1655968190000|2022-06-23 07:09:50|11486.6|11484.6|11487.6|11485.6|11489.2|11487.2|11485.7|11483.7|33
1655968200000|2022-06-23 07:10:00|11487.7|11485.7|11487.9|11485.9|11489.4|11487.4|11485.4|11483.4|43
1655968210000|2022-06-23 07:10:10|11488|11486|11492.5|11490.5|11492.5|11490.5|11488|11486|61
1655968220000|2022-06-23 07:10:20|11492.6|11490.6|11496.6|11494.6|11497|11495|11491.7|11489.7|136
1655968230000|2022-06-23 07:10:30|11496.4|11494.4|11499.4|11497.4|11500.6|11498.6|11496.2|11494.2|60
1655968240000|2022-06-23 07:10:40|11499.5|11497.5|11498.7|11496.7|11500.4|11498.4|11497|11495|39
1655968250000|2022-06-23 07:10:50|11499|11497|11499.9|11497.9|11501.1|11499.1|11498.1|11496.1|66
1655968260000|2022-06-23 07:11:00|11499.7|11497.7|11494.6|11492.6|11499.7|11497.7|11494.1|11492.1|35
1655968270000|2022-06-23 07:11:10|11494.5|11492.5|11497.1|11495.1|11497.6|11495.6|11494.5|11492.5|13
1655968280000|2022-06-23 07:11:20|11497|11495|11503|11501|11503.9|11501.9|11495|11493|48
1655968290000|2022-06-23 07:11:30|11502.6|11500.6|11500.1|11498.1|11503.4|11501.4|11497.6|11495.6|24
1655968300000|2022-06-23 07:11:40|11500|11498|11501.2|11499.2|11502.1|11500.1|11498.6|11496.6|21
1655968310000|2022-06-23 07:11:50|11501.1|11499.1|11499.6|11497.6|11502|11500|11499.5|11497.5|8
1655968320000|2022-06-23 07:12:00|11499.5|11497.5|11498|11496|11504.6|11502.6|11497.6|11495.6|50
1655968330000|2022-06-23 07:12:10|11498.1|11496.1|11501.1|11499.1|11501.9|11499.9|11497.2|11495.2|15
1655968340000|2022-06-23 07:12:20|11500.9|11498.9|11501.4|11499.4|11502.1|11500.1|11499.4|11497.4|31
1655968350000|2022-06-23 07:12:30|11501.5|11499.5|11499.4|11497.4|11502.5|11500.5|11499.4|11497.4|17
1655968360000|2022-06-23 07:12:40|11500.1|11498.1|11502.5|11500.5|11502.5|11500.5|11499.4|11497.4|31
1655968370000|2022-06-23 07:12:50|11502.4|11500.4|11505.5|11503.5|11507|11505|11500.9|11498.9|42
1655968380000|2022-06-23 07:13:00|11505.4|11503.4|11505.5|11503.5|11506|11504|11503.1|11501.1|30
1655968390000|2022-06-23 07:13:10|11505.6|11503.6|11503.5|11501.5|11505.6|11503.6|11503.5|11501.5|21
1655968400000|2022-06-23 07:13:20|11502.9|11500.9|11504.6|11502.6|11505|11503|11502.9|11500.9|35
1655968410000|2022-06-23 07:13:30|11504.7|11502.7|11506.1|11504.1|11506.6|11504.6|11504.6|11502.6|27
1655968420000|2022-06-23 07:13:40|11506.2|11504.2|11509|11507|11509.1|11507.1|11506|11504|23
1655968430000|2022-06-23 07:13:50|11508.9|11506.9|11508.9|11506.9|11509.2|11507.2|11507.2|11505.2|21
1655968440000|2022-06-23 07:14:00|11509|11507|11507.6|11505.6|11509.6|11507.6|11506.4|11504.4|62
1655968450000|2022-06-23 07:14:10|11507.2|11505.2|11504.2|11502.2|11507.2|11505.2|11504.1|11502.1|42
1655968460000|2022-06-23 07:14:20|11504.4|11502.4|11500.7|11498.7|11505|11503|11500|11498|62
1655968470000|2022-06-23 07:14:30|11500.6|11498.6|11504.1|11502.1|11504.6|11502.6|11500.6|11498.6|26
1655968480000|2022-06-23 07:14:40|11503.9|11501.9|11503.5|11501.5|11504.4|11502.4|11502.5|11500.5|20
1655968490000|2022-06-23 07:14:50|11503.4|11501.4|11504.6|11502.6|11506.6|11504.6|11502.2|11500.2|20
1655968500000|2022-06-23 07:15:00|11504.5|11502.5|11495.5|11493.5|11504.5|11502.5|11494.1|11492.1|170
1655968510000|2022-06-23 07:15:10|11495.4|11493.4|11489.9|11487.9|11497.2|11495.2|11489.1|11487.1|119
1655968520000|2022-06-23 07:15:20|11489.4|11487.4|11498.2|11496.2|11498.5|11496.5|11486.9|11484.9|84
1655968530000|2022-06-23 07:15:30|11498.7|11496.7|11499.9|11497.9|11503|11501|11495.2|11493.2|60
1655968540000|2022-06-23 07:15:40|11500|11498|11492.7|11490.7|11500.5|11498.5|11491.1|11489.1|62
1655968550000|2022-06-23 07:15:50|11492.6|11490.6|11494.1|11492.1|11494.1|11492.1|11491.9|11489.9|28
1655968560000|2022-06-23 07:16:00|11494|11492|11493.5|11491.5|11494.7|11492.7|11490|11488|65
1655968570000|2022-06-23 07:16:10|11493.6|11491.6|11496.4|11494.4|11497.7|11495.7|11493.5|11491.5|93
1655968580000|2022-06-23 07:16:20|11496.2|11494.2|11488.9|11486.9|11496.2|11494.2|11488.7|11486.7|48
1655968590000|2022-06-23 07:16:30|11489.6|11487.6|11490.2|11488.2|11492.2|11490.2|11489.6|11487.6|30
1655968600000|2022-06-23 07:16:40|11490.1|11488.1|11497.4|11495.4|11497.4|11495.4|11489.6|11487.6|38
1655968610000|2022-06-23 07:16:50|11497.2|11495.2|11493|11491|11497.2|11495.2|11490.9|11488.9|30
1655968620000|2022-06-23 07:17:00|11493.1|11491.1|11493.9|11491.9|11495.5|11493.5|11492|11490|24
1655968630000|2022-06-23 07:17:10|11493.2|11491.2|11491|11489|11497.5|11495.5|11491|11489|50
1655968640000|2022-06-23 07:17:20|11490.7|11488.7|11484.6|11482.6|11491.2|11489.2|11484|11482|56
1655968650000|2022-06-23 07:17:30|11484.5|11482.5|11481.9|11479.9|11484.9|11482.9|11481.7|11479.7|54
1655968660000|2022-06-23 07:17:40|11482.6|11480.6|11479|11477|11484.6|11482.6|11478.6|11476.6|71
1655968670000|2022-06-23 07:17:50|11478.9|11476.9|11479.9|11477.9|11480.1|11478.1|11477.7|11475.7|73
1655968680000|2022-06-23 07:18:00|11478.9|11476.9|11478.1|11476.1|11479|11477|11473.6|11471.6|109
1655968690000|2022-06-23 07:18:10|11477.9|11475.9|11477.4|11475.4|11481.6|11479.6|11476.1|11474.1|55
1655968700000|2022-06-23 07:18:20|11477.5|11475.5|11476.4|11474.4|11478.9|11476.9|11475.7|11473.7|24
1655968710000|2022-06-23 07:18:30|11476|11474|11478.9|11476.9|11478.9|11476.9|11475.7|11473.7|25
1655968720000|2022-06-23 07:18:40|11479|11477|11482.1|11480.1|11482.2|11480.2|11477.5|11475.5|43
1655968730000|2022-06-23 07:18:50|11482.2|11480.2|11478.6|11476.6|11482.7|11480.7|11477.5|11475.5|30
1655968740000|2022-06-23 07:19:00|11478.7|11476.7|11477.6|11475.6|11480.1|11478.1|11476.7|11474.7|53
1655968750000|2022-06-23 07:19:10|11477.7|11475.7|11477.6|11475.6|11479|11477|11476.7|11474.7|14
1655968760000|2022-06-23 07:19:20|11477.5|11475.5|11480.4|11478.4|11481.5|11479.5|11477.1|11475.1|19
1655968770000|2022-06-23 07:19:30|11480.5|11478.5|11486.1|11484.1|11486.2|11484.2|11479.9|11477.9|46
1655968780000|2022-06-23 07:19:40|11486.2|11484.2|11484.4|11482.4|11486.9|11484.9|11483.4|11481.4|19
1655968790000|2022-06-23 07:19:50|11484.2|11482.2|11485.1|11483.1|11486.5|11484.5|11483.7|11481.7|28
1655968800000|2022-06-23 07:20:00|11485|11483|11481|11479|11485|11483|11480.4|11478.4|34
1655968810000|2022-06-23 07:20:10|11480.5|11478.5|11477.6|11475.6|11480.6|11478.6|11477.6|11475.6|18
1655968820000|2022-06-23 07:20:20|11477.5|11475.5|11475.1|11473.1|11478|11476|11475|11473|30
1655968830000|2022-06-23 07:20:30|11475|11473|11471.1|11469.1|11475.1|11473.1|11469.6|11467.6|70
1655968840000|2022-06-23 07:20:40|11470.6|11468.6|11468.6|11466.6|11471.1|11469.1|11467.9|11465.9|48
1655968850000|2022-06-23 07:20:50|11468.4|11466.4|11470.9|11468.9|11470.9|11468.9|11465|11463|113
1655968860000|2022-06-23 07:21:00|11471|11469|11469.7|11467.7|11471|11469|11467.7|11465.7|27
1655968870000|2022-06-23 07:21:10|11469.6|11467.6|11468|11466|11470.4|11468.4|11467.9|11465.9|28
1655968880000|2022-06-23 07:21:20|11467.9|11465.9|11471.5|11469.5|11472.9|11470.9|11467.9|11465.9|29
1655968890000|2022-06-23 07:21:30|11471.2|11469.2|11471.4|11469.4|11472.7|11470.7|11470.9|11468.9|8
1655968900000|2022-06-23 07:21:40|11471.2|11469.2|11472.6|11470.6|11473.1|11471.1|11469.9|11467.9|11
1655968910000|2022-06-23 07:21:50|11472.5|11470.5|11469.1|11467.1|11472.5|11470.5|11469.1|11467.1|13
1655968920000|2022-06-23 07:22:00|11469|11467|11465.9|11463.9|11469.1|11467.1|11465.4|11463.4|42
1655968930000|2022-06-23 07:22:10|11465.7|11463.7|11463.2|11461.2|11465.9|11463.9|11462.7|11460.7|67
1655968940000|2022-06-23 07:22:20|11463.1|11461.1|11465.5|11463.5|11466.5|11464.5|11462.9|11460.9|28
1655968950000|2022-06-23 07:22:30|11465.7|11463.7|11469.4|11467.4|11471|11469|11465.1|11463.1|42
1655968960000|2022-06-23 07:22:40|11469.9|11467.9|11467.7|11465.7|11470|11468|11467.6|11465.6|20
1655968970000|2022-06-23 07:22:50|11467.9|11465.9|11468.7|11466.7|11469|11467|11467.5|11465.5|10
1655968980000|2022-06-23 07:23:00|11466.6|11464.6|11467.6|11465.6|11468.7|11466.7|11465.4|11463.4|20
1655968990000|2022-06-23 07:23:10|11467.5|11465.5|11466.7|11464.7|11468.1|11466.1|11466.1|11464.1|4
1655969000000|2022-06-23 07:23:20|11466.6|11464.6|11470.5|11468.5|11470.5|11468.5|11466.4|11464.4|19
1655969010000|2022-06-23 07:23:30|11471.4|11469.4|11472.7|11470.7|11473.4|11471.4|11470.5|11468.5|20
1655969020000|2022-06-23 07:23:40|11472.6|11470.6|11472.5|11470.5|11473.4|11471.4|11471.5|11469.5|20
1655969030000|2022-06-23 07:23:50|11471.6|11469.6|11471.5|11469.5|11473.1|11471.1|11470.7|11468.7|11
1655969040000|2022-06-23 07:24:00|11471.4|11469.4|11475.6|11473.6|11475.6|11473.6|11471.4|11469.4|18
1655969050000|2022-06-23 07:24:10|11476.1|11474.1|11472.9|11470.9|11476.2|11474.2|11472.5|11470.5|44
1655969060000|2022-06-23 07:24:20|11472.7|11470.7|11469.6|11467.6|11473.1|11471.1|11469.4|11467.4|19
1655969070000|2022-06-23 07:24:30|11469.7|11467.7|11469.4|11467.4|11472.1|11470.1|11469.4|11467.4|22
1655969080000|2022-06-23 07:24:40|11469.2|11467.2|11463.7|11461.7|11469.2|11467.2|11463.5|11461.5|49
1655969090000|2022-06-23 07:24:50|11463.9|11461.9|11465.5|11463.5|11466|11464|11462.7|11460.7|48
1655969100000|2022-06-23 07:25:00|11465.6|11463.6|11468.7|11466.7|11470.1|11468.1|11465.6|11463.6|36
1655969110000|2022-06-23 07:25:10|11468.9|11466.9|11469.5|11467.5|11469.6|11467.6|11466.9|11464.9|27
1655969120000|2022-06-23 07:25:20|11469|11467|11465.7|11463.7|11469|11467|11465.7|11463.7|26
1655969130000|2022-06-23 07:25:30|11465.9|11463.9|11465.9|11463.9|11466.6|11464.6|11464.5|11462.5|40
1655969140000|2022-06-23 07:25:40|11465.7|11463.7|11462.6|11460.6|11465.9|11463.9|11459.5|11457.5|64
1655969150000|2022-06-23 07:25:50|11463.4|11461.4|11461.4|11459.4|11463.5|11461.5|11461.1|11459.1|56
1655969160000|2022-06-23 07:26:00|11461.2|11459.2|11462.4|11460.4|11463|11461|11460.6|11458.6|54
1655969170000|2022-06-23 07:26:10|11462.6|11460.6|11466.6|11464.6|11466.6|11464.6|11462.5|11460.5|39
1655969180000|2022-06-23 07:26:20|11466.1|11464.1|11466.9|11464.9|11466.9|11464.9|11465.1|11463.1|8
1655969190000|2022-06-23 07:26:30|11466.6|11464.6|11469.9|11467.9|11470.6|11468.6|11466.6|11464.6|22
1655969200000|2022-06-23 07:26:40|11469.7|11467.7|11472.4|11470.4|11472.4|11470.4|11468.4|11466.4|24
1655969210000|2022-06-23 07:26:50|11472.2|11470.2|11470.9|11468.9|11472.7|11470.7|11469.4|11467.4|26
1655969220000|2022-06-23 07:27:00|11470.5|11468.5|11468.7|11466.7|11471.4|11469.4|11468.6|11466.6|15
1655969230000|2022-06-23 07:27:10|11468.9|11466.9|11466.2|11464.2|11468.9|11466.9|11466.1|11464.1|10
1655969240000|2022-06-23 07:27:20|11466.1|11464.1|11469.7|11467.7|11470.5|11468.5|11464.9|11462.9|24
1655969250000|2022-06-23 07:27:30|11469.9|11467.9|11468.4|11466.4|11470|11468|11467.9|11465.9|14
1655969260000|2022-06-23 07:27:40|11468.7|11466.7|11470|11468|11470.2|11468.2|11468.7|11466.7|15
1655969270000|2022-06-23 07:27:50|11469.9|11467.9|11471.7|11469.7|11472.1|11470.1|11469.5|11467.5|28
1655969280000|2022-06-23 07:28:00|11471.5|11469.5|11471.5|11469.5|11471.5|11469.5|11469|11467|19
1655969290000|2022-06-23 07:28:10|11471.2|11469.2|11470.5|11468.5|11471.4|11469.4|11470.1|11468.1|51
1655969300000|2022-06-23 07:28:20|11470.9|11468.9|11471|11469|11472|11470|11470.5|11468.5|7
1655969310000|2022-06-23 07:28:30|11470.9|11468.9|11472.2|11470.2|11472.2|11470.2|11469.1|11467.1|17
1655969320000|2022-06-23 07:28:40|11472.4|11470.4|11471.7|11469.7|11473.1|11471.1|11471.2|11469.2|4
1655969330000|2022-06-23 07:28:50|11472.4|11470.4|11472.1|11470.1|11472.5|11470.5|11472.1|11470.1|4
1655969340000|2022-06-23 07:29:00|11472.2|11470.2|11475|11473|11477.1|11475.1|11471.5|11469.5|39
1655969350000|2022-06-23 07:29:10|11475.5|11473.5|11480.2|11478.2|11480.5|11478.5|11475.1|11473.1|34
1655969360000|2022-06-23 07:29:20|11480.4|11478.4|11480.6|11478.6|11481.5|11479.5|11478.1|11476.1|49
1655969370000|2022-06-23 07:29:30|11481.2|11479.2|11481.2|11479.2|11482.6|11480.6|11480.5|11478.5|26
1655969380000|2022-06-23 07:29:40|11481.5|11479.5|11478.4|11476.4|11481.7|11479.7|11478.4|11476.4|42
1655969390000|2022-06-23 07:29:50|11478.5|11476.5|11480|11478|11480.4|11478.4|11477.9|11475.9|10
1655969400000|2022-06-23 07:30:00|11480.2|11478.2|11474.6|11472.6|11486.2|11484.2|11472.7|11470.7|119
1655969410000|2022-06-23 07:30:10|11474.5|11472.5|11476.5|11474.5|11477.6|11475.6|11471.9|11469.9|40
1655969420000|2022-06-23 07:30:20|11476.2|11474.2|11478.6|11476.6|11481.1|11479.1|11476.2|11474.2|33
1655969430000|2022-06-23 07:30:30|11479.4|11477.4|11473|11471|11479.6|11477.6|11472.6|11470.6|25
1655969440000|2022-06-23 07:30:40|11473.4|11471.4|11473.1|11471.1|11476.6|11474.6|11472.4|11470.4|13
1655969450000|2022-06-23 07:30:50|11473|11471|11467.4|11465.4|11473.5|11471.5|11467.1|11465.1|42
1655969460000|2022-06-23 07:31:00|11468.1|11466.1|11463.4|11461.4|11471|11469|11463.4|11461.4|68
1655969470000|2022-06-23 07:31:10|11462.9|11460.9|11468.2|11466.2|11470|11468|11462.4|11460.4|52
1655969480000|2022-06-23 07:31:20|11467.5|11465.5|11470.5|11468.5|11470.5|11468.5|11467.1|11465.1|11
1655969490000|2022-06-23 07:31:30|11470.4|11468.4|11471.2|11469.2|11472.1|11470.1|11468.2|11466.2|27
1655969500000|2022-06-23 07:31:40|11471.1|11469.1|11471.9|11469.9|11471.9|11469.9|11468.2|11466.2|10
1655969510000|2022-06-23 07:31:50|11471.2|11469.2|11471|11469|11471.2|11469.2|11469.4|11467.4|8
1655969520000|2022-06-23 07:32:00|11470.7|11468.7|11471.5|11469.5|11473.5|11471.5|11470|11468|40
1655969530000|2022-06-23 07:32:10|11471.4|11469.4|11470.5|11468.5|11472.2|11470.2|11467.7|11465.7|27
1655969540000|2022-06-23 07:32:20|11470.4|11468.4|11473.2|11471.2|11473.2|11471.2|11469.7|11467.7|25
1655969550000|2022-06-23 07:32:30|11472.9|11470.9|11474.2|11472.2|11474.2|11472.2|11470.7|11468.7|14
1655969560000|2022-06-23 07:32:40|11475|11473|11473.5|11471.5|11475.2|11473.2|11472.1|11470.1|25
1655969570000|2022-06-23 07:32:50|11473.4|11471.4|11473.2|11471.2|11473.6|11471.6|11471.2|11469.2|10
1655969580000|2022-06-23 07:33:00|11473.1|11471.1|11479.6|11477.6|11480.2|11478.2|11473.1|11471.1|60
1655969590000|2022-06-23 07:33:10|11479.5|11477.5|11470.2|11468.2|11479.6|11477.6|11468.6|11466.6|155
1655969600000|2022-06-23 07:33:20|11470.1|11468.1|11475.7|11473.7|11476.1|11474.1|11470.1|11468.1|41
1655969610000|2022-06-23 07:33:30|11475.4|11473.4|11475.5|11473.5|11476.7|11474.7|11474.7|11472.7|6
1655969620000|2022-06-23 07:33:40|11475.2|11473.2|11478.2|11476.2|11478.7|11476.7|11474.5|11472.5|13
1655969630000|2022-06-23 07:33:50|11478|11476|11479.9|11477.9|11480.5|11478.5|11477.9|11475.9|24
1655969640000|2022-06-23 07:34:00|11480|11478|11485.4|11483.4|11485.4|11483.4|11480|11478|59
1655969650000|2022-06-23 07:34:10|11485.1|11483.1|11485.5|11483.5|11486.5|11484.5|11483|11481|69
1655969660000|2022-06-23 07:34:20|11485.6|11483.6|11488.1|11486.1|11488.2|11486.2|11484.5|11482.5|27
1655969670000|2022-06-23 07:34:30|11488.2|11486.2|11484.6|11482.6|11488.2|11486.2|11483.5|11481.5|29
1655969680000|2022-06-23 07:34:40|11483.7|11481.7|11486.4|11484.4|11486.5|11484.5|11481.9|11479.9|22
1655969690000|2022-06-23 07:34:50|11485.9|11483.9|11485.6|11483.6|11486.5|11484.5|11484.7|11482.7|18
1655969700000|2022-06-23 07:35:00|11485.5|11483.5|11483.7|11481.7|11485.9|11483.9|11482.5|11480.5|24
1655969710000|2022-06-23 07:35:10|11484|11482|11482.1|11480.1|11484|11482|11481.7|11479.7|21
1655969720000|2022-06-23 07:35:20|11482.2|11480.2|11484.6|11482.6|11484.6|11482.6|11482.2|11480.2|14
1655969730000|2022-06-23 07:35:30|11483.9|11481.9|11483|11481|11484.5|11482.5|11481.9|11479.9|36
1655969740000|2022-06-23 07:35:40|11482.9|11480.9|11483.2|11481.2|11483.6|11481.6|11481.4|11479.4|20
1655969750000|2022-06-23 07:35:50|11482.6|11480.6|11478.4|11476.4|11483.1|11481.1|11478.4|11476.4|31
1655969760000|2022-06-23 07:36:00|11478.2|11476.2|11478.7|11476.7|11479.1|11477.1|11476.6|11474.6|55
1655969770000|2022-06-23 07:36:10|11478.6|11476.6|11475.6|11473.6|11479|11477|11475.6|11473.6|27
1655969780000|2022-06-23 07:36:20|11475.7|11473.7|11476.5|11474.5|11477.4|11475.4|11475.5|11473.5|16
1655969790000|2022-06-23 07:36:30|11476.7|11474.7|11474.9|11472.9|11476.7|11474.7|11474.4|11472.4|18
1655969800000|2022-06-23 07:36:40|11475|11473|11475.1|11473.1|11477.9|11475.9|11474.6|11472.6|35
1655969810000|2022-06-23 07:36:50|11475.2|11473.2|11471.9|11469.9|11475.4|11473.4|11471.4|11469.4|27
1655969820000|2022-06-23 07:37:00|11471.7|11469.7|11462.2|11460.2|11471.7|11469.7|11462|11460|141
1655969830000|2022-06-23 07:37:10|11462.6|11460.6|11463.4|11461.4|11465.2|11463.2|11461.6|11459.6|70
1655969840000|2022-06-23 07:37:20|11463.5|11461.5|11459.2|11457.2|11463.7|11461.7|11458.4|11456.4|73
1655969850000|2022-06-23 07:37:30|11459.1|11457.1|11461|11459|11462.1|11460.1|11458.9|11456.9|55
1655969860000|2022-06-23 07:37:40|11461.1|11459.1|11459|11457|11461.9|11459.9|11459|11457|44
1655969870000|2022-06-23 07:37:50|11458.9|11456.9|11461.5|11459.5|11462.6|11460.6|11458.9|11456.9|22
1655969880000|2022-06-23 07:38:00|11460.9|11458.9|11458.2|11456.2|11461.2|11459.2|11457.5|11455.5|53
1655969890000|2022-06-23 07:38:10|11458.1|11456.1|11453.7|11451.7|11458.7|11456.7|11452.4|11450.4|157
1655969900000|2022-06-23 07:38:20|11454|11452|11455.4|11453.4|11457.6|11455.6|11453.6|11451.6|39
1655969910000|2022-06-23 07:38:30|11455.6|11453.6|11455.1|11453.1|11456.2|11454.2|11454.1|11452.1|33
1655969920000|2022-06-23 07:38:40|11454.5|11452.5|11456.9|11454.9|11457.5|11455.5|11454|11452|40
1655969930000|2022-06-23 07:38:50|11456.7|11454.7|11457.4|11455.4|11457.4|11455.4|11454.7|11452.7|15
1655969940000|2022-06-23 07:39:00|11457.9|11455.9|11465.2|11463.2|11465.2|11463.2|11457|11455|47
1655969950000|2022-06-23 07:39:10|11465.4|11463.4|11466.9|11464.9|11468|11466|11464.1|11462.1|49
1655969960000|2022-06-23 07:39:20|11466.6|11464.6|11470|11468|11470|11468|11466.6|11464.6|34
1655969970000|2022-06-23 07:39:30|11470.2|11468.2|11473.9|11471.9|11474.2|11472.2|11469.9|11467.9|28
1655969980000|2022-06-23 07:39:40|11474.1|11472.1|11475.1|11473.1|11476.4|11474.4|11473.7|11471.7|36
1655969990000|2022-06-23 07:39:50|11475.2|11473.2|11474.1|11472.1|11475.2|11473.2|11472.4|11470.4|67
1655970000000|2022-06-23 07:40:00|11474.2|11472.2|11473.2|11471.2|11476.4|11474.4|11472.6|11470.6|72
1655970010000|2022-06-23 07:40:10|11473.7|11471.7|11475.2|11473.2|11475.9|11473.9|11473.7|11471.7|54
1655970020000|2022-06-23 07:40:20|11475.5|11473.5|11475.1|11473.1|11475.5|11473.5|11474|11472|12
1655970030000|2022-06-23 07:40:30|11475|11473|11476.9|11474.9|11477.5|11475.5|11474.6|11472.6|30
1655970040000|2022-06-23 07:40:40|11477|11475|11475.7|11473.7|11478.2|11476.2|11475.7|11473.7|57
1655970050000|2022-06-23 07:40:50|11475.9|11473.9|11476.9|11474.9|11477|11475|11474.7|11472.7|20
1655970060000|2022-06-23 07:41:00|11477|11475|11473.1|11471.1|11477.1|11475.1|11472.9|11470.9|36
1655970070000|2022-06-23 07:41:10|11473.2|11471.2|11472.2|11470.2|11474|11472|11471.4|11469.4|26
1655970080000|2022-06-23 07:41:20|11471.9|11469.9|11476.7|11474.7|11477.2|11475.2|11471.5|11469.5|21
1655970090000|2022-06-23 07:41:30|11476.6|11474.6|11476.1|11474.1|11476.7|11474.7|11473.1|11471.1|14
1655970100000|2022-06-23 07:41:40|11476.2|11474.2|11479.6|11477.6|11480|11478|11476.1|11474.1|47
1655970110000|2022-06-23 07:41:50|11480|11478|11481.7|11479.7|11481.7|11479.7|11479.5|11477.5|69
1655970120000|2022-06-23 07:42:00|11481.9|11479.9|11482.7|11480.7|11483.1|11481.1|11481.9|11479.9|27
1655970130000|2022-06-23 07:42:10|11482.9|11480.9|11487.6|11485.6|11487.7|11485.7|11480.4|11478.4|96
1655970140000|2022-06-23 07:42:20|11487.5|11485.5|11489.9|11487.9|11490.1|11488.1|11486.5|11484.5|95
1655970150000|2022-06-23 07:42:30|11490.2|11488.2|11492.4|11490.4|11492.4|11490.4|11489.7|11487.7|94
1655970160000|2022-06-23 07:42:40|11492.5|11490.5|11494.5|11492.5|11495.7|11493.7|11492|11490|67
1655970170000|2022-06-23 07:42:50|11494.6|11492.6|11495.7|11493.7|11495.9|11493.9|11493.1|11491.1|53
1655970180000|2022-06-23 07:43:00|11495.6|11493.6|11491.2|11489.2|11496.5|11494.5|11491.2|11489.2|63
1655970190000|2022-06-23 07:43:10|11491.4|11489.4|11494.9|11492.9|11494.9|11492.9|11491.2|11489.2|35
1655970200000|2022-06-23 07:43:20|11494.6|11492.6|11498.7|11496.7|11498.7|11496.7|11494.5|11492.5|49
1655970210000|2022-06-23 07:43:30|11498.9|11496.9|11498.6|11496.6|11500|11498|11495.1|11493.1|49
1655970220000|2022-06-23 07:43:40|11498.5|11496.5|11498.2|11496.2|11500.1|11498.1|11497.7|11495.7|40
1655970230000|2022-06-23 07:43:50|11497.7|11495.7|11501.6|11499.6|11501.6|11499.6|11497.7|11495.7|83
1655970240000|2022-06-23 07:44:00|11501.7|11499.7|11500.6|11498.6|11502|11500|11496.4|11494.4|68
1655970250000|2022-06-23 07:44:10|11499.6|11497.6|11501.2|11499.2|11501.5|11499.5|11496.4|11494.4|87
1655970260000|2022-06-23 07:44:20|11501|11499|11498.1|11496.1|11503|11501|11498.1|11496.1|61
1655970270000|2022-06-23 07:44:30|11497.7|11495.7|11500.2|11498.2|11501.1|11499.1|11496.9|11494.9|44
1655970280000|2022-06-23 07:44:40|11500.4|11498.4|11498.9|11496.9|11500.4|11498.4|11497.7|11495.7|38
1655970290000|2022-06-23 07:44:50|11498.6|11496.6|11496.6|11494.6|11498.6|11496.6|11496|11494|44
1655970300000|2022-06-23 07:45:00|11496.1|11494.1|11493|11491|11496.5|11494.5|11492.2|11490.2|71
1655970310000|2022-06-23 07:45:10|11493.1|11491.1|11496.2|11494.2|11496.6|11494.6|11491.9|11489.9|40
1655970320000|2022-06-23 07:45:20|11496.1|11494.1|11499.1|11497.1|11500.5|11498.5|11496|11494|45
1655970330000|2022-06-23 07:45:30|11498.9|11496.9|11497.4|11495.4|11500.4|11498.4|11496.6|11494.6|36
1655970340000|2022-06-23 07:45:40|11497.6|11495.6|11495.4|11493.4|11497.6|11495.6|11493.9|11491.9|45
1655970350000|2022-06-23 07:45:50|11495.2|11493.2|11496.1|11494.1|11497.1|11495.1|11494.2|11492.2|42
1655970360000|2022-06-23 07:46:00|11496.2|11494.2|11498.1|11496.1|11500.7|11498.7|11495.9|11493.9|40
1655970370000|2022-06-23 07:46:10|11497.5|11495.5|11498.1|11496.1|11499.1|11497.1|11497|11495|24
1655970380000|2022-06-23 07:46:20|11497.7|11495.7|11497.5|11495.5|11500.5|11498.5|11497.1|11495.1|32
1655970390000|2022-06-23 07:46:30|11497.4|11495.4|11497.6|11495.6|11499.4|11497.4|11497.2|11495.2|27
1655970400000|2022-06-23 07:46:40|11497.4|11495.4|11497.2|11495.2|11498.9|11496.9|11497.2|11495.2|5
1655970410000|2022-06-23 07:46:50|11497|11495|11498.9|11496.9|11499.2|11497.2|11496.7|11494.7|12
1655970420000|2022-06-23 07:47:00|11499|11497|11501.2|11499.2|11502.1|11500.1|11498.6|11496.6|27
1655970430000|2022-06-23 07:47:10|11501.4|11499.4|11501.4|11499.4|11502|11500|11500.9|11498.9|23
1655970440000|2022-06-23 07:47:20|11502|11500|11501.1|11499.1|11502.9|11500.9|11501.1|11499.1|25
1655970450000|2022-06-23 07:47:30|11501.2|11499.2|11497.5|11495.5|11502.4|11500.4|11497.1|11495.1|24
1655970460000|2022-06-23 07:47:40|11497.6|11495.6|11495.6|11493.6|11498|11496|11495.2|11493.2|31
1655970470000|2022-06-23 07:47:50|11495.7|11493.7|11493.1|11491.1|11495.9|11493.9|11491.9|11489.9|46
1655970480000|2022-06-23 07:48:00|11493.2|11491.2|11492.9|11490.9|11493.6|11491.6|11490|11488|61
1655970490000|2022-06-23 07:48:10|11493|11491|11494|11492|11494.4|11492.4|11491.6|11489.6|33
1655970500000|2022-06-23 07:48:20|11493.9|11491.9|11492.7|11490.7|11495.4|11493.4|11492.6|11490.6|23
1655970510000|2022-06-23 07:48:30|11492.9|11490.9|11491.9|11489.9|11493.7|11491.7|11491.6|11489.6|27
1655970520000|2022-06-23 07:48:40|11492.6|11490.6|11492.6|11490.6|11493.4|11491.4|11492|11490|5
1655970530000|2022-06-23 07:48:50|11492.7|11490.7|11493.2|11491.2|11493.2|11491.2|11489.2|11487.2|35
1655970540000|2022-06-23 07:49:00|11492.9|11490.9|11493|11491|11493.1|11491.1|11491.7|11489.7|12
1655970550000|2022-06-23 07:49:10|11493.7|11491.7|11493.1|11491.1|11497.5|11495.5|11493.1|11491.1|41
1655970560000|2022-06-23 07:49:20|11494.4|11492.4|11495.6|11493.6|11496.5|11494.5|11494.1|11492.1|18
1655970570000|2022-06-23 07:49:30|11495.7|11493.7|11496.6|11494.6|11496.6|11494.6|11494.9|11492.9|11
1655970580000|2022-06-23 07:49:40|11496.5|11494.5|11492.9|11490.9|11496.6|11494.6|11489.4|11487.4|46
1655970590000|2022-06-23 07:49:50|11493.1|11491.1|11493.4|11491.4|11494.7|11492.7|11492.4|11490.4|16
1655970600000|2022-06-23 07:50:00|11493.2|11491.2|11492.9|11490.9|11494.4|11492.4|11491.6|11489.6|26
1655970610000|2022-06-23 07:50:10|11493.2|11491.2|11490.7|11488.7|11493.2|11491.2|11489.9|11487.9|21
1655970620000|2022-06-23 07:50:20|11490.6|11488.6|11490.1|11488.1|11491.9|11489.9|11489.9|11487.9|21
1655970630000|2022-06-23 07:50:30|11490|11488|11486.5|11484.5|11490.4|11488.4|11486.5|11484.5|74
1655970640000|2022-06-23 07:50:40|11486.9|11484.9|11484.5|11482.5|11487.4|11485.4|11484.1|11482.1|49
1655970650000|2022-06-23 07:50:50|11484.1|11482.1|11487|11485|11487.2|11485.2|11484.1|11482.1|35
1655970660000|2022-06-23 07:51:00|11488.1|11486.1|11486.6|11484.6|11489.5|11487.5|11485.4|11483.4|37
1655970670000|2022-06-23 07:51:10|11486.5|11484.5|11485.9|11483.9|11487.6|11485.6|11485.5|11483.5|26
1655970680000|2022-06-23 07:51:20|11486|11484|11485.2|11483.2|11486.6|11484.6|11485.1|11483.1|42
1655970690000|2022-06-23 07:51:30|11485|11483|11484.6|11482.6|11485.7|11483.7|11484.5|11482.5|17
1655970700000|2022-06-23 07:51:40|11484.5|11482.5|11484.9|11482.9|11485.1|11483.1|11484.1|11482.1|13
1655970710000|2022-06-23 07:51:50|11484.7|11482.7|11486.1|11484.1|11486.6|11484.6|11484.1|11482.1|24
1655970720000|2022-06-23 07:52:00|11486.2|11484.2|11486.6|11484.6|11486.9|11484.9|11486.1|11484.1|6
1655970730000|2022-06-23 07:52:10|11486.5|11484.5|11485.6|11483.6|11486.6|11484.6|11485.1|11483.1|5
1655970740000|2022-06-23 07:52:20|11485.5|11483.5|11485.2|11483.2|11487.1|11485.1|11484.5|11482.5|14
1655970750000|2022-06-23 07:52:30|11485.4|11483.4|11481.6|11479.6|11485.5|11483.5|11480.9|11478.9|47
1655970760000|2022-06-23 07:52:40|11481.2|11479.2|11483.7|11481.7|11486.2|11484.2|11481.2|11479.2|55
1655970770000|2022-06-23 07:52:50|11483.9|11481.9|11482.4|11480.4|11483.9|11481.9|11482|11480|18
1655970780000|2022-06-23 07:53:00|11482.2|11480.2|11483.5|11481.5|11483.7|11481.7|11481.4|11479.4|16
1655970790000|2022-06-23 07:53:10|11483.1|11481.1|11483.6|11481.6|11487|11485|11483.1|11481.1|26
1655970800000|2022-06-23 07:53:20|11484|11482|11486.9|11484.9|11487.1|11485.1|11483.6|11481.6|16
1655970810000|2022-06-23 07:53:30|11486.7|11484.7|11485.9|11483.9|11487.5|11485.5|11485.5|11483.5|17
1655970820000|2022-06-23 07:53:40|11485.7|11483.7|11485.4|11483.4|11486.4|11484.4|11481.9|11479.9|22
1655970830000|2022-06-23 07:53:50|11485.2|11483.2|11483.7|11481.7|11485.2|11483.2|11483.5|11481.5|7
1655970840000|2022-06-23 07:54:00|11483.6|11481.6|11483.2|11481.2|11484.9|11482.9|11482.9|11480.9|12
1655970850000|2022-06-23 07:54:10|11483.5|11481.5|11483|11481|11484.7|11482.7|11482.7|11480.7|16
1655970860000|2022-06-23 07:54:20|11482.7|11480.7|11482.9|11480.9|11483|11481|11481.5|11479.5|22
1655970870000|2022-06-23 07:54:30|11482.7|11480.7|11481.7|11479.7|11482.9|11480.9|11481.1|11479.1|13
1655970880000|2022-06-23 07:54:40|11481.9|11479.9|11481.4|11479.4|11484.1|11482.1|11481.4|11479.4|24
1655970890000|2022-06-23 07:54:50|11481.7|11479.7|11483.1|11481.1|11483.2|11481.2|11481.1|11479.1|19
1655970900000|2022-06-23 07:55:00|11483|11481|11480|11478|11483.2|11481.2|11479.4|11477.4|70
1655970910000|2022-06-23 07:55:10|11480.1|11478.1|11477.7|11475.7|11480.4|11478.4|11477.7|11475.7|38
1655970920000|2022-06-23 07:55:20|11477.6|11475.6|11477.5|11475.5|11478.6|11476.6|11476.4|11474.4|42
1655970930000|2022-06-23 07:55:30|11477.4|11475.4|11480.4|11478.4|11481|11479|11477.4|11475.4|107
1655970940000|2022-06-23 07:55:40|11480.2|11478.2|11481.4|11479.4|11482.9|11480.9|11479.1|11477.1|18
1655970950000|2022-06-23 07:55:50|11481.2|11479.2|11483.7|11481.7|11484.1|11482.1|11480.4|11478.4|53
1655970960000|2022-06-23 07:56:00|11483.9|11481.9|11487|11485|11487.2|11485.2|11483.4|11481.4|44
1655970970000|2022-06-23 07:56:10|11487.1|11485.1|11487.4|11485.4|11488.1|11486.1|11486.4|11484.4|21
1655970980000|2022-06-23 07:56:20|11487.5|11485.5|11483.9|11481.9|11488.6|11486.6|11483.9|11481.9|37
1655970990000|2022-06-23 07:56:30|11484|11482|11484.4|11482.4|11485.9|11483.9|11482.2|11480.2|19
1655971000000|2022-06-23 07:56:40|11484.2|11482.2|11486.6|11484.6|11486.6|11484.6|11484.1|11482.1|12
1655971010000|2022-06-23 07:56:50|11486.9|11484.9|11493.4|11491.4|11494.7|11492.7|11486.9|11484.9|67
1655971020000|2022-06-23 07:57:00|11493.2|11491.2|11494.9|11492.9|11494.9|11492.9|11491.9|11489.9|35
1655971030000|2022-06-23 07:57:10|11494.2|11492.2|11492.1|11490.1|11496.4|11494.4|11491.2|11489.2|55
1655971040000|2022-06-23 07:57:20|11492.5|11490.5|11495.6|11493.6|11495.6|11493.6|11491.9|11489.9|10
1655971050000|2022-06-23 07:57:30|11495.5|11493.5|11492.6|11490.6|11496|11494|11492|11490|20
1655971060000|2022-06-23 07:57:40|11492.1|11490.1|11491.6|11489.6|11492.4|11490.4|11491.6|11489.6|7
1655971070000|2022-06-23 07:57:50|11491.7|11489.7|11486.4|11484.4|11492.4|11490.4|11485.7|11483.7|26
1655971080000|2022-06-23 07:58:00|11486.5|11484.5|11483.7|11481.7|11486.6|11484.6|11482.5|11480.5|48
1655971090000|2022-06-23 07:58:10|11483.9|11481.9|11481.6|11479.6|11484|11482|11481.6|11479.6|10
1655971100000|2022-06-23 07:58:20|11481|11479|11479.9|11477.9|11482.9|11480.9|11479.9|11477.9|37
1655971110000|2022-06-23 07:58:30|11480.2|11478.2|11479.5|11477.5|11481|11479|11479.4|11477.4|27
1655971120000|2022-06-23 07:58:40|11479.6|11477.6|11482.4|11480.4|11484|11482|11479.4|11477.4|17
1655971130000|2022-06-23 07:58:50|11482.5|11480.5|11484|11482|11484.1|11482.1|11482.5|11480.5|13
1655971140000|2022-06-23 07:59:00|11485.2|11483.2|11490.6|11488.6|11490.6|11488.6|11484.5|11482.5|61
1655971150000|2022-06-23 07:59:10|11490.5|11488.5|11487.5|11485.5|11490.9|11488.9|11487.5|11485.5|25
1655971160000|2022-06-23 07:59:20|11487.4|11485.4|11489.9|11487.9|11491.2|11489.2|11486.6|11484.6|17
1655971170000|2022-06-23 07:59:30|11490|11488|11488.4|11486.4|11490.1|11488.1|11488.1|11486.1|12
1655971180000|2022-06-23 07:59:40|11487.6|11485.6|11487.5|11485.5|11488.7|11486.7|11486.6|11484.6|4
1655971190000|2022-06-23 07:59:50|11487.4|11485.4|11487.7|11485.7|11490.6|11488.6|11485|11483|27
1655971200000|2022-06-23 08:00:00|11483|11481|11474.6|11472.6|11483.5|11481.5|11473.2|11471.2|180
1655971210000|2022-06-23 08:00:10|11474.1|11472.1|11479.4|11477.4|11479.5|11477.5|11473.7|11471.7|48
1655971220000|2022-06-23 08:00:20|11479.5|11477.5|11479.9|11477.9|11481.9|11479.9|11478.4|11476.4|34
1655971230000|2022-06-23 08:00:30|11479.7|11477.7|11487.5|11485.5|11487.5|11485.5|11478.2|11476.2|59
1655971240000|2022-06-23 08:00:40|11487.2|11485.2|11488.7|11486.7|11491.5|11489.5|11486.1|11484.1|29
1655971250000|2022-06-23 08:00:50|11488.6|11486.6|11492|11490|11492|11490|11488.5|11486.5|28
1655971260000|2022-06-23 08:01:00|11492.1|11490.1|11491|11489|11492.2|11490.2|11489.7|11487.7|20
1655971270000|2022-06-23 08:01:10|11490.6|11488.6|11485.1|11483.1|11491.2|11489.2|11485|11483|20
1655971280000|2022-06-23 08:01:20|11485.4|11483.4|11487.4|11485.4|11487.5|11485.5|11484|11482|41
1655971290000|2022-06-23 08:01:30|11486.7|11484.7|11485.7|11483.7|11487.4|11485.4|11484.5|11482.5|24
1655971300000|2022-06-23 08:01:40|11486.4|11484.4|11486.9|11484.9|11487.1|11485.1|11484.9|11482.9|16
1655971310000|2022-06-23 08:01:50|11486.2|11484.2|11486.9|11484.9|11488.7|11486.7|11486.2|11484.2|16
1655971320000|2022-06-23 08:02:00|11487|11485|11488.5|11486.5|11488.6|11486.6|11486.7|11484.7|27
1655971330000|2022-06-23 08:02:10|11488.4|11486.4|11493.4|11491.4|11493.7|11491.7|11488.4|11486.4|29
1655971340000|2022-06-23 08:02:20|11493.2|11491.2|11495.1|11493.1|11496.5|11494.5|11491.4|11489.4|57
1655971350000|2022-06-23 08:02:30|11495.2|11493.2|11494.6|11492.6|11496.5|11494.5|11494.4|11492.4|40
1655971360000|2022-06-23 08:02:40|11495.1|11493.1|11496.9|11494.9|11499.5|11497.5|11494.2|11492.2|50
1655971370000|2022-06-23 08:02:50|11496.7|11494.7|11496.1|11494.1|11497.6|11495.6|11496|11494|14
1655971380000|2022-06-23 08:03:00|11496.4|11494.4|11500.4|11498.4|11500.4|11498.4|11496.4|11494.4|35
1655971390000|2022-06-23 08:03:10|11500.2|11498.2|11500.6|11498.6|11502.9|11500.9|11500|11498|54
1655971400000|2022-06-23 08:03:20|11500.5|11498.5|11501.5|11499.5|11503|11501|11498.9|11496.9|54
1655971410000|2022-06-23 08:03:30|11501.6|11499.6|11503|11501|11503|11501|11500.7|11498.7|22
1655971420000|2022-06-23 08:03:40|11502.9|11500.9|11507.2|11505.2|11507.6|11505.6|11502.7|11500.7|84
1655971430000|2022-06-23 08:03:50|11507.1|11505.1|11510.6|11508.6|11512|11510|11506.4|11504.4|75
1655971440000|2022-06-23 08:04:00|11510.5|11508.5|11507|11505|11511.1|11509.1|11506.2|11504.2|101
1655971450000|2022-06-23 08:04:10|11507.4|11505.4|11506|11504|11507.5|11505.5|11505.4|11503.4|31
1655971460000|2022-06-23 08:04:20|11506.1|11504.1|11509.5|11507.5|11510.4|11508.4|11505.9|11503.9|34
1655971470000|2022-06-23 08:04:30|11509.4|11507.4|11513.7|11511.7|11514.1|11512.1|11509.4|11507.4|101
1655971480000|2022-06-23 08:04:40|11513.9|11511.9|11515.2|11513.2|11515.6|11513.6|11513.4|11511.4|45
1655971490000|2022-06-23 08:04:50|11515.5|11513.5|11515|11513|11517.5|11515.5|11515|11513|46
1655971500000|2022-06-23 08:05:00|11515.4|11513.4|11513|11511|11515.4|11513.4|11512|11510|48
1655971510000|2022-06-23 08:05:10|11513.2|11511.2|11513.2|11511.2|11514.5|11512.5|11512.6|11510.6|28
1655971520000|2022-06-23 08:05:20|11513.1|11511.1|11515.2|11513.2|11515.2|11513.2|11511.7|11509.7|47
1655971530000|2022-06-23 08:05:30|11515.4|11513.4|11517.1|11515.1|11517.6|11515.6|11515|11513|54
1655971540000|2022-06-23 08:05:40|11517|11515|11519.1|11517.1|11520.1|11518.1|11517|11515|46
1655971550000|2022-06-23 08:05:50|11519.5|11517.5|11520.4|11518.4|11522.9|11520.9|11519.5|11517.5|71
1655971560000|2022-06-23 08:06:00|11520.2|11518.2|11520.7|11518.7|11521.4|11519.4|11519.5|11517.5|38
1655971570000|2022-06-23 08:06:10|11521.9|11519.9|11523.6|11521.6|11523.6|11521.6|11519.9|11517.9|41
1655971580000|2022-06-23 08:06:20|11523.7|11521.7|11526.1|11524.1|11529|11527|11523.7|11521.7|93
1655971590000|2022-06-23 08:06:30|11526.6|11524.6|11528.1|11526.1|11528.7|11526.7|11526.4|11524.4|57
1655971600000|2022-06-23 08:06:40|11527.6|11525.6|11527.6|11525.6|11528.4|11526.4|11527.5|11525.5|31
1655971610000|2022-06-23 08:06:50|11527.2|11525.2|11529.6|11527.6|11529.7|11527.7|11527.2|11525.2|36
1655971620000|2022-06-23 08:07:00|11529.5|11527.5|11527.4|11525.4|11530|11528|11527|11525|61
1655971630000|2022-06-23 08:07:10|11527|11525|11530.6|11528.6|11530.6|11528.6|11525|11523|105
1655971640000|2022-06-23 08:07:20|11532|11530|11532|11530|11534|11532|11529.6|11527.6|91
1655971650000|2022-06-23 08:07:30|11531.9|11529.9|11533.1|11531.1|11533.4|11531.4|11530.1|11528.1|81
1655971660000|2022-06-23 08:07:40|11533|11531|11535.6|11533.6|11535.6|11533.6|11531.5|11529.5|37
1655971670000|2022-06-23 08:07:50|11535.4|11533.4|11533.5|11531.5|11536.2|11534.2|11532.9|11530.9|57
1655971680000|2022-06-23 08:08:00|11533.7|11531.7|11528|11526|11535.5|11533.5|11527.9|11525.9|79
1655971690000|2022-06-23 08:08:10|11527.9|11525.9|11532.2|11530.2|11533.6|11531.6|11527.9|11525.9|68
1655971700000|2022-06-23 08:08:20|11532.5|11530.5|11531.9|11529.9|11532.6|11530.6|11529.9|11527.9|25
1655971710000|2022-06-23 08:08:30|11531.6|11529.6|11529|11527|11531.7|11529.7|11528.5|11526.5|32
1655971720000|2022-06-23 08:08:40|11529.1|11527.1|11532.1|11530.1|11532.6|11530.6|11529.1|11527.1|28
1655971730000|2022-06-23 08:08:50|11531.7|11529.7|11533.1|11531.1|11533.5|11531.5|11531.5|11529.5|19
1655971740000|2022-06-23 08:09:00|11533.2|11531.2|11538.4|11536.4|11538.9|11536.9|11533.2|11531.2|130
1655971750000|2022-06-23 08:09:10|11538.5|11536.5|11544.5|11542.5|11546.5|11544.5|11538.1|11536.1|314
1655971760000|2022-06-23 08:09:20|11544.6|11542.6|11544|11542|11545.1|11543.1|11540.5|11538.5|95
1655971770000|2022-06-23 08:09:30|11543.6|11541.6|11549.5|11547.5|11550.1|11548.1|11543.6|11541.6|103
1655971780000|2022-06-23 08:09:40|11549.1|11547.1|11547|11545|11550|11548|11546.2|11544.2|63
1655971790000|2022-06-23 08:09:50|11547.1|11545.1|11551|11549|11551|11549|11546.7|11544.7|76
1655971800000|2022-06-23 08:10:00|11551.1|11549.1|11549.9|11547.9|11551.5|11549.5|11547.5|11545.5|51
1655971810000|2022-06-23 08:10:10|11550|11548|11547.5|11545.5|11551.1|11549.1|11547|11545|75
1655971820000|2022-06-23 08:10:20|11548.2|11546.2|11551.1|11549.1|11553|11551|11547.4|11545.4|80
1655971830000|2022-06-23 08:10:30|11550.9|11548.9|11551.2|11549.2|11551.6|11549.6|11548.1|11546.1|42
1655971840000|2022-06-23 08:10:40|11551.4|11549.4|11549|11547|11552.4|11550.4|11548.9|11546.9|43
1655971850000|2022-06-23 08:10:50|11549.1|11547.1|11550.4|11548.4|11552.2|11550.2|11548.5|11546.5|31
1655971860000|2022-06-23 08:11:00|11550.2|11548.2|11550.5|11548.5|11553.2|11551.2|11550.1|11548.1|42
1655971870000|2022-06-23 08:11:10|11550.4|11548.4|11559.7|11557.7|11561.4|11559.4|11550.4|11548.4|312
1655971880000|2022-06-23 08:11:20|11560.2|11558.2|11562.5|11560.5|11563|11561|11560|11558|75
1655971890000|2022-06-23 08:11:30|11562.4|11560.4|11562|11560|11564.4|11562.4|11561.5|11559.5|72
1655971900000|2022-06-23 08:11:40|11562.1|11560.1|11564.2|11562.2|11564.5|11562.5|11560.7|11558.7|48
1655971910000|2022-06-23 08:11:50|11564.1|11562.1|11563.9|11561.9|11566.5|11564.5|11563.2|11561.2|105
1655971920000|2022-06-23 08:12:00|11564|11562|11563.7|11561.7|11565.2|11563.2|11562.2|11560.2|63
1655971930000|2022-06-23 08:12:10|11563.6|11561.6|11563.2|11561.2|11565.2|11563.2|11562.2|11560.2|63
1655971940000|2022-06-23 08:12:20|11563.1|11561.1|11563.9|11561.9|11563.9|11561.9|11558.5|11556.5|77
1655971950000|2022-06-23 08:12:30|11564|11562|11563.2|11561.2|11567|11565|11562.9|11560.9|100
1655971960000|2022-06-23 08:12:40|11563.4|11561.4|11562.5|11560.5|11563.6|11561.6|11560.5|11558.5|40
1655971970000|2022-06-23 08:12:50|11562.4|11560.4|11564.1|11562.1|11567.6|11565.6|11562.1|11560.1|66
1655971980000|2022-06-23 08:13:00|11563.4|11561.4|11574.5|11572.5|11575.5|11573.5|11563.1|11561.1|351
1655971990000|2022-06-23 08:13:10|11575.4|11573.4|11590.6|11588.6|11591.4|11589.4|11575.1|11573.1|487
1655972000000|2022-06-23 08:13:20|11589.5|11587.5|11585.5|11583.5|11589.7|11587.7|11581.6|11579.6|184
1655972010000|2022-06-23 08:13:30|11585.6|11583.6|11588.6|11586.6|11589.2|11587.2|11583.9|11581.9|80
1655972020000|2022-06-23 08:13:40|11588.5|11586.5|11586.1|11584.1|11590.1|11588.1|11585.7|11583.7|83
1655972030000|2022-06-23 08:13:50|11586.6|11584.6|11588.6|11586.6|11589.6|11587.6|11586.4|11584.4|68
1655972040000|2022-06-23 08:14:00|11588.5|11586.5|11585.9|11583.9|11591|11589|11585.9|11583.9|143
1655972050000|2022-06-23 08:14:10|11585.7|11583.7|11584.6|11582.6|11587|11585|11584.6|11582.6|65
1655972060000|2022-06-23 08:14:20|11584.2|11582.2|11584.6|11582.6|11587.2|11585.2|11583.5|11581.5|97
1655972070000|2022-06-23 08:14:30|11584.7|11582.7|11584.9|11582.9|11585.2|11583.2|11583.6|11581.6|64
1655972080000|2022-06-23 08:14:40|11585|11583|11582.2|11580.2|11588|11586|11581.5|11579.5|81
1655972090000|2022-06-23 08:14:50|11582.4|11580.4|11581|11579|11582.6|11580.6|11579|11577|83
1655972100000|2022-06-23 08:15:00|11580.6|11578.6|11577.5|11575.5|11580.6|11578.6|11577.5|11575.5|66
1655972110000|2022-06-23 08:15:10|11577.4|11575.4|11582.9|11580.9|11583.6|11581.6|11575.5|11573.5|165
1655972120000|2022-06-23 08:15:20|11582.7|11580.7|11579.9|11577.9|11583|11581|11578.2|11576.2|42
1655972130000|2022-06-23 08:15:30|11579.7|11577.7|11581|11579|11583.1|11581.1|11579.2|11577.2|61
1655972140000|2022-06-23 08:15:40|11580.9|11578.9|11579.5|11577.5|11580.9|11578.9|11576.7|11574.7|46
1655972150000|2022-06-23 08:15:50|11579.4|11577.4|11576.9|11574.9|11580|11578|11576.6|11574.6|37
1655972160000|2022-06-23 08:16:00|11578|11576|11578.7|11576.7|11580|11578|11576.6|11574.6|45
1655972170000|2022-06-23 08:16:10|11578.9|11576.9|11580.5|11578.5|11581.6|11579.6|11578.9|11576.9|54
1655972180000|2022-06-23 08:16:20|11580.6|11578.6|11582.1|11580.1|11582.1|11580.1|11577.4|11575.4|71
1655972190000|2022-06-23 08:16:30|11583.2|11581.2|11577.6|11575.6|11584.5|11582.5|11576.6|11574.6|75
1655972200000|2022-06-23 08:16:40|11577.1|11575.1|11575.7|11573.7|11578|11576|11575.6|11573.6|43
1655972210000|2022-06-23 08:16:50|11575.5|11573.5|11574.5|11572.5|11576.2|11574.2|11574.2|11572.2|44
1655972220000|2022-06-23 08:17:00|11574.6|11572.6|11573.9|11571.9|11576|11574|11572.7|11570.7|55
1655972230000|2022-06-23 08:17:10|11573.1|11571.1|11569.4|11567.4|11573.2|11571.2|11569.2|11567.2|43
1655972240000|2022-06-23 08:17:20|11569.5|11567.5|11566.4|11564.4|11569.5|11567.5|11566|11564|76
1655972250000|2022-06-23 08:17:30|11566.2|11564.2|11567.2|11565.2|11567.9|11565.9|11565.1|11563.1|57
1655972260000|2022-06-23 08:17:40|11567.1|11565.1|11565.6|11563.6|11567.5|11565.5|11565.4|11563.4|19
1655972270000|2022-06-23 08:17:50|11565.5|11563.5|11565.4|11563.4|11566.2|11564.2|11565.1|11563.1|22
1655972280000|2022-06-23 08:18:00|11565.5|11563.5|11564.2|11562.2|11567|11565|11563.4|11561.4|83
1655972290000|2022-06-23 08:18:10|11564.1|11562.1|11564.7|11562.7|11565.5|11563.5|11563.7|11561.7|56
1655972300000|2022-06-23 08:18:20|11564.6|11562.6|11566.4|11564.4|11566.4|11564.4|11564.1|11562.1|66
1655972310000|2022-06-23 08:18:30|11566.2|11564.2|11566.4|11564.4|11567.4|11565.4|11565.5|11563.5|30
1655972320000|2022-06-23 08:18:40|11566.5|11564.5|11567.1|11565.1|11568.1|11566.1|11566.5|11564.5|71
1655972330000|2022-06-23 08:18:50|11567.7|11565.7|11568.1|11566.1|11568.7|11566.7|11566.9|11564.9|74
1655972340000|2022-06-23 08:19:00|11568|11566|11568.7|11566.7|11568.7|11566.7|11567.9|11565.9|69
1655972350000|2022-06-23 08:19:10|11568.6|11566.6|11570.7|11568.7|11572.2|11570.2|11567.9|11565.9|134
1655972360000|2022-06-23 08:19:20|11570.6|11568.6|11569.2|11567.2|11571.9|11569.9|11567.2|11565.2|40
1655972370000|2022-06-23 08:19:30|11569|11567|11570|11568|11571.9|11569.9|11568|11566|75
1655972380000|2022-06-23 08:19:40|11569.9|11567.9|11568.4|11566.4|11569.9|11567.9|11567.4|11565.4|19
1655972390000|2022-06-23 08:19:50|11568|11566|11568.1|11566.1|11569.2|11567.2|11567.5|11565.5|16
1655972400000|2022-06-23 08:20:00|11568.2|11566.2|11568|11566|11570.1|11568.1|11567.7|11565.7|25
1655972410000|2022-06-23 08:20:10|11567.9|11565.9|11567.4|11565.4|11568.2|11566.2|11566.4|11564.4|27
1655972420000|2022-06-23 08:20:20|11567.2|11565.2|11567.7|11565.7|11568.2|11566.2|11566.2|11564.2|19
1655972430000|2022-06-23 08:20:30|11567|11565|11565.9|11563.9|11567|11565|11565.5|11563.5|16
1655972440000|2022-06-23 08:20:40|11566|11564|11564.5|11562.5|11566|11564|11563.9|11561.9|36
1655972450000|2022-06-23 08:20:50|11564.2|11562.2|11564.2|11562.2|11564.5|11562.5|11563.7|11561.7|24
1655972460000|2022-06-23 08:21:00|11564.5|11562.5|11566.5|11564.5|11568|11566|11564.5|11562.5|36
1655972470000|2022-06-23 08:21:10|11566.4|11564.4|11565|11563|11566.9|11564.9|11565|11563|15
1655972480000|2022-06-23 08:21:20|11564.9|11562.9|11565|11563|11565.1|11563.1|11564|11562|13
1655972490000|2022-06-23 08:21:30|11565.7|11563.7|11569.5|11567.5|11570.5|11568.5|11565.7|11563.7|69
1655972500000|2022-06-23 08:21:40|11569.6|11567.6|11568.6|11566.6|11569.7|11567.7|11567|11565|21
1655972510000|2022-06-23 08:21:50|11568.9|11566.9|11568.7|11566.7|11569.1|11567.1|11566.4|11564.4|40
1655972520000|2022-06-23 08:22:00|11568.9|11566.9|11567.6|11565.6|11569.4|11567.4|11567.6|11565.6|26
1655972530000|2022-06-23 08:22:10|11567.7|11565.7|11566.6|11564.6|11567.9|11565.9|11566.1|11564.1|9
1655972540000|2022-06-23 08:22:20|11566.5|11564.5|11567.2|11565.2|11567.4|11565.4|11565.4|11563.4|19
1655972550000|2022-06-23 08:22:30|11567.4|11565.4|11566.4|11564.4|11567.4|11565.4|11566.1|11564.1|11
1655972560000|2022-06-23 08:22:40|11566.6|11564.6|11564.7|11562.7|11566.6|11564.6|11564.5|11562.5|13
1655972570000|2022-06-23 08:22:50|11564.5|11562.5|11564.2|11562.2|11565.4|11563.4|11562.1|11560.1|48
1655972580000|2022-06-23 08:23:00|11564.1|11562.1|11565.1|11563.1|11565.4|11563.4|11563.1|11561.1|20
1655972590000|2022-06-23 08:23:10|11565|11563|11563.1|11561.1|11565|11563|11562.4|11560.4|26
1655972600000|2022-06-23 08:23:20|11563.5|11561.5|11563.2|11561.2|11564|11562|11561.9|11559.9|26
1655972610000|2022-06-23 08:23:30|11563.4|11561.4|11562.6|11560.6|11563.6|11561.6|11562.5|11560.5|16
1655972620000|2022-06-23 08:23:40|11562.7|11560.7|11565.6|11563.6|11565.9|11563.9|11562.5|11560.5|29
1655972630000|2022-06-23 08:23:50|11565.7|11563.7|11566|11564|11566.9|11564.9|11564.2|11562.2|18
1655972640000|2022-06-23 08:24:00|11566.2|11564.2|11563|11561|11566.2|11564.2|11562.5|11560.5|27
1655972650000|2022-06-23 08:24:10|11563.5|11561.5|11564.4|11562.4|11565.6|11563.6|11563.1|11561.1|8
1655972660000|2022-06-23 08:24:20|11564.2|11562.2|11565.6|11563.6|11566.5|11564.5|11563.7|11561.7|10
1655972670000|2022-06-23 08:24:30|11565.5|11563.5|11564.6|11562.6|11566|11564|11564.1|11562.1|10
1655972680000|2022-06-23 08:24:40|11564.7|11562.7|11564.7|11562.7|11565.1|11563.1|11564.1|11562.1|10
1655972690000|2022-06-23 08:24:50|11564.2|11562.2|11565.1|11563.1|11565.1|11563.1|11563.7|11561.7|15
1655972700000|2022-06-23 08:25:00|11564.7|11562.7|11565|11563|11565.6|11563.6|11564.5|11562.5|16
1655972710000|2022-06-23 08:25:10|11564.9|11562.9|11565.5|11563.5|11565.7|11563.7|11564.6|11562.6|11
1655972720000|2022-06-23 08:25:20|11565.4|11563.4|11565.5|11563.5|11565.9|11563.9|11565.2|11563.2|10
1655972730000|2022-06-23 08:25:30|11565.6|11563.6|11564.7|11562.7|11566.2|11564.2|11564.4|11562.4|19
1655972740000|2022-06-23 08:25:40|11564.9|11562.9|11566|11564|11566|11564|11564.9|11562.9|6
1655972750000|2022-06-23 08:25:50|11566.1|11564.1|11564.5|11562.5|11566.2|11564.2|11563.7|11561.7|32
1655972760000|2022-06-23 08:26:00|11564.4|11562.4|11565.5|11563.5|11566.2|11564.2|11564.4|11562.4|14
1655972770000|2022-06-23 08:26:10|11565.4|11563.4|11563.5|11561.5|11565.4|11563.4|11562.9|11560.9|31
1655972780000|2022-06-23 08:26:20|11563.6|11561.6|11563.1|11561.1|11564.1|11562.1|11562.9|11560.9|14
1655972790000|2022-06-23 08:26:30|11563|11561|11564.7|11562.7|11564.9|11562.9|11563|11561|8
1655972800000|2022-06-23 08:26:40|11564.9|11562.9|11564.4|11562.4|11564.9|11562.9|11563.6|11561.6|7
1655972810000|2022-06-23 08:26:50|11564|11562|11566.2|11564.2|11566.4|11564.4|11564|11562|35
1655972820000|2022-06-23 08:27:00|11566.4|11564.4|11567.2|11565.2|11567.6|11565.6|11565.5|11563.5|30
1655972830000|2022-06-23 08:27:10|11567.1|11565.1|11568.9|11566.9|11569|11567|11566.1|11564.1|39
1655972840000|2022-06-23 08:27:20|11569|11567|11566.7|11564.7|11569.1|11567.1|11566.7|11564.7|22
1655972850000|2022-06-23 08:27:30|11566.9|11564.9|11567|11565|11568|11566|11566.7|11564.7|21
1655972860000|2022-06-23 08:27:40|11566.9|11564.9|11565.5|11563.5|11567.2|11565.2|11565.5|11563.5|23
1655972870000|2022-06-23 08:27:50|11565.7|11563.7|11566.2|11564.2|11566.6|11564.6|11565.5|11563.5|13
1655972880000|2022-06-23 08:28:00|11566.1|11564.1|11565.9|11563.9|11567|11565|11565.7|11563.7|14
1655972890000|2022-06-23 08:28:10|11565.7|11563.7|11563.7|11561.7|11565.7|11563.7|11563.4|11561.4|14
1655972900000|2022-06-23 08:28:20|11563.9|11561.9|11564.9|11562.9|11565.2|11563.2|11563.9|11561.9|8
1655972910000|2022-06-23 08:28:30|11565.2|11563.2|11565.7|11563.7|11567.2|11565.2|11565.1|11563.1|19
1655972920000|2022-06-23 08:28:40|11565.9|11563.9|11564.9|11562.9|11565.9|11563.9|11564.7|11562.7|2
1655972930000|2022-06-23 08:28:50|11564.7|11562.7|11564.9|11562.9|11565.6|11563.6|11564.5|11562.5|4
1655972940000|2022-06-23 08:29:00|11565|11563|11563.9|11561.9|11565|11563|11563.6|11561.6|13
1655972950000|2022-06-23 08:29:10|11563.7|11561.7|11562.7|11560.7|11563.9|11561.9|11562.4|11560.4|26
1655972960000|2022-06-23 08:29:20|11562.6|11560.6|11561.2|11559.2|11562.9|11560.9|11561.1|11559.1|38
1655972970000|2022-06-23 08:29:30|11561.5|11559.5|11563|11561|11563.7|11561.7|11560.4|11558.4|48
1655972980000|2022-06-23 08:29:40|11562.6|11560.6|11560.5|11558.5|11563|11561|11560|11558|25
1655972990000|2022-06-23 08:29:50|11560.6|11558.6|11554.4|11552.4|11560.6|11558.6|11554.1|11552.1|167
1655973000000|2022-06-23 08:30:00|11554.2|11552.2|11553.4|11551.4|11555.9|11553.9|11553|11551|84
1655973010000|2022-06-23 08:30:10|11553.2|11551.2|11553.2|11551.2|11554.9|11552.9|11553.1|11551.1|49
1655973020000|2022-06-23 08:30:20|11553.1|11551.1|11552.5|11550.5|11553.9|11551.9|11552|11550|61
1655973030000|2022-06-23 08:30:30|11552.4|11550.4|11552.5|11550.5|11554|11552|11551.9|11549.9|31
1655973040000|2022-06-23 08:30:40|11552.6|11550.6|11553.2|11551.2|11553.6|11551.6|11551.6|11549.6|78
1655973050000|2022-06-23 08:30:50|11553.4|11551.4|11555.7|11553.7|11555.7|11553.7|11553.1|11551.1|54
1655973060000|2022-06-23 08:31:00|11555.6|11553.6|11556|11554|11557|11555|11554.5|11552.5|75
1655973070000|2022-06-23 08:31:10|11556.2|11554.2|11557.5|11555.5|11558.1|11556.1|11555.9|11553.9|26
1655973080000|2022-06-23 08:31:20|11557.1|11555.1|11556.5|11554.5|11557.6|11555.6|11556.2|11554.2|36
1655973090000|2022-06-23 08:31:30|11556.4|11554.4|11555.5|11553.5|11556.9|11554.9|11554.7|11552.7|8
1655973100000|2022-06-23 08:31:40|11555.4|11553.4|11555.5|11553.5|11556.7|11554.7|11555.2|11553.2|5
1655973110000|2022-06-23 08:31:50|11555.2|11553.2|11555.7|11553.7|11556|11554|11555.2|11553.2|13
1655973120000|2022-06-23 08:32:00|11555.9|11553.9|11553.1|11551.1|11556.6|11554.6|11552.5|11550.5|50
1655973130000|2022-06-23 08:32:10|11553.4|11551.4|11555.4|11553.4|11556.2|11554.2|11553.4|11551.4|22
1655973140000|2022-06-23 08:32:20|11555.2|11553.2|11554.4|11552.4|11555.2|11553.2|11552.5|11550.5|26
1655973150000|2022-06-23 08:32:30|11554.5|11552.5|11555.6|11553.6|11556.6|11554.6|11553.9|11551.9|44
1655973160000|2022-06-23 08:32:40|11555.4|11553.4|11557.1|11555.1|11557.4|11555.4|11555.4|11553.4|36
1655973170000|2022-06-23 08:32:50|11556.7|11554.7|11557.1|11555.1|11557.4|11555.4|11556.1|11554.1|16
1655973180000|2022-06-23 08:33:00|11557|11555|11551.7|11549.7|11557.7|11555.7|11550.7|11548.7|204
1655973190000|2022-06-23 08:33:10|11552|11550|11550|11548|11557.2|11555.2|11550|11548|138
1655973200000|2022-06-23 08:33:20|11549.9|11547.9|11550.7|11548.7|11551.9|11549.9|11549.9|11547.9|34
1655973210000|2022-06-23 08:33:30|11550.9|11548.9|11546.9|11544.9|11550.9|11548.9|11546.9|11544.9|73
1655973220000|2022-06-23 08:33:40|11547.2|11545.2|11549.6|11547.6|11549.6|11547.6|11547.1|11545.1|27
1655973230000|2022-06-23 08:33:50|11549.5|11547.5|11547.9|11545.9|11549.6|11547.6|11547.5|11545.5|11
1655973240000|2022-06-23 08:34:00|11547.6|11545.6|11547.5|11545.5|11547.9|11545.9|11547.4|11545.4|11
1655973250000|2022-06-23 08:34:10|11547.2|11545.2|11546.1|11544.1|11547.5|11545.5|11545|11543|63
1655973260000|2022-06-23 08:34:20|11546.2|11544.2|11547|11545|11547.1|11545.1|11545.7|11543.7|16
1655973270000|2022-06-23 08:34:30|11546.7|11544.7|11545.9|11543.9|11547.4|11545.4|11545.6|11543.6|23
1655973280000|2022-06-23 08:34:40|11545.7|11543.7|11544.4|11542.4|11546.5|11544.5|11544.4|11542.4|29
1655973290000|2022-06-23 08:34:50|11544.5|11542.5|11544.1|11542.1|11545|11543|11543.4|11541.4|35
1655973300000|2022-06-23 08:35:00|11544|11542|11541.9|11539.9|11544|11542|11541.9|11539.9|28
1655973310000|2022-06-23 08:35:10|11542|11540|11542.2|11540.2|11542.7|11540.7|11541.5|11539.5|23
1655973320000|2022-06-23 08:35:20|11542.1|11540.1|11542|11540|11542.1|11540.1|11541.5|11539.5|2
1655973330000|2022-06-23 08:35:30|11541.7|11539.7|11545.7|11543.7|11545.7|11543.7|11541.7|11539.7|44
1655973340000|2022-06-23 08:35:40|11545.6|11543.6|11545|11543|11546.2|11544.2|11544.4|11542.4|27
1655973350000|2022-06-23 08:35:50|11544.9|11542.9|11543.2|11541.2|11545|11543|11542.7|11540.7|18
1655973360000|2022-06-23 08:36:00|11543.1|11541.1|11542.1|11540.1|11543.5|11541.5|11542|11540|17
1655973370000|2022-06-23 08:36:10|11542|11540|11540.2|11538.2|11542.4|11540.4|11539|11537|64
1655973380000|2022-06-23 08:36:20|11540.4|11538.4|11542.9|11540.9|11543.6|11541.6|11540.4|11538.4|11
1655973390000|2022-06-23 08:36:30|11543.1|11541.1|11543.5|11541.5|11543.7|11541.7|11542.9|11540.9|16
1655973400000|2022-06-23 08:36:40|11543.6|11541.6|11544.5|11542.5|11544.6|11542.6|11543.5|11541.5|29
1655973410000|2022-06-23 08:36:50|11544.9|11542.9|11545.5|11543.5|11546.4|11544.4|11544.6|11542.6|18
1655973420000|2022-06-23 08:37:00|11545.6|11543.6|11545.9|11543.9|11545.9|11543.9|11544.9|11542.9|9
1655973430000|2022-06-23 08:37:10|11546|11544|11543.7|11541.7|11546.2|11544.2|11543|11541|16
1655973440000|2022-06-23 08:37:20|11543.5|11541.5|11543.7|11541.7|11543.9|11541.9|11543.1|11541.1|7
1655973450000|2022-06-23 08:37:30|11543.6|11541.6|11543.9|11541.9|11544|11542|11543.6|11541.6|3
1655973460000|2022-06-23 08:37:40|11544|11542|11543.9|11541.9|11544.1|11542.1|11542.2|11540.2|18
1655973470000|2022-06-23 08:37:50|11543.7|11541.7|11544.1|11542.1|11544.2|11542.2|11542.6|11540.6|55
1655973480000|2022-06-23 08:38:00|11544|11542|11544.7|11542.7|11544.9|11542.9|11543.6|11541.6|7
1655973490000|2022-06-23 08:38:10|11544.5|11542.5|11544|11542|11544.7|11542.7|11543.9|11541.9|8
1655973500000|2022-06-23 08:38:20|11544.1|11542.1|11544.6|11542.6|11545.6|11543.6|11544.1|11542.1|10
1655973510000|2022-06-23 08:38:30|11544.5|11542.5|11545.4|11543.4|11545.6|11543.6|11544.5|11542.5|7
1655973520000|2022-06-23 08:38:40|11545.5|11543.5|11546|11544|11546|11544|11544.9|11542.9|11
1655973530000|2022-06-23 08:38:50|11546.2|11544.2|11546.4|11544.4|11547.1|11545.1|11545.9|11543.9|47
1655973540000|2022-06-23 08:39:00|11546.2|11544.2|11546.7|11544.7|11547.1|11545.1|11545.9|11543.9|15
1655973550000|2022-06-23 08:39:10|11546.6|11544.6|11545.7|11543.7|11547|11545|11545.5|11543.5|24
1655973560000|2022-06-23 08:39:20|11546.2|11544.2|11545|11543|11546.4|11544.4|11545|11543|18
1655973570000|2022-06-23 08:39:30|11545.1|11543.1|11544.1|11542.1|11545.6|11543.6|11543.9|11541.9|22
1655973580000|2022-06-23 08:39:40|11544.2|11542.2|11544.7|11542.7|11545.7|11543.7|11544.2|11542.2|11
1655973590000|2022-06-23 08:39:50|11544.6|11542.6|11544.4|11542.4|11544.9|11542.9|11543.7|11541.7|22
1655973600000|2022-06-23 08:40:00|11544.7|11542.7|11546.2|11544.2|11546.2|11544.2|11544.4|11542.4|12
1655973610000|2022-06-23 08:40:10|11546.4|11544.4|11547.2|11545.2|11547.2|11545.2|11546.4|11544.4|12
1655973620000|2022-06-23 08:40:20|11547.1|11545.1|11547|11545|11547.5|11545.5|11546.5|11544.5|12
1655973630000|2022-06-23 08:40:30|11546.7|11544.7|11546.5|11544.5|11546.7|11544.7|11545|11543|29
1655973640000|2022-06-23 08:40:40|11546.6|11544.6|11549.5|11547.5|11549.7|11547.7|11546.1|11544.1|29
1655973650000|2022-06-23 08:40:50|11549.4|11547.4|11549.9|11547.9|11551.1|11549.1|11549.4|11547.4|34
1655973660000|2022-06-23 08:41:00|11549.7|11547.7|11550.5|11548.5|11550.9|11548.9|11549.1|11547.1|18
1655973670000|2022-06-23 08:41:10|11550.4|11548.4|11553|11551|11553.7|11551.7|11550.4|11548.4|48
1655973680000|2022-06-23 08:41:20|11552.7|11550.7|11552.7|11550.7|11553.2|11551.2|11551.2|11549.2|88
1655973690000|2022-06-23 08:41:30|11552.6|11550.6|11552.9|11550.9|11553.2|11551.2|11552.2|11550.2|14
1655973700000|2022-06-23 08:41:40|11553|11551|11555.4|11553.4|11555.4|11553.4|11552.7|11550.7|37
1655973710000|2022-06-23 08:41:50|11555.7|11553.7|11555.7|11553.7|11556.7|11554.7|11555.4|11553.4|73
1655973720000|2022-06-23 08:42:00|11555.6|11553.6|11556.1|11554.1|11556.7|11554.7|11554.7|11552.7|30
1655973730000|2022-06-23 08:42:10|11556.2|11554.2|11554.4|11552.4|11556.2|11554.2|11554.4|11552.4|11
1655973740000|2022-06-23 08:42:20|11554.7|11552.7|11553|11551|11554.9|11552.9|11550.2|11548.2|55
1655973750000|2022-06-23 08:42:30|11553.9|11551.9|11552|11550|11553.9|11551.9|11552|11550|19
1655973760000|2022-06-23 08:42:40|11551.9|11549.9|11553.2|11551.2|11553.4|11551.4|11551.2|11549.2|16
1655973770000|2022-06-23 08:42:50|11553.4|11551.4|11554.5|11552.5|11554.6|11552.6|11553.2|11551.2|17
1655973780000|2022-06-23 08:43:00|11554.6|11552.6|11554.5|11552.5|11554.7|11552.7|11553.7|11551.7|7
1655973790000|2022-06-23 08:43:10|11554|11552|11548.4|11546.4|11554|11552|11548|11546|43
1655973800000|2022-06-23 08:43:20|11547.9|11545.9|11546|11544|11548.4|11546.4|11545.5|11543.5|41
1655973810000|2022-06-23 08:43:30|11546.2|11544.2|11545|11543|11547.5|11545.5|11544.9|11542.9|22
1655973820000|2022-06-23 08:43:40|11545.4|11543.4|11546.5|11544.5|11546.9|11544.9|11545.2|11543.2|46
1655973830000|2022-06-23 08:43:50|11545.9|11543.9|11547.7|11545.7|11548.2|11546.2|11545.4|11543.4|48
1655973840000|2022-06-23 08:44:00|11547.6|11545.6|11548.9|11546.9|11549.4|11547.4|11547.6|11545.6|15
1655973850000|2022-06-23 08:44:10|11548.7|11546.7|11549|11547|11549.4|11547.4|11548.2|11546.2|12
1655973860000|2022-06-23 08:44:20|11549.1|11547.1|11549.7|11547.7|11549.7|11547.7|11548.9|11546.9|9
1655973870000|2022-06-23 08:44:30|11550|11548|11548.1|11546.1|11550|11548|11548|11546|17
1655973880000|2022-06-23 08:44:40|11548|11546|11551|11549|11551.6|11549.6|11547.9|11545.9|31
1655973890000|2022-06-23 08:44:50|11550.9|11548.9|11551.4|11549.4|11552.2|11550.2|11550.9|11548.9|13
1655973900000|2022-06-23 08:45:00|11552.1|11550.1|11555.9|11553.9|11556.4|11554.4|11551.4|11549.4|85
1655973910000|2022-06-23 08:45:10|11555.7|11553.7|11554.7|11552.7|11556.5|11554.5|11554.6|11552.6|30
1655973920000|2022-06-23 08:45:20|11554.9|11552.9|11555.9|11553.9|11557|11555|11554.9|11552.9|55
1655973930000|2022-06-23 08:45:30|11556.5|11554.5|11557.2|11555.2|11558|11556|11555.7|11553.7|69
1655973940000|2022-06-23 08:45:40|11556.9|11554.9|11555.9|11553.9|11557.2|11555.2|11555.2|11553.2|38
1655973950000|2022-06-23 08:45:50|11555.7|11553.7|11554.2|11552.2|11555.7|11553.7|11552.5|11550.5|20
1655973960000|2022-06-23 08:46:00|11554|11552|11553.4|11551.4|11555|11553|11553|11551|15
1655973970000|2022-06-23 08:46:10|11553.2|11551.2|11551.9|11549.9|11553.7|11551.7|11551.5|11549.5|16
1655973980000|2022-06-23 08:46:20|11551.7|11549.7|11550.7|11548.7|11552.4|11550.4|11550.6|11548.6|17
1655973990000|2022-06-23 08:46:30|11550.5|11548.5|11548.4|11546.4|11550.7|11548.7|11548.1|11546.1|36
1655974000000|2022-06-23 08:46:40|11548.2|11546.2|11548|11546|11548.6|11546.6|11546.9|11544.9|72
1655974010000|2022-06-23 08:46:50|11547.9|11545.9|11548.5|11546.5|11550|11548|11547.5|11545.5|37
1655974020000|2022-06-23 08:47:00|11549|11547|11553|11551|11553.7|11551.7|11548.2|11546.2|45
1655974030000|2022-06-23 08:47:10|11553.2|11551.2|11554.7|11552.7|11555.1|11553.1|11553.2|11551.2|28
1655974040000|2022-06-23 08:47:20|11554.6|11552.6|11553.9|11551.9|11554.6|11552.6|11553.2|11551.2|6
1655974050000|2022-06-23 08:47:30|11553.7|11551.7|11553.5|11551.5|11554.2|11552.2|11553.5|11551.5|12
1655974060000|2022-06-23 08:47:40|11553.4|11551.4|11552|11550|11553.5|11551.5|11551.9|11549.9|10
1655974070000|2022-06-23 08:47:50|11552.1|11550.1|11552.2|11550.2|11553|11551|11552|11550|24
1655974080000|2022-06-23 08:48:00|11552.1|11550.1|11555.5|11553.5|11555.5|11553.5|11552|11550|27
1655974090000|2022-06-23 08:48:10|11555.2|11553.2|11555.1|11553.1|11555.6|11553.6|11554.1|11552.1|13
1655974100000|2022-06-23 08:48:20|11555|11553|11553.9|11551.9|11555.1|11553.1|11553.4|11551.4|21
1655974110000|2022-06-23 08:48:30|11553.7|11551.7|11553.7|11551.7|11554.2|11552.2|11553|11551|11
1655974120000|2022-06-23 08:48:40|11553.6|11551.6|11555.2|11553.2|11555.2|11553.2|11552|11550|36
1655974130000|2022-06-23 08:48:50|11554.9|11552.9|11556.9|11554.9|11557.4|11555.4|11554.9|11552.9|34
1655974140000|2022-06-23 08:49:00|11556.7|11554.7|11557.4|11555.4|11558.4|11556.4|11556.6|11554.6|28
1655974150000|2022-06-23 08:49:10|11557.5|11555.5|11557.7|11555.7|11557.7|11555.7|11556|11554|32
1655974160000|2022-06-23 08:49:20|11557.6|11555.6|11557|11555|11557.7|11555.7|11556.4|11554.4|13
1655974170000|2022-06-23 08:49:30|11556.7|11554.7|11557.2|11555.2|11557.6|11555.6|11556.5|11554.5|15
1655974180000|2022-06-23 08:49:40|11557.1|11555.1|11555.6|11553.6|11557.9|11555.9|11555.2|11553.2|46
1655974190000|2022-06-23 08:49:50|11555.5|11553.5|11556.7|11554.7|11557|11555|11553.7|11551.7|21
1655974200000|2022-06-23 08:50:00|11556.9|11554.9|11557|11555|11557.4|11555.4|11555.7|11553.7|11
1655974210000|2022-06-23 08:50:10|11556.9|11554.9|11557.1|11555.1|11557.4|11555.4|11556.7|11554.7|8
1655974220000|2022-06-23 08:50:20|11557|11555|11557.9|11555.9|11558.6|11556.6|11556.6|11554.6|27
1655974230000|2022-06-23 08:50:30|11558|11556|11557.1|11555.1|11558|11556|11557|11555|10
1655974240000|2022-06-23 08:50:40|11556.2|11554.2|11554.1|11552.1|11557|11555|11554.1|11552.1|13
1655974250000|2022-06-23 08:50:50|11554.2|11552.2|11550.7|11548.7|11554.2|11552.2|11550.5|11548.5|25
1655974260000|2022-06-23 08:51:00|11550.9|11548.9|11550.4|11548.4|11551.7|11549.7|11550.4|11548.4|9
1655974270000|2022-06-23 08:51:10|11549.7|11547.7|11550.5|11548.5|11550.7|11548.7|11549.4|11547.4|43
1655974280000|2022-06-23 08:51:20|11550.6|11548.6|11550.4|11548.4|11550.6|11548.6|11549.9|11547.9|1
1655974290000|2022-06-23 08:51:30|11550.1|11548.1|11551.5|11549.5|11551.7|11549.7|11550|11548|11
1655974300000|2022-06-23 08:51:40|11551|11549|11549.6|11547.6|11551|11549|11549.2|11547.2|10
1655974310000|2022-06-23 08:51:50|11549.5|11547.5|11550.5|11548.5|11550.9|11548.9|11548.1|11546.1|39
1655974320000|2022-06-23 08:52:00|11550.7|11548.7|11556.6|11554.6|11556.6|11554.6|11550.7|11548.7|20
1655974330000|2022-06-23 08:52:10|11556.7|11554.7|11555.7|11553.7|11557.4|11555.4|11555.5|11553.5|12
1655974340000|2022-06-23 08:52:20|11555.6|11553.6|11555.7|11553.7|11556|11554|11554.4|11552.4|15
1655974350000|2022-06-23 08:52:30|11556.2|11554.2|11557.1|11555.1|11557.6|11555.6|11555.9|11553.9|29
1655974360000|2022-06-23 08:52:40|11556.7|11554.7|11555|11553|11557.2|11555.2|11554.1|11552.1|24
1655974370000|2022-06-23 08:52:50|11554.9|11552.9|11554.9|11552.9|11555.5|11553.5|11553.9|11551.9|18
1655974380000|2022-06-23 08:53:00|11555|11553|11553.1|11551.1|11555|11553|11552.9|11550.9|35
1655974390000|2022-06-23 08:53:10|11553.5|11551.5|11554.5|11552.5|11554.5|11552.5|11553.4|11551.4|7
1655974400000|2022-06-23 08:53:20|11554.4|11552.4|11553.6|11551.6|11555.1|11553.1|11553.2|11551.2|15
1655974410000|2022-06-23 08:53:30|11554.1|11552.1|11555|11553|11555|11553|11553.4|11551.4|15
1655974420000|2022-06-23 08:53:40|11555.4|11553.4|11555|11553|11555.4|11553.4|11554.2|11552.2|10
1655974430000|2022-06-23 08:53:50|11554.5|11552.5|11553.9|11551.9|11554.9|11552.9|11553.1|11551.1|9
1655974440000|2022-06-23 08:54:00|11553.4|11551.4|11551.6|11549.6|11553.6|11551.6|11551.6|11549.6|7
1655974450000|2022-06-23 08:54:10|11551.9|11549.9|11551.7|11549.7|11552|11550|11550.9|11548.9|3
1655974460000|2022-06-23 08:54:20|11551.9|11549.9|11551|11549|11551.9|11549.9|11550.7|11548.7|7
1655974470000|2022-06-23 08:54:30|11550.6|11548.6|11549.7|11547.7|11550.9|11548.9|11549.1|11547.1|11
1655974480000|2022-06-23 08:54:40|11549.6|11547.6|11549.4|11547.4|11549.7|11547.7|11548.6|11546.6|5
1655974490000|2022-06-23 08:54:50|11549.2|11547.2|11550|11548|11551|11549|11549.1|11547.1|8
1655974500000|2022-06-23 08:55:00|11549.9|11547.9|11550.1|11548.1|11551.5|11549.5|11549.4|11547.4|18
1655974510000|2022-06-23 08:55:10|11550|11548|11551.2|11549.2|11551.9|11549.9|11549.9|11547.9|4
1655974520000|2022-06-23 08:55:20|11551.7|11549.7|11552.9|11550.9|11553|11551|11551.6|11549.6|8
1655974530000|2022-06-23 08:55:30|11553|11551|11551|11549|11553|11551|11550.4|11548.4|5
1655974540000|2022-06-23 08:55:40|11550.9|11548.9|11550.1|11548.1|11551.9|11549.9|11550.1|11548.1|7
1655974550000|2022-06-23 08:55:50|11550|11548|11550.6|11548.6|11550.9|11548.9|11549.9|11547.9|0
1655974560000|2022-06-23 08:56:00|11550.4|11548.4|11550.9|11548.9|11550.9|11548.9|11549.4|11547.4|23
1655974570000|2022-06-23 08:56:10|11551|11549|11551.2|11549.2|11551.2|11549.2|11550.7|11548.7|1
1655974580000|2022-06-23 08:56:20|11551.9|11549.9|11552.2|11550.2|11554.4|11552.4|11551.9|11549.9|26
1655974590000|2022-06-23 08:56:30|11552|11550|11551.4|11549.4|11553.2|11551.2|11551.4|11549.4|9
1655974600000|2022-06-23 08:56:40|11549.7|11547.7|11551.6|11549.6|11551.6|11549.6|11548.9|11546.9|14
1655974610000|2022-06-23 08:56:50|11552.1|11550.1|11556.9|11554.9|11557.1|11555.1|11551.9|11549.9|50
1655974620000|2022-06-23 08:57:00|11557.1|11555.1|11558.4|11556.4|11558.9|11556.9|11556|11554|81
1655974630000|2022-06-23 08:57:10|11558.7|11556.7|11557.6|11555.6|11559.9|11557.9|11557.1|11555.1|37
1655974640000|2022-06-23 08:57:20|11557.7|11555.7|11558|11556|11558.6|11556.6|11557.4|11555.4|4
1655974650000|2022-06-23 08:57:30|11558.1|11556.1|11557.2|11555.2|11558.2|11556.2|11557|11555|24
1655974660000|2022-06-23 08:57:40|11555|11553|11557.6|11555.6|11557.7|11555.7|11554.2|11552.2|51
1655974670000|2022-06-23 08:57:50|11556.7|11554.7|11557.5|11555.5|11558.1|11556.1|11555.5|11553.5|18
1655974680000|2022-06-23 08:58:00|11557.4|11555.4|11555.5|11553.5|11558|11556|11555.5|11553.5|19
1655974690000|2022-06-23 08:58:10|11555.6|11553.6|11553.5|11551.5|11555.7|11553.7|11553.2|11551.2|19
1655974700000|2022-06-23 08:58:20|11553.6|11551.6|11554.1|11552.1|11554.1|11552.1|11553.5|11551.5|1
1655974710000|2022-06-23 08:58:30|11553.9|11551.9|11552.7|11550.7|11554.1|11552.1|11552|11550|53
1655974720000|2022-06-23 08:58:40|11552.9|11550.9|11554|11552|11554|11552|11552.4|11550.4|6
1655974730000|2022-06-23 08:58:50|11554.1|11552.1|11554.6|11552.6|11556.1|11554.1|11553.5|11551.5|17
1655974740000|2022-06-23 08:59:00|11554.5|11552.5|11552.9|11550.9|11554.5|11552.5|11552.1|11550.1|11
1655974750000|2022-06-23 08:59:10|11553|11551|11552.7|11550.7|11553.7|11551.7|11552.7|11550.7|10
1655974760000|2022-06-23 08:59:20|11552.2|11550.2|11552.7|11550.7|11553.1|11551.1|11552|11550|13
1655974770000|2022-06-23 08:59:30|11552.6|11550.6|11554.5|11552.5|11554.5|11552.5|11552.2|11550.2|7
1655974780000|2022-06-23 08:59:40|11554.6|11552.6|11553.5|11551.5|11554.7|11552.7|11553.1|11551.1|13
1655974790000|2022-06-23 08:59:50|11553.6|11551.6|11555|11553|11555.6|11553.6|11553.6|11551.6|23
1655974800000|2022-06-23 09:00:00|11554.9|11552.9|11555.5|11553.5|11556.5|11554.5|11554.4|11552.4|34
1655974810000|2022-06-23 09:00:10|11555.4|11553.4|11554.5|11552.5|11556.4|11554.4|11553.6|11551.6|10
1655974820000|2022-06-23 09:00:20|11554.6|11552.6|11553.5|11551.5|11555.4|11553.4|11553.5|11551.5|5
1655974830000|2022-06-23 09:00:30|11553.7|11551.7|11552.5|11550.5|11553.7|11551.7|11552.4|11550.4|1
1655974840000|2022-06-23 09:00:40|11552.2|11550.2|11555.5|11553.5|11556.1|11554.1|11552.1|11550.1|44
1655974850000|2022-06-23 09:00:50|11555.4|11553.4|11554|11552|11555.6|11553.6|11553.7|11551.7|11
1655974860000|2022-06-23 09:01:00|11554.1|11552.1|11553.7|11551.7|11554.6|11552.6|11552.4|11550.4|19
1655974870000|2022-06-23 09:01:10|11553.5|11551.5|11552.9|11550.9|11553.7|11551.7|11552.7|11550.7|6
1655974880000|2022-06-23 09:01:20|11553|11551|11555.2|11553.2|11555.9|11553.9|11553|11551|12
1655974890000|2022-06-23 09:01:30|11555.1|11553.1|11556.4|11554.4|11556.4|11554.4|11554.2|11552.2|11
1655974900000|2022-06-23 09:01:40|11556.2|11554.2|11557.2|11555.2|11557.5|11555.5|11554.7|11552.7|35
1655974910000|2022-06-23 09:01:50|11557.4|11555.4|11557.4|11555.4|11558.5|11556.5|11556.4|11554.4|48
1655974920000|2022-06-23 09:02:00|11557.6|11555.6|11559|11557|11559.4|11557.4|11557|11555|21
1655974930000|2022-06-23 09:02:10|11559.2|11557.2|11561.6|11559.6|11563.2|11561.2|11559.2|11557.2|102
1655974940000|2022-06-23 09:02:20|11561.5|11559.5|11563.2|11561.2|11563.2|11561.2|11561.2|11559.2|37
1655974950000|2022-06-23 09:02:30|11563.1|11561.1|11563.4|11561.4|11563.6|11561.6|11562.4|11560.4|24
1655974960000|2022-06-23 09:02:40|11563.5|11561.5|11562.2|11560.2|11563.5|11561.5|11562.2|11560.2|6
1655974970000|2022-06-23 09:02:50|11562.4|11560.4|11562.1|11560.1|11564.4|11562.4|11562.1|11560.1|57
1655974980000|2022-06-23 09:03:00|11562.2|11560.2|11564.5|11562.5|11564.7|11562.7|11562|11560|52
1655974990000|2022-06-23 09:03:10|11564.6|11562.6|11565.1|11563.1|11565.2|11563.2|11563.9|11561.9|27
1655975000000|2022-06-23 09:03:20|11565.2|11563.2|11568|11566|11568.2|11566.2|11564.7|11562.7|114
1655975010000|2022-06-23 09:03:30|11567.9|11565.9|11574.1|11572.1|11574.1|11572.1|11567.5|11565.5|57
1655975020000|2022-06-23 09:03:40|11574.2|11572.2|11574.6|11572.6|11575|11573|11572.7|11570.7|40
1655975030000|2022-06-23 09:03:50|11574.7|11572.7|11575.6|11573.6|11576.5|11574.5|11574.7|11572.7|107
1655975040000|2022-06-23 09:04:00|11575.2|11573.2|11573.5|11571.5|11575.6|11573.6|11573.1|11571.1|76
1655975050000|2022-06-23 09:04:10|11573.2|11571.2|11570.6|11568.6|11573.9|11571.9|11568.7|11566.7|57
1655975060000|2022-06-23 09:04:20|11570.9|11568.9|11568.1|11566.1|11571.7|11569.7|11567.7|11565.7|41
1655975070000|2022-06-23 09:04:30|11568.5|11566.5|11572.2|11570.2|11572.2|11570.2|11568.5|11566.5|58
1655975080000|2022-06-23 09:04:40|11572.4|11570.4|11571|11569|11572.4|11570.4|11569.9|11567.9|13
1655975090000|2022-06-23 09:04:50|11571.1|11569.1|11572|11570|11573.1|11571.1|11570.7|11568.7|34
1655975100000|2022-06-23 09:05:00|11571.9|11569.9|11570.6|11568.6|11571.9|11569.9|11570.1|11568.1|17
1655975110000|2022-06-23 09:05:10|11570.7|11568.7|11574.7|11572.7|11574.7|11572.7|11570.7|11568.7|30
1655975120000|2022-06-23 09:05:20|11575|11573|11574.5|11572.5|11575.2|11573.2|11572.2|11570.2|48
1655975130000|2022-06-23 09:05:30|11574.4|11572.4|11572.1|11570.1|11575.1|11573.1|11572.1|11570.1|82
1655975140000|2022-06-23 09:05:40|11572|11570|11571|11569|11572.1|11570.1|11569.9|11567.9|24
1655975150000|2022-06-23 09:05:50|11571.1|11569.1|11570.2|11568.2|11571.4|11569.4|11570.2|11568.2|14
1655975160000|2022-06-23 09:06:00|11570.1|11568.1|11570.5|11568.5|11572.7|11570.7|11570|11568|26
1655975170000|2022-06-23 09:06:10|11570.9|11568.9|11572.4|11570.4|11572.6|11570.6|11570.5|11568.5|16
1655975180000|2022-06-23 09:06:20|11572.6|11570.6|11573.6|11571.6|11574.2|11572.2|11572.2|11570.2|38
1655975190000|2022-06-23 09:06:30|11572.9|11570.9|11573.4|11571.4|11573.4|11571.4|11572.2|11570.2|12
1655975200000|2022-06-23 09:06:40|11573.2|11571.2|11571.1|11569.1|11573.4|11571.4|11570.9|11568.9|12
1655975210000|2022-06-23 09:06:50|11571.2|11569.2|11569.6|11567.6|11571.4|11569.4|11569.5|11567.5|14
1655975220000|2022-06-23 09:07:00|11568.9|11566.9|11569.7|11567.7|11570.9|11568.9|11568.2|11566.2|30
1655975230000|2022-06-23 09:07:10|11569.6|11567.6|11569.1|11567.1|11570.2|11568.2|11568.9|11566.9|15
1655975240000|2022-06-23 09:07:20|11569|11567|11570.6|11568.6|11572|11570|11569|11567|19
1655975250000|2022-06-23 09:07:30|11570.5|11568.5|11569.2|11567.2|11570.5|11568.5|11568.4|11566.4|14
1655975260000|2022-06-23 09:07:40|11569.4|11567.4|11570.2|11568.2|11570.4|11568.4|11569.4|11567.4|5
1655975270000|2022-06-23 09:07:50|11570.4|11568.4|11569.4|11567.4|11571.1|11569.1|11569.2|11567.2|18
1655975280000|2022-06-23 09:08:00|11569.5|11567.5|11569.9|11567.9|11570|11568|11568.9|11566.9|10
1655975290000|2022-06-23 09:08:10|11569.6|11567.6|11568|11566|11569.6|11567.6|11567.1|11565.1|22
1655975300000|2022-06-23 09:08:20|11567.4|11565.4|11567.5|11565.5|11568.6|11566.6|11567.1|11565.1|13
1655975310000|2022-06-23 09:08:30|11567.4|11565.4|11566.9|11564.9|11567.6|11565.6|11566.7|11564.7|5
1655975320000|2022-06-23 09:08:40|11568.1|11566.1|11567.5|11565.5|11568.4|11566.4|11567.5|11565.5|10
1655975330000|2022-06-23 09:08:50|11567.6|11565.6|11566.5|11564.5|11568.2|11566.2|11566.5|11564.5|9
1655975340000|2022-06-23 09:09:00|11566.4|11564.4|11567.4|11565.4|11567.6|11565.6|11566.4|11564.4|22
1655975350000|2022-06-23 09:09:10|11567.2|11565.2|11564.2|11562.2|11567.2|11565.2|11562|11560|59
1655975360000|2022-06-23 09:09:20|11564.5|11562.5|11564.2|11562.2|11565.6|11563.6|11563.7|11561.7|22
1655975370000|2022-06-23 09:09:30|11564.6|11562.6|11562.2|11560.2|11564.6|11562.6|11562.2|11560.2|10
1655975380000|2022-06-23 09:09:40|11563|11561|11562.2|11560.2|11563.7|11561.7|11562.2|11560.2|23
1655975390000|2022-06-23 09:09:50|11561.9|11559.9|11564.2|11562.2|11564.5|11562.5|11561.9|11559.9|14
1655975400000|2022-06-23 09:10:00|11564.1|11562.1|11563.2|11561.2|11564.5|11562.5|11563.2|11561.2|8
1655975410000|2022-06-23 09:10:10|11563.4|11561.4|11565|11563|11566|11564|11563.4|11561.4|27
1655975420000|2022-06-23 09:10:20|11565.1|11563.1|11565.5|11563.5|11567.7|11565.7|11565.1|11563.1|21
1655975430000|2022-06-23 09:10:30|11565.9|11563.9|11567.2|11565.2|11567.4|11565.4|11563.9|11561.9|12
1655975440000|2022-06-23 09:10:40|11567.4|11565.4|11567.6|11565.6|11567.7|11565.7|11567|11565|9
1655975450000|2022-06-23 09:10:50|11567.9|11565.9|11569.7|11567.7|11570|11568|11567.9|11565.9|37
1655975460000|2022-06-23 09:11:00|11570|11568|11568.9|11566.9|11570|11568|11566.6|11564.6|21
1655975470000|2022-06-23 09:11:10|11569|11567|11568.6|11566.6|11569.1|11567.1|11566.9|11564.9|28
1655975480000|2022-06-23 09:11:20|11568.5|11566.5|11567.2|11565.2|11568.5|11566.5|11567.2|11565.2|11
1655975490000|2022-06-23 09:11:30|11567.4|11565.4|11566.6|11564.6|11567.5|11565.5|11566.4|11564.4|12
1655975500000|2022-06-23 09:11:40|11566.7|11564.7|11567.4|11565.4|11567.5|11565.5|11565.6|11563.6|13
1655975510000|2022-06-23 09:11:50|11567.5|11565.5|11565.1|11563.1|11568.6|11566.6|11565|11563|11
1655975520000|2022-06-23 09:12:00|11565.4|11563.4|11565.7|11563.7|11566.4|11564.4|11564.6|11562.6|17
1655975530000|2022-06-23 09:12:10|11566.1|11564.1|11566.4|11564.4|11567.1|11565.1|11565.7|11563.7|6
1655975540000|2022-06-23 09:12:20|11566.5|11564.5|11565.4|11563.4|11567.6|11565.6|11565.4|11563.4|27
1655975550000|2022-06-23 09:12:30|11565.2|11563.2|11565.2|11563.2|11566.1|11564.1|11565.2|11563.2|11
1655975560000|2022-06-23 09:12:40|11564.9|11562.9|11567.2|11565.2|11569.4|11567.4|11564.9|11562.9|20
1655975570000|2022-06-23 09:12:50|11567.1|11565.1|11567.2|11565.2|11567.9|11565.9|11566|11564|4
1655975580000|2022-06-23 09:13:00|11567.4|11565.4|11566.2|11564.2|11568|11566|11566.2|11564.2|8
1655975590000|2022-06-23 09:13:10|11566.4|11564.4|11567|11565|11568.1|11566.1|11566.2|11564.2|4
1655975600000|2022-06-23 09:13:20|11567.1|11565.1|11567.4|11565.4|11567.6|11565.6|11566.5|11564.5|10
1655975610000|2022-06-23 09:13:30|11567|11565|11568.5|11566.5|11568.5|11566.5|11566.7|11564.7|7
1655975620000|2022-06-23 09:13:40|11568.7|11566.7|11570.7|11568.7|11571.2|11569.2|11568.1|11566.1|42
1655975630000|2022-06-23 09:13:50|11571.1|11569.1|11570.5|11568.5|11571.7|11569.7|11570.1|11568.1|20
1655975640000|2022-06-23 09:14:00|11570.7|11568.7|11582.1|11580.1|11582.1|11580.1|11569.6|11567.6|203
1655975650000|2022-06-23 09:14:10|11582|11580|11583|11581|11583.2|11581.2|11580.7|11578.7|76
1655975660000|2022-06-23 09:14:20|11583.5|11581.5|11592|11590|11592.4|11590.4|11583.5|11581.5|185
1655975670000|2022-06-23 09:14:30|11592.1|11590.1|11592.1|11590.1|11593.2|11591.2|11589.7|11587.7|77
1655975680000|2022-06-23 09:14:40|11592.2|11590.2|11590.9|11588.9|11592.7|11590.7|11589.7|11587.7|50
1655975690000|2022-06-23 09:14:50|11590.7|11588.7|11592.2|11590.2|11592.2|11590.2|11590.7|11588.7|26
1655975700000|2022-06-23 09:15:00|11592.9|11590.9|11594|11592|11594.5|11592.5|11591.9|11589.9|61
1655975710000|2022-06-23 09:15:10|11593.9|11591.9|11594.1|11592.1|11594.4|11592.4|11593.5|11591.5|18
1655975720000|2022-06-23 09:15:20|11594.2|11592.2|11593.6|11591.6|11598.5|11596.5|11592.6|11590.6|141
1655975730000|2022-06-23 09:15:30|11593.7|11591.7|11596|11594|11596.2|11594.2|11592.9|11590.9|39
1655975740000|2022-06-23 09:15:40|11596.2|11594.2|11597.4|11595.4|11597.5|11595.5|11595.6|11593.6|50
1655975750000|2022-06-23 09:15:50|11597.5|11595.5|11599.7|11597.7|11601.6|11599.6|11597.4|11595.4|121
1655975760000|2022-06-23 09:16:00|11599.9|11597.9|11601.1|11599.1|11601.7|11599.7|11599|11597|57
1655975770000|2022-06-23 09:16:10|11601.2|11599.2|11600.2|11598.2|11602.6|11600.6|11600.1|11598.1|42
1655975780000|2022-06-23 09:16:20|11600|11598|11597.6|11595.6|11600.1|11598.1|11595|11593|62
1655975790000|2022-06-23 09:16:30|11597.7|11595.7|11598.5|11596.5|11598.9|11596.9|11597.6|11595.6|42
1655975800000|2022-06-23 09:16:40|11598.9|11596.9|11597.6|11595.6|11599.1|11597.1|11597.4|11595.4|35
1655975810000|2022-06-23 09:16:50|11597.5|11595.5|11597.5|11595.5|11597.7|11595.7|11596.6|11594.6|25
1655975820000|2022-06-23 09:17:00|11597.6|11595.6|11599.2|11597.2|11599.4|11597.4|11596.9|11594.9|33
1655975830000|2022-06-23 09:17:10|11598.7|11596.7|11597.5|11595.5|11599|11597|11597.2|11595.2|25
1655975840000|2022-06-23 09:17:20|11597.2|11595.2|11598|11596|11598.2|11596.2|11596.4|11594.4|48
1655975850000|2022-06-23 09:17:30|11597.9|11595.9|11596.4|11594.4|11599.2|11597.2|11596.4|11594.4|46
1655975860000|2022-06-23 09:17:40|11596.2|11594.2|11596.7|11594.7|11597.9|11595.9|11596.2|11594.2|17
1655975870000|2022-06-23 09:17:50|11596.9|11594.9|11598.6|11596.6|11598.7|11596.7|11596.1|11594.1|27
1655975880000|2022-06-23 09:18:00|11598.5|11596.5|11600.2|11598.2|11600.5|11598.5|11598.4|11596.4|45
1655975890000|2022-06-23 09:18:10|11600.4|11598.4|11598.6|11596.6|11600.5|11598.5|11597|11595|26
1655975900000|2022-06-23 09:18:20|11598.1|11596.1|11596.7|11594.7|11598.2|11596.2|11596.6|11594.6|16
1655975910000|2022-06-23 09:18:30|11596.5|11594.5|11595.6|11593.6|11597.6|11595.6|11595.5|11593.5|39
1655975920000|2022-06-23 09:18:40|11595.9|11593.9|11593.4|11591.4|11596|11594|11592.4|11590.4|35
1655975930000|2022-06-23 09:18:50|11593|11591|11593.2|11591.2|11593.6|11591.6|11592|11590|13
1655975940000|2022-06-23 09:19:00|11593.1|11591.1|11594.4|11592.4|11595.7|11593.7|11592.2|11590.2|22
1655975950000|2022-06-23 09:19:10|11594|11592|11596.2|11594.2|11596.2|11594.2|11593.1|11591.1|44
1655975960000|2022-06-23 09:19:20|11596.1|11594.1|11595.9|11593.9|11596.2|11594.2|11594|11592|21
1655975970000|2022-06-23 09:19:30|11595.7|11593.7|11593.7|11591.7|11596.2|11594.2|11593.1|11591.1|22
1655975980000|2022-06-23 09:19:40|11593.4|11591.4|11592.5|11590.5|11594.2|11592.2|11592.1|11590.1|16
1655975990000|2022-06-23 09:19:50|11592.9|11590.9|11590.2|11588.2|11593|11591|11589.9|11587.9|45
1655976000000|2022-06-23 09:20:00|11590.1|11588.1|11591.1|11589.1|11591.6|11589.6|11589.2|11587.2|38
1655976010000|2022-06-23 09:20:10|11591|11589|11591.5|11589.5|11592.2|11590.2|11590.4|11588.4|19
1655976020000|2022-06-23 09:20:20|11591.6|11589.6|11591.5|11589.5|11592.1|11590.1|11590.5|11588.5|6
1655976030000|2022-06-23 09:20:30|11591.2|11589.2|11591.2|11589.2|11591.6|11589.6|11590.1|11588.1|22
1655976040000|2022-06-23 09:20:40|11591.5|11589.5|11592.4|11590.4|11592.4|11590.4|11591.4|11589.4|10
1655976050000|2022-06-23 09:20:50|11592.2|11590.2|11592.7|11590.7|11593|11591|11591.5|11589.5|17
1655976060000|2022-06-23 09:21:00|11592.6|11590.6|11592.5|11590.5|11593.4|11591.4|11590.5|11588.5|23
1655976070000|2022-06-23 09:21:10|11592.6|11590.6|11594.2|11592.2|11594.6|11592.6|11592|11590|27
1655976080000|2022-06-23 09:21:20|11594.4|11592.4|11593.4|11591.4|11594.4|11592.4|11593.1|11591.1|16
1655976090000|2022-06-23 09:21:30|11593.5|11591.5|11592.1|11590.1|11594.9|11592.9|11592.1|11590.1|22
1655976100000|2022-06-23 09:21:40|11592|11590|11589.4|11587.4|11592|11590|11589|11587|33
1655976110000|2022-06-23 09:21:50|11589.2|11587.2|11587.4|11585.4|11589.5|11587.5|11587|11585|24
1655976120000|2022-06-23 09:22:00|11587.2|11585.2|11586|11584|11588.1|11586.1|11583.6|11581.6|73
1655976130000|2022-06-23 09:22:10|11586.1|11584.1|11585.2|11583.2|11586.4|11584.4|11585|11583|22
1655976140000|2022-06-23 09:22:20|11585.1|11583.1|11585|11583|11585.7|11583.7|11583.9|11581.9|46
1655976150000|2022-06-23 09:22:30|11584.9|11582.9|11585.9|11583.9|11586|11584|11584.7|11582.7|6
1655976160000|2022-06-23 09:22:40|11585.7|11583.7|11585.4|11583.4|11586.1|11584.1|11581.4|11579.4|43
1655976170000|2022-06-23 09:22:50|11585.2|11583.2|11584.7|11582.7|11586|11584|11584.7|11582.7|10
1655976180000|2022-06-23 09:23:00|11584.9|11582.9|11584.4|11582.4|11585.4|11583.4|11583.7|11581.7|9
1655976190000|2022-06-23 09:23:10|11584.5|11582.5|11584.4|11582.4|11584.7|11582.7|11583.9|11581.9|5
1655976200000|2022-06-23 09:23:20|11584.5|11582.5|11589|11587|11589.2|11587.2|11584.5|11582.5|17
1655976210000|2022-06-23 09:23:30|11588.9|11586.9|11587.9|11585.9|11589.1|11587.1|11586.2|11584.2|27
1655976220000|2022-06-23 09:23:40|11588|11586|11589.1|11587.1|11589.1|11587.1|11588|11586|1
1655976230000|2022-06-23 09:23:50|11589.2|11587.2|11588.5|11586.5|11590.6|11588.6|11588.4|11586.4|31
1655976240000|2022-06-23 09:24:00|11587.7|11585.7|11585.5|11583.5|11588.4|11586.4|11585.5|11583.5|8
1655976250000|2022-06-23 09:24:10|11585.4|11583.4|11579.7|11577.7|11585.6|11583.6|11579.7|11577.7|56
1655976260000|2022-06-23 09:24:20|11579.6|11577.6|11583.9|11581.9|11583.9|11581.9|11579.6|11577.6|21
1655976270000|2022-06-23 09:24:30|11584|11582|11582.2|11580.2|11584.1|11582.1|11581.9|11579.9|9
1655976280000|2022-06-23 09:24:40|11582.4|11580.4|11581.6|11579.6|11582.4|11580.4|11581.4|11579.4|17
1655976290000|2022-06-23 09:24:50|11581.7|11579.7|11581.1|11579.1|11581.7|11579.7|11580.2|11578.2|18
1655976300000|2022-06-23 09:25:00|11581|11579|11580.5|11578.5|11581.1|11579.1|11579.6|11577.6|18
1655976310000|2022-06-23 09:25:10|11580.2|11578.2|11577.6|11575.6|11580.2|11578.2|11577.4|11575.4|32
1655976320000|2022-06-23 09:25:20|11577.5|11575.5|11579.7|11577.7|11580|11578|11577.5|11575.5|29
1655976330000|2022-06-23 09:25:30|11580|11578|11581.6|11579.6|11581.6|11579.6|11579|11577|24
1655976340000|2022-06-23 09:25:40|11581.5|11579.5|11580.4|11578.4|11581.7|11579.7|11580.4|11578.4|14
1655976350000|2022-06-23 09:25:50|11580.5|11578.5|11580.6|11578.6|11580.9|11578.9|11578.6|11576.6|13
1655976360000|2022-06-23 09:26:00|11580.5|11578.5|11581.1|11579.1|11581.9|11579.9|11580.1|11578.1|5
1655976370000|2022-06-23 09:26:10|11581.2|11579.2|11578.7|11576.7|11581.6|11579.6|11578.5|11576.5|19
1655976380000|2022-06-23 09:26:20|11578.6|11576.6|11579.5|11577.5|11579.6|11577.6|11577.6|11575.6|13
1655976390000|2022-06-23 09:26:30|11579.4|11577.4|11581.2|11579.2|11581.2|11579.2|11579.1|11577.1|5
1655976400000|2022-06-23 09:26:40|11581.1|11579.1|11578.5|11576.5|11581.1|11579.1|11578.2|11576.2|33
1655976410000|2022-06-23 09:26:50|11578.1|11576.1|11575.6|11573.6|11578.5|11576.5|11575.4|11573.4|68
1655976420000|2022-06-23 09:27:00|11575.5|11573.5|11575.4|11573.4|11576.1|11574.1|11574.9|11572.9|25
1655976430000|2022-06-23 09:27:10|11575.5|11573.5|11575|11573|11575.9|11573.9|11574.2|11572.2|42
1655976440000|2022-06-23 09:27:20|11574.9|11572.9|11576.7|11574.7|11578.5|11576.5|11574.2|11572.2|27
1655976450000|2022-06-23 09:27:30|11576.6|11574.6|11577.2|11575.2|11577.4|11575.4|11575.9|11573.9|13
1655976460000|2022-06-23 09:27:40|11576.2|11574.2|11575.9|11573.9|11576.9|11574.9|11575.9|11573.9|10
1655976470000|2022-06-23 09:27:50|11576|11574|11577.6|11575.6|11578.5|11576.5|11575.9|11573.9|15
1655976480000|2022-06-23 09:28:00|11577.7|11575.7|11579.5|11577.5|11579.7|11577.7|11577.5|11575.5|15
1655976490000|2022-06-23 09:28:10|11579.1|11577.1|11579.7|11577.7|11580.1|11578.1|11577.9|11575.9|20
1655976500000|2022-06-23 09:28:20|11579.6|11577.6|11579.6|11577.6|11579.9|11577.9|11578.2|11576.2|8
1655976510000|2022-06-23 09:28:30|11580.2|11578.2|11578.1|11576.1|11580.2|11578.2|11577.7|11575.7|18
1655976520000|2022-06-23 09:28:40|11578.2|11576.2|11579.4|11577.4|11579.6|11577.6|11577.7|11575.7|11
1655976530000|2022-06-23 09:28:50|11579.9|11577.9|11582.1|11580.1|11582.1|11580.1|11579.7|11577.7|22
1655976540000|2022-06-23 09:29:00|11582.4|11580.4|11581.2|11579.2|11582.4|11580.4|11580.7|11578.7|24
1655976550000|2022-06-23 09:29:10|11581.5|11579.5|11578.2|11576.2|11581.6|11579.6|11577.6|11575.6|25
1655976560000|2022-06-23 09:29:20|11578.1|11576.1|11577.7|11575.7|11579|11577|11577.7|11575.7|11
1655976570000|2022-06-23 09:29:30|11578.5|11576.5|11578.5|11576.5|11579.4|11577.4|11577.5|11575.5|16
1655976580000|2022-06-23 09:29:40|11578|11576|11579.9|11577.9|11580.2|11578.2|11577.7|11575.7|8
1655976590000|2022-06-23 09:29:50|11580|11578|11580.1|11578.1|11580.4|11578.4|11579.6|11577.6|15
1655976600000|2022-06-23 09:30:00|11580|11578|11577.9|11575.9|11580|11578|11576.5|11574.5|36
1655976610000|2022-06-23 09:30:10|11578|11576|11575.9|11573.9|11578|11576|11575.1|11573.1|26
1655976620000|2022-06-23 09:30:20|11575.7|11573.7|11572.2|11570.2|11576|11574|11572.2|11570.2|14
1655976630000|2022-06-23 09:30:30|11572.9|11570.9|11571.2|11569.2|11573.1|11571.1|11570.4|11568.4|87
1655976640000|2022-06-23 09:30:40|11571.1|11569.1|11571|11569|11573.5|11571.5|11571|11569|23
1655976650000|2022-06-23 09:30:50|11570.9|11568.9|11571|11569|11571.2|11569.2|11570.1|11568.1|20
1655976660000|2022-06-23 09:31:00|11570.9|11568.9|11571.2|11569.2|11571.2|11569.2|11570.5|11568.5|10
1655976670000|2022-06-23 09:31:10|11571.1|11569.1|11570.7|11568.7|11571.4|11569.4|11570|11568|26
1655976680000|2022-06-23 09:31:20|11570.1|11568.1|11568.9|11566.9|11570.5|11568.5|11568.5|11566.5|22
1655976690000|2022-06-23 09:31:30|11569.5|11567.5|11573.1|11571.1|11574.5|11572.5|11569.4|11567.4|47
1655976700000|2022-06-23 09:31:40|11572.7|11570.7|11572.5|11570.5|11572.9|11570.9|11571.2|11569.2|16
1655976710000|2022-06-23 09:31:50|11572.4|11570.4|11576.1|11574.1|11576.1|11574.1|11571.7|11569.7|19
1655976720000|2022-06-23 09:32:00|11576.9|11574.9|11576.4|11574.4|11577.7|11575.7|11575.5|11573.5|24
1655976730000|2022-06-23 09:32:10|11576.2|11574.2|11576.4|11574.4|11576.6|11574.6|11575.4|11573.4|10
1655976740000|2022-06-23 09:32:20|11576.2|11574.2|11575.4|11573.4|11578.1|11576.1|11574.5|11572.5|19
1655976750000|2022-06-23 09:32:30|11575.5|11573.5|11574.5|11572.5|11575.7|11573.7|11573.9|11571.9|12
1655976760000|2022-06-23 09:32:40|11574.1|11572.1|11572.6|11570.6|11574.1|11572.1|11572.2|11570.2|11
1655976770000|2022-06-23 09:32:50|11572.9|11570.9|11573.7|11571.7|11574.9|11572.9|11572.9|11570.9|7
1655976780000|2022-06-23 09:33:00|11573.6|11571.6|11573|11571|11573.6|11571.6|11572.1|11570.1|9
1655976790000|2022-06-23 09:33:10|11572.9|11570.9|11572.2|11570.2|11573|11571|11571.4|11569.4|11
1655976800000|2022-06-23 09:33:20|11572.4|11570.4|11572.5|11570.5|11574|11572|11571.9|11569.9|5
1655976810000|2022-06-23 09:33:30|11572.7|11570.7|11572.9|11570.9|11573.7|11571.7|11572.1|11570.1|5
1655976820000|2022-06-23 09:33:40|11573.1|11571.1|11575.5|11573.5|11575.9|11573.9|11573|11571|9
1655976830000|2022-06-23 09:33:50|11575.4|11573.4|11574.6|11572.6|11575.4|11573.4|11574.6|11572.6|7
1655976840000|2022-06-23 09:34:00|11574.7|11572.7|11575.5|11573.5|11575.9|11573.9|11574.6|11572.6|25
1655976850000|2022-06-23 09:34:10|11575.4|11573.4|11576.2|11574.2|11576.4|11574.4|11575.2|11573.2|4
1655976860000|2022-06-23 09:34:20|11576.1|11574.1|11576.6|11574.6|11576.7|11574.7|11576.1|11574.1|1
1655976870000|2022-06-23 09:34:30|11576.2|11574.2|11576.5|11574.5|11576.5|11574.5|11576|11574|2
1655976880000|2022-06-23 09:34:40|11576|11574|11576.1|11574.1|11576.9|11574.9|11574.9|11572.9|15
1655976890000|2022-06-23 09:34:50|11575.9|11573.9|11576.5|11574.5|11576.6|11574.6|11575.1|11573.1|4
1655976900000|2022-06-23 09:35:00|11576.4|11574.4|11574.5|11572.5|11577.4|11575.4|11573.5|11571.5|13
1655976910000|2022-06-23 09:35:10|11574.9|11572.9|11572.5|11570.5|11575.6|11573.6|11572.4|11570.4|23
1655976920000|2022-06-23 09:35:20|11572.6|11570.6|11571.7|11569.7|11573.6|11571.6|11571.7|11569.7|19
1655976930000|2022-06-23 09:35:30|11571.6|11569.6|11572.1|11570.1|11572.1|11570.1|11570.7|11568.7|27
1655976940000|2022-06-23 09:35:40|11572.4|11570.4|11571.9|11569.9|11572.9|11570.9|11571.1|11569.1|15
1655976950000|2022-06-23 09:35:50|11571.6|11569.6|11574.7|11572.7|11574.7|11572.7|11571.1|11569.1|22
1655976960000|2022-06-23 09:36:00|11574.6|11572.6|11575.4|11573.4|11575.6|11573.6|11574.2|11572.2|17
1655976970000|2022-06-23 09:36:10|11575.5|11573.5|11575.5|11573.5|11575.5|11573.5|11574.6|11572.6|7
1655976980000|2022-06-23 09:36:20|11575.2|11573.2|11574.2|11572.2|11576.2|11574.2|11574|11572|16
1655976990000|2022-06-23 09:36:30|11574.5|11572.5|11574|11572|11575.2|11573.2|11573.9|11571.9|8
1655977000000|2022-06-23 09:36:40|11573.9|11571.9|11572.9|11570.9|11573.9|11571.9|11572.6|11570.6|8
1655977010000|2022-06-23 09:36:50|11573|11571|11573.7|11571.7|11573.7|11571.7|11572.9|11570.9|5
1655977020000|2022-06-23 09:37:00|11573.5|11571.5|11573.5|11571.5|11574.7|11572.7|11573.2|11571.2|26
1655977030000|2022-06-23 09:37:10|11573.4|11571.4|11574.7|11572.7|11575.1|11573.1|11572.6|11570.6|14
1655977040000|2022-06-23 09:37:20|11574.9|11572.9|11573.2|11571.2|11576|11574|11573.2|11571.2|15
1655977050000|2022-06-23 09:37:30|11573.5|11571.5|11576.7|11574.7|11576.7|11574.7|11573.5|11571.5|8
1655977060000|2022-06-23 09:37:40|11577.1|11575.1|11577.2|11575.2|11577.6|11575.6|11576.9|11574.9|4
1655977070000|2022-06-23 09:37:50|11577.1|11575.1|11575.1|11573.1|11577.2|11575.2|11575.1|11573.1|10
1655977080000|2022-06-23 09:38:00|11575|11573|11575.7|11573.7|11575.9|11573.9|11574.1|11572.1|12
1655977090000|2022-06-23 09:38:10|11575.9|11573.9|11575.9|11573.9|11576.9|11574.9|11575.4|11573.4|6
1655977100000|2022-06-23 09:38:20|11575.4|11573.4|11576|11574|11576.4|11574.4|11574.7|11572.7|8
1655977110000|2022-06-23 09:38:30|11575.9|11573.9|11575.5|11573.5|11576.1|11574.1|11574.5|11572.5|7
1655977120000|2022-06-23 09:38:40|11575.1|11573.1|11575.7|11573.7|11576.9|11574.9|11574.7|11572.7|11
1655977130000|2022-06-23 09:38:50|11575.6|11573.6|11577|11575|11577|11575|11575.5|11573.5|8
1655977140000|2022-06-23 09:39:00|11576.4|11574.4|11579.1|11577.1|11579.1|11577.1|11576.4|11574.4|36
1655977150000|2022-06-23 09:39:10|11579.2|11577.2|11583|11581|11583|11581|11579.1|11577.1|37
1655977160000|2022-06-23 09:39:20|11583.1|11581.1|11583.1|11581.1|11584.6|11582.6|11583|11581|56
1655977170000|2022-06-23 09:39:30|11583|11581|11587.4|11585.4|11587.6|11585.6|11583|11581|69
1655977180000|2022-06-23 09:39:40|11587.1|11585.1|11585.7|11583.7|11587.2|11585.2|11584.2|11582.2|72
1655977190000|2022-06-23 09:39:50|11585.9|11583.9|11586.6|11584.6|11587|11585|11585.5|11583.5|25
1655977200000|2022-06-23 09:40:00|11586.7|11584.7|11586.7|11584.7|11587.1|11585.1|11585.7|11583.7|48
1655977210000|2022-06-23 09:40:10|11586.9|11584.9|11586.6|11584.6|11587.9|11585.9|11586.5|11584.5|32
1655977220000|2022-06-23 09:40:20|11587.2|11585.2|11586.7|11584.7|11587.4|11585.4|11586.1|11584.1|23
1655977230000|2022-06-23 09:40:30|11586.6|11584.6|11589|11587|11589|11587|11584.2|11582.2|49
1655977240000|2022-06-23 09:40:40|11588.7|11586.7|11586.6|11584.6|11589.2|11587.2|11586.2|11584.2|29
1655977250000|2022-06-23 09:40:50|11586.7|11584.7|11584.7|11582.7|11587.2|11585.2|11584.5|11582.5|46
1655977260000|2022-06-23 09:41:00|11584.5|11582.5|11584.9|11582.9|11586.2|11584.2|11584.1|11582.1|49
1655977270000|2022-06-23 09:41:10|11584.7|11582.7|11585|11583|11585.4|11583.4|11584.2|11582.2|36
1655977280000|2022-06-23 09:41:20|11585.6|11583.6|11586|11584|11586.6|11584.6|11585.5|11583.5|37
1655977290000|2022-06-23 09:41:30|11586.1|11584.1|11586.6|11584.6|11586.6|11584.6|11585.2|11583.2|10
1655977300000|2022-06-23 09:41:40|11586.5|11584.5|11587.9|11585.9|11588.1|11586.1|11586.5|11584.5|18
1655977310000|2022-06-23 09:41:50|11588|11586|11589|11587|11590.2|11588.2|11587.7|11585.7|44
1655977320000|2022-06-23 09:42:00|11587.4|11585.4|11586.4|11584.4|11587.9|11585.9|11585.6|11583.6|45
1655977330000|2022-06-23 09:42:10|11586.2|11584.2|11585.7|11583.7|11586.6|11584.6|11585.7|11583.7|8
1655977340000|2022-06-23 09:42:20|11585.9|11583.9|11586.2|11584.2|11587.7|11585.7|11585.9|11583.9|36
1655977350000|2022-06-23 09:42:30|11586.4|11584.4|11588.2|11586.2|11588.6|11586.6|11586.4|11584.4|16
1655977360000|2022-06-23 09:42:40|11588.5|11586.5|11590.1|11588.1|11590.5|11588.5|11588.2|11586.2|24
1655977370000|2022-06-23 09:42:50|11589.9|11587.9|11591.1|11589.1|11591.1|11589.1|11589.9|11587.9|21
1655977380000|2022-06-23 09:43:00|11591|11589|11593.1|11591.1|11593.1|11591.1|11590.7|11588.7|67
1655977390000|2022-06-23 09:43:10|11593|11591|11593.7|11591.7|11595.5|11593.5|11593|11591|64
1655977400000|2022-06-23 09:43:20|11593.9|11591.9|11593.6|11591.6|11595.1|11593.1|11592.7|11590.7|26
1655977410000|2022-06-23 09:43:30|11593.7|11591.7|11593.4|11591.4|11593.7|11591.7|11592.2|11590.2|10
1655977420000|2022-06-23 09:43:40|11593.2|11591.2|11593.2|11591.2|11594.1|11592.1|11592.9|11590.9|18
1655977430000|2022-06-23 09:43:50|11593.1|11591.1|11594.1|11592.1|11594.7|11592.7|11593|11591|12
1655977440000|2022-06-23 09:44:00|11594|11592|11593.9|11591.9|11594.6|11592.6|11593.7|11591.7|10
1655977450000|2022-06-23 09:44:10|11594.1|11592.1|11595.5|11593.5|11596.4|11594.4|11593.7|11591.7|33
1655977460000|2022-06-23 09:44:20|11595.6|11593.6|11598.6|11596.6|11600.1|11598.1|11594.6|11592.6|62
1655977470000|2022-06-23 09:44:30|11598.9|11596.9|11598.2|11596.2|11599.4|11597.4|11598|11596|19
1655977480000|2022-06-23 09:44:40|11598.5|11596.5|11595.6|11593.6|11598.5|11596.5|11595.2|11593.2|32
1655977490000|2022-06-23 09:44:50|11595.7|11593.7|11598.5|11596.5|11598.7|11596.7|11595.7|11593.7|18
1655977500000|2022-06-23 09:45:00|11598.4|11596.4|11595.6|11593.6|11598.5|11596.5|11595.5|11593.5|15
1655977510000|2022-06-23 09:45:10|11595.5|11593.5|11592.5|11590.5|11595.5|11593.5|11592.2|11590.2|37
1655977520000|2022-06-23 09:45:20|11593.1|11591.1|11593.5|11591.5|11593.9|11591.9|11591.9|11589.9|24
1655977530000|2022-06-23 09:45:30|11593.1|11591.1|11594|11592|11594.1|11592.1|11592.9|11590.9|19
1655977540000|2022-06-23 09:45:40|11593.9|11591.9|11597.4|11595.4|11598.2|11596.2|11592.9|11590.9|47
1655977550000|2022-06-23 09:45:50|11597.5|11595.5|11596.1|11594.1|11597.6|11595.6|11595.4|11593.4|17
1655977560000|2022-06-23 09:46:00|11596|11594|11596|11594|11596.7|11594.7|11595.6|11593.6|7
1655977570000|2022-06-23 09:46:10|11595.9|11593.9|11595.6|11593.6|11596|11594|11595.4|11593.4|5
1655977580000|2022-06-23 09:46:20|11595.9|11593.9|11597.6|11595.6|11597.6|11595.6|11595.9|11593.9|15
1655977590000|2022-06-23 09:46:30|11595.6|11593.6|11597.7|11595.7|11598.2|11596.2|11595.1|11593.1|39
1655977600000|2022-06-23 09:46:40|11598.6|11596.6|11600.2|11598.2|11600.4|11598.4|11598.2|11596.2|23
1655977610000|2022-06-23 09:46:50|11600|11598|11599.6|11597.6|11600|11598|11599.1|11597.1|11
1655977620000|2022-06-23 09:47:00|11599.5|11597.5|11601|11599|11604|11602|11599.5|11597.5|74
1655977630000|2022-06-23 09:47:10|11600.9|11598.9|11600.9|11598.9|11601.5|11599.5|11600.4|11598.4|19
1655977640000|2022-06-23 09:47:20|11600.7|11598.7|11599.4|11597.4|11601|11599|11599.2|11597.2|13
1655977650000|2022-06-23 09:47:30|11599.5|11597.5|11596.6|11594.6|11599.5|11597.5|11596.5|11594.5|11
1655977660000|2022-06-23 09:47:40|11596.5|11594.5|11599.1|11597.1|11599.1|11597.1|11596.4|11594.4|93
1655977670000|2022-06-23 09:47:50|11599|11597|11598.1|11596.1|11599.7|11597.7|11598|11596|13
1655977680000|2022-06-23 09:48:00|11598|11596|11598.6|11596.6|11598.6|11596.6|11597.7|11595.7|5
1655977690000|2022-06-23 09:48:10|11598|11596|11596.5|11594.5|11598.2|11596.2|11596.5|11594.5|12
1655977700000|2022-06-23 09:48:20|11596.2|11594.2|11596.2|11594.2|11597.4|11595.4|11595.5|11593.5|74
1655977710000|2022-06-23 09:48:30|11596.5|11594.5|11594.4|11592.4|11596.9|11594.9|11594.4|11592.4|22
1655977720000|2022-06-23 09:48:40|11594.2|11592.2|11592.9|11590.9|11594.7|11592.7|11592.9|11590.9|14
1655977730000|2022-06-23 09:48:50|11593|11591|11592.7|11590.7|11594.2|11592.2|11592.7|11590.7|24
1655977740000|2022-06-23 09:49:00|11592.6|11590.6|11593.1|11591.1|11593.4|11591.4|11592.5|11590.5|9
1655977750000|2022-06-23 09:49:10|11593.2|11591.2|11590.2|11588.2|11593.4|11591.4|11590.2|11588.2|27
1655977760000|2022-06-23 09:49:20|11590.1|11588.1|11590.7|11588.7|11591.4|11589.4|11590|11588|39
1655977770000|2022-06-23 09:49:30|11590.9|11588.9|11592.4|11590.4|11593.6|11591.6|11590.9|11588.9|15
1655977780000|2022-06-23 09:49:40|11592.5|11590.5|11591.5|11589.5|11592.7|11590.7|11591.4|11589.4|1
1655977790000|2022-06-23 09:49:50|11591.7|11589.7|11592.7|11590.7|11593.2|11591.2|11591.7|11589.7|13
1655977800000|2022-06-23 09:50:00|11592.5|11590.5|11592.5|11590.5|11593.5|11591.5|11592.2|11590.2|6
1655977810000|2022-06-23 09:50:10|11592.9|11590.9|11592.5|11590.5|11593.4|11591.4|11591|11589|33
1655977820000|2022-06-23 09:50:20|11592.4|11590.4|11593.9|11591.9|11594.2|11592.2|11591.6|11589.6|22
1655977830000|2022-06-23 09:50:30|11594|11592|11594.9|11592.9|11595.2|11593.2|11593.9|11591.9|14
1655977840000|2022-06-23 09:50:40|11594.7|11592.7|11594|11592|11595|11593|11594|11592|7
1655977850000|2022-06-23 09:50:50|11594.2|11592.2|11594.6|11592.6|11594.6|11592.6|11594.2|11592.2|2
1655977860000|2022-06-23 09:51:00|11594.2|11592.2|11594.7|11592.7|11594.7|11592.7|11593.6|11591.6|12
1655977870000|2022-06-23 09:51:10|11594.9|11592.9|11592.2|11590.2|11595|11593|11591.5|11589.5|20
1655977880000|2022-06-23 09:51:20|11592.1|11590.1|11594.7|11592.7|11594.7|11592.7|11591.7|11589.7|26
1655977890000|2022-06-23 09:51:30|11594.9|11592.9|11596|11594|11596|11594|11594.9|11592.9|4
1655977900000|2022-06-23 09:51:40|11596.2|11594.2|11599.5|11597.5|11600.2|11598.2|11596.1|11594.1|24
1655977910000|2022-06-23 09:51:50|11599.4|11597.4|11598.6|11596.6|11600.2|11598.2|11598.1|11596.1|23
1655977920000|2022-06-23 09:52:00|11598.5|11596.5|11596|11594|11598.9|11596.9|11596|11594|20
1655977930000|2022-06-23 09:52:10|11595.9|11593.9|11595.5|11593.5|11596|11594|11594.9|11592.9|13
1655977940000|2022-06-23 09:52:20|11595.2|11593.2|11593.9|11591.9|11595.7|11593.7|11590.9|11588.9|59
1655977950000|2022-06-23 09:52:30|11593.7|11591.7|11593.5|11591.5|11594|11592|11592.7|11590.7|1
1655977960000|2022-06-23 09:52:40|11593|11591|11592.7|11590.7|11594.6|11592.6|11591.5|11589.5|34
1655977970000|2022-06-23 09:52:50|11592.6|11590.6|11594.9|11592.9|11594.9|11592.9|11591.6|11589.6|13
1655977980000|2022-06-23 09:53:00|11594.7|11592.7|11593.6|11591.6|11594.7|11592.7|11593.4|11591.4|7
1655977990000|2022-06-23 09:53:10|11593.5|11591.5|11595.4|11593.4|11595.6|11593.6|11592.9|11590.9|11
1655978000000|2022-06-23 09:53:20|11595.2|11593.2|11596.7|11594.7|11598.1|11596.1|11595.2|11593.2|19
1655978010000|2022-06-23 09:53:30|11596.9|11594.9|11597.5|11595.5|11598.2|11596.2|11596.2|11594.2|13
1655978020000|2022-06-23 09:53:40|11597.6|11595.6|11598.7|11596.7|11600|11598|11597.4|11595.4|19
1655978030000|2022-06-23 09:53:50|11598.2|11596.2|11598.5|11596.5|11598.9|11596.9|11598|11596|11
1655978040000|2022-06-23 09:54:00|11598.4|11596.4|11599.4|11597.4|11601|11599|11598.4|11596.4|33
1655978050000|2022-06-23 09:54:10|11598.7|11596.7|11597.4|11595.4|11599.4|11597.4|11597.4|11595.4|44
1655978060000|2022-06-23 09:54:20|11597.5|11595.5|11597.2|11595.2|11597.6|11595.6|11596.6|11594.6|6
1655978070000|2022-06-23 09:54:30|11597.4|11595.4|11597.4|11595.4|11597.5|11595.5|11597.2|11595.2|0
1655978080000|2022-06-23 09:54:40|11597.1|11595.1|11597.5|11595.5|11598.1|11596.1|11596.5|11594.5|19
1655978090000|2022-06-23 09:54:50|11597.9|11595.9|11597.6|11595.6|11598.9|11596.9|11597.4|11595.4|16
1655978100000|2022-06-23 09:55:00|11598.2|11596.2|11596.5|11594.5|11598.5|11596.5|11596.2|11594.2|20
1655978110000|2022-06-23 09:55:10|11596.6|11594.6|11598|11596|11598.5|11596.5|11596.4|11594.4|11
1655978120000|2022-06-23 09:55:20|11598.1|11596.1|11597.2|11595.2|11598.7|11596.7|11595.5|11593.5|22
1655978130000|2022-06-23 09:55:30|11597.4|11595.4|11599|11597|11600|11598|11597.4|11595.4|23
1655978140000|2022-06-23 09:55:40|11599.1|11597.1|11601.4|11599.4|11601.6|11599.6|11599|11597|20
1655978150000|2022-06-23 09:55:50|11601.1|11599.1|11606.1|11604.1|11607.2|11605.2|11601|11599|120
1655978160000|2022-06-23 09:56:00|11606.2|11604.2|11603|11601|11606.2|11604.2|11602.7|11600.7|19
1655978170000|2022-06-23 09:56:10|11602.2|11600.2|11607.9|11605.9|11608.1|11606.1|11602.2|11600.2|94
1655978180000|2022-06-23 09:56:20|11608|11606|11606.7|11604.7|11608|11606|11606.1|11604.1|36
1655978190000|2022-06-23 09:56:30|11606.6|11604.6|11610.5|11608.5|11610.6|11608.6|11606.6|11604.6|56
1655978200000|2022-06-23 09:56:40|11610.2|11608.2|11609.7|11607.7|11613.1|11611.1|11609.6|11607.6|73
1655978210000|2022-06-23 09:56:50|11609.6|11607.6|11609.2|11607.2|11611.1|11609.1|11608.7|11606.7|34
1655978220000|2022-06-23 09:57:00|11609.4|11607.4|11608.5|11606.5|11612|11610|11608.5|11606.5|55
1655978230000|2022-06-23 09:57:10|11608.4|11606.4|11611|11609|11611.2|11609.2|11606.6|11604.6|58
1655978240000|2022-06-23 09:57:20|11610.2|11608.2|11610.7|11608.7|11611.2|11609.2|11608.7|11606.7|20
1655978250000|2022-06-23 09:57:30|11610.6|11608.6|11611.5|11609.5|11611.9|11609.9|11610.1|11608.1|40
1655978260000|2022-06-23 09:57:40|11611.4|11609.4|11614.2|11612.2|11614.4|11612.4|11611.4|11609.4|50
1655978270000|2022-06-23 09:57:50|11614.5|11612.5|11612.7|11610.7|11614.7|11612.7|11612.1|11610.1|60
1655978280000|2022-06-23 09:58:00|11612.6|11610.6|11611.1|11609.1|11613.9|11611.9|11611|11609|38
1655978290000|2022-06-23 09:58:10|11611.2|11609.2|11611.2|11609.2|11612|11610|11610.5|11608.5|41
1655978300000|2022-06-23 09:58:20|11610.6|11608.6|11612.5|11610.5|11612.7|11610.7|11610.6|11608.6|32
1655978310000|2022-06-23 09:58:30|11612.6|11610.6|11614.4|11612.4|11615.2|11613.2|11612.2|11610.2|32
1655978320000|2022-06-23 09:58:40|11614.5|11612.5|11613|11611|11615|11613|11612.5|11610.5|37
1655978330000|2022-06-23 09:58:50|11613.1|11611.1|11613.5|11611.5|11616.2|11614.2|11612.5|11610.5|94
1655978340000|2022-06-23 09:59:00|11613.4|11611.4|11610.7|11608.7|11613.4|11611.4|11610.6|11608.6|42
1655978350000|2022-06-23 09:59:10|11610.9|11608.9|11610.9|11608.9|11611.1|11609.1|11609.9|11607.9|36
1655978360000|2022-06-23 09:59:20|11610.7|11608.7|11609.5|11607.5|11610.7|11608.7|11608.9|11606.9|20
1655978370000|2022-06-23 09:59:30|11609.4|11607.4|11606|11604|11609.4|11607.4|11605.7|11603.7|109
1655978380000|2022-06-23 09:59:40|11605.9|11603.9|11606.4|11604.4|11606.6|11604.6|11605|11603|27
1655978390000|2022-06-23 09:59:50|11606.1|11604.1|11604.4|11602.4|11606.1|11604.1|11604.2|11602.2|25
1655978400000|2022-06-23 10:00:00|11604.6|11602.6|11608.9|11606.9|11608.9|11606.9|11603.9|11601.9|85
1655978410000|2022-06-23 10:00:10|11608.5|11606.5|11608.1|11606.1|11608.5|11606.5|11607|11605|23
1655978420000|2022-06-23 10:00:20|11608|11606|11607.1|11605.1|11608|11606|11605.9|11603.9|16
1655978430000|2022-06-23 10:00:30|11607|11605|11606.1|11604.1|11607|11605|11605.2|11603.2|23
1655978440000|2022-06-23 10:00:40|11606|11604|11606.4|11604.4|11606.4|11604.4|11605.1|11603.1|13
1655978450000|2022-06-23 10:00:50|11606.2|11604.2|11606.5|11604.5|11606.7|11604.7|11605.5|11603.5|19
1655978460000|2022-06-23 10:01:00|11606.6|11604.6|11602.6|11600.6|11606.6|11604.6|11602.2|11600.2|40
1655978470000|2022-06-23 10:01:10|11602.7|11600.7|11600.5|11598.5|11602.7|11600.7|11600|11598|76
1655978480000|2022-06-23 10:01:20|11600.6|11598.6|11600.7|11598.7|11602.1|11600.1|11600.6|11598.6|45
1655978490000|2022-06-23 10:01:30|11600.9|11598.9|11604|11602|11604.9|11602.9|11600.7|11598.7|33
1655978500000|2022-06-23 10:01:40|11604.1|11602.1|11601.2|11599.2|11604.4|11602.4|11600.9|11598.9|23
1655978510000|2022-06-23 10:01:50|11601.4|11599.4|11603.5|11601.5|11604.9|11602.9|11601.4|11599.4|38
1655978520000|2022-06-23 10:02:00|11603.6|11601.6|11602.7|11600.7|11604.5|11602.5|11602.2|11600.2|22
1655978530000|2022-06-23 10:02:10|11603.1|11601.1|11603.7|11601.7|11604|11602|11602.2|11600.2|14
1655978540000|2022-06-23 10:02:20|11603.9|11601.9|11606.2|11604.2|11607|11605|11602.5|11600.5|55
1655978550000|2022-06-23 10:02:30|11606.4|11604.4|11605.2|11603.2|11606.4|11604.4|11605.1|11603.1|4
1655978560000|2022-06-23 10:02:40|11606|11604|11607.6|11605.6|11608.1|11606.1|11606|11604|31
1655978570000|2022-06-23 10:02:50|11607.7|11605.7|11606.5|11604.5|11608|11606|11606.2|11604.2|9
1655978580000|2022-06-23 10:03:00|11606.6|11604.6|11603.5|11601.5|11606.7|11604.7|11602.7|11600.7|41
1655978590000|2022-06-23 10:03:10|11603.7|11601.7|11601.5|11599.5|11605.5|11603.5|11601.5|11599.5|51
1655978600000|2022-06-23 10:03:20|11601.1|11599.1|11602.5|11600.5|11602.5|11600.5|11601.1|11599.1|41
1655978610000|2022-06-23 10:03:30|11602.4|11600.4|11604.9|11602.9|11605.4|11603.4|11602.2|11600.2|16
1655978620000|2022-06-23 10:03:40|11605|11603|11602.5|11600.5|11605|11603|11602.4|11600.4|4
1655978630000|2022-06-23 10:03:50|11602.6|11600.6|11600.9|11598.9|11603|11601|11600.7|11598.7|11
1655978640000|2022-06-23 10:04:00|11600.7|11598.7|11600|11598|11600.7|11598.7|11598.1|11596.1|42
1655978650000|2022-06-23 10:04:10|11599.7|11597.7|11599.5|11597.5|11600.9|11598.9|11599.1|11597.1|10
1655978660000|2022-06-23 10:04:20|11600|11598|11601.6|11599.6|11602.1|11600.1|11600|11598|11
1655978670000|2022-06-23 10:04:30|11601.7|11599.7|11601.7|11599.7|11601.7|11599.7|11599.9|11597.9|6
1655978680000|2022-06-23 10:04:40|11601.9|11599.9|11602|11600|11602.4|11600.4|11601.6|11599.6|6
1655978690000|2022-06-23 10:04:50|11602.2|11600.2|11601.7|11599.7|11602.2|11600.2|11601|11599|8
1655978700000|2022-06-23 10:05:00|11601.5|11599.5|11601|11599|11601.5|11599.5|11600.1|11598.1|13
1655978710000|2022-06-23 10:05:10|11600.9|11598.9|11602.1|11600.1|11602.1|11600.1|11600.7|11598.7|13
1655978720000|2022-06-23 10:05:20|11602|11600|11602.7|11600.7|11603.4|11601.4|11600.9|11598.9|8
1655978730000|2022-06-23 10:05:30|11602.9|11600.9|11602.2|11600.2|11603.6|11601.6|11602.2|11600.2|7
1655978740000|2022-06-23 10:05:40|11602.1|11600.1|11602|11600|11603|11601|11602|11600|6
1655978750000|2022-06-23 10:05:50|11602.1|11600.1|11602.1|11600.1|11602.2|11600.2|11601|11599|22
1655978760000|2022-06-23 10:06:00|11602|11600|11602.2|11600.2|11602.7|11600.7|11601.9|11599.9|3
1655978770000|2022-06-23 10:06:10|11602.4|11600.4|11602.5|11600.5|11603.1|11601.1|11602.1|11600.1|9
1655978780000|2022-06-23 10:06:20|11603|11601|11604|11602|11604.4|11602.4|11602.7|11600.7|17
1655978790000|2022-06-23 10:06:30|11603.6|11601.6|11602.1|11600.1|11603.6|11601.6|11601.5|11599.5|19
1655978800000|2022-06-23 10:06:40|11602|11600|11602.9|11600.9|11603.1|11601.1|11601.2|11599.2|16
1655978810000|2022-06-23 10:06:50|11602.6|11600.6|11602.9|11600.9|11602.9|11600.9|11602.4|11600.4|5
1655978820000|2022-06-23 10:07:00|11602.7|11600.7|11605.2|11603.2|11605.2|11603.2|11602.7|11600.7|18
1655978830000|2022-06-23 10:07:10|11605.4|11603.4|11605.4|11603.4|11605.5|11603.5|11604.9|11602.9|5
1655978840000|2022-06-23 10:07:20|11605.2|11603.2|11605.6|11603.6|11605.6|11603.6|11604.4|11602.4|26
1655978850000|2022-06-23 10:07:30|11605.4|11603.4|11603.4|11601.4|11605.5|11603.5|11603.1|11601.1|19
1655978860000|2022-06-23 10:07:40|11603.2|11601.2|11603.6|11601.6|11604.1|11602.1|11603.1|11601.1|12
1655978870000|2022-06-23 10:07:50|11603.5|11601.5|11603.9|11601.9|11604.5|11602.5|11603.2|11601.2|14
1655978880000|2022-06-23 10:08:00|11604|11602|11607.4|11605.4|11608.2|11606.2|11604|11602|18
1655978890000|2022-06-23 10:08:10|11607.7|11605.7|11608.7|11606.7|11609.6|11607.6|11607.5|11605.5|17
1655978900000|2022-06-23 10:08:20|11608.9|11606.9|11612.4|11610.4|11613.4|11611.4|11608.9|11606.9|40
1655978910000|2022-06-23 10:08:30|11612.2|11610.2|11613.1|11611.1|11613.2|11611.2|11611.9|11609.9|25
1655978920000|2022-06-23 10:08:40|11612.4|11610.4|11614|11612|11614|11612|11612|11610|37
1655978930000|2022-06-23 10:08:50|11613.9|11611.9|11612.4|11610.4|11614.7|11612.7|11612.4|11610.4|19
1655978940000|2022-06-23 10:09:00|11612.5|11610.5|11612.4|11610.4|11613.5|11611.5|11611.4|11609.4|19
1655978950000|2022-06-23 10:09:10|11612.5|11610.5|11611.7|11609.7|11612.7|11610.7|11611.4|11609.4|15
1655978960000|2022-06-23 10:09:20|11612|11610|11611.9|11609.9|11612.9|11610.9|11611.6|11609.6|17
1655978970000|2022-06-23 10:09:30|11611.7|11609.7|11608.7|11606.7|11612.2|11610.2|11608.7|11606.7|31
1655978980000|2022-06-23 10:09:40|11608.9|11606.9|11608|11606|11608.9|11606.9|11607|11605|30
1655978990000|2022-06-23 10:09:50|11608.1|11606.1|11610|11608|11610.4|11608.4|11608|11606|15
1655979000000|2022-06-23 10:10:00|11610.1|11608.1|11610.9|11608.9|11610.9|11608.9|11609.7|11607.7|12
1655979010000|2022-06-23 10:10:10|11610.5|11608.5|11609.7|11607.7|11611.1|11609.1|11609.7|11607.7|16
1655979020000|2022-06-23 10:10:20|11609.6|11607.6|11607.7|11605.7|11609.6|11607.6|11607.2|11605.2|30
1655979030000|2022-06-23 10:10:30|11607.5|11605.5|11609.1|11607.1|11610.5|11608.5|11607.2|11605.2|14
1655979040000|2022-06-23 10:10:40|11609.2|11607.2|11612.4|11610.4|11612.6|11610.6|11609.1|11607.1|23
1655979050000|2022-06-23 10:10:50|11612.2|11610.2|11614.1|11612.1|11614.9|11612.9|11612|11610|36
1655979060000|2022-06-23 10:11:00|11614|11612|11616.1|11614.1|11616.6|11614.6|11613.1|11611.1|48
1655979070000|2022-06-23 10:11:10|11616.2|11614.2|11616.4|11614.4|11617.2|11615.2|11615.5|11613.5|39
1655979080000|2022-06-23 10:11:20|11616.5|11614.5|11616.4|11614.4|11616.7|11614.7|11615.7|11613.7|18
1655979090000|2022-06-23 10:11:30|11616.6|11614.6|11618.1|11616.1|11618.2|11616.2|11616.2|11614.2|20
1655979100000|2022-06-23 10:11:40|11618|11616|11619.9|11617.9|11619.9|11617.9|11618|11616|75
1655979110000|2022-06-23 10:11:50|11619.7|11617.7|11619.5|11617.5|11619.9|11617.9|11619|11617|27
1655979120000|2022-06-23 10:12:00|11619.4|11617.4|11617.4|11615.4|11619.5|11617.5|11617.4|11615.4|46
1655979130000|2022-06-23 10:12:10|11617.6|11615.6|11616.4|11614.4|11618|11616|11616.2|11614.2|14
1655979140000|2022-06-23 10:12:20|11616.2|11614.2|11618.5|11616.5|11618.6|11616.6|11616.2|11614.2|19
1655979150000|2022-06-23 10:12:30|11618.4|11616.4|11618.7|11616.7|11618.9|11616.9|11618.2|11616.2|9
1655979160000|2022-06-23 10:12:40|11619|11617|11620.9|11618.9|11621.4|11619.4|11619|11617|43
1655979170000|2022-06-23 10:12:50|11620.6|11618.6|11621|11619|11622.2|11620.2|11620.1|11618.1|80
1655979180000|2022-06-23 10:13:00|11620.9|11618.9|11619.4|11617.4|11621.4|11619.4|11619.4|11617.4|29
1655979190000|2022-06-23 10:13:10|11619.2|11617.2|11620|11618|11621.1|11619.1|11619.2|11617.2|11
1655979200000|2022-06-23 10:13:20|11620.1|11618.1|11619.6|11617.6|11620.2|11618.2|11619.6|11617.6|6
1655979210000|2022-06-23 10:13:30|11619.7|11617.7|11619.2|11617.2|11620|11618|11617.4|11615.4|36
1655979220000|2022-06-23 10:13:40|11619.4|11617.4|11614.7|11612.7|11619.5|11617.5|11614.2|11612.2|121
1655979230000|2022-06-23 10:13:50|11614.6|11612.6|11612.5|11610.5|11614.6|11612.6|11612.4|11610.4|40
1655979240000|2022-06-23 10:14:00|11612.1|11610.1|11611.2|11609.2|11612.7|11610.7|11611|11609|47
1655979250000|2022-06-23 10:14:10|11611.4|11609.4|11610.7|11608.7|11612.2|11610.2|11610.6|11608.6|16
1655979260000|2022-06-23 10:14:20|11610.9|11608.9|11615|11613|11615.2|11613.2|11610.7|11608.7|24
1655979270000|2022-06-23 10:14:30|11615.1|11613.1|11620|11618|11620.1|11618.1|11614.6|11612.6|51
1655979280000|2022-06-23 10:14:40|11619.9|11617.9|11619.1|11617.1|11619.9|11617.9|11618.5|11616.5|7
1655979290000|2022-06-23 10:14:50|11619.2|11617.2|11616.7|11614.7|11619.5|11617.5|11616.6|11614.6|14
1655979300000|2022-06-23 10:15:00|11616.5|11614.5|11617|11615|11618.1|11616.1|11616.5|11614.5|16
1655979310000|2022-06-23 10:15:10|11617.1|11615.1|11616.7|11614.7|11617.5|11615.5|11616.5|11614.5|2
1655979320000|2022-06-23 10:15:20|11616.6|11614.6|11616.5|11614.5|11616.9|11614.9|11616|11614|12
1655979330000|2022-06-23 10:15:30|11616.7|11614.7|11615|11613|11618|11616|11614.9|11612.9|31
1655979340000|2022-06-23 10:15:40|11614.6|11612.6|11613.5|11611.5|11614.6|11612.6|11612.6|11610.6|26
1655979350000|2022-06-23 10:15:50|11613.4|11611.4|11611.4|11609.4|11613.6|11611.6|11611.4|11609.4|12
1655979360000|2022-06-23 10:16:00|11611.5|11609.5|11612.6|11610.6|11613.6|11611.6|11611.5|11609.5|17
1655979370000|2022-06-23 10:16:10|11612.5|11610.5|11617.9|11615.9|11619.2|11617.2|11611.4|11609.4|89
1655979380000|2022-06-23 10:16:20|11618.2|11616.2|11614.7|11612.7|11618.4|11616.4|11614.2|11612.2|16
1655979390000|2022-06-23 10:16:30|11614.9|11612.9|11613.6|11611.6|11615.5|11613.5|11613.4|11611.4|13
1655979400000|2022-06-23 10:16:40|11614.4|11612.4|11614.9|11612.9|11615.5|11613.5|11613.7|11611.7|17
1655979410000|2022-06-23 10:16:50|11615|11613|11615.1|11613.1|11615.1|11613.1|11614.9|11612.9|3
1655979420000|2022-06-23 10:17:00|11614.9|11612.9|11614|11612|11615.9|11613.9|11614|11612|17
1655979430000|2022-06-23 10:17:10|11614.1|11612.1|11612|11610|11614.1|11612.1|11611.9|11609.9|28
1655979440000|2022-06-23 10:17:20|11612.2|11610.2|11612.7|11610.7|11612.7|11610.7|11611.9|11609.9|6
1655979450000|2022-06-23 10:17:30|11612.6|11610.6|11612|11610|11613.1|11611.1|11612|11610|11
1655979460000|2022-06-23 10:17:40|11612.1|11610.1|11612.2|11610.2|11614.2|11612.2|11611.6|11609.6|19
1655979470000|2022-06-23 10:17:50|11612.4|11610.4|11612.6|11610.6|11613.2|11611.2|11612.4|11610.4|5
1655979480000|2022-06-23 10:18:00|11613|11611|11612.5|11610.5|11613.5|11611.5|11612.4|11610.4|12
1655979490000|2022-06-23 10:18:10|11612.4|11610.4|11613.5|11611.5|11613.9|11611.9|11612.2|11610.2|15
1655979500000|2022-06-23 10:18:20|11613.6|11611.6|11612.7|11610.7|11613.7|11611.7|11612.7|11610.7|2
1655979510000|2022-06-23 10:18:30|11612.5|11610.5|11610.9|11608.9|11612.7|11610.7|11610.5|11608.5|28
1655979520000|2022-06-23 10:18:40|11610.7|11608.7|11614.2|11612.2|11616.7|11614.7|11610.4|11608.4|128
1655979530000|2022-06-23 10:18:50|11614.4|11612.4|11615.7|11613.7|11616.2|11614.2|11614|11612|15
1655979540000|2022-06-23 10:19:00|11615.6|11613.6|11617.4|11615.4|11617.4|11615.4|11615.6|11613.6|11
1655979550000|2022-06-23 10:19:10|11617.1|11615.1|11616|11614|11617.6|11615.6|11616|11614|20
1655979560000|2022-06-23 10:19:20|11615.9|11613.9|11612.9|11610.9|11615.9|11613.9|11612.6|11610.6|76
1655979570000|2022-06-23 10:19:30|11612.7|11610.7|11612.9|11610.9|11613.9|11611.9|11612.7|11610.7|16
1655979580000|2022-06-23 10:19:40|11612.7|11610.7|11611.1|11609.1|11612.7|11610.7|11611|11609|9
1655979590000|2022-06-23 10:19:50|11611.4|11609.4|11612.9|11610.9|11612.9|11610.9|11610.9|11608.9|18
1655979600000|2022-06-23 10:20:00|11613.4|11611.4|11612.5|11610.5|11613.4|11611.4|11612|11610|14
1655979610000|2022-06-23 10:20:10|11612.7|11610.7|11612.6|11610.6|11612.7|11610.7|11612.1|11610.1|6
1655979620000|2022-06-23 10:20:20|11612.5|11610.5|11613.5|11611.5|11613.5|11611.5|11612.5|11610.5|9
1655979630000|2022-06-23 10:20:30|11613.2|11611.2|11611|11609|11614.4|11612.4|11611|11609|41
1655979640000|2022-06-23 10:20:40|11611.1|11609.1|11610.6|11608.6|11611.2|11609.2|11610.6|11608.6|2
1655979650000|2022-06-23 10:20:50|11610.7|11608.7|11611.5|11609.5|11611.6|11609.6|11610.6|11608.6|7
1655979660000|2022-06-23 10:21:00|11611.6|11609.6|11612.4|11610.4|11613|11611|11611.6|11609.6|6
1655979670000|2022-06-23 10:21:10|11611.9|11609.9|11612.2|11610.2|11612.4|11610.4|11611.6|11609.6|5
1655979680000|2022-06-23 10:21:20|11612|11610|11611.7|11609.7|11612.1|11610.1|11611.4|11609.4|11
1655979690000|2022-06-23 10:21:30|11611.6|11609.6|11609.5|11607.5|11611.6|11609.6|11608.5|11606.5|45
1655979700000|2022-06-23 10:21:40|11609.9|11607.9|11610.5|11608.5|11611.5|11609.5|11609.6|11607.6|20
1655979710000|2022-06-23 10:21:50|11610.4|11608.4|11610.4|11608.4|11611.5|11609.5|11610.1|11608.1|12
1655979720000|2022-06-23 10:22:00|11610.5|11608.5|11613.7|11611.7|11615.2|11613.2|11609.6|11607.6|48
1655979730000|2022-06-23 10:22:10|11613.6|11611.6|11615.1|11613.1|11615.6|11613.6|11613.6|11611.6|9
1655979740000|2022-06-23 10:22:20|11615.2|11613.2|11613.5|11611.5|11615.2|11613.2|11613.1|11611.1|12
1655979750000|2022-06-23 10:22:30|11613.4|11611.4|11613.1|11611.1|11614|11612|11613|11611|6
1655979760000|2022-06-23 10:22:40|11613.2|11611.2|11611.1|11609.1|11613.4|11611.4|11611.1|11609.1|5
1655979770000|2022-06-23 10:22:50|11611.4|11609.4|11612.1|11610.1|11612.5|11610.5|11611.1|11609.1|7
1655979780000|2022-06-23 10:23:00|11612|11610|11614.9|11612.9|11614.9|11612.9|11611.5|11609.5|16
1655979790000|2022-06-23 10:23:10|11615|11613|11615.2|11613.2|11616|11614|11614.9|11612.9|11
1655979800000|2022-06-23 10:23:20|11615|11613|11614.5|11612.5|11615.2|11613.2|11614.5|11612.5|9
1655979810000|2022-06-23 10:23:30|11614.6|11612.6|11615.9|11613.9|11617.5|11615.5|11614.5|11612.5|24
1655979820000|2022-06-23 10:23:40|11615.7|11613.7|11614.5|11612.5|11615.9|11613.9|11614.5|11612.5|15
1655979830000|2022-06-23 10:23:50|11614.4|11612.4|11616.9|11614.9|11617.7|11615.7|11614.4|11612.4|26
1655979840000|2022-06-23 10:24:00|11617|11615|11617|11615|11617.2|11615.2|11616.5|11614.5|6
1655979850000|2022-06-23 10:24:10|11616.9|11614.9|11618.2|11616.2|11618.2|11616.2|11616.6|11614.6|12
1655979860000|2022-06-23 10:24:20|11618.1|11616.1|11618|11616|11619.5|11617.5|11617.6|11615.6|41
1655979870000|2022-06-23 10:24:30|11618.6|11616.6|11617.4|11615.4|11618.7|11616.7|11616.7|11614.7|45
1655979880000|2022-06-23 10:24:40|11617|11615|11617|11615|11617.4|11615.4|11616.6|11614.6|11
1655979890000|2022-06-23 10:24:50|11616.9|11614.9|11616.5|11614.5|11617|11615|11616.5|11614.5|2
1655979900000|2022-06-23 10:25:00|11616.6|11614.6|11617.9|11615.9|11618.1|11616.1|11616|11614|20
1655979910000|2022-06-23 10:25:10|11616.7|11614.7|11617.2|11615.2|11617.2|11615.2|11616.4|11614.4|8
1655979920000|2022-06-23 10:25:20|11617.4|11615.4|11619.5|11617.5|11619.5|11617.5|11617.4|11615.4|22
1655979930000|2022-06-23 10:25:30|11621|11619|11620.7|11618.7|11621.7|11619.7|11620.4|11618.4|35
1655979940000|2022-06-23 10:25:40|11620.9|11618.9|11621.7|11619.7|11622|11620|11619.4|11617.4|18
1655979950000|2022-06-23 10:25:50|11621.6|11619.6|11622|11620|11623.5|11621.5|11621.1|11619.1|34
1655979960000|2022-06-23 10:26:00|11622.1|11620.1|11620.6|11618.6|11622.2|11620.2|11620.5|11618.5|21
1655979970000|2022-06-23 10:26:10|11620.7|11618.7|11621.4|11619.4|11621.6|11619.6|11620|11618|14
1655979980000|2022-06-23 10:26:20|11621.5|11619.5|11622|11620|11622.4|11620.4|11621.4|11619.4|20
1655979990000|2022-06-23 10:26:30|11622.1|11620.1|11621.7|11619.7|11622.5|11620.5|11621.5|11619.5|11
1655980000000|2022-06-23 10:26:40|11621.5|11619.5|11621.4|11619.4|11622|11620|11620.9|11618.9|10
1655980010000|2022-06-23 10:26:50|11621.5|11619.5|11621.7|11619.7|11622.7|11620.7|11621.5|11619.5|14
1655980020000|2022-06-23 10:27:00|11621.9|11619.9|11628.5|11626.5|11629.2|11627.2|11621.9|11619.9|133
1655980030000|2022-06-23 10:27:10|11628.6|11626.6|11627.7|11625.7|11628.7|11626.7|11625|11623|51
1655980040000|2022-06-23 10:27:20|11627.6|11625.6|11629.4|11627.4|11629.9|11627.9|11627.6|11625.6|49
1655980050000|2022-06-23 10:27:30|11629.5|11627.5|11627.7|11625.7|11630.5|11628.5|11626.6|11624.6|62
1655980060000|2022-06-23 10:27:40|11627.9|11625.9|11628.5|11626.5|11630.4|11628.4|11626.6|11624.6|37
1655980070000|2022-06-23 10:27:50|11628.6|11626.6|11627.7|11625.7|11628.7|11626.7|11626.2|11624.2|32
1655980080000|2022-06-23 10:28:00|11628|11626|11628.2|11626.2|11628.6|11626.6|11627.7|11625.7|14
1655980090000|2022-06-23 10:28:10|11628.1|11626.1|11630.5|11628.5|11630.6|11628.6|11626.7|11624.7|48
1655980100000|2022-06-23 10:28:20|11630.7|11628.7|11631.4|11629.4|11632.9|11630.9|11629|11627|147
1655980110000|2022-06-23 10:28:30|11631.7|11629.7|11631.6|11629.6|11632|11630|11630|11628|30
1655980120000|2022-06-23 10:28:40|11632.5|11630.5|11630.9|11628.9|11634.1|11632.1|11630.9|11628.9|67
1655980130000|2022-06-23 10:28:50|11630.7|11628.7|11631|11629|11631.5|11629.5|11630|11628|32
1655980140000|2022-06-23 10:29:00|11631.2|11629.2|11630.7|11628.7|11631.6|11629.6|11629.1|11627.1|64
1655980150000|2022-06-23 10:29:10|11630.6|11628.6|11632.1|11630.1|11632.1|11630.1|11630.6|11628.6|24
1655980160000|2022-06-23 10:29:20|11632|11630|11632.2|11630.2|11632.2|11630.2|11631.4|11629.4|14
1655980170000|2022-06-23 10:29:30|11631.7|11629.7|11631.2|11629.2|11631.7|11629.7|11631.1|11629.1|11
1655980180000|2022-06-23 10:29:40|11631.1|11629.1|11630|11628|11631.5|11629.5|11628.5|11626.5|43
1655980190000|2022-06-23 10:29:50|11629.9|11627.9|11629.1|11627.1|11630.2|11628.2|11629.1|11627.1|37
1655980200000|2022-06-23 10:30:00|11629.5|11627.5|11630|11628|11630.5|11628.5|11629.1|11627.1|51
1655980210000|2022-06-23 10:30:10|11629.9|11627.9|11630.5|11628.5|11630.5|11628.5|11629.7|11627.7|17
1655980220000|2022-06-23 10:30:20|11630.4|11628.4|11629|11627|11630.9|11628.9|11628.9|11626.9|21
1655980230000|2022-06-23 10:30:30|11629.1|11627.1|11626.2|11624.2|11629.2|11627.2|11625.9|11623.9|36
1655980240000|2022-06-23 10:30:40|11626.7|11624.7|11622.5|11620.5|11627.2|11625.2|11622.4|11620.4|53
1655980250000|2022-06-23 10:30:50|11622.7|11620.7|11622.1|11620.1|11623.9|11621.9|11621.4|11619.4|40
1655980260000|2022-06-23 10:31:00|11622.2|11620.2|11620.6|11618.6|11622.4|11620.4|11619.2|11617.2|94
1655980270000|2022-06-23 10:31:10|11620.9|11618.9|11617.6|11615.6|11620.9|11618.9|11617.2|11615.2|30
1655980280000|2022-06-23 10:31:20|11618|11616|11616.6|11614.6|11618.4|11616.4|11616.2|11614.2|61
1655980290000|2022-06-23 10:31:30|11616.5|11614.5|11614.1|11612.1|11616.9|11614.9|11613.6|11611.6|83
1655980300000|2022-06-23 10:31:40|11614.2|11612.2|11614.1|11612.1|11615.5|11613.5|11613.9|11611.9|46
1655980310000|2022-06-23 10:31:50|11614.2|11612.2|11615.5|11613.5|11615.5|11613.5|11614.2|11612.2|22
1655980320000|2022-06-23 10:32:00|11615.6|11613.6|11617.9|11615.9|11618.1|11616.1|11615.4|11613.4|65
1655980330000|2022-06-23 10:32:10|11617.6|11615.6|11617.6|11615.6|11617.9|11615.9|11616.5|11614.5|9
1655980340000|2022-06-23 10:32:20|11617.7|11615.7|11619.5|11617.5|11620.2|11618.2|11617.7|11615.7|30
1655980350000|2022-06-23 10:32:30|11619.2|11617.2|11619.1|11617.1|11620|11618|11619|11617|8
1655980360000|2022-06-23 10:32:40|11619.2|11617.2|11618|11616|11619.7|11617.7|11617.7|11615.7|20
1655980370000|2022-06-23 10:32:50|11618.1|11616.1|11618.4|11616.4|11619|11617|11618.1|11616.1|7
1655980380000|2022-06-23 10:33:00|11618.5|11616.5|11618.6|11616.6|11619|11617|11618.2|11616.2|13
1655980390000|2022-06-23 10:33:10|11618.7|11616.7|11619.4|11617.4|11619.6|11617.6|11617.7|11615.7|20
1655980400000|2022-06-23 10:33:20|11619.5|11617.5|11620.1|11618.1|11622.2|11620.2|11619.2|11617.2|35
1655980410000|2022-06-23 10:33:30|11620.2|11618.2|11620.9|11618.9|11621.5|11619.5|11620.2|11618.2|11
1655980420000|2022-06-23 10:33:40|11620.6|11618.6|11619.6|11617.6|11621.2|11619.2|11619.6|11617.6|17
1655980430000|2022-06-23 10:33:50|11619.7|11617.7|11619.6|11617.6|11620|11618|11619.6|11617.6|2
1655980440000|2022-06-23 10:34:00|11618|11616|11618.5|11616.5|11618.6|11616.6|11617|11615|30
1655980450000|2022-06-23 10:34:10|11618.6|11616.6|11621.5|11619.5|11621.7|11619.7|11618.5|11616.5|26
1655980460000|2022-06-23 10:34:20|11621.6|11619.6|11618.7|11616.7|11621.7|11619.7|11618.7|11616.7|13
1655980470000|2022-06-23 10:34:30|11618.9|11616.9|11620.2|11618.2|11621|11619|11618.7|11616.7|10
1655980480000|2022-06-23 10:34:40|11620.1|11618.1|11620.5|11618.5|11621.2|11619.2|11620.1|11618.1|8
1655980490000|2022-06-23 10:34:50|11620.2|11618.2|11620.2|11618.2|11620.2|11618.2|11619.4|11617.4|3
1655980500000|2022-06-23 10:35:00|11620.5|11618.5|11619.7|11617.7|11620.5|11618.5|11619.2|11617.2|8
1655980510000|2022-06-23 10:35:10|11619.9|11617.9|11620.4|11618.4|11621|11619|11619.7|11617.7|7
1655980520000|2022-06-23 10:35:20|11620.2|11618.2|11619.6|11617.6|11620.4|11618.4|11619.6|11617.6|14
1655980530000|2022-06-23 10:35:30|11618.1|11616.1|11619|11617|11619.1|11617.1|11617.9|11615.9|39
1655980540000|2022-06-23 10:35:40|11619.1|11617.1|11621|11619|11621.2|11619.2|11619.1|11617.1|19
1655980550000|2022-06-23 10:35:50|11621.1|11619.1|11623.1|11621.1|11623.5|11621.5|11620.5|11618.5|27
1655980560000|2022-06-23 10:36:00|11622.9|11620.9|11623.1|11621.1|11623.1|11621.1|11622.2|11620.2|13
1655980570000|2022-06-23 10:36:10|11622.7|11620.7|11622.6|11620.6|11622.9|11620.9|11622|11620|12
1655980580000|2022-06-23 10:36:20|11622.7|11620.7|11625.1|11623.1|11626.4|11624.4|11622.2|11620.2|53
1655980590000|2022-06-23 10:36:30|11625.2|11623.2|11629.1|11627.1|11629.6|11627.6|11625.2|11623.2|51
1655980600000|2022-06-23 10:36:40|11628.9|11626.9|11629.4|11627.4|11629.7|11627.7|11627.9|11625.9|26
1655980610000|2022-06-23 10:36:50|11629.2|11627.2|11630.9|11628.9|11631.2|11629.2|11628.6|11626.6|73
1655980620000|2022-06-23 10:37:00|11631|11629|11630|11628|11631|11629|11629.9|11627.9|25
1655980630000|2022-06-23 10:37:10|11629.9|11627.9|11632.4|11630.4|11632.5|11630.5|11629.9|11627.9|27
1655980640000|2022-06-23 10:37:20|11632.6|11630.6|11631|11629|11634.5|11632.5|11631|11629|72
1655980650000|2022-06-23 10:37:30|11631.1|11629.1|11633.2|11631.2|11634.6|11632.6|11631.1|11629.1|16
1655980660000|2022-06-23 10:37:40|11633.4|11631.4|11633.9|11631.9|11634.5|11632.5|11632.4|11630.4|31
1655980670000|2022-06-23 10:37:50|11633.7|11631.7|11634.5|11632.5|11634.5|11632.5|11633.2|11631.2|24
1655980680000|2022-06-23 10:38:00|11634.4|11632.4|11633.9|11631.9|11635.1|11633.1|11633.7|11631.7|47
1655980690000|2022-06-23 10:38:10|11634|11632|11634|11632|11634.2|11632.2|11632.9|11630.9|10
1655980700000|2022-06-23 10:38:20|11634.7|11632.7|11632.7|11630.7|11634.7|11632.7|11632.5|11630.5|16
1655980710000|2022-06-23 10:38:30|11632.6|11630.6|11631|11629|11632.9|11630.9|11631|11629|23
1655980720000|2022-06-23 10:38:40|11630.9|11628.9|11628.4|11626.4|11631|11629|11627.2|11625.2|44
1655980730000|2022-06-23 10:38:50|11628.9|11626.9|11627.2|11625.2|11628.9|11626.9|11626.5|11624.5|12
1655980740000|2022-06-23 10:39:00|11627.1|11625.1|11627|11625|11627.7|11625.7|11626.6|11624.6|8
1655980750000|2022-06-23 10:39:10|11626.9|11624.9|11626|11624|11627.1|11625.1|11625.9|11623.9|39
1655980760000|2022-06-23 10:39:20|11626.1|11624.1|11629.9|11627.9|11630|11628|11626|11624|49
1655980770000|2022-06-23 10:39:30|11630|11628|11632.1|11630.1|11632.1|11630.1|11629.5|11627.5|19
1655980780000|2022-06-23 10:39:40|11632.2|11630.2|11632.7|11630.7|11633.2|11631.2|11631.6|11629.6|11
1655980790000|2022-06-23 10:39:50|11632.9|11630.9|11632.6|11630.6|11633.6|11631.6|11632.4|11630.4|7
1655980800000|2022-06-23 10:40:00|11632.5|11630.5|11631.9|11629.9|11633.7|11631.7|11631.9|11629.9|19
1655980810000|2022-06-23 10:40:10|11632.1|11630.1|11633|11631|11633.2|11631.2|11632.1|11630.1|9
1655980820000|2022-06-23 10:40:20|11633.1|11631.1|11632.7|11630.7|11633.7|11631.7|11631.4|11629.4|32
1655980830000|2022-06-23 10:40:30|11632.4|11630.4|11633.1|11631.1|11633.2|11631.2|11631.9|11629.9|16
1655980840000|2022-06-23 10:40:40|11633|11631|11632.2|11630.2|11633|11631|11632|11630|9
1655980850000|2022-06-23 10:40:50|11632.5|11630.5|11632.9|11630.9|11633.6|11631.6|11632.2|11630.2|14
1655980860000|2022-06-23 10:41:00|11632.7|11630.7|11632.2|11630.2|11632.7|11630.7|11631.4|11629.4|29
1655980870000|2022-06-23 10:41:10|11632.4|11630.4|11636.4|11634.4|11638.7|11636.7|11632.1|11630.1|112
1655980880000|2022-06-23 10:41:20|11636.2|11634.2|11636.9|11634.9|11638.5|11636.5|11635.6|11633.6|30
1655980890000|2022-06-23 10:41:30|11636.7|11634.7|11634.5|11632.5|11636.7|11634.7|11633.2|11631.2|19
1655980900000|2022-06-23 10:41:40|11634.4|11632.4|11639|11637|11639|11637|11633.7|11631.7|32
1655980910000|2022-06-23 10:41:50|11638.7|11636.7|11638.4|11636.4|11638.9|11636.9|11636.9|11634.9|35
1655980920000|2022-06-23 10:42:00|11638.5|11636.5|11638.7|11636.7|11639.2|11637.2|11637.6|11635.6|29
1655980930000|2022-06-23 10:42:10|11638.9|11636.9|11637.2|11635.2|11638.9|11636.9|11637|11635|29
1655980940000|2022-06-23 10:42:20|11636.9|11634.9|11637.2|11635.2|11637.6|11635.6|11636.9|11634.9|12
1655980950000|2022-06-23 10:42:30|11637.1|11635.1|11636.5|11634.5|11637.7|11635.7|11636.5|11634.5|11
1655980960000|2022-06-23 10:42:40|11636.2|11634.2|11636.2|11634.2|11636.7|11634.7|11635.4|11633.4|13
1655980970000|2022-06-23 10:42:50|11636.4|11634.4|11637.7|11635.7|11638.6|11636.6|11636.2|11634.2|20
1655980980000|2022-06-23 10:43:00|11637.9|11635.9|11636.2|11634.2|11638.6|11636.6|11636|11634|17
1655980990000|2022-06-23 10:43:10|11636.1|11634.1|11636.7|11634.7|11636.9|11634.9|11636|11634|10
1655981000000|2022-06-23 10:43:20|11637|11635|11637.5|11635.5|11638.6|11636.6|11636.7|11634.7|34
1655981010000|2022-06-23 10:43:30|11637.6|11635.6|11637|11635|11638|11636|11636.9|11634.9|29
1655981020000|2022-06-23 10:43:40|11636.9|11634.9|11636.7|11634.7|11637.1|11635.1|11636.5|11634.5|5
1655981030000|2022-06-23 10:43:50|11636.6|11634.6|11637.4|11635.4|11637.9|11635.9|11636.6|11634.6|21
1655981040000|2022-06-23 10:44:00|11636.9|11634.9|11636.2|11634.2|11637|11635|11635.7|11633.7|24
1655981050000|2022-06-23 10:44:10|11636.6|11634.6|11638|11636|11639.2|11637.2|11636|11634|42
1655981060000|2022-06-23 10:44:20|11638.1|11636.1|11639.9|11637.9|11640.1|11638.1|11637.7|11635.7|20
1655981070000|2022-06-23 10:44:30|11639.7|11637.7|11640|11638|11640.1|11638.1|11639.2|11637.2|37
1655981080000|2022-06-23 10:44:40|11640.2|11638.2|11639.5|11637.5|11640.2|11638.2|11639.5|11637.5|17
1655981090000|2022-06-23 10:44:50|11639.6|11637.6|11638.6|11636.6|11639.6|11637.6|11638.4|11636.4|16
1655981100000|2022-06-23 10:45:00|11638.5|11636.5|11640.4|11638.4|11640.4|11638.4|11638.5|11636.5|37
1655981110000|2022-06-23 10:45:10|11639.7|11637.7|11637.9|11635.9|11640|11638|11637.9|11635.9|34
1655981120000|2022-06-23 10:45:20|11638.6|11636.6|11638|11636|11638.6|11636.6|11637.6|11635.6|22
1655981130000|2022-06-23 10:45:30|11637.9|11635.9|11637.9|11635.9|11638|11636|11637.5|11635.5|13
1655981140000|2022-06-23 10:45:40|11638.4|11636.4|11637.6|11635.6|11638.6|11636.6|11637.6|11635.6|23
1655981150000|2022-06-23 10:45:50|11637.2|11635.2|11636.4|11634.4|11637.4|11635.4|11636.4|11634.4|42
1655981160000|2022-06-23 10:46:00|11636.5|11634.5|11634.2|11632.2|11636.9|11634.9|11633.7|11631.7|26
1655981170000|2022-06-23 10:46:10|11634.1|11632.1|11632.2|11630.2|11634.1|11632.1|11632.1|11630.1|41
1655981180000|2022-06-23 10:46:20|11632|11630|11636.2|11634.2|11636.9|11634.9|11631.7|11629.7|59
1655981190000|2022-06-23 10:46:30|11636.1|11634.1|11636|11634|11637.2|11635.2|11635.2|11633.2|61
1655981200000|2022-06-23 10:46:40|11636.5|11634.5|11636.9|11634.9|11636.9|11634.9|11635.6|11633.6|13
1655981210000|2022-06-23 10:46:50|11637|11635|11642.2|11640.2|11642.6|11640.6|11636.7|11634.7|95
1655981220000|2022-06-23 10:47:00|11642.1|11640.1|11640.2|11638.2|11642.9|11640.9|11639.9|11637.9|58
1655981230000|2022-06-23 10:47:10|11640.1|11638.1|11642.5|11640.5|11642.9|11640.9|11639.7|11637.7|80
1655981240000|2022-06-23 10:47:20|11642.4|11640.4|11641|11639|11642.4|11640.4|11640.9|11638.9|41
1655981250000|2022-06-23 10:47:30|11641.2|11639.2|11642.5|11640.5|11645|11643|11641.2|11639.2|121
1655981260000|2022-06-23 10:47:40|11643|11641|11643.1|11641.1|11643.2|11641.2|11642.6|11640.6|18
1655981270000|2022-06-23 10:47:50|11643|11641|11642.5|11640.5|11643.6|11641.6|11642.5|11640.5|22
1655981280000|2022-06-23 10:48:00|11642.2|11640.2|11643|11641|11643.6|11641.6|11642.2|11640.2|19
1655981290000|2022-06-23 10:48:10|11642.9|11640.9|11642.2|11640.2|11642.9|11640.9|11641.2|11639.2|29
1655981300000|2022-06-23 10:48:20|11642.4|11640.4|11642.9|11640.9|11643.5|11641.5|11641.9|11639.9|30
1655981310000|2022-06-23 10:48:30|11642|11640|11640.6|11638.6|11643.5|11641.5|11640.5|11638.5|47
1655981320000|2022-06-23 10:48:40|11640.5|11638.5|11642.2|11640.2|11642.4|11640.4|11640.5|11638.5|12
1655981330000|2022-06-23 10:48:50|11642.1|11640.1|11642.9|11640.9|11643|11641|11641.4|11639.4|24
1655981340000|2022-06-23 10:49:00|11642.7|11640.7|11642.7|11640.7|11643.5|11641.5|11642.4|11640.4|15
1655981350000|2022-06-23 10:49:10|11642.6|11640.6|11644.1|11642.1|11644.2|11642.2|11642.6|11640.6|32
1655981360000|2022-06-23 10:49:20|11644|11642|11645.1|11643.1|11645.5|11643.5|11644|11642|33
1655981370000|2022-06-23 10:49:30|11644.9|11642.9|11647.6|11645.6|11647.9|11645.9|11644.9|11642.9|83
1655981380000|2022-06-23 10:49:40|11647.7|11645.7|11647.1|11645.1|11647.7|11645.7|11646.4|11644.4|36
1655981390000|2022-06-23 10:49:50|11647|11645|11651.5|11649.5|11651.5|11649.5|11647|11645|96
1655981400000|2022-06-23 10:50:00|11651.1|11649.1|11649.5|11647.5|11652.4|11650.4|11649.2|11647.2|70
1655981410000|2022-06-23 10:50:10|11649.4|11647.4|11650.6|11648.6|11650.6|11648.6|11648.9|11646.9|23
1655981420000|2022-06-23 10:50:20|11650.5|11648.5|11654.4|11652.4|11655.4|11653.4|11650.5|11648.5|67
1655981430000|2022-06-23 10:50:30|11654.5|11652.5|11655.1|11653.1|11656.4|11654.4|11653.6|11651.6|56
1655981440000|2022-06-23 10:50:40|11655|11653|11654.7|11652.7|11656.9|11654.9|11654.4|11652.4|41
1655981450000|2022-06-23 10:50:50|11655|11653|11655.2|11653.2|11656.6|11654.6|11654.4|11652.4|71
1655981460000|2022-06-23 10:51:00|11655.6|11653.6|11655.9|11653.9|11656.9|11654.9|11653.9|11651.9|56
1655981470000|2022-06-23 10:51:10|11656.4|11654.4|11657.6|11655.6|11658.1|11656.1|11655.7|11653.7|36
1655981480000|2022-06-23 10:51:20|11658.2|11656.2|11658|11656|11659.2|11657.2|11657.6|11655.6|44
1655981490000|2022-06-23 10:51:30|11658.1|11656.1|11658.4|11656.4|11659.9|11657.9|11656.5|11654.5|82
1655981500000|2022-06-23 10:51:40|11658.1|11656.1|11656|11654|11658.7|11656.7|11655.7|11653.7|78
1655981510000|2022-06-23 10:51:50|11656.1|11654.1|11657.6|11655.6|11658|11656|11655.9|11653.9|90
1655981520000|2022-06-23 10:52:00|11658.6|11656.6|11660.9|11658.9|11662.4|11660.4|11658.6|11656.6|167
1655981530000|2022-06-23 10:52:10|11660.5|11658.5|11660.9|11658.9|11661.2|11659.2|11660.4|11658.4|17
1655981540000|2022-06-23 10:52:20|11661|11659|11663.4|11661.4|11663.5|11661.5|11660.6|11658.6|56
1655981550000|2022-06-23 10:52:30|11663.6|11661.6|11664.5|11662.5|11666.6|11664.6|11663.2|11661.2|147
1655981560000|2022-06-23 10:52:40|11664.7|11662.7|11666.1|11664.1|11666.4|11664.4|11663.9|11661.9|61
1655981570000|2022-06-23 10:52:50|11666|11664|11666.1|11664.1|11667.7|11665.7|11665.2|11663.2|112
1655981580000|2022-06-23 10:53:00|11666|11664|11665.6|11663.6|11666|11664|11664.4|11662.4|27
1655981590000|2022-06-23 10:53:10|11665.5|11663.5|11663.7|11661.7|11665.6|11663.6|11663.7|11661.7|41
1655981600000|2022-06-23 10:53:20|11663.9|11661.9|11663.2|11661.2|11665|11663|11663.2|11661.2|34
1655981610000|2022-06-23 10:53:30|11663.1|11661.1|11662.7|11660.7|11664.4|11662.4|11662|11660|96
1655981620000|2022-06-23 10:53:40|11662.4|11660.4|11660|11658|11662.4|11660.4|11657.7|11655.7|85
1655981630000|2022-06-23 10:53:50|11660.2|11658.2|11660|11658|11662.2|11660.2|11660|11658|32
1655981640000|2022-06-23 10:54:00|11660.5|11658.5|11658.1|11656.1|11661|11659|11658|11656|62
1655981650000|2022-06-23 10:54:10|11658.4|11656.4|11656.2|11654.2|11658.6|11656.6|11655.2|11653.2|75
1655981660000|2022-06-23 10:54:20|11656.7|11654.7|11656.2|11654.2|11657.4|11655.4|11655.6|11653.6|30
1655981670000|2022-06-23 10:54:30|11656.7|11654.7|11657.9|11655.9|11658.9|11656.9|11656.1|11654.1|83
1655981680000|2022-06-23 10:54:40|11657.7|11655.7|11658.9|11656.9|11659.1|11657.1|11657.2|11655.2|40
1655981690000|2022-06-23 10:54:50|11658.2|11656.2|11658.1|11656.1|11658.5|11656.5|11658|11656|14
1655981700000|2022-06-23 10:55:00|11658|11656|11655.7|11653.7|11658|11656|11655.1|11653.1|60
1655981710000|2022-06-23 10:55:10|11655.9|11653.9|11659.6|11657.6|11660.2|11658.2|11655.9|11653.9|35
1655981720000|2022-06-23 10:55:20|11659.5|11657.5|11661.1|11659.1|11662|11660|11659|11657|38
1655981730000|2022-06-23 10:55:30|11660.6|11658.6|11663.7|11661.7|11663.9|11661.9|11660.5|11658.5|22
1655981740000|2022-06-23 10:55:40|11663.9|11661.9|11664.1|11662.1|11664.4|11662.4|11663.7|11661.7|16
1655981750000|2022-06-23 10:55:50|11663.9|11661.9|11664|11662|11664.9|11662.9|11662.5|11660.5|43
1655981760000|2022-06-23 10:56:00|11663.7|11661.7|11664.2|11662.2|11664.2|11662.2|11662.7|11660.7|30
1655981770000|2022-06-23 10:56:10|11664.4|11662.4|11664|11662|11664.7|11662.7|11663.6|11661.6|22
1655981780000|2022-06-23 10:56:20|11663.9|11661.9|11665.2|11663.2|11666.6|11664.6|11663.4|11661.4|49
1655981790000|2022-06-23 10:56:30|11665.5|11663.5|11667|11665|11667.5|11665.5|11665.5|11663.5|35
1655981800000|2022-06-23 10:56:40|11666.9|11664.9|11667.1|11665.1|11667.5|11665.5|11666.5|11664.5|30
1655981810000|2022-06-23 10:56:50|11666.6|11664.6|11668|11666|11668.5|11666.5|11666.5|11664.5|60
1655981820000|2022-06-23 10:57:00|11668.2|11666.2|11662.4|11660.4|11668.2|11666.2|11662|11660|84
1655981830000|2022-06-23 10:57:10|11662.6|11660.6|11661.7|11659.7|11663.7|11661.7|11661.7|11659.7|36
1655981840000|2022-06-23 10:57:20|11661.9|11659.9|11659.9|11657.9|11662|11660|11659.7|11657.7|41
1655981850000|2022-06-23 10:57:30|11659.7|11657.7|11660|11658|11661.4|11659.4|11659.7|11657.7|27
1655981860000|2022-06-23 10:57:40|11659.9|11657.9|11660|11658|11661.1|11659.1|11659.7|11657.7|51
1655981870000|2022-06-23 10:57:50|11660.2|11658.2|11660.6|11658.6|11660.6|11658.6|11659.4|11657.4|26
1655981880000|2022-06-23 10:58:00|11660.7|11658.7|11662.7|11660.7|11663.4|11661.4|11660.4|11658.4|40
1655981890000|2022-06-23 10:58:10|11662.6|11660.6|11659.6|11657.6|11662.6|11660.6|11659.6|11657.6|35
1655981900000|2022-06-23 10:58:20|11659.7|11657.7|11658.5|11656.5|11659.9|11657.9|11658.4|11656.4|27
1655981910000|2022-06-23 10:58:30|11658.6|11656.6|11658.9|11656.9|11658.9|11656.9|11657.2|11655.2|31
1655981920000|2022-06-23 10:58:40|11658.7|11656.7|11657|11655|11659|11657|11656.9|11654.9|28
1655981930000|2022-06-23 10:58:50|11657.1|11655.1|11658.4|11656.4|11658.9|11656.9|11656.2|11654.2|30
1655981940000|2022-06-23 10:59:00|11658.5|11656.5|11662.2|11660.2|11663.5|11661.5|11658.5|11656.5|82
1655981950000|2022-06-23 10:59:10|11662.1|11660.1|11662.2|11660.2|11662.7|11660.7|11660.9|11658.9|13
1655981960000|2022-06-23 10:59:20|11662.1|11660.1|11662.6|11660.6|11662.6|11660.6|11661.6|11659.6|15
1655981970000|2022-06-23 10:59:30|11662.9|11660.9|11660.4|11658.4|11662.9|11660.9|11660.2|11658.2|21
1655981980000|2022-06-23 10:59:40|11660.2|11658.2|11661.6|11659.6|11661.6|11659.6|11658.9|11656.9|19
1655981990000|2022-06-23 10:59:50|11661.2|11659.2|11661.7|11659.7|11662.7|11660.7|11661.2|11659.2|23
1655982000000|2022-06-23 11:00:00|11661.5|11659.5|11656.7|11654.7|11661.5|11659.5|11655.6|11653.6|193
1655982010000|2022-06-23 11:00:10|11656.6|11654.6|11655.6|11653.6|11657|11655|11651.5|11649.5|206
1655982020000|2022-06-23 11:00:20|11656|11654|11653|11651|11656.2|11654.2|11652.5|11650.5|67
1655982030000|2022-06-23 11:00:30|11653.2|11651.2|11651|11649|11653.2|11651.2|11650.2|11648.2|80
1655982040000|2022-06-23 11:00:40|11651.4|11649.4|11650.2|11648.2|11651.5|11649.5|11650.1|11648.1|40
1655982050000|2022-06-23 11:00:50|11650.1|11648.1|11652.2|11650.2|11652.4|11650.4|11649.1|11647.1|93
1655982060000|2022-06-23 11:01:00|11652.5|11650.5|11650.5|11648.5|11653.5|11651.5|11649.5|11647.5|76
1655982070000|2022-06-23 11:01:10|11650.6|11648.6|11648|11646|11650.6|11648.6|11647.2|11645.2|97
1655982080000|2022-06-23 11:01:20|11648.1|11646.1|11647.9|11645.9|11649|11647|11647.1|11645.1|77
1655982090000|2022-06-23 11:01:30|11647.7|11645.7|11646.9|11644.9|11648.2|11646.2|11645.7|11643.7|72
1655982100000|2022-06-23 11:01:40|11647.4|11645.4|11647.9|11645.9|11648.4|11646.4|11647|11645|33
1655982110000|2022-06-23 11:01:50|11647.7|11645.7|11648|11646|11649.5|11647.5|11647.7|11645.7|62
1655982120000|2022-06-23 11:02:00|11648.1|11646.1|11648.2|11646.2|11648.9|11646.9|11647.9|11645.9|25
1655982130000|2022-06-23 11:02:10|11647.5|11645.5|11648|11646|11648.9|11646.9|11647.5|11645.5|31
1655982140000|2022-06-23 11:02:20|11647.7|11645.7|11646.5|11644.5|11648.4|11646.4|11646.5|11644.5|39
1655982150000|2022-06-23 11:02:30|11646.6|11644.6|11647.6|11645.6|11647.7|11645.7|11646.6|11644.6|23
1655982160000|2022-06-23 11:02:40|11647.5|11645.5|11648|11646|11648.1|11646.1|11647.1|11645.1|25
1655982170000|2022-06-23 11:02:50|11647.9|11645.9|11649|11647|11649.2|11647.2|11647.9|11645.9|49
1655982180000|2022-06-23 11:03:00|11649.1|11647.1|11651.7|11649.7|11652.2|11650.2|11648.9|11646.9|87
1655982190000|2022-06-23 11:03:10|11651.9|11649.9|11651|11649|11652.5|11650.5|11650|11648|25
1655982200000|2022-06-23 11:03:20|11650.5|11648.5|11650.5|11648.5|11650.7|11648.7|11650.2|11648.2|11
1655982210000|2022-06-23 11:03:30|11649.6|11647.6|11650.7|11648.7|11650.9|11648.9|11649.5|11647.5|6
1655982220000|2022-06-23 11:03:40|11651|11649|11650.9|11648.9|11651.5|11649.5|11649.6|11647.6|18
1655982230000|2022-06-23 11:03:50|11651|11649|11649.2|11647.2|11651.1|11649.1|11649.2|11647.2|28
1655982240000|2022-06-23 11:04:00|11649.5|11647.5|11650.5|11648.5|11650.9|11648.9|11649.2|11647.2|16
1655982250000|2022-06-23 11:04:10|11650.6|11648.6|11647.7|11645.7|11650.7|11648.7|11647.1|11645.1|44
1655982260000|2022-06-23 11:04:20|11647.5|11645.5|11648.2|11646.2|11648.7|11646.7|11647.2|11645.2|21
1655982270000|2022-06-23 11:04:30|11648.4|11646.4|11646|11644|11648.4|11646.4|11645.9|11643.9|69
1655982280000|2022-06-23 11:04:40|11645.9|11643.9|11647.5|11645.5|11647.7|11645.7|11645|11643|66
1655982290000|2022-06-23 11:04:50|11647.9|11645.9|11647.7|11645.7|11648|11646|11647.4|11645.4|11
1655982300000|2022-06-23 11:05:00|11647.6|11645.6|11646.7|11644.7|11647.6|11645.6|11645.7|11643.7|28
1655982310000|2022-06-23 11:05:10|11646.5|11644.5|11647.2|11645.2|11648.1|11646.1|11645.5|11643.5|24
1655982320000|2022-06-23 11:05:20|11647.1|11645.1|11647.1|11645.1|11647.7|11645.7|11646.7|11644.7|11
1655982330000|2022-06-23 11:05:30|11646.7|11644.7|11646.5|11644.5|11647.6|11645.6|11646.5|11644.5|38
1655982340000|2022-06-23 11:05:40|11646.4|11644.4|11647.2|11645.2|11647.2|11645.2|11645.7|11643.7|28
1655982350000|2022-06-23 11:05:50|11647|11645|11648|11646|11648.5|11646.5|11646.9|11644.9|16
1655982360000|2022-06-23 11:06:00|11648.1|11646.1|11645.6|11643.6|11648.1|11646.1|11645.5|11643.5|27
1655982370000|2022-06-23 11:06:10|11645.5|11643.5|11645.6|11643.6|11646.9|11644.9|11644.7|11642.7|44
1655982380000|2022-06-23 11:06:20|11646.2|11644.2|11644.5|11642.5|11646.6|11644.6|11643.9|11641.9|67
1655982390000|2022-06-23 11:06:30|11644.4|11642.4|11646.2|11644.2|11646.5|11644.5|11644|11642|56
1655982400000|2022-06-23 11:06:40|11646.1|11644.1|11647.5|11645.5|11648.1|11646.1|11645.6|11643.6|77
1655982410000|2022-06-23 11:06:50|11648.1|11646.1|11647.5|11645.5|11648.4|11646.4|11647.2|11645.2|15
1655982420000|2022-06-23 11:07:00|11647.6|11645.6|11644.6|11642.6|11647.9|11645.9|11644.4|11642.4|45
1655982430000|2022-06-23 11:07:10|11644.5|11642.5|11644.5|11642.5|11644.7|11642.7|11643.1|11641.1|42
1655982440000|2022-06-23 11:07:20|11643.7|11641.7|11642.5|11640.5|11643.7|11641.7|11642.5|11640.5|51
1655982450000|2022-06-23 11:07:30|11642|11640|11640.7|11638.7|11642.9|11640.9|11640.7|11638.7|59
1655982460000|2022-06-23 11:07:40|11640|11638|11640.2|11638.2|11642.1|11640.1|11639.2|11637.2|86
1655982470000|2022-06-23 11:07:50|11640.1|11638.1|11641|11639|11641.2|11639.2|11640|11638|21
1655982480000|2022-06-23 11:08:00|11641.1|11639.1|11641.2|11639.2|11641.6|11639.6|11640.7|11638.7|22
1655982490000|2022-06-23 11:08:10|11641.4|11639.4|11642.2|11640.2|11642.5|11640.5|11641.2|11639.2|23
1655982500000|2022-06-23 11:08:20|11642.1|11640.1|11641.7|11639.7|11642.2|11640.2|11639.9|11637.9|65
1655982510000|2022-06-23 11:08:30|11641.6|11639.6|11639.2|11637.2|11641.6|11639.6|11638.9|11636.9|33
1655982520000|2022-06-23 11:08:40|11639.1|11637.1|11641|11639|11641|11639|11638.9|11636.9|30
1655982530000|2022-06-23 11:08:50|11641.4|11639.4|11641|11639|11642.4|11640.4|11640.5|11638.5|20
1655982540000|2022-06-23 11:09:00|11641.1|11639.1|11639.2|11637.2|11641.5|11639.5|11638.9|11636.9|22
1655982550000|2022-06-23 11:09:10|11639.1|11637.1|11639.6|11637.6|11640|11638|11638.9|11636.9|39
1655982560000|2022-06-23 11:09:20|11639.7|11637.7|11639.2|11637.2|11640.4|11638.4|11638.7|11636.7|27
1655982570000|2022-06-23 11:09:30|11639.4|11637.4|11640.2|11638.2|11641|11639|11639.2|11637.2|34
1655982580000|2022-06-23 11:09:40|11640.4|11638.4|11641.7|11639.7|11642.1|11640.1|11640.4|11638.4|26
1655982590000|2022-06-23 11:09:50|11641.4|11639.4|11642.2|11640.2|11642.5|11640.5|11640.9|11638.9|15
1655982600000|2022-06-23 11:10:00|11642.1|11640.1|11640.5|11638.5|11642.5|11640.5|11640.5|11638.5|26
1655982610000|2022-06-23 11:10:10|11640.7|11638.7|11640.7|11638.7|11641.7|11639.7|11640.6|11638.6|14
1655982620000|2022-06-23 11:10:20|11641|11639|11641|11639|11641.6|11639.6|11640.4|11638.4|32
1655982630000|2022-06-23 11:10:30|11641.1|11639.1|11640.2|11638.2|11641.1|11639.1|11640.1|11638.1|19
1655982640000|2022-06-23 11:10:40|11640.4|11638.4|11640.5|11638.5|11641|11639|11639.1|11637.1|43
1655982650000|2022-06-23 11:10:50|11640.4|11638.4|11640.1|11638.1|11640.4|11638.4|11638.4|11636.4|78
1655982660000|2022-06-23 11:11:00|11640.4|11638.4|11640.4|11638.4|11640.9|11638.9|11639|11637|43
1655982670000|2022-06-23 11:11:10|11640.2|11638.2|11639.7|11637.7|11640.2|11638.2|11639.5|11637.5|4
1655982680000|2022-06-23 11:11:20|11639.5|11637.5|11639.5|11637.5|11640.1|11638.1|11639.2|11637.2|17
1655982690000|2022-06-23 11:11:30|11639.6|11637.6|11639.5|11637.5|11640.5|11638.5|11639.4|11637.4|34
1655982700000|2022-06-23 11:11:40|11639.7|11637.7|11640.6|11638.6|11640.6|11638.6|11639.5|11637.5|26
1655982710000|2022-06-23 11:11:50|11640.9|11638.9|11640.1|11638.1|11641.5|11639.5|11640.1|11638.1|18
1655982720000|2022-06-23 11:12:00|11639.7|11637.7|11640.2|11638.2|11640.7|11638.7|11639.4|11637.4|20
1655982730000|2022-06-23 11:12:10|11640.1|11638.1|11638.5|11636.5|11640.4|11638.4|11638.4|11636.4|14
1655982740000|2022-06-23 11:12:20|11639.2|11637.2|11639.2|11637.2|11640.5|11638.5|11639|11637|46
1655982750000|2022-06-23 11:12:30|11639.1|11637.1|11639.1|11637.1|11639.2|11637.2|11638.6|11636.6|4
1655982760000|2022-06-23 11:12:40|11639.2|11637.2|11638.5|11636.5|11639.2|11637.2|11638.4|11636.4|21
1655982770000|2022-06-23 11:12:50|11638.4|11636.4|11639.7|11637.7|11640.6|11638.6|11638.4|11636.4|27
1655982780000|2022-06-23 11:13:00|11639.6|11637.6|11639.2|11637.2|11639.6|11637.6|11638.7|11636.7|9
1655982790000|2022-06-23 11:13:10|11639|11637|11639.9|11637.9|11639.9|11637.9|11638.7|11636.7|7
1655982800000|2022-06-23 11:13:20|11640.2|11638.2|11639.2|11637.2|11640.5|11638.5|11639.1|11637.1|11
1655982810000|2022-06-23 11:13:30|11639.6|11637.6|11639.1|11637.1|11640.1|11638.1|11638.7|11636.7|8
1655982820000|2022-06-23 11:13:40|11638.4|11636.4|11638|11636|11638.9|11636.9|11638|11636|21
1655982830000|2022-06-23 11:13:50|11637.5|11635.5|11637.1|11635.1|11637.5|11635.5|11635.4|11633.4|94
1655982840000|2022-06-23 11:14:00|11637|11635|11637|11635|11637.4|11635.4|11636|11634|23
1655982850000|2022-06-23 11:14:10|11637.1|11635.1|11639.4|11637.4|11639.6|11637.6|11637.1|11635.1|21
1655982860000|2022-06-23 11:14:20|11639.1|11637.1|11640.6|11638.6|11640.6|11638.6|11638.6|11636.6|29
1655982870000|2022-06-23 11:14:30|11640.9|11638.9|11639.5|11637.5|11641.9|11639.9|11638.2|11636.2|56
1655982880000|2022-06-23 11:14:40|11639.6|11637.6|11640.5|11638.5|11641.2|11639.2|11638.7|11636.7|24
1655982890000|2022-06-23 11:14:50|11640.6|11638.6|11640.9|11638.9|11641.4|11639.4|11640.5|11638.5|7
1655982900000|2022-06-23 11:15:00|11641|11639|11641.6|11639.6|11641.7|11639.7|11640.9|11638.9|11
1655982910000|2022-06-23 11:15:10|11641.7|11639.7|11642.4|11640.4|11643.1|11641.1|11641.5|11639.5|44
1655982920000|2022-06-23 11:15:20|11642.7|11640.7|11643.5|11641.5|11643.5|11641.5|11642.1|11640.1|61
1655982930000|2022-06-23 11:15:30|11643.4|11641.4|11642.7|11640.7|11643.9|11641.9|11642.6|11640.6|26
1655982940000|2022-06-23 11:15:40|11642.9|11640.9|11644.2|11642.2|11644.2|11642.2|11642.4|11640.4|24
1655982950000|2022-06-23 11:15:50|11644|11642|11645.5|11643.5|11646.2|11644.2|11644|11642|69
1655982960000|2022-06-23 11:16:00|11645.7|11643.7|11648.5|11646.5|11649.2|11647.2|11645.6|11643.6|104
1655982970000|2022-06-23 11:16:10|11648.7|11646.7|11651|11649|11651.2|11649.2|11648.4|11646.4|87
1655982980000|2022-06-23 11:16:20|11651.1|11649.1|11647.7|11645.7|11651.4|11649.4|11647.5|11645.5|49
1655982990000|2022-06-23 11:16:30|11647.6|11645.6|11645.7|11643.7|11647.7|11645.7|11644.9|11642.9|36
1655983000000|2022-06-23 11:16:40|11645.2|11643.2|11647.1|11645.1|11647.4|11645.4|11645.1|11643.1|33
1655983010000|2022-06-23 11:16:50|11647.2|11645.2|11648|11646|11648.2|11646.2|11646.7|11644.7|26
1655983020000|2022-06-23 11:17:00|11648.2|11646.2|11649.5|11647.5|11649.7|11647.7|11648.2|11646.2|16
1655983030000|2022-06-23 11:17:10|11649.4|11647.4|11649.5|11647.5|11650.4|11648.4|11648.7|11646.7|12
1655983040000|2022-06-23 11:17:20|11649.6|11647.6|11649.2|11647.2|11650.4|11648.4|11649.2|11647.2|11
1655983050000|2022-06-23 11:17:30|11649.5|11647.5|11651.1|11649.1|11652|11650|11649.1|11647.1|42
1655983060000|2022-06-23 11:17:40|11651.2|11649.2|11651.1|11649.1|11652.4|11650.4|11649.7|11647.7|55
1655983070000|2022-06-23 11:17:50|11651.2|11649.2|11648.9|11646.9|11651.5|11649.5|11648.9|11646.9|8
1655983080000|2022-06-23 11:18:00|11649|11647|11649.6|11647.6|11650|11648|11648.9|11646.9|23
1655983090000|2022-06-23 11:18:10|11649.5|11647.5|11648.4|11646.4|11649.6|11647.6|11646.7|11644.7|37
1655983100000|2022-06-23 11:18:20|11648|11646|11648.7|11646.7|11649.6|11647.6|11647|11645|32
1655983110000|2022-06-23 11:18:30|11648.6|11646.6|11649|11647|11649.7|11647.7|11648.6|11646.6|14
1655983120000|2022-06-23 11:18:40|11649.2|11647.2|11649.9|11647.9|11650|11648|11648.5|11646.5|17
1655983130000|2022-06-23 11:18:50|11649.7|11647.7|11650.1|11648.1|11650.6|11648.6|11649.5|11647.5|26
1655983140000|2022-06-23 11:19:00|11650|11648|11649.6|11647.6|11651.7|11649.7|11649.4|11647.4|23
1655983150000|2022-06-23 11:19:10|11649.7|11647.7|11647|11645|11650.6|11648.6|11646.7|11644.7|21
1655983160000|2022-06-23 11:19:20|11647.1|11645.1|11647.2|11645.2|11647.4|11645.4|11646.4|11644.4|19
1655983170000|2022-06-23 11:19:30|11647.4|11645.4|11649.5|11647.5|11650.4|11648.4|11646.6|11644.6|31
1655983180000|2022-06-23 11:19:40|11649.4|11647.4|11649.1|11647.1|11649.7|11647.7|11649|11647|2
1655983190000|2022-06-23 11:19:50|11649|11647|11646.9|11644.9|11649|11647|11646.6|11644.6|21
1655983200000|2022-06-23 11:20:00|11646.7|11644.7|11649.9|11647.9|11650.2|11648.2|11646.1|11644.1|65
1655983210000|2022-06-23 11:20:10|11649.7|11647.7|11650.9|11648.9|11651.2|11649.2|11649.1|11647.1|25
1655983220000|2022-06-23 11:20:20|11651|11649|11651.7|11649.7|11653.2|11651.2|11649.7|11647.7|75
1655983230000|2022-06-23 11:20:30|11651.6|11649.6|11649.2|11647.2|11651.9|11649.9|11649.2|11647.2|24
1655983240000|2022-06-23 11:20:40|11649.4|11647.4|11648.5|11646.5|11649.6|11647.6|11648.4|11646.4|44
1655983250000|2022-06-23 11:20:50|11648.6|11646.6|11648.2|11646.2|11649.1|11647.1|11648.1|11646.1|31
1655983260000|2022-06-23 11:21:00|11648|11646|11650.2|11648.2|11650.6|11648.6|11648|11646|33
1655983270000|2022-06-23 11:21:10|11650.6|11648.6|11652|11650|11653.1|11651.1|11650.2|11648.2|30
1655983280000|2022-06-23 11:21:20|11651.9|11649.9|11649.5|11647.5|11653.4|11651.4|11649.1|11647.1|22
1655983290000|2022-06-23 11:21:30|11649|11647|11651.1|11649.1|11651.4|11649.4|11648.9|11646.9|14
1655983300000|2022-06-23 11:21:40|11650.2|11648.2|11651.5|11649.5|11651.6|11649.6|11650|11648|8
1655983310000|2022-06-23 11:21:50|11651.4|11649.4|11652|11650|11652|11650|11651.1|11649.1|6
1655983320000|2022-06-23 11:22:00|11652.1|11650.1|11651.2|11649.2|11652.1|11650.1|11651.2|11649.2|12
1655983330000|2022-06-23 11:22:10|11651.1|11649.1|11651.7|11649.7|11652.1|11650.1|11651.1|11649.1|5
1655983340000|2022-06-23 11:22:20|11651.6|11649.6|11651.5|11649.5|11651.7|11649.7|11651|11649|3
1655983350000|2022-06-23 11:22:30|11651.1|11649.1|11650.5|11648.5|11651.4|11649.4|11649.2|11647.2|28
1655983360000|2022-06-23 11:22:40|11651.1|11649.1|11651.6|11649.6|11651.6|11649.6|11650.5|11648.5|27
1655983370000|2022-06-23 11:22:50|11651.4|11649.4|11649.6|11647.6|11651.6|11649.6|11649.6|11647.6|7
1655983380000|2022-06-23 11:23:00|11649.9|11647.9|11651.5|11649.5|11651.7|11649.7|11649.5|11647.5|27
1655983390000|2022-06-23 11:23:10|11651.6|11649.6|11651.2|11649.2|11651.6|11649.6|11650.7|11648.7|0
1655983400000|2022-06-23 11:23:20|11651.6|11649.6|11651.1|11649.1|11651.9|11649.9|11650.7|11648.7|6
1655983410000|2022-06-23 11:23:30|11651.2|11649.2|11651.4|11649.4|11651.4|11649.4|11651.1|11649.1|5
1655983420000|2022-06-23 11:23:40|11651.7|11649.7|11652.9|11650.9|11653.1|11651.1|11651.7|11649.7|36
1655983430000|2022-06-23 11:23:50|11652.7|11650.7|11652.5|11650.5|11652.9|11650.9|11652.4|11650.4|13
1655983440000|2022-06-23 11:24:00|11652.6|11650.6|11653.2|11651.2|11653.4|11651.4|11652.2|11650.2|44
1655983450000|2022-06-23 11:24:10|11653.9|11651.9|11653.6|11651.6|11654.2|11652.2|11653.5|11651.5|13
1655983460000|2022-06-23 11:24:20|11653.7|11651.7|11653|11651|11653.7|11651.7|11651.9|11649.9|22
1655983470000|2022-06-23 11:24:30|11653.1|11651.1|11654.5|11652.5|11654.7|11652.7|11653.1|11651.1|10
1655983480000|2022-06-23 11:24:40|11654.4|11652.4|11652.9|11650.9|11654.6|11652.6|11652.6|11650.6|10
1655983490000|2022-06-23 11:24:50|11653|11651|11652.1|11650.1|11653.2|11651.2|11651.4|11649.4|18
1655983500000|2022-06-23 11:25:00|11651.7|11649.7|11651.2|11649.2|11652.1|11650.1|11650.7|11648.7|16
1655983510000|2022-06-23 11:25:10|11651.4|11649.4|11648.5|11646.5|11651.4|11649.4|11647.7|11645.7|69
1655983520000|2022-06-23 11:25:20|11648.6|11646.6|11650.7|11648.7|11651.7|11649.7|11648.5|11646.5|88
1655983530000|2022-06-23 11:25:30|11650.9|11648.9|11650.6|11648.6|11651.4|11649.4|11650.5|11648.5|7
1655983540000|2022-06-23 11:25:40|11650.5|11648.5|11650.5|11648.5|11650.6|11648.6|11649.9|11647.9|8
1655983550000|2022-06-23 11:25:50|11650.4|11648.4|11649|11647|11650.5|11648.5|11648.5|11646.5|8
1655983560000|2022-06-23 11:26:00|11648.9|11646.9|11649.7|11647.7|11649.7|11647.7|11648.5|11646.5|7
1655983570000|2022-06-23 11:26:10|11649.6|11647.6|11649.6|11647.6|11649.7|11647.7|11649|11647|7
1655983580000|2022-06-23 11:26:20|11649.7|11647.7|11649|11647|11650|11648|11648.9|11646.9|5
1655983590000|2022-06-23 11:26:30|11648.9|11646.9|11649|11647|11649.1|11647.1|11648.5|11646.5|8
1655983600000|2022-06-23 11:26:40|11648.9|11646.9|11647.5|11645.5|11649|11647|11647.4|11645.4|16
1655983610000|2022-06-23 11:26:50|11647.4|11645.4|11647.4|11645.4|11647.6|11645.6|11646.7|11644.7|44
1655983620000|2022-06-23 11:27:00|11649.7|11647.7|11650.1|11648.1|11650.7|11648.7|11648.9|11646.9|31
1655983630000|2022-06-23 11:27:10|11650.2|11648.2|11650.7|11648.7|11651|11649|11650.1|11648.1|9
1655983640000|2022-06-23 11:27:20|11650.9|11648.9|11652.2|11650.2|11652.4|11650.4|11650.6|11648.6|23
1655983650000|2022-06-23 11:27:30|11652.4|11650.4|11650.6|11648.6|11652.7|11650.7|11650.6|11648.6|13
1655983660000|2022-06-23 11:27:40|11651.1|11649.1|11650.6|11648.6|11651.6|11649.6|11650.6|11648.6|22
1655983670000|2022-06-23 11:27:50|11650.7|11648.7|11649.4|11647.4|11650.9|11648.9|11649.2|11647.2|11
1655983680000|2022-06-23 11:28:00|11649.1|11647.1|11650.9|11648.9|11650.9|11648.9|11648.9|11646.9|24
1655983690000|2022-06-23 11:28:10|11651|11649|11652.4|11650.4|11652.6|11650.6|11650.9|11648.9|20
1655983700000|2022-06-23 11:28:20|11652.2|11650.2|11652|11650|11652.9|11650.9|11651.9|11649.9|10
1655983710000|2022-06-23 11:28:30|11651.9|11649.9|11650|11648|11651.9|11649.9|11649.5|11647.5|12
1655983720000|2022-06-23 11:28:40|11650.1|11648.1|11653|11651|11653.1|11651.1|11649.5|11647.5|36
1655983730000|2022-06-23 11:28:50|11652.9|11650.9|11652|11650|11652.9|11650.9|11651.7|11649.7|9
1655983740000|2022-06-23 11:29:00|11651.9|11649.9|11651.9|11649.9|11651.9|11649.9|11651.6|11649.6|9
1655983750000|2022-06-23 11:29:10|11652|11650|11653.7|11651.7|11654.1|11652.1|11652|11650|25
1655983760000|2022-06-23 11:29:20|11653.9|11651.9|11662.9|11660.9|11663|11661|11653.6|11651.6|285
1655983770000|2022-06-23 11:29:30|11663.1|11661.1|11668|11666|11670.7|11668.7|11662.9|11660.9|289
1655983780000|2022-06-23 11:29:40|11668.1|11666.1|11669|11667|11670.4|11668.4|11667|11665|103
1655983790000|2022-06-23 11:29:50|11669.4|11667.4|11668.9|11666.9|11670.7|11668.7|11668.6|11666.6|172
1655983800000|2022-06-23 11:30:00|11669|11667|11665.9|11663.9|11669.1|11667.1|11665.7|11663.7|62
1655983810000|2022-06-23 11:30:10|11666.6|11664.6|11668|11666|11668.1|11666.1|11666.4|11664.4|44
1655983820000|2022-06-23 11:30:20|11668.1|11666.1|11668.7|11666.7|11670.1|11668.1|11668.1|11666.1|76
1655983830000|2022-06-23 11:30:30|11668.6|11666.6|11668.6|11666.6|11669.5|11667.5|11668.5|11666.5|25
1655983840000|2022-06-23 11:30:40|11668.2|11666.2|11663.5|11661.5|11668.5|11666.5|11663.5|11661.5|70
1655983850000|2022-06-23 11:30:50|11663.9|11661.9|11662.7|11660.7|11666.2|11664.2|11661.5|11659.5|88
1655983860000|2022-06-23 11:31:00|11662.6|11660.6|11659.7|11657.7|11662.7|11660.7|11659.4|11657.4|35
1655983870000|2022-06-23 11:31:10|11659.9|11657.9|11660.6|11658.6|11662.2|11660.2|11658.5|11656.5|100
1655983880000|2022-06-23 11:31:20|11660|11658|11658.7|11656.7|11660.5|11658.5|11658.5|11656.5|23
1655983890000|2022-06-23 11:31:30|11659|11657|11658|11656|11659.6|11657.6|11657.7|11655.7|29
1655983900000|2022-06-23 11:31:40|11658.1|11656.1|11657.7|11655.7|11658.7|11656.7|11657.6|11655.6|42
1655983910000|2022-06-23 11:31:50|11657.9|11655.9|11657.7|11655.7|11658.5|11656.5|11657.1|11655.1|20
1655983920000|2022-06-23 11:32:00|11658|11656|11658.7|11656.7|11659.9|11657.9|11657.7|11655.7|35
1655983930000|2022-06-23 11:32:10|11659|11657|11656.5|11654.5|11659.2|11657.2|11656.4|11654.4|23
1655983940000|2022-06-23 11:32:20|11656.4|11654.4|11656.7|11654.7|11657.2|11655.2|11656.4|11654.4|10
1655983950000|2022-06-23 11:32:30|11656.6|11654.6|11655.7|11653.7|11656.7|11654.7|11654.7|11652.7|21
1655983960000|2022-06-23 11:32:40|11656|11654|11655.4|11653.4|11656|11654|11655|11653|9
1655983970000|2022-06-23 11:32:50|11655.2|11653.2|11654.4|11652.4|11655.4|11653.4|11653.9|11651.9|30
1655983980000|2022-06-23 11:33:00|11654.5|11652.5|11655.2|11653.2|11655.6|11653.6|11654.1|11652.1|23
1655983990000|2022-06-23 11:33:10|11655.4|11653.4|11655.2|11653.2|11656|11654|11654.9|11652.9|23
1655984000000|2022-06-23 11:33:20|11655.1|11653.1|11655|11653|11655.1|11653.1|11653.1|11651.1|36
1655984010000|2022-06-23 11:33:30|11654.9|11652.9|11655.6|11653.6|11655.6|11653.6|11653.5|11651.5|23
1655984020000|2022-06-23 11:33:40|11655.5|11653.5|11656.7|11654.7|11657|11655|11655.2|11653.2|35
1655984030000|2022-06-23 11:33:50|11656.9|11654.9|11655|11653|11656.9|11654.9|11654.9|11652.9|7
1655984040000|2022-06-23 11:34:00|11654.9|11652.9|11652.1|11650.1|11654.9|11652.9|11652|11650|38
1655984050000|2022-06-23 11:34:10|11652.4|11650.4|11651.7|11649.7|11652.5|11650.5|11651.6|11649.6|41
1655984060000|2022-06-23 11:34:20|11651.5|11649.5|11650.2|11648.2|11651.9|11649.9|11649.9|11647.9|58
1655984070000|2022-06-23 11:34:30|11650.4|11648.4|11650.2|11648.2|11651.1|11649.1|11648.1|11646.1|75
1655984080000|2022-06-23 11:34:40|11650.1|11648.1|11651.2|11649.2|11651.5|11649.5|11650.1|11648.1|18
1655984090000|2022-06-23 11:34:50|11650.7|11648.7|11654.9|11652.9|11654.9|11652.9|11650.7|11648.7|42
1655984100000|2022-06-23 11:35:00|11654.7|11652.7|11654|11652|11654.7|11652.7|11653.7|11651.7|12
1655984110000|2022-06-23 11:35:10|11653.9|11651.9|11652.9|11650.9|11653.9|11651.9|11652.9|11650.9|8
1655984120000|2022-06-23 11:35:20|11653|11651|11653.7|11651.7|11653.7|11651.7|11652.2|11650.2|14
1655984130000|2022-06-23 11:35:30|11653.6|11651.6|11652.7|11650.7|11653.7|11651.7|11652.4|11650.4|8
1655984140000|2022-06-23 11:35:40|11654|11652|11653.4|11651.4|11654.2|11652.2|11652.9|11650.9|12
1655984150000|2022-06-23 11:35:50|11653.2|11651.2|11652.6|11650.6|11653.6|11651.6|11652.4|11650.4|20
1655984160000|2022-06-23 11:36:00|11652.5|11650.5|11653|11651|11653|11651|11652.1|11650.1|10
1655984170000|2022-06-23 11:36:10|11652.5|11650.5|11653.5|11651.5|11655|11653|11652.1|11650.1|39
1655984180000|2022-06-23 11:36:20|11653.6|11651.6|11655.2|11653.2|11655.6|11653.6|11653.6|11651.6|24
1655984190000|2022-06-23 11:36:30|11655.5|11653.5|11658.6|11656.6|11658.7|11656.7|11655.5|11653.5|67
1655984200000|2022-06-23 11:36:40|11658.5|11656.5|11657.9|11655.9|11658.7|11656.7|11656.9|11654.9|12
1655984210000|2022-06-23 11:36:50|11657|11655|11656.2|11654.2|11657.7|11655.7|11655.5|11653.5|15
1655984220000|2022-06-23 11:37:00|11656.1|11654.1|11655.7|11653.7|11656.1|11654.1|11655.5|11653.5|10
1655984230000|2022-06-23 11:37:10|11655.5|11653.5|11655.2|11653.2|11655.9|11653.9|11655.2|11653.2|6
1655984240000|2022-06-23 11:37:20|11655.7|11653.7|11655.2|11653.2|11655.7|11653.7|11654.2|11652.2|16
1655984250000|2022-06-23 11:37:30|11655.1|11653.1|11657.7|11655.7|11657.9|11655.9|11654.5|11652.5|41
1655984260000|2022-06-23 11:37:40|11657.6|11655.6|11656.2|11654.2|11657.9|11655.9|11656.2|11654.2|10
1655984270000|2022-06-23 11:37:50|11656.4|11654.4|11655.7|11653.7|11656.9|11654.9|11655.2|11653.2|3
1655984280000|2022-06-23 11:38:00|11655.6|11653.6|11655.7|11653.7|11656.1|11654.1|11655.1|11653.1|2
1655984290000|2022-06-23 11:38:10|11655.6|11653.6|11655.5|11653.5|11655.9|11653.9|11655.5|11653.5|1
1655984300000|2022-06-23 11:38:20|11655.6|11653.6|11655.4|11653.4|11655.6|11653.6|11655|11653|7
1655984310000|2022-06-23 11:38:30|11655.2|11653.2|11655.5|11653.5|11655.5|11653.5|11654.9|11652.9|21
1655984320000|2022-06-23 11:38:40|11655.4|11653.4|11656.4|11654.4|11656.4|11654.4|11654.9|11652.9|21
1655984330000|2022-06-23 11:38:50|11655.7|11653.7|11654.5|11652.5|11656.2|11654.2|11654.4|11652.4|17
1655984340000|2022-06-23 11:39:00|11654.6|11652.6|11655|11653|11655.4|11653.4|11654.5|11652.5|11
1655984350000|2022-06-23 11:39:10|11655.4|11653.4|11655|11653|11655.5|11653.5|11654.9|11652.9|2
1655984360000|2022-06-23 11:39:20|11655.2|11653.2|11655.5|11653.5|11655.5|11653.5|11654.7|11652.7|7
1655984370000|2022-06-23 11:39:30|11655.4|11653.4|11655.7|11653.7|11657|11655|11655.2|11653.2|12
1655984380000|2022-06-23 11:39:40|11655.6|11653.6|11655.9|11653.9|11656.1|11654.1|11655.6|11653.6|2
1655984390000|2022-06-23 11:39:50|11656|11654|11655.1|11653.1|11656|11654|11655.1|11653.1|7
1655984400000|2022-06-23 11:40:00|11655.2|11653.2|11658.7|11656.7|11659|11657|11655.2|11653.2|60
1655984410000|2022-06-23 11:40:10|11658.9|11656.9|11657.2|11655.2|11659|11657|11657.2|11655.2|5
1655984420000|2022-06-23 11:40:20|11657.6|11655.6|11655.2|11653.2|11657.6|11655.6|11655|11653|15
1655984430000|2022-06-23 11:40:30|11656.2|11654.2|11655.2|11653.2|11656.6|11654.6|11655.2|11653.2|22
1655984440000|2022-06-23 11:40:40|11655.1|11653.1|11652.1|11650.1|11655.7|11653.7|11652.1|11650.1|33
1655984450000|2022-06-23 11:40:50|11652.4|11650.4|11654.4|11652.4|11654.4|11652.4|11651.5|11649.5|42
1655984460000|2022-06-23 11:41:00|11654.1|11652.1|11653.9|11651.9|11655.2|11653.2|11653.5|11651.5|15
1655984470000|2022-06-23 11:41:10|11653.7|11651.7|11653.1|11651.1|11653.7|11651.7|11653|11651|2
1655984480000|2022-06-23 11:41:20|11653|11651|11653.1|11651.1|11653.1|11651.1|11651.7|11649.7|13
1655984490000|2022-06-23 11:41:30|11653.2|11651.2|11650.7|11648.7|11653.5|11651.5|11650.7|11648.7|22
1655984500000|2022-06-23 11:41:40|11650.9|11648.9|11651|11649|11651.2|11649.2|11650.7|11648.7|9
1655984510000|2022-06-23 11:41:50|11651.5|11649.5|11649.4|11647.4|11651.5|11649.5|11648.5|11646.5|62
1655984520000|2022-06-23 11:42:00|11649.5|11647.5|11647.7|11645.7|11649.5|11647.5|11647.2|11645.2|63
1655984530000|2022-06-23 11:42:10|11647.6|11645.6|11648.7|11646.7|11648.7|11646.7|11639.5|11637.5|333
1655984540000|2022-06-23 11:42:20|11649|11647|11646.1|11644.1|11650.6|11648.6|11645.2|11643.2|71
1655984550000|2022-06-23 11:42:30|11646.2|11644.2|11644|11642|11648|11646|11643.4|11641.4|90
1655984560000|2022-06-23 11:42:40|11644.4|11642.4|11641.7|11639.7|11645.2|11643.2|11641.5|11639.5|68
1655984570000|2022-06-23 11:42:50|11641.6|11639.6|11641.9|11639.9|11642.7|11640.7|11640.5|11638.5|124
1655984580000|2022-06-23 11:43:00|11641.7|11639.7|11640.5|11638.5|11642.5|11640.5|11640.2|11638.2|114
1655984590000|2022-06-23 11:43:10|11641|11639|11641|11639|11643.4|11641.4|11640.7|11638.7|98
1655984600000|2022-06-23 11:43:20|11641.2|11639.2|11641.1|11639.1|11643.2|11641.2|11641.1|11639.1|57
1655984610000|2022-06-23 11:43:30|11641|11639|11642.5|11640.5|11643.7|11641.7|11640.5|11638.5|90
1655984620000|2022-06-23 11:43:40|11642.4|11640.4|11645|11643|11648.7|11646.7|11642|11640|124
1655984630000|2022-06-23 11:43:50|11645.2|11643.2|11646.1|11644.1|11646.4|11644.4|11644.2|11642.2|36
1655984640000|2022-06-23 11:44:00|11646.2|11644.2|11650.4|11648.4|11650.4|11648.4|11646|11644|81
1655984650000|2022-06-23 11:44:10|11650.5|11648.5|11651.5|11649.5|11652.1|11650.1|11647.1|11645.1|72
1655984660000|2022-06-23 11:44:20|11651.6|11649.6|11652.4|11650.4|11653.5|11651.5|11651.2|11649.2|59
1655984670000|2022-06-23 11:44:30|11652.7|11650.7|11651.2|11649.2|11653.1|11651.1|11651|11649|41
1655984680000|2022-06-23 11:44:40|11651|11649|11652.9|11650.9|11653.4|11651.4|11651|11649|40
1655984690000|2022-06-23 11:44:50|11652.7|11650.7|11651|11649|11652.7|11650.7|11651|11649|18
1655984700000|2022-06-23 11:45:00|11650.2|11648.2|11645.6|11643.6|11650.2|11648.2|11645.5|11643.5|37
1655984710000|2022-06-23 11:45:10|11645.5|11643.5|11651.1|11649.1|11651.1|11649.1|11645.4|11643.4|123
1655984720000|2022-06-23 11:45:20|11651.4|11649.4|11650|11648|11651.4|11649.4|11649.7|11647.7|23
1655984730000|2022-06-23 11:45:30|11650.1|11648.1|11649|11647|11651|11649|11648.9|11646.9|27
1655984740000|2022-06-23 11:45:40|11649.1|11647.1|11647.5|11645.5|11649.4|11647.4|11644.9|11642.9|74
1655984750000|2022-06-23 11:45:50|11647.6|11645.6|11648.7|11646.7|11649.1|11647.1|11644.2|11642.2|99
1655984760000|2022-06-23 11:46:00|11648.9|11646.9|11648.2|11646.2|11649.7|11647.7|11646.9|11644.9|50
1655984770000|2022-06-23 11:46:10|11648.4|11646.4|11648.2|11646.2|11648.5|11646.5|11646|11644|45
1655984780000|2022-06-23 11:46:20|11648.4|11646.4|11645.1|11643.1|11648.9|11646.9|11644.5|11642.5|75
1655984790000|2022-06-23 11:46:30|11645.4|11643.4|11647.2|11645.2|11648.7|11646.7|11645.4|11643.4|48
1655984800000|2022-06-23 11:46:40|11647.5|11645.5|11650.2|11648.2|11650.2|11648.2|11646.6|11644.6|46
1655984810000|2022-06-23 11:46:50|11650.1|11648.1|11650.6|11648.6|11651.4|11649.4|11649.9|11647.9|43
1655984820000|2022-06-23 11:47:00|11650.7|11648.7|11650|11648|11651|11649|11649.1|11647.1|11
1655984830000|2022-06-23 11:47:10|11649.9|11647.9|11649.9|11647.9|11651|11649|11649.4|11647.4|5
1655984840000|2022-06-23 11:47:20|11650|11648|11646.5|11644.5|11650.4|11648.4|11646.5|11644.5|29
1655984850000|2022-06-23 11:47:30|11646.6|11644.6|11648.7|11646.7|11649.4|11647.4|11646.6|11644.6|25
1655984860000|2022-06-23 11:47:40|11648.6|11646.6|11648.1|11646.1|11649.6|11647.6|11647.4|11645.4|27
1655984870000|2022-06-23 11:47:50|11648|11646|11647.7|11645.7|11648.6|11646.6|11647.5|11645.5|10
1655984880000|2022-06-23 11:48:00|11647.9|11645.9|11647.7|11645.7|11648.4|11646.4|11647.1|11645.1|8
1655984890000|2022-06-23 11:48:10|11647.6|11645.6|11651.4|11649.4|11651.9|11649.9|11647.2|11645.2|81
1655984900000|2022-06-23 11:48:20|11651.6|11649.6|11661.5|11659.5|11663.7|11661.7|11651.6|11649.6|393
1655984910000|2022-06-23 11:48:30|11661.7|11659.7|11657.2|11655.2|11662.6|11660.6|11657|11655|73
1655984920000|2022-06-23 11:48:40|11657|11655|11656.2|11654.2|11657.7|11655.7|11655.5|11653.5|30
1655984930000|2022-06-23 11:48:50|11656.1|11654.1|11660.4|11658.4|11660.4|11658.4|11656.1|11654.1|47
1655984940000|2022-06-23 11:49:00|11660.5|11658.5|11659|11657|11660.6|11658.6|11657|11655|42
1655984950000|2022-06-23 11:49:10|11659.1|11657.1|11656.6|11654.6|11659.6|11657.6|11655.7|11653.7|29
1655984960000|2022-06-23 11:49:20|11656.5|11654.5|11655.2|11653.2|11656.7|11654.7|11655.2|11653.2|8
1655984970000|2022-06-23 11:49:30|11654.5|11652.5|11652|11650|11654.5|11652.5|11651.5|11649.5|85
1655984980000|2022-06-23 11:49:40|11651.9|11649.9|11652.9|11650.9|11653.7|11651.7|11651.5|11649.5|33
1655984990000|2022-06-23 11:49:50|11653|11651|11654.7|11652.7|11656.1|11654.1|11651.9|11649.9|33
1655985000000|2022-06-23 11:50:00|11654.6|11652.6|11654.1|11652.1|11654.7|11652.7|11652|11650|18
1655985010000|2022-06-23 11:50:10|11654|11652|11654.4|11652.4|11655.2|11653.2|11652.5|11650.5|16
1655985020000|2022-06-23 11:50:20|11654.2|11652.2|11656.5|11654.5|11656.6|11654.6|11654.1|11652.1|33
1655985030000|2022-06-23 11:50:30|11657|11655|11655.4|11653.4|11657.2|11655.2|11655.2|11653.2|18
1655985040000|2022-06-23 11:50:40|11655.2|11653.2|11654.2|11652.2|11655.2|11653.2|11653.5|11651.5|15
1655985050000|2022-06-23 11:50:50|11654.1|11652.1|11654.4|11652.4|11656|11654|11653.5|11651.5|8
1655985060000|2022-06-23 11:51:00|11654.2|11652.2|11654.9|11652.9|11657.5|11655.5|11654.1|11652.1|27
1655985070000|2022-06-23 11:51:10|11655.2|11653.2|11655.5|11653.5|11656.2|11654.2|11654.7|11652.7|12
1655985080000|2022-06-23 11:51:20|11655.4|11653.4|11654.7|11652.7|11655.9|11653.9|11654.1|11652.1|25
1655985090000|2022-06-23 11:51:30|11654.9|11652.9|11654.2|11652.2|11655|11653|11653.5|11651.5|13
1655985100000|2022-06-23 11:51:40|11654.1|11652.1|11654.2|11652.2|11654.4|11652.4|11653|11651|17
1655985110000|2022-06-23 11:51:50|11654.4|11652.4|11655.2|11653.2|11656.5|11654.5|11654|11652|37
1655985120000|2022-06-23 11:52:00|11655.1|11653.1|11652.2|11650.2|11655.1|11653.1|11652|11650|37
1655985130000|2022-06-23 11:52:10|11652.4|11650.4|11652.2|11650.2|11654|11652|11652|11650|23
1655985140000|2022-06-23 11:52:20|11652.1|11650.1|11650.9|11648.9|11652.1|11650.1|11650.6|11648.6|35
1655985150000|2022-06-23 11:52:30|11650.7|11648.7|11649.4|11647.4|11650.9|11648.9|11649.4|11647.4|27
1655985160000|2022-06-23 11:52:40|11649|11647|11647.4|11645.4|11649.2|11647.2|11646.9|11644.9|40
1655985170000|2022-06-23 11:52:50|11647.7|11645.7|11650.1|11648.1|11650.6|11648.6|11647.7|11645.7|19
1655985180000|2022-06-23 11:53:00|11650|11648|11653.1|11651.1|11653.1|11651.1|11648.2|11646.2|34
1655985190000|2022-06-23 11:53:10|11652.9|11650.9|11652.9|11650.9|11653.2|11651.2|11652|11650|16
1655985200000|2022-06-23 11:53:20|11653.2|11651.2|11653|11651|11653.7|11651.7|11652|11650|32
1655985210000|2022-06-23 11:53:30|11652.9|11650.9|11653.2|11651.2|11653.7|11651.7|11652.5|11650.5|14
1655985220000|2022-06-23 11:53:40|11652.7|11650.7|11653.5|11651.5|11653.9|11651.9|11652.4|11650.4|15
1655985230000|2022-06-23 11:53:50|11653.4|11651.4|11653.6|11651.6|11654|11652|11652.7|11650.7|13
1655985240000|2022-06-23 11:54:00|11653.5|11651.5|11650.5|11648.5|11653.6|11651.6|11650.5|11648.5|20
1655985250000|2022-06-23 11:54:10|11650.4|11648.4|11650.5|11648.5|11652|11650|11650.1|11648.1|21
1655985260000|2022-06-23 11:54:20|11650.6|11648.6|11649.9|11647.9|11651.9|11649.9|11649.9|11647.9|16
1655985270000|2022-06-23 11:54:30|11650.1|11648.1|11651.9|11649.9|11652|11650|11650.1|11648.1|8
1655985280000|2022-06-23 11:54:40|11652|11650|11651.7|11649.7|11652.4|11650.4|11651|11649|7
1655985290000|2022-06-23 11:54:50|11652|11650|11652.4|11650.4|11652.4|11650.4|11650.9|11648.9|10
1655985300000|2022-06-23 11:55:00|11652.6|11650.6|11651.7|11649.7|11652.6|11650.6|11650.9|11648.9|27
1655985310000|2022-06-23 11:55:10|11651.2|11649.2|11651|11649|11651.2|11649.2|11650.9|11648.9|2
1655985320000|2022-06-23 11:55:20|11650.9|11648.9|11650|11648|11651|11649|11649.9|11647.9|9
1655985330000|2022-06-23 11:55:30|11649.9|11647.9|11651.2|11649.2|11651.6|11649.6|11649.7|11647.7|22
1655985340000|2022-06-23 11:55:40|11651|11649|11651.4|11649.4|11651.6|11649.6|11650.4|11648.4|5
1655985350000|2022-06-23 11:55:50|11651.5|11649.5|11651|11649|11651.6|11649.6|11650.2|11648.2|5
1655985360000|2022-06-23 11:56:00|11650.9|11648.9|11651.2|11649.2|11651.2|11649.2|11650.5|11648.5|6
1655985370000|2022-06-23 11:56:10|11651|11649|11652.1|11650.1|11652.6|11650.6|11651|11649|22
1655985380000|2022-06-23 11:56:20|11652|11650|11647.4|11645.4|11652|11650|11646.9|11644.9|38
1655985390000|2022-06-23 11:56:30|11646.9|11644.9|11646.6|11644.6|11646.9|11644.9|11645.9|11643.9|29
1655985400000|2022-06-23 11:56:40|11646.4|11644.4|11646.9|11644.9|11647.2|11645.2|11645.7|11643.7|23
1655985410000|2022-06-23 11:56:50|11647|11645|11647.6|11645.6|11647.9|11645.9|11646.2|11644.2|15
1655985420000|2022-06-23 11:57:00|11647|11645|11647.1|11645.1|11647.1|11645.1|11646.7|11644.7|7
1655985430000|2022-06-23 11:57:10|11647.2|11645.2|11647.7|11645.7|11648.2|11646.2|11647.2|11645.2|14
1655985440000|2022-06-23 11:57:20|11647.6|11645.6|11646.1|11644.1|11647.6|11645.6|11645.5|11643.5|27
1655985450000|2022-06-23 11:57:30|11646|11644|11645.9|11643.9|11646.6|11644.6|11645.4|11643.4|25
1655985460000|2022-06-23 11:57:40|11646|11644|11645.7|11643.7|11648|11646|11645.7|11643.7|33
1655985470000|2022-06-23 11:57:50|11645.9|11643.9|11645.7|11643.7|11647.1|11645.1|11645.2|11643.2|16
1655985480000|2022-06-23 11:58:00|11645.6|11643.6|11645.2|11643.2|11645.6|11643.6|11644.6|11642.6|32
1655985490000|2022-06-23 11:58:10|11645.1|11643.1|11644.2|11642.2|11645.2|11643.2|11644.1|11642.1|19
1655985500000|2022-06-23 11:58:20|11644.4|11642.4|11644.5|11642.5|11645.2|11643.2|11644.2|11642.2|12
1655985510000|2022-06-23 11:58:30|11644.4|11642.4|11643.7|11641.7|11644.9|11642.9|11642.5|11640.5|59
1655985520000|2022-06-23 11:58:40|11643.6|11641.6|11644.4|11642.4|11644.5|11642.5|11643.5|11641.5|12
1655985530000|2022-06-23 11:58:50|11644.5|11642.5|11645|11643|11645.6|11643.6|11644|11642|15
1655985540000|2022-06-23 11:59:00|11645.2|11643.2|11646|11644|11646.4|11644.4|11644.2|11642.2|10
1655985550000|2022-06-23 11:59:10|11645.2|11643.2|11644.2|11642.2|11646|11644|11644.2|11642.2|34
1655985560000|2022-06-23 11:59:20|11644.4|11642.4|11646|11644|11646.4|11644.4|11643.9|11641.9|17
1655985570000|2022-06-23 11:59:30|11646.1|11644.1|11645.4|11643.4|11646.6|11644.6|11645.1|11643.1|10
1655985580000|2022-06-23 11:59:40|11645.6|11643.6|11648.5|11646.5|11648.5|11646.5|11645.4|11643.4|50
1655985590000|2022-06-23 11:59:50|11648.7|11646.7|11645.5|11643.5|11648.7|11646.7|11645.4|11643.4|17
1655985600000|2022-06-23 12:00:00|11645.1|11643.1|11647.7|11645.7|11648.1|11646.1|11644.5|11642.5|61
1655985610000|2022-06-23 12:00:10|11647.6|11645.6|11646.1|11644.1|11647.7|11645.7|11645.7|11643.7|17
1655985620000|2022-06-23 12:00:20|11646|11644|11641|11639|11646.4|11644.4|11640.4|11638.4|63
1655985630000|2022-06-23 12:00:30|11640.6|11638.6|11640.2|11638.2|11641.7|11639.7|11639.6|11637.6|62
1655985640000|2022-06-23 12:00:40|11640.4|11638.4|11639.2|11637.2|11641.5|11639.5|11639.1|11637.1|31
1655985650000|2022-06-23 12:00:50|11639.4|11637.4|11640.4|11638.4|11640.7|11638.7|11639|11637|34
1655985660000|2022-06-23 12:01:00|11640.1|11638.1|11637.5|11635.5|11640.1|11638.1|11637|11635|68
1655985670000|2022-06-23 12:01:10|11637.4|11635.4|11634.1|11632.1|11637.5|11635.5|11634|11632|92
1655985680000|2022-06-23 12:01:20|11634.4|11632.4|11635.5|11633.5|11636|11634|11634.1|11632.1|51
1655985690000|2022-06-23 12:01:30|11635.6|11633.6|11635.1|11633.1|11635.6|11633.6|11634.4|11632.4|40
1655985700000|2022-06-23 12:01:40|11635|11633|11634.4|11632.4|11636|11634|11634.4|11632.4|36
1655985710000|2022-06-23 12:01:50|11634.5|11632.5|11635.1|11633.1|11637.1|11635.1|11632|11630|273
1655985720000|2022-06-23 12:02:00|11635|11633|11633.9|11631.9|11635|11633|11630.9|11628.9|107
1655985730000|2022-06-23 12:02:10|11633.6|11631.6|11633.2|11631.2|11634.1|11632.1|11632.6|11630.6|66
1655985740000|2022-06-23 12:02:20|11633.1|11631.1|11633.7|11631.7|11634|11632|11633|11631|18
1655985750000|2022-06-23 12:02:30|11634.6|11632.6|11638.2|11636.2|11638.6|11636.6|11634.6|11632.6|49
1655985760000|2022-06-23 12:02:40|11638.4|11636.4|11639.4|11637.4|11639.6|11637.6|11637.7|11635.7|41
1655985770000|2022-06-23 12:02:50|11639.1|11637.1|11640.2|11638.2|11640.7|11638.7|11637.7|11635.7|55
1655985780000|2022-06-23 12:03:00|11640.1|11638.1|11639.9|11637.9|11640.7|11638.7|11639.7|11637.7|36
1655985790000|2022-06-23 12:03:10|11639.7|11637.7|11640.6|11638.6|11641.2|11639.2|11639|11637|46
1655985800000|2022-06-23 12:03:20|11640.5|11638.5|11638.1|11636.1|11640.5|11638.5|11637.9|11635.9|48
1655985810000|2022-06-23 12:03:30|11637.6|11635.6|11638.7|11636.7|11639.2|11637.2|11637.4|11635.4|31
1655985820000|2022-06-23 12:03:40|11638.6|11636.6|11638.2|11636.2|11638.7|11636.7|11637.7|11635.7|22
1655985830000|2022-06-23 12:03:50|11638.4|11636.4|11637.7|11635.7|11638.9|11636.9|11637.7|11635.7|20
1655985840000|2022-06-23 12:04:00|11637.5|11635.5|11637.1|11635.1|11638.6|11636.6|11636.5|11634.5|18
1655985850000|2022-06-23 12:04:10|11637.2|11635.2|11637.2|11635.2|11638.4|11636.4|11637.1|11635.1|16
1655985860000|2022-06-23 12:04:20|11637.1|11635.1|11634.9|11632.9|11637.4|11635.4|11634.6|11632.6|28
1655985870000|2022-06-23 12:04:30|11635.1|11633.1|11634.6|11632.6|11635.5|11633.5|11633.6|11631.6|51
1655985880000|2022-06-23 12:04:40|11634.7|11632.7|11634|11632|11635.1|11633.1|11633.9|11631.9|9
1655985890000|2022-06-23 12:04:50|11633.9|11631.9|11633.6|11631.6|11634.7|11632.7|11632.5|11630.5|43
1655985900000|2022-06-23 12:05:00|11633.7|11631.7|11632.6|11630.6|11634.4|11632.4|11632.4|11630.4|29
1655985910000|2022-06-23 12:05:10|11632.5|11630.5|11632.2|11630.2|11632.5|11630.5|11630.6|11628.6|38
1655985920000|2022-06-23 12:05:20|11632.4|11630.4|11632|11630|11632.9|11630.9|11631.5|11629.5|32
1655985930000|2022-06-23 12:05:30|11631.9|11629.9|11630.6|11628.6|11632|11630|11630.4|11628.4|38
1655985940000|2022-06-23 12:05:40|11630.7|11628.7|11630.9|11628.9|11631.2|11629.2|11630|11628|20
1655985950000|2022-06-23 12:05:50|11630.7|11628.7|11629.6|11627.6|11631.4|11629.4|11629.6|11627.6|67
1655985960000|2022-06-23 12:06:00|11629.5|11627.5|11630.6|11628.6|11630.9|11628.9|11629.1|11627.1|68
1655985970000|2022-06-23 12:06:10|11630.5|11628.5|11627.2|11625.2|11630.5|11628.5|11626.9|11624.9|126
1655985980000|2022-06-23 12:06:20|11627.4|11625.4|11629.7|11627.7|11629.9|11627.9|11627.1|11625.1|38
1655985990000|2022-06-23 12:06:30|11629.6|11627.6|11629.5|11627.5|11630.1|11628.1|11628.6|11626.6|24
1655986000000|2022-06-23 12:06:40|11629.4|11627.4|11629.6|11627.6|11630.6|11628.6|11628.9|11626.9|42
1655986010000|2022-06-23 12:06:50|11630.1|11628.1|11630.1|11628.1|11630.7|11628.7|11629.9|11627.9|15
1655986020000|2022-06-23 12:07:00|11630|11628|11631.1|11629.1|11631.1|11629.1|11630|11628|13
1655986030000|2022-06-23 12:07:10|11631.2|11629.2|11625.9|11623.9|11631.2|11629.2|11625.9|11623.9|68
1655986040000|2022-06-23 12:07:20|11626.1|11624.1|11625.6|11623.6|11627|11625|11625.2|11623.2|85
1655986050000|2022-06-23 12:07:30|11625.4|11623.4|11626.6|11624.6|11626.9|11624.9|11625.1|11623.1|21
1655986060000|2022-06-23 12:07:40|11626.5|11624.5|11624.6|11622.6|11627.4|11625.4|11623.9|11621.9|70
1655986070000|2022-06-23 12:07:50|11624.7|11622.7|11625.5|11623.5|11626.2|11624.2|11624.6|11622.6|61
1655986080000|2022-06-23 12:08:00|11625.6|11623.6|11626.1|11624.1|11626.2|11624.2|11625.5|11623.5|55
1655986090000|2022-06-23 12:08:10|11626|11624|11624.6|11622.6|11626|11624|11624.5|11622.5|14
1655986100000|2022-06-23 12:08:20|11624.7|11622.7|11622.6|11620.6|11625.4|11623.4|11621.5|11619.5|57
1655986110000|2022-06-23 12:08:30|11622.7|11620.7|11622.1|11620.1|11623.2|11621.2|11622.1|11620.1|28
1655986120000|2022-06-23 12:08:40|11622.4|11620.4|11623.6|11621.6|11623.6|11621.6|11622.2|11620.2|28
1655986130000|2022-06-23 12:08:50|11623.5|11621.5|11621.1|11619.1|11623.5|11621.5|11620.7|11618.7|65
1655986140000|2022-06-23 12:09:00|11621.5|11619.5|11621.7|11619.7|11621.7|11619.7|11620.6|11618.6|28
1655986150000|2022-06-23 12:09:10|11621.4|11619.4|11620.2|11618.2|11621.4|11619.4|11619.5|11617.5|78
1655986160000|2022-06-23 12:09:20|11620|11618|11620.4|11618.4|11620.5|11618.5|11619.5|11617.5|19
1655986170000|2022-06-23 12:09:30|11620.5|11618.5|11620|11618|11620.7|11618.7|11620|11618|16
1655986180000|2022-06-23 12:09:40|11619.9|11617.9|11618.6|11616.6|11620.1|11618.1|11618|11616|84
1655986190000|2022-06-23 12:09:50|11618.7|11616.7|11619.9|11617.9|11620.1|11618.1|11618.6|11616.6|36
1655986200000|2022-06-23 12:10:00|11619.6|11617.6|11618.6|11616.6|11619.9|11617.9|11618.4|11616.4|69
1655986210000|2022-06-23 12:10:10|11618.5|11616.5|11619.4|11617.4|11620.4|11618.4|11617.6|11615.6|59
1655986220000|2022-06-23 12:10:20|11619.7|11617.7|11621.4|11619.4|11621.6|11619.6|11619.7|11617.7|52
1655986230000|2022-06-23 12:10:30|11621.2|11619.2|11621.6|11619.6|11621.9|11619.9|11620.9|11618.9|101
1655986240000|2022-06-23 12:10:40|11621.7|11619.7|11621.1|11619.1|11622.4|11620.4|11620.6|11618.6|79
1655986250000|2022-06-23 12:10:50|11621|11619|11618.7|11616.7|11621|11619|11618.6|11616.6|47
1655986260000|2022-06-23 12:11:00|11618.5|11616.5|11618.2|11616.2|11619.1|11617.1|11618.2|11616.2|16
1655986270000|2022-06-23 12:11:10|11617.9|11615.9|11617.7|11615.7|11618.5|11616.5|11616.1|11614.1|140
1655986280000|2022-06-23 12:11:20|11620.4|11618.4|11624.4|11622.4|11624.4|11622.4|11620.4|11618.4|137
1655986290000|2022-06-23 12:11:30|11624.5|11622.5|11624.2|11622.2|11626.7|11624.7|11623.5|11621.5|173
1655986300000|2022-06-23 12:11:40|11624.5|11622.5|11623.9|11621.9|11625|11623|11623.4|11621.4|46
1655986310000|2022-06-23 12:11:50|11624.2|11622.2|11627|11625|11627.2|11625.2|11623.5|11621.5|104
1655986320000|2022-06-23 12:12:00|11626.9|11624.9|11627|11625|11627|11625|11625.6|11623.6|54
1655986330000|2022-06-23 12:12:10|11627.1|11625.1|11626.7|11624.7|11628.4|11626.4|11626.5|11624.5|66
1655986340000|2022-06-23 12:12:20|11626.6|11624.6|11627.6|11625.6|11627.7|11625.7|11626.4|11624.4|20
1655986350000|2022-06-23 12:12:30|11627.4|11625.4|11628.4|11626.4|11628.6|11626.6|11627.4|11625.4|16
1655986360000|2022-06-23 12:12:40|11628.2|11626.2|11629.4|11627.4|11629.6|11627.6|11627.9|11625.9|44
1655986370000|2022-06-23 12:12:50|11629.5|11627.5|11629.6|11627.6|11630.2|11628.2|11628.9|11626.9|29
1655986380000|2022-06-23 12:13:00|11629.4|11627.4|11629.1|11627.1|11630.1|11628.1|11628.9|11626.9|34
1655986390000|2022-06-23 12:13:10|11629.2|11627.2|11627.9|11625.9|11629.2|11627.2|11627.7|11625.7|50
1655986400000|2022-06-23 12:13:20|11627.7|11625.7|11625.7|11623.7|11627.9|11625.9|11625.6|11623.6|43
1655986410000|2022-06-23 12:13:30|11625.9|11623.9|11623.9|11621.9|11626.6|11624.6|11623.4|11621.4|163
1655986420000|2022-06-23 12:13:40|11623.7|11621.7|11622.5|11620.5|11623.9|11621.9|11621.5|11619.5|116
1655986430000|2022-06-23 12:13:50|11622.6|11620.6|11622|11620|11622.7|11620.7|11621.6|11619.6|18
1655986440000|2022-06-23 12:14:00|11622.1|11620.1|11622.4|11620.4|11623.6|11621.6|11622|11620|23
1655986450000|2022-06-23 12:14:10|11622.6|11620.6|11620.4|11618.4|11623.1|11621.1|11619.5|11617.5|40
1655986460000|2022-06-23 12:14:20|11620.5|11618.5|11620.2|11618.2|11620.6|11618.6|11619.6|11617.6|22
1655986470000|2022-06-23 12:14:30|11620.1|11618.1|11620|11618|11621.1|11619.1|11619.5|11617.5|16
1655986480000|2022-06-23 12:14:40|11619.9|11617.9|11617.9|11615.9|11619.9|11617.9|11616.9|11614.9|34
1655986490000|2022-06-23 12:14:50|11618|11616|11617.4|11615.4|11618.4|11616.4|11616.9|11614.9|23
1655986500000|2022-06-23 12:15:00|11617.9|11615.9|11617.1|11615.1|11619.1|11617.1|11616.9|11614.9|53
1655986510000|2022-06-23 12:15:10|11617|11615|11615.4|11613.4|11617.4|11615.4|11615.2|11613.2|87
1655986520000|2022-06-23 12:15:20|11615.1|11613.1|11620.9|11618.9|11620.9|11618.9|11615.1|11613.1|51
1655986530000|2022-06-23 12:15:30|11621|11619|11622.2|11620.2|11623.4|11621.4|11620.9|11618.9|52
1655986540000|2022-06-23 12:15:40|11620.9|11618.9|11621.1|11619.1|11622.9|11620.9|11620.9|11618.9|30
1655986550000|2022-06-23 12:15:50|11621.2|11619.2|11620.2|11618.2|11622|11620|11619.6|11617.6|31
1655986560000|2022-06-23 12:16:00|11620|11618|11620.6|11618.6|11620.6|11618.6|11619.2|11617.2|17
1655986570000|2022-06-23 12:16:10|11620.5|11618.5|11621.2|11619.2|11621.5|11619.5|11619.7|11617.7|19
1655986580000|2022-06-23 12:16:20|11621.7|11619.7|11621|11619|11622.4|11620.4|11620.2|11618.2|35
1655986590000|2022-06-23 12:16:30|11621.2|11619.2|11621.4|11619.4|11622.2|11620.2|11620.5|11618.5|21
1655986600000|2022-06-23 12:16:40|11621.2|11619.2|11623.2|11621.2|11623.6|11621.6|11621.2|11619.2|34
1655986610000|2022-06-23 12:16:50|11623.4|11621.4|11624.5|11622.5|11624.7|11622.7|11623|11621|35
1655986620000|2022-06-23 12:17:00|11624.6|11622.6|11626.4|11624.4|11626.6|11624.6|11624.2|11622.2|46
1655986630000|2022-06-23 12:17:10|11626.2|11624.2|11625.4|11623.4|11626.2|11624.2|11625.4|11623.4|18
1655986640000|2022-06-23 12:17:20|11625.6|11623.6|11625.6|11623.6|11626.2|11624.2|11625.4|11623.4|21
1655986650000|2022-06-23 12:17:30|11625.7|11623.7|11626.5|11624.5|11627|11625|11625.7|11623.7|31
1655986660000|2022-06-23 12:17:40|11626.4|11624.4|11625.2|11623.2|11626.7|11624.7|11625.2|11623.2|14
1655986670000|2022-06-23 12:17:50|11625.1|11623.1|11624.2|11622.2|11625.4|11623.4|11624.1|11622.1|14
1655986680000|2022-06-23 12:18:00|11624.4|11622.4|11623.6|11621.6|11625|11623|11623.6|11621.6|18
1655986690000|2022-06-23 12:18:10|11623.5|11621.5|11620.9|11618.9|11623.5|11621.5|11620.7|11618.7|42
1655986700000|2022-06-23 12:18:20|11620.7|11618.7|11621.2|11619.2|11621.5|11619.5|11619.1|11617.1|61
1655986710000|2022-06-23 12:18:30|11621.4|11619.4|11619.7|11617.7|11621.4|11619.4|11619.6|11617.6|11
1655986720000|2022-06-23 12:18:40|11619.6|11617.6|11619.9|11617.9|11620.9|11618.9|11619.6|11617.6|11
1655986730000|2022-06-23 12:18:50|11619.6|11617.6|11619.5|11617.5|11619.7|11617.7|11618.5|11616.5|18
1655986740000|2022-06-23 12:19:00|11619.6|11617.6|11623.4|11621.4|11623.5|11621.5|11619.6|11617.6|22
1655986750000|2022-06-23 12:19:10|11623.5|11621.5|11624.6|11622.6|11624.9|11622.9|11623.5|11621.5|19
1655986760000|2022-06-23 12:19:20|11625|11623|11624.1|11622.1|11625.4|11623.4|11624.1|11622.1|20
1655986770000|2022-06-23 12:19:30|11623.7|11621.7|11623.9|11621.9|11624.7|11622.7|11623.7|11621.7|9
1655986780000|2022-06-23 12:19:40|11623.7|11621.7|11623.6|11621.6|11624.2|11622.2|11623.5|11621.5|19
1655986790000|2022-06-23 12:19:50|11623.5|11621.5|11623.1|11621.1|11624|11622|11621.6|11619.6|34
1655986800000|2022-06-23 12:20:00|11623|11621|11622.2|11620.2|11624.4|11622.4|11622.2|11620.2|22
1655986810000|2022-06-23 12:20:10|11622.1|11620.1|11618.6|11616.6|11622.2|11620.2|11618.2|11616.2|57
1655986820000|2022-06-23 12:20:20|11619|11617|11620.6|11618.6|11620.7|11618.7|11619|11617|27
1655986830000|2022-06-23 12:20:30|11620.4|11618.4|11622.1|11620.1|11622.1|11620.1|11620.4|11618.4|24
1655986840000|2022-06-23 12:20:40|11622.5|11620.5|11623.2|11621.2|11624.4|11622.4|11622.1|11620.1|27
1655986850000|2022-06-23 12:20:50|11623|11621|11621.7|11619.7|11623.1|11621.1|11621.7|11619.7|30
1655986860000|2022-06-23 12:21:00|11622.2|11620.2|11621.2|11619.2|11623.1|11621.1|11620.5|11618.5|31
1655986870000|2022-06-23 12:21:10|11621.4|11619.4|11620.6|11618.6|11622|11620|11620.2|11618.2|24
1655986880000|2022-06-23 12:21:20|11620.5|11618.5|11620.6|11618.6|11622.4|11620.4|11620.4|11618.4|18
1655986890000|2022-06-23 12:21:30|11620.5|11618.5|11619.1|11617.1|11621.1|11619.1|11618.9|11616.9|18
1655986900000|2022-06-23 12:21:40|11619.2|11617.2|11620.4|11618.4|11620.5|11618.5|11618.7|11616.7|39
1655986910000|2022-06-23 12:21:50|11620.5|11618.5|11617|11615|11620.5|11618.5|11616.9|11614.9|36
1655986920000|2022-06-23 12:22:00|11617.2|11615.2|11616.7|11614.7|11617.2|11615.2|11614.6|11612.6|55
1655986930000|2022-06-23 12:22:10|11616.9|11614.9|11617.1|11615.1|11617.4|11615.4|11615.9|11613.9|39
1655986940000|2022-06-23 12:22:20|11617.2|11615.2|11618.7|11616.7|11620.5|11618.5|11616.9|11614.9|57
1655986950000|2022-06-23 12:22:30|11618.6|11616.6|11619.9|11617.9|11620.6|11618.6|11618.4|11616.4|11
1655986960000|2022-06-23 12:22:40|11619.7|11617.7|11620|11618|11621.6|11619.6|11619.1|11617.1|44
1655986970000|2022-06-23 12:22:50|11620.9|11618.9|11623.4|11621.4|11623.4|11621.4|11620.6|11618.6|39
1655986980000|2022-06-23 12:23:00|11623.5|11621.5|11625.2|11623.2|11625.4|11623.4|11623.4|11621.4|65
1655986990000|2022-06-23 12:23:10|11625.4|11623.4|11623.4|11621.4|11625.5|11623.5|11622.2|11620.2|34
1655987000000|2022-06-23 12:23:20|11623.5|11621.5|11624.1|11622.1|11624.6|11622.6|11622.7|11620.7|28
1655987010000|2022-06-23 12:23:30|11624.6|11622.6|11625|11623|11625.5|11623.5|11624.4|11622.4|32
1655987020000|2022-06-23 12:23:40|11624.9|11622.9|11625.2|11623.2|11626|11624|11624.9|11622.9|35
1655987030000|2022-06-23 12:23:50|11625.1|11623.1|11625.1|11623.1|11626|11624|11624.5|11622.5|27
1655987040000|2022-06-23 12:24:00|11625.2|11623.2|11624.1|11622.1|11626.6|11624.6|11624|11622|57
1655987050000|2022-06-23 12:24:10|11624|11622|11621.6|11619.6|11624.4|11622.4|11621.1|11619.1|24
1655987060000|2022-06-23 12:24:20|11621.7|11619.7|11623|11621|11623.2|11621.2|11621.4|11619.4|36
1655987070000|2022-06-23 12:24:30|11623.1|11621.1|11623.1|11621.1|11623.6|11621.6|11622.9|11620.9|20
1655987080000|2022-06-23 12:24:40|11623|11621|11621.2|11619.2|11624|11622|11620.9|11618.9|25
1655987090000|2022-06-23 12:24:50|11621.4|11619.4|11619.1|11617.1|11622.6|11620.6|11619.1|11617.1|57
1655987100000|2022-06-23 12:25:00|11619.2|11617.2|11618.6|11616.6|11619.2|11617.2|11616.9|11614.9|80
1655987110000|2022-06-23 12:25:10|11618.7|11616.7|11617.4|11615.4|11618.7|11616.7|11617.2|11615.2|37
1655987120000|2022-06-23 12:25:20|11617.2|11615.2|11616.4|11614.4|11618.9|11616.9|11616.4|11614.4|66
1655987130000|2022-06-23 12:25:30|11616.2|11614.2|11616.9|11614.9|11618.1|11616.1|11616.2|11614.2|16
1655987140000|2022-06-23 12:25:40|11617.1|11615.1|11617.1|11615.1|11617.6|11615.6|11615.2|11613.2|67
1655987150000|2022-06-23 12:25:50|11617|11615|11619|11617|11619.5|11617.5|11617|11615|15
1655987160000|2022-06-23 12:26:00|11619.1|11617.1|11619|11617|11621.4|11619.4|11618.9|11616.9|39
1655987170000|2022-06-23 12:26:10|11618.9|11616.9|11618.9|11616.9|11619.4|11617.4|11617.6|11615.6|12
1655987180000|2022-06-23 12:26:20|11618.4|11616.4|11617.5|11615.5|11618.9|11616.9|11617.5|11615.5|23
1655987190000|2022-06-23 12:26:30|11617.6|11615.6|11618.7|11616.7|11619|11617|11616.9|11614.9|26
1655987200000|2022-06-23 12:26:40|11618.2|11616.2|11618.6|11616.6|11620.5|11618.5|11618|11616|25
1655987210000|2022-06-23 12:26:50|11618.4|11616.4|11617.2|11615.2|11618.9|11616.9|11617.2|11615.2|10
1655987220000|2022-06-23 12:27:00|11617.1|11615.1|11617.1|11615.1|11617.7|11615.7|11616.5|11614.5|19
1655987230000|2022-06-23 12:27:10|11617|11615|11616.9|11614.9|11617.2|11615.2|11616.5|11614.5|13
1655987240000|2022-06-23 12:27:20|11616.6|11614.6|11619.2|11617.2|11620.1|11618.1|11616.1|11614.1|57
1655987250000|2022-06-23 12:27:30|11619.4|11617.4|11620.5|11618.5|11620.7|11618.7|11618.2|11616.2|20
1655987260000|2022-06-23 12:27:40|11620.4|11618.4|11619.1|11617.1|11621.1|11619.1|11619|11617|20
1655987270000|2022-06-23 12:27:50|11619.2|11617.2|11619.9|11617.9|11621.1|11619.1|11619.2|11617.2|16
1655987280000|2022-06-23 12:28:00|11619.7|11617.7|11618.5|11616.5|11620.6|11618.6|11618.2|11616.2|31
1655987290000|2022-06-23 12:28:10|11618.6|11616.6|11618.5|11616.5|11619|11617|11618.5|11616.5|6
1655987300000|2022-06-23 12:28:20|11618.4|11616.4|11617.9|11615.9|11618.9|11616.9|11617.6|11615.6|26
1655987310000|2022-06-23 12:28:30|11617.7|11615.7|11617.4|11615.4|11618|11616|11617.2|11615.2|8
1655987320000|2022-06-23 12:28:40|11617.2|11615.2|11616.2|11614.2|11617.4|11615.4|11616|11614|29
1655987330000|2022-06-23 12:28:50|11617.2|11615.2|11616.4|11614.4|11617.5|11615.5|11616.1|11614.1|25
1655987340000|2022-06-23 12:29:00|11616.2|11614.2|11615|11613|11616.2|11614.2|11614.4|11612.4|42
1655987350000|2022-06-23 12:29:10|11615.4|11613.4|11608.7|11606.7|11615.4|11613.4|11608.7|11606.7|183
1655987360000|2022-06-23 12:29:20|11608.6|11606.6|11609.1|11607.1|11610.5|11608.5|11608.6|11606.6|57
1655987370000|2022-06-23 12:29:30|11609|11607|11610.4|11608.4|11610.7|11608.7|11609|11607|38
1655987380000|2022-06-23 12:29:40|11610.1|11608.1|11608.9|11606.9|11610.1|11608.1|11608.2|11606.2|40
1655987390000|2022-06-23 12:29:50|11609|11607|11609.7|11607.7|11611.7|11609.7|11608.4|11606.4|40
1655987400000|2022-06-23 12:30:00|11609.6|11607.6|11610.5|11608.5|11611.4|11609.4|11609.1|11607.1|39
1655987410000|2022-06-23 12:30:10|11610.6|11608.6|11606.5|11604.5|11611.1|11609.1|11606.5|11604.5|49
1655987420000|2022-06-23 12:30:20|11606.4|11604.4|11604.4|11602.4|11606.7|11604.7|11603.5|11601.5|115
1655987430000|2022-06-23 12:30:30|11604.5|11602.5|11602.1|11600.1|11604.5|11602.5|11602.1|11600.1|72
1655987440000|2022-06-23 12:30:40|11602.2|11600.2|11600.1|11598.1|11603.4|11601.4|11598.9|11596.9|160
1655987450000|2022-06-23 12:30:50|11600|11598|11599|11597|11600.2|11598.2|11596.4|11594.4|114
1655987460000|2022-06-23 12:31:00|11598.9|11596.9|11598.4|11596.4|11599.5|11597.5|11596.6|11594.6|66
1655987470000|2022-06-23 12:31:10|11598.7|11596.7|11604.9|11602.9|11605|11603|11598.4|11596.4|125
1655987480000|2022-06-23 12:31:20|11605|11603|11605.4|11603.4|11606.1|11604.1|11603.6|11601.6|80
1655987490000|2022-06-23 12:31:30|11605.5|11603.5|11603.9|11601.9|11605.6|11603.6|11603.7|11601.7|62
1655987500000|2022-06-23 12:31:40|11603.7|11601.7|11599.1|11597.1|11603.7|11601.7|11597.4|11595.4|98
1655987510000|2022-06-23 12:31:50|11599|11597|11599.4|11597.4|11600.2|11598.2|11598.6|11596.6|37
1655987520000|2022-06-23 12:32:00|11599.2|11597.2|11596.9|11594.9|11599.2|11597.2|11596.9|11594.9|49
1655987530000|2022-06-23 12:32:10|11597|11595|11594.6|11592.6|11597.4|11595.4|11594.4|11592.4|76
1655987540000|2022-06-23 12:32:20|11594.5|11592.5|11593.4|11591.4|11594.7|11592.7|11592.7|11590.7|81
1655987550000|2022-06-23 12:32:30|11593.5|11591.5|11592.1|11590.1|11595.1|11593.1|11592|11590|72
1655987560000|2022-06-23 12:32:40|11592|11590|11589.6|11587.6|11592.7|11590.7|11589.1|11587.1|96
1655987570000|2022-06-23 12:32:50|11589.9|11587.9|11590.4|11588.4|11592.4|11590.4|11589.1|11587.1|117
1655987580000|2022-06-23 12:33:00|11590.1|11588.1|11590.1|11588.1|11591|11589|11589.4|11587.4|47
1655987590000|2022-06-23 12:33:10|11590.2|11588.2|11586.1|11584.1|11590.2|11588.2|11586.1|11584.1|109
1655987600000|2022-06-23 12:33:20|11585.5|11583.5|11586.4|11584.4|11586.4|11584.4|11583.5|11581.5|174
1655987610000|2022-06-23 12:33:30|11586.6|11584.6|11584|11582|11586.9|11584.9|11584|11582|94
1655987620000|2022-06-23 12:33:40|11584.1|11582.1|11587.7|11585.7|11587.9|11585.9|11584.1|11582.1|46
1655987630000|2022-06-23 12:33:50|11587.9|11585.9|11588.6|11586.6|11589.5|11587.5|11586.5|11584.5|45
1655987640000|2022-06-23 12:34:00|11588.5|11586.5|11588.6|11586.6|11588.9|11586.9|11587.5|11585.5|59
1655987650000|2022-06-23 12:34:10|11588.7|11586.7|11590.4|11588.4|11590.4|11588.4|11588.6|11586.6|54
1655987660000|2022-06-23 12:34:20|11590.2|11588.2|11590.4|11588.4|11590.4|11588.4|11589.2|11587.2|45
1655987670000|2022-06-23 12:34:30|11590.5|11588.5|11585.9|11583.9|11590.6|11588.6|11585.7|11583.7|113
1655987680000|2022-06-23 12:34:40|11586|11584|11584.4|11582.4|11586.1|11584.1|11584.1|11582.1|57
1655987690000|2022-06-23 12:34:50|11586.2|11584.2|11586.9|11584.9|11587.9|11585.9|11586|11584|64
1655987700000|2022-06-23 12:35:00|11586.7|11584.7|11590|11588|11590.7|11588.7|11586.6|11584.6|61
1655987710000|2022-06-23 12:35:10|11589.9|11587.9|11587.6|11585.6|11589.9|11587.9|11587.5|11585.5|35
1655987720000|2022-06-23 12:35:20|11587.7|11585.7|11589|11587|11589.1|11587.1|11587.5|11585.5|26
1655987730000|2022-06-23 12:35:30|11588.9|11586.9|11590|11588|11590.1|11588.1|11588.5|11586.5|19
1655987740000|2022-06-23 12:35:40|11589.9|11587.9|11590.4|11588.4|11590.4|11588.4|11589.1|11587.1|19
1655987750000|2022-06-23 12:35:50|11590.5|11588.5|11588.9|11586.9|11590.5|11588.5|11588.6|11586.6|25
1655987760000|2022-06-23 12:36:00|11589|11587|11585.2|11583.2|11589.1|11587.1|11584|11582|133
1655987770000|2022-06-23 12:36:10|11585.4|11583.4|11580.4|11578.4|11585.4|11583.4|11580.4|11578.4|110
1655987780000|2022-06-23 12:36:20|11580.2|11578.2|11581.6|11579.6|11581.6|11579.6|11580.2|11578.2|54
1655987790000|2022-06-23 12:36:30|11581.5|11579.5|11583.5|11581.5|11583.7|11581.7|11581.4|11579.4|63
1655987800000|2022-06-23 12:36:40|11583|11581|11584.1|11582.1|11585.6|11583.6|11582.6|11580.6|38
1655987810000|2022-06-23 12:36:50|11584|11582|11583.5|11581.5|11585.1|11583.1|11583.1|11581.1|49
1655987820000|2022-06-23 12:37:00|11583.4|11581.4|11582.4|11580.4|11584.1|11582.1|11578.6|11576.6|186
1655987830000|2022-06-23 12:37:10|11582.5|11580.5|11584.1|11582.1|11584.6|11582.6|11580.2|11578.2|73
1655987840000|2022-06-23 12:37:20|11584.2|11582.2|11582.7|11580.7|11584.4|11582.4|11582.7|11580.7|18
1655987850000|2022-06-23 12:37:30|11582.9|11580.9|11584|11582|11584.5|11582.5|11582.4|11580.4|27
1655987860000|2022-06-23 12:37:40|11584.1|11582.1|11584.6|11582.6|11584.9|11582.9|11583.5|11581.5|10
1655987870000|2022-06-23 12:37:50|11584.7|11582.7|11583.6|11581.6|11585.4|11583.4|11583.4|11581.4|20
1655987880000|2022-06-23 12:38:00|11583.5|11581.5|11584|11582|11584.4|11582.4|11582.6|11580.6|31
1655987890000|2022-06-23 12:38:10|11584.1|11582.1|11587.2|11585.2|11587.2|11585.2|11583.7|11581.7|63
1655987900000|2022-06-23 12:38:20|11587.4|11585.4|11586.7|11584.7|11588.1|11586.1|11586.5|11584.5|32
1655987910000|2022-06-23 12:38:30|11586.9|11584.9|11586.4|11584.4|11588.6|11586.6|11586.4|11584.4|32
1655987920000|2022-06-23 12:38:40|11586.5|11584.5|11587.2|11585.2|11587.2|11585.2|11585.1|11583.1|67
1655987930000|2022-06-23 12:38:50|11587.1|11585.1|11585.4|11583.4|11587.2|11585.2|11585.2|11583.2|13
1655987940000|2022-06-23 12:39:00|11586|11584|11584.2|11582.2|11586.6|11584.6|11582.9|11580.9|86
1655987950000|2022-06-23 12:39:10|11584.1|11582.1|11585.2|11583.2|11586.4|11584.4|11583.9|11581.9|49
1655987960000|2022-06-23 12:39:20|11585.1|11583.1|11583.6|11581.6|11585.5|11583.5|11583.1|11581.1|27
1655987970000|2022-06-23 12:39:30|11583.4|11581.4|11585|11583|11585.4|11583.4|11582.9|11580.9|27
1655987980000|2022-06-23 12:39:40|11585.1|11583.1|11584.1|11582.1|11585.1|11583.1|11583.9|11581.9|6
1655987990000|2022-06-23 12:39:50|11583.6|11581.6|11581.7|11579.7|11583.6|11581.6|11581.7|11579.7|54
1655988000000|2022-06-23 12:40:00|11581.6|11579.6|11579.6|11577.6|11582.5|11580.5|11578.7|11576.7|72
1655988010000|2022-06-23 12:40:10|11580.1|11578.1|11580.2|11578.2|11582.7|11580.7|11579.9|11577.9|46
1655988020000|2022-06-23 12:40:20|11580.4|11578.4|11579.7|11577.7|11581.9|11579.9|11579.5|11577.5|28
1655988030000|2022-06-23 12:40:30|11579.9|11577.9|11586.7|11584.7|11587.5|11585.5|11579.5|11577.5|112
1655988040000|2022-06-23 12:40:40|11586.9|11584.9|11589.1|11587.1|11589.1|11587.1|11585.4|11583.4|113
1655988050000|2022-06-23 12:40:50|11589|11587|11589.4|11587.4|11590.1|11588.1|11587.7|11585.7|159
1655988060000|2022-06-23 12:41:00|11589.6|11587.6|11596.9|11594.9|11597.4|11595.4|11589.6|11587.6|200
1655988070000|2022-06-23 12:41:10|11596.7|11594.7|11597.9|11595.9|11599|11597|11596.7|11594.7|191
1655988080000|2022-06-23 12:41:20|11598|11596|11594.4|11592.4|11598.4|11596.4|11594.4|11592.4|90
1655988090000|2022-06-23 12:41:30|11594.1|11592.1|11595.4|11593.4|11595.7|11593.7|11593.5|11591.5|34
1655988100000|2022-06-23 12:41:40|11595.5|11593.5|11597|11595|11597|11595|11594|11592|60
1655988110000|2022-06-23 12:41:50|11597.1|11595.1|11596.6|11594.6|11597.2|11595.2|11596.1|11594.1|24
1655988120000|2022-06-23 12:42:00|11596.4|11594.4|11597.5|11595.5|11597.5|11595.5|11596.2|11594.2|25
1655988130000|2022-06-23 12:42:10|11597.9|11595.9|11596.1|11594.1|11598.6|11596.6|11595.7|11593.7|34
1655988140000|2022-06-23 12:42:20|11596|11594|11596.6|11594.6|11597.7|11595.7|11595.4|11593.4|41
1655988150000|2022-06-23 12:42:30|11596.1|11594.1|11595.2|11593.2|11596.5|11594.5|11594.5|11592.5|46
1655988160000|2022-06-23 12:42:40|11595.1|11593.1|11594.1|11592.1|11595.1|11593.1|11594|11592|18
1655988170000|2022-06-23 12:42:50|11594.2|11592.2|11595.5|11593.5|11595.5|11593.5|11593|11591|29
1655988180000|2022-06-23 12:43:00|11595.2|11593.2|11592.5|11590.5|11595.7|11593.7|11592.4|11590.4|32
1655988190000|2022-06-23 12:43:10|11592.4|11590.4|11596.9|11594.9|11596.9|11594.9|11592|11590|108
1655988200000|2022-06-23 12:43:20|11596.6|11594.6|11595.5|11593.5|11596.6|11594.6|11595.5|11593.5|20
1655988210000|2022-06-23 12:43:30|11595.2|11593.2|11595.5|11593.5|11596.2|11594.2|11595.1|11593.1|27
1655988220000|2022-06-23 12:43:40|11595.6|11593.6|11588.5|11586.5|11595.7|11593.7|11588.5|11586.5|97
1655988230000|2022-06-23 12:43:50|11588.2|11586.2|11587.4|11585.4|11588.6|11586.6|11585.6|11583.6|102
1655988240000|2022-06-23 12:44:00|11587.2|11585.2|11583.9|11581.9|11588.2|11586.2|11583.6|11581.6|75
1655988250000|2022-06-23 12:44:10|11584.4|11582.4|11581.4|11579.4|11585.4|11583.4|11581.4|11579.4|115
1655988260000|2022-06-23 12:44:20|11581.9|11579.9|11583.5|11581.5|11583.6|11581.6|11581.9|11579.9|55
1655988270000|2022-06-23 12:44:30|11583.4|11581.4|11583.4|11581.4|11583.7|11581.7|11581.6|11579.6|27
1655988280000|2022-06-23 12:44:40|11583|11581|11585.5|11583.5|11587.4|11585.4|11582.7|11580.7|62
1655988290000|2022-06-23 12:44:50|11585.4|11583.4|11582.7|11580.7|11585.4|11583.4|11582.4|11580.4|39
1655988300000|2022-06-23 12:45:00|11582.6|11580.6|11579.9|11577.9|11582.7|11580.7|11577.4|11575.4|147
1655988310000|2022-06-23 12:45:10|11580.1|11578.1|11582.2|11580.2|11582.5|11580.5|11579.9|11577.9|62
1655988320000|2022-06-23 12:45:20|11582.1|11580.1|11583.6|11581.6|11583.6|11581.6|11582.1|11580.1|31
1655988330000|2022-06-23 12:45:30|11584.1|11582.1|11589.5|11587.5|11589.5|11587.5|11584.1|11582.1|100
1655988340000|2022-06-23 12:45:40|11589.4|11587.4|11591.2|11589.2|11591.5|11589.5|11587.4|11585.4|74
1655988350000|2022-06-23 12:45:50|11591.6|11589.6|11590.6|11588.6|11591.9|11589.9|11589.4|11587.4|47
1655988360000|2022-06-23 12:46:00|11590.7|11588.7|11592.4|11590.4|11592.9|11590.9|11590.2|11588.2|49
1655988370000|2022-06-23 12:46:10|11592.5|11590.5|11592.7|11590.7|11593.4|11591.4|11592|11590|31
1655988380000|2022-06-23 12:46:20|11593.2|11591.2|11588|11586|11593.2|11591.2|11587.9|11585.9|67
1655988390000|2022-06-23 12:46:30|11587.9|11585.9|11590.6|11588.6|11591.7|11589.7|11587.9|11585.9|32
1655988400000|2022-06-23 12:46:40|11591.2|11589.2|11590.5|11588.5|11591.9|11589.9|11590.2|11588.2|27
1655988410000|2022-06-23 12:46:50|11590.4|11588.4|11590|11588|11591.2|11589.2|11589.4|11587.4|22
1655988420000|2022-06-23 12:47:00|11589.9|11587.9|11588.6|11586.6|11590|11588|11588.4|11586.4|32
1655988430000|2022-06-23 12:47:10|11588.7|11586.7|11587.6|11585.6|11589.1|11587.1|11587.2|11585.2|29
1655988440000|2022-06-23 12:47:20|11587.5|11585.5|11586.2|11584.2|11587.5|11585.5|11584.1|11582.1|85
1655988450000|2022-06-23 12:47:30|11586.1|11584.1|11585.9|11583.9|11586.5|11584.5|11585.1|11583.1|33
1655988460000|2022-06-23 12:47:40|11585.7|11583.7|11586.4|11584.4|11587.5|11585.5|11585.7|11583.7|24
1655988470000|2022-06-23 12:47:50|11586.6|11584.6|11591.6|11589.6|11591.7|11589.7|11586.6|11584.6|48
1655988480000|2022-06-23 12:48:00|11592.1|11590.1|11594|11592|11595.4|11593.4|11592.1|11590.1|67
1655988490000|2022-06-23 12:48:10|11594.4|11592.4|11594.7|11592.7|11596.9|11594.9|11593.4|11591.4|71
1655988500000|2022-06-23 12:48:20|11594.9|11592.9|11596.2|11594.2|11597.4|11595.4|11593.9|11591.9|48
1655988510000|2022-06-23 12:48:30|11596.4|11594.4|11597.1|11595.1|11597.6|11595.6|11595|11593|57
1655988520000|2022-06-23 12:48:40|11596.9|11594.9|11596.1|11594.1|11597.6|11595.6|11595.1|11593.1|43
1655988530000|2022-06-23 12:48:50|11596.2|11594.2|11594.7|11592.7|11596.9|11594.9|11594.4|11592.4|23
1655988540000|2022-06-23 12:49:00|11594.9|11592.9|11593.6|11591.6|11594.9|11592.9|11593.1|11591.1|24
1655988550000|2022-06-23 12:49:10|11593.7|11591.7|11591.9|11589.9|11593.7|11591.7|11591.6|11589.6|20
1655988560000|2022-06-23 12:49:20|11591.4|11589.4|11593.2|11591.2|11593.4|11591.4|11590|11588|42
1655988570000|2022-06-23 12:49:30|11593|11591|11594.5|11592.5|11595.2|11593.2|11593|11591|24
1655988580000|2022-06-23 12:49:40|11594.6|11592.6|11594.5|11592.5|11594.6|11592.6|11593.2|11591.2|9
1655988590000|2022-06-23 12:49:50|11594.1|11592.1|11593.5|11591.5|11594.5|11592.5|11593.5|11591.5|8
1655988600000|2022-06-23 12:50:00|11593.4|11591.4|11589.9|11587.9|11593.6|11591.6|11588.9|11586.9|52
1655988610000|2022-06-23 12:50:10|11590.4|11588.4|11590.5|11588.5|11591.1|11589.1|11588.7|11586.7|35
1655988620000|2022-06-23 12:50:20|11590.6|11588.6|11585.9|11583.9|11590.7|11588.7|11585.4|11583.4|159
1655988630000|2022-06-23 12:50:30|11585.2|11583.2|11588.1|11586.1|11588.4|11586.4|11585.1|11583.1|53
1655988640000|2022-06-23 12:50:40|11589.2|11587.2|11594|11592|11594.7|11592.7|11589.2|11587.2|102
1655988650000|2022-06-23 12:50:50|11594.1|11592.1|11591.9|11589.9|11594.2|11592.2|11590.9|11588.9|22
1655988660000|2022-06-23 12:51:00|11591.6|11589.6|11596.2|11594.2|11596.5|11594.5|11591.6|11589.6|60
1655988670000|2022-06-23 12:51:10|11596.4|11594.4|11595.5|11593.5|11596.5|11594.5|11593.2|11591.2|39
1655988680000|2022-06-23 12:51:20|11595.7|11593.7|11594.4|11592.4|11595.7|11593.7|11593.4|11591.4|21
1655988690000|2022-06-23 12:51:30|11594.5|11592.5|11595.4|11593.4|11595.6|11593.6|11594.1|11592.1|34
1655988700000|2022-06-23 12:51:40|11595.2|11593.2|11596|11594|11596.1|11594.1|11594.9|11592.9|26
1655988710000|2022-06-23 12:51:50|11596.1|11594.1|11595.7|11593.7|11596.4|11594.4|11595.1|11593.1|12
1655988720000|2022-06-23 12:52:00|11595.6|11593.6|11596.1|11594.1|11596.2|11594.2|11593.4|11591.4|46
1655988730000|2022-06-23 12:52:10|11596|11594|11593.9|11591.9|11596.2|11594.2|11593.9|11591.9|24
1655988740000|2022-06-23 12:52:20|11593.7|11591.7|11597.6|11595.6|11598.9|11596.9|11593.7|11591.7|107
1655988750000|2022-06-23 12:52:30|11597.5|11595.5|11598|11596|11598.1|11596.1|11596|11594|35
1655988760000|2022-06-23 12:52:40|11598.1|11596.1|11598.7|11596.7|11599.6|11597.6|11597.9|11595.9|60
1655988770000|2022-06-23 12:52:50|11598.9|11596.9|11599.4|11597.4|11599.6|11597.6|11598.7|11596.7|23
1655988780000|2022-06-23 12:53:00|11599|11597|11596|11594|11599|11597|11594.1|11592.1|51
1655988790000|2022-06-23 12:53:10|11596.5|11594.5|11597.9|11595.9|11598.2|11596.2|11596.5|11594.5|9
1655988800000|2022-06-23 12:53:20|11598|11596|11596.2|11594.2|11598.5|11596.5|11595.7|11593.7|20
1655988810000|2022-06-23 12:53:30|11596.5|11594.5|11597.6|11595.6|11597.7|11595.7|11595.7|11593.7|14
1655988820000|2022-06-23 12:53:40|11597.5|11595.5|11595.2|11593.2|11597.5|11595.5|11595|11593|15
1655988830000|2022-06-23 12:53:50|11595.4|11593.4|11595.2|11593.2|11595.6|11593.6|11594.7|11592.7|12
1655988840000|2022-06-23 12:54:00|11595.1|11593.1|11594|11592|11596.1|11594.1|11593.6|11591.6|28
1655988850000|2022-06-23 12:54:10|11594.4|11592.4|11594|11592|11594.5|11592.5|11593|11591|32
1655988860000|2022-06-23 12:54:20|11593.9|11591.9|11597|11595|11598.1|11596.1|11593.9|11591.9|15
1655988870000|2022-06-23 12:54:30|11596.9|11594.9|11597.4|11595.4|11597.5|11595.5|11595.7|11593.7|6
1655988880000|2022-06-23 12:54:40|11597.2|11595.2|11595|11593|11597.4|11595.4|11594.4|11592.4|11
1655988890000|2022-06-23 12:54:50|11595.5|11593.5|11594.4|11592.4|11595.5|11593.5|11592.5|11590.5|33
1655988900000|2022-06-23 12:55:00|11594|11592|11591.4|11589.4|11595.5|11593.5|11591.4|11589.4|85
1655988910000|2022-06-23 12:55:10|11591|11589|11592.7|11590.7|11593.4|11591.4|11590.6|11588.6|78
1655988920000|2022-06-23 12:55:20|11592.6|11590.6|11595|11593|11595.2|11593.2|11591.5|11589.5|55
1655988930000|2022-06-23 12:55:30|11594.7|11592.7|11595.2|11593.2|11595.6|11593.6|11594.2|11592.2|10
1655988940000|2022-06-23 12:55:40|11595.1|11593.1|11598.5|11596.5|11598.5|11596.5|11594.9|11592.9|32
1655988950000|2022-06-23 12:55:50|11598.6|11596.6|11599|11597|11599.4|11597.4|11598|11596|25
1655988960000|2022-06-23 12:56:00|11599.2|11597.2|11601.5|11599.5|11601.6|11599.6|11597.7|11595.7|113
1655988970000|2022-06-23 12:56:10|11601.4|11599.4|11602.2|11600.2|11602.5|11600.5|11601.1|11599.1|67
1655988980000|2022-06-23 12:56:20|11602.4|11600.4|11604.9|11602.9|11605.5|11603.5|11602.4|11600.4|141
1655988990000|2022-06-23 12:56:30|11604.7|11602.7|11605.6|11603.6|11605.9|11603.9|11604.1|11602.1|49
1655989000000|2022-06-23 12:56:40|11605.9|11603.9|11608.1|11606.1|11608.4|11606.4|11604.5|11602.5|66
1655989010000|2022-06-23 12:56:50|11607.6|11605.6|11607.2|11605.2|11608.9|11606.9|11607|11605|71
1655989020000|2022-06-23 12:57:00|11607.1|11605.1|11607|11605|11609.6|11607.6|11607|11605|98
1655989030000|2022-06-23 12:57:10|11607.1|11605.1|11608.2|11606.2|11609|11607|11607|11605|31
1655989040000|2022-06-23 12:57:20|11608.4|11606.4|11608.2|11606.2|11609.6|11607.6|11607.1|11605.1|46
1655989050000|2022-06-23 12:57:30|11608.4|11606.4|11609|11607|11610.2|11608.2|11608.1|11606.1|49
1655989060000|2022-06-23 12:57:40|11609.1|11607.1|11611.1|11609.1|11611.4|11609.4|11608.9|11606.9|72
1655989070000|2022-06-23 12:57:50|11611.2|11609.2|11612.6|11610.6|11613.2|11611.2|11611.2|11609.2|40
1655989080000|2022-06-23 12:58:00|11612.4|11610.4|11608.2|11606.2|11612.4|11610.4|11608.1|11606.1|71
1655989090000|2022-06-23 12:58:10|11607.5|11605.5|11608.6|11606.6|11608.6|11606.6|11607.4|11605.4|24
1655989100000|2022-06-23 12:58:20|11608.4|11606.4|11606.6|11604.6|11608.4|11606.4|11606.6|11604.6|31
1655989110000|2022-06-23 12:58:30|11606.5|11604.5|11607.7|11605.7|11607.7|11605.7|11605|11603|75
1655989120000|2022-06-23 12:58:40|11608|11606|11606.2|11604.2|11608.2|11606.2|11605.7|11603.7|29
1655989130000|2022-06-23 12:58:50|11606.1|11604.1|11607|11605|11607|11605|11605.7|11603.7|15
1655989140000|2022-06-23 12:59:00|11607.2|11605.2|11608.4|11606.4|11608.4|11606.4|11607.2|11605.2|21
1655989150000|2022-06-23 12:59:10|11608.2|11606.2|11607.1|11605.1|11608.4|11606.4|11605.7|11603.7|29
1655989160000|2022-06-23 12:59:20|11607.6|11605.6|11608|11606|11608.4|11606.4|11607.1|11605.1|7
1655989170000|2022-06-23 12:59:30|11608.2|11606.2|11608.4|11606.4|11608.5|11606.5|11607.9|11605.9|6
1655989180000|2022-06-23 12:59:40|11609.6|11607.6|11609.4|11607.4|11610.1|11608.1|11608.7|11606.7|31
1655989190000|2022-06-23 12:59:50|11609.5|11607.5|11609.7|11607.7|11610.1|11608.1|11608|11606|28
1655989200000|2022-06-23 13:00:00|11609.6|11607.6|11610.4|11608.4|11610.5|11608.5|11607.9|11605.9|32
1655989210000|2022-06-23 13:00:10|11611|11609|11610.9|11608.9|11611.9|11609.9|11610.4|11608.4|41
1655989220000|2022-06-23 13:00:20|11611|11609|11614.7|11612.7|11615.2|11613.2|11610.9|11608.9|93
1655989230000|2022-06-23 13:00:30|11614.9|11612.9|11617.9|11615.9|11620.1|11618.1|11614.7|11612.7|196
1655989240000|2022-06-23 13:00:40|11617.7|11615.7|11617.4|11615.4|11618|11616|11616.7|11614.7|43
1655989250000|2022-06-23 13:00:50|11617.2|11615.2|11617.6|11615.6|11618.4|11616.4|11615.6|11613.6|57
1655989260000|2022-06-23 13:01:00|11617.5|11615.5|11617.9|11615.9|11619|11617|11616.2|11614.2|50
1655989270000|2022-06-23 13:01:10|11617.7|11615.7|11612.1|11610.1|11617.7|11615.7|11611.1|11609.1|97
1655989280000|2022-06-23 13:01:20|11612|11610|11610.5|11608.5|11612.7|11610.7|11609.5|11607.5|30
1655989290000|2022-06-23 13:01:30|11610.4|11608.4|11609.5|11607.5|11610.4|11608.4|11609.1|11607.1|43
1655989300000|2022-06-23 13:01:40|11609.6|11607.6|11608.5|11606.5|11609.9|11607.9|11608.4|11606.4|28
1655989310000|2022-06-23 13:01:50|11609.7|11607.7|11607.5|11605.5|11610.4|11608.4|11607.2|11605.2|66
1655989320000|2022-06-23 13:02:00|11608|11606|11606.7|11604.7|11608|11606|11606.4|11604.4|56
1655989330000|2022-06-23 13:02:10|11606.6|11604.6|11603.9|11601.9|11606.9|11604.9|11602.6|11600.6|62
1655989340000|2022-06-23 13:02:20|11604.1|11602.1|11604.1|11602.1|11605.1|11603.1|11602.5|11600.5|61
1655989350000|2022-06-23 13:02:30|11604|11602|11604.1|11602.1|11605|11603|11603.9|11601.9|30
1655989360000|2022-06-23 13:02:40|11604.7|11602.7|11606.9|11604.9|11607.1|11605.1|11603.7|11601.7|71
1655989370000|2022-06-23 13:02:50|11607|11605|11606.1|11604.1|11608.1|11606.1|11605.9|11603.9|30
1655989380000|2022-06-23 13:03:00|11606|11604|11604.7|11602.7|11606.1|11604.1|11604.6|11602.6|34
1655989390000|2022-06-23 13:03:10|11604.9|11602.9|11605.4|11603.4|11605.7|11603.7|11604.6|11602.6|32
1655989400000|2022-06-23 13:03:20|11607.1|11605.1|11608|11606|11608.6|11606.6|11606.9|11604.9|57
1655989410000|2022-06-23 13:03:30|11608.1|11606.1|11609.4|11607.4|11610.7|11608.7|11608.1|11606.1|78
1655989420000|2022-06-23 13:03:40|11609.7|11607.7|11608.6|11606.6|11610.2|11608.2|11608.2|11606.2|32
1655989430000|2022-06-23 13:03:50|11608.7|11606.7|11608.7|11606.7|11610.4|11608.4|11607.9|11605.9|36
1655989440000|2022-06-23 13:04:00|11608.2|11606.2|11608.9|11606.9|11610.6|11608.6|11607.4|11605.4|48
1655989450000|2022-06-23 13:04:10|11608.7|11606.7|11607.1|11605.1|11609.1|11607.1|11606.6|11604.6|23
1655989460000|2022-06-23 13:04:20|11607|11605|11608.6|11606.6|11609.1|11607.1|11606.6|11604.6|19
1655989470000|2022-06-23 13:04:30|11608.9|11606.9|11607|11605|11608.9|11606.9|11607|11605|14
1655989480000|2022-06-23 13:04:40|11606.5|11604.5|11606.7|11604.7|11608.4|11606.4|11606.5|11604.5|19
1655989490000|2022-06-23 13:04:50|11606.9|11604.9|11609.2|11607.2|11609.4|11607.4|11606.9|11604.9|29
1655989500000|2022-06-23 13:05:00|11608.9|11606.9|11610|11608|11612.1|11610.1|11608.9|11606.9|45
1655989510000|2022-06-23 13:05:10|11609.4|11607.4|11607.6|11605.6|11609.7|11607.7|11607.4|11605.4|44
1655989520000|2022-06-23 13:05:20|11607.9|11605.9|11606.2|11604.2|11608.1|11606.1|11606.2|11604.2|16
1655989530000|2022-06-23 13:05:30|11606.1|11604.1|11603.9|11601.9|11606.6|11604.6|11603.7|11601.7|52
1655989540000|2022-06-23 13:05:40|11604|11602|11604.6|11602.6|11604.7|11602.7|11603|11601|38
1655989550000|2022-06-23 13:05:50|11604.4|11602.4|11603.6|11601.6|11604.5|11602.5|11602.7|11600.7|45
1655989560000|2022-06-23 13:06:00|11603.9|11601.9|11605.6|11603.6|11607.2|11605.2|11603.5|11601.5|60
1655989570000|2022-06-23 13:06:10|11605.5|11603.5|11606.1|11604.1|11607.6|11605.6|11605.2|11603.2|35
1655989580000|2022-06-23 13:06:20|11605.7|11603.7|11608.7|11606.7|11608.7|11606.7|11605.7|11603.7|33
1655989590000|2022-06-23 13:06:30|11608.6|11606.6|11607|11605|11608.6|11606.6|11605.9|11603.9|23
1655989600000|2022-06-23 13:06:40|11606.9|11604.9|11609.1|11607.1|11609.7|11607.7|11606.9|11604.9|38
1655989610000|2022-06-23 13:06:50|11609.2|11607.2|11610.4|11608.4|11610.5|11608.5|11607.2|11605.2|50
1655989620000|2022-06-23 13:07:00|11610.6|11608.6|11609.9|11607.9|11612.2|11610.2|11609.5|11607.5|37
1655989630000|2022-06-23 13:07:10|11610|11608|11609.1|11607.1|11612.1|11610.1|11608.7|11606.7|23
1655989640000|2022-06-23 13:07:20|11609|11607|11611.1|11609.1|11611.5|11609.5|11608.2|11606.2|18
1655989650000|2022-06-23 13:07:30|11611|11609|11611.4|11609.4|11611.6|11609.6|11610.6|11608.6|36
1655989660000|2022-06-23 13:07:40|11611.6|11609.6|11613.4|11611.4|11613.4|11611.4|11610.4|11608.4|30
1655989670000|2022-06-23 13:07:50|11613.2|11611.2|11614.2|11612.2|11614.4|11612.4|11613.1|11611.1|39
1655989680000|2022-06-23 13:08:00|11614.4|11612.4|11613|11611|11614.9|11612.9|11612.6|11610.6|53
1655989690000|2022-06-23 13:08:10|11612.9|11610.9|11613.7|11611.7|11614.6|11612.6|11611.2|11609.2|32
1655989700000|2022-06-23 13:08:20|11613.9|11611.9|11612.9|11610.9|11614.1|11612.1|11612.9|11610.9|23
1655989710000|2022-06-23 13:08:30|11613|11611|11611.9|11609.9|11613.5|11611.5|11611.2|11609.2|38
1655989720000|2022-06-23 13:08:40|11611.7|11609.7|11612.4|11610.4|11613.4|11611.4|11611.7|11609.7|30
1655989730000|2022-06-23 13:08:50|11612.5|11610.5|11615.4|11613.4|11615.5|11613.5|11612.5|11610.5|65
1655989740000|2022-06-23 13:09:00|11615.5|11613.5|11617.9|11615.9|11618|11616|11615|11613|61
1655989750000|2022-06-23 13:09:10|11618|11616|11621|11619|11622.4|11620.4|11617.7|11615.7|117
1655989760000|2022-06-23 13:09:20|11621.4|11619.4|11623.9|11621.9|11624.2|11622.2|11621|11619|138
1655989770000|2022-06-23 13:09:30|11623.7|11621.7|11624.9|11622.9|11624.9|11622.9|11622|11620|127
1655989780000|2022-06-23 13:09:40|11624.7|11622.7|11627.9|11625.9|11629.4|11627.4|11624.7|11622.7|238
1655989790000|2022-06-23 13:09:50|11628|11626|11629.5|11627.5|11629.6|11627.6|11626.9|11624.9|96
1655989800000|2022-06-23 13:10:00|11629.6|11627.6|11627.6|11625.6|11629.9|11627.9|11627.1|11625.1|115
1655989810000|2022-06-23 13:10:10|11627.9|11625.9|11627.4|11625.4|11629.6|11627.6|11627.1|11625.1|85
1655989820000|2022-06-23 13:10:20|11627.2|11625.2|11625.9|11623.9|11629.2|11627.2|11625.7|11623.7|87
1655989830000|2022-06-23 13:10:30|11625.7|11623.7|11624.5|11622.5|11625.7|11623.7|11621.9|11619.9|77
1655989840000|2022-06-23 13:10:40|11624.4|11622.4|11625.6|11623.6|11625.7|11623.7|11624.2|11622.2|23
1655989850000|2022-06-23 13:10:50|11625.7|11623.7|11631.9|11629.9|11632.2|11630.2|11625.7|11623.7|123
1655989860000|2022-06-23 13:11:00|11632|11630|11631.9|11629.9|11632.1|11630.1|11628.4|11626.4|88
1655989870000|2022-06-23 13:11:10|11632|11630|11636.6|11634.6|11637.2|11635.2|11632|11630|133
1655989880000|2022-06-23 13:11:20|11636.4|11634.4|11636.9|11634.9|11637|11635|11634.1|11632.1|124
1655989890000|2022-06-23 13:11:30|11637.6|11635.6|11637.9|11635.9|11638|11636|11636.1|11634.1|78
1655989900000|2022-06-23 13:11:40|11637.7|11635.7|11637.9|11635.9|11638.1|11636.1|11636.6|11634.6|74
1655989910000|2022-06-23 13:11:50|11637.6|11635.6|11634.6|11632.6|11637.7|11635.7|11634.6|11632.6|60
1655989920000|2022-06-23 13:12:00|11634.2|11632.2|11637.4|11635.4|11639.9|11637.9|11633.5|11631.5|122
1655989930000|2022-06-23 13:12:10|11637.5|11635.5|11633.9|11631.9|11637.9|11635.9|11633.9|11631.9|79
1655989940000|2022-06-23 13:12:20|11633.7|11631.7|11629.7|11627.7|11634.5|11632.5|11629|11627|107
1655989950000|2022-06-23 13:12:30|11629.9|11627.9|11636.4|11634.4|11638.1|11636.1|11629.7|11627.7|197
1655989960000|2022-06-23 13:12:40|11636.6|11634.6|11632.9|11630.9|11637.6|11635.6|11632.5|11630.5|64
1655989970000|2022-06-23 13:12:50|11633|11631|11633.2|11631.2|11634.5|11632.5|11632.2|11630.2|45
1655989980000|2022-06-23 13:13:00|11633.4|11631.4|11632.9|11630.9|11634.4|11632.4|11632.6|11630.6|17
1655989990000|2022-06-23 13:13:10|11632.6|11630.6|11629.7|11627.7|11632.9|11630.9|11629.7|11627.7|56
1655990000000|2022-06-23 13:13:20|11630.1|11628.1|11631.1|11629.1|11631.4|11629.4|11629|11627|63
1655990010000|2022-06-23 13:13:30|11631|11629|11630.9|11628.9|11631.9|11629.9|11629.5|11627.5|41
1655990020000|2022-06-23 13:13:40|11630.6|11628.6|11635.4|11633.4|11635.9|11633.9|11630.6|11628.6|42
1655990030000|2022-06-23 13:13:50|11635.1|11633.1|11633.1|11631.1|11635.4|11633.4|11632.4|11630.4|31
1655990040000|2022-06-23 13:14:00|11633.2|11631.2|11634.7|11632.7|11635.2|11633.2|11631.2|11629.2|76
1655990050000|2022-06-23 13:14:10|11634.4|11632.4|11635.4|11633.4|11636.1|11634.1|11633.2|11631.2|57
1655990060000|2022-06-23 13:14:20|11635.6|11633.6|11637.9|11635.9|11638.9|11636.9|11635.1|11633.1|96
1655990070000|2022-06-23 13:14:30|11638.1|11636.1|11637.4|11635.4|11638.7|11636.7|11637.4|11635.4|38
1655990080000|2022-06-23 13:14:40|11637.5|11635.5|11638.2|11636.2|11639.4|11637.4|11637.4|11635.4|75
1655990090000|2022-06-23 13:14:50|11638.1|11636.1|11637.6|11635.6|11638.1|11636.1|11637.1|11635.1|32
1655990100000|2022-06-23 13:15:00|11637.9|11635.9|11639.6|11637.6|11641.9|11639.9|11637.6|11635.6|80
1655990110000|2022-06-23 13:15:10|11639.2|11637.2|11641.4|11639.4|11642.4|11640.4|11637.2|11635.2|91
1655990120000|2022-06-23 13:15:20|11641.6|11639.6|11638.9|11636.9|11642.4|11640.4|11638.2|11636.2|52
1655990130000|2022-06-23 13:15:30|11638.7|11636.7|11642.2|11640.2|11642.9|11640.9|11638.7|11636.7|67
1655990140000|2022-06-23 13:15:40|11642.1|11640.1|11642|11640|11642.6|11640.6|11640.7|11638.7|24
1655990150000|2022-06-23 13:15:50|11641.9|11639.9|11641.4|11639.4|11642.5|11640.5|11640.7|11638.7|78
1655990160000|2022-06-23 13:16:00|11641.2|11639.2|11640.9|11638.9|11641.6|11639.6|11639.5|11637.5|59
1655990170000|2022-06-23 13:16:10|11641|11639|11638.9|11636.9|11641|11639|11638.4|11636.4|52
1655990180000|2022-06-23 13:16:20|11638.7|11636.7|11639.2|11637.2|11639.2|11637.2|11638.1|11636.1|33
1655990190000|2022-06-23 13:16:30|11639.1|11637.1|11641.4|11639.4|11641.5|11639.5|11638.5|11636.5|54
1655990200000|2022-06-23 13:16:40|11641.2|11639.2|11641.7|11639.7|11643.6|11641.6|11641.2|11639.2|41
1655990210000|2022-06-23 13:16:50|11641.4|11639.4|11641.7|11639.7|11641.9|11639.9|11639.7|11637.7|65
1655990220000|2022-06-23 13:17:00|11641.9|11639.9|11639.5|11637.5|11642.5|11640.5|11639.5|11637.5|43
1655990230000|2022-06-23 13:17:10|11640.9|11638.9|11639.2|11637.2|11641.4|11639.4|11639|11637|41
1655990240000|2022-06-23 13:17:20|11639.5|11637.5|11640.4|11638.4|11640.6|11638.6|11638.7|11636.7|62
1655990250000|2022-06-23 13:17:30|11640.2|11638.2|11640.1|11638.1|11642.1|11640.1|11640.1|11638.1|29
1655990260000|2022-06-23 13:17:40|11640.2|11638.2|11643.7|11641.7|11644|11642|11640.2|11638.2|104
1655990270000|2022-06-23 13:17:50|11643.6|11641.6|11642.9|11640.9|11644.5|11642.5|11642.4|11640.4|37
1655990280000|2022-06-23 13:18:00|11643|11641|11643.4|11641.4|11643.4|11641.4|11642|11640|36
1655990290000|2022-06-23 13:18:10|11643.1|11641.1|11643|11641|11643.5|11641.5|11642.5|11640.5|30
1655990300000|2022-06-23 13:18:20|11642.9|11640.9|11642.4|11640.4|11643|11641|11641.1|11639.1|67
1655990310000|2022-06-23 13:18:30|11642.1|11640.1|11641.6|11639.6|11642.9|11640.9|11641.5|11639.5|38
1655990320000|2022-06-23 13:18:40|11641.5|11639.5|11643|11641|11643.1|11641.1|11641.5|11639.5|66
1655990330000|2022-06-23 13:18:50|11642.9|11640.9|11643|11641|11643.7|11641.7|11642.4|11640.4|25
1655990340000|2022-06-23 13:19:00|11642.9|11640.9|11641.4|11639.4|11643.2|11641.2|11641.4|11639.4|71
1655990350000|2022-06-23 13:19:10|11641.2|11639.2|11643|11641|11643.1|11641.1|11641.2|11639.2|30
1655990360000|2022-06-23 13:19:20|11643.9|11641.9|11644.1|11642.1|11644.7|11642.7|11642.7|11640.7|41
1655990370000|2022-06-23 13:19:30|11643.9|11641.9|11646.1|11644.1|11647.6|11645.6|11643.9|11641.9|75
1655990380000|2022-06-23 13:19:40|11646.2|11644.2|11643.7|11641.7|11646.2|11644.2|11642.6|11640.6|45
1655990390000|2022-06-23 13:19:50|11643.9|11641.9|11643|11641|11644.1|11642.1|11642.4|11640.4|45
1655990400000|2022-06-23 13:20:00|11642.9|11640.9|11643.9|11641.9|11644.4|11642.4|11642.9|11640.9|43
1655990410000|2022-06-23 13:20:10|11644|11642|11644.1|11642.1|11645.4|11643.4|11643.5|11641.5|28
1655990420000|2022-06-23 13:20:20|11644.5|11642.5|11643.1|11641.1|11644.5|11642.5|11641.9|11639.9|57
1655990430000|2022-06-23 13:20:30|11643|11641|11642.5|11640.5|11643.6|11641.6|11641.9|11639.9|47
1655990440000|2022-06-23 13:20:40|11642.4|11640.4|11644.1|11642.1|11644.6|11642.6|11642.2|11640.2|41
1655990450000|2022-06-23 13:20:50|11644.4|11642.4|11643.1|11641.1|11645.5|11643.5|11642.7|11640.7|42
1655990460000|2022-06-23 13:21:00|11643.2|11641.2|11646.6|11644.6|11647.1|11645.1|11642|11640|95
1655990470000|2022-06-23 13:21:10|11646.7|11644.7|11645.2|11643.2|11646.7|11644.7|11643.5|11641.5|35
1655990480000|2022-06-23 13:21:20|11644.7|11642.7|11648.1|11646.1|11648.4|11646.4|11644.4|11642.4|89
1655990490000|2022-06-23 13:21:30|11648|11646|11646|11644|11648.2|11646.2|11645.5|11643.5|35
1655990500000|2022-06-23 13:21:40|11646.2|11644.2|11644.7|11642.7|11646.6|11644.6|11642.2|11640.2|83
1655990510000|2022-06-23 13:21:50|11644.5|11642.5|11643.7|11641.7|11644.6|11642.6|11642.9|11640.9|35
1655990520000|2022-06-23 13:22:00|11643.6|11641.6|11644.7|11642.7|11645.1|11643.1|11642.5|11640.5|49
1655990530000|2022-06-23 13:22:10|11644.9|11642.9|11644.6|11642.6|11645.7|11643.7|11643.9|11641.9|31
1655990540000|2022-06-23 13:22:20|11644.5|11642.5|11644.5|11642.5|11645.2|11643.2|11644.2|11642.2|15
1655990550000|2022-06-23 13:22:30|11644.7|11642.7|11646.9|11644.9|11647.1|11645.1|11644.7|11642.7|47
1655990560000|2022-06-23 13:22:40|11647.6|11645.6|11647.4|11645.4|11647.9|11645.9|11646.9|11644.9|48
1655990570000|2022-06-23 13:22:50|11647.2|11645.2|11648.4|11646.4|11648.6|11646.6|11646.6|11644.6|53
1655990580000|2022-06-23 13:23:00|11648.5|11646.5|11647.5|11645.5|11648.6|11646.6|11647.1|11645.1|28
1655990590000|2022-06-23 13:23:10|11647.2|11645.2|11645.1|11643.1|11647.2|11645.2|11644.2|11642.2|75
1655990600000|2022-06-23 13:23:20|11645|11643|11643.6|11641.6|11645.5|11643.5|11643|11641|42
1655990610000|2022-06-23 13:23:30|11643.5|11641.5|11644.4|11642.4|11645|11643|11643.4|11641.4|37
1655990620000|2022-06-23 13:23:40|11644.2|11642.2|11642.5|11640.5|11644.9|11642.9|11642.5|11640.5|31
1655990630000|2022-06-23 13:23:50|11642.4|11640.4|11642.6|11640.6|11642.7|11640.7|11641.6|11639.6|59
1655990640000|2022-06-23 13:24:00|11642.5|11640.5|11643.4|11641.4|11644.5|11642.5|11642.5|11640.5|65
1655990650000|2022-06-23 13:24:10|11643.5|11641.5|11643.7|11641.7|11644.1|11642.1|11643|11641|8
1655990660000|2022-06-23 13:24:20|11644|11642|11646.1|11644.1|11646.7|11644.7|11643.7|11641.7|39
1655990670000|2022-06-23 13:24:30|11646.4|11644.4|11647.4|11645.4|11647.6|11645.6|11645.7|11643.7|26
1655990680000|2022-06-23 13:24:40|11647.5|11645.5|11646.6|11644.6|11648.4|11646.4|11646.4|11644.4|78
1655990690000|2022-06-23 13:24:50|11646.4|11644.4|11646.4|11644.4|11648.9|11646.9|11646.4|11644.4|35
1655990700000|2022-06-23 13:25:00|11646.2|11644.2|11642.1|11640.1|11647.5|11645.5|11642|11640|154
1655990710000|2022-06-23 13:25:10|11641.9|11639.9|11642.5|11640.5|11643.1|11641.1|11641.2|11639.2|114
1655990720000|2022-06-23 13:25:20|11642.4|11640.4|11644.7|11642.7|11646.4|11644.4|11641.9|11639.9|183
1655990730000|2022-06-23 13:25:30|11644.6|11642.6|11642.4|11640.4|11644.9|11642.9|11642|11640|45
1655990740000|2022-06-23 13:25:40|11642.5|11640.5|11642.9|11640.9|11645.2|11643.2|11642.4|11640.4|29
1655990750000|2022-06-23 13:25:50|11643.1|11641.1|11643.1|11641.1|11643.7|11641.7|11642.1|11640.1|23
1655990760000|2022-06-23 13:26:00|11643|11641|11643|11641|11643.6|11641.6|11642.2|11640.2|44
1655990770000|2022-06-23 13:26:10|11643.1|11641.1|11644.7|11642.7|11645.7|11643.7|11643.1|11641.1|55
1655990780000|2022-06-23 13:26:20|11644.6|11642.6|11645.5|11643.5|11646.2|11644.2|11644.6|11642.6|78
1655990790000|2022-06-23 13:26:30|11645.6|11643.6|11643.6|11641.6|11645.7|11643.7|11643.1|11641.1|40
1655990800000|2022-06-23 13:26:40|11643.5|11641.5|11641|11639|11643.9|11641.9|11641|11639|54
1655990810000|2022-06-23 13:26:50|11641.1|11639.1|11642.4|11640.4|11643.7|11641.7|11641|11639|60
1655990820000|2022-06-23 13:27:00|11642.9|11640.9|11643.2|11641.2|11643.6|11641.6|11641.9|11639.9|25
1655990830000|2022-06-23 13:27:10|11644|11642|11642.5|11640.5|11645|11643|11642.5|11640.5|36
1655990840000|2022-06-23 13:27:20|11642.4|11640.4|11642.5|11640.5|11642.9|11640.9|11641.6|11639.6|45
1655990850000|2022-06-23 13:27:30|11642.6|11640.6|11645.2|11643.2|11645.6|11643.6|11641.9|11639.9|99
1655990860000|2022-06-23 13:27:40|11645.1|11643.1|11645.4|11643.4|11647|11645|11644.6|11642.6|69
1655990870000|2022-06-23 13:27:50|11645.5|11643.5|11644.5|11642.5|11645.7|11643.7|11643|11641|79
1655990880000|2022-06-23 13:28:00|11642.7|11640.7|11637.1|11635.1|11644.6|11642.6|11636.9|11634.9|261
1655990890000|2022-06-23 13:28:10|11637.2|11635.2|11629.4|11627.4|11637.4|11635.4|11629.2|11627.2|353
1655990900000|2022-06-23 13:28:20|11629.2|11627.2|11628.4|11626.4|11632.2|11630.2|11628.4|11626.4|280
1655990910000|2022-06-23 13:28:30|11628.5|11626.5|11628.7|11626.7|11629.1|11627.1|11626.9|11624.9|158
1655990920000|2022-06-23 13:28:40|11629|11627|11631.7|11629.7|11632.2|11630.2|11627|11625|116
1655990930000|2022-06-23 13:28:50|11631.6|11629.6|11633.5|11631.5|11633.6|11631.6|11630.9|11628.9|43
1655990940000|2022-06-23 13:29:00|11633.9|11631.9|11632.5|11630.5|11635|11633|11632.4|11630.4|83
1655990950000|2022-06-23 13:29:10|11632.6|11630.6|11634.2|11632.2|11634.2|11632.2|11631.6|11629.6|96
1655990960000|2022-06-23 13:29:20|11634.1|11632.1|11629.5|11627.5|11634.1|11632.1|11629.4|11627.4|104
1655990970000|2022-06-23 13:29:30|11629.6|11627.6|11629.9|11627.9|11631.4|11629.4|11626.5|11624.5|155
1655990980000|2022-06-23 13:29:40|11630|11628|11628.1|11626.1|11630.6|11628.6|11627.7|11625.7|83
1655990990000|2022-06-23 13:29:50|11628.2|11626.2|11626.4|11624.4|11628.6|11626.6|11626.4|11624.4|380
1655991000000|2022-06-23 13:30:00|11625.9|11624.9|11624.9|11623.9|11630.2|11629.2|11622.2|11621.2|1774
1655991010000|2022-06-23 13:30:10|11624.6|11623.6|11623.9|11622.9|11628.4|11627.4|11621.4|11620.4|722
1655991020000|2022-06-23 13:30:20|11624.4|11623.4|11612.1|11611.1|11626.1|11625.1|11611.7|11610.7|959
1655991030000|2022-06-23 13:30:30|11611.6|11610.6|11626.1|11625.1|11627.6|11626.6|11609.6|11608.6|607
1655991040000|2022-06-23 13:30:40|11626.4|11625.4|11636.6|11635.6|11636.9|11635.9|11625.1|11624.1|748
1655991050000|2022-06-23 13:30:50|11637.6|11636.6|11636.6|11635.6|11639.9|11638.9|11634|11633|509
1655991060000|2022-06-23 13:31:00|11636.9|11635.9|11634.6|11633.6|11639.9|11638.9|11628|11627|559
1655991070000|2022-06-23 13:31:10|11634.4|11633.4|11647.6|11646.6|11648.6|11647.6|11633.5|11632.5|491
1655991080000|2022-06-23 13:31:20|11648|11647|11635.9|11634.9|11648.4|11647.4|11632.6|11631.6|429
1655991090000|2022-06-23 13:31:30|11636.9|11635.9|11637.7|11636.7|11638.4|11637.4|11627|11626|430
1655991100000|2022-06-23 13:31:40|11637.9|11636.9|11629.6|11628.6|11638.9|11637.9|11627.9|11626.9|293
1655991110000|2022-06-23 13:31:50|11629.5|11628.5|11604.6|11603.6|11629.6|11628.6|11601.9|11600.9|709
1655991120000|2022-06-23 13:32:00|11603.9|11602.9|11598|11597|11605.6|11604.6|11597.2|11596.2|652
1655991130000|2022-06-23 13:32:10|11597.4|11596.4|11591.4|11590.4|11598.5|11597.5|11589.1|11588.1|850
1655991140000|2022-06-23 13:32:20|11591.6|11590.6|11599.6|11598.6|11603.1|11602.1|11585.2|11584.2|656
1655991150000|2022-06-23 13:32:30|11600.2|11599.2|11609.5|11608.5|11611.4|11610.4|11597.1|11596.1|556
1655991160000|2022-06-23 13:32:40|11609.4|11608.4|11609.5|11608.5|11609.5|11608.5|11600.4|11599.4|412
1655991170000|2022-06-23 13:32:50|11609.7|11608.7|11610.4|11609.4|11612.2|11611.2|11603.4|11602.4|314
1655991180000|2022-06-23 13:33:00|11610.1|11609.1|11612.2|11611.2|11612.2|11611.2|11601.1|11600.1|330
1655991190000|2022-06-23 13:33:10|11612.6|11611.6|11617.5|11616.5|11617.9|11616.9|11608.1|11607.1|400
1655991200000|2022-06-23 13:33:20|11617.9|11616.9|11622.7|11621.7|11625.5|11624.5|11611.1|11610.1|522
1655991210000|2022-06-23 13:33:30|11622.9|11621.9|11621.7|11620.7|11627.1|11626.1|11620.5|11619.5|475
1655991220000|2022-06-23 13:33:40|11621.9|11620.9|11619.4|11618.4|11623.2|11622.2|11614.6|11613.6|484
1655991230000|2022-06-23 13:33:50|11619.6|11618.6|11609|11608|11624.4|11623.4|11608.6|11607.6|253
1655991240000|2022-06-23 13:34:00|11608.2|11607.2|11605.9|11604.9|11616.5|11615.5|11605.9|11604.9|311
1655991250000|2022-06-23 13:34:10|11606.4|11605.4|11604.2|11603.2|11610.9|11609.9|11603.1|11602.1|348
1655991260000|2022-06-23 13:34:20|11605.4|11604.4|11589.6|11588.6|11606.2|11605.2|11588.5|11587.5|528
1655991270000|2022-06-23 13:34:30|11589.9|11588.9|11590.7|11589.7|11595.7|11594.7|11586.1|11585.1|551
1655991280000|2022-06-23 13:34:40|11591.2|11590.2|11589.1|11588.1|11597.4|11596.4|11588.7|11587.7|454
1655991290000|2022-06-23 13:34:50|11589.6|11588.6|11592.1|11591.1|11595.1|11594.1|11588.6|11587.6|287
1655991300000|2022-06-23 13:35:00|11592.2|11591.2|11593.9|11592.9|11597.6|11596.6|11581.5|11580.5|1049
1655991310000|2022-06-23 13:35:10|11593.4|11592.4|11575.5|11574.5|11596.6|11595.6|11575.5|11574.5|597
1655991320000|2022-06-23 13:35:20|11575.4|11574.4|11573.5|11572.5|11579.2|11578.2|11571.6|11570.6|638
1655991330000|2022-06-23 13:35:30|11573.9|11572.9|11574.5|11573.5|11575.5|11574.5|11568.5|11567.5|449
1655991340000|2022-06-23 13:35:40|11574.9|11573.9|11565.6|11564.6|11575.1|11574.1|11565.6|11564.6|527
1655991350000|2022-06-23 13:35:50|11565.5|11564.5|11555.1|11554.1|11565.5|11564.5|11551.1|11550.1|1018
1655991360000|2022-06-23 13:36:00|11555.9|11554.9|11560.9|11559.9|11566.5|11565.5|11550.7|11549.7|1082
1655991370000|2022-06-23 13:36:10|11561.2|11560.2|11561.9|11560.9|11563.9|11562.9|11553.4|11552.4|462
1655991380000|2022-06-23 13:36:20|11561.6|11560.6|11564.5|11563.5|11564.5|11563.5|11557.2|11556.2|401
1655991390000|2022-06-23 13:36:30|11564.6|11563.6|11566.6|11565.6|11568.5|11567.5|11563.4|11562.4|467
1655991400000|2022-06-23 13:36:40|11566.5|11565.5|11557.1|11556.1|11567.5|11566.5|11557.1|11556.1|354
1655991410000|2022-06-23 13:36:50|11556.9|11555.9|11560.9|11559.9|11560.9|11559.9|11554.4|11553.4|311
1655991420000|2022-06-23 13:37:00|11560.7|11559.7|11553.7|11552.7|11560.9|11559.9|11552.2|11551.2|412
1655991430000|2022-06-23 13:37:10|11553.5|11552.5|11549.9|11548.9|11555.2|11554.2|11549.4|11548.4|399
1655991440000|2022-06-23 13:37:20|11550.1|11549.1|11545.4|11544.4|11550.7|11549.7|11543|11542|559
1655991450000|2022-06-23 13:37:30|11545.6|11544.6|11544.5|11543.5|11551|11550|11543.7|11542.7|385
1655991460000|2022-06-23 13:37:40|11544.6|11543.6|11540.5|11539.5|11544.9|11543.9|11540.2|11539.2|341
1655991470000|2022-06-23 13:37:50|11540|11539|11540.4|11539.4|11544.2|11543.2|11538|11537|348
1655991480000|2022-06-23 13:38:00|11540.6|11539.6|11541.1|11540.1|11547.6|11546.6|11537.6|11536.6|636
1655991490000|2022-06-23 13:38:10|11541|11540|11542.6|11541.6|11545.9|11544.9|11537.4|11536.4|354
1655991500000|2022-06-23 13:38:20|11542.7|11541.7|11543.5|11542.5|11544.2|11543.2|11539.6|11538.6|272
1655991510000|2022-06-23 13:38:30|11543.6|11542.6|11541.6|11540.6|11547.1|11546.1|11538.9|11537.9|329
1655991520000|2022-06-23 13:38:40|11541.1|11540.1|11534.6|11533.6|11543.1|11542.1|11534|11533|300
1655991530000|2022-06-23 13:38:50|11534.4|11533.4|11530.4|11529.4|11534.7|11533.7|11529.9|11528.9|351
1655991540000|2022-06-23 13:39:00|11530.5|11529.5|11536.4|11535.4|11536.5|11535.5|11526.5|11525.5|560
1655991550000|2022-06-23 13:39:10|11536.5|11535.5|11535.4|11534.4|11538.1|11537.1|11533.9|11532.9|304
1655991560000|2022-06-23 13:39:20|11535.6|11534.6|11538.2|11537.2|11542.1|11541.1|11534.9|11533.9|300
1655991570000|2022-06-23 13:39:30|11538.9|11537.9|11541.6|11540.6|11541.9|11540.9|11534.9|11533.9|223
1655991580000|2022-06-23 13:39:40|11541.4|11540.4|11536.9|11535.9|11542.7|11541.7|11535.9|11534.9|267
1655991590000|2022-06-23 13:39:50|11536.6|11535.6|11533.2|11532.2|11538.6|11537.6|11532.9|11531.9|371
1655991600000|2022-06-23 13:40:00|11532.7|11531.7|11535.7|11534.7|11540.6|11539.6|11531.6|11530.6|596
1655991610000|2022-06-23 13:40:10|11535.6|11534.6|11541|11540|11543.5|11542.5|11535.1|11534.1|324
1655991620000|2022-06-23 13:40:20|11540.9|11539.9|11546.6|11545.6|11549.4|11548.4|11540.9|11539.9|426
1655991630000|2022-06-23 13:40:30|11546.7|11545.7|11563.7|11562.7|11563.7|11562.7|11545.9|11544.9|762
1655991640000|2022-06-23 13:40:40|11563.1|11562.1|11563.9|11562.9|11564|11563|11562.6|11561.6|851
1655991650000|2022-06-23 13:40:50|11564|11563|11564.7|11563.7|11565.9|11564.9|11555.9|11554.9|650
1655991660000|2022-06-23 13:41:00|11565.1|11564.1|11558|11557|11565.5|11564.5|11556|11555|656
1655991670000|2022-06-23 13:41:10|11557.9|11556.9|11559.4|11558.4|11562.1|11561.1|11553.9|11552.9|327
1655991680000|2022-06-23 13:41:20|11559.5|11558.5|11553.9|11552.9|11559.5|11558.5|11552.5|11551.5|235
1655991690000|2022-06-23 13:41:30|11554.1|11553.1|11543.1|11542.1|11556.9|11555.9|11541.9|11540.9|421
1655991700000|2022-06-23 13:41:40|11543|11542|11538.5|11537.5|11544|11543|11534.5|11533.5|508
1655991710000|2022-06-23 13:41:50|11538.7|11537.7|11545.4|11544.4|11545.4|11544.4|11536.6|11535.6|324
1655991720000|2022-06-23 13:42:00|11545.5|11544.5|11547.1|11546.1|11550.1|11549.1|11540.4|11539.4|427
1655991730000|2022-06-23 13:42:10|11546.9|11545.9|11541.5|11540.5|11548.9|11547.9|11539.1|11538.1|344
1655991740000|2022-06-23 13:42:20|11541.9|11540.9|11553.5|11552.5|11557.1|11556.1|11539.5|11538.5|1254
1655991750000|2022-06-23 13:42:30|11553|11552|11548.2|11547.2|11560.1|11559.1|11548.2|11547.2|461
1655991760000|2022-06-23 13:42:40|11547|11546|11564.4|11563.4|11569.9|11568.9|11546.6|11545.6|1477
1655991770000|2022-06-23 13:42:50|11564.1|11563.1|11569.4|11568.4|11572.7|11571.7|11563.7|11562.7|643
1655991780000|2022-06-23 13:43:00|11569.1|11568.1|11570.9|11569.9|11573.5|11572.5|11562.4|11561.4|541
1655991790000|2022-06-23 13:43:10|11571.4|11570.4|11565.9|11564.9|11572|11571|11565.9|11564.9|166
1655991800000|2022-06-23 13:43:20|11565.7|11564.7|11573.6|11572.6|11574.1|11573.1|11563.9|11562.9|457
1655991810000|2022-06-23 13:43:30|11574|11573|11588.4|11587.4|11589.9|11588.9|11573.5|11572.5|860
1655991820000|2022-06-23 13:43:40|11588|11587|11582.1|11581.1|11590.7|11589.7|11579.9|11578.9|430
1655991830000|2022-06-23 13:43:50|11581.5|11580.5|11576.6|11575.6|11581.6|11580.6|11576.6|11575.6|254
1655991840000|2022-06-23 13:44:00|11577|11576|11581.9|11580.9|11586.1|11585.1|11576.4|11575.4|257
1655991850000|2022-06-23 13:44:10|11580.6|11579.6|11569.1|11568.1|11580.6|11579.6|11565.1|11564.1|443
1655991860000|2022-06-23 13:44:20|11569.2|11568.2|11567.4|11566.4|11570.7|11569.7|11563.2|11562.2|187
1655991870000|2022-06-23 13:44:30|11567.5|11566.5|11563|11562|11571.1|11570.1|11562.7|11561.7|187
1655991880000|2022-06-23 13:44:40|11562.9|11561.9|11563.1|11562.1|11566.4|11565.4|11560.6|11559.6|221
1655991890000|2022-06-23 13:44:50|11562.9|11561.9|11560.1|11559.1|11563.6|11562.6|11557|11556|226
1655991900000|2022-06-23 13:45:00|11558.1|11557.1|11567.4|11566.4|11570.6|11569.6|11558.1|11557.1|221
1655991920000|2022-06-23 13:45:20|11546.7|11545.7|11541.6|11540.6|11551.2|11550.2|11540.9|11539.9|2439
1655991930000|2022-06-23 13:45:30|11541.7|11540.7|11540.6|11539.6|11542.1|11541.1|11540|11539|65
1655991940000|2022-06-23 13:45:40|11540.9|11539.9|11540.5|11539.5|11545.7|11544.7|11538.6|11537.6|600
1655991950000|2022-06-23 13:45:50|11540.1|11539.1|11539.7|11538.7|11540.1|11539.1|11538|11537|81
1655991960000|2022-06-23 13:46:00|11540.7|11539.7|11542.5|11541.5|11550.6|11549.6|11539.2|11538.2|694
1655991970000|2022-06-23 13:46:10|11541.7|11540.7|11539.2|11538.2|11541.7|11540.7|11538.9|11537.9|123
1655991980000|2022-06-23 13:46:20|11539.1|11538.1|11547.7|11546.7|11547.7|11546.7|11531.7|11530.7|1040
1655991990000|2022-06-23 13:46:30|11547.6|11546.6|11570|11569|11570|11569|11545.6|11544.6|560
1655992000000|2022-06-23 13:46:40|11570.5|11569.5|11574.9|11573.9|11581.9|11580.9|11566.9|11565.9|2183
1655992010000|2022-06-23 13:46:50|11575.6|11574.6|11575.7|11574.7|11582.6|11581.6|11573.2|11572.2|379
1655992020000|2022-06-23 13:47:00|11575.5|11574.5|11573.1|11572.1|11576.4|11575.4|11567.2|11566.2|406
1655992030000|2022-06-23 13:47:10|11573.4|11572.4|11570.9|11569.9|11580.7|11579.7|11569.5|11568.5|532
1655992040000|2022-06-23 13:47:20|11570.6|11569.6|11574.5|11573.5|11574.6|11573.6|11560.9|11559.9|460
1655992050000|2022-06-23 13:47:30|11574.6|11573.6|11572.5|11571.5|11579.1|11578.1|11572.4|11571.4|270
1655992060000|2022-06-23 13:47:40|11571.6|11570.6|11567.9|11566.9|11573.6|11572.6|11563.1|11562.1|398
1655992070000|2022-06-23 13:47:50|11567.6|11566.6|11572.5|11571.5|11573.6|11572.6|11567.1|11566.1|159
1655992080000|2022-06-23 13:48:00|11572.6|11571.6|11580.4|11579.4|11580.7|11579.7|11567.4|11566.4|345
1655992090000|2022-06-23 13:48:10|11580.5|11579.5|11585.9|11584.9|11586.1|11585.1|11573.5|11572.5|408
1655992100000|2022-06-23 13:48:20|11585.7|11584.7|11583.1|11582.1|11590.2|11589.2|11581.4|11580.4|475
1655992110000|2022-06-23 13:48:30|11583.2|11582.2|11576.2|11575.2|11583.2|11582.2|11576.2|11575.2|254
1655992120000|2022-06-23 13:48:40|11576.1|11575.1|11575.4|11574.4|11577.6|11576.6|11570.9|11569.9|298
1655992130000|2022-06-23 13:48:50|11574.4|11573.4|11570.9|11569.9|11576.9|11575.9|11566.9|11565.9|234
1655992140000|2022-06-23 13:49:00|11570.4|11569.4|11570.4|11569.4|11577.7|11576.7|11568.7|11567.7|236
1655992150000|2022-06-23 13:49:10|11570.6|11569.6|11574.6|11573.6|11579.1|11578.1|11568.9|11567.9|323
1655992160000|2022-06-23 13:49:20|11574.9|11573.9|11582.9|11581.9|11584.1|11583.1|11574.2|11573.2|243
1655992170000|2022-06-23 13:49:30|11583.1|11582.1|11590.1|11589.1|11594.5|11593.5|11582.4|11581.4|567
1655992180000|2022-06-23 13:49:40|11590.9|11589.9|11586|11585|11591.6|11590.6|11583.6|11582.6|267
1655992190000|2022-06-23 13:49:50|11585.9|11584.9|11576.9|11575.9|11590.6|11589.6|11576.9|11575.9|404
1655992200000|2022-06-23 13:50:00|11577.1|11576.1|11569.9|11568.9|11577.5|11576.5|11562|11561|702
1655992210000|2022-06-23 13:50:10|11570.1|11569.1|11572.5|11571.5|11578.6|11577.6|11569.2|11568.2|394
1655992220000|2022-06-23 13:50:20|11572.6|11571.6|11572.4|11571.4|11575.2|11574.2|11568.6|11567.6|128
1655992230000|2022-06-23 13:50:30|11572.2|11571.2|11577.6|11576.6|11579.1|11578.1|11571.1|11570.1|207
1655992240000|2022-06-23 13:50:40|11578|11577|11567.1|11566.1|11578.5|11577.5|11567.1|11566.1|218
1655992250000|2022-06-23 13:50:50|11567.4|11566.4|11555.9|11554.9|11567.5|11566.5|11554.4|11553.4|540
1655992260000|2022-06-23 13:51:00|11556.4|11555.4|11558.7|11557.7|11559.5|11558.5|11550.2|11549.2|424
1655992280000|2022-06-23 13:51:20|11562.1|11561.1|11561.5|11560.5|11562.5|11561.5|11561.5|11560.5|504
1655992290000|2022-06-23 13:51:30|11555.9|11554.9|11561.9|11560.9|11562.7|11561.7|11553.6|11552.6|385
1655992300000|2022-06-23 13:51:40|11562.1|11561.1|11555.1|11554.1|11563.6|11562.6|11552.1|11551.1|205
1655992310000|2022-06-23 13:51:50|11555.6|11554.6|11547.1|11546.1|11557.1|11556.1|11546.1|11545.1|299
1655992320000|2022-06-23 13:52:00|11546.6|11545.6|11532.9|11531.9|11550.6|11549.6|11532.6|11531.6|593
1655992330000|2022-06-23 13:52:10|11533.5|11532.5|11528.6|11527.6|11533.6|11532.6|11524.4|11523.4|785
1655992340000|2022-06-23 13:52:20|11527.9|11526.9|11518.9|11517.9|11527.9|11526.9|11516.9|11515.9|877
1655992350000|2022-06-23 13:52:30|11519.9|11518.9|11517.1|11516.1|11530.9|11529.9|11516.6|11515.6|725
1655992360000|2022-06-23 13:52:40|11516.9|11515.9|11513.7|11512.7|11517.1|11516.1|11512.4|11511.4|590
1655992370000|2022-06-23 13:52:50|11513.1|11512.1|11512.9|11511.9|11516.6|11515.6|11508.6|11507.6|517
1655992380000|2022-06-23 13:53:00|11512.4|11511.4|11510.7|11509.7|11513.6|11512.6|11509.2|11508.2|74
1655992390000|2022-06-23 13:53:10|11510.9|11509.9|11514.1|11513.1|11519.7|11518.7|11510.9|11509.9|700
1655992400000|2022-06-23 13:53:20|11513.7|11512.7|11525.5|11524.5|11526.7|11525.7|11511.7|11510.7|805
1655992410000|2022-06-23 13:53:30|11525.9|11524.9|11531.2|11530.2|11534.7|11533.7|11525.9|11524.9|849
1655992420000|2022-06-23 13:53:40|11531.5|11530.5|11527.1|11526.1|11538|11537|11526.1|11525.1|642
1655992430000|2022-06-23 13:53:50|11527.4|11526.4|11524.6|11523.6|11530.2|11529.2|11524|11523|378
1655992440000|2022-06-23 13:54:00|11524|11523|11515.1|11514.1|11527.4|11526.4|11515.1|11514.1|411
1655992450000|2022-06-23 13:54:10|11515|11514|11531.5|11530.5|11538.4|11537.4|11513.4|11512.4|1715
1655992460000|2022-06-23 13:54:20|11530.9|11529.9|11526.7|11525.7|11535.5|11534.5|11526.6|11525.6|209
1655992470000|2022-06-23 13:54:30|11526.5|11525.5|11521.9|11520.9|11527.1|11526.1|11519.2|11518.2|244
1655992480000|2022-06-23 13:54:40|11521.6|11520.6|11521.6|11520.6|11523.7|11522.7|11519.6|11518.6|172
1655992490000|2022-06-23 13:54:50|11521.2|11520.2|11525.5|11524.5|11526.1|11525.1|11515|11514|396
1655992500000|2022-06-23 13:55:00|11525.6|11524.6|11525.5|11524.5|11525.6|11524.6|11516.2|11515.2|328
1655992510000|2022-06-23 13:55:10|11525.6|11524.6|11527.9|11526.9|11529.9|11528.9|11523.9|11522.9|255
1655992520000|2022-06-23 13:55:20|11526.9|11525.9|11547.4|11546.4|11547.4|11546.4|11519.9|11518.9|965
1655992530000|2022-06-23 13:55:30|11549.2|11548.2|11553.7|11552.7|11558.4|11557.4|11545.7|11544.7|1729
1655992540000|2022-06-23 13:55:40|11554|11553|11548|11547|11554|11553|11544.5|11543.5|247
1655992550000|2022-06-23 13:55:50|11548.1|11547.1|11547.2|11546.2|11549.7|11548.7|11541|11540|222
1655992560000|2022-06-23 13:56:00|11547.4|11546.4|11551.1|11550.1|11552.4|11551.4|11542.1|11541.1|299
1655992570000|2022-06-23 13:56:10|11549.1|11548.1|11547.1|11546.1|11554.4|11553.4|11546.6|11545.6|279
1655992580000|2022-06-23 13:56:20|11547.4|11546.4|11544.7|11543.7|11547.6|11546.6|11541.6|11540.6|216
1655992590000|2022-06-23 13:56:30|11544.4|11543.4|11558.4|11557.4|11558.7|11557.7|11542|11541|308
1655992600000|2022-06-23 13:56:40|11558.6|11557.6|11562.9|11561.9|11568.9|11567.9|11558.6|11557.6|566
1655992610000|2022-06-23 13:56:50|11562.4|11561.4|11562.9|11561.9|11565.9|11564.9|11560.1|11559.1|246
1655992620000|2022-06-23 13:57:00|11563.4|11562.4|11563.9|11562.9|11564.9|11563.9|11557.9|11556.9|278
1655992630000|2022-06-23 13:57:10|11563.5|11562.5|11567.4|11566.4|11572.4|11571.4|11561.6|11560.6|322
1655992640000|2022-06-23 13:57:20|11567.1|11566.1|11561.5|11560.5|11567.4|11566.4|11558.4|11557.4|219
1655992650000|2022-06-23 13:57:30|11561.6|11560.6|11565.4|11564.4|11565.4|11564.4|11556.9|11555.9|248
1655992660000|2022-06-23 13:57:40|11566.4|11565.4|11576.6|11575.6|11577.9|11576.9|11565.5|11564.5|399
1655992670000|2022-06-23 13:57:50|11577.1|11576.1|11567.6|11566.6|11578.1|11577.1|11567.2|11566.2|259
1655992680000|2022-06-23 13:58:00|11567.4|11566.4|11567.5|11566.5|11571.1|11570.1|11563.6|11562.6|219
1655992690000|2022-06-23 13:58:10|11567.6|11566.6|11564.4|11563.4|11568.5|11567.5|11562.5|11561.5|210
1655992700000|2022-06-23 13:58:20|11564.5|11563.5|11581.5|11580.5|11581.5|11580.5|11564.5|11563.5|315
1655992710000|2022-06-23 13:58:30|11583.2|11582.2|11597.1|11596.1|11597.2|11596.2|11582.4|11581.4|606
1655992720000|2022-06-23 13:58:40|11601.6|11600.6|11602|11601|11603.5|11602.5|11601.4|11600.4|1407
1655992730000|2022-06-23 13:58:50|11603.1|11602.1|11603.1|11602.1|11605.5|11604.5|11600.4|11599.4|238
1655992740000|2022-06-23 13:59:00|11615.5|11614.5|11605|11604|11616|11615|11604.7|11603.7|1107
1655992750000|2022-06-23 13:59:10|11603.1|11602.1|11608.7|11607.7|11608.7|11607.7|11601.1|11600.1|266
1655992760000|2022-06-23 13:59:20|11607.9|11606.9|11610.6|11609.6|11611|11610|11605.5|11604.5|278
1655992770000|2022-06-23 13:59:30|11610.1|11609.1|11611.5|11610.5|11612.4|11611.4|11610|11609|30
1655992780000|2022-06-23 13:59:40|11611.4|11610.4|11615.7|11614.7|11616|11615|11610|11609|737
1655992790000|2022-06-23 13:59:50|11616|11615|11615.5|11614.5|11616.6|11615.6|11614.6|11613.6|96
1655992800000|2022-06-23 14:00:00|11612.5|11611.5|11613.5|11612.5|11613.9|11612.9|11611.1|11610.1|53
1655992810000|2022-06-23 14:00:10|11613.2|11612.2|11609.1|11608.1|11613.7|11612.7|11609|11608|640
1655992820000|2022-06-23 14:00:20|11608|11607|11611.7|11610.7|11615.7|11614.7|11604.6|11603.6|524
1655992830000|2022-06-23 14:00:30|11611|11610|11622.5|11621.5|11623.6|11622.6|11611|11610|540
1655992840000|2022-06-23 14:00:40|11622.4|11621.4|11625.6|11624.6|11627.6|11626.6|11622.2|11621.2|202
1655992850000|2022-06-23 14:00:50|11625.5|11624.5|11627.1|11626.1|11627.1|11626.1|11622.6|11621.6|257
1655992910000|2022-06-23 14:01:50|11617.5|11616.5|11619.6|11618.6|11620.6|11619.6|11616.2|11615.2|2621
1655992920000|2022-06-23 14:02:00|11619.4|11618.4|11623.7|11622.7|11628|11627|11618.4|11617.4|356
1655992930000|2022-06-23 14:02:10|11623.1|11622.1|11623|11622|11624.6|11623.6|11621.4|11620.4|179
1655992940000|2022-06-23 14:02:20|11622.6|11621.6|11622.2|11621.2|11624.6|11623.6|11619.1|11618.1|249
1655992950000|2022-06-23 14:02:30|11622.4|11621.4|11620.6|11619.6|11626.4|11625.4|11619.6|11618.6|115
1655992960000|2022-06-23 14:02:40|11620.5|11619.5|11621.9|11620.9|11628|11627|11619.9|11618.9|303
1655992970000|2022-06-23 14:02:50|11621|11620|11626.1|11625.1|11628.4|11627.4|11620.1|11619.1|312
1655992980000|2022-06-23 14:03:00|11626.2|11625.2|11634.4|11633.4|11637.1|11636.1|11626.2|11625.2|410
1655992990000|2022-06-23 14:03:10|11634.1|11633.1|11627.5|11626.5|11635.1|11634.1|11627.5|11626.5|254
1655993000000|2022-06-23 14:03:20|11627.1|11626.1|11630.2|11629.2|11630.2|11629.2|11623.9|11622.9|294
1655993010000|2022-06-23 14:03:30|11630.4|11629.4|11626|11625|11630.4|11629.4|11624.6|11623.6|136
1655993020000|2022-06-23 14:03:40|11625.9|11624.9|11623.2|11622.2|11630.6|11629.6|11623|11622|148
1655993030000|2022-06-23 14:03:50|11622.4|11621.4|11617.1|11616.1|11623.6|11622.6|11616.2|11615.2|360
1655993040000|2022-06-23 14:04:00|11616.9|11615.9|11612.5|11611.5|11622|11621|11612.5|11611.5|333
1655993050000|2022-06-23 14:04:10|11612.2|11611.2|11622.5|11621.5|11622.6|11621.6|11606.6|11605.6|498
1655993060000|2022-06-23 14:04:20|11622.4|11621.4|11617.9|11616.9|11626.9|11625.9|11617.5|11616.5|265
1655993070000|2022-06-23 14:04:30|11617.6|11616.6|11626.4|11625.4|11628.1|11627.1|11616.4|11615.4|185
1655993080000|2022-06-23 14:04:40|11626.5|11625.5|11624.2|11623.2|11627.1|11626.1|11622.7|11621.7|116
1655993090000|2022-06-23 14:04:50|11624.1|11623.1|11622.6|11621.6|11625.4|11624.4|11618.4|11617.4|138
1655993100000|2022-06-23 14:05:00|11623|11622|11625.2|11624.2|11629.2|11628.2|11619.4|11618.4|331
1655993110000|2022-06-23 14:05:10|11625.7|11624.7|11619.2|11618.2|11625.7|11624.7|11618.4|11617.4|165
1655993120000|2022-06-23 14:05:20|11620|11619|11623.4|11622.4|11628.4|11627.4|11619.9|11618.9|237
1655993130000|2022-06-23 14:05:30|11623.7|11622.7|11627.6|11626.6|11629.6|11628.6|11622.7|11621.7|146
1655993140000|2022-06-23 14:05:40|11627.4|11626.4|11635.7|11634.7|11638.5|11637.5|11626.4|11625.4|409
1655993150000|2022-06-23 14:05:50|11635.2|11634.2|11631.1|11630.1|11635.6|11634.6|11627.6|11626.6|337
1655993160000|2022-06-23 14:06:00|11632.4|11631.4|11636.4|11635.4|11637.1|11636.1|11631.6|11630.6|275
1655993170000|2022-06-23 14:06:10|11636.2|11635.2|11630.6|11629.6|11637.6|11636.6|11629.9|11628.9|268
1655993180000|2022-06-23 14:06:20|11630.4|11629.4|11639.2|11638.2|11641.5|11640.5|11629.6|11628.6|320
1655993190000|2022-06-23 14:06:30|11639.5|11638.5|11642.1|11641.1|11644|11643|11638.2|11637.2|316
1655993200000|2022-06-23 14:06:40|11642.4|11641.4|11643.1|11642.1|11649.1|11648.1|11640.1|11639.1|591
1655993210000|2022-06-23 14:06:50|11642.7|11641.7|11646.2|11645.2|11649.4|11648.4|11642.5|11641.5|355
1655993220000|2022-06-23 14:07:00|11646.6|11645.6|11641.1|11640.1|11647.9|11646.9|11640.4|11639.4|227
1655993230000|2022-06-23 14:07:10|11640.9|11639.9|11638.1|11637.1|11641.7|11640.7|11637.7|11636.7|199
1655993240000|2022-06-23 14:07:20|11638.4|11637.4|11635.2|11634.2|11638.6|11637.6|11628.7|11627.7|365
1655993250000|2022-06-23 14:07:30|11635|11634|11628.2|11627.2|11636.4|11635.4|11628.1|11627.1|278
1655993260000|2022-06-23 14:07:40|11627.6|11626.6|11617.2|11616.2|11628.4|11627.4|11615.6|11614.6|498
1655993270000|2022-06-23 14:07:50|11617.9|11616.9|11618.6|11617.6|11622.6|11621.6|11617.9|11616.9|294
1655993280000|2022-06-23 14:08:00|11618.4|11617.4|11618.6|11617.6|11627|11626|11616.9|11615.9|389
1655993290000|2022-06-23 14:08:10|11618.4|11617.4|11613.4|11612.4|11618.4|11617.4|11612.5|11611.5|274
1655993300000|2022-06-23 14:08:20|11613.2|11612.2|11607.1|11606.1|11613.2|11612.2|11602.6|11601.6|572
1655993310000|2022-06-23 14:08:30|11607.2|11606.2|11609.2|11608.2|11614.7|11613.7|11607.2|11606.2|261
1655993320000|2022-06-23 14:08:40|11608.1|11607.1|11599.4|11598.4|11608.4|11607.4|11595.6|11594.6|559
1655993330000|2022-06-23 14:08:50|11599.6|11598.6|11594.4|11593.4|11602.2|11601.2|11594.1|11593.1|381
1655993340000|2022-06-23 14:09:00|11594.1|11593.1|11595.5|11594.5|11604.1|11603.1|11593.1|11592.1|447
1655993350000|2022-06-23 14:09:10|11595.7|11594.7|11592.9|11591.9|11596.4|11595.4|11588.2|11587.2|339
1655993360000|2022-06-23 14:09:20|11593.9|11592.9|11599.7|11598.7|11602.4|11601.4|11590.9|11589.9|317
1655993370000|2022-06-23 14:09:30|11597.1|11596.1|11595.1|11594.1|11602.6|11601.6|11594.5|11593.5|400
1655993380000|2022-06-23 14:09:40|11595.5|11594.5|11595.1|11594.1|11598.4|11597.4|11593.5|11592.5|178
1655993390000|2022-06-23 14:09:50|11595.2|11594.2|11591.5|11590.5|11596.7|11595.7|11591.2|11590.2|170
1655993400000|2022-06-23 14:10:00|11591.7|11590.7|11586.5|11585.5|11593.6|11592.6|11584.7|11583.7|500
1655993410000|2022-06-23 14:10:10|11586.2|11585.2|11581.1|11580.1|11589.2|11588.2|11580.5|11579.5|423
1655993420000|2022-06-23 14:10:20|11582.2|11581.2|11587.8|11586.8|11588.5|11587.5|11579.5|11578.5|408
1655993430000|2022-06-23 14:10:30|11587.5|11586.5|11583.7|11582.7|11588.2|11587.2|11578|11577|494
1655993440000|2022-06-23 14:10:40|11583.5|11582.5|11600|11599|11600.1|11599.1|11582.2|11581.2|442
1655993450000|2022-06-23 14:10:50|11600.8|11599.8|11604.1|11603.1|11604.6|11603.6|11599.7|11598.7|251
1655993460000|2022-06-23 14:11:00|11603.8|11602.8|11602.5|11601.5|11605.1|11604.1|11599.2|11598.2|301
1655993470000|2022-06-23 14:11:10|11602.3|11601.3|11602.2|11601.2|11603.1|11602.1|11601.3|11600.3|41
1655993480000|2022-06-23 14:11:20|11604.6|11603.6|11604.3|11603.3|11609.5|11608.5|11604.3|11603.3|774
1655993490000|2022-06-23 14:11:30|11601.3|11600.3|11600.1|11599.1|11601.5|11600.5|11599|11598|127
1655993500000|2022-06-23 14:11:40|11599.2|11598.2|11593.7|11592.7|11599.2|11598.2|11593.5|11592.5|110
1655993510000|2022-06-23 14:11:50|11584.6|11583.6|11586.7|11585.7|11588.2|11587.2|11584.6|11583.6|353
1655993520000|2022-06-23 14:12:00|11586.6|11585.6|11584.7|11583.7|11586.6|11585.6|11584.1|11583.1|2
1655993530000|2022-06-23 14:12:10|11578.3|11577.3|11563.5|11562.5|11580.7|11579.7|11563.2|11562.2|1294
1655993540000|2022-06-23 14:12:20|11563.3|11562.3|11559.7|11558.7|11564.8|11563.8|11559.2|11558.2|462
1655993550000|2022-06-23 14:12:30|11560|11559|11562.2|11561.2|11563.8|11562.8|11558.1|11557.1|279
1655993560000|2022-06-23 14:12:40|11560.5|11559.5|11563.2|11562.2|11565.1|11564.1|11559|11558|219
1655993570000|2022-06-23 14:12:50|11563.1|11562.1|11563.5|11562.5|11567.2|11566.2|11560.7|11559.7|199
1655993580000|2022-06-23 14:13:00|11563.6|11562.6|11565.5|11564.5|11565.8|11564.8|11558.5|11557.5|260
1655993590000|2022-06-23 14:13:10|11565.6|11564.6|11575.6|11574.6|11577.2|11576.2|11563.6|11562.6|339
1655993600000|2022-06-23 14:13:20|11574.8|11573.8|11578.3|11577.3|11580.5|11579.5|11574.3|11573.3|341
1655993610000|2022-06-23 14:13:30|11578.6|11577.6|11576.7|11575.7|11580.2|11579.2|11573.8|11572.8|230
1655993620000|2022-06-23 14:13:40|11577|11576|11576.5|11575.5|11578.2|11577.2|11572.7|11571.7|323
1655993630000|2022-06-23 14:13:50|11576.3|11575.3|11582.8|11581.8|11585.5|11584.5|11574|11573|305
1655993640000|2022-06-23 14:14:00|11583|11582|11595.5|11594.5|11596.5|11595.5|11583|11582|766
1655993650000|2022-06-23 14:14:10|11595.6|11594.6|11589|11588|11595.7|11594.7|11589|11588|206
1655993660000|2022-06-23 14:14:20|11589.2|11588.2|11584.8|11583.8|11591.5|11590.5|11584.7|11583.7|188
1655993670000|2022-06-23 14:14:30|11585|11584|11582.5|11581.5|11585.2|11584.2|11577.5|11576.5|545
1655993680000|2022-06-23 14:14:40|11582.7|11581.7|11584.2|11583.2|11587.8|11586.8|11581.7|11580.7|220
1655993690000|2022-06-23 14:14:50|11584.5|11583.5|11589.2|11588.2|11590|11589|11581|11580|189
1655993700000|2022-06-23 14:15:00|11589.5|11588.5|11585.7|11584.7|11589.8|11588.8|11578|11577|287
1655993710000|2022-06-23 14:15:10|11586.3|11585.3|11583|11582|11594.8|11593.8|11582.8|11581.8|294
1655993720000|2022-06-23 14:15:20|11583.5|11582.5|11581.5|11580.5|11584.2|11583.2|11578.8|11577.8|152
1655993730000|2022-06-23 14:15:30|11581.3|11580.3|11585.3|11584.3|11587.7|11586.7|11579.2|11578.2|134
1655993740000|2022-06-23 14:15:40|11584|11583|11592.7|11591.7|11593|11592|11583.1|11582.1|173
1655993750000|2022-06-23 14:15:50|11590.7|11589.7|11593.2|11592.2|11593.7|11592.7|11589.5|11588.5|221
1655993760000|2022-06-23 14:16:00|11593.7|11592.7|11590.6|11589.6|11597.7|11596.7|11589.7|11588.7|294
1655993770000|2022-06-23 14:16:10|11590.3|11589.3|11593.5|11592.5|11594.7|11593.7|11583.3|11582.3|326
1655993780000|2022-06-23 14:16:20|11593.2|11592.2|11598.5|11597.5|11598.5|11597.5|11591.7|11590.7|262
1655993790000|2022-06-23 14:16:30|11598.6|11597.6|11604.6|11603.6|11606.2|11605.2|11598.6|11597.6|417
1655993800000|2022-06-23 14:16:40|11604.3|11603.3|11609.7|11608.7|11610.6|11609.6|11604|11603|237
1655993810000|2022-06-23 14:16:50|11610.2|11609.2|11609.8|11608.8|11614.1|11613.1|11607|11606|336
1655993820000|2022-06-23 14:17:00|11610|11609|11606.3|11605.3|11612.2|11611.2|11603.6|11602.6|372
1655993830000|2022-06-23 14:17:10|11606|11605|11597|11596|11606.3|11605.3|11594.7|11593.7|202
1655993840000|2022-06-23 14:17:20|11597.2|11596.2|11602|11601|11602.2|11601.2|11593.7|11592.7|178
1655993850000|2022-06-23 14:17:30|11601.8|11600.8|11599.7|11598.7|11605.5|11604.5|11598.5|11597.5|160
1655993860000|2022-06-23 14:17:40|11600|11599|11595.7|11594.7|11601.7|11600.7|11595.5|11594.5|116
1655993870000|2022-06-23 14:17:50|11595.8|11594.8|11601.5|11600.5|11601.7|11600.7|11592.7|11591.7|115
1655993880000|2022-06-23 14:18:00|11601.1|11600.1|11605.8|11604.8|11605.8|11604.8|11596.6|11595.6|163
1655993890000|2022-06-23 14:18:10|11605.6|11604.6|11616.7|11615.7|11617.2|11616.2|11604|11603|375
1655993900000|2022-06-23 14:18:20|11616.6|11615.6|11605.3|11604.3|11616.8|11615.8|11604.7|11603.7|368
1655993910000|2022-06-23 14:18:30|11604.7|11603.7|11603.5|11602.5|11610.5|11609.5|11602.3|11601.3|149
1655993920000|2022-06-23 14:18:40|11603.3|11602.3|11609.3|11608.3|11610|11609|11600.1|11599.1|175
1655993930000|2022-06-23 14:18:50|11608.5|11607.5|11601.7|11600.7|11609.6|11608.6|11601.5|11600.5|96
1655993940000|2022-06-23 14:19:00|11602|11601|11601.3|11600.3|11608.5|11607.5|11601|11600|126
1655993950000|2022-06-23 14:19:10|11601.5|11600.5|11600.8|11599.8|11602.8|11601.8|11598.2|11597.2|188
1655993960000|2022-06-23 14:19:20|11600.6|11599.6|11602.5|11601.5|11609.2|11608.2|11599.5|11598.5|146
1655993970000|2022-06-23 14:19:30|11602.1|11601.1|11600.7|11599.7|11604.3|11603.3|11600.6|11599.6|90
1655993980000|2022-06-23 14:19:40|11601.6|11600.6|11603.8|11602.8|11605.8|11604.8|11598.8|11597.8|124
1655993990000|2022-06-23 14:19:50|11603.7|11602.7|11609.8|11608.8|11610.2|11609.2|11603.7|11602.7|125
1655994000000|2022-06-23 14:20:00|11609.6|11608.6|11615.6|11614.6|11618.1|11617.1|11608.3|11607.3|310
1655994010000|2022-06-23 14:20:10|11615.5|11614.5|11615.2|11614.2|11618.2|11617.2|11607.5|11606.5|214
1655994020000|2022-06-23 14:20:20|11614.7|11613.7|11613.5|11612.5|11615.8|11614.8|11609.3|11608.3|143
1655994030000|2022-06-23 14:20:30|11613.3|11612.3|11613.3|11612.3|11615.5|11614.5|11610|11609|127
1655994040000|2022-06-23 14:20:40|11614.3|11613.3|11611.5|11610.5|11615.5|11614.5|11609.7|11608.7|139
1655994050000|2022-06-23 14:20:50|11610.8|11609.8|11626.8|11625.8|11627.2|11626.2|11610.7|11609.7|521
1655994060000|2022-06-23 14:21:00|11626.5|11625.5|11629.6|11628.6|11631.1|11630.1|11623.7|11622.7|394
1655994070000|2022-06-23 14:21:10|11629.2|11628.2|11626.5|11625.5|11635|11634|11625.7|11624.7|397
1655994080000|2022-06-23 14:21:20|11627.1|11626.1|11635.5|11634.5|11636.7|11635.7|11622.3|11621.3|324
1655994090000|2022-06-23 14:21:30|11636|11635|11638.6|11637.6|11641.5|11640.5|11634.2|11633.2|452
1655994100000|2022-06-23 14:21:40|11638.3|11637.3|11642.5|11641.5|11649.5|11648.5|11637|11636|714
1655994110000|2022-06-23 14:21:50|11642.3|11641.3|11643.5|11642.5|11646|11645|11640.5|11639.5|309
1655994120000|2022-06-23 14:22:00|11643.3|11642.3|11639.7|11638.7|11646.5|11645.5|11639.2|11638.2|262
1655994130000|2022-06-23 14:22:10|11639.8|11638.8|11637.6|11636.6|11640|11639|11636.3|11635.3|176
1655994140000|2022-06-23 14:22:20|11637.1|11636.1|11635.6|11634.6|11640.8|11639.8|11635.6|11634.6|129
1655994150000|2022-06-23 14:22:30|11635.5|11634.5|11637.5|11636.5|11638.7|11637.7|11634.3|11633.3|164
1655994160000|2022-06-23 14:22:40|11637.2|11636.2|11633.2|11632.2|11638|11637|11631.8|11630.8|180
1655994170000|2022-06-23 14:22:50|11633.3|11632.3|11633.5|11632.5|11636.3|11635.3|11632.3|11631.3|159
1655994180000|2022-06-23 14:23:00|11633.7|11632.7|11637.7|11636.7|11638.1|11637.1|11630.2|11629.2|363
1655994190000|2022-06-23 14:23:10|11637.6|11636.6|11637|11636|11639.2|11638.2|11632.3|11631.3|298
1655994200000|2022-06-23 14:23:20|11637.2|11636.2|11636.2|11635.2|11637.5|11636.5|11632.6|11631.6|153
1655994210000|2022-06-23 14:23:30|11636.5|11635.5|11638|11637|11639.8|11638.8|11635.7|11634.7|111
1655994220000|2022-06-23 14:23:40|11636|11635|11639|11638|11640.5|11639.5|11636|11635|286
1655994230000|2022-06-23 14:23:50|11639.5|11638.5|11631.5|11630.5|11643.2|11642.2|11631.5|11630.5|261
1655994240000|2022-06-23 14:24:00|11631.6|11630.6|11637.1|11636.1|11638.2|11637.2|11627|11626|299
1655994250000|2022-06-23 14:24:10|11636.7|11635.7|11635|11634|11640.7|11639.7|11634.6|11633.6|137
1655994260000|2022-06-23 14:24:20|11634.8|11633.8|11632.2|11631.2|11636.5|11635.5|11631|11630|74
1655994270000|2022-06-23 14:24:30|11632.5|11631.5|11629.2|11628.2|11635.5|11634.5|11626.8|11625.8|129
1655994280000|2022-06-23 14:24:40|11629.3|11628.3|11635|11634|11635.3|11634.3|11629.3|11628.3|73
1655994290000|2022-06-23 14:24:50|11634.8|11633.8|11628.7|11627.7|11635.7|11634.7|11628.1|11627.1|126
1655994300000|2022-06-23 14:25:00|11629|11628|11617.6|11616.6|11629.5|11628.5|11617.6|11616.6|399
1655994310000|2022-06-23 14:25:10|11618|11617|11615.7|11614.7|11620.3|11619.3|11614|11613|293
1655994320000|2022-06-23 14:25:20|11616.2|11615.2|11618|11617|11621.5|11620.5|11611.2|11610.2|332
1655994330000|2022-06-23 14:25:30|11617.7|11616.7|11627.2|11626.2|11628.5|11627.5|11617|11616|257
1655994340000|2022-06-23 14:25:40|11627.3|11626.3|11634.5|11633.5|11636.1|11635.1|11626.8|11625.8|287
1655994350000|2022-06-23 14:25:50|11634.2|11633.2|11630.3|11629.3|11634.3|11633.3|11628|11627|154
1655994360000|2022-06-23 14:26:00|11630.2|11629.2|11627.6|11626.6|11634.7|11633.7|11627.6|11626.6|147
1655994370000|2022-06-23 14:26:10|11628.2|11627.2|11628|11627|11630|11629|11625.5|11624.5|132
1655994380000|2022-06-23 14:26:20|11627.7|11626.7|11628.8|11627.8|11632.3|11631.3|11627.7|11626.7|98
1655994390000|2022-06-23 14:26:30|11628.5|11627.5|11620|11619|11628.8|11627.8|11618.2|11617.2|268
1655994400000|2022-06-23 14:26:40|11620.2|11619.2|11613.5|11612.5|11620.5|11619.5|11612.5|11611.5|272
1655994410000|2022-06-23 14:26:50|11613.1|11612.1|11610.3|11609.3|11613.5|11612.5|11601.2|11600.2|568
1655994420000|2022-06-23 14:27:00|11610.2|11609.2|11616.1|11615.1|11618.5|11617.5|11605.1|11604.1|235
1655994430000|2022-06-23 14:27:10|11616.3|11615.3|11614.2|11613.2|11618.1|11617.1|11613.5|11612.5|130
1655994440000|2022-06-23 14:27:20|11615.2|11614.2|11625.1|11624.1|11625.5|11624.5|11614.2|11613.2|287
1655994450000|2022-06-23 14:27:30|11625.7|11624.7|11629.7|11628.7|11631.2|11630.2|11624.5|11623.5|282
1655994460000|2022-06-23 14:27:40|11629.6|11628.6|11626|11625|11630.8|11629.8|11624.2|11623.2|182
1655994470000|2022-06-23 14:27:50|11626.3|11625.3|11627.5|11626.5|11628|11627|11622.7|11621.7|124
1655994480000|2022-06-23 14:28:00|11627.7|11626.7|11634.1|11633.1|11634.8|11633.8|11627.7|11626.7|324
1655994490000|2022-06-23 14:28:10|11634.2|11633.2|11648.8|11647.8|11649.2|11648.2|11634.1|11633.1|754
1655994500000|2022-06-23 14:28:20|11648.2|11647.2|11631|11630|11650.6|11649.6|11631|11630|673
1655994510000|2022-06-23 14:28:30|11631.1|11630.1|11620|11619|11633|11632|11620|11619|343
1655994520000|2022-06-23 14:28:40|11620.2|11619.2|11618.2|11617.2|11624.5|11623.5|11616.8|11615.8|292
1655994530000|2022-06-23 14:28:50|11618.5|11617.5|11616.8|11615.8|11621.1|11620.1|11616.5|11615.5|171
1655994540000|2022-06-23 14:29:00|11617|11616|11618|11617|11622.7|11621.7|11612.6|11611.6|311
1655994550000|2022-06-23 14:29:10|11617.8|11616.8|11618.6|11617.6|11625.1|11624.1|11616.5|11615.5|181
1655994560000|2022-06-23 14:29:20|11618.8|11617.8|11619.8|11618.8|11623.7|11622.7|11618.8|11617.8|91
1655994570000|2022-06-23 14:29:30|11619.7|11618.7|11618.2|11617.2|11620.2|11619.2|11614.2|11613.2|198
1655994580000|2022-06-23 14:29:40|11618.3|11617.3|11617.2|11616.2|11621.3|11620.3|11616|11615|110
1655994590000|2022-06-23 14:29:50|11616.8|11615.8|11618|11617|11618|11617|11610.8|11609.8|204
1655994600000|2022-06-23 14:30:00|11619.3|11618.3|11625.3|11624.3|11628.9|11627.9|11619.3|11618.3|306
1655994610000|2022-06-23 14:30:10|11625.5|11624.5|11626.9|11625.9|11631|11630|11622.2|11621.2|173
1655994620000|2022-06-23 14:30:20|11627|11626|11627.3|11626.3|11631.3|11630.3|11627|11626|147
1655994630000|2022-06-23 14:30:30|11627|11626|11629|11628|11632.8|11631.8|11626|11625|96
1655994640000|2022-06-23 14:30:40|11629.2|11628.2|11632|11631|11632.7|11631.7|11627.9|11626.9|81
1655994650000|2022-06-23 14:30:50|11632.4|11631.4|11618.7|11617.7|11632.7|11631.7|11617.9|11616.9|753
1655994660000|2022-06-23 14:31:00|11618.5|11617.5|11624.2|11623.2|11624.2|11623.2|11616.2|11615.2|0
1655994670000|2022-06-23 14:31:10|11624.9|11623.9|11633.8|11632.8|11634.2|11633.2|11621.5|11620.5|937
1655994680000|2022-06-23 14:31:20|11633.9|11632.9|11637.2|11636.2|11645.4|11644.4|11633.9|11632.9|511
1655994690000|2022-06-23 14:31:30|11637.3|11636.3|11634.9|11633.9|11637.3|11636.3|11633.3|11632.3|155
1655994700000|2022-06-23 14:31:40|11633.7|11632.7|11633.8|11632.8|11634.4|11633.4|11628.2|11627.2|165
1655994710000|2022-06-23 14:31:50|11633.9|11632.9|11643.4|11642.4|11644|11643|11633.9|11632.9|226
1655994720000|2022-06-23 14:32:00|11643|11642|11642.2|11641.2|11643.4|11642.4|11635.4|11634.4|245
1655994730000|2022-06-23 14:32:10|11641.7|11640.7|11642.3|11641.3|11644.2|11643.2|11635.8|11634.8|169
1655994740000|2022-06-23 14:32:20|11642.4|11641.4|11636.8|11635.8|11644|11643|11624.9|11623.9|556
1655994750000|2022-06-23 14:32:30|11636.9|11635.9|11632.8|11631.8|11638.7|11637.7|11632.4|11631.4|206
1655994760000|2022-06-23 14:32:40|11632.9|11631.9|11635.4|11634.4|11637.8|11636.8|11632|11631|91
1655994770000|2022-06-23 14:32:50|11635.5|11634.5|11626.8|11625.8|11636.9|11635.9|11626.7|11625.7|374
1655994780000|2022-06-23 14:33:00|11626.7|11625.7|11622.2|11621.2|11628.4|11627.4|11620.8|11619.8|467
1655994790000|2022-06-23 14:33:10|11622.4|11621.4|11625|11624|11630.7|11629.7|11621.7|11620.7|223
1655994800000|2022-06-23 14:33:20|11625.2|11624.2|11623.5|11622.5|11631.7|11630.7|11622.9|11621.9|132
1655994810000|2022-06-23 14:33:30|11623.9|11622.9|11617.9|11616.9|11630.3|11629.3|11617.7|11616.7|386
1655994820000|2022-06-23 14:33:40|11618.3|11617.3|11615.7|11614.7|11622.8|11621.8|11615.2|11614.2|392
1655994830000|2022-06-23 14:33:50|11615.8|11614.8|11621.9|11620.9|11623.2|11622.2|11612.7|11611.7|325
1655994840000|2022-06-23 14:34:00|11621.5|11620.5|11619.4|11618.4|11622|11621|11609.4|11608.4|310
1655994850000|2022-06-23 14:34:10|11619.7|11618.7|11626.8|11625.8|11630.9|11629.9|11619.4|11618.4|385
1655994860000|2022-06-23 14:34:20|11627.8|11626.8|11625.7|11624.7|11633.8|11632.8|11620.4|11619.4|234
1655994870000|2022-06-23 14:34:30|11625.4|11624.4|11630.7|11629.7|11632.9|11631.9|11622.3|11621.3|127
1655994880000|2022-06-23 14:34:40|11631.8|11630.8|11625.3|11624.3|11633.8|11632.8|11623.5|11622.5|196
1655994890000|2022-06-23 14:34:50|11625.2|11624.2|11621.2|11620.2|11627.7|11626.7|11619.2|11618.2|148
1655994900000|2022-06-23 14:35:00|11619.8|11618.8|11615.3|11614.3|11620.9|11619.9|11609.9|11608.9|307
1655994910000|2022-06-23 14:35:10|11615.2|11614.2|11615.3|11614.3|11618.9|11617.9|11614|11613|147
1655994920000|2022-06-23 14:35:20|11615.9|11614.9|11610.7|11609.7|11616.2|11615.2|11608.5|11607.5|231
1655994930000|2022-06-23 14:35:30|11610.5|11609.5|11600.7|11599.7|11610.5|11609.5|11599|11598|661
1655994940000|2022-06-23 14:35:40|11600.5|11599.5|11610.4|11609.4|11610.4|11609.4|11599|11598|254
1655994950000|2022-06-23 14:35:50|11626.5|11625.5|11625.8|11624.8|11626.8|11625.8|11624.2|11623.2|465
1655994960000|2022-06-23 14:36:00|11626|11625|11633.4|11632.4|11634.2|11633.2|11624.9|11623.9|744
1655994970000|2022-06-23 14:36:10|11632.9|11631.9|11630|11629|11635.8|11634.8|11627.8|11626.8|182
1655994980000|2022-06-23 14:36:20|11630.4|11629.4|11629.4|11628.4|11634.4|11633.4|11628|11627|126
1655994990000|2022-06-23 14:36:30|11629.3|11628.3|11623.8|11622.8|11632.9|11631.9|11623.8|11622.8|199
1655995000000|2022-06-23 14:36:40|11623.9|11622.9|11614.3|11613.3|11626.9|11625.9|11613.5|11612.5|341
1655995010000|2022-06-23 14:36:50|11614.9|11613.9|11624.2|11623.2|11624.7|11623.7|11612.2|11611.2|182
1655995020000|2022-06-23 14:37:00|11623.5|11622.5|11624.5|11623.5|11627.5|11626.5|11619|11618|159
1655995030000|2022-06-23 14:37:10|11624.4|11623.4|11622.5|11621.5|11628.9|11627.9|11622.5|11621.5|198
1655995040000|2022-06-23 14:37:20|11621.7|11620.7|11620.4|11619.4|11623.7|11622.7|11617.9|11616.9|134
1655995050000|2022-06-23 14:37:30|11620.8|11619.8|11626.8|11625.8|11627.4|11626.4|11620|11619|121
1655995060000|2022-06-23 14:37:40|11626.5|11625.5|11631.9|11630.9|11633.5|11632.5|11626.5|11625.5|279
1655995070000|2022-06-23 14:37:50|11631.7|11630.7|11635|11634|11637.2|11636.2|11631.2|11630.2|298
1655995080000|2022-06-23 14:38:00|11635.7|11634.7|11631|11630|11635.9|11634.9|11629.9|11628.9|211
1655995090000|2022-06-23 14:38:10|11630.2|11629.2|11636.5|11635.5|11637.2|11636.2|11629.8|11628.8|161
1655995100000|2022-06-23 14:38:20|11636.7|11635.7|11636|11635|11637.8|11636.8|11633.2|11632.2|181
1655995110000|2022-06-23 14:38:30|11636.2|11635.2|11630.8|11629.8|11636.9|11635.9|11629.2|11628.2|143
1655995120000|2022-06-23 14:38:40|11630.9|11629.9|11633.7|11632.7|11637|11636|11630.9|11629.9|69
1655995130000|2022-06-23 14:38:50|11633.5|11632.5|11631.4|11630.4|11634|11633|11630.2|11629.2|94
1655995140000|2022-06-23 14:39:00|11631.3|11630.3|11637.7|11636.7|11637.9|11636.9|11631.3|11630.3|267
1655995150000|2022-06-23 14:39:10|11637.5|11636.5|11633.9|11632.9|11638.7|11637.7|11633|11632|179
1655995160000|2022-06-23 14:39:20|11634.2|11633.2|11635.7|11634.7|11637.7|11636.7|11632.8|11631.8|74
1655995170000|2022-06-23 14:39:30|11636.7|11635.7|11641.2|11640.2|11642.9|11641.9|11635.4|11634.4|238
1655995180000|2022-06-23 14:39:40|11641.4|11640.4|11645.7|11644.7|11646.5|11645.5|11640.9|11639.9|348
1655995190000|2022-06-23 14:39:50|11646|11645|11647.9|11646.9|11647.9|11646.9|11641.8|11640.8|210
1655995200000|2022-06-23 14:40:00|11647.7|11646.7|11656.5|11655.5|11658.2|11657.2|11646.7|11645.7|764
1655995210000|2022-06-23 14:40:10|11656.4|11655.4|11671.8|11670.8|11672.5|11671.5|11655.8|11654.8|1460
1655995220000|2022-06-23 14:40:20|11671.4|11670.4|11673|11672|11674.9|11673.9|11669.4|11668.4|651
1655995230000|2022-06-23 14:40:30|11672.8|11671.8|11673.7|11672.7|11678.7|11677.7|11672.4|11671.4|367
1655995240000|2022-06-23 14:40:40|11673.9|11672.9|11669.2|11668.2|11674.5|11673.5|11666.4|11665.4|512
1655995250000|2022-06-23 14:40:50|11669.3|11668.3|11676.7|11675.7|11678.9|11677.9|11668.2|11667.2|377
1655995260000|2022-06-23 14:41:00|11676.9|11675.9|11680.9|11679.9|11681.7|11680.7|11676.9|11675.9|366
1655995270000|2022-06-23 14:41:10|11680.7|11679.7|11669.7|11668.7|11685.2|11684.2|11669.7|11668.7|852
1655995280000|2022-06-23 14:41:20|11668.9|11667.9|11670.3|11669.3|11671.8|11670.8|11666.4|11665.4|743
1655995290000|2022-06-23 14:41:30|11670.7|11669.7|11674.2|11673.2|11676.7|11675.7|11669.4|11668.4|237
1655995300000|2022-06-23 14:41:40|11673.8|11672.8|11673.5|11672.5|11676.4|11675.4|11669.9|11668.9|138
1655995310000|2022-06-23 14:41:50|11673.7|11672.7|11677.7|11676.7|11678.8|11677.8|11673.2|11672.2|338
1655995320000|2022-06-23 14:42:00|11677.8|11676.8|11682.2|11681.2|11685.9|11684.9|11677.8|11676.8|428
1655995330000|2022-06-23 14:42:10|11683.2|11682.2|11687.9|11686.9|11689.2|11688.2|11682.2|11681.2|372
1655995340000|2022-06-23 14:42:20|11687.7|11686.7|11676.7|11675.7|11688.2|11687.2|11673.2|11672.2|895
1655995350000|2022-06-23 14:42:30|11675.3|11674.3|11671.9|11670.9|11676.4|11675.4|11671.3|11670.3|442
1655995360000|2022-06-23 14:42:40|11671.8|11670.8|11673.4|11672.4|11676.2|11675.2|11669.2|11668.2|333
1655995370000|2022-06-23 14:42:50|11673.5|11672.5|11672.9|11671.9|11674.8|11673.8|11669.9|11668.9|161
1655995380000|2022-06-23 14:43:00|11673.2|11672.2|11669.4|11668.4|11676.4|11675.4|11669.4|11668.4|296
1655995390000|2022-06-23 14:43:10|11669.9|11668.9|11678|11677|11678|11677|11669.9|11668.9|150
1655995400000|2022-06-23 14:43:20|11677.9|11676.9|11677.4|11676.4|11680.4|11679.4|11676.7|11675.7|130
1655995410000|2022-06-23 14:43:30|11677|11676|11680.2|11679.2|11680.5|11679.5|11675.9|11674.9|146
1655995420000|2022-06-23 14:43:40|11680.4|11679.4|11682|11681|11682|11681|11677.8|11676.8|128
1655995430000|2022-06-23 14:43:50|11681.9|11680.9|11682.7|11681.7|11684.2|11683.2|11680.3|11679.3|195
1655995440000|2022-06-23 14:44:00|11682.8|11681.8|11677.7|11676.7|11684.2|11683.2|11677.2|11676.2|181
1655995450000|2022-06-23 14:44:10|11678.7|11677.7|11675.2|11674.2|11679.2|11678.2|11673.8|11672.8|336
1655995460000|2022-06-23 14:44:20|11675.4|11674.4|11673.2|11672.2|11676|11675|11672.4|11671.4|113
1655995470000|2022-06-23 14:44:30|11673.7|11672.7|11676.7|11675.7|11677.2|11676.2|11672.7|11671.7|124
1655995480000|2022-06-23 14:44:40|11675.2|11674.2|11673.3|11672.3|11677.7|11676.7|11672.9|11671.9|201
1655995490000|2022-06-23 14:44:50|11673.8|11672.8|11666.9|11665.9|11673.8|11672.8|11666.5|11665.5|218
1655995500000|2022-06-23 14:45:00|11666.5|11665.5|11666.3|11665.3|11668.5|11667.5|11662.6|11661.6|598
1655995510000|2022-06-23 14:45:10|11666.1|11665.1|11667|11666|11670.2|11669.2|11664.7|11663.7|135
1655995520000|2022-06-23 14:45:20|11666.8|11665.8|11667.7|11666.7|11671.2|11670.2|11666.5|11665.5|192
1655995530000|2022-06-23 14:45:30|11668.3|11667.3|11672.2|11671.2|11672.5|11671.5|11667.5|11666.5|160
1655995540000|2022-06-23 14:45:40|11672.3|11671.3|11670.5|11669.5|11673.8|11672.8|11669.3|11668.3|103
1655995550000|2022-06-23 14:45:50|11670.6|11669.6|11673.2|11672.2|11673.2|11672.2|11668.6|11667.6|167
1655995560000|2022-06-23 14:46:00|11673.7|11672.7|11673.7|11672.7|11674.8|11673.8|11670.6|11669.6|155
1655995570000|2022-06-23 14:46:10|11674|11673|11668.2|11667.2|11674.8|11673.8|11668|11667|157
1655995580000|2022-06-23 14:46:20|11668.1|11667.1|11670.2|11669.2|11671.6|11670.6|11667.8|11666.8|91
1655995590000|2022-06-23 14:46:30|11669.2|11668.2|11669.6|11668.6|11669.7|11668.7|11667.5|11666.5|75
1655995600000|2022-06-23 14:46:40|11669.7|11668.7|11670.7|11669.7|11671|11670|11668.7|11667.7|187
1655995610000|2022-06-23 14:46:50|11670.8|11669.8|11679.5|11678.5|11679.5|11678.5|11670.7|11669.7|145
1655995620000|2022-06-23 14:47:00|11679.2|11678.2|11677.6|11676.6|11683.6|11682.6|11677.2|11676.2|236
1655995630000|2022-06-23 14:47:10|11678.1|11677.1|11674|11673|11678.3|11677.3|11672.2|11671.2|151
1655995640000|2022-06-23 14:47:20|11674.5|11673.5|11673|11672|11677.7|11676.7|11672.1|11671.1|107
1655995650000|2022-06-23 14:47:30|11673.1|11672.1|11677.2|11676.2|11678|11677|11673.1|11672.1|79
1655995660000|2022-06-23 14:47:40|11677.1|11676.1|11676.7|11675.7|11679.3|11678.3|11676.5|11675.5|132
1655995670000|2022-06-23 14:47:50|11676.6|11675.6|11680.2|11679.2|11680.5|11679.5|11675|11674|74
1655995680000|2022-06-23 14:48:00|11680.5|11679.5|11676.3|11675.3|11680.6|11679.6|11674.2|11673.2|115
1655995690000|2022-06-23 14:48:10|11676|11675|11676.3|11675.3|11677.5|11676.5|11673.1|11672.1|115
1655995700000|2022-06-23 14:48:20|11676.2|11675.2|11678|11677|11679|11678|11675.8|11674.8|82
1655995710000|2022-06-23 14:48:30|11678.1|11677.1|11675.5|11674.5|11678.3|11677.3|11674.8|11673.8|67
1655995720000|2022-06-23 14:48:40|11675.6|11674.6|11676.1|11675.1|11678.5|11677.5|11675.3|11674.3|77
1655995730000|2022-06-23 14:48:50|11676.6|11675.6|11680.5|11679.5|11680.5|11679.5|11676.5|11675.5|54
1655995740000|2022-06-23 14:49:00|11680.8|11679.8|11676.1|11675.1|11686|11685|11675.6|11674.6|499
1655995750000|2022-06-23 14:49:10|11676.2|11675.2|11674.7|11673.7|11677.2|11676.2|11674.3|11673.3|134
1655995760000|2022-06-23 14:49:20|11674.6|11673.6|11673.2|11672.2|11675|11674|11670.5|11669.5|184
1655995770000|2022-06-23 14:49:30|11673.6|11672.6|11672.3|11671.3|11677.3|11676.3|11671.2|11670.2|101
1655995780000|2022-06-23 14:49:40|11672.5|11671.5|11663.7|11662.7|11675.1|11674.1|11663.2|11662.2|484
1655995800000|2022-06-23 14:50:00|11661|11660|11670.8|11669.8|11671.3|11670.3|11660.7|11659.7|1184
1655995810000|2022-06-23 14:50:10|11670|11669|11661.8|11660.8|11670|11669|11661.8|11660.8|207
1655995820000|2022-06-23 14:50:20|11662.2|11661.2|11660.6|11659.6|11662.2|11661.2|11658.7|11657.7|116
1655995830000|2022-06-23 14:50:30|11660.5|11659.5|11662.7|11661.7|11664.7|11663.7|11659.3|11658.3|277
1655995840000|2022-06-23 14:50:40|11662.6|11661.6|11661.3|11660.3|11665.2|11664.2|11660.1|11659.1|104
1655995850000|2022-06-23 14:50:50|11661|11660|11663.3|11662.3|11665.8|11664.8|11661|11660|110
1655995860000|2022-06-23 14:51:00|11663.5|11662.5|11657.8|11656.8|11664.5|11663.5|11655.7|11654.7|334
1655995870000|2022-06-23 14:51:10|11657.7|11656.7|11656.2|11655.2|11663.8|11662.8|11655.8|11654.8|191
1655995880000|2022-06-23 14:51:20|11656.7|11655.7|11656.8|11655.8|11658.5|11657.5|11653.3|11652.3|360
1655995890000|2022-06-23 14:51:30|11656.7|11655.7|11656.1|11655.1|11660|11659|11654.3|11653.3|121
1655995900000|2022-06-23 14:51:40|11656.5|11655.5|11662.3|11661.3|11663.1|11662.1|11655.6|11654.6|190
1655995910000|2022-06-23 14:51:50|11662.5|11661.5|11663.2|11662.2|11663.2|11662.2|11659.8|11658.8|120
1655995920000|2022-06-23 14:52:00|11663.7|11662.7|11667.3|11666.3|11669.8|11668.8|11663.7|11662.7|300
1655995930000|2022-06-23 14:52:10|11667.1|11666.1|11671.2|11670.2|11671.8|11670.8|11666.7|11665.7|153
1655995940000|2022-06-23 14:52:20|11670.5|11669.5|11672.7|11671.7|11674.5|11673.5|11669.8|11668.8|208
1655995950000|2022-06-23 14:52:30|11672.6|11671.6|11669.8|11668.8|11674.5|11673.5|11667.7|11666.7|449
1655995960000|2022-06-23 14:52:40|11669.7|11668.7|11671.5|11670.5|11671.8|11670.8|11668.5|11667.5|121
1655995970000|2022-06-23 14:52:50|11671.2|11670.2|11675.5|11674.5|11676.2|11675.2|11670.5|11669.5|121
1655995980000|2022-06-23 14:53:00|11676|11675|11671.7|11670.7|11676|11675|11667.3|11666.3|165
1655995990000|2022-06-23 14:53:10|11672.2|11671.2|11669.6|11668.6|11674.5|11673.5|11668.5|11667.5|193
1655996000000|2022-06-23 14:53:20|11669.5|11668.5|11670.5|11669.5|11671.8|11670.8|11667.8|11666.8|81
1655996010000|2022-06-23 14:53:30|11670.3|11669.3|11670.1|11669.1|11672.5|11671.5|11668.6|11667.6|69
1655996020000|2022-06-23 14:53:40|11670.2|11669.2|11667.3|11666.3|11670.2|11669.2|11667.3|11666.3|53
1655996030000|2022-06-23 14:53:50|11667.5|11666.5|11668.6|11667.6|11669.2|11668.2|11666.2|11665.2|67
1655996040000|2022-06-23 14:54:00|11668.7|11667.7|11662|11661|11668.7|11667.7|11659.5|11658.5|226
1655996050000|2022-06-23 14:54:10|11661.8|11660.8|11660.6|11659.6|11663.7|11662.7|11660.6|11659.6|93
1655996060000|2022-06-23 14:54:20|11660.5|11659.5|11664.2|11663.2|11665|11664|11660|11659|96
1655996070000|2022-06-23 14:54:30|11664.1|11663.1|11666.7|11665.7|11667.7|11666.7|11662.1|11661.1|103
1655996080000|2022-06-23 14:54:40|11667|11666|11667.1|11666.1|11670.1|11669.1|11666.5|11665.5|85
1655996090000|2022-06-23 14:54:50|11667.2|11666.2|11671.2|11670.2|11672.2|11671.2|11667|11666|127
1655996100000|2022-06-23 14:55:00|11671.1|11670.1|11676.6|11675.6|11676.6|11675.6|11667.6|11666.6|240
1655996110000|2022-06-23 14:55:10|11676.7|11675.7|11671.8|11670.8|11678.1|11677.1|11671.6|11670.6|247
1655996120000|2022-06-23 14:55:20|11671.7|11670.7|11673.3|11672.3|11675.2|11674.2|11670.5|11669.5|87
1655996130000|2022-06-23 14:55:30|11673.2|11672.2|11676.7|11675.7|11676.8|11675.8|11671.8|11670.8|103
1655996140000|2022-06-23 14:55:40|11677.3|11676.3|11683.8|11682.8|11684|11683|11677.3|11676.3|439
1655996150000|2022-06-23 14:55:50|11684|11683|11686.8|11685.8|11687|11686|11683.8|11682.8|315
1655996160000|2022-06-23 14:56:00|11687.6|11686.6|11686|11685|11687.6|11686.6|11682.8|11681.8|252
1655996170000|2022-06-23 14:56:10|11686.1|11685.1|11685.2|11684.2|11686.6|11685.6|11681.6|11680.6|175
1655996180000|2022-06-23 14:56:20|11685.1|11684.1|11686.1|11685.1|11686.8|11685.8|11684.6|11683.6|133
1655996190000|2022-06-23 14:56:30|11686.3|11685.3|11683|11682|11687.3|11686.3|11681.1|11680.1|211
1655996200000|2022-06-23 14:56:40|11682.8|11681.8|11685.8|11684.8|11687|11686|11682.5|11681.5|195
1655996210000|2022-06-23 14:56:50|11686|11685|11686.3|11685.3|11687.5|11686.5|11685.5|11684.5|149
1655996220000|2022-06-23 14:57:00|11686.2|11685.2|11683.1|11682.1|11686.5|11685.5|11681.8|11680.8|175
1655996230000|2022-06-23 14:57:10|11683.2|11682.2|11694.3|11693.3|11694.8|11693.8|11683.2|11682.2|593
1655996240000|2022-06-23 14:57:20|11694|11693|11691|11690|11694.6|11693.6|11690|11689|447
1655996250000|2022-06-23 14:57:30|11691.5|11690.5|11693.7|11692.7|11694.8|11693.8|11691|11690|186
1655996260000|2022-06-23 14:57:40|11693.8|11692.8|11693.5|11692.5|11694.8|11693.8|11692.5|11691.5|172
1655996270000|2022-06-23 14:57:50|11693.3|11692.3|11685.5|11684.5|11693.6|11692.6|11683.7|11682.7|545
1655996290000|2022-06-23 14:58:10|11679.2|11678.2|11679.3|11678.3|11679.6|11678.6|11679.2|11678.2|0
1655996300000|2022-06-23 14:58:20|11679.1|11678.1|11678.8|11677.8|11679.6|11678.6|11677.5|11676.5|1117
1655996310000|2022-06-23 14:58:30|11678.7|11677.7|11680.2|11679.2|11681.1|11680.1|11678.1|11677.1|78
1655996320000|2022-06-23 14:58:40|11680.5|11679.5|11685.7|11684.7|11685.7|11684.7|11680.2|11679.2|124
1655996330000|2022-06-23 14:58:50|11685.6|11684.6|11688.3|11687.3|11688.3|11687.3|11684.8|11683.8|120
1655996340000|2022-06-23 14:59:00|11688.2|11687.2|11684.2|11683.2|11689.3|11688.3|11684.2|11683.2|144
1655996350000|2022-06-23 14:59:10|11684.1|11683.1|11685.7|11684.7|11687|11686|11682.3|11681.3|157
1655996360000|2022-06-23 14:59:20|11685.5|11684.5|11688|11687|11688|11687|11685.2|11684.2|57
1655996370000|2022-06-23 14:59:30|11688.6|11687.6|11686.8|11685.8|11690.8|11689.8|11686.2|11685.2|141
1655996380000|2022-06-23 14:59:40|11686.7|11685.7|11684.6|11683.6|11686.7|11685.7|11683.7|11682.7|115
1655996390000|2022-06-23 14:59:50|11684.7|11683.7|11686|11685|11686.8|11685.8|11683.7|11682.7|106
1655996400000|2022-06-23 15:00:00|11684.7|11683.7|11680.2|11679.2|11688.8|11687.8|11680.1|11679.1|241
1655996410000|2022-06-23 15:00:10|11673.5|11672.5|11675.2|11674.2|11675.2|11674.2|11673.2|11672.2|759
1655996420000|2022-06-23 15:00:20|11678.7|11677.7|11676.5|11675.5|11679.7|11678.7|11676.5|11675.5|184
1655996430000|2022-06-23 15:00:30|11672.7|11671.7|11673.2|11672.2|11674.7|11673.7|11669.5|11668.5|426
1655996440000|2022-06-23 15:00:40|11673.5|11672.5|11673.2|11672.2|11675.5|11674.5|11670.8|11669.8|165
1655996450000|2022-06-23 15:00:50|11673.3|11672.3|11673.2|11672.2|11674.3|11673.3|11672.5|11671.5|24
1655996460000|2022-06-23 15:01:00|11673.3|11672.3|11675.8|11674.8|11677.8|11676.8|11671.7|11670.7|108
1655996470000|2022-06-23 15:01:10|11676|11675|11677.5|11676.5|11678|11677|11676|11675|17
1655996480000|2022-06-23 15:01:20|11660.1|11659.1|11663.8|11662.8|11665.5|11664.5|11659.1|11658.1|864
1655996490000|2022-06-23 15:01:30|11663.2|11662.2|11662.7|11661.7|11664.7|11663.7|11660.3|11659.3|134
1655996500000|2022-06-23 15:01:40|11662.1|11661.1|11669.1|11668.1|11669.6|11668.6|11661|11660|222
1655996510000|2022-06-23 15:01:50|11669|11668|11666.2|11665.2|11669.1|11668.1|11663.2|11662.2|148
1655996520000|2022-06-23 15:02:00|11666.3|11665.3|11665.5|11664.5|11668.2|11667.2|11665|11664|93
1655996530000|2022-06-23 15:02:10|11665.7|11664.7|11664.7|11663.7|11666.6|11665.6|11662.3|11661.3|140
1655996540000|2022-06-23 15:02:20|11665.2|11664.2|11666.5|11665.5|11667.2|11666.2|11663.1|11662.1|95
1655996550000|2022-06-23 15:02:30|11666.2|11665.2|11664.7|11663.7|11667|11666|11662.3|11661.3|184
1655996560000|2022-06-23 15:02:40|11664.6|11663.6|11663.2|11662.2|11665.3|11664.3|11660.2|11659.2|130
1655996570000|2022-06-23 15:02:50|11663.1|11662.1|11660|11659|11663.7|11662.7|11659|11658|139
1655996580000|2022-06-23 15:03:00|11659.7|11658.7|11659.7|11658.7|11663|11662|11659|11658|159
1655996590000|2022-06-23 15:03:10|11660|11659|11663.6|11662.6|11666.5|11665.5|11660|11659|217
1655996600000|2022-06-23 15:03:20|11662.7|11661.7|11663.3|11662.3|11665.2|11664.2|11661.3|11660.3|109
1655996610000|2022-06-23 15:03:30|11663.8|11662.8|11665.1|11664.1|11665.8|11664.8|11662.3|11661.3|78
1655996620000|2022-06-23 15:03:40|11665.2|11664.2|11664.7|11663.7|11666.7|11665.7|11663.5|11662.5|88
1655996630000|2022-06-23 15:03:50|11664.6|11663.6|11661.3|11660.3|11665.1|11664.1|11660.3|11659.3|123
1655996640000|2022-06-23 15:04:00|11660.7|11659.7|11652.7|11651.7|11660.7|11659.7|11652.7|11651.7|330
1655996650000|2022-06-23 15:04:10|11652.5|11651.5|11655.2|11654.2|11657|11656|11650.1|11649.1|322
1655996660000|2022-06-23 15:04:20|11655|11654|11649.2|11648.2|11655.3|11654.3|11649.2|11648.2|173
1655996670000|2022-06-23 15:04:30|11648.3|11647.3|11646.2|11645.2|11648.6|11647.6|11643.1|11642.1|413
1655996680000|2022-06-23 15:04:40|11646|11645|11647.6|11646.6|11647.6|11646.6|11643.3|11642.3|164
1655996690000|2022-06-23 15:04:50|11647.8|11646.8|11648.1|11647.1|11648.5|11647.5|11645.1|11644.1|137
1655996700000|2022-06-23 15:05:00|11647.3|11646.3|11640.5|11639.5|11647.3|11646.3|11640.2|11639.2|297
1655996710000|2022-06-23 15:05:10|11642.1|11641.1|11640.3|11639.3|11645.2|11644.2|11640.2|11639.2|144
1655996720000|2022-06-23 15:05:20|11640.5|11639.5|11643.2|11642.2|11643.3|11642.3|11639.3|11638.3|163
1655996730000|2022-06-23 15:05:30|11643.1|11642.1|11641.2|11640.2|11643.6|11642.6|11640.6|11639.6|130
1655996740000|2022-06-23 15:05:40|11641.1|11640.1|11641.1|11640.1|11643|11642|11639.5|11638.5|255
1655996750000|2022-06-23 15:05:50|11641|11640|11639.2|11638.2|11641.6|11640.6|11638.3|11637.3|144
1655996760000|2022-06-23 15:06:00|11639.3|11638.3|11644.3|11643.3|11644.3|11643.3|11638.2|11637.2|218
1655996770000|2022-06-23 15:06:10|11644.2|11643.2|11648.1|11647.1|11648.8|11647.8|11641.8|11640.8|220
1655996780000|2022-06-23 15:06:20|11648.2|11647.2|11650.1|11649.1|11650.1|11649.1|11645.8|11644.8|198
1655996790000|2022-06-23 15:06:30|11650|11649|11648.2|11647.2|11651.6|11650.6|11647.2|11646.2|227
1655996800000|2022-06-23 15:06:40|11648.3|11647.3|11647.5|11646.5|11648.3|11647.3|11642.8|11641.8|106
1655996810000|2022-06-23 15:06:50|11646.2|11645.2|11646.7|11645.7|11647.6|11646.6|11645.3|11644.3|57
1655996820000|2022-06-23 15:07:00|11645.5|11644.5|11650.7|11649.7|11652|11651|11645.2|11644.2|195
1655996830000|2022-06-23 15:07:10|11650.6|11649.6|11649.2|11648.2|11651.8|11650.8|11648|11647|101
1655996840000|2022-06-23 15:07:20|11649|11648|11651.6|11650.6|11654.5|11653.5|11647.6|11646.6|161
1655996850000|2022-06-23 15:07:30|11651.7|11650.7|11651.1|11650.1|11652.3|11651.3|11649|11648|80
1655996860000|2022-06-23 15:07:40|11651|11650|11654.2|11653.2|11654.5|11653.5|11650.2|11649.2|99
1655996870000|2022-06-23 15:07:50|11653.7|11652.7|11655.5|11654.5|11655.7|11654.7|11652.6|11651.6|82
1655996880000|2022-06-23 15:08:00|11655.3|11654.3|11654.5|11653.5|11658.7|11657.7|11654|11653|222
1655996890000|2022-06-23 15:08:10|11654.2|11653.2|11651.5|11650.5|11655.2|11654.2|11651.3|11650.3|101
1655996900000|2022-06-23 15:08:20|11652|11651|11651.8|11650.8|11652|11651|11647.1|11646.1|225
1655996910000|2022-06-23 15:08:30|11651.1|11650.1|11651.6|11650.6|11652.7|11651.7|11648.3|11647.3|87
1655996920000|2022-06-23 15:08:40|11651.5|11650.5|11646.5|11645.5|11651.7|11650.7|11646.3|11645.3|114
1655996930000|2022-06-23 15:08:50|11646.3|11645.3|11646.5|11645.5|11648.1|11647.1|11645.8|11644.8|66
1655996940000|2022-06-23 15:09:00|11646.3|11645.3|11646.3|11645.3|11647.2|11646.2|11643.5|11642.5|188
1655996950000|2022-06-23 15:09:10|11646.2|11645.2|11652.2|11651.2|11653.5|11652.5|11646.2|11645.2|202
1655996960000|2022-06-23 15:09:20|11652.6|11651.6|11654|11653|11654.8|11653.8|11651.8|11650.8|89
1655996970000|2022-06-23 15:09:30|11653.2|11652.2|11657.3|11656.3|11657.3|11656.3|11652.7|11651.7|140
1655996980000|2022-06-23 15:09:40|11657.5|11656.5|11657|11656|11658.7|11657.7|11655|11654|109
1655996990000|2022-06-23 15:09:50|11657.1|11656.1|11661.3|11660.3|11661.8|11660.8|11656.5|11655.5|217
1655997000000|2022-06-23 15:10:00|11661.5|11660.5|11656.8|11655.8|11663.3|11662.3|11654.3|11653.3|244
1655997010000|2022-06-23 15:10:10|11657.2|11656.2|11661|11660|11661.3|11660.3|11655.5|11654.5|145
1655997020000|2022-06-23 15:10:20|11660.8|11659.8|11660.3|11659.3|11662.6|11661.6|11659.1|11658.1|125
1655997030000|2022-06-23 15:10:30|11659.7|11658.7|11659.8|11658.8|11664.5|11663.5|11658.5|11657.5|181
1655997040000|2022-06-23 15:10:40|11659.7|11658.7|11665.3|11664.3|11665.3|11664.3|11659.3|11658.3|103
1655997050000|2022-06-23 15:10:50|11665.2|11664.2|11668|11667|11668.6|11667.6|11665.1|11664.1|233
1655997060000|2022-06-23 15:11:00|11667.2|11666.2|11668.1|11667.1|11668.1|11667.1|11666.2|11665.2|146
1655997070000|2022-06-23 15:11:10|11668.5|11667.5|11667.6|11666.6|11670.6|11669.6|11664.3|11663.3|217
1655997080000|2022-06-23 15:11:20|11667.7|11666.7|11673|11672|11673.2|11672.2|11667.7|11666.7|296
1655997090000|2022-06-23 15:11:30|11672.6|11671.6|11675.6|11674.6|11676.1|11675.1|11672.6|11671.6|214
1655997100000|2022-06-23 15:11:40|11675.7|11674.7|11678.7|11677.7|11679.3|11678.3|11675.1|11674.1|169
1655997110000|2022-06-23 15:11:50|11678.8|11677.8|11668.6|11667.6|11678.8|11677.8|11668.6|11667.6|334
1655997120000|2022-06-23 15:12:00|11668.3|11667.3|11672.5|11671.5|11672.7|11671.7|11667.3|11666.3|151
1655997130000|2022-06-23 15:12:10|11672.3|11671.3|11673.8|11672.8|11674.1|11673.1|11671.1|11670.1|98
1655997140000|2022-06-23 15:12:20|11674|11673|11675.1|11674.1|11678.6|11677.6|11673.5|11672.5|147
1655997150000|2022-06-23 15:12:30|11675|11674|11678.1|11677.1|11678.3|11677.3|11673.8|11672.8|150
1655997160000|2022-06-23 15:12:40|11678.2|11677.2|11678.3|11677.3|11679.6|11678.6|11677.8|11676.8|82
1655997170000|2022-06-23 15:12:50|11678.2|11677.2|11681.5|11680.5|11681.8|11680.8|11678.2|11677.2|121
1655997180000|2022-06-23 15:13:00|11681.7|11680.7|11683.8|11682.8|11684.7|11683.7|11679.2|11678.2|233
1655997190000|2022-06-23 15:13:10|11684|11683|11689.1|11688.1|11689.6|11688.6|11681.5|11680.5|440
1655997200000|2022-06-23 15:13:20|11688.7|11687.7|11692.2|11691.2|11692.3|11691.3|11685.5|11684.5|454
1655997210000|2022-06-23 15:13:30|11692.1|11691.1|11696.6|11695.6|11696.6|11695.6|11689.7|11688.7|332
1655997220000|2022-06-23 15:13:40|11696.5|11695.5|11698.3|11697.3|11698.7|11697.7|11695.8|11694.8|355
1655997230000|2022-06-23 15:13:50|11698|11697|11697.3|11696.3|11699.7|11698.7|11697.1|11696.1|165
1655997240000|2022-06-23 15:14:00|11697.5|11696.5|11700.5|11699.5|11700.8|11699.8|11696.2|11695.2|297
1655997250000|2022-06-23 15:14:10|11700.3|11699.3|11703.7|11702.7|11705.1|11704.1|11699.1|11698.1|378
1655997260000|2022-06-23 15:14:20|11703.8|11702.8|11702.8|11701.8|11705|11704|11702.5|11701.5|190
1655997270000|2022-06-23 15:14:30|11702.7|11701.7|11700.5|11699.5|11704.6|11703.6|11700.5|11699.5|233
1655997280000|2022-06-23 15:14:40|11699.8|11698.8|11700.5|11699.5|11702.6|11701.6|11699.8|11698.8|135
1655997290000|2022-06-23 15:14:50|11700.6|11699.6|11693.6|11692.6|11700.7|11699.7|11693.6|11692.6|321
1655997300000|2022-06-23 15:15:00|11692.6|11691.6|11693.5|11692.5|11693.6|11692.6|11689.8|11688.8|333
1655997310000|2022-06-23 15:15:10|11693.3|11692.3|11692.8|11691.8|11696.3|11695.3|11691.8|11690.8|261
1655997320000|2022-06-23 15:15:20|11692.7|11691.7|11692.3|11691.3|11692.8|11691.8|11689.6|11688.6|107
1655997330000|2022-06-23 15:15:30|11691.8|11690.8|11692.7|11691.7|11693.1|11692.1|11689.8|11688.8|102
1655997340000|2022-06-23 15:15:40|11692.8|11691.8|11690.6|11689.6|11694.6|11693.6|11690.2|11689.2|86
1655997350000|2022-06-23 15:15:50|11690.5|11689.5|11687.5|11686.5|11690.8|11689.8|11687.2|11686.2|114
1655997360000|2022-06-23 15:16:00|11687.6|11686.6|11687.5|11686.5|11689.3|11688.3|11686|11685|158
1655997370000|2022-06-23 15:16:10|11687.7|11686.7|11686.2|11685.2|11687.8|11686.8|11685.6|11684.6|87
1655997380000|2022-06-23 15:16:20|11686.1|11685.1|11689.1|11688.1|11689.3|11688.3|11685.6|11684.6|116
1655997390000|2022-06-23 15:16:30|11690.3|11689.3|11690.7|11689.7|11693.3|11692.3|11689|11688|202
1655997400000|2022-06-23 15:16:40|11690.8|11689.8|11694.6|11693.6|11695.1|11694.1|11690.1|11689.1|120
1655997410000|2022-06-23 15:16:50|11694.7|11693.7|11696.7|11695.7|11698.3|11697.3|11694.1|11693.1|150
1655997420000|2022-06-23 15:17:00|11696.6|11695.6|11692.6|11691.6|11696.6|11695.6|11691.5|11690.5|144
1655997430000|2022-06-23 15:17:10|11692.7|11691.7|11695.8|11694.8|11697.2|11696.2|11691.7|11690.7|86
1655997440000|2022-06-23 15:17:20|11695|11694|11695.7|11694.7|11697.5|11696.5|11694.5|11693.5|74
1655997450000|2022-06-23 15:17:30|11695.8|11694.8|11694.1|11693.1|11697.6|11696.6|11693.7|11692.7|125
1655997460000|2022-06-23 15:17:40|11695.5|11694.5|11698.6|11697.6|11698.8|11697.8|11694.7|11693.7|84
1655997470000|2022-06-23 15:17:50|11698.8|11697.8|11698.1|11697.1|11700.1|11699.1|11696.3|11695.3|121
1655997480000|2022-06-23 15:18:00|11698.2|11697.2|11698.6|11697.6|11699.3|11698.3|11696.7|11695.7|115
1655997490000|2022-06-23 15:18:10|11698.7|11697.7|11694.3|11693.3|11698.7|11697.7|11694.3|11693.3|82
1655997500000|2022-06-23 15:18:20|11694.2|11693.2|11695.5|11694.5|11696.8|11695.8|11694.2|11693.2|91
1655997510000|2022-06-23 15:18:30|11694.7|11693.7|11695|11694|11696.1|11695.1|11693.2|11692.2|101
1655997520000|2022-06-23 15:18:40|11694.8|11693.8|11693|11692|11696.3|11695.3|11692.6|11691.6|66
1655997530000|2022-06-23 15:18:50|11693.3|11692.3|11697.3|11696.3|11697.3|11696.3|11691.8|11690.8|106
1655997540000|2022-06-23 15:19:00|11697.5|11696.5|11697.1|11696.1|11699.7|11698.7|11696.8|11695.8|174
1655997550000|2022-06-23 15:19:10|11697.2|11696.2|11694.6|11693.6|11697.6|11696.6|11691.3|11690.3|138
1655997560000|2022-06-23 15:19:20|11695.2|11694.2|11695|11694|11697.3|11696.3|11693.8|11692.8|64
1655997570000|2022-06-23 15:19:30|11695.1|11694.1|11695|11694|11697.2|11696.2|11694.7|11693.7|48
1655997580000|2022-06-23 15:19:40|11694.8|11693.8|11696.2|11695.2|11696.7|11695.7|11694.3|11693.3|56
1655997590000|2022-06-23 15:19:50|11696.3|11695.3|11697.2|11696.2|11698|11697|11694.6|11693.6|149
1655997600000|2022-06-23 15:20:00|11696.7|11695.7|11692.1|11691.1|11697.3|11696.3|11690.8|11689.8|209
1655997610000|2022-06-23 15:20:10|11692|11691|11694.3|11693.3|11694.7|11693.7|11690|11689|148
1655997620000|2022-06-23 15:20:20|11693.8|11692.8|11696.5|11695.5|11696.6|11695.6|11691.1|11690.1|190
1655997630000|2022-06-23 15:20:30|11696.3|11695.3|11699.1|11698.1|11699.5|11698.5|11696.3|11695.3|158
1655997640000|2022-06-23 15:20:40|11699|11698|11701.2|11700.2|11707.5|11706.5|11698.6|11697.6|530
1655997650000|2022-06-23 15:20:50|11701.1|11700.1|11687|11686|11701.2|11700.2|11687|11686|404
1655997660000|2022-06-23 15:21:00|11686|11685|11681.5|11680.5|11686.2|11685.2|11677.8|11676.8|572
1655997670000|2022-06-23 15:21:10|11681.1|11680.1|11683.2|11682.2|11687.5|11686.5|11679.3|11678.3|238
1655997680000|2022-06-23 15:21:20|11683.5|11682.5|11685|11684|11686.2|11685.2|11682.1|11681.1|156
1655997690000|2022-06-23 15:21:30|11685.2|11684.2|11685.6|11684.6|11687.8|11686.8|11684.2|11683.2|54
1655997700000|2022-06-23 15:21:40|11685.5|11684.5|11688.5|11687.5|11690.3|11689.3|11685.1|11684.1|136
1655997710000|2022-06-23 15:21:50|11688.3|11687.3|11687.3|11686.3|11690.8|11689.8|11687|11686|92
1655997720000|2022-06-23 15:22:00|11686.3|11685.3|11686.2|11685.2|11688.3|11687.3|11684.3|11683.3|93
1655997730000|2022-06-23 15:22:10|11686.1|11685.1|11682.8|11681.8|11686.3|11685.3|11682.5|11681.5|93
1655997740000|2022-06-23 15:22:20|11683.1|11682.1|11686.8|11685.8|11687.1|11686.1|11682.1|11681.1|82
1655997750000|2022-06-23 15:22:30|11686|11685|11686.2|11685.2|11688.6|11687.6|11685.2|11684.2|70
1655997760000|2022-06-23 15:22:40|11686.1|11685.1|11690.2|11689.2|11690.3|11689.3|11685.3|11684.3|105
1655997770000|2022-06-23 15:22:50|11690.3|11689.3|11689.6|11688.6|11691|11690|11687.7|11686.7|113
1655997780000|2022-06-23 15:23:00|11689.2|11688.2|11688.5|11687.5|11689.2|11688.2|11685.7|11684.7|100
1655997790000|2022-06-23 15:23:10|11688.6|11687.6|11687.1|11686.1|11688.7|11687.7|11685.8|11684.8|62
1655997800000|2022-06-23 15:23:20|11687.2|11686.2|11675.1|11674.1|11688.7|11687.7|11671.8|11670.8|1362
1655997810000|2022-06-23 15:23:30|11674.7|11673.7|11669.1|11668.1|11676.3|11675.3|11669.1|11668.1|382
1655997820000|2022-06-23 15:23:40|11669|11668|11666.7|11665.7|11669.7|11668.7|11663.1|11662.1|648
1655997830000|2022-06-23 15:23:50|11666.2|11665.2|11660.3|11659.3|11666.7|11665.7|11660.1|11659.1|420
1655997840000|2022-06-23 15:24:00|11660.2|11659.2|11665.7|11664.7|11668.3|11667.3|11660.2|11659.2|252
1655997850000|2022-06-23 15:24:10|11664.7|11663.7|11664.6|11663.6|11671.8|11670.8|11664|11663|153
1655997860000|2022-06-23 15:24:20|11664.5|11663.5|11670.2|11669.2|11670.7|11669.7|11664|11663|147
1655997870000|2022-06-23 15:24:30|11670.1|11669.1|11669|11668|11673.7|11672.7|11668.8|11667.8|198
1655997880000|2022-06-23 15:24:40|11669.7|11668.7|11668.7|11667.7|11671.3|11670.3|11666.5|11665.5|195
1655997890000|2022-06-23 15:24:50|11669|11668|11670.7|11669.7|11673.8|11672.8|11669|11668|241
1655997900000|2022-06-23 15:25:00|11670.3|11669.3|11671.2|11670.2|11673.1|11672.1|11668.1|11667.1|305
1655997910000|2022-06-23 15:25:10|11671.1|11670.1|11670.5|11669.5|11672|11671|11667.6|11666.6|146
1655997920000|2022-06-23 15:25:20|11670.2|11669.2|11673.7|11672.7|11673.7|11672.7|11669.2|11668.2|99
1655997930000|2022-06-23 15:25:30|11674.1|11673.1|11678.3|11677.3|11678.6|11677.6|11672.6|11671.6|205
1655997940000|2022-06-23 15:25:40|11678.6|11677.6|11675.5|11674.5|11679.2|11678.2|11674.5|11673.5|161
1655997950000|2022-06-23 15:25:50|11675.3|11674.3|11678.3|11677.3|11678.5|11677.5|11672.8|11671.8|140
1655997960000|2022-06-23 15:26:00|11678.5|11677.5|11675.2|11674.2|11678.7|11677.7|11673.5|11672.5|150
1655997970000|2022-06-23 15:26:10|11675.7|11674.7|11671|11670|11676.6|11675.6|11671|11670|91
1655997980000|2022-06-23 15:26:20|11671.2|11670.2|11670.8|11669.8|11672.3|11671.3|11668.5|11667.5|157
1655997990000|2022-06-23 15:26:30|11670.6|11669.6|11673.1|11672.1|11673.1|11672.1|11669.6|11668.6|197
1655998000000|2022-06-23 15:26:40|11673.3|11672.3|11672.8|11671.8|11675.6|11674.6|11672.2|11671.2|128
1655998010000|2022-06-23 15:26:50|11672.2|11671.2|11677.1|11676.1|11677.7|11676.7|11672|11671|112
1655998020000|2022-06-23 15:27:00|11676.8|11675.8|11677.3|11676.3|11677.6|11676.6|11671.7|11670.7|175
1655998030000|2022-06-23 15:27:10|11677.5|11676.5|11681.3|11680.3|11681.5|11680.5|11677.5|11676.5|184
1655998040000|2022-06-23 15:27:20|11681.6|11680.6|11682.7|11681.7|11686.8|11685.8|11681.5|11680.5|401
1655998050000|2022-06-23 15:27:30|11682.5|11681.5|11680.2|11679.2|11684.6|11683.6|11675|11674|231
1655998060000|2022-06-23 15:27:40|11680.5|11679.5|11677.8|11676.8|11684.5|11683.5|11677.7|11676.7|176
1655998070000|2022-06-23 15:27:50|11678|11677|11676|11675|11679.7|11678.7|11675.8|11674.8|80
1655998080000|2022-06-23 15:28:00|11676.3|11675.3|11677.3|11676.3|11679.5|11678.5|11675.1|11674.1|135
1655998090000|2022-06-23 15:28:10|11677.7|11676.7|11677.8|11676.8|11678.8|11677.8|11673.7|11672.7|105
1655998100000|2022-06-23 15:28:20|11678.7|11677.7|11676.5|11675.5|11679.7|11678.7|11676|11675|61
1655998110000|2022-06-23 15:28:30|11676.2|11675.2|11680.7|11679.7|11680.8|11679.8|11675.7|11674.7|51
1655998120000|2022-06-23 15:28:40|11680.5|11679.5|11679.3|11678.3|11682.1|11681.1|11678.3|11677.3|96
1655998130000|2022-06-23 15:28:50|11679.2|11678.2|11679.6|11678.6|11681.5|11680.5|11678.6|11677.6|124
1655998140000|2022-06-23 15:29:00|11678.6|11677.6|11676.7|11675.7|11679.7|11678.7|11675.6|11674.6|83
1655998150000|2022-06-23 15:29:10|11676.8|11675.8|11675.3|11674.3|11678.3|11677.3|11672.7|11671.7|127
1655998160000|2022-06-23 15:29:20|11675.7|11674.7|11672.2|11671.2|11676.8|11675.8|11672|11671|70
1655998170000|2022-06-23 15:29:30|11672|11671|11673.1|11672.1|11674.2|11673.2|11671.7|11670.7|95
1655998180000|2022-06-23 15:29:40|11673|11672|11674.5|11673.5|11675.6|11674.6|11672.1|11671.1|72
1655998190000|2022-06-23 15:29:50|11674.3|11673.3|11675.7|11674.7|11678.1|11677.1|11674|11673|68
1655998200000|2022-06-23 15:30:00|11676.1|11675.1|11691.5|11690.5|11692|11691|11676.1|11675.1|512
1655998210000|2022-06-23 15:30:10|11691.6|11690.6|11687.2|11686.2|11692.6|11691.6|11684.3|11683.3|216
1655998220000|2022-06-23 15:30:20|11686.7|11685.7|11685.5|11684.5|11689.3|11688.3|11685.2|11684.2|59
1655998230000|2022-06-23 15:30:30|11685.6|11684.6|11682.2|11681.2|11686|11685|11680.3|11679.3|93
1655998240000|2022-06-23 15:30:40|11682.5|11681.5|11681|11680|11682.6|11681.6|11679.8|11678.8|125
1655998250000|2022-06-23 15:30:50|11681.1|11680.1|11672.5|11671.5|11681.8|11680.8|11671.8|11670.8|199
1655998260000|2022-06-23 15:31:00|11672.6|11671.6|11661|11660|11674.6|11673.6|11661|11660|441
1655998270000|2022-06-23 15:31:10|11662.7|11661.7|11661.7|11660.7|11662.7|11661.7|11659.2|11658.2|693
1655998280000|2022-06-23 15:31:20|11662|11661|11656.7|11655.7|11662.2|11661.2|11655.7|11654.7|193
1655998290000|2022-06-23 15:31:30|11656.3|11655.3|11658|11657|11658.3|11657.3|11652.7|11651.7|288
1655998300000|2022-06-23 15:31:40|11658.2|11657.2|11656.5|11655.5|11658.2|11657.2|11654.7|11653.7|98
1655998310000|2022-06-23 15:31:50|11656.2|11655.2|11653.7|11652.7|11657.1|11656.1|11653.3|11652.3|150
1655998320000|2022-06-23 15:32:00|11653.5|11652.5|11655.5|11654.5|11657.3|11656.3|11652.5|11651.5|190
1655998330000|2022-06-23 15:32:10|11655.1|11654.1|11656|11655|11658.5|11657.5|11654.7|11653.7|137
1655998340000|2022-06-23 15:32:20|11655.8|11654.8|11659.8|11658.8|11660|11659|11654.6|11653.6|117
1655998350000|2022-06-23 15:32:30|11660|11659|11659.5|11658.5|11660.3|11659.3|11657|11656|92
1655998360000|2022-06-23 15:32:40|11659.7|11658.7|11654.5|11653.5|11660|11659|11654.2|11653.2|122
1655998370000|2022-06-23 15:32:50|11654.6|11653.6|11653.8|11652.8|11655.7|11654.7|11653.7|11652.7|104
1655998380000|2022-06-23 15:33:00|11654.6|11653.6|11654.5|11653.5|11657.5|11656.5|11654.1|11653.1|136
1655998390000|2022-06-23 15:33:10|11654.6|11653.6|11656.2|11655.2|11659.1|11658.1|11654.1|11653.1|130
1655998400000|2022-06-23 15:33:20|11656.1|11655.1|11657.3|11656.3|11658.2|11657.2|11653.6|11652.6|125
1655998410000|2022-06-23 15:33:30|11656.8|11655.8|11660.1|11659.1|11664.2|11663.2|11656.8|11655.8|297
1655998420000|2022-06-23 15:33:40|11660.5|11659.5|11661.5|11660.5|11661.8|11660.8|11656.3|11655.3|227
1655998430000|2022-06-23 15:33:50|11661.6|11660.6|11661.1|11660.1|11663.1|11662.1|11659.8|11658.8|140
1655998440000|2022-06-23 15:34:00|11661.2|11660.2|11661.1|11660.1|11662.5|11661.5|11658.6|11657.6|106
1655998450000|2022-06-23 15:34:10|11661.8|11660.8|11658.2|11657.2|11661.8|11660.8|11657.7|11656.7|50
1655998460000|2022-06-23 15:34:20|11658.1|11657.1|11651.2|11650.2|11658.2|11657.2|11648|11647|507
1655998470000|2022-06-23 15:34:30|11651.3|11650.3|11652.7|11651.7|11657.2|11656.2|11651.3|11650.3|210
1655998480000|2022-06-23 15:34:40|11652.5|11651.5|11655.1|11654.1|11656.1|11655.1|11651.7|11650.7|144
1655998490000|2022-06-23 15:34:50|11655.2|11654.2|11655|11654|11656.1|11655.1|11651.8|11650.8|65
1655998500000|2022-06-23 15:35:00|11655.5|11654.5|11650.5|11649.5|11655.7|11654.7|11648.7|11647.7|221
1655998510000|2022-06-23 15:35:10|11651|11650|11647|11646|11653.7|11652.7|11647|11646|178
1655998520000|2022-06-23 15:35:20|11646.8|11645.8|11644.6|11643.6|11648.7|11647.7|11643.5|11642.5|283
1655998530000|2022-06-23 15:35:30|11644.7|11643.7|11639.6|11638.6|11644.7|11643.7|11639.5|11638.5|241
1655998540000|2022-06-23 15:35:40|11639.8|11638.8|11641.3|11640.3|11644.8|11643.8|11639.7|11638.7|338
1655998550000|2022-06-23 15:35:50|11641.5|11640.5|11640|11639|11641.5|11640.5|11639|11638|194
1655998560000|2022-06-23 15:36:00|11639.7|11638.7|11638.2|11637.2|11640.8|11639.8|11638.1|11637.1|368
1655998570000|2022-06-23 15:36:10|11638.3|11637.3|11633.3|11632.3|11638.8|11637.8|11632.2|11631.2|569
1655998580000|2022-06-23 15:36:20|11633.6|11632.6|11632.1|11631.1|11635.1|11634.1|11632|11631|170
1655998590000|2022-06-23 15:36:30|11632.3|11631.3|11635|11634|11635.2|11634.2|11630.8|11629.8|235
1655998600000|2022-06-23 15:36:40|11635.1|11634.1|11632.8|11631.8|11638.3|11637.3|11632.8|11631.8|286
1655998610000|2022-06-23 15:36:50|11632.6|11631.6|11632.1|11631.1|11633.2|11632.2|11631.2|11630.2|111
1655998620000|2022-06-23 15:37:00|11631.8|11630.8|11634.8|11633.8|11635.3|11634.3|11629.3|11628.3|271
1655998630000|2022-06-23 15:37:10|11635.2|11634.2|11634.3|11633.3|11635.6|11634.6|11633.1|11632.1|173
1655998640000|2022-06-23 15:37:20|11634.2|11633.2|11635.5|11634.5|11635.6|11634.6|11632.6|11631.6|155
1655998650000|2022-06-23 15:37:30|11635.6|11634.6|11634.6|11633.6|11636|11635|11633.6|11632.6|124
1655998660000|2022-06-23 15:37:40|11634.5|11633.5|11635|11634|11637.8|11636.8|11633.8|11632.8|272
1655998670000|2022-06-23 15:37:50|11634.8|11633.8|11637.3|11636.3|11638|11637|11634.6|11633.6|86
1655998680000|2022-06-23 15:38:00|11637|11636|11634.6|11633.6|11638.6|11637.6|11634.3|11633.3|147
1655998690000|2022-06-23 15:38:10|11634.8|11633.8|11634.1|11633.1|11634.8|11633.8|11627|11626|816
1655998700000|2022-06-23 15:38:20|11634.3|11633.3|11634.2|11633.2|11637.3|11636.3|11631.3|11630.3|248
1655998710000|2022-06-23 15:38:30|11633.6|11632.6|11631.3|11630.3|11633.7|11632.7|11628.8|11627.8|248
1655998720000|2022-06-23 15:38:40|11631.5|11630.5|11630|11629|11632.8|11631.8|11627.6|11626.6|197
1655998730000|2022-06-23 15:38:50|11629.8|11628.8|11635.1|11634.1|11635.2|11634.2|11629.8|11628.8|187
1655998740000|2022-06-23 15:39:00|11635.3|11634.3|11635.8|11634.8|11641.1|11640.1|11634.1|11633.1|285
1655998750000|2022-06-23 15:39:10|11635.7|11634.7|11637.8|11636.8|11639.3|11638.3|11635.1|11634.1|106
1655998760000|2022-06-23 15:39:20|11638|11637|11637.5|11636.5|11639.5|11638.5|11637.1|11636.1|87
1655998770000|2022-06-23 15:39:30|11637.6|11636.6|11635.5|11634.5|11637.8|11636.8|11633.3|11632.3|144
1655998780000|2022-06-23 15:39:40|11635.6|11634.6|11631.6|11630.6|11636.3|11635.3|11630.1|11629.1|233
1655998790000|2022-06-23 15:39:50|11631.5|11630.5|11625.1|11624.1|11631.5|11630.5|11621.3|11620.3|597
1655998800000|2022-06-23 15:40:00|11624.8|11623.8|11622.7|11621.7|11625.8|11624.8|11621.8|11620.8|202
1655998810000|2022-06-23 15:40:10|11622.8|11621.8|11622.2|11621.2|11624.7|11623.7|11620.3|11619.3|174
1655998820000|2022-06-23 15:40:20|11622|11621|11624.1|11623.1|11624.6|11623.6|11619.8|11618.8|141
1655998830000|2022-06-23 15:40:30|11624|11623|11629.7|11628.7|11630.3|11629.3|11623|11622|206
1655998840000|2022-06-23 15:40:40|11629.8|11628.8|11633.2|11632.2|11634.1|11633.1|11629.8|11628.8|189
1655998850000|2022-06-23 15:40:50|11633.3|11632.3|11633.3|11632.3|11634.6|11633.6|11630.6|11629.6|149
1655998860000|2022-06-23 15:41:00|11633.2|11632.2|11635.1|11634.1|11636.8|11635.8|11632|11631|139
1655998870000|2022-06-23 15:41:10|11635|11634|11639.1|11638.1|11639.5|11638.5|11634.3|11633.3|213
1655998880000|2022-06-23 15:41:20|11639.2|11638.2|11635.3|11634.3|11640.3|11639.3|11635.2|11634.2|158
1655998890000|2022-06-23 15:41:30|11635.5|11634.5|11634.7|11633.7|11636.7|11635.7|11634.1|11633.1|137
1655998900000|2022-06-23 15:41:40|11636.1|11635.1|11638.1|11637.1|11638.1|11637.1|11634.3|11633.3|108
1655998910000|2022-06-23 15:41:50|11638.2|11637.2|11632.2|11631.2|11638.6|11637.6|11631.8|11630.8|84
1655998920000|2022-06-23 15:42:00|11632.1|11631.1|11634.5|11633.5|11635.7|11634.7|11632.1|11631.1|108
1655998930000|2022-06-23 15:42:10|11634.2|11633.2|11636|11635|11638.8|11637.8|11634.2|11633.2|140
1655998940000|2022-06-23 15:42:20|11635.8|11634.8|11635.1|11634.1|11639.5|11638.5|11635|11634|97
1655998950000|2022-06-23 15:42:30|11634.6|11633.6|11637|11636|11637.2|11636.2|11632.8|11631.8|50
1655998960000|2022-06-23 15:42:40|11637.1|11636.1|11636.1|11635.1|11637.6|11636.6|11635.2|11634.2|30
1655998970000|2022-06-23 15:42:50|11636|11635|11634.8|11633.8|11636.2|11635.2|11634.8|11633.8|11
1655998990000|2022-06-23 15:43:10|11634.3|11633.3|11632.1|11631.1|11634.3|11633.3|11631|11630|263
1655999000000|2022-06-23 15:43:20|11632.2|11631.2|11631.7|11630.7|11632.6|11631.6|11630.8|11629.8|83
1655999010000|2022-06-23 15:43:30|11632.2|11631.2|11628.6|11627.6|11632.5|11631.5|11628|11627|133
1655999020000|2022-06-23 15:43:40|11628.8|11627.8|11631.5|11630.5|11632.1|11631.1|11628.1|11627.1|91
1655999030000|2022-06-23 15:43:50|11631.6|11630.6|11630.6|11629.6|11633.3|11632.3|11629.5|11628.5|61
1655999040000|2022-06-23 15:44:00|11630.7|11629.7|11635.6|11634.6|11636.6|11635.6|11629.2|11628.2|137
1655999050000|2022-06-23 15:44:10|11635.7|11634.7|11639.3|11638.3|11640.1|11639.1|11635.7|11634.7|145
1655999060000|2022-06-23 15:44:20|11639.2|11638.2|11640.6|11639.6|11642.2|11641.2|11638.1|11637.1|182
1655999070000|2022-06-23 15:44:30|11640.5|11639.5|11639.7|11638.7|11641.6|11640.6|11638.7|11637.7|221
1655999080000|2022-06-23 15:44:40|11639.6|11638.6|11639.1|11638.1|11640.2|11639.2|11637.5|11636.5|70
1655999090000|2022-06-23 15:44:50|11639.2|11638.2|11642.1|11641.1|11643.6|11642.6|11638.7|11637.7|128
1655999100000|2022-06-23 15:45:00|11642|11641|11645.3|11644.3|11645.3|11644.3|11639.6|11638.6|176
1655999110000|2022-06-23 15:45:10|11645.5|11644.5|11639.2|11638.2|11646.3|11645.3|11637.6|11636.6|187
1655999120000|2022-06-23 15:45:20|11639.6|11638.6|11638.5|11637.5|11640.7|11639.7|11637.3|11636.3|121
1655999130000|2022-06-23 15:45:30|11638|11637|11637.8|11636.8|11639.7|11638.7|11637.3|11636.3|69
1655999140000|2022-06-23 15:45:40|11637.7|11636.7|11638.5|11637.5|11641.3|11640.3|11637.6|11636.6|90
1655999150000|2022-06-23 15:45:50|11638.3|11637.3|11635|11634|11638.3|11637.3|11634.7|11633.7|118
1655999160000|2022-06-23 15:46:00|11635.1|11634.1|11632|11631|11635.1|11634.1|11630.8|11629.8|220
1655999170000|2022-06-23 15:46:10|11632.3|11631.3|11636.3|11635.3|11636.3|11635.3|11632.3|11631.3|121
1655999180000|2022-06-23 15:46:20|11636.2|11635.2|11638.2|11637.2|11638.5|11637.5|11635.2|11634.2|67
1655999190000|2022-06-23 15:46:30|11638.3|11637.3|11638.8|11637.8|11639.8|11638.8|11638|11637|47
1655999200000|2022-06-23 15:46:40|11638.7|11637.7|11636.5|11635.5|11638.8|11637.8|11634.6|11633.6|70
1655999210000|2022-06-23 15:46:50|11636.6|11635.6|11635.3|11634.3|11639|11638|11634.6|11633.6|63
1655999220000|2022-06-23 15:47:00|11635.2|11634.2|11639.2|11638.2|11639.2|11638.2|11634.3|11633.3|67
1655999230000|2022-06-23 15:47:10|11639.1|11638.1|11642.1|11641.1|11642.1|11641.1|11637.1|11636.1|96
1655999240000|2022-06-23 15:47:20|11642.6|11641.6|11641.6|11640.6|11642.7|11641.7|11639.2|11638.2|79
1655999250000|2022-06-23 15:47:30|11641.8|11640.8|11639.3|11638.3|11643.3|11642.3|11639.2|11638.2|63
1655999260000|2022-06-23 15:47:40|11639.5|11638.5|11641.7|11640.7|11642.6|11641.6|11639.1|11638.1|54
1655999270000|2022-06-23 15:47:50|11641.6|11640.6|11638.2|11637.2|11641.8|11640.8|11636.7|11635.7|74
1655999280000|2022-06-23 15:48:00|11638|11637|11636.8|11635.8|11638.8|11637.8|11633.8|11632.8|145
1655999290000|2022-06-23 15:48:10|11636.3|11635.3|11632.3|11631.3|11636.3|11635.3|11632.3|11631.3|80
1655999300000|2022-06-23 15:48:20|11632.2|11631.2|11633.5|11632.5|11635.3|11634.3|11631.6|11630.6|144
1655999310000|2022-06-23 15:48:30|11633.6|11632.6|11634.5|11633.5|11634.6|11633.6|11632|11631|73
1655999320000|2022-06-23 15:48:40|11634.6|11633.6|11639.8|11638.8|11640.2|11639.2|11634.3|11633.3|105
1655999330000|2022-06-23 15:48:50|11639.7|11638.7|11643.8|11642.8|11643.8|11642.8|11638.3|11637.3|110
1655999340000|2022-06-23 15:49:00|11643.6|11642.6|11641.3|11640.3|11645.7|11644.7|11640|11639|164
1655999350000|2022-06-23 15:49:10|11641.5|11640.5|11645.2|11644.2|11646|11645|11641|11640|70
1655999360000|2022-06-23 15:49:20|11645.1|11644.1|11649.3|11648.3|11649.3|11648.3|11644.7|11643.7|188
1655999370000|2022-06-23 15:49:30|11649.6|11648.6|11650|11649|11652.3|11651.3|11649.5|11648.5|221
1655999380000|2022-06-23 15:49:40|11649.8|11648.8|11651.6|11650.6|11651.7|11650.7|11648.8|11647.8|105
1655999390000|2022-06-23 15:49:50|11651.5|11650.5|11649|11648|11651.6|11650.6|11648|11647|91
1655999400000|2022-06-23 15:50:00|11648.8|11647.8|11649.1|11648.1|11651.2|11650.2|11645.3|11644.3|178
1655999410000|2022-06-23 15:50:10|11649|11648|11650.2|11649.2|11651.6|11650.6|11648.8|11647.8|87
1655999420000|2022-06-23 15:50:20|11649.8|11648.8|11651.2|11650.2|11652.3|11651.3|11649.8|11648.8|77
1655999430000|2022-06-23 15:50:30|11651|11650|11653.1|11652.1|11654|11653|11650.8|11649.8|117
1655999440000|2022-06-23 15:50:40|11652.3|11651.3|11653.3|11652.3|11654.1|11653.1|11651.6|11650.6|73
1655999450000|2022-06-23 15:50:50|11653.5|11652.5|11650.6|11649.6|11654.3|11653.3|11649.7|11648.7|123
1655999460000|2022-06-23 15:51:00|11650.3|11649.3|11652.3|11651.3|11653.8|11652.8|11650.3|11649.3|85
1655999470000|2022-06-23 15:51:10|11652.1|11651.1|11652.3|11651.3|11652.3|11651.3|11649.8|11648.8|67
1655999480000|2022-06-23 15:51:20|11652.2|11651.2|11651.6|11650.6|11652.2|11651.2|11649.5|11648.5|85
1655999490000|2022-06-23 15:51:30|11651.2|11650.2|11645.8|11644.8|11652.5|11651.5|11645.8|11644.8|142
1655999500000|2022-06-23 15:51:40|11646.1|11645.1|11647.8|11646.8|11647.8|11646.8|11644.7|11643.7|126
1655999510000|2022-06-23 15:51:50|11647.7|11646.7|11646.7|11645.7|11650.3|11649.3|11646.2|11645.2|88
1655999520000|2022-06-23 15:52:00|11646.8|11645.8|11649|11648|11649.1|11648.1|11645.5|11644.5|69
1655999530000|2022-06-23 15:52:10|11649.1|11648.1|11648.3|11647.3|11649.5|11648.5|11646.3|11645.3|56
1655999540000|2022-06-23 15:52:20|11648.5|11647.5|11647.3|11646.3|11649.7|11648.7|11647.2|11646.2|47
1655999550000|2022-06-23 15:52:30|11647.2|11646.2|11649.5|11648.5|11652|11651|11647.2|11646.2|78
1655999560000|2022-06-23 15:52:40|11650|11649|11651.5|11650.5|11652.1|11651.1|11650|11649|74
1655999570000|2022-06-23 15:52:50|11651.6|11650.6|11651|11650|11653.8|11652.8|11649.8|11648.8|130
1655999580000|2022-06-23 15:53:00|11651.1|11650.1|11650.6|11649.6|11654.3|11653.3|11650|11649|108
1655999590000|2022-06-23 15:53:10|11650.5|11649.5|11648.6|11647.6|11652.6|11651.6|11648.3|11647.3|90
1655999600000|2022-06-23 15:53:20|11648.3|11647.3|11645.1|11644.1|11648.6|11647.6|11644.6|11643.6|95
1655999610000|2022-06-23 15:53:30|11644.6|11643.6|11642.8|11641.8|11645.1|11644.1|11642.1|11641.1|141
1655999620000|2022-06-23 15:53:40|11642.7|11641.7|11643.1|11642.1|11646.3|11645.3|11642.1|11641.1|101
1655999630000|2022-06-23 15:53:50|11643.3|11642.3|11645.2|11644.2|11645.8|11644.8|11642.8|11641.8|50
1655999640000|2022-06-23 15:54:00|11644.7|11643.7|11642.1|11641.1|11645.1|11644.1|11641.6|11640.6|68
1655999650000|2022-06-23 15:54:10|11641.8|11640.8|11640.7|11639.7|11642.8|11641.8|11640.1|11639.1|136
1655999660000|2022-06-23 15:54:20|11640.8|11639.8|11643.8|11642.8|11644.1|11643.1|11640.5|11639.5|154
1655999670000|2022-06-23 15:54:30|11643.1|11642.1|11641.7|11640.7|11643.3|11642.3|11640.8|11639.8|38
1655999680000|2022-06-23 15:54:40|11641.8|11640.8|11641.1|11640.1|11642.8|11641.8|11640|11639|58
1655999690000|2022-06-23 15:54:50|11641|11640|11640.1|11639.1|11641.8|11640.8|11639.8|11638.8|54
1655999700000|2022-06-23 15:55:00|11639.8|11638.8|11634.2|11633.2|11640.8|11639.8|11633.8|11632.8|204
1655999710000|2022-06-23 15:55:10|11634.1|11633.1|11639|11638|11639|11638|11631.8|11630.8|270
1655999720000|2022-06-23 15:55:20|11638.7|11637.7|11638.8|11637.8|11640.6|11639.6|11636.7|11635.7|120
1655999730000|2022-06-23 15:55:30|11639.6|11638.6|11634|11633|11640|11639|11632.2|11631.2|99
1655999740000|2022-06-23 15:55:40|11634.1|11633.1|11630.5|11629.5|11634.6|11633.6|11630.3|11629.3|121
1655999750000|2022-06-23 15:55:50|11630|11629|11628.2|11627.2|11630.2|11629.2|11627.6|11626.6|133
1655999760000|2022-06-23 15:56:00|11629.1|11628.1|11628.6|11627.6|11633.8|11632.8|11628.5|11627.5|120
1655999770000|2022-06-23 15:56:10|11628.7|11627.7|11628.5|11627.5|11628.7|11627.7|11627.1|11626.1|128
1655999780000|2022-06-23 15:56:20|11628.6|11627.6|11633|11632|11633.1|11632.1|11628.1|11627.1|112
1655999790000|2022-06-23 15:56:30|11633.2|11632.2|11638|11637|11638.1|11637.1|11633|11632|114
1655999800000|2022-06-23 15:56:40|11637.7|11636.7|11638.5|11637.5|11639.1|11638.1|11637|11636|103
1655999810000|2022-06-23 15:56:50|11638.3|11637.3|11638.1|11637.1|11639.3|11638.3|11636.6|11635.6|103
1655999820000|2022-06-23 15:57:00|11638|11637|11636.1|11635.1|11640.6|11639.6|11636.1|11635.1|131
1655999830000|2022-06-23 15:57:10|11636|11635|11633.1|11632.1|11636|11635|11632.5|11631.5|84
1655999840000|2022-06-23 15:57:20|11633.8|11632.8|11629.8|11628.8|11633.8|11632.8|11627.7|11626.7|107
1655999850000|2022-06-23 15:57:30|11629.6|11628.6|11631.1|11630.1|11632.2|11631.2|11628.6|11627.6|66
1655999860000|2022-06-23 15:57:40|11630.7|11629.7|11627.6|11626.6|11632.6|11631.6|11627.6|11626.6|85
1655999870000|2022-06-23 15:57:50|11627.7|11626.7|11626.3|11625.3|11628.2|11627.2|11624.7|11623.7|179
1655999880000|2022-06-23 15:58:00|11626.1|11625.1|11622.8|11621.8|11626.7|11625.7|11622.6|11621.6|140
1655999890000|2022-06-23 15:58:10|11622.7|11621.7|11624.2|11623.2|11625.8|11624.8|11622.3|11621.3|98
1655999900000|2022-06-23 15:58:20|11624.1|11623.1|11621.8|11620.8|11625.8|11624.8|11621.8|11620.8|99
1655999910000|2022-06-23 15:58:30|11622|11621|11618.1|11617.1|11622|11621|11616.7|11615.7|468
1655999920000|2022-06-23 15:58:40|11617.8|11616.8|11615.7|11614.7|11617.8|11616.8|11611.6|11610.6|533
1655999930000|2022-06-23 15:58:50|11615.6|11614.6|11621.3|11620.3|11621.6|11620.6|11615.5|11614.5|116
1655999940000|2022-06-23 15:59:00|11621.2|11620.2|11615|11614|11623.1|11622.1|11614.3|11613.3|142
1655999950000|2022-06-23 15:59:10|11615.1|11614.1|11616.6|11615.6|11617.5|11616.5|11614.6|11613.6|132
1655999960000|2022-06-23 15:59:20|11616.7|11615.7|11614.7|11613.7|11618.5|11617.5|11614.1|11613.1|89
1655999970000|2022-06-23 15:59:30|11614.8|11613.8|11613.3|11612.3|11615|11614|11613.1|11612.1|93
1655999980000|2022-06-23 15:59:40|11613.7|11612.7|11614.7|11613.7|11616.7|11615.7|11613|11612|153
1655999990000|2022-06-23 15:59:50|11614.8|11613.8|11615.2|11614.2|11615.7|11614.7|11613.2|11612.2|102
1656000000000|2022-06-23 16:00:00|11615.8|11614.8|11610|11609|11615.8|11614.8|11609.8|11608.8|207
1656000010000|2022-06-23 16:00:10|11610.2|11609.2|11616.5|11615.5|11617|11616|11609.3|11608.3|228
1656000020000|2022-06-23 16:00:20|11616.1|11615.1|11616.6|11615.6|11617.3|11616.3|11614.8|11613.8|114
1656000030000|2022-06-23 16:00:30|11616.8|11615.8|11619.1|11618.1|11619.6|11618.6|11616.5|11615.5|132
1656000040000|2022-06-23 16:00:40|11618.8|11617.8|11618.2|11617.2|11620.5|11619.5|11618|11617|112
1656000050000|2022-06-23 16:00:50|11618.3|11617.3|11610.6|11609.6|11618.3|11617.3|11610.5|11609.5|130
1656000060000|2022-06-23 16:01:00|11610.5|11609.5|11603.8|11602.8|11610.6|11609.6|11602.3|11601.3|422
1656000070000|2022-06-23 16:01:10|11604|11603|11599.2|11598.2|11604|11603|11598.5|11597.5|389
1656000080000|2022-06-23 16:01:20|11599.1|11598.1|11604.3|11603.3|11604.6|11603.6|11597.8|11596.8|212
1656000090000|2022-06-23 16:01:30|11604|11603|11601.6|11600.6|11606.1|11605.1|11601.3|11600.3|145
1656000100000|2022-06-23 16:01:40|11601.5|11600.5|11593.8|11592.8|11602|11601|11593.8|11592.8|274
1656000110000|2022-06-23 16:01:50|11594.3|11593.3|11592.3|11591.3|11594.8|11593.8|11591.1|11590.1|267
1656000120000|2022-06-23 16:02:00|11591.7|11590.7|11590.6|11589.6|11592.1|11591.1|11589|11588|310
1656000130000|2022-06-23 16:02:10|11590.7|11589.7|11587.7|11586.7|11591|11590|11586.3|11585.3|374
1656000140000|2022-06-23 16:02:20|11587.8|11586.8|11584.7|11583.7|11588.1|11587.1|11584.3|11583.3|208
1656000150000|2022-06-23 16:02:30|11584.3|11583.3|11578.6|11577.6|11584.6|11583.6|11578.6|11577.6|406
1656000160000|2022-06-23 16:02:40|11578.5|11577.5|11583.3|11582.3|11583.7|11582.7|11578.3|11577.3|201
1656000170000|2022-06-23 16:02:50|11582.8|11581.8|11581.2|11580.2|11584.5|11583.5|11580.7|11579.7|201
1656000180000|2022-06-23 16:03:00|11581.3|11580.3|11580.8|11579.8|11583.7|11582.7|11579.5|11578.5|217
1656000190000|2022-06-23 16:03:10|11581|11580|11584|11583|11584.1|11583.1|11579.5|11578.5|149
1656000200000|2022-06-23 16:03:20|11583.8|11582.8|11587.5|11586.5|11588.3|11587.3|11583.7|11582.7|211
1656000210000|2022-06-23 16:03:30|11587.6|11586.6|11588.7|11587.7|11589.3|11588.3|11586.6|11585.6|164
1656000220000|2022-06-23 16:03:40|11588.2|11587.2|11584.8|11583.8|11589.2|11588.2|11584.5|11583.5|134
1656000230000|2022-06-23 16:03:50|11584.7|11583.7|11578.8|11577.8|11584.8|11583.8|11578.8|11577.8|134
1656000240000|2022-06-23 16:04:00|11579|11578|11575.3|11574.3|11579.5|11578.5|11575.1|11574.1|280
1656000250000|2022-06-23 16:04:10|11575.5|11574.5|11576.5|11575.5|11578.5|11577.5|11574.3|11573.3|179
1656000260000|2022-06-23 16:04:20|11576.6|11575.6|11569.1|11568.1|11578.8|11577.8|11568.3|11567.3|546
1656000270000|2022-06-23 16:04:30|11569.2|11568.2|11567.3|11566.3|11571.3|11570.3|11565.6|11564.6|632
1656000280000|2022-06-23 16:04:40|11567.6|11566.6|11565.7|11564.7|11569.3|11568.3|11565.6|11564.6|218
1656000290000|2022-06-23 16:04:50|11566.2|11565.2|11565.8|11564.8|11566.6|11565.6|11563.6|11562.6|421
1656000300000|2022-06-23 16:05:00|11566.1|11565.1|11562.3|11561.3|11566.6|11565.6|11562.3|11561.3|314
1656000310000|2022-06-23 16:05:10|11562.6|11561.6|11568|11567|11568.1|11567.1|11561.1|11560.1|267
1656000320000|2022-06-23 16:05:20|11567.8|11566.8|11565.7|11564.7|11571.2|11570.2|11564.8|11563.8|303
1656000330000|2022-06-23 16:05:30|11565.3|11564.3|11570.8|11569.8|11571.6|11570.6|11563.2|11562.2|415
1656000340000|2022-06-23 16:05:40|11571.1|11570.1|11574.1|11573.1|11574.1|11573.1|11569.1|11568.1|369
1656000350000|2022-06-23 16:05:50|11574|11573|11575.7|11574.7|11576.1|11575.1|11571|11570|485
1656000360000|2022-06-23 16:06:00|11576|11575|11570.8|11569.8|11576|11575|11570.3|11569.3|518
1656000370000|2022-06-23 16:06:10|11571|11570|11571.7|11570.7|11572.3|11571.3|11567.3|11566.3|285
1656000380000|2022-06-23 16:06:20|11571.8|11570.8|11569.6|11568.6|11572.8|11571.8|11569|11568|197
1656000390000|2022-06-23 16:06:30|11570|11569|11574.1|11573.1|11574.1|11573.1|11567.7|11566.7|186
1656000400000|2022-06-23 16:06:40|11574|11573|11576.1|11575.1|11578|11577|11571.3|11570.3|814
1656000410000|2022-06-23 16:06:50|11576.6|11575.6|11585.8|11584.8|11586.1|11585.1|11574.7|11573.7|587
1656000420000|2022-06-23 16:07:00|11585.5|11584.5|11589.7|11588.7|11589.7|11588.7|11584.2|11583.2|442
1656000430000|2022-06-23 16:07:10|11589.5|11588.5|11591.7|11590.7|11592.2|11591.2|11589|11588|285
1656000440000|2022-06-23 16:07:20|11591.5|11590.5|11591.1|11590.1|11593.8|11592.8|11590|11589|295
1656000450000|2022-06-23 16:07:30|11591.2|11590.2|11588.5|11587.5|11591.6|11590.6|11587.2|11586.2|130
1656000460000|2022-06-23 16:07:40|11588.3|11587.3|11587.1|11586.1|11592.5|11591.5|11586.3|11585.3|262
1656000470000|2022-06-23 16:07:50|11587|11586|11586.1|11585.1|11587.7|11586.7|11585|11584|158
1656000480000|2022-06-23 16:08:00|11586.6|11585.6|11584.1|11583.1|11588.1|11587.1|11583.6|11582.6|168
1656000490000|2022-06-23 16:08:10|11584.2|11583.2|11583.5|11582.5|11585.5|11584.5|11583|11582|126
1656000500000|2022-06-23 16:08:20|11584.1|11583.1|11578.6|11577.6|11584.3|11583.3|11578.2|11577.2|156
1656000510000|2022-06-23 16:08:30|11578.3|11577.3|11576.1|11575.1|11579.5|11578.5|11575.2|11574.2|187
1656000520000|2022-06-23 16:08:40|11576|11575|11575.2|11574.2|11578.3|11577.3|11574.8|11573.8|132
1656000530000|2022-06-23 16:08:50|11575.1|11574.1|11572.8|11571.8|11575.2|11574.2|11571.6|11570.6|161
1656000540000|2022-06-23 16:09:00|11572.5|11571.5|11570.8|11569.8|11573.8|11572.8|11570.8|11569.8|170
1656000550000|2022-06-23 16:09:10|11570.7|11569.7|11569|11568|11571|11570|11566.2|11565.2|168
1656000560000|2022-06-23 16:09:20|11568.8|11567.8|11569.8|11568.8|11572.5|11571.5|11567.8|11566.8|130
1656000570000|2022-06-23 16:09:30|11570|11569|11579.2|11578.2|11579.3|11578.3|11570|11569|254
1656000580000|2022-06-23 16:09:40|11579.3|11578.3|11579.8|11578.8|11580.2|11579.2|11575.8|11574.8|171
1656000590000|2022-06-23 16:09:50|11579.7|11578.7|11577.5|11576.5|11581.2|11580.2|11575.8|11574.8|206
1656000600000|2022-06-23 16:10:00|11577.3|11576.3|11578.1|11577.1|11578.7|11577.7|11573.8|11572.8|166
1656000610000|2022-06-23 16:10:10|11578.2|11577.2|11581.7|11580.7|11582.6|11581.6|11577.6|11576.6|143
1656000620000|2022-06-23 16:10:20|11582.2|11581.2|11574.2|11573.2|11582.7|11581.7|11573.6|11572.6|89
1656000630000|2022-06-23 16:10:30|11574.3|11573.3|11568.6|11567.6|11574.7|11573.7|11565.8|11564.8|306
1656000640000|2022-06-23 16:10:40|11568.5|11567.5|11567|11566|11569.6|11568.6|11566.3|11565.3|128
1656000650000|2022-06-23 16:10:50|11567.2|11566.2|11573.2|11572.2|11573.7|11572.7|11567.1|11566.1|121
1656000660000|2022-06-23 16:11:00|11573.3|11572.3|11574.3|11573.3|11575.2|11574.2|11569.7|11568.7|108
1656000670000|2022-06-23 16:11:10|11573.7|11572.7|11567.3|11566.3|11575|11574|11567|11566|129
1656000680000|2022-06-23 16:11:20|11567.2|11566.2|11567.6|11566.6|11571.6|11570.6|11566|11565|170
1656000690000|2022-06-23 16:11:30|11567.5|11566.5|11568.2|11567.2|11570.7|11569.7|11567.5|11566.5|69
1656000700000|2022-06-23 16:11:40|11568.1|11567.1|11569.7|11568.7|11571|11570|11567.6|11566.6|64
1656000710000|2022-06-23 16:11:50|11569.6|11568.6|11568.3|11567.3|11570.2|11569.2|11566.1|11565.1|94
1656000720000|2022-06-23 16:12:00|11568.1|11567.1|11572.7|11571.7|11573.2|11572.2|11567|11566|109
1656000730000|2022-06-23 16:12:10|11572.6|11571.6|11575.2|11574.2|11577.1|11576.1|11571.6|11570.6|167
1656000740000|2022-06-23 16:12:20|11575.3|11574.3|11580.2|11579.2|11583|11582|11575.1|11574.1|253
1656000750000|2022-06-23 16:12:30|11580.1|11579.1|11575.6|11574.6|11580.5|11579.5|11575|11574|117
1656000760000|2022-06-23 16:12:40|11575.7|11574.7|11578.2|11577.2|11579.7|11578.7|11574.8|11573.8|92
1656000770000|2022-06-23 16:12:50|11578.1|11577.1|11579.5|11578.5|11580|11579|11576.3|11575.3|79
1656000780000|2022-06-23 16:13:00|11579.6|11578.6|11580.5|11579.5|11581.1|11580.1|11577.7|11576.7|145
1656000790000|2022-06-23 16:13:10|11579.2|11578.2|11582.2|11581.2|11582.7|11581.7|11579.2|11578.2|108
1656000800000|2022-06-23 16:13:20|11582.1|11581.1|11587.2|11586.2|11587.2|11586.2|11581.7|11580.7|180
1656000810000|2022-06-23 16:13:30|11587.1|11586.1|11585.7|11584.7|11589.2|11588.2|11585.3|11584.3|204
1656000820000|2022-06-23 16:13:40|11585.8|11584.8|11588.7|11587.7|11590.1|11589.1|11585.5|11584.5|102
1656000830000|2022-06-23 16:13:50|11588.6|11587.6|11584.7|11583.7|11589.6|11588.6|11584.6|11583.6|128
1656000840000|2022-06-23 16:14:00|11584.6|11583.6|11591.1|11590.1|11592.2|11591.2|11582.6|11581.6|275
1656000850000|2022-06-23 16:14:10|11591.3|11590.3|11589|11588|11592.2|11591.2|11588|11587|129
1656000860000|2022-06-23 16:14:20|11589.1|11588.1|11592.5|11591.5|11592.7|11591.7|11589.1|11588.1|94
1656000870000|2022-06-23 16:14:30|11592.6|11591.6|11590.5|11589.5|11592.6|11591.6|11588.1|11587.1|114
1656000880000|2022-06-23 16:14:40|11590.6|11589.6|11592.1|11591.1|11592.2|11591.2|11589.6|11588.6|79
1656000890000|2022-06-23 16:14:50|11592.3|11591.3|11587.3|11586.3|11592.8|11591.8|11585.5|11584.5|329
1656000900000|2022-06-23 16:15:00|11587.2|11586.2|11582.6|11581.6|11587.2|11586.2|11581.2|11580.2|391
1656000910000|2022-06-23 16:15:10|11581.6|11580.6|11579.1|11578.1|11582.8|11581.8|11578.5|11577.5|162
1656000920000|2022-06-23 16:15:20|11579|11578|11579|11578|11579.5|11578.5|11575.5|11574.5|164
1656000930000|2022-06-23 16:15:30|11578.8|11577.8|11576.8|11575.8|11583.6|11582.6|11576.3|11575.3|116
1656000940000|2022-06-23 16:15:40|11576.6|11575.6|11581.5|11580.5|11582.3|11581.3|11576.3|11575.3|71
1656000950000|2022-06-23 16:15:50|11581.6|11580.6|11582.8|11581.8|11585.1|11584.1|11579.7|11578.7|103
1656000960000|2022-06-23 16:16:00|11583|11582|11585.1|11584.1|11586.6|11585.6|11581.5|11580.5|104
1656000970000|2022-06-23 16:16:10|11584.6|11583.6|11584.3|11583.3|11585.5|11584.5|11581.3|11580.3|261
1656000980000|2022-06-23 16:16:20|11584.5|11583.5|11585|11584|11586.6|11585.6|11584.2|11583.2|210
1656000990000|2022-06-23 16:16:30|11584.8|11583.8|11585.7|11584.7|11586.8|11585.8|11584.3|11583.3|113
1656001000000|2022-06-23 16:16:40|11585.8|11584.8|11582.1|11581.1|11586|11585|11581.6|11580.6|165
1656001010000|2022-06-23 16:16:50|11582.2|11581.2|11584.3|11583.3|11584.8|11583.8|11580.3|11579.3|88
1656001020000|2022-06-23 16:17:00|11584.5|11583.5|11592|11591|11592|11591|11584.3|11583.3|186
1656001030000|2022-06-23 16:17:10|11591.6|11590.6|11589.3|11588.3|11594.8|11593.8|11589.3|11588.3|219
1656001040000|2022-06-23 16:17:20|11588.7|11587.7|11590.8|11589.8|11590.8|11589.8|11587.8|11586.8|133
1656001050000|2022-06-23 16:17:30|11590.7|11589.7|11589.3|11588.3|11590.8|11589.8|11588.8|11587.8|120
1656001060000|2022-06-23 16:17:40|11589.6|11588.6|11588.5|11587.5|11591.2|11590.2|11588.1|11587.1|130
1656001070000|2022-06-23 16:17:50|11588.8|11587.8|11594.3|11593.3|11594.6|11593.6|11588.6|11587.6|132
1656001080000|2022-06-23 16:18:00|11594.1|11593.1|11588.6|11587.6|11594.6|11593.6|11588.1|11587.1|438
1656001090000|2022-06-23 16:18:10|11587.8|11586.8|11589.8|11588.8|11590.1|11589.1|11587.1|11586.1|86
1656001100000|2022-06-23 16:18:20|11589.5|11588.5|11598|11597|11602.8|11601.8|11589.5|11588.5|624
1656001110000|2022-06-23 16:18:30|11597.8|11596.8|11603.1|11602.1|11606.2|11605.2|11595.7|11594.7|478
1656001120000|2022-06-23 16:18:40|11602.7|11601.7|11606.7|11605.7|11606.8|11605.8|11602.6|11601.6|377
1656001130000|2022-06-23 16:18:50|11606.8|11605.8|11609.2|11608.2|11609.3|11608.3|11605|11604|365
1656001140000|2022-06-23 16:19:00|11609.1|11608.1|11611.2|11610.2|11612.3|11611.3|11608.1|11607.1|301
1656001150000|2022-06-23 16:19:10|11611.5|11610.5|11610|11609|11611.5|11610.5|11608.2|11607.2|276
1656001160000|2022-06-23 16:19:20|11609.8|11608.8|11605.2|11604.2|11609.8|11608.8|11604.6|11603.6|155
1656001170000|2022-06-23 16:19:30|11605.1|11604.1|11600.2|11599.2|11605.1|11604.1|11600|11599|181
1656001180000|2022-06-23 16:19:40|11599.3|11598.3|11599|11598|11601|11600|11598.7|11597.7|122
1656001190000|2022-06-23 16:19:50|11599.1|11598.1|11600.3|11599.3|11600.8|11599.8|11598.5|11597.5|214
1656001200000|2022-06-23 16:20:00|11601|11600|11598.3|11597.3|11601.2|11600.2|11597.6|11596.6|219
1656001210000|2022-06-23 16:20:10|11598.6|11597.6|11603.8|11602.8|11605.6|11604.6|11597.8|11596.8|195
1656001220000|2022-06-23 16:20:20|11603.6|11602.6|11610.8|11609.8|11611.7|11610.7|11603.2|11602.2|308
1656001230000|2022-06-23 16:20:30|11610.7|11609.7|11608.7|11607.7|11612.1|11611.1|11608|11607|191
1656001240000|2022-06-23 16:20:40|11608.5|11607.5|11608.7|11607.7|11610|11609|11607.1|11606.1|121
1656001250000|2022-06-23 16:20:50|11608.6|11607.6|11610.3|11609.3|11612.1|11611.1|11608.6|11607.6|103
1656001260000|2022-06-23 16:21:00|11609.5|11608.5|11612.2|11611.2|11612.7|11611.7|11608.7|11607.7|111
1656001270000|2022-06-23 16:21:10|11612.3|11611.3|11610.1|11609.1|11613|11612|11610.1|11609.1|117
1656001280000|2022-06-23 16:21:20|11610.2|11609.2|11607.2|11606.2|11611.1|11610.1|11606.6|11605.6|116
1656001290000|2022-06-23 16:21:30|11607.5|11606.5|11608.5|11607.5|11609.5|11608.5|11607|11606|95
1656001300000|2022-06-23 16:21:40|11608.1|11607.1|11611|11610|11612.3|11611.3|11607.7|11606.7|103
1656001310000|2022-06-23 16:21:50|11610.8|11609.8|11614.5|11613.5|11615|11614|11610.5|11609.5|141
1656001320000|2022-06-23 16:22:00|11614.6|11613.6|11614.3|11613.3|11615.3|11614.3|11610.7|11609.7|207
1656001330000|2022-06-23 16:22:10|11614.2|11613.2|11610.5|11609.5|11614.8|11613.8|11609.8|11608.8|100
1656001340000|2022-06-23 16:22:20|11610.6|11609.6|11607.6|11606.6|11611.8|11610.8|11607|11606|148
1656001350000|2022-06-23 16:22:30|11607.2|11606.2|11607.5|11606.5|11609.6|11608.6|11606.5|11605.5|108
1656001360000|2022-06-23 16:22:40|11608|11607|11609.7|11608.7|11609.7|11608.7|11607.7|11606.7|79
1656001370000|2022-06-23 16:22:50|11610|11609|11605.6|11604.6|11610.1|11609.1|11605.3|11604.3|119
1656001380000|2022-06-23 16:23:00|11605.5|11604.5|11604.8|11603.8|11607.5|11606.5|11604.5|11603.5|156
1656001390000|2022-06-23 16:23:10|11604.7|11603.7|11601.8|11600.8|11606.8|11605.8|11601.6|11600.6|185
1656001400000|2022-06-23 16:23:20|11601.7|11600.7|11600.2|11599.2|11603.1|11602.1|11600|11599|174
1656001410000|2022-06-23 16:23:30|11600.1|11599.1|11603.8|11602.8|11604.5|11603.5|11600.1|11599.1|109
1656001420000|2022-06-23 16:23:40|11603.7|11602.7|11605.3|11604.3|11605.8|11604.8|11603.2|11602.2|107
1656001430000|2022-06-23 16:23:50|11605.2|11604.2|11591.1|11590.1|11605.2|11604.2|11590.3|11589.3|740
1656001440000|2022-06-23 16:24:00|11591|11590|11590.5|11589.5|11595.8|11594.8|11589.7|11588.7|211
1656001450000|2022-06-23 16:24:10|11590.3|11589.3|11597|11596|11597.3|11596.3|11590.3|11589.3|127
1656001460000|2022-06-23 16:24:20|11596.8|11595.8|11598.7|11597.7|11599.3|11598.3|11596.6|11595.6|141
1656001470000|2022-06-23 16:24:30|11598.8|11597.8|11599.8|11598.8|11600.2|11599.2|11598.3|11597.3|88
1656001480000|2022-06-23 16:24:40|11599.6|11598.6|11601.2|11600.2|11602.8|11601.8|11599.3|11598.3|99
1656001490000|2022-06-23 16:24:50|11601.3|11600.3|11600.8|11599.8|11603.3|11602.3|11600.3|11599.3|85
1656001500000|2022-06-23 16:25:00|11600.5|11599.5|11594.6|11593.6|11601|11600|11593.3|11592.3|510
1656001510000|2022-06-23 16:25:10|11594.1|11593.1|11592.7|11591.7|11595.7|11594.7|11591.3|11590.3|175
1656001520000|2022-06-23 16:25:20|11592.6|11591.6|11593.1|11592.1|11596.1|11595.1|11592.3|11591.3|117
1656001530000|2022-06-23 16:25:30|11593.2|11592.2|11590.8|11589.8|11593.6|11592.6|11588.8|11587.8|185
1656001540000|2022-06-23 16:25:40|11590.7|11589.7|11592.6|11591.6|11594.8|11593.8|11590.6|11589.6|103
1656001550000|2022-06-23 16:25:50|11592.7|11591.7|11596.6|11595.6|11598.8|11597.8|11592.5|11591.5|158
1656001560000|2022-06-23 16:26:00|11596.5|11595.5|11599.7|11598.7|11599.8|11598.8|11595|11594|110
1656001570000|2022-06-23 16:26:10|11599.6|11598.6|11600.2|11599.2|11603|11602|11599.2|11598.2|111
1656001580000|2022-06-23 16:26:20|11600.3|11599.3|11597.6|11596.6|11602.5|11601.5|11597.2|11596.2|107
1656001590000|2022-06-23 16:26:30|11597.5|11596.5|11597.1|11596.1|11599.1|11598.1|11597.1|11596.1|90
1656001600000|2022-06-23 16:26:40|11597|11596|11597.2|11596.2|11597.7|11596.7|11595.3|11594.3|88
1656001610000|2022-06-23 16:26:50|11597.1|11596.1|11596.7|11595.7|11598.5|11597.5|11595.8|11594.8|54
1656001620000|2022-06-23 16:27:00|11596.3|11595.3|11596.3|11595.3|11596.7|11595.7|11593.7|11592.7|74
1656001630000|2022-06-23 16:27:10|11596.1|11595.1|11598|11597|11599.1|11598.1|11594.7|11593.7|56
1656001640000|2022-06-23 16:27:20|11598.2|11597.2|11601.8|11600.8|11602.3|11601.3|11598|11597|100
1656001650000|2022-06-23 16:27:30|11601.7|11600.7|11605.3|11604.3|11606.3|11605.3|11601.3|11600.3|208
1656001660000|2022-06-23 16:27:40|11605.5|11604.5|11607.3|11606.3|11609.3|11608.3|11604.3|11603.3|150
1656001670000|2022-06-23 16:27:50|11607.2|11606.2|11611.1|11610.1|11611.8|11610.8|11607|11606|89
1656001680000|2022-06-23 16:28:00|11611.2|11610.2|11605.7|11604.7|11612.6|11611.6|11605.7|11604.7|242
1656001690000|2022-06-23 16:28:10|11606.1|11605.1|11604.7|11603.7|11606.5|11605.5|11603.6|11602.6|162
1656001700000|2022-06-23 16:28:20|11604.8|11603.8|11608.7|11607.7|11609.6|11608.6|11604.8|11603.8|94
1656001710000|2022-06-23 16:28:30|11608.8|11607.8|11600.8|11599.8|11610.1|11609.1|11600.6|11599.6|492
1656001720000|2022-06-23 16:28:40|11600.7|11599.7|11596|11595|11604.3|11603.3|11596|11595|601
1656001730000|2022-06-23 16:28:50|11595.7|11594.7|11595.6|11594.6|11598.2|11597.2|11593.5|11592.5|363
1656001740000|2022-06-23 16:29:00|11595.5|11594.5|11603.3|11602.3|11603.7|11602.7|11594.7|11593.7|158
1656001750000|2022-06-23 16:29:10|11603.2|11602.2|11602.7|11601.7|11604.2|11603.2|11600.5|11599.5|86
1656001760000|2022-06-23 16:29:20|11602.8|11601.8|11600.6|11599.6|11604.7|11603.7|11600.6|11599.6|94
1656001770000|2022-06-23 16:29:30|11600.7|11599.7|11599.3|11598.3|11601.2|11600.2|11599|11598|123
1656001780000|2022-06-23 16:29:40|11599.5|11598.5|11598|11597|11599.7|11598.7|11597.8|11596.8|61
1656001790000|2022-06-23 16:29:50|11597.7|11596.7|11598.6|11597.6|11600.5|11599.5|11597|11596|185
1656001800000|2022-06-23 16:30:00|11597.1|11596.1|11596.6|11595.6|11601|11600|11594.5|11593.5|208
1656001810000|2022-06-23 16:30:10|11596.1|11595.1|11597.3|11596.3|11600.3|11599.3|11596|11595|265
1656001820000|2022-06-23 16:30:20|11597.5|11596.5|11600.8|11599.8|11601|11600|11597.1|11596.1|52
1656001830000|2022-06-23 16:30:30|11600.7|11599.7|11602.5|11601.5|11602.8|11601.8|11598.8|11597.8|79
1656001840000|2022-06-23 16:30:40|11602.1|11601.1|11605.6|11604.6|11606.6|11605.6|11602.1|11601.1|125
1656001850000|2022-06-23 16:30:50|11605.3|11604.3|11602.6|11601.6|11607.2|11606.2|11601.2|11600.2|115
1656001860000|2022-06-23 16:31:00|11603.1|11602.1|11603.6|11602.6|11605.1|11604.1|11602.5|11601.5|84
1656001870000|2022-06-23 16:31:10|11603.7|11602.7|11603.2|11602.2|11605.1|11604.1|11602.1|11601.1|55
1656001880000|2022-06-23 16:31:20|11603.3|11602.3|11603.5|11602.5|11604.2|11603.2|11602|11601|38
1656001890000|2022-06-23 16:31:30|11603.6|11602.6|11598.8|11597.8|11603.7|11602.7|11598.8|11597.8|104
1656001900000|2022-06-23 16:31:40|11598.5|11597.5|11598.2|11597.2|11601.2|11600.2|11597.5|11596.5|118
1656001910000|2022-06-23 16:31:50|11598.7|11597.7|11590.3|11589.3|11599|11598|11590.3|11589.3|377
1656001920000|2022-06-23 16:32:00|11590.5|11589.5|11592.8|11591.8|11594.3|11593.3|11590.5|11589.5|160
1656001930000|2022-06-23 16:32:10|11593.1|11592.1|11595.5|11594.5|11596.8|11595.8|11592.2|11591.2|135
1656001940000|2022-06-23 16:32:20|11595.3|11594.3|11591.5|11590.5|11595.8|11594.8|11591.5|11590.5|88
1656001950000|2022-06-23 16:32:30|11591.7|11590.7|11587.5|11586.5|11591.7|11590.7|11586.5|11585.5|243
1656001960000|2022-06-23 16:32:40|11587.7|11586.7|11586.5|11585.5|11588.7|11587.7|11585.8|11584.8|166
1656001970000|2022-06-23 16:32:50|11586.6|11585.6|11586.5|11585.5|11590.6|11589.6|11585.7|11584.7|173
1656001980000|2022-06-23 16:33:00|11586.7|11585.7|11585.2|11584.2|11591|11590|11585.1|11584.1|150
1656001990000|2022-06-23 16:33:10|11585.1|11584.1|11589.7|11588.7|11590.5|11589.5|11585.1|11584.1|160
1656002000000|2022-06-23 16:33:20|11588.8|11587.8|11581.6|11580.6|11588.8|11587.8|11581.1|11580.1|308
1656002010000|2022-06-23 16:33:30|11581.1|11580.1|11580.8|11579.8|11582.3|11581.3|11580.3|11579.3|139
1656002020000|2022-06-23 16:33:40|11581.1|11580.1|11585.5|11584.5|11588.6|11587.6|11580.3|11579.3|190
1656002030000|2022-06-23 16:33:50|11585.6|11584.6|11583.3|11582.3|11586.1|11585.1|11583.3|11582.3|61
1656002040000|2022-06-23 16:34:00|11583.2|11582.2|11585.2|11584.2|11586.2|11585.2|11581.7|11580.7|101
1656002050000|2022-06-23 16:34:10|11586|11585|11580.6|11579.6|11587.5|11586.5|11580.3|11579.3|212
1656002060000|2022-06-23 16:34:20|11580.7|11579.7|11577.8|11576.8|11581.5|11580.5|11576.8|11575.8|136
1656002070000|2022-06-23 16:34:30|11578.2|11577.2|11577.1|11576.1|11580.1|11579.1|11576.8|11575.8|64
1656002080000|2022-06-23 16:34:40|11577.2|11576.2|11573.2|11572.2|11578.5|11577.5|11572.6|11571.6|160
1656002090000|2022-06-23 16:34:50|11573.5|11572.5|11573.8|11572.8|11574.5|11573.5|11572.7|11571.7|104
1656002100000|2022-06-23 16:35:00|11575.3|11574.3|11581.5|11580.5|11587.7|11586.7|11575|11574|267
1656002110000|2022-06-23 16:35:10|11581.7|11580.7|11582.5|11581.5|11584.8|11583.8|11581.7|11580.7|205
1656002120000|2022-06-23 16:35:20|11582.3|11581.3|11578.7|11577.7|11583|11582|11578.3|11577.3|118
1656002130000|2022-06-23 16:35:30|11579.6|11578.6|11572.6|11571.6|11580.1|11579.1|11572.2|11571.2|139
1656002140000|2022-06-23 16:35:40|11572.7|11571.7|11569.7|11568.7|11573.2|11572.2|11569.7|11568.7|139
1656002150000|2022-06-23 16:35:50|11570|11569|11566.3|11565.3|11570.7|11569.7|11565.5|11564.5|241
1656002160000|2022-06-23 16:36:00|11566.1|11565.1|11568.1|11567.1|11571.7|11570.7|11565.3|11564.3|204
1656002170000|2022-06-23 16:36:10|11567.6|11566.6|11565|11564|11567.8|11566.8|11562.8|11561.8|226
1656002180000|2022-06-23 16:36:20|11565.2|11564.2|11564.3|11563.3|11566.2|11565.2|11564.3|11563.3|108
1656002190000|2022-06-23 16:36:30|11564.2|11563.2|11567.7|11566.7|11567.8|11566.8|11563.6|11562.6|192
1656002200000|2022-06-23 16:36:40|11567.8|11566.8|11567|11566|11569.2|11568.2|11566.1|11565.1|74
1656002210000|2022-06-23 16:36:50|11566.8|11565.8|11566.5|11565.5|11569.6|11568.6|11565.8|11564.8|92
1656002220000|2022-06-23 16:37:00|11566.7|11565.7|11568.7|11567.7|11569.8|11568.8|11566.6|11565.6|92
1656002230000|2022-06-23 16:37:10|11568.6|11567.6|11568.2|11567.2|11569.8|11568.8|11565.1|11564.1|61
1656002240000|2022-06-23 16:37:20|11568.7|11567.7|11568.7|11567.7|11569.8|11568.8|11567.8|11566.8|35
1656002250000|2022-06-23 16:37:30|11569.3|11568.3|11567.6|11566.6|11570.1|11569.1|11567.5|11566.5|50
1656002260000|2022-06-23 16:37:40|11567.7|11566.7|11564.5|11563.5|11568|11567|11563.5|11562.5|115
1656002270000|2022-06-23 16:37:50|11564.3|11563.3|11560|11559|11564.3|11563.3|11557.6|11556.6|517
1656002280000|2022-06-23 16:38:00|11560.3|11559.3|11557.1|11556.1|11560.7|11559.7|11556.3|11555.3|153
1656002290000|2022-06-23 16:38:10|11557.2|11556.2|11559.7|11558.7|11561.6|11560.6|11556.1|11555.1|163
1656002300000|2022-06-23 16:38:20|11559.3|11558.3|11552.1|11551.1|11559.5|11558.5|11549.7|11548.7|499
1656002310000|2022-06-23 16:38:30|11551.6|11550.6|11547.8|11546.8|11551.8|11550.8|11547.7|11546.7|229
1656002320000|2022-06-23 16:38:40|11547.7|11546.7|11556|11555|11556.1|11555.1|11547.1|11546.1|319
1656002330000|2022-06-23 16:38:50|11556.1|11555.1|11550.3|11549.3|11556.1|11555.1|11550.3|11549.3|88
1656002340000|2022-06-23 16:39:00|11550.5|11549.5|11554.5|11553.5|11555|11554|11549.5|11548.5|133
1656002350000|2022-06-23 16:39:10|11554.6|11553.6|11555.2|11554.2|11555.3|11554.3|11551.7|11550.7|102
1656002360000|2022-06-23 16:39:20|11554.8|11553.8|11554.8|11553.8|11555.7|11554.7|11552.7|11551.7|73
1656002370000|2022-06-23 16:39:30|11555|11554|11554.2|11553.2|11555|11554|11552.3|11551.3|90
1656002380000|2022-06-23 16:39:40|11554.1|11553.1|11552.2|11551.2|11554.8|11553.8|11551.6|11550.6|88
1656002390000|2022-06-23 16:39:50|11552.1|11551.1|11551.8|11550.8|11552.8|11551.8|11550.7|11549.7|75
1656002400000|2022-06-23 16:40:00|11553|11552|11548.5|11547.5|11553.8|11552.8|11547.5|11546.5|254
1656002410000|2022-06-23 16:40:10|11548.4|11547.4|11549.6|11548.6|11551.3|11550.3|11548|11547|107
1656002420000|2022-06-23 16:40:20|11549.8|11548.8|11548.6|11547.6|11550.8|11549.8|11548.4|11547.4|93
1656002430000|2022-06-23 16:40:30|11548.8|11547.8|11550.6|11549.6|11551.1|11550.1|11547.4|11546.4|136
1656002440000|2022-06-23 16:40:40|11550.8|11549.8|11552|11551|11552.3|11551.3|11549.1|11548.1|132
1656002450000|2022-06-23 16:40:50|11551.8|11550.8|11557.4|11556.4|11557.4|11556.4|11549.4|11548.4|164
1656002460000|2022-06-23 16:41:00|11557.5|11556.5|11567.3|11566.3|11573.1|11572.1|11557.5|11556.5|644
1656002470000|2022-06-23 16:41:10|11567.6|11566.6|11569.6|11568.6|11570.4|11569.4|11566.5|11565.5|189
1656002480000|2022-06-23 16:41:20|11570.1|11569.1|11568.9|11567.9|11572.5|11571.5|11568.8|11567.8|222
1656002490000|2022-06-23 16:41:30|11569.1|11568.1|11568|11567|11570.1|11569.1|11565|11564|125
1656002500000|2022-06-23 16:41:40|11568.3|11567.3|11563.8|11562.8|11568.3|11567.3|11563.1|11562.1|117
1656002510000|2022-06-23 16:41:50|11563.9|11562.9|11559.1|11558.1|11564.6|11563.6|11558.3|11557.3|180
1656002520000|2022-06-23 16:42:00|11558.6|11557.6|11558.8|11557.8|11562.6|11561.6|11557.9|11556.9|178
1656002530000|2022-06-23 16:42:10|11559.1|11558.1|11556.5|11555.5|11560.9|11559.9|11556.4|11555.4|117
1656002540000|2022-06-23 16:42:20|11556.4|11555.4|11559|11558|11562.5|11561.5|11556.4|11555.4|101
1656002550000|2022-06-23 16:42:30|11559.5|11558.5|11560.9|11559.9|11562.1|11561.1|11557.9|11556.9|172
1656002560000|2022-06-23 16:42:40|11561.6|11560.6|11558.6|11557.6|11564.1|11563.1|11558.5|11557.5|127
1656002570000|2022-06-23 16:42:50|11558.9|11557.9|11559.3|11558.3|11561.5|11560.5|11557.8|11556.8|75
1656002580000|2022-06-23 16:43:00|11559.1|11558.1|11557.6|11556.6|11559.1|11558.1|11557.3|11556.3|97
1656002590000|2022-06-23 16:43:10|11557.4|11556.4|11555.1|11554.1|11557.9|11556.9|11554.5|11553.5|161
1656002600000|2022-06-23 16:43:20|11554.9|11553.9|11553.4|11552.4|11555.3|11554.3|11550.8|11549.8|181
1656002610000|2022-06-23 16:43:30|11553.5|11552.5|11551.1|11550.1|11554.4|11553.4|11550.5|11549.5|94
1656002620000|2022-06-23 16:43:40|11551|11550|11552|11551|11554|11553|11551|11550|83
1656002630000|2022-06-23 16:43:50|11551.8|11550.8|11551.9|11550.9|11553|11552|11550.9|11549.9|57
1656002640000|2022-06-23 16:44:00|11551.8|11550.8|11549.4|11548.4|11551.8|11550.8|11548.3|11547.3|187
1656002650000|2022-06-23 16:44:10|11549.1|11548.1|11551.1|11550.1|11552.4|11551.4|11548.9|11547.9|114
1656002660000|2022-06-23 16:44:20|11551|11550|11551.3|11550.3|11552.6|11551.6|11550.4|11549.4|53
1656002670000|2022-06-23 16:44:30|11551.4|11550.4|11555.4|11554.4|11555.8|11554.8|11551.1|11550.1|84
1656002680000|2022-06-23 16:44:40|11555.6|11554.6|11558.1|11557.1|11560.4|11559.4|11555.3|11554.3|175
1656002690000|2022-06-23 16:44:50|11558.3|11557.3|11555.8|11554.8|11560.1|11559.1|11555.8|11554.8|59
1656002700000|2022-06-23 16:45:00|11556.3|11555.3|11554.1|11553.1|11556.9|11555.9|11553.1|11552.1|106
1656002710000|2022-06-23 16:45:10|11554.3|11553.3|11554|11553|11555.5|11554.5|11552.9|11551.9|85
1656002720000|2022-06-23 16:45:20|11554.1|11553.1|11552.8|11551.8|11554.9|11553.9|11552.6|11551.6|113
1656002730000|2022-06-23 16:45:30|11552.9|11551.9|11548.3|11547.3|11553|11552|11548.3|11547.3|110
1656002740000|2022-06-23 16:45:40|11548.1|11547.1|11545.8|11544.8|11549|11548|11542.5|11541.5|430
1656002750000|2022-06-23 16:45:50|11545.6|11544.6|11547.4|11546.4|11550.4|11549.4|11544.9|11543.9|220
1656002760000|2022-06-23 16:46:00|11547.3|11546.3|11549.6|11548.6|11551.5|11550.5|11545.5|11544.5|110
1656002770000|2022-06-23 16:46:10|11549.4|11548.4|11543|11542|11549.5|11548.5|11542.9|11541.9|182
1656002780000|2022-06-23 16:46:20|11542.9|11541.9|11541.9|11540.9|11543.5|11542.5|11538.8|11537.8|338
1656002790000|2022-06-23 16:46:30|11542.1|11541.1|11540.5|11539.5|11544.8|11543.8|11540.5|11539.5|97
1656002800000|2022-06-23 16:46:40|11541.6|11540.6|11538.4|11537.4|11541.6|11540.6|11538.4|11537.4|81
1656002810000|2022-06-23 16:46:50|11538.3|11537.3|11540.4|11539.4|11542.4|11541.4|11538.3|11537.3|78
1656002820000|2022-06-23 16:47:00|11540.5|11539.5|11539.1|11538.1|11541.6|11540.6|11539|11538|81
1656002830000|2022-06-23 16:47:10|11539.5|11538.5|11548.5|11547.5|11548.6|11547.6|11539.3|11538.3|234
1656002840000|2022-06-23 16:47:20|11548.6|11547.6|11548.5|11547.5|11549.5|11548.5|11543.8|11542.8|136
1656002850000|2022-06-23 16:47:30|11548.3|11547.3|11551.3|11550.3|11552.3|11551.3|11548|11547|124
1656002860000|2022-06-23 16:47:40|11551.4|11550.4|11551|11550|11552.9|11551.9|11549.3|11548.3|92
1656002870000|2022-06-23 16:47:50|11551.4|11550.4|11549.5|11548.5|11552.8|11551.8|11548.4|11547.4|120
1656002880000|2022-06-23 16:48:00|11549.6|11548.6|11551.3|11550.3|11551.5|11550.5|11547|11546|111
1656002890000|2022-06-23 16:48:10|11551.4|11550.4|11548.9|11547.9|11552|11551|11548.5|11547.5|71
1656002900000|2022-06-23 16:48:20|11548.8|11547.8|11555.4|11554.4|11556.3|11555.3|11548.8|11547.8|128
1656002910000|2022-06-23 16:48:30|11555|11554|11557.8|11556.8|11559|11558|11554.9|11553.9|195
1656002920000|2022-06-23 16:48:40|11557.5|11556.5|11561.5|11560.5|11562.3|11561.3|11556.5|11555.5|116
1656002930000|2022-06-23 16:48:50|11561.6|11560.6|11565.9|11564.9|11566.9|11565.9|11561.3|11560.3|251
1656002940000|2022-06-23 16:49:00|11565.8|11564.8|11565.9|11564.9|11568.8|11567.8|11564.9|11563.9|185
1656002950000|2022-06-23 16:49:10|11566|11565|11564|11563|11569.4|11568.4|11563.9|11562.9|140
1656002960000|2022-06-23 16:49:20|11563.8|11562.8|11562|11561|11563.9|11562.9|11561.1|11560.1|89
1656002970000|2022-06-23 16:49:30|11561.6|11560.6|11559.6|11558.6|11562|11561|11557.8|11556.8|102
1656002980000|2022-06-23 16:49:40|11559.8|11558.8|11559.6|11558.6|11562|11561|11559|11558|139
1656002990000|2022-06-23 16:49:50|11560.3|11559.3|11557.4|11556.4|11562.5|11561.5|11557.4|11556.4|94
1656003000000|2022-06-23 16:50:00|11557.5|11556.5|11556.3|11555.3|11557.5|11556.5|11552.5|11551.5|220
1656003010000|2022-06-23 16:50:10|11556.8|11555.8|11556.4|11555.4|11559|11558|11554.3|11553.3|112
1656003020000|2022-06-23 16:50:20|11556.3|11555.3|11559.9|11558.9|11559.9|11558.9|11556.3|11555.3|58
1656003030000|2022-06-23 16:50:30|11559.6|11558.6|11557.3|11556.3|11561.8|11560.8|11557.1|11556.1|66
1656003040000|2022-06-23 16:50:40|11557.1|11556.1|11552.6|11551.6|11557.3|11556.3|11552.4|11551.4|93
1656003050000|2022-06-23 16:50:50|11552.5|11551.5|11553|11552|11553.6|11552.6|11551.3|11550.3|90
1656003060000|2022-06-23 16:51:00|11553.1|11552.1|11550.4|11549.4|11555.3|11554.3|11548|11547|152
1656003070000|2022-06-23 16:51:10|11550.1|11549.1|11551.4|11550.4|11553|11552|11548.9|11547.9|91
1656003080000|2022-06-23 16:51:20|11551.1|11550.1|11549.8|11548.8|11551.8|11550.8|11547.9|11546.9|76
1656003090000|2022-06-23 16:51:30|11549.9|11548.9|11544.6|11543.6|11549.9|11548.9|11544.3|11543.3|116
1656003100000|2022-06-23 16:51:40|11544.8|11543.8|11549.9|11548.9|11551.5|11550.5|11544.8|11543.8|111
1656003110000|2022-06-23 16:51:50|11550.4|11549.4|11550|11549|11553.9|11552.9|11550|11549|95
1656003120000|2022-06-23 16:52:00|11549.5|11548.5|11550.3|11549.3|11554.6|11553.6|11549.1|11548.1|101
1656003130000|2022-06-23 16:52:10|11550.4|11549.4|11553|11552|11554.4|11553.4|11549.3|11548.3|115
1656003140000|2022-06-23 16:52:20|11553.6|11552.6|11554.6|11553.6|11555|11554|11552.4|11551.4|105
1656003150000|2022-06-23 16:52:30|11554.9|11553.9|11554.1|11553.1|11555.4|11554.4|11553.8|11552.8|87
1656003160000|2022-06-23 16:52:40|11553.8|11552.8|11547|11546|11554.3|11553.3|11547|11546|138
1656003170000|2022-06-23 16:52:50|11547.1|11546.1|11548.1|11547.1|11548.6|11547.6|11545.5|11544.5|107
1656003180000|2022-06-23 16:53:00|11547.9|11546.9|11546.4|11545.4|11548.4|11547.4|11545.3|11544.3|80
1656003190000|2022-06-23 16:53:10|11546.5|11545.5|11546.6|11545.6|11549|11548|11545.4|11544.4|71
1656003200000|2022-06-23 16:53:20|11546.8|11545.8|11544|11543|11546.9|11545.9|11543.8|11542.8|87
1656003210000|2022-06-23 16:53:30|11543.9|11542.9|11544.8|11543.8|11550.4|11549.4|11533|11532|1332
1656003220000|2022-06-23 16:53:40|11545.1|11544.1|11552.8|11551.8|11554.5|11553.5|11544.9|11543.9|295
1656003230000|2022-06-23 16:53:50|11552.6|11551.6|11557.6|11556.6|11558.4|11557.4|11548.3|11547.3|228
1656003240000|2022-06-23 16:54:00|11557.5|11556.5|11560.6|11559.6|11561.4|11560.4|11556.5|11555.5|223
1656003250000|2022-06-23 16:54:10|11561.4|11560.4|11556|11555|11562.8|11561.8|11555.1|11554.1|145
1656003260000|2022-06-23 16:54:20|11556.1|11555.1|11554.1|11553.1|11559.3|11558.3|11553.6|11552.6|119
1656003270000|2022-06-23 16:54:30|11554|11553|11556.4|11555.4|11556.9|11555.9|11553|11552|79
1656003280000|2022-06-23 16:54:40|11556.3|11555.3|11557|11556|11557.1|11556.1|11553|11552|46
1656003290000|2022-06-23 16:54:50|11556.9|11555.9|11554.1|11553.1|11557.3|11556.3|11553.5|11552.5|47
1656003300000|2022-06-23 16:55:00|11554.4|11553.4|11552.4|11551.4|11554.4|11553.4|11551.1|11550.1|96
1656003310000|2022-06-23 16:55:10|11552.6|11551.6|11550.1|11549.1|11554.4|11553.4|11549.6|11548.6|95
1656003320000|2022-06-23 16:55:20|11550|11549|11551.8|11550.8|11553.4|11552.4|11549|11548|76
1656003330000|2022-06-23 16:55:30|11551.6|11550.6|11552.5|11551.5|11556.3|11555.3|11551.1|11550.1|65
1656003340000|2022-06-23 16:55:40|11552.1|11551.1|11555.6|11554.6|11555.9|11554.9|11550.6|11549.6|110
1656003350000|2022-06-23 16:55:50|11555.9|11554.9|11555|11554|11556.1|11555.1|11552.9|11551.9|60
1656003360000|2022-06-23 16:56:00|11553.1|11552.1|11557.1|11556.1|11557.9|11556.9|11553|11552|133
1656003370000|2022-06-23 16:56:10|11557.3|11556.3|11556.9|11555.9|11559.8|11558.8|11555.6|11554.6|168
1656003380000|2022-06-23 16:56:20|11556.6|11555.6|11555.9|11554.9|11558|11557|11555.4|11554.4|141
1656003390000|2022-06-23 16:56:30|11555.8|11554.8|11558.3|11557.3|11558.8|11557.8|11555.1|11554.1|36
1656003400000|2022-06-23 16:56:40|11558.1|11557.1|11562.4|11561.4|11563|11562|11557.9|11556.9|119
1656003410000|2022-06-23 16:56:50|11562.3|11561.3|11557|11556|11562.9|11561.9|11557|11556|218
1656003420000|2022-06-23 16:57:00|11556.9|11555.9|11554.8|11553.8|11559.4|11558.4|11554.1|11553.1|85
1656003430000|2022-06-23 16:57:10|11555.1|11554.1|11556.1|11555.1|11557.9|11556.9|11554.6|11553.6|30
1656003440000|2022-06-23 16:57:20|11556.4|11555.4|11553|11552|11556.5|11555.5|11552.9|11551.9|85
1656003450000|2022-06-23 16:57:30|11553.1|11552.1|11550.9|11549.9|11554.4|11553.4|11550.4|11549.4|109
1656003460000|2022-06-23 16:57:40|11551.4|11550.4|11551|11550|11551.8|11550.8|11548.9|11547.9|179
1656003470000|2022-06-23 16:57:50|11551.1|11550.1|11545.9|11544.9|11551.1|11550.1|11545.9|11544.9|113
1656003480000|2022-06-23 16:58:00|11546.4|11545.4|11550.9|11549.9|11551.9|11550.9|11545.1|11544.1|225
1656003490000|2022-06-23 16:58:10|11551.3|11550.3|11547.8|11546.8|11551.4|11550.4|11546.1|11545.1|88
1656003500000|2022-06-23 16:58:20|11547.5|11546.5|11545|11544|11549.6|11548.6|11544.4|11543.4|102
1656003510000|2022-06-23 16:58:30|11545.1|11544.1|11546.6|11545.6|11546.9|11545.9|11542|11541|91
1656003520000|2022-06-23 16:58:40|11546.9|11545.9|11546.8|11545.8|11549.4|11548.4|11545.6|11544.6|43
1656003530000|2022-06-23 16:58:50|11546.6|11545.6|11542.9|11541.9|11547.3|11546.3|11542.1|11541.1|98
1656003540000|2022-06-23 16:59:00|11543.1|11542.1|11544.1|11543.1|11546.4|11545.4|11542.4|11541.4|70
1656003550000|2022-06-23 16:59:10|11543.9|11542.9|11543.9|11542.9|11545|11544|11542.6|11541.6|41
1656003560000|2022-06-23 16:59:20|11544|11543|11544.5|11543.5|11546|11545|11543.9|11542.9|42
1656003570000|2022-06-23 16:59:30|11544.4|11543.4|11543.5|11542.5|11544.9|11543.9|11543.4|11542.4|41
1656003580000|2022-06-23 16:59:40|11543.4|11542.4|11541.9|11540.9|11543.9|11542.9|11541.8|11540.8|47
1656003590000|2022-06-23 16:59:50|11541.6|11540.6|11545|11544|11545.9|11544.9|11540.9|11539.9|51
1656003600000|2022-06-23 17:00:00|11544.9|11543.9|11542.6|11541.6|11545.9|11544.9|11541.6|11540.6|90
1656003610000|2022-06-23 17:00:10|11542.5|11541.5|11537.8|11536.8|11542.6|11541.6|11537.4|11536.4|195
1656003620000|2022-06-23 17:00:20|11537.9|11536.9|11531.4|11530.4|11538.6|11537.6|11531.1|11530.1|342
1656003630000|2022-06-23 17:00:30|11531.9|11530.9|11536.4|11535.4|11537.6|11536.6|11531.6|11530.6|189
1656003640000|2022-06-23 17:00:40|11536.3|11535.3|11536.1|11535.1|11536.4|11535.4|11533.9|11532.9|104
1656003650000|2022-06-23 17:00:50|11535.6|11534.6|11533.4|11532.4|11536.5|11535.5|11533.1|11532.1|61
1656003660000|2022-06-23 17:01:00|11533.1|11532.1|11524.9|11523.9|11533.6|11532.6|11524.6|11523.6|287
1656003670000|2022-06-23 17:01:10|11525.1|11524.1|11524.1|11523.1|11528|11527|11523.3|11522.3|253
1656003680000|2022-06-23 17:01:20|11523.4|11522.4|11519.9|11518.9|11524.3|11523.3|11519.6|11518.6|213
1656003690000|2022-06-23 17:01:30|11519.6|11518.6|11519.4|11518.4|11522.4|11521.4|11518.6|11517.6|279
1656003700000|2022-06-23 17:01:40|11519.3|11518.3|11516.4|11515.4|11520.8|11519.8|11516.4|11515.4|144
1656003710000|2022-06-23 17:01:50|11515.5|11514.5|11523|11522|11526.4|11525.4|11515.4|11514.4|320
1656003720000|2022-06-23 17:02:00|11524|11523|11521.4|11520.4|11526.9|11525.9|11520.9|11519.9|185
1656003730000|2022-06-23 17:02:10|11521.3|11520.3|11520.9|11519.9|11524|11523|11519.9|11518.9|142
1656003740000|2022-06-23 17:02:20|11521|11520|11525.1|11524.1|11525.4|11524.4|11520.1|11519.1|106
1656003750000|2022-06-23 17:02:30|11525.3|11524.3|11527.9|11526.9|11529.4|11528.4|11523.8|11522.8|138
1656003760000|2022-06-23 17:02:40|11528|11527|11528.1|11527.1|11528.6|11527.6|11525.1|11524.1|136
1656003770000|2022-06-23 17:02:50|11528.3|11527.3|11524.3|11523.3|11529.4|11528.4|11523.4|11522.4|110
1656003780000|2022-06-23 17:03:00|11524.4|11523.4|11522.4|11521.4|11524.4|11523.4|11521.1|11520.1|88
1656003790000|2022-06-23 17:03:10|11522.6|11521.6|11521.1|11520.1|11524.3|11523.3|11520.4|11519.4|120
1656003800000|2022-06-23 17:03:20|11520.6|11519.6|11518.4|11517.4|11521.5|11520.5|11517.1|11516.1|85
1656003810000|2022-06-23 17:03:30|11518.3|11517.3|11518.4|11517.4|11518.5|11517.5|11516.5|11515.5|74
1656003820000|2022-06-23 17:03:40|11518.1|11517.1|11512.8|11511.8|11518.1|11517.1|11512.5|11511.5|203
1656003830000|2022-06-23 17:03:50|11512.9|11511.9|11513.6|11512.6|11516.8|11515.8|11512.8|11511.8|104
1656003840000|2022-06-23 17:04:00|11513.5|11512.5|11517.3|11516.3|11517.5|11516.5|11512.5|11511.5|128
1656003850000|2022-06-23 17:04:10|11517.1|11516.1|11517.5|11516.5|11519.4|11518.4|11514.4|11513.4|260
1656003860000|2022-06-23 17:04:20|11517.4|11516.4|11527.4|11526.4|11527.6|11526.6|11516.5|11515.5|203
1656003870000|2022-06-23 17:04:30|11528.3|11527.3|11524|11523|11531|11530|11523.5|11522.5|216
1656003880000|2022-06-23 17:04:40|11524.3|11523.3|11523.9|11522.9|11527.9|11526.9|11523.1|11522.1|157
1656003890000|2022-06-23 17:04:50|11523.3|11522.3|11525.6|11524.6|11528.8|11527.8|11523.3|11522.3|275
1656003900000|2022-06-23 17:05:00|11526.4|11525.4|11530.1|11529.1|11530.5|11529.5|11524.1|11523.1|218
1656003910000|2022-06-23 17:05:10|11529.9|11528.9|11533.8|11532.8|11539.6|11538.6|11529.8|11528.8|364
1656003920000|2022-06-23 17:05:20|11533.9|11532.9|11540|11539|11540.6|11539.6|11533.4|11532.4|325
1656003930000|2022-06-23 17:05:30|11539.8|11538.8|11539.4|11538.4|11540.8|11539.8|11535.4|11534.4|212
1656003940000|2022-06-23 17:05:40|11539.6|11538.6|11538.4|11537.4|11539.6|11538.6|11536|11535|136
1656003950000|2022-06-23 17:05:50|11538.1|11537.1|11541.4|11540.4|11541.4|11540.4|11536.9|11535.9|171
1656003960000|2022-06-23 17:06:00|11541.6|11540.6|11549.9|11548.9|11550.1|11549.1|11538.6|11537.6|508
1656003970000|2022-06-23 17:06:10|11549.8|11548.8|11548.4|11547.4|11550.4|11549.4|11546.4|11545.4|193
1656003980000|2022-06-23 17:06:20|11548.6|11547.6|11555.1|11554.1|11555.1|11554.1|11546.1|11545.1|308
1656003990000|2022-06-23 17:06:30|11555.4|11554.4|11557|11556|11557|11556|11553|11552|245
1656004000000|2022-06-23 17:06:40|11557.1|11556.1|11550.4|11549.4|11557.1|11556.1|11549.1|11548.1|174
1656004010000|2022-06-23 17:06:50|11550.3|11549.3|11550.3|11549.3|11551.8|11550.8|11548.1|11547.1|93
1656004020000|2022-06-23 17:07:00|11550.4|11549.4|11544.4|11543.4|11550.8|11549.8|11544.3|11543.3|235
1656004030000|2022-06-23 17:07:10|11544.3|11543.3|11548.3|11547.3|11549.4|11548.4|11543.9|11542.9|265
1656004040000|2022-06-23 17:07:20|11548.9|11547.9|11557.5|11556.5|11557.5|11556.5|11547.9|11546.9|477
1656004050000|2022-06-23 17:07:30|11557.8|11556.8|11563.1|11562.1|11564.3|11563.3|11557.4|11556.4|590
1656004060000|2022-06-23 17:07:40|11563|11562|11561.4|11560.4|11567|11566|11560.6|11559.6|340
1656004070000|2022-06-23 17:07:50|11561.8|11560.8|11559.1|11558.1|11562.1|11561.1|11557.5|11556.5|179
1656004080000|2022-06-23 17:08:00|11559.3|11558.3|11556.1|11555.1|11560.9|11559.9|11555.9|11554.9|126
1656004090000|2022-06-23 17:08:10|11556|11555|11554.6|11553.6|11557.9|11556.9|11554.1|11553.1|83
1656004100000|2022-06-23 17:08:20|11554.5|11553.5|11554.4|11553.4|11555.4|11554.4|11553|11552|87
1656004110000|2022-06-23 17:08:30|11553.9|11552.9|11555.9|11554.9|11556.4|11555.4|11553.9|11552.9|56
1656004120000|2022-06-23 17:08:40|11555.6|11554.6|11553.4|11552.4|11556.8|11555.8|11551.8|11550.8|115
1656004130000|2022-06-23 17:08:50|11553.6|11552.6|11557.4|11556.4|11557.4|11556.4|11552.1|11551.1|111
1656004140000|2022-06-23 17:09:00|11557.5|11556.5|11552.9|11551.9|11557.9|11556.9|11551.6|11550.6|88
1656004150000|2022-06-23 17:09:10|11552.8|11551.8|11553.6|11552.6|11554|11553|11550.9|11549.9|76
1656004160000|2022-06-23 17:09:20|11553.5|11552.5|11559.6|11558.6|11559.8|11558.8|11553.4|11552.4|91
1656004170000|2022-06-23 17:09:30|11559.4|11558.4|11556.1|11555.1|11559.8|11558.8|11556|11555|98
1656004180000|2022-06-23 17:09:40|11555.9|11554.9|11552.3|11551.3|11556.5|11555.5|11552.1|11551.1|38
1656004190000|2022-06-23 17:09:50|11552.1|11551.1|11551.6|11550.6|11552.8|11551.8|11551.3|11550.3|41
1656004200000|2022-06-23 17:10:00|11551.8|11550.8|11554.4|11553.4|11555.6|11554.6|11551.1|11550.1|97
1656004210000|2022-06-23 17:10:10|11554.3|11553.3|11550.6|11549.6|11554.4|11553.4|11550.5|11549.5|70
1656004220000|2022-06-23 17:10:20|11550.5|11549.5|11552.4|11551.4|11553.3|11552.3|11550.5|11549.5|67
1656004230000|2022-06-23 17:10:30|11552.5|11551.5|11554.3|11553.3|11556.1|11555.1|11552.5|11551.5|104
1656004240000|2022-06-23 17:10:40|11554.6|11553.6|11556.6|11555.6|11556.6|11555.6|11553.5|11552.5|57
1656004250000|2022-06-23 17:10:50|11557.4|11556.4|11554.4|11553.4|11558|11557|11552.8|11551.8|93
1656004260000|2022-06-23 17:11:00|11554.3|11553.3|11553.1|11552.1|11556.4|11555.4|11551.4|11550.4|211
1656004270000|2022-06-23 17:11:10|11553.3|11552.3|11559.1|11558.1|11559.3|11558.3|11553.3|11552.3|134
1656004280000|2022-06-23 17:11:20|11559|11558|11561.6|11560.6|11562.9|11561.9|11558.5|11557.5|242
1656004290000|2022-06-23 17:11:30|11562.3|11561.3|11561.9|11560.9|11566.6|11565.6|11559.4|11558.4|208
1656004300000|2022-06-23 17:11:40|11562.1|11561.1|11563.6|11562.6|11565.9|11564.9|11560.8|11559.8|76
1656004310000|2022-06-23 17:11:50|11564.1|11563.1|11559.4|11558.4|11564.1|11563.1|11559.3|11558.3|179
1656004320000|2022-06-23 17:12:00|11559.6|11558.6|11562.3|11561.3|11562.3|11561.3|11559.3|11558.3|77
1656004330000|2022-06-23 17:12:10|11562.4|11561.4|11565.1|11564.1|11565.6|11564.6|11561.5|11560.5|76
1656004340000|2022-06-23 17:12:20|11565.3|11564.3|11560.8|11559.8|11565.5|11564.5|11560|11559|74
1656004350000|2022-06-23 17:12:30|11560.6|11559.6|11563.1|11562.1|11563.4|11562.4|11560.4|11559.4|61
1656004360000|2022-06-23 17:12:40|11563|11562|11560.6|11559.6|11564.1|11563.1|11560.6|11559.6|35
1656004370000|2022-06-23 17:12:50|11560.5|11559.5|11564.1|11563.1|11564.1|11563.1|11557.3|11556.3|185
1656004380000|2022-06-23 17:13:00|11564.3|11563.3|11564|11563|11564.5|11563.5|11561.9|11560.9|80
1656004390000|2022-06-23 17:13:10|11563.9|11562.9|11562.6|11561.6|11564.4|11563.4|11561.9|11560.9|73
1656004400000|2022-06-23 17:13:20|11562.1|11561.1|11559.8|11558.8|11562.1|11561.1|11559.4|11558.4|38
1656004410000|2022-06-23 17:13:30|11559.9|11558.9|11562.5|11561.5|11563.1|11562.1|11559.6|11558.6|61
1656004420000|2022-06-23 17:13:40|11562.6|11561.6|11556.9|11555.9|11562.9|11561.9|11556.3|11555.3|199
1656004430000|2022-06-23 17:13:50|11557|11556|11557.1|11556.1|11560.4|11559.4|11556.1|11555.1|50
1656004440000|2022-06-23 17:14:00|11557.6|11556.6|11553.6|11552.6|11557.6|11556.6|11552.6|11551.6|121
1656004450000|2022-06-23 17:14:10|11553.8|11552.8|11553.8|11552.8|11554.6|11553.6|11550.9|11549.9|85
1656004460000|2022-06-23 17:14:20|11553.9|11552.9|11551.9|11550.9|11553.9|11552.9|11548.4|11547.4|155
1656004470000|2022-06-23 17:14:30|11552.1|11551.1|11546.1|11545.1|11552.1|11551.1|11545.5|11544.5|202
1656004480000|2022-06-23 17:14:40|11546|11545|11546.4|11545.4|11547.4|11546.4|11545.1|11544.1|104
1656004490000|2022-06-23 17:14:50|11546.5|11545.5|11552.5|11551.5|11553|11552|11546.4|11545.4|208
1656004500000|2022-06-23 17:15:00|11553.5|11552.5|11553.9|11552.9|11554.6|11553.6|11550.6|11549.6|109
1656004510000|2022-06-23 17:15:10|11553.8|11552.8|11557.1|11556.1|11558.8|11557.8|11553|11552|176
1656004520000|2022-06-23 17:15:20|11556.9|11555.9|11559|11558|11559.6|11558.6|11556.6|11555.6|106
1656004530000|2022-06-23 17:15:30|11558.9|11557.9|11558.4|11557.4|11559.4|11558.4|11556.6|11555.6|139
1656004540000|2022-06-23 17:15:40|11558.5|11557.5|11556.8|11555.8|11558.9|11557.9|11556.6|11555.6|60
1656004550000|2022-06-23 17:15:50|11557|11556|11549.1|11548.1|11557|11556|11548.4|11547.4|174
1656004560000|2022-06-23 17:16:00|11549.4|11548.4|11558|11557|11558|11557|11548.9|11547.9|145
1656004570000|2022-06-23 17:16:10|11557.6|11556.6|11552.1|11551.1|11558.4|11557.4|11551|11550|137
1656004580000|2022-06-23 17:16:20|11552|11551|11553.4|11552.4|11554.1|11553.1|11550.3|11549.3|153
1656004590000|2022-06-23 17:16:30|11553.3|11552.3|11556.6|11555.6|11557|11556|11553.3|11552.3|75
1656004600000|2022-06-23 17:16:40|11556.5|11555.5|11555.4|11554.4|11558.4|11557.4|11555.4|11554.4|58
1656004610000|2022-06-23 17:16:50|11555.5|11554.5|11556.8|11555.8|11557.3|11556.3|11552.6|11551.6|58
1656004620000|2022-06-23 17:17:00|11556.6|11555.6|11558.9|11557.9|11559.1|11558.1|11554.6|11553.6|104
1656004630000|2022-06-23 17:17:10|11559|11558|11555.5|11554.5|11559|11558|11554.1|11553.1|102
1656004640000|2022-06-23 17:17:20|11554.1|11553.1|11558.3|11557.3|11558.9|11557.9|11552.9|11551.9|151
1656004650000|2022-06-23 17:17:30|11558.4|11557.4|11558.9|11557.9|11561.8|11560.8|11557.6|11556.6|167
1656004660000|2022-06-23 17:17:40|11558.8|11557.8|11556.4|11555.4|11559.9|11558.9|11556|11555|78
1656004670000|2022-06-23 17:17:50|11556.3|11555.3|11559.4|11558.4|11560.1|11559.1|11555.6|11554.6|59
1656004680000|2022-06-23 17:18:00|11559.1|11558.1|11561.3|11560.3|11561.9|11560.9|11559.1|11558.1|76
1656004690000|2022-06-23 17:18:10|11562|11561|11560.9|11559.9|11565.4|11564.4|11560.6|11559.6|310
1656004700000|2022-06-23 17:18:20|11560.8|11559.8|11558.6|11557.6|11560.9|11559.9|11557.3|11556.3|76
1656004710000|2022-06-23 17:18:30|11558.5|11557.5|11560.9|11559.9|11560.9|11559.9|11558.5|11557.5|60
1656004720000|2022-06-23 17:18:40|11561|11560|11555.4|11554.4|11561.1|11560.1|11555.4|11554.4|99
1656004730000|2022-06-23 17:18:50|11554.6|11553.6|11554.4|11553.4|11555.8|11554.8|11553.9|11552.9|75
1656004740000|2022-06-23 17:19:00|11553.6|11552.6|11548.9|11547.9|11554.1|11553.1|11548.6|11547.6|231
1656004750000|2022-06-23 17:19:10|11549.9|11548.9|11551.3|11550.3|11553.6|11552.6|11549.9|11548.9|103
1656004760000|2022-06-23 17:19:20|11551.4|11550.4|11556.3|11555.3|11557.8|11556.8|11550.6|11549.6|81
1656004770000|2022-06-23 17:19:30|11556.1|11555.1|11556.9|11555.9|11557.9|11556.9|11553.9|11552.9|88
1656004780000|2022-06-23 17:19:40|11557.1|11556.1|11557.8|11556.8|11557.9|11556.9|11555.9|11554.9|43
1656004790000|2022-06-23 17:19:50|11557.9|11556.9|11553.6|11552.6|11560.8|11559.8|11553.6|11552.6|294
1656004800000|2022-06-23 17:20:00|11554.1|11553.1|11556.9|11555.9|11559.3|11558.3|11553.9|11552.9|112
1656004810000|2022-06-23 17:20:10|11556.8|11555.8|11550.6|11549.6|11559.3|11558.3|11550.5|11549.5|81
1656004820000|2022-06-23 17:20:20|11551.1|11550.1|11549.9|11548.9|11553.3|11552.3|11549.9|11548.9|100
1656004830000|2022-06-23 17:20:30|11549.8|11548.8|11550.4|11549.4|11554.5|11553.5|11549.6|11548.6|104
1656004840000|2022-06-23 17:20:40|11550.6|11549.6|11548.9|11547.9|11550.6|11549.6|11547.6|11546.6|125
1656004850000|2022-06-23 17:20:50|11548.8|11547.8|11546|11545|11549.1|11548.1|11545.8|11544.8|144
1656004860000|2022-06-23 17:21:00|11545.9|11544.9|11537.9|11536.9|11547.5|11546.5|11537.6|11536.6|246
1656004870000|2022-06-23 17:21:10|11537.4|11536.4|11543.4|11542.4|11543.9|11542.9|11537.4|11536.4|147
1656004880000|2022-06-23 17:21:20|11543.3|11542.3|11542.5|11541.5|11543.9|11542.9|11540.9|11539.9|69
1656004890000|2022-06-23 17:21:30|11542.4|11541.4|11543.1|11542.1|11543.5|11542.5|11540.4|11539.4|54
1656004900000|2022-06-23 17:21:40|11542.9|11541.9|11543.9|11542.9|11544.6|11543.6|11541.5|11540.5|97
1656004910000|2022-06-23 17:21:50|11543.8|11542.8|11542.9|11541.9|11544.6|11543.6|11542.4|11541.4|57
1656004920000|2022-06-23 17:22:00|11542.6|11541.6|11537.5|11536.5|11542.6|11541.6|11537.4|11536.4|80
1656004930000|2022-06-23 17:22:10|11537.6|11536.6|11535.8|11534.8|11537.9|11536.9|11533.8|11532.8|290
1656004940000|2022-06-23 17:22:20|11535.6|11534.6|11537.9|11536.9|11541.1|11540.1|11535.3|11534.3|126
1656004950000|2022-06-23 17:22:30|11537.8|11536.8|11539.1|11538.1|11540.8|11539.8|11536.5|11535.5|66
1656004960000|2022-06-23 17:22:40|11539|11538|11543.3|11542.3|11543.4|11542.4|11538.6|11537.6|63
1656004970000|2022-06-23 17:22:50|11543.4|11542.4|11549.9|11548.9|11550.5|11549.5|11543.4|11542.4|205
1656004980000|2022-06-23 17:23:00|11550.8|11549.8|11551.6|11550.6|11552.4|11551.4|11547.9|11546.9|127
1656004990000|2022-06-23 17:23:10|11551.5|11550.5|11564.6|11563.6|11564.6|11563.6|11550.9|11549.9|356
1656005000000|2022-06-23 17:23:20|11564.9|11563.9|11569.1|11568.1|11570.6|11569.6|11564.9|11563.9|435
1656005010000|2022-06-23 17:23:30|11569|11568|11560.5|11559.5|11570.6|11569.6|11560.5|11559.5|132
1656005020000|2022-06-23 17:23:40|11559.6|11558.6|11557.4|11556.4|11559.9|11558.9|11555.8|11554.8|103
1656005030000|2022-06-23 17:23:50|11556.8|11555.8|11561.4|11560.4|11563.4|11562.4|11556.8|11555.8|96
1656005040000|2022-06-23 17:24:00|11560.6|11559.6|11559.5|11558.5|11562.4|11561.4|11558.9|11557.9|89
1656005050000|2022-06-23 17:24:10|11559.4|11558.4|11555.6|11554.6|11559.5|11558.5|11553.5|11552.5|170
1656005060000|2022-06-23 17:24:20|11555.8|11554.8|11553.9|11552.9|11556.6|11555.6|11553.4|11552.4|117
1656005070000|2022-06-23 17:24:30|11554.1|11553.1|11548.3|11547.3|11554.1|11553.1|11548.3|11547.3|153
1656005080000|2022-06-23 17:24:40|11548.4|11547.4|11552.4|11551.4|11552.9|11551.9|11547.5|11546.5|153
1656005090000|2022-06-23 17:24:50|11552.1|11551.1|11551.3|11550.3|11553|11552|11549.3|11548.3|145
1656005100000|2022-06-23 17:25:00|11551.4|11550.4|11548.1|11547.1|11551.6|11550.6|11547.4|11546.4|122
1656005110000|2022-06-23 17:25:10|11548|11547|11550.4|11549.4|11551.3|11550.3|11548|11547|91
1656005120000|2022-06-23 17:25:20|11550.3|11549.3|11550.5|11549.5|11552.1|11551.1|11549.9|11548.9|77
1656005130000|2022-06-23 17:25:30|11551.4|11550.4|11551.1|11550.1|11552.5|11551.5|11550.9|11549.9|100
1656005140000|2022-06-23 17:25:40|11551.3|11550.3|11552|11551|11554.6|11553.6|11551.3|11550.3|118
1656005150000|2022-06-23 17:25:50|11551.9|11550.9|11556.3|11555.3|11556.3|11555.3|11551.9|11550.9|84
1656005160000|2022-06-23 17:26:00|11556.1|11555.1|11557.4|11556.4|11558.6|11557.6|11555.6|11554.6|102
1656005170000|2022-06-23 17:26:10|11557.6|11556.6|11557.1|11556.1|11562.4|11561.4|11556.1|11555.1|219
1656005180000|2022-06-23 17:26:20|11557.3|11556.3|11552|11551|11557.4|11556.4|11551.3|11550.3|82
1656005190000|2022-06-23 17:26:30|11551.4|11550.4|11549.9|11548.9|11553|11552|11549.9|11548.9|48
1656005200000|2022-06-23 17:26:40|11549.8|11548.8|11547.6|11546.6|11550.4|11549.4|11546|11545|142
1656005210000|2022-06-23 17:26:50|11547.1|11546.1|11546.6|11545.6|11549.9|11548.9|11545.5|11544.5|105
1656005220000|2022-06-23 17:27:00|11545.6|11544.6|11549|11548|11549.4|11548.4|11545.5|11544.5|55
1656005230000|2022-06-23 17:27:10|11548.9|11547.9|11548.9|11547.9|11549.5|11548.5|11546.4|11545.4|83
1656005240000|2022-06-23 17:27:20|11548.1|11547.1|11549.9|11548.9|11550|11549|11547.1|11546.1|47
1656005250000|2022-06-23 17:27:30|11551.5|11550.5|11547.8|11546.8|11554.9|11553.9|11547.8|11546.8|294
1656005260000|2022-06-23 17:27:40|11547.4|11546.4|11546.5|11545.5|11547.8|11546.8|11544|11543|229
1656005270000|2022-06-23 17:27:50|11545.8|11544.8|11548.1|11547.1|11549.1|11548.1|11542.6|11541.6|253
1656005280000|2022-06-23 17:28:00|11547.9|11546.9|11545.4|11544.4|11549.3|11548.3|11544.3|11543.3|92
1656005290000|2022-06-23 17:28:10|11545.3|11544.3|11539.5|11538.5|11545.3|11544.3|11538.9|11537.9|122
1656005300000|2022-06-23 17:28:20|11539.6|11538.6|11537.4|11536.4|11539.6|11538.6|11536.3|11535.3|246
1656005310000|2022-06-23 17:28:30|11537.1|11536.1|11539.5|11538.5|11540.9|11539.9|11537.1|11536.1|112
1656005320000|2022-06-23 17:28:40|11539.4|11538.4|11541.4|11540.4|11542|11541|11539.4|11538.4|54
1656005330000|2022-06-23 17:28:50|11541.5|11540.5|11543.6|11542.6|11543.8|11542.8|11539.1|11538.1|75
1656005340000|2022-06-23 17:29:00|11543.8|11542.8|11540.6|11539.6|11544|11543|11538.4|11537.4|119
1656005350000|2022-06-23 17:29:10|11540.8|11539.8|11540.1|11539.1|11541.9|11540.9|11539.4|11538.4|60
1656005360000|2022-06-23 17:29:20|11540.6|11539.6|11541.9|11540.9|11542|11541|11538.6|11537.6|80
1656005370000|2022-06-23 17:29:30|11541.6|11540.6|11541.6|11540.6|11542.8|11541.8|11539.4|11538.4|62
1656005380000|2022-06-23 17:29:40|11541.4|11540.4|11543.4|11542.4|11544.1|11543.1|11540.8|11539.8|36
1656005390000|2022-06-23 17:29:50|11543.3|11542.3|11541.6|11540.6|11543.8|11542.8|11541.5|11540.5|99
1656005400000|2022-06-23 17:30:00|11542|11541|11548.4|11547.4|11549.1|11548.1|11541.1|11540.1|185
1656005410000|2022-06-23 17:30:10|11548.5|11547.5|11552.5|11551.5|11556.1|11555.1|11548.3|11547.3|217
1656005420000|2022-06-23 17:30:20|11553|11552|11555.1|11554.1|11555.9|11554.9|11551.3|11550.3|141
1656005430000|2022-06-23 17:30:30|11555.4|11554.4|11556.4|11555.4|11557.6|11556.6|11554.9|11553.9|129
1656005440000|2022-06-23 17:30:40|11556.1|11555.1|11558.3|11557.3|11559|11558|11555.6|11554.6|74
1656005450000|2022-06-23 17:30:50|11558.1|11557.1|11553.1|11552.1|11558.9|11557.9|11552.6|11551.6|101
1656005460000|2022-06-23 17:31:00|11552.9|11551.9|11551.6|11550.6|11555.4|11554.4|11550.9|11549.9|72
1656005470000|2022-06-23 17:31:10|11551.5|11550.5|11556.6|11555.6|11557.9|11556.9|11550.9|11549.9|98
1656005480000|2022-06-23 17:31:20|11556.8|11555.8|11552.4|11551.4|11556.9|11555.9|11551.8|11550.8|46
1656005490000|2022-06-23 17:31:30|11552.5|11551.5|11551.8|11550.8|11553.4|11552.4|11550.9|11549.9|87
1656005500000|2022-06-23 17:31:40|11551.9|11550.9|11552.3|11551.3|11554.8|11553.8|11551.8|11550.8|44
1656005510000|2022-06-23 17:31:50|11552.9|11551.9|11553.1|11552.1|11553.9|11552.9|11551.6|11550.6|42
1656005520000|2022-06-23 17:32:00|11553|11552|11553.9|11552.9|11554|11553|11552.1|11551.1|81
1656005530000|2022-06-23 17:32:10|11553.8|11552.8|11555.4|11554.4|11555.9|11554.9|11553.4|11552.4|112
1656005540000|2022-06-23 17:32:20|11555.5|11554.5|11554.6|11553.6|11557|11556|11554|11553|120
1656005550000|2022-06-23 17:32:30|11554.5|11553.5|11550.9|11549.9|11554.5|11553.5|11550.6|11549.6|62
1656005560000|2022-06-23 17:32:40|11550.8|11549.8|11556.9|11555.9|11557.5|11556.5|11550.1|11549.1|91
1656005570000|2022-06-23 17:32:50|11557|11556|11557.4|11556.4|11557.6|11556.6|11555.8|11554.8|79
1656005580000|2022-06-23 17:33:00|11557.5|11556.5|11559.4|11558.4|11560.9|11559.9|11555.9|11554.9|158
1656005590000|2022-06-23 17:33:10|11559.5|11558.5|11555.8|11554.8|11559.9|11558.9|11555.1|11554.1|122
1656005600000|2022-06-23 17:33:20|11555.6|11554.6|11555.3|11554.3|11557.4|11556.4|11555.1|11554.1|53
1656005610000|2022-06-23 17:33:30|11555.4|11554.4|11548.9|11547.9|11555.4|11554.4|11548.6|11547.6|121
1656005620000|2022-06-23 17:33:40|11549|11548|11548.9|11547.9|11550.6|11549.6|11548|11547|67
1656005630000|2022-06-23 17:33:50|11548.8|11547.8|11546.3|11545.3|11549|11548|11545.6|11544.6|114
1656005640000|2022-06-23 17:34:00|11546.9|11545.9|11545.4|11544.4|11547.1|11546.1|11543|11542|119
1656005650000|2022-06-23 17:34:10|11545.5|11544.5|11549|11548|11549|11548|11545.5|11544.5|88
1656005660000|2022-06-23 17:34:20|11549.4|11548.4|11549.3|11548.3|11551.5|11550.5|11547.5|11546.5|180
1656005670000|2022-06-23 17:34:30|11550.3|11549.3|11550.9|11549.9|11554.5|11553.5|11547|11546|144
1656005680000|2022-06-23 17:34:40|11550.8|11549.8|11554.8|11553.8|11555.1|11554.1|11550.8|11549.8|110
1656005690000|2022-06-23 17:34:50|11555|11554|11556.4|11555.4|11557.3|11556.3|11554.4|11553.4|101
1656005700000|2022-06-23 17:35:00|11556.3|11555.3|11556.3|11555.3|11559.6|11558.6|11555.3|11554.3|100
1656005710000|2022-06-23 17:35:10|11556.1|11555.1|11550.8|11549.8|11556.1|11555.1|11550.1|11549.1|98
1656005720000|2022-06-23 17:35:20|11550.9|11549.9|11558|11557|11559.8|11558.8|11550.9|11549.9|97
1656005730000|2022-06-23 17:35:30|11557.9|11556.9|11560.1|11559.1|11560.4|11559.4|11556.9|11555.9|70
1656005740000|2022-06-23 17:35:40|11560|11559|11560.6|11559.6|11563.4|11562.4|11559.1|11558.1|192
1656005750000|2022-06-23 17:35:50|11560.5|11559.5|11558.9|11557.9|11561.4|11560.4|11558.4|11557.4|105
1656005760000|2022-06-23 17:36:00|11558.8|11557.8|11559.9|11558.9|11561.3|11560.3|11556.9|11555.9|91
1656005770000|2022-06-23 17:36:10|11559.6|11558.6|11562.6|11561.6|11563.9|11562.9|11558.6|11557.6|67
1656005780000|2022-06-23 17:36:20|11562.1|11561.1|11564.5|11563.5|11566.6|11565.6|11561.4|11560.4|174
1656005790000|2022-06-23 17:36:30|11564.4|11563.4|11564.1|11563.1|11566.4|11565.4|11563.9|11562.9|63
1656005800000|2022-06-23 17:36:40|11564|11563|11560.6|11559.6|11564.1|11563.1|11560.1|11559.1|134
1656005810000|2022-06-23 17:36:50|11560.5|11559.5|11557.4|11556.4|11560.6|11559.6|11556.6|11555.6|92
1656005820000|2022-06-23 17:37:00|11557.3|11556.3|11554.9|11553.9|11557.3|11556.3|11554.8|11553.8|66
1656005830000|2022-06-23 17:37:10|11554.6|11553.6|11552.9|11551.9|11556.4|11555.4|11551.8|11550.8|179
1656005840000|2022-06-23 17:37:20|11553.1|11552.1|11555.4|11554.4|11557.3|11556.3|11553.1|11552.1|117
1656005850000|2022-06-23 17:37:30|11554.9|11553.9|11558.6|11557.6|11558.6|11557.6|11552.9|11551.9|167
1656005860000|2022-06-23 17:37:40|11557.9|11556.9|11555.8|11554.8|11558.6|11557.6|11554.9|11553.9|42
1656005870000|2022-06-23 17:37:50|11556.3|11555.3|11555.4|11554.4|11557.4|11556.4|11555.4|11554.4|33
1656005880000|2022-06-23 17:38:00|11555.5|11554.5|11554.8|11553.8|11556.1|11555.1|11552.1|11551.1|76
1656005890000|2022-06-23 17:38:10|11554.6|11553.6|11554.8|11553.8|11554.9|11553.9|11552.5|11551.5|39
1656005900000|2022-06-23 17:38:20|11554.6|11553.6|11550.1|11549.1|11554.6|11553.6|11548.6|11547.6|134
1656005910000|2022-06-23 17:38:30|11550|11549|11543.8|11542.8|11550|11549|11543.3|11542.3|234
1656005920000|2022-06-23 17:38:40|11543.6|11542.6|11543.5|11542.5|11544.3|11543.3|11540.4|11539.4|213
1656005930000|2022-06-23 17:38:50|11543.6|11542.6|11540.1|11539.1|11543.6|11542.6|11540.1|11539.1|81
1656005940000|2022-06-23 17:39:00|11540.4|11539.4|11540.8|11539.8|11542.6|11541.6|11538.6|11537.6|217
1656005950000|2022-06-23 17:39:10|11540.6|11539.6|11533.8|11532.8|11541.3|11540.3|11533.8|11532.8|286
1656005960000|2022-06-23 17:39:20|11533.5|11532.5|11532.9|11531.9|11533.9|11532.9|11530.5|11529.5|331
1656005970000|2022-06-23 17:39:30|11532.8|11531.8|11536.6|11535.6|11539.8|11538.8|11532.8|11531.8|165
1656005980000|2022-06-23 17:39:40|11536.9|11535.9|11541|11540|11541.6|11540.6|11536.3|11535.3|93
1656005990000|2022-06-23 17:39:50|11541.1|11540.1|11542.5|11541.5|11543.1|11542.1|11536.9|11535.9|91
1656006000000|2022-06-23 17:40:00|11542.4|11541.4|11542.5|11541.5|11544.9|11543.9|11540.3|11539.3|107
1656006010000|2022-06-23 17:40:10|11542.4|11541.4|11543.6|11542.6|11545|11544|11540.1|11539.1|79
1656006020000|2022-06-23 17:40:20|11543.8|11542.8|11546.4|11545.4|11547.6|11546.6|11543.6|11542.6|99
1656006030000|2022-06-23 17:40:30|11546.3|11545.3|11543.6|11542.6|11546.4|11545.4|11542.6|11541.6|51
1656006040000|2022-06-23 17:40:40|11543.4|11542.4|11541.1|11540.1|11543.4|11542.4|11540.9|11539.9|73
1656006050000|2022-06-23 17:40:50|11541.4|11540.4|11538.8|11537.8|11541.4|11540.4|11538.8|11537.8|82
1656006060000|2022-06-23 17:41:00|11539.1|11538.1|11535.8|11534.8|11539.9|11538.9|11532.8|11531.8|122
1656006070000|2022-06-23 17:41:10|11536.4|11535.4|11534.4|11533.4|11536.4|11535.4|11533.6|11532.6|49
1656006080000|2022-06-23 17:41:20|11534.3|11533.3|11535.4|11534.4|11535.4|11534.4|11533.6|11532.6|38
1656006090000|2022-06-23 17:41:30|11535.5|11534.5|11534|11533|11536.8|11535.8|11534|11533|153
1656006100000|2022-06-23 17:41:40|11533.9|11532.9|11534.1|11533.1|11535.4|11534.4|11533.6|11532.6|59
1656006110000|2022-06-23 17:41:50|11534.3|11533.3|11533.6|11532.6|11537|11536|11533.6|11532.6|37
1656006120000|2022-06-23 17:42:00|11533.9|11532.9|11526.9|11525.9|11533.9|11532.9|11521.3|11520.3|422
1656006130000|2022-06-23 17:42:10|11526.6|11525.6|11529.8|11528.8|11529.8|11528.8|11524.6|11523.6|147
1656006140000|2022-06-23 17:42:20|11529.6|11528.6|11527.3|11526.3|11531.5|11530.5|11526.4|11525.4|88
1656006150000|2022-06-23 17:42:30|11527.4|11526.4|11524.8|11523.8|11527.8|11526.8|11524.8|11523.8|54
1656006160000|2022-06-23 17:42:40|11525|11524|11526.8|11525.8|11529.6|11528.6|11524.8|11523.8|65
1656006170000|2022-06-23 17:42:50|11526.9|11525.9|11525.9|11524.9|11527.4|11526.4|11525.4|11524.4|39
1656006180000|2022-06-23 17:43:00|11525.8|11524.8|11523.9|11522.9|11526.1|11525.1|11523.5|11522.5|101
1656006190000|2022-06-23 17:43:10|11523.8|11522.8|11531.1|11530.1|11531.3|11530.3|11523.8|11522.8|93
1656006200000|2022-06-23 17:43:20|11531.3|11530.3|11533.3|11532.3|11534.1|11533.1|11530.9|11529.9|97
1656006210000|2022-06-23 17:43:30|11533.4|11532.4|11533.9|11532.9|11535.1|11534.1|11529.9|11528.9|164
1656006220000|2022-06-23 17:43:40|11534|11533|11530.8|11529.8|11534.9|11533.9|11530.8|11529.8|60
1656006230000|2022-06-23 17:43:50|11530.6|11529.6|11534.4|11533.4|11534.4|11533.4|11530.6|11529.6|96
1656006240000|2022-06-23 17:44:00|11534.3|11533.3|11537|11536|11539.3|11538.3|11534|11533|209
1656006250000|2022-06-23 17:44:10|11536|11535|11538.6|11537.6|11541.5|11540.5|11536|11535|147
1656006260000|2022-06-23 17:44:20|11538.5|11537.5|11542.1|11541.1|11542.6|11541.6|11537.4|11536.4|114
1656006270000|2022-06-23 17:44:30|11541.6|11540.6|11538.3|11537.3|11543.1|11542.1|11538.1|11537.1|67
1656006280000|2022-06-23 17:44:40|11538.1|11537.1|11540.9|11539.9|11541|11540|11536.8|11535.8|52
1656006290000|2022-06-23 17:44:50|11541|11540|11538.1|11537.1|11541.1|11540.1|11537.4|11536.4|33
1656006300000|2022-06-23 17:45:00|11538|11537|11537.6|11536.6|11539.9|11538.9|11533.6|11532.6|116
1656006310000|2022-06-23 17:45:10|11537.4|11536.4|11537.4|11536.4|11541.5|11540.5|11535.5|11534.5|49
1656006320000|2022-06-23 17:45:20|11537.6|11536.6|11536.1|11535.1|11537.9|11536.9|11534.6|11533.6|67
1656006330000|2022-06-23 17:45:30|11536|11535|11534.3|11533.3|11537|11536|11533.6|11532.6|45
1656006340000|2022-06-23 17:45:40|11534|11533|11536.8|11535.8|11537.1|11536.1|11534|11533|152
1656006350000|2022-06-23 17:45:50|11536.6|11535.6|11536.8|11535.8|11538.6|11537.6|11535.9|11534.9|57
1656006360000|2022-06-23 17:46:00|11537.6|11536.6|11541.6|11540.6|11542.6|11541.6|11536.6|11535.6|129
1656006370000|2022-06-23 17:46:10|11542.5|11541.5|11542.9|11541.9|11542.9|11541.9|11540|11539|45
1656006380000|2022-06-23 17:46:20|11543|11542|11545.6|11544.6|11546.1|11545.1|11542.5|11541.5|106
1656006390000|2022-06-23 17:46:30|11546.1|11545.1|11546.6|11545.6|11548.4|11547.4|11545.9|11544.9|108
1656006400000|2022-06-23 17:46:40|11547.1|11546.1|11544.6|11543.6|11547.6|11546.6|11543.9|11542.9|110
1656006410000|2022-06-23 17:46:50|11544.5|11543.5|11547.4|11546.4|11548.5|11547.5|11543.3|11542.3|76
1656006420000|2022-06-23 17:47:00|11547.5|11546.5|11550.9|11549.9|11551|11550|11547.5|11546.5|105
1656006430000|2022-06-23 17:47:10|11550.8|11549.8|11551.4|11550.4|11551.8|11550.8|11549.9|11548.9|87
1656006440000|2022-06-23 17:47:20|11551|11550|11554.6|11553.6|11555|11554|11550.9|11549.9|114
1656006450000|2022-06-23 17:47:30|11554.9|11553.9|11552.8|11551.8|11557.1|11556.1|11552.8|11551.8|189
1656006460000|2022-06-23 17:47:40|11552.6|11551.6|11555.3|11554.3|11555.6|11554.6|11551.8|11550.8|117
1656006470000|2022-06-23 17:47:50|11555.1|11554.1|11552.6|11551.6|11556.5|11555.5|11552.6|11551.6|39
1656006480000|2022-06-23 17:48:00|11552.4|11551.4|11553.4|11552.4|11555.1|11554.1|11550.6|11549.6|117
1656006490000|2022-06-23 17:48:10|11553.6|11552.6|11552|11551|11555.4|11554.4|11551.8|11550.8|47
1656006500000|2022-06-23 17:48:20|11551.9|11550.9|11552.1|11551.1|11554.1|11553.1|11550.5|11549.5|66
1656006510000|2022-06-23 17:48:30|11552|11551|11550.6|11549.6|11553.4|11552.4|11549.6|11548.6|107
1656006520000|2022-06-23 17:48:40|11550.5|11549.5|11551|11550|11552.4|11551.4|11550|11549|93
1656006530000|2022-06-23 17:48:50|11550.6|11549.6|11550.4|11549.4|11552.3|11551.3|11549.4|11548.4|36
1656006540000|2022-06-23 17:49:00|11551.4|11550.4|11550.8|11549.8|11552.4|11551.4|11547.9|11546.9|272
1656006550000|2022-06-23 17:49:10|11550.9|11549.9|11546.6|11545.6|11550.9|11549.9|11545.3|11544.3|198
1656006560000|2022-06-23 17:49:20|11546.8|11545.8|11545.6|11544.6|11547|11546|11544.5|11543.5|85
1656006570000|2022-06-23 17:49:30|11545.8|11544.8|11547.6|11546.6|11549.4|11548.4|11545.5|11544.5|58
1656006580000|2022-06-23 17:49:40|11547.8|11546.8|11551.1|11550.1|11551.3|11550.3|11546.9|11545.9|54
1656006590000|2022-06-23 17:49:50|11551.8|11550.8|11555.6|11554.6|11556.8|11555.8|11551.3|11550.3|92
1656006600000|2022-06-23 17:50:00|11555.8|11554.8|11563.9|11562.9|11564.8|11563.8|11554.4|11553.4|303
1656006610000|2022-06-23 17:50:10|11564.4|11563.4|11561|11560|11566.9|11565.9|11560.4|11559.4|341
1656006620000|2022-06-23 17:50:20|11560.6|11559.6|11562.6|11561.6|11563.5|11562.5|11560.3|11559.3|54
1656006630000|2022-06-23 17:50:30|11562.5|11561.5|11566|11565|11566.6|11565.6|11562.4|11561.4|115
1656006640000|2022-06-23 17:50:40|11566.1|11565.1|11562.9|11561.9|11567.5|11566.5|11562|11561|111
1656006650000|2022-06-23 17:50:50|11562.8|11561.8|11567.9|11566.9|11568.4|11567.4|11562.8|11561.8|122
1656006660000|2022-06-23 17:51:00|11568.1|11567.1|11569.6|11568.6|11570.3|11569.3|11565|11564|117
1656006670000|2022-06-23 17:51:10|11569.9|11568.9|11567.9|11566.9|11569.9|11568.9|11564.4|11563.4|83
1656006680000|2022-06-23 17:51:20|11568.1|11567.1|11567.1|11566.1|11570.4|11569.4|11565.6|11564.6|105
1656006690000|2022-06-23 17:51:30|11567.4|11566.4|11577.4|11576.4|11577.4|11576.4|11566.5|11565.5|269
1656006700000|2022-06-23 17:51:40|11577.1|11576.1|11576.1|11575.1|11579.8|11578.8|11573.1|11572.1|383
1656006710000|2022-06-23 17:51:50|11576|11575|11576.6|11575.6|11577.1|11576.1|11571.4|11570.4|156
1656006720000|2022-06-23 17:52:00|11577.1|11576.1|11578.1|11577.1|11580.1|11579.1|11575.1|11574.1|148
1656006730000|2022-06-23 17:52:10|11578.6|11577.6|11571|11570|11578.9|11577.9|11571|11570|146
1656006740000|2022-06-23 17:52:20|11571.1|11570.1|11571.4|11570.4|11572.9|11571.9|11570.6|11569.6|96
1656006750000|2022-06-23 17:52:30|11571|11570|11572.4|11571.4|11574.1|11573.1|11571|11570|71
1656006760000|2022-06-23 17:52:40|11572.3|11571.3|11569.1|11568.1|11572.4|11571.4|11567.5|11566.5|152
1656006770000|2022-06-23 17:52:50|11569|11568|11567.6|11566.6|11569|11568|11565|11564|155
1656006780000|2022-06-23 17:53:00|11567.9|11566.9|11567.9|11566.9|11568.9|11567.9|11565.5|11564.5|78
1656006790000|2022-06-23 17:53:10|11567.8|11566.8|11570.9|11569.9|11571.4|11570.4|11567.5|11566.5|89
1656006800000|2022-06-23 17:53:20|11571.1|11570.1|11574.4|11573.4|11574.5|11573.5|11570.9|11569.9|53
1656006810000|2022-06-23 17:53:30|11574.1|11573.1|11572.6|11571.6|11575|11574|11572.4|11571.4|37
1656006820000|2022-06-23 17:53:40|11572.8|11571.8|11575|11574|11575.6|11574.6|11571.5|11570.5|86
1656006830000|2022-06-23 17:53:50|11574.9|11573.9|11573.8|11572.8|11575|11574|11572|11571|64
1656006840000|2022-06-23 17:54:00|11573.4|11572.4|11575.4|11574.4|11575.9|11574.9|11573.4|11572.4|73
1656006850000|2022-06-23 17:54:10|11575.3|11574.3|11576.3|11575.3|11576.9|11575.9|11573.9|11572.9|72
1656006860000|2022-06-23 17:54:20|11577.1|11576.1|11576.6|11575.6|11578|11577|11576.5|11575.5|82
1656006870000|2022-06-23 17:54:30|11576.8|11575.8|11572.9|11571.9|11577.5|11576.5|11571.3|11570.3|151
1656006880000|2022-06-23 17:54:40|11572.8|11571.8|11576.5|11575.5|11576.8|11575.8|11572.8|11571.8|116
1656006890000|2022-06-23 17:54:50|11576.3|11575.3|11576.3|11575.3|11576.4|11575.4|11574.1|11573.1|51
1656006900000|2022-06-23 17:55:00|11576.4|11575.4|11579|11578|11580.9|11579.9|11576.3|11575.3|239
1656006910000|2022-06-23 17:55:10|11578.3|11577.3|11579.4|11578.4|11580|11579|11576.6|11575.6|65
1656006920000|2022-06-23 17:55:20|11579.3|11578.3|11580.3|11579.3|11581.5|11580.5|11578.1|11577.1|88
1656006930000|2022-06-23 17:55:30|11580.1|11579.1|11577.9|11576.9|11581.3|11580.3|11577.6|11576.6|69
1656006940000|2022-06-23 17:55:40|11578|11577|11582.6|11581.6|11582.9|11581.9|11577.9|11576.9|108
1656006950000|2022-06-23 17:55:50|11582.8|11581.8|11581.3|11580.3|11584.1|11583.1|11580.8|11579.8|192
1656006960000|2022-06-23 17:56:00|11581.4|11580.4|11588|11587|11588|11587|11580.4|11579.4|213
1656006970000|2022-06-23 17:56:10|11587.9|11586.9|11582.3|11581.3|11588.3|11587.3|11582.3|11581.3|149
1656006980000|2022-06-23 17:56:20|11581.9|11580.9|11581.1|11580.1|11581.9|11580.9|11578.3|11577.3|123
1656006990000|2022-06-23 17:56:30|11581.3|11580.3|11580.9|11579.9|11582.1|11581.1|11580.1|11579.1|44
1656007000000|2022-06-23 17:56:40|11580.8|11579.8|11580.8|11579.8|11582|11581|11578.1|11577.1|67
1656007010000|2022-06-23 17:56:50|11580.9|11579.9|11579.8|11578.8|11582.4|11581.4|11579.1|11578.1|60
1656007020000|2022-06-23 17:57:00|11579.9|11578.9|11579.9|11578.9|11582.3|11581.3|11579.8|11578.8|96
1656007030000|2022-06-23 17:57:10|11580|11579|11577.1|11576.1|11580|11579|11576|11575|111
1656007040000|2022-06-23 17:57:20|11577|11576|11577.3|11576.3|11580|11579|11575.5|11574.5|139
1656007050000|2022-06-23 17:57:30|11577.4|11576.4|11580.9|11579.9|11580.9|11579.9|11577.4|11576.4|36
1656007060000|2022-06-23 17:57:40|11581|11580|11579|11578|11581.9|11580.9|11578.4|11577.4|68
1656007070000|2022-06-23 17:57:50|11578.9|11577.9|11575.5|11574.5|11579.6|11578.6|11575.5|11574.5|37
1656007080000|2022-06-23 17:58:00|11575.6|11574.6|11578.4|11577.4|11579.1|11578.1|11574.6|11573.6|118
1656007090000|2022-06-23 17:58:10|11578.3|11577.3|11576.4|11575.4|11579.4|11578.4|11575.8|11574.8|101
1656007100000|2022-06-23 17:58:20|11576.6|11575.6|11573.9|11572.9|11576.9|11575.9|11573|11572|124
1656007110000|2022-06-23 17:58:30|11574.9|11573.9|11574.8|11573.8|11575.6|11574.6|11573.5|11572.5|47
1656007120000|2022-06-23 17:58:40|11574.4|11573.4|11575.9|11574.9|11576.3|11575.3|11573.4|11572.4|60
1656007130000|2022-06-23 17:58:50|11576.1|11575.1|11579.1|11578.1|11579.3|11578.3|11576.1|11575.1|58
1656007140000|2022-06-23 17:59:00|11580|11579|11579.9|11578.9|11580.9|11579.9|11579.1|11578.1|69
1656007150000|2022-06-23 17:59:10|11580.1|11579.1|11581|11580|11582.9|11581.9|11579.6|11578.6|52
1656007160000|2022-06-23 17:59:20|11580.9|11579.9|11582.1|11581.1|11583.4|11582.4|11579.8|11578.8|47
1656007170000|2022-06-23 17:59:30|11582|11581|11582.4|11581.4|11584.5|11583.5|11581|11580|39
1656007180000|2022-06-23 17:59:40|11582.6|11581.6|11584|11583|11584.5|11583.5|11582.1|11581.1|42
1656007190000|2022-06-23 17:59:50|11584.1|11583.1|11583.6|11582.6|11584.9|11583.9|11583.3|11582.3|59
1656007200000|2022-06-23 18:00:00|11583.9|11582.9|11585.5|11584.5|11587.4|11586.4|11583.3|11582.3|172
1656007210000|2022-06-23 18:00:10|11585|11584|11578.1|11577.1|11585.1|11584.1|11575.9|11574.9|199
1656007220000|2022-06-23 18:00:20|11579|11578|11578.6|11577.6|11581|11580|11577.9|11576.9|86
1656007230000|2022-06-23 18:00:30|11578.8|11577.8|11578.9|11577.9|11580.3|11579.3|11576.1|11575.1|148
1656007240000|2022-06-23 18:00:40|11578.6|11577.6|11580.1|11579.1|11582.5|11581.5|11577.9|11576.9|108
1656007250000|2022-06-23 18:00:50|11581.1|11580.1|11580.5|11579.5|11582.6|11581.6|11579.9|11578.9|62
1656007260000|2022-06-23 18:01:00|11581.4|11580.4|11578.6|11577.6|11581.9|11580.9|11577.6|11576.6|82
1656007270000|2022-06-23 18:01:10|11578.4|11577.4|11580.8|11579.8|11580.8|11579.8|11578|11577|85
1656007280000|2022-06-23 18:01:20|11580.9|11579.9|11586.1|11585.1|11586.4|11585.4|11579.9|11578.9|138
1656007290000|2022-06-23 18:01:30|11586.3|11585.3|11583.5|11582.5|11586.5|11585.5|11583.4|11582.4|109
1656007300000|2022-06-23 18:01:40|11583.8|11582.8|11583.3|11582.3|11585.5|11584.5|11582.6|11581.6|67
1656007310000|2022-06-23 18:01:50|11583.4|11582.4|11588|11587|11588.1|11587.1|11583.3|11582.3|123
1656007320000|2022-06-23 18:02:00|11588.3|11587.3|11590.4|11589.4|11591.1|11590.1|11586.8|11585.8|257
1656007330000|2022-06-23 18:02:10|11589.9|11588.9|11588.1|11587.1|11590.8|11589.8|11586.5|11585.5|173
1656007340000|2022-06-23 18:02:20|11587.9|11586.9|11588.9|11587.9|11589.4|11588.4|11586.4|11585.4|95
1656007350000|2022-06-23 18:02:30|11588.8|11587.8|11594|11593|11594.6|11593.6|11588.1|11587.1|185
1656007360000|2022-06-23 18:02:40|11594.1|11593.1|11593.3|11592.3|11594.6|11593.6|11592.1|11591.1|118
1656007370000|2022-06-23 18:02:50|11593.1|11592.1|11590.9|11589.9|11593.5|11592.5|11589.3|11588.3|77
1656007380000|2022-06-23 18:03:00|11591.5|11590.5|11577.6|11576.6|11591.8|11590.8|11577.1|11576.1|459
1656007390000|2022-06-23 18:03:10|11578.1|11577.1|11579.9|11578.9|11580.1|11579.1|11575.6|11574.6|181
1656007400000|2022-06-23 18:03:20|11579.6|11578.6|11579.1|11578.1|11581.6|11580.6|11578.5|11577.5|193
1656007410000|2022-06-23 18:03:30|11579.6|11578.6|11580.6|11579.6|11581.5|11580.5|11578.9|11577.9|121
1656007420000|2022-06-23 18:03:40|11580.5|11579.5|11578.9|11577.9|11580.5|11579.5|11578.3|11577.3|51
1656007430000|2022-06-23 18:03:50|11578.8|11577.8|11583|11582|11583.4|11582.4|11578.8|11577.8|109
1656007440000|2022-06-23 18:04:00|11582.9|11581.9|11579.9|11578.9|11584.5|11583.5|11578.9|11577.9|97
1656007450000|2022-06-23 18:04:10|11579.8|11578.8|11581.4|11580.4|11582.8|11581.8|11579|11578|65
1656007460000|2022-06-23 18:04:20|11581.5|11580.5|11586.3|11585.3|11586.8|11585.8|11580.5|11579.5|326
1656007470000|2022-06-23 18:04:30|11586.4|11585.4|11586|11585|11588.3|11587.3|11584.4|11583.4|106
1656007480000|2022-06-23 18:04:40|11586.4|11585.4|11586.6|11585.6|11586.8|11585.8|11584.5|11583.5|73
1656007490000|2022-06-23 18:04:50|11586.8|11585.8|11580.1|11579.1|11586.8|11585.8|11579.6|11578.6|96
1656007500000|2022-06-23 18:05:00|11580|11579|11580.4|11579.4|11582.3|11581.3|11579.6|11578.6|60
1656007510000|2022-06-23 18:05:10|11580.3|11579.3|11582.5|11581.5|11584.5|11583.5|11580.3|11579.3|72
1656007520000|2022-06-23 18:05:20|11582.6|11581.6|11581.8|11580.8|11584.6|11583.6|11581.8|11580.8|38
1656007530000|2022-06-23 18:05:30|11582.3|11581.3|11582.4|11581.4|11583.4|11582.4|11580.8|11579.8|43
1656007540000|2022-06-23 18:05:40|11582.5|11581.5|11583.8|11582.8|11584.3|11583.3|11582.1|11581.1|58
1656007550000|2022-06-23 18:05:50|11583.9|11582.9|11586.9|11585.9|11587.9|11586.9|11583.4|11582.4|72
1656007560000|2022-06-23 18:06:00|11586.8|11585.8|11585.5|11584.5|11587.1|11586.1|11583.3|11582.3|125
1656007570000|2022-06-23 18:06:10|11585.1|11584.1|11584.9|11583.9|11585.3|11584.3|11582.3|11581.3|58
1656007580000|2022-06-23 18:06:20|11584.8|11583.8|11586.6|11585.6|11588.8|11587.8|11584.6|11583.6|56
1656007590000|2022-06-23 18:06:30|11586.8|11585.8|11588.6|11587.6|11588.9|11587.9|11586.6|11585.6|53
1656007600000|2022-06-23 18:06:40|11588.8|11587.8|11591.6|11590.6|11591.6|11590.6|11588.4|11587.4|106
1656007610000|2022-06-23 18:06:50|11591.9|11590.9|11588.6|11587.6|11592.5|11591.5|11588.6|11587.6|49
1656007620000|2022-06-23 18:07:00|11588.8|11587.8|11583.8|11582.8|11588.8|11587.8|11582.1|11581.1|129
1656007630000|2022-06-23 18:07:10|11583.9|11582.9|11591.1|11590.1|11591.6|11590.6|11583.8|11582.8|82
1656007640000|2022-06-23 18:07:20|11591|11590|11592.4|11591.4|11593.1|11592.1|11590|11589|73
1656007650000|2022-06-23 18:07:30|11592.5|11591.5|11591.3|11590.3|11593.6|11592.6|11590.9|11589.9|57
1656007660000|2022-06-23 18:07:40|11591.1|11590.1|11590.5|11589.5|11591.1|11590.1|11586.9|11585.9|74
1656007670000|2022-06-23 18:07:50|11590.9|11589.9|11588|11587|11593|11592|11588|11587|47
1656007680000|2022-06-23 18:08:00|11588.4|11587.4|11589.9|11588.9|11590.9|11589.9|11588|11587|100
1656007690000|2022-06-23 18:08:10|11589.8|11588.8|11587.1|11586.1|11590.4|11589.4|11586.9|11585.9|46
1656007700000|2022-06-23 18:08:20|11587|11586|11587.9|11586.9|11588.3|11587.3|11586|11585|28
1656007710000|2022-06-23 18:08:30|11587.6|11586.6|11586.9|11585.9|11588|11587|11584.9|11583.9|55
1656007720000|2022-06-23 18:08:40|11587|11586|11585.4|11584.4|11587|11586|11584.3|11583.3|48
1656007730000|2022-06-23 18:08:50|11584.9|11583.9|11583.1|11582.1|11585.1|11584.1|11581.8|11580.8|70
1656007740000|2022-06-23 18:09:00|11583|11582|11586.1|11585.1|11586.5|11585.5|11581.9|11580.9|90
1656007750000|2022-06-23 18:09:10|11586|11585|11586.4|11585.4|11588.5|11587.5|11585.9|11584.9|46
1656007760000|2022-06-23 18:09:20|11586.3|11585.3|11587|11586|11589|11588|11585.3|11584.3|53
1656007770000|2022-06-23 18:09:30|11587.1|11586.1|11589.6|11588.6|11592.3|11591.3|11587.1|11586.1|86
1656007780000|2022-06-23 18:09:40|11589.5|11588.5|11591.6|11590.6|11593.5|11592.5|11589|11588|72
1656007790000|2022-06-23 18:09:50|11591.8|11590.8|11593.1|11592.1|11593.9|11592.9|11591.6|11590.6|44
1656007800000|2022-06-23 18:10:00|11593|11592|11593.8|11592.8|11595.6|11594.6|11591.9|11590.9|130
1656007810000|2022-06-23 18:10:10|11593.6|11592.6|11591.8|11590.8|11595.5|11594.5|11591.5|11590.5|58
1656007820000|2022-06-23 18:10:20|11591.9|11590.9|11588.8|11587.8|11592.3|11591.3|11587.6|11586.6|87
1656007830000|2022-06-23 18:10:30|11588.6|11587.6|11590.6|11589.6|11590.6|11589.6|11586.5|11585.5|81
1656007840000|2022-06-23 18:10:40|11591.5|11590.5|11590.4|11589.4|11593.3|11592.3|11590.3|11589.3|82
1656007850000|2022-06-23 18:10:50|11590.3|11589.3|11587.9|11586.9|11591.5|11590.5|11587.5|11586.5|53
1656007860000|2022-06-23 18:11:00|11587.8|11586.8|11582.8|11581.8|11587.9|11586.9|11582.1|11581.1|153
1656007870000|2022-06-23 18:11:10|11582.6|11581.6|11581.9|11580.9|11585.6|11584.6|11580.9|11579.9|144
1656007880000|2022-06-23 18:11:20|11582.1|11581.1|11580.8|11579.8|11582.9|11581.9|11580.3|11579.3|154
1656007890000|2022-06-23 18:11:30|11580.5|11579.5|11580.6|11579.6|11582.1|11581.1|11579.5|11578.5|67
1656007900000|2022-06-23 18:11:40|11580.5|11579.5|11578.1|11577.1|11580.5|11579.5|11577.4|11576.4|129
1656007910000|2022-06-23 18:11:50|11578|11577|11584|11583|11584|11583|11577.8|11576.8|108
1656007920000|2022-06-23 18:12:00|11584.1|11583.1|11588.9|11587.9|11589.1|11588.1|11583.9|11582.9|155
1656007930000|2022-06-23 18:12:10|11588.6|11587.6|11591.1|11590.1|11591.9|11590.9|11588.3|11587.3|165
1656007940000|2022-06-23 18:12:20|11591|11590|11590.8|11589.8|11591.4|11590.4|11589.1|11588.1|64
1656007950000|2022-06-23 18:12:30|11591.1|11590.1|11589.3|11588.3|11591.1|11590.1|11588.4|11587.4|41
1656007960000|2022-06-23 18:12:40|11589.4|11588.4|11588.8|11587.8|11590|11589|11588.4|11587.4|33
1656007970000|2022-06-23 18:12:50|11589.4|11588.4|11589.8|11588.8|11591.3|11590.3|11588.1|11587.1|61
1656007980000|2022-06-23 18:13:00|11589.6|11588.6|11589.9|11588.9|11591.8|11590.8|11587.9|11586.9|66
1656007990000|2022-06-23 18:13:10|11590|11589|11588.6|11587.6|11590.9|11589.9|11588|11587|52
1656008000000|2022-06-23 18:13:20|11588.5|11587.5|11591.9|11590.9|11592.3|11591.3|11587.4|11586.4|75
1656008010000|2022-06-23 18:13:30|11592|11591|11595.9|11594.9|11596.1|11595.1|11591.6|11590.6|131
1656008020000|2022-06-23 18:13:40|11596|11595|11593.6|11592.6|11597.9|11596.9|11592.9|11591.9|171
1656008030000|2022-06-23 18:13:50|11593.5|11592.5|11586.9|11585.9|11593.6|11592.6|11586.8|11585.8|156
1656008040000|2022-06-23 18:14:00|11587|11586|11588.5|11587.5|11588.8|11587.8|11586.5|11585.5|69
1656008050000|2022-06-23 18:14:10|11588|11587|11585|11584|11588.3|11587.3|11583.5|11582.5|100
1656008060000|2022-06-23 18:14:20|11584.9|11583.9|11585.1|11584.1|11585.6|11584.6|11583.6|11582.6|82
1656008070000|2022-06-23 18:14:30|11585.3|11584.3|11584.5|11583.5|11585.8|11584.8|11583.6|11582.6|44
1656008080000|2022-06-23 18:14:40|11584.6|11583.6|11583.4|11582.4|11585.9|11584.9|11582.6|11581.6|40
1656008090000|2022-06-23 18:14:50|11583.5|11582.5|11582.1|11581.1|11584|11583|11580.8|11579.8|89
1656008100000|2022-06-23 18:15:00|11583.6|11582.6|11583|11582|11586.4|11585.4|11582.6|11581.6|297
1656008110000|2022-06-23 18:15:10|11582.9|11581.9|11581.4|11580.4|11583.5|11582.5|11579.3|11578.3|162
1656008120000|2022-06-23 18:15:20|11581.3|11580.3|11580.6|11579.6|11582.3|11581.3|11578.9|11577.9|61
1656008130000|2022-06-23 18:15:30|11580.8|11579.8|11580|11579|11581.9|11580.9|11579|11578|105
1656008140000|2022-06-23 18:15:40|11580.1|11579.1|11578|11577|11580.8|11579.8|11577.8|11576.8|192
1656008150000|2022-06-23 18:15:50|11578.8|11577.8|11581.6|11580.6|11583|11582|11577.9|11576.9|82
1656008160000|2022-06-23 18:16:00|11582.1|11581.1|11583|11582|11583.8|11582.8|11579|11578|77
1656008170000|2022-06-23 18:16:10|11583.4|11582.4|11586.1|11585.1|11588.3|11587.3|11583.4|11582.4|92
1656008180000|2022-06-23 18:16:20|11586.3|11585.3|11586.6|11585.6|11590|11589|11584.9|11583.9|95
1656008190000|2022-06-23 18:16:30|11586.8|11585.8|11587.8|11586.8|11588|11587|11585.9|11584.9|25
1656008200000|2022-06-23 18:16:40|11586.9|11585.9|11587.4|11586.4|11588.5|11587.5|11586.4|11585.4|88
1656008210000|2022-06-23 18:16:50|11587.3|11586.3|11585.1|11584.1|11587.4|11586.4|11585.1|11584.1|65
1656008220000|2022-06-23 18:17:00|11585|11584|11584.8|11583.8|11586.3|11585.3|11583.1|11582.1|120
1656008230000|2022-06-23 18:17:10|11585.4|11584.4|11586.8|11585.8|11587.8|11586.8|11584.1|11583.1|63
1656008240000|2022-06-23 18:17:20|11585.6|11584.6|11585.1|11584.1|11587.5|11586.5|11584|11583|49
1656008250000|2022-06-23 18:17:30|11586.4|11585.4|11586.5|11585.5|11587|11586|11584.6|11583.6|30
1656008260000|2022-06-23 18:17:40|11586.9|11585.9|11586.4|11585.4|11587.6|11586.6|11585.4|11584.4|31
1656008270000|2022-06-23 18:17:50|11586.5|11585.5|11581.9|11580.9|11586.5|11585.5|11581.6|11580.6|40
1656008280000|2022-06-23 18:18:00|11581.8|11580.8|11576.4|11575.4|11581.9|11580.9|11576.4|11575.4|124
1656008290000|2022-06-23 18:18:10|11576.3|11575.3|11576.1|11575.1|11577.8|11576.8|11574.8|11573.8|139
1656008300000|2022-06-23 18:18:20|11576|11575|11575.8|11574.8|11577.3|11576.3|11575.4|11574.4|57
1656008310000|2022-06-23 18:18:30|11575.9|11574.9|11576|11575|11577.1|11576.1|11575|11574|63
1656008320000|2022-06-23 18:18:40|11576.1|11575.1|11576.4|11575.4|11578|11577|11575.6|11574.6|73
1656008330000|2022-06-23 18:18:50|11575.8|11574.8|11576|11575|11576.5|11575.5|11573.8|11572.8|60
1656008340000|2022-06-23 18:19:00|11575.9|11574.9|11574.5|11573.5|11577.3|11576.3|11574|11573|69
1656008350000|2022-06-23 18:19:10|11574.9|11573.9|11571.4|11570.4|11574.9|11573.9|11570.8|11569.8|256
1656008360000|2022-06-23 18:19:20|11571.5|11570.5|11578.9|11577.9|11578.9|11577.9|11571.5|11570.5|148
1656008370000|2022-06-23 18:19:30|11579|11578|11579.3|11578.3|11580.1|11579.1|11577.6|11576.6|108
1656008380000|2022-06-23 18:19:40|11579.1|11578.1|11579|11578|11580.9|11579.9|11577.5|11576.5|65
1656008390000|2022-06-23 18:19:50|11579.1|11578.1|11582.5|11581.5|11582.8|11581.8|11578.8|11577.8|81
1656008400000|2022-06-23 18:20:00|11582.6|11581.6|11581.4|11580.4|11585.4|11584.4|11580.5|11579.5|144
1656008410000|2022-06-23 18:20:10|11581.5|11580.5|11583|11582|11584.8|11583.8|11580.9|11579.9|71
1656008420000|2022-06-23 18:20:20|11583.3|11582.3|11582.3|11581.3|11583.9|11582.9|11580.4|11579.4|67
1656008430000|2022-06-23 18:20:30|11582.4|11581.4|11580|11579|11583.4|11582.4|11580|11579|41
1656008440000|2022-06-23 18:20:40|11580.3|11579.3|11574.3|11573.3|11580.3|11579.3|11573.9|11572.9|123
1656008450000|2022-06-23 18:20:50|11574.5|11573.5|11575.6|11574.6|11577.8|11576.8|11573|11572|130
1656008460000|2022-06-23 18:21:00|11575.5|11574.5|11572.9|11571.9|11577.3|11576.3|11572.9|11571.9|72
1656008470000|2022-06-23 18:21:10|11573|11572|11574.1|11573.1|11575.4|11574.4|11572|11571|111
1656008480000|2022-06-23 18:21:20|11573.9|11572.9|11572.9|11571.9|11575.5|11574.5|11572.3|11571.3|34
1656008490000|2022-06-23 18:21:30|11573|11572|11576.3|11575.3|11576.9|11575.9|11572.5|11571.5|82
1656008500000|2022-06-23 18:21:40|11576.1|11575.1|11577.4|11576.4|11578.9|11577.9|11576|11575|101
1656008510000|2022-06-23 18:21:50|11577.5|11576.5|11580.9|11579.9|11580.9|11579.9|11577.3|11576.3|247
1656008520000|2022-06-23 18:22:00|11581|11580|11587.3|11586.3|11587.3|11586.3|11580.8|11579.8|155
1656008530000|2022-06-23 18:22:10|11587.5|11586.5|11584.1|11583.1|11590|11589|11583|11582|232
1656008540000|2022-06-23 18:22:20|11584.3|11583.3|11582|11581|11584.4|11583.4|11581.4|11580.4|73
1656008550000|2022-06-23 18:22:30|11582.6|11581.6|11586.5|11585.5|11586.5|11585.5|11581.9|11580.9|61
1656008560000|2022-06-23 18:22:40|11587.3|11586.3|11587.9|11586.9|11589|11588|11585.1|11584.1|95
1656008570000|2022-06-23 18:22:50|11587.8|11586.8|11587.1|11586.1|11589|11588|11585.6|11584.6|56
1656008580000|2022-06-23 18:23:00|11586.8|11585.8|11587.8|11586.8|11588.5|11587.5|11585.8|11584.8|77
1656008590000|2022-06-23 18:23:10|11587.9|11586.9|11587.9|11586.9|11589.3|11588.3|11586.1|11585.1|72
1656008600000|2022-06-23 18:23:20|11588.3|11587.3|11587.8|11586.8|11589|11588|11586.3|11585.3|60
1656008610000|2022-06-23 18:23:30|11587.9|11586.9|11588|11587|11589.8|11588.8|11587.5|11586.5|39
1656008620000|2022-06-23 18:23:40|11588.1|11587.1|11593.4|11592.4|11593.4|11592.4|11588.1|11587.1|103
1656008630000|2022-06-23 18:23:50|11593.1|11592.1|11597.9|11596.9|11599.4|11598.4|11592.9|11591.9|297
1656008640000|2022-06-23 18:24:00|11597.6|11596.6|11590.4|11589.4|11598.5|11597.5|11589.8|11588.8|267
1656008650000|2022-06-23 18:24:10|11590.3|11589.3|11589.5|11588.5|11591|11590|11588.6|11587.6|95
1656008660000|2022-06-23 18:24:20|11589.4|11588.4|11589.5|11588.5|11590.1|11589.1|11585.4|11584.4|99
1656008670000|2022-06-23 18:24:30|11588.8|11587.8|11590.4|11589.4|11590.8|11589.8|11588.4|11587.4|61
1656008680000|2022-06-23 18:24:40|11590.5|11589.5|11590.4|11589.4|11590.8|11589.8|11588.4|11587.4|62
1656008690000|2022-06-23 18:24:50|11590.5|11589.5|11593.5|11592.5|11594|11593|11590.5|11589.5|75
1656008700000|2022-06-23 18:25:00|11593.6|11592.6|11594.1|11593.1|11595.6|11594.6|11591|11590|141
1656008710000|2022-06-23 18:25:10|11594.3|11593.3|11596|11595|11599|11598|11593.9|11592.9|123
1656008720000|2022-06-23 18:25:20|11595.8|11594.8|11595.1|11594.1|11597.8|11596.8|11594.8|11593.8|65
1656008730000|2022-06-23 18:25:30|11595.3|11594.3|11600.8|11599.8|11600.9|11599.9|11594.6|11593.6|166
1656008740000|2022-06-23 18:25:40|11599.9|11598.9|11594.4|11593.4|11601.8|11600.8|11593.9|11592.9|214
1656008750000|2022-06-23 18:25:50|11594.3|11593.3|11592.4|11591.4|11595|11594|11591.5|11590.5|86
1656008760000|2022-06-23 18:26:00|11592.1|11591.1|11591.1|11590.1|11592.1|11591.1|11589|11588|152
1656008770000|2022-06-23 18:26:10|11591.3|11590.3|11592.8|11591.8|11596.4|11595.4|11591.1|11590.1|265
1656008780000|2022-06-23 18:26:20|11593.1|11592.1|11593.5|11592.5|11595|11594|11591.9|11590.9|71
1656008790000|2022-06-23 18:26:30|11593.6|11592.6|11594.4|11593.4|11594.5|11593.5|11592.9|11591.9|61
1656008800000|2022-06-23 18:26:40|11594.9|11593.9|11594.8|11593.8|11595|11594|11593.6|11592.6|61
1656008810000|2022-06-23 18:26:50|11594.9|11593.9|11597.3|11596.3|11597.5|11596.5|11593.9|11592.9|113
1656008820000|2022-06-23 18:27:00|11597.1|11596.1|11596.9|11595.9|11598.5|11597.5|11595.3|11594.3|68
1656008830000|2022-06-23 18:27:10|11596.8|11595.8|11598.6|11597.6|11599.6|11598.6|11596.4|11595.4|49
1656008840000|2022-06-23 18:27:20|11598.4|11597.4|11599|11598|11599.5|11598.5|11596.8|11595.8|39
1656008850000|2022-06-23 18:27:30|11599.3|11598.3|11599.6|11598.6|11600.3|11599.3|11597.5|11596.5|100
1656008860000|2022-06-23 18:27:40|11599.4|11598.4|11598.3|11597.3|11600.3|11599.3|11598.3|11597.3|85
1656008870000|2022-06-23 18:27:50|11598.1|11597.1|11601.6|11600.6|11601.6|11600.6|11598|11597|75
1656008880000|2022-06-23 18:28:00|11601.3|11600.3|11606.8|11605.8|11606.8|11605.8|11600.8|11599.8|258
1656008890000|2022-06-23 18:28:10|11607|11606|11609.3|11608.3|11610.8|11609.8|11606.5|11605.5|358
1656008900000|2022-06-23 18:28:20|11609.9|11608.9|11607.8|11606.8|11609.9|11608.9|11605.5|11604.5|160
1656008910000|2022-06-23 18:28:30|11608|11607|11610.1|11609.1|11610.4|11609.4|11604.4|11603.4|133
1656008920000|2022-06-23 18:28:40|11610.3|11609.3|11613.6|11612.6|11614.3|11613.3|11609.8|11608.8|212
1656008930000|2022-06-23 18:28:50|11613.5|11612.5|11612|11611|11613.5|11612.5|11610.8|11609.8|91
1656008940000|2022-06-23 18:29:00|11612.1|11611.1|11610.8|11609.8|11613|11612|11609.4|11608.4|158
1656008950000|2022-06-23 18:29:10|11610.9|11609.9|11613.1|11612.1|11613.3|11612.3|11606.5|11605.5|175
1656008960000|2022-06-23 18:29:20|11612.6|11611.6|11611.8|11610.8|11613.8|11612.8|11610.5|11609.5|102
1656008970000|2022-06-23 18:29:30|11611.6|11610.6|11610|11609|11612|11611|11609|11608|61
1656008980000|2022-06-23 18:29:40|11609.9|11608.9|11609.8|11608.8|11612.4|11611.4|11609.4|11608.4|63
1656008990000|2022-06-23 18:29:50|11610.1|11609.1|11609.8|11608.8|11612|11611|11609|11608|60
1656009000000|2022-06-23 18:30:00|11609.5|11608.5|11609.5|11608.5|11610.9|11609.9|11608.8|11607.8|104
1656009010000|2022-06-23 18:30:10|11609.6|11608.6|11607.5|11606.5|11610.6|11609.6|11607.3|11606.3|144
1656009020000|2022-06-23 18:30:20|11607.4|11606.4|11608.5|11607.5|11608.5|11607.5|11607.1|11606.1|75
1656009030000|2022-06-23 18:30:30|11608.4|11607.4|11609|11608|11609.5|11608.5|11607.3|11606.3|51
1656009040000|2022-06-23 18:30:40|11609.8|11608.8|11615|11614|11615.5|11614.5|11609.8|11608.8|214
1656009050000|2022-06-23 18:30:50|11615.1|11614.1|11612.8|11611.8|11618|11617|11612.6|11611.6|250
1656009060000|2022-06-23 18:31:00|11612.9|11611.9|11616.4|11615.4|11617.1|11616.1|11611.6|11610.6|141
1656009070000|2022-06-23 18:31:10|11616|11615|11620.8|11619.8|11624.3|11623.3|11616|11615|359
1656009080000|2022-06-23 18:31:20|11620.6|11619.6|11619.8|11618.8|11621.5|11620.5|11616.9|11615.9|130
1656009090000|2022-06-23 18:31:30|11619.9|11618.9|11622.8|11621.8|11623.5|11622.5|11619.9|11618.9|121
1656009100000|2022-06-23 18:31:40|11622.6|11621.6|11620.5|11619.5|11623.3|11622.3|11619.5|11618.5|130
1656009110000|2022-06-23 18:31:50|11620.3|11619.3|11619.4|11618.4|11622|11621|11617.9|11616.9|88
1656009120000|2022-06-23 18:32:00|11619.5|11618.5|11624.5|11623.5|11625.1|11624.1|11619.5|11618.5|148
1656009130000|2022-06-23 18:32:10|11624.4|11623.4|11625.9|11624.9|11627.1|11626.1|11623.3|11622.3|229
1656009140000|2022-06-23 18:32:20|11625.8|11624.8|11628.8|11627.8|11628.9|11627.9|11625.6|11624.6|134
1656009150000|2022-06-23 18:32:30|11629.5|11628.5|11629.5|11628.5|11630.5|11629.5|11627.9|11626.9|210
1656009160000|2022-06-23 18:32:40|11629.4|11628.4|11625.8|11624.8|11629.5|11628.5|11625|11624|242
1656009170000|2022-06-23 18:32:50|11625.3|11624.3|11629|11628|11629.8|11628.8|11625.3|11624.3|96
1656009180000|2022-06-23 18:33:00|11629.6|11628.6|11627.8|11626.8|11630.4|11629.4|11627.4|11626.4|198
1656009190000|2022-06-23 18:33:10|11627.5|11626.5|11627.4|11626.4|11627.8|11626.8|11624|11623|160
1656009200000|2022-06-23 18:33:20|11627.3|11626.3|11628.8|11627.8|11629.5|11628.5|11627|11626|120
1656009210000|2022-06-23 18:33:30|11628.9|11627.9|11632.1|11631.1|11632.3|11631.3|11628.6|11627.6|131
1656009220000|2022-06-23 18:33:40|11632|11631|11630.5|11629.5|11632.4|11631.4|11628.8|11627.8|175
1656009230000|2022-06-23 18:33:50|11630.6|11629.6|11632|11631|11632|11631|11630.4|11629.4|129
1656009240000|2022-06-23 18:34:00|11632.5|11631.5|11629.6|11628.6|11634.3|11633.3|11629.5|11628.5|215
1656009250000|2022-06-23 18:34:10|11629.8|11628.8|11633.9|11632.9|11633.9|11632.9|11628.6|11627.6|141
1656009260000|2022-06-23 18:34:20|11634.3|11633.3|11635.5|11634.5|11635.8|11634.8|11632.8|11631.8|111
1656009270000|2022-06-23 18:34:30|11635.1|11634.1|11634.5|11633.5|11636.1|11635.1|11632.5|11631.5|188
1656009280000|2022-06-23 18:34:40|11634.8|11633.8|11634|11633|11634.9|11633.9|11632.5|11631.5|87
1656009290000|2022-06-23 18:34:50|11634.1|11633.1|11632.4|11631.4|11634.9|11633.9|11632.4|11631.4|88
1656009300000|2022-06-23 18:35:00|11632.1|11631.1|11635|11634|11635.3|11634.3|11631.5|11630.5|116
1656009310000|2022-06-23 18:35:10|11634.8|11633.8|11633|11632|11635.6|11634.6|11631.8|11630.8|132
1656009320000|2022-06-23 18:35:20|11633.5|11632.5|11633.5|11632.5|11634.9|11633.9|11632.1|11631.1|76
1656009330000|2022-06-23 18:35:30|11633.4|11632.4|11635.8|11634.8|11636.1|11635.1|11633.4|11632.4|41
1656009340000|2022-06-23 18:35:40|11636|11635|11635.1|11634.1|11636.3|11635.3|11633.5|11632.5|61
1656009350000|2022-06-23 18:35:50|11635|11634|11634.3|11633.3|11636.1|11635.1|11634|11633|47
1656009360000|2022-06-23 18:36:00|11634|11633|11636.3|11635.3|11637.6|11636.6|11634|11633|200
1656009370000|2022-06-23 18:36:10|11636.5|11635.5|11634.5|11633.5|11637.5|11636.5|11634.5|11633.5|116
1656009380000|2022-06-23 18:36:20|11634.6|11633.6|11633.4|11632.4|11635.3|11634.3|11632.8|11631.8|111
1656009390000|2022-06-23 18:36:30|11633.5|11632.5|11631.5|11630.5|11633.6|11632.6|11631.3|11630.3|122
1656009400000|2022-06-23 18:36:40|11631.8|11630.8|11634|11633|11634.8|11633.8|11631.5|11630.5|102
1656009410000|2022-06-23 18:36:50|11634.1|11633.1|11632.3|11631.3|11634.9|11633.9|11632|11631|106
1656009420000|2022-06-23 18:37:00|11632.1|11631.1|11633.6|11632.6|11634.3|11633.3|11631.5|11630.5|105
1656009430000|2022-06-23 18:37:10|11633.5|11632.5|11636.5|11635.5|11636.8|11635.8|11632.8|11631.8|105
1656009440000|2022-06-23 18:37:20|11636.6|11635.6|11640.8|11639.8|11641|11640|11635|11634|392
1656009450000|2022-06-23 18:37:30|11640.3|11639.3|11637.4|11636.4|11641|11640|11637.3|11636.3|169
1656009460000|2022-06-23 18:37:40|11637.3|11636.3|11638.3|11637.3|11639.5|11638.5|11636.8|11635.8|70
1656009470000|2022-06-23 18:37:50|11638.4|11637.4|11639.8|11638.8|11639.8|11638.8|11638.4|11637.4|87
1656009480000|2022-06-23 18:38:00|11639.9|11638.9|11640.8|11639.8|11642.6|11641.6|11638.8|11637.8|220
1656009490000|2022-06-23 18:38:10|11640.9|11639.9|11639.9|11638.9|11642|11641|11638.8|11637.8|106
1656009500000|2022-06-23 18:38:20|11640|11639|11642|11641|11642.3|11641.3|11640|11639|48
1656009510000|2022-06-23 18:38:30|11642.1|11641.1|11641.5|11640.5|11643.5|11642.5|11641|11640|125
1656009520000|2022-06-23 18:38:40|11642.5|11641.5|11643.3|11642.3|11643.5|11642.5|11641.4|11640.4|89
1656009530000|2022-06-23 18:38:50|11643.4|11642.4|11642.5|11641.5|11643.8|11642.8|11642.1|11641.1|72
1656009540000|2022-06-23 18:39:00|11642.6|11641.6|11638.1|11637.1|11646.3|11645.3|11637.8|11636.8|300
1656009550000|2022-06-23 18:39:10|11638|11637|11637.5|11636.5|11638.8|11637.8|11635.5|11634.5|158
1656009560000|2022-06-23 18:39:20|11637.6|11636.6|11632|11631|11637.6|11636.6|11623.4|11622.4|1179
1656009570000|2022-06-23 18:39:30|11631.8|11630.8|11636.5|11635.5|11636.6|11635.6|11628.4|11627.4|388
1656009580000|2022-06-23 18:39:40|11636.6|11635.6|11640.4|11639.4|11641|11640|11634.5|11633.5|240
1656009590000|2022-06-23 18:39:50|11640.5|11639.5|11639.5|11638.5|11640.8|11639.8|11638.1|11637.1|108
1656009600000|2022-06-23 18:40:00|11639.1|11638.1|11636.1|11635.1|11641.5|11640.5|11635.1|11634.1|189
1656009610000|2022-06-23 18:40:10|11636.9|11635.9|11637.6|11636.6|11638.9|11637.9|11634.8|11633.8|195
1656009620000|2022-06-23 18:40:20|11637.5|11636.5|11634.6|11633.6|11638|11637|11633.5|11632.5|76
1656009630000|2022-06-23 18:40:30|11634.5|11633.5|11635.3|11634.3|11636.4|11635.4|11633.1|11632.1|81
1656009640000|2022-06-23 18:40:40|11635.1|11634.1|11635.1|11634.1|11636|11635|11633.5|11632.5|118
1656009650000|2022-06-23 18:40:50|11635.3|11634.3|11633.3|11632.3|11635.5|11634.5|11633.1|11632.1|56
1656009660000|2022-06-23 18:41:00|11633.4|11632.4|11633|11632|11635.3|11634.3|11632.5|11631.5|98
1656009670000|2022-06-23 18:41:10|11633.4|11632.4|11636.3|11635.3|11636.8|11635.8|11632.1|11631.1|100
1656009680000|2022-06-23 18:41:20|11635.4|11634.4|11637.3|11636.3|11637.3|11636.3|11632.9|11631.9|64
1656009690000|2022-06-23 18:41:30|11637.5|11636.5|11633|11632|11637.5|11636.5|11632.3|11631.3|183
1656009700000|2022-06-23 18:41:40|11632.9|11631.9|11631.5|11630.5|11633.3|11632.3|11630.9|11629.9|90
1656009710000|2022-06-23 18:41:50|11631.4|11630.4|11629.5|11628.5|11632|11631|11629.5|11628.5|112
1656009720000|2022-06-23 18:42:00|11629|11628|11629.4|11628.4|11632|11631|11626.8|11625.8|259
1656009730000|2022-06-23 18:42:10|11629.3|11628.3|11635.9|11634.9|11636.3|11635.3|11629.1|11628.1|134
1656009740000|2022-06-23 18:42:20|11636.3|11635.3|11635.8|11634.8|11637.3|11636.3|11635.8|11634.8|109
1656009750000|2022-06-23 18:42:30|11635.6|11634.6|11631.3|11630.3|11636.1|11635.1|11630.8|11629.8|134
1656009760000|2022-06-23 18:42:40|11631.4|11630.4|11629.6|11628.6|11631.8|11630.8|11628.8|11627.8|206
1656009770000|2022-06-23 18:42:50|11629.8|11628.8|11630.4|11629.4|11630.5|11629.5|11629.1|11628.1|107
1656009780000|2022-06-23 18:43:00|11630.5|11629.5|11633.4|11632.4|11633.5|11632.5|11628.9|11627.9|115
1656009790000|2022-06-23 18:43:10|11633.3|11632.3|11631.3|11630.3|11634.4|11633.4|11630.1|11629.1|128
1656009800000|2022-06-23 18:43:20|11631.1|11630.1|11631|11630|11632.8|11631.8|11630.3|11629.3|74
1656009810000|2022-06-23 18:43:30|11630.9|11629.9|11630.5|11629.5|11631.8|11630.8|11630.3|11629.3|71
1656009820000|2022-06-23 18:43:40|11630.6|11629.6|11629|11628|11633|11632|11628.5|11627.5|95
1656009830000|2022-06-23 18:43:50|11628.9|11627.9|11628.5|11627.5|11629.3|11628.3|11627.5|11626.5|75
1656009840000|2022-06-23 18:44:00|11627.9|11626.9|11629|11628|11632.3|11631.3|11627.9|11626.9|270
1656009850000|2022-06-23 18:44:10|11628.9|11627.9|11627.5|11626.5|11629|11628|11626.9|11625.9|89
1656009860000|2022-06-23 18:44:20|11627.4|11626.4|11629|11628|11629.3|11628.3|11625.8|11624.8|66
1656009870000|2022-06-23 18:44:30|11629.1|11628.1|11629.1|11628.1|11629.4|11628.4|11627.8|11626.8|66
1656009880000|2022-06-23 18:44:40|11629|11628|11629.6|11628.6|11632.4|11631.4|11628|11627|69
1656009890000|2022-06-23 18:44:50|11629.8|11628.8|11628.9|11627.9|11630|11629|11628.9|11627.9|29
1656009900000|2022-06-23 18:45:00|11628.4|11627.4|11630|11629|11631|11630|11628.4|11627.4|108
1656009910000|2022-06-23 18:45:10|11630.5|11629.5|11629.9|11628.9|11631.5|11630.5|11628.8|11627.8|56
1656009920000|2022-06-23 18:45:20|11630|11629|11626.9|11625.9|11630|11629|11626.6|11625.6|76
1656009930000|2022-06-23 18:45:30|11627.3|11626.3|11625.4|11624.4|11627.5|11626.5|11625|11624|80
1656009940000|2022-06-23 18:45:40|11625.3|11624.3|11622.8|11621.8|11625.5|11624.5|11622.4|11621.4|102
1656009950000|2022-06-23 18:45:50|11622.6|11621.6|11620.9|11619.9|11623.8|11622.8|11620.8|11619.8|158
1656009960000|2022-06-23 18:46:00|11620.8|11619.8|11619.3|11618.3|11623.1|11622.1|11618.9|11617.9|440
1656009970000|2022-06-23 18:46:10|11619|11618|11618.6|11617.6|11619.1|11618.1|11617.5|11616.5|161
1656009980000|2022-06-23 18:46:20|11618.8|11617.8|11618.3|11617.3|11620.3|11619.3|11617.8|11616.8|155
1656009990000|2022-06-23 18:46:30|11618|11617|11619.5|11618.5|11620.3|11619.3|11617.5|11616.5|92
1656010000000|2022-06-23 18:46:40|11619.4|11618.4|11617.8|11616.8|11620.5|11619.5|11617.8|11616.8|71
1656010010000|2022-06-23 18:46:50|11617.6|11616.6|11619.3|11618.3|11619.3|11618.3|11616.5|11615.5|106
1656010020000|2022-06-23 18:47:00|11619.1|11618.1|11618.4|11617.4|11619.6|11618.6|11617.5|11616.5|80
1656010030000|2022-06-23 18:47:10|11618.3|11617.3|11618.6|11617.6|11619.3|11618.3|11617.8|11616.8|75
1656010040000|2022-06-23 18:47:20|11618.8|11617.8|11621|11620|11621.3|11620.3|11618.5|11617.5|120
1656010050000|2022-06-23 18:47:30|11620.6|11619.6|11622.5|11621.5|11622.9|11621.9|11620.4|11619.4|109
1656010060000|2022-06-23 18:47:40|11622.6|11621.6|11622.1|11621.1|11624.9|11623.9|11621.3|11620.3|123
1656010070000|2022-06-23 18:47:50|11622|11621|11623.8|11622.8|11623.8|11622.8|11621.4|11620.4|50
1656010080000|2022-06-23 18:48:00|11623.6|11622.6|11626.8|11625.8|11627.8|11626.8|11623.5|11622.5|230
1656010090000|2022-06-23 18:48:10|11626.9|11625.9|11628|11627|11628.8|11627.8|11626.9|11625.9|123
1656010100000|2022-06-23 18:48:20|11627.9|11626.9|11630|11629|11631|11630|11627.3|11626.3|116
1656010110000|2022-06-23 18:48:30|11629.9|11628.9|11628.3|11627.3|11629.9|11628.9|11628|11627|85
1656010120000|2022-06-23 18:48:40|11628.4|11627.4|11627.6|11626.6|11629.4|11628.4|11627.1|11626.1|65
1656010130000|2022-06-23 18:48:50|11627.8|11626.8|11629|11628|11630|11629|11626.8|11625.8|50
1656010140000|2022-06-23 18:49:00|11628.9|11627.9|11626.6|11625.6|11629|11628|11623.5|11622.5|113
1656010150000|2022-06-23 18:49:10|11626.8|11625.8|11625.5|11624.5|11627.4|11626.4|11624.4|11623.4|48
1656010160000|2022-06-23 18:49:20|11625.4|11624.4|11623.5|11622.5|11625.4|11624.4|11623.3|11622.3|47
1656010170000|2022-06-23 18:49:30|11623.4|11622.4|11622.8|11621.8|11624.1|11623.1|11622|11621|51
1656010180000|2022-06-23 18:49:40|11622.3|11621.3|11620.3|11619.3|11623.5|11622.5|11620|11619|119
1656010190000|2022-06-23 18:49:50|11620|11619|11623.8|11622.8|11624|11623|11620|11619|81
1656010200000|2022-06-23 18:50:00|11623.5|11622.5|11626|11625|11626.3|11625.3|11623.1|11622.1|133
1656010210000|2022-06-23 18:50:10|11626.1|11625.1|11628.8|11627.8|11629|11628|11626|11625|96
1656010220000|2022-06-23 18:50:20|11628.9|11627.9|11626.5|11625.5|11628.9|11627.9|11626.5|11625.5|57
1656010230000|2022-06-23 18:50:30|11627.3|11626.3|11630.4|11629.4|11630.9|11629.9|11626.6|11625.6|124
1656010240000|2022-06-23 18:50:40|11630.5|11629.5|11630|11629|11632.1|11631.1|11629.1|11628.1|176
1656010250000|2022-06-23 18:50:50|11630.1|11629.1|11631.3|11630.3|11631.5|11630.5|11629.1|11628.1|45
1656010260000|2022-06-23 18:51:00|11631.1|11630.1|11628.8|11627.8|11631.4|11630.4|11628.5|11627.5|116
1656010270000|2022-06-23 18:51:10|11628.3|11627.3|11627|11626|11629|11628|11626.8|11625.8|47
1656010280000|2022-06-23 18:51:20|11626.9|11625.9|11628.9|11627.9|11629|11628|11626.8|11625.8|38
1656010290000|2022-06-23 18:51:30|11629|11628|11630|11629|11630.4|11629.4|11628.3|11627.3|31
1656010300000|2022-06-23 18:51:40|11630.3|11629.3|11629|11628|11630.5|11629.5|11628.8|11627.8|39
1656010310000|2022-06-23 18:51:50|11629.1|11628.1|11628|11627|11630|11629|11627.9|11626.9|35
1656010320000|2022-06-23 18:52:00|11627.6|11626.6|11627.5|11626.5|11627.8|11626.8|11625.5|11624.5|104
1656010330000|2022-06-23 18:52:10|11627.4|11626.4|11627.9|11626.9|11628|11627|11626.6|11625.6|45
1656010340000|2022-06-23 18:52:20|11627.8|11626.8|11626.4|11625.4|11629|11628|11625.8|11624.8|50
1656010350000|2022-06-23 18:52:30|11626.5|11625.5|11627.1|11626.1|11627.5|11626.5|11626|11625|23
1656010360000|2022-06-23 18:52:40|11627|11626|11626.5|11625.5|11627.8|11626.8|11626.3|11625.3|32
1656010370000|2022-06-23 18:52:50|11626.6|11625.6|11626|11625|11627.1|11626.1|11625.3|11624.3|68
1656010380000|2022-06-23 18:53:00|11625.8|11624.8|11624.9|11623.9|11626.3|11625.3|11624|11623|60
1656010390000|2022-06-23 18:53:10|11624.8|11623.8|11624.5|11623.5|11625.3|11624.3|11623.8|11622.8|131
1656010400000|2022-06-23 18:53:20|11624.6|11623.6|11622.9|11621.9|11624.8|11623.8|11622.5|11621.5|60
1656010410000|2022-06-23 18:53:30|11624.3|11623.3|11625.8|11624.8|11626|11625|11622.9|11621.9|40
1656010420000|2022-06-23 18:53:40|11626|11625|11628.8|11627.8|11628.8|11627.8|11626|11625|93
1656010430000|2022-06-23 18:53:50|11628.9|11627.9|11627.5|11626.5|11628.9|11627.9|11625.8|11624.8|102
1656010440000|2022-06-23 18:54:00|11627|11626|11627.8|11626.8|11627.8|11626.8|11625.3|11624.3|66
1656010450000|2022-06-23 18:54:10|11627.9|11626.9|11629.9|11628.9|11630|11629|11626.6|11625.6|64
1656010460000|2022-06-23 18:54:20|11630|11629|11630.3|11629.3|11630.5|11629.5|11628.5|11627.5|56
1656010470000|2022-06-23 18:54:30|11630.4|11629.4|11630.8|11629.8|11631|11630|11629.3|11628.3|48
1656010480000|2022-06-23 18:54:40|11630.9|11629.9|11631.1|11630.1|11631.9|11630.9|11630.4|11629.4|90
1656010490000|2022-06-23 18:54:50|11631.3|11630.3|11629.1|11628.1|11632.1|11631.1|11628.8|11627.8|77
1656010500000|2022-06-23 18:55:00|11629|11628|11621.9|11620.9|11629|11628|11620.9|11619.9|178
1656010510000|2022-06-23 18:55:10|11622|11621|11621.5|11620.5|11623|11622|11620.8|11619.8|97
1656010520000|2022-06-23 18:55:20|11621.6|11620.6|11625.6|11624.6|11625.6|11624.6|11621.3|11620.3|102
1656010530000|2022-06-23 18:55:30|11625.5|11624.5|11623.9|11622.9|11626|11625|11622.5|11621.5|78
1656010540000|2022-06-23 18:55:40|11623.6|11622.6|11625.8|11624.8|11626|11625|11623.3|11622.3|28
1656010550000|2022-06-23 18:55:50|11626|11625|11624.6|11623.6|11626.4|11625.4|11621.5|11620.5|97
1656010560000|2022-06-23 18:56:00|11624.5|11623.5|11624.5|11623.5|11628.9|11627.9|11623.6|11622.6|125
1656010570000|2022-06-23 18:56:10|11624.6|11623.6|11627.6|11626.6|11627.8|11626.8|11624|11623|41
1656010580000|2022-06-23 18:56:20|11627.5|11626.5|11628.4|11627.4|11628.5|11627.5|11626.8|11625.8|74
1656010590000|2022-06-23 18:56:30|11628.5|11627.5|11628|11627|11628.6|11627.6|11627.1|11626.1|28
1656010600000|2022-06-23 18:56:40|11628.1|11627.1|11628.5|11627.5|11628.6|11627.6|11627.6|11626.6|21
1656010610000|2022-06-23 18:56:50|11628.4|11627.4|11629.3|11628.3|11629.8|11628.8|11628.1|11627.1|30
1656010620000|2022-06-23 18:57:00|11629.1|11628.1|11627.8|11626.8|11629.3|11628.3|11627|11626|49
1656010630000|2022-06-23 18:57:10|11627.6|11626.6|11626|11625|11628.5|11627.5|11626|11625|73
1656010640000|2022-06-23 18:57:20|11626.3|11625.3|11623.3|11622.3|11627.3|11626.3|11623.3|11622.3|84
1656010650000|2022-06-23 18:57:30|11623.4|11622.4|11626.9|11625.9|11628|11627|11623.3|11622.3|41
1656010660000|2022-06-23 18:57:40|11626.8|11625.8|11627.5|11626.5|11627.8|11626.8|11626.5|11625.5|60
1656010670000|2022-06-23 18:57:50|11627.4|11626.4|11628.6|11627.6|11629|11628|11626.8|11625.8|101
1656010680000|2022-06-23 18:58:00|11628.5|11627.5|11628.5|11627.5|11629.1|11628.1|11627.1|11626.1|72
1656010690000|2022-06-23 18:58:10|11628.6|11627.6|11629.5|11628.5|11629.8|11628.8|11627.5|11626.5|67
1656010700000|2022-06-23 18:58:20|11629.6|11628.6|11631.3|11630.3|11631.3|11630.3|11628.8|11627.8|78
1656010710000|2022-06-23 18:58:30|11630.3|11629.3|11633.3|11632.3|11633.4|11632.4|11630.3|11629.3|160
1656010720000|2022-06-23 18:58:40|11633.4|11632.4|11633.6|11632.6|11634.4|11633.4|11631.1|11630.1|92
1656010730000|2022-06-23 18:58:50|11633.8|11632.8|11632.4|11631.4|11634.5|11633.5|11632.3|11631.3|61
1656010740000|2022-06-23 18:59:00|11632.5|11631.5|11633|11632|11633|11632|11631.4|11630.4|78
1656010750000|2022-06-23 18:59:10|11632.9|11631.9|11630.3|11629.3|11633.8|11632.8|11628.6|11627.6|110
1656010760000|2022-06-23 18:59:20|11630.4|11629.4|11630.5|11629.5|11631.1|11630.1|11629.3|11628.3|32
1656010770000|2022-06-23 18:59:30|11630.6|11629.6|11629.6|11628.6|11631.3|11630.3|11629|11628|85
1656010780000|2022-06-23 18:59:40|11629.8|11628.8|11632.3|11631.3|11632.8|11631.8|11629.8|11628.8|81
1656010790000|2022-06-23 18:59:50|11632.1|11631.1|11633.3|11632.3|11633.8|11632.8|11631.9|11630.9|96
1656010800000|2022-06-23 19:00:00|11633.4|11632.4|11631.8|11630.8|11634.5|11633.5|11631.6|11630.6|135
1656010810000|2022-06-23 19:00:10|11632|11631|11628|11627|11632.3|11631.3|11627|11626|146
1656010820000|2022-06-23 19:00:20|11628.1|11627.1|11627.1|11626.1|11632.3|11631.3|11627.1|11626.1|101
1656010830000|2022-06-23 19:00:30|11627|11626|11626|11625|11629.1|11628.1|11625.8|11624.8|134
1656010840000|2022-06-23 19:00:40|11626.3|11625.3|11628.4|11627.4|11629.5|11628.5|11625.3|11624.3|111
1656010850000|2022-06-23 19:00:50|11628.5|11627.5|11627.8|11626.8|11629|11628|11627.1|11626.1|62
1656010860000|2022-06-23 19:01:00|11627.9|11626.9|11618.6|11617.6|11627.9|11626.9|11618.1|11617.1|262
1656010870000|2022-06-23 19:01:10|11618.5|11617.5|11618.5|11617.5|11619|11618|11616|11615|202
1656010880000|2022-06-23 19:01:20|11619.1|11618.1|11619.3|11618.3|11621.1|11620.1|11616.6|11615.6|143
1656010890000|2022-06-23 19:01:30|11619.1|11618.1|11627.6|11626.6|11628.6|11627.6|11619.1|11618.1|281
1656010900000|2022-06-23 19:01:40|11627.9|11626.9|11630|11629|11630.3|11629.3|11627.8|11626.8|89
1656010910000|2022-06-23 19:01:50|11629.9|11628.9|11632|11631|11632|11631|11629|11628|91
1656010920000|2022-06-23 19:02:00|11631.6|11630.6|11633.8|11632.8|11634.6|11633.6|11631.4|11630.4|159
1656010930000|2022-06-23 19:02:10|11633.9|11632.9|11635.6|11634.6|11635.6|11634.6|11632.3|11631.3|189
1656010940000|2022-06-23 19:02:20|11635.5|11634.5|11633.9|11632.9|11636.3|11635.3|11633.8|11632.8|138
1656010950000|2022-06-23 19:02:30|11633.8|11632.8|11639.3|11638.3|11639.6|11638.6|11633.8|11632.8|160
1656010960000|2022-06-23 19:02:40|11639.1|11638.1|11638.5|11637.5|11643.3|11642.3|11638.3|11637.3|330
1656010970000|2022-06-23 19:02:50|11639|11638|11635.1|11634.1|11639.3|11638.3|11634.6|11633.6|121
1656010980000|2022-06-23 19:03:00|11635.3|11634.3|11638.8|11637.8|11638.8|11637.8|11633.8|11632.8|87
1656010990000|2022-06-23 19:03:10|11639.4|11638.4|11638.8|11637.8|11641.6|11640.6|11637.6|11636.6|119
1656011000000|2022-06-23 19:03:20|11638.9|11637.9|11639.8|11638.8|11640.1|11639.1|11636.8|11635.8|62
1656011010000|2022-06-23 19:03:30|11639.6|11638.6|11638.8|11637.8|11639.9|11638.9|11638.1|11637.1|128
1656011020000|2022-06-23 19:03:40|11638.4|11637.4|11638|11637|11640|11639|11637.3|11636.3|80
1656011030000|2022-06-23 19:03:50|11637.9|11636.9|11638.1|11637.1|11638.4|11637.4|11636.5|11635.5|54
1656011040000|2022-06-23 19:04:00|11638.3|11637.3|11638.3|11637.3|11638.4|11637.4|11635|11634|90
1656011050000|2022-06-23 19:04:10|11637.4|11636.4|11638.3|11637.3|11639.4|11638.4|11636.6|11635.6|55
1656011060000|2022-06-23 19:04:20|11638.4|11637.4|11642.3|11641.3|11642.5|11641.5|11638.4|11637.4|97
1656011070000|2022-06-23 19:04:30|11641.9|11640.9|11640.1|11639.1|11642.1|11641.1|11639.8|11638.8|63
1656011080000|2022-06-23 19:04:40|11639.9|11638.9|11641.9|11640.9|11642.5|11641.5|11638.4|11637.4|83
1656011090000|2022-06-23 19:04:50|11641.3|11640.3|11640.8|11639.8|11643.9|11642.9|11640.8|11639.8|97
1656011100000|2022-06-23 19:05:00|11641|11640|11641.4|11640.4|11643.5|11642.5|11639.1|11638.1|127
1656011110000|2022-06-23 19:05:10|11641.8|11640.8|11641.3|11640.3|11643.1|11642.1|11641|11640|74
1656011120000|2022-06-23 19:05:20|11641.1|11640.1|11642.8|11641.8|11643.6|11642.6|11640.8|11639.8|40
1656011130000|2022-06-23 19:05:30|11642.9|11641.9|11644.4|11643.4|11645.8|11644.8|11641.6|11640.6|125
1656011140000|2022-06-23 19:05:40|11644.5|11643.5|11643.8|11642.8|11644.5|11643.5|11641.3|11640.3|65
1656011150000|2022-06-23 19:05:50|11643.6|11642.6|11643.8|11642.8|11644.5|11643.5|11642.8|11641.8|64
1656011160000|2022-06-23 19:06:00|11643.9|11642.9|11641|11640|11646.9|11645.9|11640.9|11639.9|181
1656011170000|2022-06-23 19:06:10|11640.9|11639.9|11646.4|11645.4|11646.8|11645.8|11640.9|11639.9|83
1656011180000|2022-06-23 19:06:20|11646.3|11645.3|11647.6|11646.6|11648.3|11647.3|11646.1|11645.1|72
1656011190000|2022-06-23 19:06:30|11647.5|11646.5|11648.5|11647.5|11649.1|11648.1|11647.4|11646.4|90
1656011200000|2022-06-23 19:06:40|11648.6|11647.6|11653.9|11652.9|11654.3|11653.3|11648.6|11647.6|276
1656011210000|2022-06-23 19:06:50|11653.8|11652.8|11654|11653|11656.6|11655.6|11652.1|11651.1|315
1656011220000|2022-06-23 19:07:00|11653.9|11652.9|11656.5|11655.5|11657|11656|11652.9|11651.9|176
1656011230000|2022-06-23 19:07:10|11656.8|11655.8|11658.5|11657.5|11659.8|11658.8|11656.5|11655.5|186
1656011240000|2022-06-23 19:07:20|11658.4|11657.4|11659|11658|11660.1|11659.1|11657.6|11656.6|128
1656011250000|2022-06-23 19:07:30|11658.3|11657.3|11656.3|11655.3|11659.3|11658.3|11656.1|11655.1|103
1656011260000|2022-06-23 19:07:40|11656.6|11655.6|11654.5|11653.5|11657.5|11656.5|11653.8|11652.8|143
1656011270000|2022-06-23 19:07:50|11654.6|11653.6|11650.6|11649.6|11654.8|11653.8|11649.8|11648.8|143
1656011280000|2022-06-23 19:08:00|11650.5|11649.5|11652.1|11651.1|11652.6|11651.6|11649.5|11648.5|133
1656011290000|2022-06-23 19:08:10|11652|11651|11653.9|11652.9|11654|11653|11651.9|11650.9|83
1656011300000|2022-06-23 19:08:20|11652.5|11651.5|11655.8|11654.8|11656.3|11655.3|11651.8|11650.8|202
1656011310000|2022-06-23 19:08:30|11655.5|11654.5|11655.4|11654.4|11656.3|11655.3|11654.8|11653.8|67
1656011320000|2022-06-23 19:08:40|11655.5|11654.5|11652.8|11651.8|11656.8|11655.8|11651.9|11650.9|82
1656011330000|2022-06-23 19:08:50|11651.9|11650.9|11649.1|11648.1|11651.9|11650.9|11649|11648|90
1656011340000|2022-06-23 19:09:00|11649.3|11648.3|11646.4|11645.4|11649.3|11648.3|11645.6|11644.6|151
1656011350000|2022-06-23 19:09:10|11646.3|11645.3|11647.1|11646.1|11648.3|11647.3|11645.9|11644.9|66
1656011360000|2022-06-23 19:09:20|11647.3|11646.3|11646.8|11645.8|11648.3|11647.3|11645.8|11644.8|77
1656011370000|2022-06-23 19:09:30|11647.4|11646.4|11646.3|11645.3|11648|11647|11646.1|11645.1|71
1656011380000|2022-06-23 19:09:40|11646.1|11645.1|11648|11647|11648|11647|11645.5|11644.5|50
1656011390000|2022-06-23 19:09:50|11647.6|11646.6|11651.3|11650.3|11651.9|11650.9|11647.5|11646.5|86
1656011400000|2022-06-23 19:10:00|11651.5|11650.5|11652.9|11651.9|11653|11652|11650|11649|137
1656011410000|2022-06-23 19:10:10|11652.8|11651.8|11654.4|11653.4|11655.4|11654.4|11651.9|11650.9|102
1656011420000|2022-06-23 19:10:20|11654.1|11653.1|11651.9|11650.9|11654.6|11653.6|11651.3|11650.3|108
1656011430000|2022-06-23 19:10:30|11651.6|11650.6|11649.4|11648.4|11652.3|11651.3|11648.5|11647.5|91
1656011440000|2022-06-23 19:10:40|11649.3|11648.3|11650.9|11649.9|11652.1|11651.1|11649.1|11648.1|49
1656011450000|2022-06-23 19:10:50|11651|11650|11652.1|11651.1|11652.9|11651.9|11650.4|11649.4|37
1656011460000|2022-06-23 19:11:00|11651.8|11650.8|11650.6|11649.6|11653|11652|11650.3|11649.3|38
1656011470000|2022-06-23 19:11:10|11650.9|11649.9|11651|11650|11652.9|11651.9|11650.6|11649.6|28
1656011480000|2022-06-23 19:11:20|11651.1|11650.1|11649.8|11648.8|11652.6|11651.6|11649.5|11648.5|64
1656011490000|2022-06-23 19:11:30|11649.9|11648.9|11644.3|11643.3|11649.9|11648.9|11644.3|11643.3|128
1656011500000|2022-06-23 19:11:40|11644|11643|11642.8|11641.8|11645.4|11644.4|11642.6|11641.6|105
1656011510000|2022-06-23 19:11:50|11642.9|11641.9|11648|11647|11648|11647|11642.8|11641.8|120
1656011520000|2022-06-23 19:12:00|11647.1|11646.1|11649.3|11648.3|11649.8|11648.8|11646.8|11645.8|70
1656011530000|2022-06-23 19:12:10|11648.8|11647.8|11651.6|11650.6|11652.1|11651.1|11647.8|11646.8|65
1656011540000|2022-06-23 19:12:20|11651.5|11650.5|11654.6|11653.6|11654.8|11653.8|11651.5|11650.5|109
1656011550000|2022-06-23 19:12:30|11654.8|11653.8|11656|11655|11656.5|11655.5|11653.8|11652.8|144
1656011560000|2022-06-23 19:12:40|11656.3|11655.3|11657.3|11656.3|11657.8|11656.8|11655.4|11654.4|91
1656011570000|2022-06-23 19:12:50|11657.4|11656.4|11659|11658|11659.8|11658.8|11657.4|11656.4|211
1656011580000|2022-06-23 19:13:00|11658.9|11657.9|11655.8|11654.8|11659.5|11658.5|11655.6|11654.6|153
1656011590000|2022-06-23 19:13:10|11655.9|11654.9|11655|11654|11655.9|11654.9|11654|11653|105
1656011600000|2022-06-23 19:13:20|11654.4|11653.4|11657.1|11656.1|11657.6|11656.6|11654.1|11653.1|49
1656011610000|2022-06-23 19:13:30|11657.3|11656.3|11654.4|11653.4|11657.3|11656.3|11654|11653|39
1656011620000|2022-06-23 19:13:40|11654.5|11653.5|11655.1|11654.1|11655.8|11654.8|11653.6|11652.6|48
1656011630000|2022-06-23 19:13:50|11655|11654|11652.6|11651.6|11655|11654|11651.1|11650.1|70
1656011640000|2022-06-23 19:14:00|11652.9|11651.9|11653.9|11652.9|11654.5|11653.5|11651.9|11650.9|77
1656011650000|2022-06-23 19:14:10|11654|11653|11654.3|11653.3|11656.9|11655.9|11653.1|11652.1|108
1656011660000|2022-06-23 19:14:20|11653.9|11652.9|11655|11654|11655|11654|11652.9|11651.9|72
1656011670000|2022-06-23 19:14:30|11655.5|11654.5|11655|11654|11656.4|11655.4|11653.6|11652.6|67
1656011680000|2022-06-23 19:14:40|11654.9|11653.9|11657|11656|11657.4|11656.4|11654.6|11653.6|45
1656011690000|2022-06-23 19:14:50|11656.9|11655.9|11658.5|11657.5|11658.8|11657.8|11656.9|11655.9|128
1656011700000|2022-06-23 19:15:00|11658.4|11657.4|11658.1|11657.1|11659.9|11658.9|11657.3|11656.3|102
1656011710000|2022-06-23 19:15:10|11658.3|11657.3|11658.9|11657.9|11659.5|11658.5|11657|11656|49
1656011720000|2022-06-23 19:15:20|11658.8|11657.8|11659.4|11658.4|11660.3|11659.3|11658.8|11657.8|58
1656011730000|2022-06-23 19:15:30|11659.3|11658.3|11658.8|11657.8|11659.8|11658.8|11657.5|11656.5|63
1656011740000|2022-06-23 19:15:40|11658.5|11657.5|11655.8|11654.8|11659.4|11658.4|11654.8|11653.8|126
1656011750000|2022-06-23 19:15:50|11655.6|11654.6|11656.5|11655.5|11656.8|11655.8|11654.8|11653.8|63
1656011760000|2022-06-23 19:16:00|11656.8|11655.8|11654.5|11653.5|11656.8|11655.8|11653.5|11652.5|79
1656011770000|2022-06-23 19:16:10|11654.3|11653.3|11653.3|11652.3|11654.8|11653.8|11650.8|11649.8|115
1656011780000|2022-06-23 19:16:20|11653.1|11652.1|11651.4|11650.4|11653.3|11652.3|11650.9|11649.9|94
1656011790000|2022-06-23 19:16:30|11651.5|11650.5|11648.3|11647.3|11651.5|11650.5|11647.4|11646.4|163
1656011800000|2022-06-23 19:16:40|11648.1|11647.1|11653.5|11652.5|11653.8|11652.8|11646.9|11645.9|291
1656011810000|2022-06-23 19:16:50|11653|11652|11654.6|11653.6|11654.9|11653.9|11653|11652|98
1656011820000|2022-06-23 19:17:00|11654.5|11653.5|11655|11654|11656|11655|11653.5|11652.5|82
1656011830000|2022-06-23 19:17:10|11655.4|11654.4|11649.5|11648.5|11655.4|11654.4|11649.4|11648.4|98
1656011840000|2022-06-23 19:17:20|11649.6|11648.6|11649.6|11648.6|11651.8|11650.8|11648.5|11647.5|69
1656011850000|2022-06-23 19:17:30|11649.5|11648.5|11648.5|11647.5|11652.1|11651.1|11648.3|11647.3|48
1656011860000|2022-06-23 19:17:40|11648.3|11647.3|11648|11647|11650|11649|11648|11647|99
1656011870000|2022-06-23 19:17:50|11648.1|11647.1|11645.9|11644.9|11648.3|11647.3|11644.4|11643.4|177
1656011880000|2022-06-23 19:18:00|11645.8|11644.8|11642.5|11641.5|11645.9|11644.9|11642|11641|190
1656011890000|2022-06-23 19:18:10|11642.4|11641.4|11639.8|11638.8|11642.5|11641.5|11639|11638|207
1656011900000|2022-06-23 19:18:20|11640.9|11639.9|11636.9|11635.9|11640.9|11639.9|11635.6|11634.6|209
1656011910000|2022-06-23 19:18:30|11637|11636|11634.8|11633.8|11637.3|11636.3|11633.5|11632.5|130
1656011920000|2022-06-23 19:18:40|11635.3|11634.3|11634.3|11633.3|11635.3|11634.3|11632.9|11631.9|164
1656011930000|2022-06-23 19:18:50|11634.4|11633.4|11635|11634|11635.9|11634.9|11633.8|11632.8|124
1656011940000|2022-06-23 19:19:00|11635.1|11634.1|11641.8|11640.8|11642|11641|11635|11634|249
1656011950000|2022-06-23 19:19:10|11641.6|11640.6|11642.9|11641.9|11644|11643|11641.5|11640.5|157
1656011960000|2022-06-23 19:19:20|11642.5|11641.5|11644.3|11643.3|11645.8|11644.8|11642.3|11641.3|161
1656011970000|2022-06-23 19:19:30|11643.8|11642.8|11645.3|11644.3|11645.5|11644.5|11643.3|11642.3|58
1656011980000|2022-06-23 19:19:40|11645.1|11644.1|11646.3|11645.3|11647|11646|11644.9|11643.9|128
1656011990000|2022-06-23 19:19:50|11646|11645|11649|11648|11649.1|11648.1|11645.5|11644.5|80
1656012000000|2022-06-23 19:20:00|11649.6|11648.6|11644.5|11643.5|11649.6|11648.6|11643.6|11642.6|135
1656012010000|2022-06-23 19:20:10|11644.3|11643.3|11648.7|11647.7|11648.8|11647.8|11643.6|11642.6|88
1656012020000|2022-06-23 19:20:20|11648.5|11647.5|11646.8|11645.8|11649|11648|11646.8|11645.8|59
1656012030000|2022-06-23 19:20:30|11647.1|11646.1|11650.6|11649.6|11651.1|11650.1|11646.8|11645.8|105
1656012040000|2022-06-23 19:20:40|11650.5|11649.5|11648.3|11647.3|11651.8|11650.8|11647.7|11646.7|111
1656012050000|2022-06-23 19:20:50|11649.7|11648.7|11650.2|11649.2|11652.5|11651.5|11649.1|11648.1|77
1656012060000|2022-06-23 19:21:00|11650.1|11649.1|11645.7|11644.7|11651.6|11650.6|11645.1|11644.1|98
1656012070000|2022-06-23 19:21:10|11646.2|11645.2|11649.1|11648.1|11650.1|11649.1|11646.1|11645.1|49
1656012080000|2022-06-23 19:21:20|11649.2|11648.2|11649.7|11648.7|11650.1|11649.1|11648|11647|30
1656012090000|2022-06-23 19:21:30|11649.5|11648.5|11649.8|11648.8|11650.6|11649.6|11648.8|11647.8|28
1656012100000|2022-06-23 19:21:40|11649.7|11648.7|11647.7|11646.7|11651.1|11650.1|11647.7|11646.7|86
1656012110000|2022-06-23 19:21:50|11647.8|11646.8|11649.7|11648.7|11650.6|11649.6|11647.8|11646.8|33
1656012120000|2022-06-23 19:22:00|11649.6|11648.6|11653|11652|11653.1|11652.1|11649.6|11648.6|98
1656012130000|2022-06-23 19:22:10|11653.1|11652.1|11653.6|11652.6|11654.5|11653.5|11652.2|11651.2|89
1656012140000|2022-06-23 19:22:20|11653.5|11652.5|11654.3|11653.3|11654.6|11653.6|11653.1|11652.1|55
1656012150000|2022-06-23 19:22:30|11653.3|11652.3|11654.3|11653.3|11654.7|11653.7|11652.7|11651.7|95
1656012160000|2022-06-23 19:22:40|11654.2|11653.2|11654.2|11653.2|11655.6|11654.6|11653.5|11652.5|87
1656012170000|2022-06-23 19:22:50|11654.3|11653.3|11650.1|11649.1|11654.7|11653.7|11650.1|11649.1|118
1656012180000|2022-06-23 19:23:00|11650.3|11649.3|11651.1|11650.1|11651.8|11650.8|11647.1|11646.1|98
1656012190000|2022-06-23 19:23:10|11651.3|11650.3|11650.3|11649.3|11652|11651|11648.8|11647.8|47
1656012200000|2022-06-23 19:23:20|11650.5|11649.5|11648.7|11647.7|11651.3|11650.3|11648.1|11647.1|74
1656012210000|2022-06-23 19:23:30|11648.8|11647.8|11649.8|11648.8|11650.2|11649.2|11648.2|11647.2|44
1656012220000|2022-06-23 19:23:40|11649.7|11648.7|11649.6|11648.6|11652.6|11651.6|11649.1|11648.1|66
1656012230000|2022-06-23 19:23:50|11649.5|11648.5|11650|11649|11651.1|11650.1|11648.6|11647.6|39
1656012240000|2022-06-23 19:24:00|11650.1|11649.1|11650.8|11649.8|11651.1|11650.1|11648.8|11647.8|49
1656012250000|2022-06-23 19:24:10|11650.7|11649.7|11652.7|11651.7|11653.3|11652.3|11650.3|11649.3|50
1656012260000|2022-06-23 19:24:20|11652.8|11651.8|11650.1|11649.1|11654|11653|11650.1|11649.1|62
1656012270000|2022-06-23 19:24:30|11649.6|11648.6|11651.3|11650.3|11651.3|11650.3|11648.3|11647.3|70
1656012280000|2022-06-23 19:24:40|11651.5|11650.5|11651.3|11650.3|11651.8|11650.8|11649.3|11648.3|48
1656012290000|2022-06-23 19:24:50|11651.5|11650.5|11644.6|11643.6|11652.3|11651.3|11643.6|11642.6|615
1656012300000|2022-06-23 19:25:00|11644.8|11643.8|11646|11645|11647.3|11646.3|11644|11643|368
1656012310000|2022-06-23 19:25:10|11646.1|11645.1|11647.3|11646.3|11648.8|11647.8|11645.8|11644.8|106
1656012320000|2022-06-23 19:25:20|11647.2|11646.2|11647.8|11646.8|11648|11647|11645.1|11644.1|93
1656012330000|2022-06-23 19:25:30|11647.7|11646.7|11654.7|11653.7|11655.1|11654.1|11647.7|11646.7|181
1656012340000|2022-06-23 19:25:40|11654.6|11653.6|11653.1|11652.1|11655.1|11654.1|11652.6|11651.6|76
1656012350000|2022-06-23 19:25:50|11653|11652|11653.8|11652.8|11654.1|11653.1|11652.1|11651.1|88
1656012360000|2022-06-23 19:26:00|11654.5|11653.5|11659.3|11658.3|11659.5|11658.5|11654.2|11653.2|304
1656012370000|2022-06-23 19:26:10|11659.7|11658.7|11660.7|11659.7|11661.7|11660.7|11657.2|11656.2|197
1656012380000|2022-06-23 19:26:20|11660.8|11659.8|11660.8|11659.8|11661.3|11660.3|11659.5|11658.5|134
1656012390000|2022-06-23 19:26:30|11661|11660|11659.8|11658.8|11662.1|11661.1|11659.7|11658.7|163
1656012400000|2022-06-23 19:26:40|11659.6|11658.6|11657|11656|11662|11661|11657|11656|133
1656012410000|2022-06-23 19:26:50|11657.1|11656.1|11656.2|11655.2|11657.5|11656.5|11656.2|11655.2|59
1656012420000|2022-06-23 19:27:00|11656.1|11655.1|11659|11658|11659|11658|11655.6|11654.6|76
1656012430000|2022-06-23 19:27:10|11659.1|11658.1|11660.8|11659.8|11661.3|11660.3|11659.1|11658.1|56
1656012440000|2022-06-23 19:27:20|11661.6|11660.6|11661.6|11660.6|11662.2|11661.2|11660.3|11659.3|76
1656012450000|2022-06-23 19:27:30|11661.7|11660.7|11662.6|11661.6|11665.8|11664.8|11661.6|11660.6|413
1656012460000|2022-06-23 19:27:40|11662.3|11661.3|11662.6|11661.6|11663.1|11662.1|11661.2|11660.2|78
1656012470000|2022-06-23 19:27:50|11662.1|11661.1|11663|11662|11664.8|11663.8|11662|11661|84
1656012480000|2022-06-23 19:28:00|11663.1|11662.1|11666.3|11665.3|11667.3|11666.3|11663.1|11662.1|167
1656012490000|2022-06-23 19:28:10|11666.2|11665.2|11666.1|11665.1|11667.3|11666.3|11665.8|11664.8|111
1656012500000|2022-06-23 19:28:20|11666.2|11665.2|11665.1|11664.1|11666.2|11665.2|11663.6|11662.6|95
1656012510000|2022-06-23 19:28:30|11665.2|11664.2|11665.1|11664.1|11666.6|11665.6|11664.1|11663.1|59
1656012520000|2022-06-23 19:28:40|11665.3|11664.3|11668.6|11667.6|11668.6|11667.6|11665.3|11664.3|67
1656012530000|2022-06-23 19:28:50|11668.5|11667.5|11666.1|11665.1|11669.1|11668.1|11665.8|11664.8|129
1656012540000|2022-06-23 19:29:00|11666|11665|11666.3|11665.3|11668.6|11667.6|11664.3|11663.3|298
1656012550000|2022-06-23 19:29:10|11666.1|11665.1|11667.3|11666.3|11668.3|11667.3|11665.6|11664.6|241
1656012560000|2022-06-23 19:29:20|11667.2|11666.2|11665.6|11664.6|11667.2|11666.2|11665.6|11664.6|160
1656012570000|2022-06-23 19:29:30|11665|11664|11661.6|11660.6|11665.2|11664.2|11661.6|11660.6|390
1656012580000|2022-06-23 19:29:40|11661.8|11660.8|11660.8|11659.8|11662.7|11661.7|11660.8|11659.8|268
1656012590000|2022-06-23 19:29:50|11660.3|11659.3|11658.7|11657.7|11661.7|11660.7|11658.6|11657.6|276
1656012600000|2022-06-23 19:30:00|11659.1|11658.1|11666.6|11665.6|11666.6|11665.6|11658.3|11657.3|202
1656012610000|2022-06-23 19:30:10|11666.7|11665.7|11670.1|11669.1|11670.2|11669.2|11666.7|11665.7|273
1656012620000|2022-06-23 19:30:20|11669.8|11668.8|11665.8|11664.8|11670.6|11669.6|11665.2|11664.2|304
1656012630000|2022-06-23 19:30:30|11666|11665|11667.6|11666.6|11667.8|11666.8|11664.6|11663.6|101
1656012640000|2022-06-23 19:30:40|11667.5|11666.5|11670.8|11669.8|11670.8|11669.8|11667.5|11666.5|181
1656012650000|2022-06-23 19:30:50|11671|11670|11672.1|11671.1|11672.5|11671.5|11670.6|11669.6|200
1656012660000|2022-06-23 19:31:00|11672|11671|11673.1|11672.1|11673.1|11672.1|11670.3|11669.3|115
1656012670000|2022-06-23 19:31:10|11673|11672|11674.2|11673.2|11675.8|11674.8|11672.8|11671.8|282
1656012680000|2022-06-23 19:31:20|11674.3|11673.3|11675.6|11674.6|11675.8|11674.8|11674.2|11673.2|63
1656012690000|2022-06-23 19:31:30|11675.8|11674.8|11677.6|11676.6|11678.2|11677.2|11675.6|11674.6|181
1656012700000|2022-06-23 19:31:40|11677.7|11676.7|11678.3|11677.3|11680.1|11679.1|11675.8|11674.8|283
1656012710000|2022-06-23 19:31:50|11678.2|11677.2|11678.6|11677.6|11679.3|11678.3|11677.3|11676.3|76
1656012720000|2022-06-23 19:32:00|11678.5|11677.5|11677.7|11676.7|11679.6|11678.6|11677.6|11676.6|111
1656012730000|2022-06-23 19:32:10|11677.8|11676.8|11679.3|11678.3|11679.8|11678.8|11677.3|11676.3|150
1656012740000|2022-06-23 19:32:20|11679.5|11678.5|11677.1|11676.1|11679.6|11678.6|11676.2|11675.2|105
1656012750000|2022-06-23 19:32:30|11677|11676|11681.6|11680.6|11681.6|11680.6|11676.8|11675.8|268
1656012760000|2022-06-23 19:32:40|11681.7|11680.7|11682.1|11681.1|11682.3|11681.3|11680.6|11679.6|152
1656012770000|2022-06-23 19:32:50|11682.2|11681.2|11685.6|11684.6|11686|11685|11682.2|11681.2|264
1656012780000|2022-06-23 19:33:00|11685.7|11684.7|11685.5|11684.5|11686.6|11685.6|11684.3|11683.3|364
1656012790000|2022-06-23 19:33:10|11685.6|11684.6|11686.1|11685.1|11687|11686|11685.2|11684.2|144
1656012800000|2022-06-23 19:33:20|11685.8|11684.8|11689.2|11688.2|11689.2|11688.2|11685.8|11684.8|244
1656012810000|2022-06-23 19:33:30|11689.1|11688.1|11692.6|11691.6|11693.3|11692.3|11689.1|11688.1|300
1656012820000|2022-06-23 19:33:40|11692.7|11691.7|11690.8|11689.8|11693.6|11692.6|11689.8|11688.8|251
1656012830000|2022-06-23 19:33:50|11690.7|11689.7|11691.5|11690.5|11691.8|11690.8|11690|11689|156
1656012840000|2022-06-23 19:34:00|11691.7|11690.7|11694.6|11693.6|11694.8|11693.8|11691.7|11690.7|228
1656012850000|2022-06-23 19:34:10|11694.5|11693.5|11695.1|11694.1|11696.8|11695.8|11694.3|11693.3|285
1656012860000|2022-06-23 19:34:20|11695.2|11694.2|11694.3|11693.3|11695.8|11694.8|11693.2|11692.2|208
1656012870000|2022-06-23 19:34:30|11694.6|11693.6|11694.1|11693.1|11695.8|11694.8|11692.2|11691.2|240
1656012880000|2022-06-23 19:34:40|11693.8|11692.8|11695.8|11694.8|11697.5|11696.5|11692.7|11691.7|496
1656012890000|2022-06-23 19:34:50|11695.7|11694.7|11695.8|11694.8|11697.8|11696.8|11695.6|11694.6|210
1656012900000|2022-06-23 19:35:00|11696|11695|11695.8|11694.8|11696.7|11695.7|11694.8|11693.8|244
1656012910000|2022-06-23 19:35:10|11696|11695|11696.3|11695.3|11696.6|11695.6|11694.6|11693.6|198
1656012920000|2022-06-23 19:35:20|11695.8|11694.8|11696.3|11695.3|11697.1|11696.1|11694.8|11693.8|126
1656012930000|2022-06-23 19:35:30|11695.7|11694.7|11695.3|11694.3|11696.3|11695.3|11694.8|11693.8|139
1656012940000|2022-06-23 19:35:40|11694.8|11693.8|11694.8|11693.8|11696.1|11695.1|11694.8|11693.8|98
1656012950000|2022-06-23 19:35:50|11695.1|11694.1|11694.3|11693.3|11697.7|11696.7|11690.1|11689.1|769
1656012960000|2022-06-23 19:36:00|11694.1|11693.1|11693.1|11692.1|11695.5|11694.5|11692.6|11691.6|301
1656012970000|2022-06-23 19:36:10|11692.8|11691.8|11690.3|11689.3|11693.1|11692.1|11690.1|11689.1|508
1656012980000|2022-06-23 19:36:20|11690.1|11689.1|11688.1|11687.1|11690.3|11689.3|11688.1|11687.1|364
1656012990000|2022-06-23 19:36:30|11687.8|11686.8|11688.3|11687.3|11688.6|11687.6|11686.7|11685.7|233
1656013000000|2022-06-23 19:36:40|11687.8|11686.8|11686.3|11685.3|11688.1|11687.1|11686.1|11685.1|154
1656013010000|2022-06-23 19:36:50|11686.1|11685.1|11682.8|11681.8|11686.3|11685.3|11682.8|11681.8|164
1656013020000|2022-06-23 19:37:00|11683|11682|11683.8|11682.8|11685.8|11684.8|11682.1|11681.1|289
1656013030000|2022-06-23 19:37:10|11683.6|11682.6|11684.3|11683.3|11685.5|11684.5|11682.8|11681.8|177
1656013040000|2022-06-23 19:37:20|11684.2|11683.2|11681.1|11680.1|11684.3|11683.3|11681|11680|179
1656013050000|2022-06-23 19:37:30|11681|11680|11683.2|11682.2|11684.2|11683.2|11680.8|11679.8|289
1656013060000|2022-06-23 19:37:40|11683.3|11682.3|11687.3|11686.3|11687.8|11686.8|11683.3|11682.3|210
1656013070000|2022-06-23 19:37:50|11687.1|11686.1|11689.1|11688.1|11689.8|11688.8|11686.8|11685.8|165
1656013080000|2022-06-23 19:38:00|11689|11688|11689.3|11688.3|11690.5|11689.5|11687.8|11686.8|209
1656013090000|2022-06-23 19:38:10|11689.1|11688.1|11690.8|11689.8|11691|11690|11689|11688|101
1656013100000|2022-06-23 19:38:20|11691|11690|11684.8|11683.8|11691|11690|11684.7|11683.7|370
1656013110000|2022-06-23 19:38:30|11684.7|11683.7|11679.6|11678.6|11685|11684|11679.6|11678.6|284
1656013120000|2022-06-23 19:38:40|11679.2|11678.2|11677.8|11676.8|11679.3|11678.3|11677.3|11676.3|274
1656013130000|2022-06-23 19:38:50|11678.1|11677.1|11676.6|11675.6|11678.6|11677.6|11676|11675|165
1656013140000|2022-06-23 19:39:00|11676.8|11675.8|11682.5|11681.5|11682.5|11681.5|11676.6|11675.6|200
1656013150000|2022-06-23 19:39:10|11682.6|11681.6|11679.8|11678.8|11683.1|11682.1|11678.8|11677.8|185
1656013160000|2022-06-23 19:39:20|11680|11679|11680.5|11679.5|11680.8|11679.8|11678.8|11677.8|83
1656013170000|2022-06-23 19:39:30|11680.1|11679.1|11683.2|11682.2|11683.5|11682.5|11679.1|11678.1|348
1656013180000|2022-06-23 19:39:40|11683.1|11682.1|11680.8|11679.8|11683.1|11682.1|11680.8|11679.8|85
1656013190000|2022-06-23 19:39:50|11681|11680|11680.8|11679.8|11682.1|11681.1|11680.1|11679.1|115
1656013200000|2022-06-23 19:40:00|11680.7|11679.7|11681.1|11680.1|11684.1|11683.1|11680.7|11679.7|148
1656013210000|2022-06-23 19:40:10|11681.3|11680.3|11678.8|11677.8|11681.6|11680.6|11678.3|11677.3|177
1656013220000|2022-06-23 19:40:20|11679.1|11678.1|11686.6|11685.6|11688.3|11687.3|11679.1|11678.1|327
1656013230000|2022-06-23 19:40:30|11686.7|11685.7|11691.8|11690.8|11692.1|11691.1|11686.7|11685.7|315
1656013240000|2022-06-23 19:40:40|11692.1|11691.1|11698.2|11697.2|11698.6|11697.6|11692|11691|419
1656013250000|2022-06-23 19:40:50|11698.3|11697.3|11700.3|11699.3|11700.3|11699.3|11696.6|11695.6|340
1656013260000|2022-06-23 19:41:00|11700.8|11699.8|11698.8|11697.8|11701.1|11700.1|11698.8|11697.8|182
1656013270000|2022-06-23 19:41:10|11698.7|11697.7|11697.5|11696.5|11698.7|11697.7|11694.6|11693.6|215
1656013280000|2022-06-23 19:41:20|11697.3|11696.3|11699.6|11698.6|11699.6|11698.6|11696.6|11695.6|81
1656013290000|2022-06-23 19:41:30|11700.1|11699.1|11698.3|11697.3|11700.3|11699.3|11698|11697|112
1656013300000|2022-06-23 19:41:40|11698.2|11697.2|11698.5|11697.5|11699.6|11698.6|11697.8|11696.8|79
1656013310000|2022-06-23 19:41:50|11698.6|11697.6|11699|11698|11699.5|11698.5|11697.8|11696.8|67
1656013320000|2022-06-23 19:42:00|11698.8|11697.8|11703.8|11702.8|11704.5|11703.5|11698.8|11697.8|309
1656013330000|2022-06-23 19:42:10|11703.6|11702.6|11703.1|11702.1|11704.3|11703.3|11699.3|11698.3|350
1656013340000|2022-06-23 19:42:20|11703.3|11702.3|11706.3|11705.3|11706.6|11705.6|11703.3|11702.3|293
1656013350000|2022-06-23 19:42:30|11706.5|11705.5|11705.6|11704.6|11707.1|11706.1|11704.8|11703.8|185
1656013360000|2022-06-23 19:42:40|11705.1|11704.1|11703.8|11702.8|11707.1|11706.1|11702.6|11701.6|133
1656013370000|2022-06-23 19:42:50|11703.6|11702.6|11699.3|11698.3|11703.6|11702.6|11699.1|11698.1|124
1656013380000|2022-06-23 19:43:00|11698.8|11697.8|11699.3|11698.3|11700.3|11699.3|11697.2|11696.2|170
1656013390000|2022-06-23 19:43:10|11699.2|11698.2|11694.6|11693.6|11699.2|11698.2|11694.3|11693.3|293
1656013400000|2022-06-23 19:43:20|11694.7|11693.7|11695.5|11694.5|11696.8|11695.8|11693.5|11692.5|98
1656013410000|2022-06-23 19:43:30|11695.3|11694.3|11695.1|11694.1|11695.3|11694.3|11693.5|11692.5|96
1656013420000|2022-06-23 19:43:40|11695|11694|11697.7|11696.7|11698.1|11697.1|11693.8|11692.8|156
1656013430000|2022-06-23 19:43:50|11697.8|11696.8|11696.7|11695.7|11698.6|11697.6|11696.3|11695.3|74
1656013440000|2022-06-23 19:44:00|11697.1|11696.1|11695.6|11694.6|11700.1|11699.1|11695.2|11694.2|276
1656013450000|2022-06-23 19:44:10|11695.3|11694.3|11696.8|11695.8|11698.3|11697.3|11695.1|11694.1|84
1656013460000|2022-06-23 19:44:20|11696.6|11695.6|11697.6|11696.6|11697.7|11696.7|11694.8|11693.8|64
1656013470000|2022-06-23 19:44:30|11697.7|11696.7|11695.8|11694.8|11698.2|11697.2|11695.1|11694.1|108
1656013480000|2022-06-23 19:44:40|11696|11695|11692.8|11691.8|11696.1|11695.1|11691.5|11690.5|192
1656013490000|2022-06-23 19:44:50|11692.7|11691.7|11689.8|11688.8|11692.7|11691.7|11689.5|11688.5|101
1656013500000|2022-06-23 19:45:00|11689.6|11688.6|11696|11695|11696|11695|11688.7|11687.7|459
1656013510000|2022-06-23 19:45:10|11696.3|11695.3|11701.7|11700.7|11702.5|11701.5|11696|11695|216
1656013520000|2022-06-23 19:45:20|11701.8|11700.8|11698.8|11697.8|11702.7|11701.7|11698.7|11697.7|109
1656013530000|2022-06-23 19:45:30|11698.7|11697.7|11696.5|11695.5|11699.5|11698.5|11696.5|11695.5|85
1656013540000|2022-06-23 19:45:40|11697.2|11696.2|11697|11696|11698.6|11697.6|11696.5|11695.5|49
1656013550000|2022-06-23 19:45:50|11697.1|11696.1|11700|11699|11700.1|11699.1|11696.7|11695.7|69
1656013560000|2022-06-23 19:46:00|11700.1|11699.1|11702.5|11701.5|11702.8|11701.8|11699.2|11698.2|148
1656013570000|2022-06-23 19:46:10|11702.6|11701.6|11704.8|11703.8|11705.3|11704.3|11702.1|11701.1|203
1656013580000|2022-06-23 19:46:20|11705.1|11704.1|11704.6|11703.6|11706.5|11705.5|11704.3|11703.3|269
1656013590000|2022-06-23 19:46:30|11704.3|11703.3|11704.3|11703.3|11705.3|11704.3|11702.8|11701.8|72
1656013600000|2022-06-23 19:46:40|11704.5|11703.5|11704.8|11703.8|11706|11705|11703.5|11702.5|91
1656013610000|2022-06-23 19:46:50|11705|11704|11705.5|11704.5|11705.5|11704.5|11704.1|11703.1|83
1656013620000|2022-06-23 19:47:00|11705.3|11704.3|11704|11703|11706|11705|11703.3|11702.3|166
1656013630000|2022-06-23 19:47:10|11704.1|11703.1|11707.1|11706.1|11707.6|11706.6|11704|11703|126
1656013640000|2022-06-23 19:47:20|11707.2|11706.2|11713.7|11712.7|11715.2|11714.2|11707.2|11706.2|1199
1656013650000|2022-06-23 19:47:30|11713.3|11712.3|11709.8|11708.8|11714.1|11713.1|11707.3|11706.3|206
1656013660000|2022-06-23 19:47:40|11709.6|11708.6|11707.7|11706.7|11710|11709|11707.1|11706.1|119
1656013670000|2022-06-23 19:47:50|11707.3|11706.3|11708.6|11707.6|11709.7|11708.7|11703.2|11702.2|292
1656013680000|2022-06-23 19:48:00|11709.1|11708.1|11704.6|11703.6|11709.1|11708.1|11704.3|11703.3|208
1656013690000|2022-06-23 19:48:10|11705.1|11704.1|11707.2|11706.2|11709.5|11708.5|11705.1|11704.1|191
1656013700000|2022-06-23 19:48:20|11707|11706|11705.7|11704.7|11708.5|11707.5|11705.5|11704.5|163
1656013710000|2022-06-23 19:48:30|11705.5|11704.5|11699.3|11698.3|11705.8|11704.8|11699.3|11698.3|357
1656013720000|2022-06-23 19:48:40|11699.5|11698.5|11704|11703|11704|11703|11696.7|11695.7|215
1656013730000|2022-06-23 19:48:50|11704.2|11703.2|11706.5|11705.5|11706.6|11705.6|11703|11702|152
1656013740000|2022-06-23 19:49:00|11707.3|11706.3|11709.5|11708.5|11709.6|11708.6|11705.7|11704.7|249
1656013750000|2022-06-23 19:49:10|11709.1|11708.1|11711.1|11710.1|11712.5|11711.5|11709.1|11708.1|114
1656013760000|2022-06-23 19:49:20|11709.2|11708.2|11708.2|11707.2|11709.2|11708.2|11705.3|11704.3|193
1656013770000|2022-06-23 19:49:30|11708.3|11707.3|11706.1|11705.1|11708.7|11707.7|11705.3|11704.3|79
1656013780000|2022-06-23 19:49:40|11706.2|11705.2|11707.7|11706.7|11709|11708|11705.2|11704.2|113
1656013790000|2022-06-23 19:49:50|11709.2|11708.2|11713.3|11712.3|11713.7|11712.7|11707.2|11706.2|203
1656013800000|2022-06-23 19:50:00|11714.2|11713.2|11717.3|11716.3|11721.6|11720.6|11701.2|11700.2|1363
1656013810000|2022-06-23 19:50:10|11717.8|11716.8|11721.3|11720.3|11721.3|11720.3|11716|11715|329
1656013820000|2022-06-23 19:50:20|11721.2|11720.2|11720.2|11719.2|11721.2|11720.2|11717.1|11716.1|167
1656013830000|2022-06-23 19:50:30|11720.5|11719.5|11719.5|11718.5|11720.7|11719.7|11714.8|11713.8|245
1656013840000|2022-06-23 19:50:40|11719.6|11718.6|11720.8|11719.8|11721.1|11720.1|11717|11716|172
1656013850000|2022-06-23 19:50:50|11721.1|11720.1|11720.1|11719.1|11721.1|11720.1|11718|11717|197
1656013860000|2022-06-23 19:51:00|11720.2|11719.2|11721.2|11720.2|11721.2|11720.2|11719.5|11718.5|141
1656013870000|2022-06-23 19:51:10|11721.1|11720.1|11724.1|11723.1|11724.1|11723.1|11720.6|11719.6|135
1656013880000|2022-06-23 19:51:20|11724|11723|11728|11727|11729.7|11728.7|11724|11723|534
1656013890000|2022-06-23 19:51:30|11728.1|11727.1|11730.7|11729.7|11731.3|11730.3|11726.7|11725.7|202
1656013900000|2022-06-23 19:51:40|11731|11730|11730.8|11729.8|11732.6|11731.6|11730.6|11729.6|186
1656013910000|2022-06-23 19:51:50|11731|11730|11731.7|11730.7|11731.7|11730.7|11730.2|11729.2|159
1656013920000|2022-06-23 19:52:00|11731.8|11730.8|11730.1|11729.1|11732.3|11731.3|11728.8|11727.8|197
1656013930000|2022-06-23 19:52:10|11729.8|11728.8|11723.6|11722.6|11730.1|11729.1|11723.6|11722.6|277
1656013940000|2022-06-23 19:52:20|11723.5|11722.5|11718.2|11717.2|11723.6|11722.6|11718|11717|214
1656013950000|2022-06-23 19:52:30|11717.5|11716.5|11718.8|11717.8|11719.8|11718.8|11716.1|11715.1|219
1656013960000|2022-06-23 19:52:40|11719|11718|11716.8|11715.8|11719.6|11718.6|11716.7|11715.7|98
1656013970000|2022-06-23 19:52:50|11717|11716|11713.3|11712.3|11717|11716|11713.3|11712.3|213
1656013980000|2022-06-23 19:53:00|11713.5|11712.5|11717.6|11716.6|11717.6|11716.6|11712.3|11711.3|300
1656013990000|2022-06-23 19:53:10|11716.8|11715.8|11715.1|11714.1|11717.5|11716.5|11715.1|11714.1|158
1656014000000|2022-06-23 19:53:20|11714.6|11713.6|11715.7|11714.7|11715.8|11714.8|11714.5|11713.5|130
1656014010000|2022-06-23 19:53:30|11715.8|11714.8|11713.1|11712.1|11715.8|11714.8|11712.8|11711.8|144
1656014020000|2022-06-23 19:53:40|11713.8|11712.8|11712.3|11711.3|11715.3|11714.3|11711.7|11710.7|260
1656014030000|2022-06-23 19:53:50|11712.2|11711.2|11707.5|11706.5|11712.3|11711.3|11707.1|11706.1|534
1656014040000|2022-06-23 19:54:00|11707.3|11706.3|11698.3|11697.3|11707.6|11706.6|11698.1|11697.1|675
1656014050000|2022-06-23 19:54:10|11698.1|11697.1|11695.6|11694.6|11698.8|11697.8|11695|11694|359
1656014060000|2022-06-23 19:54:20|11696.3|11695.3|11703.6|11702.6|11704.5|11703.5|11695.8|11694.8|313
1656014070000|2022-06-23 19:54:30|11704.1|11703.1|11703.3|11702.3|11704.3|11703.3|11701.1|11700.1|252
1656014080000|2022-06-23 19:54:40|11699.7|11698.7|11693.8|11692.8|11701.1|11700.1|11693.7|11692.7|623
1656014090000|2022-06-23 19:54:50|11693.2|11692.2|11695.1|11694.1|11696.6|11695.6|11692.6|11691.6|399
1656014100000|2022-06-23 19:55:00|11695.8|11694.8|11695.8|11694.8|11697.3|11696.3|11689.7|11688.7|466
1656014110000|2022-06-23 19:55:10|11695.7|11694.7|11699.7|11698.7|11701.5|11700.5|11694.3|11693.3|350
1656014120000|2022-06-23 19:55:20|11699.5|11698.5|11697.8|11696.8|11699.7|11698.7|11696.3|11695.3|244
1656014130000|2022-06-23 19:55:30|11698.1|11697.1|11696.3|11695.3|11698.6|11697.6|11694.1|11693.1|188
1656014140000|2022-06-23 19:55:40|11695.5|11694.5|11697.8|11696.8|11698.7|11697.7|11695.2|11694.2|151
1656014150000|2022-06-23 19:55:50|11698.2|11697.2|11698.8|11697.8|11698.8|11697.8|11695.5|11694.5|184
1656014160000|2022-06-23 19:56:00|11698.6|11697.6|11692.3|11691.3|11700|11699|11691.6|11690.6|211
1656014170000|2022-06-23 19:56:10|11692.8|11691.8|11693.3|11692.3|11695.3|11694.3|11691.8|11690.8|145
1656014180000|2022-06-23 19:56:20|11693.6|11692.6|11694.6|11693.6|11697.3|11696.3|11693.1|11692.1|154
1656014190000|2022-06-23 19:56:30|11695.1|11694.1|11697.1|11696.1|11697.2|11696.2|11693.8|11692.8|103
1656014200000|2022-06-23 19:56:40|11697.2|11696.2|11700.3|11699.3|11700.5|11699.5|11697.1|11696.1|141
1656014210000|2022-06-23 19:56:50|11700.6|11699.6|11696.3|11695.3|11700.6|11699.6|11696.3|11695.3|113
1656014220000|2022-06-23 19:57:00|11695.8|11694.8|11696.3|11695.3|11697.5|11696.5|11693.6|11692.6|269
1656014230000|2022-06-23 19:57:10|11696.2|11695.2|11697.3|11696.3|11697.8|11696.8|11694.1|11693.1|197
1656014240000|2022-06-23 19:57:20|11697.5|11696.5|11698.8|11697.8|11699.1|11698.1|11697.1|11696.1|152
1656014250000|2022-06-23 19:57:30|11698.7|11697.7|11703.1|11702.1|11703.5|11702.5|11698.7|11697.7|251
1656014260000|2022-06-23 19:57:40|11702.8|11701.8|11704.2|11703.2|11704.6|11703.6|11702.6|11701.6|189
1656014270000|2022-06-23 19:57:50|11704.3|11703.3|11702.8|11701.8|11705.3|11704.3|11702.1|11701.1|200
1656014280000|2022-06-23 19:58:00|11702.7|11701.7|11703.7|11702.7|11703.8|11702.8|11699.3|11698.3|332
1656014290000|2022-06-23 19:58:10|11703.6|11702.6|11701.6|11700.6|11703.6|11702.6|11700.8|11699.8|244
1656014300000|2022-06-23 19:58:20|11701.7|11700.7|11701.8|11700.8|11702|11701|11700.3|11699.3|116
1656014310000|2022-06-23 19:58:30|11702.1|11701.1|11704.1|11703.1|11704.2|11703.2|11701.8|11700.8|290
1656014320000|2022-06-23 19:58:40|11703.8|11702.8|11703.3|11702.3|11705.8|11704.8|11703.2|11702.2|457
1656014330000|2022-06-23 19:58:50|11703.5|11702.5|11705.6|11704.6|11705.6|11704.6|11702.8|11701.8|474
1656014340000|2022-06-23 19:59:00|11705.5|11704.5|11701.8|11700.8|11705.5|11704.5|11701.3|11700.3|421
1656014350000|2022-06-23 19:59:10|11701.7|11700.7|11704.1|11703.1|11704.2|11703.2|11701|11700|564
1656014360000|2022-06-23 19:59:20|11704|11703|11701.8|11700.8|11704.3|11703.3|11701.5|11700.5|569
1656014370000|2022-06-23 19:59:30|11702|11701|11706.1|11705.1|11706.1|11705.1|11702|11701|551
1656014380000|2022-06-23 19:59:40|11706.2|11705.2|11702.7|11701.7|11711.2|11710.2|11702.5|11701.5|1370
1656014390000|2022-06-23 19:59:50|11703.1|11702.1|11699.3|11698.3|11706|11705|11697.7|11696.7|2569
1656014400000|2022-06-23 20:00:00|11699|11698|11694.3|11692.3|11699.5|11698|11687.7|11685.7|1565
1656014410000|2022-06-23 20:00:10|11694.8|11692.8|11695.8|11693.8|11697.8|11695.8|11692.7|11690.7|551
1656014420000|2022-06-23 20:00:20|11696.2|11694.2|11689.5|11687.5|11696.2|11694.2|11685.5|11683.5|360
1656014430000|2022-06-23 20:00:30|11689.7|11687.7|11687.7|11685.7|11689.7|11687.7|11686.7|11684.7|345
1656014440000|2022-06-23 20:00:40|11687.6|11685.6|11682.2|11680.2|11688|11686|11682.1|11680.1|258
1656014450000|2022-06-23 20:00:50|11682.6|11680.6|11684.3|11682.3|11684.8|11682.8|11681.1|11679.1|281
1656014460000|2022-06-23 20:01:00|11684.5|11682.5|11689.2|11687.2|11689.8|11687.8|11684.5|11682.5|261
1656014470000|2022-06-23 20:01:10|11689.5|11687.5|11688.1|11686.1|11690.8|11688.8|11688.1|11686.1|249
1656014480000|2022-06-23 20:01:20|11688.2|11686.2|11687.3|11685.3|11688.8|11686.8|11686.6|11684.6|182
1656014490000|2022-06-23 20:01:30|11687.5|11685.5|11686.5|11684.5|11687.5|11685.5|11685.5|11683.5|164
1656014500000|2022-06-23 20:01:40|11686.6|11684.6|11688|11686|11688.1|11686.1|11686.5|11684.5|77
1656014510000|2022-06-23 20:01:50|11688.3|11686.3|11688.5|11686.5|11689.8|11687.8|11688.1|11686.1|167
1656014520000|2022-06-23 20:02:00|11688.3|11686.3|11688.1|11686.1|11689.1|11687.1|11687.7|11685.7|176
1656014530000|2022-06-23 20:02:10|11688.2|11686.2|11684.6|11682.6|11688.2|11686.2|11684.5|11682.5|156
1656014540000|2022-06-23 20:02:20|11684.3|11682.3|11685.3|11683.3|11686.6|11684.6|11684.3|11682.3|108
1656014550000|2022-06-23 20:02:30|11685.2|11683.2|11683.6|11681.6|11685.3|11683.3|11683.6|11681.6|111
1656014560000|2022-06-23 20:02:40|11683.5|11681.5|11681.8|11679.8|11684.5|11682.5|11681.8|11679.8|101
1656014570000|2022-06-23 20:02:50|11681.6|11679.6|11683|11681|11683|11681|11681.6|11679.6|92
1656014580000|2022-06-23 20:03:00|11682.8|11680.8|11680|11678|11683.1|11681.1|11680|11678|122
1656014590000|2022-06-23 20:03:10|11680.7|11678.7|11678.5|11676.5|11681.2|11679.2|11678|11676|164
1656014600000|2022-06-23 20:03:20|11678.3|11676.3|11676.7|11674.7|11679|11677|11676.7|11674.7|139
1656014610000|2022-06-23 20:03:30|11676.8|11674.8|11675.8|11673.8|11677.6|11675.6|11675.8|11673.8|118
1656014620000|2022-06-23 20:03:40|11675.6|11673.6|11674.3|11672.3|11676.3|11674.3|11674.1|11672.1|139
1656014630000|2022-06-23 20:03:50|11674.2|11672.2|11674|11672|11674.6|11672.6|11673|11671|146
1656014640000|2022-06-23 20:04:00|11674.1|11672.1|11673.2|11671.2|11674.8|11672.8|11673.1|11671.1|130
1656014650000|2022-06-23 20:04:10|11673.1|11671.1|11676|11674|11676.1|11674.1|11673.1|11671.1|181
1656014660000|2022-06-23 20:04:20|11676.1|11674.1|11676.6|11674.6|11676.7|11674.7|11676|11674|83
1656014670000|2022-06-23 20:04:30|11676.5|11674.5|11674.6|11672.6|11676.6|11674.6|11674.6|11672.6|109
1656014680000|2022-06-23 20:04:40|11674.3|11672.3|11672.1|11670.1|11674.5|11672.5|11671.8|11669.8|116
1656014690000|2022-06-23 20:04:50|11672.2|11670.2|11672.5|11670.5|11673.3|11671.3|11672.2|11670.2|162
1656014700000|2022-06-23 20:05:00|11672.6|11670.6|11672.6|11670.6|11674.3|11672.3|11672.1|11670.1|178
1656014710000|2022-06-23 20:05:10|11672.7|11670.7|11671.8|11669.8|11673.3|11671.3|11671.6|11669.6|98
1656014720000|2022-06-23 20:05:20|11671.6|11669.6|11676.2|11674.2|11676.5|11674.5|11671.6|11669.6|128
1656014730000|2022-06-23 20:05:30|11676.1|11674.1|11677|11675|11677.2|11675.2|11676.1|11674.1|66
1656014740000|2022-06-23 20:05:40|11677.1|11675.1|11673.6|11671.6|11677.3|11675.3|11672.8|11670.8|122
1656014750000|2022-06-23 20:05:50|11673.1|11671.1|11675.1|11673.1|11675.1|11673.1|11673.1|11671.1|41
1656014760000|2022-06-23 20:06:00|11674.8|11672.8|11674.1|11672.1|11675.6|11673.6|11674.1|11672.1|68
1656014770000|2022-06-23 20:06:10|11674.2|11672.2|11673.6|11671.6|11674.2|11672.2|11672.6|11670.6|47
1656014780000|2022-06-23 20:06:20|11673.3|11671.3|11672.1|11670.1|11674.5|11672.5|11671.7|11669.7|118
1656014790000|2022-06-23 20:06:30|11672|11670|11670.2|11668.2|11672.3|11670.3|11670.2|11668.2|98
1656014800000|2022-06-23 20:06:40|11670.1|11668.1|11669.3|11667.3|11671.3|11669.3|11669.2|11667.2|111
1656014810000|2022-06-23 20:06:50|11669.2|11667.2|11669.1|11667.1|11669.7|11667.7|11668.3|11666.3|102
1656014820000|2022-06-23 20:07:00|11669.2|11667.2|11669.8|11667.8|11669.8|11667.8|11668.6|11666.6|77
1656014830000|2022-06-23 20:07:10|11670.1|11668.1|11671.1|11669.1|11671.1|11669.1|11670.1|11668.1|28
1656014840000|2022-06-23 20:07:20|11671|11669|11671.3|11669.3|11672.1|11670.1|11670.5|11668.5|103
1656014850000|2022-06-23 20:07:30|11671.5|11669.5|11673.1|11671.1|11673.2|11671.2|11671.5|11669.5|66
1656014860000|2022-06-23 20:07:40|11672.8|11670.8|11672.8|11670.8|11673.8|11671.8|11672.5|11670.5|56
1656014870000|2022-06-23 20:07:50|11672.6|11670.6|11671.8|11669.8|11672.7|11670.7|11671.7|11669.7|27
1656014880000|2022-06-23 20:08:00|11671.7|11669.7|11672.1|11670.1|11672.8|11670.8|11671.5|11669.5|32
1656014890000|2022-06-23 20:08:10|11672.2|11670.2|11671|11669|11672.2|11670.2|11670.7|11668.7|36
1656014900000|2022-06-23 20:08:20|11670.8|11668.8|11671.5|11669.5|11671.8|11669.8|11670.8|11668.8|18
1656014910000|2022-06-23 20:08:30|11671.7|11669.7|11671.8|11669.8|11672.2|11670.2|11671|11669|101
1656014920000|2022-06-23 20:08:40|11672|11670|11672.6|11670.6|11672.8|11670.8|11671.7|11669.7|24
1656014930000|2022-06-23 20:08:50|11672.5|11670.5|11673|11671|11673.6|11671.6|11672.5|11670.5|27
1656014940000|2022-06-23 20:09:00|11673.1|11671.1|11672.3|11670.3|11673.1|11671.1|11671.7|11669.7|36
1656014950000|2022-06-23 20:09:10|11672.2|11670.2|11673.3|11671.3|11673.3|11671.3|11672.1|11670.1|27
1656014960000|2022-06-23 20:09:20|11673.2|11671.2|11673|11671|11674.1|11672.1|11672.8|11670.8|20
1656014970000|2022-06-23 20:09:30|11672.8|11670.8|11673.3|11671.3|11673.7|11671.7|11672.6|11670.6|30
1656014980000|2022-06-23 20:09:40|11673.5|11671.5|11673.6|11671.6|11673.8|11671.8|11672.8|11670.8|22
1656014990000|2022-06-23 20:09:50|11673.7|11671.7|11674.2|11672.2|11674.2|11672.2|11672.8|11670.8|57
1656015000000|2022-06-23 20:10:00|11674.3|11672.3|11674.8|11672.8|11674.8|11672.8|11673.6|11671.6|58
1656015010000|2022-06-23 20:10:10|11674.7|11672.7|11675.5|11673.5|11675.5|11673.5|11674.5|11672.5|37
1656015020000|2022-06-23 20:10:20|11675.6|11673.6|11675.3|11673.3|11675.6|11673.6|11674.8|11672.8|41
1656015030000|2022-06-23 20:10:30|11675.2|11673.2|11674.3|11672.3|11675.3|11673.3|11673.8|11671.8|35
1656015040000|2022-06-23 20:10:40|11673.8|11671.8|11673.1|11671.1|11674.3|11672.3|11672.6|11670.6|47
1656015050000|2022-06-23 20:10:50|11673|11671|11673.1|11671.1|11673.3|11671.3|11672.5|11670.5|50
1656015060000|2022-06-23 20:11:00|11673|11671|11672.7|11670.7|11673|11671|11672.5|11670.5|13
1656015070000|2022-06-23 20:11:10|11672.6|11670.6|11673.6|11671.6|11673.6|11671.6|11672.6|11670.6|32
1656015080000|2022-06-23 20:11:20|11673.8|11671.8|11674.1|11672.1|11674.6|11672.6|11673.8|11671.8|54
1656015090000|2022-06-23 20:11:30|11674|11672|11674.2|11672.2|11674.5|11672.5|11673.8|11671.8|7
1656015100000|2022-06-23 20:11:40|11674.1|11672.1|11675.6|11673.6|11675.8|11673.8|11674.1|11672.1|37
1656015110000|2022-06-23 20:11:50|11675.5|11673.5|11673.8|11671.8|11676.3|11674.3|11673.5|11671.5|70
1656015120000|2022-06-23 20:12:00|11673.7|11671.7|11673.8|11671.8|11674.3|11672.3|11673.6|11671.6|33
1656015130000|2022-06-23 20:12:10|11674|11672|11676|11674|11676|11674|11673.8|11671.8|26
1656015140000|2022-06-23 20:12:20|11676.1|11674.1|11677.6|11675.6|11678.6|11676.6|11676|11674|121
1656015150000|2022-06-23 20:12:30|11677.3|11675.3|11676.6|11674.6|11677.6|11675.6|11676.6|11674.6|30
1656015160000|2022-06-23 20:12:40|11676.7|11674.7|11675.8|11673.8|11677|11675|11675.8|11673.8|37
1656015170000|2022-06-23 20:12:50|11676|11674|11676.3|11674.3|11676.5|11674.5|11675.8|11673.8|33
1656015180000|2022-06-23 20:13:00|11676.2|11674.2|11677.1|11675.1|11677.2|11675.2|11676|11674|38
1656015190000|2022-06-23 20:13:10|11677|11675|11678.6|11676.6|11679|11677|11677|11675|70
1656015200000|2022-06-23 20:13:20|11678.5|11676.5|11678.2|11676.2|11678.7|11676.7|11678|11676|32
1656015210000|2022-06-23 20:13:30|11678.1|11676.1|11678.1|11676.1|11678.3|11676.3|11678|11676|19
1656015220000|2022-06-23 20:13:40|11678.2|11676.2|11677.3|11675.3|11678.6|11676.6|11676.6|11674.6|48
1656015230000|2022-06-23 20:13:50|11677.5|11675.5|11677.1|11675.1|11677.8|11675.8|11676.8|11674.8|17
1656015240000|2022-06-23 20:14:00|11677.2|11675.2|11676.1|11674.1|11677.2|11675.2|11675.5|11673.5|99
1656015250000|2022-06-23 20:14:10|11676|11674|11674.1|11672.1|11676|11674|11673.5|11671.5|48
1656015260000|2022-06-23 20:14:20|11673.8|11671.8|11673.6|11671.6|11674|11672|11672.8|11670.8|42
1656015270000|2022-06-23 20:14:30|11673.5|11671.5|11673.6|11671.6|11673.8|11671.8|11673.1|11671.1|27
1656015280000|2022-06-23 20:14:40|11673.8|11671.8|11674.5|11672.5|11674.6|11672.6|11673.3|11671.3|29
1656015290000|2022-06-23 20:14:50|11674.6|11672.6|11674.8|11672.8|11675.1|11673.1|11674.5|11672.5|41
1656015300000|2022-06-23 20:15:00|11675|11673|11674.3|11672.3|11676.6|11674.6|11674|11672|105
1656015310000|2022-06-23 20:15:10|11674.6|11672.6|11674.2|11672.2|11674.6|11672.6|11674.1|11672.1|3
1656015320000|2022-06-23 20:15:20|11674.3|11672.3|11675.1|11673.1|11675.1|11673.1|11674.3|11672.3|35
1656015330000|2022-06-23 20:15:30|11675.2|11673.2|11675|11673|11675.2|11673.2|11674.7|11672.7|7
1656015340000|2022-06-23 20:15:40|11674.7|11672.7|11674.3|11672.3|11675.8|11673.8|11674.1|11672.1|28
1656015350000|2022-06-23 20:15:50|11674.6|11672.6|11674.6|11672.6|11674.6|11672.6|11674.6|11672.6|2
1656015360000|2022-06-23 20:16:00|11675|11673|11675.1|11673.1|11675.3|11673.3|11675|11673|20
1656015370000|2022-06-23 20:16:10|11675.2|11673.2|11675.3|11673.3|11675.3|11673.3|11674.6|11672.6|15
1656015380000|2022-06-23 20:16:20|11675.2|11673.2|11675.2|11673.2|11676|11674|11675.2|11673.2|9
1656015390000|2022-06-23 20:16:30|11675.3|11673.3|11675.3|11673.3|11675.3|11673.3|11675.1|11673.1|3
1656015400000|2022-06-23 20:16:40|11674.7|11672.7|11675.3|11673.3|11675.3|11673.3|11674.7|11672.7|5
1656015410000|2022-06-23 20:16:50|11675.5|11673.5|11677.3|11675.3|11677.5|11675.5|11675.5|11673.5|33
1656015420000|2022-06-23 20:17:00|11677.5|11675.5|11678|11676|11678|11676|11677.5|11675.5|10
1656015430000|2022-06-23 20:17:10|11678.1|11676.1|11677.7|11675.7|11678.2|11676.2|11677.6|11675.6|9
1656015440000|2022-06-23 20:17:20|11677.8|11675.8|11678.2|11676.2|11678.2|11676.2|11677.7|11675.7|7
1656015450000|2022-06-23 20:17:30|11678.3|11676.3|11678.6|11676.6|11678.7|11676.7|11678|11676|15
1656015460000|2022-06-23 20:17:40|11678.7|11676.7|11678.6|11676.6|11679|11677|11678.3|11676.3|8
1656015470000|2022-06-23 20:17:50|11678.3|11676.3|11677.6|11675.6|11678.7|11676.7|11677.3|11675.3|7
1656015480000|2022-06-23 20:18:00|11677.7|11675.7|11677|11675|11677.7|11675.7|11676.7|11674.7|13
1656015490000|2022-06-23 20:18:10|11677.2|11675.2|11677.6|11675.6|11677.7|11675.7|11677.2|11675.2|5
1656015500000|2022-06-23 20:18:20|11677.5|11675.5|11677.2|11675.2|11677.8|11675.8|11677.2|11675.2|4
1656015510000|2022-06-23 20:18:30|11677.8|11675.8|11677.8|11675.8|11678|11676|11677.6|11675.6|10
1656015520000|2022-06-23 20:18:40|11678|11676|11678.3|11676.3|11678.5|11676.5|11678|11676|5
1656015530000|2022-06-23 20:18:50|11678.2|11676.2|11677.3|11675.3|11678.3|11676.3|11677.3|11675.3|14
1656015540000|2022-06-23 20:19:00|11678|11676|11677.8|11675.8|11678|11676|11677.7|11675.7|7
1656015550000|2022-06-23 20:19:10|11677.7|11675.7|11678.8|11676.8|11678.8|11676.8|11677.7|11675.7|21
1656015560000|2022-06-23 20:19:20|11678.6|11676.6|11677.3|11675.3|11678.6|11676.6|11677.3|11675.3|21
1656015570000|2022-06-23 20:19:30|11677.6|11675.6|11678|11676|11678.1|11676.1|11677.3|11675.3|8
1656015580000|2022-06-23 20:19:40|11677.8|11675.8|11677.6|11675.6|11677.8|11675.8|11677.3|11675.3|4
1656015590000|2022-06-23 20:19:50|11678|11676|11677.8|11675.8|11678.2|11676.2|11677.8|11675.8|10
1656015600000|2022-06-23 20:20:00|11677.7|11675.7|11677.8|11675.8|11678|11676|11677.7|11675.7|16
1656015610000|2022-06-23 20:20:10|11678|11676|11677.8|11675.8|11678|11676|11677.8|11675.8|3
1656015620000|2022-06-23 20:20:20|11678|11676|11678.3|11676.3|11678.6|11676.6|11678|11676|9
1656015630000|2022-06-23 20:20:30|11678.5|11676.5|11678.6|11676.6|11678.6|11676.6|11678.1|11676.1|5
1656015640000|2022-06-23 20:20:40|11678.5|11676.5|11678.3|11676.3|11678.5|11676.5|11678|11676|13
1656015650000|2022-06-23 20:20:50|11678.5|11676.5|11678.8|11676.8|11678.8|11676.8|11678.2|11676.2|14
1656015660000|2022-06-23 20:21:00|11679|11677|11679.1|11677.1|11679.5|11677.5|11679|11677|18
1656015670000|2022-06-23 20:21:10|11679|11677|11679.8|11677.8|11679.8|11677.8|11678.5|11676.5|22
1656015680000|2022-06-23 20:21:20|11680.1|11678.1|11680.2|11678.2|11680.5|11678.5|11680.1|11678.1|21
1656015690000|2022-06-23 20:21:30|11680.3|11678.3|11682.3|11680.3|11683.1|11681.1|11679.7|11677.7|112
1656015700000|2022-06-23 20:21:40|11682.5|11680.5|11682.6|11680.6|11683.1|11681.1|11682|11680|27
1656015710000|2022-06-23 20:21:50|11682.7|11680.7|11681.6|11679.6|11683.3|11681.3|11681.5|11679.5|29
1656015720000|2022-06-23 20:22:00|11681.1|11679.1|11679.6|11677.6|11681.3|11679.3|11678.8|11676.8|52
1656015730000|2022-06-23 20:22:10|11679.5|11677.5|11679.3|11677.3|11680|11678|11679.3|11677.3|6
1656015740000|2022-06-23 20:22:20|11679.6|11677.6|11680.7|11678.7|11680.8|11678.8|11679.5|11677.5|12
1656015750000|2022-06-23 20:22:30|11681|11679|11680.8|11678.8|11681.2|11679.2|11680.7|11678.7|8
1656015760000|2022-06-23 20:22:40|11681|11679|11681.1|11679.1|11681.2|11679.2|11681|11679|1
1656015770000|2022-06-23 20:22:50|11681.2|11679.2|11681.1|11679.1|11681.5|11679.5|11681|11679|10
1656015780000|2022-06-23 20:23:00|11681.2|11679.2|11681.3|11679.3|11681.5|11679.5|11681.2|11679.2|6
1656015790000|2022-06-23 20:23:10|11681.1|11679.1|11681.2|11679.2|11681.3|11679.3|11680.7|11678.7|16
1656015800000|2022-06-23 20:23:20|11681.3|11679.3|11682.2|11680.2|11683.2|11681.2|11681.3|11679.3|26
1656015810000|2022-06-23 20:23:30|11682.1|11680.1|11682.8|11680.8|11683.1|11681.1|11682|11680|33
1656015820000|2022-06-23 20:23:40|11682|11680|11682.6|11680.6|11683|11681|11682|11680|15
1656015830000|2022-06-23 20:23:50|11682.7|11680.7|11682.7|11680.7|11683|11681|11682.6|11680.6|6
1656015840000|2022-06-23 20:24:00|11682.6|11680.6|11682.6|11680.6|11682.8|11680.8|11682.2|11680.2|17
1656015850000|2022-06-23 20:24:10|11682.5|11680.5|11683|11681|11683|11681|11682.3|11680.3|6
1656015860000|2022-06-23 20:24:20|11682|11680|11682.3|11680.3|11682.8|11680.8|11681.7|11679.7|46
1656015870000|2022-06-23 20:24:30|11682.5|11680.5|11682.3|11680.3|11683|11681|11682.3|11680.3|4
1656015880000|2022-06-23 20:24:40|11682.5|11680.5|11683.3|11681.3|11683.6|11681.6|11682.5|11680.5|12
1656015890000|2022-06-23 20:24:50|11683.5|11681.5|11682.8|11680.8|11683.7|11681.7|11682.8|11680.8|14
1656015900000|2022-06-23 20:25:00|11683|11681|11682.6|11680.6|11683|11681|11682.6|11680.6|3
1656015910000|2022-06-23 20:25:10|11682.2|11680.2|11680.8|11678.8|11682.3|11680.3|11680.7|11678.7|46
1656015920000|2022-06-23 20:25:20|11681|11679|11681.6|11679.6|11681.7|11679.7|11680.6|11678.6|19
1656015930000|2022-06-23 20:25:30|11680.2|11678.2|11680.1|11678.1|11680.6|11678.6|11679.7|11677.7|26
1656015940000|2022-06-23 20:25:40|11679.6|11677.6|11679.5|11677.5|11679.8|11677.8|11679.5|11677.5|12
1656015950000|2022-06-23 20:25:50|11679.3|11677.3|11678.3|11676.3|11679.3|11677.3|11678.1|11676.1|25
1656015960000|2022-06-23 20:26:00|11678.5|11676.5|11679.2|11677.2|11679.3|11677.3|11678.5|11676.5|11
1656015970000|2022-06-23 20:26:10|11679.3|11677.3|11679.7|11677.7|11680.3|11678.3|11679.3|11677.3|10
1656015980000|2022-06-23 20:26:20|11679.8|11677.8|11679.8|11677.8|11680.3|11678.3|11679.5|11677.5|10
1656015990000|2022-06-23 20:26:30|11679.7|11677.7|11680|11678|11680|11678|11679.2|11677.2|3
1656016000000|2022-06-23 20:26:40|11679.8|11677.8|11679.7|11677.7|11680.1|11678.1|11679.1|11677.1|6
1656016010000|2022-06-23 20:26:50|11679.5|11677.5|11681.6|11679.6|11681.6|11679.6|11679.5|11677.5|42
1656016020000|2022-06-23 20:27:00|11681.3|11679.3|11681.6|11679.6|11681.7|11679.7|11681.2|11679.2|30
1656016030000|2022-06-23 20:27:10|11681|11679|11681.3|11679.3|11682.1|11680.1|11680.8|11678.8|26
1656016040000|2022-06-23 20:27:20|11681.5|11679.5|11681.5|11679.5|11682.2|11680.2|11681.5|11679.5|25
1656016050000|2022-06-23 20:27:30|11681|11679|11681.1|11679.1|11681.2|11679.2|11681|11679|10
1656016060000|2022-06-23 20:27:40|11681.5|11679.5|11681.5|11679.5|11681.5|11679.5|11680.5|11678.5|23
1656016070000|2022-06-23 20:27:50|11681.6|11679.6|11682.2|11680.2|11682.3|11680.3|11681.3|11679.3|1
1656016080000|2022-06-23 20:28:00|11682.1|11680.1|11681.6|11679.6|11682.1|11680.1|11681.6|11679.6|3
1656016090000|2022-06-23 20:28:10|11681.5|11679.5|11681.6|11679.6|11681.6|11679.6|11681.5|11679.5|4
1656016100000|2022-06-23 20:28:20|11681.7|11679.7|11682.5|11680.5|11682.5|11680.5|11681.7|11679.7|12
1656016110000|2022-06-23 20:28:30|11682.1|11680.1|11682.8|11680.8|11682.8|11680.8|11682.1|11680.1|49
1656016120000|2022-06-23 20:28:40|11683|11681|11682|11680|11683|11681|11682|11680|34
1656016130000|2022-06-23 20:28:50|11681.8|11679.8|11682.6|11680.6|11682.8|11680.8|11681.8|11679.8|6
1656016150000|2022-06-23 20:29:10|11682.7|11680.7|11682.1|11680.1|11682.8|11680.8|11681.8|11679.8|7
1656016160000|2022-06-23 20:29:20|11682|11680|11682.6|11680.6|11682.6|11680.6|11681.8|11679.8|4
1656016180000|2022-06-23 20:29:40|11682.7|11680.7|11682.2|11680.2|11683.1|11681.1|11682.2|11680.2|20
1656016190000|2022-06-23 20:29:50|11682.1|11680.1|11682.1|11680.1|11682.3|11680.3|11682.1|11680.1|5
1656016200000|2022-06-23 20:30:00|11682.3|11680.3|11682.3|11680.3|11682.3|11680.3|11682|11680|14
1656016210000|2022-06-23 20:30:10|11682.2|11680.2|11681.3|11679.3|11682.3|11680.3|11681|11679|104
1656016220000|2022-06-23 20:30:20|11681.2|11679.2|11681.8|11679.8|11682|11680|11681.2|11679.2|8
1656016230000|2022-06-23 20:30:30|11682.5|11680.5|11682.3|11680.3|11682.5|11680.5|11682.3|11680.3|10
1656016240000|2022-06-23 20:30:40|11682.2|11680.2|11682.2|11680.2|11682.3|11680.3|11682.2|11680.2|5
1656016250000|2022-06-23 20:30:50|11682|11680|11682.1|11680.1|11682.1|11680.1|11681.1|11679.1|16
1656016260000|2022-06-23 20:31:00|11682.2|11680.2|11681.8|11679.8|11682.5|11680.5|11681.7|11679.7|14
1656016270000|2022-06-23 20:31:10|11682|11680|11682.1|11680.1|11682.1|11680.1|11681.6|11679.6|23
1656016280000|2022-06-23 20:31:20|11682.2|11680.2|11682.1|11680.1|11682.2|11680.2|11682|11680|8
1656016290000|2022-06-23 20:31:30|11682|11680|11681.6|11679.6|11682|11680|11681.6|11679.6|6
1656016300000|2022-06-23 20:31:40|11681.5|11679.5|11681.1|11679.1|11681.5|11679.5|11680.8|11678.8|21
1656016310000|2022-06-23 20:31:50|11681|11679|11682.1|11680.1|11682.1|11680.1|11680.6|11678.6|9
1656016320000|2022-06-23 20:32:00|11682.2|11680.2|11682.6|11680.6|11682.6|11680.6|11681.6|11679.6|30
1656016330000|2022-06-23 20:32:10|11682.3|11680.3|11682.3|11680.3|11682.6|11680.6|11682.3|11680.3|2
1656016340000|2022-06-23 20:32:20|11682.5|11680.5|11681.8|11679.8|11682.8|11680.8|11681.8|11679.8|8
1656016350000|2022-06-23 20:32:30|11681.7|11679.7|11681.8|11679.8|11681.8|11679.8|11681.6|11679.6|3
1656016360000|2022-06-23 20:32:40|11682|11680|11682.1|11680.1|11682.1|11680.1|11681.8|11679.8|2
1656016370000|2022-06-23 20:32:50|11682|11680|11681.8|11679.8|11682|11680|11681.7|11679.7|3
1656016380000|2022-06-23 20:33:00|11681.7|11679.7|11681.8|11679.8|11681.8|11679.8|11681.6|11679.6|1
1656016390000|2022-06-23 20:33:10|11682.1|11680.1|11682.1|11680.1|11682.2|11680.2|11682.1|11680.1|5
1656016400000|2022-06-23 20:33:20|11681.6|11679.6|11681.8|11679.8|11681.8|11679.8|11681.6|11679.6|20
1656016410000|2022-06-23 20:33:30|11682|11680|11681.6|11679.6|11682|11680|11681.6|11679.6|2
1656016420000|2022-06-23 20:33:40|11681.7|11679.7|11682.1|11680.1|11682.1|11680.1|11681.5|11679.5|19
1656016430000|2022-06-23 20:33:50|11681.8|11679.8|11681.8|11679.8|11682|11680|11681.8|11679.8|6
1656016440000|2022-06-23 20:34:00|11681.7|11679.7|11680.6|11678.6|11681.7|11679.7|11680.6|11678.6|11
1656016450000|2022-06-23 20:34:10|11680.7|11678.7|11680.8|11678.8|11681.5|11679.5|11680.7|11678.7|18
1656016460000|2022-06-23 20:34:20|11681.2|11679.2|11680.6|11678.6|11681.2|11679.2|11680.2|11678.2|24
1656016470000|2022-06-23 20:34:30|11680.7|11678.7|11680.6|11678.6|11680.8|11678.8|11680.2|11678.2|5
1656016480000|2022-06-23 20:34:40|11680.7|11678.7|11680.8|11678.8|11680.8|11678.8|11680.7|11678.7|0
1656016490000|2022-06-23 20:34:50|11681|11679|11681|11679|11681.1|11679.1|11680.8|11678.8|1
1656016500000|2022-06-23 20:35:00|11681.2|11679.2|11681.3|11679.3|11681.8|11679.8|11681.2|11679.2|14
1656016510000|2022-06-23 20:35:10|11681.1|11679.1|11681.1|11679.1|11681.2|11679.2|11680.6|11678.6|32
1656016520000|2022-06-23 20:35:20|11681.5|11679.5|11681.3|11679.3|11681.5|11679.5|11681.3|11679.3|4
1656016530000|2022-06-23 20:35:30|11681.5|11679.5|11681.2|11679.2|11682.1|11680.1|11681|11679|24
1656016540000|2022-06-23 20:35:40|11681.1|11679.1|11681|11679|11681.1|11679.1|11681|11679|1
1656016550000|2022-06-23 20:35:50|11681.3|11679.3|11680.6|11678.6|11681.3|11679.3|11680.5|11678.5|13
1656016560000|2022-06-23 20:36:00|11680.5|11678.5|11680.2|11678.2|11680.5|11678.5|11680.2|11678.2|5
1656016570000|2022-06-23 20:36:10|11680.3|11678.3|11680.8|11678.8|11680.8|11678.8|11680.3|11678.3|3
1656016580000|2022-06-23 20:36:20|11680.7|11678.7|11680.7|11678.7|11680.8|11678.8|11680.7|11678.7|2
1656016600000|2022-06-23 20:36:40|11681.1|11679.1|11681.1|11679.1|11681.1|11679.1|11681|11679|1
1656016610000|2022-06-23 20:36:50|11681|11679|11681.1|11679.1|11681.1|11679.1|11681|11679|1
1656016620000|2022-06-23 20:37:00|11681|11679|11680.5|11678.5|11681|11679|11680.5|11678.5|7
1656016630000|2022-06-23 20:37:10|11680.3|11678.3|11680.5|11678.5|11680.5|11678.5|11680.2|11678.2|1
1656016640000|2022-06-23 20:37:20|11680.6|11678.6|11680.7|11678.7|11680.7|11678.7|11680.6|11678.6|9
1656016660000|2022-06-23 20:37:40|11680.2|11678.2|11680.1|11678.1|11680.2|11678.2|11680.1|11678.1|6
1656016670000|2022-06-23 20:37:50|11680.2|11678.2|11680.5|11678.5|11680.5|11678.5|11680.1|11678.1|10
1656016680000|2022-06-23 20:38:00|11680.3|11678.3|11681.3|11679.3|11681.5|11679.5|11680.1|11678.1|19
1656016690000|2022-06-23 20:38:10|11681.5|11679.5|11680.7|11678.7|11681.5|11679.5|11680.7|11678.7|11
1656016700000|2022-06-23 20:38:20|11680.8|11678.8|11680.2|11678.2|11680.8|11678.8|11680|11678|12
1656016710000|2022-06-23 20:38:30|11680.3|11678.3|11680.1|11678.1|11680.3|11678.3|11680.1|11678.1|3
1656016720000|2022-06-23 20:38:40|11680.2|11678.2|11680.3|11678.3|11680.7|11678.7|11680.2|11678.2|10
1656016730000|2022-06-23 20:38:50|11680.2|11678.2|11680.1|11678.1|11680.2|11678.2|11680.1|11678.1|0
1656016740000|2022-06-23 20:39:00|11680|11678|11680.2|11678.2|11680.2|11678.2|11680|11678|6
1656016750000|2022-06-23 20:39:10|11679.8|11677.8|11679.8|11677.8|11680|11678|11679.8|11677.8|2
1656016760000|2022-06-23 20:39:20|11680|11678|11680|11678|11680|11678|11679.7|11677.7|1
1656016770000|2022-06-23 20:39:30|11679.8|11677.8|11679.8|11677.8|11680.2|11678.2|11679.8|11677.8|10
1656016780000|2022-06-23 20:39:40|11679.7|11677.7|11679.6|11677.6|11679.8|11677.8|11679.5|11677.5|20
1656016790000|2022-06-23 20:39:50|11679.5|11677.5|11679.3|11677.3|11679.6|11677.6|11679.2|11677.2|10
1656016800000|2022-06-23 20:40:00|11679.2|11677.2|11679.2|11677.2|11679.3|11677.3|11679|11677|7
1656016810000|2022-06-23 20:40:10|11679.1|11677.1|11677.6|11675.6|11679.6|11677.6|11677.5|11675.5|68
1656016820000|2022-06-23 20:40:20|11677.3|11675.3|11674.5|11672.5|11677.6|11675.6|11674.5|11672.5|63
1656016830000|2022-06-23 20:40:30|11674.8|11672.8|11673.8|11671.8|11674.8|11672.8|11673.6|11671.6|35
1656016840000|2022-06-23 20:40:40|11673.7|11671.7|11670.3|11668.3|11674|11672|11670.3|11668.3|67
1656016850000|2022-06-23 20:40:50|11670|11668|11669.7|11667.7|11670|11668|11669|11667|32
1656016860000|2022-06-23 20:41:00|11669.6|11667.6|11668|11666|11669.8|11667.8|11666.6|11664.6|64
1656016870000|2022-06-23 20:41:10|11669.2|11667.2|11670|11668|11671.7|11669.7|11669.2|11667.2|30
1656016880000|2022-06-23 20:41:20|11669.8|11667.8|11669.6|11667.6|11670.1|11668.1|11669.3|11667.3|20
1656016890000|2022-06-23 20:41:30|11669.5|11667.5|11669|11667|11670.3|11668.3|11669|11667|18
1656016900000|2022-06-23 20:41:40|11668.7|11666.7|11665.8|11663.8|11668.7|11666.7|11665.8|11663.8|32
1656016910000|2022-06-23 20:41:50|11666|11664|11666.2|11664.2|11666.2|11664.2|11665.3|11663.3|36
1656016920000|2022-06-23 20:42:00|11666.1|11664.1|11666.3|11664.3|11666.5|11664.5|11665.2|11663.2|26
1656016930000|2022-06-23 20:42:10|11666.2|11664.2|11665.6|11663.6|11666.3|11664.3|11665.5|11663.5|10
1656016940000|2022-06-23 20:42:20|11665.7|11663.7|11663.3|11661.3|11665.7|11663.7|11663.2|11661.2|29
1656016950000|2022-06-23 20:42:30|11663.5|11661.5|11664|11662|11664.6|11662.6|11663.2|11661.2|16
1656016960000|2022-06-23 20:42:40|11664.7|11662.7|11664.1|11662.1|11664.7|11662.7|11663.8|11661.8|13
1656016970000|2022-06-23 20:42:50|11664.2|11662.2|11666|11664|11666|11664|11664.1|11662.1|3
1656016980000|2022-06-23 20:43:00|11665.8|11663.8|11664.6|11662.6|11665.8|11663.8|11664.1|11662.1|20
1656016990000|2022-06-23 20:43:10|11665|11663|11663.6|11661.6|11665|11663|11663.1|11661.1|23
1656017000000|2022-06-23 20:43:20|11663.5|11661.5|11663.2|11661.2|11663.5|11661.5|11662.6|11660.6|24
1656017010000|2022-06-23 20:43:30|11664.1|11662.1|11662.7|11660.7|11664.1|11662.1|11662.2|11660.2|37
1656017020000|2022-06-23 20:43:40|11662.6|11660.6|11663.2|11661.2|11663.3|11661.3|11662|11660|8
1656017030000|2022-06-23 20:43:50|11664|11662|11663.5|11661.5|11664|11662|11663.2|11661.2|14
1656017040000|2022-06-23 20:44:00|11663.3|11661.3|11664.2|11662.2|11665.5|11663.5|11663|11661|39
1656017050000|2022-06-23 20:44:10|11664.1|11662.1|11662.1|11660.1|11664.1|11662.1|11662.1|11660.1|16
1656017060000|2022-06-23 20:44:20|11662|11660|11662.8|11660.8|11662.8|11660.8|11661.8|11659.8|10
1656017070000|2022-06-23 20:44:30|11662.7|11660.7|11663.5|11661.5|11663.8|11661.8|11662.2|11660.2|4
1656017080000|2022-06-23 20:44:40|11662.7|11660.7|11662|11660|11663|11661|11662|11660|5
1656017090000|2022-06-23 20:44:50|11662.1|11660.1|11661.8|11659.8|11662.5|11660.5|11661.6|11659.6|12
1656017100000|2022-06-23 20:45:00|11661.7|11659.7|11660.6|11658.6|11662.8|11660.8|11659.7|11657.7|74
1656017110000|2022-06-23 20:45:10|11660.5|11658.5|11661|11659|11661.5|11659.5|11660.3|11658.3|16
1656017120000|2022-06-23 20:45:20|11661.5|11659.5|11661|11659|11661.5|11659.5|11661|11659|6
1656017130000|2022-06-23 20:45:30|11661.1|11659.1|11661|11659|11661.1|11659.1|11660.7|11658.7|6
1656017140000|2022-06-23 20:45:40|11661.2|11659.2|11661|11659|11661.2|11659.2|11660|11658|26
1656017150000|2022-06-23 20:45:50|11660.7|11658.7|11660.6|11658.6|11660.7|11658.7|11660.3|11658.3|10
1656017160000|2022-06-23 20:46:00|11660.7|11658.7|11659.7|11657.7|11661.7|11659.7|11659.7|11657.7|31
1656017170000|2022-06-23 20:46:10|11659.6|11657.6|11659.5|11657.5|11659.7|11657.7|11659.2|11657.2|13
1656017180000|2022-06-23 20:46:20|11659.3|11657.3|11659.5|11657.5|11659.5|11657.5|11659.1|11657.1|3
1656017190000|2022-06-23 20:46:30|11659.3|11657.3|11660.2|11658.2|11660.2|11658.2|11659.2|11657.2|23
1656017200000|2022-06-23 20:46:40|11660.6|11658.6|11660|11658|11661|11659|11659.3|11657.3|35
1656017210000|2022-06-23 20:46:50|11660.1|11658.1|11659.6|11657.6|11660.7|11658.7|11659.5|11657.5|20
1656017220000|2022-06-23 20:47:00|11660.2|11658.2|11660.2|11658.2|11660.2|11658.2|11659.1|11657.1|27
1656017230000|2022-06-23 20:47:10|11660.7|11658.7|11660.3|11658.3|11660.7|11658.7|11659.7|11657.7|26
1656017240000|2022-06-23 20:47:20|11660.2|11658.2|11660|11658|11660.2|11658.2|11659.3|11657.3|14
1656017250000|2022-06-23 20:47:30|11659.8|11657.8|11660.1|11658.1|11660.6|11658.6|11659.8|11657.8|15
1656017260000|2022-06-23 20:47:40|11660|11658|11660.6|11658.6|11660.7|11658.7|11660|11658|3
1656017270000|2022-06-23 20:47:50|11660.2|11658.2|11659.8|11657.8|11660.3|11658.3|11659.2|11657.2|14
1656017280000|2022-06-23 20:48:00|11659.7|11657.7|11659.8|11657.8|11660.6|11658.6|11659.5|11657.5|10
1656017290000|2022-06-23 20:48:10|11659.7|11657.7|11660.2|11658.2|11660.2|11658.2|11659.7|11657.7|5
1656017300000|2022-06-23 20:48:20|11660.3|11658.3|11659.8|11657.8|11660.3|11658.3|11659.1|11657.1|13
1656017310000|2022-06-23 20:48:30|11659.7|11657.7|11659.2|11657.2|11659.7|11657.7|11659.2|11657.2|5
1656017320000|2022-06-23 20:48:40|11659.3|11657.3|11660.1|11658.1|11660.1|11658.1|11659.2|11657.2|31
1656017330000|2022-06-23 20:48:50|11660|11658|11659.5|11657.5|11660|11658|11659.5|11657.5|2
1656017340000|2022-06-23 20:49:00|11659.3|11657.3|11658.6|11656.6|11660|11658|11658.5|11656.5|43
1656017350000|2022-06-23 20:49:10|11658.5|11656.5|11658.1|11656.1|11658.7|11656.7|11657.5|11655.5|30
1656017360000|2022-06-23 20:49:20|11658|11656|11656.8|11654.8|11658|11656|11656.7|11654.7|19
1656017370000|2022-06-23 20:49:30|11656.7|11654.7|11657|11655|11657.3|11655.3|11656.1|11654.1|34
1656017380000|2022-06-23 20:49:40|11656.8|11654.8|11657.6|11655.6|11658.1|11656.1|11656.8|11654.8|8
1656017390000|2022-06-23 20:49:50|11658.2|11656.2|11657.7|11655.7|11658.2|11656.2|11657.2|11655.2|7
1656017400000|2022-06-23 20:50:00|11657.8|11655.8|11656.8|11654.8|11658.2|11656.2|11656.1|11654.1|27
1656017410000|2022-06-23 20:50:10|11656.7|11654.7|11656.6|11654.6|11656.8|11654.8|11656.2|11654.2|6
1656017420000|2022-06-23 20:50:20|11656.7|11654.7|11656.7|11654.7|11656.7|11654.7|11656.6|11654.6|1
1656017430000|2022-06-23 20:50:30|11656.5|11654.5|11656.7|11654.7|11656.7|11654.7|11656.1|11654.1|27
1656017440000|2022-06-23 20:50:40|11656.6|11654.6|11657|11655|11657|11655|11656.2|11654.2|6
1656017450000|2022-06-23 20:50:50|11656.8|11654.8|11656.2|11654.2|11656.8|11654.8|11656.1|11654.1|1
1656017460000|2022-06-23 20:51:00|11656.1|11654.1|11656.2|11654.2|11656.3|11654.3|11656|11654|3
1656017470000|2022-06-23 20:51:10|11656.5|11654.5|11655.7|11653.7|11656.5|11654.5|11654.7|11652.7|32
1656017480000|2022-06-23 20:51:20|11655.8|11653.8|11654.7|11652.7|11655.8|11653.8|11654.7|11652.7|13
1656017490000|2022-06-23 20:51:30|11655|11653|11655.5|11653.5|11655.6|11653.6|11654.6|11652.6|26
1656017500000|2022-06-23 20:51:40|11655.3|11653.3|11654.8|11652.8|11655.3|11653.3|11654.6|11652.6|16
1656017510000|2022-06-23 20:51:50|11654.7|11652.7|11654.5|11652.5|11654.7|11652.7|11654.5|11652.5|5
1656017520000|2022-06-23 20:52:00|11654.6|11652.6|11654.5|11652.5|11654.6|11652.6|11654.1|11652.1|5
1656017530000|2022-06-23 20:52:10|11654.1|11652.1|11654.2|11652.2|11654.8|11652.8|11654|11652|12
1656017540000|2022-06-23 20:52:20|11654.1|11652.1|11653.7|11651.7|11654.2|11652.2|11653.7|11651.7|7
1656017550000|2022-06-23 20:52:30|11653.8|11651.8|11653.8|11651.8|11654|11652|11653.6|11651.6|3
1656017560000|2022-06-23 20:52:40|11653.7|11651.7|11652.5|11650.5|11654.1|11652.1|11652.3|11650.3|29
1656017570000|2022-06-23 20:52:50|11652.6|11650.6|11651.2|11649.2|11652.6|11650.6|11651.2|11649.2|17
1656017580000|2022-06-23 20:53:00|11651|11649|11650.1|11648.1|11651.1|11649.1|11649.6|11647.6|45
1656017590000|2022-06-23 20:53:10|11650.2|11648.2|11649.6|11647.6|11650.2|11648.2|11649.6|11647.6|18
1656017600000|2022-06-23 20:53:20|11649.5|11647.5|11650.5|11648.5|11651|11649|11649.5|11647.5|44
1656017610000|2022-06-23 20:53:30|11650.6|11648.6|11651.1|11649.1|11651.7|11649.7|11650.2|11648.2|22
1656017620000|2022-06-23 20:53:40|11651.6|11649.6|11652.5|11650.5|11653|11651|11651.5|11649.5|28
1656017630000|2022-06-23 20:53:50|11652.6|11650.6|11651.6|11649.6|11652.6|11650.6|11651.6|11649.6|12
1656017640000|2022-06-23 20:54:00|11651.5|11649.5|11651|11649|11652.5|11650.5|11651|11649|12
1656017650000|2022-06-23 20:54:10|11651.1|11649.1|11650|11648|11651.1|11649.1|11649.7|11647.7|22
1656017660000|2022-06-23 20:54:20|11650.2|11648.2|11649.6|11647.6|11650.2|11648.2|11649.6|11647.6|15
1656017670000|2022-06-23 20:54:30|11649.5|11647.5|11650.6|11648.6|11650.7|11648.7|11649.5|11647.5|22
1656017680000|2022-06-23 20:54:40|11650.5|11648.5|11648.8|11646.8|11650.6|11648.6|11648.8|11646.8|20
1656017690000|2022-06-23 20:54:50|11649|11647|11649|11647|11650.8|11648.8|11648.7|11646.7|39
1656017700000|2022-06-23 20:55:00|11649.1|11647.1|11649|11647|11649.8|11647.8|11648.6|11646.6|29
1656017710000|2022-06-23 20:55:10|11648.6|11646.6|11648.1|11646.1|11649.1|11647.1|11648.1|11646.1|23
1656017720000|2022-06-23 20:55:20|11648|11646|11649|11647|11649|11647|11647.5|11645.5|19
1656017730000|2022-06-23 20:55:30|11648.8|11646.8|11650.7|11648.7|11650.8|11648.8|11648.3|11646.3|19
1656017740000|2022-06-23 20:55:40|11651|11649|11650.2|11648.2|11651|11649|11649.6|11647.6|42
1656017750000|2022-06-23 20:55:50|11650.1|11648.1|11649.2|11647.2|11650.1|11648.1|11648.6|11646.6|10
1656017760000|2022-06-23 20:56:00|11649.6|11647.6|11650.3|11648.3|11651.1|11649.1|11648.7|11646.7|20
1656017770000|2022-06-23 20:56:10|11650.6|11648.6|11651.5|11649.5|11651.6|11649.6|11650.5|11648.5|13
1656017780000|2022-06-23 20:56:20|11651.6|11649.6|11653.3|11651.3|11653.5|11651.5|11651.6|11649.6|15
1656017790000|2022-06-23 20:56:30|11653.5|11651.5|11653.2|11651.2|11654.3|11652.3|11653|11651|27
1656017800000|2022-06-23 20:56:40|11653.3|11651.3|11653.5|11651.5|11654.5|11652.5|11653.2|11651.2|19
1656017810000|2022-06-23 20:56:50|11653.7|11651.7|11653.7|11651.7|11654.3|11652.3|11653.1|11651.1|22
1656017820000|2022-06-23 20:57:00|11653.1|11651.1|11653.6|11651.6|11653.7|11651.7|11652.7|11650.7|16
1656017830000|2022-06-23 20:57:10|11653.7|11651.7|11653.6|11651.6|11653.7|11651.7|11653.5|11651.5|3
1656017840000|2022-06-23 20:57:20|11653.7|11651.7|11653.2|11651.2|11653.8|11651.8|11652.8|11650.8|4
1656017850000|2022-06-23 20:57:30|11653.1|11651.1|11651.6|11649.6|11653.1|11651.1|11651.6|11649.6|4
1656017860000|2022-06-23 20:57:40|11651.5|11649.5|11653|11651|11653.1|11651.1|11651.5|11649.5|11
1656017870000|2022-06-23 20:57:50|11653.1|11651.1|11653|11651|11653.5|11651.5|11652.8|11650.8|10
1656017880000|2022-06-23 20:58:00|11653.1|11651.1|11653.1|11651.1|11653.2|11651.2|11653.1|11651.1|5
1656017890000|2022-06-23 20:58:10|11653.2|11651.2|11653.1|11651.1|11653.2|11651.2|11653|11651|2
1656017900000|2022-06-23 20:58:20|11653.2|11651.2|11653.2|11651.2|11653.2|11651.2|11653.2|11651.2|6
1656017910000|2022-06-23 20:58:30|11653.1|11651.1|11653.3|11651.3|11653.3|11651.3|11653.1|11651.1|4
1656017920000|2022-06-23 20:58:40|11653.1|11651.1|11653.2|11651.2|11653.3|11651.3|11653|11651|15
1656017930000|2022-06-23 20:58:50|11653.3|11651.3|11652.8|11650.8|11653.3|11651.3|11652.8|11650.8|5
1656017940000|2022-06-23 20:59:00|11653|11651|11652.6|11650.6|11653|11651|11652.6|11650.6|11
1656017950000|2022-06-23 20:59:10|11653|11651|11653.8|11651.8|11654|11652|11653|11651|78
1656017960000|2022-06-23 20:59:20|11653.7|11651.7|11653.2|11651.2|11653.7|11651.7|11653.1|11651.1|23
1656017970000|2022-06-23 20:59:30|11653.1|11651.1|11653.5|11651.5|11653.7|11651.7|11653|11651|3
1656017980000|2022-06-23 20:59:40|11653.6|11651.6|11653.5|11651.5|11653.8|11651.8|11653.5|11651.5|9
1656017990000|2022-06-23 20:59:50|11653.6|11651.6|11655.1|11650.1|11655.2|11651.8|11652.8|11650|61
1656018000000|2022-06-23 21:00:00|11654.9|11649.9|11655.1|11650.1|11655.1|11650.1|11654.9|11649.9|0
1656018010000|2022-06-23 21:00:10|11655.2|11650.2|11655|11650|11655.2|11650.2|11655|11650|0
1656018020000|2022-06-23 21:00:20|11654.9|11649.9|11654.9|11649.9|11654.9|11649.9|11654.9|11649.9|0
1656018030000|2022-06-23 21:00:30|11655|11650|11654.9|11649.9|11655|11650|11654.9|11649.9|0
1656018040000|2022-06-23 21:00:40|11654|11649|11654|11649|11654|11649|11654|11649|0
1656018050000|2022-06-23 21:00:50|11653.9|11648.9|11653.9|11648.9|11653.9|11648.9|11653.9|11648.9|0
1656018060000|2022-06-23 21:01:00|11654.1|11649.1|11654.6|11649.6|11654.6|11649.6|11654.1|11649.1|0
1656018070000|2022-06-23 21:01:10|11655|11650|11655.3|11650.3|11655.3|11650.3|11655|11650|0
1656018080000|2022-06-23 21:01:20|11655.2|11650.2|11655.3|11650.3|11655.3|11650.3|11655.2|11650.2|0
1656018090000|2022-06-23 21:01:30|11655.2|11650.2|11655.2|11650.2|11655.2|11650.2|11655.2|11650.2|0
1656018100000|2022-06-23 21:01:40|11655.3|11650.3|11655.1|11650.1|11655.3|11650.3|11655.1|11650.1|0
1656018110000|2022-06-23 21:01:50|11655.4|11650.4|11655.4|11650.4|11655.4|11650.4|11655.4|11650.4|0
1656018120000|2022-06-23 21:02:00|11655.5|11650.5|11655.4|11650.4|11655.5|11650.5|11655.4|11650.4|0
1656018130000|2022-06-23 21:02:10|11655.5|11650.5|11655.4|11650.4|11655.5|11650.5|11655.4|11650.4|0
1656018140000|2022-06-23 21:02:20|11655.2|11650.2|11656.2|11651.2|11656.2|11651.2|11655.2|11650.2|0
1656018160000|2022-06-23 21:02:40|11656.4|11651.4|11656.8|11651.8|11656.8|11651.8|11656.4|11651.4|0
1656018170000|2022-06-23 21:02:50|11656.6|11651.6|11656.4|11651.4|11656.6|11651.6|11656.3|11651.3|0
1656018180000|2022-06-23 21:03:00|11656.3|11651.3|11656.5|11651.5|11656.5|11651.5|11656.3|11651.3|0
1656018190000|2022-06-23 21:03:10|11655.9|11650.9|11656.5|11651.5|11656.5|11651.5|11655.9|11650.9|0
1656018200000|2022-06-23 21:03:20|11655.9|11650.9|11656.6|11651.6|11656.6|11651.6|11655.9|11650.9|0
1656018210000|2022-06-23 21:03:30|11656.7|11651.7|11656.9|11651.9|11656.9|11651.9|11656.7|11651.7|0
1656018220000|2022-06-23 21:03:40|11657|11652|11657|11652|11657.1|11652.1|11656.8|11651.8|0
1656018230000|2022-06-23 21:03:50|11656.8|11651.8|11656.8|11651.8|11656.8|11651.8|11656.8|11651.8|0
1656018240000|2022-06-23 21:04:00|11657.6|11652.6|11657.6|11652.6|11657.7|11652.7|11657.4|11652.4|0
1656018250000|2022-06-23 21:04:10|11657.8|11652.8|11657.9|11652.9|11657.9|11652.9|11657.8|11652.8|0
1656018260000|2022-06-23 21:04:20|11658|11653|11658|11653|11658|11653|11657.9|11652.9|0
1656018270000|2022-06-23 21:04:30|11658.2|11653.2|11658|11653|11658.2|11653.2|11658|11653|0
1656018280000|2022-06-23 21:04:40|11658.1|11653.1|11658.5|11653.5|11658.5|11653.5|11658.1|11653.1|0
1656018300000|2022-06-23 21:05:00|11658.6|11653.6|11658.6|11653.6|11658.6|11653.6|11658.6|11653.6|0
1656018320000|2022-06-23 21:05:20|11658.7|11653.7|11658.7|11653.7|11658.7|11653.7|11658.7|11653.7|0
1656018340000|2022-06-23 21:05:40|11659.3|11654.3|11659.4|11654.4|11659.4|11654.4|11659.3|11654.3|0
1656018350000|2022-06-23 21:05:50|11659.5|11654.5|11660.2|11655.2|11660.2|11655.2|11659.5|11654.5|0
1656018360000|2022-06-23 21:06:00|11660.6|11655.6|11660.8|11655.8|11660.8|11655.8|11660.6|11655.6|0
1656018370000|2022-06-23 21:06:10|11660.9|11655.9|11660.9|11655.9|11660.9|11655.9|11660.9|11655.9|0
1656018390000|2022-06-23 21:06:30|11661|11656|11661|11656|11661.2|11656.2|11660.8|11655.8|0
1656018400000|2022-06-23 21:06:40|11660.9|11655.9|11661.2|11656.2|11661.2|11656.2|11660.9|11655.9|0
1656018420000|2022-06-23 21:07:00|11661.1|11656.1|11661.1|11656.1|11661.1|11656.1|11661.1|11656.1|0
1656018430000|2022-06-23 21:07:10|11661.3|11656.3|11661.5|11656.5|11661.5|11656.5|11661.3|11656.3|0
1656018460000|2022-06-23 21:07:40|11661.6|11656.6|11661.6|11656.6|11661.6|11656.6|11661.6|11656.6|0
1656018470000|2022-06-23 21:07:50|11661.7|11656.7|11661.7|11656.7|11661.7|11656.7|11661.7|11656.7|0
1656018480000|2022-06-23 21:08:00|11661.9|11656.9|11661.9|11656.9|11661.9|11656.9|11661.9|11656.9|0
1656018490000|2022-06-23 21:08:10|11662.2|11657.2|11662.2|11657.2|11662.2|11657.2|11662.2|11657.2|0
1656018510000|2022-06-23 21:08:30|11662.3|11657.3|11662.4|11657.4|11662.4|11657.4|11662.3|11657.3|0
1656018520000|2022-06-23 21:08:40|11662.3|11657.3|11662.3|11657.3|11662.3|11657.3|11662.3|11657.3|0
1656018530000|2022-06-23 21:08:50|11662.5|11657.5|11662.5|11657.5|11662.5|11657.5|11662.5|11657.5|0
1656018540000|2022-06-23 21:09:00|11662.6|11657.6|11662.6|11657.6|11662.6|11657.6|11662.6|11657.6|0
1656018550000|2022-06-23 21:09:10|11662.7|11657.7|11663.5|11658.5|11663.6|11658.6|11662.7|11657.7|0
1656018560000|2022-06-23 21:09:20|11663.6|11658.6|11663.3|11658.3|11663.6|11658.6|11663.3|11658.3|0
1656018570000|2022-06-23 21:09:30|11664.1|11659.1|11664.3|11659.3|11664.3|11659.3|11664.1|11659.1|0
1656018580000|2022-06-23 21:09:40|11664.8|11659.8|11664.9|11659.9|11664.9|11659.9|11664.8|11659.8|0
1656018590000|2022-06-23 21:09:50|11665|11660|11666.1|11661.1|11666.1|11661.1|11665|11660|0
1656018600000|2022-06-23 21:10:00|11666.2|11661.2|11666.4|11661.4|11666.4|11661.4|11666.2|11661.2|0
1656018610000|2022-06-23 21:10:10|11666.5|11661.5|11669|11664|11669|11664|11666.5|11661.5|0
1656018620000|2022-06-23 21:10:20|11669.1|11664.1|11669.1|11664.1|11669.1|11664.1|11669.1|11664.1|0
1656018630000|2022-06-23 21:10:30|11668.8|11663.8|11669.1|11664.1|11669.1|11664.1|11668.8|11663.8|0
1656018640000|2022-06-23 21:10:40|11669|11664|11669.5|11664.5|11669.5|11664.5|11669|11664|0
1656018650000|2022-06-23 21:10:50|11669.7|11664.7|11670.2|11665.2|11670.2|11665.2|11669.7|11664.7|0
1656018660000|2022-06-23 21:11:00|11670.3|11665.3|11670.3|11665.3|11670.3|11665.3|11670.3|11665.3|0
1656018670000|2022-06-23 21:11:10|11670.1|11665.1|11670.9|11665.9|11670.9|11665.9|11670.1|11665.1|0
1656018680000|2022-06-23 21:11:20|11671|11666|11670.4|11665.4|11671|11666|11670.4|11665.4|0
1656018690000|2022-06-23 21:11:30|11670.5|11665.5|11669.3|11664.3|11670.9|11665.9|11669.3|11664.3|0
1656018700000|2022-06-23 21:11:40|11669.2|11664.2|11669.2|11664.2|11669.2|11664.2|11669.2|11664.2|0
1656018720000|2022-06-23 21:12:00|11669|11664|11668.3|11663.3|11669|11664|11668.3|11663.3|0
1656018740000|2022-06-23 21:12:20|11668.4|11663.4|11668.2|11663.2|11668.4|11663.4|11668.2|11663.2|0
1656018750000|2022-06-23 21:12:30|11668.4|11663.4|11668.3|11663.3|11668.4|11663.4|11668.3|11663.3|0
1656018760000|2022-06-23 21:12:40|11668.2|11663.2|11669.4|11664.4|11669.4|11664.4|11668.2|11663.2|0
1656018780000|2022-06-23 21:13:00|11669.3|11664.3|11669.6|11664.6|11669.8|11664.8|11669.3|11664.3|0
1656018790000|2022-06-23 21:13:10|11669.7|11664.7|11669.7|11664.7|11669.7|11664.7|11669.7|11664.7|0
1656018800000|2022-06-23 21:13:20|11669.2|11664.2|11669.2|11664.2|11669.2|11664.2|11669.2|11664.2|0
1656018810000|2022-06-23 21:13:30|11668.4|11663.4|11670.1|11665.1|11670.1|11665.1|11668.4|11663.4|0
1656018820000|2022-06-23 21:13:40|11670|11665|11670|11665|11670|11665|11670|11665|0
1656018830000|2022-06-23 21:13:50|11669.9|11664.9|11669.9|11664.9|11669.9|11664.9|11669.9|11664.9|0
1656018840000|2022-06-23 21:14:00|11669.1|11664.1|11669.1|11664.1|11669.1|11664.1|11669.1|11664.1|0
1656018850000|2022-06-23 21:14:10|11669.2|11664.2|11669.2|11664.2|11669.2|11664.2|11669.2|11664.2|0
1656018860000|2022-06-23 21:14:20|11669.3|11664.3|11669.3|11664.3|11669.3|11664.3|11669.3|11664.3|0
1656018880000|2022-06-23 21:14:40|11669.7|11664.7|11669.8|11664.8|11669.8|11664.8|11669.7|11664.7|0
1656018890000|2022-06-23 21:14:50|11669.9|11664.9|11669.8|11664.8|11669.9|11664.9|11669.8|11664.8|0
1656018900000|2022-06-23 21:15:00|11670.1|11665.1|11670.3|11665.3|11670.3|11665.3|11670.1|11665.1|0
1656018910000|2022-06-23 21:15:10|11670.6|11665.6|11670.6|11665.6|11670.6|11665.6|11670.6|11665.6|0
1656018920000|2022-06-23 21:15:20|11670.7|11665.7|11669.9|11664.9|11670.7|11665.7|11669.8|11664.8|0
1656018960000|2022-06-23 21:16:00|11669.7|11664.7|11669.7|11664.7|11669.7|11664.7|11669.7|11664.7|0
1656018970000|2022-06-23 21:16:10|11670|11665|11670|11665|11670|11665|11670|11665|0
1656018980000|2022-06-23 21:16:20|11669.7|11664.7|11669.8|11664.8|11669.8|11664.8|11669.7|11664.7|0
1656018990000|2022-06-23 21:16:30|11669.7|11664.7|11669.7|11664.7|11669.7|11664.7|11669.7|11664.7|0
1656019000000|2022-06-23 21:16:40|11669.8|11664.8|11669.6|11664.6|11669.8|11664.8|11669.6|11664.6|0
1656019010000|2022-06-23 21:16:50|11669.5|11664.5|11669.2|11664.2|11669.5|11664.5|11669.2|11664.2|0
1656019020000|2022-06-23 21:17:00|11669.1|11664.1|11669.2|11664.2|11669.2|11664.2|11669.1|11664.1|0
1656019030000|2022-06-23 21:17:10|11669.4|11664.4|11669.4|11664.4|11669.4|11664.4|11669.4|11664.4|0
1656019040000|2022-06-23 21:17:20|11669.5|11664.5|11669.3|11664.3|11669.5|11664.5|11669.3|11664.3|0
1656019050000|2022-06-23 21:17:30|11669.2|11664.2|11669.4|11664.4|11669.4|11664.4|11669|11664|0
1656019060000|2022-06-23 21:17:40|11668.8|11663.8|11668.9|11663.9|11668.9|11663.9|11668.8|11663.8|0
1656019070000|2022-06-23 21:17:50|11668.8|11663.8|11668.7|11663.7|11668.8|11663.8|11668.7|11663.7|0
1656019120000|2022-06-23 21:18:40|11668.6|11663.6|11668.6|11663.6|11668.6|11663.6|11668.6|11663.6|0
1656019140000|2022-06-23 21:19:00|11668.4|11663.4|11668.4|11663.4|11668.4|11663.4|11668.4|11663.4|0
1656019150000|2022-06-23 21:19:10|11668.5|11663.5|11668.5|11663.5|11668.5|11663.5|11668.5|11663.5|0
1656019160000|2022-06-23 21:19:20|11668.4|11663.4|11668.2|11663.2|11668.4|11663.4|11668.2|11663.2|0
1656019170000|2022-06-23 21:19:30|11667.7|11662.7|11666.3|11661.3|11667.7|11662.7|11666.3|11661.3|0
1656019180000|2022-06-23 21:19:40|11666.2|11661.2|11666.2|11661.2|11666.2|11661.2|11666.2|11661.2|0
1656019220000|2022-06-23 21:20:20|11666.1|11661.1|11666.2|11661.2|11666.2|11661.2|11666.1|11661.1|0
1656019230000|2022-06-23 21:20:30|11666.3|11661.3|11666.3|11661.3|11666.3|11661.3|11666.3|11661.3|0
1656019250000|2022-06-23 21:20:50|11666.2|11661.2|11666.2|11661.2|11666.2|11661.2|11666.2|11661.2|0
1656019260000|2022-06-23 21:21:00|11666.1|11661.1|11666.1|11661.1|11666.1|11661.1|11666.1|11661.1|0
1656019300000|2022-06-23 21:21:40|11666.2|11661.2|11665|11660|11666.2|11661.2|11665|11660|0
1656019310000|2022-06-23 21:21:50|11665.1|11660.1|11665.6|11660.6|11665.6|11660.6|11665.1|11660.1|0
1656019330000|2022-06-23 21:22:10|11665.5|11660.5|11665.5|11660.5|11665.5|11660.5|11665.5|11660.5|0
1656019370000|2022-06-23 21:22:50|11665|11660|11665.2|11660.2|11665.2|11660.2|11665|11660|0
1656019380000|2022-06-23 21:23:00|11665.8|11660.8|11666.1|11661.1|11666.1|11661.1|11665.7|11660.7|0
1656019400000|2022-06-23 21:23:20|11665.7|11660.7|11666.1|11661.1|11666.1|11661.1|11665.7|11660.7|0
1656019410000|2022-06-23 21:23:30|11665.8|11660.8|11665.8|11660.8|11665.8|11660.8|11665.8|11660.8|0
1656019420000|2022-06-23 21:23:40|11666|11661|11666|11661|11666|11661|11666|11661|0
1656019430000|2022-06-23 21:23:50|11665.8|11660.8|11665.8|11660.8|11665.8|11660.8|11665.8|11660.8|0
1656019440000|2022-06-23 21:24:00|11665.7|11660.7|11665.7|11660.7|11665.7|11660.7|11665.7|11660.7|0
1656019460000|2022-06-23 21:24:20|11665.6|11660.6|11665.6|11660.6|11665.6|11660.6|11665.6|11660.6|0
1656019470000|2022-06-23 21:24:30|11665.7|11660.7|11665.7|11660.7|11665.7|11660.7|11665.7|11660.7|0
1656019480000|2022-06-23 21:24:40|11665.8|11660.8|11665.8|11660.8|11665.8|11660.8|11665.8|11660.8|0
1656019490000|2022-06-23 21:24:50|11665.9|11660.9|11665.9|11660.9|11665.9|11660.9|11665.9|11660.9|0
1656019510000|2022-06-23 21:25:10|11666|11661|11666|11661|11666|11661|11666|11661|0
1656019520000|2022-06-23 21:25:20|11665.9|11660.9|11666.3|11661.3|11666.3|11661.3|11665.9|11660.9|0
1656019530000|2022-06-23 21:25:30|11666.1|11661.1|11666.1|11661.1|11666.1|11661.1|11666.1|11661.1|0
1656019550000|2022-06-23 21:25:50|11666.6|11661.6|11666.6|11661.6|11666.6|11661.6|11666.6|11661.6|0
1656019560000|2022-06-23 21:26:00|11666.7|11661.7|11666.7|11661.7|11666.7|11661.7|11666.7|11661.7|0
1656019570000|2022-06-23 21:26:10|11666.2|11661.2|11666.8|11661.8|11666.8|11661.8|11666.2|11661.2|0
1656019580000|2022-06-23 21:26:20|11666.2|11661.2|11666.2|11661.2|11666.2|11661.2|11666.2|11661.2|0
1656019590000|2022-06-23 21:26:30|11666.8|11661.8|11666.6|11661.6|11666.8|11661.8|11666.2|11661.2|0
1656019600000|2022-06-23 21:26:40|11666.2|11661.2|11666.2|11661.2|11666.2|11661.2|11666.2|11661.2|0
1656019610000|2022-06-23 21:26:50|11666.1|11661.1|11666|11661|11666.1|11661.1|11666|11661|0
1656019620000|2022-06-23 21:27:00|11665.9|11660.9|11665.9|11660.9|11665.9|11660.9|11665.9|11660.9|0
1656019630000|2022-06-23 21:27:10|11666|11661|11666|11661|11666|11661|11666|11661|0
1656019640000|2022-06-23 21:27:20|11666.2|11661.2|11666.2|11661.2|11666.2|11661.2|11666.2|11661.2|0
1656019650000|2022-06-23 21:27:30|11667.6|11662.6|11667.1|11662.1|11667.6|11662.6|11667.1|11662.1|0
1656019660000|2022-06-23 21:27:40|11666.8|11661.8|11667.4|11662.4|11667.4|11662.4|11666.8|11661.8|0
1656019670000|2022-06-23 21:27:50|11667.6|11662.6|11667.2|11662.2|11667.6|11662.6|11667.2|11662.2|0
1656019680000|2022-06-23 21:28:00|11667.4|11662.4|11667.4|11662.4|11667.5|11662.5|11667.4|11662.4|0
1656019690000|2022-06-23 21:28:10|11667.5|11662.5|11667.7|11662.7|11667.7|11662.7|11667.5|11662.5|0
1656019700000|2022-06-23 21:28:20|11667.6|11662.6|11667.1|11662.1|11667.6|11662.6|11667.1|11662.1|0
1656019710000|2022-06-23 21:28:30|11667|11662|11667|11662|11667.1|11662.1|11667|11662|0
1656019720000|2022-06-23 21:28:40|11667.1|11662.1|11667.1|11662.1|11667.1|11662.1|11667|11662|0
1656019730000|2022-06-23 21:28:50|11667.2|11662.2|11667.2|11662.2|11667.2|11662.2|11667.2|11662.2|0
1656019740000|2022-06-23 21:29:00|11667.1|11662.1|11667.5|11662.5|11667.5|11662.5|11667.1|11662.1|0
1656019770000|2022-06-23 21:29:30|11668|11663|11667.9|11662.9|11668|11663|11667.9|11662.9|0
1656019780000|2022-06-23 21:29:40|11667.7|11662.7|11668|11663|11668|11663|11667.7|11662.7|0
1656019790000|2022-06-23 21:29:50|11667.1|11662.1|11667.1|11662.1|11667.1|11662.1|11667.1|11662.1|0
1656019800000|2022-06-23 21:30:00|11668|11663|11668|11663|11668|11663|11668|11663|0
1656019910000|2022-06-23 21:31:50|11667.9|11662.9|11667.9|11662.9|11667.9|11662.9|11667.9|11662.9|0
1656020060000|2022-06-23 21:34:20|11667.3|11662.3|11667.2|11662.2|11667.3|11662.3|11667.2|11662.2|0
1656020070000|2022-06-23 21:34:30|11667.1|11662.1|11667.1|11662.1|11667.1|11662.1|11667.1|11662.1|0
1656020080000|2022-06-23 21:34:40|11666.9|11661.9|11666.9|11661.9|11666.9|11661.9|11666.9|11661.9|0
1656020090000|2022-06-23 21:34:50|11667|11662|11667|11662|11667|11662|11667|11662|0
1656020160000|2022-06-23 21:36:00|11667.6|11662.6|11667.6|11662.6|11667.6|11662.6|11667.6|11662.6|0
1656020170000|2022-06-23 21:36:10|11667.7|11662.7|11667|11662|11667.7|11662.7|11667|11662|0
1656020180000|2022-06-23 21:36:20|11666.9|11661.9|11666.9|11661.9|11666.9|11661.9|11666.9|11661.9|0
1656020220000|2022-06-23 21:37:00|11666.5|11661.5|11666.5|11661.5|11666.5|11661.5|11666.5|11661.5|0
1656020250000|2022-06-23 21:37:30|11666.9|11661.9|11666.9|11661.9|11666.9|11661.9|11666.9|11661.9|0
1656020280000|2022-06-23 21:38:00|11667.5|11662.5|11666.9|11661.9|11667.5|11662.5|11666.9|11661.9|0
1656020300000|2022-06-23 21:38:20|11667.1|11662.1|11667.1|11662.1|11667.1|11662.1|11667.1|11662.1|0
1656020320000|2022-06-23 21:38:40|11667.6|11662.6|11667.6|11662.6|11667.6|11662.6|11667.6|11662.6|0
1656020330000|2022-06-23 21:38:50|11667.7|11662.7|11667.1|11662.1|11667.7|11662.7|11667.1|11662.1|0
1656020430000|2022-06-23 21:40:30|11667.3|11662.3|11667.3|11662.3|11667.3|11662.3|11667.3|11662.3|0
1656020470000|2022-06-23 21:41:10|11667.7|11662.7|11667.7|11662.7|11667.7|11662.7|11667.7|11662.7|0
1656020580000|2022-06-23 21:43:00|11667.9|11662.9|11667.7|11662.7|11667.9|11662.9|11667.7|11662.7|0
1656020590000|2022-06-23 21:43:10|11667.9|11662.9|11667.9|11662.9|11667.9|11662.9|11667.8|11662.8|0
1656020610000|2022-06-23 21:43:30|11667.5|11662.5|11667.8|11662.8|11667.8|11662.8|11667.5|11662.5|0
1656020620000|2022-06-23 21:43:40|11667.9|11662.9|11667.9|11662.9|11667.9|11662.9|11667.9|11662.9|0
1656020630000|2022-06-23 21:43:50|11667.8|11662.8|11667.9|11662.9|11667.9|11662.9|11667.8|11662.8|0
1656020640000|2022-06-23 21:44:00|11668|11663|11668|11663|11668|11663|11668|11663|0
1656020650000|2022-06-23 21:44:10|11667.9|11662.9|11668|11663|11668|11663|11667.9|11662.9|0
1656020660000|2022-06-23 21:44:20|11667.6|11662.6|11668|11663|11668|11663|11667.6|11662.6|0
1656020670000|2022-06-23 21:44:30|11667.6|11662.6|11667.6|11662.6|11667.6|11662.6|11667.6|11662.6|0
1656020700000|2022-06-23 21:45:00|11667.5|11662.5|11667.5|11662.5|11667.5|11662.5|11667.5|11662.5|0
1656020710000|2022-06-23 21:45:10|11667.6|11662.6|11667.6|11662.6|11667.6|11662.6|11667.6|11662.6|0
1656020720000|2022-06-23 21:45:20|11668.4|11663.4|11668.4|11663.4|11668.4|11663.4|11668.4|11663.4|0
1656020730000|2022-06-23 21:45:30|11667.9|11662.9|11668.3|11663.3|11668.3|11663.3|11667.8|11662.8|0
1656020740000|2022-06-23 21:45:40|11668.5|11663.5|11668.5|11663.5|11668.5|11663.5|11668.5|11663.5|0
1656020760000|2022-06-23 21:46:00|11668.6|11663.6|11668.6|11663.6|11668.6|11663.6|11668.6|11663.6|0
1656020810000|2022-06-23 21:46:50|11669.4|11664.4|11669.5|11664.5|11669.5|11664.5|11669.4|11664.4|0
1656020830000|2022-06-23 21:47:10|11669.4|11664.4|11669.4|11664.4|11669.4|11664.4|11669.4|11664.4|0
1656020850000|2022-06-23 21:47:30|11669.5|11664.5|11669.5|11664.5|11669.5|11664.5|11669.5|11664.5|0
1656020860000|2022-06-23 21:47:40|11669.3|11664.3|11669.3|11664.3|11669.3|11664.3|11669.3|11664.3|0
1656020870000|2022-06-23 21:47:50|11669.5|11664.5|11669.5|11664.5|11669.5|11664.5|11669.5|11664.5|0
1656020880000|2022-06-23 21:48:00|11669.7|11664.7|11669.3|11664.3|11669.7|11664.7|11669.3|11664.3|0
1656020890000|2022-06-23 21:48:10|11669.7|11664.7|11669.8|11664.8|11669.8|11664.8|11669.7|11664.7|0
1656020900000|2022-06-23 21:48:20|11669.9|11664.9|11670.5|11665.5|11670.5|11665.5|11669.9|11664.9|0
1656020910000|2022-06-23 21:48:30|11669.8|11664.8|11670.6|11665.6|11670.6|11665.6|11669.8|11664.8|0
1656020930000|2022-06-23 21:48:50|11670.7|11665.7|11670.6|11665.6|11670.7|11665.7|11670.6|11665.6|0
1656020940000|2022-06-23 21:49:00|11669.9|11664.9|11670.9|11665.9|11670.9|11665.9|11669.9|11664.9|0
1656020950000|2022-06-23 21:49:10|11671.1|11666.1|11670.3|11665.3|11671.6|11666.6|11670.3|11665.3|0
1656020960000|2022-06-23 21:49:20|11670.4|11665.4|11670.1|11665.1|11670.9|11665.9|11670|11665|0
1656020970000|2022-06-23 21:49:30|11670.7|11665.7|11670.8|11665.8|11670.8|11665.8|11670.7|11665.7|0
1656020980000|2022-06-23 21:49:40|11670.6|11665.6|11670.8|11665.8|11670.8|11665.8|11670.6|11665.6|0
1656020990000|2022-06-23 21:49:50|11671.3|11666.3|11671.3|11666.3|11671.3|11666.3|11671.1|11666.1|0
1656021000000|2022-06-23 21:50:00|11671.4|11666.4|11671.6|11666.6|11671.6|11666.6|11671.3|11666.3|0
1656021020000|2022-06-23 21:50:20|11671.5|11666.5|11671.6|11666.6|11671.6|11666.6|11671.5|11666.5|0
1656021050000|2022-06-23 21:50:50|11671.7|11666.7|11671.4|11666.4|11671.7|11666.7|11671.4|11666.4|0
1656021060000|2022-06-23 21:51:00|11671.5|11666.5|11671.5|11666.5|11671.5|11666.5|11671.5|11666.5|0
1656021080000|2022-06-23 21:51:20|11671.6|11666.6|11670.9|11665.9|11671.6|11666.6|11670.9|11665.9|0
1656021090000|2022-06-23 21:51:30|11670.7|11665.7|11670.7|11665.7|11670.7|11665.7|11670.7|11665.7|0
1656021100000|2022-06-23 21:51:40|11670.5|11665.5|11670.5|11665.5|11670.5|11665.5|11670.5|11665.5|0
1656021110000|2022-06-23 21:51:50|11670.9|11665.9|11670.5|11665.5|11671|11666|11670|11665|0
1656021120000|2022-06-23 21:52:00|11670.4|11665.4|11670.4|11665.4|11670.4|11665.4|11670.4|11665.4|0
1656021140000|2022-06-23 21:52:20|11670.5|11665.5|11670.7|11665.7|11670.7|11665.7|11670.5|11665.5|0
1656021150000|2022-06-23 21:52:30|11671.3|11666.3|11671.3|11666.3|11671.3|11666.3|11671.3|11666.3|0
1656021180000|2022-06-23 21:53:00|11671.2|11666.2|11671.2|11666.2|11671.3|11666.3|11671.2|11666.2|0
1656021190000|2022-06-23 21:53:10|11670.9|11665.9|11671|11666|11671|11666|11670.9|11665.9|0
1656021200000|2022-06-23 21:53:20|11670.9|11665.9|11670.9|11665.9|11671|11666|11670.9|11665.9|0
1656021210000|2022-06-23 21:53:30|11670.8|11665.8|11670.6|11665.6|11670.8|11665.8|11670.6|11665.6|0
1656021220000|2022-06-23 21:53:40|11670.5|11665.5|11670.5|11665.5|11670.5|11665.5|11670.5|11665.5|0
1656021230000|2022-06-23 21:53:50|11670.4|11665.4|11670.4|11665.4|11670.4|11665.4|11670.4|11665.4|0
1656021250000|2022-06-23 21:54:10|11670.3|11665.3|11670.3|11665.3|11670.3|11665.3|11670.3|11665.3|0
1656021260000|2022-06-23 21:54:20|11670.4|11665.4|11670.7|11665.7|11670.7|11665.7|11670.4|11665.4|0
1656021270000|2022-06-23 21:54:30|11670.8|11665.8|11670.8|11665.8|11670.8|11665.8|11670.8|11665.8|0
1656021290000|2022-06-23 21:54:50|11670.9|11665.9|11670.8|11665.8|11670.9|11665.9|11670.7|11665.7|0
1656021300000|2022-06-23 21:55:00|11670.9|11665.9|11671|11666|11671|11666|11670.9|11665.9|0
1656021320000|2022-06-23 21:55:20|11670.9|11665.9|11670.3|11665.3|11670.9|11665.9|11670.3|11665.3|0
1656021330000|2022-06-23 21:55:30|11670.4|11665.4|11670.5|11665.5|11670.5|11665.5|11670.4|11665.4|0
1656021350000|2022-06-23 21:55:50|11670.4|11665.4|11670.5|11665.5|11670.5|11665.5|11670.4|11665.4|0
1656021390000|2022-06-23 21:56:30|11670.6|11665.6|11670.5|11665.5|11670.6|11665.6|11670.5|11665.5|0
1656021400000|2022-06-23 21:56:40|11670.6|11665.6|11670.6|11665.6|11670.6|11665.6|11670.6|11665.6|0
1656021410000|2022-06-23 21:56:50|11671|11666|11669.8|11664.8|11671|11666|11669.8|11664.8|0
1656021420000|2022-06-23 21:57:00|11669.2|11664.2|11669.2|11664.2|11669.2|11664.2|11669.2|11664.2|0
1656021430000|2022-06-23 21:57:10|11669.8|11664.8|11669.8|11664.8|11669.8|11664.8|11669.8|11664.8|0
1656021450000|2022-06-23 21:57:30|11669.7|11664.7|11669.8|11664.8|11669.8|11664.8|11669.7|11664.7|0
1656021480000|2022-06-23 21:58:00|11670.4|11665.4|11670.4|11665.4|11670.4|11665.4|11670.4|11665.4|0
1656021490000|2022-06-23 21:58:10|11669.6|11664.6|11669.5|11664.5|11669.6|11664.6|11669.5|11664.5|0
1656021520000|2022-06-23 21:58:40|11669.8|11664.8|11669.8|11664.8|11669.8|11664.8|11669.8|11664.8|0
1656021530000|2022-06-23 21:58:50|11670.1|11665.1|11670.1|11665.1|11670.1|11665.1|11670.1|11665.1|0
1656021540000|2022-06-23 21:59:00|11670.2|11665.2|11670.2|11665.2|11670.2|11665.2|11670.2|11665.2|0
1656021560000|2022-06-23 21:59:20|11670.4|11665.4|11670.1|11665.1|11670.4|11665.4|11670.1|11665.1|0
1656021570000|2022-06-23 21:59:30|11670.2|11665.2|11670.2|11665.2|11670.2|11665.2|11670.2|11665.2|0
1656021580000|2022-06-23 21:59:40|11670.3|11665.3|11670.3|11665.3|11670.4|11665.4|11670.3|11665.3|0
1656021590000|2022-06-23 21:59:50|11670.2|11665.2|11670.4|11665.4|11670.4|11665.4|11670.2|11665.2|0
1656021600000|2022-06-23 22:00:00|11654.1|11652.1|11656.6|11654.6|11661.1|11659.1|11654.1|11652.1|56
1656021610000|2022-06-23 22:00:10|11657.8|11655.8|11659.2|11657.2|11659.2|11657.2|11657.8|11655.8|13
1656021620000|2022-06-23 22:00:20|11659.3|11657.3|11663.8|11661.8|11663.8|11661.8|11659.3|11657.3|31
1656021630000|2022-06-23 22:00:30|11663.5|11661.5|11665.1|11663.1|11666|11664|11663.5|11661.5|31
1656021640000|2022-06-23 22:00:40|11665.2|11663.2|11665.8|11663.8|11667.5|11665.5|11665.2|11663.2|51
1656021650000|2022-06-23 22:00:50|11665.6|11663.6|11663.8|11661.8|11666.1|11664.1|11663.6|11661.6|29
1656021660000|2022-06-23 22:01:00|11664.1|11662.1|11663.2|11661.2|11664.1|11662.1|11663.1|11661.1|13
1656021670000|2022-06-23 22:01:10|11663.1|11661.1|11664.8|11662.8|11666.7|11664.7|11663.1|11661.1|69
1656021680000|2022-06-23 22:01:20|11664.7|11662.7|11664.3|11662.3|11665.3|11663.3|11664.2|11662.2|7
1656021690000|2022-06-23 22:01:30|11664.2|11662.2|11665|11663|11665|11663|11664|11662|10
1656021700000|2022-06-23 22:01:40|11665.2|11663.2|11664.6|11662.6|11665.2|11663.2|11663.8|11661.8|22
1656021710000|2022-06-23 22:01:50|11664.8|11662.8|11666.7|11664.7|11666.7|11664.7|11664.8|11662.8|6
1656021720000|2022-06-23 22:02:00|11667.7|11665.7|11666.2|11664.2|11668.1|11666.1|11665.8|11663.8|26
1656021730000|2022-06-23 22:02:10|11666|11664|11667.6|11665.6|11667.8|11665.8|11665.7|11663.7|22
1656021740000|2022-06-23 22:02:20|11667.5|11665.5|11669.2|11667.2|11669.3|11667.3|11667.2|11665.2|23
1656021750000|2022-06-23 22:02:30|11669|11667|11668.1|11666.1|11669|11667|11667.7|11665.7|34
1656021760000|2022-06-23 22:02:40|11668.2|11666.2|11669.5|11667.5|11669.5|11667.5|11668.1|11666.1|5
1656021770000|2022-06-23 22:02:50|11669.7|11667.7|11667.7|11665.7|11669.7|11667.7|11667.7|11665.7|11
1656021780000|2022-06-23 22:03:00|11667.5|11665.5|11667.7|11665.7|11668.5|11666.5|11667.5|11665.5|6
1656021790000|2022-06-23 22:03:10|11667.6|11665.6|11668.5|11666.5|11668.8|11666.8|11667.6|11665.6|3
1656021800000|2022-06-23 22:03:20|11668.3|11666.3|11668.6|11666.6|11668.7|11666.7|11667.8|11665.8|6
1656021810000|2022-06-23 22:03:30|11668.5|11666.5|11666.8|11664.8|11668.5|11666.5|11666.8|11664.8|4
1656021820000|2022-06-23 22:03:40|11667|11665|11666.3|11664.3|11667|11665|11666.2|11664.2|3
1656021830000|2022-06-23 22:03:50|11668.3|11666.3|11668.1|11666.1|11668.3|11666.3|11668|11666|21
1656021840000|2022-06-23 22:04:00|11668|11666|11668|11666|11668.2|11666.2|11668|11666|4
1656021850000|2022-06-23 22:04:10|11668.6|11666.6|11668.8|11666.8|11669.1|11667.1|11668.6|11666.6|20
1656021860000|2022-06-23 22:04:20|11669.1|11667.1|11669.5|11667.5|11669.5|11667.5|11669|11667|23
1656021870000|2022-06-23 22:04:30|11669.3|11667.3|11669.5|11667.5|11669.5|11667.5|11668.5|11666.5|24
1656021880000|2022-06-23 22:04:40|11669.3|11667.3|11669.5|11667.5|11669.5|11667.5|11668.8|11666.8|3
1656021890000|2022-06-23 22:04:50|11669.6|11667.6|11670.1|11668.1|11670.1|11668.1|11669|11667|18
1656021900000|2022-06-23 22:05:00|11670|11668|11671.3|11669.3|11671.3|11669.3|11670|11668|27
1656021910000|2022-06-23 22:05:10|11671.2|11669.2|11671.3|11669.3|11671.6|11669.6|11671.2|11669.2|6
1656021920000|2022-06-23 22:05:20|11671.5|11669.5|11672.2|11670.2|11672.6|11670.6|11671.3|11669.3|9
1656021930000|2022-06-23 22:05:30|11672.3|11670.3|11672|11670|11672.6|11670.6|11671.8|11669.8|10
1656021940000|2022-06-23 22:05:40|11672.2|11670.2|11673|11671|11673|11671|11672.1|11670.1|6
1656021950000|2022-06-23 22:05:50|11672.7|11670.7|11673|11671|11673|11671|11672.2|11670.2|13
1656021960000|2022-06-23 22:06:00|11673.1|11671.1|11673.1|11671.1|11673.5|11671.5|11672.8|11670.8|22
1656021970000|2022-06-23 22:06:10|11673|11671|11673.5|11671.5|11673.5|11671.5|11672.7|11670.7|19
1656021980000|2022-06-23 22:06:20|11673.3|11671.3|11673.5|11671.5|11673.6|11671.6|11673.2|11671.2|7
1656021990000|2022-06-23 22:06:30|11673.6|11671.6|11673.5|11671.5|11673.7|11671.7|11673.5|11671.5|1
1656022000000|2022-06-23 22:06:40|11673.3|11671.3|11673.5|11671.5|11673.8|11671.8|11673.3|11671.3|7
1656022010000|2022-06-23 22:06:50|11673.7|11671.7|11674.6|11672.6|11674.6|11672.6|11673.6|11671.6|25
1656022020000|2022-06-23 22:07:00|11674.5|11672.5|11674.6|11672.6|11674.6|11672.6|11674.5|11672.5|4
1656022030000|2022-06-23 22:07:10|11674.7|11672.7|11674.6|11672.6|11675.1|11673.1|11674.6|11672.6|20
1656022040000|2022-06-23 22:07:20|11674.7|11672.7|11674.8|11672.8|11674.8|11672.8|11674.6|11672.6|11
1656022050000|2022-06-23 22:07:30|11674.6|11672.6|11674.1|11672.1|11675|11673|11674|11672|10
1656022060000|2022-06-23 22:07:40|11673.6|11671.6|11673.3|11671.3|11674.1|11672.1|11673.1|11671.1|25
1656022070000|2022-06-23 22:07:50|11672.5|11670.5|11671.5|11669.5|11672.5|11670.5|11671.5|11669.5|41
1656022080000|2022-06-23 22:08:00|11671.1|11669.1|11670.3|11668.3|11671.1|11669.1|11669.6|11667.6|27
1656022090000|2022-06-23 22:08:10|11670.2|11668.2|11670.8|11668.8|11670.8|11668.8|11669.8|11667.8|14
1656022100000|2022-06-23 22:08:20|11671|11669|11671.2|11669.2|11672.6|11670.6|11671|11669|16
1656022110000|2022-06-23 22:08:30|11671.3|11669.3|11671.3|11669.3|11671.3|11669.3|11671.2|11669.2|0
1656022120000|2022-06-23 22:08:40|11671.5|11669.5|11671.7|11669.7|11672|11670|11671.5|11669.5|26
1656022130000|2022-06-23 22:08:50|11671.8|11669.8|11669.2|11667.2|11671.8|11669.8|11669.2|11667.2|23
1656022140000|2022-06-23 22:09:00|11668.6|11666.6|11664.3|11662.3|11668.6|11666.6|11664|11662|39
1656022150000|2022-06-23 22:09:10|11664.2|11662.2|11665.2|11663.2|11665.3|11663.3|11663.1|11661.1|32
1656022160000|2022-06-23 22:09:20|11665.1|11663.1|11664.3|11662.3|11665.1|11663.1|11664.3|11662.3|2
1656022170000|2022-06-23 22:09:30|11663.5|11661.5|11663.2|11661.2|11663.5|11661.5|11663.1|11661.1|12
1656022180000|2022-06-23 22:09:40|11663.1|11661.1|11663.7|11661.7|11663.7|11661.7|11662.7|11660.7|10
1656022190000|2022-06-23 22:09:50|11664|11662|11664.1|11662.1|11664.1|11662.1|11663.7|11661.7|8
1656022200000|2022-06-23 22:10:00|11664|11662|11664|11662|11664.1|11662.1|11664|11662|3
1656022210000|2022-06-23 22:10:10|11663.8|11661.8|11659.8|11657.8|11664|11662|11659.6|11657.6|57
1656022220000|2022-06-23 22:10:20|11659.3|11657.3|11658|11656|11659.3|11657.3|11657.6|11655.6|18
1656022230000|2022-06-23 22:10:30|11658.2|11656.2|11658.2|11656.2|11659.2|11657.2|11658.2|11656.2|19
1656022240000|2022-06-23 22:10:40|11658.3|11656.3|11659.1|11657.1|11659.5|11657.5|11658.3|11656.3|10
1656022250000|2022-06-23 22:10:50|11659|11657|11658.5|11656.5|11659.2|11657.2|11658.3|11656.3|8
1656022260000|2022-06-23 22:11:00|11658.1|11656.1|11656.7|11654.7|11658.1|11656.1|11656.7|11654.7|19
1656022270000|2022-06-23 22:11:10|11656.5|11654.5|11657.8|11655.8|11657.8|11655.8|11656.1|11654.1|11
1656022280000|2022-06-23 22:11:20|11658|11656|11657.8|11655.8|11658.3|11656.3|11657.7|11655.7|6
1656022290000|2022-06-23 22:11:30|11657.7|11655.7|11657.2|11655.2|11657.7|11655.7|11657.2|11655.2|2
1656022300000|2022-06-23 22:11:40|11657.3|11655.3|11657.3|11655.3|11657.7|11655.7|11657.2|11655.2|7
1656022310000|2022-06-23 22:11:50|11657.2|11655.2|11658|11656|11658|11656|11657|11655|3
1656022320000|2022-06-23 22:12:00|11657.8|11655.8|11657.2|11655.2|11658.2|11656.2|11657.1|11655.1|13
1656022330000|2022-06-23 22:12:10|11657.1|11655.1|11657|11655|11657.5|11655.5|11657|11655|10
1656022340000|2022-06-23 22:12:20|11657.1|11655.1|11656.7|11654.7|11657.5|11655.5|11656.5|11654.5|1
1656022350000|2022-06-23 22:12:30|11656.8|11654.8|11657.2|11655.2|11657.2|11655.2|11656.8|11654.8|4
1656022360000|2022-06-23 22:12:40|11657.1|11655.1|11657.5|11655.5|11657.5|11655.5|11657.1|11655.1|0
1656022370000|2022-06-23 22:12:50|11656.3|11654.3|11655|11653|11656.3|11654.3|11655|11653|14
1656022380000|2022-06-23 22:13:00|11655.2|11653.2|11655|11653|11655.3|11653.3|11654.6|11652.6|22
1656022390000|2022-06-23 22:13:10|11654.8|11652.8|11655.2|11653.2|11655.5|11653.5|11654.5|11652.5|10
1656022400000|2022-06-23 22:13:20|11655.5|11653.5|11655.7|11653.7|11655.7|11653.7|11655|11653|19
1656022410000|2022-06-23 22:13:30|11655.6|11653.6|11657.1|11655.1|11657.3|11655.3|11655.6|11653.6|12
1656022420000|2022-06-23 22:13:40|11657.2|11655.2|11658.6|11656.6|11659|11657|11657|11655|19
1656022430000|2022-06-23 22:13:50|11658.8|11656.8|11658.7|11656.7|11659.1|11657.1|11658.6|11656.6|13
1656022440000|2022-06-23 22:14:00|11658.8|11656.8|11659.3|11657.3|11659.7|11657.7|11658.8|11656.8|10
1656022450000|2022-06-23 22:14:10|11659.5|11657.5|11660.5|11658.5|11660.5|11658.5|11659.3|11657.3|3
1656022460000|2022-06-23 22:14:20|11660.6|11658.6|11660.2|11658.2|11661.2|11659.2|11660.2|11658.2|12
1656022470000|2022-06-23 22:14:30|11660.3|11658.3|11660.3|11658.3|11660.6|11658.6|11660.1|11658.1|6
1656022480000|2022-06-23 22:14:40|11660.5|11658.5|11660.3|11658.3|11660.6|11658.6|11660.3|11658.3|1
1656022490000|2022-06-23 22:14:50|11660.5|11658.5|11665.5|11663.5|11665.7|11663.7|11660.5|11658.5|26
1656022500000|2022-06-23 22:15:00|11665.8|11663.8|11665.2|11663.2|11665.8|11663.8|11664.3|11662.3|16
1656022510000|2022-06-23 22:15:10|11665.8|11663.8|11667.1|11665.1|11667.1|11665.1|11665.2|11663.2|12
1656022520000|2022-06-23 22:15:20|11666.7|11664.7|11667.1|11665.1|11667.3|11665.3|11666.5|11664.5|21
1656022530000|2022-06-23 22:15:30|11667|11665|11668.5|11666.5|11668.7|11666.7|11666.8|11664.8|28
1656022540000|2022-06-23 22:15:40|11668.6|11666.6|11668.3|11666.3|11668.6|11666.6|11668.2|11666.2|5
1656022550000|2022-06-23 22:15:50|11668.2|11666.2|11668.5|11666.5|11668.5|11666.5|11668.2|11666.2|3
1656022560000|2022-06-23 22:16:00|11668.7|11666.7|11671|11669|11671.5|11669.5|11668.7|11666.7|37
1656022570000|2022-06-23 22:16:10|11671.1|11669.1|11671.3|11669.3|11671.3|11669.3|11670.8|11668.8|6
1656022580000|2022-06-23 22:16:20|11671.2|11669.2|11670.1|11668.1|11671.2|11669.2|11670|11668|10
1656022590000|2022-06-23 22:16:30|11670.2|11668.2|11671.1|11669.1|11671.3|11669.3|11669.5|11667.5|15
1656022600000|2022-06-23 22:16:40|11671|11669|11669.7|11667.7|11671|11669|11669.7|11667.7|4
1656022610000|2022-06-23 22:16:50|11669.6|11667.6|11667.3|11665.3|11669.6|11667.6|11667.2|11665.2|33
1656022620000|2022-06-23 22:17:00|11667.2|11665.2|11667.1|11665.1|11668.2|11666.2|11667.1|11665.1|9
1656022630000|2022-06-23 22:17:10|11667|11665|11667|11665|11667.3|11665.3|11666.7|11664.7|7
1656022640000|2022-06-23 22:17:20|11666.8|11664.8|11667|11665|11667|11665|11666.8|11664.8|0
1656022650000|2022-06-23 22:17:30|11666.8|11664.8|11666.3|11664.3|11667.3|11665.3|11666|11664|28
1656022660000|2022-06-23 22:17:40|11666.2|11664.2|11665.6|11663.6|11666.2|11664.2|11665.2|11663.2|5
1656022670000|2022-06-23 22:17:50|11665.5|11663.5|11666.7|11664.7|11666.8|11664.8|11665.5|11663.5|10
1656022680000|2022-06-23 22:18:00|11666.6|11664.6|11667|11665|11667|11665|11665.6|11663.6|10
1656022690000|2022-06-23 22:18:10|11667.3|11665.3|11667.8|11665.8|11667.8|11665.8|11667.1|11665.1|4
1656022700000|2022-06-23 22:18:20|11668|11666|11668.6|11666.6|11668.6|11666.6|11668|11666|1
1656022710000|2022-06-23 22:18:30|11668.7|11666.7|11670.1|11668.1|11670.1|11668.1|11668.7|11666.7|8
1656022720000|2022-06-23 22:18:40|11669.8|11667.8|11667.7|11665.7|11669.8|11667.8|11667.5|11665.5|11
1656022730000|2022-06-23 22:18:50|11667.3|11665.3|11668|11666|11668.1|11666.1|11667|11665|3
1656022740000|2022-06-23 22:19:00|11667.8|11665.8|11667.3|11665.3|11667.8|11665.8|11667.2|11665.2|5
1656022750000|2022-06-23 22:19:10|11667.2|11665.2|11667|11665|11667.2|11665.2|11667|11665|1
1656022760000|2022-06-23 22:19:20|11667.1|11665.1|11666|11664|11667.3|11665.3|11665.8|11663.8|2
1656022770000|2022-06-23 22:19:30|11666.1|11664.1|11665.8|11663.8|11666.3|11664.3|11665.7|11663.7|0
1656022780000|2022-06-23 22:19:40|11665.2|11663.2|11665.1|11663.1|11665.6|11663.6|11664.7|11662.7|5
1656022790000|2022-06-23 22:19:50|11665|11663|11665.1|11663.1|11665.3|11663.3|11664.7|11662.7|3
1656022800000|2022-06-23 22:20:00|11665.2|11663.2|11665.3|11663.3|11665.8|11663.8|11664.8|11662.8|5
1656022810000|2022-06-23 22:20:10|11665.2|11663.2|11665|11663|11665.5|11663.5|11664.7|11662.7|7
1656022820000|2022-06-23 22:20:20|11664.8|11662.8|11664.6|11662.6|11665|11663|11664.6|11662.6|1
1656022830000|2022-06-23 22:20:30|11664.7|11662.7|11664.7|11662.7|11664.7|11662.7|11664.6|11662.6|1
1656022840000|2022-06-23 22:20:40|11664.6|11662.6|11664.1|11662.1|11664.6|11662.6|11664.1|11662.1|22
1656022850000|2022-06-23 22:20:50|11664.2|11662.2|11665.6|11663.6|11665.6|11663.6|11664.2|11662.2|12
1656022860000|2022-06-23 22:21:00|11664.5|11662.5|11664.2|11662.2|11664.5|11662.5|11664.1|11662.1|3
1656022870000|2022-06-23 22:21:10|11664.3|11662.3|11664|11662|11664.3|11662.3|11664|11662|0
1656022880000|2022-06-23 22:21:20|11663.8|11661.8|11663.3|11661.3|11663.8|11661.8|11663.3|11661.3|2
1656022890000|2022-06-23 22:21:30|11663.2|11661.2|11662.6|11660.6|11663.2|11661.2|11662.6|11660.6|2
1656022900000|2022-06-23 22:21:40|11663|11661|11661.8|11659.8|11663|11661|11661.8|11659.8|4
1656022910000|2022-06-23 22:21:50|11662|11660|11661.6|11659.6|11662.3|11660.3|11661.2|11659.2|6
1656022920000|2022-06-23 22:22:00|11661.5|11659.5|11661.8|11659.8|11661.8|11659.8|11661.5|11659.5|4
1656022930000|2022-06-23 22:22:10|11661.7|11659.7|11661.3|11659.3|11661.8|11659.8|11661.2|11659.2|7
1656022940000|2022-06-23 22:22:20|11661.1|11659.1|11661.1|11659.1|11661.3|11659.3|11661.1|11659.1|2
1656022950000|2022-06-23 22:22:30|11661.3|11659.3|11661.6|11659.6|11661.6|11659.6|11661.3|11659.3|0
1656022960000|2022-06-23 22:22:40|11661.7|11659.7|11660.5|11658.5|11662|11660|11660.3|11658.3|3
1656022970000|2022-06-23 22:22:50|11660.3|11658.3|11660.5|11658.5|11660.7|11658.7|11660.2|11658.2|0
1656022980000|2022-06-23 22:23:00|11660.6|11658.6|11660.8|11658.8|11661.2|11659.2|11660.6|11658.6|1
1656022990000|2022-06-23 22:23:10|11661|11659|11663.8|11661.8|11665.3|11663.3|11661|11659|16
1656023000000|2022-06-23 22:23:20|11664|11662|11664.6|11662.6|11665.1|11663.1|11663.8|11661.8|6
1656023010000|2022-06-23 22:23:30|11664.7|11662.7|11662|11660|11665.1|11663.1|11661.8|11659.8|29
1656023020000|2022-06-23 22:23:40|11661.8|11659.8|11662.6|11660.6|11662.7|11660.7|11661.8|11659.8|0
1656023030000|2022-06-23 22:23:50|11662.7|11660.7|11663.3|11661.3|11663.3|11661.3|11662.7|11660.7|2
1656023040000|2022-06-23 22:24:00|11663.5|11661.5|11664.1|11662.1|11664.2|11662.2|11663.5|11661.5|3
1656023050000|2022-06-23 22:24:10|11664.2|11662.2|11665.2|11663.2|11665.3|11663.3|11664.2|11662.2|2
1656023060000|2022-06-23 22:24:20|11665.5|11663.5|11664.8|11662.8|11665.6|11663.6|11664.8|11662.8|3
1656023070000|2022-06-23 22:24:30|11665|11663|11665.3|11663.3|11665.3|11663.3|11665|11663|1
1656023080000|2022-06-23 22:24:40|11665.5|11663.5|11665.5|11663.5|11665.8|11663.8|11665.5|11663.5|0
1656023090000|2022-06-23 22:24:50|11665.8|11663.8|11666.5|11664.5|11666.6|11664.6|11665.8|11663.8|9
1656023100000|2022-06-23 22:25:00|11666.6|11664.6|11666.1|11664.1|11666.8|11664.8|11665.7|11663.7|5
1656023110000|2022-06-23 22:25:10|11666.2|11664.2|11666.8|11664.8|11666.8|11664.8|11665.8|11663.8|3
1656023120000|2022-06-23 22:25:20|11667|11665|11667.6|11665.6|11667.6|11665.6|11667|11665|2
1656023130000|2022-06-23 22:25:30|11667.7|11665.7|11669.7|11667.7|11669.7|11667.7|11667.2|11665.2|14
1656023140000|2022-06-23 22:25:40|11669.8|11667.8|11670.5|11668.5|11670.7|11668.7|11669.8|11667.8|3
1656023150000|2022-06-23 22:25:50|11670.2|11668.2|11670.1|11668.1|11670.5|11668.5|11670.1|11668.1|4
1656023160000|2022-06-23 22:26:00|11670.2|11668.2|11669.1|11667.1|11670.3|11668.3|11669|11667|5
1656023170000|2022-06-23 22:26:10|11669|11667|11667.5|11665.5|11669|11667|11667.5|11665.5|15
1656023180000|2022-06-23 22:26:20|11667.6|11665.6|11669.1|11667.1|11669.1|11667.1|11667.6|11665.6|6
1656023190000|2022-06-23 22:26:30|11669|11667|11670|11668|11670|11668|11668.8|11666.8|5
1656023200000|2022-06-23 22:26:40|11669.7|11667.7|11669.3|11667.3|11670|11668|11668.3|11666.3|4
1656023210000|2022-06-23 22:26:50|11669.5|11667.5|11669.3|11667.3|11669.6|11667.6|11668.7|11666.7|5
1656023220000|2022-06-23 22:27:00|11669.2|11667.2|11669.7|11667.7|11670.8|11668.8|11668.8|11666.8|10
1656023230000|2022-06-23 22:27:10|11669.6|11667.6|11669.7|11667.7|11669.8|11667.8|11669.6|11667.6|2
1656023240000|2022-06-23 22:27:20|11668.3|11666.3|11667.5|11665.5|11668.3|11666.3|11667.5|11665.5|15
1656023250000|2022-06-23 22:27:30|11667.6|11665.6|11666.5|11664.5|11667.6|11665.6|11665.8|11663.8|33
1656023260000|2022-06-23 22:27:40|11666.3|11664.3|11666|11664|11666.3|11664.3|11665.6|11663.6|2
1656023270000|2022-06-23 22:27:50|11666.2|11664.2|11666.7|11664.7|11666.8|11664.8|11666|11664|3
1656023280000|2022-06-23 22:28:00|11666.8|11664.8|11665.7|11663.7|11666.8|11664.8|11665.1|11663.1|8
1656023300000|2022-06-23 22:28:20|11665.6|11663.6|11662.2|11660.2|11665.6|11663.6|11662.2|11660.2|16
1656023310000|2022-06-23 22:28:30|11662|11660|11662.1|11660.1|11663.6|11661.6|11662|11660|13
1656023320000|2022-06-23 22:28:40|11662|11660|11661.6|11659.6|11662|11660|11661.2|11659.2|3
1656023330000|2022-06-23 22:28:50|11661.3|11659.3|11661.1|11659.1|11661.6|11659.6|11659.8|11657.8|26
1656023340000|2022-06-23 22:29:00|11662|11660|11660.6|11658.6|11662|11660|11659.2|11657.2|61
1656023350000|2022-06-23 22:29:10|11660.7|11658.7|11661.6|11659.6|11661.8|11659.8|11660.7|11658.7|7
1656023360000|2022-06-23 22:29:20|11661.7|11659.7|11660.6|11658.6|11662|11660|11660.6|11658.6|15
1656023370000|2022-06-23 22:29:30|11660.7|11658.7|11660.1|11658.1|11660.8|11658.8|11660.1|11658.1|1
1656023380000|2022-06-23 22:29:40|11660.2|11658.2|11660.1|11658.1|11660.3|11658.3|11659.6|11657.6|13
1656023390000|2022-06-23 22:29:50|11660.3|11658.3|11660.1|11658.1|11660.8|11658.8|11660|11658|1
1656023400000|2022-06-23 22:30:00|11660|11658|11660.2|11658.2|11660.8|11658.8|11659.8|11657.8|7
1656023410000|2022-06-23 22:30:10|11660.8|11658.8|11662.3|11660.3|11662.5|11660.5|11660.8|11658.8|8
1656023420000|2022-06-23 22:30:20|11662.5|11660.5|11662.8|11660.8|11663.2|11661.2|11662.2|11660.2|6
1656023430000|2022-06-23 22:30:30|11663|11661|11661.3|11659.3|11663.2|11661.2|11661.3|11659.3|3
1656023440000|2022-06-23 22:30:40|11661.5|11659.5|11662.6|11660.6|11663|11661|11661.5|11659.5|4
1656023450000|2022-06-23 22:30:50|11662.5|11660.5|11660.3|11658.3|11662.5|11660.5|11660.1|11658.1|8
1656023460000|2022-06-23 22:31:00|11660.5|11658.5|11658.8|11656.8|11661|11659|11658.8|11656.8|19
1656023470000|2022-06-23 22:31:10|11658.7|11656.7|11660.3|11658.3|11660.3|11658.3|11658.7|11656.7|10
1656023480000|2022-06-23 22:31:20|11660.6|11658.6|11660.6|11658.6|11660.6|11658.6|11660.5|11658.5|4
1656023490000|2022-06-23 22:31:30|11660.7|11658.7|11660.1|11658.1|11660.7|11658.7|11660.1|11658.1|2
1656023500000|2022-06-23 22:31:40|11660|11658|11660.1|11658.1|11660.5|11658.5|11659.6|11657.6|4
1656023510000|2022-06-23 22:31:50|11660|11658|11661.2|11659.2|11661.2|11659.2|11659.6|11657.6|5
1656023520000|2022-06-23 22:32:00|11661.1|11659.1|11660.1|11658.1|11661.1|11659.1|11660|11658|6
1656023530000|2022-06-23 22:32:10|11660.8|11658.8|11661.2|11659.2|11661.3|11659.3|11659.8|11657.8|18
1656023540000|2022-06-23 22:32:20|11661.3|11659.3|11661.3|11659.3|11661.3|11659.3|11661|11659|1
1656023550000|2022-06-23 22:32:30|11661.8|11659.8|11661.8|11659.8|11662.1|11660.1|11661.7|11659.7|17
1656023560000|2022-06-23 22:32:40|11662.3|11660.3|11662.5|11660.5|11662.5|11660.5|11662.2|11660.2|3
1656023570000|2022-06-23 22:32:50|11662.3|11660.3|11663|11661|11663.6|11661.6|11662.3|11660.3|11
1656023580000|2022-06-23 22:33:00|11663.3|11661.3|11663|11661|11663.3|11661.3|11662.5|11660.5|8
1656023590000|2022-06-23 22:33:10|11663.2|11661.2|11663.5|11661.5|11663.6|11661.6|11663.2|11661.2|0
1656023600000|2022-06-23 22:33:20|11663.6|11661.6|11663.5|11661.5|11663.6|11661.6|11663.5|11661.5|0
1656023610000|2022-06-23 22:33:30|11663.2|11661.2|11664.1|11662.1|11664.1|11662.1|11663.2|11661.2|13
1656023620000|2022-06-23 22:33:40|11664|11662|11664.5|11662.5|11664.5|11662.5|11663.7|11661.7|4
1656023630000|2022-06-23 22:33:50|11664.3|11662.3|11664.5|11662.5|11664.5|11662.5|11664.2|11662.2|0
1656023640000|2022-06-23 22:34:00|11665.5|11663.5|11663|11661|11665.6|11663.6|11662.2|11660.2|23
1656023650000|2022-06-23 22:34:10|11663.1|11661.1|11663.2|11661.2|11663.5|11661.5|11663.1|11661.1|0
1656023660000|2022-06-23 22:34:20|11662.3|11660.3|11661.7|11659.7|11662.3|11660.3|11661|11659|10
1656023670000|2022-06-23 22:34:30|11661.3|11659.3|11662|11660|11662.1|11660.1|11661.3|11659.3|9
1656023680000|2022-06-23 22:34:40|11662.1|11660.1|11662.3|11660.3|11662.5|11660.5|11662|11660|5
1656023690000|2022-06-23 22:34:50|11662.5|11660.5|11662.8|11660.8|11663.1|11661.1|11662.5|11660.5|2
1656023700000|2022-06-23 22:35:00|11662.7|11660.7|11662.2|11660.2|11663|11661|11662|11660|8
1656023710000|2022-06-23 22:35:10|11661.7|11659.7|11661.2|11659.2|11662|11660|11661.2|11659.2|8
1656023720000|2022-06-23 22:35:20|11661.1|11659.1|11660.1|11658.1|11661.1|11659.1|11660.1|11658.1|11
1656023730000|2022-06-23 22:35:30|11660.2|11658.2|11658.3|11656.3|11660.2|11658.2|11658.3|11656.3|14
1656023740000|2022-06-23 22:35:40|11658.2|11656.2|11660.6|11658.6|11660.6|11658.6|11657.8|11655.8|17
1656023750000|2022-06-23 22:35:50|11660.7|11658.7|11662.5|11660.5|11662.5|11660.5|11660.2|11658.2|25
1656023760000|2022-06-23 22:36:00|11662.3|11660.3|11660|11658|11662.3|11660.3|11659.7|11657.7|19
1656023770000|2022-06-23 22:36:10|11660.1|11658.1|11661|11659|11661.1|11659.1|11660|11658|2
1656023780000|2022-06-23 22:36:20|11661.6|11659.6|11661.3|11659.3|11662|11660|11661.3|11659.3|14
1656023790000|2022-06-23 22:36:30|11661.5|11659.5|11662.2|11660.2|11662.3|11660.3|11661.5|11659.5|3
1656023800000|2022-06-23 22:36:40|11663|11661|11663.5|11661.5|11663.5|11661.5|11662.6|11660.6|5
1656023810000|2022-06-23 22:36:50|11663.3|11661.3|11664|11662|11664.2|11662.2|11663.3|11661.3|5
1656023820000|2022-06-23 22:37:00|11664.2|11662.2|11664.5|11662.5|11664.5|11662.5|11663.6|11661.6|5
1656023830000|2022-06-23 22:37:10|||||||||1
1656023840000|2022-06-23 22:37:20|11664.6|11662.6|11666.2|11664.2|11666.2|11664.2|11664.6|11662.6|5
1656023850000|2022-06-23 22:37:30|11665.1|11663.1|11664.8|11662.8|11665.2|11663.2|11664.8|11662.8|6
1656023860000|2022-06-23 22:37:40|11665|11663|11664.5|11662.5|11665|11663|11664.3|11662.3|0
1656023870000|2022-06-23 22:37:50|11664.6|11662.6|11665.3|11663.3|11665.6|11663.6|11664.6|11662.6|2
1656023880000|2022-06-23 22:38:00|11665.5|11663.5|11665.1|11663.1|11666|11664|11664.7|11662.7|4
1656023890000|2022-06-23 22:38:10|11665.2|11663.2|11665.1|11663.1|11665.2|11663.2|11665.1|11663.1|1
1656023900000|2022-06-23 22:38:20|11665|11663|11664.6|11662.6|11665|11663|11664|11662|11
1656023910000|2022-06-23 22:38:30|11664.7|11662.7|11664.6|11662.6|11664.7|11662.7|11664.5|11662.5|0
1656023920000|2022-06-23 22:38:40|11664.5|11662.5|11664.8|11662.8|11664.8|11662.8|11664.1|11662.1|1
1656023930000|2022-06-23 22:38:50|11664.6|11662.6|11664.5|11662.5|11664.7|11662.7|11664.3|11662.3|0
1656023940000|2022-06-23 22:39:00|11664.6|11662.6|11664.5|11662.5|11664.7|11662.7|11664.5|11662.5|3
1656023960000|2022-06-23 22:39:20|11664.3|11662.3|11664|11662|11664.3|11662.3|11663.8|11661.8|3
1656023970000|2022-06-23 22:39:30|11664.1|11662.1|11664|11662|11664.1|11662.1|11664|11662|0
1656023980000|2022-06-23 22:39:40|11663.8|11661.8|11665.7|11663.7|11665.7|11663.7|11663.8|11661.8|11
1656023990000|2022-06-23 22:39:50|11665.6|11663.6|11666.5|11664.5|11666.5|11664.5|11665.6|11663.6|8
1656024000000|2022-06-23 22:40:00|11667.3|11665.3|11667.6|11665.6|11667.7|11665.7|11666.8|11664.8|11
1656024010000|2022-06-23 22:40:10|11667.7|11665.7|11667.7|11665.7|11667.7|11665.7|11667.6|11665.6|0
1656024020000|2022-06-23 22:40:20|11667.6|11665.6|11668.3|11666.3|11668.8|11666.8|11667.6|11665.6|18
1656024030000|2022-06-23 22:40:30|11668.5|11666.5|11669.6|11667.6|11670.1|11668.1|11668.5|11666.5|16
1656024040000|2022-06-23 22:40:40|11669.7|11667.7|11669.6|11667.6|11670.1|11668.1|11669.6|11667.6|3
1656024050000|2022-06-23 22:40:50|11669.5|11667.5|11670|11668|11670|11668|11669.2|11667.2|2
1656024060000|2022-06-23 22:41:00|11669.8|11667.8|11670.2|11668.2|11670.3|11668.3|11669.8|11667.8|5
1656024070000|2022-06-23 22:41:10|11670.3|11668.3|11669.3|11667.3|11670.7|11668.7|11668.1|11666.1|7
1656024080000|2022-06-23 22:41:20|11669.5|11667.5|11669.1|11667.1|11669.5|11667.5|11669|11667|1
1656024090000|2022-06-23 22:41:30|11669.2|11667.2|11669.1|11667.1|11669.5|11667.5|11669.1|11667.1|2
1656024100000|2022-06-23 22:41:40|11669.2|11667.2|11669.2|11667.2|11669.6|11667.6|11669.2|11667.2|0
1656024110000|2022-06-23 22:41:50|11669.1|11667.1|11669.6|11667.6|11669.6|11667.6|11669.1|11667.1|0
1656024120000|2022-06-23 22:42:00|11669.3|11667.3|11670.7|11668.7|11670.7|11668.7|11669.3|11667.3|17
1656024130000|2022-06-23 22:42:10|11670.6|11668.6|11668.8|11666.8|11670.7|11668.7|11668.6|11666.6|17
1656024140000|2022-06-23 22:42:20|11669|11667|11668.6|11666.6|11669|11667|11668.6|11666.6|2
1656024150000|2022-06-23 22:42:30|11668.7|11666.7|11668.6|11666.6|11668.7|11666.7|11668.3|11666.3|2
1656024160000|2022-06-23 22:42:40|11668.3|11666.3|11667.8|11665.8|11668.3|11666.3|11667.8|11665.8|2
1656024170000|2022-06-23 22:42:50|11668.3|11666.3|11668.1|11666.1|11668.7|11666.7|11668|11666|5
1656024180000|2022-06-23 22:43:00|11668|11666|11667.5|11665.5|11668.1|11666.1|11667.1|11665.1|4
1656024190000|2022-06-23 22:43:10|11667.3|11665.3|11667.6|11665.6|11667.6|11665.6|11667.2|11665.2|0
1656024200000|2022-06-23 22:43:20|11667.7|11665.7|11669.5|11667.5|11669.5|11667.5|11667.7|11665.7|4
1656024210000|2022-06-23 22:43:30|11669.3|11667.3|11670.6|11668.6|11670.8|11668.8|11669.3|11667.3|4
1656024220000|2022-06-23 22:43:40|11670.7|11668.7|11670.7|11668.7|11670.7|11668.7|11670.5|11668.5|0
1656024230000|2022-06-23 22:43:50|11670.6|11668.6|11670.7|11668.7|11671|11669|11670.6|11668.6|11
1656024240000|2022-06-23 22:44:00|11670.6|11668.6|11670.1|11668.1|11670.6|11668.6|11670|11668|0
1656024250000|2022-06-23 22:44:10|11670.2|11668.2|11670.1|11668.1|11670.2|11668.2|11670.1|11668.1|0
1656024260000|2022-06-23 22:44:20|11670|11668|11670.5|11668.5|11670.6|11668.6|11669.8|11667.8|4
1656024270000|2022-06-23 22:44:30|11670.6|11668.6|11669.7|11667.7|11670.6|11668.6|11669.7|11667.7|2
1656024280000|2022-06-23 22:44:40|11669.8|11667.8|11670.3|11668.3|11670.5|11668.5|11669.8|11667.8|1
1656024290000|2022-06-23 22:44:50|11670.2|11668.2|11669.1|11667.1|11670.2|11668.2|11669|11667|15
1656024300000|2022-06-23 22:45:00|11668.7|11666.7|11668.6|11666.6|11669.1|11667.1|11668.6|11666.6|0
1656024310000|2022-06-23 22:45:10|11668.7|11666.7|11670.1|11668.1|11670.3|11668.3|11668.7|11666.7|2
1656024320000|2022-06-23 22:45:20|11670.5|11668.5|11669.7|11667.7|11670.7|11668.7|11669.1|11667.1|6
1656024330000|2022-06-23 22:45:30|11669.8|11667.8|11669.6|11667.6|11670.1|11668.1|11669.3|11667.3|1
1656024340000|2022-06-23 22:45:40|11669.8|11667.8|11670.8|11668.8|11671.1|11669.1|11669.6|11667.6|8
1656024350000|2022-06-23 22:45:50|11671|11669|11673|11671|11673.7|11671.7|11670.8|11668.8|42
1656024360000|2022-06-23 22:46:00|11672.8|11670.8|11674.3|11672.3|11674.5|11672.5|11671.6|11669.6|12
1656024370000|2022-06-23 22:46:10|11674.5|11672.5|11677.7|11675.7|11678.7|11676.7|11674.3|11672.3|56
1656024380000|2022-06-23 22:46:20|11677.8|11675.8|11676.8|11674.8|11678.2|11676.2|11676.6|11674.6|17
1656024390000|2022-06-23 22:46:30|11676.7|11674.7|11677.6|11675.6|11677.8|11675.8|11676.7|11674.7|8
1656024400000|2022-06-23 22:46:40|11677.5|11675.5|11676.5|11674.5|11677.5|11675.5|11676.2|11674.2|13
1656024410000|2022-06-23 22:46:50|11676.3|11674.3|11677.3|11675.3|11677.3|11675.3|11676.2|11674.2|6
1656024420000|2022-06-23 22:47:00|11677.8|11675.8|11678.8|11676.8|11680.1|11678.1|11677.8|11675.8|37
1656024430000|2022-06-23 22:47:10|11678.7|11676.7|11679.2|11677.2|11680.7|11678.7|11678.5|11676.5|24
1656024440000|2022-06-23 22:47:20|11679.1|11677.1|11677.5|11675.5|11679.1|11677.1|11677.1|11675.1|27
1656024450000|2022-06-23 22:47:30|11677.2|11675.2|11677.1|11675.1|11677.7|11675.7|11676.7|11674.7|10
1656024460000|2022-06-23 22:47:40|11676.8|11674.8|11676.1|11674.1|11676.8|11674.8|11675.7|11673.7|10
1656024470000|2022-06-23 22:47:50|11676.3|11674.3|11676.5|11674.5|11676.6|11674.6|11675.8|11673.8|4
1656024480000|2022-06-23 22:48:00|11676.6|11674.6|11677.2|11675.2|11677.2|11675.2|11676.2|11674.2|10
1656024490000|2022-06-23 22:48:10|11677.3|11675.3|11677.1|11675.1|11677.3|11675.3|11677.1|11675.1|3
1656024500000|2022-06-23 22:48:20|11677|11675|11677.8|11675.8|11678|11676|11676.3|11674.3|6
1656024510000|2022-06-23 22:48:30|11677.7|11675.7|11678.8|11676.8|11679.6|11677.6|11677.7|11675.7|10
1656024520000|2022-06-23 22:48:40|11679|11677|11679.6|11677.6|11680|11678|11678.8|11676.8|10
1656024530000|2022-06-23 22:48:50|11679.7|11677.7|11680.3|11678.3|11680.6|11678.6|11679.7|11677.7|0
1656024540000|2022-06-23 22:49:00|11680.2|11678.2|11679|11677|11680.3|11678.3|11679|11677|5
1656024550000|2022-06-23 22:49:10|11679.1|11677.1|11676.8|11674.8|11679.1|11677.1|11675.7|11673.7|33
1656024560000|2022-06-23 22:49:20|11677|11675|11676.7|11674.7|11677.1|11675.1|11676.7|11674.7|0
1656024570000|2022-06-23 22:49:30|11676.8|11674.8|11676.5|11674.5|11676.8|11674.8|11676.5|11674.5|4
1656024580000|2022-06-23 22:49:40|11676.6|11674.6|11675.7|11673.7|11676.7|11674.7|11675.7|11673.7|4
1656024590000|2022-06-23 22:49:50|11675.8|11673.8|11676.7|11674.7|11677.1|11675.1|11675.8|11673.8|3
1656024600000|2022-06-23 22:50:00|11676.6|11674.6|11678.5|11676.5|11678.7|11676.7|11676.6|11674.6|7
1656024610000|2022-06-23 22:50:10|11678.6|11676.6|11679.1|11677.1|11679.1|11677.1|11678.6|11676.6|1
1656024620000|2022-06-23 22:50:20|11679.2|11677.2|11679.3|11677.3|11679.6|11677.6|11679.2|11677.2|1
1656024630000|2022-06-23 22:50:30|11679.5|11677.5|11678.6|11676.6|11679.5|11677.5|11678.6|11676.6|5
1656024640000|2022-06-23 22:50:40|11678.7|11676.7|11679|11677|11679|11677|11678.6|11676.6|3
1656024650000|2022-06-23 22:50:50|11678.8|11676.8|11678.1|11676.1|11678.8|11676.8|11677.8|11675.8|4
1656024660000|2022-06-23 22:51:00|11678.2|11676.2|11679.6|11677.6|11679.7|11677.7|11678.2|11676.2|11
1656024670000|2022-06-23 22:51:10|11679.7|11677.7|11679.8|11677.8|11680|11678|11679.7|11677.7|7
1656024680000|2022-06-23 22:51:20|11680.2|11678.2|11680.5|11678.5|11680.5|11678.5|11680.1|11678.1|12
1656024690000|2022-06-23 22:51:30|11680.3|11678.3|11680.6|11678.6|11680.6|11678.6|11679.6|11677.6|10
1656024700000|2022-06-23 22:51:40|11681|11679|11680.8|11678.8|11681|11679|11680.3|11678.3|7
1656024710000|2022-06-23 22:51:50|11680.3|11678.3|11680.3|11678.3|11680.6|11678.6|11680.3|11678.3|7
1656024720000|2022-06-23 22:52:00|11679.8|11677.8|11680.3|11678.3|11680.5|11678.5|11679.8|11677.8|4
1656024730000|2022-06-23 22:52:10|11680.5|11678.5|11678.2|11676.2|11680.5|11678.5|11678.1|11676.1|8
1656024740000|2022-06-23 22:52:20|11678.3|11676.3|11678.1|11676.1|11678.8|11676.8|11678.1|11676.1|12
1656024750000|2022-06-23 22:52:30|11678.2|11676.2|11677.8|11675.8|11678.6|11676.6|11677.7|11675.7|13
1656024760000|2022-06-23 22:52:40|11677.7|11675.7|11677.6|11675.6|11678|11676|11677|11675|2
1656024770000|2022-06-23 22:52:50|11677.5|11675.5|11677.5|11675.5|11677.6|11675.6|11677.5|11675.5|0
1656024780000|2022-06-23 22:53:00|11677.6|11675.6|11677.5|11675.5|11677.6|11675.6|11677.5|11675.5|1
1656024790000|2022-06-23 22:53:10|11677.6|11675.6|11679.5|11677.5|11679.5|11677.5|11677.6|11675.6|10
1656024800000|2022-06-23 22:53:20|11679.6|11677.6|11679.7|11677.7|11679.7|11677.7|11679.5|11677.5|0
1656024810000|2022-06-23 22:53:30|11679.6|11677.6|11679.5|11677.5|11679.6|11677.6|11679.5|11677.5|0
1656024820000|2022-06-23 22:53:40|11679.6|11677.6|11680|11678|11680|11678|11679.6|11677.6|3
1656024830000|2022-06-23 22:53:50|11679.8|11677.8|11679.3|11677.3|11679.8|11677.8|11679.3|11677.3|4
1656024840000|2022-06-23 22:54:00|11679.5|11677.5|11679.5|11677.5|11679.6|11677.6|11679.3|11677.3|3
1656024850000|2022-06-23 22:54:10|11679.3|11677.3|11679.3|11677.3|11679.3|11677.3|11679|11677|2
1656024860000|2022-06-23 22:54:20|11679.2|11677.2|11678.6|11676.6|11679.2|11677.2|11678.6|11676.6|5
1656024870000|2022-06-23 22:54:30|11678.7|11676.7|11679.1|11677.1|11679.1|11677.1|11678.6|11676.6|0
1656024880000|2022-06-23 22:54:40|11679.2|11677.2|11679.8|11677.8|11680|11678|11679.2|11677.2|4
1656024890000|2022-06-23 22:54:50|11679.6|11677.6|11679.6|11677.6|11680.1|11678.1|11679.5|11677.5|2
1656024900000|2022-06-23 22:55:00|11679.5|11677.5|11679|11677|11679.6|11677.6|11679|11677|5
1656024910000|2022-06-23 22:55:10|11679.1|11677.1|11678.3|11676.3|11679.1|11677.1|11678.3|11676.3|4
1656024920000|2022-06-23 22:55:20|11678.1|11676.1|11678.6|11676.6|11679|11677|11678.1|11676.1|6
1656024930000|2022-06-23 22:55:30|11678.5|11676.5|11678.7|11676.7|11678.7|11676.7|11678.2|11676.2|3
1656024940000|2022-06-23 22:55:40|11678.6|11676.6|11678.6|11676.6|11678.8|11676.8|11677.6|11675.6|3
1656024950000|2022-06-23 22:55:50|11678.8|11676.8|11678.3|11676.3|11678.8|11676.8|11677.8|11675.8|4
1656024960000|2022-06-23 22:56:00|11678.2|11676.2|11677.6|11675.6|11678.3|11676.3|11677.6|11675.6|2
1656024970000|2022-06-23 22:56:10|11677.5|11675.5|11678|11676|11678|11676|11677.2|11675.2|4
1656024980000|2022-06-23 22:56:20|11678.1|11676.1|11677.3|11675.3|11678.1|11676.1|11677.3|11675.3|3
1656024990000|2022-06-23 22:56:30|11677.6|11675.6|11677.3|11675.3|11677.6|11675.6|11677.1|11675.1|1
1656025000000|2022-06-23 22:56:40|11677.2|11675.2|11677.3|11675.3|11677.3|11675.3|11677.1|11675.1|1
1656025010000|2022-06-23 22:56:50|11677.2|11675.2|11676.1|11674.1|11677.2|11675.2|11675.6|11673.6|10
1656025020000|2022-06-23 22:57:00|11676|11674|11676.2|11674.2|11676.2|11674.2|11675.7|11673.7|5
1656025030000|2022-06-23 22:57:10|11675.8|11673.8|11675.1|11673.1|11676.2|11674.2|11675.1|11673.1|4
1656025040000|2022-06-23 22:57:20|11675|11673|11673.8|11671.8|11675|11673|11673.7|11671.7|6
1656025050000|2022-06-23 22:57:30|11673.6|11671.6|11673.1|11671.1|11674.1|11672.1|11672.8|11670.8|14
1656025060000|2022-06-23 22:57:40|11673.2|11671.2|11673.8|11671.8|11674.3|11672.3|11673.2|11671.2|6
1656025070000|2022-06-23 22:57:50|11673.7|11671.7|11673.6|11671.6|11673.7|11671.7|11673.6|11671.6|1
1656025080000|2022-06-23 22:58:00|11673.2|11671.2|11673.2|11671.2|11673.6|11671.6|11673.1|11671.1|3
1656025090000|2022-06-23 22:58:10|11673.6|11671.6|11673.6|11671.6|11673.6|11671.6|11673.5|11671.5|5
1656025100000|2022-06-23 22:58:20|11673.5|11671.5|11673.1|11671.1|11673.5|11671.5|11673.1|11671.1|3
1656025110000|2022-06-23 22:58:30|11672.8|11670.8|11673.1|11671.1|11673.3|11671.3|11672.8|11670.8|3
1656025120000|2022-06-23 22:58:40|11673|11671|11673.2|11671.2|11673.3|11671.3|11673|11671|2
1656025130000|2022-06-23 22:58:50|11673|11671|11673|11671|11673.1|11671.1|11673|11671|1
1656025140000|2022-06-23 22:59:00|11673.1|11671.1|11673.5|11671.5|11673.5|11671.5|11673|11671|1
1656025150000|2022-06-23 22:59:10|11673.3|11671.3|11673|11671|11673.3|11671.3|11673|11671|4
1656025160000|2022-06-23 22:59:20|11672.2|11670.2|11672.8|11670.8|11673.3|11671.3|11672.2|11670.2|8
1656025170000|2022-06-23 22:59:30|11673|11671|11675.3|11673.3|11675.3|11673.3|11673|11671|12
1656025180000|2022-06-23 22:59:40|11675.6|11673.6|11676.3|11674.3|11676.8|11674.8|11675.6|11673.6|1
1656025190000|2022-06-23 22:59:50|11676.6|11674.6|11675.7|11673.7|11676.6|11674.6|11675.7|11673.7|2
1656025200000|2022-06-23 23:00:00|11675.6|11673.6|11676.6|11674.6|11678|11676|11675.5|11673.5|23
1656025210000|2022-06-23 23:00:10|11676.7|11674.7|11675.8|11673.8|11676.7|11674.7|11675.6|11673.6|0
1656025220000|2022-06-23 23:00:20|11675.7|11673.7|11677|11675|11677|11675|11674.8|11672.8|13
1656025230000|2022-06-23 23:00:30|11676.8|11674.8|11676.6|11674.6|11677.3|11675.3|11676.2|11674.2|3
1656025240000|2022-06-23 23:00:40|11676.8|11674.8|11676.6|11674.6|11676.8|11674.8|11676.3|11674.3|0
1656025250000|2022-06-23 23:00:50|11676.5|11674.5|11675.6|11673.6|11676.5|11674.5|11675.5|11673.5|7
1656025260000|2022-06-23 23:01:00|11675.5|11673.5|11675.2|11673.2|11675.5|11673.5|11674.7|11672.7|6
1656025270000|2022-06-23 23:01:10|11675|11673|11675.8|11673.8|11676.8|11674.8|11674.7|11672.7|18
1656025280000|2022-06-23 23:01:20|11676|11674|11676.6|11674.6|11676.6|11674.6|11675.5|11673.5|8
1656025290000|2022-06-23 23:01:30|11677.1|11675.1|11676.6|11674.6|11677.1|11675.1|11676.3|11674.3|1
1656025300000|2022-06-23 23:01:40|11676.3|11674.3|11676.3|11674.3|11676.3|11674.3|11676.3|11674.3|1
1656025310000|2022-06-23 23:01:50|11676.2|11674.2|11677.5|11675.5|11677.7|11675.7|11676.2|11674.2|8
1656025320000|2022-06-23 23:02:00|11677.6|11675.6|11677.3|11675.3|11677.6|11675.6|11677.2|11675.2|1
1656025330000|2022-06-23 23:02:10|11677.5|11675.5|11677.8|11675.8|11677.8|11675.8|11677.2|11675.2|4
1656025340000|2022-06-23 23:02:20|11678|11676|11678.8|11676.8|11678.8|11676.8|11677.8|11675.8|9
1656025350000|2022-06-23 23:02:30|11679|11677|11679.3|11677.3|11679.3|11677.3|11678.6|11676.6|3
1656025360000|2022-06-23 23:02:40|11680.3|11678.3|11680.8|11678.8|11681.5|11679.5|11680.3|11678.3|35
1656025370000|2022-06-23 23:02:50|11681|11679|11681.3|11679.3|11681.6|11679.6|11680.7|11678.7|69
1656025380000|2022-06-23 23:03:00|11681.6|11679.6|11682.8|11680.8|11683.1|11681.1|11681.3|11679.3|48
1656025390000|2022-06-23 23:03:10|11683.1|11681.1|11681|11679|11683.5|11681.5|11681|11679|23
1656025400000|2022-06-23 23:03:20|11681.1|11679.1|11681.3|11679.3|11681.6|11679.6|11681.1|11679.1|5
1656025410000|2022-06-23 23:03:30|11681.5|11679.5|11681.6|11679.6|11681.8|11679.8|11680.8|11678.8|11
1656025420000|2022-06-23 23:03:40|11681.5|11679.5|11680.8|11678.8|11681.6|11679.6|11680.8|11678.8|1
1656025430000|2022-06-23 23:03:50|11680.6|11678.6|11680|11678|11680.8|11678.8|11680|11678|8
1656025440000|2022-06-23 23:04:00|11679.8|11677.8|11680.1|11678.1|11680.3|11678.3|11679.8|11677.8|0
1656025450000|2022-06-23 23:04:10|11680.5|11678.5|11680.7|11678.7|11680.8|11678.8|11680.1|11678.1|7
1656025460000|2022-06-23 23:04:20|11680.6|11678.6|11680.1|11678.1|11680.6|11678.6|11679.6|11677.6|9
1656025470000|2022-06-23 23:04:30|11680.2|11678.2|11679.8|11677.8|11680.7|11678.7|11679.6|11677.6|4
1656025480000|2022-06-23 23:04:40|11679.7|11677.7|11678.5|11676.5|11679.7|11677.7|11678|11676|7
1656025490000|2022-06-23 23:04:50|11678.3|11676.3|11679|11677|11679|11677|11678.3|11676.3|2
1656025500000|2022-06-23 23:05:00|11679.1|11677.1|11679.1|11677.1|11680.1|11678.1|11679.1|11677.1|5
1656025510000|2022-06-23 23:05:10|11679.2|11677.2|11678.8|11676.8|11679.2|11677.2|11678.8|11676.8|0
1656025520000|2022-06-23 23:05:20|11679.3|11677.3|11678.8|11676.8|11679.6|11677.6|11678.8|11676.8|6
1656025530000|2022-06-23 23:05:30|11678.5|11676.5|11678.8|11676.8|11678.8|11676.8|11678.1|11676.1|9
1656025540000|2022-06-23 23:05:40|11678.6|11676.6|11676.8|11674.8|11678.6|11676.6|11676.8|11674.8|15
1656025550000|2022-06-23 23:05:50|11676.3|11674.3|11675|11673|11677|11675|11675|11673|17
1656025560000|2022-06-23 23:06:00|11674.8|11672.8|11676.1|11674.1|11676.1|11674.1|11674.3|11672.3|14
1656025570000|2022-06-23 23:06:10|11676|11674|11676.2|11674.2|11676.2|11674.2|11675.7|11673.7|1
1656025580000|2022-06-23 23:06:20|11676.5|11674.5|11677|11675|11677|11675|11676.5|11674.5|0
1656025590000|2022-06-23 23:06:30|11677.1|11675.1|11677.5|11675.5|11677.6|11675.6|11677.1|11675.1|3
1656025600000|2022-06-23 23:06:40|11677.3|11675.3|11677.3|11675.3|11677.6|11675.6|11677.3|11675.3|1
1656025610000|2022-06-23 23:06:50|11677.8|11675.8|11677.8|11675.8|11677.8|11675.8|11677.6|11675.6|1
1656025620000|2022-06-23 23:07:00|11678|11676|11677.8|11675.8|11678.2|11676.2|11677.8|11675.8|1
1656025630000|2022-06-23 23:07:10|11678|11676|11678|11676|11678.5|11676.5|11677.7|11675.7|3
1656025640000|2022-06-23 23:07:20|11678.1|11676.1|11677.5|11675.5|11678.1|11676.1|11677.5|11675.5|8
1656025650000|2022-06-23 23:07:30|11677.2|11675.2|11677.7|11675.7|11677.7|11675.7|11677.2|11675.2|1
1656025660000|2022-06-23 23:07:40|11677.8|11675.8|11678.5|11676.5|11678.5|11676.5|11677.8|11675.8|5
1656025670000|2022-06-23 23:07:50|11678.1|11676.1|11678.1|11676.1|11678.5|11676.5|11678.1|11676.1|2
1656025680000|2022-06-23 23:08:00|11678.2|11676.2|11678.6|11676.6|11678.6|11676.6|11678.2|11676.2|1
1656025690000|2022-06-23 23:08:10|11678.5|11676.5|11678.5|11676.5|11678.6|11676.6|11678.3|11676.3|0
1656025700000|2022-06-23 23:08:20|11678.6|11676.6|11678.8|11676.8|11678.8|11676.8|11678.6|11676.6|0
1656025710000|2022-06-23 23:08:30|11678.7|11676.7|11678.7|11676.7|11678.7|11676.7|11678.7|11676.7|1
1656025720000|2022-06-23 23:08:40|11678.8|11676.8|11678.7|11676.7|11679|11677|11678.7|11676.7|0
1656025750000|2022-06-23 23:09:10|11679|11677|11680.6|11678.6|11681|11679|11679|11677|28
1656025760000|2022-06-23 23:09:20|11680.7|11678.7|11680.1|11678.1|11681|11679|11679.8|11677.8|7
1656025770000|2022-06-23 23:09:30|11680|11678|11680.6|11678.6|11680.6|11678.6|11679.7|11677.7|4
1656025780000|2022-06-23 23:09:40|11680.5|11678.5|11681|11679|11681|11679|11680.3|11678.3|3
1656025790000|2022-06-23 23:09:50|11681.3|11679.3|11681.3|11679.3|11681.5|11679.5|11681.1|11679.1|3
1656025800000|2022-06-23 23:10:00|11681.1|11679.1|11681.2|11679.2|11681.3|11679.3|11681.1|11679.1|1
1656025810000|2022-06-23 23:10:10|11681.3|11679.3|11681.3|11679.3|11681.3|11679.3|11681.3|11679.3|0
1656025820000|2022-06-23 23:10:20|11680.7|11678.7|11681.8|11679.8|11682.5|11680.5|11680.7|11678.7|16
1656025830000|2022-06-23 23:10:30|11682|11680|11683.1|11681.1|11683.1|11681.1|11681.7|11679.7|56
1656025840000|2022-06-23 23:10:40|11682.7|11680.7|11683.2|11681.2|11684|11682|11682.1|11680.1|78
1656025850000|2022-06-23 23:10:50|11683.3|11681.3|11684.3|11682.3|11684.3|11682.3|11683.3|11681.3|24
1656025860000|2022-06-23 23:11:00|11684.1|11682.1|11684.7|11682.7|11684.8|11682.8|11684.1|11682.1|22
1656025870000|2022-06-23 23:11:10|11684.6|11682.6|11683.8|11681.8|11684.6|11682.6|11683.3|11681.3|10
1656025880000|2022-06-23 23:11:20|11683.6|11681.6|11683.7|11681.7|11684|11682|11683.5|11681.5|1
1656025890000|2022-06-23 23:11:30|11683.8|11681.8|11683.6|11681.6|11683.8|11681.8|11683|11681|9
1656025900000|2022-06-23 23:11:40|11683.7|11681.7|11683.6|11681.6|11683.7|11681.7|11683.3|11681.3|1
1656025910000|2022-06-23 23:11:50|11683.7|11681.7|11683.6|11681.6|11683.7|11681.7|11683.1|11681.1|3
1656025920000|2022-06-23 23:12:00|11683.5|11681.5|11683.2|11681.2|11683.6|11681.6|11683.2|11681.2|0
1656025930000|2022-06-23 23:12:10|11683.3|11681.3|11683.3|11681.3|11683.6|11681.6|11683.2|11681.2|2
1656025940000|2022-06-23 23:12:20|11683.2|11681.2|11683.6|11681.6|11683.6|11681.6|11683.2|11681.2|2
1656025950000|2022-06-23 23:12:30|11683.7|11681.7|11683.6|11681.6|11683.7|11681.7|11683.5|11681.5|2
1656025960000|2022-06-23 23:12:40|11683.7|11681.7|11683.8|11681.8|11684.7|11682.7|11683.6|11681.6|14
1656025970000|2022-06-23 23:12:50|11684|11682|11683.8|11681.8|11684|11682|11683.8|11681.8|0
1656025980000|2022-06-23 23:13:00|11684|11682|11683.5|11681.5|11684.3|11682.3|11683.3|11681.3|2
1656025990000|2022-06-23 23:13:10|11683.6|11681.6|11683|11681|11683.7|11681.7|11683|11681|3
1656026000000|2022-06-23 23:13:20|11683.1|11681.1|11683|11681|11683.1|11681.1|11682.5|11680.5|4
1656026010000|2022-06-23 23:13:30|11683.1|11681.1|11683.8|11681.8|11684|11682|11683.1|11681.1|2
1656026020000|2022-06-23 23:13:40|11684|11682|11684|11682|11684.2|11682.2|11683.7|11681.7|5
1656026030000|2022-06-23 23:13:50|11684.1|11682.1|11684.1|11682.1|11684.8|11682.8|11684.1|11682.1|5
1656026040000|2022-06-23 23:14:00|11684.2|11682.2|11683.8|11681.8|11684.2|11682.2|11683.3|11681.3|8
1656026050000|2022-06-23 23:14:10|11683.7|11681.7|11683.8|11681.8|11683.8|11681.8|11683.5|11681.5|3
1656026060000|2022-06-23 23:14:20|11684|11682|11683.2|11681.2|11684.1|11682.1|11683.1|11681.1|7
1656026070000|2022-06-23 23:14:30|11683.3|11681.3|11683.3|11681.3|11683.5|11681.5|11683.3|11681.3|0
1656026090000|2022-06-23 23:14:50|11683.2|11681.2|11682.3|11680.3|11683.3|11681.3|11680.6|11678.6|24
1656026100000|2022-06-23 23:15:00|11682.2|11680.2|11682.1|11680.1|11682.6|11680.6|11681.8|11679.8|3
1656026110000|2022-06-23 23:15:10|11682|11680|11681.8|11679.8|11682.3|11680.3|11681.8|11679.8|2
1656026120000|2022-06-23 23:15:20|11681.7|11679.7|11681.5|11679.5|11681.8|11679.8|11681.3|11679.3|5
1656026130000|2022-06-23 23:15:30|11681.3|11679.3|11681|11679|11681.3|11679.3|11680.6|11678.6|5
1656026140000|2022-06-23 23:15:40|11680.8|11678.8|11681.2|11679.2|11681.6|11679.6|11680.8|11678.8|6
1656026150000|2022-06-23 23:15:50|11681.3|11679.3|11681.1|11679.1|11681.3|11679.3|11680.6|11678.6|10
1656026160000|2022-06-23 23:16:00|11681.3|11679.3|11680.2|11678.2|11681.5|11679.5|11680.2|11678.2|2
1656026170000|2022-06-23 23:16:10|11680.5|11678.5|11680.5|11678.5|11680.6|11678.6|11680.2|11678.2|2
1656026180000|2022-06-23 23:16:20|11680.7|11678.7|11680.8|11678.8|11680.8|11678.8|11680.6|11678.6|1
1656026190000|2022-06-23 23:16:30|||||||||1
1656026200000|2022-06-23 23:16:40|11681.1|11679.1|11681.2|11679.2|11681.2|11679.2|11681|11679|2
1656026210000|2022-06-23 23:16:50|11681.1|11679.1|11681.5|11679.5|11681.5|11679.5|11681.1|11679.1|3
1656026220000|2022-06-23 23:17:00|11682.2|11680.2|11682|11680|11682.5|11680.5|11681.8|11679.8|6
1656026230000|2022-06-23 23:17:10|11682.1|11680.1|11682.3|11680.3|11682.3|11680.3|11682.1|11680.1|2
1656026240000|2022-06-23 23:17:20|11682.5|11680.5|11682.8|11680.8|11682.8|11680.8|11682.5|11680.5|3
1656026250000|2022-06-23 23:17:30|11683|11681|11682|11680|11683.6|11681.6|11681.7|11679.7|12
1656026260000|2022-06-23 23:17:40|11681.8|11679.8|11682.6|11680.6|11682.6|11680.6|11681.8|11679.8|2
1656026270000|2022-06-23 23:17:50|11682.5|11680.5|11682.2|11680.2|11682.5|11680.5|11682.2|11680.2|1
1656026280000|2022-06-23 23:18:00|11681.3|11679.3|11680.6|11678.6|11681.6|11679.6|11680.6|11678.6|4
1656026290000|2022-06-23 23:18:10|11680.8|11678.8|11680.3|11678.3|11680.8|11678.8|11680.3|11678.3|4
1656026300000|2022-06-23 23:18:20|11680.2|11678.2|11680.1|11678.1|11680.6|11678.6|11679.8|11677.8|7
1656026310000|2022-06-23 23:18:30|11680|11678|11679.8|11677.8|11680.3|11678.3|11679.7|11677.7|9
1656026320000|2022-06-23 23:18:40|11679.7|11677.7|11679.6|11677.6|11679.8|11677.8|11678.3|11676.3|12
1656026330000|2022-06-23 23:18:50|11679.7|11677.7|11679.1|11677.1|11679.7|11677.7|11679.1|11677.1|0
1656026340000|2022-06-23 23:19:00|11679|11677|11678.5|11676.5|11679|11677|11678.5|11676.5|2
1656026350000|2022-06-23 23:19:10|11678.2|11676.2|11678.3|11676.3|11678.7|11676.7|11678.2|11676.2|5
1656026360000|2022-06-23 23:19:20|11678.5|11676.5|11677.6|11675.6|11678.5|11676.5|11677.6|11675.6|3
1656026370000|2022-06-23 23:19:30|11677.5|11675.5|11677.2|11675.2|11677.5|11675.5|11676.8|11674.8|2
1656026380000|2022-06-23 23:19:40|11677.1|11675.1|11678|11676|11678|11676|11676.8|11674.8|6
1656026390000|2022-06-23 23:19:50|11677.8|11675.8|11677.3|11675.3|11677.8|11675.8|11677.1|11675.1|2
1656026400000|2022-06-23 23:20:00|11677.5|11675.5|11679.8|11677.8|11680.1|11678.1|11677.5|11675.5|11
1656026410000|2022-06-23 23:20:10|11680|11678|11680|11678|11680.7|11678.7|11679.8|11677.8|1
1656026420000|2022-06-23 23:20:20|11679.8|11677.8|11680|11678|11680.3|11678.3|11679.8|11677.8|0
1656026430000|2022-06-23 23:20:30|11679.7|11677.7|11679.7|11677.7|11679.8|11677.8|11679.7|11677.7|1
1656026440000|2022-06-23 23:20:40|11679.6|11677.6|11679.8|11677.8|11680|11678|11679.5|11677.5|1
1656026450000|2022-06-23 23:20:50|11679.6|11677.6|11679.1|11677.1|11679.6|11677.6|11679.1|11677.1|2
1656026460000|2022-06-23 23:21:00|11678.8|11676.8|11678.8|11676.8|11679|11677|11678.8|11676.8|0
1656026470000|2022-06-23 23:21:10|11679|11677|11678.5|11676.5|11679|11677|11678.5|11676.5|2
1656026480000|2022-06-23 23:21:20|11678.2|11676.2|11678.2|11676.2|11678.5|11676.5|11678.2|11676.2|3
1656026490000|2022-06-23 23:21:30|11678.1|11676.1|11678.2|11676.2|11678.2|11676.2|11677.7|11675.7|1
1656026500000|2022-06-23 23:21:40|11678.1|11676.1|11678.7|11676.7|11678.8|11676.8|11678.1|11676.1|9
1656026510000|2022-06-23 23:21:50|11678.8|11676.8|11679.1|11677.1|11679.5|11677.5|11678.8|11676.8|1
1656026520000|2022-06-23 23:22:00|11679.2|11677.2|11679.3|11677.3|11679.5|11677.5|11679.1|11677.1|3
1656026530000|2022-06-23 23:22:10|11679.2|11677.2|11679.3|11677.3|11679.3|11677.3|11679.2|11677.2|1
1656026540000|2022-06-23 23:22:20|11679.2|11677.2|11679|11677|11679.2|11677.2|11678.8|11676.8|1
1656026550000|2022-06-23 23:22:30|11678.6|11676.6|11678.5|11676.5|11678.6|11676.6|11678.3|11676.3|1
1656026560000|2022-06-23 23:22:40|11678.3|11676.3|11677.8|11675.8|11678.3|11676.3|11677.8|11675.8|2
1656026570000|2022-06-23 23:22:50|11677.6|11675.6|11677.5|11675.5|11677.6|11675.6|11677.3|11675.3|3
1656026580000|2022-06-23 23:23:00|11677.6|11675.6|11677.5|11675.5|11677.6|11675.6|11677.1|11675.1|8
1656026590000|2022-06-23 23:23:10|11677.3|11675.3|11678|11676|11678.1|11676.1|11677.3|11675.3|2
1656026600000|2022-06-23 23:23:20|11678.6|11676.6|11678.8|11676.8|11678.8|11676.8|11678.2|11676.2|2
1656026610000|2022-06-23 23:23:30|11679.1|11677.1|11679.2|11677.2|11679.6|11677.6|11679.1|11677.1|2
1656026620000|2022-06-23 23:23:40|11679.7|11677.7|11679.6|11677.6|11679.8|11677.8|11679.6|11677.6|3
1656026630000|2022-06-23 23:23:50|11679.7|11677.7|11679.1|11677.1|11679.7|11677.7|11679.1|11677.1|0
1656026640000|2022-06-23 23:24:00|11679|11677|11678.3|11676.3|11679.1|11677.1|11678.1|11676.1|1
1656026650000|2022-06-23 23:24:10|11678.2|11676.2|11678.1|11676.1|11678.2|11676.2|11678.1|11676.1|2
1656026660000|2022-06-23 23:24:20|11678.2|11676.2|11678.1|11676.1|11678.2|11676.2|11678.1|11676.1|0
1656026670000|2022-06-23 23:24:30|11678.2|11676.2|11678.3|11676.3|11678.3|11676.3|11678|11676|1
1656026680000|2022-06-23 23:24:40|11678.6|11676.6|11678.3|11676.3|11679|11677|11678.1|11676.1|2
1656026690000|2022-06-23 23:24:50|11678.5|11676.5|11678.3|11676.3|11678.5|11676.5|11678.2|11676.2|0
1656026700000|2022-06-23 23:25:00|11678.2|11676.2|11678|11676|11678.3|11676.3|11678|11676|1
1656026710000|2022-06-23 23:25:10|11678.1|11676.1|11678.1|11676.1|11678.1|11676.1|11678|11676|0
1656026720000|2022-06-23 23:25:20|11678|11676|11677.1|11675.1|11678|11676|11677|11675|3
1656026730000|2022-06-23 23:25:30|11677|11675|11677.2|11675.2|11677.2|11675.2|11676.8|11674.8|0
1656026740000|2022-06-23 23:25:40|11677.3|11675.3|11676.7|11674.7|11677.3|11675.3|11676.7|11674.7|1
1656026750000|2022-06-23 23:25:50|11676.8|11674.8|11677|11675|11677.8|11675.8|11676.8|11674.8|4
1656026760000|2022-06-23 23:26:00|11677.1|11675.1|11677.8|11675.8|11677.8|11675.8|11677|11675|4
1656026770000|2022-06-23 23:26:10|11677.7|11675.7|11677.8|11675.8|11677.8|11675.8|11677.6|11675.6|3
1656026780000|2022-06-23 23:26:20|11677.7|11675.7|11677.1|11675.1|11677.7|11675.7|11677|11675|6
1656026790000|2022-06-23 23:26:30|11677.2|11675.2|11677.6|11675.6|11677.8|11675.8|11677.2|11675.2|0
1656026800000|2022-06-23 23:26:40|11677.7|11675.7|11679.6|11677.6|11679.8|11677.8|11677.7|11675.7|14
1656026810000|2022-06-23 23:26:50|11680|11678|11679.8|11677.8|11680|11678|11679.7|11677.7|1
1656026820000|2022-06-23 23:27:00|11680.3|11678.3|11681.8|11679.8|11682.2|11680.2|11680.2|11678.2|13
1656026830000|2022-06-23 23:27:10|11682|11680|11682.7|11680.7|11682.7|11680.7|11681.8|11679.8|6
1656026840000|2022-06-23 23:27:20|11683.1|11681.1|11683|11681|11683.2|11681.2|11683|11681|2
1656026850000|2022-06-23 23:27:30|11682.3|11680.3|11683.2|11681.2|11683.2|11681.2|11682|11680|10
1656026860000|2022-06-23 23:27:40|11683.3|11681.3|11683.8|11681.8|11684|11682|11683.3|11681.3|2
1656026870000|2022-06-23 23:27:50|11683.6|11681.6|11683.1|11681.1|11683.6|11681.6|11682.8|11680.8|4
1656026880000|2022-06-23 23:28:00|11683.3|11681.3|11682.1|11680.1|11683.3|11681.3|11681.8|11679.8|13
1656026890000|2022-06-23 23:28:10|11682|11680|11683.3|11681.3|11684.1|11682.1|11682|11680|7
1656026900000|2022-06-23 23:28:20|11683.2|11681.2|11683.6|11681.6|11683.6|11681.6|11682.1|11680.1|15
1656026910000|2022-06-23 23:28:30|11682.8|11680.8|11682.7|11680.7|11682.8|11680.8|11682.6|11680.6|2
1656026920000|2022-06-23 23:28:40|11682.6|11680.6|11682.7|11680.7|11682.7|11680.7|11682.6|11680.6|0
1656026930000|2022-06-23 23:28:50|11682.8|11680.8|11683.5|11681.5|11683.5|11681.5|11682.7|11680.7|9
1656026940000|2022-06-23 23:29:00|11683.6|11681.6|11683.1|11681.1|11683.6|11681.6|11683.1|11681.1|1
1656026950000|2022-06-23 23:29:10|11683|11681|11683.5|11681.5|11683.5|11681.5|11683|11681|6
1656026960000|2022-06-23 23:29:20|11683.6|11681.6|11683.3|11681.3|11683.6|11681.6|11683.2|11681.2|1
1656026970000|2022-06-23 23:29:30|11683.2|11681.2|11683|11681|11683.3|11681.3|11682.8|11680.8|3
1656026980000|2022-06-23 23:29:40|11683.1|11681.1|11683.1|11681.1|11683.3|11681.3|11682.8|11680.8|4
1656026990000|2022-06-23 23:29:50|11683.3|11681.3|11684.2|11682.2|11684.5|11682.5|11683.3|11681.3|9
1656027000000|2022-06-23 23:30:00|11684.3|11682.3|11681.6|11679.6|11684.3|11682.3|11681.6|11679.6|30
1656027010000|2022-06-23 23:30:10|11681.5|11679.5|11677.7|11675.7|11681.6|11679.6|11677.6|11675.6|10
1656027020000|2022-06-23 23:30:20|11677.8|11675.8|11677.8|11675.8|11678.1|11676.1|11677|11675|15
1656027030000|2022-06-23 23:30:30|11677.7|11675.7|11677.3|11675.3|11677.8|11675.8|11677.3|11675.3|2
1656027040000|2022-06-23 23:30:40|11677.5|11675.5|11680.1|11678.1|11680.1|11678.1|11677.5|11675.5|7
1656027050000|2022-06-23 23:30:50|11680|11678|11680.8|11678.8|11681.2|11679.2|11680|11678|7
1656027060000|2022-06-23 23:31:00|11681|11679|11680.5|11678.5|11681.1|11679.1|11680.5|11678.5|2
1656027070000|2022-06-23 23:31:10|11681.1|11679.1|11681.5|11679.5|11682.1|11680.1|11681.1|11679.1|5
1656027080000|2022-06-23 23:31:20|11681.6|11679.6|11682.5|11680.5|11682.5|11680.5|11681.6|11679.6|3
1656027090000|2022-06-23 23:31:30|11682.2|11680.2|11683.1|11681.1|11683.3|11681.3|11682.1|11680.1|15
1656027100000|2022-06-23 23:31:40|11683|11681|11683.1|11681.1|11683.1|11681.1|11682.1|11680.1|16
1656027110000|2022-06-23 23:31:50|11683.5|11681.5|11686.3|11684.3|11687.5|11685.5|11683.1|11681.1|76
1656027120000|2022-06-23 23:32:00|11685.8|11683.8|11687.3|11685.3|11687.3|11685.3|11685.2|11683.2|22
1656027130000|2022-06-23 23:32:10|11687.2|11685.2|11687.2|11685.2|11687.7|11685.7|11686.8|11684.8|14
1656027140000|2022-06-23 23:32:20|11686.8|11684.8|11687.3|11685.3|11687.3|11685.3|11686.1|11684.1|6
1656027150000|2022-06-23 23:32:30|11687.5|11685.5|11688|11686|11689|11687|11687.5|11685.5|45
1656027160000|2022-06-23 23:32:40|11688.2|11686.2|11688|11686|11688.2|11686.2|11687.7|11685.7|5
1656027170000|2022-06-23 23:32:50|11687.1|11685.1|11687|11685|11687.6|11685.6|11687|11685|3
1656027180000|2022-06-23 23:33:00|11687.1|11685.1|11684.2|11682.2|11687.1|11685.1|11684.2|11682.2|15
1656027190000|2022-06-23 23:33:10|11683.8|11681.8|11683.5|11681.5|11684.5|11682.5|11683.5|11681.5|5
1656027200000|2022-06-23 23:33:20|11683.6|11681.6|11684.5|11682.5|11684.5|11682.5|11683.5|11681.5|3
1656027210000|2022-06-23 23:33:30|11684.6|11682.6|11685.3|11683.3|11685.5|11683.5|11684.5|11682.5|6
1656027220000|2022-06-23 23:33:40|11685.2|11683.2|11685.1|11683.1|11685.5|11683.5|11684.3|11682.3|11
1656027230000|2022-06-23 23:33:50|11685|11683|11686|11684|11686.1|11684.1|11684.8|11682.8|0
1656027240000|2022-06-23 23:34:00|11685.8|11683.8|11685.6|11683.6|11686|11684|11685.6|11683.6|1
1656027250000|2022-06-23 23:34:10|11685.7|11683.7|11686.1|11684.1|11686.2|11684.2|11685.6|11683.6|1
1656027260000|2022-06-23 23:34:20|11686.2|11684.2|11685.5|11683.5|11686.3|11684.3|11685|11683|4
1656027270000|2022-06-23 23:34:30|11685.3|11683.3|11684.2|11682.2|11685.6|11683.6|11684.2|11682.2|1
1656027280000|2022-06-23 23:34:40|11684.1|11682.1|11684|11682|11684.1|11682.1|11683.6|11681.6|0
1656027290000|2022-06-23 23:34:50|11683.8|11681.8|11683.7|11681.7|11684|11682|11683.7|11681.7|0
1656027300000|2022-06-23 23:35:00|11683.6|11681.6|11683.8|11681.8|11683.8|11681.8|11683.1|11681.1|14
1656027310000|2022-06-23 23:35:10|11683.7|11681.7|11684.2|11682.2|11684.3|11682.3|11683.7|11681.7|1
1656027320000|2022-06-23 23:35:20|11685.1|11683.1|11684.6|11682.6|11685.6|11683.6|11684.5|11682.5|10
1656027330000|2022-06-23 23:35:30|11684.5|11682.5|11684.3|11682.3|11684.5|11682.5|11684.3|11682.3|1
1656027340000|2022-06-23 23:35:40|11684.2|11682.2|11684.3|11682.3|11684.3|11682.3|11684.2|11682.2|3
1656027350000|2022-06-23 23:35:50|11684.6|11682.6|11685|11683|11685.1|11683.1|11684.6|11682.6|3
1656027360000|2022-06-23 23:36:00|11685.1|11683.1|11685.2|11683.2|11685.2|11683.2|11685.1|11683.1|3
1656027370000|2022-06-23 23:36:10|11685.8|11683.8|11685.2|11683.2|11685.8|11683.8|11685.2|11683.2|10
1656027380000|2022-06-23 23:36:20|11685.6|11683.6|11685.3|11683.3|11685.6|11683.6|11684.6|11682.6|4
1656027390000|2022-06-23 23:36:30|11685.5|11683.5|11685.3|11683.3|11685.5|11683.5|11685.3|11683.3|0
1656027400000|2022-06-23 23:36:40|11685.2|11683.2|11684.8|11682.8|11685.2|11683.2|11684.7|11682.7|2
1656027410000|2022-06-23 23:36:50|11684.7|11682.7|11685|11683|11685|11683|11684.7|11682.7|2
1656027420000|2022-06-23 23:37:00|11685.1|11683.1|11686|11684|11686.1|11684.1|11685|11683|8
1656027430000|2022-06-23 23:37:10|11685.8|11683.8|11686|11684|11686|11684|11685.8|11683.8|2
1656027440000|2022-06-23 23:37:20|11686.1|11684.1|11686.6|11684.6|11686.6|11684.6|11686.1|11684.1|2
1656027450000|2022-06-23 23:37:30|11686.5|11684.5|11686.5|11684.5|11686.6|11684.6|11685.8|11683.8|6
1656027460000|2022-06-23 23:37:40|||||||||2
1656027470000|2022-06-23 23:37:50|11686.6|11684.6|11687.1|11685.1|11687.3|11685.3|11686.6|11684.6|6
1656027480000|2022-06-23 23:38:00|11687.2|11685.2|11687.7|11685.7|11687.8|11685.8|11686.8|11684.8|9
1656027490000|2022-06-23 23:38:10|11687.6|11685.6|11686.8|11684.8|11687.6|11685.6|11686.8|11684.8|11
1656027500000|2022-06-23 23:38:20|11686.6|11684.6|11686.2|11684.2|11686.6|11684.6|11686.2|11684.2|5
1656027510000|2022-06-23 23:38:30|11686.1|11684.1|11686.5|11684.5|11686.5|11684.5|11685.2|11683.2|7
1656027520000|2022-06-23 23:38:40|11686.3|11684.3|11686.5|11684.5|11686.5|11684.5|11686.3|11684.3|0
1656027530000|2022-06-23 23:38:50|||||||||1
1656027540000|2022-06-23 23:39:00|11686.3|11684.3|11686.3|11684.3|11686.5|11684.5|11686.2|11684.2|3
1656027550000|2022-06-23 23:39:10|11686.5|11684.5|11686.6|11684.6|11686.8|11684.8|11686.3|11684.3|4
1656027560000|2022-06-23 23:39:20|11687|11685|11687.3|11685.3|11687.5|11685.5|11687|11685|6
1656027570000|2022-06-23 23:39:30|11687.5|11685.5|11685.3|11683.3|11687.5|11685.5|11685.2|11683.2|10
1656027580000|2022-06-23 23:39:40|11685.2|11683.2|11685.7|11683.7|11685.8|11683.8|11685.2|11683.2|3
1656027590000|2022-06-23 23:39:50|11685.5|11683.5|11684.7|11682.7|11685.5|11683.5|11684.7|11682.7|13
1656027600000|2022-06-23 23:40:00|11685.6|11683.6|11687.5|11685.5|11687.6|11685.6|11685.6|11683.6|17
1656027610000|2022-06-23 23:40:10|11687.6|11685.6|11687.2|11685.2|11687.7|11685.7|11687.1|11685.1|4
1656027620000|2022-06-23 23:40:20|11687.1|11685.1|11688.5|11686.5|11688.5|11686.5|11687.1|11685.1|9
1656027630000|2022-06-23 23:40:30|11688.6|11686.6|11688.6|11686.6|11688.6|11686.6|11688|11686|7
1656027640000|2022-06-23 23:40:40|11688.5|11686.5|11688.6|11686.6|11688.6|11686.6|11688.3|11686.3|0
1656027650000|2022-06-23 23:40:50|11688.5|11686.5|11688.7|11686.7|11689|11687|11688.5|11686.5|5
1656027660000|2022-06-23 23:41:00|11688.8|11686.8|11689|11687|11689.5|11687.5|11688.5|11686.5|20
1656027670000|2022-06-23 23:41:10|11689.3|11687.3|11687.1|11685.1|11689.5|11687.5|11687.1|11685.1|25
1656027680000|2022-06-23 23:41:20|11687.2|11685.2|11687.5|11685.5|11687.8|11685.8|11686.8|11684.8|12
1656027690000|2022-06-23 23:41:30|11687.6|11685.6|11687.6|11685.6|11687.6|11685.6|11687.2|11685.2|6
1656027700000|2022-06-23 23:41:40|11687.5|11685.5|11687.2|11685.2|11687.7|11685.7|11687.2|11685.2|5
1656027710000|2022-06-23 23:41:50|11687.1|11685.1|11686.7|11684.7|11687.2|11685.2|11686.6|11684.6|9
1656027720000|2022-06-23 23:42:00|11686.8|11684.8|11687.1|11685.1|11687.1|11685.1|11686.7|11684.7|2
1656027730000|2022-06-23 23:42:10|11687.2|11685.2|11686.5|11684.5|11687.3|11685.3|11686|11684|18
1656027740000|2022-06-23 23:42:20|11686.2|11684.2|11687.6|11685.6|11687.6|11685.6|11685.8|11683.8|9
1656027750000|2022-06-23 23:42:30|11687.5|11685.5|11686.7|11684.7|11687.6|11685.6|11686.7|11684.7|5
1656027760000|2022-06-23 23:42:40|11686.8|11684.8|11687.2|11685.2|11687.6|11685.6|11686.8|11684.8|2
1656027770000|2022-06-23 23:42:50|11687.5|11685.5|11686.6|11684.6|11687.5|11685.5|11686.6|11684.6|5
1656027780000|2022-06-23 23:43:00|11686.7|11684.7|11687|11685|11687|11685|11686.6|11684.6|5
1656027790000|2022-06-23 23:43:10|11686.8|11684.8|11686|11684|11687|11685|11685.3|11683.3|13
1656027800000|2022-06-23 23:43:20|11685.8|11683.8|11685.7|11683.7|11685.8|11683.8|11685|11683|1
1656027810000|2022-06-23 23:43:30|11686.1|11684.1|11686.2|11684.2|11686.2|11684.2|11686|11684|1
1656027820000|2022-06-23 23:43:40|11686.1|11684.1|11685.6|11683.6|11686.2|11684.2|11685.6|11683.6|5
1656027830000|2022-06-23 23:43:50|11685.5|11683.5|11685.2|11683.2|11685.6|11683.6|11685.1|11683.1|2
1656027840000|2022-06-23 23:44:00|11685.1|11683.1|11684.7|11682.7|11685.1|11683.1|11684.7|11682.7|8
1656027850000|2022-06-23 23:44:10|11684.8|11682.8|11684.2|11682.2|11685|11683|11684.2|11682.2|20
1656027860000|2022-06-23 23:44:20|11684.5|11682.5|11684.3|11682.3|11684.6|11682.6|11684.3|11682.3|3
1656027870000|2022-06-23 23:44:30|11684.5|11682.5|11684.3|11682.3|11684.5|11682.5|11684.3|11682.3|1
1656027880000|2022-06-23 23:44:40|11684.6|11682.6|11685.2|11683.2|11685.7|11683.7|11684.6|11682.6|13
1656027890000|2022-06-23 23:44:50|11685.6|11683.6|11685.2|11683.2|11685.7|11683.7|11685.2|11683.2|1
1656027900000|2022-06-23 23:45:00|11685.1|11683.1|11684.7|11682.7|11685.2|11683.2|11684.6|11682.6|0
1656027910000|2022-06-23 23:45:10|11684.8|11682.8|11685.1|11683.1|11685.2|11683.2|11684.8|11682.8|3
1656027920000|2022-06-23 23:45:20|11685.2|11683.2|11684.5|11682.5|11685.2|11683.2|11684.5|11682.5|3
1656027930000|2022-06-23 23:45:30|11684.3|11682.3|11683.3|11681.3|11684.5|11682.5|11683.2|11681.2|7
1656027940000|2022-06-23 23:45:40|11683.5|11681.5|11683.8|11681.8|11683.8|11681.8|11683.1|11681.1|12
1656027950000|2022-06-23 23:45:50|11683.6|11681.6|11682.8|11680.8|11683.6|11681.6|11682.7|11680.7|2
1656027960000|2022-06-23 23:46:00|11683|11681|11682.8|11680.8|11683.2|11681.2|11682.7|11680.7|4
1656027970000|2022-06-23 23:46:10|11683|11681|11683.1|11681.1|11683.2|11681.2|11682.6|11680.6|3
1656027980000|2022-06-23 23:46:20|11683.2|11681.2|11683.2|11681.2|11683.2|11681.2|11682.8|11680.8|0
1656027990000|2022-06-23 23:46:30|11683.7|11681.7|11683.6|11681.6|11683.7|11681.7|11683.5|11681.5|2
1656028000000|2022-06-23 23:46:40|11683.5|11681.5|11684.5|11682.5|11684.5|11682.5|11683.3|11681.3|1
1656028010000|2022-06-23 23:46:50|11684.3|11682.3|11684.3|11682.3|11684.7|11682.7|11684.3|11682.3|1
1656028020000|2022-06-23 23:47:00|11684.5|11682.5|11685.2|11683.2|11685.2|11683.2|11684.3|11682.3|2
1656028030000|2022-06-23 23:47:10|11685.3|11683.3|11685.1|11683.1|11686|11684|11685.1|11683.1|3
1656028040000|2022-06-23 23:47:20|11685.2|11683.2|11685.3|11683.3|11685.5|11683.5|11685.2|11683.2|0
1656028050000|2022-06-23 23:47:30|11685.2|11683.2|11685.1|11683.1|11685.2|11683.2|11685.1|11683.1|1
1656028060000|2022-06-23 23:47:40|11685.2|11683.2|11684.3|11682.3|11685.5|11683.5|11684.2|11682.2|1
1656028070000|2022-06-23 23:47:50|11684.2|11682.2|11684.3|11682.3|11684.3|11682.3|11684.1|11682.1|0
1656028080000|2022-06-23 23:48:00|11683.6|11681.6|11683.6|11681.6|11684.1|11682.1|11683.6|11681.6|3
1656028090000|2022-06-23 23:48:10|11683.5|11681.5|11683.8|11681.8|11683.8|11681.8|11683.1|11681.1|5
1656028100000|2022-06-23 23:48:20|11683.7|11681.7|11680.6|11678.6|11683.7|11681.7|11680.6|11678.6|24
1656028110000|2022-06-23 23:48:30|11680.8|11678.8|11683.1|11681.1|11683.2|11681.2|11680.8|11678.8|13
1656028120000|2022-06-23 23:48:40|11683.2|11681.2|11683.6|11681.6|11683.8|11681.8|11683.1|11681.1|3
1656028130000|2022-06-23 23:48:50|11683.7|11681.7|11683.6|11681.6|11684.3|11682.3|11683.6|11681.6|5
1656028140000|2022-06-23 23:49:00|11683.5|11681.5|11682.3|11680.3|11683.5|11681.5|11682.1|11680.1|4
1656028150000|2022-06-23 23:49:10|11681.8|11679.8|11682|11680|11682|11680|11681.6|11679.6|4
1656028160000|2022-06-23 23:49:20|11681.6|11679.6|11681.6|11679.6|11681.8|11679.8|11681.5|11679.5|7
1656028170000|2022-06-23 23:49:30|11681.5|11679.5|11681.1|11679.1|11681.7|11679.7|11680.7|11678.7|11
1656028180000|2022-06-23 23:49:40|11681|11679|11682.1|11680.1|11682.7|11680.7|11680.5|11678.5|2
1656028190000|2022-06-23 23:49:50|11682|11680|11682.1|11680.1|11682.1|11680.1|11682|11680|0
1656028200000|2022-06-23 23:50:00|11682|11680|11682.6|11680.6|11682.7|11680.7|11681|11679|9
1656028210000|2022-06-23 23:50:10|11682.7|11680.7|11682.7|11680.7|11682.8|11680.8|11682.2|11680.2|6
1656028220000|2022-06-23 23:50:20|11682.6|11680.6|11682.8|11680.8|11683|11681|11681.8|11679.8|4
1656028230000|2022-06-23 23:50:30|11682.7|11680.7|11682.8|11680.8|11683.5|11681.5|11682.6|11680.6|1
1656028240000|2022-06-23 23:50:40|11683|11681|11683|11681|11683.1|11681.1|11682.8|11680.8|1
1656028250000|2022-06-23 23:50:50|11682.8|11680.8|11681.7|11679.7|11682.8|11680.8|11681.6|11679.6|11
1656028260000|2022-06-23 23:51:00|11681.6|11679.6|11680.6|11678.6|11681.6|11679.6|11680.5|11678.5|30
1656028270000|2022-06-23 23:51:10|11680.5|11678.5|11679|11677|11680.6|11678.6|11679|11677|16
1656028280000|2022-06-23 23:51:20|11678.8|11676.8|11678.1|11676.1|11679.1|11677.1|11677.3|11675.3|20
1656028290000|2022-06-23 23:51:30|11677.8|11675.8|11678.2|11676.2|11678.6|11676.6|11677.3|11675.3|9
1656028300000|2022-06-23 23:51:40|11678.1|11676.1|11678.2|11676.2|11678.8|11676.8|11678.1|11676.1|8
1656028310000|2022-06-23 23:51:50|11678.3|11676.3|11679|11677|11679.3|11677.3|11678.3|11676.3|4
1656028320000|2022-06-23 23:52:00|11678.8|11676.8|11678.8|11676.8|11679|11677|11678.6|11676.6|1
1656028330000|2022-06-23 23:52:10|11678.7|11676.7|11680.3|11678.3|11680.3|11678.3|11678.6|11676.6|6
1656028340000|2022-06-23 23:52:20|11680.6|11678.6|11679.6|11677.6|11680.7|11678.7|11679.3|11677.3|13
1656028350000|2022-06-23 23:52:30|11679.5|11677.5|11678.6|11676.6|11679.5|11677.5|11678.6|11676.6|3
1656028360000|2022-06-23 23:52:40|11678.5|11676.5|11678.2|11676.2|11678.6|11676.6|11678.2|11676.2|3
1656028370000|2022-06-23 23:52:50|11678.1|11676.1|11677.7|11675.7|11678.1|11676.1|11677.6|11675.6|6
1656028380000|2022-06-23 23:53:00|11678.2|11676.2|11677.1|11675.1|11678.3|11676.3|11677.1|11675.1|6
1656028390000|2022-06-23 23:53:10|11677.3|11675.3|11676.5|11674.5|11677.3|11675.3|11676.5|11674.5|13
1656028400000|2022-06-23 23:53:20|11676.7|11674.7|11676.8|11674.8|11678|11676|11676.3|11674.3|10
1656028410000|2022-06-23 23:53:30|11677|11675|11676.5|11674.5|11677|11675|11676.2|11674.2|14
1656028420000|2022-06-23 23:53:40|11676.2|11674.2|11676.3|11674.3|11676.5|11674.5|11676.2|11674.2|8
1656028430000|2022-06-23 23:53:50|11676.2|11674.2|11676.3|11674.3|11676.6|11674.6|11676.1|11674.1|42
1656028440000|2022-06-23 23:54:00|11676.5|11674.5|11676.5|11674.5|11676.5|11674.5|11676|11674|5
1656028450000|2022-06-23 23:54:10|11676.3|11674.3|11676.1|11674.1|11676.5|11674.5|11676.1|11674.1|0
1656028460000|2022-06-23 23:54:20|11676.2|11674.2|11676.5|11674.5|11676.7|11674.7|11676.2|11674.2|2
1656028470000|2022-06-23 23:54:30|11676.6|11674.6|11675.3|11673.3|11676.7|11674.7|11675.3|11673.3|9
1656028480000|2022-06-23 23:54:40|11675.8|11673.8|11675.5|11673.5|11675.8|11673.8|11675.3|11673.3|4
1656028490000|2022-06-23 23:54:50|11675.3|11673.3|11675.1|11673.1|11675.7|11673.7|11674.8|11672.8|13
1656028500000|2022-06-23 23:55:00|11675|11673|11671|11669|11675|11673|11670.8|11668.8|51
1656028510000|2022-06-23 23:55:10|11671.3|11669.3|11667|11665|11671.3|11669.3|11665.5|11663.5|109
1656028520000|2022-06-23 23:55:20|11667.3|11665.3|11667.5|11665.5|11668.7|11666.7|11667.2|11665.2|24
1656028530000|2022-06-23 23:55:30|11667.7|11665.7|11664.7|11662.7|11667.8|11665.8|11664.2|11662.2|82
1656028540000|2022-06-23 23:55:40|11664.8|11662.8|11664.6|11662.6|11665.6|11663.6|11664.2|11662.2|12
1656028550000|2022-06-23 23:55:50|11664|11662|11662|11660|11664.3|11662.3|11662|11660|27
1656028560000|2022-06-23 23:56:00|11662.1|11660.1|11663.2|11661.2|11663.6|11661.6|11661.8|11659.8|17
1656028570000|2022-06-23 23:56:10|11663.5|11661.5|11664|11662|11664|11662|11662.6|11660.6|17
1656028580000|2022-06-23 23:56:20|11663.8|11661.8|11662.7|11660.7|11663.8|11661.8|11661.8|11659.8|7
1656028590000|2022-06-23 23:56:30|11662.8|11660.8|11662.3|11660.3|11663.7|11661.7|11662.2|11660.2|12
1656028600000|2022-06-23 23:56:40|11661.3|11659.3|11660.5|11658.5|11661.5|11659.5|11660.1|11658.1|41
1656028610000|2022-06-23 23:56:50|11660.3|11658.3|11660|11658|11661.3|11659.3|11659.5|11657.5|10
1656028620000|2022-06-23 23:57:00|11660.2|11658.2|11659|11657|11660.2|11658.2|11657.6|11655.6|27
1656028630000|2022-06-23 23:57:10|11658.8|11656.8|11659.3|11657.3|11659.3|11657.3|11657.6|11655.6|19
1656028640000|2022-06-23 23:57:20|11659.5|11657.5|11662.3|11660.3|11662.5|11660.5|11659.2|11657.2|53
1656028650000|2022-06-23 23:57:30|11662.2|11660.2|11662.1|11660.1|11663.7|11661.7|11662.1|11660.1|28
1656028660000|2022-06-23 23:57:40|11662.2|11660.2|11663.6|11661.6|11663.8|11661.8|11662.1|11660.1|11
1656028670000|2022-06-23 23:57:50|11663.7|11661.7|11664|11662|11665|11663|11663.6|11661.6|25
1656028680000|2022-06-23 23:58:00|11664.1|11662.1|11662.2|11660.2|11664.1|11662.1|11662.1|11660.1|11
1656028690000|2022-06-23 23:58:10|11662.1|11660.1|11662.7|11660.7|11663|11661|11662.1|11660.1|5
1656028700000|2022-06-23 23:58:20|11662.8|11660.8|11664.3|11662.3|11664.3|11662.3|11662.8|11660.8|10
1656028710000|2022-06-23 23:58:30|11664.5|11662.5|11666.3|11664.3|11667.5|11665.5|11664|11662|22
1656028720000|2022-06-23 23:58:40|11666.1|11664.1|11666.1|11664.1|11666.7|11664.7|11666|11664|13
1656028730000|2022-06-23 23:58:50|11666.2|11664.2|11665.5|11663.5|11666.5|11664.5|11665.1|11663.1|6
1656028740000|2022-06-23 23:59:00|11665.1|11663.1|11664.7|11662.7|11665.1|11663.1|11664.7|11662.7|9
1656028750000|2022-06-23 23:59:10|11665.3|11663.3|11664.5|11662.5|11665.3|11663.3|11664.1|11662.1|18
1656028760000|2022-06-23 23:59:20|11664.3|11662.3|11663|11661|11664.3|11662.3|11663|11661|18
1656028770000|2022-06-23 23:59:30|11663.7|11661.7|11662.1|11660.1|11664.3|11662.3|11660.8|11658.8|26
1656028780000|2022-06-23 23:59:40|11662.2|11660.2|11663.5|11661.5|11663.5|11661.5|11661.8|11659.8|14
1656028790000|2022-06-23 23:59:50|11663.3|11661.3|11662.8|11660.8|11663.7|11661.7|11662.6|11660.6|2
1656028800000|2022-06-24 00:00:00|11662.7|11660.7|11664.8|11662.8|11668.3|11666.3|11661.8|11659.8|47
1656028810000|2022-06-24 00:00:10|11664.7|11662.7|11664.2|11662.2|11665.1|11663.1|11662.1|11660.1|23
1656028820000|2022-06-24 00:00:20|11664.1|11662.1|11666.5|11664.5|11667.2|11665.2|11663.7|11661.7|11
1656028830000|2022-06-24 00:00:30|11666.3|11664.3|11663.3|11661.3|11666.5|11664.5|11663.3|11661.3|14
1656028840000|2022-06-24 00:00:40|11663.1|11661.1|11661.2|11659.2|11663.6|11661.6|11659.6|11657.6|33
1656028850000|2022-06-24 00:00:50|11660|11658|11660.3|11658.3|11661.1|11659.1|11659.7|11657.7|14
1656028860000|2022-06-24 00:01:00|11660.1|11658.1|11655.3|11653.3|11660.3|11658.3|11654.8|11652.8|48
1656028870000|2022-06-24 00:01:10|11655.2|11653.2|11655|11653|11655.8|11653.8|11653.2|11651.2|53
1656028880000|2022-06-24 00:01:20|11654.8|11652.8|11653.5|11651.5|11656.3|11654.3|11653.2|11651.2|30
1656028890000|2022-06-24 00:01:30|11653.2|11651.2|11653.7|11651.7|11654|11652|11651.3|11649.3|50
1656028900000|2022-06-24 00:01:40|11654|11652|11652.3|11650.3|11654|11652|11651.6|11649.6|18
1656028910000|2022-06-24 00:01:50|11652.5|11650.5|11658.8|11656.8|11658.8|11656.8|11652.2|11650.2|22
1656028920000|2022-06-24 00:02:00|11659|11657|11665.8|11663.8|11665.8|11663.8|11658.8|11656.8|39
1656028930000|2022-06-24 00:02:10|11666|11664|11670.1|11668.1|11671|11669|11664.7|11662.7|67
1656028940000|2022-06-24 00:02:20|11670.2|11668.2|11671.8|11669.8|11672.1|11670.1|11669.2|11667.2|45
1656028950000|2022-06-24 00:02:30|11672|11670|11669.5|11667.5|11673.6|11671.6|11669.2|11667.2|34
1656028960000|2022-06-24 00:02:40|11669.3|11667.3|11665.3|11663.3|11669.3|11667.3|11662.2|11660.2|36
1656028970000|2022-06-24 00:02:50|11664.5|11662.5|11667.8|11665.8|11668.2|11666.2|11663.5|11661.5|25
1656028980000|2022-06-24 00:03:00|11667.2|11665.2|11669.1|11667.1|11670.1|11668.1|11666.3|11664.3|22
1656028990000|2022-06-24 00:03:10|11669|11667|11668.3|11666.3|11670|11668|11665.7|11663.7|11
1656029000000|2022-06-24 00:03:20|11668.2|11666.2|11665.5|11663.5|11669|11667|11665.5|11663.5|14
1656029010000|2022-06-24 00:03:30|11665.3|11663.3|11664.7|11662.7|11666.7|11664.7|11664.7|11662.7|10
1656029020000|2022-06-24 00:03:40|11664.8|11662.8|11664.3|11662.3|11665.1|11663.1|11663.1|11661.1|14
1656029030000|2022-06-24 00:03:50|11664.5|11662.5|11665.3|11663.3|11665.3|11663.3|11663.6|11661.6|4
1656029040000|2022-06-24 00:04:00|11665.2|11663.2|11668.2|11666.2|11668.2|11666.2|11665.1|11663.1|10
1656029050000|2022-06-24 00:04:10|11668.3|11666.3|11667.8|11665.8|11668.7|11666.7|11666.2|11664.2|6
1656029060000|2022-06-24 00:04:20|11668.5|11666.5|11667.8|11665.8|11669.3|11667.3|11667|11665|17
1656029070000|2022-06-24 00:04:30|11668|11666|11666.2|11664.2|11668.5|11666.5|11666|11664|6
1656029080000|2022-06-24 00:04:40|11666.1|11664.1|11667.2|11665.2|11667.3|11665.3|11666|11664|2
1656029090000|2022-06-24 00:04:50|11667.7|11665.7|11669|11667|11670.3|11668.3|11667.7|11665.7|13
1656029100000|2022-06-24 00:05:00|11668.8|11666.8|11669.5|11667.5|11670.8|11668.8|11668.8|11666.8|7
1656029110000|2022-06-24 00:05:10|11669.7|11667.7|11667.7|11665.7|11669.7|11667.7|11666.5|11664.5|8
1656029120000|2022-06-24 00:05:20|11667.6|11665.6|11668.1|11666.1|11668.1|11666.1|11667|11665|1
1656029130000|2022-06-24 00:05:30|11668.7|11666.7|11668.2|11666.2|11669.1|11667.1|11666.7|11664.7|14
1656029140000|2022-06-24 00:05:40|11668.3|11666.3|11667.5|11665.5|11668.5|11666.5|11667|11665|3
1656029150000|2022-06-24 00:05:50|11667.6|11665.6|11671|11669|11671.6|11669.6|11667.5|11665.5|25
1656029160000|2022-06-24 00:06:00|11670.5|11668.5|11670|11668|11671.7|11669.7|11669.6|11667.6|17
1656029170000|2022-06-24 00:06:10|11669.8|11667.8|11669.3|11667.3|11670.6|11668.6|11668.2|11666.2|4
1656029180000|2022-06-24 00:06:20|11669.7|11667.7|11668.7|11666.7|11669.7|11667.7|11668.3|11666.3|9
1656029190000|2022-06-24 00:06:30|11668.2|11666.2|11668.1|11666.1|11669.1|11667.1|11667.2|11665.2|11
1656029200000|2022-06-24 00:06:40|11668.2|11666.2|11667.2|11665.2|11669|11667|11667|11665|8
1656029210000|2022-06-24 00:06:50|11667.3|11665.3|11667.5|11665.5|11667.8|11665.8|11666.7|11664.7|1
1656029220000|2022-06-24 00:07:00|11667.6|11665.6|11667.3|11665.3|11668.1|11666.1|11666.8|11664.8|5
1656029230000|2022-06-24 00:07:10|11667.8|11665.8|11668.3|11666.3|11669.5|11667.5|11667.3|11665.3|4
1656029240000|2022-06-24 00:07:20|11668.1|11666.1|11666.3|11664.3|11668.7|11666.7|11666.3|11664.3|11
1656029250000|2022-06-24 00:07:30|11666.7|11664.7|11669.3|11667.3|11669.3|11667.3|11666.6|11664.6|7
1656029260000|2022-06-24 00:07:40|11669.5|11667.5|11670|11668|11670.1|11668.1|11669.5|11667.5|0
1656029270000|2022-06-24 00:07:50|11669.8|11667.8|11669.3|11667.3|11670.2|11668.2|11669.3|11667.3|1
1656029280000|2022-06-24 00:08:00|11670|11668|11672.8|11670.8|11673|11671|11670|11668|15
1656029290000|2022-06-24 00:08:10|11673.1|11671.1|11671.7|11669.7|11674.8|11672.8|11671.7|11669.7|15
1656029300000|2022-06-24 00:08:20|11671.5|11669.5|11671.1|11669.1|11671.6|11669.6|11671|11669|3
1656029310000|2022-06-24 00:08:30|11670.8|11668.8|11671.7|11669.7|11671.7|11669.7|11670|11668|4
1656029320000|2022-06-24 00:08:40|11671.8|11669.8|11671.6|11669.6|11672.6|11670.6|11671.1|11669.1|3
1656029330000|2022-06-24 00:08:50|11671.5|11669.5|11670.3|11668.3|11671.5|11669.5|11670.3|11668.3|3
1656029340000|2022-06-24 00:09:00|11670.5|11668.5|11668.8|11666.8|11670.5|11668.5|11668.8|11666.8|8
1656029350000|2022-06-24 00:09:10|11668.7|11666.7|11670|11668|11670.8|11668.8|11668.5|11666.5|2
1656029360000|2022-06-24 00:09:20|11670.1|11668.1|11671.6|11669.6|11671.6|11669.6|11670|11668|1
1656029370000|2022-06-24 00:09:30|11671.7|11669.7|11674.2|11672.2|11674.3|11672.3|11671.7|11669.7|6
1656029380000|2022-06-24 00:09:40|11674.3|11672.3|11681.3|11679.3|11681.5|11679.5|11674.3|11672.3|71
1656029390000|2022-06-24 00:09:50|11681.5|11679.5|11679.1|11677.1|11681.6|11679.6|11676.7|11674.7|54
1656029400000|2022-06-24 00:10:00|11679|11677|11680.8|11678.8|11684.2|11682.2|11678.6|11676.6|68
1656029410000|2022-06-24 00:10:10|11681.1|11679.1|11679.1|11677.1|11681.5|11679.5|11678.2|11676.2|26
1656029420000|2022-06-24 00:10:20|11679.2|11677.2|11677.5|11675.5|11680.6|11678.6|11677|11675|15
1656029430000|2022-06-24 00:10:30|11677.1|11675.1|11679|11677|11679|11677|11677.1|11675.1|9
1656029440000|2022-06-24 00:10:40|11680.2|11678.2|11677.2|11675.2|11680.2|11678.2|11677.1|11675.1|8
1656029450000|2022-06-24 00:10:50|11677.3|11675.3|11679.5|11677.5|11679.5|11677.5|11677.1|11675.1|6
1656029460000|2022-06-24 00:11:00|11679.6|11677.6|11681.5|11679.5|11683.1|11681.1|11679.6|11677.6|25
1656029470000|2022-06-24 00:11:10|11681.3|11679.3|11681.7|11679.7|11681.7|11679.7|11680.1|11678.1|15
1656029480000|2022-06-24 00:11:20|11679.8|11677.8|11679.7|11677.7|11681.8|11679.8|11679.7|11677.7|15
1656029490000|2022-06-24 00:11:30|11680|11678|11680.7|11678.7|11681.1|11679.1|11679.3|11677.3|14
1656029500000|2022-06-24 00:11:40|11680.8|11678.8|11677.5|11675.5|11681.8|11679.8|11677.2|11675.2|14
1656029510000|2022-06-24 00:11:50|11677.3|11675.3|11676|11674|11677.3|11675.3|11673|11671|35
1656029520000|2022-06-24 00:12:00|11675.8|11673.8|11674|11672|11677|11675|11673.8|11671.8|11
1656029530000|2022-06-24 00:12:10|11674.1|11672.1|11676|11674|11676.2|11674.2|11674|11672|14
1656029540000|2022-06-24 00:12:20|11676.1|11674.1|11676.1|11674.1|11676.8|11674.8|11675.2|11673.2|9
1656029550000|2022-06-24 00:12:30|11676|11674|11676.1|11674.1|11677.2|11675.2|11675.6|11673.6|5
1656029560000|2022-06-24 00:12:40|11676.2|11674.2|11675.8|11673.8|11676.2|11674.2|11674.2|11672.2|5
1656029570000|2022-06-24 00:12:50|11675.7|11673.7|11674.2|11672.2|11675.7|11673.7|11673.8|11671.8|4
1656029580000|2022-06-24 00:13:00|11674.1|11672.1|11672.8|11670.8|11674.1|11672.1|11672.8|11670.8|3
1656029590000|2022-06-24 00:13:10|11673|11671|11674.7|11672.7|11674.7|11672.7|11672.8|11670.8|2
1656029600000|2022-06-24 00:13:20|11674|11672|11674.1|11672.1|11674.2|11672.2|11673.1|11671.1|1
1656029610000|2022-06-24 00:13:30|11673.8|11671.8|11671.3|11669.3|11675.2|11673.2|11671|11669|10
1656029620000|2022-06-24 00:13:40|11671.5|11669.5|11667.2|11665.2|11671.5|11669.5|11667.2|11665.2|26
1656029630000|2022-06-24 00:13:50|11667.6|11665.6|11668.8|11666.8|11669.3|11667.3|11666.8|11664.8|17
1656029640000|2022-06-24 00:14:00|11668.7|11666.7|11670.8|11668.8|11672.2|11670.2|11668|11666|19
1656029650000|2022-06-24 00:14:10|11670.6|11668.6|11669.6|11667.6|11671.5|11669.5|11669|11667|11
1656029660000|2022-06-24 00:14:20|11670|11668|11671.2|11669.2|11671.2|11669.2|11668.1|11666.1|13
1656029670000|2022-06-24 00:14:30|11671.5|11669.5|11671.1|11669.1|11671.5|11669.5|11670.1|11668.1|1
1656029680000|2022-06-24 00:14:40|11671.2|11669.2|11673.3|11671.3|11673.3|11671.3|11671.1|11669.1|11
1656029690000|2022-06-24 00:14:50|11673|11671|11670.8|11668.8|11673.8|11671.8|11670.7|11668.7|15
1656029700000|2022-06-24 00:15:00|11671|11669|11663.7|11661.7|11672.7|11670.7|11663.6|11661.6|47
1656029710000|2022-06-24 00:15:10|11664.1|11662.1|11663.1|11661.1|11664.8|11662.8|11663|11661|26
1656029720000|2022-06-24 00:15:20|11662.8|11660.8|11661.1|11659.1|11663.2|11661.2|11658|11656|39
1656029730000|2022-06-24 00:15:30|11661.2|11659.2|11661|11659|11663.1|11661.1|11660.3|11658.3|18
1656029740000|2022-06-24 00:15:40|11661.7|11659.7|11662|11660|11663|11661|11660.3|11658.3|18
1656029750000|2022-06-24 00:15:50|11662.2|11660.2|11664.5|11662.5|11664.7|11662.7|11660.6|11658.6|6
1656029760000|2022-06-24 00:16:00|11664.6|11662.6|11663.3|11661.3|11665.5|11663.5|11663.3|11661.3|13
1656029770000|2022-06-24 00:16:10|11662.5|11660.5|11666.6|11664.6|11667.2|11665.2|11662|11660|11
1656029780000|2022-06-24 00:16:20|11666.3|11664.3|11669.2|11667.2|11669.2|11667.2|11666.1|11664.1|17
1656029790000|2022-06-24 00:16:30|11669.1|11667.1|11668.7|11666.7|11669.7|11667.7|11668|11666|6
1656029800000|2022-06-24 00:16:40|11668.8|11666.8|11669.3|11667.3|11670.2|11668.2|11668.1|11666.1|4
1656029810000|2022-06-24 00:16:50|11669.1|11667.1|11671.3|11669.3|11671.8|11669.8|11668.7|11666.7|8
1656029820000|2022-06-24 00:17:00|11671.2|11669.2|11674.3|11672.3|11674.6|11672.6|11670.1|11668.1|29
1656029830000|2022-06-24 00:17:10|11674.5|11672.5|11674.2|11672.2|11675.2|11673.2|11672.8|11670.8|23
1656029840000|2022-06-24 00:17:20|11674.7|11672.7|11673.2|11671.2|11675.8|11673.8|11672.3|11670.3|13
1656029850000|2022-06-24 00:17:30|11673.1|11671.1|11672.5|11670.5|11674.3|11672.3|11672.5|11670.5|7
1656029860000|2022-06-24 00:17:40|11672.6|11670.6|11673.1|11671.1|11673.1|11671.1|11672.5|11670.5|1
1656029870000|2022-06-24 00:17:50|11672.3|11670.3|11675|11673|11675.8|11673.8|11672.3|11670.3|15
1656029880000|2022-06-24 00:18:00|11675.1|11673.1|11675.2|11673.2|11677.1|11675.1|11675|11673|22
1656029890000|2022-06-24 00:18:10|11675.3|11673.3|11674.8|11672.8|11676|11674|11674.8|11672.8|7
1656029900000|2022-06-24 00:18:20|11675|11673|11679.6|11677.6|11679.6|11677.6|11674.8|11672.8|58
1656029910000|2022-06-24 00:18:30|11679.7|11677.7|11679|11677|11680|11678|11677.8|11675.8|5
1656029920000|2022-06-24 00:18:40|11678.8|11676.8|11679.8|11677.8|11680|11678|11678.8|11676.8|8
1656029930000|2022-06-24 00:18:50|11679.7|11677.7|11682.8|11680.8|11683.1|11681.1|11679.7|11677.7|21
1656029940000|2022-06-24 00:19:00|11683|11681|11682.7|11680.7|11683.7|11681.7|11682.3|11680.3|18
1656029950000|2022-06-24 00:19:10|11682.8|11680.8|11682.3|11680.3|11682.8|11680.8|11681.2|11679.2|16
1656029960000|2022-06-24 00:19:20|11682.5|11680.5|11681.2|11679.2|11682.5|11680.5|11680.8|11678.8|9
1656029970000|2022-06-24 00:19:30|11681.1|11679.1|11680.1|11678.1|11681.1|11679.1|11679.5|11677.5|11
1656029980000|2022-06-24 00:19:40|11680|11678|11681.3|11679.3|11681.3|11679.3|11679.6|11677.6|6
1656029990000|2022-06-24 00:19:50|11681.6|11679.6|11682.3|11680.3|11682.3|11680.3|11681.1|11679.1|5
1656030000000|2022-06-24 00:20:00|11683.2|11681.2|11682.8|11680.8|11687.6|11685.6|11682.2|11680.2|74
1656030010000|2022-06-24 00:20:10|11683|11681|11683.5|11681.5|11684|11682|11682.7|11680.7|10
1656030020000|2022-06-24 00:20:20|11683.6|11681.6|11685|11683|11686.1|11684.1|11683.5|11681.5|9
1656030030000|2022-06-24 00:20:30|11684.8|11682.8|11685.6|11683.6|11686.1|11684.1|11684.1|11682.1|16
1656030040000|2022-06-24 00:20:40|11685.5|11683.5|11684.8|11682.8|11685.6|11683.6|11684.2|11682.2|6
1656030050000|2022-06-24 00:20:50|11685|11683|11686.3|11684.3|11686.8|11684.8|11685|11683|16
1656030060000|2022-06-24 00:21:00|11686.2|11684.2|11687.6|11685.6|11687.7|11685.7|11686|11684|13
1656030070000|2022-06-24 00:21:10|11687.7|11685.7|11689.6|11687.6|11690.1|11688.1|11687.7|11685.7|49
1656030080000|2022-06-24 00:21:20|11689.5|11687.5|11692.6|11690.6|11693.1|11691.1|11687.6|11685.6|55
1656030090000|2022-06-24 00:21:30|11692.5|11690.5|11692.2|11690.2|11692.5|11690.5|11690.3|11688.3|28
1656030100000|2022-06-24 00:21:40|11692.1|11690.1|11692.1|11690.1|11692.6|11690.6|11691.8|11689.8|12
1656030110000|2022-06-24 00:21:50|11692|11690|11692.1|11690.1|11692.8|11690.8|11690|11688|33
1656030120000|2022-06-24 00:22:00|11692.3|11690.3|11691|11689|11693.7|11691.7|11690.7|11688.7|31
1656030130000|2022-06-24 00:22:10|11690.8|11688.8|11690.7|11688.7|11691|11689|11689.5|11687.5|11
1656030140000|2022-06-24 00:22:20|11690.8|11688.8|11693.2|11691.2|11693.7|11691.7|11690.1|11688.1|11
1656030150000|2022-06-24 00:22:30|11693.3|11691.3|11692.6|11690.6|11693.3|11691.3|11692.5|11690.5|2
1656030160000|2022-06-24 00:22:40|11692.7|11690.7|11694.1|11692.1|11695.2|11693.2|11692.7|11690.7|28
1656030170000|2022-06-24 00:22:50|11693.8|11691.8|11692.7|11690.7|11693.8|11691.8|11692.2|11690.2|22
1656030180000|2022-06-24 00:23:00|11692.8|11690.8|11692|11690|11692.8|11690.8|11692|11690|6
1656030190000|2022-06-24 00:23:10|11692.1|11690.1|11691.7|11689.7|11692.7|11690.7|11691.7|11689.7|19
1656030200000|2022-06-24 00:23:20|11691.6|11689.6|11690.5|11688.5|11691.6|11689.6|11690.3|11688.3|14
1656030210000|2022-06-24 00:23:30|11690.3|11688.3|11689.1|11687.1|11690.3|11688.3|11689|11687|22
1656030220000|2022-06-24 00:23:40|11688|11686|11688.2|11686.2|11689.5|11687.5|11687.8|11685.8|14
1656030230000|2022-06-24 00:23:50|11688.1|11686.1|11687.7|11685.7|11688.2|11686.2|11687.1|11685.1|7
1656030240000|2022-06-24 00:24:00|11687.6|11685.6|11688.5|11686.5|11688.8|11686.8|11687.3|11685.3|7
1656030250000|2022-06-24 00:24:10|11688.3|11686.3|11688.5|11686.5|11690.5|11688.5|11688.1|11686.1|18
1656030260000|2022-06-24 00:24:20|11688.6|11686.6|11687.3|11685.3|11688.7|11686.7|11687.2|11685.2|6
1656030270000|2022-06-24 00:24:30|11687.2|11685.2|11686.3|11684.3|11687.2|11685.2|11686.3|11684.3|4
1656030280000|2022-06-24 00:24:40|11686.5|11684.5|11685.8|11683.8|11686.5|11684.5|11684.5|11682.5|13
1656030290000|2022-06-24 00:24:50|11685.7|11683.7|11686|11684|11686.2|11684.2|11684.8|11682.8|18
1656030300000|2022-06-24 00:25:00|11685.8|11683.8|11685.6|11683.6|11686|11684|11684.7|11682.7|11
1656030310000|2022-06-24 00:25:10|11685.5|11683.5|11685.3|11683.3|11687.1|11685.1|11685.3|11683.3|11
1656030320000|2022-06-24 00:25:20|11686|11684|11685.6|11683.6|11686.8|11684.8|11685.5|11683.5|8
1656030330000|2022-06-24 00:25:30|11685.5|11683.5|11686.1|11684.1|11686.2|11684.2|11683.8|11681.8|17
1656030340000|2022-06-24 00:25:40|11686.2|11684.2|11684|11682|11686.3|11684.3|11684|11682|25
1656030350000|2022-06-24 00:25:50|11683.8|11681.8|11683.7|11681.7|11684.1|11682.1|11683.6|11681.6|6
1656030360000|2022-06-24 00:26:00|11683.6|11681.6|11682.6|11680.6|11683.6|11681.6|11682.2|11680.2|9
1656030370000|2022-06-24 00:26:10|11682.7|11680.7|11682.5|11680.5|11683.5|11681.5|11681.1|11679.1|20
1656030380000|2022-06-24 00:26:20|11682.6|11680.6|11683.6|11681.6|11683.8|11681.8|11682.6|11680.6|7
1656030390000|2022-06-24 00:26:30|11683.5|11681.5|11684.5|11682.5|11685.6|11683.6|11683.5|11681.5|15
1656030400000|2022-06-24 00:26:40|11683.8|11681.8|11682.2|11680.2|11684.3|11682.3|11681.8|11679.8|10
1656030410000|2022-06-24 00:26:50|11682.3|11680.3|11682.1|11680.1|11683|11681|11681.6|11679.6|11
1656030420000|2022-06-24 00:27:00|11682.2|11680.2|11682.8|11680.8|11682.8|11680.8|11681.8|11679.8|4
1656030430000|2022-06-24 00:27:10|11682.7|11680.7|11682.5|11680.5|11682.7|11680.7|11681.7|11679.7|3
1656030440000|2022-06-24 00:27:20|11682|11680|11682.7|11680.7|11682.7|11680.7|11681.8|11679.8|6
1656030450000|2022-06-24 00:27:30|11682.6|11680.6|11683.2|11681.2|11683.2|11681.2|11682.1|11680.1|5
1656030460000|2022-06-24 00:27:40|11683.3|11681.3|11682.8|11680.8|11684.5|11682.5|11682.8|11680.8|15
1656030470000|2022-06-24 00:27:50|11683|11681|11680.7|11678.7|11683.8|11681.8|11680|11678|26
1656030480000|2022-06-24 00:28:00|11680.6|11678.6|11680.6|11678.6|11681.6|11679.6|11680.1|11678.1|15
1656030490000|2022-06-24 00:28:10|11680.7|11678.7|11679.7|11677.7|11680.8|11678.8|11679.1|11677.1|8
1656030500000|2022-06-24 00:28:20|11679.8|11677.8|11678.7|11676.7|11679.8|11677.8|11678|11676|23
1656030510000|2022-06-24 00:28:30|11678.3|11676.3|11676.8|11674.8|11678.6|11676.6|11676.7|11674.7|13
1656030520000|2022-06-24 00:28:40|11676.6|11674.6|11677.6|11675.6|11677.8|11675.8|11675.1|11673.1|28
1656030530000|2022-06-24 00:28:50|11677.5|11675.5|11676|11674|11677.7|11675.7|11676|11674|1
1656030540000|2022-06-24 00:29:00|11676.1|11674.1|11678|11676|11678|11676|11676.1|11674.1|6
1656030550000|2022-06-24 00:29:10|11677.6|11675.6|11676.6|11674.6|11678.3|11676.3|11676.1|11674.1|11
1656030560000|2022-06-24 00:29:20|11676.7|11674.7|11677.1|11675.1|11679.1|11677.1|11676.6|11674.6|10
1656030570000|2022-06-24 00:29:30|11677|11675|11678.2|11676.2|11679|11677|11676.8|11674.8|4
1656030580000|2022-06-24 00:29:40|11678.1|11676.1|11676.6|11674.6|11678.2|11676.2|11676.6|11674.6|5
1656030590000|2022-06-24 00:29:50|11676.7|11674.7|11676.2|11674.2|11677|11675|11676.1|11674.1|5
1656030600000|2022-06-24 00:30:00|11676.1|11674.1|11670.8|11668.8|11676.5|11674.5|11670.7|11668.7|39
1656030610000|2022-06-24 00:30:10|11670.7|11668.7|11670.2|11668.2|11672.5|11670.5|11668.6|11666.6|33
1656030620000|2022-06-24 00:30:20|11670.1|11668.1|11673.2|11671.2|11673.2|11671.2|11670.1|11668.1|9
1656030630000|2022-06-24 00:30:30|11673.1|11671.1|11674.8|11672.8|11675.2|11673.2|11672.7|11670.7|5
1656030640000|2022-06-24 00:30:40|11674.7|11672.7|11674.2|11672.2|11675.1|11673.1|11673|11671|5
1656030650000|2022-06-24 00:30:50|11674.1|11672.1|11672|11670|11674.1|11672.1|11672|11670|4
1656030660000|2022-06-24 00:31:00|11672.3|11670.3|11672.5|11670.5|11673.3|11671.3|11671.5|11669.5|13
1656030670000|2022-06-24 00:31:10|11672.6|11670.6|11674.6|11672.6|11674.8|11672.8|11672.6|11670.6|7
1656030680000|2022-06-24 00:31:20|11674.3|11672.3|11677.3|11675.3|11677.5|11675.5|11674.2|11672.2|17
1656030690000|2022-06-24 00:31:30|11677.5|11675.5|11675.2|11673.2|11678.6|11676.6|11675|11673|21
1656030700000|2022-06-24 00:31:40|11675.1|11673.1|11669.8|11667.8|11675.1|11673.1|11668.5|11666.5|36
1656030710000|2022-06-24 00:31:50|11669.7|11667.7|11666.3|11664.3|11670.2|11668.2|11664.8|11662.8|47
1656030720000|2022-06-24 00:32:00|11666.5|11664.5|11670.1|11668.1|11670.7|11668.7|11666.5|11664.5|14
1656030730000|2022-06-24 00:32:10|11670.2|11668.2|11670.8|11668.8|11670.8|11668.8|11669.8|11667.8|6
1656030740000|2022-06-24 00:32:20|11670.7|11668.7|11670.7|11668.7|11672.2|11670.2|11670.5|11668.5|11
1656030750000|2022-06-24 00:32:30|11670.8|11668.8|11670|11668|11672|11670|11667.2|11665.2|12
1656030760000|2022-06-24 00:32:40|11669.8|11667.8|11673.5|11671.5|11673.8|11671.8|11669.8|11667.8|8
1656030770000|2022-06-24 00:32:50|11674.2|11672.2|11673.5|11671.5|11675.3|11673.3|11672.7|11670.7|13
1656030780000|2022-06-24 00:33:00|11673.3|11671.3|11674.1|11672.1|11674.5|11672.5|11672.7|11670.7|8
1656030790000|2022-06-24 00:33:10|11675|11673|11675.6|11673.6|11676.3|11674.3|11672.8|11670.8|16
1656030800000|2022-06-24 00:33:20|11675.8|11673.8|11674.8|11672.8|11676.1|11674.1|11674.3|11672.3|8
1656030810000|2022-06-24 00:33:30|11675.1|11673.1|11675.3|11673.3|11675.5|11673.5|11675|11673|0
1656030820000|2022-06-24 00:33:40|11675.2|11673.2|11678.2|11676.2|11679.5|11677.5|11675.2|11673.2|25
1656030830000|2022-06-24 00:33:50|11678.3|11676.3|11678|11676|11678.8|11676.8|11677.7|11675.7|2
1656030840000|2022-06-24 00:34:00|11677.7|11675.7|11675.5|11673.5|11677.7|11675.7|11675.2|11673.2|7
1656030850000|2022-06-24 00:34:10|11675.6|11673.6|11675.8|11673.8|11677.7|11675.7|11675.6|11673.6|8
1656030860000|2022-06-24 00:34:20|11676.1|11674.1|11677.2|11675.2|11678.5|11676.5|11676.1|11674.1|4
1656030870000|2022-06-24 00:34:30|11676.8|11674.8|11675.2|11673.2|11676.8|11674.8|11675.2|11673.2|2
1656030880000|2022-06-24 00:34:40|11675|11673|11677|11675|11678|11676|11675|11673|9
1656030890000|2022-06-24 00:34:50|11677.1|11675.1|11675.5|11673.5|11677.2|11675.2|11675.5|11673.5|2
1656030900000|2022-06-24 00:35:00|11673.7|11671.7|11672.2|11670.2|11673.8|11671.8|11672.1|11670.1|10
1656030910000|2022-06-24 00:35:10|11672.1|11670.1|11672.6|11670.6|11673.8|11671.8|11671.7|11669.7|41
1656030920000|2022-06-24 00:35:20|11672.3|11670.3|11672.6|11670.6|11673.5|11671.5|11672|11670|16
1656030930000|2022-06-24 00:35:30|11672.5|11670.5|11673.3|11671.3|11673.7|11671.7|11672|11670|9
1656030940000|2022-06-24 00:35:40|11673.2|11671.2|11673.8|11671.8|11674.8|11672.8|11672.6|11670.6|5
1656030950000|2022-06-24 00:35:50|11674|11672|11674.8|11672.8|11674.8|11672.8|11673.3|11671.3|2
1656030960000|2022-06-24 00:36:00|11675|11673|11674.1|11672.1|11675.3|11673.3|11674.1|11672.1|2
1656030970000|2022-06-24 00:36:10|11674|11672|11673|11671|11674.2|11672.2|11672.7|11670.7|4
1656030980000|2022-06-24 00:36:20|11673.1|11671.1|11675.2|11673.2|11677.5|11675.5|11673.1|11671.1|19
1656030990000|2022-06-24 00:36:30|11675.7|11673.7|11678.3|11676.3|11678.8|11676.8|11675.7|11673.7|8
1656031000000|2022-06-24 00:36:40|11678.5|11676.5|11677.2|11675.2|11678.5|11676.5|11675.6|11673.6|4
1656031010000|2022-06-24 00:36:50|11677.1|11675.1|11677.2|11675.2|11677.2|11675.2|11676.1|11674.1|6
1656031020000|2022-06-24 00:37:00|11677.3|11675.3|11679.5|11677.5|11679.6|11677.6|11677.3|11675.3|14
1656031030000|2022-06-24 00:37:10|11679.3|11677.3|11678.6|11676.6|11680.5|11678.5|11678.3|11676.3|26
1656031040000|2022-06-24 00:37:20|11678.7|11676.7|11679.7|11677.7|11680|11678|11678.7|11676.7|2
1656031050000|2022-06-24 00:37:30|11679.8|11677.8|11681.1|11679.1|11681.6|11679.6|11679.8|11677.8|21
1656031060000|2022-06-24 00:37:40|11681|11679|11680.3|11678.3|11681.8|11679.8|11680.3|11678.3|9
1656031070000|2022-06-24 00:37:50|11680.2|11678.2|11680.6|11678.6|11681.1|11679.1|11680.2|11678.2|1
1656031080000|2022-06-24 00:38:00|11680.7|11678.7|11681.5|11679.5|11681.5|11679.5|11680.5|11678.5|1
1656031090000|2022-06-24 00:38:10|11681.6|11679.6|11682.6|11680.6|11683.2|11681.2|11681.6|11679.6|18
1656031100000|2022-06-24 00:38:20|11682.5|11680.5|11680.7|11678.7|11682.5|11680.5|11680.5|11678.5|12
1656031110000|2022-06-24 00:38:30|11680.8|11678.8|11681.7|11679.7|11682.1|11680.1|11680.6|11678.6|5
1656031120000|2022-06-24 00:38:40|11681.6|11679.6|11681.5|11679.5|11681.8|11679.8|11681.2|11679.2|1
1656031130000|2022-06-24 00:38:50|11681.1|11679.1|11679.1|11677.1|11681.3|11679.3|11679.1|11677.1|9
1656031140000|2022-06-24 00:39:00|11677.8|11675.8|11676.7|11674.7|11677.8|11675.8|11676.2|11674.2|13
1656031150000|2022-06-24 00:39:10|11676.6|11674.6|11676.8|11674.8|11677.1|11675.1|11676|11674|4
1656031160000|2022-06-24 00:39:20|11676.7|11674.7|11677.1|11675.1|11677.1|11675.1|11676.6|11674.6|3
1656031170000|2022-06-24 00:39:30|11677|11675|11678|11676|11678.5|11676.5|11676.7|11674.7|5
1656031180000|2022-06-24 00:39:40|11677.8|11675.8|11677.5|11675.5|11678.2|11676.2|11677.2|11675.2|5
1656031190000|2022-06-24 00:39:50|11677.3|11675.3|11677.7|11675.7|11678.7|11676.7|11677.3|11675.3|2
1656031200000|2022-06-24 00:40:00|11677.8|11675.8|11680.8|11678.8|11680.8|11678.8|11677.3|11675.3|9
1656031210000|2022-06-24 00:40:10|11680.7|11678.7|11680.8|11678.8|11681.5|11679.5|11680.3|11678.3|7
1656031220000|2022-06-24 00:40:20|11681|11679|11680.1|11678.1|11682|11680|11680.1|11678.1|25
1656031230000|2022-06-24 00:40:30|11680.2|11678.2|11680.2|11678.2|11680.5|11678.5|11680.1|11678.1|0
1656031240000|2022-06-24 00:40:40|11680|11678|11681.3|11679.3|11682|11680|11680|11678|18
1656031250000|2022-06-24 00:40:50|11681.2|11679.2|11679.7|11677.7|11681.6|11679.6|11678.2|11676.2|16
1656031260000|2022-06-24 00:41:00|11679.6|11677.6|11681|11679|11681.3|11679.3|11679.5|11677.5|12
1656031270000|2022-06-24 00:41:10|11681.1|11679.1|11680.7|11678.7|11681.2|11679.2|11679.7|11677.7|1
1656031280000|2022-06-24 00:41:20|11680.6|11678.6|11680.8|11678.8|11681.8|11679.8|11680|11678|13
1656031290000|2022-06-24 00:41:30|11680.5|11678.5|11682.7|11680.7|11682.7|11680.7|11680.3|11678.3|12
1656031300000|2022-06-24 00:41:40|11682.6|11680.6|11681.5|11679.5|11682.6|11680.6|11681.3|11679.3|8
1656031310000|2022-06-24 00:41:50|11681.3|11679.3|11681.2|11679.2|11681.3|11679.3|11681.1|11679.1|0
1656031320000|2022-06-24 00:42:00|11681.5|11679.5|11680|11678|11681.7|11679.7|11680|11678|1
1656031330000|2022-06-24 00:42:10|11679.8|11677.8|11681.2|11679.2|11681.5|11679.5|11679.8|11677.8|2
1656031340000|2022-06-24 00:42:20|11681.1|11679.1|11683|11681|11683.3|11681.3|11681.1|11679.1|6
1656031350000|2022-06-24 00:42:30|11682.8|11680.8|11684.5|11682.5|11685|11683|11682.8|11680.8|17
1656031360000|2022-06-24 00:42:40|11684.6|11682.6|11683.5|11681.5|11684.6|11682.6|11683.5|11681.5|6
1656031370000|2022-06-24 00:42:50|11683.3|11681.3|11683.2|11681.2|11683.5|11681.5|11682.5|11680.5|1
1656031380000|2022-06-24 00:43:00|11683.3|11681.3|11684.2|11682.2|11684.5|11682.5|11682.6|11680.6|4
1656031390000|2022-06-24 00:43:10|11684.3|11682.3|11682.2|11680.2|11684.3|11682.3|11681.8|11679.8|10
1656031400000|2022-06-24 00:43:20|11682.3|11680.3|11682.5|11680.5|11683|11681|11682.1|11680.1|4
1656031410000|2022-06-24 00:43:30|11682.3|11680.3|11683.6|11681.6|11683.6|11681.6|11681.7|11679.7|3
1656031420000|2022-06-24 00:43:40|11683.7|11681.7|11684.3|11682.3|11684.7|11682.7|11683.7|11681.7|11
1656031430000|2022-06-24 00:43:50|11684.5|11682.5|11684.7|11682.7|11686|11684|11684.5|11682.5|13
1656031440000|2022-06-24 00:44:00|11684.6|11682.6|11683.1|11681.1|11684.6|11682.6|11683|11681|6
1656031450000|2022-06-24 00:44:10|11682.8|11680.8|11683.6|11681.6|11683.6|11681.6|11682.8|11680.8|0
1656031460000|2022-06-24 00:44:20|11683.7|11681.7|11683.6|11681.6|11684.5|11682.5|11683.6|11681.6|3
1656031470000|2022-06-24 00:44:30|11683.7|11681.7|11683|11681|11684.2|11682.2|11683|11681|2
1656031480000|2022-06-24 00:44:40|11682.8|11680.8|11685.5|11683.5|11685.6|11683.6|11682.7|11680.7|9
1656031490000|2022-06-24 00:44:50|11685.7|11683.7|11685|11683|11686.6|11684.6|11685|11683|23
1656031500000|2022-06-24 00:45:00|11684.8|11682.8|11688.1|11686.1|11688.1|11686.1|11684.5|11682.5|41
1656031510000|2022-06-24 00:45:10|11688.2|11686.2|11688|11686|11690.3|11688.3|11687.6|11685.6|48
1656031520000|2022-06-24 00:45:20|11687.8|11685.8|11687.7|11685.7|11688.3|11686.3|11687.6|11685.6|4
1656031530000|2022-06-24 00:45:30|11687.8|11685.8|11688|11686|11689.3|11687.3|11687.5|11685.5|6
1656031540000|2022-06-24 00:45:40|11688.1|11686.1|11687.8|11685.8|11688.5|11686.5|11687|11685|28
1656031550000|2022-06-24 00:45:50|11687.7|11685.7|11692.5|11690.5|11692.8|11690.8|11687.7|11685.7|14
1656031560000|2022-06-24 00:46:00|11692.6|11690.6|11694.3|11692.3|11695|11693|11692.5|11690.5|43
1656031570000|2022-06-24 00:46:10|11694.2|11692.2|11695.6|11693.6|11698.3|11696.3|11693.6|11691.6|67
1656031580000|2022-06-24 00:46:20|11696.1|11694.1|11696.3|11694.3|11698.5|11696.5|11695.7|11693.7|21
1656031590000|2022-06-24 00:46:30|11696.5|11694.5|11694.5|11692.5|11696.6|11694.6|11692.6|11690.6|52
1656031600000|2022-06-24 00:46:40|11694.2|11692.2|11694.1|11692.1|11694.7|11692.7|11693.7|11691.7|3
1656031610000|2022-06-24 00:46:50|11694|11692|11694.2|11692.2|11695.8|11693.8|11691.8|11689.8|49
1656031620000|2022-06-24 00:47:00|11694.1|11692.1|11695.3|11693.3|11695.5|11693.5|11694.1|11692.1|3
1656031630000|2022-06-24 00:47:10|11695.2|11693.2|11693.3|11691.3|11695.2|11693.2|11692.5|11690.5|10
1656031640000|2022-06-24 00:47:20|11693.2|11691.2|11694.8|11692.8|11695|11693|11692.6|11690.6|16
1656031650000|2022-06-24 00:47:30|11695.1|11693.1|11698.5|11696.5|11698.5|11696.5|11695.1|11693.1|27
1656031660000|2022-06-24 00:47:40|11698.6|11696.6|11697.8|11695.8|11700.7|11698.7|11697|11695|35
1656031670000|2022-06-24 00:47:50|11698.1|11696.1|11701.3|11699.3|11701.6|11699.6|11698.1|11696.1|28
1656031680000|2022-06-24 00:48:00|11701.1|11699.1|11701.8|11699.8|11702|11700|11698.8|11696.8|42
1656031690000|2022-06-24 00:48:10|11701.6|11699.6|11698|11696|11702.5|11700.5|11698|11696|52
1656031700000|2022-06-24 00:48:20|11698.1|11696.1|11698.2|11696.2|11698.3|11696.3|11696.6|11694.6|16
1656031710000|2022-06-24 00:48:30|11697.7|11695.7|11699|11697|11699.2|11697.2|11697.1|11695.1|8
1656031720000|2022-06-24 00:48:40|11699.1|11697.1|11697.7|11695.7|11699.1|11697.1|11697.7|11695.7|7
1656031730000|2022-06-24 00:48:50|11698.1|11696.1|11696.1|11694.1|11698.5|11696.5|11696.1|11694.1|14
1656031740000|2022-06-24 00:49:00|11696.3|11694.3|11695|11693|11696.5|11694.5|11694.8|11692.8|17
1656031750000|2022-06-24 00:49:10|11694.7|11692.7|11695|11693|11695.5|11693.5|11692.7|11690.7|27
1656031760000|2022-06-24 00:49:20|11694.5|11692.5|11694.5|11692.5|11694.7|11692.7|11693.3|11691.3|4
1656031770000|2022-06-24 00:49:30|11694.3|11692.3|11694.3|11692.3|11694.7|11692.7|11694.1|11692.1|4
1656031780000|2022-06-24 00:49:40|11694.2|11692.2|11694.6|11692.6|11694.7|11692.7|11693.6|11691.6|5
1656031790000|2022-06-24 00:49:50|11694.5|11692.5|11695.6|11693.6|11695.6|11693.6|11694.5|11692.5|9
1656031800000|2022-06-24 00:50:00|11695.7|11693.7|11696.6|11694.6|11697|11695|11694.7|11692.7|15
1656031810000|2022-06-24 00:50:10|11696.5|11694.5|11694|11692|11697|11695|11694|11692|4
1656031820000|2022-06-24 00:50:20|11693.7|11691.7|11694.2|11692.2|11695.1|11693.1|11693.7|11691.7|5
1656031830000|2022-06-24 00:50:30|11694.3|11692.3|11693.8|11691.8|11694.6|11692.6|11693.8|11691.8|7
1656031840000|2022-06-24 00:50:40|11694|11692|11692.7|11690.7|11694|11692|11691.5|11689.5|23
1656031850000|2022-06-24 00:50:50|11692.6|11690.6|11693.5|11691.5|11693.7|11691.7|11692.3|11690.3|6
1656031860000|2022-06-24 00:51:00|11693.6|11691.6|11695.1|11693.1|11695.2|11693.2|11692.7|11690.7|10
1656031870000|2022-06-24 00:51:10|11695|11693|11695.5|11693.5|11695.5|11693.5|11694.2|11692.2|4
1656031880000|2022-06-24 00:51:20|11696|11694|11691.2|11689.2|11696.2|11694.2|11690.6|11688.6|9
1656031890000|2022-06-24 00:51:30|11691.7|11689.7|11691.6|11689.6|11692.5|11690.5|11691|11689|5
1656031900000|2022-06-24 00:51:40|11691.5|11689.5|11692.2|11690.2|11692.3|11690.3|11691.3|11689.3|9
1656031910000|2022-06-24 00:51:50|11692.3|11690.3|11690.3|11688.3|11692.3|11690.3|11689.7|11687.7|10
1656031920000|2022-06-24 00:52:00|11690.6|11688.6|11689.5|11687.5|11690.6|11688.6|11689.5|11687.5|6
1656031930000|2022-06-24 00:52:10|11689.1|11687.1|11689.8|11687.8|11690.5|11688.5|11689.1|11687.1|11
1656031940000|2022-06-24 00:52:20|11689.7|11687.7|11688.7|11686.7|11689.7|11687.7|11688.2|11686.2|11
1656031950000|2022-06-24 00:52:30|11688.6|11686.6|11688.7|11686.7|11689.2|11687.2|11687.7|11685.7|5
1656031960000|2022-06-24 00:52:40|11688.6|11686.6|11688.2|11686.2|11688.8|11686.8|11687.2|11685.2|8
1656031970000|2022-06-24 00:52:50|11688|11686|11691|11689|11691.3|11689.3|11687.7|11685.7|11
1656031980000|2022-06-24 00:53:00|11690.8|11688.8|11694.2|11692.2|11694.2|11692.2|11690.2|11688.2|14
1656031990000|2022-06-24 00:53:10|11694.3|11692.3|11689.1|11687.1|11694.3|11692.3|11689|11687|40
1656032000000|2022-06-24 00:53:20|11689|11687|11687.3|11685.3|11689.1|11687.1|11687.3|11685.3|6
1656032010000|2022-06-24 00:53:30|11687.2|11685.2|11688.3|11686.3|11688.3|11686.3|11687|11685|8
1656032020000|2022-06-24 00:53:40|11688.2|11686.2|11688.5|11686.5|11688.7|11686.7|11688|11686|0
1656032030000|2022-06-24 00:53:50|11688.6|11686.6|11687.8|11685.8|11690.3|11688.3|11687.7|11685.7|7
1656032040000|2022-06-24 00:54:00|11687.7|11685.7|11688.1|11686.1|11688.8|11686.8|11687.7|11685.7|5
1656032050000|2022-06-24 00:54:10|11688|11686|11690.3|11688.3|11690.5|11688.5|11688|11686|9
1656032060000|2022-06-24 00:54:20|11690.5|11688.5|11690.6|11688.6|11691.3|11689.3|11690.5|11688.5|4
1656032070000|2022-06-24 00:54:30|11690.8|11688.8|11689.6|11687.6|11691|11689|11689.6|11687.6|4
1656032080000|2022-06-24 00:54:40|11689.7|11687.7|11691|11689|11691.1|11689.1|11689.6|11687.6|1
1656032090000|2022-06-24 00:54:50|11691.2|11689.2|11692.6|11690.6|11692.7|11690.7|11691.2|11689.2|5
1656032100000|2022-06-24 00:55:00|11692.3|11690.3|11692.3|11690.3|11693.8|11691.8|11692|11690|12
1656032110000|2022-06-24 00:55:10|11692.2|11690.2|11691|11689|11692.6|11690.6|11690.7|11688.7|7
1656032120000|2022-06-24 00:55:20|11690.8|11688.8|11693.3|11691.3|11693.6|11691.6|11690.3|11688.3|9
1656032130000|2022-06-24 00:55:30|11693.2|11691.2|11691.6|11689.6|11693.2|11691.2|11690.5|11688.5|4
1656032140000|2022-06-24 00:55:40|11691.5|11689.5|11690|11688|11693.1|11691.1|11690|11688|10
1656032150000|2022-06-24 00:55:50|11689.8|11687.8|11691|11689|11691.3|11689.3|11689.7|11687.7|3
1656032160000|2022-06-24 00:56:00|11690.6|11688.6|11692.8|11690.8|11692.8|11690.8|11690.6|11688.6|7
1656032170000|2022-06-24 00:56:10|11693|11691|11693.8|11691.8|11694.7|11692.7|11693|11691|29
1656032180000|2022-06-24 00:56:20|11694|11692|11693.5|11691.5|11694.6|11692.6|11692.5|11690.5|14
1656032190000|2022-06-24 00:56:30|11693.6|11691.6|11693.7|11691.7|11694.5|11692.5|11692.8|11690.8|29
1656032200000|2022-06-24 00:56:40|11693.6|11691.6|11694.2|11692.2|11694.6|11692.6|11693.5|11691.5|2
1656032210000|2022-06-24 00:56:50|11693.7|11691.7|11693.3|11691.3|11694.5|11692.5|11693.3|11691.3|19
1656032220000|2022-06-24 00:57:00|11693.6|11691.6|11693.6|11691.6|11694|11692|11693.3|11691.3|2
1656032230000|2022-06-24 00:57:10|11693.5|11691.5|11696.3|11694.3|11696.7|11694.7|11693.3|11691.3|10
1656032240000|2022-06-24 00:57:20|11696.5|11694.5|11697.8|11695.8|11698.1|11696.1|11696.5|11694.5|21
1656032250000|2022-06-24 00:57:30|11698.1|11696.1|11695.3|11693.3|11698.5|11696.5|11695.2|11693.2|20
1656032260000|2022-06-24 00:57:40|11695.6|11693.6|11697.1|11695.1|11697.3|11695.3|11695.5|11693.5|17
1656032270000|2022-06-24 00:57:50|11697|11695|11696.5|11694.5|11697.3|11695.3|11695.8|11693.8|7
1656032280000|2022-06-24 00:58:00|11696.3|11694.3|11695.5|11693.5|11697|11695|11695.3|11693.3|2
1656032290000|2022-06-24 00:58:10|11695.6|11693.6|11693.8|11691.8|11696.1|11694.1|11693.8|11691.8|7
1656032300000|2022-06-24 00:58:20|11693.7|11691.7|11694.7|11692.7|11695.2|11693.2|11692.3|11690.3|18
1656032310000|2022-06-24 00:58:30|11694.6|11692.6|11693.7|11691.7|11694.8|11692.8|11693.7|11691.7|7
1656032320000|2022-06-24 00:58:40|11693.8|11691.8|11693.6|11691.6|11694.1|11692.1|11693.3|11691.3|5
1656032330000|2022-06-24 00:58:50|11693.7|11691.7|11695.7|11693.7|11696.5|11694.5|11693.3|11691.3|12
1656032340000|2022-06-24 00:59:00|11695.8|11693.8|11694.6|11692.6|11696|11694|11693.2|11691.2|6
1656032350000|2022-06-24 00:59:10|11694.5|11692.5|11694.8|11692.8|11695|11693|11693.7|11691.7|3
1656032360000|2022-06-24 00:59:20|11694.7|11692.7|11697.1|11695.1|11697.8|11695.8|11694.7|11692.7|3
1656032370000|2022-06-24 00:59:30|11697.2|11695.2|11698.2|11696.2|11698.7|11696.7|11697.2|11695.2|9
1656032380000|2022-06-24 00:59:40|11698.3|11696.3|11697.1|11695.1|11698.5|11696.5|11697.1|11695.1|6
1656032390000|2022-06-24 00:59:50|11697.8|11695.8|11696.7|11694.7|11698.1|11696.1|11696.7|11694.7|8
1656032400000|2022-06-24 01:00:00|11696.8|11694.8|11695.6|11693.6|11697|11695|11695.2|11693.2|7
1656032410000|2022-06-24 01:00:10|11695.2|11693.2|11692.8|11690.8|11695.8|11693.8|11692.8|11690.8|7
1656032420000|2022-06-24 01:00:20|11693|11691|11693.3|11691.3|11693.8|11691.8|11693|11691|12
1656032430000|2022-06-24 01:00:30|11693.5|11691.5|11693.8|11691.8|11693.8|11691.8|11693.3|11691.3|2
1656032440000|2022-06-24 01:00:40|11693.7|11691.7|11695.3|11693.3|11695.6|11693.6|11693.3|11691.3|10
1656032450000|2022-06-24 01:00:50|11695.5|11693.5|11695.5|11693.5|11696.8|11694.8|11695.2|11693.2|11
1656032460000|2022-06-24 01:01:00|11695.6|11693.6|11695.3|11693.3|11695.8|11693.8|11695.3|11693.3|2
1656032470000|2022-06-24 01:01:10|11695.5|11693.5|11694.3|11692.3|11696.2|11694.2|11694.3|11692.3|2
1656032480000|2022-06-24 01:01:20|11694.2|11692.2|11693.2|11691.2|11694.2|11692.2|11691.8|11689.8|18
1656032490000|2022-06-24 01:01:30|11693.1|11691.1|11692.2|11690.2|11693.7|11691.7|11691.7|11689.7|6
1656032500000|2022-06-24 01:01:40|11692.1|11690.1|11693.1|11691.1|11693.1|11691.1|11692.1|11690.1|3
1656032510000|2022-06-24 01:01:50|11693.2|11691.2|11693.7|11691.7|11693.7|11691.7|11693|11691|1
1656032520000|2022-06-24 01:02:00|11693.6|11691.6|11693.3|11691.3|11693.6|11691.6|11691.7|11689.7|14
1656032530000|2022-06-24 01:02:10|11693.2|11691.2|11693.1|11691.1|11694.5|11692.5|11693.1|11691.1|2
1656032540000|2022-06-24 01:02:20|11693.2|11691.2|11693.7|11691.7|11694.1|11692.1|11692.8|11690.8|2
1656032550000|2022-06-24 01:02:30|11693.6|11691.6|11694.1|11692.1|11694.1|11692.1|11693.1|11691.1|3
1656032560000|2022-06-24 01:02:40|11694|11692|11693|11691|11694|11692|11693|11691|0
1656032570000|2022-06-24 01:02:50|11693.1|11691.1|11693.5|11691.5|11693.6|11691.6|11692.7|11690.7|2
1656032580000|2022-06-24 01:03:00|11693.3|11691.3|11694.2|11692.2|11694.2|11692.2|11692.7|11690.7|4
1656032590000|2022-06-24 01:03:10|11694.1|11692.1|11694|11692|11694.1|11692.1|11693.2|11691.2|3
1656032600000|2022-06-24 01:03:20|11693.6|11691.6|11693.3|11691.3|11694.8|11692.8|11692.7|11690.7|26
1656032610000|2022-06-24 01:03:30|11693.2|11691.2|11694.1|11692.1|11694.1|11692.1|11693.1|11691.1|6
1656032620000|2022-06-24 01:03:40|11694.5|11692.5|11694.6|11692.6|11694.7|11692.7|11694.1|11692.1|3
1656032630000|2022-06-24 01:03:50|11694.5|11692.5|11694|11692|11694.6|11692.6|11693.7|11691.7|6
1656032640000|2022-06-24 01:04:00|11693.8|11691.8|11694|11692|11694.6|11692.6|11693.7|11691.7|0
1656032650000|2022-06-24 01:04:10|11694.3|11692.3|11693.8|11691.8|11694.7|11692.7|11693.5|11691.5|4
1656032660000|2022-06-24 01:04:20|11694|11692|11695|11693|11695|11693|11694|11692|3
1656032670000|2022-06-24 01:04:30|11694.8|11692.8|11695|11693|11695|11693|11694.6|11692.6|2
1656032680000|2022-06-24 01:04:40|11694.8|11692.8|11695.2|11693.2|11695.5|11693.5|11694.8|11692.8|1
1656032690000|2022-06-24 01:04:50|11695.1|11693.1|11698.8|11696.8|11698.8|11696.8|11695.1|11693.1|16
1656032700000|2022-06-24 01:05:00|11699|11697|11699.6|11697.6|11700.3|11698.3|11699|11697|24
1656032710000|2022-06-24 01:05:10|11700.1|11698.1|11699.3|11697.3|11700.6|11698.6|11699.3|11697.3|12
1656032720000|2022-06-24 01:05:20|11699.5|11697.5|11699.7|11697.7|11699.7|11697.7|11698.6|11696.6|19
1656032730000|2022-06-24 01:05:30|11699.8|11697.8|11700.6|11698.6|11700.7|11698.7|11699.2|11697.2|8
1656032740000|2022-06-24 01:05:40|11700.7|11698.7|11698.7|11696.7|11700.8|11698.8|11698.7|11696.7|15
1656032750000|2022-06-24 01:05:50|11698.8|11696.8|11698.5|11696.5|11699.6|11697.6|11697.8|11695.8|36
1656032760000|2022-06-24 01:06:00|11698.6|11696.6|11696.2|11694.2|11699.5|11697.5|11696.1|11694.1|9
1656032770000|2022-06-24 01:06:10|11696.1|11694.1|11693.8|11691.8|11696.5|11694.5|11693.7|11691.7|13
1656032780000|2022-06-24 01:06:20|11693.7|11691.7|11693.3|11691.3|11694.5|11692.5|11693.2|11691.2|9
1656032790000|2022-06-24 01:06:30|11693.2|11691.2|11691.5|11689.5|11693.6|11691.6|11691.3|11689.3|31
1656032800000|2022-06-24 01:06:40|11691.3|11689.3|11691.1|11689.1|11691.5|11689.5|11690.6|11688.6|13
1656032810000|2022-06-24 01:06:50|11691.3|11689.3|11692.5|11690.5|11693.6|11691.6|11691.2|11689.2|20
1656032820000|2022-06-24 01:07:00|11693.1|11691.1|11693.5|11691.5|11693.7|11691.7|11692.2|11690.2|15
1656032830000|2022-06-24 01:07:10|11693.6|11691.6|11692.1|11690.1|11694.6|11692.6|11690.7|11688.7|56
1656032840000|2022-06-24 01:07:20|11692.2|11690.2|11693.1|11691.1|11693.2|11691.2|11692.1|11690.1|3
1656032850000|2022-06-24 01:07:30|11693|11691|11693.6|11691.6|11694.1|11692.1|11693|11691|6
1656032860000|2022-06-24 01:07:40|11693.8|11691.8|11693.7|11691.7|11694.2|11692.2|11693|11691|5
1656032870000|2022-06-24 01:07:50|11693.6|11691.6|11694.5|11692.5|11694.8|11692.8|11693.5|11691.5|12
1656032880000|2022-06-24 01:08:00|11694.2|11692.2|11694.1|11692.1|11695.2|11693.2|11693.6|11691.6|13
1656032890000|2022-06-24 01:08:10|11694|11692|11694.8|11692.8|11694.8|11692.8|11693.7|11691.7|3
1656032900000|2022-06-24 01:08:20|11694|11692|11692.3|11690.3|11694|11692|11692.2|11690.2|11
1656032910000|2022-06-24 01:08:30|11692.2|11690.2|11691.7|11689.7|11692.2|11690.2|11691.5|11689.5|12
1656032920000|2022-06-24 01:08:40|11692|11690|11692|11690|11692|11690|11691|11689|7
1656032930000|2022-06-24 01:08:50|11691.8|11689.8|11690.6|11688.6|11691.8|11689.8|11690.6|11688.6|12
1656032940000|2022-06-24 01:09:00|11690.7|11688.7|11691.2|11689.2|11691.5|11689.5|11690.7|11688.7|9
1656032950000|2022-06-24 01:09:10|11691.3|11689.3|11693.3|11691.3|11693.6|11691.6|11691.2|11689.2|5
1656032960000|2022-06-24 01:09:20|11693.5|11691.5|11692.3|11690.3|11693.5|11691.5|11692|11690|12
1656032970000|2022-06-24 01:09:30|11691.8|11689.8|11690.7|11688.7|11692|11690|11690.7|11688.7|3
1656032980000|2022-06-24 01:09:40|11691.1|11689.1|11690.3|11688.3|11691.1|11689.1|11690.2|11688.2|15
1656032990000|2022-06-24 01:09:50|11690.5|11688.5|11690.8|11688.8|11691.1|11689.1|11690|11688|3
1656033000000|2022-06-24 01:10:00|11690.5|11688.5|11692.8|11690.8|11692.8|11690.8|11690.5|11688.5|14
1656033010000|2022-06-24 01:10:10|11692.6|11690.6|11694.3|11692.3|11694.7|11692.7|11692.6|11690.6|8
1656033020000|2022-06-24 01:10:20|11694.2|11692.2|11691.1|11689.1|11695.5|11693.5|11691|11689|18
1656033030000|2022-06-24 01:10:30|11691.2|11689.2|11693.1|11691.1|11693.3|11691.3|11691.1|11689.1|12
1656033040000|2022-06-24 01:10:40|11693.2|11691.2|11693|11691|11694.2|11692.2|11692.7|11690.7|9
1656033050000|2022-06-24 01:10:50|11692.8|11690.8|11695.3|11693.3|11695.3|11693.3|11692.7|11690.7|4
1656033060000|2022-06-24 01:11:00|11695.5|11693.5|11694.1|11692.1|11695.6|11693.6|11693.5|11691.5|11
1656033070000|2022-06-24 01:11:10|11694|11692|11693.7|11691.7|11694|11692|11692.5|11690.5|18
1656033080000|2022-06-24 01:11:20|11693.8|11691.8|11694.5|11692.5|11695|11693|11693.2|11691.2|8
1656033090000|2022-06-24 01:11:30|11694.2|11692.2|11694|11692|11694.2|11692.2|11693.1|11691.1|6
1656033100000|2022-06-24 01:11:40|11693.8|11691.8|11693.8|11691.8|11694|11692|11693.5|11691.5|0
1656033110000|2022-06-24 01:11:50|11693.7|11691.7|11693.2|11691.2|11693.7|11691.7|11692.6|11690.6|1
1656033120000|2022-06-24 01:12:00|11693.1|11691.1|11693|11691|11693.2|11691.2|11692.6|11690.6|2
1656033130000|2022-06-24 01:12:10|11692.8|11690.8|11692.5|11690.5|11693.1|11691.1|11692.5|11690.5|2
1656033140000|2022-06-24 01:12:20|11692.6|11690.6|11691.6|11689.6|11692.6|11690.6|11691.6|11689.6|2
1656033150000|2022-06-24 01:12:30|11691.7|11689.7|11691.1|11689.1|11691.7|11689.7|11690.8|11688.8|3
1656033160000|2022-06-24 01:12:40|11691.2|11689.2|11692|11690|11692|11690|11691.1|11689.1|13
1656033170000|2022-06-24 01:12:50|11692.1|11690.1|11693.7|11691.7|11694.1|11692.1|11692|11690|16
1656033180000|2022-06-24 01:13:00|11693.8|11691.8|11696.6|11694.6|11696.6|11694.6|11693.8|11691.8|27
1656033190000|2022-06-24 01:13:10|11696.5|11694.5|11698|11696|11698|11696|11696.5|11694.5|18
1656033200000|2022-06-24 01:13:20|11698.1|11696.1|11698.3|11696.3|11698.6|11696.6|11697.2|11695.2|16
1656033210000|2022-06-24 01:13:30|11698.2|11696.2|11697.7|11695.7|11699.2|11697.2|11697.3|11695.3|20
1656033220000|2022-06-24 01:13:40|11698.1|11696.1|11698.1|11696.1|11698.6|11696.6|11697.6|11695.6|16
1656033230000|2022-06-24 01:13:50|11698.2|11696.2|11698.2|11696.2|11698.5|11696.5|11698.1|11696.1|2
1656033240000|2022-06-24 01:14:00|11698.1|11696.1|11699.8|11697.8|11701|11699|11698|11696|23
1656033250000|2022-06-24 01:14:10|11700|11698|11699.8|11697.8|11700.1|11698.1|11699.5|11697.5|4
1656033260000|2022-06-24 01:14:20|11699.7|11697.7|11701|11699|11701.6|11699.6|11699.7|11697.7|13
1656033270000|2022-06-24 01:14:30|11701.1|11699.1|11701.3|11699.3|11701.3|11699.3|11700.5|11698.5|8
1656033280000|2022-06-24 01:14:40|11701.5|11699.5|11704.5|11702.5|11704.5|11702.5|11701.5|11699.5|44
1656033290000|2022-06-24 01:14:50|11704.6|11702.6|11705.6|11703.6|11705.8|11703.8|11702.2|11700.2|64
1656033300000|2022-06-24 01:15:00|11705.7|11703.7|11704.3|11702.3|11707.8|11705.8|11704.2|11702.2|62
1656033310000|2022-06-24 01:15:10|11704.5|11702.5|11707.8|11705.8|11708|11706|11703.7|11701.7|32
1656033320000|2022-06-24 01:15:20|11707.7|11705.7|11709.1|11707.1|11709.3|11707.3|11707.7|11705.7|46
1656033330000|2022-06-24 01:15:30|11709.2|11707.2|11708.8|11706.8|11709.7|11707.7|11708|11706|39
1656033340000|2022-06-24 01:15:40|11709.1|11707.1|11708.7|11706.7|11711.3|11709.3|11708.7|11706.7|47
1656033350000|2022-06-24 01:15:50|11708.6|11706.6|11710.5|11708.5|11710.8|11708.8|11708.6|11706.6|39
1656033360000|2022-06-24 01:16:00|11710.1|11708.1|11709.6|11707.6|11711|11709|11708.5|11706.5|23
1656033370000|2022-06-24 01:16:10|11709.7|11707.7|11708.2|11706.2|11710|11708|11708.2|11706.2|13
1656033380000|2022-06-24 01:16:20|11708.1|11706.1|11708.3|11706.3|11709.7|11707.7|11708|11706|15
1656033390000|2022-06-24 01:16:30|11708.5|11706.5|11707.6|11705.6|11708.5|11706.5|11707.1|11705.1|14
1656033400000|2022-06-24 01:16:40|11707.5|11705.5|11710.7|11708.7|11712.7|11710.7|11706.7|11704.7|94
1656033410000|2022-06-24 01:16:50|11710.8|11708.8|11708.5|11706.5|11711.1|11709.1|11708.3|11706.3|20
1656033420000|2022-06-24 01:17:00|11708|11706|11706.7|11704.7|11708|11706|11706.5|11704.5|12
1656033430000|2022-06-24 01:17:10|11706.6|11704.6|11706.3|11704.3|11706.6|11704.6|11706|11704|9
1656033440000|2022-06-24 01:17:20|11706.1|11704.1|11704.1|11702.1|11706.3|11704.3|11703.6|11701.6|31
1656033450000|2022-06-24 01:17:30|11704|11702|11703.8|11701.8|11704.2|11702.2|11703.3|11701.3|10
1656033460000|2022-06-24 01:17:40|11704|11702|11703.6|11701.6|11704.3|11702.3|11703.6|11701.6|15
1656033470000|2022-06-24 01:17:50|11703.7|11701.7|11702.1|11700.1|11703.8|11701.8|11701.8|11699.8|17
1656033480000|2022-06-24 01:18:00|11702.2|11700.2|11703.8|11701.8|11704|11702|11701.8|11699.8|25
1656033490000|2022-06-24 01:18:10|11704|11702|11702.1|11700.1|11704|11702|11702.1|11700.1|6
1656033500000|2022-06-24 01:18:20|11702|11700|11700.7|11698.7|11702.5|11700.5|11700.3|11698.3|13
1656033510000|2022-06-24 01:18:30|11700.8|11698.8|11700.3|11698.3|11701.6|11699.6|11700.3|11698.3|19
1656033520000|2022-06-24 01:18:40|11700.2|11698.2|11697.8|11695.8|11700.3|11698.3|11697.7|11695.7|15
1656033530000|2022-06-24 01:18:50|11695.7|11693.7|11696.2|11694.2|11696.5|11694.5|11695.1|11693.1|26
1656033540000|2022-06-24 01:19:00|11696.1|11694.1|11698|11696|11698|11696|11695.2|11693.2|29
1656033550000|2022-06-24 01:19:10|11697.3|11695.3|11696.1|11694.1|11697.6|11695.6|11695.7|11693.7|7
1656033560000|2022-06-24 01:19:20|11695.8|11693.8|11695.1|11693.1|11695.8|11693.8|11694.2|11692.2|12
1656033570000|2022-06-24 01:19:30|11695.2|11693.2|11696.6|11694.6|11697|11695|11695.2|11693.2|4
1656033580000|2022-06-24 01:19:40|11696.7|11694.7|11696.2|11694.2|11696.8|11694.8|11696.2|11694.2|8
1656033590000|2022-06-24 01:19:50|11696.3|11694.3|11696.2|11694.2|11696.6|11694.6|11695.2|11693.2|11
1656033600000|2022-06-24 01:20:00|11696.3|11694.3|11696.2|11694.2|11696.7|11694.7|11695.8|11693.8|11
1656033610000|2022-06-24 01:20:10|11696.3|11694.3|11697.6|11695.6|11698.1|11696.1|11696.3|11694.3|12
1656033620000|2022-06-24 01:20:20|11697.7|11695.7|11700.6|11698.6|11700.7|11698.7|11697.6|11695.6|27
1656033630000|2022-06-24 01:20:30|11700.7|11698.7|11701|11699|11701.5|11699.5|11700.3|11698.3|7
1656033640000|2022-06-24 01:20:40|11701.2|11699.2|11702.2|11700.2|11702.5|11700.5|11700.5|11698.5|20
1656033650000|2022-06-24 01:20:50|11702.3|11700.3|11703.5|11701.5|11703.6|11701.6|11702.3|11700.3|8
1656033660000|2022-06-24 01:21:00|11703.6|11701.6|11705|11703|11707.5|11705.5|11703.1|11701.1|54
1656033670000|2022-06-24 01:21:10|11704.8|11702.8|11705.6|11703.6|11705.6|11703.6|11704.2|11702.2|14
1656033680000|2022-06-24 01:21:20|11705.7|11703.7|11705.2|11703.2|11706.3|11704.3|11704.6|11702.6|26
1656033690000|2022-06-24 01:21:30|11705.5|11703.5|11706.6|11704.6|11706.6|11704.6|11705.5|11703.5|9
1656033700000|2022-06-24 01:21:40|11706.7|11704.7|11706.1|11704.1|11706.8|11704.8|11706.1|11704.1|10
1656033710000|2022-06-24 01:21:50|11706|11704|11708.3|11706.3|11708.5|11706.5|11705.7|11703.7|22
1656033720000|2022-06-24 01:22:00|11708.2|11706.2|11707.8|11705.8|11709.1|11707.1|11707.7|11705.7|17
1656033730000|2022-06-24 01:22:10|11707.7|11705.7|11705.3|11703.3|11707.7|11705.7|11704.1|11702.1|28
1656033740000|2022-06-24 01:22:20|11705.2|11703.2|11707.5|11705.5|11707.5|11705.5|11704.6|11702.6|22
1656033750000|2022-06-24 01:22:30|11707.1|11705.1|11705.2|11703.2|11707.1|11705.1|11704.5|11702.5|13
1656033760000|2022-06-24 01:22:40|11705.3|11703.3|11707|11705|11707|11705|11704.7|11702.7|4
1656033770000|2022-06-24 01:22:50|11706.8|11704.8|11707|11705|11707.5|11705.5|11706.8|11704.8|7
1656033780000|2022-06-24 01:23:00|11707.1|11705.1|11708.6|11706.6|11708.7|11706.7|11707|11705|8
1656033790000|2022-06-24 01:23:10|11708.5|11706.5|11709.3|11707.3|11709.3|11707.3|11708.5|11706.5|8
1656033800000|2022-06-24 01:23:20|11709.5|11707.5|11708.1|11706.1|11709.7|11707.7|11708.1|11706.1|19
1656033810000|2022-06-24 01:23:30|11708|11706|11708.3|11706.3|11708.3|11706.3|11707.8|11705.8|4
1656033820000|2022-06-24 01:23:40|11708.1|11706.1|11710.5|11708.5|11710.5|11708.5|11708.1|11706.1|12
1656033830000|2022-06-24 01:23:50|11710.6|11708.6|11714.6|11712.6|11715.5|11713.5|11710.6|11708.6|87
1656033840000|2022-06-24 01:24:00|11714.5|11712.5|11712.6|11710.6|11714.5|11712.5|11710.7|11708.7|36
1656033850000|2022-06-24 01:24:10|11713|11711|11713.1|11711.1|11713.8|11711.8|11712.7|11710.7|9
1656033860000|2022-06-24 01:24:20|11713|11711|11711.2|11709.2|11713|11711|11710.7|11708.7|12
1656033870000|2022-06-24 01:24:30|11711.1|11709.1|11711|11709|11711.7|11709.7|11711|11709|7
1656033880000|2022-06-24 01:24:40|11711.1|11709.1|11716.6|11714.6|11717.5|11715.5|11711|11709|104
1656033890000|2022-06-24 01:24:50|11716.2|11714.2|11716.7|11714.7|11718.5|11716.5|11715.6|11713.6|50
1656033900000|2022-06-24 01:25:00|11717|11715|11718.5|11716.5|11718.8|11716.8|11716.6|11714.6|66
1656033910000|2022-06-24 01:25:10|11718.7|11716.7|11716.5|11714.5|11719|11717|11716.5|11714.5|36
1656033920000|2022-06-24 01:25:20|11716.3|11714.3|11713.2|11711.2|11716.7|11714.7|11713.2|11711.2|22
1656033930000|2022-06-24 01:25:30|11712.8|11710.8|11708.8|11706.8|11713.1|11711.1|11707.6|11705.6|116
1656033940000|2022-06-24 01:25:40|11709|11707|11709.8|11707.8|11711.3|11709.3|11709|11707|17
1656033950000|2022-06-24 01:25:50|11709.7|11707.7|11710.5|11708.5|11710.5|11708.5|11709.6|11707.6|12
1656033960000|2022-06-24 01:26:00|11710.3|11708.3|11711.1|11709.1|11711.6|11709.6|11710|11708|6
1656033970000|2022-06-24 01:26:10|11711.2|11709.2|11711.8|11709.8|11712.2|11710.2|11711.2|11709.2|5
1656033980000|2022-06-24 01:26:20|11712|11710|11711.3|11709.3|11713.6|11711.6|11711.3|11709.3|8
1656033990000|2022-06-24 01:26:30|11711.2|11709.2|11710.2|11708.2|11711.8|11709.8|11710.1|11708.1|10
1656034000000|2022-06-24 01:26:40|11710.1|11708.1|11710.2|11708.2|11710.7|11708.7|11709.3|11707.3|10
1656034010000|2022-06-24 01:26:50|11710.5|11708.5|11710.3|11708.3|11711.2|11709.2|11710.2|11708.2|2
1656034020000|2022-06-24 01:27:00|11710.5|11708.5|11711.5|11709.5|11712.3|11710.3|11710.5|11708.5|10
1656034030000|2022-06-24 01:27:10|11711.3|11709.3|11711|11709|11711.3|11709.3|11710.3|11708.3|3
1656034040000|2022-06-24 01:27:20|11711.1|11709.1|11713.1|11711.1|11713.1|11711.1|11711|11709|5
1656034050000|2022-06-24 01:27:30|11713|11711|11710|11708|11713|11711|11710|11708|20
1656034060000|2022-06-24 01:27:40|11710.1|11708.1|11710.5|11708.5|11710.5|11708.5|11709.5|11707.5|1
1656034070000|2022-06-24 01:27:50|11710.3|11708.3|11710|11708|11710.5|11708.5|11709.6|11707.6|8
1656034080000|2022-06-24 01:28:00|11709.8|11707.8|11707.3|11705.3|11709.8|11707.8|11707.1|11705.1|24
1656034090000|2022-06-24 01:28:10|11707.2|11705.2|11708.8|11706.8|11709.2|11707.2|11706.7|11704.7|21
1656034100000|2022-06-24 01:28:20|11709.1|11707.1|11708.7|11706.7|11709.1|11707.1|11708.2|11706.2|5
1656034110000|2022-06-24 01:28:30|11708.6|11706.6|11710.5|11708.5|11710.5|11708.5|11708.5|11706.5|6
1656034120000|2022-06-24 01:28:40|11710.6|11708.6|11711.2|11709.2|11711.6|11709.6|11709.7|11707.7|11
1656034130000|2022-06-24 01:28:50|11711.1|11709.1|11709.3|11707.3|11711.1|11709.1|11709.3|11707.3|13
1656034140000|2022-06-24 01:29:00|11709.2|11707.2|11709.6|11707.6|11710.2|11708.2|11708.8|11706.8|8
1656034150000|2022-06-24 01:29:10|11708.8|11706.8|11708.1|11706.1|11708.8|11706.8|11708.1|11706.1|12
1656034160000|2022-06-24 01:29:20|11708.2|11706.2|11707.2|11705.2|11708.6|11706.6|11706.8|11704.8|11
1656034170000|2022-06-24 01:29:30|11707.1|11705.1|11708|11706|11708.6|11706.6|11707.1|11705.1|10
1656034180000|2022-06-24 01:29:40|11707.8|11705.8|11708.1|11706.1|11708.3|11706.3|11707.7|11705.7|1
1656034190000|2022-06-24 01:29:50|11708|11706|11709.3|11707.3|11709.3|11707.3|11707.8|11705.8|7
1656034200000|2022-06-24 01:30:00|11709.5|11707.5|11709.5|11707.5|11710.1|11708.1|11707.5|11705.5|17
1656034210000|2022-06-24 01:30:10|11709.3|11707.3|11708.7|11706.7|11709.8|11707.8|11708.3|11706.3|7
1656034220000|2022-06-24 01:30:20|11708.8|11706.8|11707.1|11705.1|11709.1|11707.1|11707.1|11705.1|11
1656034230000|2022-06-24 01:30:30|11707.2|11705.2|11705.7|11703.7|11707.3|11705.3|11705.2|11703.2|33
1656034240000|2022-06-24 01:30:40|11705.6|11703.6|11705.3|11703.3|11705.6|11703.6|11704.7|11702.7|6
1656034250000|2022-06-24 01:30:50|11705.2|11703.2|11704.8|11702.8|11705.7|11703.7|11704.7|11702.7|13
1656034260000|2022-06-24 01:31:00|11705.1|11703.1|11705.1|11703.1|11706.3|11704.3|11705|11703|26
1656034270000|2022-06-24 01:31:10|11705.2|11703.2|11706.6|11704.6|11706.6|11704.6|11704.8|11702.8|8
1656034280000|2022-06-24 01:31:20|11706.7|11704.7|11708.3|11706.3|11708.6|11706.6|11706.6|11704.6|9
1656034290000|2022-06-24 01:31:30|11708.2|11706.2|11705.3|11703.3|11708.3|11706.3|11705.2|11703.2|4
1656034300000|2022-06-24 01:31:40|11705.5|11703.5|11703.7|11701.7|11705.5|11703.5|11703.7|11701.7|28
1656034310000|2022-06-24 01:31:50|11703.8|11701.8|11703.8|11701.8|11705.8|11703.8|11703.6|11701.6|57
1656034320000|2022-06-24 01:32:00|11703.6|11701.6|11702.5|11700.5|11704|11702|11702|11700|15
1656034330000|2022-06-24 01:32:10|11702.8|11700.8|11704.8|11702.8|11705.1|11703.1|11702.6|11700.6|17
1656034340000|2022-06-24 01:32:20|11704.7|11702.7|11706.8|11704.8|11707.1|11705.1|11704.6|11702.6|12
1656034350000|2022-06-24 01:32:30|11706.7|11704.7|11708.6|11706.6|11709|11707|11706.5|11704.5|17
1656034360000|2022-06-24 01:32:40|11708.5|11706.5|11707.1|11705.1|11708.5|11706.5|11706.5|11704.5|10
1656034370000|2022-06-24 01:32:50|11707|11705|11708.2|11706.2|11708.3|11706.3|11706.2|11704.2|13
1656034380000|2022-06-24 01:33:00|11706.7|11704.7|11705|11703|11706.7|11704.7|11702.6|11700.6|35
1656034390000|2022-06-24 01:33:10|11705.1|11703.1|11705.6|11703.6|11705.7|11703.7|11704.2|11702.2|7
1656034400000|2022-06-24 01:33:20|11705.7|11703.7|11705.7|11703.7|11705.8|11703.8|11704.6|11702.6|0
1656034410000|2022-06-24 01:33:30|11705.8|11703.8|11707.6|11705.6|11708.1|11706.1|11704.8|11702.8|15
1656034420000|2022-06-24 01:33:40|11707.5|11705.5|11707|11705|11707.5|11705.5|11706|11704|17
1656034430000|2022-06-24 01:33:50|11706.8|11704.8|11708.2|11706.2|11708.2|11706.2|11706.8|11704.8|9
1656034440000|2022-06-24 01:34:00|11708.1|11706.1|11710.8|11708.8|11711.5|11709.5|11707.5|11705.5|23
1656034450000|2022-06-24 01:34:10|11710.7|11708.7|11711.2|11709.2|11711.2|11709.2|11709.6|11707.6|27
1656034460000|2022-06-24 01:34:20|11711.1|11709.1|11712|11710|11712.3|11710.3|11710.3|11708.3|14
1656034470000|2022-06-24 01:34:30|11712.6|11710.6|11710|11708|11713|11711|11708.8|11706.8|21
1656034480000|2022-06-24 01:34:40|11710.1|11708.1|11711.6|11709.6|11711.6|11709.6|11710.1|11708.1|4
1656034490000|2022-06-24 01:34:50|11711.7|11709.7|11714.8|11712.8|11714.8|11712.8|11711.7|11709.7|17
1656034500000|2022-06-24 01:35:00|11714.7|11712.7|11713.8|11711.8|11716|11714|11713.8|11711.8|22
1656034510000|2022-06-24 01:35:10|11713.7|11711.7|11714.1|11712.1|11714.6|11712.6|11713.7|11711.7|2
1656034520000|2022-06-24 01:35:20|11714.3|11712.3|11715.3|11713.3|11715.7|11713.7|11714.3|11712.3|12
1656034530000|2022-06-24 01:35:30|11715.1|11713.1|11718.1|11716.1|11718.1|11716.1|11715.1|11713.1|23
1656034540000|2022-06-24 01:35:40|11718.3|11716.3|11716.6|11714.6|11718.6|11716.6|11716.6|11714.6|24
1656034550000|2022-06-24 01:35:50|11716.5|11714.5|11716.1|11714.1|11716.5|11714.5|11716|11714|12
1656034560000|2022-06-24 01:36:00|11716|11714|11720.6|11718.6|11720.8|11718.8|11715.7|11713.7|56
1656034570000|2022-06-24 01:36:10|11720.3|11718.3|11724.3|11722.3|11725.6|11723.6|11720.3|11718.3|154
1656034580000|2022-06-24 01:36:20|11724.2|11722.2|11721.6|11719.6|11724.6|11722.6|11721.3|11719.3|19
1656034590000|2022-06-24 01:36:30|11721.5|11719.5|11720.3|11718.3|11721.7|11719.7|11719|11717|27
1656034600000|2022-06-24 01:36:40|11720.1|11718.1|11717.7|11715.7|11720.2|11718.2|11717.2|11715.2|25
1656034610000|2022-06-24 01:36:50|11718.3|11716.3|11719.8|11717.8|11720.2|11718.2|11718.2|11716.2|11
1656034620000|2022-06-24 01:37:00|11719.6|11717.6|11718.6|11716.6|11720.2|11718.2|11718.5|11716.5|15
1656034630000|2022-06-24 01:37:10|11718.8|11716.8|11721.7|11719.7|11722|11720|11718.8|11716.8|23
1656034640000|2022-06-24 01:37:20|11721.8|11719.8|11721.1|11719.1|11722.1|11720.1|11721|11719|13
1656034650000|2022-06-24 01:37:30|11721.2|11719.2|11719.8|11717.8|11721.8|11719.8|11719.8|11717.8|5
1656034660000|2022-06-24 01:37:40|11719.7|11717.7|11719.8|11717.8|11720.1|11718.1|11718.6|11716.6|27
1656034670000|2022-06-24 01:37:50|11719.2|11717.2|11720.6|11718.6|11720.6|11718.6|11719.2|11717.2|10
1656034680000|2022-06-24 01:38:00|11720.3|11718.3|11722.6|11720.6|11723.6|11721.6|11720.3|11718.3|36
1656034690000|2022-06-24 01:38:10|11722.7|11720.7|11722.1|11720.1|11723.2|11721.2|11721.5|11719.5|14
1656034700000|2022-06-24 01:38:20|11721.8|11719.8|11721.5|11719.5|11722.3|11720.3|11720.8|11718.8|7
1656034710000|2022-06-24 01:38:30|11721.3|11719.3|11717.7|11715.7|11721.8|11719.8|11717.6|11715.6|34
1656034720000|2022-06-24 01:38:40|11717.3|11715.3|11717|11715|11717.7|11715.7|11716|11714|27
1656034730000|2022-06-24 01:38:50|11716.5|11714.5|11716.2|11714.2|11717.2|11715.2|11716.1|11714.1|5
1656034740000|2022-06-24 01:39:00|11716.1|11714.1|11714.6|11712.6|11718.3|11716.3|11714.2|11712.2|41
1656034750000|2022-06-24 01:39:10|11714.5|11712.5|11712.8|11710.8|11714.7|11712.7|11712.7|11710.7|10
1656034760000|2022-06-24 01:39:20|11712.7|11710.7|11712.5|11710.5|11712.7|11710.7|11712|11710|16
1656034770000|2022-06-24 01:39:30|11712.3|11710.3|11714.5|11712.5|11715.1|11713.1|11712.2|11710.2|15
1656034780000|2022-06-24 01:39:40|11714.6|11712.6|11713.6|11711.6|11715.1|11713.1|11713.6|11711.6|1
1656034790000|2022-06-24 01:39:50|11713.7|11711.7|11716|11714|11716|11714|11713.6|11711.6|9
1656034800000|2022-06-24 01:40:00|11716.3|11714.3|11714.7|11712.7|11717.6|11715.6|11714.7|11712.7|13
1656034810000|2022-06-24 01:40:10|11714.6|11712.6|11715.7|11713.7|11715.8|11713.8|11713.3|11711.3|5
1656034820000|2022-06-24 01:40:20|11715.6|11713.6|11715.7|11713.7|11716.2|11714.2|11714.8|11712.8|6
1656034830000|2022-06-24 01:40:30|11715.8|11713.8|11719.3|11717.3|11719.3|11717.3|11715.8|11713.8|17
1656034840000|2022-06-24 01:40:40|11720|11718|11720.3|11718.3|11720.7|11718.7|11719.6|11717.6|20
1656034850000|2022-06-24 01:40:50|11720.2|11718.2|11719.8|11717.8|11720.2|11718.2|11719.2|11717.2|8
1656034860000|2022-06-24 01:41:00|11719.5|11717.5|11720.7|11718.7|11721.8|11719.8|11719.3|11717.3|22
1656034870000|2022-06-24 01:41:10|11720.8|11718.8|11720.8|11718.8|11721.3|11719.3|11720.5|11718.5|3
1656034880000|2022-06-24 01:41:20|11720.7|11718.7|11719.5|11717.5|11720.7|11718.7|11719.2|11717.2|5
1656034890000|2022-06-24 01:41:30|11719.3|11717.3|11720.6|11718.6|11721|11719|11719.3|11717.3|8
1656034900000|2022-06-24 01:41:40|11720.2|11718.2|11719.2|11717.2|11720.5|11718.5|11718.5|11716.5|11
1656034910000|2022-06-24 01:41:50|11719.1|11717.1|11717.7|11715.7|11719.1|11717.1|11717|11715|8
1656034920000|2022-06-24 01:42:00|11719.1|11717.1|11718.1|11716.1|11719.1|11717.1|11717.6|11715.6|12
1656034930000|2022-06-24 01:42:10|11718.3|11716.3|11720.2|11718.2|11720.8|11718.8|11718.3|11716.3|9
1656034940000|2022-06-24 01:42:20|11720.1|11718.1|11720.8|11718.8|11721|11719|11720.1|11718.1|2
1656034950000|2022-06-24 01:42:30|11720.7|11718.7|11718.2|11716.2|11720.8|11718.8|11717.8|11715.8|5
1656034960000|2022-06-24 01:42:40|11718.1|11716.1|11719|11717|11719.2|11717.2|11718|11716|9
1656034970000|2022-06-24 01:42:50|11719.1|11717.1|11717.8|11715.8|11719.2|11717.2|11717.8|11715.8|2
1656034980000|2022-06-24 01:43:00|11717.7|11715.7|11718.8|11716.8|11719.1|11717.1|11717.7|11715.7|5
1656034990000|2022-06-24 01:43:10|11719.2|11717.2|11719.7|11717.7|11719.7|11717.7|11719.1|11717.1|9
1656035000000|2022-06-24 01:43:20|11719.8|11717.8|11719.1|11717.1|11720.6|11718.6|11719|11717|6
1656035010000|2022-06-24 01:43:30|11719.2|11717.2|11720|11718|11720.3|11718.3|11719.1|11717.1|5
1656035020000|2022-06-24 01:43:40|11719.8|11717.8|11722.7|11720.7|11722.7|11720.7|11719.2|11717.2|29
1656035030000|2022-06-24 01:43:50|11723.2|11721.2|11723.7|11721.7|11723.7|11721.7|11721.5|11719.5|33
1656035040000|2022-06-24 01:44:00|11723.6|11721.6|11725.8|11723.8|11727|11725|11723|11721|109
1656035050000|2022-06-24 01:44:10|11726.2|11724.2|11730.1|11728.1|11730.5|11728.5|11725.2|11723.2|109
1656035060000|2022-06-24 01:44:20|11730|11728|11725.2|11723.2|11730|11728|11724.7|11722.7|57
1656035070000|2022-06-24 01:44:30|11725|11723|11727.1|11725.1|11728.3|11726.3|11724.3|11722.3|49
1656035080000|2022-06-24 01:44:40|11727.2|11725.2|11727.1|11725.1|11730|11728|11727.1|11725.1|39
1656035090000|2022-06-24 01:44:50|11727.3|11725.3|11725.5|11723.5|11727.3|11725.3|11724.8|11722.8|29
1656035100000|2022-06-24 01:45:00|11725.6|11723.6|11744.2|11742.2|11745.3|11743.3|11725.6|11723.6|514
1656035110000|2022-06-24 01:45:10|11743.6|11741.6|11740|11738|11744.5|11742.5|11737.5|11735.5|115
1656035120000|2022-06-24 01:45:20|11740.2|11738.2|11740|11738|11743.5|11741.5|11739.2|11737.2|75
1656035130000|2022-06-24 01:45:30|11740.1|11738.1|11738.3|11736.3|11740.7|11738.7|11737.8|11735.8|30
1656035140000|2022-06-24 01:45:40|11738.5|11736.5|11739.2|11737.2|11739.3|11737.3|11737.5|11735.5|73
1656035150000|2022-06-24 01:45:50|11739.3|11737.3|11738|11736|11739.3|11737.3|11737.2|11735.2|34
1656035160000|2022-06-24 01:46:00|11737.8|11735.8|11736.3|11734.3|11737.8|11735.8|11736|11734|26
1656035170000|2022-06-24 01:46:10|11736.2|11734.2|11738.8|11736.8|11739|11737|11736|11734|34
1656035180000|2022-06-24 01:46:20|11738.7|11736.7|11737.6|11735.6|11738.8|11736.8|11735.3|11733.3|28
1656035190000|2022-06-24 01:46:30|11737.7|11735.7|11738.2|11736.2|11738.3|11736.3|11736.2|11734.2|22
1656035200000|2022-06-24 01:46:40|11738|11736|11741.5|11739.5|11741.6|11739.6|11737.8|11735.8|40
1656035210000|2022-06-24 01:46:50|11741.3|11739.3|11742.7|11740.7|11743|11741|11740.7|11738.7|15
1656035220000|2022-06-24 01:47:00|11742.8|11740.8|11744.8|11742.8|11745|11743|11742.8|11740.8|62
1656035230000|2022-06-24 01:47:10|11745|11743|11745.3|11743.3|11749|11747|11744.8|11742.8|95
1656035240000|2022-06-24 01:47:20|11745.5|11743.5|11743.6|11741.6|11746.2|11744.2|11742|11740|83
1656035250000|2022-06-24 01:47:30|11743.3|11741.3|11749.3|11747.3|11752.2|11750.2|11742.5|11740.5|196
1656035260000|2022-06-24 01:47:40|11749.1|11747.1|11751.1|11749.1|11751.7|11749.7|11748.6|11746.6|63
1656035270000|2022-06-24 01:47:50|11751.3|11749.3|11752.5|11750.5|11752.5|11750.5|11750.5|11748.5|46
1656035280000|2022-06-24 01:48:00|11752.1|11750.1|11748.8|11746.8|11753.1|11751.1|11748.8|11746.8|36
1656035290000|2022-06-24 01:48:10|11749|11747|11749|11747|11749.5|11747.5|11746.6|11744.6|39
1656035300000|2022-06-24 01:48:20|11748.8|11746.8|11746.8|11744.8|11749.2|11747.2|11746.8|11744.8|21
1656035310000|2022-06-24 01:48:30|11747.2|11745.2|11747.6|11745.6|11749.5|11747.5|11746.8|11744.8|20
1656035320000|2022-06-24 01:48:40|11747|11745|11749.8|11747.8|11750|11748|11746.3|11744.3|65
1656035330000|2022-06-24 01:48:50|11750|11748|11750.3|11748.3|11750.6|11748.6|11749.6|11747.6|15
1656035340000|2022-06-24 01:49:00|11750.2|11748.2|11746.6|11744.6|11751|11749|11746.6|11744.6|26
1656035350000|2022-06-24 01:49:10|11746.5|11744.5|11746.6|11744.6|11746.7|11744.7|11745.7|11743.7|17
1656035360000|2022-06-24 01:49:20|11746.5|11744.5|11746.3|11744.3|11746.5|11744.5|11745.5|11743.5|5
1656035370000|2022-06-24 01:49:30|11746.2|11744.2|11744.6|11742.6|11746.3|11744.3|11744.3|11742.3|18
1656035380000|2022-06-24 01:49:40|11744.5|11742.5|11744.1|11742.1|11744.7|11742.7|11744|11742|14
1656035390000|2022-06-24 01:49:50|11744|11742|11745.1|11743.1|11745.3|11743.3|11744|11742|15
1656035400000|2022-06-24 01:50:00|11745.2|11743.2|11745.5|11743.5|11746|11744|11744.5|11742.5|29
1656035410000|2022-06-24 01:50:10|11745.3|11743.3|11746.3|11744.3|11747.3|11745.3|11745.3|11743.3|19
1656035420000|2022-06-24 01:50:20|11746.5|11744.5|11749.5|11747.5|11749.8|11747.8|11746.5|11744.5|19
1656035430000|2022-06-24 01:50:30|11749.6|11747.6|11751|11749|11751|11749|11749.2|11747.2|27
1656035440000|2022-06-24 01:50:40|11751.1|11749.1|11750.7|11748.7|11752|11750|11750.5|11748.5|33
1656035450000|2022-06-24 01:50:50|11750.8|11748.8|11751.3|11749.3|11751.5|11749.5|11750.2|11748.2|18
1656035460000|2022-06-24 01:51:00|11751.2|11749.2|11748.8|11746.8|11752|11750|11748.8|11746.8|7
1656035470000|2022-06-24 01:51:10|11748.7|11746.7|11747.2|11745.2|11748.7|11746.7|11747.2|11745.2|16
1656035480000|2022-06-24 01:51:20|11747.3|11745.3|11745.3|11743.3|11747.7|11745.7|11745.3|11743.3|15
1656035490000|2022-06-24 01:51:30|11745.5|11743.5|11747|11745|11748|11746|11745.5|11743.5|7
1656035500000|2022-06-24 01:51:40|11746.8|11744.8|11745.6|11743.6|11747.3|11745.3|11745.6|11743.6|5
1656035510000|2022-06-24 01:51:50|11745.7|11743.7|11748.2|11746.2|11749|11747|11745.6|11743.6|11
1656035520000|2022-06-24 01:52:00|11748.3|11746.3|11744.7|11742.7|11748.7|11746.7|11744.7|11742.7|23
1656035530000|2022-06-24 01:52:10|11744.8|11742.8|11746|11744|11746.5|11744.5|11743.1|11741.1|48
1656035540000|2022-06-24 01:52:20|11746.1|11744.1|11746.2|11744.2|11746.8|11744.8|11745.2|11743.2|13
1656035550000|2022-06-24 01:52:30|11746.1|11744.1|11747.8|11745.8|11748.7|11746.7|11745.7|11743.7|27
1656035560000|2022-06-24 01:52:40|11747.6|11745.6|11745.8|11743.8|11747.7|11745.7|11744.6|11742.6|4
1656035570000|2022-06-24 01:52:50|11745.7|11743.7|11745.1|11743.1|11746.5|11744.5|11744.6|11742.6|6
1656035580000|2022-06-24 01:53:00|11745.3|11743.3|11742.6|11740.6|11745.3|11743.3|11742.5|11740.5|25
1656035590000|2022-06-24 01:53:10|11742.8|11740.8|11740.7|11738.7|11743.2|11741.2|11740.1|11738.1|54
1656035600000|2022-06-24 01:53:20|11740.6|11738.6|11741.1|11739.1|11741.6|11739.6|11740.2|11738.2|11
1656035610000|2022-06-24 01:53:30|11741|11739|11741.3|11739.3|11741.8|11739.8|11740.8|11738.8|8
1656035620000|2022-06-24 01:53:40|11741.5|11739.5|11741.1|11739.1|11742.1|11740.1|11740.7|11738.7|19
1656035630000|2022-06-24 01:53:50|11740.8|11738.8|11741.6|11739.6|11741.8|11739.8|11740.8|11738.8|15
1656035640000|2022-06-24 01:54:00|11741.5|11739.5|11740.7|11738.7|11741.6|11739.6|11740.7|11738.7|6
1656035650000|2022-06-24 01:54:10|11740.8|11738.8|11741.8|11739.8|11742.1|11740.1|11740.8|11738.8|19
1656035660000|2022-06-24 01:54:20|11741.6|11739.6|11738.6|11736.6|11741.7|11739.7|11738.3|11736.3|40
1656035670000|2022-06-24 01:54:30|11738.5|11736.5|11737.8|11735.8|11739.1|11737.1|11737.8|11735.8|7
1656035680000|2022-06-24 01:54:40|11738|11736|11738.1|11736.1|11738.3|11736.3|11737.2|11735.2|15
1656035690000|2022-06-24 01:54:50|11738.2|11736.2|11738.1|11736.1|11738.3|11736.3|11737.2|11735.2|10
1656035700000|2022-06-24 01:55:00|11738.2|11736.2|11737.3|11735.3|11738.5|11736.5|11737.3|11735.3|12
1656035710000|2022-06-24 01:55:10|11737.6|11735.6|11738.5|11736.5|11738.8|11736.8|11737.3|11735.3|15
1656035720000|2022-06-24 01:55:20|11738.3|11736.3|11739.7|11737.7|11740.1|11738.1|11738.1|11736.1|13
1656035730000|2022-06-24 01:55:30|11739.8|11737.8|11737.3|11735.3|11741|11739|11736.8|11734.8|74
1656035740000|2022-06-24 01:55:40|11737.5|11735.5|11739.7|11737.7|11739.7|11737.7|11736.8|11734.8|11
1656035750000|2022-06-24 01:55:50|11739.8|11737.8|11739.6|11737.6|11741|11739|11739.5|11737.5|14
1656035760000|2022-06-24 01:56:00|11739.3|11737.3|11740.3|11738.3|11740.6|11738.6|11739.2|11737.2|7
1656035770000|2022-06-24 01:56:10|11740.5|11738.5|11741.7|11739.7|11741.7|11739.7|11740.5|11738.5|15
1656035780000|2022-06-24 01:56:20|11742.2|11740.2|11742.3|11740.3|11743|11741|11741.8|11739.8|23
1656035790000|2022-06-24 01:56:30|11742.7|11740.7|11749.6|11747.6|11749.8|11747.8|11741.7|11739.7|148
1656035800000|2022-06-24 01:56:40|11750.1|11748.1|11749.8|11747.8|11750.1|11748.1|11747.2|11745.2|35
1656035810000|2022-06-24 01:56:50|11750|11748|11749.5|11747.5|11750.2|11748.2|11748.3|11746.3|25
1656035820000|2022-06-24 01:57:00|11749.7|11747.7|11753.2|11751.2|11753.2|11751.2|11749.6|11747.6|68
1656035830000|2022-06-24 01:57:10|11753.3|11751.3|11748.5|11746.5|11753.5|11751.5|11748.3|11746.3|72
1656035840000|2022-06-24 01:57:20|11748.3|11746.3|11748.2|11746.2|11749.8|11747.8|11748|11746|16
1656035850000|2022-06-24 01:57:30|11747.7|11745.7|11748.3|11746.3|11749.1|11747.1|11747.3|11745.3|24
1656035860000|2022-06-24 01:57:40|11748.6|11746.6|11749.2|11747.2|11750.1|11748.1|11748.5|11746.5|12
1656035870000|2022-06-24 01:57:50|11749.1|11747.1|11750.1|11748.1|11750.2|11748.2|11749.1|11747.1|4
1656035880000|2022-06-24 01:58:00|11750|11748|11749.6|11747.6|11750.5|11748.5|11749.5|11747.5|18
1656035890000|2022-06-24 01:58:10|11749.5|11747.5|11748.1|11746.1|11749.5|11747.5|11747.7|11745.7|34
1656035900000|2022-06-24 01:58:20|11747.8|11745.8|11750|11748|11750.3|11748.3|11747.8|11745.8|12
1656035910000|2022-06-24 01:58:30|11749.8|11747.8|11750.3|11748.3|11750.3|11748.3|11749.2|11747.2|16
1656035920000|2022-06-24 01:58:40|11751|11749|11749.8|11747.8|11751|11749|11749|11747|10
1656035930000|2022-06-24 01:58:50|11750|11748|11748|11746|11750.5|11748.5|11748|11746|22
1656035940000|2022-06-24 01:59:00|11747.8|11745.8|11748.5|11746.5|11748.5|11746.5|11746.6|11744.6|17
1656035950000|2022-06-24 01:59:10|11748.1|11746.1|11747.3|11745.3|11748.1|11746.1|11747.2|11745.2|5
1656035960000|2022-06-24 01:59:20|11747.6|11745.6|11747.3|11745.3|11747.8|11745.8|11747.3|11745.3|6
1656035970000|2022-06-24 01:59:30|11747.2|11745.2|11749.8|11747.8|11750.8|11748.8|11747.2|11745.2|20
1656035980000|2022-06-24 01:59:40|11750.1|11748.1|11748.6|11746.6|11750.8|11748.8|11748.6|11746.6|29
1656035990000|2022-06-24 01:59:50|11748.7|11746.7|11749.2|11747.2|11749.3|11747.3|11748.2|11746.2|11
1656036000000|2022-06-24 02:00:00|11749.1|11747.1|11750.1|11748.1|11750.6|11748.6|11748.6|11746.6|48
1656036010000|2022-06-24 02:00:10|11750|11748|11750.8|11748.8|11752|11750|11749.8|11747.8|26
1656036020000|2022-06-24 02:00:20|11751|11749|11749.3|11747.3|11751|11749|11749.2|11747.2|9
1656036030000|2022-06-24 02:00:30|11749.5|11747.5|11749.3|11747.3|11749.6|11747.6|11748.6|11746.6|8
1656036040000|2022-06-24 02:00:40|11749.6|11747.6|11749.8|11747.8|11750.5|11748.5|11748.8|11746.8|15
1656036050000|2022-06-24 02:00:50|11750|11748|11749.2|11747.2|11750.3|11748.3|11749.2|11747.2|7
1656036060000|2022-06-24 02:01:00|11749.3|11747.3|11749.2|11747.2|11749.5|11747.5|11748.1|11746.1|6
1656036070000|2022-06-24 02:01:10|11749.3|11747.3|11752|11750|11752|11750|11749.3|11747.3|25
1656036080000|2022-06-24 02:01:20|11752.2|11750.2|11751|11749|11752.2|11750.2|11750.6|11748.6|11
1656036090000|2022-06-24 02:01:30|11751.2|11749.2|11751.1|11749.1|11751.5|11749.5|11750.7|11748.7|5
1656036100000|2022-06-24 02:01:40|11751.2|11749.2|11751.8|11749.8|11752.7|11750.7|11751.1|11749.1|17
1656036110000|2022-06-24 02:01:50|11752|11750|11750.3|11748.3|11752.1|11750.1|11749.6|11747.6|24
1656036120000|2022-06-24 02:02:00|11750.5|11748.5|11750.7|11748.7|11751.3|11749.3|11750.5|11748.5|7
1656036130000|2022-06-24 02:02:10|11749.7|11747.7|11749.5|11747.5|11749.8|11747.8|11749.5|11747.5|3
1656036140000|2022-06-24 02:02:20|11749.7|11747.7|11750.2|11748.2|11750.3|11748.3|11749.7|11747.7|1
1656036150000|2022-06-24 02:02:30|11750.1|11748.1|11750|11748|11750.2|11748.2|11750|11748|1
1656036160000|2022-06-24 02:02:40|11749.8|11747.8|11749.2|11747.2|11750.1|11748.1|11749|11747|11
1656036170000|2022-06-24 02:02:50|11749.1|11747.1|11749.1|11747.1|11749.8|11747.8|11748.8|11746.8|7
1656036180000|2022-06-24 02:03:00|11749.2|11747.2|11748.3|11746.3|11749.3|11747.3|11746.7|11744.7|27
1656036190000|2022-06-24 02:03:10|11748.2|11746.2|11746.1|11744.1|11748.2|11746.2|11745.6|11743.6|15
1656036200000|2022-06-24 02:03:20|11746|11744|11745.6|11743.6|11746.7|11744.7|11745.3|11743.3|12
1656036210000|2022-06-24 02:03:30|11745.7|11743.7|11744.8|11742.8|11746|11744|11744.8|11742.8|11
1656036220000|2022-06-24 02:03:40|11744.7|11742.7|11745.1|11743.1|11746.6|11744.6|11744.2|11742.2|30
1656036230000|2022-06-24 02:03:50|11745|11743|11745.1|11743.1|11745.8|11743.8|11744.8|11742.8|9
1656036240000|2022-06-24 02:04:00|11745|11743|11745.3|11743.3|11745.8|11743.8|11744.8|11742.8|4
1656036250000|2022-06-24 02:04:10|11745.2|11743.2|11746|11744|11746|11744|11745.2|11743.2|6
1656036260000|2022-06-24 02:04:20|11746.7|11744.7|11746.1|11744.1|11747.5|11745.5|11746|11744|28
1656036270000|2022-06-24 02:04:30|11746.3|11744.3|11745.1|11743.1|11746.5|11744.5|11744.7|11742.7|7
1656036280000|2022-06-24 02:04:40|11745|11743|11743.3|11741.3|11745.1|11743.1|11743.2|11741.2|11
1656036290000|2022-06-24 02:04:50|11743.2|11741.2|11743.3|11741.3|11743.6|11741.6|11742.6|11740.6|13
1656036300000|2022-06-24 02:05:00|11743.2|11741.2|11743|11741|11743.3|11741.3|11742.1|11740.1|10
1656036310000|2022-06-24 02:05:10|11743.1|11741.1|11742.3|11740.3|11743.3|11741.3|11742.1|11740.1|18
1656036320000|2022-06-24 02:05:20|11742.2|11740.2|11742.7|11740.7|11742.8|11740.8|11741.8|11739.8|6
1656036330000|2022-06-24 02:05:30|11742.8|11740.8|11743.3|11741.3|11744|11742|11742.7|11740.7|9
1656036340000|2022-06-24 02:05:40|11742.3|11740.3|11742.6|11740.6|11742.7|11740.7|11742|11740|6
1656036350000|2022-06-24 02:05:50|11742.5|11740.5|11743.1|11741.1|11743.3|11741.3|11742.2|11740.2|4
1656036360000|2022-06-24 02:06:00|11743|11741|11742.6|11740.6|11743.2|11741.2|11742|11740|1
1656036370000|2022-06-24 02:06:10|11742.3|11740.3|11742.2|11740.2|11742.3|11740.3|11741.6|11739.6|14
1656036380000|2022-06-24 02:06:20|11742.1|11740.1|11742.1|11740.1|11742.7|11740.7|11742.1|11740.1|3
1656036390000|2022-06-24 02:06:30|11742.2|11740.2|11741.7|11739.7|11742.3|11740.3|11741.6|11739.6|19
1656036400000|2022-06-24 02:06:40|11741.8|11739.8|11742.6|11740.6|11742.8|11740.8|11741.7|11739.7|5
1656036410000|2022-06-24 02:06:50|11743.6|11741.6|11744.3|11742.3|11744.7|11742.7|11743.2|11741.2|25
1656036420000|2022-06-24 02:07:00|11744.5|11742.5|11743.8|11741.8|11744.6|11742.6|11743.8|11741.8|5
1656036430000|2022-06-24 02:07:10|11744|11742|11744.1|11742.1|11744.5|11742.5|11743.7|11741.7|1
1656036440000|2022-06-24 02:07:20|11744.2|11742.2|11744.2|11742.2|11744.6|11742.6|11743.3|11741.3|10
1656036450000|2022-06-24 02:07:30|11744.1|11742.1|11744.2|11742.2|11744.3|11742.3|11744.1|11742.1|3
1656036460000|2022-06-24 02:07:40|11744.3|11742.3|11744.3|11742.3|11744.5|11742.5|11744.2|11742.2|1
1656036470000|2022-06-24 02:07:50|11744.5|11742.5|11744.7|11742.7|11744.8|11742.8|11743.7|11741.7|10
1656036480000|2022-06-24 02:08:00|11744.1|11742.1|11744|11742|11744.8|11742.8|11743.8|11741.8|10
1656036490000|2022-06-24 02:08:10|11743.8|11741.8|11743.8|11741.8|11744|11742|11743.8|11741.8|1
1656036500000|2022-06-24 02:08:20|11744|11742|11742.8|11740.8|11744.2|11742.2|11742.8|11740.8|13
1656036510000|2022-06-24 02:08:30|11742.7|11740.7|11743.2|11741.2|11744.2|11742.2|11742.7|11740.7|12
1656036520000|2022-06-24 02:08:40|11743.3|11741.3|11743.3|11741.3|11743.5|11741.5|11743.2|11741.2|7
1656036530000|2022-06-24 02:08:50|11743.2|11741.2|11748.8|11746.8|11751.7|11749.7|11742.3|11740.3|149
1656036540000|2022-06-24 02:09:00|11749|11747|11749.3|11747.3|11749.6|11747.6|11748.5|11746.5|10
1656036550000|2022-06-24 02:09:10|11749.1|11747.1|11747.8|11745.8|11749.3|11747.3|11747.3|11745.3|8
1656036560000|2022-06-24 02:09:20|11747.6|11745.6|11749.6|11747.6|11750|11748|11746.8|11744.8|34
1656036570000|2022-06-24 02:09:30|11749.5|11747.5|11750.3|11748.3|11750.3|11748.3|11748.8|11746.8|9
1656036580000|2022-06-24 02:09:40|11750.1|11748.1|11752.2|11750.2|11752.3|11750.3|11749.8|11747.8|18
1656036590000|2022-06-24 02:09:50|11752.3|11750.3|11752.7|11750.7|11753.5|11751.5|11751.8|11749.8|33
1656036600000|2022-06-24 02:10:00|11753.2|11751.2|11763.7|11761.7|11768.8|11766.8|11753.2|11751.2|511
1656036610000|2022-06-24 02:10:10|11763.6|11761.6|11759.2|11757.2|11763.7|11761.7|11757.2|11755.2|87
1656036620000|2022-06-24 02:10:20|11759.3|11757.3|11757.2|11755.2|11760.6|11758.6|11756.3|11754.3|46
1656036630000|2022-06-24 02:10:30|11757.1|11755.1|11759.5|11757.5|11760.1|11758.1|11756.8|11754.8|16
1656036640000|2022-06-24 02:10:40|11759.8|11757.8|11759.1|11757.1|11759.8|11757.8|11758.6|11756.6|16
1656036650000|2022-06-24 02:10:50|11758.7|11756.7|11758.1|11756.1|11759.8|11757.8|11757.8|11755.8|21
1656036660000|2022-06-24 02:11:00|11758.2|11756.2|11758.2|11756.2|11758.8|11756.8|11756.6|11754.6|24
1656036670000|2022-06-24 02:11:10|11758.1|11756.1|11758.1|11756.1|11759.3|11757.3|11758|11756|13
1656036680000|2022-06-24 02:11:20|11758.2|11756.2|11758.6|11756.6|11759.3|11757.3|11757.8|11755.8|21
1656036690000|2022-06-24 02:11:30|11758.7|11756.7|11760.1|11758.1|11760.1|11758.1|11758.6|11756.6|10
1656036700000|2022-06-24 02:11:40|11759.6|11757.6|11759.8|11757.8|11760.2|11758.2|11758.8|11756.8|14
1656036710000|2022-06-24 02:11:50|11759.7|11757.7|11760.6|11758.6|11761.5|11759.5|11759.5|11757.5|34
1656036720000|2022-06-24 02:12:00|11760.7|11758.7|11763.5|11761.5|11764.6|11762.6|11760.6|11758.6|77
1656036730000|2022-06-24 02:12:10|11763.6|11761.6|11764.6|11762.6|11765.3|11763.3|11763.5|11761.5|27
1656036740000|2022-06-24 02:12:20|11764.5|11762.5|11766.1|11764.1|11767.7|11765.7|11764|11762|60
1656036750000|2022-06-24 02:12:30|11766.3|11764.3|11766|11764|11766.8|11764.8|11765.1|11763.1|46
1656036760000|2022-06-24 02:12:40|11765.8|11763.8|11765.8|11763.8|11766.1|11764.1|11765.1|11763.1|29
1656036770000|2022-06-24 02:12:50|11766|11764|11767.8|11765.8|11767.8|11765.8|11765.8|11763.8|24
1656036780000|2022-06-24 02:13:00|11768|11766|11766.5|11764.5|11768|11766|11765.7|11763.7|31
1656036790000|2022-06-24 02:13:10|11766.6|11764.6|11768.5|11766.5|11769|11767|11765.2|11763.2|54
1656036800000|2022-06-24 02:13:20|11768.3|11766.3|11767.3|11765.3|11768.3|11766.3|11765.8|11763.8|17
1656036810000|2022-06-24 02:13:30|11767.2|11765.2|11765.6|11763.6|11767.5|11765.5|11765.3|11763.3|27
1656036820000|2022-06-24 02:13:40|11765.3|11763.3|11766.7|11764.7|11767.6|11765.6|11764.8|11762.8|41
1656036830000|2022-06-24 02:13:50|11766.6|11764.6|11765.8|11763.8|11766.7|11764.7|11765.8|11763.8|12
1656036840000|2022-06-24 02:14:00|11768.7|11766.7|11769.7|11767.7|11771.5|11769.5|11768.3|11766.3|108
1656036850000|2022-06-24 02:14:10|11769.8|11767.8|11771.1|11769.1|11771.6|11769.6|11769.6|11767.6|39
1656036860000|2022-06-24 02:14:20|11771.2|11769.2|11771.8|11769.8|11772.3|11770.3|11770.5|11768.5|61
1656036870000|2022-06-24 02:14:30|11772.2|11770.2|11772.5|11770.5|11772.5|11770.5|11772|11770|13
1656036880000|2022-06-24 02:14:40|11772.3|11770.3|11775.3|11773.3|11778.8|11776.8|11772.3|11770.3|202
1656036890000|2022-06-24 02:14:50|11775.2|11773.2|11776.3|11774.3|11776.5|11774.5|11774.6|11772.6|48
1656036900000|2022-06-24 02:15:00|11776.5|11774.5|11778.2|11776.2|11778.6|11776.6|11775.7|11773.7|57
1656036910000|2022-06-24 02:15:10|11777.1|11775.1|11776.7|11774.7|11778.3|11776.3|11776.6|11774.6|25
1656036920000|2022-06-24 02:15:20|11777|11775|11777.8|11775.8|11777.8|11775.8|11776.6|11774.6|23
1656036930000|2022-06-24 02:15:30|11778|11776|11775.5|11773.5|11778.5|11776.5|11775.2|11773.2|39
1656036940000|2022-06-24 02:15:40|11775.3|11773.3|11774.3|11772.3|11775.3|11773.3|11773.6|11771.6|40
1656036950000|2022-06-24 02:15:50|11774.5|11772.5|11776.8|11774.8|11776.8|11774.8|11774.3|11772.3|26
1656036960000|2022-06-24 02:16:00|11776.7|11774.7|11777.5|11775.5|11778.5|11776.5|11776.7|11774.7|54
1656036970000|2022-06-24 02:16:10|11777.6|11775.6|11778.2|11776.2|11778.8|11776.8|11777.6|11775.6|20
1656036980000|2022-06-24 02:16:20|11778.1|11776.1|11776.5|11774.5|11778.1|11776.1|11776.5|11774.5|19
1656036990000|2022-06-24 02:16:30|11776.3|11774.3|11776.3|11774.3|11777.1|11775.1|11776.1|11774.1|9
1656037000000|2022-06-24 02:16:40|11776.5|11774.5|11778.1|11776.1|11778.2|11776.2|11776.1|11774.1|17
1656037010000|2022-06-24 02:16:50|11778|11776|11780.8|11778.8|11781|11779|11778|11776|53
1656037020000|2022-06-24 02:17:00|11780.7|11778.7|11779.8|11777.8|11782.1|11780.1|11779.1|11777.1|52
1656037030000|2022-06-24 02:17:10|11780.1|11778.1|11779.6|11777.6|11781.8|11779.8|11779.2|11777.2|23
1656037040000|2022-06-24 02:17:20|11779.5|11777.5|11778.3|11776.3|11780.3|11778.3|11778.1|11776.1|75
1656037050000|2022-06-24 02:17:30|11778.1|11776.1|11778.3|11776.3|11778.8|11776.8|11778.1|11776.1|7
1656037060000|2022-06-24 02:17:40|11778.5|11776.5|11777|11775|11778.5|11776.5|11776.7|11774.7|24
1656037070000|2022-06-24 02:17:50|11776.8|11774.8|11777.3|11775.3|11777.6|11775.6|11775.1|11773.1|58
1656037080000|2022-06-24 02:18:00|11777.2|11775.2|11775.3|11773.3|11777.2|11775.2|11775|11773|14
1656037090000|2022-06-24 02:18:10|11775|11773|11774.3|11772.3|11775.8|11773.8|11773|11771|53
1656037100000|2022-06-24 02:18:20|11774.6|11772.6|11772.5|11770.5|11774.7|11772.7|11772.2|11770.2|41
1656037110000|2022-06-24 02:18:30|11772.3|11770.3|11772.2|11770.2|11773|11771|11772.2|11770.2|18
1656037120000|2022-06-24 02:18:40|11772.5|11770.5|11773.3|11771.3|11773.3|11771.3|11772.1|11770.1|14
1656037130000|2022-06-24 02:18:50|11773.5|11771.5|11774.3|11772.3|11774.6|11772.6|11773|11771|15
1656037140000|2022-06-24 02:19:00|11774.7|11772.7|11776.1|11774.1|11776.6|11774.6|11774.1|11772.1|29
1656037150000|2022-06-24 02:19:10|11776|11774|11776.1|11774.1|11776.5|11774.5|11775.8|11773.8|12
1656037160000|2022-06-24 02:19:20|11776.2|11774.2|11776.7|11774.7|11776.8|11774.8|11775.6|11773.6|9
1656037170000|2022-06-24 02:19:30|11776.6|11774.6|11776.8|11774.8|11777.3|11775.3|11776.6|11774.6|12
1656037180000|2022-06-24 02:19:40|11777|11775|11776.5|11774.5|11777.2|11775.2|11776|11774|13
1656037190000|2022-06-24 02:19:50|11776.3|11774.3|11777.5|11775.5|11777.5|11775.5|11776.2|11774.2|16
1656037200000|2022-06-24 02:20:00|11777.6|11775.6|11779.5|11777.5|11779.5|11777.5|11777.5|11775.5|22
1656037210000|2022-06-24 02:20:10|11779.7|11777.7|11779.3|11777.3|11780.3|11778.3|11779.2|11777.2|13
1656037220000|2022-06-24 02:20:20|11777.7|11775.7|11777.1|11775.1|11778.6|11776.6|11777.1|11775.1|30
1656037230000|2022-06-24 02:20:30|11777.3|11775.3|11775.8|11773.8|11777.3|11775.3|11775.6|11773.6|25
1656037240000|2022-06-24 02:20:40|11775.7|11773.7|11778.3|11776.3|11778.7|11776.7|11775.1|11773.1|25
1656037250000|2022-06-24 02:20:50|11778|11776|11777.3|11775.3|11778.1|11776.1|11776.3|11774.3|10
1656037260000|2022-06-24 02:21:00|11777.2|11775.2|11776.7|11774.7|11777.2|11775.2|11775.7|11773.7|8
1656037270000|2022-06-24 02:21:10|11776.6|11774.6|11776.3|11774.3|11777.2|11775.2|11776.2|11774.2|4
1656037280000|2022-06-24 02:21:20|11776.2|11774.2|11777|11775|11777.1|11775.1|11775.7|11773.7|12
1656037290000|2022-06-24 02:21:30|11777.1|11775.1|11775.8|11773.8|11777.3|11775.3|11775.7|11773.7|16
1656037300000|2022-06-24 02:21:40|11775.7|11773.7|11776.7|11774.7|11777.2|11775.2|11775.1|11773.1|18
1656037310000|2022-06-24 02:21:50|11776.8|11774.8|11775.1|11773.1|11776.8|11774.8|11775.1|11773.1|7
1656037320000|2022-06-24 02:22:00|11775.2|11773.2|11776.2|11774.2|11776.3|11774.3|11774.8|11772.8|16
1656037330000|2022-06-24 02:22:10|11776.1|11774.1|11774.2|11772.2|11776.1|11774.1|11774.2|11772.2|16
1656037340000|2022-06-24 02:22:20|11774.3|11772.3|11774.7|11772.7|11774.7|11772.7|11774.2|11772.2|9
1656037350000|2022-06-24 02:22:30|11774.6|11772.6|11773.2|11771.2|11774.7|11772.7|11773|11771|18
1656037360000|2022-06-24 02:22:40|11773.1|11771.1|11773.1|11771.1|11773.3|11771.3|11773.1|11771.1|5
1656037370000|2022-06-24 02:22:50|11772.8|11770.8|11771.5|11769.5|11772.8|11770.8|11771.2|11769.2|44
1656037380000|2022-06-24 02:23:00|11771.3|11769.3|11771.6|11769.6|11772|11770|11770.1|11768.1|41
1656037390000|2022-06-24 02:23:10|11771.8|11769.8|11771.7|11769.7|11772|11770|11771.2|11769.2|17
1656037400000|2022-06-24 02:23:20|11771.8|11769.8|11772.6|11770.6|11772.8|11770.8|11771.8|11769.8|12
1656037410000|2022-06-24 02:23:30|11772.5|11770.5|11771.7|11769.7|11772.5|11770.5|11771.6|11769.6|10
1656037420000|2022-06-24 02:23:40|11771.8|11769.8|11771.3|11769.3|11771.8|11769.8|11771.1|11769.1|16
1656037430000|2022-06-24 02:23:50|11771.2|11769.2|11770.8|11768.8|11771.6|11769.6|11770.6|11768.6|26
1656037440000|2022-06-24 02:24:00|11770.7|11768.7|11770.7|11768.7|11771|11769|11770.5|11768.5|15
1656037450000|2022-06-24 02:24:10|11770.6|11768.6|11770|11768|11772.8|11770.8|11769.2|11767.2|55
1656037460000|2022-06-24 02:24:20|11769.8|11767.8|11770.6|11768.6|11770.7|11768.7|11769.3|11767.3|9
1656037470000|2022-06-24 02:24:30|11770.5|11768.5|11769.6|11767.6|11770.5|11768.5|11769.5|11767.5|5
1656037480000|2022-06-24 02:24:40|11769.8|11767.8|11769.3|11767.3|11770.2|11768.2|11768.7|11766.7|16
1656037490000|2022-06-24 02:24:50|11769.1|11767.1|11767.8|11765.8|11769.3|11767.3|11767.6|11765.6|30
1656037500000|2022-06-24 02:25:00|11767.7|11765.7|11768.5|11766.5|11768.8|11766.8|11767|11765|39
1656037510000|2022-06-24 02:25:10|11768.6|11766.6|11768.5|11766.5|11769.8|11767.8|11768.3|11766.3|62
1656037520000|2022-06-24 02:25:20|11768.6|11766.6|11768.2|11766.2|11769.1|11767.1|11767.8|11765.8|19
1656037530000|2022-06-24 02:25:30|11768.3|11766.3|11768.6|11766.6|11768.8|11766.8|11767.7|11765.7|36
1656037540000|2022-06-24 02:25:40|11768.5|11766.5|11768.7|11766.7|11769.6|11767.6|11768.3|11766.3|7
1656037550000|2022-06-24 02:25:50|11768.6|11766.6|11768.5|11766.5|11770|11768|11768.5|11766.5|11
1656037560000|2022-06-24 02:26:00|11768.6|11766.6|11768.6|11766.6|11769.3|11767.3|11768|11766|18
1656037570000|2022-06-24 02:26:10|11768.8|11766.8|11769.6|11767.6|11770.7|11768.7|11768.6|11766.6|26
1656037580000|2022-06-24 02:26:20|11769.5|11767.5|11769.6|11767.6|11770.3|11768.3|11769.3|11767.3|3
1656037590000|2022-06-24 02:26:30|11769.7|11767.7|11770.1|11768.1|11770.8|11768.8|11769.5|11767.5|8
1656037600000|2022-06-24 02:26:40|11770.2|11768.2|11769.7|11767.7|11770.6|11768.6|11769.6|11767.6|9
1656037610000|2022-06-24 02:26:50|11769.5|11767.5|11770.3|11768.3|11771.7|11769.7|11769.5|11767.5|12
1656037620000|2022-06-24 02:27:00|11770|11768|11772.2|11770.2|11772.7|11770.7|11770|11768|53
1656037630000|2022-06-24 02:27:10|11772.3|11770.3|11772.3|11770.3|11773.1|11771.1|11772.3|11770.3|20
1656037640000|2022-06-24 02:27:20|11772.6|11770.6|11772.1|11770.1|11772.6|11770.6|11771.1|11769.1|34
1656037650000|2022-06-24 02:27:30|11772|11770|11772|11770|11772.3|11770.3|11771.6|11769.6|5
1656037660000|2022-06-24 02:27:40|11771.8|11769.8|11774.6|11772.6|11774.7|11772.7|11771.8|11769.8|34
1656037670000|2022-06-24 02:27:50|11774.7|11772.7|11775.6|11773.6|11775.8|11773.8|11774.3|11772.3|40
1656037680000|2022-06-24 02:28:00|11775.7|11773.7|11774.6|11772.6|11776.1|11774.1|11774.6|11772.6|14
1656037690000|2022-06-24 02:28:10|11774.1|11772.1|11774.3|11772.3|11775.1|11773.1|11774.1|11772.1|25
1656037700000|2022-06-24 02:28:20|11774.2|11772.2|11772.8|11770.8|11774.2|11772.2|11772.7|11770.7|8
1656037710000|2022-06-24 02:28:30|11773|11771|11772.6|11770.6|11773.1|11771.1|11771.8|11769.8|7
1656037720000|2022-06-24 02:28:40|11772.7|11770.7|11774|11772|11774.5|11772.5|11772.7|11770.7|7
1656037730000|2022-06-24 02:28:50|11773.8|11771.8|11773.6|11771.6|11773.8|11771.8|11773.6|11771.6|1
1656037740000|2022-06-24 02:29:00|11773.7|11771.7|11775.1|11773.1|11775.6|11773.6|11773.6|11771.6|18
1656037750000|2022-06-24 02:29:10|11775.2|11773.2|11775.3|11773.3|11775.3|11773.3|11775|11773|3
1656037760000|2022-06-24 02:29:20|11775.5|11773.5|11776.2|11774.2|11776.2|11774.2|11775.3|11773.3|5
1656037770000|2022-06-24 02:29:30|11776.3|11774.3|11775.8|11773.8|11776.7|11774.7|11775.7|11773.7|28
1656037780000|2022-06-24 02:29:40|11776.1|11774.1|11776.1|11774.1|11776.1|11774.1|11775.5|11773.5|7
1656037790000|2022-06-24 02:29:50|11775.6|11773.6|11775.8|11773.8|11776.2|11774.2|11775.5|11773.5|5
1656037800000|2022-06-24 02:30:00|11776|11774|11775.3|11773.3|11776|11774|11774.8|11772.8|6
1656037810000|2022-06-24 02:30:10|11775.2|11773.2|11774.5|11772.5|11775.6|11773.6|11774.1|11772.1|29
1656037820000|2022-06-24 02:30:20|11774.3|11772.3|11774|11772|11774.5|11772.5|11774|11772|6
1656037830000|2022-06-24 02:30:30|11773.8|11771.8|11772.7|11770.7|11773.8|11771.8|11772.7|11770.7|10
1656037840000|2022-06-24 02:30:40|11773|11771|11772.7|11770.7|11773.1|11771.1|11772.7|11770.7|5
1656037850000|2022-06-24 02:30:50|11772.5|11770.5|11772.5|11770.5|11773.1|11771.1|11772.3|11770.3|7
1656037860000|2022-06-24 02:31:00|11772.3|11770.3|11772.8|11770.8|11773.1|11771.1|11771.7|11769.7|7
1656037870000|2022-06-24 02:31:10|11772.7|11770.7|11775.3|11773.3|11775.3|11773.3|11772.7|11770.7|19
1656037880000|2022-06-24 02:31:20|11775.2|11773.2|11775|11773|11775.3|11773.3|11774.5|11772.5|4
1656037890000|2022-06-24 02:31:30|11774.6|11772.6|11774|11772|11774.6|11772.6|11773.8|11771.8|8
1656037900000|2022-06-24 02:31:40|11773.8|11771.8|11776.7|11774.7|11776.7|11774.7|11773.6|11771.6|59
1656037910000|2022-06-24 02:31:50|11777.1|11775.1|11776.8|11774.8|11777.3|11775.3|11776.3|11774.3|15
1656037920000|2022-06-24 02:32:00|11776.7|11774.7|11776.5|11774.5|11776.8|11774.8|11776.3|11774.3|2
1656037930000|2022-06-24 02:32:10|11777.5|11775.5|11777.7|11775.7|11777.8|11775.8|11777.2|11775.2|14
1656037940000|2022-06-24 02:32:20|11777.8|11775.8|11778.1|11776.1|11778.5|11776.5|11777.7|11775.7|16
1656037950000|2022-06-24 02:32:30|11778|11776|11777.8|11775.8|11778.5|11776.5|11777.3|11775.3|17
1656037960000|2022-06-24 02:32:40|11778|11776|11779.8|11777.8|11780|11778|11777.8|11775.8|24
1656037970000|2022-06-24 02:32:50|11780.1|11778.1|11781.6|11779.6|11783.3|11781.3|11780.1|11778.1|100
1656037980000|2022-06-24 02:33:00|11780.6|11778.6|11779.1|11777.1|11781.3|11779.3|11779.1|11777.1|27
1656037990000|2022-06-24 02:33:10|11779|11777|11776.6|11774.6|11779|11777|11776.3|11774.3|14
1656038000000|2022-06-24 02:33:20|11776.5|11774.5|11780.6|11778.6|11780.6|11778.6|11776.3|11774.3|18
1656038010000|2022-06-24 02:33:30|11780.3|11778.3|11781.3|11779.3|11781.7|11779.7|11780.3|11778.3|8
1656038020000|2022-06-24 02:33:40|11780.6|11778.6|11780.1|11778.1|11780.7|11778.7|11779.8|11777.8|13
1656038030000|2022-06-24 02:33:50|11780|11778|11779.3|11777.3|11780.5|11778.5|11779.3|11777.3|3
1656038040000|2022-06-24 02:34:00|11779.2|11777.2|11777.8|11775.8|11779.5|11777.5|11777.5|11775.5|11
1656038050000|2022-06-24 02:34:10|11777.7|11775.7|11778.3|11776.3|11778.8|11776.8|11776.8|11774.8|15
1656038060000|2022-06-24 02:34:20|11778|11776|11779.7|11777.7|11779.8|11777.8|11778|11776|10
1656038070000|2022-06-24 02:34:30|11779.8|11777.8|11779.2|11777.2|11780.2|11778.2|11779.2|11777.2|13
1656038080000|2022-06-24 02:34:40|11779.1|11777.1|11778|11776|11779.5|11777.5|11778|11776|9
1656038090000|2022-06-24 02:34:50|11778.3|11776.3|11777.7|11775.7|11778.3|11776.3|11777.5|11775.5|2
1656038100000|2022-06-24 02:35:00|11777.6|11775.6|11777.8|11775.8|11778.2|11776.2|11777.1|11775.1|12
1656038110000|2022-06-24 02:35:10|11777.7|11775.7|11777.6|11775.6|11778.2|11776.2|11777.5|11775.5|7
1656038120000|2022-06-24 02:35:20|11777.5|11775.5|11776.8|11774.8|11777.6|11775.6|11776.8|11774.8|11
1656038130000|2022-06-24 02:35:30|11776.7|11774.7|11777.1|11775.1|11777.1|11775.1|11776.6|11774.6|13
1656038140000|2022-06-24 02:35:40|11778.7|11776.7|11777.8|11775.8|11779.3|11777.3|11777.6|11775.6|20
1656038150000|2022-06-24 02:35:50|11777.7|11775.7|11777.1|11775.1|11777.8|11775.8|11777.1|11775.1|3
1656038160000|2022-06-24 02:36:00|11777.2|11775.2|11777.8|11775.8|11777.8|11775.8|11776.8|11774.8|11
1656038170000|2022-06-24 02:36:10|11779.1|11777.1|11779.1|11777.1|11780.2|11778.2|11778.6|11776.6|19
1656038180000|2022-06-24 02:36:20|11779|11777|11778.8|11776.8|11779.8|11777.8|11778.7|11776.7|7
1656038190000|2022-06-24 02:36:30|11779|11777|11778.8|11776.8|11779.1|11777.1|11778.5|11776.5|3
1656038200000|2022-06-24 02:36:40|11779|11777|11778.8|11776.8|11779|11777|11778.7|11776.7|0
1656038210000|2022-06-24 02:36:50|11779|11777|11779.2|11777.2|11779.8|11777.8|11778.7|11776.7|7
1656038220000|2022-06-24 02:37:00|11778.8|11776.8|11779.6|11777.6|11779.7|11777.7|11778.7|11776.7|1
1656038230000|2022-06-24 02:37:10|11779.5|11777.5|11779|11777|11781.2|11779.2|11778.1|11776.1|52
1656038240000|2022-06-24 02:37:20|11779.1|11777.1|11776|11774|11779.1|11777.1|11775.8|11773.8|14
1656038250000|2022-06-24 02:37:30|11776.1|11774.1|11777.7|11775.7|11777.8|11775.8|11776.1|11774.1|39
1656038260000|2022-06-24 02:37:40|11777.8|11775.8|11779.3|11777.3|11779.7|11777.7|11777.8|11775.8|15
1656038270000|2022-06-24 02:37:50|11779.6|11777.6|11778.6|11776.6|11780|11778|11778.1|11776.1|7
1656038280000|2022-06-24 02:38:00|11778.7|11776.7|11779|11777|11779.5|11777.5|11778|11776|8
1656038290000|2022-06-24 02:38:10|11778.8|11776.8|11779.7|11777.7|11780.5|11778.5|11778.7|11776.7|21
1656038300000|2022-06-24 02:38:20|11780|11778|11780.8|11778.8|11781.7|11779.7|11779.6|11777.6|28
1656038310000|2022-06-24 02:38:30|11781|11779|11779.7|11777.7|11781.1|11779.1|11779.6|11777.6|6
1656038320000|2022-06-24 02:38:40|11779.6|11777.6|11779.5|11777.5|11779.7|11777.7|11779.2|11777.2|2
1656038330000|2022-06-24 02:38:50|11779.3|11777.3|11779|11777|11779.6|11777.6|11779|11777|1
1656038340000|2022-06-24 02:39:00|11778.8|11776.8|11780.6|11778.6|11780.7|11778.7|11778.8|11776.8|12
1656038350000|2022-06-24 02:39:10|11780.7|11778.7|11781.6|11779.6|11782|11780|11780.6|11778.6|24
1656038360000|2022-06-24 02:39:20|11781.5|11779.5|11781.3|11779.3|11783|11781|11781.3|11779.3|45
1656038370000|2022-06-24 02:39:30|11781.5|11779.5|11781.5|11779.5|11782.6|11780.6|11781.3|11779.3|11
1656038380000|2022-06-24 02:39:40|11781.6|11779.6|11783|11781|11783|11781|11781.6|11779.6|8
1656038390000|2022-06-24 02:39:50|11782.8|11780.8|11782.6|11780.6|11782.8|11780.8|11782|11780|7
1656038400000|2022-06-24 02:40:00|11782.5|11780.5|11783.6|11781.6|11785.1|11783.1|11782.3|11780.3|69
1656038410000|2022-06-24 02:40:10|11783.7|11781.7|11782.2|11780.2|11783.8|11781.8|11782|11780|46
1656038420000|2022-06-24 02:40:20|11782.5|11780.5|11782.3|11780.3|11782.8|11780.8|11782|11780|6
1656038430000|2022-06-24 02:40:30|11782.5|11780.5|11781.8|11779.8|11782.6|11780.6|11781.8|11779.8|9
1656038440000|2022-06-24 02:40:40|11781.7|11779.7|11781.1|11779.1|11782.1|11780.1|11780.6|11778.6|10
1656038450000|2022-06-24 02:40:50|11781.3|11779.3|11782|11780|11782.3|11780.3|11781.1|11779.1|12
1656038460000|2022-06-24 02:41:00|11781.7|11779.7|11782.3|11780.3|11782.5|11780.5|11781.7|11779.7|10
1656038470000|2022-06-24 02:41:10|11782.2|11780.2|11782.6|11780.6|11783|11781|11782|11780|12
1656038480000|2022-06-24 02:41:20|11782.7|11780.7|11782.1|11780.1|11783.3|11781.3|11782.1|11780.1|25
1656038490000|2022-06-24 02:41:30|11781.7|11779.7|11781.2|11779.2|11781.7|11779.7|11780.7|11778.7|8
1656038500000|2022-06-24 02:41:40|11781.5|11779.5|11781.1|11779.1|11781.6|11779.6|11780.8|11778.8|10
1656038510000|2022-06-24 02:41:50|11781|11779|11780.7|11778.7|11781.3|11779.3|11780.5|11778.5|15
1656038520000|2022-06-24 02:42:00|11780.6|11778.6|11780.6|11778.6|11780.8|11778.8|11780.5|11778.5|9
1656038530000|2022-06-24 02:42:10|11780.7|11778.7|11780.5|11778.5|11780.8|11778.8|11779.8|11777.8|15
1656038540000|2022-06-24 02:42:20|11780.1|11778.1|11780.6|11778.6|11780.6|11778.6|11780|11778|6
1656038550000|2022-06-24 02:42:30|11780.7|11778.7|11781.1|11779.1|11781.1|11779.1|11780.2|11778.2|9
1656038560000|2022-06-24 02:42:40|11781|11779|11780.6|11778.6|11781.3|11779.3|11780.3|11778.3|4
1656038570000|2022-06-24 02:42:50|11780.5|11778.5|11780.7|11778.7|11780.7|11778.7|11780.5|11778.5|2
1656038580000|2022-06-24 02:43:00|11780.8|11778.8|11780.6|11778.6|11781.1|11779.1|11780.3|11778.3|3
1656038590000|2022-06-24 02:43:10|11780.7|11778.7|11781.3|11779.3|11781.5|11779.5|11780.5|11778.5|9
1656038600000|2022-06-24 02:43:20|11781.2|11779.2|11779.5|11777.5|11782.1|11780.1|11778.1|11776.1|49
1656038610000|2022-06-24 02:43:30|11779.6|11777.6|11778.6|11776.6|11780.6|11778.6|11778.6|11776.6|8
1656038620000|2022-06-24 02:43:40|11778.5|11776.5|11777.5|11775.5|11778.8|11776.8|11777.5|11775.5|26
1656038630000|2022-06-24 02:43:50|11777.6|11775.6|11779.7|11777.7|11780|11778|11776.7|11774.7|32
1656038640000|2022-06-24 02:44:00|11779.8|11777.8|11778.3|11776.3|11779.8|11777.8|11778.1|11776.1|11
1656038650000|2022-06-24 02:44:10|11778.5|11776.5|11779|11777|11779.1|11777.1|11778.2|11776.2|5
1656038660000|2022-06-24 02:44:20|11778.8|11776.8|11779.5|11777.5|11779.7|11777.7|11778.6|11776.6|7
1656038670000|2022-06-24 02:44:30|11779.3|11777.3|11779.3|11777.3|11779.6|11777.6|11779.1|11777.1|3
1656038680000|2022-06-24 02:44:40|11779.1|11777.1|11778.8|11776.8|11779.1|11777.1|11778.8|11776.8|1
1656038690000|2022-06-24 02:44:50|11778.7|11776.7|11779.1|11777.1|11779.1|11777.1|11778.7|11776.7|1
1656038700000|2022-06-24 02:45:00|11779|11777|11781.6|11779.6|11781.7|11779.7|11778.8|11776.8|30
1656038710000|2022-06-24 02:45:10|11781.5|11779.5|11780.8|11778.8|11781.7|11779.7|11780.8|11778.8|4
1656038720000|2022-06-24 02:45:20|11781|11779|11781.3|11779.3|11781.3|11779.3|11780.7|11778.7|1
1656038730000|2022-06-24 02:45:30|11781.2|11779.2|11780.8|11778.8|11781.5|11779.5|11780.7|11778.7|8
1656038740000|2022-06-24 02:45:40|11781|11779|11782|11780|11782|11780|11780.8|11778.8|3
1656038750000|2022-06-24 02:45:50|11781.8|11779.8|11782.8|11780.8|11783.2|11781.2|11781.8|11779.8|14
1656038760000|2022-06-24 02:46:00|11783|11781|11783.7|11781.7|11783.7|11781.7|11782|11780|36
1656038770000|2022-06-24 02:46:10|11784.5|11782.5|11785.6|11783.6|11788.2|11786.2|11784.5|11782.5|131
1656038780000|2022-06-24 02:46:20|11785.5|11783.5|11784.5|11782.5|11785.5|11783.5|11783.8|11781.8|11
1656038790000|2022-06-24 02:46:30|11784.3|11782.3|11784.5|11782.5|11784.8|11782.8|11784.1|11782.1|5
1656038800000|2022-06-24 02:46:40|11784.3|11782.3|11782.3|11780.3|11784.3|11782.3|11782.1|11780.1|20
1656038810000|2022-06-24 02:46:50|11782.5|11780.5|11784.8|11782.8|11786.1|11784.1|11782.1|11780.1|33
1656038820000|2022-06-24 02:47:00|11785.1|11783.1|11783.1|11781.1|11785.1|11783.1|11783.1|11781.1|22
1656038830000|2022-06-24 02:47:10|11783.2|11781.2|11782.8|11780.8|11783.2|11781.2|11782.6|11780.6|1
1656038840000|2022-06-24 02:47:20|11783|11781|11782.6|11780.6|11783.3|11781.3|11782.5|11780.5|12
1656038850000|2022-06-24 02:47:30|11782.7|11780.7|11783.1|11781.1|11783.1|11781.1|11782.7|11780.7|1
1656038860000|2022-06-24 02:47:40|11783.2|11781.2|11783.1|11781.1|11783.2|11781.2|11783|11781|2
1656038870000|2022-06-24 02:47:50|11783.3|11781.3|11783.8|11781.8|11784.3|11782.3|11783.3|11781.3|5
1656038880000|2022-06-24 02:48:00|11784|11782|11785.2|11783.2|11785.7|11783.7|11784|11782|8
1656038890000|2022-06-24 02:48:10|11785.3|11783.3|11786.6|11784.6|11786.6|11784.6|11785.2|11783.2|7
1656038900000|2022-06-24 02:48:20|11787|11785|11787.5|11785.5|11787.6|11785.6|11786.7|11784.7|8
1656038910000|2022-06-24 02:48:30|11787.6|11785.6|11788.6|11786.6|11788.6|11786.6|11787.3|11785.3|19
1656038920000|2022-06-24 02:48:40|11789|11787|11789.1|11787.1|11789.7|11787.7|11788.1|11786.1|42
1656038930000|2022-06-24 02:48:50|11788.6|11786.6|11788.8|11786.8|11789.1|11787.1|11788|11786|14
1656038940000|2022-06-24 02:49:00|11788.7|11786.7|11793.1|11791.1|11795.5|11793.5|11788.3|11786.3|275
1656038950000|2022-06-24 02:49:10|11793.2|11791.2|11794.7|11792.7|11794.7|11792.7|11792.8|11790.8|38
1656038960000|2022-06-24 02:49:20|11794.8|11792.8|11793.6|11791.6|11795.3|11793.3|11793|11791|39
1656038970000|2022-06-24 02:49:30|11793.3|11791.3|11791.5|11789.5|11793.6|11791.6|11791.2|11789.2|46
1656038980000|2022-06-24 02:49:40|11791.6|11789.6|11790.5|11788.5|11792|11790|11790.3|11788.3|24
1656038990000|2022-06-24 02:49:50|11790.6|11788.6|11792.5|11790.5|11792.6|11790.6|11790.6|11788.6|14
1656039000000|2022-06-24 02:50:00|11792.6|11790.6|11792.2|11790.2|11793.2|11791.2|11792|11790|28
1656039010000|2022-06-24 02:50:10|11792.3|11790.3|11793.8|11791.8|11794|11792|11792.1|11790.1|16
1656039020000|2022-06-24 02:50:20|11793.6|11791.6|11793.6|11791.6|11794|11792|11793.5|11791.5|7
1656039030000|2022-06-24 02:50:30|11793.8|11791.8|11795.1|11793.1|11795.2|11793.2|11793.6|11791.6|12
1656039040000|2022-06-24 02:50:40|11795.2|11793.2|11795.7|11793.7|11795.7|11793.7|11794.8|11792.8|30
1656039050000|2022-06-24 02:50:50|11796|11794|11794.7|11792.7|11798.3|11796.3|11794.7|11792.7|75
1656039060000|2022-06-24 02:51:00|11794.8|11792.8|11797.3|11795.3|11798|11796|11794.6|11792.6|81
1656039070000|2022-06-24 02:51:10|11797.2|11795.2|11797|11795|11797.8|11795.8|11796.2|11794.2|16
1656039080000|2022-06-24 02:51:20|11797.2|11795.2|11796.3|11794.3|11797.7|11795.7|11796.1|11794.1|20
1656039090000|2022-06-24 02:51:30|11796.5|11794.5|11795.2|11793.2|11796.5|11794.5|11794.5|11792.5|20
1656039100000|2022-06-24 02:51:40|11794.8|11792.8|11792.5|11790.5|11795.1|11793.1|11792|11790|21
1656039110000|2022-06-24 02:51:50|11792.7|11790.7|11793.2|11791.2|11793.8|11791.8|11792.5|11790.5|18
1656039120000|2022-06-24 02:52:00|11793.3|11791.3|11797.2|11795.2|11797.2|11795.2|11793.2|11791.2|20
1656039130000|2022-06-24 02:52:10|11797|11795|11795.5|11793.5|11799.2|11797.2|11795.5|11793.5|99
1656039140000|2022-06-24 02:52:20|11795.3|11793.3|11796.2|11794.2|11796.3|11794.3|11794.5|11792.5|21
1656039150000|2022-06-24 02:52:30|11795.3|11793.3|11794.2|11792.2|11795.3|11793.3|11794.2|11792.2|22
1656039160000|2022-06-24 02:52:40|11794.5|11792.5|11793.8|11791.8|11794.5|11792.5|11793.8|11791.8|12
1656039170000|2022-06-24 02:52:50|11793.7|11791.7|11795.3|11793.3|11795.6|11793.6|11793.2|11791.2|31
1656039180000|2022-06-24 02:53:00|11795.5|11793.5|11795.8|11793.8|11797|11795|11795.1|11793.1|10
1656039190000|2022-06-24 02:53:10|11795.7|11793.7|11797.1|11795.1|11797.1|11795.1|11795.7|11793.7|5
1656039200000|2022-06-24 02:53:20|11797|11795|11797.1|11795.1|11797.1|11795.1|11796.7|11794.7|7
1656039210000|2022-06-24 02:53:30|11797|11795|11797.2|11795.2|11797.2|11795.2|11796.8|11794.8|6
1656039220000|2022-06-24 02:53:40|11797.3|11795.3|11796.5|11794.5|11797.3|11795.3|11796|11794|18
1656039230000|2022-06-24 02:53:50|11797.1|11795.1|11798.3|11796.3|11798.3|11796.3|11796.3|11794.3|29
1656039240000|2022-06-24 02:54:00|11798.5|11796.5|11798.2|11796.2|11798.7|11796.7|11797.7|11795.7|8
1656039250000|2022-06-24 02:54:10|11798.1|11796.1|11795.7|11793.7|11798.1|11796.1|11795.6|11793.6|18
1656039260000|2022-06-24 02:54:20|11795.8|11793.8|11796.5|11794.5|11796.5|11794.5|11795.7|11793.7|2
1656039270000|2022-06-24 02:54:30|11796.2|11794.2|11796.5|11794.5|11797|11795|11796.2|11794.2|7
1656039280000|2022-06-24 02:54:40|11796.3|11794.3|11796.1|11794.1|11797|11795|11796.1|11794.1|2
1656039290000|2022-06-24 02:54:50|11795.8|11793.8|11796.3|11794.3|11796.7|11794.7|11795.7|11793.7|12
1656039300000|2022-06-24 02:55:00|11796|11794|11795.3|11793.3|11796.1|11794.1|11795.2|11793.2|15
1656039310000|2022-06-24 02:55:10|11795.1|11793.1|11793.7|11791.7|11795.1|11793.1|11793.7|11791.7|36
1656039320000|2022-06-24 02:55:20|11793.6|11791.6|11793.3|11791.3|11794.6|11792.6|11793.1|11791.1|28
1656039330000|2022-06-24 02:55:30|11793.5|11791.5|11793|11791|11793.6|11791.6|11792.7|11790.7|5
1656039340000|2022-06-24 02:55:40|11793.1|11791.1|11792.3|11790.3|11793.5|11791.5|11792.3|11790.3|15
1656039350000|2022-06-24 02:55:50|11792.5|11790.5|11792.3|11790.3|11793.2|11791.2|11792.1|11790.1|12
1656039360000|2022-06-24 02:56:00|11792.2|11790.2|11793.1|11791.1|11793.1|11791.1|11792.1|11790.1|8
1656039370000|2022-06-24 02:56:10|11793.2|11791.2|11793.1|11791.1|11793.3|11791.3|11792.6|11790.6|7
1656039380000|2022-06-24 02:56:20|11792.8|11790.8|11793.1|11791.1|11793.3|11791.3|11792.2|11790.2|9
1656039390000|2022-06-24 02:56:30|11793|11791|11792.7|11790.7|11793.3|11791.3|11792.5|11790.5|4
1656039400000|2022-06-24 02:56:40|11792.6|11790.6|11792.6|11790.6|11793.1|11791.1|11792.3|11790.3|5
1656039410000|2022-06-24 02:56:50|11792|11790|11792.6|11790.6|11792.7|11790.7|11792|11790|15
1656039420000|2022-06-24 02:57:00|11792.8|11790.8|11792|11790|11793.1|11791.1|11792|11790|11
1656039430000|2022-06-24 02:57:10|11792.1|11790.1|11792.2|11790.2|11792.5|11790.5|11791.8|11789.8|19
1656039440000|2022-06-24 02:57:20|11792.6|11790.6|11791.7|11789.7|11792.6|11790.6|11791.7|11789.7|12
1656039450000|2022-06-24 02:57:30|11791.8|11789.8|11791|11789|11792.1|11790.1|11790.8|11788.8|34
1656039460000|2022-06-24 02:57:40|11791.1|11789.1|11791.6|11789.6|11791.8|11789.8|11790.5|11788.5|18
1656039470000|2022-06-24 02:57:50|11791.2|11789.2|11790.8|11788.8|11791.6|11789.6|11790.6|11788.6|4
1656039480000|2022-06-24 02:58:00|11790.7|11788.7|11792.5|11790.5|11792.5|11790.5|11790.7|11788.7|31
1656039490000|2022-06-24 02:58:10|11792.3|11790.3|11792.7|11790.7|11793|11791|11792.3|11790.3|8
1656039500000|2022-06-24 02:58:20|11792.6|11790.6|11791|11789|11792.7|11790.7|11790.8|11788.8|4
1656039510000|2022-06-24 02:58:30|11791.2|11789.2|11791.1|11789.1|11791.5|11789.5|11791|11789|3
1656039520000|2022-06-24 02:58:40|11791.2|11789.2|11791.1|11789.1|11791.6|11789.6|11790.7|11788.7|6
1656039530000|2022-06-24 02:58:50|11791|11789|11791|11789|11791.1|11789.1|11790.5|11788.5|4
1656039540000|2022-06-24 02:59:00|11791.1|11789.1|11791.3|11789.3|11791.6|11789.6|11790.8|11788.8|8
1656039550000|2022-06-24 02:59:10|11791.2|11789.2|11792|11790|11792|11790|11791|11789|5
1656039560000|2022-06-24 02:59:20|11792.1|11790.1|11794|11792|11794.1|11792.1|11791.8|11789.8|40
1656039570000|2022-06-24 02:59:30|11794.1|11792.1|11795.3|11793.3|11796.1|11794.1|11794.1|11792.1|39
1656039580000|2022-06-24 02:59:40|11795.5|11793.5|11793.8|11791.8|11795.6|11793.6|11793.3|11791.3|15
1656039590000|2022-06-24 02:59:50|11794|11792|11794.6|11792.6|11795|11793|11793.3|11791.3|11
1656039600000|2022-06-24 03:00:00|11794.7|11792.7|11794.3|11792.3|11795.1|11793.1|11794.1|11792.1|47
1656039610000|2022-06-24 03:00:10|11794.5|11792.5|11798|11796|11798|11796|11794.5|11792.5|40
1656039620000|2022-06-24 03:00:20|11797.8|11795.8|11796.6|11794.6|11797.8|11795.8|11796.6|11794.6|20
1656039630000|2022-06-24 03:00:30|11796.7|11794.7|11797|11795|11797.7|11795.7|11796.6|11794.6|13
1656039640000|2022-06-24 03:00:40|11797.2|11795.2|11797.6|11795.6|11798|11796|11797.1|11795.1|21
1656039650000|2022-06-24 03:00:50|11797.7|11795.7|11796.6|11794.6|11798|11796|11796.6|11794.6|39
1656039660000|2022-06-24 03:01:00|11796.7|11794.7|11796.3|11794.3|11796.7|11794.7|11795.3|11793.3|25
1656039670000|2022-06-24 03:01:10|11796.5|11794.5|11795.7|11793.7|11796.5|11794.5|11795.6|11793.6|7
1656039680000|2022-06-24 03:01:20|11795.8|11793.8|11796.6|11794.6|11796.6|11794.6|11795.5|11793.5|12
1656039690000|2022-06-24 03:01:30|11796.7|11794.7|11797|11795|11797|11795|11796.3|11794.3|29
1656039700000|2022-06-24 03:01:40|11797.2|11795.2|11797|11795|11797.8|11795.8|11796.8|11794.8|14
1656039710000|2022-06-24 03:01:50|11797.1|11795.1|11797.5|11795.5|11797.5|11795.5|11797|11795|2
1656039720000|2022-06-24 03:02:00|11797.3|11795.3|11797.1|11795.1|11797.8|11795.8|11797.1|11795.1|10
1656039730000|2022-06-24 03:02:10|11797|11795|11796.5|11794.5|11797|11795|11796|11794|12
1656039740000|2022-06-24 03:02:20|11796.3|11794.3|11796|11794|11796.3|11794.3|11795.6|11793.6|11
1656039750000|2022-06-24 03:02:30|11795.7|11793.7|11795.8|11793.8|11796|11794|11795.3|11793.3|7
1656039760000|2022-06-24 03:02:40|11795.7|11793.7|11795.2|11793.2|11795.7|11793.7|11795|11793|6
1656039770000|2022-06-24 03:02:50|11795.1|11793.1|11803.5|11801.5|11803.7|11801.7|11795.1|11793.1|254
1656039780000|2022-06-24 03:03:00|11803.2|11801.2|11798.8|11796.8|11803.2|11801.2|11797.6|11795.6|129
1656039790000|2022-06-24 03:03:10|11800|11798|11800.7|11798.7|11801|11799|11799.2|11797.2|34
1656039800000|2022-06-24 03:03:20|11800.8|11798.8|11804.7|11802.7|11805.8|11803.8|11800.8|11798.8|103
1656039810000|2022-06-24 03:03:30|11804.3|11802.3|11805|11803|11805|11803|11803.6|11801.6|50
1656039820000|2022-06-24 03:03:40|11805.1|11803.1|11805|11803|11805.6|11803.6|11804.1|11802.1|26
1656039830000|2022-06-24 03:03:50|11804.8|11802.8|11805.2|11803.2|11805.2|11803.2|11804.5|11802.5|27
1656039840000|2022-06-24 03:04:00|11804.6|11802.6|11805.7|11803.7|11805.8|11803.8|11804.2|11802.2|16
1656039850000|2022-06-24 03:04:10|11805.6|11803.6|11802|11800|11808.3|11806.3|11801.8|11799.8|108
1656039860000|2022-06-24 03:04:20|11801.8|11799.8|11803|11801|11803|11801|11801.8|11799.8|13
1656039870000|2022-06-24 03:04:30|11802.5|11800.5|11804.1|11802.1|11804.1|11802.1|11802.5|11800.5|19
1656039880000|2022-06-24 03:04:40|11804.2|11802.2|11807.6|11805.6|11807.7|11805.7|11804.1|11802.1|37
1656039890000|2022-06-24 03:04:50|11807.7|11805.7|11802|11800|11807.7|11805.7|11801.6|11799.6|82
1656039900000|2022-06-24 03:05:00|11801.8|11799.8|11801|11799|11803|11801|11800.5|11798.5|50
1656039910000|2022-06-24 03:05:10|11801.1|11799.1|11804.6|11802.6|11804.8|11802.8|11799.8|11797.8|42
1656039920000|2022-06-24 03:05:20|11804.8|11802.8|11804|11802|11805|11803|11802.3|11800.3|15
1656039930000|2022-06-24 03:05:30|11803.7|11801.7|11802.8|11800.8|11804.2|11802.2|11802.1|11800.1|22
1656039940000|2022-06-24 03:05:40|11802.6|11800.6|11803.1|11801.1|11803.6|11801.6|11802.5|11800.5|30
1656039950000|2022-06-24 03:05:50|11803.5|11801.5|11803.7|11801.7|11804.8|11802.8|11803.3|11801.3|25
1656039960000|2022-06-24 03:06:00|11803.3|11801.3|11803.2|11801.2|11803.8|11801.8|11803.1|11801.1|28
1656039970000|2022-06-24 03:06:10|11803.3|11801.3|11805|11803|11805|11803|11802.5|11800.5|20
1656039980000|2022-06-24 03:06:20|11804.8|11802.8|11805.3|11803.3|11806|11804|11804.8|11802.8|23
1656039990000|2022-06-24 03:06:30|11805.1|11803.1|11804.5|11802.5|11805.5|11803.5|11804.2|11802.2|29
1656040000000|2022-06-24 03:06:40|11804.6|11802.6|11805.7|11803.7|11805.8|11803.8|11804.5|11802.5|5
1656040010000|2022-06-24 03:06:50|11805.8|11803.8|11805.7|11803.7|11805.8|11803.8|11805.3|11803.3|14
1656040020000|2022-06-24 03:07:00|11805.6|11803.6|11803.8|11801.8|11805.7|11803.7|11802.2|11800.2|49
1656040030000|2022-06-24 03:07:10|11803.5|11801.5|11802.5|11800.5|11804.1|11802.1|11802.5|11800.5|36
1656040040000|2022-06-24 03:07:20|11802.6|11800.6|11803.6|11801.6|11804.6|11802.6|11802.5|11800.5|29
1656040050000|2022-06-24 03:07:30|11803.5|11801.5|11802.1|11800.1|11803.6|11801.6|11802.1|11800.1|7
1656040060000|2022-06-24 03:07:40|11802.2|11800.2|11802.2|11800.2|11802.2|11800.2|11801.5|11799.5|17
1656040070000|2022-06-24 03:07:50|11802.1|11800.1|11802.3|11800.3|11802.8|11800.8|11801.6|11799.6|15
1656040080000|2022-06-24 03:08:00|11802.2|11800.2|11800.7|11798.7|11802.2|11800.2|11800.7|11798.7|9
1656040090000|2022-06-24 03:08:10|11800.6|11798.6|11801.5|11799.5|11802|11800|11800.5|11798.5|14
1656040100000|2022-06-24 03:08:20|11801.6|11799.6|11802.8|11800.8|11802.8|11800.8|11801.2|11799.2|20
1656040110000|2022-06-24 03:08:30|11802.3|11800.3|11801.3|11799.3|11802.5|11800.5|11801.3|11799.3|18
1656040120000|2022-06-24 03:08:40|11801.2|11799.2|11802.1|11800.1|11802.1|11800.1|11801.2|11799.2|7
1656040130000|2022-06-24 03:08:50|11802.2|11800.2|11802.5|11800.5|11802.5|11800.5|11802|11800|12
1656040140000|2022-06-24 03:09:00|11802.3|11800.3|11802.5|11800.5|11802.6|11800.6|11802.1|11800.1|19
1656040150000|2022-06-24 03:09:10|11802.7|11800.7|11801.3|11799.3|11802.7|11800.7|11801.2|11799.2|18
1656040160000|2022-06-24 03:09:20|11801.2|11799.2|11800.7|11798.7|11801.3|11799.3|11800.6|11798.6|22
1656040170000|2022-06-24 03:09:30|11800.3|11798.3|11799|11797|11800.7|11798.7|11798.8|11796.8|25
1656040180000|2022-06-24 03:09:40|11798.5|11796.5|11800|11798|11800.2|11798.2|11798.3|11796.3|19
1656040190000|2022-06-24 03:09:50|11799.8|11797.8|11799.2|11797.2|11800|11798|11798.8|11796.8|36
1656040200000|2022-06-24 03:10:00|11800|11798|11799.3|11797.3|11800.7|11798.7|11799.3|11797.3|24
1656040210000|2022-06-24 03:10:10|11799.1|11797.1|11798.3|11796.3|11799.2|11797.2|11798|11796|23
1656040220000|2022-06-24 03:10:20|11798.2|11796.2|11797.7|11795.7|11798.5|11796.5|11797.2|11795.2|44
1656040230000|2022-06-24 03:10:30|11797.8|11795.8|11798.5|11796.5|11798.8|11796.8|11797.5|11795.5|30
1656040240000|2022-06-24 03:10:40|11798.3|11796.3|11797.7|11795.7|11798.7|11796.7|11797.6|11795.6|24
1656040250000|2022-06-24 03:10:50|11797.5|11795.5|11797.1|11795.1|11798.1|11796.1|11797.1|11795.1|29
1656040260000|2022-06-24 03:11:00|11797.2|11795.2|11794|11792|11797.2|11795.2|11793.1|11791.1|77
1656040270000|2022-06-24 03:11:10|11793.8|11791.8|11794.6|11792.6|11794.8|11792.8|11792.5|11790.5|76
1656040280000|2022-06-24 03:11:20|11794.2|11792.2|11793.6|11791.6|11794.5|11792.5|11793.3|11791.3|39
1656040290000|2022-06-24 03:11:30|11793.7|11791.7|11794|11792|11794.1|11792.1|11793|11791|34
1656040300000|2022-06-24 03:11:40|11793.8|11791.8|11795|11793|11795.3|11793.3|11793.3|11791.3|36
1656040310000|2022-06-24 03:11:50|11794.8|11792.8|11794.7|11792.7|11795.3|11793.3|11793.5|11791.5|55
1656040320000|2022-06-24 03:12:00|11794.6|11792.6|11796|11794|11796|11794|11794.1|11792.1|24
1656040330000|2022-06-24 03:12:10|11796.1|11794.1|11795.6|11793.6|11796.1|11794.1|11795.2|11793.2|13
1656040340000|2022-06-24 03:12:20|11795.5|11793.5|11794.5|11792.5|11795.7|11793.7|11794.5|11792.5|8
1656040350000|2022-06-24 03:12:30|11794.3|11792.3|11795.1|11793.1|11795.2|11793.2|11794.3|11792.3|12
1656040360000|2022-06-24 03:12:40|11795|11793|11794.7|11792.7|11795|11793|11794.5|11792.5|2
1656040370000|2022-06-24 03:12:50|11794.6|11792.6|11794.2|11792.2|11794.7|11792.7|11794.1|11792.1|13
1656040380000|2022-06-24 03:13:00|11794|11792|11793.8|11791.8|11794|11792|11793.6|11791.6|10
1656040390000|2022-06-24 03:13:10|11794|11792|11794|11792|11794.1|11792.1|11793.6|11791.6|17
1656040400000|2022-06-24 03:13:20|11794.1|11792.1|11794.2|11792.2|11794.2|11792.2|11793.8|11791.8|2
1656040410000|2022-06-24 03:13:30|11794|11792|11794|11792|11794.3|11792.3|11793.8|11791.8|9
1656040420000|2022-06-24 03:13:40|11793.8|11791.8|11793.1|11791.1|11794.5|11792.5|11793.1|11791.1|11
1656040430000|2022-06-24 03:13:50|11793.7|11791.7|11794|11792|11794.1|11792.1|11793.7|11791.7|3
1656040440000|2022-06-24 03:14:00|11793.8|11791.8|11791.6|11789.6|11793.8|11791.8|11791.5|11789.5|40
1656040450000|2022-06-24 03:14:10|11791.7|11789.7|11790.1|11788.1|11791.7|11789.7|11790.1|11788.1|33
1656040460000|2022-06-24 03:14:20|11789.7|11787.7|11791.2|11789.2|11791.2|11789.2|11789.6|11787.6|37
1656040470000|2022-06-24 03:14:30|11791.3|11789.3|11791.3|11789.3|11792.3|11790.3|11791.2|11789.2|8
1656040480000|2022-06-24 03:14:40|11791.5|11789.5|11791.7|11789.7|11792.1|11790.1|11791.3|11789.3|19
1656040490000|2022-06-24 03:14:50|11791.8|11789.8|11790.6|11788.6|11791.8|11789.8|11790|11788|9
1656040500000|2022-06-24 03:15:00|11790.7|11788.7|11790.6|11788.6|11790.7|11788.7|11789.5|11787.5|10
1656040510000|2022-06-24 03:15:10|11790.7|11788.7|11790.7|11788.7|11791|11789|11790.3|11788.3|1
1656040520000|2022-06-24 03:15:20|11790.6|11788.6|11790.6|11788.6|11791|11789|11790.6|11788.6|4
1656040530000|2022-06-24 03:15:30|11790.7|11788.7|11790.6|11788.6|11791|11789|11790.5|11788.5|3
1656040540000|2022-06-24 03:15:40|11790.7|11788.7|11791.6|11789.6|11792.1|11790.1|11790.7|11788.7|10
1656040550000|2022-06-24 03:15:50|11791.7|11789.7|11792.5|11790.5|11792.8|11790.8|11791.3|11789.3|12
1656040560000|2022-06-24 03:16:00|11792.6|11790.6|11794|11792|11794|11792|11792.2|11790.2|18
1656040570000|2022-06-24 03:16:10|11793.8|11791.8|11793.5|11791.5|11794|11792|11793.1|11791.1|14
1656040580000|2022-06-24 03:16:20|11793.3|11791.3|11793.1|11791.1|11793.5|11791.5|11792.6|11790.6|16
1656040590000|2022-06-24 03:16:30|11792.7|11790.7|11792.1|11790.1|11792.8|11790.8|11791.8|11789.8|11
1656040600000|2022-06-24 03:16:40|11792|11790|11792.6|11790.6|11792.7|11790.7|11792|11790|0
1656040610000|2022-06-24 03:16:50|11792.7|11790.7|11791.8|11789.8|11792.7|11790.7|11791.8|11789.8|20
1656040620000|2022-06-24 03:17:00|11792|11790|11791|11789|11792|11790|11791|11789|6
1656040630000|2022-06-24 03:17:10|11791.1|11789.1|11791.5|11789.5|11791.7|11789.7|11791.1|11789.1|2
1656040640000|2022-06-24 03:17:20|11791.6|11789.6|11792|11790|11792|11790|11791.2|11789.2|6
1656040650000|2022-06-24 03:17:30|11791.8|11789.8|11791.1|11789.1|11791.8|11789.8|11790.8|11788.8|11
1656040660000|2022-06-24 03:17:40|11791|11789|11791.1|11789.1|11791.2|11789.2|11791|11789|4
1656040670000|2022-06-24 03:17:50|11791|11789|11790.6|11788.6|11791|11789|11790.5|11788.5|10
1656040680000|2022-06-24 03:18:00|11790.5|11788.5|11789.7|11787.7|11790.8|11788.8|11788.1|11786.1|59
1656040690000|2022-06-24 03:18:10|11789.6|11787.6|11787.8|11785.8|11789.8|11787.8|11787.6|11785.6|14
1656040700000|2022-06-24 03:18:20|11788|11786|11790.3|11788.3|11791.1|11789.1|11787.7|11785.7|50
1656040710000|2022-06-24 03:18:30|11790.1|11788.1|11789.8|11787.8|11790.6|11788.6|11789.8|11787.8|43
1656040720000|2022-06-24 03:18:40|11789.6|11787.6|11788|11786|11789.6|11787.6|11787.7|11785.7|11
1656040730000|2022-06-24 03:18:50|11788.1|11786.1|11789.8|11787.8|11790.6|11788.6|11787.8|11785.8|27
1656040740000|2022-06-24 03:19:00|11789.7|11787.7|11789|11787|11789.8|11787.8|11788.8|11786.8|1
1656040750000|2022-06-24 03:19:10|11788.8|11786.8|11789.5|11787.5|11790|11788|11788.5|11786.5|9
1656040760000|2022-06-24 03:19:20|11790|11788|11790.2|11788.2|11790.7|11788.7|11790|11788|14
1656040770000|2022-06-24 03:19:30|11790.1|11788.1|11789.6|11787.6|11790.3|11788.3|11789.3|11787.3|11
1656040780000|2022-06-24 03:19:40|11789.2|11787.2|11789.3|11787.3|11789.3|11787.3|11789|11787|3
1656040790000|2022-06-24 03:19:50|11789.5|11787.5|11787.5|11785.5|11789.6|11787.6|11787.5|11785.5|19
1656040800000|2022-06-24 03:20:00|11787.3|11785.3|11787.3|11785.3|11787.8|11785.8|11786.8|11784.8|42
1656040810000|2022-06-24 03:20:10|11787.5|11785.5|11786.6|11784.6|11787.5|11785.5|11785.5|11783.5|38
1656040820000|2022-06-24 03:20:20|11786.5|11784.5|11786|11784|11787.2|11785.2|11786|11784|18
1656040830000|2022-06-24 03:20:30|11785.8|11783.8|11786.7|11784.7|11787.3|11785.3|11785.7|11783.7|43
1656040840000|2022-06-24 03:20:40|11786.5|11784.5|11785.8|11783.8|11786.6|11784.6|11785.5|11783.5|15
1656040850000|2022-06-24 03:20:50|11785.2|11783.2|11784|11782|11785.6|11783.6|11782|11780|120
1656040860000|2022-06-24 03:21:00|11784.1|11782.1|11784.2|11782.2|11784.8|11782.8|11783.1|11781.1|33
1656040870000|2022-06-24 03:21:10|11784|11782|11782.5|11780.5|11784.1|11782.1|11782|11780|39
1656040880000|2022-06-24 03:21:20|11782.3|11780.3|11781.7|11779.7|11782.3|11780.3|11781.2|11779.2|43
1656040890000|2022-06-24 03:21:30|11781.6|11779.6|11781.5|11779.5|11782.7|11780.7|11781.3|11779.3|35
1656040900000|2022-06-24 03:21:40|11782|11780|11783.1|11781.1|11783.3|11781.3|11781.8|11779.8|19
1656040910000|2022-06-24 03:21:50|11783.2|11781.2|11783.3|11781.3|11783.6|11781.6|11783.1|11781.1|9
1656040920000|2022-06-24 03:22:00|11783.1|11781.1|11783.7|11781.7|11784.1|11782.1|11783.1|11781.1|25
1656040930000|2022-06-24 03:22:10|11784|11782|11783.8|11781.8|11784.3|11782.3|11783.5|11781.5|16
1656040940000|2022-06-24 03:22:20|11784|11782|11783.5|11781.5|11784|11782|11783.3|11781.3|5
1656040950000|2022-06-24 03:22:30|11783.7|11781.7|11783.7|11781.7|11783.7|11781.7|11783.5|11781.5|13
1656040960000|2022-06-24 03:22:40|11783.6|11781.6|11783.8|11781.8|11784.1|11782.1|11783.5|11781.5|7
1656040970000|2022-06-24 03:22:50|11783.7|11781.7|11785|11783|11785.2|11783.2|11783.7|11781.7|26
1656040980000|2022-06-24 03:23:00|11784.8|11782.8|11784.2|11782.2|11785|11783|11783.6|11781.6|28
1656040990000|2022-06-24 03:23:10|11784.1|11782.1|11783.5|11781.5|11784.2|11782.2|11783.3|11781.3|1
1656041000000|2022-06-24 03:23:20|11782.7|11780.7|11782.6|11780.6|11782.8|11780.8|11782|11780|14
1656041010000|2022-06-24 03:23:30|11782.5|11780.5|11784.2|11782.2|11784.2|11782.2|11782.5|11780.5|9
1656041020000|2022-06-24 03:23:40|11784.3|11782.3|11783.7|11781.7|11784.3|11782.3|11783.7|11781.7|4
1656041030000|2022-06-24 03:23:50|11783.8|11781.8|11783.8|11781.8|11784.2|11782.2|11783.6|11781.6|3
1656041040000|2022-06-24 03:24:00|11784|11782|11787.2|11785.2|11787.5|11785.5|11784|11782|62
1656041050000|2022-06-24 03:24:10|11787.3|11785.3|11786.1|11784.1|11787.5|11785.5|11785.8|11783.8|11
1656041060000|2022-06-24 03:24:20|11786.3|11784.3|11787.3|11785.3|11787.7|11785.7|11786.3|11784.3|10
1656041070000|2022-06-24 03:24:30|11787.1|11785.1|11788|11786|11788|11786|11786.5|11784.5|23
1656041080000|2022-06-24 03:24:40|11788.1|11786.1|11789.7|11787.7|11789.8|11787.8|11788.1|11786.1|23
1656041090000|2022-06-24 03:24:50|11789.8|11787.8|11788.6|11786.6|11790.6|11788.6|11788.5|11786.5|25
1656041100000|2022-06-24 03:25:00|11788.7|11786.7|11787.1|11785.1|11788.7|11786.7|11787|11785|12
1656041110000|2022-06-24 03:25:10|11787|11785|11786.3|11784.3|11787.1|11785.1|11786.2|11784.2|12
1656041120000|2022-06-24 03:25:20|11786.2|11784.2|11786|11784|11786.3|11784.3|11785.8|11783.8|10
1656041130000|2022-06-24 03:25:30|11786.2|11784.2|11786|11784|11786.7|11784.7|11785.8|11783.8|20
1656041140000|2022-06-24 03:25:40|11786.2|11784.2|11786.8|11784.8|11787.3|11785.3|11786|11784|9
1656041150000|2022-06-24 03:25:50|11786.7|11784.7|11787|11785|11787|11785|11786.1|11784.1|3
1656041160000|2022-06-24 03:26:00|11786.6|11784.6|11783|11781|11786.7|11784.7|11782.7|11780.7|46
1656041170000|2022-06-24 03:26:10|11782.8|11780.8|11780.3|11778.3|11782.8|11780.8|11779.1|11777.1|82
1656041180000|2022-06-24 03:26:20|11780.5|11778.5|11781.6|11779.6|11782.2|11780.2|11780|11778|41
1656041190000|2022-06-24 03:26:30|11781.8|11779.8|11783.8|11781.8|11783.8|11781.8|11781.8|11779.8|18
1656041200000|2022-06-24 03:26:40|11784|11782|11782.1|11780.1|11784.3|11782.3|11782|11780|13
1656041210000|2022-06-24 03:26:50|11782|11780|11781.8|11779.8|11782.8|11780.8|11781.7|11779.7|4
1656041220000|2022-06-24 03:27:00|11782|11780|11781|11779|11782|11780|11780.7|11778.7|10
1656041230000|2022-06-24 03:27:10|11780.7|11778.7|11781.7|11779.7|11781.7|11779.7|11780.1|11778.1|22
1656041240000|2022-06-24 03:27:20|11781.6|11779.6|11783.2|11781.2|11783.2|11781.2|11779.7|11777.7|25
1656041250000|2022-06-24 03:27:30|11783.1|11781.1|11782.5|11780.5|11783.3|11781.3|11782.3|11780.3|18
1656041260000|2022-06-24 03:27:40|11782.2|11780.2|11781.3|11779.3|11782.5|11780.5|11780.8|11778.8|11
1656041270000|2022-06-24 03:27:50|11781.1|11779.1|11782|11780|11782|11780|11781.1|11779.1|6
1656041280000|2022-06-24 03:28:00|11781.8|11779.8|11782.2|11780.2|11782.5|11780.5|11781.3|11779.3|10
1656041290000|2022-06-24 03:28:10|11781.8|11779.8|11782.5|11780.5|11782.6|11780.6|11781|11779|8
1656041300000|2022-06-24 03:28:20|11782.6|11780.6|11784.3|11782.3|11784.3|11782.3|11782.6|11780.6|8
1656041310000|2022-06-24 03:28:30|11784.1|11782.1|11785.3|11783.3|11785.7|11783.7|11784.1|11782.1|12
1656041320000|2022-06-24 03:28:40|11785.5|11783.5|11785|11783|11786.3|11784.3|11784.8|11782.8|15
1656041330000|2022-06-24 03:28:50|11785.1|11783.1|11784.3|11782.3|11785.1|11783.1|11784.1|11782.1|4
1656041340000|2022-06-24 03:29:00|11784.5|11782.5|11784.3|11782.3|11784.8|11782.8|11783.3|11781.3|16
1656041350000|2022-06-24 03:29:10|11784.5|11782.5|11785.6|11783.6|11785.8|11783.8|11784.5|11782.5|9
1656041360000|2022-06-24 03:29:20|11785.5|11783.5|11784.5|11782.5|11785.6|11783.6|11784.3|11782.3|5
1656041370000|2022-06-24 03:29:30|11784.6|11782.6|11784.6|11782.6|11784.8|11782.8|11784|11782|7
1656041380000|2022-06-24 03:29:40|11784.8|11782.8|11783.8|11781.8|11785.5|11783.5|11783.8|11781.8|1
1656041390000|2022-06-24 03:29:50|11783.6|11781.6|11783.8|11781.8|11785|11783|11783.2|11781.2|14
1656041400000|2022-06-24 03:30:00|11783.7|11781.7|11785.1|11783.1|11785.1|11783.1|11783.3|11781.3|24
1656041410000|2022-06-24 03:30:10|11785.2|11783.2|11785.3|11783.3|11786|11784|11784.6|11782.6|15
1656041420000|2022-06-24 03:30:20|11785.5|11783.5|11786.2|11784.2|11786.6|11784.6|11785.2|11783.2|13
1656041430000|2022-06-24 03:30:30|11786.3|11784.3|11786.7|11784.7|11787.1|11785.1|11786.2|11784.2|10
1656041440000|2022-06-24 03:30:40|11786.8|11784.8|11787.2|11785.2|11787.6|11785.6|11786.5|11784.5|46
1656041450000|2022-06-24 03:30:50|11787.1|11785.1|11785.7|11783.7|11787.3|11785.3|11785.3|11783.3|10
1656041460000|2022-06-24 03:31:00|11785.3|11783.3|11782.8|11780.8|11785.6|11783.6|11782.8|11780.8|15
1656041470000|2022-06-24 03:31:10|11782.7|11780.7|11783.1|11781.1|11783.8|11781.8|11782.7|11780.7|10
1656041480000|2022-06-24 03:31:20|11783.2|11781.2|11782.8|11780.8|11783.5|11781.5|11782.6|11780.6|8
1656041490000|2022-06-24 03:31:30|11782.7|11780.7|11782.8|11780.8|11785|11783|11782.7|11780.7|8
1656041500000|2022-06-24 03:31:40|11783.2|11781.2|11781.6|11779.6|11783.5|11781.5|11781.5|11779.5|4
1656041510000|2022-06-24 03:31:50|11781.8|11779.8|11782.6|11780.6|11782.6|11780.6|11781.8|11779.8|3
1656041520000|2022-06-24 03:32:00|11782.7|11780.7|11783|11781|11783|11781|11782.1|11780.1|3
1656041530000|2022-06-24 03:32:10|11783.1|11781.1|11783|11781|11783.7|11781.7|11783|11781|8
1656041540000|2022-06-24 03:32:20|11782.6|11780.6|11782.2|11780.2|11782.6|11780.6|11782.2|11780.2|1
1656041550000|2022-06-24 03:32:30|11782.1|11780.1|11781.1|11779.1|11782.1|11780.1|11780.8|11778.8|19
1656041560000|2022-06-24 03:32:40|11781|11779|11781.2|11779.2|11781.5|11779.5|11781|11779|2
1656041570000|2022-06-24 03:32:50|11782.1|11780.1|11781.3|11779.3|11782.1|11780.1|11781.2|11779.2|10
1656041580000|2022-06-24 03:33:00|11781.5|11779.5|11781.3|11779.3|11781.6|11779.6|11781.2|11779.2|1
1656041590000|2022-06-24 03:33:10|11781.2|11779.2|11781|11779|11782.2|11780.2|11780.8|11778.8|10
1656041600000|2022-06-24 03:33:20|11780.8|11778.8|11781.1|11779.1|11781.1|11779.1|11779.8|11777.8|23
1656041610000|2022-06-24 03:33:30|11781.2|11779.2|11780.8|11778.8|11781.2|11779.2|11780.1|11778.1|7
1656041620000|2022-06-24 03:33:40|11781|11779|11781.6|11779.6|11782|11780|11780.7|11778.7|18
1656041630000|2022-06-24 03:33:50|11781.5|11779.5|11781.6|11779.6|11781.6|11779.6|11781.5|11779.5|0
1656041640000|2022-06-24 03:34:00|11781.5|11779.5|11781|11779|11781.7|11779.7|11780.8|11778.8|8
1656041650000|2022-06-24 03:34:10|11781.3|11779.3|11781.8|11779.8|11782.3|11780.3|11781.3|11779.3|6
1656041660000|2022-06-24 03:34:20|11781.7|11779.7|11781.7|11779.7|11782.3|11780.3|11781.2|11779.2|2
1656041670000|2022-06-24 03:34:30|11781.8|11779.8|11782.6|11780.6|11782.6|11780.6|11781.8|11779.8|1
1656041680000|2022-06-24 03:34:40|11783.5|11781.5|11784.1|11782.1|11784.1|11782.1|11783.2|11781.2|10
1656041690000|2022-06-24 03:34:50|11784|11782|11783.6|11781.6|11784.5|11782.5|11783.6|11781.6|5
1656041700000|2022-06-24 03:35:00|11783.5|11781.5|11785.3|11783.3|11785.3|11783.3|11783.5|11781.5|13
1656041710000|2022-06-24 03:35:10|11784.6|11782.6|11785.7|11783.7|11786.3|11784.3|11784.6|11782.6|21
1656041720000|2022-06-24 03:35:20|11785.2|11783.2|11785.8|11783.8|11785.8|11783.8|11784.5|11782.5|12
1656041730000|2022-06-24 03:35:30|11785.7|11783.7|11785.6|11783.6|11786.2|11784.2|11784.6|11782.6|21
1656041740000|2022-06-24 03:35:40|11785.5|11783.5|11785|11783|11786.3|11784.3|11785|11783|10
1656041750000|2022-06-24 03:35:50|11785.1|11783.1|11784.8|11782.8|11785.5|11783.5|11784.6|11782.6|3
1656041760000|2022-06-24 03:36:00|11784.7|11782.7|11785.5|11783.5|11785.7|11783.7|11784.7|11782.7|9
1656041770000|2022-06-24 03:36:10|11784.8|11782.8|11784.8|11782.8|11785.1|11783.1|11784.1|11782.1|6
1656041780000|2022-06-24 03:36:20|11784.7|11782.7|11784.3|11782.3|11784.8|11782.8|11784.3|11782.3|3
1656041790000|2022-06-24 03:36:30|11784.7|11782.7|11783.6|11781.6|11784.7|11782.7|11783.6|11781.6|12
1656041800000|2022-06-24 03:36:40|11783.3|11781.3|11784.6|11782.6|11784.7|11782.7|11783.2|11781.2|4
1656041810000|2022-06-24 03:36:50|11784.5|11782.5|11783.2|11781.2|11784.6|11782.6|11783.2|11781.2|3
1656041820000|2022-06-24 03:37:00|11783.3|11781.3|11783.5|11781.5|11783.5|11781.5|11782.3|11780.3|17
1656041830000|2022-06-24 03:37:10|11783.3|11781.3|11783.2|11781.2|11783.6|11781.6|11783.1|11781.1|5
1656041840000|2022-06-24 03:37:20|11783.1|11781.1|11782.3|11780.3|11783.1|11781.1|11782.2|11780.2|3
1656041850000|2022-06-24 03:37:30|11782.5|11780.5|11781.5|11779.5|11782.7|11780.7|11781.3|11779.3|13
1656041860000|2022-06-24 03:37:40|11781.6|11779.6|11782.8|11780.8|11782.8|11780.8|11781.3|11779.3|2
1656041870000|2022-06-24 03:37:50|11782.7|11780.7|11783.1|11781.1|11783.1|11781.1|11782.3|11780.3|3
1656041880000|2022-06-24 03:38:00|11783|11781|11783.3|11781.3|11783.8|11781.8|11782.8|11780.8|3
1656041890000|2022-06-24 03:38:10|11783.5|11781.5|11785.8|11783.8|11785.8|11783.8|11783.5|11781.5|9
1656041900000|2022-06-24 03:38:20|11785.7|11783.7|11785.2|11783.2|11786|11784|11785.2|11783.2|1
1656041910000|2022-06-24 03:38:30|11785.1|11783.1|11786.5|11784.5|11786.6|11784.6|11785|11783|13
1656041920000|2022-06-24 03:38:40|11786.6|11784.6|11784.8|11782.8|11786.7|11784.7|11784.8|11782.8|5
1656041930000|2022-06-24 03:38:50|11785|11783|11784.8|11782.8|11785.3|11783.3|11784.7|11782.7|2
1656041940000|2022-06-24 03:39:00|11784.7|11782.7|11784.1|11782.1|11785.5|11783.5|11784.1|11782.1|11
1656041950000|2022-06-24 03:39:10|11784.2|11782.2|11784.3|11782.3|11784.6|11782.6|11784.1|11782.1|1
1656041960000|2022-06-24 03:39:20|11784.8|11782.8|11785|11783|11785|11783|11784.3|11782.3|3
1656041970000|2022-06-24 03:39:30|11785.1|11783.1|11786.5|11784.5|11786.6|11784.6|11785.1|11783.1|9
1656041980000|2022-06-24 03:39:40|11786.6|11784.6|11786.6|11784.6|11786.6|11784.6|11786.3|11784.3|5
1656041990000|2022-06-24 03:39:50|11786.3|11784.3|11787.3|11785.3|11787.5|11785.5|11786.3|11784.3|29
1656042000000|2022-06-24 03:40:00|11787.5|11785.5|11787.5|11785.5|11787.6|11785.6|11787|11785|14
1656042010000|2022-06-24 03:40:10|11787.7|11785.7|11788.6|11786.6|11789|11787|11787.2|11785.2|25
1656042020000|2022-06-24 03:40:20|11788.7|11786.7|11787.8|11785.8|11788.7|11786.7|11787.6|11785.6|16
1656042030000|2022-06-24 03:40:30|11788|11786|11788.6|11786.6|11789.6|11787.6|11787.8|11785.8|18
1656042040000|2022-06-24 03:40:40|11788.5|11786.5|11789.1|11787.1|11789.1|11787.1|11788.3|11786.3|5
1656042050000|2022-06-24 03:40:50|11788.8|11786.8|11789.2|11787.2|11789.3|11787.3|11788.8|11786.8|7
1656042060000|2022-06-24 03:41:00|11789.1|11787.1|11789.8|11787.8|11790.1|11788.1|11789|11787|9
1656042070000|2022-06-24 03:41:10|11789.7|11787.7|11790.1|11788.1|11790.6|11788.6|11789.6|11787.6|12
1656042080000|2022-06-24 03:41:20|11790.2|11788.2|11790.1|11788.1|11790.3|11788.3|11788.3|11786.3|23
1656042090000|2022-06-24 03:41:30|11790|11788|11789.6|11787.6|11790|11788|11789.2|11787.2|5
1656042100000|2022-06-24 03:41:40|11789.7|11787.7|11787.6|11785.6|11789.8|11787.8|11787.5|11785.5|12
1656042110000|2022-06-24 03:41:50|11787.8|11785.8|11788.3|11786.3|11788.3|11786.3|11787.5|11785.5|11
1656042120000|2022-06-24 03:42:00|11788.2|11786.2|11788|11786|11788.3|11786.3|11787.3|11785.3|19
1656042130000|2022-06-24 03:42:10|11787.8|11785.8|11787.5|11785.5|11788|11786|11787.1|11785.1|1
1656042140000|2022-06-24 03:42:20|11787.6|11785.6|11788.5|11786.5|11788.5|11786.5|11787.6|11785.6|8
1656042150000|2022-06-24 03:42:30|11788.3|11786.3|11788.8|11786.8|11788.8|11786.8|11788.3|11786.3|4
1656042160000|2022-06-24 03:42:40|11789|11787|11788|11786|11789|11787|11788|11786|0
1656042170000|2022-06-24 03:42:50|11788.1|11786.1|11788.1|11786.1|11788.1|11786.1|11787.6|11785.6|1
1656042180000|2022-06-24 03:43:00|11788|11786|11788|11786|11788|11786|11787.6|11785.6|2
1656042190000|2022-06-24 03:43:10|11788.3|11786.3|11788|11786|11788.3|11786.3|11787.6|11785.6|1
1656042200000|2022-06-24 03:43:20|11788.1|11786.1|11787.2|11785.2|11788.1|11786.1|11787.2|11785.2|3
1656042210000|2022-06-24 03:43:30|11787.3|11785.3|11786.8|11784.8|11787.3|11785.3|11786.7|11784.7|7
1656042220000|2022-06-24 03:43:40|11786.7|11784.7|11785.2|11783.2|11786.7|11784.7|11784.8|11782.8|10
1656042230000|2022-06-24 03:43:50|11785.3|11783.3|11785.3|11783.3|11786|11784|11785.2|11783.2|5
1656042240000|2022-06-24 03:44:00|11785|11783|11784.7|11782.7|11785.3|11783.3|11784.5|11782.5|7
1656042250000|2022-06-24 03:44:10|11784.8|11782.8|11784.1|11782.1|11785|11783|11784.1|11782.1|2
1656042260000|2022-06-24 03:44:20|11784|11782|11782.1|11780.1|11784.3|11782.3|11781.8|11779.8|17
1656042270000|2022-06-24 03:44:30|11782.2|11780.2|11784.1|11782.1|11784.5|11782.5|11782.2|11780.2|16
1656042280000|2022-06-24 03:44:40|11784.2|11782.2|11784.6|11782.6|11784.8|11782.8|11784|11782|6
1656042290000|2022-06-24 03:44:50|11784.5|11782.5|11784.1|11782.1|11784.8|11782.8|11783.8|11781.8|3
1656042300000|2022-06-24 03:45:00|11784.5|11782.5|11784|11782|11784.6|11782.6|11784|11782|4
1656042310000|2022-06-24 03:45:10|11783.8|11781.8|11782.3|11780.3|11783.8|11781.8|11782.3|11780.3|41
1656042320000|2022-06-24 03:45:20|11782.5|11780.5|11782.5|11780.5|11782.7|11780.7|11782.2|11780.2|6
1656042330000|2022-06-24 03:45:30|11782.6|11780.6|11783.3|11781.3|11783.5|11781.5|11782.6|11780.6|6
1656042340000|2022-06-24 03:45:40|11783.2|11781.2|11781.1|11779.1|11783.2|11781.2|11781.1|11779.1|3
1656042350000|2022-06-24 03:45:50|11781.2|11779.2|11780.7|11778.7|11781.2|11779.2|11780.7|11778.7|3
1656042360000|2022-06-24 03:46:00|11781|11779|11781.3|11779.3|11781.8|11779.8|11780.5|11778.5|9
1656042370000|2022-06-24 03:46:10|11781.2|11779.2|11781.2|11779.2|11781.7|11779.7|11781|11779|4
1656042380000|2022-06-24 03:46:20|11781.3|11779.3|11781.1|11779.1|11781.5|11779.5|11780.8|11778.8|8
1656042390000|2022-06-24 03:46:30|11781|11779|11780|11778|11781|11779|11780|11778|2
1656042400000|2022-06-24 03:46:40|11779.8|11777.8|11779.6|11777.6|11780.1|11778.1|11779.5|11777.5|7
1656042410000|2022-06-24 03:46:50|11779.7|11777.7|11780.1|11778.1|11780.1|11778.1|11779.3|11777.3|5
1656042420000|2022-06-24 03:47:00|11780|11778|11779.3|11777.3|11780.2|11778.2|11779.2|11777.2|10
1656042430000|2022-06-24 03:47:10|11779.1|11777.1|11779.6|11777.6|11779.8|11777.8|11779.1|11777.1|4
1656042440000|2022-06-24 03:47:20|11779.5|11777.5|11779.6|11777.6|11780|11778|11779.5|11777.5|2
1656042450000|2022-06-24 03:47:30|11779.7|11777.7|11779.7|11777.7|11779.8|11777.8|11779.5|11777.5|2
1656042460000|2022-06-24 03:47:40|11779.6|11777.6|11778.8|11776.8|11779.7|11777.7|11778.7|11776.7|10
1656042470000|2022-06-24 03:47:50|11778.1|11776.1|11777.7|11775.7|11778.5|11776.5|11777.3|11775.3|36
1656042480000|2022-06-24 03:48:00|11777.8|11775.8|11778.7|11776.7|11778.7|11776.7|11777.6|11775.6|18
1656042490000|2022-06-24 03:48:10|11779|11777|11778.6|11776.6|11779.3|11777.3|11778.6|11776.6|10
1656042500000|2022-06-24 03:48:20|11778.8|11776.8|11778.8|11776.8|11779.2|11777.2|11778.6|11776.6|4
1656042510000|2022-06-24 03:48:30|11778.7|11776.7|11779.2|11777.2|11779.2|11777.2|11778.7|11776.7|5
1656042520000|2022-06-24 03:48:40|11779.5|11777.5|11779.6|11777.6|11779.8|11777.8|11779.2|11777.2|3
1656042530000|2022-06-24 03:48:50|11779.1|11777.1|11778.7|11776.7|11779.1|11777.1|11778.6|11776.6|6
1656042540000|2022-06-24 03:49:00|11778.8|11776.8|11777.6|11775.6|11778.8|11776.8|11777.5|11775.5|11
1656042550000|2022-06-24 03:49:10|11777.7|11775.7|11780.7|11778.7|11780.7|11778.7|11777.3|11775.3|40
1656042560000|2022-06-24 03:49:20|11780.8|11778.8|11778.5|11776.5|11781.1|11779.1|11778.5|11776.5|4
1656042570000|2022-06-24 03:49:30|11778.3|11776.3|11778.2|11776.2|11778.3|11776.3|11777.7|11775.7|2
1656042580000|2022-06-24 03:49:40|11778.1|11776.1|11778|11776|11778.8|11776.8|11777.7|11775.7|4
1656042590000|2022-06-24 03:49:50|11778.1|11776.1|11778.2|11776.2|11778.8|11776.8|11778|11776|12
1656042600000|2022-06-24 03:50:00|11778.1|11776.1|11779.1|11777.1|11779.8|11777.8|11778.1|11776.1|6
1656042610000|2022-06-24 03:50:10|11779|11777|11779.3|11777.3|11779.6|11777.6|11778.5|11776.5|3
1656042620000|2022-06-24 03:50:20|11779.2|11777.2|11779.5|11777.5|11779.8|11777.8|11779|11777|0
1656042630000|2022-06-24 03:50:30|11779.3|11777.3|11779.7|11777.7|11780.5|11778.5|11779.2|11777.2|4
1656042640000|2022-06-24 03:50:40|11779.3|11777.3|11779.8|11777.8|11780.2|11778.2|11779.1|11777.1|5
1656042650000|2022-06-24 03:50:50|11780|11778|11780.8|11778.8|11781.5|11779.5|11779.7|11777.7|18
1656042660000|2022-06-24 03:51:00|11781|11779|11781.1|11779.1|11781.7|11779.7|11780.8|11778.8|5
1656042670000|2022-06-24 03:51:10|11781.2|11779.2|11781.2|11779.2|11781.8|11779.8|11781.2|11779.2|3
1656042680000|2022-06-24 03:51:20|11781.3|11779.3|11781|11779|11781.3|11779.3|11780.7|11778.7|3
1656042690000|2022-06-24 03:51:30|11780.8|11778.8|11781.7|11779.7|11781.8|11779.8|11780.8|11778.8|4
1656042700000|2022-06-24 03:51:40|11782.2|11780.2|11782.6|11780.6|11783|11781|11781.6|11779.6|24
1656042710000|2022-06-24 03:51:50|11782.7|11780.7|11782.6|11780.6|11783|11781|11782.2|11780.2|12
1656042720000|2022-06-24 03:52:00|11782.7|11780.7|11782.3|11780.3|11782.7|11780.7|11781|11779|22
1656042730000|2022-06-24 03:52:10|11782.2|11780.2|11782.1|11780.1|11783|11781|11782.1|11780.1|3
1656042740000|2022-06-24 03:52:20|11782.3|11780.3|11784|11782|11784|11782|11782.2|11780.2|34
1656042750000|2022-06-24 03:52:30|11784.1|11782.1|11785.2|11783.2|11786|11784|11784|11782|31
1656042760000|2022-06-24 03:52:40|11785.3|11783.3|11783.8|11781.8|11785.3|11783.3|11783.6|11781.6|26
1656042770000|2022-06-24 03:52:50|11784|11782|11784.8|11782.8|11784.8|11782.8|11783.5|11781.5|9
1656042780000|2022-06-24 03:53:00|11785|11783|11784.8|11782.8|11785.2|11783.2|11784.2|11782.2|5
1656042790000|2022-06-24 03:53:10|11785.2|11783.2|11785.1|11783.1|11785.6|11783.6|11785|11783|6
1656042800000|2022-06-24 03:53:20|11785.5|11783.5|11785.3|11783.3|11785.5|11783.5|11785.1|11783.1|3
1656042810000|2022-06-24 03:53:30|11785.2|11783.2|11785.8|11783.8|11785.8|11783.8|11785.2|11783.2|16
1656042820000|2022-06-24 03:53:40|11785.7|11783.7|11785|11783|11785.8|11783.8|11784.8|11782.8|5
1656042830000|2022-06-24 03:53:50|11785.1|11783.1|11784|11782|11785.1|11783.1|11784|11782|13
1656042840000|2022-06-24 03:54:00|11784.1|11782.1|11784.3|11782.3|11784.5|11782.5|11784.1|11782.1|3
1656042850000|2022-06-24 03:54:10|11784.2|11782.2|11784.3|11782.3|11784.5|11782.5|11784.1|11782.1|4
1656042860000|2022-06-24 03:54:20|11784.2|11782.2|11783.7|11781.7|11784.2|11782.2|11783.7|11781.7|7
1656042870000|2022-06-24 03:54:30|11783.6|11781.6|11783.7|11781.7|11783.8|11781.8|11783.6|11781.6|0
1656042880000|2022-06-24 03:54:40|11783.6|11781.6|11783.7|11781.7|11783.7|11781.7|11782.7|11780.7|13
1656042890000|2022-06-24 03:54:50|11783.6|11781.6|11784|11782|11784.2|11782.2|11783.6|11781.6|4
1656042900000|2022-06-24 03:55:00|11783.8|11781.8|11782.8|11780.8|11783.8|11781.8|11782.5|11780.5|11
1656042910000|2022-06-24 03:55:10|11783.3|11781.3|11781.5|11779.5|11783.3|11781.3|11780.6|11778.6|43
1656042920000|2022-06-24 03:55:20|11781.3|11779.3|11780.7|11778.7|11781.7|11779.7|11780.2|11778.2|10
1656042930000|2022-06-24 03:55:30|11780.6|11778.6|11781.1|11779.1|11781.2|11779.2|11780.1|11778.1|15
1656042940000|2022-06-24 03:55:40|11781.2|11779.2|11781.6|11779.6|11781.6|11779.6|11780.6|11778.6|8
1656042950000|2022-06-24 03:55:50|11781.7|11779.7|11782.2|11780.2|11782.2|11780.2|11781.7|11779.7|1
1656042960000|2022-06-24 03:56:00|11782.3|11780.3|11783.1|11781.1|11783.1|11781.1|11782.3|11780.3|0
1656042970000|2022-06-24 03:56:10|11783|11781|11783.6|11781.6|11783.7|11781.7|11783|11781|2
1656042980000|2022-06-24 03:56:20|11783.5|11781.5|11783.3|11781.3|11783.5|11781.5|11783.1|11781.1|3
1656042990000|2022-06-24 03:56:30|11783.1|11781.1|11783.2|11781.2|11783.3|11781.3|11783.1|11781.1|2
1656043000000|2022-06-24 03:56:40|11783.3|11781.3|11783.3|11781.3|11783.6|11781.6|11783.2|11781.2|1
1656043010000|2022-06-24 03:56:50|11783.2|11781.2|11783.1|11781.1|11783.3|11781.3|11782.7|11780.7|9
1656043020000|2022-06-24 03:57:00|11783|11781|11782.8|11780.8|11783|11781|11782.7|11780.7|1
1656043030000|2022-06-24 03:57:10|11782.7|11780.7|11782.6|11780.6|11783|11781|11782.6|11780.6|0
1656043040000|2022-06-24 03:57:20|11782.7|11780.7|11782.8|11780.8|11783.1|11781.1|11782.7|11780.7|2
1656043050000|2022-06-24 03:57:30|11782.7|11780.7|11783.5|11781.5|11783.5|11781.5|11782.7|11780.7|5
1656043060000|2022-06-24 03:57:40|11783.3|11781.3|11783.3|11781.3|11783.5|11781.5|11783.1|11781.1|3
1656043070000|2022-06-24 03:57:50|11783.2|11781.2|11782.3|11780.3|11784|11782|11782.3|11780.3|3
1656043080000|2022-06-24 03:58:00|11782.2|11780.2|11782.3|11780.3|11782.3|11780.3|11781.3|11779.3|18
1656043090000|2022-06-24 03:58:10|11782.2|11780.2|11782.1|11780.1|11782.3|11780.3|11781.3|11779.3|12
1656043100000|2022-06-24 03:58:20|11782.2|11780.2|11781.8|11779.8|11782.3|11780.3|11781.8|11779.8|2
1656043110000|2022-06-24 03:58:30|11781.7|11779.7|11781.5|11779.5|11781.7|11779.7|11781.3|11779.3|0
1656043120000|2022-06-24 03:58:40|11781.6|11779.6|11781.1|11779.1|11781.6|11779.6|11781.1|11779.1|2
1656043130000|2022-06-24 03:58:50|11781|11779|11780.3|11778.3|11781.1|11779.1|11780.2|11778.2|1
1656043140000|2022-06-24 03:59:00|11780.2|11778.2|11779.5|11777.5|11780.2|11778.2|11779.5|11777.5|4
1656043150000|2022-06-24 03:59:10|11779.7|11777.7|11779.3|11777.3|11779.8|11777.8|11779.1|11777.1|10
1656043160000|2022-06-24 03:59:20|11779.5|11777.5|11779.3|11777.3|11779.6|11777.6|11779.3|11777.3|1
1656043170000|2022-06-24 03:59:30|11779.5|11777.5|11779.6|11777.6|11780|11778|11779.3|11777.3|3
1656043180000|2022-06-24 03:59:40|11779.5|11777.5|11778.3|11776.3|11779.6|11777.6|11778.2|11776.2|15
1656043190000|2022-06-24 03:59:50|11778.2|11776.2|11779.6|11777.6|11781.7|11779.7|11778.1|11776.1|25
1656043200000|2022-06-24 04:00:00|11779.7|11777.7|11779.8|11777.8|11780|11778|11779.6|11777.6|0
1656043210000|2022-06-24 04:00:10|11780|11778|11778.1|11776.1|11780|11778|11778|11776|20
1656043220000|2022-06-24 04:00:20|11777.8|11775.8|11778.5|11776.5|11778.6|11776.6|11777.7|11775.7|22
1656043230000|2022-06-24 04:00:30|11778.6|11776.6|11779|11777|11779.5|11777.5|11778.2|11776.2|1
1656043240000|2022-06-24 04:00:40|11778.8|11776.8|11777.8|11775.8|11778.8|11776.8|11777.7|11775.7|8
1656043250000|2022-06-24 04:00:50|11777.7|11775.7|11777.8|11775.8|11778.5|11776.5|11777.7|11775.7|5
1656043260000|2022-06-24 04:01:00|11777.7|11775.7|11778.7|11776.7|11778.7|11776.7|11777|11775|22
1656043270000|2022-06-24 04:01:10|11778.6|11776.6|11780.1|11778.1|11780.2|11778.2|11778.6|11776.6|7
1656043280000|2022-06-24 04:01:20|11780.2|11778.2|11780.7|11778.7|11780.8|11778.8|11780.2|11778.2|6
1656043290000|2022-06-24 04:01:30|11780.6|11778.6|11781.1|11779.1|11781.6|11779.6|11780.6|11778.6|10
1656043300000|2022-06-24 04:01:40|11781|11779|11781.3|11779.3|11781.6|11779.6|11781|11779|3
1656043310000|2022-06-24 04:01:50|11781.5|11779.5|11782.7|11780.7|11783.5|11781.5|11781.5|11779.5|10
1656043320000|2022-06-24 04:02:00|11782.6|11780.6|11782|11780|11782.6|11780.6|11781.3|11779.3|6
1656043330000|2022-06-24 04:02:10|11781.8|11779.8|11781.3|11779.3|11782.1|11780.1|11781.2|11779.2|1
1656043340000|2022-06-24 04:02:20|11781.6|11779.6|11781|11779|11781.7|11779.7|11781|11779|4
1656043350000|2022-06-24 04:02:30|11781.1|11779.1|11781.7|11779.7|11781.7|11779.7|11781.1|11779.1|3
1656043360000|2022-06-24 04:02:40|11781.3|11779.3|11782.2|11780.2|11782.2|11780.2|11781.3|11779.3|4
1656043370000|2022-06-24 04:02:50|11782.1|11780.1|11782.6|11780.6|11782.6|11780.6|11781.7|11779.7|6
1656043380000|2022-06-24 04:03:00|11782.5|11780.5|11782.7|11780.7|11782.7|11780.7|11782.5|11780.5|6
1656043390000|2022-06-24 04:03:10|11782.8|11780.8|11784.2|11782.2|11784.5|11782.5|11782.8|11780.8|11
1656043400000|2022-06-24 04:03:20|11784.3|11782.3|11784.1|11782.1|11784.5|11782.5|11783.7|11781.7|4
1656043410000|2022-06-24 04:03:30|11784.2|11782.2|11784.7|11782.7|11784.7|11782.7|11784.1|11782.1|4
1656043420000|2022-06-24 04:03:40|11784.6|11782.6|11784|11782|11784.6|11782.6|11784|11782|7
1656043430000|2022-06-24 04:03:50|11784.1|11782.1|11784.3|11782.3|11784.5|11782.5|11784.1|11782.1|3
1656043440000|2022-06-24 04:04:00|11784.1|11782.1|11787.2|11785.2|11787.6|11785.6|11784.1|11782.1|65
1656043450000|2022-06-24 04:04:10|11787|11785|11790.7|11788.7|11791.5|11789.5|11787|11785|191
1656043460000|2022-06-24 04:04:20|11790.6|11788.6|11797.1|11795.1|11797.1|11795.1|11790.1|11788.1|128
1656043470000|2022-06-24 04:04:30|11797.2|11795.2|11800|11798|11800|11798|11796.8|11794.8|106
1656043480000|2022-06-24 04:04:40|11799.8|11797.8|11797.1|11795.1|11800|11798|11796.6|11794.6|127
1656043490000|2022-06-24 04:04:50|11797|11795|11797.2|11795.2|11797.2|11795.2|11796.2|11794.2|22
1656043500000|2022-06-24 04:05:00|11797|11795|11798.1|11796.1|11799.1|11797.1|11796.1|11794.1|44
1656043510000|2022-06-24 04:05:10|11797.3|11795.3|11797.2|11795.2|11798.6|11796.6|11797.2|11795.2|51
1656043520000|2022-06-24 04:05:20|11797.3|11795.3|11796|11794|11797.3|11795.3|11795.8|11793.8|21
1656043530000|2022-06-24 04:05:30|11795.8|11793.8|11794.5|11792.5|11795.8|11793.8|11794.5|11792.5|11
1656043540000|2022-06-24 04:05:40|11794.8|11792.8|11794.6|11792.6|11795.6|11793.6|11794.3|11792.3|20
1656043550000|2022-06-24 04:05:50|11795.1|11793.1|11797.1|11795.1|11797.2|11795.2|11794.8|11792.8|17
1656043560000|2022-06-24 04:06:00|11797.2|11795.2|11800.3|11798.3|11800.3|11798.3|11797.1|11795.1|32
1656043570000|2022-06-24 04:06:10|11800.5|11798.5|11799.8|11797.8|11800.8|11798.8|11798.8|11796.8|24
1656043580000|2022-06-24 04:06:20|11799.7|11797.7|11801.5|11799.5|11801.6|11799.6|11799.7|11797.7|36
1656043590000|2022-06-24 04:06:30|11801.6|11799.6|11801.3|11799.3|11802|11800|11801.3|11799.3|20
1656043600000|2022-06-24 04:06:40|11801.1|11799.1|11802.1|11800.1|11802.5|11800.5|11800.3|11798.3|45
1656043610000|2022-06-24 04:06:50|11801.8|11799.8|11801.6|11799.6|11802.1|11800.1|11801|11799|18
1656043620000|2022-06-24 04:07:00|11801.5|11799.5|11801.8|11799.8|11802|11800|11800.8|11798.8|12
1656043630000|2022-06-24 04:07:10|11802|11800|11801.8|11799.8|11802.1|11800.1|11801.3|11799.3|10
1656043640000|2022-06-24 04:07:20|11802|11800|11801.6|11799.6|11802.5|11800.5|11801.3|11799.3|35
1656043650000|2022-06-24 04:07:30|11801|11799|11797.3|11795.3|11801.1|11799.1|11797.3|11795.3|17
1656043660000|2022-06-24 04:07:40|11797.5|11795.5|11798.7|11796.7|11798.8|11796.8|11797.3|11795.3|6
1656043670000|2022-06-24 04:07:50|11798.8|11796.8|11797.3|11795.3|11799.2|11797.2|11797.3|11795.3|7
1656043680000|2022-06-24 04:08:00|11797.2|11795.2|11797|11795|11798.6|11796.6|11796.1|11794.1|36
1656043690000|2022-06-24 04:08:10|11796.8|11794.8|11795.6|11793.6|11796.8|11794.8|11795.3|11793.3|2
1656043700000|2022-06-24 04:08:20|11795.3|11793.3|11795.5|11793.5|11795.6|11793.6|11793.8|11791.8|20
1656043710000|2022-06-24 04:08:30|11795.7|11793.7|11794.6|11792.6|11796.2|11794.2|11794.2|11792.2|23
1656043720000|2022-06-24 04:08:40|11794.5|11792.5|11794.1|11792.1|11794.6|11792.6|11793.8|11791.8|1
1656043730000|2022-06-24 04:08:50|11794.2|11792.2|11795.1|11793.1|11795.3|11793.3|11794.2|11792.2|6
1656043740000|2022-06-24 04:09:00|11795.2|11793.2|11794.1|11792.1|11795.3|11793.3|11794|11792|2
1656043750000|2022-06-24 04:09:10|11794.2|11792.2|11794.2|11792.2|11794.2|11792.2|11793.8|11791.8|6
1656043760000|2022-06-24 04:09:20|11794.3|11792.3|11795.1|11793.1|11795.5|11793.5|11794|11792|17
1656043770000|2022-06-24 04:09:30|11795.2|11793.2|11797.6|11795.6|11797.6|11795.6|11795.1|11793.1|14
1656043780000|2022-06-24 04:09:40|11797.5|11795.5|11799.3|11797.3|11799.5|11797.5|11797.3|11795.3|17
1656043790000|2022-06-24 04:09:50|11799.2|11797.2|11798.8|11796.8|11799.2|11797.2|11798.7|11796.7|6
1656043800000|2022-06-24 04:10:00|11798.7|11796.7|11797.5|11795.5|11799.2|11797.2|11797.5|11795.5|7
1656043810000|2022-06-24 04:10:10|11797.3|11795.3|11795.7|11793.7|11797.5|11795.5|11795.6|11793.6|10
1656043820000|2022-06-24 04:10:20|11795.6|11793.6|11795.2|11793.2|11795.7|11793.7|11795.1|11793.1|7
1656043830000|2022-06-24 04:10:30|11795.1|11793.1|11795|11793|11795.6|11793.6|11794.8|11792.8|8
1656043840000|2022-06-24 04:10:40|11795.1|11793.1|11795.5|11793.5|11795.6|11793.6|11794.8|11792.8|2
1656043850000|2022-06-24 04:10:50|11795.6|11793.6|11794.5|11792.5|11795.6|11793.6|11794.5|11792.5|1
1656043860000|2022-06-24 04:11:00|11794.6|11792.6|11797.6|11795.6|11797.6|11795.6|11794.5|11792.5|8
1656043870000|2022-06-24 04:11:10|11797.3|11795.3|11797.6|11795.6|11798|11796|11797.3|11795.3|4
1656043880000|2022-06-24 04:11:20|11797.7|11795.7|11797|11795|11797.8|11795.8|11797|11795|1
1656043890000|2022-06-24 04:11:30|11796.7|11794.7|11797.5|11795.5|11797.5|11795.5|11796|11794|2
1656043900000|2022-06-24 04:11:40|11797.3|11795.3|11797.3|11795.3|11797.3|11795.3|11797|11795|2
1656043910000|2022-06-24 04:11:50|11797.2|11795.2|11797.7|11795.7|11798.2|11796.2|11797.2|11795.2|5
1656043920000|2022-06-24 04:12:00|11797.8|11795.8|11797.3|11795.3|11797.8|11795.8|11795.6|11793.6|29
1656043930000|2022-06-24 04:12:10|11797.5|11795.5|11798|11796|11798.2|11796.2|11797.3|11795.3|6
1656043940000|2022-06-24 04:12:20|11797.8|11795.8|11797.3|11795.3|11798.6|11796.6|11796.8|11794.8|23
1656043950000|2022-06-24 04:12:30|11797.2|11795.2|11797.6|11795.6|11797.7|11795.7|11796.6|11794.6|3
1656043960000|2022-06-24 04:12:40|11797.5|11795.5|11799.6|11797.6|11800.7|11798.7|11797.5|11795.5|32
1656043970000|2022-06-24 04:12:50|11799.7|11797.7|11800.1|11798.1|11801.2|11799.2|11799.7|11797.7|36
1656043980000|2022-06-24 04:13:00|11800|11798|11799.3|11797.3|11800.3|11798.3|11799.3|11797.3|3
1656043990000|2022-06-24 04:13:10|11799.6|11797.6|11798.8|11796.8|11799.6|11797.6|11798.6|11796.6|12
1656044000000|2022-06-24 04:13:20|11799.1|11797.1|11798.7|11796.7|11799.1|11797.1|11798.2|11796.2|10
1656044010000|2022-06-24 04:13:30|11798.3|11796.3|11797.8|11795.8|11799|11797|11797.8|11795.8|10
1656044020000|2022-06-24 04:13:40|11798|11796|11796.8|11794.8|11798.3|11796.3|11796.7|11794.7|4
1656044030000|2022-06-24 04:13:50|11797.1|11795.1|11797|11795|11797.2|11795.2|11796.7|11794.7|6
1656044040000|2022-06-24 04:14:00|11796.7|11794.7|11795.6|11793.6|11796.8|11794.8|11795.5|11793.5|9
1656044050000|2022-06-24 04:14:10|11795.5|11793.5|11796.7|11794.7|11797.5|11795.5|11795.5|11793.5|21
1656044060000|2022-06-24 04:14:20|11796.3|11794.3|11795.6|11793.6|11796.5|11794.5|11795.5|11793.5|3
1656044070000|2022-06-24 04:14:30|11795.7|11793.7|11795.8|11793.8|11796.3|11794.3|11795.6|11793.6|0
1656044080000|2022-06-24 04:14:40|11795.7|11793.7|11795.7|11793.7|11797.3|11795.3|11795.6|11793.6|12
1656044090000|2022-06-24 04:14:50|11795.8|11793.8|11796.1|11794.1|11796.5|11794.5|11795.5|11793.5|2
1656044100000|2022-06-24 04:15:00|11796.2|11794.2|11798.1|11796.1|11798.1|11796.1|11796.2|11794.2|5
1656044110000|2022-06-24 04:15:10|11798|11796|11800.2|11798.2|11800.7|11798.7|11798|11796|28
1656044120000|2022-06-24 04:15:20|11800.3|11798.3|11798.7|11796.7|11800.3|11798.3|11798.6|11796.6|12
1656044130000|2022-06-24 04:15:30|11798.6|11796.6|11803.8|11801.8|11803.8|11801.8|11798.5|11796.5|65
1656044140000|2022-06-24 04:15:40|11804|11802|11804.8|11802.8|11806|11804|11804|11802|36
1656044150000|2022-06-24 04:15:50|11804.7|11802.7|11804.3|11802.3|11804.8|11802.8|11803.8|11801.8|23
1656044160000|2022-06-24 04:16:00|11804.2|11802.2|11804.2|11802.2|11804.8|11802.8|11803.8|11801.8|18
1656044170000|2022-06-24 04:16:10|11804.6|11802.6|11804.8|11802.8|11805.1|11803.1|11804.3|11802.3|13
1656044180000|2022-06-24 04:16:20|11805|11803|11814.5|11812.5|11814.5|11812.5|11804.7|11802.7|177
1656044190000|2022-06-24 04:16:30|11814.3|11812.3|11814.2|11812.2|11814.8|11812.8|11813.6|11811.6|88
1656044200000|2022-06-24 04:16:40|11814.3|11812.3|11813.5|11811.5|11814.3|11812.3|11811.7|11809.7|42
1656044210000|2022-06-24 04:16:50|11814|11812|11814.6|11812.6|11815|11813|11812.8|11810.8|34
1656044220000|2022-06-24 04:17:00|11814.5|11812.5|11815.7|11813.7|11821.7|11819.7|11812.7|11810.7|259
1656044230000|2022-06-24 04:17:10|11815.6|11813.6|11815.6|11813.6|11818.6|11816.6|11815.1|11813.1|80
1656044240000|2022-06-24 04:17:20|11815.5|11813.5|11815.8|11813.8|11816|11814|11813|11811|44
1656044250000|2022-06-24 04:17:30|11816|11814|11815.2|11813.2|11816.2|11814.2|11814.7|11812.7|23
1656044260000|2022-06-24 04:17:40|11815.1|11813.1|11818.1|11816.1|11818.1|11816.1|11815.1|11813.1|26
1656044270000|2022-06-24 04:17:50|11818|11816|11817.5|11815.5|11818.1|11816.1|11816.8|11814.8|17
1656044280000|2022-06-24 04:18:00|11817.3|11815.3|11818.3|11816.3|11819.6|11817.6|11817.2|11815.2|26
1656044290000|2022-06-24 04:18:10|11818.1|11816.1|11818.8|11816.8|11818.8|11816.8|11817.8|11815.8|12
1656044300000|2022-06-24 04:18:20|11818|11816|11819.1|11817.1|11819.3|11817.3|11818|11816|22
1656044310000|2022-06-24 04:18:30|11819|11817|11818|11816|11819|11817|11818|11816|14
1656044320000|2022-06-24 04:18:40|11817.8|11815.8|11817.6|11815.6|11819|11817|11817.6|11815.6|13
1656044330000|2022-06-24 04:18:50|11817.5|11815.5|11816.7|11814.7|11817.6|11815.6|11816.5|11814.5|19
1656044340000|2022-06-24 04:19:00|11816.5|11814.5|11817.5|11815.5|11817.5|11815.5|11816.5|11814.5|9
1656044350000|2022-06-24 04:19:10|11817.6|11815.6|11818.7|11816.7|11819.6|11817.6|11816.5|11814.5|32
1656044360000|2022-06-24 04:19:20|11819.1|11817.1|11819.3|11817.3|11820.3|11818.3|11818.8|11816.8|18
1656044370000|2022-06-24 04:19:30|11818.2|11816.2|11818.6|11816.6|11819.7|11817.7|11818.2|11816.2|18
1656044380000|2022-06-24 04:19:40|11818.3|11816.3|11816.8|11814.8|11818.6|11816.6|11816.6|11814.6|13
1656044390000|2022-06-24 04:19:50|11816.7|11814.7|11818|11816|11818.2|11816.2|11816.5|11814.5|31
1656044400000|2022-06-24 04:20:00|11816.8|11814.8|11816.2|11814.2|11817.7|11815.7|11815.5|11813.5|66
1656044410000|2022-06-24 04:20:10|11816.5|11814.5|11816.6|11814.6|11816.8|11814.8|11815.7|11813.7|7
1656044420000|2022-06-24 04:20:20|11816.7|11814.7|11819.8|11817.8|11820|11818|11816.7|11814.7|54
1656044430000|2022-06-24 04:20:30|11819.7|11817.7|11817.3|11815.3|11819.7|11817.7|11817.2|11815.2|18
1656044440000|2022-06-24 04:20:40|11817.5|11815.5|11819|11817|11819.1|11817.1|11817.2|11815.2|10
1656044450000|2022-06-24 04:20:50|11819.1|11817.1|11821.3|11819.3|11823.3|11821.3|11819.1|11817.1|63
1656044460000|2022-06-24 04:21:00|11821.5|11819.5|11818.6|11816.6|11822|11820|11818.6|11816.6|23
1656044470000|2022-06-24 04:21:10|11818.7|11816.7|11818.3|11816.3|11818.8|11816.8|11816.8|11814.8|30
1656044480000|2022-06-24 04:21:20|11818.2|11816.2|11819.7|11817.7|11821.2|11819.2|11818.2|11816.2|58
1656044490000|2022-06-24 04:21:30|11819.6|11817.6|11818.2|11816.2|11820.1|11818.1|11817.8|11815.8|14
1656044500000|2022-06-24 04:21:40|11818.1|11816.1|11818.7|11816.7|11819|11817|11817.8|11815.8|18
1656044510000|2022-06-24 04:21:50|11818.6|11816.6|11819.6|11817.6|11819.8|11817.8|11817.7|11815.7|19
1656044520000|2022-06-24 04:22:00|11819.7|11817.7|11819.5|11817.5|11819.8|11817.8|11819.3|11817.3|2
1656044530000|2022-06-24 04:22:10|11819.3|11817.3|11819.6|11817.6|11819.6|11817.6|11819.2|11817.2|1
1656044540000|2022-06-24 04:22:20|11819.5|11817.5|11819.5|11817.5|11820|11818|11819.5|11817.5|4
1656044550000|2022-06-24 04:22:30|11819.6|11817.6|11820.6|11818.6|11822.2|11820.2|11819.6|11817.6|53
1656044560000|2022-06-24 04:22:40|11820.5|11818.5|11819|11817|11820.5|11818.5|11818.8|11816.8|21
1656044570000|2022-06-24 04:22:50|11819.1|11817.1|11819.8|11817.8|11820|11818|11819|11817|11
1656044580000|2022-06-24 04:23:00|11820|11818|11819.8|11817.8|11820.1|11818.1|11819.6|11817.6|5
1656044590000|2022-06-24 04:23:10|11819.7|11817.7|11820.6|11818.6|11820.7|11818.7|11819.7|11817.7|9
1656044600000|2022-06-24 04:23:20|11821.5|11819.5|11825.7|11823.7|11825.8|11823.8|11821.3|11819.3|81
1656044610000|2022-06-24 04:23:30|11825.8|11823.8|11824.2|11822.2|11827|11825|11824|11822|83
1656044620000|2022-06-24 04:23:40|11824.1|11822.1|11824.6|11822.6|11824.8|11822.8|11823.7|11821.7|8
1656044630000|2022-06-24 04:23:50|11824.5|11822.5|11826|11824|11826|11824|11824.3|11822.3|13
1656044640000|2022-06-24 04:24:00|11826.1|11824.1|11825.5|11823.5|11827.1|11825.1|11825.3|11823.3|97
1656044650000|2022-06-24 04:24:10|11825.3|11823.3|11825.1|11823.1|11825.6|11823.6|11825|11823|14
1656044660000|2022-06-24 04:24:20|11825|11823|11824.1|11822.1|11825.2|11823.2|11824|11822|24
1656044670000|2022-06-24 04:24:30|11824|11822|11829.6|11827.6|11829.8|11827.8|11824|11822|113
1656044680000|2022-06-24 04:24:40|11829.5|11827.5|11829.5|11827.5|11831.8|11829.8|11828.7|11826.7|88
1656044690000|2022-06-24 04:24:50|11829.6|11827.6|11827.3|11825.3|11830.3|11828.3|11827.3|11825.3|38
1656044700000|2022-06-24 04:25:00|11827.2|11825.2|11828.5|11826.5|11828.5|11826.5|11826.7|11824.7|31
1656044710000|2022-06-24 04:25:10|11828.1|11826.1|11828.7|11826.7|11828.8|11826.8|11828.1|11826.1|13
1656044720000|2022-06-24 04:25:20|11828.6|11826.6|11827|11825|11828.7|11826.7|11826.5|11824.5|29
1656044730000|2022-06-24 04:25:30|11826.7|11824.7|11826.8|11824.8|11827.3|11825.3|11826.6|11824.6|7
1656044740000|2022-06-24 04:25:40|11826.7|11824.7|11824.5|11822.5|11826.7|11824.7|11824.5|11822.5|30
1656044750000|2022-06-24 04:25:50|11824.2|11822.2|11828.1|11826.1|11828.1|11826.1|11824.2|11822.2|35
1656044760000|2022-06-24 04:26:00|11828|11826|11827.6|11825.6|11828.2|11826.2|11827.3|11825.3|9
1656044770000|2022-06-24 04:26:10|11827.5|11825.5|11826.1|11824.1|11828|11826|11826|11824|18
1656044780000|2022-06-24 04:26:20|11826|11824|11824.3|11822.3|11826|11824|11824.2|11822.2|6
1656044790000|2022-06-24 04:26:30|11824.2|11822.2|11824|11822|11825.3|11823.3|11823.1|11821.1|32
1656044800000|2022-06-24 04:26:40|11824.1|11822.1|11822.6|11820.6|11824.2|11822.2|11822.3|11820.3|18
1656044810000|2022-06-24 04:26:50|11823|11821|11823|11821|11823|11821|11822.8|11820.8|2
1656044820000|2022-06-24 04:27:00|11823.3|11821.3|11823.8|11821.8|11824.1|11822.1|11823.1|11821.1|14
1656044830000|2022-06-24 04:27:10|11824|11822|11824.3|11822.3|11824.8|11822.8|11824|11822|12
1656044840000|2022-06-24 04:27:20|11824.1|11822.1|11825.1|11823.1|11825.1|11823.1|11824|11822|6
1656044850000|2022-06-24 04:27:30|11824.5|11822.5|11824|11822|11824.5|11822.5|11823.6|11821.6|5
1656044860000|2022-06-24 04:27:40|11824.1|11822.1|11822.7|11820.7|11824.2|11822.2|11822.5|11820.5|17
1656044870000|2022-06-24 04:27:50|11822.8|11820.8|11822.6|11820.6|11823.1|11821.1|11822.6|11820.6|30
1656044880000|2022-06-24 04:28:00|11822.8|11820.8|11824.1|11822.1|11824.2|11822.2|11822.8|11820.8|6
1656044890000|2022-06-24 04:28:10|11824|11822|11823.3|11821.3|11824|11822|11823.3|11821.3|2
1656044900000|2022-06-24 04:28:20|11823.2|11821.2|11822.6|11820.6|11823.2|11821.2|11822.2|11820.2|2
1656044910000|2022-06-24 04:28:30|11822.3|11820.3|11823.1|11821.1|11823.1|11821.1|11822.2|11820.2|12
1656044920000|2022-06-24 04:28:40|11823|11821|11822.2|11820.2|11823.6|11821.6|11822.2|11820.2|14
1656044930000|2022-06-24 04:28:50|11821.8|11819.8|11820.2|11818.2|11821.8|11819.8|11820|11818|32
1656044940000|2022-06-24 04:29:00|11820.3|11818.3|11818.5|11816.5|11820.3|11818.3|11818.2|11816.2|12
1656044950000|2022-06-24 04:29:10|11818.6|11816.6|11819.7|11817.7|11821.1|11819.1|11818.6|11816.6|30
1656044960000|2022-06-24 04:29:20|11819.5|11817.5|11819.1|11817.1|11819.6|11817.6|11818.7|11816.7|15
1656044970000|2022-06-24 04:29:30|11819.2|11817.2|11819.7|11817.7|11820|11818|11819.2|11817.2|8
1656044980000|2022-06-24 04:29:40|11819.6|11817.6|11819.2|11817.2|11819.8|11817.8|11818.5|11816.5|16
1656044990000|2022-06-24 04:29:50|11819.1|11817.1|11819.1|11817.1|11819.2|11817.2|11818.7|11816.7|10
1656045000000|2022-06-24 04:30:00|11819.3|11817.3|11819.3|11817.3|11819.8|11817.8|11818.3|11816.3|20
1656045010000|2022-06-24 04:30:10|11819.2|11817.2|11820.5|11818.5|11820.5|11818.5|11819.2|11817.2|11
1656045020000|2022-06-24 04:30:20|11820.3|11818.3|11820.8|11818.8|11821.1|11819.1|11820.2|11818.2|11
1656045030000|2022-06-24 04:30:30|11821|11819|11820.5|11818.5|11821.1|11819.1|11820.5|11818.5|5
1656045040000|2022-06-24 04:30:40|11820.6|11818.6|11822.8|11820.8|11822.8|11820.8|11820.5|11818.5|18
1656045050000|2022-06-24 04:30:50|11823|11821|11822.8|11820.8|11823.7|11821.7|11822.3|11820.3|22
1656045060000|2022-06-24 04:31:00|11823|11821|11822.1|11820.1|11823.3|11821.3|11821.5|11819.5|14
1656045070000|2022-06-24 04:31:10|11822|11820|11822.1|11820.1|11822.3|11820.3|11821.8|11819.8|6
1656045080000|2022-06-24 04:31:20|11822.2|11820.2|11822.1|11820.1|11823.1|11821.1|11821.7|11819.7|15
1656045090000|2022-06-24 04:31:30|11821.1|11819.1|11820.6|11818.6|11821.5|11819.5|11820.3|11818.3|13
1656045100000|2022-06-24 04:31:40|11820.8|11818.8|11822|11820|11822|11820|11819.5|11817.5|27
1656045110000|2022-06-24 04:31:50|11822.6|11820.6|11822.1|11820.1|11823|11821|11822.1|11820.1|8
1656045120000|2022-06-24 04:32:00|11822.3|11820.3|11822|11820|11822.7|11820.7|11821.6|11819.6|5
1656045130000|2022-06-24 04:32:10|11821.6|11819.6|11820.7|11818.7|11821.6|11819.6|11820.7|11818.7|9
1656045140000|2022-06-24 04:32:20|11820.8|11818.8|11821.5|11819.5|11821.7|11819.7|11820.8|11818.8|2
1656045150000|2022-06-24 04:32:30|11821.6|11819.6|11822.1|11820.1|11822.2|11820.2|11821.1|11819.1|28
1656045160000|2022-06-24 04:32:40|11822.2|11820.2|11824.3|11822.3|11825|11823|11821.7|11819.7|22
1656045170000|2022-06-24 04:32:50|11824.2|11822.2|11822.5|11820.5|11824.3|11822.3|11822.2|11820.2|25
1656045180000|2022-06-24 04:33:00|11822.6|11820.6|11822.7|11820.7|11823.1|11821.1|11821.8|11819.8|12
1656045190000|2022-06-24 04:33:10|11822.8|11820.8|11823.5|11821.5|11824.3|11822.3|11822.8|11820.8|34
1656045200000|2022-06-24 04:33:20|11822.8|11820.8|11822.5|11820.5|11823.5|11821.5|11821.8|11819.8|15
1656045210000|2022-06-24 04:33:30|11822.2|11820.2|11821.7|11819.7|11822.7|11820.7|11819.5|11817.5|19
1656045220000|2022-06-24 04:33:40|11821.6|11819.6|11821.1|11819.1|11822.5|11820.5|11820.2|11818.2|15
1656045230000|2022-06-24 04:33:50|11821.2|11819.2|11820.5|11818.5|11821.2|11819.2|11820.5|11818.5|1
1656045240000|2022-06-24 04:34:00|11821.1|11819.1|11821.7|11819.7|11822|11820|11821.1|11819.1|5
1656045250000|2022-06-24 04:34:10|11821.8|11819.8|11821.8|11819.8|11822|11820|11821.6|11819.6|2
1656045260000|2022-06-24 04:34:20|11821.7|11819.7|11821.5|11819.5|11821.8|11819.8|11821.3|11819.3|6
1656045270000|2022-06-24 04:34:30|11821.1|11819.1|11823.2|11821.2|11823.2|11821.2|11821|11819|17
1656045280000|2022-06-24 04:34:40|11823.1|11821.1|11823.1|11821.1|11823.2|11821.2|11822.3|11820.3|10
1656045290000|2022-06-24 04:34:50|11823|11821|11823.1|11821.1|11823.1|11821.1|11822.2|11820.2|4
1656045300000|2022-06-24 04:35:00|11823|11821|11824.2|11822.2|11824.2|11822.2|11823|11821|15
1656045310000|2022-06-24 04:35:10|11824.3|11822.3|11824.8|11822.8|11825.1|11823.1|11824.3|11822.3|11
1656045320000|2022-06-24 04:35:20|11825|11823|11825.3|11823.3|11825.6|11823.6|11824.8|11822.8|9
1656045330000|2022-06-24 04:35:30|11825.2|11823.2|11824.5|11822.5|11825.6|11823.6|11824.1|11822.1|17
1656045340000|2022-06-24 04:35:40|11824.3|11822.3|11824.8|11822.8|11825.2|11823.2|11824.3|11822.3|1
1656045350000|2022-06-24 04:35:50|11825.1|11823.1|11825.2|11823.2|11825.3|11823.3|11824.6|11822.6|5
1656045360000|2022-06-24 04:36:00|11825.3|11823.3|11824|11822|11825.3|11823.3|11824|11822|3
1656045370000|2022-06-24 04:36:10|11824.1|11822.1|11824.6|11822.6|11824.8|11822.8|11824.1|11822.1|7
1656045380000|2022-06-24 04:36:20|11824.5|11822.5|11822.6|11820.6|11824.5|11822.5|11822.3|11820.3|20
1656045390000|2022-06-24 04:36:30|11822.5|11820.5|11822.3|11820.3|11822.7|11820.7|11822.2|11820.2|5
1656045400000|2022-06-24 04:36:40|11821.6|11819.6|11821.8|11819.8|11821.8|11819.8|11821.3|11819.3|12
1656045410000|2022-06-24 04:36:50|11821.7|11819.7|11821.3|11819.3|11821.8|11819.8|11821.3|11819.3|2
1656045420000|2022-06-24 04:37:00|11822.2|11820.2|11823.6|11821.6|11823.7|11821.7|11822.2|11820.2|13
1656045430000|2022-06-24 04:37:10|11823.3|11821.3|11823.6|11821.6|11823.6|11821.6|11823.2|11821.2|3
1656045440000|2022-06-24 04:37:20|11823.2|11821.2|11822.8|11820.8|11823.3|11821.3|11822.3|11820.3|5
1656045450000|2022-06-24 04:37:30|11823|11821|11824|11822|11824.5|11822.5|11823|11821|9
1656045460000|2022-06-24 04:37:40|11824.1|11822.1|11822.6|11820.6|11824.3|11822.3|11822.1|11820.1|11
1656045470000|2022-06-24 04:37:50|11822.7|11820.7|11822.8|11820.8|11823.6|11821.6|11822.6|11820.6|3
1656045480000|2022-06-24 04:38:00|11823|11821|11823.3|11821.3|11823.8|11821.8|11823|11821|4
1656045490000|2022-06-24 04:38:10|11823.6|11821.6|11823.3|11821.3|11823.6|11821.6|11823.2|11821.2|1
1656045500000|2022-06-24 04:38:20|11823.2|11821.2|11821.3|11819.3|11823.2|11821.2|11821.3|11819.3|9
1656045510000|2022-06-24 04:38:30|11821.2|11819.2|11820.6|11818.6|11821.3|11819.3|11820.6|11818.6|3
1656045520000|2022-06-24 04:38:40|11820.5|11818.5|11820.6|11818.6|11820.8|11818.8|11820|11818|10
1656045530000|2022-06-24 04:38:50|11820.5|11818.5|11821.1|11819.1|11821.3|11819.3|11820|11818|18
1656045540000|2022-06-24 04:39:00|11821.2|11819.2|11820.2|11818.2|11821.3|11819.3|11820.1|11818.1|12
1656045550000|2022-06-24 04:39:10|11820.1|11818.1|11818.7|11816.7|11820.1|11818.1|11818.7|11816.7|16
1656045560000|2022-06-24 04:39:20|11818.8|11816.8|11817.8|11815.8|11819.2|11817.2|11817.8|11815.8|33
1656045570000|2022-06-24 04:39:30|11818.1|11816.1|11817.6|11815.6|11818.2|11816.2|11817.2|11815.2|22
1656045580000|2022-06-24 04:39:40|11817.7|11815.7|11818|11816|11818.2|11816.2|11817.2|11815.2|7
1656045590000|2022-06-24 04:39:50|11817.7|11815.7|11818|11816|11818.5|11816.5|11817.6|11815.6|4
1656045600000|2022-06-24 04:40:00|11817.8|11815.8|11815.5|11813.5|11817.8|11815.8|11814.7|11812.7|61
1656045610000|2022-06-24 04:40:10|11815.3|11813.3|11815.8|11813.8|11817|11815|11814.8|11812.8|37
1656045620000|2022-06-24 04:40:20|11815.6|11813.6|11816.2|11814.2|11816.5|11814.5|11814.8|11812.8|28
1656045630000|2022-06-24 04:40:30|11816.1|11814.1|11815.1|11813.1|11816.1|11814.1|11814.7|11812.7|9
1656045640000|2022-06-24 04:40:40|11815.2|11813.2|11815.3|11813.3|11816.1|11814.1|11815|11813|12
1656045650000|2022-06-24 04:40:50|11815.6|11813.6|11815.5|11813.5|11816|11814|11815.5|11813.5|7
1656045660000|2022-06-24 04:41:00|11815.2|11813.2|11814.2|11812.2|11815.2|11813.2|11814|11812|19
1656045670000|2022-06-24 04:41:10|11814|11812|11814.1|11812.1|11815|11813|11813.8|11811.8|15
1656045680000|2022-06-24 04:41:20|11814.2|11812.2|11813.5|11811.5|11814.2|11812.2|11813.2|11811.2|48
1656045690000|2022-06-24 04:41:30|11814.2|11812.2|11813.3|11811.3|11814.3|11812.3|11813.3|11811.3|11
1656045700000|2022-06-24 04:41:40|11813.5|11811.5|11813|11811|11814|11812|11813|11811|28
1656045710000|2022-06-24 04:41:50|11813.3|11811.3|11812.7|11810.7|11813.3|11811.3|11812.6|11810.6|14
1656045720000|2022-06-24 04:42:00|11812.8|11810.8|11812.6|11810.6|11813.3|11811.3|11812.3|11810.3|9
1656045730000|2022-06-24 04:42:10|11812.5|11810.5|11812.5|11810.5|11813|11811|11812.3|11810.3|15
1656045740000|2022-06-24 04:42:20|11812.6|11810.6|11814|11812|11814|11812|11812.2|11810.2|31
1656045750000|2022-06-24 04:42:30|11813.8|11811.8|11814.6|11812.6|11814.7|11812.7|11813.7|11811.7|10
1656045760000|2022-06-24 04:42:40|11814.3|11812.3|11813.6|11811.6|11814.5|11812.5|11813.1|11811.1|13
1656045770000|2022-06-24 04:42:50|11813.7|11811.7|11815.5|11813.5|11815.6|11813.6|11813.6|11811.6|15
1656045780000|2022-06-24 04:43:00|11815.8|11813.8|11816.3|11814.3|11816.3|11814.3|11815.6|11813.6|11
1656045790000|2022-06-24 04:43:10|11816.2|11814.2|11816.3|11814.3|11816.3|11814.3|11816|11814|10
1656045800000|2022-06-24 04:43:20|11816.2|11814.2|11814.8|11812.8|11816.2|11814.2|11814.7|11812.7|9
1656045810000|2022-06-24 04:43:30|11814.7|11812.7|11815.1|11813.1|11815.1|11813.1|11814.6|11812.6|6
1656045820000|2022-06-24 04:43:40|11815|11813|11815.7|11813.7|11815.7|11813.7|11815|11813|0
1656045830000|2022-06-24 04:43:50|11815.8|11813.8|11816.1|11814.1|11816.1|11814.1|11815.3|11813.3|4
1656045840000|2022-06-24 04:44:00|11816|11814|11816.3|11814.3|11816.6|11814.6|11815.6|11813.6|11
1656045850000|2022-06-24 04:44:10|11816.5|11814.5|11817.3|11815.3|11817.6|11815.6|11816.1|11814.1|8
1656045860000|2022-06-24 04:44:20|11817.2|11815.2|11816.5|11814.5|11817.3|11815.3|11816|11814|9
1656045870000|2022-06-24 04:44:30|11816.3|11814.3|11816.7|11814.7|11817.2|11815.2|11815.8|11813.8|17
1656045880000|2022-06-24 04:44:40|11816.8|11814.8|11816.6|11814.6|11816.8|11814.8|11815.8|11813.8|12
1656045890000|2022-06-24 04:44:50|11816.2|11814.2|11815.2|11813.2|11816.2|11814.2|11815.2|11813.2|1
1656045900000|2022-06-24 04:45:00|11815.1|11813.1|11815.3|11813.3|11815.6|11813.6|11815|11813|4
1656045910000|2022-06-24 04:45:10|11815.2|11813.2|11815|11813|11815.2|11813.2|11814.3|11812.3|5
1656045920000|2022-06-24 04:45:20|11814.8|11812.8|11814.7|11812.7|11815.6|11813.6|11814.7|11812.7|8
1656045930000|2022-06-24 04:45:30|11814.6|11812.6|11815.2|11813.2|11815.3|11813.3|11814.6|11812.6|4
1656045940000|2022-06-24 04:45:40|11815.3|11813.3|11815.5|11813.5|11816|11814|11815.3|11813.3|2
1656045950000|2022-06-24 04:45:50|11815.6|11813.6|11815.7|11813.7|11816.1|11814.1|11815.5|11813.5|6
1656045960000|2022-06-24 04:46:00|11815.6|11813.6|11815.3|11813.3|11815.8|11813.8|11815.2|11813.2|5
1656045970000|2022-06-24 04:46:10|11815|11813|11815.6|11813.6|11815.6|11813.6|11815|11813|2
1656045980000|2022-06-24 04:46:20|11815.7|11813.7|11815|11813|11815.8|11813.8|11815|11813|4
1656045990000|2022-06-24 04:46:30|11815.1|11813.1|11815.3|11813.3|11815.5|11813.5|11815.1|11813.1|2
1656046000000|2022-06-24 04:46:40|11815.5|11813.5|11816|11814|11816.2|11814.2|11815.5|11813.5|4
1656046010000|2022-06-24 04:46:50|11816.3|11814.3|11815.2|11813.2|11816.6|11814.6|11815.2|11813.2|12
1656046020000|2022-06-24 04:47:00|11815.1|11813.1|11814.8|11812.8|11815.2|11813.2|11814|11812|10
1656046030000|2022-06-24 04:47:10|11814.7|11812.7|11814.1|11812.1|11814.7|11812.7|11814|11812|2
1656046040000|2022-06-24 04:47:20|11814.2|11812.2|11813.6|11811.6|11814.2|11812.2|11813.3|11811.3|2
1656046050000|2022-06-24 04:47:30|11813.5|11811.5|11813.5|11811.5|11813.6|11811.6|11813.5|11811.5|0
1656046060000|2022-06-24 04:47:40|11813.7|11811.7|11813.6|11811.6|11814.1|11812.1|11813.6|11811.6|15
1656046070000|2022-06-24 04:47:50|11813.8|11811.8|11814.2|11812.2|11814.3|11812.3|11813.6|11811.6|5
1656046080000|2022-06-24 04:48:00|11814.1|11812.1|11814.3|11812.3|11814.3|11812.3|11813.7|11811.7|2
1656046090000|2022-06-24 04:48:10|11814.5|11812.5|11813.8|11811.8|11814.5|11812.5|11813.7|11811.7|5
1656046100000|2022-06-24 04:48:20|11813.6|11811.6|11813.6|11811.6|11813.6|11811.6|11813.5|11811.5|4
1656046110000|2022-06-24 04:48:30|11813.5|11811.5|11813.6|11811.6|11813.7|11811.7|11813.3|11811.3|2
1656046120000|2022-06-24 04:48:40|11813.7|11811.7|11813.8|11811.8|11814.1|11812.1|11813.5|11811.5|10
1656046130000|2022-06-24 04:48:50|11813.7|11811.7|11814.8|11812.8|11815.3|11813.3|11813.7|11811.7|10
1656046140000|2022-06-24 04:49:00|11815|11813|11815.1|11813.1|11815.1|11813.1|11814.5|11812.5|8
1656046150000|2022-06-24 04:49:10|11815|11813|11814.3|11812.3|11815|11813|11813.8|11811.8|5
1656046160000|2022-06-24 04:49:20|11814.1|11812.1|11813.1|11811.1|11814.1|11812.1|11813|11811|4
1656046170000|2022-06-24 04:49:30|11813.2|11811.2|11814.3|11812.3|11814.3|11812.3|11813.1|11811.1|3
1656046180000|2022-06-24 04:49:40|11814.8|11812.8|11814.7|11812.7|11815.7|11813.7|11814.5|11812.5|16
1656046190000|2022-06-24 04:49:50|11815.1|11813.1|11813.6|11811.6|11815.3|11813.3|11813.6|11811.6|18
1656046200000|2022-06-24 04:50:00|11813.2|11811.2|11813.2|11811.2|11813.8|11811.8|11813.2|11811.2|3
1656046210000|2022-06-24 04:50:10|11813.3|11811.3|11812.8|11810.8|11813.3|11811.3|11812.8|11810.8|8
1656046220000|2022-06-24 04:50:20|11812.6|11810.6|11812.5|11810.5|11812.6|11810.6|11812.2|11810.2|2
1656046230000|2022-06-24 04:50:30|11812.6|11810.6|11812.7|11810.7|11813.2|11811.2|11812.6|11810.6|7
1656046240000|2022-06-24 04:50:40|11812.6|11810.6|11813.8|11811.8|11813.8|11811.8|11812.6|11810.6|11
1656046250000|2022-06-24 04:50:50|11814|11812|11814.5|11812.5|11814.5|11812.5|11813.7|11811.7|7
1656046260000|2022-06-24 04:51:00|11814.3|11812.3|11814.5|11812.5|11814.5|11812.5|11814.3|11812.3|2
1656046270000|2022-06-24 04:51:10|11814.3|11812.3|11813.8|11811.8|11814.8|11812.8|11813.8|11811.8|10
1656046280000|2022-06-24 04:51:20|11813.7|11811.7|11813.8|11811.8|11814.3|11812.3|11813.7|11811.7|3
1656046290000|2022-06-24 04:51:30|11813.7|11811.7|11814.3|11812.3|11814.5|11812.5|11813.7|11811.7|7
1656046300000|2022-06-24 04:51:40|11814.6|11812.6|11814.3|11812.3|11815|11813|11814.3|11812.3|5
1656046310000|2022-06-24 04:51:50|11814.5|11812.5|11814.3|11812.3|11814.5|11812.5|11814.3|11812.3|0
1656046320000|2022-06-24 04:52:00|11814.5|11812.5|11814.5|11812.5|11814.6|11812.6|11814.3|11812.3|7
1656046330000|2022-06-24 04:52:10|11814.3|11812.3|11815.6|11813.6|11815.6|11813.6|11814.3|11812.3|6
1656046340000|2022-06-24 04:52:20|11815.1|11813.1|11815.1|11813.1|11815.3|11813.3|11814.8|11812.8|2
1656046350000|2022-06-24 04:52:30|11815.5|11813.5|11815.3|11813.3|11815.5|11813.5|11815.3|11813.3|2
1656046360000|2022-06-24 04:52:40|11815.2|11813.2|11815.5|11813.5|11815.5|11813.5|11815.2|11813.2|1
1656046370000|2022-06-24 04:52:50|11815.1|11813.1|11815.5|11813.5|11815.5|11813.5|11815|11813|3
1656046380000|2022-06-24 04:53:00|11815.3|11813.3|11813.8|11811.8|11815.5|11813.5|11813.8|11811.8|9
1656046390000|2022-06-24 04:53:10|11813.7|11811.7|11814|11812|11814.2|11812.2|11813.5|11811.5|6
1656046400000|2022-06-24 04:53:20|11813.8|11811.8|11813.8|11811.8|11814.1|11812.1|11813.7|11811.7|2
1656046410000|2022-06-24 04:53:30|11814|11812|11814.2|11812.2|11814.2|11812.2|11813.5|11811.5|1
1656046420000|2022-06-24 04:53:40|11814.3|11812.3|11813.8|11811.8|11814.3|11812.3|11813.7|11811.7|1
1656046430000|2022-06-24 04:53:50|11814|11812|11814.1|11812.1|11814.1|11812.1|11813.5|11811.5|3
1656046440000|2022-06-24 04:54:00|11814|11812|11813.6|11811.6|11814.1|11812.1|11813.6|11811.6|2
1656046450000|2022-06-24 04:54:10|11813.5|11811.5|11814.6|11812.6|11815|11813|11813.1|11811.1|65
1656046460000|2022-06-24 04:54:20|11814.7|11812.7|11816.3|11814.3|11816.5|11814.5|11814.7|11812.7|18
1656046470000|2022-06-24 04:54:30|11816.6|11814.6|11819.3|11817.3|11819.5|11817.5|11816.6|11814.6|37
1656046480000|2022-06-24 04:54:40|11819.5|11817.5|11819.6|11817.6|11820.8|11818.8|11819.5|11817.5|53
1656046490000|2022-06-24 04:54:50|11819.5|11817.5|11819.6|11817.6|11819.8|11817.8|11819.1|11817.1|13
1656046500000|2022-06-24 04:55:00|11819.7|11817.7|11820|11818|11820.2|11818.2|11819.6|11817.6|4
1656046510000|2022-06-24 04:55:10|11819.8|11817.8|11818.8|11816.8|11819.8|11817.8|11818.6|11816.6|8
1656046520000|2022-06-24 04:55:20|11819|11817|11819.6|11817.6|11819.6|11817.6|11818.8|11816.8|6
1656046530000|2022-06-24 04:55:30|11819.7|11817.7|11819.8|11817.8|11820.1|11818.1|11819.7|11817.7|4
1656046540000|2022-06-24 04:55:40|11820|11818|11820.7|11818.7|11821.1|11819.1|11820|11818|5
1656046550000|2022-06-24 04:55:50|11821.2|11819.2|11823.3|11821.3|11823.3|11821.3|11821.2|11819.2|32
1656046560000|2022-06-24 04:56:00|11823.2|11821.2|11824.1|11822.1|11825.6|11823.6|11822.8|11820.8|63
1656046570000|2022-06-24 04:56:10|11824.2|11822.2|11825.6|11823.6|11826.2|11824.2|11824|11822|27
1656046580000|2022-06-24 04:56:20|11825.7|11823.7|11826.1|11824.1|11826.1|11824.1|11825.2|11823.2|8
1656046590000|2022-06-24 04:56:30|11826|11824|11826|11824|11826.2|11824.2|11825.8|11823.8|12
1656046600000|2022-06-24 04:56:40|11826.1|11824.1|11825.8|11823.8|11826.2|11824.2|11825.2|11823.2|12
1656046610000|2022-06-24 04:56:50|11825.6|11823.6|11827.2|11825.2|11827.2|11825.2|11825.1|11823.1|22
1656046620000|2022-06-24 04:57:00|11827.1|11825.1|11827.8|11825.8|11828|11826|11827.1|11825.1|13
1656046630000|2022-06-24 04:57:10|11828|11826|11828|11826|11828.5|11826.5|11827.8|11825.8|12
1656046640000|2022-06-24 04:57:20|11827.8|11825.8|11828.3|11826.3|11828.6|11826.6|11827.8|11825.8|16
1656046650000|2022-06-24 04:57:30|11828|11826|11825.7|11823.7|11828.1|11826.1|11825.2|11823.2|37
1656046660000|2022-06-24 04:57:40|11825.6|11823.6|11825.8|11823.8|11826|11824|11825.5|11823.5|6
1656046670000|2022-06-24 04:57:50|11825.7|11823.7|11824.7|11822.7|11825.8|11823.8|11824.7|11822.7|7
1656046680000|2022-06-24 04:58:00|11824.8|11822.8|11823.8|11821.8|11825|11823|11823.6|11821.6|16
1656046690000|2022-06-24 04:58:10|11823.6|11821.6|11823.1|11821.1|11823.7|11821.7|11823|11821|5
1656046700000|2022-06-24 04:58:20|11822.8|11820.8|11823.8|11821.8|11823.8|11821.8|11822.7|11820.7|12
1656046710000|2022-06-24 04:58:30|11824|11822|11824.5|11822.5|11824.7|11822.7|11824|11822|10
1656046720000|2022-06-24 04:58:40|11824.3|11822.3|11824.2|11822.2|11824.6|11822.6|11824.2|11822.2|3
1656046730000|2022-06-24 04:58:50|11824.3|11822.3|11825.2|11823.2|11825.6|11823.6|11824.1|11822.1|15
1656046740000|2022-06-24 04:59:00|11825.1|11823.1|11823.3|11821.3|11825.1|11823.1|11823.2|11821.2|12
1656046750000|2022-06-24 04:59:10|11823.2|11821.2|11822.3|11820.3|11823.2|11821.2|11822.2|11820.2|2
1656046760000|2022-06-24 04:59:20|11822.2|11820.2|11821|11819|11822.2|11820.2|11820.7|11818.7|20
1656046770000|2022-06-24 04:59:30|11820.7|11818.7|11821|11819|11821|11819|11820.7|11818.7|2
1656046780000|2022-06-24 04:59:40|11820.8|11818.8|11820.6|11818.6|11821|11819|11820.6|11818.6|3
1656046790000|2022-06-24 04:59:50|11820.5|11818.5|11819.3|11817.3|11820.6|11818.6|11819.3|11817.3|8
1656046800000|2022-06-24 05:00:00|11819.2|11817.2|11819|11817|11822.8|11820.8|11818.7|11816.7|104
1656046810000|2022-06-24 05:00:10|11818.8|11816.8|11818|11816|11818.8|11816.8|11817.2|11815.2|19
1656046820000|2022-06-24 05:00:20|11817.8|11815.8|11817.3|11815.3|11818.7|11816.7|11816.8|11814.8|39
1656046830000|2022-06-24 05:00:30|11817.2|11815.2|11815.3|11813.3|11817.2|11815.2|11814.8|11812.8|22
1656046840000|2022-06-24 05:00:40|11815.2|11813.2|11814|11812|11815.3|11813.3|11813.7|11811.7|26
1656046850000|2022-06-24 05:00:50|11813.8|11811.8|11815.6|11813.6|11815.8|11813.8|11813.5|11811.5|14
1656046860000|2022-06-24 05:01:00|11815.7|11813.7|11815.6|11813.6|11816|11814|11815|11813|7
1656046870000|2022-06-24 05:01:10|11816|11814|11814.1|11812.1|11816|11814|11814|11812|10
1656046880000|2022-06-24 05:01:20|11814.2|11812.2|11810|11808|11814.2|11812.2|11809|11807|83
1656046890000|2022-06-24 05:01:30|11809.8|11807.8|11808.3|11806.3|11809.8|11807.8|11807.8|11805.8|63
1656046900000|2022-06-24 05:01:40|11808.2|11806.2|11809.3|11807.3|11809.7|11807.7|11806.6|11804.6|53
1656046910000|2022-06-24 05:01:50|11809.5|11807.5|11808.8|11806.8|11810.6|11808.6|11808.3|11806.3|49
1656046920000|2022-06-24 05:02:00|11809|11807|11813.3|11811.3|11813.6|11811.6|11809|11807|44
1656046930000|2022-06-24 05:02:10|11813.5|11811.5|11814.7|11812.7|11814.7|11812.7|11812.8|11810.8|17
1656046940000|2022-06-24 05:02:20|11814.6|11812.6|11818.1|11816.1|11818.2|11816.2|11814.6|11812.6|32
1656046950000|2022-06-24 05:02:30|11817.8|11815.8|11816.3|11814.3|11819.1|11817.1|11816.3|11814.3|48
1656046960000|2022-06-24 05:02:40|11816.5|11814.5|11819.2|11817.2|11819.2|11817.2|11816.5|11814.5|16
1656046970000|2022-06-24 05:02:50|11819.3|11817.3|11820.8|11818.8|11820.8|11818.8|11819.2|11817.2|12
1656046980000|2022-06-24 05:03:00|11821|11819|11821.3|11819.3|11822.5|11820.5|11821|11819|54
1656046990000|2022-06-24 05:03:10|11821.2|11819.2|11822.8|11820.8|11822.8|11820.8|11820.8|11818.8|25
1656047000000|2022-06-24 05:03:20|11823|11821|11822|11820|11824.2|11822.2|11822|11820|14
1656047010000|2022-06-24 05:03:30|11821.6|11819.6|11820.5|11818.5|11821.6|11819.6|11820.3|11818.3|13
1656047020000|2022-06-24 05:03:40|11820.3|11818.3|11819.7|11817.7|11820.5|11818.5|11819.5|11817.5|11
1656047030000|2022-06-24 05:03:50|11819.2|11817.2|11819.5|11817.5|11819.6|11817.6|11818.1|11816.1|27
1656047040000|2022-06-24 05:04:00|11819.6|11817.6|11818.6|11816.6|11820.1|11818.1|11818.3|11816.3|12
1656047050000|2022-06-24 05:04:10|11818.7|11816.7|11818.6|11816.6|11819.2|11817.2|11818.2|11816.2|16
1656047060000|2022-06-24 05:04:20|11818.5|11816.5|11816.3|11814.3|11818.8|11816.8|11816.1|11814.1|21
1656047070000|2022-06-24 05:04:30|11815.1|11813.1|11815.5|11813.5|11815.5|11813.5|11814.1|11812.1|22
1656047080000|2022-06-24 05:04:40|11815.3|11813.3|11816.8|11814.8|11818.1|11816.1|11815.3|11813.3|14
1656047090000|2022-06-24 05:04:50|11817|11815|11818.2|11816.2|11818.2|11816.2|11816.8|11814.8|8
1656047100000|2022-06-24 05:05:00|11818.3|11816.3|11818.5|11816.5|11818.8|11816.8|11817.3|11815.3|3
1656047110000|2022-06-24 05:05:10|11818.7|11816.7|11820.3|11818.3|11820.5|11818.5|11818.7|11816.7|19
1656047120000|2022-06-24 05:05:20|11820.2|11818.2|11821.8|11819.8|11821.8|11819.8|11820.1|11818.1|12
1656047130000|2022-06-24 05:05:30|11822.1|11820.1|11821.2|11819.2|11822.1|11820.1|11821.2|11819.2|20
1656047140000|2022-06-24 05:05:40|11821.1|11819.1|11820.8|11818.8|11821.1|11819.1|11819.5|11817.5|11
1656047150000|2022-06-24 05:05:50|11821|11819|11821.1|11819.1|11821.8|11819.8|11820.8|11818.8|7
1656047160000|2022-06-24 05:06:00|11821.2|11819.2|11821.3|11819.3|11823.1|11821.1|11820.5|11818.5|41
1656047170000|2022-06-24 05:06:10|11821.7|11819.7|11821.8|11819.8|11822.7|11820.7|11821.5|11819.5|6
1656047180000|2022-06-24 05:06:20|11822.2|11820.2|11822.3|11820.3|11823.2|11821.2|11822.1|11820.1|6
1656047190000|2022-06-24 05:06:30|11822.5|11820.5|11822.6|11820.6|11823.2|11821.2|11822.3|11820.3|4
1656047200000|2022-06-24 05:06:40|11822.5|11820.5|11823.3|11821.3|11823.8|11821.8|11822.5|11820.5|3
1656047210000|2022-06-24 05:06:50|11823.6|11821.6|11823.3|11821.3|11824|11822|11823.1|11821.1|4
1656047220000|2022-06-24 05:07:00|11823.2|11821.2|11824.8|11822.8|11826|11824|11823.2|11821.2|46
1656047230000|2022-06-24 05:07:10|11824.7|11822.7|11824.7|11822.7|11825.1|11823.1|11824.6|11822.6|3
1656047240000|2022-06-24 05:07:20|11824.8|11822.8|11823.3|11821.3|11825.2|11823.2|11823.3|11821.3|9
1656047250000|2022-06-24 05:07:30|11823.5|11821.5|11823.8|11821.8|11824.3|11822.3|11823.5|11821.5|8
1656047260000|2022-06-24 05:07:40|11824|11822|11824|11822|11824.3|11822.3|11823.8|11821.8|3
1656047270000|2022-06-24 05:07:50|11823.8|11821.8|11824|11822|11824|11822|11823|11821|8
1656047280000|2022-06-24 05:08:00|11823.8|11821.8|11823.2|11821.2|11824.1|11822.1|11823.2|11821.2|2
1656047290000|2022-06-24 05:08:10|11823.5|11821.5|11821.5|11819.5|11823.5|11821.5|11821.5|11819.5|17
1656047300000|2022-06-24 05:08:20|11821.3|11819.3|11821.1|11819.1|11822|11820|11820.7|11818.7|6
1656047310000|2022-06-24 05:08:30|11821|11819|11820.8|11818.8|11821.5|11819.5|11820|11818|15
1656047320000|2022-06-24 05:08:40|11821|11819|11822.6|11820.6|11822.6|11820.6|11820.6|11818.6|12
1656047330000|2022-06-24 05:08:50|11822.5|11820.5|11825.2|11823.2|11825.2|11823.2|11822.5|11820.5|13
1656047340000|2022-06-24 05:09:00|11825.3|11823.3|11825.3|11823.3|11825.8|11823.8|11824.2|11822.2|9
1656047350000|2022-06-24 05:09:10|11825.5|11823.5|11828.3|11826.3|11828.3|11826.3|11825.1|11823.1|45
1656047360000|2022-06-24 05:09:20|11828.2|11826.2|11832.6|11830.6|11835.2|11833.2|11828|11826|176
1656047370000|2022-06-24 05:09:30|11832.5|11830.5|11825.2|11823.2|11832.5|11830.5|11825.2|11823.2|69
1656047380000|2022-06-24 05:09:40|11825|11823|11819.6|11817.6|11825|11823|11819.6|11817.6|48
1656047390000|2022-06-24 05:09:50|11819.2|11817.2|11818.2|11816.2|11819.5|11817.5|11816.1|11814.1|104
1656047400000|2022-06-24 05:10:00|11818.3|11816.3|11814.8|11812.8|11819.1|11817.1|11814.8|11812.8|22
1656047410000|2022-06-24 05:10:10|11814.7|11812.7|11815.1|11813.1|11815.6|11813.6|11811.6|11809.6|65
1656047420000|2022-06-24 05:10:20|11815.6|11813.6|11815.6|11813.6|11816|11814|11815.2|11813.2|14
1656047430000|2022-06-24 05:10:30|11815.8|11813.8|11817.3|11815.3|11817.3|11815.3|11814.8|11812.8|34
1656047440000|2022-06-24 05:10:40|11817.5|11815.5|11815.7|11813.7|11817.5|11815.5|11815.5|11813.5|18
1656047450000|2022-06-24 05:10:50|11815.8|11813.8|11815.3|11813.3|11815.8|11813.8|11814.8|11812.8|8
1656047460000|2022-06-24 05:11:00|11815.5|11813.5|11815.3|11813.3|11816.6|11814.6|11815|11813|9
1656047470000|2022-06-24 05:11:10|11815.5|11813.5|11817.1|11815.1|11817.3|11815.3|11814.6|11812.6|13
1656047480000|2022-06-24 05:11:20|11817.5|11815.5|11819.7|11817.7|11819.8|11817.8|11817.3|11815.3|27
1656047490000|2022-06-24 05:11:30|11819.3|11817.3|11820.1|11818.1|11820.5|11818.5|11819.2|11817.2|5
1656047500000|2022-06-24 05:11:40|11820.2|11818.2|11817.5|11815.5|11820.5|11818.5|11817.1|11815.1|15
1656047510000|2022-06-24 05:11:50|11817.6|11815.6|11817.3|11815.3|11818.7|11816.7|11817.3|11815.3|9
1656047520000|2022-06-24 05:12:00|11817.6|11815.6|11818.3|11816.3|11818.7|11816.7|11816.5|11814.5|18
1656047530000|2022-06-24 05:12:10|11818.2|11816.2|11818.2|11816.2|11818.3|11816.3|11818.1|11816.1|1
1656047540000|2022-06-24 05:12:20|11818|11816|11816.6|11814.6|11818.3|11816.3|11815.8|11813.8|8
1656047550000|2022-06-24 05:12:30|11816.7|11814.7|11816.1|11814.1|11816.8|11814.8|11814.6|11812.6|21
1656047560000|2022-06-24 05:12:40|11816.2|11814.2|11815.7|11813.7|11816.2|11814.2|11814.8|11812.8|12
1656047570000|2022-06-24 05:12:50|11815.6|11813.6|11814.8|11812.8|11815.6|11813.6|11814.6|11812.6|7
1656047580000|2022-06-24 05:13:00|11814.7|11812.7|11814.8|11812.8|11815.8|11813.8|11814.3|11812.3|21
1656047590000|2022-06-24 05:13:10|11815|11813|11815|11813|11815.5|11813.5|11814.8|11812.8|3
1656047600000|2022-06-24 05:13:20|11814.8|11812.8|11814.7|11812.7|11815|11813|11814.6|11812.6|4
1656047610000|2022-06-24 05:13:30|11814.5|11812.5|11815.1|11813.1|11815.2|11813.2|11814.5|11812.5|19
1656047620000|2022-06-24 05:13:40|11815.2|11813.2|11813.3|11811.3|11815.2|11813.2|11813.2|11811.2|17
1656047630000|2022-06-24 05:13:50|11813.6|11811.6|11815.3|11813.3|11815.3|11813.3|11813.3|11811.3|9
1656047640000|2022-06-24 05:14:00|11815.1|11813.1|11815.6|11813.6|11815.6|11813.6|11815|11813|2
1656047650000|2022-06-24 05:14:10|11815.5|11813.5|11816.2|11814.2|11816.5|11814.5|11815.3|11813.3|12
1656047660000|2022-06-24 05:14:20|11816|11814|11815.1|11813.1|11816|11814|11815|11813|5
1656047670000|2022-06-24 05:14:30|11815|11813|11814.1|11812.1|11815|11813|11814.1|11812.1|6
1656047680000|2022-06-24 05:14:40|11814.5|11812.5|11815.1|11813.1|11815.2|11813.2|11814.5|11812.5|8
1656047690000|2022-06-24 05:14:50|11815.2|11813.2|11814.8|11812.8|11815.6|11813.6|11814.7|11812.7|4
1656047700000|2022-06-24 05:15:00|11815|11813|11814.2|11812.2|11815|11813|11814.1|11812.1|4
1656047710000|2022-06-24 05:15:10|11814.3|11812.3|11814.8|11812.8|11815.2|11813.2|11814|11812|4
1656047720000|2022-06-24 05:15:20|11815|11813|11816.2|11814.2|11816.2|11814.2|11814.7|11812.7|12
1656047730000|2022-06-24 05:15:30|11816|11814|11815.8|11813.8|11816.3|11814.3|11815.8|11813.8|3
1656047740000|2022-06-24 05:15:40|11816|11814|11815.5|11813.5|11817|11815|11815.5|11813.5|12
1656047750000|2022-06-24 05:15:50|11815.6|11813.6|11816.6|11814.6|11816.6|11814.6|11815.3|11813.3|9
1656047760000|2022-06-24 05:16:00|11816.7|11814.7|11813.6|11811.6|11816.7|11814.7|11813.6|11811.6|9
1656047770000|2022-06-24 05:16:10|11813.5|11811.5|11813.7|11811.7|11814|11812|11813.2|11811.2|2
1656047780000|2022-06-24 05:16:20|11813.3|11811.3|11813.7|11811.7|11813.8|11811.8|11813.3|11811.3|2
1656047790000|2022-06-24 05:16:30|11813.8|11811.8|11814.1|11812.1|11814.1|11812.1|11813.2|11811.2|8
1656047800000|2022-06-24 05:16:40|11814|11812|11816.1|11814.1|11816.3|11814.3|11813.7|11811.7|11
1656047810000|2022-06-24 05:16:50|11816.2|11814.2|11815.8|11813.8|11816.5|11814.5|11815.8|11813.8|1
1656047820000|2022-06-24 05:17:00|11815.7|11813.7|11816.1|11814.1|11816.3|11814.3|11815.2|11813.2|9
1656047830000|2022-06-24 05:17:10|11816.5|11814.5|11816.3|11814.3|11816.5|11814.5|11816.3|11814.3|1
1656047840000|2022-06-24 05:17:20|11816.5|11814.5|11816.7|11814.7|11816.7|11814.7|11816.5|11814.5|1
1656047850000|2022-06-24 05:17:30|11816.8|11814.8|11818.2|11816.2|11818.2|11816.2|11816.8|11814.8|14
1656047860000|2022-06-24 05:17:40|11818.5|11816.5|11818.6|11816.6|11819.7|11817.7|11818.2|11816.2|26
1656047870000|2022-06-24 05:17:50|11818.5|11816.5|11816|11814|11818.6|11816.6|11816|11814|12
1656047880000|2022-06-24 05:18:00|11815.8|11813.8|11815.3|11813.3|11816.3|11814.3|11814.3|11812.3|21
1656047890000|2022-06-24 05:18:10|11815.1|11813.1|11814.6|11812.6|11815.3|11813.3|11814.3|11812.3|8
1656047900000|2022-06-24 05:18:20|11814.5|11812.5|11812.6|11810.6|11814.5|11812.5|11812.3|11810.3|27
1656047910000|2022-06-24 05:18:30|11812.5|11810.5|11813|11811|11813.3|11811.3|11812|11810|6
1656047920000|2022-06-24 05:18:40|11813.6|11811.6|11815.2|11813.2|11816|11814|11813.6|11811.6|15
1656047930000|2022-06-24 05:18:50|11815.1|11813.1|11815.3|11813.3|11815.8|11813.8|11815|11813|5
1656047940000|2022-06-24 05:19:00|11815.2|11813.2|11814.2|11812.2|11815.7|11813.7|11814.2|11812.2|10
1656047950000|2022-06-24 05:19:10|11814.1|11812.1|11813.6|11811.6|11814.3|11812.3|11812.7|11810.7|8
1656047960000|2022-06-24 05:19:20|11813.8|11811.8|11812.7|11810.7|11813.8|11811.8|11812.6|11810.6|1
1656047970000|2022-06-24 05:19:30|11813.8|11811.8|11815.5|11813.5|11815.7|11813.7|11813.8|11811.8|8
1656047980000|2022-06-24 05:19:40|11815.3|11813.3|11815.3|11813.3|11815.3|11813.3|11814.8|11812.8|0
1656047990000|2022-06-24 05:19:50|11815.2|11813.2|11815.3|11813.3|11815.3|11813.3|11814.6|11812.6|10
1656048000000|2022-06-24 05:20:00|11814.7|11812.7|11815|11813|11815.2|11813.2|11814.5|11812.5|14
1656048010000|2022-06-24 05:20:10|11814.8|11812.8|11815.7|11813.7|11817.3|11815.3|11814.7|11812.7|14
1656048020000|2022-06-24 05:20:20|11816.3|11814.3|11815.8|11813.8|11816.5|11814.5|11815.8|11813.8|8
1656048030000|2022-06-24 05:20:30|11816|11814|11815|11813|11816.3|11814.3|11814.8|11812.8|7
1656048040000|2022-06-24 05:20:40|11815.1|11813.1|11814.6|11812.6|11815.1|11813.1|11814.6|11812.6|0
1656048050000|2022-06-24 05:20:50|11814.5|11812.5|11813.8|11811.8|11814.5|11812.5|11813.8|11811.8|11
1656048060000|2022-06-24 05:21:00|11812.8|11810.8|11812|11810|11812.8|11810.8|11810.2|11808.2|69
1656048070000|2022-06-24 05:21:10|11811.8|11809.8|11811.2|11809.2|11812.7|11810.7|11811.1|11809.1|20
1656048080000|2022-06-24 05:21:20|11811|11809|11811.2|11809.2|11811.8|11809.8|11811|11809|13
1656048090000|2022-06-24 05:21:30|11811.1|11809.1|11812.2|11810.2|11812.6|11810.6|11811|11809|9
1656048100000|2022-06-24 05:21:40|11812.3|11810.3|11812.1|11810.1|11813|11811|11812.1|11810.1|7
1656048110000|2022-06-24 05:21:50|11812|11810|11812.8|11810.8|11812.8|11810.8|11811.5|11809.5|9
1656048120000|2022-06-24 05:22:00|11812.7|11810.7|11815.1|11813.1|11815.1|11813.1|11812.5|11810.5|10
1656048130000|2022-06-24 05:22:10|11815|11813|11812.8|11810.8|11815|11813|11812.7|11810.7|7
1656048140000|2022-06-24 05:22:20|11813.1|11811.1|11813.7|11811.7|11813.7|11811.7|11812.8|11810.8|2
1656048150000|2022-06-24 05:22:30|11814.3|11812.3|11814.5|11812.5|11814.6|11812.6|11813.8|11811.8|5
1656048160000|2022-06-24 05:22:40|11814.3|11812.3|11815.7|11813.7|11816|11814|11814.3|11812.3|7
1656048170000|2022-06-24 05:22:50|11815.8|11813.8|11817.6|11815.6|11817.6|11815.6|11815.7|11813.7|36
1656048180000|2022-06-24 05:23:00|11817.3|11815.3|11816.8|11814.8|11817.3|11815.3|11816.7|11814.7|4
1656048190000|2022-06-24 05:23:10|11816.7|11814.7|11819|11817|11819|11817|11816.6|11814.6|29
1656048200000|2022-06-24 05:23:20|11819.1|11817.1|11818.8|11816.8|11819.7|11817.7|11818.5|11816.5|16
1656048210000|2022-06-24 05:23:30|11818.6|11816.6|11816.8|11814.8|11818.8|11816.8|11816.8|11814.8|16
1656048220000|2022-06-24 05:23:40|11816.7|11814.7|11816|11814|11816.7|11814.7|11816|11814|2
1656048230000|2022-06-24 05:23:50|11815.8|11813.8|11816|11814|11816.1|11814.1|11815.6|11813.6|5
1656048240000|2022-06-24 05:24:00|11815.3|11813.3|11814.7|11812.7|11815.3|11813.3|11814.6|11812.6|5
1656048250000|2022-06-24 05:24:10|11814.6|11812.6|11813.1|11811.1|11814.8|11812.8|11813.1|11811.1|22
1656048260000|2022-06-24 05:24:20|11813.2|11811.2|11810.3|11808.3|11813.2|11811.2|11810|11808|10
1656048270000|2022-06-24 05:24:30|11810.5|11808.5|11810.7|11808.7|11811|11809|11810.2|11808.2|10
1656048280000|2022-06-24 05:24:40|11810.6|11808.6|11811.8|11809.8|11812.8|11810.8|11810.6|11808.6|8
1656048290000|2022-06-24 05:24:50|11811.7|11809.7|11811.8|11809.8|11812.5|11810.5|11811.3|11809.3|19
1656048300000|2022-06-24 05:25:00|11811.7|11809.7|11811|11809|11811.8|11809.8|11810.2|11808.2|16
1656048310000|2022-06-24 05:25:10|11811.1|11809.1|11810.3|11808.3|11811.1|11809.1|11810.3|11808.3|3
1656048320000|2022-06-24 05:25:20|11810.2|11808.2|11807|11805|11810.2|11808.2|11806.7|11804.7|54
1656048330000|2022-06-24 05:25:30|11807.3|11805.3|11806.7|11804.7|11807.3|11805.3|11806|11804|44
1656048340000|2022-06-24 05:25:40|11806.6|11804.6|11810.5|11808.5|11810.6|11808.6|11806.6|11804.6|31
1656048350000|2022-06-24 05:25:50|11810.3|11808.3|11809.3|11807.3|11811.1|11809.1|11809.3|11807.3|16
1656048360000|2022-06-24 05:26:00|11809.2|11807.2|11809.8|11807.8|11810.8|11808.8|11809|11807|14
1656048370000|2022-06-24 05:26:10|11810|11808|11811.3|11809.3|11811.3|11809.3|11809.8|11807.8|5
1656048380000|2022-06-24 05:26:20|11811.5|11809.5|11811.8|11809.8|11812.7|11810.7|11811.5|11809.5|12
1656048390000|2022-06-24 05:26:30|11813.8|11811.8|11815|11813|11815|11813|11813.2|11811.2|24
1656048400000|2022-06-24 05:26:40|11814.8|11812.8|11816.3|11814.3|11816.6|11814.6|11814.8|11812.8|17
1656048410000|2022-06-24 05:26:50|11816.2|11814.2|11815.6|11813.6|11816.7|11814.7|11815.6|11813.6|11
1656048420000|2022-06-24 05:27:00|11815.8|11813.8|11817|11815|11817.8|11815.8|11814.5|11812.5|26
1656048430000|2022-06-24 05:27:10|11817.1|11815.1|11817.8|11815.8|11818.1|11816.1|11817.1|11815.1|7
1656048440000|2022-06-24 05:27:20|11817.7|11815.7|11820.5|11818.5|11821.6|11819.6|11817.7|11815.7|63
1656048450000|2022-06-24 05:27:30|11820.3|11818.3|11818.5|11816.5|11820.7|11818.7|11818.2|11816.2|28
1656048460000|2022-06-24 05:27:40|11818.6|11816.6|11817.2|11815.2|11818.6|11816.6|11817.2|11815.2|5
1656048470000|2022-06-24 05:27:50|11817.1|11815.1|11817.1|11815.1|11817.3|11815.3|11816.5|11814.5|3
1656048480000|2022-06-24 05:28:00|11817.2|11815.2|11818.2|11816.2|11818.2|11816.2|11817.2|11815.2|12
1656048490000|2022-06-24 05:28:10|11818.3|11816.3|11820.7|11818.7|11821.7|11819.7|11818.3|11816.3|26
1656048500000|2022-06-24 05:28:20|11820.6|11818.6|11822.5|11820.5|11823.3|11821.3|11820.6|11818.6|19
1656048510000|2022-06-24 05:28:30|11822.3|11820.3|11823.3|11821.3|11823.5|11821.5|11821.6|11819.6|23
1656048520000|2022-06-24 05:28:40|11823.5|11821.5|11824.8|11822.8|11825|11823|11823.3|11821.3|23
1656048530000|2022-06-24 05:28:50|11824.5|11822.5|11822.1|11820.1|11824.6|11822.6|11822.1|11820.1|28
1656048540000|2022-06-24 05:29:00|11822|11820|11823.1|11821.1|11825|11823|11821.7|11819.7|33
1656048550000|2022-06-24 05:29:10|11823.2|11821.2|11823.3|11821.3|11824|11822|11823.1|11821.1|9
1656048560000|2022-06-24 05:29:20|11823.8|11821.8|11824.7|11822.7|11824.7|11822.7|11823.5|11821.5|16
1656048570000|2022-06-24 05:29:30|11824.5|11822.5|11825.3|11823.3|11825.7|11823.7|11824.5|11822.5|13
1656048580000|2022-06-24 05:29:40|11825.2|11823.2|11824|11822|11825.5|11823.5|11823.3|11821.3|17
1656048590000|2022-06-24 05:29:50|11823.8|11821.8|11823.1|11821.1|11824.5|11822.5|11823.1|11821.1|21
1656048600000|2022-06-24 05:30:00|11823.3|11821.3|11823.1|11821.1|11823.3|11821.3|11821.1|11819.1|51
1656048610000|2022-06-24 05:30:10|11823.3|11821.3|11822.6|11820.6|11823.8|11821.8|11822.3|11820.3|20
1656048620000|2022-06-24 05:30:20|11822.7|11820.7|11823.1|11821.1|11823.3|11821.3|11822.7|11820.7|0
1656048630000|2022-06-24 05:30:30|11823.3|11821.3|11823|11821|11824|11822|11822.8|11820.8|7
1656048640000|2022-06-24 05:30:40|11823.3|11821.3|11823.5|11821.5|11823.6|11821.6|11823.1|11821.1|1
1656048650000|2022-06-24 05:30:50|11823.1|11821.1|11823.8|11821.8|11824.3|11822.3|11822.8|11820.8|13
1656048660000|2022-06-24 05:31:00|11824|11822|11821.3|11819.3|11824.3|11822.3|11820.7|11818.7|69
1656048670000|2022-06-24 05:31:10|11821.6|11819.6|11821.2|11819.2|11821.7|11819.7|11820.7|11818.7|8
1656048680000|2022-06-24 05:31:20|11821.3|11819.3|11821.1|11819.1|11821.6|11819.6|11821|11819|2
1656048690000|2022-06-24 05:31:30|11821|11819|11819.6|11817.6|11821|11819|11819.6|11817.6|8
1656048700000|2022-06-24 05:31:40|11819.7|11817.7|11820.8|11818.8|11821.1|11819.1|11819.6|11817.6|20
1656048710000|2022-06-24 05:31:50|11821|11819|11819.8|11817.8|11821.1|11819.1|11819.3|11817.3|6
1656048720000|2022-06-24 05:32:00|11819.7|11817.7|11820|11818|11820.1|11818.1|11819.3|11817.3|10
1656048730000|2022-06-24 05:32:10|11820.1|11818.1|11822.8|11820.8|11823|11821|11820|11818|9
1656048740000|2022-06-24 05:32:20|11823|11821|11819.5|11817.5|11823.6|11821.6|11819.2|11817.2|26
1656048750000|2022-06-24 05:32:30|11819.3|11817.3|11820.7|11818.7|11821.6|11819.6|11818.8|11816.8|16
1656048760000|2022-06-24 05:32:40|11820.6|11818.6|11820.6|11818.6|11820.6|11818.6|11820.2|11818.2|1
1656048770000|2022-06-24 05:32:50|11820.5|11818.5|11820.8|11818.8|11820.8|11818.8|11820.3|11818.3|2
1656048780000|2022-06-24 05:33:00|11820.7|11818.7|11820.6|11818.6|11820.7|11818.7|11819.7|11817.7|3
1656048790000|2022-06-24 05:33:10|11820.8|11818.8|11821.7|11819.7|11823.5|11821.5|11820.8|11818.8|19
1656048800000|2022-06-24 05:33:20|11821.8|11819.8|11823.1|11821.1|11823.2|11821.2|11820.7|11818.7|22
1656048810000|2022-06-24 05:33:30|11823.3|11821.3|11822.2|11820.2|11823.6|11821.6|11822|11820|9
1656048820000|2022-06-24 05:33:40|11822.1|11820.1|11820.8|11818.8|11822.1|11820.1|11820.8|11818.8|4
1656048830000|2022-06-24 05:33:50|11821|11819|11820.8|11818.8|11821.1|11819.1|11820.3|11818.3|3
1656048840000|2022-06-24 05:34:00|11822.3|11820.3|11821.3|11819.3|11822.5|11820.5|11820.6|11818.6|24
1656048850000|2022-06-24 05:34:10|11821.6|11819.6|11822.1|11820.1|11822.2|11820.2|11821.6|11819.6|2
1656048860000|2022-06-24 05:34:20|11822.2|11820.2|11821.6|11819.6|11822.2|11820.2|11821.1|11819.1|3
1656048870000|2022-06-24 05:34:30|11822|11820|11822.6|11820.6|11822.6|11820.6|11822|11820|3
1656048880000|2022-06-24 05:34:40|11822.5|11820.5|11821.7|11819.7|11822.5|11820.5|11821.6|11819.6|1
1656048890000|2022-06-24 05:34:50|11821.6|11819.6|11821|11819|11821.6|11819.6|11820.7|11818.7|8
1656048900000|2022-06-24 05:35:00|11821.1|11819.1|11822.8|11820.8|11823.2|11821.2|11820.7|11818.7|11
1656048910000|2022-06-24 05:35:10|11823.1|11821.1|11822|11820|11823.1|11821.1|11820.7|11818.7|8
1656048920000|2022-06-24 05:35:20|11821.8|11819.8|11822.8|11820.8|11822.8|11820.8|11821.7|11819.7|3
1656048930000|2022-06-24 05:35:30|11823|11821|11823|11821|11823.2|11821.2|11822.3|11820.3|12
1656048940000|2022-06-24 05:35:40|11822.8|11820.8|11822.8|11820.8|11823.6|11821.6|11822.7|11820.7|6
1656048950000|2022-06-24 05:35:50|11823|11821|11822.8|11820.8|11823|11821|11822.7|11820.7|0
1656048960000|2022-06-24 05:36:00|11823|11821|11822.6|11820.6|11823.1|11821.1|11822.5|11820.5|7
1656048970000|2022-06-24 05:36:10|11822.7|11820.7|11823.6|11821.6|11823.7|11821.7|11822.7|11820.7|8
1656048980000|2022-06-24 05:36:20|11823.5|11821.5|11823.6|11821.6|11823.7|11821.7|11823.5|11821.5|0
1656048990000|2022-06-24 05:36:30|11823.7|11821.7|11823.8|11821.8|11823.8|11821.8|11823.6|11821.6|6
1656049000000|2022-06-24 05:36:40|11823.7|11821.7|11822.8|11820.8|11824.1|11822.1|11822.8|11820.8|14
1656049010000|2022-06-24 05:36:50|11823.2|11821.2|11823.3|11821.3|11823.3|11821.3|11822.8|11820.8|4
1656049020000|2022-06-24 05:37:00|11823.2|11821.2|11824.2|11822.2|11825.3|11823.3|11823.2|11821.2|45
1656049030000|2022-06-24 05:37:10|11824.3|11822.3|11824.5|11822.5|11824.6|11822.6|11824.1|11822.1|4
1656049040000|2022-06-24 05:37:20|11824.3|11822.3|11827.6|11825.6|11828.3|11826.3|11824.3|11822.3|71
1656049050000|2022-06-24 05:37:30|11827.5|11825.5|11825.6|11823.6|11830.2|11828.2|11825|11823|72
1656049060000|2022-06-24 05:37:40|11825.7|11823.7|11826.5|11824.5|11827|11825|11825.7|11823.7|7
1656049070000|2022-06-24 05:37:50|11826.3|11824.3|11827.2|11825.2|11827.3|11825.3|11826.1|11824.1|3
1656049080000|2022-06-24 05:38:00|11827.3|11825.3|11828.5|11826.5|11829|11827|11827.3|11825.3|4
1656049090000|2022-06-24 05:38:10|11828.2|11826.2|11828.7|11826.7|11828.8|11826.8|11828.2|11826.2|2
1656049100000|2022-06-24 05:38:20|11828.8|11826.8|11832.1|11830.1|11833.3|11831.3|11828.7|11826.7|52
1656049110000|2022-06-24 05:38:30|11832.2|11830.2|11832.7|11830.7|11833.2|11831.2|11832|11830|31
1656049120000|2022-06-24 05:38:40|11832.6|11830.6|11830.2|11828.2|11832.8|11830.8|11829.7|11827.7|24
1656049130000|2022-06-24 05:38:50|11830.1|11828.1|11830.6|11828.6|11832.1|11830.1|11830.1|11828.1|21
1656049140000|2022-06-24 05:39:00|11830.7|11828.7|11829.7|11827.7|11831.3|11829.3|11829.5|11827.5|19
1656049150000|2022-06-24 05:39:10|11829.6|11827.6|11828.6|11826.6|11829.6|11827.6|11828.5|11826.5|3
1656049160000|2022-06-24 05:39:20|11828.5|11826.5|11828.8|11826.8|11831|11829|11828.3|11826.3|11
1656049170000|2022-06-24 05:39:30|11829.1|11827.1|11831|11829|11831|11829|11828.7|11826.7|10
1656049180000|2022-06-24 05:39:40|11830.8|11828.8|11831.1|11829.1|11831.2|11829.2|11830.5|11828.5|4
1656049190000|2022-06-24 05:39:50|11831.2|11829.2|11840.6|11838.6|11840.7|11838.7|11831.2|11829.2|175
1656049200000|2022-06-24 05:40:00|11839.6|11837.6|11836|11834|11840.5|11838.5|11835.3|11833.3|134
1656049210000|2022-06-24 05:40:10|11835.8|11833.8|11835.8|11833.8|11837.2|11835.2|11835.3|11833.3|41
1656049220000|2022-06-24 05:40:20|11836|11834|11834.7|11832.7|11836.1|11834.1|11834.2|11832.2|38
1656049230000|2022-06-24 05:40:30|11834.6|11832.6|11837.1|11835.1|11837.3|11835.3|11834.5|11832.5|28
1656049240000|2022-06-24 05:40:40|11836.7|11834.7|11835.1|11833.1|11836.8|11834.8|11834.6|11832.6|7
1656049250000|2022-06-24 05:40:50|11835.3|11833.3|11835|11833|11835.6|11833.6|11834.5|11832.5|10
1656049260000|2022-06-24 05:41:00|11835.2|11833.2|11835.5|11833.5|11835.8|11833.8|11835|11833|11
1656049270000|2022-06-24 05:41:10|11835.8|11833.8|11834.8|11832.8|11836|11834|11834.8|11832.8|13
1656049280000|2022-06-24 05:41:20|11834.7|11832.7|11833.6|11831.6|11834.8|11832.8|11833.3|11831.3|15
1656049290000|2022-06-24 05:41:30|11833.7|11831.7|11832.7|11830.7|11833.8|11831.8|11832.7|11830.7|14
1656049300000|2022-06-24 05:41:40|11832.8|11830.8|11834.1|11832.1|11834.1|11832.1|11832.7|11830.7|13
1656049310000|2022-06-24 05:41:50|11834.8|11832.8|11833.5|11831.5|11835.6|11833.6|11833.5|11831.5|11
1656049320000|2022-06-24 05:42:00|11833.6|11831.6|11834.2|11832.2|11834.3|11832.3|11833.6|11831.6|11
1656049330000|2022-06-24 05:42:10|11834.3|11832.3|11835.8|11833.8|11835.8|11833.8|11834|11832|2
1656049340000|2022-06-24 05:42:20|11835.7|11833.7|11837.1|11835.1|11837.1|11835.1|11835.6|11833.6|23
1656049350000|2022-06-24 05:42:30|11836.6|11834.6|11834.5|11832.5|11837.8|11835.8|11834.3|11832.3|26
1656049360000|2022-06-24 05:42:40|11834.2|11832.2|11835|11833|11835.5|11833.5|11834.2|11832.2|6
1656049370000|2022-06-24 05:42:50|11835.1|11833.1|11834.1|11832.1|11836.3|11834.3|11834.1|11832.1|26
1656049380000|2022-06-24 05:43:00|11834.3|11832.3|11834.2|11832.2|11834.5|11832.5|11833.6|11831.6|18
1656049390000|2022-06-24 05:43:10|11834.1|11832.1|11835.3|11833.3|11836.1|11834.1|11834.1|11832.1|20
1656049400000|2022-06-24 05:43:20|11835.6|11833.6|11835.1|11833.1|11835.6|11833.6|11835.1|11833.1|8
1656049410000|2022-06-24 05:43:30|11835.2|11833.2|11834.6|11832.6|11835.2|11833.2|11834.2|11832.2|5
1656049420000|2022-06-24 05:43:40|11834.7|11832.7|11836.5|11834.5|11836.5|11834.5|11834.6|11832.6|1
1656049430000|2022-06-24 05:43:50|11836.3|11834.3|11836.7|11834.7|11836.7|11834.7|11835.8|11833.8|3
1656049440000|2022-06-24 05:44:00|11836.6|11834.6|11836.3|11834.3|11836.8|11834.8|11835.8|11833.8|10
1656049450000|2022-06-24 05:44:10|11836.2|11834.2|11837.2|11835.2|11837.5|11835.5|11836.2|11834.2|15
1656049460000|2022-06-24 05:44:20|11837.1|11835.1|11837.6|11835.6|11837.6|11835.6|11836.7|11834.7|7
1656049470000|2022-06-24 05:44:30|11837.7|11835.7|11837.6|11835.6|11837.8|11835.8|11837.2|11835.2|8
1656049480000|2022-06-24 05:44:40|11838|11836|11838.1|11836.1|11838.2|11836.2|11837.5|11835.5|13
1656049490000|2022-06-24 05:44:50|11838.3|11836.3|11837.6|11835.6|11838.3|11836.3|11837|11835|11
1656049500000|2022-06-24 05:45:00|11837.7|11835.7|11835.6|11833.6|11838.5|11836.5|11834.8|11832.8|25
1656049510000|2022-06-24 05:45:10|11835.5|11833.5|11834.1|11832.1|11835.5|11833.5|11833.3|11831.3|14
1656049520000|2022-06-24 05:45:20|11833.8|11831.8|11834.2|11832.2|11834.2|11832.2|11833.3|11831.3|9
1656049530000|2022-06-24 05:45:30|11834.3|11832.3|11833.3|11831.3|11834.3|11832.3|11833.2|11831.2|16
1656049540000|2022-06-24 05:45:40|11833.1|11831.1|11833.3|11831.3|11833.8|11831.8|11832.8|11830.8|19
1656049550000|2022-06-24 05:45:50|11833|11831|11832.3|11830.3|11833|11831|11831.6|11829.6|46
1656049560000|2022-06-24 05:46:00|11832.2|11830.2|11831.3|11829.3|11832.2|11830.2|11831.1|11829.1|16
1656049570000|2022-06-24 05:46:10|11831.5|11829.5|11833.5|11831.5|11834.2|11832.2|11831.3|11829.3|13
1656049580000|2022-06-24 05:46:20|11833.3|11831.3|11832.2|11830.2|11833.7|11831.7|11832.1|11830.1|5
1656049590000|2022-06-24 05:46:30|11832.3|11830.3|11834.6|11832.6|11834.6|11832.6|11832.1|11830.1|24
1656049600000|2022-06-24 05:46:40|11834.5|11832.5|11833.2|11831.2|11834.7|11832.7|11833.2|11831.2|23
1656049610000|2022-06-24 05:46:50|11833|11831|11834|11832|11834.1|11832.1|11833|11831|13
1656049620000|2022-06-24 05:47:00|11833.8|11831.8|11834.1|11832.1|11834.1|11832.1|11833.7|11831.7|2
1656049630000|2022-06-24 05:47:10|11834.2|11832.2|11833|11831|11834.5|11832.5|11833|11831|8
1656049640000|2022-06-24 05:47:20|11833.1|11831.1|11835|11833|11835|11833|11833.1|11831.1|19
1656049650000|2022-06-24 05:47:30|11834.8|11832.8|11835.3|11833.3|11835.6|11833.6|11834.3|11832.3|14
1656049660000|2022-06-24 05:47:40|11835.2|11833.2|11836|11834|11836.2|11834.2|11835.1|11833.1|3
1656049670000|2022-06-24 05:47:50|11836.1|11834.1|11836.2|11834.2|11837|11835|11835.6|11833.6|9
1656049680000|2022-06-24 05:48:00|11836.1|11834.1|11835.6|11833.6|11836.1|11834.1|11835.5|11833.5|2
1656049690000|2022-06-24 05:48:10|11835.5|11833.5|11835.7|11833.7|11836.8|11834.8|11835.5|11833.5|11
1656049700000|2022-06-24 05:48:20|11835.8|11833.8|11836.5|11834.5|11837.6|11835.6|11835.7|11833.7|19
1656049710000|2022-06-24 05:48:30|11836.6|11834.6|11837.3|11835.3|11837.7|11835.7|11836.6|11834.6|11
1656049720000|2022-06-24 05:48:40|11837.2|11835.2|11836.8|11834.8|11837.3|11835.3|11836|11834|25
1656049730000|2022-06-24 05:48:50|11836.7|11834.7|11835.3|11833.3|11837.5|11835.5|11835|11833|17
1656049740000|2022-06-24 05:49:00|11835.7|11833.7|11835.3|11833.3|11835.7|11833.7|11835.1|11833.1|6
1656049750000|2022-06-24 05:49:10|11835.1|11833.1|11835.1|11833.1|11836|11834|11835.1|11833.1|4
1656049760000|2022-06-24 05:49:20|11835.2|11833.2|11834.7|11832.7|11835.2|11833.2|11834.7|11832.7|4
1656049770000|2022-06-24 05:49:30|11834.1|11832.1|11833.1|11831.1|11834.1|11832.1|11832.8|11830.8|13
1656049780000|2022-06-24 05:49:40|11833.8|11831.8|11833.7|11831.7|11833.8|11831.8|11833.5|11831.5|8
1656049790000|2022-06-24 05:49:50|11833.6|11831.6|11832.7|11830.7|11833.6|11831.6|11832.7|11830.7|16
1656049800000|2022-06-24 05:50:00|11832.5|11830.5|11830.7|11828.7|11832.5|11830.5|11829.8|11827.8|48
1656049810000|2022-06-24 05:50:10|11830.8|11828.8|11831.5|11829.5|11831.6|11829.6|11830.6|11828.6|12
1656049820000|2022-06-24 05:50:20|11831.6|11829.6|11831.3|11829.3|11832|11830|11831.1|11829.1|13
1656049830000|2022-06-24 05:50:30|11831.2|11829.2|11829.7|11827.7|11831.5|11829.5|11828.8|11826.8|12
1656049840000|2022-06-24 05:50:40|11829.6|11827.6|11832.6|11830.6|11832.6|11830.6|11829.2|11827.2|19
1656049850000|2022-06-24 05:50:50|11832.7|11830.7|11829.7|11827.7|11832.7|11830.7|11829.7|11827.7|13
1656049860000|2022-06-24 05:51:00|11829.8|11827.8|11829.6|11827.6|11829.8|11827.8|11828.6|11826.6|20
1656049870000|2022-06-24 05:51:10|11829.5|11827.5|11829.7|11827.7|11829.8|11827.8|11829.1|11827.1|4
1656049880000|2022-06-24 05:51:20|11829.8|11827.8|11830.3|11828.3|11830.6|11828.6|11829.8|11827.8|0
1656049890000|2022-06-24 05:51:30|11830.1|11828.1|11830.8|11828.8|11830.8|11828.8|11829.8|11827.8|10
1656049900000|2022-06-24 05:51:40|11830.7|11828.7|11829.2|11827.2|11830.7|11828.7|11829.2|11827.2|5
1656049910000|2022-06-24 05:51:50|11828.7|11826.7|11827.3|11825.3|11828.8|11826.8|11825.8|11823.8|36
1656049920000|2022-06-24 05:52:00|11827.5|11825.5|11827.2|11825.2|11828.6|11826.6|11827|11825|18
1656049930000|2022-06-24 05:52:10|11827.1|11825.1|11826.7|11824.7|11827.2|11825.2|11825.7|11823.7|18
1656049940000|2022-06-24 05:52:20|11826.8|11824.8|11825.6|11823.6|11826.8|11824.8|11825.5|11823.5|9
1656049950000|2022-06-24 05:52:30|11825.5|11823.5|11825.1|11823.1|11825.5|11823.5|11824|11822|26
1656049960000|2022-06-24 05:52:40|11825.2|11823.2|11827.3|11825.3|11827.5|11825.5|11824.3|11822.3|18
1656049970000|2022-06-24 05:52:50|11827.5|11825.5|11826.2|11824.2|11828|11826|11826.2|11824.2|21
1656049980000|2022-06-24 05:53:00|11826.5|11824.5|11829|11827|11829.3|11827.3|11826.3|11824.3|30
1656049990000|2022-06-24 05:53:10|11829.1|11827.1|11830.7|11828.7|11830.8|11828.8|11828.8|11826.8|22
1656050000000|2022-06-24 05:53:20|11830.6|11828.6|11830.8|11828.8|11830.8|11828.8|11830.3|11828.3|6
1656050010000|2022-06-24 05:53:30|11830.7|11828.7|11830.6|11828.6|11830.8|11828.8|11830.5|11828.5|4
1656050020000|2022-06-24 05:53:40|11830.7|11828.7|11830.3|11828.3|11831|11829|11829.8|11827.8|5
1656050030000|2022-06-24 05:53:50|11830.1|11828.1|11830.6|11828.6|11832|11830|11830.1|11828.1|31
1656050040000|2022-06-24 05:54:00|11830.7|11828.7|11831.5|11829.5|11831.5|11829.5|11830.6|11828.6|6
1656050050000|2022-06-24 05:54:10|11831.6|11829.6|11828.8|11826.8|11832.8|11830.8|11828.8|11826.8|25
1656050060000|2022-06-24 05:54:20|11828.5|11826.5|11829.2|11827.2|11830.3|11828.3|11828.5|11826.5|13
1656050070000|2022-06-24 05:54:30|11829.1|11827.1|11829.8|11827.8|11830|11828|11828.6|11826.6|2
1656050080000|2022-06-24 05:54:40|11829.5|11827.5|11830|11828|11830.3|11828.3|11829.5|11827.5|10
1656050090000|2022-06-24 05:54:50|11830.1|11828.1|11830.3|11828.3|11830.5|11828.5|11830|11828|0
1656050100000|2022-06-24 05:55:00|11830.5|11828.5|11831.7|11829.7|11831.8|11829.8|11830.2|11828.2|2
1656050110000|2022-06-24 05:55:10|11831.5|11829.5|11830.6|11828.6|11831.7|11829.7|11830.2|11828.2|7
1656050120000|2022-06-24 05:55:20|11830.7|11828.7|11831.7|11829.7|11831.8|11829.8|11830.5|11828.5|10
1656050130000|2022-06-24 05:55:30|11831.8|11829.8|11830.5|11828.5|11831.8|11829.8|11830.1|11828.1|10
1656050140000|2022-06-24 05:55:40|11830.3|11828.3|11830.7|11828.7|11830.7|11828.7|11829.8|11827.8|0
1656050150000|2022-06-24 05:55:50|11830.2|11828.2|11830.5|11828.5|11830.5|11828.5|11829.8|11827.8|10
1656050160000|2022-06-24 05:56:00|11830.3|11828.3|11830.3|11828.3|11830.3|11828.3|11830.1|11828.1|0
1656050170000|2022-06-24 05:56:10|11830.2|11828.2|11830.6|11828.6|11830.8|11828.8|11830.2|11828.2|7
1656050180000|2022-06-24 05:56:20|11830.7|11828.7|11830.1|11828.1|11830.7|11828.7|11830.1|11828.1|0
1656050190000|2022-06-24 05:56:30|11830.2|11828.2|11830.3|11828.3|11830.5|11828.5|11830|11828|1
1656050200000|2022-06-24 05:56:40|11830.5|11828.5|11830.1|11828.1|11830.5|11828.5|11830.1|11828.1|1
1656050210000|2022-06-24 05:56:50|11830|11828|11828.5|11826.5|11830|11828|11828|11826|14
1656050220000|2022-06-24 05:57:00|11828.2|11826.2|11827.3|11825.3|11828.6|11826.6|11826.8|11824.8|30
1656050230000|2022-06-24 05:57:10|11827.1|11825.1|11826.3|11824.3|11827.2|11825.2|11826|11824|23
1656050240000|2022-06-24 05:57:20|11826.5|11824.5|11824.8|11822.8|11826.5|11824.5|11824.7|11822.7|19
1656050250000|2022-06-24 05:57:30|11824.7|11822.7|11825|11823|11825.6|11823.6|11824.7|11822.7|16
1656050260000|2022-06-24 05:57:40|11824.7|11822.7|11823|11821|11825|11823|11823|11821|37
1656050270000|2022-06-24 05:57:50|11823.1|11821.1|11822.1|11820.1|11824.2|11822.2|11821.6|11819.6|39
1656050280000|2022-06-24 05:58:00|11822|11820|11820.8|11818.8|11822.1|11820.1|11817.6|11815.6|72
1656050290000|2022-06-24 05:58:10|11821|11819|11818.6|11816.6|11821.1|11819.1|11818.1|11816.1|32
1656050300000|2022-06-24 05:58:20|11818.7|11816.7|11818.2|11816.2|11819.2|11817.2|11817.8|11815.8|17
1656050310000|2022-06-24 05:58:30|11818.3|11816.3|11818.8|11816.8|11819.1|11817.1|11818.1|11816.1|15
1656050320000|2022-06-24 05:58:40|11819|11817|11819.2|11817.2|11819.8|11817.8|11818.8|11816.8|13
1656050330000|2022-06-24 05:58:50|11819.1|11817.1|11817.8|11815.8|11819.1|11817.1|11817.6|11815.6|15
1656050340000|2022-06-24 05:59:00|11817.7|11815.7|11818.5|11816.5|11819|11817|11817.5|11815.5|11
1656050350000|2022-06-24 05:59:10|11818.6|11816.6|11817|11815|11819|11817|11816.7|11814.7|23
1656050360000|2022-06-24 05:59:20|11816.7|11814.7|11817.7|11815.7|11818.3|11816.3|11816.7|11814.7|26
1656050370000|2022-06-24 05:59:30|11818.3|11816.3|11821.2|11819.2|11821.3|11819.3|11818.3|11816.3|14
1656050380000|2022-06-24 05:59:40|11822.1|11820.1|11821.1|11819.1|11822.2|11820.2|11820.2|11818.2|20
1656050390000|2022-06-24 05:59:50|11820.8|11818.8|11821|11819|11822.5|11820.5|11820.6|11818.6|36
1656050400000|2022-06-24 06:00:00|11821.7|11819.7|11815.3|11813.3|11822.6|11820.6|11815|11813|79
1656050410000|2022-06-24 06:00:10|11815.5|11813.5|11813.8|11811.8|11815.8|11813.8|11813.8|11811.8|31
1656050420000|2022-06-24 06:00:20|11813.7|11811.7|11815.6|11813.6|11816.2|11814.2|11813.7|11811.7|31
1656050430000|2022-06-24 06:00:30|11815.5|11813.5|11812.5|11810.5|11815.5|11813.5|11810.5|11808.5|111
1656050440000|2022-06-24 06:00:40|11812.3|11810.3|11812.8|11810.8|11813.6|11811.6|11811.5|11809.5|42
1656050450000|2022-06-24 06:00:50|11813.6|11811.6|11813.3|11811.3|11815.1|11813.1|11813.2|11811.2|20
1656050460000|2022-06-24 06:01:00|11813.8|11811.8|11816.7|11814.7|11817|11815|11813.7|11811.7|40
1656050470000|2022-06-24 06:01:10|11816.6|11814.6|11817|11815|11818|11816|11816|11814|23
1656050480000|2022-06-24 06:01:20|11816.8|11814.8|11816.6|11814.6|11817.3|11815.3|11816|11814|22
1656050490000|2022-06-24 06:01:30|11816.5|11814.5|11819|11817|11819.2|11817.2|11816.1|11814.1|43
1656050500000|2022-06-24 06:01:40|11819.1|11817.1|11818.5|11816.5|11819.8|11817.8|11818|11816|14
1656050510000|2022-06-24 06:01:50|11818.2|11816.2|11819|11817|11820.2|11818.2|11818.2|11816.2|21
1656050520000|2022-06-24 06:02:00|11818.8|11816.8|11819.8|11817.8|11820.3|11818.3|11818.5|11816.5|39
1656050530000|2022-06-24 06:02:10|11819.6|11817.6|11818.1|11816.1|11819.7|11817.7|11817.1|11815.1|25
1656050540000|2022-06-24 06:02:20|11818|11816|11816.6|11814.6|11818.1|11816.1|11816.6|11814.6|4
1656050550000|2022-06-24 06:02:30|11818|11816|11817.5|11815.5|11818|11816|11816.7|11814.7|16
1656050560000|2022-06-24 06:02:40|11817.3|11815.3|11818.7|11816.7|11819.8|11817.8|11817.3|11815.3|24
1656050570000|2022-06-24 06:02:50|11818.8|11816.8|11818|11816|11819.8|11817.8|11817.7|11815.7|11
1656050580000|2022-06-24 06:03:00|11817.8|11815.8|11817.6|11815.6|11817.8|11815.8|11814.6|11812.6|36
1656050590000|2022-06-24 06:03:10|11817.5|11815.5|11816.2|11814.2|11817.6|11815.6|11815.5|11813.5|7
1656050600000|2022-06-24 06:03:20|11816.1|11814.1|11815.6|11813.6|11816.2|11814.2|11814.8|11812.8|16
1656050610000|2022-06-24 06:03:30|11815.5|11813.5|11813.5|11811.5|11815.5|11813.5|11813.2|11811.2|28
1656050620000|2022-06-24 06:03:40|11813.6|11811.6|11815.1|11813.1|11815.7|11813.7|11813.3|11811.3|9
1656050630000|2022-06-24 06:03:50|11815.2|11813.2|11815.6|11813.6|11815.7|11813.7|11814.7|11812.7|3
1656050640000|2022-06-24 06:04:00|11815.5|11813.5|11813.8|11811.8|11815.6|11813.6|11812.1|11810.1|29
1656050650000|2022-06-24 06:04:10|11813.7|11811.7|11812.8|11810.8|11814.2|11812.2|11812.8|11810.8|0
1656050660000|2022-06-24 06:04:20|11812.7|11810.7|11813.5|11811.5|11813.6|11811.6|11812.7|11810.7|7
1656050670000|2022-06-24 06:04:30|11814|11812|11814|11812|11815.3|11813.3|11813.7|11811.7|8
1656050680000|2022-06-24 06:04:40|11813.7|11811.7|11815.6|11813.6|11815.6|11813.6|11813.6|11811.6|1
1656050690000|2022-06-24 06:04:50|11815.5|11813.5|11815.7|11813.7|11816.1|11814.1|11815.2|11813.2|2
1656050700000|2022-06-24 06:05:00|11815.6|11813.6|11817.1|11815.1|11817.1|11815.1|11814.8|11812.8|15
1656050710000|2022-06-24 06:05:10|11817.2|11815.2|11819.5|11817.5|11820|11818|11817|11815|17
1656050720000|2022-06-24 06:05:20|11819.6|11817.6|11817.2|11815.2|11819.6|11817.6|11817.2|11815.2|8
1656050730000|2022-06-24 06:05:30|11817.1|11815.1|11816.2|11814.2|11817.3|11815.3|11816.1|11814.1|4
1656050740000|2022-06-24 06:05:40|11816.1|11814.1|11814.6|11812.6|11816.3|11814.3|11814.1|11812.1|24
1656050750000|2022-06-24 06:05:50|11814.7|11812.7|11814.5|11812.5|11815.3|11813.3|11814.5|11812.5|5
1656050760000|2022-06-24 06:06:00|11814|11812|11811.2|11809.2|11814|11812|11810.3|11808.3|29
1656050770000|2022-06-24 06:06:10|11811.8|11809.8|11810|11808|11811.8|11809.8|11809.8|11807.8|14
1656050780000|2022-06-24 06:06:20|11810.2|11808.2|11813.2|11811.2|11814.3|11812.3|11810.2|11808.2|14
1656050790000|2022-06-24 06:06:30|11813.3|11811.3|11814.2|11812.2|11814.2|11812.2|11813.1|11811.1|10
1656050800000|2022-06-24 06:06:40|11814.1|11812.1|11813.1|11811.1|11814.1|11812.1|11813.1|11811.1|8
1656050810000|2022-06-24 06:06:50|11813.2|11811.2|11815|11813|11815|11813|11812.8|11810.8|17
1656050820000|2022-06-24 06:07:00|11814.7|11812.7|11814.2|11812.2|11814.8|11812.8|11813.6|11811.6|14
1656050830000|2022-06-24 06:07:10|11814.1|11812.1|11814.3|11812.3|11814.8|11812.8|11814.1|11812.1|1
1656050840000|2022-06-24 06:07:20|11814.5|11812.5|11814.3|11812.3|11816|11814|11813.8|11811.8|16
1656050850000|2022-06-24 06:07:30|11814.2|11812.2|11812|11810|11814.2|11812.2|11811.7|11809.7|13
1656050860000|2022-06-24 06:07:40|11811.5|11809.5|11809.2|11807.2|11811.8|11809.8|11808.7|11806.7|32
1656050870000|2022-06-24 06:07:50|11809.3|11807.3|11808.8|11806.8|11810.5|11808.5|11808.8|11806.8|27
1656050880000|2022-06-24 06:08:00|11808.7|11806.7|11809.2|11807.2|11809.2|11807.2|11808.1|11806.1|27
1656050890000|2022-06-24 06:08:10|11809.3|11807.3|11811.3|11809.3|11811.8|11809.8|11809.3|11807.3|13
1656050900000|2022-06-24 06:08:20|11811.5|11809.5|11809.7|11807.7|11811.8|11809.8|11809.3|11807.3|40
1656050910000|2022-06-24 06:08:30|11810|11808|11811.5|11809.5|11811.5|11809.5|11810|11808|4
1656050920000|2022-06-24 06:08:40|11811.8|11809.8|11811.3|11809.3|11811.8|11809.8|11811.3|11809.3|6
1656050930000|2022-06-24 06:08:50|11811|11809|11810.7|11808.7|11811.1|11809.1|11810.7|11808.7|8
1656050940000|2022-06-24 06:09:00|11810.8|11808.8|11812|11810|11813|11811|11810.7|11808.7|34
1656050950000|2022-06-24 06:09:10|11811.8|11809.8|11811.5|11809.5|11812.1|11810.1|11811.3|11809.3|8
1656050960000|2022-06-24 06:09:20|11811.6|11809.6|11809.5|11807.5|11811.8|11809.8|11809|11807|28
1656050970000|2022-06-24 06:09:30|11809.3|11807.3|11806.8|11804.8|11809.6|11807.6|11806.6|11804.6|61
1656050980000|2022-06-24 06:09:40|11806.7|11804.7|11806.3|11804.3|11807.1|11805.1|11806.3|11804.3|25
1656050990000|2022-06-24 06:09:50|11806.2|11804.2|11804.1|11802.1|11806.2|11804.2|11804.1|11802.1|54
1656051000000|2022-06-24 06:10:00|11804.2|11802.2|11806.3|11804.3|11806.6|11804.6|11802.6|11800.6|84
1656051010000|2022-06-24 06:10:10|11806.6|11804.6|11808.3|11806.3|11809|11807|11806|11804|28
1656051020000|2022-06-24 06:10:20|11808.5|11806.5|11806.3|11804.3|11808.5|11806.5|11806.3|11804.3|11
1656051030000|2022-06-24 06:10:30|11806.5|11804.5|11807|11805|11807.2|11805.2|11806.5|11804.5|11
1656051040000|2022-06-24 06:10:40|11806.8|11804.8|11807.2|11805.2|11807.7|11805.7|11806.2|11804.2|17
1656051050000|2022-06-24 06:10:50|11807.5|11805.5|11809|11807|11810.6|11808.6|11807.5|11805.5|16
1656051060000|2022-06-24 06:11:00|11809.1|11807.1|11809.8|11807.8|11811|11809|11809.1|11807.1|13
1656051070000|2022-06-24 06:11:10|11809.7|11807.7|11811|11809|11811.1|11809.1|11809.7|11807.7|4
1656051080000|2022-06-24 06:11:20|11810.8|11808.8|11810.8|11808.8|11811|11809|11809.8|11807.8|9
1656051090000|2022-06-24 06:11:30|11811.8|11809.8|11811.8|11809.8|11811.8|11809.8|11810.6|11808.6|19
1656051100000|2022-06-24 06:11:40|11811.5|11809.5|11811.6|11809.6|11811.7|11809.7|11810.7|11808.7|9
1656051110000|2022-06-24 06:11:50|11811.8|11809.8|11811.8|11809.8|11812.7|11810.7|11811.8|11809.8|12
1656051120000|2022-06-24 06:12:00|11812|11810|11815.1|11813.1|11815.6|11813.6|11812|11810|33
1656051130000|2022-06-24 06:12:10|11815.2|11813.2|11813.8|11811.8|11815.6|11813.6|11813.2|11811.2|12
1656051140000|2022-06-24 06:12:20|11814.1|11812.1|11812.7|11810.7|11814.2|11812.2|11812.3|11810.3|15
1656051150000|2022-06-24 06:12:30|11812.6|11810.6|11812.3|11810.3|11812.8|11810.8|11812.3|11810.3|2
1656051160000|2022-06-24 06:12:40|11811.8|11809.8|11811|11809|11811.8|11809.8|11811|11809|12
1656051170000|2022-06-24 06:12:50|11810.8|11808.8|11810.2|11808.2|11811|11809|11809.8|11807.8|10
1656051180000|2022-06-24 06:13:00|11810.1|11808.1|11809.5|11807.5|11811|11809|11809.5|11807.5|20
1656051190000|2022-06-24 06:13:10|11809.6|11807.6|11811.2|11809.2|11811.2|11809.2|11809.2|11807.2|21
1656051200000|2022-06-24 06:13:20|11811.8|11809.8|11811.6|11809.6|11811.8|11809.8|11811.3|11809.3|3
1656051210000|2022-06-24 06:13:30|11811.5|11809.5|11812.3|11810.3|11812.3|11810.3|11811.5|11809.5|12
1656051220000|2022-06-24 06:13:40|11812.2|11810.2|11812.3|11810.3|11813.7|11811.7|11812.1|11810.1|19
1656051230000|2022-06-24 06:13:50|11812.5|11810.5|11811.8|11809.8|11812.5|11810.5|11811.8|11809.8|3
1656051240000|2022-06-24 06:14:00|11812.1|11810.1|11814.7|11812.7|11815|11813|11812|11810|20
1656051250000|2022-06-24 06:14:10|11814.6|11812.6|11815.5|11813.5|11816.1|11814.1|11812.2|11810.2|116
1656051260000|2022-06-24 06:14:20|11814.2|11812.2|11813.2|11811.2|11814.2|11812.2|11813.1|11811.1|21
1656051270000|2022-06-24 06:14:30|11813.1|11811.1|11811.2|11809.2|11813.1|11811.1|11810|11808|19
1656051280000|2022-06-24 06:14:40|11811.5|11809.5|11812.3|11810.3|11813.2|11811.2|11811.5|11809.5|9
1656051290000|2022-06-24 06:14:50|11812.1|11810.1|11812.5|11810.5|11812.5|11810.5|11811.5|11809.5|7
1656051300000|2022-06-24 06:15:00|11812.3|11810.3|11815|11813|11815|11813|11812.2|11810.2|11
1656051310000|2022-06-24 06:15:10|11814.8|11812.8|11815.6|11813.6|11816.1|11814.1|11814.8|11812.8|12
1656051320000|2022-06-24 06:15:20|11815.1|11813.1|11812.7|11810.7|11815.1|11813.1|11812.6|11810.6|16
1656051330000|2022-06-24 06:15:30|11812.6|11810.6|11813.6|11811.6|11813.7|11811.7|11812.5|11810.5|1
1656051340000|2022-06-24 06:15:40|11813.7|11811.7|11812.1|11810.1|11815.1|11813.1|11811.8|11809.8|42
1656051350000|2022-06-24 06:15:50|11812|11810|11812.3|11810.3|11812.5|11810.5|11811.6|11809.6|15
1656051360000|2022-06-24 06:16:00|11812.5|11810.5|11812.1|11810.1|11813.3|11811.3|11811.3|11809.3|25
1656051370000|2022-06-24 06:16:10|11811.5|11809.5|11811|11809|11811.8|11809.8|11810.8|11808.8|2
1656051380000|2022-06-24 06:16:20|11811.2|11809.2|11812|11810|11812|11810|11810.2|11808.2|16
1656051390000|2022-06-24 06:16:30|11811.3|11809.3|11809.8|11807.8|11811.3|11809.3|11809.8|11807.8|5
1656051400000|2022-06-24 06:16:40|11810|11808|11810.1|11808.1|11810.7|11808.7|11809.8|11807.8|0
1656051410000|2022-06-24 06:16:50|11810.2|11808.2|11808.3|11806.3|11810.3|11808.3|11808.3|11806.3|17
1656051420000|2022-06-24 06:17:00|11808.5|11806.5|11807.5|11805.5|11808.8|11806.8|11807.3|11805.3|17
1656051430000|2022-06-24 06:17:10|11807.6|11805.6|11806.3|11804.3|11807.6|11805.6|11806.1|11804.1|12
1656051440000|2022-06-24 06:17:20|11806.2|11804.2|11805.5|11803.5|11806.3|11804.3|11804.8|11802.8|23
1656051450000|2022-06-24 06:17:30|11805.7|11803.7|11807.3|11805.3|11808.1|11806.1|11805.5|11803.5|16
1656051460000|2022-06-24 06:17:40|11807.6|11805.6|11806.3|11804.3|11807.8|11805.8|11806.2|11804.2|17
1656051470000|2022-06-24 06:17:50|11806.5|11804.5|11806.7|11804.7|11807.6|11805.6|11806.1|11804.1|14
1656051480000|2022-06-24 06:18:00|11806.8|11804.8|11807.1|11805.1|11807.6|11805.6|11806.6|11804.6|8
1656051490000|2022-06-24 06:18:10|11807.3|11805.3|11806.6|11804.6|11807.3|11805.3|11806.5|11804.5|7
1656051500000|2022-06-24 06:18:20|11806.5|11804.5|11807.2|11805.2|11807.2|11805.2|11806.5|11804.5|3
1656051510000|2022-06-24 06:18:30|11807.3|11805.3|11808.6|11806.6|11808.6|11806.6|11807.2|11805.2|11
1656051520000|2022-06-24 06:18:40|11808.7|11806.7|11810.7|11808.7|11811|11809|11808.7|11806.7|18
1656051530000|2022-06-24 06:18:50|11810.6|11808.6|11810.3|11808.3|11810.8|11808.8|11809.7|11807.7|3
1656051540000|2022-06-24 06:19:00|11809.6|11807.6|11808.7|11806.7|11810.1|11808.1|11808.3|11806.3|17
1656051550000|2022-06-24 06:19:10|11808.8|11806.8|11810.1|11808.1|11810.5|11808.5|11808.7|11806.7|10
1656051560000|2022-06-24 06:19:20|11810|11808|11811.3|11809.3|11812|11810|11810|11808|11
1656051570000|2022-06-24 06:19:30|11811.8|11809.8|11811.8|11809.8|11811.8|11809.8|11810.3|11808.3|17
1656051580000|2022-06-24 06:19:40|11811.7|11809.7|11813.5|11811.5|11813.5|11811.5|11811.2|11809.2|33
1656051590000|2022-06-24 06:19:50|11813.3|11811.3|11812.7|11810.7|11813.8|11811.8|11812.3|11810.3|12
1656051600000|2022-06-24 06:20:00|11812.8|11810.8|11812.1|11810.1|11813.1|11811.1|11812.1|11810.1|2
1656051610000|2022-06-24 06:20:10|11812.6|11810.6|11809.1|11807.1|11813|11811|11809.1|11807.1|24
1656051620000|2022-06-24 06:20:20|11809|11807|11809.8|11807.8|11810.3|11808.3|11809|11807|4
1656051630000|2022-06-24 06:20:30|11810|11808|11810.2|11808.2|11810.5|11808.5|11809.8|11807.8|0
1656051640000|2022-06-24 06:20:40|11810.3|11808.3|11809.3|11807.3|11811.1|11809.1|11809.3|11807.3|8
1656051650000|2022-06-24 06:20:50|11809.5|11807.5|11807.8|11805.8|11809.5|11807.5|11807.5|11805.5|14
1656051660000|2022-06-24 06:21:00|11808|11806|11805.6|11803.6|11808.2|11806.2|11805.5|11803.5|45
1656051670000|2022-06-24 06:21:10|11805.7|11803.7|11807.8|11805.8|11808.5|11806.5|11805.7|11803.7|14
1656051680000|2022-06-24 06:21:20|11807.7|11805.7|11809.3|11807.3|11809.7|11807.7|11807.7|11805.7|2
1656051690000|2022-06-24 06:21:30|11809.8|11807.8|11813.2|11811.2|11815.6|11813.6|11809.8|11807.8|55
1656051700000|2022-06-24 06:21:40|11813.1|11811.1|11813.3|11811.3|11814.8|11812.8|11811.7|11809.7|20
1656051710000|2022-06-24 06:21:50|11813.5|11811.5|11811.2|11809.2|11813.7|11811.7|11810.2|11808.2|14
1656051720000|2022-06-24 06:22:00|11811.1|11809.1|11812.5|11810.5|11813.8|11811.8|11811.1|11809.1|13
1656051730000|2022-06-24 06:22:10|11812.3|11810.3|11814.8|11812.8|11814.8|11812.8|11812.2|11810.2|7
1656051740000|2022-06-24 06:22:20|11815.1|11813.1|11816|11814|11816.2|11814.2|11814.8|11812.8|11
1656051750000|2022-06-24 06:22:30|11815.8|11813.8|11816|11814|11817.3|11815.3|11815|11813|21
1656051760000|2022-06-24 06:22:40|11816.1|11814.1|11817.1|11815.1|11817.1|11815.1|11815.7|11813.7|10
1656051770000|2022-06-24 06:22:50|11817.2|11815.2|11816.1|11814.1|11817.2|11815.2|11814.2|11812.2|18
1656051780000|2022-06-24 06:23:00|11816|11814|11815.3|11813.3|11816.5|11814.5|11814.5|11812.5|14
1656051790000|2022-06-24 06:23:10|11815.1|11813.1|11814.8|11812.8|11815.5|11813.5|11814.8|11812.8|4
1656051800000|2022-06-24 06:23:20|11815|11813|11814.1|11812.1|11815.2|11813.2|11813.8|11811.8|10
1656051810000|2022-06-24 06:23:30|11813|11811|11812.1|11810.1|11813|11811|11811.8|11809.8|12
1656051820000|2022-06-24 06:23:40|11812.2|11810.2|11811.7|11809.7|11812.3|11810.3|11811.2|11809.2|7
1656051830000|2022-06-24 06:23:50|11811.8|11809.8|11812.8|11810.8|11813.5|11811.5|11811.7|11809.7|2
1656051840000|2022-06-24 06:24:00|11812.1|11810.1|11813.2|11811.2|11813.2|11811.2|11812.1|11810.1|7
1656051850000|2022-06-24 06:24:10|11813.1|11811.1|11811.2|11809.2|11813.1|11811.1|11811.1|11809.1|8
1656051860000|2022-06-24 06:24:20|11811.1|11809.1|11813.7|11811.7|11813.8|11811.8|11811|11809|16
1656051870000|2022-06-24 06:24:30|11813.5|11811.5|11814.7|11812.7|11815|11813|11813.2|11811.2|4
1656051880000|2022-06-24 06:24:40|11814.8|11812.8|11813.3|11811.3|11814.8|11812.8|11812.7|11810.7|6
1656051890000|2022-06-24 06:24:50|11813.2|11811.2|11812.6|11810.6|11813.8|11811.8|11812.3|11810.3|3
1656051900000|2022-06-24 06:25:00|11812|11810|11811.7|11809.7|11812.1|11810.1|11810.6|11808.6|10
1656051910000|2022-06-24 06:25:10|11811.6|11809.6|11811.7|11809.7|11812.1|11810.1|11811|11809|3
1656051920000|2022-06-24 06:25:20|11811.8|11809.8|11811.2|11809.2|11812.3|11810.3|11810.6|11808.6|10
1656051930000|2022-06-24 06:25:30|11811.3|11809.3|11811|11809|11811.7|11809.7|11809.8|11807.8|15
1656051940000|2022-06-24 06:25:40|11811.1|11809.1|11811.5|11809.5|11812.3|11810.3|11811.1|11809.1|3
1656051950000|2022-06-24 06:25:50|11811.6|11809.6|11812.1|11810.1|11812.5|11810.5|11811.6|11809.6|0
1656051960000|2022-06-24 06:26:00|11812.2|11810.2|11811|11809|11812.6|11810.6|11811|11809|4
1656051970000|2022-06-24 06:26:10|11811.1|11809.1|11811.7|11809.7|11812.1|11810.1|11811.1|11809.1|2
1656051980000|2022-06-24 06:26:20|11811.5|11809.5|11810.7|11808.7|11811.5|11809.5|11810.6|11808.6|8
1656051990000|2022-06-24 06:26:30|11810.8|11808.8|11810.8|11808.8|11811|11809|11810.8|11808.8|1
1656052000000|2022-06-24 06:26:40|11811|11809|11812.1|11810.1|11812.1|11810.1|11811|11809|4
1656052010000|2022-06-24 06:26:50|11812.2|11810.2|11812.6|11810.6|11812.7|11810.7|11812.2|11810.2|2
1656052020000|2022-06-24 06:27:00|11813.3|11811.3|11812.5|11810.5|11813.3|11811.3|11812.3|11810.3|4
1656052030000|2022-06-24 06:27:10|11812.6|11810.6|11812.5|11810.5|11813|11811|11812.1|11810.1|1
1656052040000|2022-06-24 06:27:20|11812.6|11810.6|11811.1|11809.1|11812.7|11810.7|11811.1|11809.1|6
1656052050000|2022-06-24 06:27:30|11811|11809|11810|11808|11811.1|11809.1|11809.8|11807.8|13
1656052060000|2022-06-24 06:27:40|11809.8|11807.8|11811.7|11809.7|11812|11810|11809.8|11807.8|6
1656052070000|2022-06-24 06:27:50|11811.6|11809.6|11810.5|11808.5|11811.7|11809.7|11810|11808|7
1656052080000|2022-06-24 06:28:00|11810.6|11808.6|11811.3|11809.3|11811.3|11809.3|11810.5|11808.5|4
1656052090000|2022-06-24 06:28:10|11811.5|11809.5|11809.8|11807.8|11811.8|11809.8|11809.8|11807.8|3
1656052100000|2022-06-24 06:28:20|11810|11808|11808|11806|11810.5|11808.5|11807.8|11805.8|15
1656052110000|2022-06-24 06:28:30|11807.8|11805.8|11807.7|11805.7|11809|11807|11807.5|11805.5|13
1656052120000|2022-06-24 06:28:40|11807.8|11805.8|11808.1|11806.1|11808.7|11806.7|11807.6|11805.6|6
1656052130000|2022-06-24 06:28:50|11808.2|11806.2|11807.8|11805.8|11808.8|11806.8|11807.7|11805.7|4
1656052140000|2022-06-24 06:29:00|11808|11806|11807.8|11805.8|11808.2|11806.2|11807.6|11805.6|8
1656052150000|2022-06-24 06:29:10|11808|11806|11807.7|11805.7|11808.7|11806.7|11807.5|11805.5|8
1656052160000|2022-06-24 06:29:20|11807.6|11805.6|11807.6|11805.6|11808.7|11806.7|11807.2|11805.2|10
1656052170000|2022-06-24 06:29:30|11807.7|11805.7|11807.3|11805.3|11808.3|11806.3|11807.2|11805.2|4
1656052180000|2022-06-24 06:29:40|11807.5|11805.5|11807.7|11805.7|11807.7|11805.7|11805.7|11803.7|42
1656052190000|2022-06-24 06:29:50|11807.8|11805.8|11807.3|11805.3|11808.6|11806.6|11807.2|11805.2|1
1656052200000|2022-06-24 06:30:00|11808|11806|11807.5|11805.5|11808.2|11806.2|11806.7|11804.7|20
1656052210000|2022-06-24 06:30:10|11807.6|11805.6|11807.1|11805.1|11808.6|11806.6|11807.1|11805.1|7
1656052220000|2022-06-24 06:30:20|11807.2|11805.2|11808.3|11806.3|11808.3|11806.3|11807.1|11805.1|7
1656052230000|2022-06-24 06:30:30|11808.2|11806.2|11807|11805|11808.6|11806.6|11806.8|11804.8|19
1656052240000|2022-06-24 06:30:40|11807.1|11805.1|11806.8|11804.8|11808.5|11806.5|11806.8|11804.8|4
1656052250000|2022-06-24 06:30:50|11807|11805|11808.3|11806.3|11809.1|11807.1|11807|11805|9
1656052260000|2022-06-24 06:31:00|11808.5|11806.5|11809.6|11807.6|11809.7|11807.7|11808.5|11806.5|9
1656052270000|2022-06-24 06:31:10|11810.2|11808.2|11810.5|11808.5|11811|11809|11810.2|11808.2|11
1656052280000|2022-06-24 06:31:20|11810.6|11808.6|11812.3|11810.3|11812.3|11810.3|11810.6|11808.6|11
1656052290000|2022-06-24 06:31:30|11812.5|11810.5|11812.3|11810.3|11813.3|11811.3|11812.1|11810.1|24
1656052300000|2022-06-24 06:31:40|11812.5|11810.5|11810.3|11808.3|11812.7|11810.7|11810.3|11808.3|7
1656052310000|2022-06-24 06:31:50|11810|11808|11810.5|11808.5|11810.6|11808.6|11809.8|11807.8|9
1656052320000|2022-06-24 06:32:00|11810.6|11808.6|11810.7|11808.7|11811|11809|11809.5|11807.5|13
1656052330000|2022-06-24 06:32:10|11811|11809|11808.5|11806.5|11811.6|11809.6|11807.5|11805.5|11
1656052340000|2022-06-24 06:32:20|11808.2|11806.2|11806.2|11804.2|11808.6|11806.6|11806|11804|35
1656052350000|2022-06-24 06:32:30|11805.3|11803.3|11804.7|11802.7|11806.2|11804.2|11804.7|11802.7|34
1656052360000|2022-06-24 06:32:40|11804.8|11802.8|11805.3|11803.3|11805.8|11803.8|11804.8|11802.8|12
1656052370000|2022-06-24 06:32:50|11805.2|11803.2|11805.6|11803.6|11806.1|11804.1|11805.2|11803.2|6
1656052380000|2022-06-24 06:33:00|11805.7|11803.7|11807.2|11805.2|11807.8|11805.8|11805.7|11803.7|15
1656052390000|2022-06-24 06:33:10|11807.1|11805.1|11805.7|11803.7|11807.3|11805.3|11805.7|11803.7|0
1656052400000|2022-06-24 06:33:20|11805.6|11803.6|11803.8|11801.8|11805.7|11803.7|11803.7|11801.7|14
1656052410000|2022-06-24 06:33:30|11803.7|11801.7|11803.1|11801.1|11804|11802|11802.3|11800.3|21
1656052420000|2022-06-24 06:33:40|11802.6|11800.6|11802.6|11800.6|11803.1|11801.1|11802.5|11800.5|7
1656052430000|2022-06-24 06:33:50|11802.7|11800.7|11796.5|11794.5|11802.8|11800.8|11794.5|11792.5|171
1656052440000|2022-06-24 06:34:00|11796.1|11794.1|11798.5|11796.5|11799|11797|11795.2|11793.2|55
1656052450000|2022-06-24 06:34:10|11798.3|11796.3|11797.7|11795.7|11798.5|11796.5|11796.6|11794.6|8
1656052460000|2022-06-24 06:34:20|11797.5|11795.5|11800.1|11798.1|11800.5|11798.5|11797.5|11795.5|22
1656052470000|2022-06-24 06:34:30|11800.2|11798.2|11800.7|11798.7|11801.6|11799.6|11799.3|11797.3|44
1656052480000|2022-06-24 06:34:40|11800.6|11798.6|11798.6|11796.6|11800.6|11798.6|11798.6|11796.6|17
1656052490000|2022-06-24 06:34:50|11798.7|11796.7|11797.8|11795.8|11798.7|11796.7|11797.6|11795.6|12
1656052500000|2022-06-24 06:35:00|11798|11796|11797.1|11795.1|11798.6|11796.6|11796.8|11794.8|23
1656052510000|2022-06-24 06:35:10|11797.2|11795.2|11797|11795|11797.6|11795.6|11796.8|11794.8|15
1656052520000|2022-06-24 06:35:20|11797.1|11795.1|11796|11794|11797.1|11795.1|11795.7|11793.7|24
1656052530000|2022-06-24 06:35:30|11795.8|11793.8|11795.3|11793.3|11795.8|11793.8|11795.3|11793.3|11
1656052540000|2022-06-24 06:35:40|11795.2|11793.2|11796.5|11794.5|11797|11795|11795.2|11793.2|28
1656052550000|2022-06-24 06:35:50|11796.3|11794.3|11793|11791|11796.3|11794.3|11792.8|11790.8|36
1656052560000|2022-06-24 06:36:00|11793.1|11791.1|11793.7|11791.7|11794.2|11792.2|11792.8|11790.8|30
1656052570000|2022-06-24 06:36:10|11794.3|11792.3|11795.1|11793.1|11795.6|11793.6|11794.3|11792.3|18
1656052580000|2022-06-24 06:36:20|11795.2|11793.2|11796.7|11794.7|11797|11795|11794.8|11792.8|15
1656052590000|2022-06-24 06:36:30|11796.8|11794.8|11796.6|11794.6|11797|11795|11796.1|11794.1|5
1656052600000|2022-06-24 06:36:40|11796.2|11794.2|11793.8|11791.8|11797.1|11795.1|11793.6|11791.6|29
1656052610000|2022-06-24 06:36:50|11793.7|11791.7|11793.3|11791.3|11794.5|11792.5|11793.3|11791.3|9
1656052620000|2022-06-24 06:37:00|11793|11791|11793.7|11791.7|11793.7|11791.7|11791.2|11789.2|43
1656052630000|2022-06-24 06:37:10|11793.8|11791.8|11794.7|11792.7|11795.6|11793.6|11793.8|11791.8|4
1656052640000|2022-06-24 06:37:20|11794.8|11792.8|11794|11792|11794.8|11792.8|11793.8|11791.8|4
1656052650000|2022-06-24 06:37:30|11793.8|11791.8|11792.1|11790.1|11794.3|11792.3|11792.1|11790.1|15
1656052660000|2022-06-24 06:37:40|11792.2|11790.2|11792.3|11790.3|11792.5|11790.5|11791.8|11789.8|8
1656052670000|2022-06-24 06:37:50|11792.7|11790.7|11792.1|11790.1|11793.7|11791.7|11791.8|11789.8|13
1656052680000|2022-06-24 06:38:00|11792|11790|11793.6|11791.6|11793.8|11791.8|11791.7|11789.7|9
1656052690000|2022-06-24 06:38:10|11792.5|11790.5|11793.2|11791.2|11794.1|11792.1|11791.7|11789.7|26
1656052700000|2022-06-24 06:38:20|11793.1|11791.1|11793.5|11791.5|11794.2|11792.2|11792.7|11790.7|11
1656052710000|2022-06-24 06:38:30|11793.3|11791.3|11793.2|11791.2|11793.6|11791.6|11791.7|11789.7|8
1656052720000|2022-06-24 06:38:40|11793.1|11791.1|11794.6|11792.6|11795.1|11793.1|11792.7|11790.7|14
1656052730000|2022-06-24 06:38:50|11794.8|11792.8|11793.8|11791.8|11795|11793|11793.8|11791.8|11
1656052740000|2022-06-24 06:39:00|11794|11792|11794.7|11792.7|11794.8|11792.8|11794|11792|7
1656052750000|2022-06-24 06:39:10|11794.8|11792.8|11797|11795|11797|11795|11794.6|11792.6|10
1656052760000|2022-06-24 06:39:20|11797.1|11795.1|11799.2|11797.2|11799.2|11797.2|11797.1|11795.1|33
1656052770000|2022-06-24 06:39:30|11798.6|11796.6|11799|11797|11799.6|11797.6|11798.3|11796.3|29
1656052780000|2022-06-24 06:39:40|11799.3|11797.3|11801.1|11799.1|11801.6|11799.6|11798.8|11796.8|48
1656052790000|2022-06-24 06:39:50|11801|11799|11800.2|11798.2|11801|11799|11799.3|11797.3|17
1656052800000|2022-06-24 06:40:00|11800.7|11798.7|11802.2|11800.2|11802.7|11800.7|11800.6|11798.6|33
1656052810000|2022-06-24 06:40:10|11802.6|11800.6|11802.5|11800.5|11802.8|11800.8|11801.7|11799.7|27
1656052820000|2022-06-24 06:40:20|11802.3|11800.3|11802.3|11800.3|11802.3|11800.3|11801.7|11799.7|9
1656052830000|2022-06-24 06:40:30|11802.2|11800.2|11802.1|11800.1|11802.8|11800.8|11802.1|11800.1|8
1656052840000|2022-06-24 06:40:40|11802.3|11800.3|11802.3|11800.3|11803.3|11801.3|11802.2|11800.2|8
1656052850000|2022-06-24 06:40:50|11802.6|11800.6|11803.6|11801.6|11803.7|11801.7|11802.6|11800.6|30
1656052860000|2022-06-24 06:41:00|11803.7|11801.7|11803.6|11801.6|11804|11802|11803|11801|14
1656052870000|2022-06-24 06:41:10|11803.7|11801.7|11803.8|11801.8|11804.5|11802.5|11803.1|11801.1|13
1656052880000|2022-06-24 06:41:20|11804.2|11802.2|11803.3|11801.3|11804.5|11802.5|11803.2|11801.2|13
1656052890000|2022-06-24 06:41:30|11803.7|11801.7|11803.8|11801.8|11804|11802|11802.5|11800.5|18
1656052900000|2022-06-24 06:41:40|11804|11802|11806.8|11804.8|11806.8|11804.8|11804|11802|59
1656052910000|2022-06-24 06:41:50|11807|11805|11805.2|11803.2|11807.3|11805.3|11805.2|11803.2|16
1656052920000|2022-06-24 06:42:00|11805.1|11803.1|11804.1|11802.1|11805.5|11803.5|11803.7|11801.7|15
1656052930000|2022-06-24 06:42:10|11804.2|11802.2|11802.3|11800.3|11804.5|11802.5|11802.2|11800.2|16
1656052940000|2022-06-24 06:42:20|11802.5|11800.5|11803|11801|11803.3|11801.3|11802.2|11800.2|10
1656052950000|2022-06-24 06:42:30|11803.3|11801.3|11803.8|11801.8|11804.2|11802.2|11802.7|11800.7|23
1656052960000|2022-06-24 06:42:40|11804|11802|11804.5|11802.5|11805|11803|11803.8|11801.8|10
1656052970000|2022-06-24 06:42:50|11804.3|11802.3|11802.6|11800.6|11804.3|11802.3|11802.3|11800.3|21
1656052980000|2022-06-24 06:43:00|11802.7|11800.7|11803.1|11801.1|11803.7|11801.7|11802.3|11800.3|9
1656052990000|2022-06-24 06:43:10|11803|11801|11801.1|11799.1|11803.1|11801.1|11801|11799|16
1656053000000|2022-06-24 06:43:20|11801.2|11799.2|11801|11799|11801.3|11799.3|11801|11799|2
1656053010000|2022-06-24 06:43:30|11799.8|11797.8|11799.7|11797.7|11801|11799|11799.7|11797.7|16
1656053020000|2022-06-24 06:43:40|11799.8|11797.8|11802.1|11800.1|11802.2|11800.2|11799.7|11797.7|12
1656053030000|2022-06-24 06:43:50|11802|11800|11802.8|11800.8|11803.3|11801.3|11802|11800|10
1656053040000|2022-06-24 06:44:00|11802.7|11800.7|11801.5|11799.5|11803.8|11801.8|11801.3|11799.3|10
1656053050000|2022-06-24 06:44:10|11801.6|11799.6|11801.1|11799.1|11801.6|11799.6|11801.1|11799.1|0
1656053060000|2022-06-24 06:44:20|11801.2|11799.2|11802.2|11800.2|11802.2|11800.2|11800.6|11798.6|14
1656053070000|2022-06-24 06:44:30|11802.1|11800.1|11803.6|11801.6|11803.7|11801.7|11802.1|11800.1|5
1656053080000|2022-06-24 06:44:40|11803.3|11801.3|11802.2|11800.2|11803.3|11801.3|11801.8|11799.8|6
1656053090000|2022-06-24 06:44:50|11802.6|11800.6|11802.6|11800.6|11802.7|11800.7|11802.2|11800.2|8
1656053100000|2022-06-24 06:45:00|11802.7|11800.7|11802.2|11800.2|11802.7|11800.7|11802.1|11800.1|11
1656053110000|2022-06-24 06:45:10|11802.1|11800.1|11799.3|11797.3|11802.1|11800.1|11798.6|11796.6|55
1656053120000|2022-06-24 06:45:20|11799.2|11797.2|11798.8|11796.8|11801|11799|11798.3|11796.3|17
1656053130000|2022-06-24 06:45:30|11798.7|11796.7|11797.8|11795.8|11799.1|11797.1|11797.6|11795.6|19
1656053140000|2022-06-24 06:45:40|11798|11796|11798.8|11796.8|11799|11797|11798|11796|6
1656053150000|2022-06-24 06:45:50|11799.1|11797.1|11800.2|11798.2|11800.2|11798.2|11799.1|11797.1|12
1656053160000|2022-06-24 06:46:00|11800.5|11798.5|11801.2|11799.2|11801.3|11799.3|11800.3|11798.3|4
1656053170000|2022-06-24 06:46:10|11801.1|11799.1|11800.7|11798.7|11801.3|11799.3|11799.6|11797.6|5
1656053180000|2022-06-24 06:46:20|11800.8|11798.8|11802.1|11800.1|11802.2|11800.2|11800.8|11798.8|10
1656053190000|2022-06-24 06:46:30|11802.2|11800.2|11803.1|11801.1|11803.5|11801.5|11802.1|11800.1|6
1656053200000|2022-06-24 06:46:40|11803|11801|11802.8|11800.8|11803.5|11801.5|11802.5|11800.5|12
1656053210000|2022-06-24 06:46:50|11802.7|11800.7|11802.5|11800.5|11803|11801|11802.5|11800.5|4
1656053220000|2022-06-24 06:47:00|11802.6|11800.6|11802.3|11800.3|11802.6|11800.6|11802.2|11800.2|10
1656053230000|2022-06-24 06:47:10|11802.5|11800.5|11803.6|11801.6|11803.7|11801.7|11802.1|11800.1|12
1656053240000|2022-06-24 06:47:20|11803.7|11801.7|11804.3|11802.3|11804.3|11802.3|11803.6|11801.6|5
1656053250000|2022-06-24 06:47:30|11804|11802|11802.7|11800.7|11804|11802|11802.6|11800.6|8
1656053260000|2022-06-24 06:47:40|11802.8|11800.8|11802.2|11800.2|11803|11801|11802.1|11800.1|6
1656053270000|2022-06-24 06:47:50|11802.3|11800.3|11804|11802|11804|11802|11802.3|11800.3|9
1656053280000|2022-06-24 06:48:00|11804.1|11802.1|11804.2|11802.2|11804.2|11802.2|11804|11802|1
1656053290000|2022-06-24 06:48:10|11804.1|11802.1|11803.7|11801.7|11804.1|11802.1|11803.1|11801.1|8
1656053300000|2022-06-24 06:48:20|11804|11802|11803.7|11801.7|11804.3|11802.3|11802.6|11800.6|8
1656053310000|2022-06-24 06:48:30|11804.2|11802.2|11803.3|11801.3|11804.2|11802.2|11803.2|11801.2|6
1656053320000|2022-06-24 06:48:40|11803.1|11801.1|11800|11798|11803.1|11801.1|11800|11798|14
1656053330000|2022-06-24 06:48:50|11799.8|11797.8|11799|11797|11800|11798|11799|11797|5
1656053340000|2022-06-24 06:49:00|11799.6|11797.6|11801.1|11799.1|11801.6|11799.6|11799.6|11797.6|13
1656053350000|2022-06-24 06:49:10|11801|11799|11802.7|11800.7|11802.8|11800.8|11800.8|11798.8|1
1656053360000|2022-06-24 06:49:20|11802.6|11800.6|11802.2|11800.2|11802.6|11800.6|11801.8|11799.8|2
1656053370000|2022-06-24 06:49:30|11802.3|11800.3|11801.7|11799.7|11803.2|11801.2|11801.7|11799.7|5
1656053380000|2022-06-24 06:49:40|11801.1|11799.1|11801.6|11799.6|11801.6|11799.6|11800.5|11798.5|1
1656053390000|2022-06-24 06:49:50|11801.7|11799.7|11800.8|11798.8|11802.1|11800.1|11800.8|11798.8|0
1656053400000|2022-06-24 06:50:00|11801|11799|11800|11798|11801.2|11799.2|11800|11798|3
1656053410000|2022-06-24 06:50:10|11799.8|11797.8|11800|11798|11800.2|11798.2|11798.8|11796.8|4
1656053420000|2022-06-24 06:50:20|11800.1|11798.1|11801|11799|11801.3|11799.3|11800.1|11798.1|7
1656053430000|2022-06-24 06:50:30|11802.1|11800.1|11803.1|11801.1|11803.1|11801.1|11801.7|11799.7|21
1656053440000|2022-06-24 06:50:40|11803|11801|11801.6|11799.6|11804.2|11802.2|11800.8|11798.8|17
1656053450000|2022-06-24 06:50:50|11801.7|11799.7|11801.7|11799.7|11801.7|11799.7|11801.7|11799.7|0
1656053460000|2022-06-24 06:51:00|11802.2|11800.2|11801.8|11799.8|11802.2|11800.2|11800.2|11798.2|11
1656053470000|2022-06-24 06:51:10|11801.7|11799.7|11801|11799|11801.7|11799.7|11800.7|11798.7|1
1656053480000|2022-06-24 06:51:20|11800.8|11798.8|11800.7|11798.7|11801.1|11799.1|11800.6|11798.6|1
1656053490000|2022-06-24 06:51:30|11800.6|11798.6|11801.6|11799.6|11801.6|11799.6|11800.6|11798.6|4
1656053500000|2022-06-24 06:51:40|11800.6|11798.6|11800.2|11798.2|11800.8|11798.8|11799|11797|23
1656053510000|2022-06-24 06:51:50|11800.1|11798.1|11798.8|11796.8|11800.1|11798.1|11798.8|11796.8|4
1656053520000|2022-06-24 06:52:00|11798.7|11796.7|11798.8|11796.8|11799.8|11797.8|11798.5|11796.5|19
1656053530000|2022-06-24 06:52:10|11798.7|11796.7|11799|11797|11799|11797|11798|11796|6
1656053540000|2022-06-24 06:52:20|11798.7|11796.7|11800.5|11798.5|11800.5|11798.5|11798.7|11796.7|4
1656053550000|2022-06-24 06:52:30|11800.3|11798.3|11800.3|11798.3|11800.6|11798.6|11800.3|11798.3|1
1656053560000|2022-06-24 06:52:40|11800.5|11798.5|11800.6|11798.6|11801.2|11799.2|11800.3|11798.3|6
1656053570000|2022-06-24 06:52:50|11800.8|11798.8|11801|11799|11801|11799|11800.3|11798.3|3
1656053580000|2022-06-24 06:53:00|11800.8|11798.8|11800.8|11798.8|11801.1|11799.1|11800.7|11798.7|1
1656053590000|2022-06-24 06:53:10|11801|11799|11800.8|11798.8|11801.6|11799.6|11800.8|11798.8|5
1656053600000|2022-06-24 06:53:20|11800.7|11798.7|11799.8|11797.8|11800.7|11798.7|11799.2|11797.2|5
1656053610000|2022-06-24 06:53:30|11800|11798|11799.5|11797.5|11800|11798|11799.2|11797.2|2
1656053620000|2022-06-24 06:53:40|11799.6|11797.6|11799.7|11797.7|11799.7|11797.7|11799.2|11797.2|3
1656053630000|2022-06-24 06:53:50|11799.8|11797.8|11800.5|11798.5|11800.8|11798.8|11799.7|11797.7|3
1656053640000|2022-06-24 06:54:00|11800.6|11798.6|11798.6|11796.6|11800.8|11798.8|11798.3|11796.3|10
1656053650000|2022-06-24 06:54:10|11798.5|11796.5|11798.7|11796.7|11798.7|11796.7|11798.1|11796.1|3
1656053660000|2022-06-24 06:54:20|11798.6|11796.6|11799.6|11797.6|11799.7|11797.7|11798.6|11796.6|4
1656053670000|2022-06-24 06:54:30|11800.1|11798.1|11800|11798|11800.2|11798.2|11799.6|11797.6|1
1656053680000|2022-06-24 06:54:40|11799.8|11797.8|11799.6|11797.6|11800.1|11798.1|11799.2|11797.2|6
1656053690000|2022-06-24 06:54:50|11799.5|11797.5|11798.7|11796.7|11799.6|11797.6|11798.7|11796.7|2
1656053700000|2022-06-24 06:55:00|11798.8|11796.8|11797.2|11795.2|11798.8|11796.8|11797|11795|15
1656053710000|2022-06-24 06:55:10|11796.8|11794.8|11794.8|11792.8|11797.2|11795.2|11794.8|11792.8|21
1656053720000|2022-06-24 06:55:20|11794.7|11792.7|11795.3|11793.3|11795.3|11793.3|11793.8|11791.8|22
1656053730000|2022-06-24 06:55:30|11795.2|11793.2|11793.8|11791.8|11795.2|11793.2|11793.8|11791.8|16
1656053740000|2022-06-24 06:55:40|11794|11792|11791.7|11789.7|11794.1|11792.1|11789.7|11787.7|83
1656053750000|2022-06-24 06:55:50|11791.8|11789.8|11793.1|11791.1|11793.6|11791.6|11791.7|11789.7|23
1656053760000|2022-06-24 06:56:00|11792.3|11790.3|11791.6|11789.6|11792.8|11790.8|11791.3|11789.3|10
1656053770000|2022-06-24 06:56:10|11791.5|11789.5|11794.3|11792.3|11794.7|11792.7|11791.5|11789.5|24
1656053780000|2022-06-24 06:56:20|11794.5|11792.5|11795|11793|11796.1|11794.1|11794.5|11792.5|10
1656053790000|2022-06-24 06:56:30|11795.3|11793.3|11793.1|11791.1|11795.3|11793.3|11793.1|11791.1|9
1656053800000|2022-06-24 06:56:40|11792.8|11790.8|11792.3|11790.3|11792.8|11790.8|11791.8|11789.8|5
1656053810000|2022-06-24 06:56:50|11792.2|11790.2|11790.7|11788.7|11792.6|11790.6|11790.6|11788.6|14
1656053820000|2022-06-24 06:57:00|11790.8|11788.8|11789.3|11787.3|11791.2|11789.2|11789.3|11787.3|38
1656053830000|2022-06-24 06:57:10|11789.6|11787.6|11788.6|11786.6|11790.2|11788.2|11788.6|11786.6|23
1656053840000|2022-06-24 06:57:20|11788.5|11786.5|11789|11787|11789.1|11787.1|11788.2|11786.2|17
1656053850000|2022-06-24 06:57:30|11789.2|11787.2|11791|11789|11791|11789|11788|11786|46
1656053860000|2022-06-24 06:57:40|11790.8|11788.8|11790.8|11788.8|11791.7|11789.7|11790.6|11788.6|8
1656053870000|2022-06-24 06:57:50|11791|11789|11793.5|11791.5|11794.6|11792.6|11791|11789|16
1656053880000|2022-06-24 06:58:00|11793.3|11791.3|11797.2|11795.2|11798.3|11796.3|11793|11791|59
1656053890000|2022-06-24 06:58:10|11797.5|11795.5|11797.3|11795.3|11797.8|11795.8|11796.7|11794.7|10
1656053900000|2022-06-24 06:58:20|11797.2|11795.2|11797.2|11795.2|11797.6|11795.6|11796.7|11794.7|9
1656053910000|2022-06-24 06:58:30|11797.3|11795.3|11796.7|11794.7|11797.6|11795.6|11795.6|11793.6|26
1656053920000|2022-06-24 06:58:40|11796.6|11794.6|11795.7|11793.7|11796.8|11794.8|11794.8|11792.8|25
1656053930000|2022-06-24 06:58:50|11795.8|11793.8|11798.8|11796.8|11798.8|11796.8|11795.8|11793.8|24
1656053940000|2022-06-24 06:59:00|11798.7|11796.7|11798.7|11796.7|11798.8|11796.8|11798.2|11796.2|6
1656053950000|2022-06-24 06:59:10|11798.6|11796.6|11795.6|11793.6|11798.8|11796.8|11795.6|11793.6|14
1656053960000|2022-06-24 06:59:20|11795.5|11793.5|11794.5|11792.5|11795.8|11793.8|11793.2|11791.2|18
1656053970000|2022-06-24 06:59:30|11794.3|11792.3|11795.7|11793.7|11795.7|11793.7|11793.5|11791.5|13
1656053980000|2022-06-24 06:59:40|11795.8|11793.8|11795|11793|11796.5|11794.5|11794|11792|16
1656053990000|2022-06-24 06:59:50|11794.8|11792.8|11792.3|11790.3|11794.8|11792.8|11792.3|11790.3|36
1656054000000|2022-06-24 07:00:00|11792.2|11790.2|11794.6|11792.6|11796.2|11794.2|11790.2|11788.2|98
1656054010000|2022-06-24 07:00:10|11794.5|11792.5|11792.6|11790.6|11794.8|11792.8|11791.8|11789.8|27
1656054020000|2022-06-24 07:00:20|11792.5|11790.5|11790.1|11788.1|11792.5|11790.5|11788.7|11786.7|34
1656054030000|2022-06-24 07:00:30|11790|11788|11789.8|11787.8|11790.6|11788.6|11788.8|11786.8|12
1656054040000|2022-06-24 07:00:40|11789.7|11787.7|11789.2|11787.2|11790|11788|11787.6|11785.6|37
1656054050000|2022-06-24 07:00:50|11789.1|11787.1|11792.5|11790.5|11792.7|11790.7|11788.1|11786.1|30
1656054060000|2022-06-24 07:01:00|11791.6|11789.6|11788.6|11786.6|11792|11790|11788.3|11786.3|18
1656054070000|2022-06-24 07:01:10|11788.5|11786.5|11787.8|11785.8|11788.8|11786.8|11787.2|11785.2|16
1656054080000|2022-06-24 07:01:20|11787.7|11785.7|11786.7|11784.7|11788.1|11786.1|11785.1|11783.1|77
1656054090000|2022-06-24 07:01:30|11786.6|11784.6|11787.8|11785.8|11789.8|11787.8|11786.3|11784.3|36
1656054100000|2022-06-24 07:01:40|11787.3|11785.3|11786.7|11784.7|11790.3|11788.3|11786.7|11784.7|63
1656054110000|2022-06-24 07:01:50|11787.2|11785.2|11782.1|11780.1|11787.2|11785.2|11782.1|11780.1|62
1656054120000|2022-06-24 07:02:00|11782.2|11780.2|11782.8|11780.8|11783.8|11781.8|11781.1|11779.1|56
1656054130000|2022-06-24 07:02:10|11783.3|11781.3|11781.8|11779.8|11783.6|11781.6|11781.5|11779.5|67
1656054140000|2022-06-24 07:02:20|11781.7|11779.7|11780.6|11778.6|11782|11780|11780.1|11778.1|29
1656054150000|2022-06-24 07:02:30|11781|11779|11778.1|11776.1|11781.6|11779.6|11778.1|11776.1|88
1656054160000|2022-06-24 07:02:40|11778.3|11776.3|11774.8|11772.8|11779.5|11777.5|11774.6|11772.6|166
1656054170000|2022-06-24 07:02:50|11775|11773|11775.5|11773.5|11776.5|11774.5|11774.7|11772.7|57
1656054180000|2022-06-24 07:03:00|11775.3|11773.3|11773|11771|11775.3|11773.3|11772.7|11770.7|79
1656054190000|2022-06-24 07:03:10|11773.1|11771.1|11773.5|11771.5|11774.2|11772.2|11772.5|11770.5|43
1656054200000|2022-06-24 07:03:20|11773.6|11771.6|11779.8|11777.8|11779.8|11777.8|11772.2|11770.2|94
1656054210000|2022-06-24 07:03:30|11779.2|11777.2|11779.5|11777.5|11779.6|11777.6|11775.8|11773.8|43
1656054220000|2022-06-24 07:03:40|11779.3|11777.3|11779.5|11777.5|11780.7|11778.7|11778.3|11776.3|31
1656054230000|2022-06-24 07:03:50|11779.3|11777.3|11780.5|11778.5|11780.5|11778.5|11778.7|11776.7|27
1656054240000|2022-06-24 07:04:00|11780.3|11778.3|11781|11779|11782.7|11780.7|11779.8|11777.8|49
1656054250000|2022-06-24 07:04:10|11780.7|11778.7|11782.3|11780.3|11782.5|11780.5|11779.6|11777.6|38
1656054260000|2022-06-24 07:04:20|11782.5|11780.5|11783.2|11781.2|11783.2|11781.2|11781.6|11779.6|23
1656054270000|2022-06-24 07:04:30|11783.1|11781.1|11780.8|11778.8|11783.1|11781.1|11779|11777|24
1656054280000|2022-06-24 07:04:40|11781|11779|11782.3|11780.3|11783.8|11781.8|11780.7|11778.7|32
1656054290000|2022-06-24 07:04:50|11782.2|11780.2|11782.7|11780.7|11783.3|11781.3|11780.7|11778.7|11
1656054300000|2022-06-24 07:05:00|11781.7|11779.7|11782.3|11780.3|11784.1|11782.1|11781.3|11779.3|49
1656054310000|2022-06-24 07:05:10|11782.2|11780.2|11780.8|11778.8|11783.5|11781.5|11780.8|11778.8|10
1656054320000|2022-06-24 07:05:20|11779.8|11777.8|11780.1|11778.1|11780.1|11778.1|11778.2|11776.2|29
1656054330000|2022-06-24 07:05:30|11780|11778|11780.5|11778.5|11781.2|11779.2|11779.3|11777.3|20
1656054340000|2022-06-24 07:05:40|11780.3|11778.3|11781.3|11779.3|11782.5|11780.5|11779.5|11777.5|14
1656054350000|2022-06-24 07:05:50|11781.1|11779.1|11781.1|11779.1|11781.8|11779.8|11780.1|11778.1|7
1656054360000|2022-06-24 07:06:00|11781.2|11779.2|11782.1|11780.1|11782.7|11780.7|11780.8|11778.8|19
1656054370000|2022-06-24 07:06:10|11782.2|11780.2|11788.3|11786.3|11790|11788|11781.7|11779.7|80
1656054380000|2022-06-24 07:06:20|11788.7|11786.7|11787.2|11785.2|11789.3|11787.3|11787.2|11785.2|54
1656054390000|2022-06-24 07:06:30|11787.7|11785.7|11789.1|11787.1|11789.5|11787.5|11786.8|11784.8|39
1656054400000|2022-06-24 07:06:40|11789|11787|11790.3|11788.3|11791|11789|11788.1|11786.1|47
1656054410000|2022-06-24 07:06:50|11790.5|11788.5|11788.3|11786.3|11791|11789|11787.8|11785.8|37
1656054420000|2022-06-24 07:07:00|11788.1|11786.1|11790.8|11788.8|11790.8|11788.8|11788.1|11786.1|15
1656054430000|2022-06-24 07:07:10|11791|11789|11794|11792|11795|11793|11790.1|11788.1|81
1656054440000|2022-06-24 07:07:20|11794.8|11792.8|11794.3|11792.3|11795.6|11793.6|11793.2|11791.2|29
1656054450000|2022-06-24 07:07:30|11794.6|11792.6|11797.7|11795.7|11798.1|11796.1|11794.3|11792.3|85
1656054460000|2022-06-24 07:07:40|11797.6|11795.6|11799.6|11797.6|11799.7|11797.7|11797.3|11795.3|99
1656054470000|2022-06-24 07:07:50|11799.5|11797.5|11800.1|11798.1|11800.3|11798.3|11798.5|11796.5|43
1656054480000|2022-06-24 07:08:00|11799.8|11797.8|11799.1|11797.1|11800.2|11798.2|11798|11796|22
1656054490000|2022-06-24 07:08:10|11799.2|11797.2|11800.1|11798.1|11800.5|11798.5|11799.1|11797.1|34
1656054500000|2022-06-24 07:08:20|11800.2|11798.2|11800|11798|11800.8|11798.8|11798.8|11796.8|13
1656054510000|2022-06-24 07:08:30|11800.1|11798.1|11798.6|11796.6|11800.5|11798.5|11798.1|11796.1|12
1656054520000|2022-06-24 07:08:40|11797.6|11795.6|11798.3|11796.3|11798.6|11796.6|11797|11795|62
1656054530000|2022-06-24 07:08:50|11798.2|11796.2|11799.3|11797.3|11801.6|11799.6|11797.6|11795.6|74
1656054540000|2022-06-24 07:09:00|11799.5|11797.5|11799.1|11797.1|11800.6|11798.6|11798.8|11796.8|28
1656054550000|2022-06-24 07:09:10|11799.2|11797.2|11800.3|11798.3|11801.6|11799.6|11798.8|11796.8|24
1656054560000|2022-06-24 07:09:20|11800.2|11798.2|11799.3|11797.3|11800.2|11798.2|11797|11795|25
1656054570000|2022-06-24 07:09:30|11799.7|11797.7|11798.1|11796.1|11799.7|11797.7|11797.7|11795.7|17
1656054580000|2022-06-24 07:09:40|11798.2|11796.2|11798.8|11796.8|11800.3|11798.3|11797.8|11795.8|19
1656054590000|2022-06-24 07:09:50|11798.7|11796.7|11799.6|11797.6|11800.2|11798.2|11798|11796|13
1656054600000|2022-06-24 07:10:00|11799.3|11797.3|11797|11795|11801.1|11799.1|11797|11795|55
1656054610000|2022-06-24 07:10:10|11796.8|11794.8|11797.7|11795.7|11797.7|11795.7|11795.3|11793.3|29
1656054620000|2022-06-24 07:10:20|11797.8|11795.8|11797.6|11795.6|11798.2|11796.2|11797|11795|3
1656054630000|2022-06-24 07:10:30|11796.7|11794.7|11800|11798|11800.3|11798.3|11796.7|11794.7|37
1656054640000|2022-06-24 07:10:40|11801.7|11799.7|11804.7|11802.7|11806.1|11804.1|11801.7|11799.7|116
1656054650000|2022-06-24 07:10:50|11804.5|11802.5|11806|11804|11806|11804|11801.8|11799.8|57
1656054660000|2022-06-24 07:11:00|11806.3|11804.3|11808|11806|11808|11806|11806.3|11804.3|76
1656054670000|2022-06-24 07:11:10|11808.1|11806.1|11804.1|11802.1|11808.1|11806.1|11803.3|11801.3|33
1656054680000|2022-06-24 07:11:20|11804.2|11802.2|11803.1|11801.1|11804.7|11802.7|11802.7|11800.7|4
1656054690000|2022-06-24 07:11:30|11803.2|11801.2|11802.7|11800.7|11803.6|11801.6|11800.2|11798.2|38
1656054700000|2022-06-24 07:11:40|11802.8|11800.8|11804.2|11802.2|11805.8|11803.8|11802.8|11800.8|30
1656054710000|2022-06-24 07:11:50|11803.6|11801.6|11803.3|11801.3|11803.6|11801.6|11801.7|11799.7|23
1656054720000|2022-06-24 07:12:00|11803.2|11801.2|11800.3|11798.3|11803.5|11801.5|11800.2|11798.2|19
1656054730000|2022-06-24 07:12:10|11800.2|11798.2|11798.7|11796.7|11800.2|11798.2|11798.7|11796.7|31
1656054740000|2022-06-24 07:12:20|11798.3|11796.3|11798.8|11796.8|11800|11798|11798.1|11796.1|24
1656054750000|2022-06-24 07:12:30|11798.7|11796.7|11798.3|11796.3|11799.3|11797.3|11798|11796|7
1656054760000|2022-06-24 07:12:40|11798.1|11796.1|11798.1|11796.1|11798.3|11796.3|11797.2|11795.2|25
1656054770000|2022-06-24 07:12:50|11798|11796|11797.5|11795.5|11798.2|11796.2|11796.8|11794.8|32
1656054780000|2022-06-24 07:13:00|11797.2|11795.2|11798.8|11796.8|11798.8|11796.8|11796.7|11794.7|16
1656054790000|2022-06-24 07:13:10|11798.3|11796.3|11798.2|11796.2|11799.3|11797.3|11797.6|11795.6|9
1656054800000|2022-06-24 07:13:20|11798.7|11796.7|11802.1|11800.1|11802.7|11800.7|11798.5|11796.5|26
1656054810000|2022-06-24 07:13:30|11802.2|11800.2|11805|11803|11805|11803|11801.5|11799.5|17
1656054820000|2022-06-24 07:13:40|11805.6|11803.6|11802.6|11800.6|11805.6|11803.6|11802.5|11800.5|15
1656054830000|2022-06-24 07:13:50|11802.8|11800.8|11801.6|11799.6|11803.6|11801.6|11801.5|11799.5|24
1656054840000|2022-06-24 07:14:00|11801.5|11799.5|11800|11798|11801.5|11799.5|11799.8|11797.8|9
1656054850000|2022-06-24 07:14:10|11800.1|11798.1|11793.3|11791.3|11800.1|11798.1|11792.3|11790.3|65
1656054860000|2022-06-24 07:14:20|11793.2|11791.2|11795.6|11793.6|11796.1|11794.1|11792.8|11790.8|21
1656054870000|2022-06-24 07:14:30|11795.8|11793.8|11796.6|11794.6|11796.7|11794.7|11794.3|11792.3|22
1656054880000|2022-06-24 07:14:40|11796.1|11794.1|11797.6|11795.6|11797.8|11795.8|11794.8|11792.8|21
1656054890000|2022-06-24 07:14:50|11797.3|11795.3|11795|11793|11797.6|11795.6|11795|11793|6
1656054900000|2022-06-24 07:15:00|11795.3|11793.3|11796|11794|11798.1|11796.1|11794.5|11792.5|25
1656054910000|2022-06-24 07:15:10|11796.1|11794.1|11796.3|11794.3|11801|11799|11796.1|11794.1|45
1656054920000|2022-06-24 07:15:20|11796.5|11794.5|11794.6|11792.6|11797.3|11795.3|11794.5|11792.5|10
1656054930000|2022-06-24 07:15:30|11794.5|11792.5|11795|11793|11795.6|11793.6|11793.7|11791.7|33
1656054940000|2022-06-24 07:15:40|11794.8|11792.8|11792.7|11790.7|11795.3|11793.3|11792.7|11790.7|32
1656054950000|2022-06-24 07:15:50|11792.8|11790.8|11790.1|11788.1|11792.8|11790.8|11790|11788|60
1656054960000|2022-06-24 07:16:00|11790|11788|11788.1|11786.1|11790.8|11788.8|11786.5|11784.5|138
1656054970000|2022-06-24 07:16:10|11788.2|11786.2|11787.3|11785.3|11788.6|11786.6|11786.2|11784.2|41
1656054980000|2022-06-24 07:16:20|11787.5|11785.5|11786|11784|11788.5|11786.5|11786|11784|51
1656054990000|2022-06-24 07:16:30|11785.6|11783.6|11784.2|11782.2|11787.3|11785.3|11784.2|11782.2|38
1656055000000|2022-06-24 07:16:40|11784|11782|11781|11779|11784.3|11782.3|11781|11779|59
1656055010000|2022-06-24 07:16:50|11781.1|11779.1|11779.6|11777.6|11781.5|11779.5|11778.2|11776.2|70
1656055020000|2022-06-24 07:17:00|11779.5|11777.5|11780.6|11778.6|11781.7|11779.7|11779.3|11777.3|23
1656055030000|2022-06-24 07:17:10|11780.5|11778.5|11782.2|11780.2|11784.5|11782.5|11779.7|11777.7|44
1656055040000|2022-06-24 07:17:20|11782.1|11780.1|11784.6|11782.6|11785.1|11783.1|11781.5|11779.5|16
1656055050000|2022-06-24 07:17:30|11784.8|11782.8|11785.8|11783.8|11787.1|11785.1|11784.6|11782.6|21
1656055060000|2022-06-24 07:17:40|11785.6|11783.6|11784.6|11782.6|11786.8|11784.8|11784.1|11782.1|16
1656055070000|2022-06-24 07:17:50|11784.2|11782.2|11783.2|11781.2|11784.8|11782.8|11782.6|11780.6|7
1656055080000|2022-06-24 07:18:00|11783.3|11781.3|11783.8|11781.8|11784|11782|11781.6|11779.6|38
1656055090000|2022-06-24 07:18:10|11783.7|11781.7|11781.6|11779.6|11784.7|11782.7|11781.6|11779.6|33
1656055100000|2022-06-24 07:18:20|11781.7|11779.7|11787.5|11785.5|11787.5|11785.5|11781.7|11779.7|23
1656055110000|2022-06-24 07:18:30|11787.6|11785.6|11784.2|11782.2|11787.6|11785.6|11784.2|11782.2|17
1656055120000|2022-06-24 07:18:40|11784.3|11782.3|11783.8|11781.8|11785.5|11783.5|11783.8|11781.8|14
1656055130000|2022-06-24 07:18:50|11784.1|11782.1|11786.1|11784.1|11786.6|11784.6|11783.7|11781.7|16
1656055140000|2022-06-24 07:19:00|11786.2|11784.2|11789.3|11787.3|11789.3|11787.3|11786.1|11784.1|26
1656055150000|2022-06-24 07:19:10|11789.1|11787.1|11790.7|11788.7|11791|11789|11788.7|11786.7|51
1656055160000|2022-06-24 07:19:20|11790.8|11788.8|11789.7|11787.7|11791.3|11789.3|11789.7|11787.7|16
1656055170000|2022-06-24 07:19:30|11789.8|11787.8|11788.8|11786.8|11790|11788|11788.2|11786.2|17
1656055180000|2022-06-24 07:19:40|11788.6|11786.6|11788.2|11786.2|11790.5|11788.5|11787.8|11785.8|22
1656055190000|2022-06-24 07:19:50|11788.3|11786.3|11786.7|11784.7|11788.3|11786.3|11786.7|11784.7|20
1656055200000|2022-06-24 07:20:00|11786.1|11784.1|11782.6|11780.6|11786.7|11784.7|11782.1|11780.1|44
1656055210000|2022-06-24 07:20:10|11782.5|11780.5|11780.7|11778.7|11782.6|11780.6|11779.6|11777.6|43
1656055220000|2022-06-24 07:20:20|11780.8|11778.8|11782.2|11780.2|11783.3|11781.3|11780.2|11778.2|37
1656055230000|2022-06-24 07:20:30|11781.7|11779.7|11782.2|11780.2|11782.7|11780.7|11781.6|11779.6|17
1656055240000|2022-06-24 07:20:40|11782.3|11780.3|11783.1|11781.1|11784.5|11782.5|11782.3|11780.3|23
1656055250000|2022-06-24 07:20:50|11783.3|11781.3|11782.7|11780.7|11783.3|11781.3|11781|11779|25
1656055260000|2022-06-24 07:21:00|11782.6|11780.6|11781.7|11779.7|11782.8|11780.8|11781.7|11779.7|5
1656055270000|2022-06-24 07:21:10|11781.8|11779.8|11782.7|11780.7|11782.8|11780.8|11781.7|11779.7|6
1656055280000|2022-06-24 07:21:20|11782.8|11780.8|11783.8|11781.8|11785.1|11783.1|11782.7|11780.7|14
1656055290000|2022-06-24 07:21:30|11784|11782|11785.7|11783.7|11786.2|11784.2|11783.5|11781.5|9
1656055300000|2022-06-24 07:21:40|11785.8|11783.8|11786.8|11784.8|11788.8|11786.8|11785.7|11783.7|15
1656055310000|2022-06-24 07:21:50|11787|11785|11788.6|11786.6|11788.6|11786.6|11786.7|11784.7|13
1656055320000|2022-06-24 07:22:00|11788.3|11786.3|11790.2|11788.2|11790.2|11788.2|11788|11786|21
1656055330000|2022-06-24 07:22:10|11789.6|11787.6|11790.1|11788.1|11791.8|11789.8|11789.3|11787.3|57
1656055340000|2022-06-24 07:22:20|11790.2|11788.2|11790|11788|11791.5|11789.5|11789.8|11787.8|16
1656055350000|2022-06-24 07:22:30|11790.1|11788.1|11788.5|11786.5|11790.8|11788.8|11787.5|11785.5|37
1656055360000|2022-06-24 07:22:40|11788.3|11786.3|11786.1|11784.1|11788.3|11786.3|11784.2|11782.2|20
1656055370000|2022-06-24 07:22:50|11785.8|11783.8|11787.1|11785.1|11787.2|11785.2|11785|11783|23
1656055380000|2022-06-24 07:23:00|11787|11785|11784.7|11782.7|11787.2|11785.2|11783.1|11781.1|64
1656055390000|2022-06-24 07:23:10|11784.8|11782.8|11785.5|11783.5|11785.8|11783.8|11784.1|11782.1|1
1656055400000|2022-06-24 07:23:20|11785.3|11783.3|11784|11782|11786.6|11784.6|11783|11781|23
1656055410000|2022-06-24 07:23:30|11783.8|11781.8|11784.2|11782.2|11785.5|11783.5|11783.8|11781.8|15
1656055420000|2022-06-24 07:23:40|11784.5|11782.5|11782.5|11780.5|11784.6|11782.6|11781.1|11779.1|28
1656055430000|2022-06-24 07:23:50|11782.6|11780.6|11784.5|11782.5|11785.5|11783.5|11781.1|11779.1|25
1656055440000|2022-06-24 07:24:00|11784.6|11782.6|11783.7|11781.7|11785.2|11783.2|11783.2|11781.2|9
1656055450000|2022-06-24 07:24:10|11783.8|11781.8|11784.3|11782.3|11785.5|11783.5|11783.2|11781.2|7
1656055460000|2022-06-24 07:24:20|11784.5|11782.5|11785|11783|11785.1|11783.1|11783.1|11781.1|43
1656055470000|2022-06-24 07:24:30|11785.1|11783.1|11784.6|11782.6|11786|11784|11784.3|11782.3|11
1656055480000|2022-06-24 07:24:40|11784.5|11782.5|11784.1|11782.1|11785|11783|11783.6|11781.6|34
1656055490000|2022-06-24 07:24:50|11784|11782|11782.3|11780.3|11784|11782|11781|11779|79
1656055500000|2022-06-24 07:25:00|11782.2|11780.2|11782.2|11780.2|11783|11781|11782.1|11780.1|15
1656055510000|2022-06-24 07:25:10|11782.3|11780.3|11781.3|11779.3|11782.8|11780.8|11781.3|11779.3|13
1656055520000|2022-06-24 07:25:20|11781.2|11779.2|11780.3|11778.3|11781.2|11779.2|11779.7|11777.7|28
1656055530000|2022-06-24 07:25:30|11780.1|11778.1|11779.8|11777.8|11780.6|11778.6|11779.3|11777.3|37
1656055540000|2022-06-24 07:25:40|11780.1|11778.1|11780.5|11778.5|11780.5|11778.5|11778.3|11776.3|36
1656055550000|2022-06-24 07:25:50|11779.3|11777.3|11780.6|11778.6|11780.8|11778.8|11779.2|11777.2|26
1656055560000|2022-06-24 07:26:00|11780.5|11778.5|11781.5|11779.5|11783.7|11781.7|11779.8|11777.8|29
1656055570000|2022-06-24 07:26:10|11781.6|11779.6|11781.6|11779.6|11782.2|11780.2|11781.3|11779.3|18
1656055580000|2022-06-24 07:26:20|11781.5|11779.5|11783.3|11781.3|11783.5|11781.5|11781.5|11779.5|8
1656055590000|2022-06-24 07:26:30|11783.1|11781.1|11783.1|11781.1|11783.8|11781.8|11783.1|11781.1|7
1656055600000|2022-06-24 07:26:40|11783.7|11781.7|11785.5|11783.5|11786|11784|11783.6|11781.6|26
1656055610000|2022-06-24 07:26:50|11785.6|11783.6|11787.5|11785.5|11787.5|11785.5|11784.1|11782.1|23
1656055620000|2022-06-24 07:27:00|11787.7|11785.7|11787.7|11785.7|11790.7|11788.7|11787.5|11785.5|69
1656055630000|2022-06-24 07:27:10|11789.7|11787.7|11787.8|11785.8|11789.7|11787.7|11787.1|11785.1|37
1656055640000|2022-06-24 07:27:20|11787.5|11785.5|11785.8|11783.8|11787.6|11785.6|11784.2|11782.2|22
1656055650000|2022-06-24 07:27:30|11785.7|11783.7|11788.3|11786.3|11788.3|11786.3|11785|11783|12
1656055660000|2022-06-24 07:27:40|11788|11786|11793.3|11791.3|11793.3|11791.3|11787.8|11785.8|37
1656055670000|2022-06-24 07:27:50|11793.2|11791.2|11791.8|11789.8|11794.2|11792.2|11790.3|11788.3|105
1656055680000|2022-06-24 07:28:00|11791.6|11789.6|11792.6|11790.6|11793.8|11791.8|11791.6|11789.6|30
1656055690000|2022-06-24 07:28:10|11792.7|11790.7|11790.5|11788.5|11793|11791|11789.8|11787.8|13
1656055700000|2022-06-24 07:28:20|11790.3|11788.3|11792.5|11790.5|11793.2|11791.2|11790.3|11788.3|9
1656055710000|2022-06-24 07:28:30|11792.3|11790.3|11793.1|11791.1|11793.3|11791.3|11792.2|11790.2|8
1656055720000|2022-06-24 07:28:40|11793.2|11791.2|11796|11794|11796|11794|11792.7|11790.7|50
1656055730000|2022-06-24 07:28:50|11796.1|11794.1|11796.1|11794.1|11797.2|11795.2|11795.2|11793.2|35
1656055740000|2022-06-24 07:29:00|11796|11794|11793.6|11791.6|11797.6|11795.6|11793.3|11791.3|43
1656055750000|2022-06-24 07:29:10|11793.7|11791.7|11796.7|11794.7|11796.8|11794.8|11793.2|11791.2|12
1656055760000|2022-06-24 07:29:20|11797.1|11795.1|11797.8|11795.8|11798.2|11796.2|11796.6|11794.6|16
1656055770000|2022-06-24 07:29:30|11797.3|11795.3|11796.2|11794.2|11797.3|11795.3|11795.2|11793.2|16
1656055780000|2022-06-24 07:29:40|11796.6|11794.6|11797|11795|11797.2|11795.2|11796.2|11794.2|16
1656055790000|2022-06-24 07:29:50|11796.8|11794.8|11797.2|11795.2|11797.2|11795.2|11795.7|11793.7|17
1656055800000|2022-06-24 07:30:00|11797.1|11795.1|11798.3|11796.3|11798.8|11796.8|11796.6|11794.6|82
1656055810000|2022-06-24 07:30:10|11798.5|11796.5|11796.8|11794.8|11798.8|11796.8|11796.7|11794.7|42
1656055820000|2022-06-24 07:30:20|11796.7|11794.7|11795.7|11793.7|11796.7|11794.7|11794.8|11792.8|24
1656055830000|2022-06-24 07:30:30|11795.6|11793.6|11795|11793|11796|11794|11793.1|11791.1|37
1656055840000|2022-06-24 07:30:40|11794.8|11792.8|11796.6|11794.6|11797.6|11795.6|11794.8|11792.8|34
1656055850000|2022-06-24 07:30:50|11796.7|11794.7|11797.6|11795.6|11797.6|11795.6|11795.1|11793.1|13
1656055860000|2022-06-24 07:31:00|11797.2|11795.2|11796.6|11794.6|11797.7|11795.7|11796.2|11794.2|19
1656055870000|2022-06-24 07:31:10|11796.5|11794.5|11798.8|11796.8|11799.2|11797.2|11796.3|11794.3|12
1656055880000|2022-06-24 07:31:20|11798.7|11796.7|11800.2|11798.2|11800.3|11798.3|11798.7|11796.7|25
1656055890000|2022-06-24 07:31:30|11800.1|11798.1|11801.3|11799.3|11803.1|11801.1|11799.8|11797.8|59
1656055900000|2022-06-24 07:31:40|11801.5|11799.5|11805.1|11803.1|11805.1|11803.1|11801|11799|33
1656055910000|2022-06-24 07:31:50|11804.8|11802.8|11804.8|11802.8|11805.5|11803.5|11803.6|11801.6|41
1656055920000|2022-06-24 07:32:00|11805|11803|11803.3|11801.3|11805|11803|11802.2|11800.2|18
1656055930000|2022-06-24 07:32:10|11803.2|11801.2|11804.2|11802.2|11805|11803|11803.2|11801.2|16
1656055940000|2022-06-24 07:32:20|11804.3|11802.3|11804.7|11802.7|11805.3|11803.3|11804.2|11802.2|16
1656055950000|2022-06-24 07:32:30|11804.8|11802.8|11803.7|11801.7|11804.8|11802.8|11803.2|11801.2|29
1656055960000|2022-06-24 07:32:40|11803.8|11801.8|11808.1|11806.1|11808.1|11806.1|11803.8|11801.8|55
1656055970000|2022-06-24 07:32:50|11807.5|11805.5|11807.3|11805.3|11808|11806|11807.3|11805.3|67
1656055980000|2022-06-24 07:33:00|11807.2|11805.2|11806.1|11804.1|11807.8|11805.8|11805.2|11803.2|59
1656055990000|2022-06-24 07:33:10|11806|11804|11803.5|11801.5|11806|11804|11803.5|11801.5|18
1656056000000|2022-06-24 07:33:20|11803.3|11801.3|11804|11802|11805.3|11803.3|11803.3|11801.3|17
1656056010000|2022-06-24 07:33:30|11803.8|11801.8|11804.3|11802.3|11804.8|11802.8|11803.3|11801.3|15
1656056020000|2022-06-24 07:33:40|11804.2|11802.2|11804.6|11802.6|11804.8|11802.8|11804|11802|7
1656056030000|2022-06-24 07:33:50|11804.7|11802.7|11807.8|11805.8|11808.1|11806.1|11804.6|11802.6|93
1656056040000|2022-06-24 07:34:00|11808|11806|11805.8|11803.8|11808.1|11806.1|11805.6|11803.6|78
1656056050000|2022-06-24 07:34:10|11805.7|11803.7|11805.5|11803.5|11806.2|11804.2|11804.7|11802.7|9
1656056060000|2022-06-24 07:34:20|11805.3|11803.3|11805.3|11803.3|11806|11804|11804.7|11802.7|21
1656056070000|2022-06-24 07:34:30|11805.2|11803.2|11802.8|11800.8|11805.3|11803.3|11802.8|11800.8|47
1656056080000|2022-06-24 07:34:40|11802.7|11800.7|11804.3|11802.3|11804.3|11802.3|11802.7|11800.7|19
1656056090000|2022-06-24 07:34:50|11804.5|11802.5|11805.3|11803.3|11806|11804|11803.7|11801.7|12
1656056100000|2022-06-24 07:35:00|11805.5|11803.5|11802.6|11800.6|11805.5|11803.5|11802.6|11800.6|25
1656056110000|2022-06-24 07:35:10|11802.3|11800.3|11802.7|11800.7|11803.1|11801.1|11802|11800|24
1656056120000|2022-06-24 07:35:20|11802.8|11800.8|11801.3|11799.3|11802.8|11800.8|11801|11799|56
1656056130000|2022-06-24 07:35:30|11801.5|11799.5|11802.8|11800.8|11803.1|11801.1|11801.1|11799.1|13
1656056140000|2022-06-24 07:35:40|11802.7|11800.7|11799.8|11797.8|11802.7|11800.7|11799.7|11797.7|26
1656056150000|2022-06-24 07:35:50|11799.7|11797.7|11797.3|11795.3|11799.8|11797.8|11797.3|11795.3|50
1656056160000|2022-06-24 07:36:00|11797.5|11795.5|11799.8|11797.8|11800.2|11798.2|11797.5|11795.5|15
1656056170000|2022-06-24 07:36:10|11800|11798|11799.6|11797.6|11800.2|11798.2|11798.8|11796.8|6
1656056180000|2022-06-24 07:36:20|11799.7|11797.7|11800.1|11798.1|11800.8|11798.8|11799.7|11797.7|4
1656056190000|2022-06-24 07:36:30|11800.2|11798.2|11800.7|11798.7|11801.2|11799.2|11800.2|11798.2|4
1656056200000|2022-06-24 07:36:40|11800.8|11798.8|11800.3|11798.3|11800.8|11798.8|11799.8|11797.8|7
1656056210000|2022-06-24 07:36:50|11800.5|11798.5|11801.8|11799.8|11801.8|11799.8|11800|11798|10
1656056220000|2022-06-24 07:37:00|11801.7|11799.7|11802.2|11800.2|11803|11801|11801.5|11799.5|5
1656056230000|2022-06-24 07:37:10|11802|11800|11801.6|11799.6|11802.6|11800.6|11801.6|11799.6|10
1656056240000|2022-06-24 07:37:20|11801.1|11799.1|11802|11800|11802.1|11800.1|11800|11798|14
1656056250000|2022-06-24 07:37:30|11802.1|11800.1|11802.3|11800.3|11802.8|11800.8|11800.8|11798.8|21
1656056260000|2022-06-24 07:37:40|11802.1|11800.1|11805.1|11803.1|11806.1|11804.1|11802|11800|37
1656056270000|2022-06-24 07:37:50|11805.3|11803.3|11807|11805|11807.3|11805.3|11805.2|11803.2|48
1656056280000|2022-06-24 07:38:00|11806.3|11804.3|11807|11805|11807.7|11805.7|11805.3|11803.3|31
1656056290000|2022-06-24 07:38:10|11806.7|11804.7|11807.2|11805.2|11807.2|11805.2|11806.5|11804.5|15
1656056300000|2022-06-24 07:38:20|11807.3|11805.3|11806.5|11804.5|11807.7|11805.7|11806.5|11804.5|15
1656056310000|2022-06-24 07:38:30|11806.1|11804.1|11806.6|11804.6|11806.7|11804.7|11805.8|11803.8|20
1656056320000|2022-06-24 07:38:40|11806.7|11804.7|11805.3|11803.3|11806.7|11804.7|11805.2|11803.2|15
1656056330000|2022-06-24 07:38:50|11805.2|11803.2|11806.3|11804.3|11807.2|11805.2|11805.1|11803.1|47
1656056340000|2022-06-24 07:39:00|11806.2|11804.2|11809.5|11807.5|11811.6|11809.6|11806.1|11804.1|129
1656056350000|2022-06-24 07:39:10|11810.1|11808.1|11809.8|11807.8|11810.1|11808.1|11808.8|11806.8|32
1656056360000|2022-06-24 07:39:20|11808.3|11806.3|11809.7|11807.7|11809.7|11807.7|11808.1|11806.1|22
1656056370000|2022-06-24 07:39:30|11809.8|11807.8|11808.5|11806.5|11810.1|11808.1|11808.5|11806.5|20
1656056380000|2022-06-24 07:39:40|11808.6|11806.6|11808.7|11806.7|11809.1|11807.1|11807.6|11805.6|16
1656056390000|2022-06-24 07:39:50|11808.6|11806.6|11807.3|11805.3|11808.7|11806.7|11807|11805|16
1656056400000|2022-06-24 07:40:00|11807.2|11805.2|11808.2|11806.2|11808.7|11806.7|11807.2|11805.2|14
1656056410000|2022-06-24 07:40:10|11808.3|11806.3|11803.3|11801.3|11808.3|11806.3|11802.6|11800.6|45
1656056420000|2022-06-24 07:40:20|11803.5|11801.5|11803.8|11801.8|11804.8|11802.8|11803.3|11801.3|14
1656056430000|2022-06-24 07:40:30|11804.5|11802.5|11808.1|11806.1|11808.5|11806.5|11804.1|11802.1|22
1656056440000|2022-06-24 07:40:40|11808|11806|11809.3|11807.3|11809.3|11807.3|11807.3|11805.3|18
1656056450000|2022-06-24 07:40:50|11809.5|11807.5|11812.5|11810.5|11813|11811|11808.6|11806.6|59
1656056460000|2022-06-24 07:41:00|11812.3|11810.3|11814|11812|11814.3|11812.3|11810.6|11808.6|79
1656056470000|2022-06-24 07:41:10|11814.1|11812.1|11815.3|11813.3|11815.6|11813.6|11813.8|11811.8|42
1656056480000|2022-06-24 07:41:20|11815.1|11813.1|11816.5|11814.5|11816.5|11814.5|11814.5|11812.5|61
1656056490000|2022-06-24 07:41:30|11816.3|11814.3|11814.8|11812.8|11816.6|11814.6|11814.7|11812.7|28
1656056500000|2022-06-24 07:41:40|11815|11813|11815.6|11813.6|11815.7|11813.7|11814.7|11812.7|8
1656056510000|2022-06-24 07:41:50|11815.7|11813.7|11818.5|11816.5|11818.8|11816.8|11815.3|11813.3|39
1656056520000|2022-06-24 07:42:00|11818.6|11816.6|11820.1|11818.1|11820.2|11818.2|11817.8|11815.8|99
1656056530000|2022-06-24 07:42:10|11820.2|11818.2|11817.2|11815.2|11821.5|11819.5|11817.2|11815.2|70
1656056540000|2022-06-24 07:42:20|11817.1|11815.1|11819|11817|11819|11817|11814|11812|71
1656056550000|2022-06-24 07:42:30|11819.1|11817.1|11817.7|11815.7|11820.8|11818.8|11817.3|11815.3|41
1656056560000|2022-06-24 07:42:40|11817.6|11815.6|11817.2|11815.2|11818.6|11816.6|11817.1|11815.1|27
1656056570000|2022-06-24 07:42:50|11817|11815|11815.8|11813.8|11817|11815|11814.8|11812.8|39
1656056580000|2022-06-24 07:43:00|11816|11814|11814.3|11812.3|11816.1|11814.1|11814|11812|14
1656056590000|2022-06-24 07:43:10|11814.5|11812.5|11815.8|11813.8|11816.1|11814.1|11813.2|11811.2|23
1656056600000|2022-06-24 07:43:20|11816.3|11814.3|11814.6|11812.6|11817.8|11815.8|11814.6|11812.6|12
1656056610000|2022-06-24 07:43:30|11814.7|11812.7|11814.5|11812.5|11815.6|11813.6|11814.1|11812.1|16
1656056620000|2022-06-24 07:43:40|11814.6|11812.6|11815|11813|11815.8|11813.8|11814.6|11812.6|15
1656056630000|2022-06-24 07:43:50|11815.1|11813.1|11817.7|11815.7|11818|11816|11815.1|11813.1|29
1656056640000|2022-06-24 07:44:00|11817.1|11815.1|11815.5|11813.5|11817.7|11815.7|11815.3|11813.3|9
1656056650000|2022-06-24 07:44:10|11815.7|11813.7|11817.6|11815.6|11817.6|11815.6|11815.3|11813.3|27
1656056660000|2022-06-24 07:44:20|11817.2|11815.2|11818.1|11816.1|11818.1|11816.1|11816.1|11814.1|35
1656056670000|2022-06-24 07:44:30|11818|11816|11818.1|11816.1|11819|11817|11816.7|11814.7|27
1656056680000|2022-06-24 07:44:40|11818.2|11816.2|11816.6|11814.6|11818.2|11816.2|11816.5|11814.5|5
1656056690000|2022-06-24 07:44:50|11816.5|11814.5|11817.3|11815.3|11817.8|11815.8|11815.3|11813.3|11
1656056700000|2022-06-24 07:45:00|11817.5|11815.5|11815.6|11813.6|11817.6|11815.6|11815.3|11813.3|31
1656056710000|2022-06-24 07:45:10|11815.7|11813.7|11816.2|11814.2|11816.5|11814.5|11814.8|11812.8|17
1656056720000|2022-06-24 07:45:20|11816.3|11814.3|11818.2|11816.2|11818.3|11816.3|11816.3|11814.3|12
1656056730000|2022-06-24 07:45:30|11818.1|11816.1|11817.8|11815.8|11818.5|11816.5|11817.5|11815.5|15
1656056740000|2022-06-24 07:45:40|11817.7|11815.7|11816.1|11814.1|11817.8|11815.8|11816.1|11814.1|14
1656056750000|2022-06-24 07:45:50|11815.5|11813.5|11813.3|11811.3|11815.6|11813.6|11812.1|11810.1|50
1656056760000|2022-06-24 07:46:00|11813.2|11811.2|11814.3|11812.3|11814.6|11812.6|11812.7|11810.7|9
1656056770000|2022-06-24 07:46:10|11813.6|11811.6|11814.7|11812.7|11815.8|11813.8|11813.3|11811.3|15
1656056780000|2022-06-24 07:46:20|11814.8|11812.8|11815.7|11813.7|11815.7|11813.7|11814.7|11812.7|4
1656056790000|2022-06-24 07:46:30|11815.8|11813.8|11814.8|11812.8|11815.8|11813.8|11814.6|11812.6|4
1656056800000|2022-06-24 07:46:40|11814.7|11812.7|11814.2|11812.2|11815.7|11813.7|11814.2|11812.2|15
1656056810000|2022-06-24 07:46:50|11814.3|11812.3|11815.6|11813.6|11815.6|11813.6|11814|11812|7
1656056820000|2022-06-24 07:47:00|11815.5|11813.5|11815.7|11813.7|11815.8|11813.8|11814.6|11812.6|28
1656056830000|2022-06-24 07:47:10|11815.6|11813.6|11814.6|11812.6|11815.8|11813.8|11814.3|11812.3|7
1656056840000|2022-06-24 07:47:20|11814.8|11812.8|11815|11813|11816|11814|11814.8|11812.8|4
1656056850000|2022-06-24 07:47:30|11815.8|11813.8|11815.7|11813.7|11816.6|11814.6|11815.3|11813.3|17
1656056860000|2022-06-24 07:47:40|11815.6|11813.6|11817.6|11815.6|11817.6|11815.6|11815.5|11813.5|9
1656056870000|2022-06-24 07:47:50|11817.7|11815.7|11820.6|11818.6|11820.8|11818.8|11817.7|11815.7|33
1656056880000|2022-06-24 07:48:00|11820.3|11818.3|11821.6|11819.6|11822|11820|11820|11818|38
1656056890000|2022-06-24 07:48:10|11821.7|11819.7|11819.1|11817.1|11822|11820|11819.1|11817.1|20
1656056900000|2022-06-24 07:48:20|11819|11817|11818|11816|11819.5|11817.5|11817.8|11815.8|24
1656056910000|2022-06-24 07:48:30|11818.1|11816.1|11818.8|11816.8|11819.2|11817.2|11817.5|11815.5|20
1656056920000|2022-06-24 07:48:40|11818.5|11816.5|11817.8|11815.8|11818.8|11816.8|11817.1|11815.1|12
1656056930000|2022-06-24 07:48:50|11817.7|11815.7|11816.3|11814.3|11818.5|11816.5|11816.2|11814.2|19
1656056940000|2022-06-24 07:49:00|11816.2|11814.2|11816.2|11814.2|11816.3|11814.3|11814.5|11812.5|36
1656056950000|2022-06-24 07:49:10|11816.3|11814.3|11817.7|11815.7|11817.7|11815.7|11816.3|11814.3|25
1656056960000|2022-06-24 07:49:20|11817.8|11815.8|11816.5|11814.5|11817.8|11815.8|11816.1|11814.1|18
1656056970000|2022-06-24 07:49:30|11817.1|11815.1|11819|11817|11819|11817|11817.1|11815.1|11
1656056980000|2022-06-24 07:49:40|11819.2|11817.2|11818.3|11816.3|11820.6|11818.6|11816.8|11814.8|35
1656056990000|2022-06-24 07:49:50|11818.5|11816.5|11818.6|11816.6|11820.3|11818.3|11818.3|11816.3|14
1656057000000|2022-06-24 07:50:00|11818.8|11816.8|11819.3|11817.3|11819.8|11817.8|11818|11816|18
1656057010000|2022-06-24 07:50:10|11819.6|11817.6|11820|11818|11820|11818|11819.2|11817.2|6
1656057020000|2022-06-24 07:50:20|11819.8|11817.8|11821.7|11819.7|11821.8|11819.8|11819.8|11817.8|21
1656057030000|2022-06-24 07:50:30|11821.6|11819.6|11822.2|11820.2|11822.5|11820.5|11821.2|11819.2|38
1656057040000|2022-06-24 07:50:40|11822.1|11820.1|11823.1|11821.1|11823.1|11821.1|11821.7|11819.7|19
1656057050000|2022-06-24 07:50:50|11822.6|11820.6|11822.5|11820.5|11823.3|11821.3|11821.8|11819.8|22
1656057060000|2022-06-24 07:51:00|11822.2|11820.2|11821.6|11819.6|11822.5|11820.5|11820.8|11818.8|13
1656057070000|2022-06-24 07:51:10|11821.7|11819.7|11823|11821|11825|11823|11821.7|11819.7|125
1656057080000|2022-06-24 07:51:20|11823.8|11821.8|11827.1|11825.1|11827.1|11825.1|11823.5|11821.5|113
1656057090000|2022-06-24 07:51:30|11827|11825|11825.2|11823.2|11827.7|11825.7|11824.6|11822.6|41
1656057100000|2022-06-24 07:51:40|11825.3|11823.3|11825.6|11823.6|11825.6|11823.6|11825.1|11823.1|23
1656057110000|2022-06-24 07:51:50|11825.3|11823.3|11826.6|11824.6|11827|11825|11825.1|11823.1|14
1656057120000|2022-06-24 07:52:00|11826.5|11824.5|11828.7|11826.7|11829.8|11827.8|11825.6|11823.6|61
1656057130000|2022-06-24 07:52:10|11828.6|11826.6|11828.6|11826.6|11828.8|11826.8|11828|11826|17
1656057140000|2022-06-24 07:52:20|11828.7|11826.7|11826.2|11824.2|11828.7|11826.7|11826.1|11824.1|24
1656057150000|2022-06-24 07:52:30|11826.3|11824.3|11825.1|11823.1|11827.6|11825.6|11825|11823|67
1656057160000|2022-06-24 07:52:40|11824.8|11822.8|11825.5|11823.5|11826.1|11824.1|11824|11822|42
1656057170000|2022-06-24 07:52:50|11825.7|11823.7|11825.6|11823.6|11826.2|11824.2|11824.8|11822.8|27
1656057180000|2022-06-24 07:53:00|11825.7|11823.7|11826.7|11824.7|11828.6|11826.6|11825.2|11823.2|19
1656057190000|2022-06-24 07:53:10|11826.8|11824.8|11826.6|11824.6|11828.2|11826.2|11826.1|11824.1|10
1656057200000|2022-06-24 07:53:20|11826.8|11824.8|11826.6|11824.6|11827.3|11825.3|11826.3|11824.3|5
1656057210000|2022-06-24 07:53:30|11826.7|11824.7|11824.7|11822.7|11827.1|11825.1|11824.7|11822.7|10
1656057220000|2022-06-24 07:53:40|11824.3|11822.3|11823.7|11821.7|11824.3|11822.3|11823.7|11821.7|26
1656057230000|2022-06-24 07:53:50|11823.8|11821.8|11822.8|11820.8|11824.6|11822.6|11822.7|11820.7|30
1656057240000|2022-06-24 07:54:00|11823|11821|11823|11821|11824.2|11822.2|11822.8|11820.8|14
1656057250000|2022-06-24 07:54:10|11823.1|11821.1|11824|11822|11824|11822|11822.8|11820.8|9
1656057260000|2022-06-24 07:54:20|11823.6|11821.6|11823.8|11821.8|11824.1|11822.1|11823.6|11821.6|19
1656057270000|2022-06-24 07:54:30|11824|11822|11820|11818|11824|11822|11820|11818|32
1656057280000|2022-06-24 07:54:40|11820.1|11818.1|11820|11818|11820.2|11818.2|11819.7|11817.7|24
1656057290000|2022-06-24 07:54:50|11819.8|11817.8|11820.1|11818.1|11820.8|11818.8|11818.6|11816.6|93
1656057300000|2022-06-24 07:55:00|11820.2|11818.2|11820.3|11818.3|11820.6|11818.6|11819.7|11817.7|9
1656057310000|2022-06-24 07:55:10|11820.2|11818.2|11816.7|11814.7|11820.6|11818.6|11816.6|11814.6|15
1656057320000|2022-06-24 07:55:20|11816.8|11814.8|11816.5|11814.5|11817.5|11815.5|11815.2|11813.2|58
1656057330000|2022-06-24 07:55:30|11816.3|11814.3|11819.7|11817.7|11819.8|11817.8|11816|11814|37
1656057340000|2022-06-24 07:55:40|11820.2|11818.2|11821.6|11819.6|11822|11820|11820.2|11818.2|110
1656057350000|2022-06-24 07:55:50|11821.8|11819.8|11821.1|11819.1|11822.2|11820.2|11820.3|11818.3|18
1656057360000|2022-06-24 07:56:00|11820.8|11818.8|11817.8|11815.8|11821.1|11819.1|11817|11815|25
1656057370000|2022-06-24 07:56:10|11818.1|11816.1|11816.7|11814.7|11818.2|11816.2|11816.7|11814.7|19
1656057380000|2022-06-24 07:56:20|11816.8|11814.8|11815.8|11813.8|11817.1|11815.1|11815.8|11813.8|17
1656057390000|2022-06-24 07:56:30|11816.3|11814.3|11817.1|11815.1|11817.2|11815.2|11815.5|11813.5|64
1656057400000|2022-06-24 07:56:40|11817.2|11815.2|11818.8|11816.8|11819.5|11817.5|11817.1|11815.1|21
1656057410000|2022-06-24 07:56:50|11818.7|11816.7|11820|11818|11820.6|11818.6|11818.2|11816.2|13
1656057420000|2022-06-24 07:57:00|11820.1|11818.1|11820|11818|11821.1|11819.1|11819.2|11817.2|13
1656057430000|2022-06-24 07:57:10|11819.8|11817.8|11820.6|11818.6|11821|11819|11819.6|11817.6|4
1656057440000|2022-06-24 07:57:20|11820.7|11818.7|11820.6|11818.6|11821.2|11819.2|11820.3|11818.3|5
1656057450000|2022-06-24 07:57:30|11820.5|11818.5|11822|11820|11822|11820|11820.5|11818.5|18
1656057460000|2022-06-24 07:57:40|11821.8|11819.8|11821|11819|11822|11820|11820.5|11818.5|17
1656057470000|2022-06-24 07:57:50|11820.8|11818.8|11820.8|11818.8|11821|11819|11819.8|11817.8|25
1656057480000|2022-06-24 07:58:00|11820.1|11818.1|11820.6|11818.6|11820.7|11818.7|11818.8|11816.8|27
1656057490000|2022-06-24 07:58:10|11820.7|11818.7|11820.1|11818.1|11820.8|11818.8|11819.6|11817.6|11
1656057500000|2022-06-24 07:58:20|11820.2|11818.2|11821.6|11819.6|11821.6|11819.6|11820.2|11818.2|7
1656057510000|2022-06-24 07:58:30|11821.8|11819.8|11824.1|11822.1|11824.8|11822.8|11821.1|11819.1|37
1656057520000|2022-06-24 07:58:40|11823.3|11821.3|11824.2|11822.2|11824.6|11822.6|11822.8|11820.8|26
1656057530000|2022-06-24 07:58:50|11824.7|11822.7|11824.5|11822.5|11824.7|11822.7|11823.6|11821.6|6
1656057540000|2022-06-24 07:59:00|11824.3|11822.3|11824.3|11822.3|11824.3|11822.3|11823.8|11821.8|4
1656057550000|2022-06-24 07:59:10|11824.2|11822.2|11820.8|11818.8|11824.3|11822.3|11820.8|11818.8|23
1656057560000|2022-06-24 07:59:20|11821|11819|11821|11819|11821.7|11819.7|11820.6|11818.6|15
1656057570000|2022-06-24 07:59:30|11820.8|11818.8|11818.1|11816.1|11821|11819|11818.1|11816.1|15
1656057580000|2022-06-24 07:59:40|11818|11816|11815.1|11813.1|11818|11816|11814.7|11812.7|29
1656057590000|2022-06-24 07:59:50|11815.2|11813.2|11814.7|11812.7|11816|11814|11814.7|11812.7|20
1656057600000|2022-06-24 08:00:00|11819.1|11817.1|11816.5|11814.5|11821.3|11819.3|11815.5|11813.5|114
1656057610000|2022-06-24 08:00:10|11816.6|11814.6|11816|11814|11818.6|11816.6|11816|11814|32
1656057620000|2022-06-24 08:00:20|11815.8|11813.8|11815.7|11813.7|11817|11815|11815.6|11813.6|8
1656057630000|2022-06-24 08:00:30|11815.6|11813.6|11813.2|11811.2|11815.7|11813.7|11813.2|11811.2|22
1656057640000|2022-06-24 08:00:40|11813.3|11811.3|11810.8|11808.8|11813.3|11811.3|11810.5|11808.5|88
1656057650000|2022-06-24 08:00:50|11811|11809|11811.6|11809.6|11813.6|11811.6|11810.3|11808.3|29
1656057660000|2022-06-24 08:01:00|11812|11810|11812.6|11810.6|11813.6|11811.6|11811.1|11809.1|49
1656057670000|2022-06-24 08:01:10|11813|11811|11813.2|11811.2|11814.3|11812.3|11812|11810|40
1656057680000|2022-06-24 08:01:20|11814|11812|11816.5|11814.5|11817|11815|11813.7|11811.7|81
1656057690000|2022-06-24 08:01:30|11816.1|11814.1|11813.5|11811.5|11817|11815|11813.5|11811.5|43
1656057700000|2022-06-24 08:01:40|11813.6|11811.6|11816.2|11814.2|11816.3|11814.3|11813.3|11811.3|49
1656057710000|2022-06-24 08:01:50|11816.3|11814.3|11822.8|11820.8|11823|11821|11816.2|11814.2|79
1656057720000|2022-06-24 08:02:00|11823|11821|11827.1|11825.1|11828.5|11826.5|11822|11820|154
1656057730000|2022-06-24 08:02:10|11827.2|11825.2|11825.7|11823.7|11827.2|11825.2|11825.7|11823.7|48
1656057740000|2022-06-24 08:02:20|11825.6|11823.6|11824.6|11822.6|11826.1|11824.1|11824.5|11822.5|42
1656057750000|2022-06-24 08:02:30|11824.8|11822.8|11824.7|11822.7|11826.2|11824.2|11824.2|11822.2|26
1656057760000|2022-06-24 08:02:40|11825.2|11823.2|11825.1|11823.1|11825.5|11823.5|11824.3|11822.3|14
1656057770000|2022-06-24 08:02:50|11825.3|11823.3|11826.6|11824.6|11828|11826|11825.2|11823.2|29
1656057780000|2022-06-24 08:03:00|11826.5|11824.5|11828.6|11826.6|11828.7|11826.7|11825.5|11823.5|22
1656057790000|2022-06-24 08:03:10|11828.3|11826.3|11828.1|11826.1|11828.8|11826.8|11827.6|11825.6|104
1656057800000|2022-06-24 08:03:20|11828.2|11826.2|11821.8|11819.8|11828.2|11826.2|11821.8|11819.8|56
1656057810000|2022-06-24 08:03:30|11822.1|11820.1|11822.3|11820.3|11823|11821|11821.5|11819.5|28
1656057820000|2022-06-24 08:03:40|11822.2|11820.2|11822.2|11820.2|11822.8|11820.8|11821.7|11819.7|3
1656057830000|2022-06-24 08:03:50|11822.3|11820.3|11822.7|11820.7|11823.3|11821.3|11822.3|11820.3|18
1656057840000|2022-06-24 08:04:00|11822.2|11820.2|11819|11817|11823.1|11821.1|11819|11817|47
1656057850000|2022-06-24 08:04:10|11818.8|11816.8|11816.6|11814.6|11819.8|11817.8|11816.6|11814.6|22
1656057860000|2022-06-24 08:04:20|11816.7|11814.7|11816.7|11814.7|11818.3|11816.3|11816.6|11814.6|22
1656057870000|2022-06-24 08:04:30|11815.3|11813.3|11816.8|11814.8|11817.1|11815.1|11815|11813|34
1656057880000|2022-06-24 08:04:40|11817.6|11815.6|11814.2|11812.2|11817.6|11815.6|11814|11812|26
1656057890000|2022-06-24 08:04:50|11814.1|11812.1|11815.1|11813.1|11815.8|11813.8|11813.7|11811.7|24
1656057900000|2022-06-24 08:05:00|11815|11813|11814.2|11812.2|11815.1|11813.1|11813.8|11811.8|4
1656057910000|2022-06-24 08:05:10|11814.3|11812.3|11814.6|11812.6|11814.6|11812.6|11813.8|11811.8|19
1656057920000|2022-06-24 08:05:20|11814.5|11812.5|11810.1|11808.1|11814.5|11812.5|11809.8|11807.8|62
1656057930000|2022-06-24 08:05:30|11810|11808|11811.7|11809.7|11812|11810|11810|11808|25
1656057940000|2022-06-24 08:05:40|11811.3|11809.3|11811|11809|11812.6|11810.6|11811|11809|28
1656057950000|2022-06-24 08:05:50|11811.1|11809.1|11811.2|11809.2|11811.8|11809.8|11810.2|11808.2|13
1656057960000|2022-06-24 08:06:00|11811.1|11809.1|11810.2|11808.2|11811.1|11809.1|11810.1|11808.1|19
1656057970000|2022-06-24 08:06:10|11810.3|11808.3|11809.6|11807.6|11811|11809|11809.2|11807.2|29
1656057980000|2022-06-24 08:06:20|11810.1|11808.1|11811.7|11809.7|11811.7|11809.7|11809.5|11807.5|27
1656057990000|2022-06-24 08:06:30|11811.6|11809.6|11812.1|11810.1|11812.3|11810.3|11811.1|11809.1|27
1656058000000|2022-06-24 08:06:40|11812.7|11810.7|11812.5|11810.5|11812.7|11810.7|11811|11809|21
1656058010000|2022-06-24 08:06:50|11812.3|11810.3|11811.8|11809.8|11812.6|11810.6|11811.5|11809.5|11
1656058020000|2022-06-24 08:07:00|11811.7|11809.7|11811.2|11809.2|11812.3|11810.3|11811|11809|21
1656058030000|2022-06-24 08:07:10|11811.1|11809.1|11812.5|11810.5|11812.7|11810.7|11811|11809|13
1656058040000|2022-06-24 08:07:20|11811.7|11809.7|11810.8|11808.8|11811.8|11809.8|11810.6|11808.6|28
1656058050000|2022-06-24 08:07:30|11810.7|11808.7|11810.8|11808.8|11810.8|11808.8|11808.7|11806.7|43
1656058060000|2022-06-24 08:07:40|11811|11809|11809|11807|11811.6|11809.6|11808.6|11806.6|42
1656058070000|2022-06-24 08:07:50|11809.2|11807.2|11810.6|11808.6|11811.1|11809.1|11809|11807|23
1656058080000|2022-06-24 08:08:00|11810.7|11808.7|11811.5|11809.5|11814|11812|11810.6|11808.6|81
1656058090000|2022-06-24 08:08:10|11811.6|11809.6|11814.8|11812.8|11815.3|11813.3|11811.5|11809.5|34
1656058100000|2022-06-24 08:08:20|11814.2|11812.2|11813.3|11811.3|11814.2|11812.2|11812.8|11810.8|10
1656058110000|2022-06-24 08:08:30|11813.6|11811.6|11814.3|11812.3|11814.6|11812.6|11813.5|11811.5|5
1656058120000|2022-06-24 08:08:40|11814.2|11812.2|11814|11812|11817|11815|11814|11812|64
1656058130000|2022-06-24 08:08:50|11813.8|11811.8|11814.1|11812.1|11814.5|11812.5|11813.1|11811.1|11
1656058140000|2022-06-24 08:09:00|11814|11812|11814.6|11812.6|11815|11813|11813.7|11811.7|15
1656058150000|2022-06-24 08:09:10|11814.7|11812.7|11815.3|11813.3|11816.5|11814.5|11814.6|11812.6|22
1656058160000|2022-06-24 08:09:20|11814.5|11812.5|11814.5|11812.5|11814.8|11812.8|11813.6|11811.6|18
1656058170000|2022-06-24 08:09:30|11814.2|11812.2|11811.6|11809.6|11815|11813|11811|11809|33
1656058180000|2022-06-24 08:09:40|11811.7|11809.7|11807.6|11805.6|11811.7|11809.7|11807.6|11805.6|59
1656058190000|2022-06-24 08:09:50|11807.5|11805.5|11808.1|11806.1|11808.3|11806.3|11807.2|11805.2|32
1656058200000|2022-06-24 08:10:00|11808|11806|11811.5|11809.5|11811.7|11809.7|11808|11806|27
1656058210000|2022-06-24 08:10:10|11811.3|11809.3|11811.2|11809.2|11812|11810|11811.2|11809.2|19
1656058220000|2022-06-24 08:10:20|11811.1|11809.1|11809.7|11807.7|11811.6|11809.6|11809.3|11807.3|26
1656058230000|2022-06-24 08:10:30|11809.8|11807.8|11809.7|11807.7|11809.8|11807.8|11809.6|11807.6|2
1656058240000|2022-06-24 08:10:40|11809.2|11807.2|11806|11804|11809.3|11807.3|11805.1|11803.1|103
1656058250000|2022-06-24 08:10:50|11806.1|11804.1|11807.2|11805.2|11807.8|11805.8|11806.1|11804.1|26
1656058260000|2022-06-24 08:11:00|11807.6|11805.6|11809|11807|11809.1|11807.1|11807.5|11805.5|27
1656058270000|2022-06-24 08:11:10|11808.8|11806.8|11811.8|11809.8|11812.3|11810.3|11808.8|11806.8|22
1656058280000|2022-06-24 08:11:20|11812|11810|11810|11808|11812.3|11810.3|11809|11807|23
1656058290000|2022-06-24 08:11:30|11809.7|11807.7|11810.6|11808.6|11811.1|11809.1|11809.1|11807.1|13
1656058300000|2022-06-24 08:11:40|11810.7|11808.7|11808.8|11806.8|11811.8|11809.8|11808|11806|33
1656058310000|2022-06-24 08:11:50|11809|11807|11810|11808|11810.6|11808.6|11807.8|11805.8|40
1656058320000|2022-06-24 08:12:00|11810.2|11808.2|11809.2|11807.2|11811|11809|11809.2|11807.2|11
1656058330000|2022-06-24 08:12:10|11809.1|11807.1|11804.7|11802.7|11809.1|11807.1|11804.1|11802.1|29
1656058340000|2022-06-24 08:12:20|11804.6|11802.6|11803.7|11801.7|11805.2|11803.2|11803.6|11801.6|57
1656058350000|2022-06-24 08:12:30|11803.8|11801.8|11802.6|11800.6|11805.7|11803.7|11802.6|11800.6|48
1656058360000|2022-06-24 08:12:40|11803|11801|11802.1|11800.1|11803.6|11801.6|11801.5|11799.5|42
1656058370000|2022-06-24 08:12:50|11802.5|11800.5|11802.2|11800.2|11802.6|11800.6|11801.7|11799.7|24
1656058380000|2022-06-24 08:13:00|11802|11800|11800.6|11798.6|11803.1|11801.1|11800.5|11798.5|107
1656058390000|2022-06-24 08:13:10|11800.7|11798.7|11800.7|11798.7|11801|11799|11799.8|11797.8|20
1656058400000|2022-06-24 08:13:20|11800.6|11798.6|11800.7|11798.7|11801|11799|11798.8|11796.8|37
1656058410000|2022-06-24 08:13:30|11800.5|11798.5|11799.1|11797.1|11800.5|11798.5|11798.6|11796.6|25
1656058420000|2022-06-24 08:13:40|11799|11797|11798.7|11796.7|11799.7|11797.7|11798.6|11796.6|19
1656058430000|2022-06-24 08:13:50|11798.8|11796.8|11798.6|11796.6|11799.2|11797.2|11798.3|11796.3|15
1656058440000|2022-06-24 08:14:00|11798.7|11796.7|11798.2|11796.2|11798.7|11796.7|11796.5|11794.5|48
1656058450000|2022-06-24 08:14:10|11798.1|11796.1|11797.7|11795.7|11798.2|11796.2|11796.7|11794.7|32
1656058460000|2022-06-24 08:14:20|11797.6|11795.6|11796.2|11794.2|11798.5|11796.5|11796.2|11794.2|40
1656058470000|2022-06-24 08:14:30|11796.3|11794.3|11797.5|11795.5|11797.8|11795.8|11796.3|11794.3|19
1656058480000|2022-06-24 08:14:40|11798|11796|11799.1|11797.1|11800|11798|11797.8|11795.8|21
1656058490000|2022-06-24 08:14:50|11799.2|11797.2|11799|11797|11800.5|11798.5|11798.8|11796.8|39
1656058500000|2022-06-24 08:15:00|11799.1|11797.1|11798.8|11796.8|11799.1|11797.1|11796.7|11794.7|24
1656058510000|2022-06-24 08:15:10|11799|11797|11802.7|11800.7|11803.1|11801.1|11799|11797|55
1656058520000|2022-06-24 08:15:20|11802.6|11800.6|11807.1|11805.1|11808.2|11806.2|11802.6|11800.6|63
1656058530000|2022-06-24 08:15:30|11807|11805|11805.1|11803.1|11807.3|11805.3|11805.1|11803.1|29
1656058540000|2022-06-24 08:15:40|11805.2|11803.2|11805.8|11803.8|11806.7|11804.7|11805.2|11803.2|17
1656058550000|2022-06-24 08:15:50|11805.7|11803.7|11806|11804|11807|11805|11805.5|11803.5|20
1656058560000|2022-06-24 08:16:00|11805.8|11803.8|11804.5|11802.5|11806.3|11804.3|11803.2|11801.2|33
1656058570000|2022-06-24 08:16:10|11804.3|11802.3|11805.2|11803.2|11805.5|11803.5|11804|11802|10
1656058580000|2022-06-24 08:16:20|11805|11803|11804.2|11802.2|11805|11803|11803.6|11801.6|19
1656058590000|2022-06-24 08:16:30|11804.1|11802.1|11803.1|11801.1|11804.2|11802.2|11802.3|11800.3|29
1656058600000|2022-06-24 08:16:40|11803.2|11801.2|11802.3|11800.3|11803.2|11801.2|11801.5|11799.5|21
1656058610000|2022-06-24 08:16:50|11802.5|11800.5|11803.6|11801.6|11803.7|11801.7|11802.2|11800.2|33
1656058620000|2022-06-24 08:17:00|11803.5|11801.5|11804.5|11802.5|11804.5|11802.5|11803.1|11801.1|20
1656058630000|2022-06-24 08:17:10|11805.1|11803.1|11804.1|11802.1|11806.6|11804.6|11804.1|11802.1|34
1656058640000|2022-06-24 08:17:20|11804|11802|11805.1|11803.1|11805.8|11803.8|11804|11802|13
1656058650000|2022-06-24 08:17:30|11805.6|11803.6|11806.3|11804.3|11806.8|11804.8|11804.8|11802.8|19
1656058660000|2022-06-24 08:17:40|11806.2|11804.2|11806.8|11804.8|11808.1|11806.1|11806.2|11804.2|30
1656058670000|2022-06-24 08:17:50|11807.1|11805.1|11807.8|11805.8|11809|11807|11807|11805|25
1656058680000|2022-06-24 08:18:00|11809.1|11807.1|11809.8|11807.8|11810.3|11808.3|11808.8|11806.8|65
1656058690000|2022-06-24 08:18:10|11810|11808|11809.1|11807.1|11810.5|11808.5|11809|11807|18
1656058700000|2022-06-24 08:18:20|11809|11807|11808.3|11806.3|11809.2|11807.2|11807.7|11805.7|24
1656058710000|2022-06-24 08:18:30|11808.2|11806.2|11809.6|11807.6|11809.6|11807.6|11807.5|11805.5|46
1656058720000|2022-06-24 08:18:40|11809.5|11807.5|11810.3|11808.3|11810.3|11808.3|11809|11807|14
1656058730000|2022-06-24 08:18:50|11810.5|11808.5|11809.1|11807.1|11810.5|11808.5|11808.8|11806.8|26
1656058740000|2022-06-24 08:19:00|11809.2|11807.2|11807.6|11805.6|11809.2|11807.2|11807.5|11805.5|9
1656058750000|2022-06-24 08:19:10|11807.5|11805.5|11807.5|11805.5|11807.7|11805.7|11807.1|11805.1|17
1656058760000|2022-06-24 08:19:20|11807.3|11805.3|11806.5|11804.5|11808.6|11806.6|11806.5|11804.5|26
1656058770000|2022-06-24 08:19:30|11806.6|11804.6|11806.1|11804.1|11807.1|11805.1|11806|11804|9
1656058780000|2022-06-24 08:19:40|11806.3|11804.3|11807.8|11805.8|11808.1|11806.1|11806.3|11804.3|9
1656058790000|2022-06-24 08:19:50|11807.7|11805.7|11808|11806|11808.1|11806.1|11807.3|11805.3|7
1656058800000|2022-06-24 08:20:00|11807.8|11805.8|11808.7|11806.7|11810|11808|11807.7|11805.7|31
1656058810000|2022-06-24 08:20:10|11808.6|11806.6|11806.8|11804.8|11808.6|11806.6|11806.8|11804.8|15
1656058820000|2022-06-24 08:20:20|11807|11805|11804.5|11802.5|11807|11805|11804|11802|20
1656058830000|2022-06-24 08:20:30|11804.3|11802.3|11804.2|11802.2|11804.3|11802.3|11804.1|11802.1|7
1656058840000|2022-06-24 08:20:40|11804.3|11802.3|11804.1|11802.1|11804.7|11802.7|11803.5|11801.5|22
1656058850000|2022-06-24 08:20:50|11804|11802|11804|11802|11804.5|11802.5|11803.7|11801.7|5
1656058860000|2022-06-24 08:21:00|11804.1|11802.1|11804|11802|11805|11803|11803.6|11801.6|21
1656058870000|2022-06-24 08:21:10|11803.8|11801.8|11803.7|11801.7|11804.1|11802.1|11803.7|11801.7|1
1656058880000|2022-06-24 08:21:20|11803.8|11801.8|11804.3|11802.3|11805.1|11803.1|11803.6|11801.6|29
1656058890000|2022-06-24 08:21:30|11804.1|11802.1|11805.5|11803.5|11805.5|11803.5|11804.1|11802.1|14
1656058900000|2022-06-24 08:21:40|11805.3|11803.3|11805.1|11803.1|11805.3|11803.3|11804.8|11802.8|7
1656058910000|2022-06-24 08:21:50|11805|11803|11805.7|11803.7|11806.2|11804.2|11805|11803|7
1656058920000|2022-06-24 08:22:00|11805.6|11803.6|11805|11803|11805.7|11803.7|11805|11803|7
1656058930000|2022-06-24 08:22:10|11805.1|11803.1|11798.7|11796.7|11805.1|11803.1|11798.7|11796.7|58
1656058940000|2022-06-24 08:22:20|11799.1|11797.1|11796.2|11794.2|11799.2|11797.2|11796.2|11794.2|89
1656058950000|2022-06-24 08:22:30|11796.1|11794.1|11792|11790|11796.1|11794.1|11791.8|11789.8|91
1656058960000|2022-06-24 08:22:40|11792.2|11790.2|11791.7|11789.7|11793.3|11791.3|11790.7|11788.7|71
1656058970000|2022-06-24 08:22:50|11791.6|11789.6|11786|11784|11791.8|11789.8|11786|11784|91
1656058980000|2022-06-24 08:23:00|11785.8|11783.8|11783.7|11781.7|11786|11784|11783.5|11781.5|75
1656058990000|2022-06-24 08:23:10|11783.6|11781.6|11784.3|11782.3|11786.3|11784.3|11783.5|11781.5|70
1656059000000|2022-06-24 08:23:20|11784.2|11782.2|11784.1|11782.1|11784.7|11782.7|11782.7|11780.7|35
1656059010000|2022-06-24 08:23:30|11784.3|11782.3|11785.1|11783.1|11785.8|11783.8|11784.2|11782.2|28
1656059020000|2022-06-24 08:23:40|11785.2|11783.2|11788|11786|11788|11786|11785|11783|46
1656059030000|2022-06-24 08:23:50|11788.1|11786.1|11790.8|11788.8|11790.8|11788.8|11787.5|11785.5|87
1656059040000|2022-06-24 08:24:00|11790.7|11788.7|11789|11787|11790.8|11788.8|11788|11786|40
1656059050000|2022-06-24 08:24:10|11789.2|11787.2|11790|11788|11790.5|11788.5|11789.2|11787.2|23
1656059060000|2022-06-24 08:24:20|11789.8|11787.8|11791.7|11789.7|11792|11790|11789.3|11787.3|13
1656059070000|2022-06-24 08:24:30|11791.8|11789.8|11792.6|11790.6|11792.6|11790.6|11791|11789|21
1656059080000|2022-06-24 08:24:40|11792.2|11790.2|11792.3|11790.3|11792.6|11790.6|11789.3|11787.3|31
1656059090000|2022-06-24 08:24:50|11792.5|11790.5|11792.1|11790.1|11792.5|11790.5|11791|11789|4
1656059100000|2022-06-24 08:25:00|11791.8|11789.8|11789.6|11787.6|11792.2|11790.2|11789.5|11787.5|19
1656059110000|2022-06-24 08:25:10|11789.7|11787.7|11787.6|11785.6|11789.7|11787.7|11786.8|11784.8|26
1656059120000|2022-06-24 08:25:20|11787.8|11785.8|11788.2|11786.2|11788.5|11786.5|11787|11785|18
1656059130000|2022-06-24 08:25:30|11788.3|11786.3|11790.8|11788.8|11791|11789|11788.2|11786.2|9
1656059140000|2022-06-24 08:25:40|11790.7|11788.7|11787.1|11785.1|11790.7|11788.7|11786.8|11784.8|16
1656059150000|2022-06-24 08:25:50|11787.2|11785.2|11787.1|11785.1|11787.6|11785.6|11786.8|11784.8|10
1656059160000|2022-06-24 08:26:00|11787.2|11785.2|11789.6|11787.6|11790|11788|11787.2|11785.2|17
1656059170000|2022-06-24 08:26:10|11789.8|11787.8|11789.6|11787.6|11790.3|11788.3|11789.2|11787.2|10
1656059180000|2022-06-24 08:26:20|11789.7|11787.7|11788.2|11786.2|11790.5|11788.5|11787.8|11785.8|8
1656059190000|2022-06-24 08:26:30|11788.3|11786.3|11788.2|11786.2|11789|11787|11788.2|11786.2|3
1656059200000|2022-06-24 08:26:40|11788.3|11786.3|11790.1|11788.1|11790.3|11788.3|11788.1|11786.1|12
1656059210000|2022-06-24 08:26:50|11789.6|11787.6|11790.3|11788.3|11790.7|11788.7|11789.6|11787.6|23
1656059220000|2022-06-24 08:27:00|11790.7|11788.7|11791.5|11789.5|11791.8|11789.8|11790.5|11788.5|14
1656059230000|2022-06-24 08:27:10|11791.7|11789.7|11795.5|11793.5|11796.2|11794.2|11791.5|11789.5|40
1656059240000|2022-06-24 08:27:20|11795.8|11793.8|11795.3|11793.3|11795.8|11793.8|11794.1|11792.1|31
1656059250000|2022-06-24 08:27:30|11795.7|11793.7|11797.6|11795.6|11798.2|11796.2|11795.5|11793.5|33
1656059260000|2022-06-24 08:27:40|11797.3|11795.3|11800.6|11798.6|11801|11799|11796.8|11794.8|93
1656059270000|2022-06-24 08:27:50|11800.7|11798.7|11798.7|11796.7|11800.7|11798.7|11798.7|11796.7|28
1656059280000|2022-06-24 08:28:00|11798.6|11796.6|11799.3|11797.3|11800.2|11798.2|11798.6|11796.6|25
1656059290000|2022-06-24 08:28:10|11799.5|11797.5|11797.8|11795.8|11800.6|11798.6|11797.7|11795.7|16
1656059300000|2022-06-24 08:28:20|11798.2|11796.2|11799.6|11797.6|11799.7|11797.7|11796.8|11794.8|21
1656059310000|2022-06-24 08:28:30|11799.8|11797.8|11800.3|11798.3|11801.1|11799.1|11799.6|11797.6|9
1656059320000|2022-06-24 08:28:40|11800.1|11798.1|11800.8|11798.8|11800.8|11798.8|11799.6|11797.6|9
1656059330000|2022-06-24 08:28:50|11801|11799|11801.1|11799.1|11801.6|11799.6|11800.8|11798.8|8
1656059340000|2022-06-24 08:29:00|11801.2|11799.2|11801.6|11799.6|11803.5|11801.5|11800.8|11798.8|42
1656059350000|2022-06-24 08:29:10|11801.5|11799.5|11801.1|11799.1|11802|11800|11800.8|11798.8|8
1656059360000|2022-06-24 08:29:20|11801|11799|11801.3|11799.3|11802.2|11800.2|11800.8|11798.8|17
1656059370000|2022-06-24 08:29:30|11802.1|11800.1|11801.5|11799.5|11802.5|11800.5|11800.8|11798.8|9
1656059380000|2022-06-24 08:29:40|11801.6|11799.6|11801.3|11799.3|11802.6|11800.6|11801.3|11799.3|4
1656059390000|2022-06-24 08:29:50|11801.7|11799.7|11801.3|11799.3|11802.7|11800.7|11801.2|11799.2|8
1656059400000|2022-06-24 08:30:00|11801.5|11799.5|11802.3|11800.3|11802.8|11800.8|11801.5|11799.5|5
1656059410000|2022-06-24 08:30:10|11802.1|11800.1|11801.5|11799.5|11803.5|11801.5|11801.1|11799.1|29
1656059420000|2022-06-24 08:30:20|11801.3|11799.3|11799.5|11797.5|11801.3|11799.3|11799.3|11797.3|27
1656059430000|2022-06-24 08:30:30|11800|11798|11799.1|11797.1|11800.5|11798.5|11799|11797|15
1656059440000|2022-06-24 08:30:40|11799|11797|11797.6|11795.6|11799.1|11797.1|11797.3|11795.3|22
1656059450000|2022-06-24 08:30:50|11797.7|11795.7|11798.3|11796.3|11798.6|11796.6|11796.8|11794.8|26
1656059460000|2022-06-24 08:31:00|11798.5|11796.5|11799.8|11797.8|11800.5|11798.5|11798.3|11796.3|9
1656059470000|2022-06-24 08:31:10|11800.1|11798.1|11796.5|11794.5|11801.1|11799.1|11796.3|11794.3|37
1656059480000|2022-06-24 08:31:20|11796.3|11794.3|11797.5|11795.5|11797.6|11795.6|11796.2|11794.2|11
1656059490000|2022-06-24 08:31:30|11797.3|11795.3|11797.1|11795.1|11798.2|11796.2|11796.8|11794.8|15
1656059500000|2022-06-24 08:31:40|11796.7|11794.7|11798.7|11796.7|11799.3|11797.3|11796.7|11794.7|20
1656059510000|2022-06-24 08:31:50|11798.8|11796.8|11799.3|11797.3|11799.3|11797.3|11798.3|11796.3|5
1656059520000|2022-06-24 08:32:00|11799.5|11797.5|11801.3|11799.3|11802.6|11800.6|11799.5|11797.5|22
1656059530000|2022-06-24 08:32:10|11801.5|11799.5|11800.2|11798.2|11801.6|11799.6|11798.2|11796.2|13
1656059540000|2022-06-24 08:32:20|11800.1|11798.1|11800.6|11798.6|11801.1|11799.1|11800.1|11798.1|4
1656059550000|2022-06-24 08:32:30|11800.5|11798.5|11800.6|11798.6|11801.2|11799.2|11800.5|11798.5|1
1656059560000|2022-06-24 08:32:40|11800.7|11798.7|11800.3|11798.3|11801.3|11799.3|11800.3|11798.3|7
1656059570000|2022-06-24 08:32:50|11801|11799|11802.6|11800.6|11802.6|11800.6|11801|11799|11
1656059580000|2022-06-24 08:33:00|11802.7|11800.7|11803.2|11801.2|11803.2|11801.2|11801.7|11799.7|24
1656059590000|2022-06-24 08:33:10|11802.5|11800.5|11801.3|11799.3|11802.5|11800.5|11800.5|11798.5|27
1656059600000|2022-06-24 08:33:20|11800.6|11798.6|11802.6|11800.6|11803.6|11801.6|11800.6|11798.6|23
1656059610000|2022-06-24 08:33:30|11802.5|11800.5|11803.8|11801.8|11804.7|11802.7|11801.5|11799.5|92
1656059620000|2022-06-24 08:33:40|11804|11802|11803.8|11801.8|11804.1|11802.1|11803.1|11801.1|5
1656059630000|2022-06-24 08:33:50|11804.5|11802.5|11805.7|11803.7|11805.7|11803.7|11804|11802|13
1656059640000|2022-06-24 08:34:00|11806.2|11804.2|11805.1|11803.1|11806.6|11804.6|11804.5|11802.5|29
1656059650000|2022-06-24 08:34:10|11805.2|11803.2|11806.2|11804.2|11806.2|11804.2|11805.1|11803.1|7
1656059660000|2022-06-24 08:34:20|11806.1|11804.1|11805.3|11803.3|11806.1|11804.1|11804.8|11802.8|33
1656059670000|2022-06-24 08:34:30|11805.5|11803.5|11808.3|11806.3|11808.7|11806.7|11805.5|11803.5|56
1656059680000|2022-06-24 08:34:40|11808.2|11806.2|11808.3|11806.3|11808.3|11806.3|11807|11805|40
1656059690000|2022-06-24 08:34:50|11808.6|11806.6|11809.1|11807.1|11809.5|11807.5|11808.3|11806.3|34
1656059700000|2022-06-24 08:35:00|11809.2|11807.2|11806|11804|11809.5|11807.5|11805.8|11803.8|24
1656059710000|2022-06-24 08:35:10|11806.1|11804.1|11806.5|11804.5|11807|11805|11805.8|11803.8|11
1656059720000|2022-06-24 08:35:20|11806.6|11804.6|11806|11804|11806.6|11804.6|11805.7|11803.7|8
1656059730000|2022-06-24 08:35:30|11805.3|11803.3|11803.2|11801.2|11805.7|11803.7|11803.2|11801.2|23
1656059740000|2022-06-24 08:35:40|11803.3|11801.3|11803.3|11801.3|11804.2|11802.2|11803.2|11801.2|14
1656059750000|2022-06-24 08:35:50|11803.2|11801.2|11803.1|11801.1|11804.1|11802.1|11802.5|11800.5|13
1656059760000|2022-06-24 08:36:00|11803|11801|11804.1|11802.1|11804.3|11802.3|11802.6|11800.6|8
1656059770000|2022-06-24 08:36:10|11804.3|11802.3|11805.6|11803.6|11806|11804|11804.3|11802.3|24
1656059780000|2022-06-24 08:36:20|11805.5|11803.5|11805.8|11803.8|11806|11804|11805.1|11803.1|8
1656059790000|2022-06-24 08:36:30|11807|11805|11808|11806|11808.1|11806.1|11806.6|11804.6|29
1656059800000|2022-06-24 08:36:40|11807.8|11805.8|11808.7|11806.7|11809.3|11807.3|11807.3|11805.3|24
1656059810000|2022-06-24 08:36:50|11808.8|11806.8|11809|11807|11809|11807|11806.8|11804.8|12
1656059820000|2022-06-24 08:37:00|11809.3|11807.3|11809.8|11807.8|11811.1|11809.1|11809.3|11807.3|60
1656059830000|2022-06-24 08:37:10|11809.6|11807.6|11813|11811|11813|11811|11809.6|11807.6|95
1656059840000|2022-06-24 08:37:20|11812.8|11810.8|11811.7|11809.7|11813|11811|11811.6|11809.6|26
1656059850000|2022-06-24 08:37:30|11811.8|11809.8|11812.1|11810.1|11812.8|11810.8|11811.7|11809.7|14
1656059860000|2022-06-24 08:37:40|11812.2|11810.2|11811.7|11809.7|11812.2|11810.2|11811.5|11809.5|8
1656059870000|2022-06-24 08:37:50|11811.6|11809.6|11808.3|11806.3|11811.8|11809.8|11808.1|11806.1|55
1656059880000|2022-06-24 08:38:00|11808.1|11806.1|11806.6|11804.6|11808.6|11806.6|11806|11804|12
1656059890000|2022-06-24 08:38:10|11806.5|11804.5|11808.3|11806.3|11808.3|11806.3|11805.7|11803.7|18
1656059900000|2022-06-24 08:38:20|11808.2|11806.2|11808.5|11806.5|11808.6|11806.6|11807.1|11805.1|12
1656059910000|2022-06-24 08:38:30|11808.3|11806.3|11807.3|11805.3|11808.3|11806.3|11806.7|11804.7|5
1656059920000|2022-06-24 08:38:40|11806.8|11804.8|11804.7|11802.7|11807.1|11805.1|11803.8|11801.8|77
1656059930000|2022-06-24 08:38:50|11804.6|11802.6|11805.8|11803.8|11805.8|11803.8|11803.8|11801.8|16
1656059940000|2022-06-24 08:39:00|11805.7|11803.7|11806.2|11804.2|11807|11805|11805.6|11803.6|5
1656059950000|2022-06-24 08:39:10|11806.5|11804.5|11806.1|11804.1|11806.6|11804.6|11805.6|11803.6|1
1656059960000|2022-06-24 08:39:20|11806.2|11804.2|11807.1|11805.1|11807.8|11805.8|11806|11804|20
1656059970000|2022-06-24 08:39:30|11807|11805|11806|11804|11807.1|11805.1|11806|11804|2
1656059980000|2022-06-24 08:39:40|11806.1|11804.1|11808|11806|11808.6|11806.6|11806.1|11804.1|3
1656059990000|2022-06-24 08:39:50|11808.1|11806.1|11808.3|11806.3|11809|11807|11807.5|11805.5|13
1656060000000|2022-06-24 08:40:00|11808.2|11806.2|11809.8|11807.8|11810.1|11808.1|11807.7|11805.7|14
1656060010000|2022-06-24 08:40:10|11810.2|11808.2|11809.3|11807.3|11811|11809|11809.1|11807.1|16
1656060020000|2022-06-24 08:40:20|11809.2|11807.2|11810.1|11808.1|11810.1|11808.1|11808.1|11806.1|9
1656060030000|2022-06-24 08:40:30|11810|11808|11810.3|11808.3|11810.3|11808.3|11809.8|11807.8|4
1656060040000|2022-06-24 08:40:40|11810.8|11808.8|11811.1|11809.1|11811.2|11809.2|11810.5|11808.5|12
1656060050000|2022-06-24 08:40:50|11810.8|11808.8|11811.2|11809.2|11812.3|11810.3|11810.2|11808.2|24
1656060060000|2022-06-24 08:41:00|11811.1|11809.1|11812|11810|11812.1|11810.1|11811.1|11809.1|8
1656060070000|2022-06-24 08:41:10|11812.1|11810.1|11810.1|11808.1|11812.1|11810.1|11809.8|11807.8|12
1656060080000|2022-06-24 08:41:20|11810|11808|11807.8|11805.8|11810|11808|11807.8|11805.8|17
1656060090000|2022-06-24 08:41:30|11808|11806|11807|11805|11808.1|11806.1|11806.6|11804.6|24
1656060100000|2022-06-24 08:41:40|11807.6|11805.6|11807.3|11805.3|11808.1|11806.1|11807|11805|15
1656060110000|2022-06-24 08:41:50|11807.2|11805.2|11808|11806|11808.7|11806.7|11807.1|11805.1|6
1656060120000|2022-06-24 08:42:00|11807.8|11805.8|11808.2|11806.2|11808.3|11806.3|11807.5|11805.5|5
1656060130000|2022-06-24 08:42:10|11808.3|11806.3|11809.7|11807.7|11810.5|11808.5|11808.3|11806.3|10
1656060140000|2022-06-24 08:42:20|11810.6|11808.6|11811.1|11809.1|11811.1|11809.1|11810.1|11808.1|10
1656060150000|2022-06-24 08:42:30|11811|11809|11810.6|11808.6|11811.1|11809.1|11810.1|11808.1|5
1656060160000|2022-06-24 08:42:40|11810.5|11808.5|11810.5|11808.5|11810.5|11808.5|11810.1|11808.1|3
1656060170000|2022-06-24 08:42:50|11810.1|11808.1|11810.1|11808.1|11810.5|11808.5|11809.5|11807.5|14
1656060180000|2022-06-24 08:43:00|11810.2|11808.2|11808.1|11806.1|11810.2|11808.2|11808.1|11806.1|5
1656060190000|2022-06-24 08:43:10|11807.7|11805.7|11805.1|11803.1|11808|11806|11804.7|11802.7|33
1656060200000|2022-06-24 08:43:20|11805.2|11803.2|11806.6|11804.6|11807.6|11805.6|11805.2|11803.2|10
1656060210000|2022-06-24 08:43:30|11806.5|11804.5|11807.1|11805.1|11809|11807|11806.5|11804.5|9
1656060220000|2022-06-24 08:43:40|11809.1|11807.1|11810.1|11808.1|11811.2|11809.2|11808.6|11806.6|68
1656060230000|2022-06-24 08:43:50|11810|11808|11810.1|11808.1|11810.1|11808.1|11808.3|11806.3|23
1656060240000|2022-06-24 08:44:00|11810|11808|11808.3|11806.3|11810.1|11808.1|11806.8|11804.8|17
1656060250000|2022-06-24 08:44:10|11807.8|11805.8|11807.6|11805.6|11808.6|11806.6|11807.6|11805.6|10
1656060260000|2022-06-24 08:44:20|11807.7|11805.7|11807.2|11805.2|11807.8|11805.8|11807|11805|4
1656060270000|2022-06-24 08:44:30|11807.1|11805.1|11809.1|11807.1|11809.5|11807.5|11806.2|11804.2|17
1656060280000|2022-06-24 08:44:40|11809.2|11807.2|11809.3|11807.3|11809.8|11807.8|11809.1|11807.1|5
1656060290000|2022-06-24 08:44:50|11809.5|11807.5|11809.3|11807.3|11809.8|11807.8|11808.8|11806.8|4
1656060300000|2022-06-24 08:45:00|11809.5|11807.5|11809.5|11807.5|11810.2|11808.2|11809.2|11807.2|15
1656060310000|2022-06-24 08:45:10|11809.6|11807.6|11809.7|11807.7|11810.6|11808.6|11808.8|11806.8|38
1656060320000|2022-06-24 08:45:20|11809.8|11807.8|11808.7|11806.7|11809.8|11807.8|11808.6|11806.6|2
1656060330000|2022-06-24 08:45:30|11808.6|11806.6|11806.6|11804.6|11808.7|11806.7|11806.2|11804.2|32
1656060340000|2022-06-24 08:45:40|11806.8|11804.8|11808.1|11806.1|11809|11807|11806.7|11804.7|8
1656060350000|2022-06-24 08:45:50|11808|11806|11806.2|11804.2|11809|11807|11806.2|11804.2|9
1656060360000|2022-06-24 08:46:00|11807|11805|11807.1|11805.1|11807.2|11805.2|11806.7|11804.7|5
1656060370000|2022-06-24 08:46:10|11807.2|11805.2|11809.6|11807.6|11809.6|11807.6|11807|11805|7
1656060380000|2022-06-24 08:46:20|11809.5|11807.5|11808.5|11806.5|11809.7|11807.7|11808.3|11806.3|5
1656060390000|2022-06-24 08:46:30|11808.3|11806.3|11810|11808|11810.5|11808.5|11808.3|11806.3|20
1656060400000|2022-06-24 08:46:40|11810.8|11808.8|11810|11808|11811.5|11809.5|11810|11808|13
1656060410000|2022-06-24 08:46:50|11809.8|11807.8|11811|11809|11811|11809|11809.8|11807.8|3
1656060420000|2022-06-24 08:47:00|11810.8|11808.8|11809|11807|11811.1|11809.1|11808.5|11806.5|16
1656060430000|2022-06-24 08:47:10|11809.2|11807.2|11809.2|11807.2|11810|11808|11809.1|11807.1|11
1656060440000|2022-06-24 08:47:20|11809.3|11807.3|11810.3|11808.3|11811.2|11809.2|11809.1|11807.1|5
1656060450000|2022-06-24 08:47:30|11810.5|11808.5|11808.6|11806.6|11810.6|11808.6|11808.6|11806.6|3
1656060460000|2022-06-24 08:47:40|11808.1|11806.1|11809.2|11807.2|11809.3|11807.3|11808.1|11806.1|10
1656060470000|2022-06-24 08:47:50|11809.1|11807.1|11808|11806|11809.8|11807.8|11808|11806|9
1656060480000|2022-06-24 08:48:00|11808.3|11806.3|11807.8|11805.8|11808.6|11806.6|11807.6|11805.6|15
1656060490000|2022-06-24 08:48:10|11807.7|11805.7|11805.6|11803.6|11807.7|11805.7|11805.3|11803.3|16
1656060500000|2022-06-24 08:48:20|11805.5|11803.5|11806.8|11804.8|11807.2|11805.2|11805.5|11803.5|9
1656060510000|2022-06-24 08:48:30|11807|11805|11807.1|11805.1|11807.5|11805.5|11806.8|11804.8|9
1656060520000|2022-06-24 08:48:40|11807|11805|11806.3|11804.3|11807.3|11805.3|11805.6|11803.6|4
1656060530000|2022-06-24 08:48:50|11806.5|11804.5|11805.6|11803.6|11806.8|11804.8|11804.8|11802.8|5
1656060540000|2022-06-24 08:49:00|11805.5|11803.5|11805.6|11803.6|11806.3|11804.3|11805.1|11803.1|10
1656060550000|2022-06-24 08:49:10|11805.7|11803.7|11804.6|11802.6|11805.8|11803.8|11804.6|11802.6|21
1656060560000|2022-06-24 08:49:20|11804.5|11802.5|11804.1|11802.1|11804.8|11802.8|11803.8|11801.8|11
1656060570000|2022-06-24 08:49:30|11803.8|11801.8|11803.6|11801.6|11804.1|11802.1|11803.2|11801.2|23
1656060580000|2022-06-24 08:49:40|11803.7|11801.7|11802.2|11800.2|11804.1|11802.1|11802.2|11800.2|19
1656060590000|2022-06-24 08:49:50|11802.3|11800.3|11803.6|11801.6|11803.6|11801.6|11802.3|11800.3|32
1656060600000|2022-06-24 08:50:00|11803.5|11801.5|11802|11800|11803.5|11801.5|11802|11800|6
1656060610000|2022-06-24 08:50:10|11802.1|11800.1|11803.2|11801.2|11803.2|11801.2|11801.7|11799.7|20
1656060620000|2022-06-24 08:50:20|11803.7|11801.7|11802.8|11800.8|11804|11802|11802.8|11800.8|10
1656060630000|2022-06-24 08:50:30|11802.6|11800.6|11801.2|11799.2|11802.7|11800.7|11801.2|11799.2|18
1656060640000|2022-06-24 08:50:40|11801.3|11799.3|11801.3|11799.3|11801.3|11799.3|11800.6|11798.6|21
1656060650000|2022-06-24 08:50:50|11801.2|11799.2|11801.8|11799.8|11803.7|11801.7|11801|11799|21
1656060660000|2022-06-24 08:51:00|11801.7|11799.7|11800.5|11798.5|11802.3|11800.3|11799.7|11797.7|37
1656060670000|2022-06-24 08:51:10|11800.3|11798.3|11797.3|11795.3|11801.1|11799.1|11796.8|11794.8|50
1656060680000|2022-06-24 08:51:20|11797.1|11795.1|11798.2|11796.2|11798.2|11796.2|11796.5|11794.5|28
1656060690000|2022-06-24 08:51:30|11798.1|11796.1|11798.6|11796.6|11799.6|11797.6|11798.1|11796.1|17
1656060700000|2022-06-24 08:51:40|11798.7|11796.7|11798.3|11796.3|11799.5|11797.5|11797.3|11795.3|27
1656060710000|2022-06-24 08:51:50|11798.5|11796.5|11798.2|11796.2|11798.6|11796.6|11798.1|11796.1|8
1656060720000|2022-06-24 08:52:00|11798.6|11796.6|11799|11797|11799.1|11797.1|11797.6|11795.6|10
1656060730000|2022-06-24 08:52:10|11799.2|11797.2|11800.2|11798.2|11800.2|11798.2|11799.2|11797.2|5
1656060740000|2022-06-24 08:52:20|11800.1|11798.1|11799.6|11797.6|11800.1|11798.1|11799.3|11797.3|5
1656060750000|2022-06-24 08:52:30|11799.5|11797.5|11802.2|11800.2|11803.2|11801.2|11799.1|11797.1|18
1656060760000|2022-06-24 08:52:40|11802|11800|11802.3|11800.3|11803.3|11801.3|11802|11800|6
1656060770000|2022-06-24 08:52:50|11802.5|11800.5|11805.6|11803.6|11805.8|11803.8|11802.3|11800.3|23
1656060780000|2022-06-24 08:53:00|11805.7|11803.7|11805.1|11803.1|11807.7|11805.7|11804.1|11802.1|47
1656060790000|2022-06-24 08:53:10|11805|11803|11806.1|11804.1|11807|11805|11804.7|11802.7|22
1656060800000|2022-06-24 08:53:20|11806|11804|11804.6|11802.6|11806.6|11804.6|11804.1|11802.1|19
1656060810000|2022-06-24 08:53:30|11804.7|11802.7|11806.8|11804.8|11806.8|11804.8|11804.7|11802.7|18
1656060820000|2022-06-24 08:53:40|11807|11805|11806.6|11804.6|11807.5|11805.5|11806|11804|21
1656060830000|2022-06-24 08:53:50|11807|11805|11804.3|11802.3|11807|11805|11804|11802|16
1656060840000|2022-06-24 08:54:00|11804.2|11802.2|11804.5|11802.5|11805.1|11803.1|11803.2|11801.2|16
1656060850000|2022-06-24 08:54:10|11804.3|11802.3|11804.2|11802.2|11804.6|11802.6|11803.8|11801.8|0
1656060860000|2022-06-24 08:54:20|11804.3|11802.3|11805.3|11803.3|11805.3|11803.3|11803.6|11801.6|6
1656060870000|2022-06-24 08:54:30|11805.5|11803.5|11806|11804|11806.2|11804.2|11805.5|11803.5|3
1656060880000|2022-06-24 08:54:40|11805.8|11803.8|11806.1|11804.1|11806.2|11804.2|11805.3|11803.3|9
1656060890000|2022-06-24 08:54:50|11806.2|11804.2|11805|11803|11806.8|11804.8|11804.1|11802.1|12
1656060900000|2022-06-24 08:55:00|11805.1|11803.1|11804.3|11802.3|11806.8|11804.8|11804.2|11802.2|11
1656060910000|2022-06-24 08:55:10|11804.8|11802.8|11804.7|11802.7|11805.1|11803.1|11804.3|11802.3|2
1656060920000|2022-06-24 08:55:20|11804.8|11802.8|11805.5|11803.5|11805.7|11803.7|11804.6|11802.6|6
1656060930000|2022-06-24 08:55:30|11804.5|11802.5|11806.3|11804.3|11806.6|11804.6|11803|11801|22
1656060940000|2022-06-24 08:55:40|11806.8|11804.8|11805.6|11803.6|11806.8|11804.8|11805.6|11803.6|8
1656060950000|2022-06-24 08:55:50|11805.5|11803.5|11806.5|11804.5|11807|11805|11805.1|11803.1|8
1656060960000|2022-06-24 08:56:00|11806.6|11804.6|11805.3|11803.3|11806.6|11804.6|11802.7|11800.7|15
1656060970000|2022-06-24 08:56:10|11805.5|11803.5|11805.5|11803.5|11806.3|11804.3|11804.8|11802.8|2
1656060980000|2022-06-24 08:56:20|11805.1|11803.1|11806.7|11804.7|11807|11805|11805|11803|4
1656060990000|2022-06-24 08:56:30|11806.8|11804.8|11807.5|11805.5|11808.7|11806.7|11806.6|11804.6|25
1656061000000|2022-06-24 08:56:40|11806.8|11804.8|11807.5|11805.5|11807.6|11805.6|11805.1|11803.1|6
1656061010000|2022-06-24 08:56:50|11807.3|11805.3|11807.3|11805.3|11808.2|11806.2|11806.7|11804.7|13
1656061020000|2022-06-24 08:57:00|11807.2|11805.2|11807.3|11805.3|11807.7|11805.7|11806.7|11804.7|3
1656061030000|2022-06-24 08:57:10|11807.5|11805.5|11807.6|11805.6|11808.2|11806.2|11807.3|11805.3|8
1656061040000|2022-06-24 08:57:20|11807.5|11805.5|11810.1|11808.1|11810.1|11808.1|11807.5|11805.5|29
1656061050000|2022-06-24 08:57:30|11810.2|11808.2|11811.3|11809.3|11812.5|11810.5|11810.2|11808.2|80
1656061060000|2022-06-24 08:57:40|11811.5|11809.5|11811.6|11809.6|11812.1|11810.1|11811.2|11809.2|20
1656061070000|2022-06-24 08:57:50|11811.5|11809.5|11811.8|11809.8|11812|11810|11811.1|11809.1|2
1656061080000|2022-06-24 08:58:00|11811.7|11809.7|11812|11810|11812.5|11810.5|11811.6|11809.6|14
1656061090000|2022-06-24 08:58:10|11812.1|11810.1|11810.7|11808.7|11812.5|11810.5|11810.1|11808.1|32
1656061100000|2022-06-24 08:58:20|11810.8|11808.8|11810.8|11808.8|11811.6|11809.6|11810.8|11808.8|3
1656061110000|2022-06-24 08:58:30|11810.7|11808.7|11809.6|11807.6|11810.7|11808.7|11809.6|11807.6|5
1656061120000|2022-06-24 08:58:40|11809.7|11807.7|11809.2|11807.2|11809.7|11807.7|11809.1|11807.1|8
1656061130000|2022-06-24 08:58:50|11809.1|11807.1|11808.7|11806.7|11809.5|11807.5|11808.2|11806.2|14
1656061140000|2022-06-24 08:59:00|11808.6|11806.6|11809.3|11807.3|11809.7|11807.7|11808.6|11806.6|7
1656061150000|2022-06-24 08:59:10|11809.6|11807.6|11809.2|11807.2|11810|11808|11808.5|11806.5|11
1656061160000|2022-06-24 08:59:20|11809.3|11807.3|11808.6|11806.6|11809.3|11807.3|11808.5|11806.5|12
1656061170000|2022-06-24 08:59:30|11808.5|11806.5|11808.1|11806.1|11808.7|11806.7|11808.1|11806.1|0
1656061180000|2022-06-24 08:59:40|11807.5|11805.5|11808.6|11806.6|11808.6|11806.6|11807.5|11805.5|13
1656061190000|2022-06-24 08:59:50|11808.2|11806.2|11807|11805|11808.7|11806.7|11806.6|11804.6|7
1656061200000|2022-06-24 09:00:00|11807.1|11805.1|11806|11804|11807.8|11805.8|11805|11803|32
1656061210000|2022-06-24 09:00:10|11806.1|11804.1|11806.5|11804.5|11807.5|11805.5|11806.1|11804.1|24
1656061220000|2022-06-24 09:00:20|11806.6|11804.6|11805|11803|11807.1|11805.1|11804.6|11802.6|15
1656061230000|2022-06-24 09:00:30|11805.1|11803.1|11807.3|11805.3|11808.3|11806.3|11805|11803|37
1656061240000|2022-06-24 09:00:40|11807.2|11805.2|11806.8|11804.8|11807.5|11805.5|11806.7|11804.7|2
1656061250000|2022-06-24 09:00:50|11807.2|11805.2|11804|11802|11807.8|11805.8|11803.5|11801.5|45
1656061260000|2022-06-24 09:01:00|11803.8|11801.8|11801.6|11799.6|11804.6|11802.6|11800.1|11798.1|35
1656061270000|2022-06-24 09:01:10|11801.3|11799.3|11804.7|11802.7|11805.1|11803.1|11801.3|11799.3|28
1656061280000|2022-06-24 09:01:20|11804.6|11802.6|11804.2|11802.2|11805.2|11803.2|11804|11802|7
1656061290000|2022-06-24 09:01:30|11804.1|11802.1|11804.7|11802.7|11805.1|11803.1|11804.1|11802.1|17
1656061300000|2022-06-24 09:01:40|11804.8|11802.8|11805.8|11803.8|11806.2|11804.2|11804.8|11802.8|6
1656061310000|2022-06-24 09:01:50|11806|11804|11809.2|11807.2|11809.2|11807.2|11806|11804|13
1656061320000|2022-06-24 09:02:00|11809.1|11807.1|11806|11804|11809.1|11807.1|11805.8|11803.8|19
1656061330000|2022-06-24 09:02:10|11805.8|11803.8|11804.8|11802.8|11805.8|11803.8|11803.5|11801.5|9
1656061340000|2022-06-24 09:02:20|11805|11803|11806.5|11804.5|11806.8|11804.8|11805|11803|4
1656061350000|2022-06-24 09:02:30|11807.1|11805.1|11805.2|11803.2|11807.6|11805.6|11805.1|11803.1|6
1656061360000|2022-06-24 09:02:40|11805.1|11803.1|11804.7|11802.7|11805.5|11803.5|11804.3|11802.3|3
1656061370000|2022-06-24 09:02:50|11804.8|11802.8|11805.5|11803.5|11806.3|11804.3|11804.7|11802.7|3
1656061380000|2022-06-24 09:03:00|11805.3|11803.3|11804.2|11802.2|11805.8|11803.8|11803.8|11801.8|5
1656061390000|2022-06-24 09:03:10|11804.5|11802.5|11805.5|11803.5|11805.8|11803.8|11804.2|11802.2|1
1656061400000|2022-06-24 09:03:20|11805.2|11803.2|11804.5|11802.5|11805.5|11803.5|11803.8|11801.8|2
1656061410000|2022-06-24 09:03:30|11804.3|11802.3|11802.2|11800.2|11804.5|11802.5|11801.7|11799.7|14
1656061420000|2022-06-24 09:03:40|11802.3|11800.3|11802.6|11800.6|11803|11801|11801.7|11799.7|5
1656061430000|2022-06-24 09:03:50|11802.7|11800.7|11802.7|11800.7|11803.1|11801.1|11802.1|11800.1|28
1656061440000|2022-06-24 09:04:00|11802.6|11800.6|11800.6|11798.6|11802.8|11800.8|11799.6|11797.6|22
1656061450000|2022-06-24 09:04:10|11800.5|11798.5|11800.5|11798.5|11801.7|11799.7|11800.2|11798.2|1
1656061460000|2022-06-24 09:04:20|11800.6|11798.6|11802.5|11800.5|11803|11801|11800.6|11798.6|19
1656061470000|2022-06-24 09:04:30|11802.6|11800.6|11802.1|11800.1|11803.7|11801.7|11802|11800|28
1656061480000|2022-06-24 09:04:40|11802.3|11800.3|11803.5|11801.5|11803.5|11801.5|11802.3|11800.3|12
1656061490000|2022-06-24 09:04:50|11803.6|11801.6|11804|11802|11804.3|11802.3|11803.3|11801.3|4
1656061500000|2022-06-24 09:05:00|11804.1|11802.1|11801.1|11799.1|11804.2|11802.2|11800.5|11798.5|16
1656061510000|2022-06-24 09:05:10|11801|11799|11799.6|11797.6|11801|11799|11799.2|11797.2|14
1656061520000|2022-06-24 09:05:20|11799.7|11797.7|11800.2|11798.2|11800.8|11798.8|11799.6|11797.6|7
1656061530000|2022-06-24 09:05:30|11800.1|11798.1|11800.6|11798.6|11800.8|11798.8|11800.1|11798.1|3
1656061540000|2022-06-24 09:05:40|11800.3|11798.3|11800.7|11798.7|11801.7|11799.7|11800.2|11798.2|14
1656061550000|2022-06-24 09:05:50|11800.5|11798.5|11800.1|11798.1|11801.3|11799.3|11799.7|11797.7|8
1656061560000|2022-06-24 09:06:00|11800.3|11798.3|11801.3|11799.3|11801.5|11799.5|11800.3|11798.3|6
1656061570000|2022-06-24 09:06:10|11801.8|11799.8|11804.1|11802.1|11804.1|11802.1|11801.8|11799.8|8
1656061580000|2022-06-24 09:06:20|11804.2|11802.2|11802.5|11800.5|11804.2|11802.2|11802.3|11800.3|6
1656061590000|2022-06-24 09:06:30|11802.3|11800.3|11802.3|11800.3|11803.2|11801.2|11802.3|11800.3|4
1656061600000|2022-06-24 09:06:40|11802.6|11800.6|11804.5|11802.5|11804.7|11802.7|11802.3|11800.3|23
1656061610000|2022-06-24 09:06:50|11805.5|11803.5|11804.1|11802.1|11805.6|11803.6|11803|11801|57
1656061620000|2022-06-24 09:07:00|11804|11802|11803.8|11801.8|11804.3|11802.3|11803.5|11801.5|20
1656061630000|2022-06-24 09:07:10|11804.1|11802.1|11804.8|11802.8|11805|11803|11804.1|11802.1|6
1656061640000|2022-06-24 09:07:20|11805.6|11803.6|11806.3|11804.3|11807.3|11805.3|11805.6|11803.6|12
1656061650000|2022-06-24 09:07:30|11806.6|11804.6|11807.1|11805.1|11807.6|11805.6|11806.3|11804.3|15
1656061660000|2022-06-24 09:07:40|11806.7|11804.7|11807.1|11805.1|11807.2|11805.2|11806.5|11804.5|3
1656061670000|2022-06-24 09:07:50|11806.7|11804.7|11807.1|11805.1|11807.6|11805.6|11806|11804|25
1656061680000|2022-06-24 09:08:00|11807.2|11805.2|11810|11808|11810|11808|11807.2|11805.2|41
1656061690000|2022-06-24 09:08:10|11810.1|11808.1|11810.1|11808.1|11810.5|11808.5|11809.6|11807.6|15
1656061700000|2022-06-24 09:08:20|11810|11808|11809.3|11807.3|11810.7|11808.7|11809.3|11807.3|15
1656061710000|2022-06-24 09:08:30|11808|11806|11809.1|11807.1|11809.3|11807.3|11806.6|11804.6|22
1656061720000|2022-06-24 09:08:40|11809|11807|11806.5|11804.5|11809.1|11807.1|11806.1|11804.1|17
1656061730000|2022-06-24 09:08:50|11806.6|11804.6|11807.5|11805.5|11807.8|11805.8|11805.7|11803.7|25
1656061740000|2022-06-24 09:09:00|11807.6|11805.6|11809|11807|11809.2|11807.2|11807.2|11805.2|3
1656061750000|2022-06-24 09:09:10|11808.7|11806.7|11810.6|11808.6|11811|11809|11808.7|11806.7|25
1656061760000|2022-06-24 09:09:20|11810.5|11808.5|11809.6|11807.6|11811|11809|11809.6|11807.6|15
1656061770000|2022-06-24 09:09:30|11809.7|11807.7|11810.5|11808.5|11810.6|11808.6|11809.6|11807.6|5
1656061780000|2022-06-24 09:09:40|11810.3|11808.3|11810.6|11808.6|11810.8|11808.8|11810.3|11808.3|1
1656061790000|2022-06-24 09:09:50|11811|11809|11812|11810|11812|11810|11810.8|11808.8|17
1656061800000|2022-06-24 09:10:00|11812.5|11810.5|11809.7|11807.7|11812.5|11810.5|11809.1|11807.1|26
1656061810000|2022-06-24 09:10:10|11809.8|11807.8|11810.8|11808.8|11812.1|11810.1|11809.8|11807.8|12
1656061820000|2022-06-24 09:10:20|11810.7|11808.7|11810.8|11808.8|11810.8|11808.8|11809.7|11807.7|15
1656061830000|2022-06-24 09:10:30|11810.7|11808.7|11811.3|11809.3|11811.7|11809.7|11810.6|11808.6|6
1656061840000|2022-06-24 09:10:40|11811.2|11809.2|11811.1|11809.1|11811.8|11809.8|11811|11809|11
1656061850000|2022-06-24 09:10:50|11811.2|11809.2|11810.7|11808.7|11811.3|11809.3|11810.7|11808.7|4
1656061860000|2022-06-24 09:11:00|11810.6|11808.6|11810.8|11808.8|11811.2|11809.2|11810.5|11808.5|8
1656061870000|2022-06-24 09:11:10|11810.7|11808.7|11810.1|11808.1|11811.2|11809.2|11810.1|11808.1|3
1656061880000|2022-06-24 09:11:20|11810.2|11808.2|11809.8|11807.8|11810.6|11808.6|11809.7|11807.7|8
1656061890000|2022-06-24 09:11:30|11810|11808|11810.8|11808.8|11811|11809|11809.7|11807.7|3
1656061900000|2022-06-24 09:11:40|11811|11809|11811.2|11809.2|11812|11810|11810.6|11808.6|11
1656061910000|2022-06-24 09:11:50|11811.1|11809.1|11810.8|11808.8|11811.2|11809.2|11810.3|11808.3|13
1656061920000|2022-06-24 09:12:00|11810.7|11808.7|11811.8|11809.8|11812.3|11810.3|11810.1|11808.1|19
1656061930000|2022-06-24 09:12:10|11812|11810|11811.8|11809.8|11812.2|11810.2|11811.6|11809.6|9
1656061940000|2022-06-24 09:12:20|11811.1|11809.1|11810.7|11808.7|11811.2|11809.2|11810.3|11808.3|8
1656061950000|2022-06-24 09:12:30|11810.6|11808.6|11810|11808|11810.8|11808.8|11809.7|11807.7|7
1656061960000|2022-06-24 09:12:40|11810.6|11808.6|11811.1|11809.1|11811.2|11809.2|11810.5|11808.5|11
1656061970000|2022-06-24 09:12:50|11811|11809|11811.8|11809.8|11811.8|11809.8|11810.8|11808.8|5
1656061980000|2022-06-24 09:13:00|11811.7|11809.7|11812.2|11810.2|11812.2|11810.2|11811.6|11809.6|13
1656061990000|2022-06-24 09:13:10|11812.1|11810.1|11814|11812|11814|11812|11812.1|11810.1|29
1656062000000|2022-06-24 09:13:20|11813.6|11811.6|11813.1|11811.1|11814.2|11812.2|11812.7|11810.7|25
1656062010000|2022-06-24 09:13:30|11813.2|11811.2|11813.1|11811.1|11813.5|11811.5|11812.8|11810.8|7
1656062020000|2022-06-24 09:13:40|11813|11811|11812.3|11810.3|11813.1|11811.1|11812|11810|16
1656062030000|2022-06-24 09:13:50|11812.2|11810.2|11812.6|11810.6|11813.1|11811.1|11812.2|11810.2|3
1656062040000|2022-06-24 09:14:00|11812.8|11810.8|11814.1|11812.1|11814.1|11812.1|11812.6|11810.6|13
1656062050000|2022-06-24 09:14:10|11813.8|11811.8|11813.8|11811.8|11814.5|11812.5|11813.5|11811.5|10
1656062060000|2022-06-24 09:14:20|11814|11812|11815.8|11813.8|11817|11815|11813.7|11811.7|58
1656062070000|2022-06-24 09:14:30|11816|11814|11816.3|11814.3|11816.5|11814.5|11815.7|11813.7|21
1656062080000|2022-06-24 09:14:40|11816.2|11814.2|11813.3|11811.3|11816.6|11814.6|11812.6|11810.6|41
1656062090000|2022-06-24 09:14:50|11813.2|11811.2|11813.7|11811.7|11814|11812|11813.1|11811.1|6
1656062100000|2022-06-24 09:15:00|11813.8|11811.8|11814|11812|11814.5|11812.5|11813.7|11811.7|7
1656062110000|2022-06-24 09:15:10|11814.2|11812.2|11812.1|11810.1|11814.5|11812.5|11811.7|11809.7|21
1656062120000|2022-06-24 09:15:20|11812.2|11810.2|11812.1|11810.1|11812.3|11810.3|11810|11808|29
1656062130000|2022-06-24 09:15:30|11812.2|11810.2|11812.3|11810.3|11812.7|11810.7|11811.5|11809.5|11
1656062140000|2022-06-24 09:15:40|11812.5|11810.5|11810.6|11808.6|11812.7|11810.7|11810.3|11808.3|11
1656062150000|2022-06-24 09:15:50|11810.5|11808.5|11813|11811|11813.3|11811.3|11810.5|11808.5|24
1656062160000|2022-06-24 09:16:00|11813.1|11811.1|11813.2|11811.2|11813.6|11811.6|11812.2|11810.2|13
1656062170000|2022-06-24 09:16:10|11813.1|11811.1|11812.8|11810.8|11813.1|11811.1|11812.6|11810.6|1
1656062180000|2022-06-24 09:16:20|11813|11811|11813|11811|11813.7|11811.7|11812.8|11810.8|7
1656062190000|2022-06-24 09:16:30|11813.1|11811.1|11813.5|11811.5|11813.7|11811.7|11813.1|11811.1|5
1656062200000|2022-06-24 09:16:40|11813.3|11811.3|11813.8|11811.8|11813.8|11811.8|11813.3|11811.3|1
1656062210000|2022-06-24 09:16:50|11813.7|11811.7|11813.6|11811.6|11813.8|11811.8|11813.3|11811.3|7
1656062220000|2022-06-24 09:17:00|11813.5|11811.5|11815|11813|11815|11813|11813.1|11811.1|13
1656062230000|2022-06-24 09:17:10|11814.7|11812.7|11815|11813|11815.3|11813.3|11814.3|11812.3|9
1656062240000|2022-06-24 09:17:20|11815.5|11813.5|11814.1|11812.1|11815.8|11813.8|11814.1|11812.1|24
1656062250000|2022-06-24 09:17:30|11813.5|11811.5|11814.5|11812.5|11814.7|11812.7|11813.2|11811.2|4
1656062260000|2022-06-24 09:17:40|11814.6|11812.6|11815.1|11813.1|11816|11814|11814.1|11812.1|28
1656062270000|2022-06-24 09:17:50|11815|11813|11815.7|11813.7|11815.7|11813.7|11815|11813|9
1656062280000|2022-06-24 09:18:00|11815.5|11813.5|11816.6|11814.6|11816.6|11814.6|11815.5|11813.5|17
1656062290000|2022-06-24 09:18:10|11816.5|11814.5|11816.3|11814.3|11816.6|11814.6|11816|11814|12
1656062300000|2022-06-24 09:18:20|11816.8|11814.8|11817.5|11815.5|11819|11817|11816.5|11814.5|65
1656062310000|2022-06-24 09:18:30|11817.3|11815.3|11817.1|11815.1|11817.6|11815.6|11816.5|11814.5|14
1656062320000|2022-06-24 09:18:40|11817|11815|11817.3|11815.3|11817.7|11815.7|11816.8|11814.8|8
1656062330000|2022-06-24 09:18:50|11817|11815|11816.2|11814.2|11817.1|11815.1|11815.8|11813.8|16
1656062340000|2022-06-24 09:19:00|11816.1|11814.1|11814.3|11812.3|11816.3|11814.3|11814.2|11812.2|14
1656062350000|2022-06-24 09:19:10|11814.5|11812.5|11814.3|11812.3|11814.5|11812.5|11813.6|11811.6|11
1656062360000|2022-06-24 09:19:20|11814.5|11812.5|11814.2|11812.2|11816.3|11814.3|11814.2|11812.2|13
1656062370000|2022-06-24 09:19:30|11813.8|11811.8|11814.2|11812.2|11815.5|11813.5|11813.6|11811.6|10
1656062380000|2022-06-24 09:19:40|11814.1|11812.1|11812.5|11810.5|11814.1|11812.1|11812.5|11810.5|10
1656062390000|2022-06-24 09:19:50|11812.6|11810.6|11812.8|11810.8|11813.3|11811.3|11812.6|11810.6|8
1656062400000|2022-06-24 09:20:00|11813|11811|11813.5|11811.5|11813.8|11811.8|11813|11811|15
1656062410000|2022-06-24 09:20:10|11813.3|11811.3|11814.2|11812.2|11814.2|11812.2|11813.1|11811.1|8
1656062420000|2022-06-24 09:20:20|11814.3|11812.3|11814.8|11812.8|11815|11813|11813.8|11811.8|8
1656062430000|2022-06-24 09:20:30|11814.7|11812.7|11813.6|11811.6|11814.7|11812.7|11813.3|11811.3|10
1656062440000|2022-06-24 09:20:40|11813.5|11811.5|11811.1|11809.1|11813.7|11811.7|11810.6|11808.6|23
1656062450000|2022-06-24 09:20:50|11812.3|11810.3|11811.8|11809.8|11812.8|11810.8|11811.8|11809.8|15
1656062460000|2022-06-24 09:21:00|11811.6|11809.6|11811.6|11809.6|11812.1|11810.1|11810.7|11808.7|6
1656062470000|2022-06-24 09:21:10|11811.5|11809.5|11811.7|11809.7|11812|11810|11811.5|11809.5|1
1656062480000|2022-06-24 09:21:20|11811.6|11809.6|11811.7|11809.7|11812|11810|11810.8|11808.8|16
1656062490000|2022-06-24 09:21:30|11811.6|11809.6|11811.3|11809.3|11811.8|11809.8|11811|11809|2
1656062500000|2022-06-24 09:21:40|11811.2|11809.2|11810.8|11808.8|11811.6|11809.6|11810.7|11808.7|9
1656062510000|2022-06-24 09:21:50|11810.7|11808.7|11810.8|11808.8|11811.3|11809.3|11810.7|11808.7|7
1656062520000|2022-06-24 09:22:00|11811|11809|11811|11809|11811.8|11809.8|11810.8|11808.8|9
1656062530000|2022-06-24 09:22:10|11810.8|11808.8|11810.8|11808.8|11811.1|11809.1|11810.2|11808.2|10
1656062540000|2022-06-24 09:22:20|11810.6|11808.6|11810.7|11808.7|11811.1|11809.1|11810.2|11808.2|11
1656062550000|2022-06-24 09:22:30|11810.5|11808.5|11811.7|11809.7|11812|11810|11810.1|11808.1|3
1656062560000|2022-06-24 09:22:40|11811.8|11809.8|11811.2|11809.2|11812|11810|11811|11809|10
1656062570000|2022-06-24 09:22:50|11811.1|11809.1|11812.2|11810.2|11812.3|11810.3|11811.1|11809.1|4
1656062580000|2022-06-24 09:23:00|11812.3|11810.3|11814.5|11812.5|11814.5|11812.5|11812.3|11810.3|37
1656062590000|2022-06-24 09:23:10|11814.6|11812.6|11811.3|11809.3|11814.6|11812.6|11811.3|11809.3|15
1656062600000|2022-06-24 09:23:20|11811.2|11809.2|11810.7|11808.7|11812|11810|11810.7|11808.7|11
1656062610000|2022-06-24 09:23:30|11811.1|11809.1|11811.2|11809.2|11811.3|11809.3|11810.6|11808.6|10
1656062620000|2022-06-24 09:23:40|11811.3|11809.3|11810|11808|11811.3|11809.3|11810|11808|6
1656062630000|2022-06-24 09:23:50|11810.1|11808.1|11810|11808|11810.3|11808.3|11809.8|11807.8|3
1656062640000|2022-06-24 09:24:00|11809.8|11807.8|11809.6|11807.6|11810.1|11808.1|11808.8|11806.8|19
1656062650000|2022-06-24 09:24:10|11810|11808|11809|11807|11810|11808|11809|11807|11
1656062660000|2022-06-24 09:24:20|11808.8|11806.8|11812.1|11810.1|11812.3|11810.3|11808.8|11806.8|23
1656062670000|2022-06-24 09:24:30|11811.5|11809.5|11811|11809|11812.1|11810.1|11810.8|11808.8|21
1656062680000|2022-06-24 09:24:40|11811.1|11809.1|11810.1|11808.1|11811.1|11809.1|11809.7|11807.7|4
1656062690000|2022-06-24 09:24:50|11810|11808|11811|11809|11811.1|11809.1|11809.8|11807.8|2
1656062700000|2022-06-24 09:25:00|11810.8|11808.8|11810.1|11808.1|11810.8|11808.8|11810.1|11808.1|3
1656062710000|2022-06-24 09:25:10|11810|11808|11809.7|11807.7|11810.3|11808.3|11809.7|11807.7|16
1656062720000|2022-06-24 09:25:20|11809.6|11807.6|11809.2|11807.2|11809.6|11807.6|11808.7|11806.7|8
1656062730000|2022-06-24 09:25:30|11809.3|11807.3|11806.7|11804.7|11809.3|11807.3|11806.7|11804.7|17
1656062740000|2022-06-24 09:25:40|11806.5|11804.5|11804.5|11802.5|11806.8|11804.8|11804.3|11802.3|38
1656062750000|2022-06-24 09:25:50|11804.6|11802.6|11805|11803|11805.3|11803.3|11804.5|11802.5|18
1656062760000|2022-06-24 09:26:00|11804.8|11802.8|11804.7|11802.7|11805.3|11803.3|11804.6|11802.6|13
1656062770000|2022-06-24 09:26:10|11804.6|11802.6|11802.6|11800.6|11804.6|11802.6|11802.6|11800.6|23
1656062780000|2022-06-24 09:26:20|11802.7|11800.7|11803.7|11801.7|11803.8|11801.8|11802.7|11800.7|19
1656062790000|2022-06-24 09:26:30|11803.6|11801.6|11803.3|11801.3|11804.6|11802.6|11803.3|11801.3|12
1656062800000|2022-06-24 09:26:40|11803.2|11801.2|11803.1|11801.1|11803.3|11801.3|11803.1|11801.1|1
1656062810000|2022-06-24 09:26:50|11803.3|11801.3|11803.6|11801.6|11803.6|11801.6|11802.3|11800.3|15
1656062820000|2022-06-24 09:27:00|11803.7|11801.7|11803.6|11801.6|11804.3|11802.3|11803.1|11801.1|8
1656062830000|2022-06-24 09:27:10|11803.3|11801.3|11802.3|11800.3|11803.3|11801.3|11802.2|11800.2|7
1656062840000|2022-06-24 09:27:20|11802.5|11800.5|11802|11800|11803.2|11801.2|11801.7|11799.7|12
1656062850000|2022-06-24 09:27:30|11802.1|11800.1|11803.2|11801.2|11803.2|11801.2|11801.8|11799.8|12
1656062860000|2022-06-24 09:27:40|11803.1|11801.1|11802.6|11800.6|11803.7|11801.7|11802.2|11800.2|5
1656062870000|2022-06-24 09:27:50|11802|11800|11801.2|11799.2|11802|11800|11800.8|11798.8|17
1656062880000|2022-06-24 09:28:00|11801.1|11799.1|11799.5|11797.5|11801.1|11799.1|11799|11797|16
1656062890000|2022-06-24 09:28:10|11799.7|11797.7|11801|11799|11801.8|11799.8|11799.3|11797.3|16
1656062900000|2022-06-24 09:28:20|11801.5|11799.5|11802.7|11800.7|11802.7|11800.7|11801.5|11799.5|8
1656062910000|2022-06-24 09:28:30|11802.6|11800.6|11802.8|11800.8|11803.2|11801.2|11802|11800|7
1656062920000|2022-06-24 09:28:40|11802.7|11800.7|11802.8|11800.8|11803.3|11801.3|11802.6|11800.6|9
1656062930000|2022-06-24 09:28:50|11802.7|11800.7|11803.1|11801.1|11803.1|11801.1|11802.5|11800.5|5
1656062940000|2022-06-24 09:29:00|11803.3|11801.3|11802.5|11800.5|11803.3|11801.3|11802.1|11800.1|6
1656062950000|2022-06-24 09:29:10|11802.3|11800.3|11802.7|11800.7|11802.7|11800.7|11802.3|11800.3|1
1656062960000|2022-06-24 09:29:20|11803.2|11801.2|11803.3|11801.3|11804|11802|11803.1|11801.1|11
1656062970000|2022-06-24 09:29:30|11803.2|11801.2|11802|11800|11803.3|11801.3|11801.7|11799.7|19
1656062980000|2022-06-24 09:29:40|11802.1|11800.1|11801.7|11799.7|11802.7|11800.7|11801.7|11799.7|9
1656062990000|2022-06-24 09:29:50|11801.3|11799.3|11802.3|11800.3|11802.8|11800.8|11800.3|11798.3|20
1656063000000|2022-06-24 09:30:00|11802.5|11800.5|11804.6|11802.6|11805.5|11803.5|11801.2|11799.2|41
1656063010000|2022-06-24 09:30:10|11804.5|11802.5|11802.8|11800.8|11804.5|11802.5|11802.3|11800.3|8
1656063020000|2022-06-24 09:30:20|11803|11801|11802.2|11800.2|11803.7|11801.7|11802|11800|16
1656063030000|2022-06-24 09:30:30|11802.3|11800.3|11800.7|11798.7|11802.3|11800.3|11800.5|11798.5|19
1656063040000|2022-06-24 09:30:40|11800.8|11798.8|11800.6|11798.6|11801|11799|11800.5|11798.5|7
1656063050000|2022-06-24 09:30:50|11800.7|11798.7|11800.7|11798.7|11801.2|11799.2|11800.6|11798.6|7
1656063060000|2022-06-24 09:31:00|11800.8|11798.8|11800|11798|11800.8|11798.8|11799|11797|13
1656063070000|2022-06-24 09:31:10|11799.8|11797.8|11800.8|11798.8|11801.3|11799.3|11799.8|11797.8|18
1656063080000|2022-06-24 09:31:20|11800.3|11798.3|11799.6|11797.6|11800.6|11798.6|11799|11797|24
1656063090000|2022-06-24 09:31:30|11799.3|11797.3|11798.3|11796.3|11800.1|11798.1|11798.3|11796.3|24
1656063100000|2022-06-24 09:31:40|11798.5|11796.5|11799.3|11797.3|11799.7|11797.7|11797.6|11795.6|14
1656063110000|2022-06-24 09:31:50|11799.2|11797.2|11799.8|11797.8|11800.2|11798.2|11799|11797|23
1656063120000|2022-06-24 09:32:00|11800.2|11798.2|11804.2|11802.2|11804.3|11802.3|11799.3|11797.3|39
1656063130000|2022-06-24 09:32:10|11804.1|11802.1|11804.6|11802.6|11804.6|11802.6|11802.5|11800.5|12
1656063140000|2022-06-24 09:32:20|11804.7|11802.7|11805.6|11803.6|11806.3|11804.3|11804.3|11802.3|24
1656063150000|2022-06-24 09:32:30|11805.7|11803.7|11804.7|11802.7|11805.8|11803.8|11804.7|11802.7|6
1656063160000|2022-06-24 09:32:40|11804.3|11802.3|11805.8|11803.8|11805.8|11803.8|11804.1|11802.1|4
1656063170000|2022-06-24 09:32:50|11805.3|11803.3|11807|11805|11807.1|11805.1|11805.3|11803.3|17
1656063180000|2022-06-24 09:33:00|11806.8|11804.8|11806.8|11804.8|11807.8|11805.8|11806.3|11804.3|23
1656063190000|2022-06-24 09:33:10|11807|11805|11806.3|11804.3|11807|11805|11805.8|11803.8|19
1656063200000|2022-06-24 09:33:20|11806.5|11804.5|11806.1|11804.1|11807.3|11805.3|11806|11804|12
1656063210000|2022-06-24 09:33:30|11806.2|11804.2|11806.7|11804.7|11806.7|11804.7|11805.6|11803.6|6
1656063220000|2022-06-24 09:33:40|11806.6|11804.6|11804.6|11802.6|11806.6|11804.6|11804.6|11802.6|8
1656063230000|2022-06-24 09:33:50|11804.3|11802.3|11803.7|11801.7|11804.5|11802.5|11803.3|11801.3|6
1656063240000|2022-06-24 09:34:00|11803.8|11801.8|11802.7|11800.7|11804.2|11802.2|11802.7|11800.7|5
1656063250000|2022-06-24 09:34:10|11802.8|11800.8|11803.3|11801.3|11804.3|11802.3|11802.7|11800.7|22
1656063260000|2022-06-24 09:34:20|11803.5|11801.5|11802.8|11800.8|11804.1|11802.1|11802.1|11800.1|24
1656063270000|2022-06-24 09:34:30|11804.1|11802.1|11804.6|11802.6|11805.1|11803.1|11803.8|11801.8|12
1656063280000|2022-06-24 09:34:40|11804.5|11802.5|11804.7|11802.7|11805.1|11803.1|11804.3|11802.3|3
1656063290000|2022-06-24 09:34:50|11805|11803|11805.8|11803.8|11806.3|11804.3|11804.8|11802.8|8
1656063300000|2022-06-24 09:35:00|11806|11804|11805.8|11803.8|11806.5|11804.5|11805.8|11803.8|8
1656063310000|2022-06-24 09:35:10|11806.6|11804.6|11806|11804|11806.7|11804.7|11806|11804|14
1656063320000|2022-06-24 09:35:20|11805.8|11803.8|11807.6|11805.6|11807.6|11805.6|11805.8|11803.8|13
1656063330000|2022-06-24 09:35:30|11807.7|11805.7|11806.6|11804.6|11807.8|11805.8|11806.6|11804.6|10
1656063340000|2022-06-24 09:35:40|11806.7|11804.7|11806.6|11804.6|11807.1|11805.1|11806|11804|12
1656063350000|2022-06-24 09:35:50|11806.7|11804.7|11806.7|11804.7|11807.2|11805.2|11806.2|11804.2|3
1656063360000|2022-06-24 09:36:00|11806.2|11804.2|11806.5|11804.5|11808|11806|11806|11804|22
1656063370000|2022-06-24 09:36:10|11806.6|11804.6|11806.1|11804.1|11806.6|11804.6|11806|11804|4
1656063380000|2022-06-24 09:36:20|11806.2|11804.2|11807.1|11805.1|11807.5|11805.5|11806|11804|6
1656063390000|2022-06-24 09:36:30|11807.3|11805.3|11804.3|11802.3|11807.3|11805.3|11804.3|11802.3|5
1656063400000|2022-06-24 09:36:40|11804.5|11802.5|11805|11803|11805.1|11803.1|11804.5|11802.5|0
1656063410000|2022-06-24 09:36:50|11804.8|11802.8|11804.1|11802.1|11804.8|11802.8|11804|11802|7
1656063420000|2022-06-24 09:37:00|11804.2|11802.2|11804|11802|11804.3|11802.3|11803.8|11801.8|3
1656063430000|2022-06-24 09:37:10|11803.8|11801.8|11801.1|11799.1|11803.8|11801.8|11799.8|11797.8|31
1656063440000|2022-06-24 09:37:20|11801|11799|11801.2|11799.2|11801.5|11799.5|11800.8|11798.8|0
1656063450000|2022-06-24 09:37:30|11801.1|11799.1|11799.6|11797.6|11801.2|11799.2|11799.3|11797.3|7
1656063460000|2022-06-24 09:37:40|11799.5|11797.5|11798.1|11796.1|11799.8|11797.8|11798.1|11796.1|6
1656063470000|2022-06-24 09:37:50|11798.2|11796.2|11799|11797|11799.2|11797.2|11797.8|11795.8|17
1656063480000|2022-06-24 09:38:00|11798.8|11796.8|11799.1|11797.1|11799.7|11797.7|11798.6|11796.6|13
1656063490000|2022-06-24 09:38:10|11799|11797|11799.3|11797.3|11799.6|11797.6|11798.7|11796.7|5
1656063500000|2022-06-24 09:38:20|11799.2|11797.2|11800.7|11798.7|11801|11799|11798.6|11796.6|26
1656063510000|2022-06-24 09:38:30|11800.6|11798.6|11798.6|11796.6|11800.6|11798.6|11798.6|11796.6|8
1656063520000|2022-06-24 09:38:40|11798.5|11796.5|11797.8|11795.8|11799.3|11797.3|11797.7|11795.7|9
1656063530000|2022-06-24 09:38:50|11798.1|11796.1|11798.7|11796.7|11798.7|11796.7|11797.6|11795.6|11
1656063540000|2022-06-24 09:39:00|11798.3|11796.3|11798.3|11796.3|11798.7|11796.7|11797.8|11795.8|10
1656063550000|2022-06-24 09:39:10|11798.5|11796.5|11799.8|11797.8|11800.3|11798.3|11798.5|11796.5|16
1656063560000|2022-06-24 09:39:20|11800.8|11798.8|11800|11798|11801|11799|11799.7|11797.7|7
1656063570000|2022-06-24 09:39:30|11800.1|11798.1|11799.1|11797.1|11800.6|11798.6|11798.8|11796.8|2
1656063580000|2022-06-24 09:39:40|11799|11797|11798.3|11796.3|11799.2|11797.2|11798.1|11796.1|6
1656063590000|2022-06-24 09:39:50|11798.5|11796.5|11798.7|11796.7|11798.7|11796.7|11798.3|11796.3|2
1656063600000|2022-06-24 09:40:00|11798.1|11796.1|11798.6|11796.6|11798.6|11796.6|11797.3|11795.3|20
1656063610000|2022-06-24 09:40:10|11798.5|11796.5|11800.8|11798.8|11800.8|11798.8|11798|11796|15
1656063620000|2022-06-24 09:40:20|11801|11799|11800.1|11798.1|11801.1|11799.1|11799.6|11797.6|11
1656063630000|2022-06-24 09:40:30|11800|11798|11799|11797|11800.3|11798.3|11799|11797|14
1656063640000|2022-06-24 09:40:40|11799.1|11797.1|11798.1|11796.1|11799.3|11797.3|11796.1|11794.1|76
1656063650000|2022-06-24 09:40:50|11798|11796|11799.1|11797.1|11799.1|11797.1|11798|11796|3
1656063660000|2022-06-24 09:41:00|11799.2|11797.2|11799.7|11797.7|11800.1|11798.1|11798.8|11796.8|7
1656063670000|2022-06-24 09:41:10|11799.8|11797.8|11799.8|11797.8|11800.1|11798.1|11799.2|11797.2|9
1656063680000|2022-06-24 09:41:20|11799.7|11797.7|11799.6|11797.6|11799.8|11797.8|11799.2|11797.2|5
1656063690000|2022-06-24 09:41:30|11799.5|11797.5|11800.3|11798.3|11800.8|11798.8|11799.3|11797.3|13
1656063700000|2022-06-24 09:41:40|11800.2|11798.2|11799.8|11797.8|11800.3|11798.3|11799.2|11797.2|11
1656063710000|2022-06-24 09:41:50|11800.6|11798.6|11799.3|11797.3|11800.8|11798.8|11799.3|11797.3|3
1656063720000|2022-06-24 09:42:00|11799.1|11797.1|11799.7|11797.7|11799.8|11797.8|11799.1|11797.1|7
1656063730000|2022-06-24 09:42:10|11799.6|11797.6|11799.2|11797.2|11799.7|11797.7|11799.2|11797.2|2
1656063740000|2022-06-24 09:42:20|11799.3|11797.3|11799.6|11797.6|11799.6|11797.6|11799.2|11797.2|0
1656063750000|2022-06-24 09:42:30|11799.7|11797.7|11800.7|11798.7|11800.8|11798.8|11799.7|11797.7|22
1656063760000|2022-06-24 09:42:40|11800.6|11798.6|11798.8|11796.8|11800.7|11798.7|11798.5|11796.5|18
1656063770000|2022-06-24 09:42:50|11799.1|11797.1|11799.3|11797.3|11799.5|11797.5|11798.8|11796.8|1
1656063780000|2022-06-24 09:43:00|11799.5|11797.5|11800.8|11798.8|11800.8|11798.8|11799.3|11797.3|2
1656063790000|2022-06-24 09:43:10|11800.7|11798.7|11801.3|11799.3|11801.3|11799.3|11800.6|11798.6|14
1656063800000|2022-06-24 09:43:20|11801.2|11799.2|11803.5|11801.5|11804.5|11802.5|11801.1|11799.1|29
1656063810000|2022-06-24 09:43:30|11803.6|11801.6|11802.3|11800.3|11803.7|11801.7|11802.1|11800.1|4
1656063820000|2022-06-24 09:43:40|11802.5|11800.5|11803.3|11801.3|11804.1|11802.1|11801.8|11799.8|17
1656063830000|2022-06-24 09:43:50|11803.5|11801.5|11804.3|11802.3|11805.2|11803.2|11803.5|11801.5|9
1656063840000|2022-06-24 09:44:00|11804.5|11802.5|11806.1|11804.1|11807|11805|11804.2|11802.2|18
1656063850000|2022-06-24 09:44:10|11806.3|11804.3|11806.2|11804.2|11806.6|11804.6|11806.2|11804.2|4
1656063860000|2022-06-24 09:44:20|11806|11804|11807.3|11805.3|11807.7|11805.7|11806|11804|18
1656063870000|2022-06-24 09:44:30|11807.2|11805.2|11806.6|11804.6|11807.3|11805.3|11806.3|11804.3|5
1656063880000|2022-06-24 09:44:40|11806.5|11804.5|11806|11804|11806.5|11804.5|11805.5|11803.5|5
1656063890000|2022-06-24 09:44:50|11805.7|11803.7|11806.6|11804.6|11806.8|11804.8|11805.7|11803.7|7
1656063900000|2022-06-24 09:45:00|11806.5|11804.5|11806.3|11804.3|11806.6|11804.6|11806|11804|2
1656063910000|2022-06-24 09:45:10|11806.6|11804.6|11806.6|11804.6|11806.7|11804.7|11806.2|11804.2|6
1656063920000|2022-06-24 09:45:20|11806.5|11804.5|11806.5|11804.5|11807|11805|11806.5|11804.5|4
1656063930000|2022-06-24 09:45:30|11806.6|11804.6|11807.3|11805.3|11807.5|11805.5|11806.5|11804.5|7
1656063940000|2022-06-24 09:45:40|11807.2|11805.2|11808.1|11806.1|11808.1|11806.1|11807.2|11805.2|18
1656063950000|2022-06-24 09:45:50|11808|11806|11807.8|11805.8|11808.8|11806.8|11807.5|11805.5|11
1656063960000|2022-06-24 09:46:00|11808.6|11806.6|11807|11805|11808.8|11806.8|11807|11805|14
1656063970000|2022-06-24 09:46:10|11806.2|11804.2|11807.8|11805.8|11808|11806|11806.2|11804.2|7
1656063980000|2022-06-24 09:46:20|11808|11806|11810|11808|11810|11808|11808|11806|22
1656063990000|2022-06-24 09:46:30|11810.6|11808.6|11810|11808|11810.6|11808.6|11809|11807|27
1656064000000|2022-06-24 09:46:40|11809.5|11807.5|11808.6|11806.6|11809.6|11807.6|11806.3|11804.3|43
1656064010000|2022-06-24 09:46:50|11808.5|11806.5|11808.3|11806.3|11809.1|11807.1|11808.2|11806.2|8
1656064020000|2022-06-24 09:47:00|11808.2|11806.2|11806.2|11804.2|11808.3|11806.3|11806.1|11804.1|12
1656064030000|2022-06-24 09:47:10|11806.3|11804.3|11807.8|11805.8|11808.1|11806.1|11806.3|11804.3|9
1656064040000|2022-06-24 09:47:20|11807.7|11805.7|11810|11808|11810|11808|11807.3|11805.3|18
1656064050000|2022-06-24 09:47:30|11809.8|11807.8|11813|11811|11813|11811|11809.8|11807.8|35
1656064060000|2022-06-24 09:47:40|11813.1|11811.1|11814.2|11812.2|11815|11813|11813|11811|46
1656064070000|2022-06-24 09:47:50|11814.3|11812.3|11813.7|11811.7|11814.6|11812.6|11813.5|11811.5|21
1656064080000|2022-06-24 09:48:00|11813.8|11811.8|11814.1|11812.1|11814.7|11812.7|11813.7|11811.7|26
1656064090000|2022-06-24 09:48:10|11813.8|11811.8|11814|11812|11814.7|11812.7|11813.5|11811.5|23
1656064100000|2022-06-24 09:48:20|11813.6|11811.6|11813.1|11811.1|11813.8|11811.8|11811.7|11809.7|27
1656064110000|2022-06-24 09:48:30|11813.2|11811.2|11812.6|11810.6|11813.6|11811.6|11812.5|11810.5|9
1656064120000|2022-06-24 09:48:40|11812.7|11810.7|11812.3|11810.3|11812.7|11810.7|11811.5|11809.5|22
1656064130000|2022-06-24 09:48:50|11812.5|11810.5|11812|11810|11813.2|11811.2|11812|11810|9
1656064140000|2022-06-24 09:49:00|11811.7|11809.7|11812.3|11810.3|11813.5|11811.5|11811.7|11809.7|18
1656064150000|2022-06-24 09:49:10|11812.2|11810.2|11813.8|11811.8|11814.1|11812.1|11811.3|11809.3|36
1656064160000|2022-06-24 09:49:20|11813.7|11811.7|11812.3|11810.3|11814.1|11812.1|11812|11810|21
1656064170000|2022-06-24 09:49:30|11812.2|11810.2|11811.8|11809.8|11812.3|11810.3|11810.5|11808.5|16
1656064180000|2022-06-24 09:49:40|11811.7|11809.7|11809.7|11807.7|11811.7|11809.7|11809.2|11807.2|12
1656064190000|2022-06-24 09:49:50|11809.8|11807.8|11810.2|11808.2|11811|11809|11809.8|11807.8|3
1656064200000|2022-06-24 09:50:00|11810.1|11808.1|11810.1|11808.1|11810.5|11808.5|11809.2|11807.2|10
1656064210000|2022-06-24 09:50:10|11810|11808|11807.5|11805.5|11810|11808|11807.5|11805.5|27
1656064220000|2022-06-24 09:50:20|11807.6|11805.6|11807.7|11805.7|11808.1|11806.1|11806.2|11804.2|27
1656064230000|2022-06-24 09:50:30|11807.8|11805.8|11808|11806|11808.1|11806.1|11807.5|11805.5|5
1656064240000|2022-06-24 09:50:40|11807.7|11805.7|11807.3|11805.3|11807.8|11805.8|11806.7|11804.7|7
1656064250000|2022-06-24 09:50:50|11807.2|11805.2|11804.6|11802.6|11807.2|11805.2|11804.3|11802.3|23
1656064260000|2022-06-24 09:51:00|11804.7|11802.7|11805.3|11803.3|11805.6|11803.6|11804.6|11802.6|25
1656064270000|2022-06-24 09:51:10|11805.2|11803.2|11805.8|11803.8|11806|11804|11804.5|11802.5|11
1656064280000|2022-06-24 09:51:20|11806|11804|11806.3|11804.3|11806.5|11804.5|11806|11804|8
1656064290000|2022-06-24 09:51:30|11806.2|11804.2|11806.8|11804.8|11807|11805|11806|11804|3
1656064300000|2022-06-24 09:51:40|11806.7|11804.7|11807.8|11805.8|11807.8|11805.8|11806|11804|13
1656064310000|2022-06-24 09:51:50|11807.7|11805.7|11809|11807|11810.1|11808.1|11807.6|11805.6|22
1656064320000|2022-06-24 09:52:00|11809.1|11807.1|11809.1|11807.1|11809.3|11807.3|11808.7|11806.7|5
1656064330000|2022-06-24 09:52:10|11809.2|11807.2|11810.8|11808.8|11811.1|11809.1|11809.2|11807.2|13
1656064340000|2022-06-24 09:52:20|11811|11809|11810.8|11808.8|11811.1|11809.1|11810.6|11808.6|4
1656064350000|2022-06-24 09:52:30|11811.1|11809.1|11810.3|11808.3|11811.2|11809.2|11810.3|11808.3|5
1656064360000|2022-06-24 09:52:40|11810.2|11808.2|11810.1|11808.1|11810.7|11808.7|11809.6|11807.6|9
1656064370000|2022-06-24 09:52:50|11810.8|11808.8|11811.1|11809.1|11811.2|11809.2|11810.7|11808.7|0
1656064380000|2022-06-24 09:53:00|11811.2|11809.2|11811.1|11809.1|11811.3|11809.3|11809.8|11807.8|19
1656064390000|2022-06-24 09:53:10|11811.6|11809.6|11809.5|11807.5|11811.6|11809.6|11808.5|11806.5|19
1656064400000|2022-06-24 09:53:20|11809.6|11807.6|11808.2|11806.2|11809.6|11807.6|11808.2|11806.2|1
1656064410000|2022-06-24 09:53:30|11808|11806|11809.5|11807.5|11809.5|11807.5|11807|11805|6
1656064420000|2022-06-24 09:53:40|11809.6|11807.6|11810.5|11808.5|11811.2|11809.2|11809.6|11807.6|10
1656064430000|2022-06-24 09:53:50|11810.3|11808.3|11810.1|11808.1|11810.6|11808.6|11809.8|11807.8|1
1656064440000|2022-06-24 09:54:00|11810.2|11808.2|11810.6|11808.6|11810.7|11808.7|11810.2|11808.2|1
1656064450000|2022-06-24 09:54:10|11810.1|11808.1|11811.3|11809.3|11811.3|11809.3|11810.1|11808.1|6
1656064460000|2022-06-24 09:54:20|11811.5|11809.5|11810.6|11808.6|11811.6|11809.6|11810.6|11808.6|5
1656064470000|2022-06-24 09:54:30|11811|11809|11811.1|11809.1|11811.2|11809.2|11810.6|11808.6|2
1656064480000|2022-06-24 09:54:40|11811.2|11809.2|11812.6|11810.6|11812.7|11810.7|11811.2|11809.2|34
1656064490000|2022-06-24 09:54:50|11812.5|11810.5|11811.8|11809.8|11814.1|11812.1|11811.2|11809.2|33
1656064500000|2022-06-24 09:55:00|11812|11810|11813.1|11811.1|11813.3|11811.3|11812|11810|10
1656064510000|2022-06-24 09:55:10|11813.2|11811.2|11813.1|11811.1|11814|11812|11812.8|11810.8|19
1656064520000|2022-06-24 09:55:20|11811.3|11809.3|11809.5|11807.5|11811.3|11809.3|11809.3|11807.3|27
1656064530000|2022-06-24 09:55:30|11810.2|11808.2|11809.6|11807.6|11810.3|11808.3|11808.8|11806.8|7
1656064540000|2022-06-24 09:55:40|11809.7|11807.7|11810.8|11808.8|11811.1|11809.1|11809.6|11807.6|8
1656064550000|2022-06-24 09:55:50|11810.7|11808.7|11810.3|11808.3|11810.8|11808.8|11809.5|11807.5|5
1656064560000|2022-06-24 09:56:00|11810.5|11808.5|11811.3|11809.3|11811.3|11809.3|11809.8|11807.8|8
1656064570000|2022-06-24 09:56:10|11811.1|11809.1|11812.8|11810.8|11812.8|11810.8|11811|11809|14
1656064580000|2022-06-24 09:56:20|11812.7|11810.7|11813|11811|11813.3|11811.3|11812.6|11810.6|6
1656064590000|2022-06-24 09:56:30|11812.8|11810.8|11814.2|11812.2|11814.2|11812.2|11812.6|11810.6|17
1656064600000|2022-06-24 09:56:40|11814.3|11812.3|11814|11812|11814.3|11812.3|11813.7|11811.7|10
1656064610000|2022-06-24 09:56:50|11814.1|11812.1|11813.8|11811.8|11814.5|11812.5|11813.8|11811.8|11
1656064620000|2022-06-24 09:57:00|11813.7|11811.7|11815.2|11813.2|11815.6|11813.6|11813.3|11811.3|32
1656064630000|2022-06-24 09:57:10|11815|11813|11815.6|11813.6|11817.1|11815.1|11815|11813|40
1656064640000|2022-06-24 09:57:20|11815.7|11813.7|11815.6|11813.6|11816.1|11814.1|11815.5|11813.5|7
1656064650000|2022-06-24 09:57:30|11815.7|11813.7|11815.5|11813.5|11815.8|11813.8|11815.1|11813.1|2
1656064660000|2022-06-24 09:57:40|11815.3|11813.3|11813.8|11811.8|11815.3|11813.3|11813.3|11811.3|4
1656064670000|2022-06-24 09:57:50|11814|11812|11813.3|11811.3|11814.1|11812.1|11813.2|11811.2|4
1656064680000|2022-06-24 09:58:00|11813.5|11811.5|11815.3|11813.3|11816.6|11814.6|11813.3|11811.3|26
1656064690000|2022-06-24 09:58:10|11815.5|11813.5|11815.7|11813.7|11816.2|11814.2|11815.5|11813.5|3
1656064700000|2022-06-24 09:58:20|11815.8|11813.8|11815.5|11813.5|11816|11814|11815.5|11813.5|3
1656064710000|2022-06-24 09:58:30|11815.6|11813.6|11816.5|11814.5|11816.5|11814.5|11815.6|11813.6|17
1656064720000|2022-06-24 09:58:40|11816.1|11814.1|11817.3|11815.3|11817.6|11815.6|11815.1|11813.1|41
1656064730000|2022-06-24 09:58:50|11817.5|11815.5|11818.6|11816.6|11820.1|11818.1|11817.1|11815.1|103
1656064740000|2022-06-24 09:59:00|11818.7|11816.7|11819.2|11817.2|11820|11818|11818.6|11816.6|26
1656064750000|2022-06-24 09:59:10|11819|11817|11819|11817|11819.2|11817.2|11818.6|11816.6|15
1656064760000|2022-06-24 09:59:20|11820.1|11818.1|11818.3|11816.3|11820.5|11818.5|11818.2|11816.2|37
1656064770000|2022-06-24 09:59:30|11818.5|11816.5|11819.3|11817.3|11819.3|11817.3|11818.5|11816.5|12
1656064780000|2022-06-24 09:59:40|11819.8|11817.8|11819.3|11817.3|11819.8|11817.8|11818|11816|37
1656064790000|2022-06-24 09:59:50|11819.5|11817.5|11819|11817|11819.7|11817.7|11818.6|11816.6|20
1656064800000|2022-06-24 10:00:00|11818.8|11816.8|11818.6|11816.6|11819.7|11817.7|11818.2|11816.2|36
1656064810000|2022-06-24 10:00:10|11819|11817|11818.5|11816.5|11819.7|11817.7|11817.8|11815.8|66
1656064820000|2022-06-24 10:00:20|11818.2|11816.2|11816.3|11814.3|11818.2|11816.2|11815.6|11813.6|50
1656064830000|2022-06-24 10:00:30|11816.2|11814.2|11816|11814|11816.3|11814.3|11815.6|11813.6|21
1656064840000|2022-06-24 10:00:40|11816.3|11814.3|11816.6|11814.6|11817.7|11815.7|11816.3|11814.3|30
1656064850000|2022-06-24 10:00:50|11816.5|11814.5|11819.3|11817.3|11820.6|11818.6|11816.5|11814.5|64
1656064860000|2022-06-24 10:01:00|11819.2|11817.2|11818.2|11816.2|11819.2|11817.2|11817.5|11815.5|58
1656064870000|2022-06-24 10:01:10|11818.3|11816.3|11818.5|11816.5|11818.8|11816.8|11818.3|11816.3|8
1656064880000|2022-06-24 10:01:20|11818.3|11816.3|11821|11819|11821|11819|11818.3|11816.3|14
1656064890000|2022-06-24 10:01:30|11820.6|11818.6|11823.3|11821.3|11823.3|11821.3|11818.8|11816.8|93
1656064900000|2022-06-24 10:01:40|11823.1|11821.1|11825.3|11823.3|11825.3|11823.3|11822.8|11820.8|39
1656064910000|2022-06-24 10:01:50|11825.2|11823.2|11824.1|11822.1|11826|11824|11824.1|11822.1|59
1656064920000|2022-06-24 10:02:00|11824.2|11822.2|11824.3|11822.3|11824.3|11822.3|11822.8|11820.8|18
1656064930000|2022-06-24 10:02:10|11824.6|11822.6|11824.1|11822.1|11825.3|11823.3|11823.7|11821.7|23
1656064940000|2022-06-24 10:02:20|11824|11822|11824.1|11822.1|11824.6|11822.6|11823.1|11821.1|19
1656064950000|2022-06-24 10:02:30|11824|11822|11826.6|11824.6|11826.8|11824.8|11823.5|11821.5|35
1656064960000|2022-06-24 10:02:40|11826.7|11824.7|11824.5|11822.5|11827.5|11825.5|11824.3|11822.3|61
1656064970000|2022-06-24 10:02:50|11824.6|11822.6|11827.3|11825.3|11827.3|11825.3|11824.3|11822.3|95
1656064980000|2022-06-24 10:03:00|11827.2|11825.2|11826.3|11824.3|11827.6|11825.6|11824.8|11822.8|44
1656064990000|2022-06-24 10:03:10|11826.2|11824.2|11827.2|11825.2|11827.8|11825.8|11826.1|11824.1|32
1656065000000|2022-06-24 10:03:20|11827|11825|11826.1|11824.1|11827|11825|11825.6|11823.6|26
1656065010000|2022-06-24 10:03:30|11826.3|11824.3|11825.7|11823.7|11827|11825|11825.3|11823.3|29
1656065020000|2022-06-24 10:03:40|11825.6|11823.6|11825.1|11823.1|11825.7|11823.7|11824.8|11822.8|16
1656065030000|2022-06-24 10:03:50|11825.7|11823.7|11828|11826|11828.5|11826.5|11825.3|11823.3|42
1656065040000|2022-06-24 10:04:00|11827.7|11825.7|11825|11823|11827.7|11825.7|11824.1|11822.1|24
1656065050000|2022-06-24 10:04:10|11825.1|11823.1|11824.8|11822.8|11825.6|11823.6|11824.8|11822.8|11
1656065060000|2022-06-24 10:04:20|11825.1|11823.1|11825.1|11823.1|11828|11826|11824.6|11822.6|69
1656065070000|2022-06-24 10:04:30|11824.8|11822.8|11826.3|11824.3|11826.7|11824.7|11824.7|11822.7|29
1656065080000|2022-06-24 10:04:40|11826.2|11824.2|11826.6|11824.6|11826.7|11824.7|11825.1|11823.1|19
1656065090000|2022-06-24 10:04:50|11826.3|11824.3|11826.2|11824.2|11827.6|11825.6|11826|11824|24
1656065100000|2022-06-24 10:05:00|11825.7|11823.7|11825.1|11823.1|11825.7|11823.7|11823.1|11821.1|52
1656065110000|2022-06-24 10:05:10|11825.3|11823.3|11824.6|11822.6|11826.3|11824.3|11824.1|11822.1|27
1656065120000|2022-06-24 10:05:20|11824.3|11822.3|11823.6|11821.6|11824.5|11822.5|11823.2|11821.2|7
1656065130000|2022-06-24 10:05:30|11823.5|11821.5|11827.3|11825.3|11830.6|11828.6|11823.2|11821.2|228
1656065140000|2022-06-24 10:05:40|11827.2|11825.2|11824.1|11822.1|11827.2|11825.2|11823.7|11821.7|14
1656065150000|2022-06-24 10:05:50|11824.2|11822.2|11823.6|11821.6|11824.3|11822.3|11823.5|11821.5|21
1656065160000|2022-06-24 10:06:00|11823.5|11821.5|11823.2|11821.2|11824.2|11822.2|11823|11821|49
1656065170000|2022-06-24 10:06:10|11823|11821|11821.3|11819.3|11824.1|11822.1|11821.2|11819.2|70
1656065180000|2022-06-24 10:06:20|11821.6|11819.6|11822.8|11820.8|11823.8|11821.8|11821.6|11819.6|33
1656065190000|2022-06-24 10:06:30|11822.6|11820.6|11819.6|11817.6|11823.8|11821.8|11819.3|11817.3|48
1656065200000|2022-06-24 10:06:40|11819.3|11817.3|11817.2|11815.2|11820|11818|11816.8|11814.8|50
1656065210000|2022-06-24 10:06:50|11817.1|11815.1|11820.2|11818.2|11821.6|11819.6|11814.7|11812.7|103
1656065220000|2022-06-24 10:07:00|11821.1|11819.1|11820|11818|11821.3|11819.3|11818.5|11816.5|37
1656065230000|2022-06-24 10:07:10|11819.7|11817.7|11820.2|11818.2|11821.2|11819.2|11819.5|11817.5|21
1656065240000|2022-06-24 10:07:20|11820.6|11818.6|11820.3|11818.3|11821|11819|11820|11818|19
1656065250000|2022-06-24 10:07:30|11820.2|11818.2|11823.1|11821.1|11823.6|11821.6|11819.6|11817.6|20
1656065260000|2022-06-24 10:07:40|11823.3|11821.3|11822.2|11820.2|11823.3|11821.3|11821.7|11819.7|21
1656065270000|2022-06-24 10:07:50|11822.1|11820.1|11823|11821|11823.2|11821.2|11821.6|11819.6|12
1656065280000|2022-06-24 10:08:00|11822.8|11820.8|11825.5|11823.5|11826.1|11824.1|11821.6|11819.6|47
1656065290000|2022-06-24 10:08:10|11825.3|11823.3|11824|11822|11825.6|11823.6|11824|11822|14
1656065300000|2022-06-24 10:08:20|11823.3|11821.3|11823|11821|11823.8|11821.8|11822.8|11820.8|16
1656065310000|2022-06-24 10:08:30|11822.8|11820.8|11824.7|11822.7|11824.7|11822.7|11822.2|11820.2|38
1656065320000|2022-06-24 10:08:40|11824.6|11822.6|11823.2|11821.2|11824.7|11822.7|11823.2|11821.2|19
1656065330000|2022-06-24 10:08:50|11823.3|11821.3|11824|11822|11824.5|11822.5|11823.3|11821.3|21
1656065340000|2022-06-24 10:09:00|11824.1|11822.1|11827|11825|11827.7|11825.7|11823.8|11821.8|47
1656065350000|2022-06-24 10:09:10|11826.8|11824.8|11826.6|11824.6|11827.2|11825.2|11826.1|11824.1|21
1656065360000|2022-06-24 10:09:20|11827|11825|11826.7|11824.7|11827.2|11825.2|11826.1|11824.1|24
1656065370000|2022-06-24 10:09:30|11826.6|11824.6|11830.3|11828.3|11830.8|11828.8|11826.2|11824.2|57
1656065380000|2022-06-24 10:09:40|11830.5|11828.5|11829.7|11827.7|11830.8|11828.8|11829.2|11827.2|35
1656065390000|2022-06-24 10:09:50|11829.8|11827.8|11831|11829|11831|11829|11829.7|11827.7|16
1656065400000|2022-06-24 10:10:00|11830.7|11828.7|11830|11828|11830.8|11828.8|11830|11828|14
1656065410000|2022-06-24 10:10:10|11829.8|11827.8|11827|11825|11829.8|11827.8|11827|11825|29
1656065420000|2022-06-24 10:10:20|11827.1|11825.1|11824.5|11822.5|11827.1|11825.1|11824.5|11822.5|19
1656065430000|2022-06-24 10:10:30|11824.6|11822.6|11824.3|11822.3|11825.1|11823.1|11824|11822|20
1656065440000|2022-06-24 10:10:40|11824.5|11822.5|11824.3|11822.3|11824.8|11822.8|11823.5|11821.5|20
1656065450000|2022-06-24 10:10:50|11824|11822|11825|11823|11825|11823|11823.8|11821.8|9
1656065460000|2022-06-24 10:11:00|11824.8|11822.8|11826.7|11824.7|11826.7|11824.7|11824.5|11822.5|27
1656065470000|2022-06-24 10:11:10|11826.6|11824.6|11824.3|11822.3|11826.8|11824.8|11824.1|11822.1|10
1656065480000|2022-06-24 10:11:20|11825|11823|11825.3|11823.3|11825.8|11823.8|11824.7|11822.7|10
1656065490000|2022-06-24 10:11:30|11825.5|11823.5|11825.3|11823.3|11825.5|11823.5|11825.2|11823.2|0
1656065500000|2022-06-24 10:11:40|11825.7|11823.7|11824.1|11822.1|11825.7|11823.7|11824.1|11822.1|14
1656065510000|2022-06-24 10:11:50|11824|11822|11824.7|11822.7|11825.1|11823.1|11824|11822|3
1656065520000|2022-06-24 10:12:00|11824.6|11822.6|11825.1|11823.1|11825.6|11823.6|11824.3|11822.3|12
1656065530000|2022-06-24 10:12:10|11825|11823|11824.2|11822.2|11825.2|11823.2|11824.2|11822.2|6
1656065540000|2022-06-24 10:12:20|11824.3|11822.3|11825.8|11823.8|11826|11824|11824.3|11822.3|12
1656065550000|2022-06-24 10:12:30|11826.3|11824.3|11826.3|11824.3|11826.7|11824.7|11826.1|11824.1|10
1656065560000|2022-06-24 10:12:40|11826.5|11824.5|11826.6|11824.6|11826.7|11824.7|11826|11824|0
1656065570000|2022-06-24 10:12:50|11826.1|11824.1|11826.2|11824.2|11826.5|11824.5|11825.6|11823.6|5
1656065580000|2022-06-24 10:13:00|11826|11824|11826|11824|11826.1|11824.1|11826|11824|7
1656065590000|2022-06-24 10:13:10|11825.8|11823.8|11826.8|11824.8|11826.8|11824.8|11825.7|11823.7|6
1656065600000|2022-06-24 10:13:20|11827|11825|11826.6|11824.6|11827|11825|11826|11824|11
1656065610000|2022-06-24 10:13:30|11826.3|11824.3|11827.5|11825.5|11828.2|11826.2|11826.3|11824.3|13
1656065620000|2022-06-24 10:13:40|11827.8|11825.8|11825|11823|11828|11826|11824.7|11822.7|17
1656065630000|2022-06-24 10:13:50|11824.8|11822.8|11823.6|11821.6|11825.1|11823.1|11823.6|11821.6|9
1656065640000|2022-06-24 10:14:00|11823.7|11821.7|11824.6|11822.6|11825.5|11823.5|11822.8|11820.8|17
1656065650000|2022-06-24 10:14:10|11823.8|11821.8|11823.6|11821.6|11824.3|11822.3|11823.6|11821.6|2
1656065660000|2022-06-24 10:14:20|11823.3|11821.3|11823|11821|11823.3|11821.3|11822.8|11820.8|5
1656065670000|2022-06-24 10:14:30|11823.1|11821.1|11825|11823|11825.5|11823.5|11823.1|11821.1|15
1656065680000|2022-06-24 10:14:40|11824.8|11822.8|11825.8|11823.8|11826|11824|11824.8|11822.8|10
1656065690000|2022-06-24 10:14:50|11825.7|11823.7|11825.1|11823.1|11826.1|11824.1|11825.1|11823.1|11
1656065700000|2022-06-24 10:15:00|11825|11823|11824.3|11822.3|11825.2|11823.2|11823.5|11821.5|11
1656065710000|2022-06-24 10:15:10|11824.2|11822.2|11825.1|11823.1|11826.5|11824.5|11824.1|11822.1|25
1656065720000|2022-06-24 10:15:20|11824.8|11822.8|11826.1|11824.1|11826.2|11824.2|11824.8|11822.8|6
1656065730000|2022-06-24 10:15:30|11826|11824|11826.5|11824.5|11826.7|11824.7|11825.5|11823.5|7
1656065740000|2022-06-24 10:15:40|11826.7|11824.7|11827.6|11825.6|11827.7|11825.7|11826.7|11824.7|20
1656065750000|2022-06-24 10:15:50|11827.7|11825.7|11824.8|11822.8|11827.8|11825.8|11824.5|11822.5|24
1656065760000|2022-06-24 10:16:00|11824.7|11822.7|11825.5|11823.5|11825.5|11823.5|11823.7|11821.7|14
1656065770000|2022-06-24 10:16:10|11825.6|11823.6|11826.6|11824.6|11827.1|11825.1|11825.6|11823.6|12
1656065780000|2022-06-24 10:16:20|11826.3|11824.3|11826.1|11824.1|11826.7|11824.7|11825.7|11823.7|3
1656065790000|2022-06-24 10:16:30|11825.6|11823.6|11826.6|11824.6|11826.7|11824.7|11825.6|11823.6|3
1656065800000|2022-06-24 10:16:40|11826.8|11824.8|11826.8|11824.8|11827.6|11825.6|11826.8|11824.8|9
1656065810000|2022-06-24 10:16:50|11826.7|11824.7|11825.8|11823.8|11828|11826|11825.6|11823.6|8
1656065820000|2022-06-24 10:17:00|11825.7|11823.7|11826.1|11824.1|11826.6|11824.6|11825.5|11823.5|8
1656065830000|2022-06-24 10:17:10|11826|11824|11825.2|11823.2|11826|11824|11825.1|11823.1|4
1656065840000|2022-06-24 10:17:20|11824.8|11822.8|11824.6|11822.6|11824.8|11822.8|11824.5|11822.5|3
1656065850000|2022-06-24 10:17:30|11824.5|11822.5|11823.5|11821.5|11824.6|11822.6|11823.5|11821.5|8
1656065860000|2022-06-24 10:17:40|11823.7|11821.7|11824|11822|11824.5|11822.5|11823.2|11821.2|13
1656065870000|2022-06-24 10:17:50|11824.1|11822.1|11823.1|11821.1|11824.1|11822.1|11821.6|11819.6|20
1656065880000|2022-06-24 10:18:00|11823|11821|11823.2|11821.2|11823.3|11821.3|11822.6|11820.6|3
1656065890000|2022-06-24 10:18:10|11823.3|11821.3|11824.6|11822.6|11826.5|11824.5|11822.7|11820.7|33
1656065900000|2022-06-24 10:18:20|11825.1|11823.1|11825|11823|11825.5|11823.5|11824.8|11822.8|17
1656065910000|2022-06-24 10:18:30|11824.8|11822.8|11823.3|11821.3|11825|11823|11823.1|11821.1|12
1656065920000|2022-06-24 10:18:40|11823.5|11821.5|11823.1|11821.1|11823.8|11821.8|11822.7|11820.7|17
1656065930000|2022-06-24 10:18:50|11823.3|11821.3|11822.1|11820.1|11823.6|11821.6|11822.1|11820.1|26
1656065940000|2022-06-24 10:19:00|11822.2|11820.2|11822.2|11820.2|11822.6|11820.6|11821.7|11819.7|28
1656065950000|2022-06-24 10:19:10|11822.7|11820.7|11822.8|11820.8|11823.1|11821.1|11821.8|11819.8|3
1656065960000|2022-06-24 10:19:20|11822.7|11820.7|11822.6|11820.6|11823|11821|11821.6|11819.6|18
1656065970000|2022-06-24 10:19:30|11822.5|11820.5|11823.5|11821.5|11823.7|11821.7|11821.8|11819.8|13
1656065980000|2022-06-24 10:19:40|11823.6|11821.6|11824.6|11822.6|11825.1|11823.1|11823.1|11821.1|17
1656065990000|2022-06-24 10:19:50|11823.8|11821.8|11823.3|11821.3|11824.5|11822.5|11823.2|11821.2|13
1656066000000|2022-06-24 10:20:00|11823.5|11821.5|11822.1|11820.1|11824.2|11822.2|11822.1|11820.1|18
1656066010000|2022-06-24 10:20:10|11822|11820|11822.8|11820.8|11823.1|11821.1|11822|11820|7
1656066020000|2022-06-24 10:20:20|11821.7|11819.7|11822.5|11820.5|11822.6|11820.6|11821.7|11819.7|49
1656066030000|2022-06-24 10:20:30|11822.6|11820.6|11823.5|11821.5|11824|11822|11822.6|11820.6|18
1656066040000|2022-06-24 10:20:40|11823.2|11821.2|11823|11821|11823.6|11821.6|11823|11821|5
1656066050000|2022-06-24 10:20:50|11822.8|11820.8|11822.1|11820.1|11823|11821|11821.8|11819.8|16
1656066060000|2022-06-24 10:21:00|11822.2|11820.2|11823.1|11821.1|11823.3|11821.3|11821.7|11819.7|23
1656066070000|2022-06-24 10:21:10|11823.2|11821.2|11823|11821|11823.3|11821.3|11822.5|11820.5|6
1656066080000|2022-06-24 10:21:20|11823.1|11821.1|11822.6|11820.6|11823.2|11821.2|11822.2|11820.2|6
1656066090000|2022-06-24 10:21:30|11822.7|11820.7|11822|11820|11823.1|11821.1|11821.7|11819.7|18
1656066100000|2022-06-24 10:21:40|11821.8|11819.8|11822.1|11820.1|11822.8|11820.8|11821.7|11819.7|3
1656066110000|2022-06-24 10:21:50|11822.5|11820.5|11821.8|11819.8|11822.6|11820.6|11821.6|11819.6|17
1656066120000|2022-06-24 10:22:00|11821.7|11819.7|11822|11820|11822|11820|11821.7|11819.7|15
1656066130000|2022-06-24 10:22:10|11822.3|11820.3|11821.8|11819.8|11822.3|11820.3|11821.8|11819.8|9
1656066140000|2022-06-24 10:22:20|11822|11820|11821.7|11819.7|11822.1|11820.1|11821.7|11819.7|1
1656066150000|2022-06-24 10:22:30|11821.8|11819.8|11822.2|11820.2|11822.2|11820.2|11821.7|11819.7|21
1656066160000|2022-06-24 10:22:40|11822.1|11820.1|11822.1|11820.1|11822.2|11820.2|11822|11820|3
1656066170000|2022-06-24 10:22:50|11822.3|11820.3|11823.6|11821.6|11823.8|11821.8|11821.7|11819.7|31
1656066180000|2022-06-24 10:23:00|11823.7|11821.7|11821.8|11819.8|11823.7|11821.7|11821.6|11819.6|12
1656066190000|2022-06-24 10:23:10|11822|11820|11821.7|11819.7|11822.3|11820.3|11821.7|11819.7|5
1656066200000|2022-06-24 10:23:20|11821.6|11819.6|11821.1|11819.1|11822.1|11820.1|11820.8|11818.8|23
1656066210000|2022-06-24 10:23:30|11821.2|11819.2|11820.2|11818.2|11821.2|11819.2|11820|11818|11
1656066220000|2022-06-24 10:23:40|11820|11818|11819.2|11817.2|11820.1|11818.1|11819.2|11817.2|14
1656066230000|2022-06-24 10:23:50|11819.3|11817.3|11819.1|11817.1|11819.5|11817.5|11819.1|11817.1|17
1656066240000|2022-06-24 10:24:00|11819|11817|11818.6|11816.6|11819.5|11817.5|11818.6|11816.6|15
1656066250000|2022-06-24 10:24:10|11818.8|11816.8|11818.5|11816.5|11818.8|11816.8|11818|11816|8
1656066260000|2022-06-24 10:24:20|11818.2|11816.2|11818|11816|11818.5|11816.5|11818|11816|8
1656066270000|2022-06-24 10:24:30|11818.3|11816.3|11817|11815|11818.3|11816.3|11816.8|11814.8|40
1656066280000|2022-06-24 10:24:40|11816.8|11814.8|11816.1|11814.1|11817.2|11815.2|11816.1|11814.1|23
1656066290000|2022-06-24 10:24:50|11816.3|11814.3|11815.1|11813.1|11816.5|11814.5|11815|11813|19
1656066300000|2022-06-24 10:25:00|11815|11813|11812.3|11810.3|11815|11813|11812.3|11810.3|53
1656066310000|2022-06-24 10:25:10|11812.1|11810.1|11811.7|11809.7|11812.6|11810.6|11811.1|11809.1|64
1656066320000|2022-06-24 10:25:20|11811.6|11809.6|11813.7|11811.7|11813.7|11811.7|11811.6|11809.6|98
1656066330000|2022-06-24 10:25:30|11813.5|11811.5|11813.6|11811.6|11814|11812|11813.5|11811.5|66
1656066340000|2022-06-24 10:25:40|11813.5|11811.5|11812.3|11810.3|11813.7|11811.7|11812.3|11810.3|10
1656066350000|2022-06-24 10:25:50|11812.5|11810.5|11813|11811|11813.1|11811.1|11812.3|11810.3|18
1656066360000|2022-06-24 10:26:00|11813.1|11811.1|11815.6|11813.6|11815.6|11813.6|11813.1|11811.1|15
1656066370000|2022-06-24 10:26:10|11815.5|11813.5|11814.2|11812.2|11815.6|11813.6|11813.8|11811.8|13
1656066380000|2022-06-24 10:26:20|11814.3|11812.3|11814|11812|11814.5|11812.5|11813.7|11811.7|11
1656066390000|2022-06-24 10:26:30|11814.1|11812.1|11815.5|11813.5|11816.1|11814.1|11814.1|11812.1|20
1656066400000|2022-06-24 10:26:40|11815.6|11813.6|11816|11814|11816|11814|11815|11813|6
1656066410000|2022-06-24 10:26:50|11815.8|11813.8|11814.1|11812.1|11816.3|11814.3|11813.7|11811.7|18
1656066420000|2022-06-24 10:27:00|11814.5|11812.5|11814|11812|11814.7|11812.7|11813.7|11811.7|5
1656066430000|2022-06-24 10:27:10|11814.5|11812.5|11815.8|11813.8|11816.2|11814.2|11813.7|11811.7|47
1656066440000|2022-06-24 10:27:20|11815.6|11813.6|11815.7|11813.7|11816.5|11814.5|11815.6|11813.6|83
1656066450000|2022-06-24 10:27:30|11815.8|11813.8|11816.6|11814.6|11816.6|11814.6|11815.7|11813.7|8
1656066460000|2022-06-24 10:27:40|11816.5|11814.5|11816|11814|11816.5|11814.5|11815.5|11813.5|43
1656066470000|2022-06-24 10:27:50|11816.1|11814.1|11816.2|11814.2|11816.6|11814.6|11815.7|11813.7|11
1656066480000|2022-06-24 10:28:00|11816.3|11814.3|11816.8|11814.8|11816.8|11814.8|11816.2|11814.2|12
1656066490000|2022-06-24 10:28:10|11816.3|11814.3|11815.7|11813.7|11816.8|11814.8|11815.6|11813.6|41
1656066500000|2022-06-24 10:28:20|11815.6|11813.6|11816|11814|11816.3|11814.3|11815.6|11813.6|12
1656066510000|2022-06-24 10:28:30|11816.6|11814.6|11816.1|11814.1|11817.2|11815.2|11815.7|11813.7|20
1656066520000|2022-06-24 10:28:40|11816|11814|11813.8|11811.8|11816.2|11814.2|11813.6|11811.6|73
1656066530000|2022-06-24 10:28:50|11813.7|11811.7|11814.1|11812.1|11814.5|11812.5|11813.2|11811.2|6
1656066540000|2022-06-24 10:29:00|11814.2|11812.2|11814.7|11812.7|11814.8|11812.8|11814|11812|11
1656066550000|2022-06-24 10:29:10|11814.6|11812.6|11815.5|11813.5|11816|11814|11814.6|11812.6|2
1656066560000|2022-06-24 10:29:20|11815.6|11813.6|11816.3|11814.3|11816.7|11814.7|11815.6|11813.6|13
1656066570000|2022-06-24 10:29:30|11816.2|11814.2|11815.8|11813.8|11816.2|11814.2|11815.7|11813.7|2
1656066580000|2022-06-24 10:29:40|11816|11814|11815.6|11813.6|11816|11814|11815.2|11813.2|4
1656066590000|2022-06-24 10:29:50|11815.5|11813.5|11815|11813|11815.6|11813.6|11815|11813|11
1656066600000|2022-06-24 10:30:00|11814.8|11812.8|11814.6|11812.6|11815.1|11813.1|11814.2|11812.2|7
1656066610000|2022-06-24 10:30:10|11814.7|11812.7|11814|11812|11814.8|11812.8|11814|11812|9
1656066620000|2022-06-24 10:30:20|11814.1|11812.1|11814.6|11812.6|11814.7|11812.7|11814.1|11812.1|3
1656066630000|2022-06-24 10:30:30|11814.5|11812.5|11816|11814|11816.1|11814.1|11814.5|11812.5|19
1656066640000|2022-06-24 10:30:40|11816.1|11814.1|11815.2|11813.2|11816.1|11814.1|11815|11813|7
1656066650000|2022-06-24 10:30:50|11815.3|11813.3|11816.6|11814.6|11816.6|11814.6|11815.2|11813.2|6
1656066660000|2022-06-24 10:31:00|11816.5|11814.5|11816.5|11814.5|11816.6|11814.6|11816.5|11814.5|0
1656066670000|2022-06-24 10:31:10|11816.2|11814.2|11814.6|11812.6|11816.5|11814.5|11814.5|11812.5|16
1656066680000|2022-06-24 10:31:20|11814.7|11812.7|11814.5|11812.5|11814.7|11812.7|11814.1|11812.1|3
1656066690000|2022-06-24 10:31:30|11814.3|11812.3|11814.2|11812.2|11814.3|11812.3|11814.1|11812.1|1
1656066700000|2022-06-24 10:31:40|11814.1|11812.1|11813.7|11811.7|11814.2|11812.2|11813.7|11811.7|8
1656066710000|2022-06-24 10:31:50|11813.3|11811.3|11814|11812|11814|11812|11813.1|11811.1|8
1656066720000|2022-06-24 10:32:00|11814.5|11812.5|11814.1|11812.1|11814.5|11812.5|11813.8|11811.8|8
1656066730000|2022-06-24 10:32:10|11814|11812|11815.2|11813.2|11815.6|11813.6|11814|11812|10
1656066740000|2022-06-24 10:32:20|11814.8|11812.8|11814|11812|11815.5|11813.5|11814|11812|6
1656066750000|2022-06-24 10:32:30|11814.1|11812.1|11814.1|11812.1|11814.5|11812.5|11814|11812|2
1656066760000|2022-06-24 10:32:40|11814|11812|11814.1|11812.1|11814.6|11812.6|11814|11812|4
1656066770000|2022-06-24 10:32:50|11813.8|11811.8|11814.2|11812.2|11814.3|11812.3|11813.6|11811.6|16
1656066780000|2022-06-24 10:33:00|11814.6|11812.6|11815.1|11813.1|11815.1|11813.1|11813.8|11811.8|3
1656066790000|2022-06-24 10:33:10|11815.6|11813.6|11815.1|11813.1|11815.6|11813.6|11814.6|11812.6|6
1656066800000|2022-06-24 10:33:20|11815.2|11813.2|11816.5|11814.5|11816.8|11814.8|11815.2|11813.2|20
1656066810000|2022-06-24 10:33:30|11816.3|11814.3|11818.1|11816.1|11818.6|11816.6|11816.1|11814.1|22
1656066820000|2022-06-24 10:33:40|11818.2|11816.2|11817.8|11815.8|11818.7|11816.7|11817.6|11815.6|24
1656066830000|2022-06-24 10:33:50|11818.3|11816.3|11818.8|11816.8|11820.3|11818.3|11818.3|11816.3|30
1656066840000|2022-06-24 10:34:00|11819.1|11817.1|11819.1|11817.1|11819.2|11817.2|11818.7|11816.7|22
1656066850000|2022-06-24 10:34:10|11819.2|11817.2|11819.8|11817.8|11820.2|11818.2|11818.8|11816.8|12
1656066860000|2022-06-24 10:34:20|11819.7|11817.7|11821.1|11819.1|11821.1|11819.1|11819.7|11817.7|31
1656066870000|2022-06-24 10:34:30|11821.2|11819.2|11824.1|11822.1|11824.5|11822.5|11821.2|11819.2|26
1656066880000|2022-06-24 10:34:40|11824.2|11822.2|11824.3|11822.3|11824.5|11822.5|11823.3|11821.3|23
1656066890000|2022-06-24 10:34:50|11824.1|11822.1|11825.7|11823.7|11825.7|11823.7|11824.1|11822.1|33
1656066900000|2022-06-24 10:35:00|11825.8|11823.8|11819.7|11817.7|11825.8|11823.8|11819.7|11817.7|43
1656066910000|2022-06-24 10:35:10|11819.3|11817.3|11821.6|11819.6|11821.8|11819.8|11818.7|11816.7|13
1656066920000|2022-06-24 10:35:20|11821.5|11819.5|11822|11820|11822.5|11820.5|11821.3|11819.3|5
1656066930000|2022-06-24 10:35:30|11820.8|11818.8|11821.2|11819.2|11821.5|11819.5|11820.7|11818.7|11
1656066940000|2022-06-24 10:35:40|11821.3|11819.3|11822.5|11820.5|11822.7|11820.7|11821.3|11819.3|9
1656066950000|2022-06-24 10:35:50|11822.6|11820.6|11819.5|11817.5|11823|11821|11818.7|11816.7|20
1656066960000|2022-06-24 10:36:00|11819.3|11817.3|11820.6|11818.6|11820.7|11818.7|11819.1|11817.1|9
1656066970000|2022-06-24 10:36:10|11820.7|11818.7|11821.6|11819.6|11821.7|11819.7|11820.2|11818.2|16
1656066980000|2022-06-24 10:36:20|11821.5|11819.5|11819|11817|11821.5|11819.5|11818.8|11816.8|10
1656066990000|2022-06-24 10:36:30|11819.1|11817.1|11819|11817|11819.6|11817.6|11818.5|11816.5|6
1656067000000|2022-06-24 10:36:40|11818.8|11816.8|11819.6|11817.6|11820.2|11818.2|11818.7|11816.7|3
1656067010000|2022-06-24 10:36:50|11819.8|11817.8|11818.8|11816.8|11820|11818|11818.7|11816.7|10
1656067020000|2022-06-24 10:37:00|11818.7|11816.7|11818.5|11816.5|11818.7|11816.7|11817.8|11815.8|7
1656067030000|2022-06-24 10:37:10|11818.3|11816.3|11819.5|11817.5|11819.5|11817.5|11818.2|11816.2|5
1656067040000|2022-06-24 10:37:20|11819.6|11817.6|11820.3|11818.3|11821.1|11819.1|11819.6|11817.6|5
1656067050000|2022-06-24 10:37:30|11820.2|11818.2|11819|11817|11820.2|11818.2|11818.8|11816.8|2
1656067060000|2022-06-24 10:37:40|11818.8|11816.8|11818.1|11816.1|11819.1|11817.1|11818|11816|4
1656067070000|2022-06-24 10:37:50|11818|11816|11817.2|11815.2|11818.6|11816.6|11817.2|11815.2|13
1656067080000|2022-06-24 10:38:00|11817.3|11815.3|11816.8|11814.8|11817.6|11815.6|11815.8|11813.8|15
1656067090000|2022-06-24 10:38:10|11816.7|11814.7|11818.8|11816.8|11819.1|11817.1|11816.6|11814.6|42
1656067100000|2022-06-24 10:38:20|11818.7|11816.7|11820.1|11818.1|11820.5|11818.5|11818.7|11816.7|17
1656067110000|2022-06-24 10:38:30|11820.2|11818.2|11820.1|11818.1|11820.5|11818.5|11820|11818|3
1656067120000|2022-06-24 10:38:40|11819.8|11817.8|11820.6|11818.6|11821|11819|11819.8|11817.8|4
1656067130000|2022-06-24 10:38:50|11820.5|11818.5|11819.7|11817.7|11820.5|11818.5|11819.6|11817.6|6
1656067140000|2022-06-24 10:39:00|11819.8|11817.8|11819.6|11817.6|11820.2|11818.2|11819.2|11817.2|3
1656067150000|2022-06-24 10:39:10|11819.5|11817.5|11819.1|11817.1|11820.3|11818.3|11818.8|11816.8|28
1656067160000|2022-06-24 10:39:20|11818.8|11816.8|11820.1|11818.1|11820.1|11818.1|11818.6|11816.6|17
1656067170000|2022-06-24 10:39:30|11820.2|11818.2|11819.7|11817.7|11820.3|11818.3|11819.2|11817.2|4
1656067180000|2022-06-24 10:39:40|11819.8|11817.8|11819.8|11817.8|11820.5|11818.5|11819.7|11817.7|8
1656067190000|2022-06-24 10:39:50|11820|11818|11820.1|11818.1|11820.6|11818.6|11819.7|11817.7|2
1656067200000|2022-06-24 10:40:00|11820.2|11818.2|11819.7|11817.7|11820.2|11818.2|11818.6|11816.6|34
1656067210000|2022-06-24 10:40:10|11819.8|11817.8|11819.6|11817.6|11820|11818|11819.2|11817.2|9
1656067220000|2022-06-24 10:40:20|11819.1|11817.1|11819.8|11817.8|11820.1|11818.1|11818.7|11816.7|20
1656067230000|2022-06-24 10:40:30|11820|11818|11819.6|11817.6|11820.2|11818.2|11819.6|11817.6|3
1656067240000|2022-06-24 10:40:40|11819.3|11817.3|11819.1|11817.1|11819.6|11817.6|11819|11817|4
1656067250000|2022-06-24 10:40:50|11819.2|11817.2|11819.5|11817.5|11819.7|11817.7|11819.1|11817.1|4
1656067260000|2022-06-24 10:41:00|11819.6|11817.6|11819|11817|11819.7|11817.7|11818.8|11816.8|15
1656067270000|2022-06-24 10:41:10|11819.1|11817.1|11819.6|11817.6|11819.8|11817.8|11818.8|11816.8|5
1656067280000|2022-06-24 10:41:20|11819.5|11817.5|11819.2|11817.2|11820.7|11818.7|11818.6|11816.6|62
1656067290000|2022-06-24 10:41:30|11819.1|11817.1|11819.2|11817.2|11821|11819|11819.1|11817.1|12
1656067300000|2022-06-24 10:41:40|11819.3|11817.3|11820.1|11818.1|11820.6|11818.6|11819.3|11817.3|15
1656067310000|2022-06-24 10:41:50|11820|11818|11820.7|11818.7|11821|11819|11819.8|11817.8|19
1656067320000|2022-06-24 10:42:00|11820.8|11818.8|11820.8|11818.8|11821|11819|11820.2|11818.2|9
1656067330000|2022-06-24 10:42:10|11820.7|11818.7|11820.7|11818.7|11820.7|11818.7|11820.3|11818.3|5
1656067340000|2022-06-24 10:42:20|11820.5|11818.5|11820.5|11818.5|11820.8|11818.8|11820.5|11818.5|0
1656067350000|2022-06-24 10:42:30|11820.3|11818.3|11818.6|11816.6|11820.6|11818.6|11818.6|11816.6|28
1656067360000|2022-06-24 10:42:40|11818.5|11816.5|11817|11815|11818.5|11816.5|11815.6|11813.6|30
1656067370000|2022-06-24 10:42:50|11817.1|11815.1|11816.2|11814.2|11817.6|11815.6|11815.6|11813.6|27
1656067380000|2022-06-24 10:43:00|11816.1|11814.1|11815.3|11813.3|11816.1|11814.1|11815.2|11813.2|27
1656067390000|2022-06-24 10:43:10|11815.6|11813.6|11815|11813|11816.5|11814.5|11814.7|11812.7|10
1656067400000|2022-06-24 10:43:20|11815.1|11813.1|11816.6|11814.6|11816.6|11814.6|11815|11813|14
1656067410000|2022-06-24 10:43:30|11816.2|11814.2|11817.5|11815.5|11817.5|11815.5|11816.2|11814.2|21
1656067420000|2022-06-24 10:43:40|11817.2|11815.2|11817.1|11815.1|11817.6|11815.6|11816.6|11814.6|9
1656067430000|2022-06-24 10:43:50|11817|11815|11816.6|11814.6|11817.1|11815.1|11816.5|11814.5|5
1656067440000|2022-06-24 10:44:00|11816.5|11814.5|11816.2|11814.2|11816.7|11814.7|11816.2|11814.2|7
1656067450000|2022-06-24 10:44:10|11816.1|11814.1|11815.2|11813.2|11816.1|11814.1|11815.2|11813.2|2
1656067460000|2022-06-24 10:44:20|11814.7|11812.7|11814.1|11812.1|11814.7|11812.7|11814.1|11812.1|11
1656067470000|2022-06-24 10:44:30|11814.5|11812.5|11814.2|11812.2|11814.5|11812.5|11814.2|11812.2|5
1656067480000|2022-06-24 10:44:40|11814.3|11812.3|11816.7|11814.7|11817|11815|11814.2|11812.2|14
1656067490000|2022-06-24 10:44:50|11816.6|11814.6|11817|11815|11817.2|11815.2|11816.5|11814.5|6
1656067500000|2022-06-24 10:45:00|11816.8|11814.8|11816.6|11814.6|11817|11815|11815.8|11813.8|9
1656067510000|2022-06-24 10:45:10|11816.7|11814.7|11816.8|11814.8|11817.3|11815.3|11816.5|11814.5|10
1656067520000|2022-06-24 10:45:20|11816.7|11814.7|11817.3|11815.3|11817.3|11815.3|11816.3|11814.3|22
1656067530000|2022-06-24 10:45:30|11817.5|11815.5|11817.3|11815.3|11818.5|11816.5|11817.3|11815.3|21
1656067540000|2022-06-24 10:45:40|11817.5|11815.5|11817|11815|11817.8|11815.8|11817|11815|3
1656067550000|2022-06-24 10:45:50|11816.8|11814.8|11817.1|11815.1|11817.1|11815.1|11816.3|11814.3|15
1656067560000|2022-06-24 10:46:00|11817|11815|11817.7|11815.7|11817.7|11815.7|11816.3|11814.3|8
1656067570000|2022-06-24 10:46:10|11818|11816|11818|11816|11818.2|11816.2|11817.8|11815.8|9
1656067580000|2022-06-24 10:46:20|11817.8|11815.8|11817.3|11815.3|11818.3|11816.3|11817.2|11815.2|7
1656067590000|2022-06-24 10:46:30|11817.5|11815.5|11817.7|11815.7|11817.8|11815.8|11817.3|11815.3|4
1656067600000|2022-06-24 10:46:40|11818|11816|11818.2|11816.2|11818.3|11816.3|11818|11816|2
1656067610000|2022-06-24 10:46:50|11818.3|11816.3|11818.6|11816.6|11819.2|11817.2|11818.3|11816.3|6
1656067620000|2022-06-24 10:47:00|11818.5|11816.5|11818.8|11816.8|11819|11817|11817.7|11815.7|12
1656067630000|2022-06-24 10:47:10|11819|11817|11819.5|11817.5|11819.5|11817.5|11818.7|11816.7|6
1656067640000|2022-06-24 10:47:20|11819.6|11817.6|11820.1|11818.1|11820.2|11818.2|11819.5|11817.5|8
1656067650000|2022-06-24 10:47:30|11819.7|11817.7|11821.7|11819.7|11822|11820|11819.7|11817.7|23
1656067660000|2022-06-24 10:47:40|11821.1|11819.1|11819.3|11817.3|11821.3|11819.3|11819.2|11817.2|46
1656067670000|2022-06-24 10:47:50|11819.2|11817.2|11818.3|11816.3|11819.2|11817.2|11818.3|11816.3|13
1656067680000|2022-06-24 10:48:00|11818.5|11816.5|11817.8|11815.8|11818.6|11816.6|11817|11815|13
1656067690000|2022-06-24 10:48:10|11817.7|11815.7|11817.3|11815.3|11818.3|11816.3|11817.3|11815.3|26
1656067700000|2022-06-24 10:48:20|11817.1|11815.1|11817.5|11815.5|11817.6|11815.6|11816.8|11814.8|8
1656067710000|2022-06-24 10:48:30|11817.3|11815.3|11816.3|11814.3|11818.1|11816.1|11816.3|11814.3|15
1656067720000|2022-06-24 10:48:40|11817.1|11815.1|11816.7|11814.7|11817.1|11815.1|11816.3|11814.3|10
1656067730000|2022-06-24 10:48:50|11816.8|11814.8|11816.5|11814.5|11817.1|11815.1|11816.5|11814.5|9
1656067740000|2022-06-24 10:49:00|11816.3|11814.3|11816.5|11814.5|11816.6|11814.6|11815.6|11813.6|11
1656067750000|2022-06-24 10:49:10|11816.6|11814.6|11817.5|11815.5|11817.8|11815.8|11816.6|11814.6|32
1656067760000|2022-06-24 10:49:20|11817.3|11815.3|11817.6|11815.6|11818.3|11816.3|11817.3|11815.3|1
1656067770000|2022-06-24 10:49:30|11817.7|11815.7|11816.6|11814.6|11817.7|11815.7|11816|11814|5
1656067780000|2022-06-24 10:49:40|11816.7|11814.7|11817.7|11815.7|11818.1|11816.1|11816.7|11814.7|0
1656067790000|2022-06-24 10:49:50|11817.8|11815.8|11816.8|11814.8|11817.8|11815.8|11816.8|11814.8|5
1656067800000|2022-06-24 10:50:00|11816.7|11814.7|11817.5|11815.5|11817.6|11815.6|11816.7|11814.7|3
1656067810000|2022-06-24 10:50:10|11817.6|11815.6|11817.8|11815.8|11817.8|11815.8|11817|11815|6
1656067820000|2022-06-24 10:50:20|11818|11816|11818.2|11816.2|11818.5|11816.5|11818|11816|3
1656067830000|2022-06-24 10:50:30|11818.1|11816.1|11818.2|11816.2|11818.3|11816.3|11818.1|11816.1|2
1656067840000|2022-06-24 10:50:40|11817.6|11815.6|11818.1|11816.1|11818.1|11816.1|11817.6|11815.6|8
1656067850000|2022-06-24 10:50:50|11818.2|11816.2|11818.1|11816.1|11819|11817|11818.1|11816.1|6
1656067860000|2022-06-24 10:51:00|11818.2|11816.2|11818.8|11816.8|11818.8|11816.8|11818|11816|7
1656067870000|2022-06-24 10:51:10|11818.7|11816.7|11818.8|11816.8|11819|11817|11818.1|11816.1|4
1656067880000|2022-06-24 10:51:20|11819|11817|11819.5|11817.5|11819.5|11817.5|11819|11817|8
1656067890000|2022-06-24 10:51:30|11819.6|11817.6|11818.6|11816.6|11819.6|11817.6|11818.6|11816.6|3
1656067900000|2022-06-24 10:51:40|11818.5|11816.5|11818.6|11816.6|11818.6|11816.6|11818.5|11816.5|0
1656067910000|2022-06-24 10:51:50|11818.5|11816.5|11817.3|11815.3|11819.1|11817.1|11817.3|11815.3|5
1656067920000|2022-06-24 10:52:00|11817.5|11815.5|11816.7|11814.7|11817.5|11815.5|11816.1|11814.1|42
1656067930000|2022-06-24 10:52:10|11817.3|11815.3|11817.6|11815.6|11817.7|11815.7|11817.3|11815.3|3
1656067940000|2022-06-24 10:52:20|11818.6|11816.6|11819.3|11817.3|11819.5|11817.5|11818.6|11816.6|9
1656067950000|2022-06-24 10:52:30|11819.2|11817.2|11818.8|11816.8|11819.3|11817.3|11818.6|11816.6|2
1656067960000|2022-06-24 10:52:40|11819|11817|11817.3|11815.3|11819|11817|11817.3|11815.3|10
1656067970000|2022-06-24 10:52:50|11817.2|11815.2|11816|11814|11817.3|11815.3|11816|11814|14
1656067980000|2022-06-24 10:53:00|11815.8|11813.8|11815.8|11813.8|11816.1|11814.1|11815.7|11813.7|2
1656067990000|2022-06-24 10:53:10|11815.7|11813.7|11814.8|11812.8|11816.1|11814.1|11814.8|11812.8|23
1656068000000|2022-06-24 10:53:20|11814.7|11812.7|11814.2|11812.2|11814.7|11812.7|11813.6|11811.6|17
1656068010000|2022-06-24 10:53:30|11814.1|11812.1|11813.8|11811.8|11815.2|11813.2|11813.7|11811.7|23
1656068020000|2022-06-24 10:53:40|11814.1|11812.1|11811.7|11809.7|11814.1|11812.1|11811.7|11809.7|37
1656068030000|2022-06-24 10:53:50|11811.8|11809.8|11813|11811|11813.1|11811.1|11811.1|11809.1|24
1656068040000|2022-06-24 10:54:00|11812.8|11810.8|11814.1|11812.1|11814.3|11812.3|11812.7|11810.7|13
1656068050000|2022-06-24 10:54:10|11814.2|11812.2|11812.8|11810.8|11814.3|11812.3|11812.8|11810.8|6
1656068060000|2022-06-24 10:54:20|11813|11811|11813.1|11811.1|11813.5|11811.5|11812.6|11810.6|40
1656068070000|2022-06-24 10:54:30|11813.7|11811.7|11814.1|11812.1|11814.2|11812.2|11813.3|11811.3|10
1656068080000|2022-06-24 10:54:40|11814|11812|11815.3|11813.3|11815.5|11813.5|11814|11812|14
1656068090000|2022-06-24 10:54:50|11815.5|11813.5|11814.8|11812.8|11815.7|11813.7|11814.7|11812.7|15
1656068100000|2022-06-24 10:55:00|11814.7|11812.7|11816.8|11814.8|11817|11815|11813|11811|16
1656068110000|2022-06-24 10:55:10|11816.7|11814.7|11814.8|11812.8|11816.7|11814.7|11814.8|11812.8|3
1656068120000|2022-06-24 10:55:20|11814.7|11812.7|11815|11813|11815.2|11813.2|11814.6|11812.6|3
1656068130000|2022-06-24 10:55:30|11815.6|11813.6|11813.8|11811.8|11815.8|11813.8|11813.2|11811.2|8
1656068140000|2022-06-24 10:55:40|11813.7|11811.7|11813.1|11811.1|11814.1|11812.1|11813.1|11811.1|0
1656068150000|2022-06-24 10:55:50|11813.3|11811.3|11813.7|11811.7|11813.8|11811.8|11813.3|11811.3|0
1656068160000|2022-06-24 10:56:00|11813.8|11811.8|11812.7|11810.7|11814.1|11812.1|11812|11810|10
1656068170000|2022-06-24 10:56:10|11812.6|11810.6|11812.7|11810.7|11813.6|11811.6|11812.6|11810.6|9
1656068180000|2022-06-24 10:56:20|11812.8|11810.8|11812.7|11810.7|11813.5|11811.5|11812.7|11810.7|2
1656068190000|2022-06-24 10:56:30|11812.5|11810.5|11811.8|11809.8|11812.6|11810.6|11810.6|11808.6|33
1656068200000|2022-06-24 10:56:40|11811.7|11809.7|11811.7|11809.7|11812.2|11810.2|11810.7|11808.7|4
1656068210000|2022-06-24 10:56:50|11811.6|11809.6|11810.8|11808.8|11811.7|11809.7|11810.6|11808.6|20
1656068220000|2022-06-24 10:57:00|11810.7|11808.7|11810.6|11808.6|11810.8|11808.8|11810.3|11808.3|11
1656068230000|2022-06-24 10:57:10|11810.3|11808.3|11811|11809|11811|11809|11810.3|11808.3|6
1656068240000|2022-06-24 10:57:20|11810.6|11808.6|11809.3|11807.3|11811|11809|11809.3|11807.3|16
1656068250000|2022-06-24 10:57:30|11809.2|11807.2|11808.3|11806.3|11809.7|11807.7|11808.2|11806.2|37
1656068260000|2022-06-24 10:57:40|11808.5|11806.5|11807.8|11805.8|11809.6|11807.6|11807.7|11805.7|27
1656068270000|2022-06-24 10:57:50|11807.7|11805.7|11808.2|11806.2|11808.2|11806.2|11807.7|11805.7|11
1656068280000|2022-06-24 10:58:00|11808.1|11806.1|11809.3|11807.3|11809.5|11807.5|11807.8|11805.8|24
1656068290000|2022-06-24 10:58:10|11809.2|11807.2|11810.1|11808.1|11811.2|11809.2|11808.8|11806.8|22
1656068300000|2022-06-24 10:58:20|11810.2|11808.2|11810.2|11808.2|11811.1|11809.1|11810.1|11808.1|15
1656068310000|2022-06-24 10:58:30|11810.5|11808.5|11811.2|11809.2|11811.7|11809.7|11810.3|11808.3|17
1656068320000|2022-06-24 10:58:40|11811.1|11809.1|11811.2|11809.2|11811.3|11809.3|11811.1|11809.1|3
1656068330000|2022-06-24 10:58:50|11812.1|11810.1|11810.1|11808.1|11812.7|11810.7|11809.8|11807.8|18
1656068340000|2022-06-24 10:59:00|11810.2|11808.2|11809.3|11807.3|11811.3|11809.3|11808.8|11806.8|29
1656068350000|2022-06-24 10:59:10|11809.2|11807.2|11808.5|11806.5|11810.6|11808.6|11808.1|11806.1|15
1656068360000|2022-06-24 10:59:20|11808.6|11806.6|11808.1|11806.1|11809.1|11807.1|11808|11806|10
1656068370000|2022-06-24 10:59:30|11808.5|11806.5|11808.3|11806.3|11808.6|11806.6|11808|11806|13
1656068380000|2022-06-24 10:59:40|11808.2|11806.2|11808.6|11806.6|11808.6|11806.6|11807.3|11805.3|12
1656068390000|2022-06-24 10:59:50|11809.6|11807.6|11808.3|11806.3|11810.1|11808.1|11808.1|11806.1|27
1656068400000|2022-06-24 11:00:00|11808.8|11806.8|11806.5|11804.5|11808.8|11806.8|11806|11804|85
1656068410000|2022-06-24 11:00:10|11806.3|11804.3|11809.1|11807.1|11809.2|11807.2|11806.1|11804.1|18
1656068420000|2022-06-24 11:00:20|11809.2|11807.2|11809|11807|11809.3|11807.3|11808.7|11806.7|34
1656068430000|2022-06-24 11:00:30|11809.1|11807.1|11809|11807|11809.5|11807.5|11808.2|11806.2|15
1656068440000|2022-06-24 11:00:40|11808.8|11806.8|11806.3|11804.3|11808.8|11806.8|11806.1|11804.1|28
1656068450000|2022-06-24 11:00:50|11806.6|11804.6|11805.8|11803.8|11806.7|11804.7|11805.7|11803.7|12
1656068460000|2022-06-24 11:01:00|11806|11804|11805.5|11803.5|11806|11804|11804.7|11802.7|38
1656068470000|2022-06-24 11:01:10|11805.6|11803.6|11805|11803|11805.7|11803.7|11804.7|11802.7|27
1656068480000|2022-06-24 11:01:20|11805.1|11803.1|11805.3|11803.3|11805.6|11803.6|11804.8|11802.8|17
1656068490000|2022-06-24 11:01:30|11805.1|11803.1|11807.5|11805.5|11807.5|11805.5|11805.1|11803.1|24
1656068500000|2022-06-24 11:01:40|11807.6|11805.6|11808.1|11806.1|11809.2|11807.2|11807.6|11805.6|22
1656068510000|2022-06-24 11:01:50|11808|11806|11807|11805|11809|11807|11806.8|11804.8|89
1656068520000|2022-06-24 11:02:00|11806.8|11804.8|11805.7|11803.7|11807|11805|11805.6|11803.6|18
1656068530000|2022-06-24 11:02:10|11805.8|11803.8|11805.8|11803.8|11806.1|11804.1|11805.2|11803.2|7
1656068540000|2022-06-24 11:02:20|11806.7|11804.7|11805.5|11803.5|11806.8|11804.8|11805.3|11803.3|14
1656068550000|2022-06-24 11:02:30|11805.6|11803.6|11806.8|11804.8|11807.8|11805.8|11805.6|11803.6|15
1656068560000|2022-06-24 11:02:40|11807|11805|11808.8|11806.8|11809|11807|11806.6|11804.6|14
1656068570000|2022-06-24 11:02:50|11808.7|11806.7|11806.6|11804.6|11809.5|11807.5|11806.5|11804.5|25
1656068580000|2022-06-24 11:03:00|11806.7|11804.7|11806.3|11804.3|11807.1|11805.1|11805.8|11803.8|10
1656068590000|2022-06-24 11:03:10|11806.5|11804.5|11805.7|11803.7|11806.5|11804.5|11805.7|11803.7|9
1656068600000|2022-06-24 11:03:20|11805.6|11803.6|11806.6|11804.6|11806.6|11804.6|11805.6|11803.6|3
1656068610000|2022-06-24 11:03:30|11806.5|11804.5|11806.8|11804.8|11807.5|11805.5|11806.5|11804.5|14
1656068620000|2022-06-24 11:03:40|11806.7|11804.7|11806.2|11804.2|11807.3|11805.3|11806.1|11804.1|2
1656068630000|2022-06-24 11:03:50|11806.3|11804.3|11806.1|11804.1|11806.5|11804.5|11805.7|11803.7|3
1656068640000|2022-06-24 11:04:00|11806.2|11804.2|11806.8|11804.8|11807.5|11805.5|11806.2|11804.2|7
1656068650000|2022-06-24 11:04:10|11806.6|11804.6|11806.3|11804.3|11806.8|11804.8|11806.2|11804.2|5
1656068660000|2022-06-24 11:04:20|11806.2|11804.2|11806.6|11804.6|11806.8|11804.8|11806.1|11804.1|22
1656068670000|2022-06-24 11:04:30|11806.7|11804.7|11804.8|11802.8|11806.7|11804.7|11804.8|11802.8|14
1656068680000|2022-06-24 11:04:40|11804.7|11802.7|11805.6|11803.6|11805.8|11803.8|11804.7|11802.7|4
1656068690000|2022-06-24 11:04:50|11805.7|11803.7|11806|11804|11806.2|11804.2|11805.2|11803.2|8
1656068700000|2022-06-24 11:05:00|11806.1|11804.1|11806.3|11804.3|11806.3|11804.3|11805.5|11803.5|14
1656068710000|2022-06-24 11:05:10|11806.2|11804.2|11806.1|11804.1|11806.3|11804.3|11805.8|11803.8|6
1656068720000|2022-06-24 11:05:20|11805.8|11803.8|11805.2|11803.2|11805.8|11803.8|11805|11803|7
1656068730000|2022-06-24 11:05:30|11805.1|11803.1|11804.7|11802.7|11805.5|11803.5|11804.6|11802.6|5
1656068740000|2022-06-24 11:05:40|11804.8|11802.8|11804.6|11802.6|11805|11803|11804.5|11802.5|5
1656068750000|2022-06-24 11:05:50|11804.7|11802.7|11805.5|11803.5|11805.6|11803.6|11804.7|11802.7|13
1656068760000|2022-06-24 11:06:00|11805.6|11803.6|11805.6|11803.6|11806.1|11804.1|11805.1|11803.1|7
1656068770000|2022-06-24 11:06:10|11805.7|11803.7|11806.1|11804.1|11806.3|11804.3|11805.5|11803.5|4
1656068780000|2022-06-24 11:06:20|11806|11804|11805.2|11803.2|11806.3|11804.3|11805.2|11803.2|5
1656068790000|2022-06-24 11:06:30|11805.1|11803.1|11805.2|11803.2|11805.6|11803.6|11804.7|11802.7|5
1656068800000|2022-06-24 11:06:40|11805.1|11803.1|11804.8|11802.8|11805.1|11803.1|11804.5|11802.5|9
1656068810000|2022-06-24 11:06:50|11805|11803|11804.5|11802.5|11805.6|11803.6|11804.5|11802.5|4
1656068820000|2022-06-24 11:07:00|11804.2|11802.2|11805.6|11803.6|11805.6|11803.6|11804.2|11802.2|22
1656068830000|2022-06-24 11:07:10|11805.7|11803.7|11805.3|11803.3|11806|11804|11805.2|11803.2|5
1656068840000|2022-06-24 11:07:20|11805.7|11803.7|11805.8|11803.8|11806.3|11804.3|11805.5|11803.5|5
1656068850000|2022-06-24 11:07:30|11805.7|11803.7|11805.6|11803.6|11806|11804|11805.6|11803.6|7
1656068860000|2022-06-24 11:07:40|11805.5|11803.5|11804.6|11802.6|11805.6|11803.6|11804.5|11802.5|2
1656068870000|2022-06-24 11:07:50|11804.5|11802.5|11805.1|11803.1|11805.2|11803.2|11804.3|11802.3|4
1656068880000|2022-06-24 11:08:00|11805.2|11803.2|11805.3|11803.3|11805.6|11803.6|11804.6|11802.6|17
1656068890000|2022-06-24 11:08:10|11805.5|11803.5|11805|11803|11805.5|11803.5|11804.8|11802.8|1
1656068900000|2022-06-24 11:08:20|11804.8|11802.8|11804.8|11802.8|11805|11803|11804.8|11802.8|0
1656068910000|2022-06-24 11:08:30|11805|11803|11805.2|11803.2|11805.6|11803.6|11804.8|11802.8|16
1656068920000|2022-06-24 11:08:40|11805.3|11803.3|11805.2|11803.2|11806|11804|11805.2|11803.2|10
1656068930000|2022-06-24 11:08:50|11804.5|11802.5|11805.6|11803.6|11805.7|11803.7|11804.3|11802.3|21
1656068940000|2022-06-24 11:09:00|11805.7|11803.7|11805.1|11803.1|11805.7|11803.7|11805|11803|5
1656068950000|2022-06-24 11:09:10|11805.2|11803.2|11804.6|11802.6|11805.2|11803.2|11804.5|11802.5|9
1656068960000|2022-06-24 11:09:20|11804|11802|11805.3|11803.3|11805.3|11803.3|11804|11802|15
1656068970000|2022-06-24 11:09:30|11805.5|11803.5|11806.2|11804.2|11806.3|11804.3|11805.3|11803.3|3
1656068980000|2022-06-24 11:09:40|11806.1|11804.1|11805.5|11803.5|11806.2|11804.2|11805.3|11803.3|5
1656068990000|2022-06-24 11:09:50|11805.6|11803.6|11805.6|11803.6|11806.8|11804.8|11805.6|11803.6|18
1656069000000|2022-06-24 11:10:00|11805.2|11803.2|11805.3|11803.3|11806.5|11804.5|11805|11803|23
1656069010000|2022-06-24 11:10:10|11805.5|11803.5|11805.6|11803.6|11805.6|11803.6|11805|11803|4
1656069020000|2022-06-24 11:10:20|11805.7|11803.7|11806.2|11804.2|11806.7|11804.7|11805.7|11803.7|10
1656069030000|2022-06-24 11:10:30|11806.3|11804.3|11805.6|11803.6|11806.8|11804.8|11805.6|11803.6|13
1656069040000|2022-06-24 11:10:40|11805.7|11803.7|11806.8|11804.8|11806.8|11804.8|11805.7|11803.7|9
1656069050000|2022-06-24 11:10:50|11806.7|11804.7|11807.2|11805.2|11807.3|11805.3|11806.7|11804.7|8
1656069060000|2022-06-24 11:11:00|11807.3|11805.3|11806.2|11804.2|11807.8|11805.8|11806.1|11804.1|22
1656069070000|2022-06-24 11:11:10|11806.8|11804.8|11806.5|11804.5|11807.1|11805.1|11806.3|11804.3|8
1656069080000|2022-06-24 11:11:20|11806.3|11804.3|11807.1|11805.1|11807.3|11805.3|11806.2|11804.2|3
1656069090000|2022-06-24 11:11:30|11806.7|11804.7|11807.2|11805.2|11807.5|11805.5|11806.7|11804.7|10
1656069100000|2022-06-24 11:11:40|11807.3|11805.3|11806.7|11804.7|11807.5|11805.5|11806.6|11804.6|10
1656069110000|2022-06-24 11:11:50|11806.8|11804.8|11807.7|11805.7|11807.7|11805.7|11806.7|11804.7|6
1656069120000|2022-06-24 11:12:00|11807.6|11805.6|11807.8|11805.8|11808.3|11806.3|11807.5|11805.5|11
1656069130000|2022-06-24 11:12:10|11808|11806|11809.5|11807.5|11809.7|11807.7|11807.8|11805.8|22
1656069140000|2022-06-24 11:12:20|11809.3|11807.3|11809.2|11807.2|11809.3|11807.3|11808.5|11806.5|24
1656069150000|2022-06-24 11:12:30|11809.1|11807.1|11808.6|11806.6|11809.2|11807.2|11808.1|11806.1|17
1656069160000|2022-06-24 11:12:40|11808.7|11806.7|11808.2|11806.2|11808.7|11806.7|11808.2|11806.2|9
1656069170000|2022-06-24 11:12:50|11808.3|11806.3|11809.2|11807.2|11809.3|11807.3|11808.3|11806.3|11
1656069180000|2022-06-24 11:13:00|11809.1|11807.1|11808.5|11806.5|11809.1|11807.1|11808.2|11806.2|13
1656069190000|2022-06-24 11:13:10|11808.3|11806.3|11811|11809|11811|11809|11808.3|11806.3|60
1656069200000|2022-06-24 11:13:20|11811.3|11809.3|11810.3|11808.3|11811.7|11809.7|11810.2|11808.2|24
1656069210000|2022-06-24 11:13:30|11810.2|11808.2|11808.6|11806.6|11810.7|11808.7|11808.3|11806.3|16
1656069220000|2022-06-24 11:13:40|11808.5|11806.5|11808.3|11806.3|11809.1|11807.1|11807|11805|41
1656069230000|2022-06-24 11:13:50|11808.2|11806.2|11806.2|11804.2|11808.7|11806.7|11806.2|11804.2|27
1656069240000|2022-06-24 11:14:00|11806.1|11804.1|11807.1|11805.1|11807.1|11805.1|11804.2|11802.2|34
1656069250000|2022-06-24 11:14:10|11807.2|11805.2|11806.8|11804.8|11807.5|11805.5|11806.8|11804.8|3
1656069260000|2022-06-24 11:14:20|11807.2|11805.2|11809.6|11807.6|11810.8|11808.8|11807.2|11805.2|21
1656069270000|2022-06-24 11:14:30|11809.7|11807.7|11811|11809|11811.7|11809.7|11809.6|11807.6|17
1656069280000|2022-06-24 11:14:40|11810.6|11808.6|11811.5|11809.5|11811.7|11809.7|11810.6|11808.6|10
1656069290000|2022-06-24 11:14:50|11811.3|11809.3|11811.1|11809.1|11811.3|11809.3|11809.7|11807.7|9
1656069300000|2022-06-24 11:15:00|11811|11809|11811|11809|11811.5|11809.5|11810.8|11808.8|11
1656069310000|2022-06-24 11:15:10|11810.8|11808.8|11810.2|11808.2|11811|11809|11809.5|11807.5|25
1656069320000|2022-06-24 11:15:20|11810.3|11808.3|11809.6|11807.6|11812|11810|11809.5|11807.5|22
1656069330000|2022-06-24 11:15:30|11809.7|11807.7|11809.8|11807.8|11810.6|11808.6|11809.7|11807.7|9
1656069340000|2022-06-24 11:15:40|11810|11808|11810.6|11808.6|11810.7|11808.7|11810|11808|4
1656069350000|2022-06-24 11:15:50|11810.8|11808.8|11809.8|11807.8|11810.8|11808.8|11809.5|11807.5|9
1656069360000|2022-06-24 11:16:00|11810|11808|11810.1|11808.1|11810.6|11808.6|11809.8|11807.8|5
1656069370000|2022-06-24 11:16:10|11810|11808|11808.8|11806.8|11810.5|11808.5|11808.7|11806.7|8
1656069380000|2022-06-24 11:16:20|11808.7|11806.7|11808.6|11806.6|11809.6|11807.6|11807.5|11805.5|61
1656069390000|2022-06-24 11:16:30|11808.7|11806.7|11809|11807|11809.6|11807.6|11808.7|11806.7|22
1656069400000|2022-06-24 11:16:40|11809.1|11807.1|11808.3|11806.3|11809.1|11807.1|11808.2|11806.2|4
1656069410000|2022-06-24 11:16:50|11808.5|11806.5|11808.2|11806.2|11808.5|11806.5|11807.3|11805.3|12
1656069420000|2022-06-24 11:17:00|11808.1|11806.1|11808.6|11806.6|11808.8|11806.8|11808|11806|9
1656069430000|2022-06-24 11:17:10|11808.3|11806.3|11808.1|11806.1|11808.8|11806.8|11807.5|11805.5|12
1656069440000|2022-06-24 11:17:20|11808.3|11806.3|11808.6|11806.6|11808.6|11806.6|11807.8|11805.8|3
1656069450000|2022-06-24 11:17:30|11808.7|11806.7|11809|11807|11809|11807|11807.6|11805.6|15
1656069460000|2022-06-24 11:17:40|11809.1|11807.1|11809.2|11807.2|11809.3|11807.3|11808.8|11806.8|2
1656069470000|2022-06-24 11:17:50|11809.3|11807.3|11808.3|11806.3|11809.3|11807.3|11808.3|11806.3|6
1656069480000|2022-06-24 11:18:00|11808.5|11806.5|11810|11808|11810.2|11808.2|11808.3|11806.3|9
1656069490000|2022-06-24 11:18:10|11809.8|11807.8|11809.2|11807.2|11810.6|11808.6|11809.2|11807.2|26
1656069500000|2022-06-24 11:18:20|11808.5|11806.5|11809|11807|11809|11807|11807.3|11805.3|10
1656069510000|2022-06-24 11:18:30|11808.8|11806.8|11806.8|11804.8|11809|11807|11806.7|11804.7|9
1656069520000|2022-06-24 11:18:40|11807.1|11805.1|11809.6|11807.6|11809.8|11807.8|11806.7|11804.7|20
1656069530000|2022-06-24 11:18:50|11809.7|11807.7|11809.5|11807.5|11810|11808|11809.2|11807.2|10
1656069540000|2022-06-24 11:19:00|11810|11808|11810.2|11808.2|11811|11809|11810|11808|11
1656069550000|2022-06-24 11:19:10|11810.3|11808.3|11810.3|11808.3|11810.7|11808.7|11810.2|11808.2|13
1656069560000|2022-06-24 11:19:20|11810.2|11808.2|11810.5|11808.5|11810.7|11808.7|11810.2|11808.2|11
1656069570000|2022-06-24 11:19:30|11810.6|11808.6|11810.5|11808.5|11810.8|11808.8|11809.3|11807.3|13
1656069580000|2022-06-24 11:19:40|11810.3|11808.3|11810.8|11808.8|11810.8|11808.8|11810.3|11808.3|5
1656069590000|2022-06-24 11:19:50|11811.3|11809.3|11811.3|11809.3|11811.8|11809.8|11810.8|11808.8|21
1656069600000|2022-06-24 11:20:00|11811.2|11809.2|11812|11810|11812.5|11810.5|11811.2|11809.2|62
1656069610000|2022-06-24 11:20:10|11811.8|11809.8|11809.2|11807.2|11811.8|11809.8|11809|11807|21
1656069620000|2022-06-24 11:20:20|11809.3|11807.3|11809|11807|11809.3|11807.3|11808.8|11806.8|23
1656069630000|2022-06-24 11:20:30|11809.1|11807.1|11808.1|11806.1|11809.5|11807.5|11807.6|11805.6|23
1656069640000|2022-06-24 11:20:40|11808|11806|11809.7|11807.7|11810.5|11808.5|11808|11806|10
1656069650000|2022-06-24 11:20:50|11809.6|11807.6|11810.1|11808.1|11810.1|11808.1|11808.8|11806.8|7
1656069660000|2022-06-24 11:21:00|11810.2|11808.2|11810.5|11808.5|11810.7|11808.7|11810.1|11808.1|5
1656069670000|2022-06-24 11:21:10|11810.3|11808.3|11809.8|11807.8|11810.8|11808.8|11809.8|11807.8|7
1656069680000|2022-06-24 11:21:20|11809.7|11807.7|11810.7|11808.7|11810.7|11808.7|11809.7|11807.7|3
1656069690000|2022-06-24 11:21:30|11811|11809|11812.6|11810.6|11812.7|11810.7|11811|11809|29
1656069700000|2022-06-24 11:21:40|11812.7|11810.7|11813.3|11811.3|11813.3|11811.3|11812.3|11810.3|18
1656069710000|2022-06-24 11:21:50|11813.5|11811.5|11812.5|11810.5|11813.5|11811.5|11811.6|11809.6|12
1656069720000|2022-06-24 11:22:00|11812.3|11810.3|11812.1|11810.1|11813.3|11811.3|11812|11810|17
1656069730000|2022-06-24 11:22:10|11812.2|11810.2|11812.1|11810.1|11812.7|11810.7|11812.1|11810.1|1
1656069740000|2022-06-24 11:22:20|11812|11810|11813|11811|11813.8|11811.8|11811.6|11809.6|69
1656069750000|2022-06-24 11:22:30|11813.8|11811.8|11813.7|11811.7|11814.6|11812.6|11813.6|11811.6|19
1656069760000|2022-06-24 11:22:40|11813.8|11811.8|11814.7|11812.7|11815|11813|11813.8|11811.8|17
1656069770000|2022-06-24 11:22:50|11814.8|11812.8|11815.6|11813.6|11816|11814|11814.7|11812.7|26
1656069780000|2022-06-24 11:23:00|11815.3|11813.3|11815.8|11813.8|11816.6|11814.6|11814.7|11812.7|26
1656069790000|2022-06-24 11:23:10|11816.1|11814.1|11815.6|11813.6|11816.6|11814.6|11815.1|11813.1|28
1656069800000|2022-06-24 11:23:20|11816|11814|11815.5|11813.5|11816.3|11814.3|11815.3|11813.3|12
1656069810000|2022-06-24 11:23:30|11815.6|11813.6|11813.1|11811.1|11815.8|11813.8|11812.8|11810.8|21
1656069820000|2022-06-24 11:23:40|11813|11811|11813.3|11811.3|11813.8|11811.8|11812.8|11810.8|8
1656069830000|2022-06-24 11:23:50|11813.2|11811.2|11813.7|11811.7|11814|11812|11813.1|11811.1|11
1656069840000|2022-06-24 11:24:00|11813.6|11811.6|11813.5|11811.5|11813.7|11811.7|11813.1|11811.1|6
1656069850000|2022-06-24 11:24:10|11813.6|11811.6|11813.2|11811.2|11813.6|11811.6|11812|11810|25
1656069860000|2022-06-24 11:24:20|11813.1|11811.1|11814.1|11812.1|11814.1|11812.1|11812.8|11810.8|15
1656069870000|2022-06-24 11:24:30|11814.7|11812.7|11815.1|11813.1|11815.3|11813.3|11814.5|11812.5|15
1656069880000|2022-06-24 11:24:40|11815|11813|11814.8|11812.8|11815.1|11813.1|11814.8|11812.8|1
1656069890000|2022-06-24 11:24:50|11814.7|11812.7|11813.6|11811.6|11815.1|11813.1|11813.6|11811.6|6
1656069900000|2022-06-24 11:25:00|11813.5|11811.5|11813|11811|11813.5|11811.5|11811.8|11809.8|12
1656069910000|2022-06-24 11:25:10|11813.1|11811.1|11812|11810|11813.1|11811.1|11812|11810|15
1656069920000|2022-06-24 11:25:20|11812.3|11810.3|11810.1|11808.1|11812.6|11810.6|11810|11808|20
1656069930000|2022-06-24 11:25:30|11810.2|11808.2|11810.1|11808.1|11810.8|11808.8|11809.8|11807.8|12
1656069940000|2022-06-24 11:25:40|11810.2|11808.2|11811.5|11809.5|11811.6|11809.6|11809.7|11807.7|8
1656069950000|2022-06-24 11:25:50|11811.1|11809.1|11811.3|11809.3|11811.6|11809.6|11811|11809|5
1656069960000|2022-06-24 11:26:00|11811.5|11809.5|11811.6|11809.6|11812|11810|11811|11809|6
1656069970000|2022-06-24 11:26:10|11811.8|11809.8|11811.8|11809.8|11812.5|11810.5|11811.6|11809.6|2
1656069980000|2022-06-24 11:26:20|11812|11810|11812.6|11810.6|11812.8|11810.8|11812|11810|1
1656069990000|2022-06-24 11:26:30|11812.5|11810.5|11811.8|11809.8|11812.5|11810.5|11811.3|11809.3|2
1656070000000|2022-06-24 11:26:40|11812|11810|11813.1|11811.1|11813.1|11811.1|11811.7|11809.7|3
1656070010000|2022-06-24 11:26:50|11813.2|11811.2|11813.1|11811.1|11813.2|11811.2|11812.7|11810.7|4
1656070020000|2022-06-24 11:27:00|11813|11811|11813.8|11811.8|11813.8|11811.8|11812.6|11810.6|6
1656070030000|2022-06-24 11:27:10|11813.7|11811.7|11813.1|11811.1|11813.8|11811.8|11813.1|11811.1|4
1656070040000|2022-06-24 11:27:20|11813.5|11811.5|11813.6|11811.6|11814.6|11812.6|11813.3|11811.3|20
1656070050000|2022-06-24 11:27:30|11813.5|11811.5|11814.7|11812.7|11815.5|11813.5|11812.8|11810.8|22
1656070060000|2022-06-24 11:27:40|11814.8|11812.8|11814.6|11812.6|11815.8|11813.8|11814.6|11812.6|15
1656070070000|2022-06-24 11:27:50|11814.8|11812.8|11815|11813|11815.2|11813.2|11814.2|11812.2|12
1656070080000|2022-06-24 11:28:00|11814.1|11812.1|11813.3|11811.3|11814.2|11812.2|11813.3|11811.3|7
1656070090000|2022-06-24 11:28:10|11813.2|11811.2|11814.3|11812.3|11814.6|11812.6|11812.8|11810.8|5
1656070100000|2022-06-24 11:28:20|11814.5|11812.5|11814.7|11812.7|11815.6|11813.6|11814.5|11812.5|6
1656070110000|2022-06-24 11:28:30|11814.8|11812.8|11814.6|11812.6|11814.8|11812.8|11814.3|11812.3|13
1656070120000|2022-06-24 11:28:40|11813.7|11811.7|11813.6|11811.6|11813.8|11811.8|11813.6|11811.6|8
1656070130000|2022-06-24 11:28:50|11814.1|11812.1|11815.3|11813.3|11815.3|11813.3|11814.1|11812.1|16
1656070140000|2022-06-24 11:29:00|11815.5|11813.5|11813.8|11811.8|11815.6|11813.6|11813.8|11811.8|4
1656070150000|2022-06-24 11:29:10|11813.7|11811.7|11812.8|11810.8|11813.8|11811.8|11812.7|11810.7|7
1656070160000|2022-06-24 11:29:20|11813.2|11811.2|11813.2|11811.2|11813.2|11811.2|11812.7|11810.7|5
1656070170000|2022-06-24 11:29:30|11813.6|11811.6|11815.3|11813.3|11815.3|11813.3|11813.6|11811.6|11
1656070180000|2022-06-24 11:29:40|11815.2|11813.2|11816.3|11814.3|11816.3|11814.3|11815|11813|16
1656070190000|2022-06-24 11:29:50|11816.7|11814.7|11817|11815|11817|11815|11816.2|11814.2|33
1656070200000|2022-06-24 11:30:00|11816.8|11814.8|11817.3|11815.3|11817.5|11815.5|11816.3|11814.3|28
1656070210000|2022-06-24 11:30:10|11817.2|11815.2|11816.7|11814.7|11818.5|11816.5|11816|11814|71
1656070220000|2022-06-24 11:30:20|11816.6|11814.6|11817.2|11815.2|11817.3|11815.3|11816.6|11814.6|15
1656070230000|2022-06-24 11:30:30|11817.1|11815.1|11815.2|11813.2|11817.1|11815.1|11815.1|11813.1|25
1656070240000|2022-06-24 11:30:40|11814.7|11812.7|11815.3|11813.3|11815.7|11813.7|11814.3|11812.3|11
1656070250000|2022-06-24 11:30:50|11815.2|11813.2|11814.8|11812.8|11815.6|11813.6|11814.8|11812.8|5
1656070260000|2022-06-24 11:31:00|11815.1|11813.1|11817.3|11815.3|11817.3|11815.3|11815.1|11813.1|20
1656070270000|2022-06-24 11:31:10|11817.5|11815.5|11818.7|11816.7|11818.8|11816.8|11817.1|11815.1|39
1656070280000|2022-06-24 11:31:20|11819.3|11817.3|11820.6|11818.6|11820.8|11818.8|11819.2|11817.2|24
1656070290000|2022-06-24 11:31:30|11820.7|11818.7|11820.6|11818.6|11821.2|11819.2|11820.5|11818.5|38
1656070300000|2022-06-24 11:31:40|11820.8|11818.8|11820.5|11818.5|11821|11819|11820.2|11818.2|20
1656070310000|2022-06-24 11:31:50|11820.6|11818.6|11820.8|11818.8|11821.5|11819.5|11820.1|11818.1|35
1656070320000|2022-06-24 11:32:00|11821|11819|11820.6|11818.6|11821.1|11819.1|11820.5|11818.5|9
1656070330000|2022-06-24 11:32:10|11820.7|11818.7|11821.5|11819.5|11821.7|11819.7|11820.6|11818.6|35
1656070340000|2022-06-24 11:32:20|11821.7|11819.7|11822.7|11820.7|11822.7|11820.7|11821|11819|39
1656070350000|2022-06-24 11:32:30|11822.8|11820.8|11822.8|11820.8|11823.5|11821.5|11822.7|11820.7|26
1656070360000|2022-06-24 11:32:40|11823|11821|11822.5|11820.5|11823.1|11821.1|11822.5|11820.5|7
1656070370000|2022-06-24 11:32:50|11822.8|11820.8|11823|11821|11823|11821|11822.6|11820.6|6
1656070380000|2022-06-24 11:33:00|11822.8|11820.8|11823.2|11821.2|11823.8|11821.8|11822.6|11820.6|26
1656070390000|2022-06-24 11:33:10|11823.3|11821.3|11823.1|11821.1|11824|11822|11822.8|11820.8|13
1656070400000|2022-06-24 11:33:20|11822.8|11820.8|11822.8|11820.8|11823.6|11821.6|11822.7|11820.7|21
1656070410000|2022-06-24 11:33:30|11823|11821|11822.1|11820.1|11823|11821|11822|11820|11
1656070420000|2022-06-24 11:33:40|11822|11820|11821.7|11819.7|11822.1|11820.1|11821.7|11819.7|29
1656070430000|2022-06-24 11:33:50|11821.8|11819.8|11820.5|11818.5|11821.8|11819.8|11820.5|11818.5|12
1656070440000|2022-06-24 11:34:00|11820.3|11818.3|11820.2|11818.2|11820.5|11818.5|11819.6|11817.6|10
1656070450000|2022-06-24 11:34:10|11820.3|11818.3|11820.3|11818.3|11820.6|11818.6|11820.1|11818.1|5
1656070460000|2022-06-24 11:34:20|11820.5|11818.5|11822.2|11820.2|11822.5|11820.5|11820.5|11818.5|23
1656070470000|2022-06-24 11:34:30|11822.3|11820.3|11821.6|11819.6|11822.3|11820.3|11821.6|11819.6|12
1656070480000|2022-06-24 11:34:40|11821.7|11819.7|11820.2|11818.2|11821.7|11819.7|11819.7|11817.7|20
1656070490000|2022-06-24 11:34:50|11820.1|11818.1|11820.6|11818.6|11820.8|11818.8|11819.1|11817.1|16
1656070500000|2022-06-24 11:35:00|11820.1|11818.1|11819.6|11817.6|11821|11819|11819|11817|14
1656070510000|2022-06-24 11:35:10|11819.5|11817.5|11820.7|11818.7|11821.1|11819.1|11819.5|11817.5|22
1656070520000|2022-06-24 11:35:20|11820.6|11818.6|11821.2|11819.2|11822.2|11820.2|11820.6|11818.6|31
1656070530000|2022-06-24 11:35:30|11821.3|11819.3|11822.5|11820.5|11822.6|11820.6|11821.3|11819.3|12
1656070540000|2022-06-24 11:35:40|11822.6|11820.6|11822.3|11820.3|11822.8|11820.8|11821.6|11819.6|44
1656070550000|2022-06-24 11:35:50|11822.2|11820.2|11821.1|11819.1|11822.2|11820.2|11821|11819|10
1656070560000|2022-06-24 11:36:00|11821.2|11819.2|11822.2|11820.2|11822.6|11820.6|11821.2|11819.2|31
1656070570000|2022-06-24 11:36:10|11821.8|11819.8|11820.8|11818.8|11821.8|11819.8|11820.7|11818.7|4
1656070580000|2022-06-24 11:36:20|11821|11819|11821|11819|11821.6|11819.6|11820.7|11818.7|25
1656070590000|2022-06-24 11:36:30|11820.8|11818.8|11820.1|11818.1|11821.1|11819.1|11819.3|11817.3|22
1656070600000|2022-06-24 11:36:40|11820.2|11818.2|11818.5|11816.5|11820.2|11818.2|11818|11816|31
1656070610000|2022-06-24 11:36:50|11818.6|11816.6|11817.5|11815.5|11818.6|11816.6|11817.3|11815.3|32
1656070620000|2022-06-24 11:37:00|11817.6|11815.6|11816.2|11814.2|11817.6|11815.6|11816|11814|38
1656070630000|2022-06-24 11:37:10|11816.3|11814.3|11816.2|11814.2|11817.3|11815.3|11815.8|11813.8|24
1656070640000|2022-06-24 11:37:20|11816.1|11814.1|11815.2|11813.2|11817|11815|11814.8|11812.8|26
1656070650000|2022-06-24 11:37:30|11815.5|11813.5|11814.5|11812.5|11815.5|11813.5|11813.8|11811.8|9
1656070660000|2022-06-24 11:37:40|11814.3|11812.3|11815.3|11813.3|11815.7|11813.7|11814.3|11812.3|17
1656070670000|2022-06-24 11:37:50|11815|11813|11816.2|11814.2|11816.5|11814.5|11815|11813|21
1656070680000|2022-06-24 11:38:00|11816.5|11814.5|11816.1|11814.1|11816.8|11814.8|11815.3|11813.3|33
1656070690000|2022-06-24 11:38:10|11816|11814|11814.6|11812.6|11816.1|11814.1|11814.6|11812.6|1
1656070700000|2022-06-24 11:38:20|11815|11813|11814.5|11812.5|11815|11813|11814.3|11812.3|3
1656070710000|2022-06-24 11:38:30|11814.8|11812.8|11815.5|11813.5|11815.5|11813.5|11814.7|11812.7|5
1656070720000|2022-06-24 11:38:40|11816.2|11814.2|11816.5|11814.5|11817.1|11815.1|11816.2|11814.2|13
1656070730000|2022-06-24 11:38:50|11816.6|11814.6|11816.7|11814.7|11817|11815|11816.6|11814.6|6
1656070740000|2022-06-24 11:39:00|11816.8|11814.8|11816.8|11814.8|11817.2|11815.2|11816.7|11814.7|6
1656070750000|2022-06-24 11:39:10|11816.7|11814.7|11815.5|11813.5|11816.7|11814.7|11814.6|11812.6|13
1656070760000|2022-06-24 11:39:20|11815.7|11813.7|11815.5|11813.5|11817.1|11815.1|11815.2|11813.2|10
1656070770000|2022-06-24 11:39:30|11815.3|11813.3|11815.2|11813.2|11815.5|11813.5|11815.2|11813.2|4
1656070780000|2022-06-24 11:39:40|11815.3|11813.3|11814.6|11812.6|11815.3|11813.3|11814.6|11812.6|1
1656070790000|2022-06-24 11:39:50|11815.5|11813.5|11812.5|11810.5|11815.8|11813.8|11810.6|11808.6|159
1656070800000|2022-06-24 11:40:00|11812.6|11810.6|11811|11809|11813.7|11811.7|11806.5|11804.5|298
1656070810000|2022-06-24 11:40:10|11811.1|11809.1|11810.7|11808.7|11812.6|11810.6|11807.8|11805.8|202
1656070820000|2022-06-24 11:40:20|11810.5|11808.5|11809.6|11807.6|11811.1|11809.1|11809.2|11807.2|137
1656070830000|2022-06-24 11:40:30|11809.5|11807.5|11806.8|11804.8|11809.6|11807.6|11806.7|11804.7|56
1656070840000|2022-06-24 11:40:40|11807|11805|11804.8|11802.8|11807|11805|11804.7|11802.7|15
1656070850000|2022-06-24 11:40:50|11804.7|11802.7|11805|11803|11805.3|11803.3|11803.6|11801.6|69
1656070860000|2022-06-24 11:41:00|11805.6|11803.6|11804.7|11802.7|11805.8|11803.8|11804|11802|22
1656070870000|2022-06-24 11:41:10|11804.6|11802.6|11805.7|11803.7|11807.1|11805.1|11804.6|11802.6|36
1656070880000|2022-06-24 11:41:20|11805.6|11803.6|11808.1|11806.1|11808.1|11806.1|11805.6|11803.6|21
1656070890000|2022-06-24 11:41:30|11808.2|11806.2|11807.6|11805.6|11808.3|11806.3|11807.3|11805.3|14
1656070900000|2022-06-24 11:41:40|11807.7|11805.7|11808.3|11806.3|11808.8|11806.8|11806.8|11804.8|13
1656070910000|2022-06-24 11:41:50|11808.2|11806.2|11808.2|11806.2|11808.3|11806.3|11807.8|11805.8|4
1656070920000|2022-06-24 11:42:00|11808.3|11806.3|11806.5|11804.5|11808.3|11806.3|11806.5|11804.5|8
1656070930000|2022-06-24 11:42:10|11806.3|11804.3|11805.7|11803.7|11806.3|11804.3|11805.6|11803.6|9
1656070940000|2022-06-24 11:42:20|11805.6|11803.6|11805.7|11803.7|11807|11805|11805.6|11803.6|2
1656070950000|2022-06-24 11:42:30|11805.6|11803.6|11805.3|11803.3|11806.2|11804.2|11805.1|11803.1|16
1656070960000|2022-06-24 11:42:40|11805.2|11803.2|11806.6|11804.6|11806.8|11804.8|11805.2|11803.2|9
1656070970000|2022-06-24 11:42:50|11806.5|11804.5|11805.6|11803.6|11806.5|11804.5|11805.3|11803.3|13
1656070980000|2022-06-24 11:43:00|11805.8|11803.8|11806.2|11804.2|11806.2|11804.2|11805.7|11803.7|5
1656070990000|2022-06-24 11:43:10|11806.3|11804.3|11802.6|11800.6|11806.8|11804.8|11802.6|11800.6|42
1656071000000|2022-06-24 11:43:20|11802.5|11800.5|11801.3|11799.3|11802.6|11800.6|11801|11799|41
1656071010000|2022-06-24 11:43:30|11801.5|11799.5|11802.2|11800.2|11802.2|11800.2|11801|11799|10
1656071020000|2022-06-24 11:43:40|11802.5|11800.5|11802.6|11800.6|11802.8|11800.8|11801.7|11799.7|15
1656071030000|2022-06-24 11:43:50|11802.5|11800.5|11803.5|11801.5|11803.5|11801.5|11801.6|11799.6|12
1656071040000|2022-06-24 11:44:00|11803.3|11801.3|11804.7|11802.7|11805.2|11803.2|11803.3|11801.3|21
1656071050000|2022-06-24 11:44:10|11804.6|11802.6|11802|11800|11804.6|11802.6|11801.7|11799.7|17
1656071060000|2022-06-24 11:44:20|11801.8|11799.8|11801.2|11799.2|11801.8|11799.8|11799.7|11797.7|37
1656071070000|2022-06-24 11:44:30|11801.3|11799.3|11801.2|11799.2|11801.5|11799.5|11800.5|11798.5|20
1656071080000|2022-06-24 11:44:40|11801.3|11799.3|11800.6|11798.6|11802.1|11800.1|11799.7|11797.7|54
1656071090000|2022-06-24 11:44:50|11800.2|11798.2|11799.2|11797.2|11801.1|11799.1|11798.7|11796.7|35
1656071100000|2022-06-24 11:45:00|11799|11797|11800.3|11798.3|11800.3|11798.3|11797.8|11795.8|50
1656071110000|2022-06-24 11:45:10|11800.2|11798.2|11799.1|11797.1|11800.3|11798.3|11799|11797|18
1656071120000|2022-06-24 11:45:20|11799.2|11797.2|11797.1|11795.1|11799.2|11797.2|11797|11795|32
1656071130000|2022-06-24 11:45:30|11797|11795|11799.3|11797.3|11799.6|11797.6|11795.3|11793.3|95
1656071140000|2022-06-24 11:45:40|11799.2|11797.2|11798.7|11796.7|11799.3|11797.3|11798.6|11796.6|7
1656071150000|2022-06-24 11:45:50|11798.1|11796.1|11797.3|11795.3|11798.1|11796.1|11796.8|11794.8|11
1656071160000|2022-06-24 11:46:00|11797.2|11795.2|11796.2|11794.2|11797.2|11795.2|11795.6|11793.6|32
1656071170000|2022-06-24 11:46:10|11796.3|11794.3|11797|11795|11797.8|11795.8|11796.1|11794.1|16
1656071180000|2022-06-24 11:46:20|11797.1|11795.1|11795|11793|11797.1|11795.1|11794.7|11792.7|31
1656071190000|2022-06-24 11:46:30|11794.5|11792.5|11795.5|11793.5|11796.2|11794.2|11794.5|11792.5|26
1656071200000|2022-06-24 11:46:40|11795.6|11793.6|11795.6|11793.6|11795.8|11793.8|11795|11793|12
1656071210000|2022-06-24 11:46:50|11795.5|11793.5|11795|11793|11795.8|11793.8|11795|11793|10
1656071220000|2022-06-24 11:47:00|11795.1|11793.1|11793.1|11791.1|11795.1|11793.1|11793.1|11791.1|70
1656071230000|2022-06-24 11:47:10|11792.8|11790.8|11794.2|11792.2|11794.2|11792.2|11792.7|11790.7|27
1656071240000|2022-06-24 11:47:20|11794.1|11792.1|11792.2|11790.2|11794.2|11792.2|11792.2|11790.2|22
1656071250000|2022-06-24 11:47:30|11792.5|11790.5|11792|11790|11793.5|11791.5|11792|11790|28
1656071260000|2022-06-24 11:47:40|11791.8|11789.8|11792.2|11790.2|11792.6|11790.6|11791.7|11789.7|15
1656071270000|2022-06-24 11:47:50|11792.3|11790.3|11791.3|11789.3|11792.3|11790.3|11791.1|11789.1|35
1656071280000|2022-06-24 11:48:00|11791.5|11789.5|11792|11790|11792.5|11790.5|11791.5|11789.5|20
1656071290000|2022-06-24 11:48:10|11792.1|11790.1|11787.6|11785.6|11792.1|11790.1|11787.6|11785.6|104
1656071300000|2022-06-24 11:48:20|11787.5|11785.5|11785|11783|11787.5|11785.5|11784.7|11782.7|68
1656071310000|2022-06-24 11:48:30|11784.8|11782.8|11784.1|11782.1|11785.7|11783.7|11783.7|11781.7|78
1656071320000|2022-06-24 11:48:40|11784.2|11782.2|11783.8|11781.8|11784.8|11782.8|11783.5|11781.5|42
1656071330000|2022-06-24 11:48:50|11783.7|11781.7|11782.1|11780.1|11783.7|11781.7|11781.7|11779.7|57
1656071340000|2022-06-24 11:49:00|11782.2|11780.2|11782.7|11780.7|11784.1|11782.1|11781.7|11779.7|61
1656071350000|2022-06-24 11:49:10|11782.6|11780.6|11782.2|11780.2|11782.7|11780.7|11781.8|11779.8|55
1656071360000|2022-06-24 11:49:20|11782.1|11780.1|11784|11782|11784.5|11782.5|11782.1|11780.1|45
1656071370000|2022-06-24 11:49:30|11783.6|11781.6|11785.7|11783.7|11786.2|11784.2|11783.6|11781.6|63
1656071380000|2022-06-24 11:49:40|11786|11784|11785.8|11783.8|11786.6|11784.6|11785.6|11783.6|21
1656071390000|2022-06-24 11:49:50|11785.1|11783.1|11783.8|11781.8|11785.1|11783.1|11782.8|11780.8|53
1656071400000|2022-06-24 11:50:00|11783.7|11781.7|11783.6|11781.6|11784.8|11782.8|11783.1|11781.1|35
1656071410000|2022-06-24 11:50:10|11783.7|11781.7|11781.5|11779.5|11783.7|11781.7|11781.2|11779.2|57
1656071420000|2022-06-24 11:50:20|11781.6|11779.6|11781.7|11779.7|11782.6|11780.6|11781.6|11779.6|29
1656071430000|2022-06-24 11:50:30|11781.8|11779.8|11782.5|11780.5|11784|11782|11781.8|11779.8|32
1656071440000|2022-06-24 11:50:40|11781.5|11779.5|11782.5|11780.5|11782.5|11780.5|11781.5|11779.5|26
1656071450000|2022-06-24 11:50:50|11781.5|11779.5|11781.5|11779.5|11783.3|11781.3|11781.5|11779.5|46
1656071460000|2022-06-24 11:51:00|11781.6|11779.6|11781.8|11779.8|11782.2|11780.2|11781.1|11779.1|56
1656071470000|2022-06-24 11:51:10|11781.7|11779.7|11783.3|11781.3|11783.3|11781.3|11781.5|11779.5|41
1656071480000|2022-06-24 11:51:20|11783.5|11781.5|11784.3|11782.3|11785.7|11783.7|11783.5|11781.5|79
1656071490000|2022-06-24 11:51:30|11784.8|11782.8|11787.8|11785.8|11788.1|11786.1|11784.8|11782.8|75
1656071500000|2022-06-24 11:51:40|11787.7|11785.7|11789.2|11787.2|11789.2|11787.2|11787.3|11785.3|25
1656071510000|2022-06-24 11:51:50|11789.3|11787.3|11789.8|11787.8|11790.2|11788.2|11788.6|11786.6|72
1656071520000|2022-06-24 11:52:00|11790.1|11788.1|11785.8|11783.8|11790.6|11788.6|11785.3|11783.3|75
1656071530000|2022-06-24 11:52:10|11785.7|11783.7|11786.5|11784.5|11786.8|11784.8|11785.2|11783.2|17
1656071540000|2022-06-24 11:52:20|11786.3|11784.3|11788.3|11786.3|11788.3|11786.3|11786.2|11784.2|7
1656071550000|2022-06-24 11:52:30|11788.5|11786.5|11789.5|11787.5|11790.1|11788.1|11788.3|11786.3|10
1656071560000|2022-06-24 11:52:40|11790|11788|11786.2|11784.2|11790.8|11788.8|11786.1|11784.1|59
1656071570000|2022-06-24 11:52:50|11786.3|11784.3|11786.2|11784.2|11786.8|11784.8|11786|11784|13
1656071580000|2022-06-24 11:53:00|11786.3|11784.3|11787.6|11785.6|11788|11786|11785.8|11783.8|29
1656071590000|2022-06-24 11:53:10|11787.7|11785.7|11787.7|11785.7|11788.1|11786.1|11787|11785|8
1656071600000|2022-06-24 11:53:20|11788.1|11786.1|11789.3|11787.3|11789.3|11787.3|11787.8|11785.8|3
1656071610000|2022-06-24 11:53:30|11789.5|11787.5|11790|11788|11790.1|11788.1|11789.3|11787.3|11
1656071620000|2022-06-24 11:53:40|11789.8|11787.8|11790.1|11788.1|11790.6|11788.6|11789.5|11787.5|7
1656071630000|2022-06-24 11:53:50|11790.2|11788.2|11787.6|11785.6|11790.3|11788.3|11787.6|11785.6|29
1656071640000|2022-06-24 11:54:00|11787.5|11785.5|11789.1|11787.1|11789.6|11787.6|11787.2|11785.2|19
1656071650000|2022-06-24 11:54:10|11789.2|11787.2|11789.6|11787.6|11789.7|11787.7|11788.7|11786.7|11
1656071660000|2022-06-24 11:54:20|11789.5|11787.5|11791.3|11789.3|11791.8|11789.8|11789.2|11787.2|36
1656071670000|2022-06-24 11:54:30|11791.5|11789.5|11791.8|11789.8|11792.5|11790.5|11791.3|11789.3|16
1656071680000|2022-06-24 11:54:40|11791.5|11789.5|11792.3|11790.3|11792.5|11790.5|11791|11789|22
1656071690000|2022-06-24 11:54:50|11792.5|11790.5|11792.3|11790.3|11793.5|11791.5|11791.3|11789.3|125
1656071700000|2022-06-24 11:55:00|11791.8|11789.8|11789.6|11787.6|11792.3|11790.3|11789.6|11787.6|33
1656071710000|2022-06-24 11:55:10|11789.7|11787.7|11792.5|11790.5|11792.6|11790.6|11789.6|11787.6|14
1656071720000|2022-06-24 11:55:20|11792.6|11790.6|11791.3|11789.3|11793|11791|11791.2|11789.2|14
1656071730000|2022-06-24 11:55:30|11791.2|11789.2|11790.7|11788.7|11791.3|11789.3|11790.3|11788.3|9
1656071740000|2022-06-24 11:55:40|11790.3|11788.3|11790.6|11788.6|11790.8|11788.8|11790.2|11788.2|10
1656071750000|2022-06-24 11:55:50|11790.7|11788.7|11791.1|11789.1|11791.3|11789.3|11790.1|11788.1|18
1656071760000|2022-06-24 11:56:00|11791.2|11789.2|11790.2|11788.2|11792|11790|11789.8|11787.8|45
1656071770000|2022-06-24 11:56:10|11790.3|11788.3|11792.6|11790.6|11792.6|11790.6|11790.2|11788.2|16
1656071780000|2022-06-24 11:56:20|11792.5|11790.5|11792.1|11790.1|11792.6|11790.6|11791.1|11789.1|26
1656071790000|2022-06-24 11:56:30|11792.3|11790.3|11791.1|11789.1|11792.7|11790.7|11791.1|11789.1|31
1656071800000|2022-06-24 11:56:40|11791.2|11789.2|11792.6|11790.6|11792.8|11790.8|11791.2|11789.2|7
1656071810000|2022-06-24 11:56:50|11792.7|11790.7|11794|11792|11794|11792|11792.5|11790.5|10
1656071820000|2022-06-24 11:57:00|11793.8|11791.8|11793.1|11791.1|11794.5|11792.5|11791.7|11789.7|39
1656071830000|2022-06-24 11:57:10|11793.5|11791.5|11791.1|11789.1|11793.5|11791.5|11790.1|11788.1|48
1656071840000|2022-06-24 11:57:20|11791|11789|11790|11788|11791.1|11789.1|11789.8|11787.8|24
1656071850000|2022-06-24 11:57:30|11790.1|11788.1|11791.2|11789.2|11791.2|11789.2|11789.5|11787.5|22
1656071860000|2022-06-24 11:57:40|11791.1|11789.1|11790.1|11788.1|11791.1|11789.1|11789.3|11787.3|19
1656071870000|2022-06-24 11:57:50|11790.2|11788.2|11789.3|11787.3|11790.5|11788.5|11788.8|11786.8|23
1656071880000|2022-06-24 11:58:00|11789.2|11787.2|11788.1|11786.1|11789.3|11787.3|11787.8|11785.8|20
1656071890000|2022-06-24 11:58:10|11788|11786|11788.6|11786.6|11788.6|11786.6|11787.6|11785.6|22
1656071900000|2022-06-24 11:58:20|11788.7|11786.7|11787.8|11785.8|11788.7|11786.7|11787.3|11785.3|39
1656071910000|2022-06-24 11:58:30|11787.7|11785.7|11788.5|11786.5|11788.8|11786.8|11787.7|11785.7|21
1656071920000|2022-06-24 11:58:40|11788.3|11786.3|11789.8|11787.8|11790|11788|11788.3|11786.3|9
1656071930000|2022-06-24 11:58:50|11790.3|11788.3|11790.1|11788.1|11790.3|11788.3|11789.7|11787.7|31
1656071940000|2022-06-24 11:59:00|11790.2|11788.2|11791|11789|11791|11789|11790.1|11788.1|17
1656071950000|2022-06-24 11:59:10|11791.3|11789.3|11791.5|11789.5|11791.6|11789.6|11791|11789|12
1656071960000|2022-06-24 11:59:20|11791.3|11789.3|11790.3|11788.3|11792|11790|11789.8|11787.8|14
1656071970000|2022-06-24 11:59:30|11790.2|11788.2|11788.2|11786.2|11790.7|11788.7|11788.2|11786.2|32
1656071980000|2022-06-24 11:59:40|11788.1|11786.1|11788.6|11786.6|11789.1|11787.1|11788.1|11786.1|10
1656071990000|2022-06-24 11:59:50|11789|11787|11788.6|11786.6|11789|11787|11788.5|11786.5|4
1656072000000|2022-06-24 12:00:00|11788.7|11786.7|11791.8|11789.8|11792.1|11790.1|11788.7|11786.7|42
1656072010000|2022-06-24 12:00:10|11792|11790|11792.5|11790.5|11792.5|11790.5|11791.6|11789.6|22
1656072020000|2022-06-24 12:00:20|11792.3|11790.3|11791.6|11789.6|11792.3|11790.3|11791|11789|22
1656072030000|2022-06-24 12:00:30|11791.5|11789.5|11791|11789|11792.1|11790.1|11790.3|11788.3|27
1656072040000|2022-06-24 12:00:40|11790.8|11788.8|11784.5|11782.5|11791.1|11789.1|11783.6|11781.6|251
1656072050000|2022-06-24 12:00:50|11783.1|11781.1|11784.3|11782.3|11784.8|11782.8|11779.1|11777.1|333
1656072060000|2022-06-24 12:01:00|11780.3|11778.3|11781.7|11779.7|11782.2|11780.2|11780.3|11778.3|204
1656072070000|2022-06-24 12:01:10|11781.8|11779.8|11782|11780|11783.2|11781.2|11781.7|11779.7|32
1656072080000|2022-06-24 12:01:20|11782.2|11780.2|11783.2|11781.2|11783.7|11781.7|11782|11780|31
1656072090000|2022-06-24 12:01:30|11783.1|11781.1|11784.6|11782.6|11784.8|11782.8|11782.7|11780.7|16
1656072100000|2022-06-24 12:01:40|11784.5|11782.5|11784.3|11782.3|11784.5|11782.5|11783.7|11781.7|11
1656072110000|2022-06-24 12:01:50|11784.5|11782.5|11793.6|11791.6|11793.7|11791.7|11784.5|11782.5|134
1656072120000|2022-06-24 12:02:00|11793.5|11791.5|11794.2|11792.2|11795.5|11793.5|11791.7|11789.7|93
1656072130000|2022-06-24 12:02:10|11793.7|11791.7|11793.2|11791.2|11794.3|11792.3|11792.1|11790.1|50
1656072140000|2022-06-24 12:02:20|11793|11791|11792|11790|11793|11791|11790.8|11788.8|30
1656072150000|2022-06-24 12:02:30|11792.1|11790.1|11791.5|11789.5|11792.2|11790.2|11791.3|11789.3|10
1656072160000|2022-06-24 12:02:40|11791.1|11789.1|11790.7|11788.7|11791.3|11789.3|11789.2|11787.2|17
1656072170000|2022-06-24 12:02:50|11790.8|11788.8|11792|11790|11792|11790|11789.8|11787.8|23
1656072180000|2022-06-24 12:03:00|11791.8|11789.8|11789.5|11787.5|11792|11790|11789.1|11787.1|23
1656072190000|2022-06-24 12:03:10|11789.8|11787.8|11792.1|11790.1|11792.3|11790.3|11789.6|11787.6|42
1656072200000|2022-06-24 12:03:20|11792.5|11790.5|11792.2|11790.2|11792.8|11790.8|11791.8|11789.8|13
1656072210000|2022-06-24 12:03:30|11792.3|11790.3|11792.5|11790.5|11792.6|11790.6|11791.7|11789.7|32
1656072220000|2022-06-24 12:03:40|11792.3|11790.3|11793.3|11791.3|11793.5|11791.5|11792.3|11790.3|11
1656072230000|2022-06-24 12:03:50|11793.5|11791.5|11794.5|11792.5|11794.6|11792.6|11793.1|11791.1|34
1656072240000|2022-06-24 12:04:00|11794.2|11792.2|11793.1|11791.1|11794.7|11792.7|11792.6|11790.6|17
1656072250000|2022-06-24 12:04:10|11793|11791|11794.5|11792.5|11794.6|11792.6|11793|11791|48
1656072260000|2022-06-24 12:04:20|11794.6|11792.6|11796.5|11794.5|11796.7|11794.7|11794.2|11792.2|49
1656072270000|2022-06-24 12:04:30|11796.7|11794.7|11795.5|11793.5|11797|11795|11794.5|11792.5|68
1656072280000|2022-06-24 12:04:40|11795.6|11793.6|11795.2|11793.2|11795.6|11793.6|11794.7|11792.7|9
1656072290000|2022-06-24 12:04:50|11795.1|11793.1|11794|11792|11797|11795|11793.8|11791.8|61
1656072300000|2022-06-24 12:05:00|11794.2|11792.2|11794|11792|11794.3|11792.3|11793.7|11791.7|19
1656072310000|2022-06-24 12:05:10|11794.1|11792.1|11793.8|11791.8|11794.5|11792.5|11793.5|11791.5|34
1656072320000|2022-06-24 12:05:20|11793.7|11791.7|11792.7|11790.7|11793.8|11791.8|11790.6|11788.6|42
1656072330000|2022-06-24 12:05:30|11792.8|11790.8|11792.6|11790.6|11793.5|11791.5|11792|11790|33
1656072340000|2022-06-24 12:05:40|11792.5|11790.5|11791.7|11789.7|11792.5|11790.5|11791.5|11789.5|14
1656072350000|2022-06-24 12:05:50|11791.8|11789.8|11791.1|11789.1|11792|11790|11790.2|11788.2|14
1656072360000|2022-06-24 12:06:00|11790.8|11788.8|11789.7|11787.7|11790.8|11788.8|11789.3|11787.3|33
1656072370000|2022-06-24 12:06:10|11789.6|11787.6|11792.2|11790.2|11792.5|11790.5|11789.6|11787.6|19
1656072380000|2022-06-24 12:06:20|11792.5|11790.5|11793.1|11791.1|11793.5|11791.5|11792.2|11790.2|16
1656072390000|2022-06-24 12:06:30|11793|11791|11790.8|11788.8|11793|11791|11790.5|11788.5|35
1656072400000|2022-06-24 12:06:40|11791|11789|11791.6|11789.6|11792.2|11790.2|11790.7|11788.7|46
1656072410000|2022-06-24 12:06:50|11791.5|11789.5|11792.2|11790.2|11792.2|11790.2|11791.5|11789.5|12
1656072420000|2022-06-24 12:07:00|11792.1|11790.1|11792.2|11790.2|11792.3|11790.3|11792|11790|8
1656072430000|2022-06-24 12:07:10|11792.5|11790.5|11794|11792|11794|11792|11792.5|11790.5|22
1656072440000|2022-06-24 12:07:20|11794.1|11792.1|11797.5|11795.5|11798.1|11796.1|11794.1|11792.1|64
1656072450000|2022-06-24 12:07:30|11797.7|11795.7|11799.6|11797.6|11799.6|11797.6|11797.3|11795.3|73
1656072460000|2022-06-24 12:07:40|11799.3|11797.3|11802.3|11800.3|11802.5|11800.5|11799.3|11797.3|138
1656072470000|2022-06-24 12:07:50|11802.2|11800.2|11800.1|11798.1|11802.2|11800.2|11800|11798|62
1656072480000|2022-06-24 12:08:00|11800|11798|11799.8|11797.8|11800.3|11798.3|11799.3|11797.3|20
1656072490000|2022-06-24 12:08:10|11800|11798|11799.5|11797.5|11800.2|11798.2|11799.2|11797.2|13
1656072500000|2022-06-24 12:08:20|11799.7|11797.7|11798|11796|11800.7|11798.7|11798|11796|50
1656072510000|2022-06-24 12:08:30|11798.2|11796.2|11799.1|11797.1|11799.5|11797.5|11798.2|11796.2|14
1656072520000|2022-06-24 12:08:40|11798.8|11796.8|11800|11798|11800.2|11798.2|11798.5|11796.5|10
1656072530000|2022-06-24 12:08:50|11800.1|11798.1|11799.7|11797.7|11800.2|11798.2|11799.6|11797.6|9
1656072540000|2022-06-24 12:09:00|11799.5|11797.5|11801.5|11799.5|11802.2|11800.2|11799.5|11797.5|54
1656072550000|2022-06-24 12:09:10|11801.6|11799.6|11798.2|11796.2|11801.6|11799.6|11798.1|11796.1|48
1656072560000|2022-06-24 12:09:20|11798.3|11796.3|11798.5|11796.5|11799.1|11797.1|11798.2|11796.2|34
1656072570000|2022-06-24 12:09:30|11798.6|11796.6|11798.7|11796.7|11799|11797|11798.5|11796.5|29
1656072580000|2022-06-24 12:09:40|11798.5|11796.5|11799|11797|11799|11797|11798.3|11796.3|19
1656072590000|2022-06-24 12:09:50|11799.7|11797.7|11799.7|11797.7|11799.7|11797.7|11797.3|11795.3|32
1656072600000|2022-06-24 12:10:00|11799.5|11797.5|11799.8|11797.8|11800.6|11798.6|11797.7|11795.7|53
1656072610000|2022-06-24 12:10:10|11800|11798|11801.7|11799.7|11802.2|11800.2|11799.3|11797.3|21
1656072620000|2022-06-24 12:10:20|11802|11800|11803.5|11801.5|11803.6|11801.6|11801|11799|23
1656072630000|2022-06-24 12:10:30|11803.3|11801.3|11800.8|11798.8|11803.7|11801.7|11800.8|11798.8|52
1656072640000|2022-06-24 12:10:40|11801|11799|11801.1|11799.1|11801.6|11799.6|11800|11798|22
1656072650000|2022-06-24 12:10:50|11801.2|11799.2|11801|11799|11802|11800|11800.7|11798.7|19
1656072660000|2022-06-24 12:11:00|11800.8|11798.8|11801|11799|11801.7|11799.7|11800.7|11798.7|10
1656072670000|2022-06-24 12:11:10|11801.2|11799.2|11801|11799|11801.2|11799.2|11799.8|11797.8|34
1656072680000|2022-06-24 12:11:20|11800.8|11798.8|11801.5|11799.5|11801.5|11799.5|11800.5|11798.5|23
1656072690000|2022-06-24 12:11:30|11801.3|11799.3|11800.6|11798.6|11801.5|11799.5|11800.6|11798.6|4
1656072700000|2022-06-24 12:11:40|11800.7|11798.7|11799.2|11797.2|11800.7|11798.7|11799|11797|27
1656072710000|2022-06-24 12:11:50|11799.1|11797.1|11800.2|11798.2|11800.2|11798.2|11799.1|11797.1|11
1656072720000|2022-06-24 12:12:00|11800.3|11798.3|11800|11798|11800.3|11798.3|11798.8|11796.8|22
1656072730000|2022-06-24 12:12:10|11799.8|11797.8|11799|11797|11799.8|11797.8|11799|11797|8
1656072740000|2022-06-24 12:12:20|11799.2|11797.2|11799|11797|11799.2|11797.2|11798.3|11796.3|22
1656072750000|2022-06-24 12:12:30|11799.1|11797.1|11800|11798|11800.2|11798.2|11799.1|11797.1|12
1656072760000|2022-06-24 12:12:40|11800.2|11798.2|11799.5|11797.5|11800.2|11798.2|11799.2|11797.2|14
1656072770000|2022-06-24 12:12:50|11799.6|11797.6|11800.2|11798.2|11800.5|11798.5|11799.6|11797.6|13
1656072780000|2022-06-24 12:13:00|11800.3|11798.3|11800.2|11798.2|11800.7|11798.7|11799.5|11797.5|21
1656072790000|2022-06-24 12:13:10|11800|11798|11801|11799|11801.2|11799.2|11799.2|11797.2|37
1656072800000|2022-06-24 12:13:20|11800.7|11798.7|11801.5|11799.5|11802.5|11800.5|11800.7|11798.7|46
1656072810000|2022-06-24 12:13:30|11801.7|11799.7|11800.8|11798.8|11802.1|11800.1|11800.8|11798.8|30
1656072820000|2022-06-24 12:13:40|11800.7|11798.7|11801|11799|11802|11800|11800.7|11798.7|24
1656072830000|2022-06-24 12:13:50|11800.8|11798.8|11801.5|11799.5|11802|11800|11800.7|11798.7|6
1656072840000|2022-06-24 12:14:00|11801.3|11799.3|11802.2|11800.2|11802.2|11800.2|11800.8|11798.8|23
1656072850000|2022-06-24 12:14:10|11802.1|11800.1|11802|11800|11802.6|11800.6|11801.7|11799.7|9
1656072860000|2022-06-24 12:14:20|11801.8|11799.8|11801.7|11799.7|11802.3|11800.3|11801|11799|6
1656072870000|2022-06-24 12:14:30|11801.8|11799.8|11803.7|11801.7|11803.7|11801.7|11801.7|11799.7|31
1656072880000|2022-06-24 12:14:40|11803.8|11801.8|11804.8|11802.8|11805.7|11803.7|11803.6|11801.6|61
1656072890000|2022-06-24 12:14:50|11804.7|11802.7|11802.2|11800.2|11804.7|11802.7|11802|11800|43
1656072900000|2022-06-24 12:15:00|11802.1|11800.1|11802.7|11800.7|11803|11801|11801.7|11799.7|30
1656072910000|2022-06-24 12:15:10|11802.8|11800.8|11802.6|11800.6|11803|11801|11801.7|11799.7|11
1656072920000|2022-06-24 12:15:20|11802.5|11800.5|11800.2|11798.2|11802.5|11800.5|11800.2|11798.2|25
1656072930000|2022-06-24 12:15:30|11800.1|11798.1|11798.2|11796.2|11800.1|11798.1|11797.7|11795.7|40
1656072940000|2022-06-24 12:15:40|11798.3|11796.3|11799.2|11797.2|11799.2|11797.2|11797.5|11795.5|45
1656072950000|2022-06-24 12:15:50|11799.5|11797.5|11798.8|11796.8|11799.7|11797.7|11798.6|11796.6|47
1656072960000|2022-06-24 12:16:00|11798.7|11796.7|11801.6|11799.6|11801.6|11799.6|11798.2|11796.2|68
1656072970000|2022-06-24 12:16:10|11801.2|11799.2|11802.1|11800.1|11802.3|11800.3|11801|11799|16
1656072980000|2022-06-24 12:16:20|11802|11800|11802.3|11800.3|11803|11801|11802|11800|27
1656072990000|2022-06-24 12:16:30|11802|11800|11801.2|11799.2|11802.6|11800.6|11801.2|11799.2|20
1656073000000|2022-06-24 12:16:40|11801.3|11799.3|11801.7|11799.7|11802|11800|11801.1|11799.1|15
1656073010000|2022-06-24 12:16:50|11801.6|11799.6|11801.7|11799.7|11802|11800|11801.2|11799.2|12
1656073020000|2022-06-24 12:17:00|11801.2|11799.2|11802.3|11800.3|11802.7|11800.7|11801.2|11799.2|23
1656073030000|2022-06-24 12:17:10|11802.5|11800.5|11803.6|11801.6|11803.8|11801.8|11802.1|11800.1|22
1656073040000|2022-06-24 12:17:20|11803.5|11801.5|11803.2|11801.2|11803.6|11801.6|11803.1|11801.1|3
1656073050000|2022-06-24 12:17:30|11803.1|11801.1|11803.5|11801.5|11803.5|11801.5|11803.1|11801.1|17
1656073060000|2022-06-24 12:17:40|11803.2|11801.2|11803.5|11801.5|11803.5|11801.5|11803.2|11801.2|1
1656073070000|2022-06-24 12:17:50|11803.2|11801.2|11801.8|11799.8|11803.5|11801.5|11801.7|11799.7|25
1656073080000|2022-06-24 12:18:00|11801.7|11799.7|11802.7|11800.7|11803|11801|11801.7|11799.7|6
1656073090000|2022-06-24 12:18:10|11802.8|11800.8|11802.2|11800.2|11803.1|11801.1|11801.8|11799.8|16
1656073100000|2022-06-24 12:18:20|11802.1|11800.1|11801.6|11799.6|11802.2|11800.2|11801.5|11799.5|11
1656073110000|2022-06-24 12:18:30|11802|11800|11802.2|11800.2|11802.3|11800.3|11801.3|11799.3|42
1656073120000|2022-06-24 12:18:40|11802.1|11800.1|11803|11801|11803.2|11801.2|11801.3|11799.3|23
1656073130000|2022-06-24 12:18:50|11803.1|11801.1|11802.7|11800.7|11803.1|11801.1|11802|11800|7
1656073140000|2022-06-24 12:19:00|11801.7|11799.7|11801.2|11799.2|11802|11800|11800.6|11798.6|46
1656073150000|2022-06-24 12:19:10|11801|11799|11802.2|11800.2|11802.3|11800.3|11801|11799|24
1656073160000|2022-06-24 12:19:20|11802.1|11800.1|11802|11800|11802.2|11800.2|11802|11800|1
1656073170000|2022-06-24 12:19:30|11802.2|11800.2|11802.3|11800.3|11803.1|11801.1|11802.1|11800.1|19
1656073180000|2022-06-24 12:19:40|11802.2|11800.2|11803|11801|11803.2|11801.2|11802.2|11800.2|10
1656073190000|2022-06-24 12:19:50|11802.8|11800.8|11801.1|11799.1|11803|11801|11800.5|11798.5|38
1656073200000|2022-06-24 12:20:00|11801|11799|11801|11799|11801.6|11799.6|11800.5|11798.5|41
1656073210000|2022-06-24 12:20:10|11800.8|11798.8|11796.7|11794.7|11801.2|11799.2|11796.6|11794.6|58
1656073220000|2022-06-24 12:20:20|11796.6|11794.6|11794.8|11792.8|11797.5|11795.5|11794.2|11792.2|70
1656073230000|2022-06-24 12:20:30|11794.7|11792.7|11795.5|11793.5|11795.6|11793.6|11794.5|11792.5|31
1656073240000|2022-06-24 12:20:40|11795.2|11793.2|11800.5|11798.5|11800.8|11798.8|11795.1|11793.1|50
1656073250000|2022-06-24 12:20:50|11800.6|11798.6|11800.2|11798.2|11801|11799|11798.6|11796.6|33
1656073260000|2022-06-24 12:21:00|11800|11798|11802.8|11800.8|11803.2|11801.2|11799.3|11797.3|39
1656073270000|2022-06-24 12:21:10|11803|11801|11805.2|11803.2|11806.6|11804.6|11803|11801|142
1656073280000|2022-06-24 12:21:20|11805.3|11803.3|11805.7|11803.7|11807.1|11805.1|11805.2|11803.2|87
1656073290000|2022-06-24 12:21:30|11805.6|11803.6|11800.6|11798.6|11805.7|11803.7|11800.6|11798.6|36
1656073300000|2022-06-24 12:21:40|11800.7|11798.7|11802.1|11800.1|11803|11801|11800.7|11798.7|28
1656073310000|2022-06-24 12:21:50|11802|11800|11802.7|11800.7|11803|11801|11801.6|11799.6|9
1656073320000|2022-06-24 12:22:00|11802.6|11800.6|11802|11800|11802.7|11800.7|11801.1|11799.1|9
1656073330000|2022-06-24 12:22:10|11801.7|11799.7|11803.1|11801.1|11803.7|11801.7|11801.7|11799.7|24
1656073340000|2022-06-24 12:22:20|11803.2|11801.2|11802.7|11800.7|11803.3|11801.3|11802.2|11800.2|12
1656073350000|2022-06-24 12:22:30|11802.5|11800.5|11802.2|11800.2|11803.1|11801.1|11801.7|11799.7|18
1656073360000|2022-06-24 12:22:40|11802.1|11800.1|11799.1|11797.1|11802.3|11800.3|11798.8|11796.8|73
1656073370000|2022-06-24 12:22:50|11798.8|11796.8|11799.7|11797.7|11801|11799|11798.8|11796.8|21
1656073380000|2022-06-24 12:23:00|11799.6|11797.6|11799.1|11797.1|11800.2|11798.2|11799|11797|11
1656073390000|2022-06-24 12:23:10|11798.8|11796.8|11795.5|11793.5|11798.8|11796.8|11795.1|11793.1|33
1656073400000|2022-06-24 12:23:20|11795.6|11793.6|11795|11793|11796.2|11794.2|11795|11793|41
1656073410000|2022-06-24 12:23:30|11795.1|11793.1|11795.7|11793.7|11795.7|11793.7|11795.1|11793.1|11
1656073420000|2022-06-24 12:23:40|11795.6|11793.6|11795.7|11793.7|11795.7|11793.7|11795.2|11793.2|11
1656073430000|2022-06-24 12:23:50|11795.8|11793.8|11795.5|11793.5|11795.8|11793.8|11795|11793|25
1656073440000|2022-06-24 12:24:00|11795.7|11793.7|11795.3|11793.3|11796|11794|11795|11793|16
1656073450000|2022-06-24 12:24:10|11795.2|11793.2|11793.2|11791.2|11795.3|11793.3|11793.2|11791.2|47
1656073460000|2022-06-24 12:24:20|11793.5|11791.5|11793.1|11791.1|11794|11792|11791.5|11789.5|76
1656073470000|2022-06-24 12:24:30|11793.2|11791.2|11792|11790|11793.7|11791.7|11791.6|11789.6|69
1656073480000|2022-06-24 12:24:40|11792.5|11790.5|11792|11790|11793.8|11791.8|11792|11790|18
1656073490000|2022-06-24 12:24:50|11791.8|11789.8|11793.5|11791.5|11793.5|11791.5|11791.8|11789.8|28
1656073500000|2022-06-24 12:25:00|11793.2|11791.2|11793.5|11791.5|11793.5|11791.5|11792.2|11790.2|20
1656073510000|2022-06-24 12:25:10|11793.6|11791.6|11794.3|11792.3|11795.6|11793.6|11793.6|11791.6|23
1656073520000|2022-06-24 12:25:20|11794.2|11792.2|11792.2|11790.2|11795.6|11793.6|11792.2|11790.2|12
1656073530000|2022-06-24 12:25:30|11792.7|11790.7|11791.1|11789.1|11793|11791|11790.5|11788.5|52
1656073540000|2022-06-24 12:25:40|11791|11789|11791|11789|11791.5|11789.5|11790|11788|44
1656073550000|2022-06-24 12:25:50|11791.1|11789.1|11791.3|11789.3|11791.3|11789.3|11790|11788|26
1656073560000|2022-06-24 12:26:00|11791.6|11789.6|11792|11790|11792.2|11790.2|11791.1|11789.1|17
1656073570000|2022-06-24 12:26:10|11791.8|11789.8|11792.3|11790.3|11792.5|11790.5|11791.3|11789.3|11
1656073580000|2022-06-24 12:26:20|11792.2|11790.2|11792.1|11790.1|11792.3|11790.3|11791.6|11789.6|5
1656073590000|2022-06-24 12:26:30|11792|11790|11791.8|11789.8|11792|11790|11791.5|11789.5|12
1656073600000|2022-06-24 12:26:40|11792|11790|11791.7|11789.7|11792|11790|11791.3|11789.3|4
1656073610000|2022-06-24 12:26:50|11791.8|11789.8|11791.6|11789.6|11793.7|11791.7|11791.6|11789.6|16
1656073620000|2022-06-24 12:27:00|11792.1|11790.1|11792.2|11790.2|11793.3|11791.3|11791.2|11789.2|36
1656073630000|2022-06-24 12:27:10|11792|11790|11793.3|11791.3|11793.3|11791.3|11791.7|11789.7|29
1656073640000|2022-06-24 12:27:20|11793.5|11791.5|11793.1|11791.1|11794.3|11792.3|11793.1|11791.1|20
1656073650000|2022-06-24 12:27:30|11793.2|11791.2|11794.5|11792.5|11794.7|11792.7|11793.2|11791.2|15
1656073660000|2022-06-24 12:27:40|11795|11793|11794.6|11792.6|11795.1|11793.1|11794.2|11792.2|16
1656073670000|2022-06-24 12:27:50|11794.5|11792.5|11794|11792|11794.5|11792.5|11794|11792|4
1656073680000|2022-06-24 12:28:00|11794.5|11792.5|11795.6|11793.6|11795.6|11793.6|11794.2|11792.2|27
1656073690000|2022-06-24 12:28:10|11795|11793|11795.2|11793.2|11795.2|11793.2|11794.7|11792.7|7
1656073700000|2022-06-24 12:28:20|11795.3|11793.3|11796.6|11794.6|11796.8|11794.8|11795.2|11793.2|39
1656073710000|2022-06-24 12:28:30|11796.5|11794.5|11797.2|11795.2|11798.3|11796.3|11796.5|11794.5|46
1656073720000|2022-06-24 12:28:40|11797.1|11795.1|11796.1|11794.1|11797.6|11795.6|11795.8|11793.8|32
1656073730000|2022-06-24 12:28:50|11796.3|11794.3|11796.7|11794.7|11796.8|11794.8|11795.7|11793.7|11
1656073740000|2022-06-24 12:29:00|11796.6|11794.6|11796.8|11794.8|11797.6|11795.6|11796|11794|5
1656073750000|2022-06-24 12:29:10|11797|11795|11795.5|11793.5|11797.2|11795.2|11795.2|11793.2|25
1656073760000|2022-06-24 12:29:20|11795.6|11793.6|11794.7|11792.7|11796|11794|11794.7|11792.7|12
1656073770000|2022-06-24 12:29:30|11794.6|11792.6|11792.7|11790.7|11795|11793|11791.8|11789.8|29
1656073780000|2022-06-24 12:29:40|11793.5|11791.5|11789.7|11787.7|11793.5|11791.5|11788.8|11786.8|84
1656073790000|2022-06-24 12:29:50|11789.5|11787.5|11789.8|11787.8|11790.1|11788.1|11788|11786|51
1656073800000|2022-06-24 12:30:00|11790|11788|11790.1|11788.1|11790.2|11788.2|11787.8|11785.8|45
1656073810000|2022-06-24 12:30:10|11790|11788|11789.6|11787.6|11790.1|11788.1|11789.1|11787.1|28
1656073820000|2022-06-24 12:30:20|11790|11788|11791.7|11789.7|11791.8|11789.8|11790|11788|34
1656073830000|2022-06-24 12:30:30|11791.3|11789.3|11791.2|11789.2|11792|11790|11791.2|11789.2|20
1656073840000|2022-06-24 12:30:40|11791.1|11789.1|11790.7|11788.7|11792.8|11790.8|11790.7|11788.7|19
1656073850000|2022-06-24 12:30:50|11791|11789|11790.6|11788.6|11791.5|11789.5|11790.5|11788.5|11
1656073860000|2022-06-24 12:31:00|11790.5|11788.5|11790.7|11788.7|11791.2|11789.2|11790|11788|22
1656073870000|2022-06-24 12:31:10|11790.8|11788.8|11790.8|11788.8|11791.1|11789.1|11790.1|11788.1|11
1656073880000|2022-06-24 12:31:20|11790.2|11788.2|11791.2|11789.2|11792.3|11790.3|11790.2|11788.2|15
1656073890000|2022-06-24 12:31:30|11791.1|11789.1|11791.3|11789.3|11792.6|11790.6|11791.1|11789.1|9
1656073900000|2022-06-24 12:31:40|11791.5|11789.5|11791|11789|11791.5|11789.5|11789.7|11787.7|21
1656073910000|2022-06-24 12:31:50|11790.8|11788.8|11791.2|11789.2|11791.3|11789.3|11790.3|11788.3|6
1656073920000|2022-06-24 12:32:00|11791.5|11789.5|11791.2|11789.2|11791.8|11789.8|11790.7|11788.7|9
1656073930000|2022-06-24 12:32:10|11791.1|11789.1|11789.2|11787.2|11791.1|11789.1|11789.2|11787.2|15
1656073940000|2022-06-24 12:32:20|11788.7|11786.7|11791.2|11789.2|11791.8|11789.8|11788.7|11786.7|25
1656073950000|2022-06-24 12:32:30|11791.3|11789.3|11792.2|11790.2|11792.2|11790.2|11791.3|11789.3|10
1656073960000|2022-06-24 12:32:40|11792.6|11790.6|11793.1|11791.1|11793.6|11791.6|11792.2|11790.2|35
1656073970000|2022-06-24 12:32:50|11793|11791|11793.5|11791.5|11794.3|11792.3|11792.8|11790.8|21
1656073980000|2022-06-24 12:33:00|11793.6|11791.6|11794.3|11792.3|11794.8|11792.8|11793.3|11791.3|24
1656073990000|2022-06-24 12:33:10|11794.2|11792.2|11794.2|11792.2|11794.6|11792.6|11794|11792|14
1656074000000|2022-06-24 12:33:20|11794.1|11792.1|11793.5|11791.5|11794.1|11792.1|11793.1|11791.1|4
1656074010000|2022-06-24 12:33:30|11794|11792|11792.7|11790.7|11794.6|11792.6|11792.5|11790.5|43
1656074020000|2022-06-24 12:33:40|11792.8|11790.8|11793|11791|11793.7|11791.7|11792.8|11790.8|7
1656074030000|2022-06-24 12:33:50|11793.2|11791.2|11792.3|11790.3|11793.6|11791.6|11791.7|11789.7|33
1656074040000|2022-06-24 12:34:00|11792.5|11790.5|11791.7|11789.7|11793|11791|11791.1|11789.1|22
1656074050000|2022-06-24 12:34:10|11791.6|11789.6|11791.6|11789.6|11791.6|11789.6|11791|11789|15
1656074060000|2022-06-24 12:34:20|11791.7|11789.7|11791.6|11789.6|11792|11790|11791.6|11789.6|6
1656074070000|2022-06-24 12:34:30|11791.3|11789.3|11791.8|11789.8|11792.2|11790.2|11790.8|11788.8|22
1656074080000|2022-06-24 12:34:40|11791|11789|11788.2|11786.2|11791.2|11789.2|11788.2|11786.2|35
1656074090000|2022-06-24 12:34:50|11788.5|11786.5|11788.5|11786.5|11788.7|11786.7|11787.6|11785.6|20
1656074100000|2022-06-24 12:35:00|11788.3|11786.3|11788.7|11786.7|11789.5|11787.5|11788|11786|35
1656074110000|2022-06-24 12:35:10|11788.8|11786.8|11789.5|11787.5|11789.7|11787.7|11788.5|11786.5|13
1656074120000|2022-06-24 12:35:20|11789.3|11787.3|11790.5|11788.5|11790.7|11788.7|11789.3|11787.3|24
1656074130000|2022-06-24 12:35:30|11790.3|11788.3|11795|11793|11795.7|11793.7|11790.3|11788.3|66
1656074140000|2022-06-24 12:35:40|11795.1|11793.1|11794.2|11792.2|11795.2|11793.2|11793.8|11791.8|19
1656074150000|2022-06-24 12:35:50|11793.8|11791.8|11794.7|11792.7|11795|11793|11793.6|11791.6|25
1656074160000|2022-06-24 12:36:00|11794.6|11792.6|11792.3|11790.3|11796|11794|11792.1|11790.1|54
1656074170000|2022-06-24 12:36:10|11792.6|11790.6|11793.7|11791.7|11793.7|11791.7|11792.2|11790.2|18
1656074180000|2022-06-24 12:36:20|11794|11792|11794.8|11792.8|11795.2|11793.2|11794|11792|2
1656074190000|2022-06-24 12:36:30|11795|11793|11795.3|11793.3|11795.5|11793.5|11794|11792|8
1656074200000|2022-06-24 12:36:40|11795.5|11793.5|11795.7|11793.7|11796.2|11794.2|11795.3|11793.3|7
1656074210000|2022-06-24 12:36:50|11796|11794|11795.3|11793.3|11796.2|11794.2|11795|11793|29
1656074220000|2022-06-24 12:37:00|11795|11793|11794.2|11792.2|11795|11793|11794.1|11792.1|9
1656074230000|2022-06-24 12:37:10|11793.6|11791.6|11793.3|11791.3|11794.1|11792.1|11791.5|11789.5|32
1656074240000|2022-06-24 12:37:20|11793.2|11791.2|11793.3|11791.3|11794.1|11792.1|11793.2|11791.2|2
1656074250000|2022-06-24 12:37:30|11793.2|11791.2|11793.5|11791.5|11793.6|11791.6|11792.7|11790.7|1
1656074260000|2022-06-24 12:37:40|11793.6|11791.6|11792.1|11790.1|11793.6|11791.6|11791.7|11789.7|27
1656074270000|2022-06-24 12:37:50|11791.6|11789.6|11789.2|11787.2|11792|11790|11788.6|11786.6|43
1656074280000|2022-06-24 12:38:00|11789.1|11787.1|11789|11787|11789.2|11787.2|11788.7|11786.7|5
1656074290000|2022-06-24 12:38:10|11789.1|11787.1|11789.1|11787.1|11789.7|11787.7|11788.5|11786.5|25
1656074300000|2022-06-24 12:38:20|11789.3|11787.3|11791.3|11789.3|11791.3|11789.3|11789|11787|17
1656074310000|2022-06-24 12:38:30|11791.2|11789.2|11791|11789|11791.6|11789.6|11791|11789|10
1656074320000|2022-06-24 12:38:40|11791.1|11789.1|11791.6|11789.6|11791.6|11789.6|11790.8|11788.8|7
1656074330000|2022-06-24 12:38:50|11791.5|11789.5|11792.6|11790.6|11792.7|11790.7|11791|11789|12
1656074340000|2022-06-24 12:39:00|11793.1|11791.1|11792.5|11790.5|11793.1|11791.1|11792.2|11790.2|9
1656074350000|2022-06-24 12:39:10|11792.7|11790.7|11794.5|11792.5|11794.6|11792.6|11792.7|11790.7|9
1656074360000|2022-06-24 12:39:20|11794.3|11792.3|11795|11793|11795.1|11793.1|11794.3|11792.3|2
1656074370000|2022-06-24 12:39:30|11795.1|11793.1|11794.3|11792.3|11795.1|11793.1|11794.2|11792.2|14
1656074380000|2022-06-24 12:39:40|11794.2|11792.2|11794.1|11792.1|11794.5|11792.5|11793.6|11791.6|16
1656074390000|2022-06-24 12:39:50|11794|11792|11794.3|11792.3|11794.5|11792.5|11793.7|11791.7|10
1656074400000|2022-06-24 12:40:00|11794.5|11792.5|11793.5|11791.5|11794.5|11792.5|11793.3|11791.3|7
1656074410000|2022-06-24 12:40:10|11793.6|11791.6|11793.5|11791.5|11793.6|11791.6|11793.3|11791.3|6
1656074420000|2022-06-24 12:40:20|11793.6|11791.6|11796.1|11794.1|11796.1|11794.1|11793.6|11791.6|39
1656074430000|2022-06-24 12:40:30|11796.2|11794.2|11794.7|11792.7|11796.2|11794.2|11794.3|11792.3|20
1656074440000|2022-06-24 12:40:40|11795.1|11793.1|11795.6|11793.6|11795.8|11793.8|11795.1|11793.1|10
1656074450000|2022-06-24 12:40:50|11795.7|11793.7|11797.3|11795.3|11798.1|11796.1|11795.7|11793.7|59
1656074460000|2022-06-24 12:41:00|11797.5|11795.5|11796.8|11794.8|11797.8|11795.8|11796|11794|34
1656074470000|2022-06-24 12:41:10|11797|11795|11797.8|11795.8|11797.8|11795.8|11797|11795|5
1656074480000|2022-06-24 12:41:20|11798|11796|11799.6|11797.6|11799.8|11797.8|11797.1|11795.1|30
1656074490000|2022-06-24 12:41:30|11799.7|11797.7|11800.2|11798.2|11800.3|11798.3|11799.1|11797.1|24
1656074500000|2022-06-24 12:41:40|11800.3|11798.3|11799.2|11797.2|11800.5|11798.5|11799.2|11797.2|15
1656074510000|2022-06-24 12:41:50|11799.1|11797.1|11799.3|11797.3|11799.8|11797.8|11798.5|11796.5|13
1656074520000|2022-06-24 12:42:00|11799.5|11797.5|11799.7|11797.7|11800|11798|11799.2|11797.2|6
1656074530000|2022-06-24 12:42:10|11799.8|11797.8|11800.1|11798.1|11800.2|11798.2|11799.8|11797.8|4
1656074540000|2022-06-24 12:42:20|11800|11798|11799.5|11797.5|11800.1|11798.1|11799.2|11797.2|17
1656074550000|2022-06-24 12:42:30|11799.3|11797.3|11801|11799|11801|11799|11799.2|11797.2|18
1656074560000|2022-06-24 12:42:40|11799.3|11797.3|11798.7|11796.7|11799.5|11797.5|11798.6|11796.6|24
1656074570000|2022-06-24 12:42:50|11798.3|11796.3|11797.7|11795.7|11799.2|11797.2|11797.7|11795.7|16
1656074580000|2022-06-24 12:43:00|11798.1|11796.1|11797.8|11795.8|11798.1|11796.1|11797.6|11795.6|9
1656074590000|2022-06-24 12:43:10|11797.7|11795.7|11799.1|11797.1|11799.2|11797.2|11797.7|11795.7|8
1656074600000|2022-06-24 12:43:20|11799|11797|11800.8|11798.8|11800.8|11798.8|11798.8|11796.8|50
1656074610000|2022-06-24 12:43:30|11801|11799|11801|11799|11801.2|11799.2|11800.5|11798.5|8
1656074620000|2022-06-24 12:43:40|11801.2|11799.2|11801|11799|11801.5|11799.5|11800.8|11798.8|19
1656074630000|2022-06-24 12:43:50|11801.1|11799.1|11801.2|11799.2|11801.3|11799.3|11800.3|11798.3|30
1656074640000|2022-06-24 12:44:00|11801.1|11799.1|11801|11799|11801.1|11799.1|11800.5|11798.5|6
1656074650000|2022-06-24 12:44:10|11800.7|11798.7|11800.8|11798.8|11801|11799|11800.2|11798.2|4
1656074660000|2022-06-24 12:44:20|11800.7|11798.7|11800.7|11798.7|11801.1|11799.1|11800.7|11798.7|8
1656074670000|2022-06-24 12:44:30|11800.8|11798.8|11801.8|11799.8|11802.5|11800.5|11800.8|11798.8|47
1656074680000|2022-06-24 12:44:40|11802|11800|11801.2|11799.2|11802.2|11800.2|11800.8|11798.8|20
1656074690000|2022-06-24 12:44:50|11801|11799|11800.8|11798.8|11801.1|11799.1|11800.6|11798.6|13
1656074700000|2022-06-24 12:45:00|11801|11799|11800.8|11798.8|11802|11800|11800.1|11798.1|31
1656074710000|2022-06-24 12:45:10|11800.7|11798.7|11800|11798|11800.7|11798.7|11799.5|11797.5|19
1656074720000|2022-06-24 12:45:20|11800.1|11798.1|11799.8|11797.8|11801|11799|11799.8|11797.8|13
1656074730000|2022-06-24 12:45:30|11796.1|11794.1|11793.2|11791.2|11796.2|11794.2|11792|11790|199
1656074740000|2022-06-24 12:45:40|11790.6|11788.6|11790.3|11788.3|11792|11790|11789.3|11787.3|283
1656074750000|2022-06-24 12:45:50|11790.5|11788.5|11785|11783|11790.5|11788.5|11784.8|11782.8|331
1656074760000|2022-06-24 12:46:00|11784.7|11782.7|11789.5|11787.5|11789.5|11787.5|11784.7|11782.7|90
1656074770000|2022-06-24 12:46:10|11789.6|11787.6|11789.5|11787.5|11789.8|11787.8|11788.8|11786.8|28
1656074780000|2022-06-24 12:46:20|11789.3|11787.3|11790.2|11788.2|11791.1|11789.1|11789|11787|29
1656074790000|2022-06-24 12:46:30|11790|11788|11789.8|11787.8|11791|11789|11789.7|11787.7|49
1656074800000|2022-06-24 12:46:40|11789.7|11787.7|11790.3|11788.3|11790.6|11788.6|11789.7|11787.7|7
1656074810000|2022-06-24 12:46:50|11790.2|11788.2|11791|11789|11791.5|11789.5|11790.1|11788.1|13
1656074820000|2022-06-24 12:47:00|11791.1|11789.1|11791.7|11789.7|11792.1|11790.1|11790.8|11788.8|16
1656074830000|2022-06-24 12:47:10|11791.8|11789.8|11792|11790|11793|11791|11791.8|11789.8|25
1656074840000|2022-06-24 12:47:20|11792.2|11790.2|11792.5|11790.5|11792.7|11790.7|11792|11790|17
1656074850000|2022-06-24 12:47:30|11792.3|11790.3|11791.2|11789.2|11792.5|11790.5|11791.2|11789.2|23
1656074860000|2022-06-24 12:47:40|11791.1|11789.1|11791.7|11789.7|11791.7|11789.7|11790.8|11788.8|6
1656074870000|2022-06-24 12:47:50|11791.6|11789.6|11790|11788|11791.6|11789.6|11789.7|11787.7|23
1656074880000|2022-06-24 12:48:00|11790.1|11788.1|11790.1|11788.1|11790.7|11788.7|11790|11788|9
1656074890000|2022-06-24 12:48:10|11790|11788|11789.6|11787.6|11791.1|11789.1|11789.6|11787.6|18
1656074900000|2022-06-24 12:48:20|11789.7|11787.7|11790.2|11788.2|11790.2|11788.2|11789.7|11787.7|10
1656074910000|2022-06-24 12:48:30|11790.3|11788.3|11792.1|11790.1|11792.2|11790.2|11790.3|11788.3|30
1656074920000|2022-06-24 12:48:40|11792|11790|11795.5|11793.5|11795.5|11793.5|11792|11790|28
1656074930000|2022-06-24 12:48:50|11795.6|11793.6|11796.6|11794.6|11797.1|11795.1|11795.5|11793.5|29
1656074940000|2022-06-24 12:49:00|11796.7|11794.7|11796|11794|11796.8|11794.8|11796|11794|21
1656074950000|2022-06-24 12:49:10|11796.1|11794.1|11792.7|11790.7|11796.1|11794.1|11792.7|11790.7|19
1656074960000|2022-06-24 12:49:20|11792.3|11790.3|11791.8|11789.8|11792.8|11790.8|11791.3|11789.3|19
1656074970000|2022-06-24 12:49:30|11792|11790|11792.8|11790.8|11794.3|11792.3|11792|11790|31
1656074980000|2022-06-24 12:49:40|11792.7|11790.7|11794.3|11792.3|11794.8|11792.8|11792.3|11790.3|16
1656074990000|2022-06-24 12:49:50|11794.5|11792.5|11795.6|11793.6|11797|11795|11794.5|11792.5|42
1656075000000|2022-06-24 12:50:00|11795.5|11793.5|11791|11789|11795.5|11793.5|11791|11789|61
1656075010000|2022-06-24 12:50:10|11790.8|11788.8|11792.3|11790.3|11792.5|11790.5|11790|11788|35
1656075020000|2022-06-24 12:50:20|11792.2|11790.2|11792.8|11790.8|11793.3|11791.3|11792.1|11790.1|14
1656075030000|2022-06-24 12:50:30|11792.6|11790.6|11795|11793|11795.2|11793.2|11792.3|11790.3|24
1656075040000|2022-06-24 12:50:40|11794.2|11792.2|11790.7|11788.7|11794.3|11792.3|11789.7|11787.7|49
1656075050000|2022-06-24 12:50:50|11790.6|11788.6|11792.1|11790.1|11793.6|11791.6|11790.5|11788.5|27
1656075060000|2022-06-24 12:51:00|11792.2|11790.2|11792|11790|11793|11791|11792|11790|14
1656075070000|2022-06-24 12:51:10|11791.6|11789.6|11792.3|11790.3|11792.5|11790.5|11791.5|11789.5|35
1656075080000|2022-06-24 12:51:20|11792.2|11790.2|11792.5|11790.5|11793.2|11791.2|11792.1|11790.1|9
1656075090000|2022-06-24 12:51:30|11791.8|11789.8|11791.1|11789.1|11792.1|11790.1|11790.8|11788.8|15
1656075100000|2022-06-24 12:51:40|11790.8|11788.8|11790.2|11788.2|11791.2|11789.2|11789.8|11787.8|42
1656075110000|2022-06-24 12:51:50|11790.3|11788.3|11790|11788|11790.3|11788.3|11789.7|11787.7|16
1656075120000|2022-06-24 12:52:00|11789.8|11787.8|11792.2|11790.2|11792.6|11790.6|11789.2|11787.2|30
1656075130000|2022-06-24 12:52:10|11792.3|11790.3|11792.1|11790.1|11792.3|11790.3|11791.6|11789.6|9
1656075140000|2022-06-24 12:52:20|11792.2|11790.2|11790.8|11788.8|11792.2|11790.2|11790.7|11788.7|15
1656075150000|2022-06-24 12:52:30|11791|11789|11790.6|11788.6|11791.7|11789.7|11790.2|11788.2|11
1656075160000|2022-06-24 12:52:40|11790.5|11788.5|11791.7|11789.7|11792.6|11790.6|11790.5|11788.5|27
1656075170000|2022-06-24 12:52:50|11791.8|11789.8|11790.2|11788.2|11791.8|11789.8|11790.2|11788.2|22
1656075180000|2022-06-24 12:53:00|11790.7|11788.7|11791|11789|11791.2|11789.2|11790.6|11788.6|13
1656075190000|2022-06-24 12:53:10|11791.1|11789.1|11790.7|11788.7|11791.8|11789.8|11790.6|11788.6|20
1656075200000|2022-06-24 12:53:20|11790.6|11788.6|11790.2|11788.2|11790.8|11788.8|11789.8|11787.8|10
1656075210000|2022-06-24 12:53:30|11790.3|11788.3|11789.8|11787.8|11790.5|11788.5|11789.2|11787.2|19
1656075220000|2022-06-24 12:53:40|11789.7|11787.7|11790|11788|11790.1|11788.1|11789.2|11787.2|12
1656075230000|2022-06-24 12:53:50|11789.8|11787.8|11791|11789|11791|11789|11789.6|11787.6|35
1656075240000|2022-06-24 12:54:00|11790.8|11788.8|11790.3|11788.3|11791.2|11789.2|11789.7|11787.7|9
1656075250000|2022-06-24 12:54:10|11790.1|11788.1|11790.3|11788.3|11790.8|11788.8|11789.8|11787.8|17
1656075260000|2022-06-24 12:54:20|11790.5|11788.5|11790.3|11788.3|11791.3|11789.3|11790.2|11788.2|7
1656075270000|2022-06-24 12:54:30|11790.5|11788.5|11790.1|11788.1|11791|11789|11790.1|11788.1|4
1656075280000|2022-06-24 12:54:40|11789.8|11787.8|11790.5|11788.5|11790.5|11788.5|11789.8|11787.8|4
1656075290000|2022-06-24 12:54:50|11790|11788|11788.1|11786.1|11790.1|11788.1|11788.1|11786.1|32
1656075300000|2022-06-24 12:55:00|11788|11786|11788.8|11786.8|11789.6|11787.6|11787.7|11785.7|22
1656075310000|2022-06-24 12:55:10|11789|11787|11788.3|11786.3|11789.1|11787.1|11787.5|11785.5|14
1656075320000|2022-06-24 12:55:20|11788.1|11786.1|11789.3|11787.3|11789.5|11787.5|11787.6|11785.6|26
1656075330000|2022-06-24 12:55:30|11789.5|11787.5|11789.3|11787.3|11790|11788|11788.5|11786.5|12
1656075340000|2022-06-24 12:55:40|11789.6|11787.6|11789.1|11787.1|11789.8|11787.8|11788.8|11786.8|10
1656075350000|2022-06-24 12:55:50|11789.2|11787.2|11788.3|11786.3|11789.2|11787.2|11788.2|11786.2|14
1656075360000|2022-06-24 12:56:00|11788.5|11786.5|11787.7|11785.7|11789.6|11787.6|11787.6|11785.6|18
1656075370000|2022-06-24 12:56:10|11787.8|11785.8|11789.6|11787.6|11789.8|11787.8|11787.8|11785.8|8
1656075380000|2022-06-24 12:56:20|11789.5|11787.5|11789|11787|11789.7|11787.7|11788.5|11786.5|11
1656075390000|2022-06-24 12:56:30|11788.8|11786.8|11788.2|11786.2|11789.3|11787.3|11788|11786|5
1656075400000|2022-06-24 12:56:40|11788.3|11786.3|11789.3|11787.3|11789.3|11787.3|11788.2|11786.2|2
1656075410000|2022-06-24 12:56:50|11789.2|11787.2|11788.5|11786.5|11790.2|11788.2|11788.3|11786.3|11
1656075420000|2022-06-24 12:57:00|11788.6|11786.6|11788.5|11786.5|11788.6|11786.6|11787.8|11785.8|11
1656075430000|2022-06-24 12:57:10|11788.6|11786.6|11788.8|11786.8|11789.1|11787.1|11788.2|11786.2|11
1656075440000|2022-06-24 12:57:20|11788.7|11786.7|11788.1|11786.1|11789|11787|11788|11786|41
1656075450000|2022-06-24 12:57:30|11788|11786|11787.8|11785.8|11788.5|11786.5|11787.7|11785.7|9
1656075460000|2022-06-24 12:57:40|11787.7|11785.7|11787|11785|11788|11786|11786.7|11784.7|32
1656075470000|2022-06-24 12:57:50|11787.1|11785.1|11787.7|11785.7|11787.7|11785.7|11786.5|11784.5|25
1656075480000|2022-06-24 12:58:00|11787.6|11785.6|11788.2|11786.2|11789.1|11787.1|11787.6|11785.6|26
1656075490000|2022-06-24 12:58:10|11789.1|11787.1|11790.1|11788.1|11790.2|11788.2|11788.2|11786.2|17
1656075500000|2022-06-24 12:58:20|11789.7|11787.7|11789.7|11787.7|11790.5|11788.5|11789|11787|19
1656075510000|2022-06-24 12:58:30|11789.5|11787.5|11790.2|11788.2|11791.1|11789.1|11789.5|11787.5|17
1656075520000|2022-06-24 12:58:40|11790.5|11788.5|11790.8|11788.8|11791.5|11789.5|11790.5|11788.5|23
1656075530000|2022-06-24 12:58:50|11790.7|11788.7|11790.7|11788.7|11791|11789|11790.1|11788.1|10
1656075540000|2022-06-24 12:59:00|11790.6|11788.6|11791.3|11789.3|11792|11790|11790.6|11788.6|19
1656075550000|2022-06-24 12:59:10|11791.2|11789.2|11792.7|11790.7|11792.8|11790.8|11791.2|11789.2|27
1656075560000|2022-06-24 12:59:20|11792.6|11790.6|11794.2|11792.2|11794.3|11792.3|11792.6|11790.6|43
1656075570000|2022-06-24 12:59:30|11793.7|11791.7|11793.3|11791.3|11794|11792|11793|11791|18
1656075580000|2022-06-24 12:59:40|11792.6|11790.6|11790.2|11788.2|11793|11791|11789.6|11787.6|33
1656075590000|2022-06-24 12:59:50|11790.3|11788.3|11791.2|11789.2|11791.6|11789.6|11790.2|11788.2|12
1656075600000|2022-06-24 13:00:00|11791.3|11789.3|11788.8|11786.8|11791.3|11789.3|11787.6|11785.6|77
1656075610000|2022-06-24 13:00:10|11789.7|11787.7|11792.5|11790.5|11793.2|11791.2|11789.6|11787.6|58
1656075620000|2022-06-24 13:00:20|11792.6|11790.6|11793.7|11791.7|11793.7|11791.7|11792.3|11790.3|20
1656075630000|2022-06-24 13:00:30|11793.5|11791.5|11795.5|11793.5|11795.7|11793.7|11793|11791|34
1656075640000|2022-06-24 13:00:40|11795.6|11793.6|11794.6|11792.6|11795.6|11793.6|11793.5|11791.5|26
1656075650000|2022-06-24 13:00:50|11794.7|11792.7|11794.7|11792.7|11795.1|11793.1|11794.1|11792.1|16
1656075660000|2022-06-24 13:01:00|11794.8|11792.8|11793.2|11791.2|11795.3|11793.3|11793.2|11791.2|12
1656075670000|2022-06-24 13:01:10|11793.5|11791.5|11793.5|11791.5|11794.5|11792.5|11792.5|11790.5|18
1656075680000|2022-06-24 13:01:20|11793.6|11791.6|11792.8|11790.8|11793.7|11791.7|11792.5|11790.5|7
1656075690000|2022-06-24 13:01:30|11793.1|11791.1|11794.6|11792.6|11794.6|11792.6|11792.6|11790.6|11
1656075700000|2022-06-24 13:01:40|11794.5|11792.5|11794.2|11792.2|11794.5|11792.5|11794|11792|6
1656075710000|2022-06-24 13:01:50|11794.1|11792.1|11795.2|11793.2|11795.5|11793.5|11793.8|11791.8|39
1656075720000|2022-06-24 13:02:00|11795.1|11793.1|11793.7|11791.7|11795.5|11793.5|11793.6|11791.6|29
1656075730000|2022-06-24 13:02:10|11793.8|11791.8|11794.7|11792.7|11795.1|11793.1|11793.8|11791.8|11
1656075740000|2022-06-24 13:02:20|11794.6|11792.6|11796.3|11794.3|11796.6|11794.6|11794.5|11792.5|29
1656075750000|2022-06-24 13:02:30|11796|11794|11798.8|11796.8|11800.1|11798.1|11795.6|11793.6|53
1656075760000|2022-06-24 13:02:40|11799|11797|11799.8|11797.8|11799.8|11797.8|11798.5|11796.5|12
1656075770000|2022-06-24 13:02:50|11800|11798|11798.6|11796.6|11800|11798|11798|11796|30
1656075780000|2022-06-24 13:03:00|11798.5|11796.5|11798.2|11796.2|11799.6|11797.6|11797.8|11795.8|28
1656075790000|2022-06-24 13:03:10|11798.3|11796.3|11798.8|11796.8|11799.1|11797.1|11798.1|11796.1|8
1656075800000|2022-06-24 13:03:20|11799|11797|11801.1|11799.1|11801.1|11799.1|11798.7|11796.7|32
1656075810000|2022-06-24 13:03:30|11801|11799|11801.3|11799.3|11802.1|11800.1|11800.8|11798.8|33
1656075820000|2022-06-24 13:03:40|11801.5|11799.5|11802.1|11800.1|11802.1|11800.1|11801|11799|29
1656075830000|2022-06-24 13:03:50|11802|11800|11801.7|11799.7|11803.1|11801.1|11801.6|11799.6|40
1656075840000|2022-06-24 13:04:00|11801.6|11799.6|11801.3|11799.3|11802.7|11800.7|11801.1|11799.1|24
1656075850000|2022-06-24 13:04:10|11801.1|11799.1|11802.2|11800.2|11802.2|11800.2|11801|11799|27
1656075860000|2022-06-24 13:04:20|11801.7|11799.7|11802.3|11800.3|11802.7|11800.7|11801.7|11799.7|17
1656075870000|2022-06-24 13:04:30|11801.6|11799.6|11802.1|11800.1|11802.1|11800.1|11801.2|11799.2|18
1656075880000|2022-06-24 13:04:40|11802|11800|11803|11801|11803.6|11801.6|11801.7|11799.7|25
1656075890000|2022-06-24 13:04:50|11802.8|11800.8|11803.3|11801.3|11803.5|11801.5|11802.8|11800.8|9
1656075900000|2022-06-24 13:05:00|11803.5|11801.5|11803.6|11801.6|11805.1|11803.1|11803.2|11801.2|47
1656075910000|2022-06-24 13:05:10|11803.3|11801.3|11800.6|11798.6|11803.3|11801.3|11800.2|11798.2|65
1656075920000|2022-06-24 13:05:20|11802.6|11800.6|11804.6|11802.6|11804.6|11802.6|11802.2|11800.2|98
1656075930000|2022-06-24 13:05:30|11804.5|11802.5|11804.2|11802.2|11804.5|11802.5|11803.7|11801.7|21
1656075940000|2022-06-24 13:05:40|11804.1|11802.1|11804.5|11802.5|11804.6|11802.6|11803.6|11801.6|21
1656075950000|2022-06-24 13:05:50|11804.3|11802.3|11804.5|11802.5|11804.5|11802.5|11803.6|11801.6|20
1656075960000|2022-06-24 13:06:00|11804.3|11802.3|11803.7|11801.7|11804.3|11802.3|11803.6|11801.6|33
1656075970000|2022-06-24 13:06:10|11803.6|11801.6|11804.2|11802.2|11805.3|11803.3|11803.5|11801.5|48
1656075980000|2022-06-24 13:06:20|11804.5|11802.5|11803.3|11801.3|11804.5|11802.5|11803.3|11801.3|17
1656075990000|2022-06-24 13:06:30|11803.2|11801.2|11804|11802|11805.1|11803.1|11803.2|11801.2|27
1656076000000|2022-06-24 13:06:40|11804.1|11802.1|11804.3|11802.3|11804.3|11802.3|11804.1|11802.1|1
1656076010000|2022-06-24 13:06:50|11805.1|11803.1|11806.5|11804.5|11806.5|11804.5|11805.1|11803.1|54
1656076020000|2022-06-24 13:07:00|11806.6|11804.6|11808.3|11806.3|11808.5|11806.5|11806.1|11804.1|92
1656076030000|2022-06-24 13:07:10|11808|11806|11806.7|11804.7|11808.2|11806.2|11806.3|11804.3|36
1656076040000|2022-06-24 13:07:20|11806.6|11804.6|11807.1|11805.1|11807.1|11805.1|11805.1|11803.1|47
1656076050000|2022-06-24 13:07:30|11806.7|11804.7|11810.5|11808.5|11810.5|11808.5|11806.7|11804.7|60
1656076060000|2022-06-24 13:07:40|11810.3|11808.3|11810.7|11808.7|11810.8|11808.8|11808.8|11806.8|61
1656076070000|2022-06-24 13:07:50|11810.8|11808.8|11811.3|11809.3|11812.3|11810.3|11810.3|11808.3|63
1656076080000|2022-06-24 13:08:00|11811.5|11809.5|11813.1|11811.1|11813.1|11811.1|11810.3|11808.3|39
1656076090000|2022-06-24 13:08:10|11813.2|11811.2|11812.5|11810.5|11813.2|11811.2|11812|11810|36
1656076100000|2022-06-24 13:08:20|11812.3|11810.3|11812.8|11810.8|11813.3|11811.3|11811.7|11809.7|43
1656076110000|2022-06-24 13:08:30|11812.6|11810.6|11812.6|11810.6|11813|11811|11812.1|11810.1|33
1656076120000|2022-06-24 13:08:40|11813|11811|11811|11809|11813|11811|11810.8|11808.8|54
1656076130000|2022-06-24 13:08:50|11811.1|11809.1|11812|11810|11812.6|11810.6|11811|11809|20
1656076140000|2022-06-24 13:09:00|11811.8|11809.8|11812.1|11810.1|11812.5|11810.5|11811.3|11809.3|34
1656076150000|2022-06-24 13:09:10|11812.2|11810.2|11813.1|11811.1|11813.3|11811.3|11812.1|11810.1|24
1656076160000|2022-06-24 13:09:20|11813.2|11811.2|11812.3|11810.3|11813.3|11811.3|11811.6|11809.6|49
1656076170000|2022-06-24 13:09:30|11812|11810|11812.3|11810.3|11812.6|11810.6|11811.3|11809.3|29
1656076180000|2022-06-24 13:09:40|11812.5|11810.5|11811.1|11809.1|11812.5|11810.5|11811.1|11809.1|11
1656076190000|2022-06-24 13:09:50|11811|11809|11812.3|11810.3|11812.5|11810.5|11810.8|11808.8|49
1656076200000|2022-06-24 13:10:00|11812|11810|11811.3|11809.3|11812.6|11810.6|11811.2|11809.2|54
1656076210000|2022-06-24 13:10:10|11811.2|11809.2|11811.8|11809.8|11812.1|11810.1|11810.6|11808.6|48
1656076220000|2022-06-24 13:10:20|11812|11810|11810.7|11808.7|11812.1|11810.1|11810.7|11808.7|40
1656076230000|2022-06-24 13:10:30|11810.6|11808.6|11810.2|11808.2|11811|11809|11809.8|11807.8|36
1656076240000|2022-06-24 13:10:40|11810.3|11808.3|11809.7|11807.7|11811.1|11809.1|11809.3|11807.3|70
1656076250000|2022-06-24 13:10:50|11809.8|11807.8|11811.1|11809.1|11811.1|11809.1|11809.3|11807.3|31
1656076260000|2022-06-24 13:11:00|11811|11809|11810.1|11808.1|11811|11809|11809.7|11807.7|15
1656076270000|2022-06-24 13:11:10|11810.2|11808.2|11810.8|11808.8|11811.1|11809.1|11810.2|11808.2|35
1656076280000|2022-06-24 13:11:20|11811|11809|11811.6|11809.6|11811.8|11809.8|11811|11809|44
1656076290000|2022-06-24 13:11:30|11811.5|11809.5|11811.1|11809.1|11811.5|11809.5|11810.6|11808.6|18
1656076300000|2022-06-24 13:11:40|11811.5|11809.5|11811.6|11809.6|11811.8|11809.8|11811.3|11809.3|10
1656076310000|2022-06-24 13:11:50|11811.5|11809.5|11810.5|11808.5|11811.5|11809.5|11809.5|11807.5|53
1656076320000|2022-06-24 13:12:00|11810.3|11808.3|11809.8|11807.8|11811|11809|11809.7|11807.7|33
1656076330000|2022-06-24 13:12:10|11809.6|11807.6|11808.5|11806.5|11809.8|11807.8|11808|11806|41
1656076340000|2022-06-24 13:12:20|11808.3|11806.3|11808|11806|11808.7|11806.7|11807.6|11805.6|30
1656076350000|2022-06-24 13:12:30|11807.7|11805.7|11807|11805|11807.8|11805.8|11806.2|11804.2|76
1656076360000|2022-06-24 13:12:40|11807.2|11805.2|11805.6|11803.6|11807.5|11805.5|11805.6|11803.6|18
1656076370000|2022-06-24 13:12:50|11805.8|11803.8|11803.8|11801.8|11806.1|11804.1|11803.1|11801.1|66
1656076380000|2022-06-24 13:13:00|11803.7|11801.7|11805.3|11803.3|11805.6|11803.6|11803.6|11801.6|38
1656076390000|2022-06-24 13:13:10|11805.2|11803.2|11805.1|11803.1|11805.3|11803.3|11804.3|11802.3|30
1656076400000|2022-06-24 13:13:20|11805.5|11803.5|11805|11803|11805.8|11803.8|11804.6|11802.6|41
1656076410000|2022-06-24 13:13:30|11804.8|11802.8|11805|11803|11805.1|11803.1|11804.3|11802.3|10
1656076420000|2022-06-24 13:13:40|11805.1|11803.1|11807|11805|11807.1|11805.1|11804.5|11802.5|81
1656076430000|2022-06-24 13:13:50|11806.7|11804.7|11807.6|11805.6|11807.7|11805.7|11806.1|11804.1|13
1656076440000|2022-06-24 13:14:00|11807.7|11805.7|11805.6|11803.6|11807.7|11805.7|11805.5|11803.5|32
1656076450000|2022-06-24 13:14:10|11805.7|11803.7|11803.7|11801.7|11806.1|11804.1|11803.6|11801.6|10
1656076460000|2022-06-24 13:14:20|11803.8|11801.8|11804.7|11802.7|11805|11803|11803.8|11801.8|7
1656076470000|2022-06-24 13:14:30|11804.8|11802.8|11805.7|11803.7|11805.7|11803.7|11803.5|11801.5|22
1656076480000|2022-06-24 13:14:40|11805.6|11803.6|11805.7|11803.7|11806|11804|11805.5|11803.5|0
1656076490000|2022-06-24 13:14:50|11805.6|11803.6|11806.2|11804.2|11806.6|11804.6|11805.5|11803.5|11
1656076500000|2022-06-24 13:15:00|11806.1|11804.1|11806|11804|11806.2|11804.2|11806|11804|8
1656076510000|2022-06-24 13:15:10|11806.1|11804.1|11806.5|11804.5|11806.5|11804.5|11806|11804|2
1656076520000|2022-06-24 13:15:20|11806.6|11804.6|11808.7|11806.7|11809.8|11807.8|11806.6|11804.6|49
1656076530000|2022-06-24 13:15:30|11808.6|11806.6|11808.5|11806.5|11809.2|11807.2|11808.2|11806.2|18
1656076540000|2022-06-24 13:15:40|11808.6|11806.6|11806.7|11804.7|11808.6|11806.6|11805.8|11803.8|8
1656076550000|2022-06-24 13:15:50|11806.5|11804.5|11806.7|11804.7|11807.2|11805.2|11806.3|11804.3|12
1656076560000|2022-06-24 13:16:00|11806.6|11804.6|11806.5|11804.5|11807.6|11805.6|11806.2|11804.2|14
1656076570000|2022-06-24 13:16:10|11806.6|11804.6|11805|11803|11806.7|11804.7|11804.8|11802.8|25
1656076580000|2022-06-24 13:16:20|11805.1|11803.1|11805.2|11803.2|11805.5|11803.5|11805.1|11803.1|4
1656076590000|2022-06-24 13:16:30|11806|11804|11806.5|11804.5|11806.7|11804.7|11805.7|11803.7|10
1656076600000|2022-06-24 13:16:40|11806.3|11804.3|11805.5|11803.5|11806.3|11804.3|11805.5|11803.5|26
1656076610000|2022-06-24 13:16:50|11805|11803|11805.5|11803.5|11805.7|11803.7|11804|11802|52
1656076620000|2022-06-24 13:17:00|11805.1|11803.1|11804|11802|11806.3|11804.3|11804|11802|41
1656076630000|2022-06-24 13:17:10|11804.1|11802.1|11805|11803|11805|11803|11803.8|11801.8|7
1656076640000|2022-06-24 13:17:20|11804.3|11802.3|11804.6|11802.6|11804.6|11802.6|11803.7|11801.7|5
1656076650000|2022-06-24 13:17:30|11804.5|11802.5|11803.2|11801.2|11804.6|11802.6|11803.1|11801.1|15
1656076660000|2022-06-24 13:17:40|11803.3|11801.3|11804.2|11802.2|11804.2|11802.2|11803.1|11801.1|11
1656076670000|2022-06-24 13:17:50|11804|11802|11807|11805|11807|11805|11804|11802|19
1656076680000|2022-06-24 13:18:00|11807.1|11805.1|11807.2|11805.2|11808.1|11806.1|11806.8|11804.8|28
1656076690000|2022-06-24 13:18:10|11807.3|11805.3|11807.1|11805.1|11807.6|11805.6|11806.6|11804.6|7
1656076700000|2022-06-24 13:18:20|11807.5|11805.5|11808.3|11806.3|11808.5|11806.5|11806.6|11804.6|22
1656076710000|2022-06-24 13:18:30|11808.6|11806.6|11808|11806|11809.2|11807.2|11808|11806|23
1656076720000|2022-06-24 13:18:40|11808.1|11806.1|11809.5|11807.5|11809.5|11807.5|11808|11806|47
1656076730000|2022-06-24 13:18:50|11809.7|11807.7|11809.8|11807.8|11811|11809|11809.2|11807.2|23
1656076740000|2022-06-24 13:19:00|11809.2|11807.2|11810.7|11808.7|11810.8|11808.8|11808.6|11806.6|34
1656076750000|2022-06-24 13:19:10|11810.5|11808.5|11811.5|11809.5|11811.7|11809.7|11810.5|11808.5|14
1656076760000|2022-06-24 13:19:20|11811.3|11809.3|11811.8|11809.8|11812.1|11810.1|11811.2|11809.2|16
1656076770000|2022-06-24 13:19:30|11812|11810|11811.3|11809.3|11813.1|11811.1|11811|11809|104
1656076780000|2022-06-24 13:19:40|11811.5|11809.5|11811.2|11809.2|11811.8|11809.8|11811|11809|33
1656076790000|2022-06-24 13:19:50|11811.3|11809.3|11811.3|11809.3|11811.7|11809.7|11811|11809|70
1656076800000|2022-06-24 13:20:00|11811.2|11809.2|11812.1|11810.1|11812.1|11810.1|11811.2|11809.2|37
1656076810000|2022-06-24 13:20:10|11812.8|11810.8|11813|11811|11813.2|11811.2|11812|11810|72
1656076820000|2022-06-24 13:20:20|11812.8|11810.8|11812.2|11810.2|11813.1|11811.1|11812|11810|28
1656076830000|2022-06-24 13:20:30|11812.1|11810.1|11808.7|11806.7|11812.1|11810.1|11808.7|11806.7|62
1656076840000|2022-06-24 13:20:40|11808.6|11806.6|11808.1|11806.1|11809|11807|11807.7|11805.7|33
1656076850000|2022-06-24 13:20:50|11808|11806|11808|11806|11808.5|11806.5|11807.5|11805.5|30
1656076860000|2022-06-24 13:21:00|11807.8|11805.8|11808.7|11806.7|11808.8|11806.8|11807.5|11805.5|15
1656076870000|2022-06-24 13:21:10|11808.6|11806.6|11807|11805|11808.7|11806.7|11806.7|11804.7|27
1656076880000|2022-06-24 13:21:20|11807.1|11805.1|11809.5|11807.5|11809.6|11807.6|11807.1|11805.1|26
1656076890000|2022-06-24 13:21:30|11809.6|11807.6|11810|11808|11810.5|11808.5|11809.5|11807.5|27
1656076900000|2022-06-24 13:21:40|11810.1|11808.1|11811.2|11809.2|11811.8|11809.8|11810|11808|24
1656076910000|2022-06-24 13:21:50|11811.1|11809.1|11811|11809|11811.3|11809.3|11810|11808|15
1656076920000|2022-06-24 13:22:00|11810.7|11808.7|11811.2|11809.2|11811.2|11809.2|11810.6|11808.6|15
1656076930000|2022-06-24 13:22:10|11811.1|11809.1|11812|11810|11812.1|11810.1|11810.7|11808.7|14
1656076940000|2022-06-24 13:22:20|11812.7|11810.7|11813.2|11811.2|11813.2|11811.2|11812.5|11810.5|35
1656076950000|2022-06-24 13:22:30|11813.3|11811.3|11813|11811|11813.6|11811.6|11813|11811|29
1656076960000|2022-06-24 13:22:40|11812.6|11810.6|11813.6|11811.6|11813.8|11811.8|11812.5|11810.5|20
1656076970000|2022-06-24 13:22:50|11813.3|11811.3|11812.8|11810.8|11813.3|11811.3|11812.1|11810.1|41
1656076980000|2022-06-24 13:23:00|11812.5|11810.5|11812.3|11810.3|11813.3|11811.3|11811.6|11809.6|55
1656076990000|2022-06-24 13:23:10|11812.8|11810.8|11813.8|11811.8|11814.1|11812.1|11812.3|11810.3|25
1656077000000|2022-06-24 13:23:20|11813.7|11811.7|11817.1|11815.1|11817.1|11815.1|11813.6|11811.6|159
1656077010000|2022-06-24 13:23:30|11817.6|11815.6|11816|11814|11818|11816|11815.8|11813.8|112
1656077020000|2022-06-24 13:23:40|11815.8|11813.8|11818.7|11816.7|11819|11817|11815.7|11813.7|56
1656077030000|2022-06-24 13:23:50|11818.8|11816.8|11818.3|11816.3|11819.1|11817.1|11818|11816|30
1656077040000|2022-06-24 13:24:00|11818.2|11816.2|11818.8|11816.8|11818.8|11816.8|11817.8|11815.8|43
1656077050000|2022-06-24 13:24:10|11818.7|11816.7|11819.1|11817.1|11819.7|11817.7|11818.7|11816.7|57
1656077060000|2022-06-24 13:24:20|11819.2|11817.2|11819.1|11817.1|11819.5|11817.5|11819|11817|38
1656077070000|2022-06-24 13:24:30|11819|11817|11820.1|11818.1|11820.6|11818.6|11819|11817|50
1656077080000|2022-06-24 13:24:40|11820|11818|11819.6|11817.6|11821|11819|11819|11817|69
1656077090000|2022-06-24 13:24:50|11819.8|11817.8|11819.2|11817.2|11820.3|11818.3|11819.1|11817.1|50
1656077100000|2022-06-24 13:25:00|11819.1|11817.1|11820.1|11818.1|11820.6|11818.6|11819.1|11817.1|39
1656077110000|2022-06-24 13:25:10|11819.6|11817.6|11819.7|11817.7|11820.6|11818.6|11819.2|11817.2|86
1656077120000|2022-06-24 13:25:20|11819.8|11817.8|11821.3|11819.3|11822|11820|11819.8|11817.8|60
1656077130000|2022-06-24 13:25:30|11820.8|11818.8|11820.1|11818.1|11821.1|11819.1|11820.1|11818.1|32
1656077140000|2022-06-24 13:25:40|11820.3|11818.3|11820.8|11818.8|11820.8|11818.8|11820.2|11818.2|36
1656077150000|2022-06-24 13:25:50|11821|11819|11819.1|11817.1|11821.1|11819.1|11819.1|11817.1|218
1656077160000|2022-06-24 13:26:00|11819|11817|11814.1|11812.1|11819.6|11817.6|11813.8|11811.8|594
1656077170000|2022-06-24 13:26:10|11814.3|11812.3|11812.7|11810.7|11815.3|11813.3|11811.7|11809.7|95
1656077180000|2022-06-24 13:26:20|11812.8|11810.8|11813.2|11811.2|11813.5|11811.5|11811.7|11809.7|32
1656077190000|2022-06-24 13:26:30|11813.1|11811.1|11812|11810|11813.2|11811.2|11811.5|11809.5|30
1656077200000|2022-06-24 13:26:40|11812.1|11810.1|11814.8|11812.8|11815|11813|11812.1|11810.1|32
1656077210000|2022-06-24 13:26:50|11814.7|11812.7|11815.6|11813.6|11815.7|11813.7|11814.6|11812.6|33
1656077220000|2022-06-24 13:27:00|11815.5|11813.5|11813.2|11811.2|11815.5|11813.5|11812.7|11810.7|33
1656077230000|2022-06-24 13:27:10|11813.1|11811.1|11815|11813|11816.1|11814.1|11813|11811|44
1656077240000|2022-06-24 13:27:20|11814.7|11812.7|11814.7|11812.7|11814.8|11812.8|11814.6|11812.6|15
1656077250000|2022-06-24 13:27:30|11814.5|11812.5|11817.3|11815.3|11817.6|11815.6|11814.2|11812.2|68
1656077260000|2022-06-24 13:27:40|11817.5|11815.5|11817.6|11815.6|11818.1|11816.1|11816.8|11814.8|68
1656077270000|2022-06-24 13:27:50|11817.7|11815.7|11814.1|11812.1|11818.5|11816.5|11814|11812|116
1656077280000|2022-06-24 13:28:00|11814|11812|11813.6|11811.6|11815|11813|11811.6|11809.6|155
1656077290000|2022-06-24 13:28:10|11813.7|11811.7|11812.1|11810.1|11813.7|11811.7|11811.7|11809.7|71
1656077300000|2022-06-24 13:28:20|11812|11810|11811.3|11809.3|11812.5|11810.5|11811.3|11809.3|53
1656077310000|2022-06-24 13:28:30|11811.2|11809.2|11812.2|11810.2|11813.1|11811.1|11811.2|11809.2|74
1656077320000|2022-06-24 13:28:40|11812.5|11810.5|11810.8|11808.8|11813|11811|11809.5|11807.5|65
1656077330000|2022-06-24 13:28:50|11810.7|11808.7|11810.7|11808.7|11811|11809|11810.1|11808.1|46
1656077340000|2022-06-24 13:29:00|11810.8|11808.8|11810.6|11808.6|11812.5|11810.5|11810.5|11808.5|69
1656077350000|2022-06-24 13:29:10|11810.7|11808.7|11811.3|11809.3|11811.8|11809.8|11810.6|11808.6|55
1656077360000|2022-06-24 13:29:20|11811.2|11809.2|11812.2|11810.2|11812.5|11810.5|11810.8|11808.8|29
1656077370000|2022-06-24 13:29:30|11812.5|11810.5|11813.3|11811.3|11814.6|11812.6|11811.5|11809.5|95
1656077380000|2022-06-24 13:29:40|11813|11811|11815.2|11813.2|11815.3|11813.3|11813|11811|119
1656077390000|2022-06-24 13:29:50|11815.3|11813.3|11815|11813|11816.7|11814.7|11814.6|11812.6|175
1656077400000|2022-06-24 13:30:00|11814.5|11813.5|11825.2|11824.2|11827.6|11826.6|11814.5|11813.5|1445
1656077410000|2022-06-24 13:30:10|11825.7|11824.7|11832.1|11831.1|11832.2|11831.2|11821.5|11820.5|676
1656077420000|2022-06-24 13:30:20|11833|11832|11824.5|11823.5|11833.2|11832.2|11820.7|11819.7|835
1656077430000|2022-06-24 13:30:30|11824.7|11823.7|11823.5|11822.5|11826.2|11825.2|11815.6|11814.6|643
1656077440000|2022-06-24 13:30:40|11823.7|11822.7|11823.7|11822.7|11827.3|11826.3|11822.3|11821.3|503
1656077450000|2022-06-24 13:30:50|11824|11823|11821.6|11820.6|11826.2|11825.2|11819.2|11818.2|359
1656077460000|2022-06-24 13:31:00|11821.5|11820.5|11820.1|11819.1|11825|11824|11818.3|11817.3|562
1656077470000|2022-06-24 13:31:10|11819.5|11818.5|11813.3|11812.3|11819.7|11818.7|11812.3|11811.3|610
1656077480000|2022-06-24 13:31:20|11814|11813|11817.1|11816.1|11818|11817|11804.8|11803.8|907
1656077490000|2022-06-24 13:31:30|11817.2|11816.2|11822|11821|11824.7|11823.7|11811.3|11810.3|685
1656077500000|2022-06-24 13:31:40|11822.8|11821.8|11828.7|11827.7|11830.3|11829.3|11822.8|11821.8|529
1656077510000|2022-06-24 13:31:50|11829.1|11828.1|11828|11827|11830.6|11829.6|11818.7|11817.7|524
1656077520000|2022-06-24 13:32:00|11828.3|11827.3|11842.8|11841.8|11843.6|11842.6|11827.7|11826.7|1075
1656077530000|2022-06-24 13:32:10|11843.3|11842.3|11848.7|11847.7|11852.6|11851.6|11843.3|11842.3|985
1656077540000|2022-06-24 13:32:20|11849|11848|11860.2|11859.2|11860.5|11859.5|11847.7|11846.7|804
1656077550000|2022-06-24 13:32:30|11860.3|11859.3|11863.1|11862.1|11863.5|11862.5|11858.1|11857.1|583
1656077560000|2022-06-24 13:32:40|11863.2|11862.2|11870.3|11869.3|11871.6|11870.6|11862.2|11861.2|764
1656077570000|2022-06-24 13:32:50|11870.1|11869.1|11868.3|11867.3|11871.1|11870.1|11866.1|11865.1|514
1656077580000|2022-06-24 13:33:00|11868.7|11867.7|11861|11860|11869.5|11868.5|11861|11860|676
1656077590000|2022-06-24 13:33:10|11860.7|11859.7|11856.7|11855.7|11862.1|11861.1|11855.6|11854.6|737
1656077600000|2022-06-24 13:33:20|11856.8|11855.8|11859.7|11858.7|11863.2|11862.2|11854.5|11853.5|911
1656077610000|2022-06-24 13:33:30|11859.6|11858.6|11855.3|11854.3|11863.8|11862.8|11855.2|11854.2|532
1656077620000|2022-06-24 13:33:40|11855.1|11854.1|11861.6|11860.6|11861.7|11860.7|11854.1|11853.1|649
1656077630000|2022-06-24 13:33:50|11861.5|11860.5|11868.5|11867.5|11868.5|11867.5|11860.7|11859.7|354
1656077640000|2022-06-24 13:34:00|11867.5|11866.5|11867.2|11866.2|11871.1|11870.1|11864.2|11863.2|696
1656077650000|2022-06-24 13:34:10|11867.5|11866.5|11869.2|11868.2|11870.7|11869.7|11864.6|11863.6|615
1656077660000|2022-06-24 13:34:20|11869|11868|11864.5|11863.5|11872.3|11871.3|11862.8|11861.8|378
1656077670000|2022-06-24 13:34:30|11864.2|11863.2|11867.3|11866.3|11867.5|11866.5|11862.3|11861.3|226
1656077680000|2022-06-24 13:34:40|11867.2|11866.2|11866.5|11865.5|11869|11868|11864.3|11863.3|379
1656077690000|2022-06-24 13:34:50|11866.6|11865.6|11870.3|11869.3|11870.3|11869.3|11861.5|11860.5|454
1656077700000|2022-06-24 13:35:00|11870.1|11869.1|11872.5|11871.5|11880.2|11879.2|11870|11869|1010
1656077710000|2022-06-24 13:35:10|11872.1|11871.1|11874.5|11873.5|11879.1|11878.1|11867.7|11866.7|518
1656077720000|2022-06-24 13:35:20|11874.7|11873.7|11873.1|11872.1|11878.7|11877.7|11870.7|11869.7|323
1656077730000|2022-06-24 13:35:30|11872.5|11871.5|11882.6|11881.6|11883.1|11882.1|11872|11871|455
1656077740000|2022-06-24 13:35:40|11882.5|11881.5|11881.1|11880.1|11886|11885|11879.8|11878.8|470
1656077750000|2022-06-24 13:35:50|11881|11880|11872.3|11871.3|11881|11880|11871.6|11870.6|346
1656077760000|2022-06-24 13:36:00|11875.2|11874.2|11875.3|11874.3|11881.5|11880.5|11873.8|11872.8|560
1656077770000|2022-06-24 13:36:10|11875.5|11874.5|11881.3|11880.3|11884.2|11883.2|11875.5|11874.5|689
1656077780000|2022-06-24 13:36:20|11881.2|11880.2|11882.1|11881.1|11885.3|11884.3|11880|11879|584
1656077790000|2022-06-24 13:36:30|11882.5|11881.5|11880.2|11879.2|11885.2|11884.2|11879.6|11878.6|309
1656077800000|2022-06-24 13:36:40|11880|11879|11877.5|11876.5|11880.7|11879.7|11875|11874|359
1656077810000|2022-06-24 13:36:50|11877.2|11876.2|11881|11880|11881.7|11880.7|11875.8|11874.8|281
1656077820000|2022-06-24 13:37:00|11880.7|11879.7|11875.5|11874.5|11884.2|11883.2|11875.3|11874.3|672
1656077830000|2022-06-24 13:37:10|11875.7|11874.7|11874.5|11873.5|11880.7|11879.7|11874.3|11873.3|247
1656077840000|2022-06-24 13:37:20|11874.7|11873.7|11877.6|11876.6|11880.5|11879.5|11874.2|11873.2|276
1656077850000|2022-06-24 13:37:30|11877.5|11876.5|11879.5|11878.5|11882.6|11881.6|11875.3|11874.3|612
1656077860000|2022-06-24 13:37:40|11878.3|11877.3|11877.2|11876.2|11881.5|11880.5|11875.8|11874.8|589
1656077870000|2022-06-24 13:37:50|11877.3|11876.3|11875.7|11874.7|11879.3|11878.3|11873.5|11872.5|254
1656077880000|2022-06-24 13:38:00|11875.8|11874.8|11879|11878|11883|11882|11875.8|11874.8|444
1656077890000|2022-06-24 13:38:10|11878.7|11877.7|11874|11873|11879.1|11878.1|11870.2|11869.2|437
1656077900000|2022-06-24 13:38:20|11873.7|11872.7|11863.2|11862.2|11873.8|11872.8|11861.7|11860.7|1174
1656077910000|2022-06-24 13:38:30|11863.3|11862.3|11866.2|11865.2|11872|11871|11862.1|11861.1|482
1656077920000|2022-06-24 13:38:40|11866.6|11865.6|11866.2|11865.2|11871.7|11870.7|11865.5|11864.5|203
1656077930000|2022-06-24 13:38:50|11867.1|11866.1|11872.8|11871.8|11876.2|11875.2|11867.1|11866.1|305
1656077940000|2022-06-24 13:39:00|11873|11872|11881|11880|11887.7|11886.7|11873|11872|697
1656077950000|2022-06-24 13:39:10|11880.8|11879.8|11881.7|11880.7|11885.2|11884.2|11879.6|11878.6|342
1656077960000|2022-06-24 13:39:20|11882.5|11881.5|11884.2|11883.2|11884.2|11883.2|11878.3|11877.3|347
1656077970000|2022-06-24 13:39:30|11885|11884|11882.1|11881.1|11886.3|11885.3|11878.5|11877.5|278
1656077980000|2022-06-24 13:39:40|11882|11881|11882.5|11881.5|11882.8|11881.8|11878.7|11877.7|142
1656077990000|2022-06-24 13:39:50|11882.3|11881.3|11881|11880|11882.6|11881.6|11879.2|11878.2|175
1656078000000|2022-06-24 13:40:00|11881.5|11880.5|11876|11875|11883.5|11882.5|11873.1|11872.1|737
1656078010000|2022-06-24 13:40:10|11877.7|11876.7|11874.7|11873.7|11879.6|11878.6|11869.6|11868.6|797
1656078020000|2022-06-24 13:40:20|11874.5|11873.5|11876.2|11875.2|11876.3|11875.3|11870.1|11869.1|403
1656078030000|2022-06-24 13:40:30|11876.3|11875.3|11885.2|11884.2|11886.2|11885.2|11875|11874|391
1656078040000|2022-06-24 13:40:40|11885.5|11884.5|11892.7|11891.7|11893.5|11892.5|11883.2|11882.2|672
1656078050000|2022-06-24 13:40:50|11892.2|11891.2|11888.5|11887.5|11894.7|11893.7|11888.1|11887.1|373
1656078060000|2022-06-24 13:41:00|11888.7|11887.7|11897.5|11896.5|11899.8|11898.8|11888.2|11887.2|647
1656078070000|2022-06-24 13:41:10|11897.3|11896.3|11900.1|11899.1|11902.5|11901.5|11897.3|11896.3|427
1656078080000|2022-06-24 13:41:20|11899.6|11898.6|11899.7|11898.7|11901.3|11900.3|11893.8|11892.8|415
1656078090000|2022-06-24 13:41:30|11899.8|11898.8|11904.1|11903.1|11905.6|11904.6|11899|11898|376
1656078100000|2022-06-24 13:41:40|11904.5|11903.5|11906.7|11905.7|11909.2|11908.2|11903.3|11902.3|339
1656078110000|2022-06-24 13:41:50|11906.8|11905.8|11912|11911|11918.6|11917.6|11906.3|11905.3|1554
1656078120000|2022-06-24 13:42:00|11911.6|11910.6|11914.2|11913.2|11914.3|11913.3|11909.1|11908.1|395
1656078130000|2022-06-24 13:42:10|11914|11913|11913.5|11912.5|11916.2|11915.2|11910.8|11909.8|624
1656078140000|2022-06-24 13:42:20|11911.5|11910.5|11909|11908|11912.2|11911.2|11903.6|11902.6|1309
1656078150000|2022-06-24 13:42:30|11909.1|11908.1|11908.8|11907.8|11910|11909|11907|11906|199
1656078160000|2022-06-24 13:42:40|11908.6|11907.6|11912|11911|11913.1|11912.1|11908.5|11907.5|269
1656078170000|2022-06-24 13:42:50|11912.7|11911.7|11913|11912|11914.8|11913.8|11911.2|11910.2|237
1656078180000|2022-06-24 13:43:00|11912.7|11911.7|11913.7|11912.7|11916.1|11915.1|11912.1|11911.1|236
1656078190000|2022-06-24 13:43:10|11914|11913|11916|11915|11916|11915|11911.5|11910.5|201
1656078200000|2022-06-24 13:43:20|11915.7|11914.7|11914.8|11913.8|11920.6|11919.6|11914.7|11913.7|412
1656078210000|2022-06-24 13:43:30|11915|11914|11918.5|11917.5|11920.3|11919.3|11911.8|11910.8|361
1656078220000|2022-06-24 13:43:40|11918.3|11917.3|11917.7|11916.7|11920.3|11919.3|11916.7|11915.7|310
1656078230000|2022-06-24 13:43:50|11918|11917|11915.5|11914.5|11918.2|11917.2|11913.8|11912.8|238
1656078240000|2022-06-24 13:44:00|11916|11915|11917.6|11916.6|11921.2|11920.2|11916|11915|452
1656078250000|2022-06-24 13:44:10|11917.3|11916.3|11921.7|11920.7|11922.1|11921.1|11916.2|11915.2|548
1656078260000|2022-06-24 13:44:20|11921.6|11920.6|11920.1|11919.1|11923.7|11922.7|11920.1|11919.1|279
1656078270000|2022-06-24 13:44:30|11920.7|11919.7|11922.8|11921.8|11923.7|11922.7|11920.3|11919.3|181
1656078280000|2022-06-24 13:44:40|11923.2|11922.2|11922.3|11921.3|11925.2|11924.2|11921.6|11920.6|308
1656078290000|2022-06-24 13:44:50|11922|11921|11924.6|11923.6|11924.6|11923.6|11921.2|11920.2|261
1656078300000|2022-06-24 13:45:00|11924.3|11923.3|11924.2|11923.2|11928.6|11927.6|11923|11922|870
1656078310000|2022-06-24 13:45:10|11924.5|11923.5|11928.6|11927.6|11928.6|11927.6|11922.8|11921.8|346
1656078320000|2022-06-24 13:45:20|11928.7|11927.7|11927.3|11926.3|11929.1|11928.1|11926.5|11925.5|225
1656078330000|2022-06-24 13:45:30|11927.2|11926.2|11924.5|11923.5|11928.2|11927.2|11922.5|11921.5|286
1656078340000|2022-06-24 13:45:40|11924.6|11923.6|11926.3|11925.3|11927.5|11926.5|11924|11923|239
1656078350000|2022-06-24 13:45:50|11926.2|11925.2|11927.5|11926.5|11928.1|11927.1|11925.3|11924.3|144
1656078360000|2022-06-24 13:46:00|11927.3|11926.3|11926.2|11925.2|11930.6|11929.6|11925.1|11924.1|369
1656078370000|2022-06-24 13:46:10|11926.5|11925.5|11930.8|11929.8|11930.8|11929.8|11924.2|11923.2|295
1656078380000|2022-06-24 13:46:20|11930.6|11929.6|11928.1|11927.1|11931.3|11930.3|11927.6|11926.6|435
1656078390000|2022-06-24 13:46:30|11927.7|11926.7|11923.3|11922.3|11929.1|11928.1|11923.3|11922.3|214
1656078400000|2022-06-24 13:46:40|11923.6|11922.6|11919.6|11918.6|11923.6|11922.6|11918.6|11917.6|430
1656078410000|2022-06-24 13:46:50|11919.7|11918.7|11921.3|11920.3|11922.5|11921.5|11916.7|11915.7|376
1656078420000|2022-06-24 13:47:00|11921.5|11920.5|11916.6|11915.6|11924.1|11923.1|11915.8|11914.8|523
1656078430000|2022-06-24 13:47:10|11916.1|11915.1|11912.2|11911.2|11917.3|11916.3|11911.6|11910.6|713
1656078440000|2022-06-24 13:47:20|11911.8|11910.8|11910.2|11909.2|11914.2|11913.2|11907.2|11906.2|501
1656078450000|2022-06-24 13:47:30|11910.5|11909.5|11917.5|11916.5|11918.8|11917.8|11910.2|11909.2|300
1656078460000|2022-06-24 13:47:40|11917.6|11916.6|11915.5|11914.5|11918.7|11917.7|11914.3|11913.3|159
1656078470000|2022-06-24 13:47:50|11914.5|11913.5|11913|11912|11916|11915|11912.7|11911.7|211
1656078480000|2022-06-24 13:48:00|11912.8|11911.8|11912.3|11911.3|11917.5|11916.5|11911.2|11910.2|353
1656078490000|2022-06-24 13:48:10|11912.2|11911.2|11918|11917|11918.2|11917.2|11910.3|11909.3|276
1656078500000|2022-06-24 13:48:20|11918.2|11917.2|11922.1|11921.1|11923.5|11922.5|11918.2|11917.2|366
1656078510000|2022-06-24 13:48:30|11922.3|11921.3|11918.7|11917.7|11922.8|11921.8|11918.3|11917.3|321
1656078520000|2022-06-24 13:48:40|11918.5|11917.5|11917.7|11916.7|11918.5|11917.5|11912.2|11911.2|800
1656078530000|2022-06-24 13:48:50|11917.8|11916.8|11919|11918|11919.3|11918.3|11913.2|11912.2|179
1656078540000|2022-06-24 13:49:00|11919.2|11918.2|11927.7|11926.7|11928.1|11927.1|11916.5|11915.5|753
1656078550000|2022-06-24 13:49:10|11928|11927|11924.2|11923.2|11928|11927|11921.2|11920.2|468
1656078560000|2022-06-24 13:49:20|11925|11924|11929.1|11928.1|11929.1|11928.1|11924.6|11923.6|160
1656078570000|2022-06-24 13:49:30|11929|11928|11934.3|11933.3|11935.2|11934.2|11928.7|11927.7|457
1656078580000|2022-06-24 13:49:40|11934.7|11933.7|11933|11932|11935.3|11934.3|11931.6|11930.6|311
1656078590000|2022-06-24 13:49:50|11932.7|11931.7|11936.5|11935.5|11936.7|11935.7|11930.7|11929.7|391
1656078600000|2022-06-24 13:50:00|11936.7|11935.7|11931.5|11930.5|11937|11936|11930.2|11929.2|443
1656078610000|2022-06-24 13:50:10|11931.3|11930.3|11933.6|11932.6|11935|11934|11930.1|11929.1|261
1656078620000|2022-06-24 13:50:20|11933.7|11932.7|11938.7|11937.7|11940.7|11939.7|11932.5|11931.5|443
1656078630000|2022-06-24 13:50:30|11938.8|11937.8|11937.1|11936.1|11941|11940|11937|11936|286
1656078640000|2022-06-24 13:50:40|11937.3|11936.3|11941|11940|11941.3|11940.3|11936.6|11935.6|217
1656078650000|2022-06-24 13:50:50|11940.7|11939.7|11940.2|11939.2|11943.1|11942.1|11939.8|11938.8|301
1656078660000|2022-06-24 13:51:00|11940.6|11939.6|11943.6|11942.6|11943.7|11942.7|11938.7|11937.7|361
1656078670000|2022-06-24 13:51:10|11943.7|11942.7|11946.6|11945.6|11947.1|11946.1|11942.3|11941.3|300
1656078680000|2022-06-24 13:51:20|11946.5|11945.5|11942.7|11941.7|11946.8|11945.8|11941.8|11940.8|218
1656078690000|2022-06-24 13:51:30|11942.3|11941.3|11941|11940|11944.5|11943.5|11940.1|11939.1|275
1656078700000|2022-06-24 13:51:40|11941.1|11940.1|11937.1|11936.1|11941.1|11940.1|11935.6|11934.6|522
1656078710000|2022-06-24 13:51:50|11936.8|11935.8|11938.5|11937.5|11938.8|11937.8|11933.7|11932.7|653
1656078720000|2022-06-24 13:52:00|11938.3|11937.3|11937.5|11936.5|11939.3|11938.3|11936.5|11935.5|233
1656078730000|2022-06-24 13:52:10|11937.6|11936.6|11935.8|11934.8|11938.8|11937.8|11935.2|11934.2|162
1656078740000|2022-06-24 13:52:20|11935.6|11934.6|11937.6|11936.6|11938.1|11937.1|11935|11934|209
1656078750000|2022-06-24 13:52:30|11937.5|11936.5|11938.3|11937.3|11939.6|11938.6|11936.1|11935.1|220
1656078760000|2022-06-24 13:52:40|11938.1|11937.1|11939.1|11938.1|11939.1|11938.1|11935.8|11934.8|122
1656078770000|2022-06-24 13:52:50|11939.3|11938.3|11940.3|11939.3|11940.6|11939.6|11938.1|11937.1|206
1656078780000|2022-06-24 13:53:00|11941|11940|11942.1|11941.1|11944.1|11943.1|11941|11940|283
1656078790000|2022-06-24 13:53:10|11941.8|11940.8|11941.2|11940.2|11942.3|11941.3|11933.3|11932.3|910
1656078800000|2022-06-24 13:53:20|11941.6|11940.6|11937.7|11936.7|11942.1|11941.1|11936.3|11935.3|192
1656078810000|2022-06-24 13:53:30|11937.5|11936.5|11942.8|11941.8|11945.3|11944.3|11937.1|11936.1|306
1656078820000|2022-06-24 13:53:40|11942.3|11941.3|11945|11944|11945.3|11944.3|11942.3|11941.3|223
1656078830000|2022-06-24 13:53:50|11944.8|11943.8|11944.6|11943.6|11946.2|11945.2|11941.5|11940.5|303
1656078840000|2022-06-24 13:54:00|11944.7|11943.7|11949.1|11948.1|11949.2|11948.2|11943.6|11942.6|322
1656078850000|2022-06-24 13:54:10|11949.6|11948.6|11944.1|11943.1|11949.6|11948.6|11942.3|11941.3|324
1656078860000|2022-06-24 13:54:20|11943.8|11942.8|11942|11941|11945.6|11944.6|11940.8|11939.8|150
1656078870000|2022-06-24 13:54:30|11943.1|11942.1|11944.8|11943.8|11946.6|11945.6|11941.7|11940.7|181
1656078880000|2022-06-24 13:54:40|11944.7|11943.7|11939.7|11938.7|11944.7|11943.7|11939.2|11938.2|184
1656078890000|2022-06-24 13:54:50|11939.8|11938.8|11936.3|11935.3|11940.7|11939.7|11936.1|11935.1|254
1656078900000|2022-06-24 13:55:00|11936.1|11935.1|11932.1|11931.1|11938.6|11937.6|11931.3|11930.3|464
1656078910000|2022-06-24 13:55:10|11932.3|11931.3|11935.1|11934.1|11936.6|11935.6|11931.8|11930.8|280
1656078920000|2022-06-24 13:55:20|11935.2|11934.2|11931.1|11930.1|11935.3|11934.3|11929.1|11928.1|261
1656078930000|2022-06-24 13:55:30|11931.3|11930.3|11933.3|11932.3|11933.3|11932.3|11928.7|11927.7|215
1656078940000|2022-06-24 13:55:40|11932.6|11931.6|11929.7|11928.7|11933.1|11932.1|11928.8|11927.8|161
1656078950000|2022-06-24 13:55:50|11929.5|11928.5|11930.6|11929.6|11931.3|11930.3|11927|11926|244
1656078960000|2022-06-24 13:56:00|11931.1|11930.1|11928.1|11927.1|11931.6|11930.6|11927.8|11926.8|165
1656078970000|2022-06-24 13:56:10|11928.2|11927.2|11926.3|11925.3|11929.6|11928.6|11923.8|11922.8|263
1656078980000|2022-06-24 13:56:20|11925.8|11924.8|11923.1|11922.1|11926.2|11925.2|11922.6|11921.6|290
1656078990000|2022-06-24 13:56:30|11923.3|11922.3|11924.7|11923.7|11925.7|11924.7|11923.3|11922.3|241
1656079000000|2022-06-24 13:56:40|11924.5|11923.5|11921.6|11920.6|11927.6|11926.6|11921.1|11920.1|860
1656079010000|2022-06-24 13:56:50|11921.3|11920.3|11926.8|11925.8|11928.3|11927.3|11921.1|11920.1|343
1656079020000|2022-06-24 13:57:00|11926.6|11925.6|11928.3|11927.3|11929.2|11928.2|11923.7|11922.7|270
1656079030000|2022-06-24 13:57:10|11928.2|11927.2|11929.6|11928.6|11932.8|11931.8|11927.1|11926.1|227
1656079040000|2022-06-24 13:57:20|11929.7|11928.7|11924.7|11923.7|11931.2|11930.2|11924.6|11923.6|179
1656079050000|2022-06-24 13:57:30|11925.3|11924.3|11922.1|11921.1|11927.7|11926.7|11921.8|11920.8|187
1656079060000|2022-06-24 13:57:40|11922.2|11921.2|11921.8|11920.8|11924.5|11923.5|11921.3|11920.3|167
1656079070000|2022-06-24 13:57:50|11922|11921|11918.1|11917.1|11923.5|11922.5|11918.1|11917.1|311
1656079080000|2022-06-24 13:58:00|11918.2|11917.2|11921.3|11920.3|11923.6|11922.6|11917.3|11916.3|288
1656079090000|2022-06-24 13:58:10|11921.2|11920.2|11915.7|11914.7|11921.3|11920.3|11915.5|11914.5|330
1656079100000|2022-06-24 13:58:20|11915.8|11914.8|11917.7|11916.7|11919.1|11918.1|11914.3|11913.3|268
1656079110000|2022-06-24 13:58:30|11917.5|11916.5|11919.2|11918.2|11919.8|11918.8|11915.3|11914.3|166
1656079120000|2022-06-24 13:58:40|11919.1|11918.1|11917.7|11916.7|11920|11919|11917.6|11916.6|91
1656079130000|2022-06-24 13:58:50|11917.1|11916.1|11918|11917|11919.1|11918.1|11916.5|11915.5|124
1656079140000|2022-06-24 13:59:00|11919.5|11918.5|11914|11913|11919.5|11918.5|11914|11913|190
1656079150000|2022-06-24 13:59:10|11914.1|11913.1|11912.2|11911.2|11916.1|11915.1|11908.3|11907.3|731
1656079160000|2022-06-24 13:59:20|11912|11911|11916|11915|11917.3|11916.3|11910.7|11909.7|310
1656079170000|2022-06-24 13:59:30|11916.1|11915.1|11918.8|11917.8|11919.5|11918.5|11914.1|11913.1|258
1656079180000|2022-06-24 13:59:40|11919|11918|11920.5|11919.5|11920.8|11919.8|11917|11916|225
1656079190000|2022-06-24 13:59:50|11920.8|11919.8|11921|11920|11921.3|11920.3|11917.5|11916.5|149
1656079200000|2022-06-24 14:00:00|11920.5|11919.5|11955.3|11954.3|11956.2|11955.2|11920.5|11919.5|2570
1656079210000|2022-06-24 14:00:10|11955.5|11954.5|11964.8|11963.8|11966.5|11965.5|11953.1|11952.1|2163
1656079220000|2022-06-24 14:00:20|11965.5|11964.5|11963.5|11962.5|11971.8|11970.8|11957.2|11956.2|1333
1656079230000|2022-06-24 14:00:30|11963.7|11962.7|11957.2|11956.2|11968.7|11967.7|11951.2|11950.2|1173
1656079240000|2022-06-24 14:00:40|11957.3|11956.3|11958|11957|11962.5|11961.5|11953.3|11952.3|896
1656079250000|2022-06-24 14:00:50|11958.5|11957.5|11969.2|11968.2|11970.5|11969.5|11956.6|11955.6|455
1656079260000|2022-06-24 14:01:00|11968.6|11967.6|11965|11964|11974.1|11973.1|11958.7|11957.7|1184
1656079270000|2022-06-24 14:01:10|11964.6|11963.6|11966.6|11965.6|11976.7|11975.7|11962.6|11961.6|1124
1656079280000|2022-06-24 14:01:20|11966.5|11965.5|11979.2|11978.2|11979.7|11978.7|11965.3|11964.3|614
1656079290000|2022-06-24 14:01:30|11980.1|11979.1|11967|11966|11981.5|11980.5|11966.3|11965.3|1016
1656079300000|2022-06-24 14:01:40|11966.7|11965.7|11974.2|11973.2|11978.2|11977.2|11964|11963|1388
1656079310000|2022-06-24 14:01:50|11974.8|11973.8|11981.5|11980.5|11981.5|11980.5|11974.3|11973.3|780
1656079320000|2022-06-24 14:02:00|11982.2|11981.2|11991|11990|11991.6|11990.6|11979.7|11978.7|929
1656079330000|2022-06-24 14:02:10|11991.2|11990.2|11996.6|11995.6|11997.5|11996.5|11987.2|11986.2|1001
1656079340000|2022-06-24 14:02:20|11997.5|11996.5|12002.6|12001.6|12004|12003|11996.2|11995.2|720
1656079350000|2022-06-24 14:02:30|12003.1|12002.1|12009.3|12008.3|12011.1|12010.1|12003.1|12002.1|674
1656079360000|2022-06-24 14:02:40|12008.8|12007.8|12005.5|12004.5|12014|12013|12005.5|12004.5|706
1656079370000|2022-06-24 14:02:50|12005.6|12004.6|12010|12009|12012|12011|12005.5|12004.5|451
1656079380000|2022-06-24 14:03:00|12009.8|12008.8|12016|12015|12016.5|12015.5|12009.1|12008.1|754
1656079390000|2022-06-24 14:03:10|12015.5|12014.5|12020|12019|12021.8|12020.8|12015.5|12014.5|562
1656079400000|2022-06-24 14:03:20|12020.3|12019.3|12018.5|12017.5|12021.2|12020.2|12014.5|12013.5|451
1656079410000|2022-06-24 14:03:30|12018.7|12017.7|12009|12008|12019.6|12018.6|12009|12008|435
1656079420000|2022-06-24 14:03:40|12009.5|12008.5|12011|12010|12012.3|12011.3|12006.7|12005.7|434
1656079430000|2022-06-24 14:03:50|12011.2|12010.2|12005.7|12004.7|12013.2|12012.2|12005.5|12004.5|427
1656079440000|2022-06-24 14:04:00|12005.5|12004.5|11996.8|11995.8|12008.6|12007.6|11996.7|11995.7|662
1656079450000|2022-06-24 14:04:10|11997|11996|11994.8|11993.8|12000.5|11999.5|11989.3|11988.3|861
1656079460000|2022-06-24 14:04:20|11994.7|11993.7|11996.7|11995.7|12000.5|11999.5|11994|11993|672
1656079470000|2022-06-24 14:04:30|11996.5|11995.5|12002.5|12001.5|12003.1|12002.1|11995.5|11994.5|320
1656079480000|2022-06-24 14:04:40|12002.2|12001.2|12001.5|12000.5|12003.5|12002.5|11999|11998|310
1656079490000|2022-06-24 14:04:50|12001.6|12000.6|12002.1|12001.1|12003.8|12002.8|11999.2|11998.2|289
1656079500000|2022-06-24 14:05:00|12002.2|12001.2|12005|12004|12005|12004|11997.6|11996.6|404
1656079510000|2022-06-24 14:05:10|12005.5|12004.5|12008|12007|12008.3|12007.3|12003.2|12002.2|344
1656079520000|2022-06-24 14:05:20|12008.3|12007.3|12012.8|12011.8|12014|12013|12008.3|12007.3|336
1656079530000|2022-06-24 14:05:30|12013.3|12012.3|12017.5|12016.5|12017.7|12016.7|12012.3|12011.3|295
1656079540000|2022-06-24 14:05:40|12017.3|12016.3|12020.1|12019.1|12021.6|12020.6|12016.6|12015.6|673
1656079550000|2022-06-24 14:05:50|12020.6|12019.6|12021.8|12020.8|12023.6|12022.6|12020.2|12019.2|426
1656079560000|2022-06-24 14:06:00|12021.7|12020.7|12025|12024|12025.1|12024.1|12019|12018|859
1656079570000|2022-06-24 14:06:10|12025.1|12024.1|12022|12021|12026.1|12025.1|12021.1|12020.1|745
1656079580000|2022-06-24 14:06:20|12021.7|12020.7|12017.8|12016.8|12023.2|12022.2|12016.3|12015.3|385
1656079590000|2022-06-24 14:06:30|12017.7|12016.7|12021.5|12020.5|12021.6|12020.6|12016.5|12015.5|446
1656079600000|2022-06-24 14:06:40|12022.5|12021.5|12026.2|12025.2|12026.2|12025.2|12021.8|12020.8|299
1656079610000|2022-06-24 14:06:50|12026.1|12025.1|12025.2|12024.2|12026.5|12025.5|12022|12021|339
1656079620000|2022-06-24 14:07:00|12025.5|12024.5|12021.6|12020.6|12026.6|12025.6|12021.3|12020.3|430
1656079630000|2022-06-24 14:07:10|12021.8|12020.8|12018.7|12017.7|12025.3|12024.3|12018.7|12017.7|782
1656079640000|2022-06-24 14:07:20|12018.8|12017.8|12015.1|12014.1|12019.5|12018.5|12015|12014|469
1656079650000|2022-06-24 14:07:30|12015.2|12014.2|12017.8|12016.8|12020.6|12019.6|12013.6|12012.6|468
1656079660000|2022-06-24 14:07:40|12018.5|12017.5|12023|12022|12023.3|12022.3|12018.5|12017.5|312
1656079670000|2022-06-24 14:07:50|12022.8|12021.8|12023|12022|12023|12022|12017.3|12016.3|205
1656079680000|2022-06-24 14:08:00|12023.1|12022.1|12022.6|12021.6|12024.3|12023.3|12019.2|12018.2|476
1656079690000|2022-06-24 14:08:10|12022.7|12021.7|12024|12023|12024|12023|12019.7|12018.7|136
1656079700000|2022-06-24 14:08:20|12023.5|12022.5|12023.7|12022.7|12024.8|12023.8|12020.6|12019.6|264
1656079710000|2022-06-24 14:08:30|12024.6|12023.6|12027.6|12026.6|12028|12027|12023.2|12022.2|504
1656079720000|2022-06-24 14:08:40|12027.5|12026.5|12035|12034|12035.3|12034.3|12027.5|12026.5|750
1656079730000|2022-06-24 14:08:50|12035.1|12034.1|12041.5|12040.5|12041.8|12040.8|12033.8|12032.8|758
1656079740000|2022-06-24 14:09:00|12041.3|12040.3|12047.5|12046.5|12048.1|12047.1|12040.8|12039.8|769
1656079750000|2022-06-24 14:09:10|12047.6|12046.6|12044.7|12043.7|12047.8|12046.8|12043.8|12042.8|833
1656079760000|2022-06-24 14:09:20|12044.6|12043.6|12038.3|12037.3|12044.6|12043.6|12037.8|12036.8|454
1656079770000|2022-06-24 14:09:30|12038.5|12037.5|12040.6|12039.6|12042.8|12041.8|12037.3|12036.3|318
1656079780000|2022-06-24 14:09:40|12040.8|12039.8|12039.1|12038.1|12042.8|12041.8|12036.2|12035.2|951
1656079790000|2022-06-24 14:09:50|12039.3|12038.3|12040.3|12039.3|12040.7|12039.7|12038|12037|209
1656079800000|2022-06-24 14:10:00|12041.3|12040.3|12039.1|12038.1|12045.2|12044.2|12038.9|12037.9|397
1656079810000|2022-06-24 14:10:10|12039.2|12038.2|12045.2|12044.2|12047.1|12046.1|12038.7|12037.7|277
1656079820000|2022-06-24 14:10:20|12045.1|12044.1|12037.9|12036.9|12045.1|12044.1|12037.9|12036.9|219
1656079830000|2022-06-24 14:10:30|12037.7|12036.7|12034.7|12033.7|12038.3|12037.3|12034.7|12033.7|342
1656079840000|2022-06-24 14:10:40|12034.8|12033.8|12033.3|12032.3|12036.9|12035.9|12032.3|12031.3|319
1656079850000|2022-06-24 14:10:50|12033.4|12032.4|12033.7|12032.7|12036.6|12035.6|12032.6|12031.6|311
1656079860000|2022-06-24 14:11:00|12034.2|12033.2|12034.1|12033.1|12035.9|12034.9|12032.2|12031.2|249
1656079870000|2022-06-24 14:11:10|12034.2|12033.2|12036.1|12035.1|12036.2|12035.2|12032.3|12031.3|143
1656079880000|2022-06-24 14:11:20|12035.9|12034.9|12034.6|12033.6|12035.9|12034.9|12020.8|12019.8|1666
1656079890000|2022-06-24 14:11:30|12033.7|12032.7|12032.8|12031.8|12035.4|12034.4|12029.7|12028.7|221
1656079900000|2022-06-24 14:11:40|12032.9|12031.9|12031.9|12030.9|12034.2|12033.2|12029.2|12028.2|543
1656079910000|2022-06-24 14:11:50|12031.4|12030.4|12033.8|12032.8|12034.4|12033.4|12027.8|12026.8|250
1656079920000|2022-06-24 14:12:00|12033.9|12032.9|12030.7|12029.7|12034.7|12033.7|12028.6|12027.6|330
1656079930000|2022-06-24 14:12:10|12030.9|12029.9|12028.4|12027.4|12033.3|12032.3|12027.3|12026.3|287
1656079940000|2022-06-24 14:12:20|12027.9|12026.9|12028.7|12027.7|12030.4|12029.4|12026.4|12025.4|156
1656079950000|2022-06-24 14:12:30|12028.6|12027.6|12027.8|12026.8|12030.3|12029.3|12026.8|12025.8|180
1656079960000|2022-06-24 14:12:40|12027.4|12026.4|12030.7|12029.7|12033.4|12032.4|12027.4|12026.4|207
1656079970000|2022-06-24 14:12:50|12030.8|12029.8|12031.9|12030.9|12032.4|12031.4|12027.7|12026.7|200
1656079980000|2022-06-24 14:13:00|12032.2|12031.2|12031.4|12030.4|12032.7|12031.7|12028.4|12027.4|243
1656079990000|2022-06-24 14:13:10|12031.9|12030.9|12033.1|12032.1|12034.1|12033.1|12030.9|12029.9|131
1656080000000|2022-06-24 14:13:20|12033.2|12032.2|12031.7|12030.7|12033.2|12032.2|12029.3|12028.3|120
1656080010000|2022-06-24 14:13:30|12031.6|12030.6|12027.7|12026.7|12031.6|12030.6|12027.2|12026.2|132
1656080020000|2022-06-24 14:13:40|12027.8|12026.8|12026.3|12025.3|12030.6|12029.6|12026.3|12025.3|158
1656080030000|2022-06-24 14:13:50|12026.4|12025.4|12021.6|12020.6|12026.4|12025.4|12021.4|12020.4|274
1656080040000|2022-06-24 14:14:00|12021.4|12020.4|12017.2|12016.2|12021.4|12020.4|12015.9|12014.9|398
1656080050000|2022-06-24 14:14:10|12017.4|12016.4|12018.1|12017.1|12019.9|12018.9|12016.2|12015.2|263
1656080060000|2022-06-24 14:14:20|12016.6|12015.6|12018.2|12017.2|12018.8|12017.8|12015.2|12014.2|300
1656080070000|2022-06-24 14:14:30|12017.4|12016.4|12015.7|12014.7|12017.9|12016.9|12013.9|12012.9|306
1656080080000|2022-06-24 14:14:40|12015.6|12014.6|12018.9|12017.9|12019.9|12018.9|12015.6|12014.6|213
1656080090000|2022-06-24 14:14:50|12019.2|12018.2|12019.9|12018.9|12020.9|12019.9|12017.7|12016.7|188
1656080100000|2022-06-24 14:15:00|12020.1|12019.1|12021.7|12020.7|12022.9|12021.9|12017.8|12016.8|248
1656080110000|2022-06-24 14:15:10|12021.4|12020.4|12022.3|12021.3|12024.4|12023.4|12018.8|12017.8|205
1656080120000|2022-06-24 14:15:20|12022.7|12021.7|12025.1|12024.1|12025.1|12024.1|12020.7|12019.7|202
1656080130000|2022-06-24 14:15:30|12025.2|12024.2|12027.3|12026.3|12028.9|12027.9|12023.7|12022.7|387
1656080140000|2022-06-24 14:15:40|12027.4|12026.4|12034.1|12033.1|12034.2|12033.2|12026.2|12025.2|296
1656080150000|2022-06-24 14:15:50|12034.2|12033.2|12036.6|12035.6|12037.1|12036.1|12034.2|12033.2|296
1656080160000|2022-06-24 14:16:00|12036.7|12035.7|12033.2|12032.2|12038.6|12037.6|12029.6|12028.6|370
1656080170000|2022-06-24 14:16:10|12033.4|12032.4|12035.1|12034.1|12036.6|12035.6|12032.7|12031.7|232
1656080180000|2022-06-24 14:16:20|12034.4|12033.4|12031.7|12030.7|12034.4|12033.4|12030.1|12029.1|204
1656080190000|2022-06-24 14:16:30|12031.2|12030.2|12023.9|12022.9|12032.2|12031.2|12023.8|12022.8|223
1656080200000|2022-06-24 14:16:40|12023.7|12022.7|12020.7|12019.7|12023.9|12022.9|12020.1|12019.1|245
1656080210000|2022-06-24 14:16:50|12020.9|12019.9|12019.9|12018.9|12022.8|12021.8|12018.4|12017.4|214
1656080220000|2022-06-24 14:17:00|12020.1|12019.1|12013.2|12012.2|12020.9|12019.9|12013.2|12012.2|243
1656080230000|2022-06-24 14:17:10|12013.4|12012.4|12018.4|12017.4|12020.2|12019.2|12013.4|12012.4|271
1656080240000|2022-06-24 14:17:20|12018.2|12017.2|12011.9|12010.9|12018.9|12017.9|12011.6|12010.6|268
1656080250000|2022-06-24 14:17:30|12011.3|12010.3|12014.9|12013.9|12015.2|12014.2|12008.8|12007.8|294
1656080260000|2022-06-24 14:17:40|12015.2|12014.2|12013.4|12012.4|12016.7|12015.7|12012.3|12011.3|188
1656080270000|2022-06-24 14:17:50|12013.2|12012.2|12013.7|12012.7|12015.8|12014.8|12011.8|12010.8|154
1656080280000|2022-06-24 14:18:00|12014.2|12013.2|12014.4|12013.4|12015.1|12014.1|12010.4|12009.4|204
1656080290000|2022-06-24 14:18:10|12014.2|12013.2|12012.9|12011.9|12014.9|12013.9|12011.1|12010.1|113
1656080300000|2022-06-24 14:18:20|12013.6|12012.6|12012.9|12011.9|12015.7|12014.7|12012.1|12011.1|204
1656080310000|2022-06-24 14:18:30|12013.2|12012.2|12020.4|12019.4|12020.4|12019.4|12013.2|12012.2|233
1656080320000|2022-06-24 14:18:40|12020.2|12019.2|12012.8|12011.8|12021.6|12020.6|12012.2|12011.2|254
1656080330000|2022-06-24 14:18:50|12012.6|12011.6|12015.8|12014.8|12017.2|12016.2|12012.2|12011.2|213
1656080340000|2022-06-24 14:19:00|12016.6|12015.6|12016.2|12015.2|12018.4|12017.4|12013.8|12012.8|146
1656080350000|2022-06-24 14:19:10|12016.6|12015.6|12016.9|12015.9|12017.4|12016.4|12014.4|12013.4|99
1656080360000|2022-06-24 14:19:20|12016.8|12015.8|12016.7|12015.7|12020.2|12019.2|12016.3|12015.3|178
1656080370000|2022-06-24 14:19:30|12016.8|12015.8|12015.2|12014.2|12018.3|12017.3|12013.6|12012.6|157
1656080380000|2022-06-24 14:19:40|12015.1|12014.1|12017.6|12016.6|12018.9|12017.9|12014.7|12013.7|101
1656080390000|2022-06-24 14:19:50|12017.8|12016.8|12016.4|12015.4|12019.8|12018.8|12015.2|12014.2|92
1656080400000|2022-06-24 14:20:00|12016.6|12015.6|12017.9|12016.9|12019.9|12018.9|12016.6|12015.6|168
1656080410000|2022-06-24 14:20:10|12017.7|12016.7|12014.9|12013.9|12017.7|12016.7|12013.7|12012.7|120
1656080420000|2022-06-24 14:20:20|12014.8|12013.8|12018.7|12017.7|12018.9|12017.9|12012.9|12011.9|156
1656080430000|2022-06-24 14:20:30|12018.4|12017.4|12020.4|12019.4|12021.3|12020.3|12017.4|12016.4|161
1656080440000|2022-06-24 14:20:40|12020.2|12019.2|12024.1|12023.1|12024.1|12023.1|12019.7|12018.7|173
1656080450000|2022-06-24 14:20:50|12024.2|12023.2|12018.2|12017.2|12024.3|12023.3|12015.3|12014.3|648
1656080460000|2022-06-24 14:21:00|12017.9|12016.9|12019.9|12018.9|12020.1|12019.1|12012.1|12011.1|642
1656080470000|2022-06-24 14:21:10|12019.7|12018.7|12018.9|12017.9|12019.8|12018.8|12015.8|12014.8|184
1656080480000|2022-06-24 14:21:20|12019.2|12018.2|12013.9|12012.9|12019.6|12018.6|12013.2|12012.2|123
1656080490000|2022-06-24 14:21:30|12014.3|12013.3|12014.2|12013.2|12017.2|12016.2|12013.4|12012.4|108
1656080500000|2022-06-24 14:21:40|12014.3|12013.3|12023.7|12022.7|12024.4|12023.4|12013.9|12012.9|210
1656080510000|2022-06-24 14:21:50|12023.9|12022.9|12023.7|12022.7|12024.8|12023.8|12021.7|12020.7|184
1656080520000|2022-06-24 14:22:00|12023.6|12022.6|12027.2|12026.2|12027.6|12026.6|12023.6|12022.6|230
1656080530000|2022-06-24 14:22:10|12027.1|12026.1|12027.6|12026.6|12027.9|12026.9|12024.7|12023.7|202
1656080540000|2022-06-24 14:22:20|12027.3|12026.3|12027.7|12026.7|12029.1|12028.1|12025.2|12024.2|175
1656080550000|2022-06-24 14:22:30|12027.9|12026.9|12029.1|12028.1|12029.8|12028.8|12025.2|12024.2|206
1656080560000|2022-06-24 14:22:40|12028.9|12027.9|12030.4|12029.4|12030.4|12029.4|12026.3|12025.3|195
1656080570000|2022-06-24 14:22:50|12029.9|12028.9|12031.3|12030.3|12031.7|12030.7|12028.8|12027.8|189
1656080580000|2022-06-24 14:23:00|12031.4|12030.4|12030.4|12029.4|12034.3|12033.3|12028.8|12027.8|432
1656080590000|2022-06-24 14:23:10|12030.3|12029.3|12020.2|12019.2|12030.3|12029.3|12020.2|12019.2|282
1656080600000|2022-06-24 14:23:20|12020.4|12019.4|12028.8|12027.8|12028.8|12027.8|12017.9|12016.9|390
1656080610000|2022-06-24 14:23:30|12029.6|12028.6|12032.1|12031.1|12032.1|12031.1|12027.2|12026.2|115
1656080620000|2022-06-24 14:23:40|12032.2|12031.2|12031.4|12030.4|12033.8|12032.8|12030.9|12029.9|231
1656080630000|2022-06-24 14:23:50|12031.7|12030.7|12035.8|12034.8|12035.8|12034.8|12030.1|12029.1|218
1656080640000|2022-06-24 14:24:00|12035.9|12034.9|12033.2|12032.2|12038.1|12037.1|12032.1|12031.1|327
1656080650000|2022-06-24 14:24:10|12033.1|12032.1|12027.4|12026.4|12034.2|12033.2|12027.3|12026.3|296
1656080660000|2022-06-24 14:24:20|12027.9|12026.9|12028.8|12027.8|12030.3|12029.3|12025.9|12024.9|641
1656080670000|2022-06-24 14:24:30|12028.9|12027.9|12027.8|12026.8|12029.8|12028.8|12023.8|12022.8|197
1656080680000|2022-06-24 14:24:40|12027.7|12026.7|12023.2|12022.2|12031.4|12030.4|12022.3|12021.3|477
1656080690000|2022-06-24 14:24:50|12022.4|12021.4|12018.6|12017.6|12022.9|12021.9|12018.4|12017.4|235
1656080700000|2022-06-24 14:25:00|12018.7|12017.7|12017.8|12016.8|12023.3|12022.3|12017.8|12016.8|468
1656080710000|2022-06-24 14:25:10|12018.1|12017.1|12015.4|12014.4|12018.3|12017.3|12012.6|12011.6|312
1656080720000|2022-06-24 14:25:20|12014.3|12013.3|12014.9|12013.9|12018.9|12017.9|12011.6|12010.6|234
1656080730000|2022-06-24 14:25:30|12014.8|12013.8|12013.8|12012.8|12017.4|12016.4|12013.3|12012.3|109
1656080740000|2022-06-24 14:25:40|12013.6|12012.6|12014.2|12013.2|12016.1|12015.1|12012.2|12011.2|98
1656080750000|2022-06-24 14:25:50|12014.1|12013.1|12016.1|12015.1|12017.1|12016.1|12013.9|12012.9|155
1656080760000|2022-06-24 14:26:00|12016.2|12015.2|12015.2|12014.2|12018.9|12017.9|12014.1|12013.1|159
1656080770000|2022-06-24 14:26:10|12015.1|12014.1|12020.4|12019.4|12020.4|12019.4|12014.8|12013.8|153
1656080780000|2022-06-24 14:26:20|12019.6|12018.6|12019.7|12018.7|12019.9|12018.9|12015.6|12014.6|111
1656080790000|2022-06-24 14:26:30|12019.4|12018.4|12011.9|12010.9|12019.4|12018.4|12011.1|12010.1|208
1656080800000|2022-06-24 14:26:40|12011.8|12010.8|12003.8|12002.8|12011.8|12010.8|12003.2|12002.2|419
1656080810000|2022-06-24 14:26:50|12003.7|12002.7|11998.2|11997.2|12003.7|12002.7|11997.1|11996.1|380
1656080820000|2022-06-24 14:27:00|11998.1|11997.1|12005.6|12004.6|12005.8|12004.8|11997.3|11996.3|603
1656080830000|2022-06-24 14:27:10|12005.1|12004.1|12003.9|12002.9|12006.8|12005.8|12001.9|12000.9|214
1656080840000|2022-06-24 14:27:20|12004.7|12003.7|11999.6|11998.6|12006.6|12005.6|11999.1|11998.1|204
1656080850000|2022-06-24 14:27:30|11999.1|11998.1|12002.2|12001.2|12003.8|12002.8|11999.1|11998.1|150
1656080860000|2022-06-24 14:27:40|12002.3|12001.3|12005.4|12004.4|12007.3|12006.3|12002.2|12001.2|208
1656080870000|2022-06-24 14:27:50|12005.6|12004.6|12008.1|12007.1|12008.6|12007.6|12004.6|12003.6|282
1656080880000|2022-06-24 14:28:00|12008.2|12007.2|12008.8|12007.8|12010.1|12009.1|12008.2|12007.2|340
1656080890000|2022-06-24 14:28:10|12008.9|12007.9|12007.6|12006.6|12009.3|12008.3|12002.4|12001.4|209
1656080900000|2022-06-24 14:28:20|12007.7|12006.7|12008.1|12007.1|12008.8|12007.8|12005.2|12004.2|96
1656080910000|2022-06-24 14:28:30|12008.2|12007.2|12009.2|12008.2|12010.6|12009.6|12006.8|12005.8|157
1656080920000|2022-06-24 14:28:40|12009.3|12008.3|12010.6|12009.6|12010.6|12009.6|12009.1|12008.1|89
1656080930000|2022-06-24 14:28:50|12010.8|12009.8|12014.1|12013.1|12016.3|12015.3|12010.1|12009.1|312
1656080940000|2022-06-24 14:29:00|12014.7|12013.7|12015.4|12014.4|12016.2|12015.2|12012.6|12011.6|218
1656080950000|2022-06-24 14:29:10|12015.3|12014.3|12016.4|12015.4|12018.4|12017.4|12014.4|12013.4|143
1656080960000|2022-06-24 14:29:20|12016.6|12015.6|12018.2|12017.2|12018.4|12017.4|12016.6|12015.6|112
1656080970000|2022-06-24 14:29:30|12018.1|12017.1|12023.3|12022.3|12023.8|12022.8|12018.1|12017.1|241
1656080980000|2022-06-24 14:29:40|12023.2|12022.2|12014.2|12013.2|12023.3|12022.3|12011.7|12010.7|264
1656080990000|2022-06-24 14:29:50|12013.8|12012.8|12013.4|12012.4|12014.2|12013.2|12010.1|12009.1|250
1656081000000|2022-06-24 14:30:00|12013.7|12012.7|12019.9|12018.9|12021.8|12020.8|12013.7|12012.7|322
1656081010000|2022-06-24 14:30:10|12020.6|12019.6|12016.2|12015.2|12021.8|12020.8|12013.4|12012.4|229
1656081020000|2022-06-24 14:30:20|12016.4|12015.4|12020.3|12019.3|12021.4|12020.4|12014.4|12013.4|225
1656081030000|2022-06-24 14:30:30|12020.8|12019.8|12022.2|12021.2|12022.6|12021.6|12020.1|12019.1|222
1656081040000|2022-06-24 14:30:40|12022.6|12021.6|12025.7|12024.7|12028.1|12027.1|12022.2|12021.2|367
1656081050000|2022-06-24 14:30:50|12026.3|12025.3|12024.8|12023.8|12026.3|12025.3|12022.1|12021.1|201
1656081060000|2022-06-24 14:31:00|12024.9|12023.9|12017.2|12016.2|12027.2|12026.2|12016.7|12015.7|203
1656081070000|2022-06-24 14:31:10|12017.3|12016.3|12020.4|12019.4|12020.4|12019.4|12015.3|12014.3|120
1656081080000|2022-06-24 14:31:20|12020.6|12019.6|12017.2|12016.2|12020.9|12019.9|12016.4|12015.4|91
1656081090000|2022-06-24 14:31:30|12016.9|12015.9|12016.4|12015.4|12018.9|12017.9|12016.1|12015.1|86
1656081100000|2022-06-24 14:31:40|12016.8|12015.8|12014.9|12013.9|12017.1|12016.1|12014.4|12013.4|103
1656081110000|2022-06-24 14:31:50|12015.3|12014.3|12010.4|12009.4|12016.9|12015.9|12010.4|12009.4|174
1656081120000|2022-06-24 14:32:00|12009.3|12008.3|12012.3|12011.3|12012.4|12011.4|12005.1|12004.1|326
1656081130000|2022-06-24 14:32:10|12012.7|12011.7|12004.8|12003.8|12012.8|12011.8|12004.1|12003.1|727
1656081140000|2022-06-24 14:32:20|12005.6|12004.6|12002.7|12001.7|12006.6|12005.6|12002.7|12001.7|181
1656081150000|2022-06-24 14:32:30|12002.6|12001.6|12002.1|12001.1|12004.8|12003.8|12001.2|12000.2|313
1656081160000|2022-06-24 14:32:40|12003.2|12002.2|12002.2|12001.2|12005.4|12004.4|12001.1|12000.1|209
1656081170000|2022-06-24 14:32:50|12002.4|12001.4|12003.2|12002.2|12004.1|12003.1|12001.2|12000.2|102
1656081180000|2022-06-24 14:33:00|12003.1|12002.1|12003.7|12002.7|12003.9|12002.9|12000.9|11999.9|142
1656081190000|2022-06-24 14:33:10|12003.6|12002.6|12001.3|12000.3|12003.6|12002.6|11999.8|11998.8|135
1656081200000|2022-06-24 14:33:20|12001.1|12000.1|11998.9|11997.9|12001.3|12000.3|11998.3|11997.3|112
1656081210000|2022-06-24 14:33:30|11998.8|11997.8|12008.1|12007.1|12008.1|12007.1|11997.8|11996.8|254
1656081220000|2022-06-24 14:33:40|12008.2|12007.2|12005.2|12004.2|12010.4|12009.4|12005.2|12004.2|172
1656081230000|2022-06-24 14:33:50|12005.4|12004.4|12004.9|12003.9|12006.6|12005.6|12004.1|12003.1|114
1656081240000|2022-06-24 14:34:00|12004.7|12003.7|12009.6|12008.6|12009.6|12008.6|12004.7|12003.7|108
1656081250000|2022-06-24 14:34:10|12009.3|12008.3|12010.8|12009.8|12010.8|12009.8|12007.6|12006.6|163
1656081260000|2022-06-24 14:34:20|12010.9|12009.9|12012.8|12011.8|12013.1|12012.1|12010.2|12009.2|122
1656081270000|2022-06-24 14:34:30|12012.6|12011.6|12012.2|12011.2|12014.1|12013.1|12011.1|12010.1|207
1656081280000|2022-06-24 14:34:40|12012.1|12011.1|12009.2|12008.2|12015.3|12014.3|12008.4|12007.4|296
1656081290000|2022-06-24 14:34:50|12009.3|12008.3|12010.8|12009.8|12011.8|12010.8|12009.1|12008.1|148
1656081300000|2022-06-24 14:35:00|12010.7|12009.7|12009.4|12008.4|12012.6|12011.6|12008.6|12007.6|183
1656081310000|2022-06-24 14:35:10|12009.3|12008.3|12005.6|12004.6|12011.4|12010.4|12005.6|12004.6|169
1656081320000|2022-06-24 14:35:20|12005.8|12004.8|12008.4|12007.4|12010.1|12009.1|12004.7|12003.7|143
1656081330000|2022-06-24 14:35:30|12008.6|12007.6|12011.1|12010.1|12013.9|12012.9|12008.6|12007.6|146
1656081340000|2022-06-24 14:35:40|12011.9|12010.9|12007.8|12006.8|12011.9|12010.9|12007.8|12006.8|110
1656081350000|2022-06-24 14:35:50|12007.4|12006.4|12001.9|12000.9|12007.7|12006.7|12000.1|11999.1|314
1656081360000|2022-06-24 14:36:00|12001.8|12000.8|11996.9|11995.9|12002.3|12001.3|11995.8|11994.8|305
1656081370000|2022-06-24 14:36:10|11996.6|11995.6|11993.4|11992.4|11999.4|11998.4|11992.6|11991.6|569
1656081380000|2022-06-24 14:36:20|11994.3|11993.3|11993.2|11992.2|11996.8|11995.8|11991.7|11990.7|609
1656081390000|2022-06-24 14:36:30|11992.7|11991.7|11993.2|11992.2|11994.8|11993.8|11989.2|11988.2|266
1656081400000|2022-06-24 14:36:40|11993.1|11992.1|11989.1|11988.1|11993.2|11992.2|11988.6|11987.6|170
1656081410000|2022-06-24 14:36:50|11988.9|11987.9|11986.6|11985.6|11989.1|11988.1|11984.8|11983.8|352
1656081420000|2022-06-24 14:37:00|11986.8|11985.8|11983.9|11982.9|11987.4|11986.4|11983.6|11982.6|273
1656081430000|2022-06-24 14:37:10|11983.3|11982.3|11983.7|11982.7|11985.4|11984.4|11982.9|11981.9|306
1656081440000|2022-06-24 14:37:20|11983.9|11982.9|11982.7|11981.7|11984.9|11983.9|11981.6|11980.6|248
1656081450000|2022-06-24 14:37:30|11982.6|11981.6|11992.1|11991.1|11992.1|11991.1|11982.2|11981.2|299
1656081460000|2022-06-24 14:37:40|11992.6|11991.6|11992.8|11991.8|11992.9|11991.9|11990.6|11989.6|227
1656081470000|2022-06-24 14:37:50|11992.7|11991.7|11993.8|11992.8|11994.2|11993.2|11990.1|11989.1|156
1656081480000|2022-06-24 14:38:00|11993.7|11992.7|11991.2|11990.2|11993.9|11992.9|11987.8|11986.8|141
1656081490000|2022-06-24 14:38:10|11991.4|11990.4|11992.7|11991.7|11994.9|11993.9|11990.8|11989.8|132
1656081500000|2022-06-24 14:38:20|11992.8|11991.8|11992.6|11991.6|11992.9|11991.9|11989.1|11988.1|112
1656081510000|2022-06-24 14:38:30|11992.4|11991.4|11991.6|11990.6|11994.2|11993.2|11990.2|11989.2|130
1656081520000|2022-06-24 14:38:40|11991.7|11990.7|11989.9|11988.9|11991.7|11990.7|11986.9|11985.9|122
1656081530000|2022-06-24 14:38:50|11990.1|11989.1|11986.8|11985.8|11990.2|11989.2|11984.6|11983.6|166
1656081540000|2022-06-24 14:39:00|11986.9|11985.9|11986.6|11985.6|11986.9|11985.9|11983.8|11982.8|119
1656081550000|2022-06-24 14:39:10|11986.4|11985.4|11984.2|11983.2|11989.3|11988.3|11983.8|11982.8|167
1656081560000|2022-06-24 14:39:20|11984.3|11983.3|11986.3|11985.3|11987.6|11986.6|11984.1|11983.1|410
1656081570000|2022-06-24 14:39:30|11986.4|11985.4|11988.4|11987.4|11988.8|11987.8|11985.8|11984.8|211
1656081580000|2022-06-24 14:39:40|11988.2|11987.2|11989.9|11988.9|11990.1|11989.1|11987.7|11986.7|113
1656081590000|2022-06-24 14:39:50|11990.1|11989.1|11989.8|11988.8|11990.4|11989.4|11988.1|11987.1|90
1656081600000|2022-06-24 14:40:00|11989.9|11988.9|11987.1|11986.1|11991.6|11990.6|11985.7|11984.7|868
1656081610000|2022-06-24 14:40:10|11986.9|11985.9|11987.3|11986.3|11989.6|11988.6|11986.1|11985.1|193
1656081620000|2022-06-24 14:40:20|11987.4|11986.4|11982.1|11981.1|11987.6|11986.6|11981.8|11980.8|383
1656081630000|2022-06-24 14:40:30|11982.3|11981.3|11980.1|11979.1|11982.8|11981.8|11979.9|11978.9|208
1656081640000|2022-06-24 14:40:40|11979.8|11978.8|11983.1|11982.1|11983.1|11982.1|11979.6|11978.6|172
1656081650000|2022-06-24 14:40:50|11983.3|11982.3|11978.1|11977.1|11984.8|11983.8|11977.7|11976.7|372
1656081660000|2022-06-24 14:41:00|11977.8|11976.8|11974.6|11973.6|11978.1|11977.1|11969.8|11968.8|630
1656081670000|2022-06-24 14:41:10|11975.6|11974.6|11974.3|11973.3|11979.3|11978.3|11972.3|11971.3|364
1656081680000|2022-06-24 14:41:20|11974.4|11973.4|11973.7|11972.7|11975.4|11974.4|11972.3|11971.3|192
1656081690000|2022-06-24 14:41:30|11973.6|11972.6|11972.1|11971.1|11974.3|11973.3|11966.4|11965.4|711
1656081700000|2022-06-24 14:41:40|11972.7|11971.7|11971.6|11970.6|11973.3|11972.3|11970.3|11969.3|259
1656081710000|2022-06-24 14:41:50|11971.7|11970.7|11966.8|11965.8|11973.2|11972.2|11966.6|11965.6|194
1656081720000|2022-06-24 14:42:00|11966.9|11965.9|11963.8|11962.8|11966.9|11965.9|11962.8|11961.8|469
1656081730000|2022-06-24 14:42:10|11963.6|11962.6|11964.1|11963.1|11965.6|11964.6|11962.8|11961.8|172
1656081740000|2022-06-24 14:42:20|11964.2|11963.2|11966.1|11965.1|11966.6|11965.6|11961.9|11960.9|351
1656081750000|2022-06-24 14:42:30|11966.3|11965.3|11968.8|11967.8|11970.1|11969.1|11966.3|11965.3|348
1656081760000|2022-06-24 14:42:40|11968.4|11967.4|11969.8|11968.8|11970.2|11969.2|11967.4|11966.4|171
1656081770000|2022-06-24 14:42:50|11968.9|11967.9|11970.6|11969.6|11971.3|11970.3|11968.3|11967.3|183
1656081780000|2022-06-24 14:43:00|11970.7|11969.7|11979.8|11978.8|11980.1|11979.1|11970.7|11969.7|388
1656081790000|2022-06-24 14:43:10|11979.6|11978.6|11980.3|11979.3|11980.8|11979.8|11975.3|11974.3|228
1656081800000|2022-06-24 14:43:20|11980.6|11979.6|11976.6|11975.6|11982.6|11981.6|11976.1|11975.1|332
1656081810000|2022-06-24 14:43:30|11976.1|11975.1|11974.9|11973.9|11977.1|11976.1|11974.3|11973.3|201
1656081820000|2022-06-24 14:43:40|11975.1|11974.1|11972.1|11971.1|11975.1|11974.1|11970.7|11969.7|193
1656081830000|2022-06-24 14:43:50|11972.2|11971.2|11972.1|11971.1|11975.2|11974.2|11971.3|11970.3|106
1656081840000|2022-06-24 14:44:00|11971.8|11970.8|11970.7|11969.7|11973.4|11972.4|11969.1|11968.1|155
1656081850000|2022-06-24 14:44:10|11970.3|11969.3|11971.4|11970.4|11973.4|11972.4|11969.3|11968.3|116
1656081860000|2022-06-24 14:44:20|11971.6|11970.6|11969.9|11968.9|11972.8|11971.8|11969.4|11968.4|123
1656081870000|2022-06-24 14:44:30|11970.1|11969.1|11969.6|11968.6|11970.9|11969.9|11967.4|11966.4|151
1656081880000|2022-06-24 14:44:40|11969.8|11968.8|11970.3|11969.3|11971.4|11970.4|11966.4|11965.4|261
1656081890000|2022-06-24 14:44:50|11970.2|11969.2|11969.6|11968.6|11972.3|11971.3|11967.8|11966.8|206
1656081900000|2022-06-24 14:45:00|11969.7|11968.7|11965.9|11964.9|11969.7|11968.7|11965.2|11964.2|320
1656081910000|2022-06-24 14:45:10|11966.1|11965.1|11966.2|11965.2|11968.3|11967.3|11963.9|11962.9|199
1656081920000|2022-06-24 14:45:20|11966.3|11965.3|11962.8|11961.8|11967.6|11966.6|11962.4|11961.4|207
1656081930000|2022-06-24 14:45:30|11962.9|11961.9|11959.6|11958.6|11962.9|11961.9|11957.8|11956.8|355
1656081940000|2022-06-24 14:45:40|11959.4|11958.4|11958.9|11957.9|11960.1|11959.1|11955.9|11954.9|316
1656081950000|2022-06-24 14:45:50|11958.7|11957.7|11960.4|11959.4|11961.2|11960.2|11957.9|11956.9|241
1656081960000|2022-06-24 14:46:00|11960.3|11959.3|11960.4|11959.4|11963.1|11962.1|11959.4|11958.4|169
1656081970000|2022-06-24 14:46:10|11960.6|11959.6|11963.8|11962.8|11964.1|11963.1|11959.1|11958.1|120
1656081980000|2022-06-24 14:46:20|11963.4|11962.4|11969.3|11968.3|11969.6|11968.6|11963.1|11962.1|300
1656081990000|2022-06-24 14:46:30|11969.8|11968.8|11968.6|11967.6|11971.4|11970.4|11967.7|11966.7|258
1656082000000|2022-06-24 14:46:40|11968.7|11967.7|11971.7|11970.7|11972.6|11971.6|11968.6|11967.6|161
1656082010000|2022-06-24 14:46:50|11971.9|11970.9|11975.6|11974.6|11977.1|11976.1|11971.9|11970.9|294
1656082020000|2022-06-24 14:47:00|11976.3|11975.3|11980.6|11979.6|11982.6|11981.6|11976.3|11975.3|395
1656082030000|2022-06-24 14:47:10|11981.1|11980.1|11978.6|11977.6|11981.1|11980.1|11973.8|11972.8|336
1656082040000|2022-06-24 14:47:20|11978.4|11977.4|11978.4|11977.4|11981.6|11980.6|11977.7|11976.7|169
1656082050000|2022-06-24 14:47:30|11978.7|11977.7|11982.1|11981.1|11982.1|11981.1|11978.7|11977.7|118
1656082060000|2022-06-24 14:47:40|11981.4|11980.4|11981.1|11980.1|11981.4|11980.4|11979.6|11978.6|87
1656082070000|2022-06-24 14:47:50|11981.3|11980.3|11970.2|11969.2|11981.3|11980.3|11969.2|11968.2|294
1656082080000|2022-06-24 14:48:00|11969.9|11968.9|11975.8|11974.8|11976.4|11975.4|11968.3|11967.3|232
1656082090000|2022-06-24 14:48:10|11975.7|11974.7|11976.6|11975.6|11977.3|11976.3|11973.6|11972.6|107
1656082100000|2022-06-24 14:48:20|11976.4|11975.4|11979.9|11978.9|11979.9|11978.9|11975.6|11974.6|98
1656082110000|2022-06-24 14:48:30|11980.1|11979.1|11979.8|11978.8|11980.1|11979.1|11976.6|11975.6|85
1656082120000|2022-06-24 14:48:40|11979.7|11978.7|11980.3|11979.3|11980.7|11979.7|11978.3|11977.3|171
1656082130000|2022-06-24 14:48:50|11980.4|11979.4|11980.7|11979.7|11980.8|11979.8|11978.2|11977.2|134
1656082140000|2022-06-24 14:49:00|11980.6|11979.6|11982.6|11981.6|11982.6|11981.6|11980.2|11979.2|188
1656082150000|2022-06-24 14:49:10|11981.8|11980.8|11983.2|11982.2|11984.8|11983.8|11980.4|11979.4|190
1656082160000|2022-06-24 14:49:20|11983.3|11982.3|11988.3|11987.3|11988.4|11987.4|11983.3|11982.3|198
1656082170000|2022-06-24 14:49:30|11987.9|11986.9|11980.8|11979.8|11988.9|11987.9|11980.8|11979.8|271
1656082180000|2022-06-24 14:49:40|11980.9|11979.9|11977.7|11976.7|11981.1|11980.1|11975.6|11974.6|177
1656082190000|2022-06-24 14:49:50|11978.1|11977.1|11978.9|11977.9|11979.4|11978.4|11976.6|11975.6|135
1656082200000|2022-06-24 14:50:00|11978.6|11977.6|11975.3|11974.3|11984.7|11983.7|11974.8|11973.8|213
1656082210000|2022-06-24 14:50:10|11974.9|11973.9|11973.1|11972.1|11977.4|11976.4|11972.8|11971.8|271
1656082220000|2022-06-24 14:50:20|11973.4|11972.4|11972.6|11971.6|11973.9|11972.9|11971.1|11970.1|260
1656082230000|2022-06-24 14:50:30|11972.4|11971.4|11967.2|11966.2|11972.4|11971.4|11966.3|11965.3|312
1656082240000|2022-06-24 14:50:40|11967.9|11966.9|11965.8|11964.8|11969.1|11968.1|11965.3|11964.3|228
1656082250000|2022-06-24 14:50:50|11965.9|11964.9|11972.8|11971.8|11975.1|11974.1|11965.6|11964.6|229
1656082260000|2022-06-24 14:51:00|11973.2|11972.2|11966.2|11965.2|11973.8|11972.8|11965.2|11964.2|270
1656082270000|2022-06-24 14:51:10|11966.1|11965.1|11963.4|11962.4|11967.3|11966.3|11963.4|11962.4|394
1656082280000|2022-06-24 14:51:20|11963.3|11962.3|11967.6|11966.6|11967.6|11966.6|11960.2|11959.2|476
1656082290000|2022-06-24 14:51:30|11967.8|11966.8|11972.6|11971.6|11973.1|11972.1|11967.8|11966.8|338
1656082300000|2022-06-24 14:51:40|11972.4|11971.4|11972.2|11971.2|11973.8|11972.8|11969.7|11968.7|171
1656082310000|2022-06-24 14:51:50|11971.6|11970.6|11968.9|11967.9|11973.7|11972.7|11968.8|11967.8|102
1656082320000|2022-06-24 14:52:00|11969.2|11968.2|11969.6|11968.6|11971.7|11970.7|11967.2|11966.2|119
1656082330000|2022-06-24 14:52:10|11969.4|11968.4|11970.7|11969.7|11971.1|11970.1|11968.2|11967.2|89
1656082340000|2022-06-24 14:52:20|11970.8|11969.8|11972.9|11971.9|11973.8|11972.8|11968.9|11967.9|110
1656082350000|2022-06-24 14:52:30|11973.4|11972.4|11972.2|11971.2|11973.8|11972.8|11970.8|11969.8|120
1656082360000|2022-06-24 14:52:40|11972.3|11971.3|11973.9|11972.9|11974.1|11973.1|11970.3|11969.3|84
1656082370000|2022-06-24 14:52:50|11973.7|11972.7|11970.3|11969.3|11974.1|11973.1|11970.3|11969.3|107
1656082380000|2022-06-24 14:53:00|11970.4|11969.4|11971.7|11970.7|11972.6|11971.6|11969.8|11968.8|120
1656082390000|2022-06-24 14:53:10|11971.8|11970.8|11972.1|11971.1|11973.9|11972.9|11970.2|11969.2|114
1656082400000|2022-06-24 14:53:20|11972.3|11971.3|11971.1|11970.1|11973.4|11972.4|11970.7|11969.7|97
1656082410000|2022-06-24 14:53:30|11970.8|11969.8|11973.2|11972.2|11973.9|11972.9|11970.6|11969.6|190
1656082420000|2022-06-24 14:53:40|11973.3|11972.3|11972.1|11971.1|11973.8|11972.8|11971.2|11970.2|60
1656082430000|2022-06-24 14:53:50|11972.8|11971.8|11970.6|11969.6|11974.4|11973.4|11970.2|11969.2|164
1656082440000|2022-06-24 14:54:00|11971.6|11970.6|11969.1|11968.1|11971.8|11970.8|11967.6|11966.6|130
1656082450000|2022-06-24 14:54:10|11969.2|11968.2|11973.2|11972.2|11973.8|11972.8|11969.2|11968.2|104
1656082460000|2022-06-24 14:54:20|11973.4|11972.4|11969.3|11968.3|11973.6|11972.6|11967.9|11966.9|96
1656082470000|2022-06-24 14:54:30|11968.4|11967.4|11972.6|11971.6|11972.8|11971.8|11968.4|11967.4|75
1656082480000|2022-06-24 14:54:40|11972.7|11971.7|11966.7|11965.7|11972.9|11971.9|11966.6|11965.6|185
1656082490000|2022-06-24 14:54:50|11966.6|11965.6|11974.1|11973.1|11974.3|11973.3|11966.2|11965.2|136
1656082500000|2022-06-24 14:55:00|11973.9|11972.9|11972.4|11971.4|11975.1|11974.1|11969.1|11968.1|246
1656082510000|2022-06-24 14:55:10|11971.9|11970.9|11970.8|11969.8|11973.6|11972.6|11969.4|11968.4|107
1656082520000|2022-06-24 14:55:20|11970.7|11969.7|11972.4|11971.4|11972.7|11971.7|11969.4|11968.4|60
1656082530000|2022-06-24 14:55:30|11972.6|11971.6|11972.3|11971.3|11972.8|11971.8|11969.7|11968.7|65
1656082540000|2022-06-24 14:55:40|11972.4|11971.4|11970.1|11969.1|11973.7|11972.7|11969.6|11968.6|93
1656082550000|2022-06-24 14:55:50|11970.2|11969.2|11970.7|11969.7|11971.1|11970.1|11969.1|11968.1|77
1656082560000|2022-06-24 14:56:00|11970.8|11969.8|11973.2|11972.2|11973.4|11972.4|11967.6|11966.6|127
1656082570000|2022-06-24 14:56:10|11972.8|11971.8|11976.6|11975.6|11976.6|11975.6|11971.1|11970.1|107
1656082580000|2022-06-24 14:56:20|11977.3|11976.3|11978.3|11977.3|11980.3|11979.3|11976.6|11975.6|264
1656082590000|2022-06-24 14:56:30|11978.8|11977.8|11983.3|11982.3|11983.6|11982.6|11978.7|11977.7|163
1656082600000|2022-06-24 14:56:40|11983.4|11982.4|11986.2|11985.2|11986.2|11985.2|11980.8|11979.8|209
1656082610000|2022-06-24 14:56:50|11986.4|11985.4|11985.7|11984.7|11987.3|11986.3|11983.3|11982.3|280
1656082620000|2022-06-24 14:57:00|11985.9|11984.9|11980.1|11979.1|11986.9|11985.9|11978.7|11977.7|257
1656082630000|2022-06-24 14:57:10|11979.9|11978.9|11985.9|11984.9|11986.2|11985.2|11978.3|11977.3|107
1656082640000|2022-06-24 14:57:20|11985.8|11984.8|11987.4|11986.4|11988.2|11987.2|11985.6|11984.6|148
1656082650000|2022-06-24 14:57:30|11987.6|11986.6|11989.1|11988.1|11990.6|11989.6|11986.8|11985.8|217
1656082660000|2022-06-24 14:57:40|11988.8|11987.8|11993.1|11992.1|11993.3|11992.3|11988.8|11987.8|187
1656082670000|2022-06-24 14:57:50|11992.9|11991.9|11992.9|11991.9|11993.6|11992.6|11989.8|11988.8|193
1656082680000|2022-06-24 14:58:00|11992.4|11991.4|11990.8|11989.8|11993.8|11992.8|11989.4|11988.4|199
1656082690000|2022-06-24 14:58:10|11990.3|11989.3|11990.4|11989.4|11993.3|11992.3|11986.4|11985.4|233
1656082700000|2022-06-24 14:58:20|11990.6|11989.6|11986.9|11985.9|11990.7|11989.7|11984.2|11983.2|238
1656082710000|2022-06-24 14:58:30|11987.2|11986.2|11986.7|11985.7|11989.7|11988.7|11984.9|11983.9|129
1656082720000|2022-06-24 14:58:40|11986.8|11985.8|11984.9|11983.9|11987.6|11986.6|11984.7|11983.7|58
1656082730000|2022-06-24 14:58:50|11984.8|11983.8|11981.7|11980.7|11986.2|11985.2|11981.7|11980.7|104
1656082740000|2022-06-24 14:59:00|11981.6|11980.6|11982.8|11981.8|11982.8|11981.8|11976.1|11975.1|300
1656082750000|2022-06-24 14:59:10|11982.7|11981.7|11981.8|11980.8|11983.9|11982.9|11978.3|11977.3|136
1656082760000|2022-06-24 14:59:20|11981.9|11980.9|11985.4|11984.4|11986.1|11985.1|11981.9|11980.9|74
1656082770000|2022-06-24 14:59:30|11985.3|11984.3|11983.1|11982.1|11985.7|11984.7|11979.9|11978.9|112
1656082780000|2022-06-24 14:59:40|11983.4|11982.4|11984.4|11983.4|11985.7|11984.7|11983.1|11982.1|77
1656082790000|2022-06-24 14:59:50|11984.9|11983.9|11979.9|11978.9|11984.9|11983.9|11979.8|11978.8|70
1656082800000|2022-06-24 15:00:00|11979.8|11978.8|11979.7|11978.7|11981.8|11980.8|11978.1|11977.1|248
1656082810000|2022-06-24 15:00:10|11979.6|11978.6|11979.9|11978.9|11979.9|11978.9|11976.6|11975.6|148
1656082820000|2022-06-24 15:00:20|11980.6|11979.6|11985.7|11984.7|11985.9|11984.9|11980.6|11979.6|164
1656082830000|2022-06-24 15:00:30|11985.9|11984.9|11987.4|11986.4|11990.9|11989.9|11985.8|11984.8|218
1656082840000|2022-06-24 15:00:40|11987.2|11986.2|11990.1|11989.1|11990.1|11989.1|11984.8|11983.8|144
1656082850000|2022-06-24 15:00:50|11990.2|11989.2|11981.4|11980.4|11990.2|11989.2|11980.8|11979.8|768
1656082860000|2022-06-24 15:01:00|11981.2|11980.2|11984.3|11983.3|11985.7|11984.7|11979.4|11978.4|158
1656082870000|2022-06-24 15:01:10|11983.9|11982.9|11991.6|11990.6|11991.8|11990.8|11983.1|11982.1|204
1656082880000|2022-06-24 15:01:20|11991.1|11990.1|11988.2|11987.2|11991.3|11990.3|11987.1|11986.1|66
1656082890000|2022-06-24 15:01:30|11988.3|11987.3|11990.6|11989.6|11991.3|11990.3|11987.7|11986.7|78
1656082900000|2022-06-24 15:01:40|11990.7|11989.7|11990.6|11989.6|11993.3|11992.3|11987.4|11986.4|154
1656082910000|2022-06-24 15:01:50|11990.4|11989.4|11987.7|11986.7|11992.1|11991.1|11987.4|11986.4|83
1656082920000|2022-06-24 15:02:00|11986.4|11985.4|11988.7|11987.7|11989.6|11988.6|11985.4|11984.4|137
1656082930000|2022-06-24 15:02:10|11988.6|11987.6|11990.7|11989.7|11990.8|11989.8|11986.7|11985.7|59
1656082940000|2022-06-24 15:02:20|11990.2|11989.2|11991.9|11990.9|11993.2|11992.2|11988.7|11987.7|72
1656082950000|2022-06-24 15:02:30|11991.8|11990.8|11994.1|11993.1|11994.2|11993.2|11991.2|11990.2|129
1656082960000|2022-06-24 15:02:40|11994.2|11993.2|11993.6|11992.6|11994.4|11993.4|11992.8|11991.8|79
1656082970000|2022-06-24 15:02:50|11993.4|11992.4|11994.6|11993.6|11994.9|11993.9|11992.8|11991.8|80
1656082980000|2022-06-24 15:03:00|11994.1|11993.1|11997.3|11996.3|11997.8|11996.8|11993.3|11992.3|283
1656082990000|2022-06-24 15:03:10|11997.2|11996.2|11996.1|11995.1|11998.1|11997.1|11995.3|11994.3|130
1656083000000|2022-06-24 15:03:20|11995.4|11994.4|11993.3|11992.3|11996.2|11995.2|11992.9|11991.9|139
1656083010000|2022-06-24 15:03:30|11993.1|11992.1|11997.7|11996.7|11997.9|11996.9|11992.9|11991.9|105
1656083020000|2022-06-24 15:03:40|11997.8|11996.8|12001.1|12000.1|12001.1|12000.1|11997.4|11996.4|171
1656083030000|2022-06-24 15:03:50|12001.2|12000.2|12002.1|12001.1|12002.6|12001.6|12000.6|11999.6|171
1656083040000|2022-06-24 15:04:00|12002.2|12001.2|12001.8|12000.8|12002.6|12001.6|11999.4|11998.4|138
1656083050000|2022-06-24 15:04:10|12001.9|12000.9|12001.4|12000.4|12004.4|12003.4|12000.9|11999.9|322
1656083060000|2022-06-24 15:04:20|12001.3|12000.3|12004.4|12003.4|12005.3|12004.3|11998.7|11997.7|164
1656083070000|2022-06-24 15:04:30|12004.3|12003.3|12006.4|12005.4|12007.3|12006.3|12004.3|12003.3|273
1656083080000|2022-06-24 15:04:40|12006.6|12005.6|12007.8|12006.8|12008.1|12007.1|12005.4|12004.4|190
1656083090000|2022-06-24 15:04:50|12007.7|12006.7|12006.9|12005.9|12008.6|12007.6|12005.7|12004.7|222
1656083100000|2022-06-24 15:05:00|12006.8|12005.8|12005.6|12004.6|12007.3|12006.3|12004.3|12003.3|217
1656083110000|2022-06-24 15:05:10|12005.4|12004.4|12005.1|12004.1|12006.4|12005.4|12004.4|12003.4|113
1656083120000|2022-06-24 15:05:20|12005.6|12004.6|12003.6|12002.6|12006.8|12005.8|12002.3|12001.3|217
1656083130000|2022-06-24 15:05:30|12003.4|12002.4|12003.2|12002.2|12003.8|12002.8|12001.1|12000.1|131
1656083140000|2022-06-24 15:05:40|12003.1|12002.1|12001.6|12000.6|12003.7|12002.7|12001.6|12000.6|86
1656083150000|2022-06-24 15:05:50|12001.7|12000.7|12002.1|12001.1|12004.1|12003.1|12001.6|12000.6|67
1656083160000|2022-06-24 15:06:00|12003.1|12002.1|12004.7|12003.7|12005.1|12004.1|12003.1|12002.1|92
1656083170000|2022-06-24 15:06:10|12004.8|12003.8|12005.1|12004.1|12006.4|12005.4|12004.1|12003.1|136
1656083180000|2022-06-24 15:06:20|12004.8|12003.8|12003.4|12002.4|12004.9|12003.9|12003.3|12002.3|88
1656083190000|2022-06-24 15:06:30|12003.3|12002.3|12003.6|12002.6|12005.6|12004.6|12002.4|12001.4|226
1656083200000|2022-06-24 15:06:40|12003.3|12002.3|11996.6|11995.6|12003.6|12002.6|11996.1|11995.1|517
1656083210000|2022-06-24 15:06:50|11996.4|11995.4|11994.6|11993.6|11997.6|11996.6|11994.6|11993.6|452
1656083220000|2022-06-24 15:07:00|11994.8|11993.8|11994.9|11993.9|11996.4|11995.4|11993.3|11992.3|192
1656083230000|2022-06-24 15:07:10|11994.8|11993.8|11992.8|11991.8|11996.1|11995.1|11991.8|11990.8|161
1656083240000|2022-06-24 15:07:20|11993.1|11992.1|11997.1|11996.1|11998.6|11997.6|11993.1|11992.1|143
1656083250000|2022-06-24 15:07:30|11996.7|11995.7|11998.1|11997.1|11998.8|11997.8|11996.7|11995.7|60
1656083260000|2022-06-24 15:07:40|11997.6|11996.6|12000.1|11999.1|12000.1|11999.1|11996.7|11995.7|92
1656083270000|2022-06-24 15:07:50|11999.8|11998.8|12004.1|12003.1|12005.3|12004.3|11999.6|11998.6|303
1656083280000|2022-06-24 15:08:00|12004.3|12003.3|12003.2|12002.2|12004.4|12003.4|12001.3|12000.3|138
1656083290000|2022-06-24 15:08:10|12003.1|12002.1|11999.8|11998.8|12003.3|12002.3|11999.8|11998.8|64
1656083300000|2022-06-24 15:08:20|12000.2|11999.2|11997.4|11996.4|12001.2|12000.2|11997.4|11996.4|100
1656083310000|2022-06-24 15:08:30|11997.6|11996.6|11999.3|11998.3|11999.8|11998.8|11995.8|11994.8|103
1656083320000|2022-06-24 15:08:40|11999.6|11998.6|12001.8|12000.8|12002.3|12001.3|11999.1|11998.1|65
1656083330000|2022-06-24 15:08:50|12001.7|12000.7|12002.3|12001.3|12003.8|12002.8|11999.1|11998.1|200
1656083340000|2022-06-24 15:09:00|12001.8|12000.8|12000.8|11999.8|12003.3|12002.3|11999.7|11998.7|193
1656083350000|2022-06-24 15:09:10|12001.1|12000.1|11999.2|11998.2|12001.4|12000.4|11997.7|11996.7|121
1656083360000|2022-06-24 15:09:20|11999.3|11998.3|11994.3|11993.3|11999.3|11998.3|11993.8|11992.8|174
1656083370000|2022-06-24 15:09:30|11994.2|11993.2|11992.3|11991.3|11994.3|11993.3|11992.1|11991.1|154
1656083380000|2022-06-24 15:09:40|11992.4|11991.4|11993.1|11992.1|11995.4|11994.4|11991.8|11990.8|111
1656083390000|2022-06-24 15:09:50|11993.2|11992.2|11991.6|11990.6|11993.8|11992.8|11989.6|11988.6|274
1656083400000|2022-06-24 15:10:00|11991.7|11990.7|11995.6|11994.6|11996.3|11995.3|11991.6|11990.6|236
1656083410000|2022-06-24 15:10:10|11995.4|11994.4|11992.1|11991.1|11995.8|11994.8|11991.7|11990.7|73
1656083420000|2022-06-24 15:10:20|11992.2|11991.2|11990.4|11989.4|11992.7|11991.7|11990.1|11989.1|59
1656083430000|2022-06-24 15:10:30|11990.3|11989.3|11984.1|11983.1|11990.6|11989.6|11983.7|11982.7|259
1656083440000|2022-06-24 15:10:40|11984.3|11983.3|11981.4|11980.4|11984.9|11983.9|11981.3|11980.3|160
1656083450000|2022-06-24 15:10:50|11981.1|11980.1|11976.8|11975.8|11981.3|11980.3|11976.1|11975.1|292
1656083460000|2022-06-24 15:11:00|11976.3|11975.3|11972.6|11971.6|11978.1|11977.1|11970.8|11969.8|330
1656083470000|2022-06-24 15:11:10|11973.2|11972.2|11977.1|11976.1|11977.3|11976.3|11971.7|11970.7|252
1656083480000|2022-06-24 15:11:20|11977.3|11976.3|11982.6|11981.6|11983.1|11982.1|11977.2|11976.2|213
1656083490000|2022-06-24 15:11:30|11982.7|11981.7|11984.8|11983.8|11985.6|11984.6|11982.7|11981.7|201
1656083500000|2022-06-24 15:11:40|11984.7|11983.7|11985.1|11984.1|11985.8|11984.8|11982.9|11981.9|182
1656083510000|2022-06-24 15:11:50|11984.8|11983.8|11986.1|11985.1|11986.6|11985.6|11984.3|11983.3|111
1656083520000|2022-06-24 15:12:00|11985.4|11984.4|11982.7|11981.7|11986.8|11985.8|11982.6|11981.6|177
1656083530000|2022-06-24 15:12:10|11982.8|11981.8|11981.1|11980.1|11985.6|11984.6|11980.8|11979.8|95
1656083540000|2022-06-24 15:12:20|11980.6|11979.6|11977.8|11976.8|11980.8|11979.8|11976.6|11975.6|184
1656083550000|2022-06-24 15:12:30|11977.7|11976.7|11979.1|11978.1|11982.1|11981.1|11976.9|11975.9|95
1656083560000|2022-06-24 15:12:40|11978.3|11977.3|11981.2|11980.2|11982.4|11981.4|11977.8|11976.8|64
1656083570000|2022-06-24 15:12:50|11981.1|11980.1|11982.1|11981.1|11982.2|11981.2|11977.6|11976.6|77
1656083580000|2022-06-24 15:13:00|11981.7|11980.7|11977.9|11976.9|11981.7|11980.7|11977.4|11976.4|90
1656083590000|2022-06-24 15:13:10|11978.3|11977.3|11976.7|11975.7|11978.8|11977.8|11975.8|11974.8|154
1656083600000|2022-06-24 15:13:20|11976.6|11975.6|11974.4|11973.4|11976.6|11975.6|11973.3|11972.3|142
1656083610000|2022-06-24 15:13:30|11974.6|11973.6|11977.6|11976.6|11977.7|11976.7|11972.1|11971.1|163
1656083620000|2022-06-24 15:13:40|11977.7|11976.7|11978.3|11977.3|11979.7|11978.7|11976.1|11975.1|104
1656083630000|2022-06-24 15:13:50|11978.4|11977.4|11978.1|11977.1|11981.3|11980.3|11976.8|11975.8|106
1656083640000|2022-06-24 15:14:00|11978.7|11977.7|11980.3|11979.3|11980.4|11979.4|11976.8|11975.8|95
1656083650000|2022-06-24 15:14:10|11980.4|11979.4|11978.2|11977.2|11980.4|11979.4|11977.7|11976.7|37
1656083660000|2022-06-24 15:14:20|11978.3|11977.3|11972.3|11971.3|11978.6|11977.6|11972.3|11971.3|114
1656083670000|2022-06-24 15:14:30|11972.4|11971.4|11970.1|11969.1|11973.1|11972.1|11969.1|11968.1|178
1656083680000|2022-06-24 15:14:40|11969.9|11968.9|11969.3|11968.3|11970.8|11969.8|11968.2|11967.2|130
1656083690000|2022-06-24 15:14:50|11969.7|11968.7|11967.3|11966.3|11970.1|11969.1|11966.7|11965.7|139
1656083700000|2022-06-24 15:15:00|11967.2|11966.2|11964.6|11963.6|11967.3|11966.3|11963.7|11962.7|206
1656083710000|2022-06-24 15:15:10|11964.3|11963.3|11963.1|11962.1|11965.1|11964.1|11961.7|11960.7|684
1656083720000|2022-06-24 15:15:20|11962.9|11961.9|11960.8|11959.8|11964.6|11963.6|11960.4|11959.4|181
1656083730000|2022-06-24 15:15:30|11961.1|11960.1|11963.8|11962.8|11967.2|11966.2|11961.1|11960.1|307
1656083740000|2022-06-24 15:15:40|11964.3|11963.3|11963.1|11962.1|11964.7|11963.7|11959.4|11958.4|232
1656083750000|2022-06-24 15:15:50|11963.3|11962.3|11960.6|11959.6|11964.1|11963.1|11959.9|11958.9|109
1656083760000|2022-06-24 15:16:00|11960.7|11959.7|11952.4|11951.4|11960.7|11959.7|11952.4|11951.4|417
1656083770000|2022-06-24 15:16:10|11953.3|11952.3|11953.1|11952.1|11953.7|11952.7|11951.4|11950.4|413
1656083780000|2022-06-24 15:16:20|11952.9|11951.9|11951.6|11950.6|11953.6|11952.6|11950.6|11949.6|149
1656083790000|2022-06-24 15:16:30|11952.3|11951.3|11954.9|11953.9|11957.6|11956.6|11951.6|11950.6|441
1656083800000|2022-06-24 15:16:40|11955.1|11954.1|11953.4|11952.4|11958.3|11957.3|11953.3|11952.3|217
1656083810000|2022-06-24 15:16:50|11953.3|11952.3|11950.4|11949.4|11953.4|11952.4|11948.4|11947.4|381
1656083820000|2022-06-24 15:17:00|11950.6|11949.6|11942.3|11941.3|11951.1|11950.1|11940.6|11939.6|1170
1656083830000|2022-06-24 15:17:10|11942.4|11941.4|11943.1|11942.1|11944.3|11943.3|11939.6|11938.6|252
1656083840000|2022-06-24 15:17:20|11942.4|11941.4|11947.3|11946.3|11947.3|11946.3|11941.6|11940.6|271
1656083850000|2022-06-24 15:17:30|11947.6|11946.6|11939.2|11938.2|11947.8|11946.8|11938.6|11937.6|769
1656083860000|2022-06-24 15:17:40|11939.3|11938.3|11942.3|11941.3|11942.8|11941.8|11938.6|11937.6|222
1656083870000|2022-06-24 15:17:50|11941.8|11940.8|11939.7|11938.7|11943.1|11942.1|11939.1|11938.1|211
1656083880000|2022-06-24 15:18:00|11939.6|11938.6|11943.8|11942.8|11944.9|11943.9|11937.1|11936.1|313
1656083890000|2022-06-24 15:18:10|11943.9|11942.9|11943.7|11942.7|11944.6|11943.6|11938.8|11937.8|245
1656083900000|2022-06-24 15:18:20|11943.9|11942.9|11947.6|11946.6|11947.6|11946.6|11943.8|11942.8|190
1656083910000|2022-06-24 15:18:30|11947.7|11946.7|11950.6|11949.6|11950.8|11949.8|11946.8|11945.8|206
1656083920000|2022-06-24 15:18:40|11950.4|11949.4|11953.1|11952.1|11953.2|11952.2|11949.8|11948.8|226
1656083930000|2022-06-24 15:18:50|11952.9|11951.9|11951.6|11950.6|11954.1|11953.1|11950.4|11949.4|243
1656083940000|2022-06-24 15:19:00|11952.3|11951.3|11948.1|11947.1|11952.7|11951.7|11946.8|11945.8|184
1656083950000|2022-06-24 15:19:10|11947.9|11946.9|11948.3|11947.3|11949.1|11948.1|11946.3|11945.3|104
1656083960000|2022-06-24 15:19:20|11948.6|11947.6|11945.3|11944.3|11949.8|11948.8|11945.3|11944.3|107
1656083970000|2022-06-24 15:19:30|11945.6|11944.6|11941.2|11940.2|11945.6|11944.6|11940.8|11939.8|169
1656083980000|2022-06-24 15:19:40|11941.1|11940.1|11940.3|11939.3|11941.9|11940.9|11940.2|11939.2|103
1656083990000|2022-06-24 15:19:50|11939.6|11938.6|11937.6|11936.6|11940.1|11939.1|11937.6|11936.6|182
1656084000000|2022-06-24 15:20:00|11937.3|11936.3|11939.7|11938.7|11940.6|11939.6|11936.3|11935.3|286
1656084010000|2022-06-24 15:20:10|11939.6|11938.6|11944.1|11943.1|11944.4|11943.4|11938.8|11937.8|203
1656084020000|2022-06-24 15:20:20|11944.2|11943.2|11942.1|11941.1|11944.8|11943.8|11941.1|11940.1|148
1656084030000|2022-06-24 15:20:30|11942.2|11941.2|11938.8|11937.8|11942.8|11941.8|11936.8|11935.8|202
1656084040000|2022-06-24 15:20:40|11938.9|11937.9|11942.9|11941.9|11943.3|11942.3|11937.6|11936.6|414
1656084050000|2022-06-24 15:20:50|11942.8|11941.8|11940.2|11939.2|11942.8|11941.8|11938.8|11937.8|136
1656084060000|2022-06-24 15:21:00|11940.1|11939.1|11939.9|11938.9|11940.8|11939.8|11938.3|11937.3|154
1656084070000|2022-06-24 15:21:10|11939.8|11938.8|11944.2|11943.2|11944.4|11943.4|11939.7|11938.7|90
1656084080000|2022-06-24 15:21:20|11943.8|11942.8|11945.1|11944.1|11945.6|11944.6|11942.6|11941.6|109
1656084090000|2022-06-24 15:21:30|11945.3|11944.3|11945.6|11944.6|11947.4|11946.4|11944.7|11943.7|187
1656084100000|2022-06-24 15:21:40|11945.4|11944.4|11944.7|11943.7|11945.8|11944.8|11942.6|11941.6|146
1656084110000|2022-06-24 15:21:50|11944.6|11943.6|11944.9|11943.9|11945.7|11944.7|11942.1|11941.1|65
1656084120000|2022-06-24 15:22:00|11944.7|11943.7|11941.9|11940.9|11947.1|11946.1|11941.7|11940.7|224
1656084130000|2022-06-24 15:22:10|11941.8|11940.8|11942.3|11941.3|11943.4|11942.4|11941.6|11940.6|56
1656084140000|2022-06-24 15:22:20|11942.2|11941.2|11943.2|11942.2|11943.3|11942.3|11941.1|11940.1|72
1656084150000|2022-06-24 15:22:30|11943.3|11942.3|11941.4|11940.4|11943.6|11942.6|11940.8|11939.8|54
1656084160000|2022-06-24 15:22:40|11941.3|11940.3|11942.1|11941.1|11942.4|11941.4|11940.6|11939.6|59
1656084170000|2022-06-24 15:22:50|11941.9|11940.9|11943.6|11942.6|11944.3|11943.3|11940.9|11939.9|87
1656084180000|2022-06-24 15:23:00|11943.3|11942.3|11946.8|11945.8|11947.1|11946.1|11943.3|11942.3|160
1656084190000|2022-06-24 15:23:10|11946.9|11945.9|11951.4|11950.4|11951.7|11950.7|11946.3|11945.3|197
1656084200000|2022-06-24 15:23:20|11951.3|11950.3|11952.7|11951.7|11953.1|11952.1|11950.4|11949.4|164
1656084210000|2022-06-24 15:23:30|11952.8|11951.8|11954.1|11953.1|11954.6|11953.6|11952.2|11951.2|159
1656084220000|2022-06-24 15:23:40|11954.3|11953.3|11953.7|11952.7|11954.8|11953.8|11953.1|11952.1|88
1656084230000|2022-06-24 15:23:50|11954.3|11953.3|11952.8|11951.8|11954.8|11953.8|11952.3|11951.3|104
1656084240000|2022-06-24 15:24:00|11952.9|11951.9|11948.8|11947.8|11954.8|11953.8|11948.8|11947.8|222
1656084250000|2022-06-24 15:24:10|11949.1|11948.1|11944.2|11943.2|11949.1|11948.1|11943.6|11942.6|221
1656084260000|2022-06-24 15:24:20|11944.3|11943.3|11946.9|11945.9|11949.2|11948.2|11943.8|11942.8|109
1656084270000|2022-06-24 15:24:30|11947.1|11946.1|11949.8|11948.8|11950.1|11949.1|11946.9|11945.9|58
1656084280000|2022-06-24 15:24:40|11949.7|11948.7|11950.1|11949.1|11950.6|11949.6|11948.2|11947.2|60
1656084290000|2022-06-24 15:24:50|11950.2|11949.2|11949.7|11948.7|11950.6|11949.6|11948.1|11947.1|83
1656084300000|2022-06-24 15:25:00|11949.8|11948.8|11948.8|11947.8|11950.3|11949.3|11946.3|11945.3|148
1656084310000|2022-06-24 15:25:10|11948.6|11947.6|11953.6|11952.6|11953.8|11952.8|11947.8|11946.8|116
1656084320000|2022-06-24 15:25:20|11953.7|11952.7|11954.6|11953.6|11954.8|11953.8|11951.7|11950.7|122
1656084330000|2022-06-24 15:25:30|11954.4|11953.4|11954.1|11953.1|11955.1|11954.1|11953.3|11952.3|115
1656084340000|2022-06-24 15:25:40|11954.6|11953.6|11957.6|11956.6|11958.8|11957.8|11954.4|11953.4|231
1656084350000|2022-06-24 15:25:50|11957.9|11956.9|11960.8|11959.8|11960.9|11959.9|11957.6|11956.6|165
1656084360000|2022-06-24 15:26:00|11960.9|11959.9|11957.3|11956.3|11961.1|11960.1|11955.8|11954.8|216
1656084370000|2022-06-24 15:26:10|11957.2|11956.2|11960.1|11959.1|11960.3|11959.3|11957.2|11956.2|71
1656084380000|2022-06-24 15:26:20|11960.2|11959.2|11959.7|11958.7|11962.8|11961.8|11959.6|11958.6|333
1656084390000|2022-06-24 15:26:30|11959.8|11958.8|11957.3|11956.3|11960.6|11959.6|11956.8|11955.8|238
1656084400000|2022-06-24 15:26:40|11957.1|11956.1|11955.6|11954.6|11957.9|11956.9|11954.8|11953.8|147
1656084410000|2022-06-24 15:26:50|11956.1|11955.1|11955.3|11954.3|11960.8|11959.8|11955.1|11954.1|118
1656084420000|2022-06-24 15:27:00|11955.2|11954.2|11952.4|11951.4|11955.2|11954.2|11947.3|11946.3|428
1656084430000|2022-06-24 15:27:10|11952.7|11951.7|11955.6|11954.6|11955.8|11954.8|11951.4|11950.4|97
1656084440000|2022-06-24 15:27:20|11955.4|11954.4|11953.4|11952.4|11956.2|11955.2|11952.3|11951.3|47
1656084450000|2022-06-24 15:27:30|11953.3|11952.3|11950.3|11949.3|11953.4|11952.4|11950.2|11949.2|89
1656084460000|2022-06-24 15:27:40|11950.4|11949.4|11952.2|11951.2|11952.2|11951.2|11948.8|11947.8|117
1656084470000|2022-06-24 15:27:50|11952.1|11951.1|11951.3|11950.3|11954.7|11953.7|11950.8|11949.8|68
1656084480000|2022-06-24 15:28:00|11952.8|11951.8|11953.1|11952.1|11953.6|11952.6|11951.7|11950.7|55
1656084490000|2022-06-24 15:28:10|11952.9|11951.9|11954.9|11953.9|11955.6|11954.6|11951.7|11950.7|79
1656084500000|2022-06-24 15:28:20|11954.6|11953.6|11959.1|11958.1|11959.1|11958.1|11954.6|11953.6|124
1656084510000|2022-06-24 15:28:30|11959.2|11958.2|11958.4|11957.4|11959.4|11958.4|11955.8|11954.8|73
1656084520000|2022-06-24 15:28:40|11958.6|11957.6|11963.9|11962.9|11963.9|11962.9|11958.2|11957.2|130
1656084530000|2022-06-24 15:28:50|11963.6|11962.6|11967.7|11966.7|11968.2|11967.2|11961.6|11960.6|383
1656084540000|2022-06-24 15:29:00|11967.6|11966.6|11969.4|11968.4|11969.6|11968.6|11966.6|11965.6|282
1656084550000|2022-06-24 15:29:10|11969.3|11968.3|11970.3|11969.3|11972.3|11971.3|11968.6|11967.6|371
1656084560000|2022-06-24 15:29:20|11970.1|11969.1|11969.1|11968.1|11970.2|11969.2|11967.3|11966.3|141
1656084570000|2022-06-24 15:29:30|11969.2|11968.2|11972.1|11971.1|11972.3|11971.3|11969.2|11968.2|178
1656084580000|2022-06-24 15:29:40|11972.2|11971.2|11971.7|11970.7|11973.8|11972.8|11969.6|11968.6|139
1656084590000|2022-06-24 15:29:50|11971.4|11970.4|11970.3|11969.3|11971.6|11970.6|11969.2|11968.2|111
1656084600000|2022-06-24 15:30:00|11970.4|11969.4|11968.3|11967.3|11972.6|11971.6|11968.3|11967.3|157
1656084610000|2022-06-24 15:30:10|11968.2|11967.2|11966.3|11965.3|11969.8|11968.8|11966.3|11965.3|148
1656084620000|2022-06-24 15:30:20|11966.6|11965.6|11960.3|11959.3|11967.3|11966.3|11959.3|11958.3|413
1656084630000|2022-06-24 15:30:30|11960.4|11959.4|11964.8|11963.8|11964.9|11963.9|11959.9|11958.9|145
1656084640000|2022-06-24 15:30:40|11964.9|11963.9|11966.6|11965.6|11966.6|11965.6|11964.4|11963.4|84
1656084650000|2022-06-24 15:30:50|11966.9|11965.9|11967.9|11966.9|11968.6|11967.6|11965.8|11964.8|127
1656084660000|2022-06-24 15:31:00|11968.1|11967.1|11960.1|11959.1|11969.7|11968.7|11959.8|11958.8|203
1656084670000|2022-06-24 15:31:10|11959.9|11958.9|11960.3|11959.3|11961.6|11960.6|11959.1|11958.1|90
1656084680000|2022-06-24 15:31:20|11960.2|11959.2|11965.2|11964.2|11965.3|11964.3|11960.2|11959.2|79
1656084690000|2022-06-24 15:31:30|11965.4|11964.4|11967.3|11966.3|11968.8|11967.8|11964.3|11963.3|189
1656084700000|2022-06-24 15:31:40|11967.6|11966.6|11966.2|11965.2|11969.1|11968.1|11964.8|11963.8|192
1656084710000|2022-06-24 15:31:50|11966.3|11965.3|11969.6|11968.6|11970.1|11969.1|11964.9|11963.9|85
1656084720000|2022-06-24 15:32:00|11969.4|11968.4|11969.4|11968.4|11970.3|11969.3|11965.9|11964.9|88
1656084730000|2022-06-24 15:32:10|11969.6|11968.6|11966.3|11965.3|11971.6|11970.6|11966.2|11965.2|155
1656084740000|2022-06-24 15:32:20|11966.2|11965.2|11967.3|11966.3|11968.2|11967.2|11964.4|11963.4|102
1656084750000|2022-06-24 15:32:30|11967.7|11966.7|11968.2|11967.2|11968.8|11967.8|11966.3|11965.3|66
1656084760000|2022-06-24 15:32:40|11968.1|11967.1|11969.7|11968.7|11971.6|11970.6|11968.1|11967.1|69
1656084770000|2022-06-24 15:32:50|11969.4|11968.4|11970.4|11969.4|11970.6|11969.6|11968.8|11967.8|44
1656084780000|2022-06-24 15:33:00|11970.6|11969.6|11970.3|11969.3|11971.3|11970.3|11967.4|11966.4|50
1656084790000|2022-06-24 15:33:10|11970.4|11969.4|11970.4|11969.4|11971.2|11970.2|11968.9|11967.9|53
1656084800000|2022-06-24 15:33:20|11969.4|11968.4|11968.2|11967.2|11969.7|11968.7|11966.7|11965.7|72
1656084810000|2022-06-24 15:33:30|11969.3|11968.3|11967.4|11966.4|11969.4|11968.4|11965.3|11964.3|78
1656084820000|2022-06-24 15:33:40|11967.6|11966.6|11967.8|11966.8|11968.8|11967.8|11967.4|11966.4|48
1656084830000|2022-06-24 15:33:50|11968.3|11967.3|11971.2|11970.2|11971.4|11970.4|11968.3|11967.3|57
1656084840000|2022-06-24 15:34:00|11971.4|11970.4|11969.7|11968.7|11971.7|11970.7|11968.6|11967.6|169
1656084850000|2022-06-24 15:34:10|11969.6|11968.6|11971.6|11970.6|11971.6|11970.6|11968.8|11967.8|52
1656084860000|2022-06-24 15:34:20|11971.4|11970.4|11963.3|11962.3|11971.6|11970.6|11963.1|11962.1|157
1656084870000|2022-06-24 15:34:30|11963.4|11962.4|11960.9|11959.9|11963.8|11962.8|11960.9|11959.9|110
1656084880000|2022-06-24 15:34:40|11961.1|11960.1|11961.7|11960.7|11963.3|11962.3|11960.8|11959.8|62
1656084890000|2022-06-24 15:34:50|11961.8|11960.8|11956.4|11955.4|11962.1|11961.1|11956.4|11955.4|151
1656084900000|2022-06-24 15:35:00|11956.3|11955.3|11955.7|11954.7|11956.6|11955.6|11952.4|11951.4|407
1656084910000|2022-06-24 15:35:10|11955.3|11954.3|11961.9|11960.9|11962.6|11961.6|11955.1|11954.1|258
1656084920000|2022-06-24 15:35:20|11962.1|11961.1|11957.2|11956.2|11963.3|11962.3|11955.9|11954.9|93
1656084930000|2022-06-24 15:35:30|11957.1|11956.1|11957.6|11956.6|11959.1|11958.1|11954.8|11953.8|69
1656084940000|2022-06-24 15:35:40|11957.4|11956.4|11958.6|11957.6|11959.2|11958.2|11956.9|11955.9|61
1656084950000|2022-06-24 15:35:50|11959.1|11958.1|11958.6|11957.6|11959.8|11958.8|11957.1|11956.1|72
1656084960000|2022-06-24 15:36:00|11958.4|11957.4|11963.1|11962.1|11963.8|11962.8|11958.1|11957.1|99
1656084970000|2022-06-24 15:36:10|11962.9|11961.9|11967.2|11966.2|11967.3|11966.3|11962.9|11961.9|130
1656084980000|2022-06-24 15:36:20|11967.3|11966.3|11967.4|11966.4|11969.6|11968.6|11966.8|11965.8|153
1656084990000|2022-06-24 15:36:30|11967.3|11966.3|11970.1|11969.1|11970.1|11969.1|11966.6|11965.6|115
1656085000000|2022-06-24 15:36:40|11969.6|11968.6|11970.2|11969.2|11972.1|11971.1|11967.1|11966.1|191
1656085010000|2022-06-24 15:36:50|11970.3|11969.3|11971.7|11970.7|11971.9|11970.9|11969.4|11968.4|93
1656085020000|2022-06-24 15:37:00|11971.4|11970.4|11962.6|11961.6|11971.4|11970.4|11962.1|11961.1|259
1656085030000|2022-06-24 15:37:10|11962.4|11961.4|11962.1|11961.1|11963.4|11962.4|11961.4|11960.4|109
1656085040000|2022-06-24 15:37:20|11962.2|11961.2|11965.4|11964.4|11966.6|11965.6|11960.6|11959.6|149
1656085050000|2022-06-24 15:37:30|11965.3|11964.3|11962.1|11961.1|11966.9|11965.9|11961.8|11960.8|68
1656085060000|2022-06-24 15:37:40|11962.2|11961.2|11962.4|11961.4|11963.4|11962.4|11959.8|11958.8|124
1656085070000|2022-06-24 15:37:50|11961.8|11960.8|11960.9|11959.9|11961.8|11960.8|11958.3|11957.3|155
1656085080000|2022-06-24 15:38:00|11961.1|11960.1|11963.8|11962.8|11964.4|11963.4|11959.8|11958.8|103
1656085090000|2022-06-24 15:38:10|11964.1|11963.1|11963.2|11962.2|11964.8|11963.8|11961.9|11960.9|73
1656085100000|2022-06-24 15:38:20|11963.1|11962.1|11962.7|11961.7|11963.7|11962.7|11960.6|11959.6|41
1656085110000|2022-06-24 15:38:30|11962.6|11961.6|11957.4|11956.4|11963.2|11962.2|11954.9|11953.9|137
1656085120000|2022-06-24 15:38:40|11958.1|11957.1|11959.7|11958.7|11962.4|11961.4|11958.1|11957.1|115
1656085130000|2022-06-24 15:38:50|11959.9|11958.9|11958.3|11957.3|11962.3|11961.3|11957.7|11956.7|72
1656085140000|2022-06-24 15:39:00|11958.7|11957.7|11960.7|11959.7|11961.8|11960.8|11958.3|11957.3|52
1656085150000|2022-06-24 15:39:10|11961.4|11960.4|11962.2|11961.2|11964.3|11963.3|11961.3|11960.3|76
1656085160000|2022-06-24 15:39:20|11962.7|11961.7|11961.7|11960.7|11963.2|11962.2|11960.1|11959.1|57
1656085170000|2022-06-24 15:39:30|11961.6|11960.6|11963.1|11962.1|11963.9|11962.9|11960.3|11959.3|42
1656085180000|2022-06-24 15:39:40|11964.1|11963.1|11967.7|11966.7|11969.2|11968.2|11964.1|11963.1|182
1656085190000|2022-06-24 15:39:50|11967.6|11966.6|11968.1|11967.1|11968.6|11967.6|11966.3|11965.3|63
1656085200000|2022-06-24 15:40:00|11967.9|11966.9|11967.7|11966.7|11968.2|11967.2|11965.2|11964.2|86
1656085210000|2022-06-24 15:40:10|11967.9|11966.9|11966.9|11965.9|11968.1|11967.1|11964.4|11963.4|79
1656085220000|2022-06-24 15:40:20|11967.1|11966.1|11967.7|11966.7|11967.8|11966.8|11965.3|11964.3|56
1656085230000|2022-06-24 15:40:30|11967.6|11966.6|11965.6|11964.6|11967.8|11966.8|11964.8|11963.8|42
1656085240000|2022-06-24 15:40:40|11965.4|11964.4|11964.3|11963.3|11966.4|11965.4|11964.1|11963.1|71
1656085250000|2022-06-24 15:40:50|11964.4|11963.4|11964.3|11963.3|11965.8|11964.8|11964.1|11963.1|34
1656085260000|2022-06-24 15:41:00|11964.4|11963.4|11961.6|11960.6|11966.1|11965.1|11961.6|11960.6|99
1656085270000|2022-06-24 15:41:10|11961.7|11960.7|11962.1|11961.1|11963.9|11962.9|11961.2|11960.2|42
1656085280000|2022-06-24 15:41:20|11962.2|11961.2|11960.9|11959.9|11962.6|11961.6|11960.1|11959.1|49
1656085290000|2022-06-24 15:41:30|11960.6|11959.6|11961.1|11960.1|11961.3|11960.3|11959.8|11958.8|45
1656085300000|2022-06-24 15:41:40|11961.2|11960.2|11965.4|11964.4|11965.4|11964.4|11960.9|11959.9|45
1656085310000|2022-06-24 15:41:50|11965.2|11964.2|11964.7|11963.7|11966.1|11965.1|11964.6|11963.6|30
1656085320000|2022-06-24 15:42:00|11963.7|11962.7|11965.8|11964.8|11966.2|11965.2|11963.6|11962.6|50
1656085330000|2022-06-24 15:42:10|11966.1|11965.1|11963.8|11962.8|11966.8|11965.8|11963.4|11962.4|85
1656085340000|2022-06-24 15:42:20|11964.2|11963.2|11962.7|11961.7|11965.6|11964.6|11962.4|11961.4|63
1656085350000|2022-06-24 15:42:30|11962.6|11961.6|11965.3|11964.3|11966.1|11965.1|11962.6|11961.6|72
1656085360000|2022-06-24 15:42:40|11965.6|11964.6|11966.4|11965.4|11966.8|11965.8|11964.1|11963.1|85
1656085370000|2022-06-24 15:42:50|11966.8|11965.8|11966.3|11965.3|11967.4|11966.4|11965.6|11964.6|49
1656085380000|2022-06-24 15:43:00|11967.2|11966.2|11967.3|11966.3|11969.6|11968.6|11967.1|11966.1|119
1656085390000|2022-06-24 15:43:10|11967.8|11966.8|11966.1|11965.1|11968.9|11967.9|11966.1|11965.1|52
1656085400000|2022-06-24 15:43:20|11966.2|11965.2|11970.7|11969.7|11971.1|11970.1|11966.2|11965.2|129
1656085410000|2022-06-24 15:43:30|11970.6|11969.6|11970.8|11969.8|11971.2|11970.2|11969.9|11968.9|70
1656085420000|2022-06-24 15:43:40|11971.1|11970.1|11971.9|11970.9|11972.1|11971.1|11969.8|11968.8|168
1656085430000|2022-06-24 15:43:50|11971.8|11970.8|11969.4|11968.4|11971.9|11970.9|11968.8|11967.8|61
1656085440000|2022-06-24 15:44:00|11969.3|11968.3|11971.3|11970.3|11971.9|11970.9|11969.3|11968.3|78
1656085450000|2022-06-24 15:44:10|11971.4|11970.4|11972.1|11971.1|11972.7|11971.7|11971.1|11970.1|238
1656085460000|2022-06-24 15:44:20|11971.9|11970.9|11972.1|11971.1|11972.6|11971.6|11971.8|11970.8|121
1656085470000|2022-06-24 15:44:30|11972.2|11971.2|11968.4|11967.4|11972.6|11971.6|11966.9|11965.9|222
1656085480000|2022-06-24 15:44:40|11968.1|11967.1|11962.4|11961.4|11968.6|11967.6|11962.3|11961.3|147
1656085490000|2022-06-24 15:44:50|11962.6|11961.6|11961.8|11960.8|11963.1|11962.1|11960.6|11959.6|126
1656085500000|2022-06-24 15:45:00|11961.7|11960.7|11957.4|11956.4|11961.9|11960.9|11957.3|11956.3|146
1656085510000|2022-06-24 15:45:10|11957.3|11956.3|11952.7|11951.7|11958.1|11957.1|11950.6|11949.6|426
1656085520000|2022-06-24 15:45:20|11952.9|11951.9|11949.1|11948.1|11952.9|11951.9|11949.1|11948.1|209
1656085530000|2022-06-24 15:45:30|11949.9|11948.9|11949.4|11948.4|11951.3|11950.3|11946.8|11945.8|233
1656085540000|2022-06-24 15:45:40|11949.6|11948.6|11952.1|11951.1|11952.1|11951.1|11948.9|11947.9|164
1656085550000|2022-06-24 15:45:50|11952.2|11951.2|11954.1|11953.1|11954.8|11953.8|11951.4|11950.4|122
1656085560000|2022-06-24 15:46:00|11954.4|11953.4|11951.8|11950.8|11958.8|11957.8|11951.7|11950.7|166
1656085570000|2022-06-24 15:46:10|11951.9|11950.9|11950.6|11949.6|11952.3|11951.3|11948.6|11947.6|138
1656085580000|2022-06-24 15:46:20|11950.1|11949.1|11954.2|11953.2|11955.2|11954.2|11949.8|11948.8|88
1656085590000|2022-06-24 15:46:30|11954.3|11953.3|11956.1|11955.1|11956.7|11955.7|11953.6|11952.6|81
1656085600000|2022-06-24 15:46:40|11956.2|11955.2|11955.4|11954.4|11957.4|11956.4|11955.4|11954.4|94
1656085610000|2022-06-24 15:46:50|11955.7|11954.7|11956.6|11955.6|11957.9|11956.9|11955.4|11954.4|65
1656085620000|2022-06-24 15:47:00|11956.7|11955.7|11955.2|11954.2|11956.8|11955.8|11954.4|11953.4|86
1656085630000|2022-06-24 15:47:10|11955.1|11954.1|11957.2|11956.2|11960.2|11959.2|11955.1|11954.1|123
1656085640000|2022-06-24 15:47:20|11957.3|11956.3|11959.4|11958.4|11960.2|11959.2|11957.3|11956.3|61
1656085650000|2022-06-24 15:47:30|11959.6|11958.6|11959.2|11958.2|11959.6|11958.6|11956.6|11955.6|42
1656085660000|2022-06-24 15:47:40|11959.3|11958.3|11957.6|11956.6|11959.3|11958.3|11957.3|11956.3|65
1656085670000|2022-06-24 15:47:50|11957.7|11956.7|11955.7|11954.7|11957.7|11956.7|11955.4|11954.4|57
1656085680000|2022-06-24 15:48:00|11955.4|11954.4|11954.1|11953.1|11955.8|11954.8|11951.8|11950.8|102
1656085690000|2022-06-24 15:48:10|11953.9|11952.9|11956.1|11955.1|11956.3|11955.3|11951.9|11950.9|50
1656085700000|2022-06-24 15:48:20|11955.9|11954.9|11957.4|11956.4|11958.9|11957.9|11954.9|11953.9|78
1656085710000|2022-06-24 15:48:30|11957.6|11956.6|11962.7|11961.7|11962.8|11961.8|11957.3|11956.3|163
1656085720000|2022-06-24 15:48:40|11962.8|11961.8|11959.6|11958.6|11962.8|11961.8|11959.1|11958.1|156
1656085730000|2022-06-24 15:48:50|11959.7|11958.7|11958.8|11957.8|11960.8|11959.8|11958.6|11957.6|61
1656085740000|2022-06-24 15:49:00|11959.1|11958.1|11961.4|11960.4|11963.6|11962.6|11958.3|11957.3|103
1656085750000|2022-06-24 15:49:10|11961.7|11960.7|11965.1|11964.1|11965.4|11964.4|11961.7|11960.7|112
1656085760000|2022-06-24 15:49:20|11964.9|11963.9|11961.6|11960.6|11965.3|11964.3|11961.6|11960.6|71
1656085770000|2022-06-24 15:49:30|11962.2|11961.2|11961.8|11960.8|11963.3|11962.3|11960.3|11959.3|70
1656085780000|2022-06-24 15:49:40|11961.9|11960.9|11961.3|11960.3|11963.4|11962.4|11960.6|11959.6|79
1656085790000|2022-06-24 15:49:50|11961.4|11960.4|11959.4|11958.4|11961.8|11960.8|11958.6|11957.6|86
1656085800000|2022-06-24 15:50:00|11959.3|11958.3|11962.8|11961.8|11963.1|11962.1|11958.2|11957.2|95
1656085810000|2022-06-24 15:50:10|11962.9|11961.9|11955.9|11954.9|11963.2|11962.2|11955.9|11954.9|124
1656085820000|2022-06-24 15:50:20|11956.1|11955.1|11954.7|11953.7|11956.4|11955.4|11953.8|11952.8|102
1656085830000|2022-06-24 15:50:30|11954.8|11953.8|11954.3|11953.3|11954.8|11953.8|11952.1|11951.1|107
1656085840000|2022-06-24 15:50:40|11954.4|11953.4|11958.7|11957.7|11958.8|11957.8|11954.4|11953.4|100
1656085850000|2022-06-24 15:50:50|11958.8|11957.8|11959.6|11958.6|11959.6|11958.6|11956.2|11955.2|59
1656085860000|2022-06-24 15:51:00|11959.7|11958.7|11956.3|11955.3|11961.3|11960.3|11955.8|11954.8|123
1656085870000|2022-06-24 15:51:10|11956.7|11955.7|11955.8|11954.8|11958.3|11957.3|11955.1|11954.1|58
1656085880000|2022-06-24 15:51:20|11955.4|11954.4|11956.8|11955.8|11958.6|11957.6|11955.3|11954.3|60
1656085890000|2022-06-24 15:51:30|11956.9|11955.9|11955.9|11954.9|11956.9|11955.9|11955.3|11954.3|51
1656085900000|2022-06-24 15:51:40|11956.1|11955.1|11955.8|11954.8|11956.7|11955.7|11954.9|11953.9|82
1656085910000|2022-06-24 15:51:50|11955.2|11954.2|11956.9|11955.9|11956.9|11955.9|11955.1|11954.1|40
1656085920000|2022-06-24 15:52:00|11957.1|11956.1|11958.2|11957.2|11959.8|11958.8|11956.4|11955.4|79
1656085930000|2022-06-24 15:52:10|11957.4|11956.4|11956.7|11955.7|11958.3|11957.3|11956.1|11955.1|86
1656085940000|2022-06-24 15:52:20|11955.4|11954.4|11954.6|11953.6|11956.6|11955.6|11953.6|11952.6|83
1656085950000|2022-06-24 15:52:30|11955.3|11954.3|11958.7|11957.7|11959.2|11958.2|11954.6|11953.6|105
1656085960000|2022-06-24 15:52:40|11958.8|11957.8|11960.8|11959.8|11961.6|11960.6|11957.3|11956.3|140
1656085970000|2022-06-24 15:52:50|11960.6|11959.6|11965.2|11964.2|11966.3|11965.3|11960.6|11959.6|175
1656085980000|2022-06-24 15:53:00|11965.1|11964.1|11966.1|11965.1|11967.8|11966.8|11963.1|11962.1|228
1656085990000|2022-06-24 15:53:10|11966.7|11965.7|11968.3|11967.3|11968.6|11967.6|11965.9|11964.9|123
1656086000000|2022-06-24 15:53:20|11968.4|11967.4|11967.6|11966.6|11969.8|11968.8|11966.8|11965.8|134
1656086010000|2022-06-24 15:53:30|11968.2|11967.2|11970.6|11969.6|11970.6|11969.6|11967.8|11966.8|113
1656086020000|2022-06-24 15:53:40|11970.7|11969.7|11970.4|11969.4|11971.6|11970.6|11969.8|11968.8|110
1656086030000|2022-06-24 15:53:50|11970.3|11969.3|11971.3|11970.3|11971.8|11970.8|11970.3|11969.3|71
1656086040000|2022-06-24 15:54:00|11971.6|11970.6|11967.6|11966.6|11973.7|11972.7|11967.3|11966.3|369
1656086050000|2022-06-24 15:54:10|11967.4|11966.4|11960.2|11959.2|11967.7|11966.7|11959.6|11958.6|392
1656086060000|2022-06-24 15:54:20|11960.1|11959.1|11964.6|11963.6|11964.8|11963.8|11958.8|11957.8|209
1656086070000|2022-06-24 15:54:30|11964.4|11963.4|11966.1|11965.1|11966.1|11965.1|11962.9|11961.9|76
1656086080000|2022-06-24 15:54:40|11966.3|11965.3|11964.2|11963.2|11966.8|11965.8|11963.1|11962.1|85
1656086090000|2022-06-24 15:54:50|11964.3|11963.3|11966.1|11965.1|11966.1|11965.1|11964.1|11963.1|55
1656086100000|2022-06-24 15:55:00|11965.9|11964.9|11965.1|11964.1|11967.9|11966.9|11964.6|11963.6|74
1656086110000|2022-06-24 15:55:10|11965.2|11964.2|11964.6|11963.6|11966.4|11965.4|11964.3|11963.3|57
1656086120000|2022-06-24 15:55:20|11964.7|11963.7|11961.7|11960.7|11964.8|11963.8|11959.9|11958.9|135
1656086130000|2022-06-24 15:55:30|11961.8|11960.8|11960.6|11959.6|11962.8|11961.8|11959.3|11958.3|141
1656086140000|2022-06-24 15:55:40|11960.7|11959.7|11959.1|11958.1|11960.7|11959.7|11958.1|11957.1|81
1656086150000|2022-06-24 15:55:50|11958.7|11957.7|11959.3|11958.3|11959.3|11958.3|11957.8|11956.8|63
1656086160000|2022-06-24 15:56:00|11959.4|11958.4|11957.6|11956.6|11959.6|11958.6|11957.1|11956.1|80
1656086170000|2022-06-24 15:56:10|11957.3|11956.3|11960.2|11959.2|11961.1|11960.1|11957.3|11956.3|111
1656086180000|2022-06-24 15:56:20|11960.3|11959.3|11963.4|11962.4|11963.8|11962.8|11959.8|11958.8|85
1656086190000|2022-06-24 15:56:30|11963.3|11962.3|11963.3|11962.3|11965.8|11964.8|11962.6|11961.6|90
1656086200000|2022-06-24 15:56:40|11963.2|11962.2|11964.8|11963.8|11965.6|11964.6|11963.2|11962.2|47
1656086210000|2022-06-24 15:56:50|11964.9|11963.9|11965.1|11964.1|11965.3|11964.3|11963.3|11962.3|55
1656086220000|2022-06-24 15:57:00|11965.2|11964.2|11968.1|11967.1|11968.3|11967.3|11965.1|11964.1|123
1656086230000|2022-06-24 15:57:10|11968.2|11967.2|11969.2|11968.2|11969.8|11968.8|11967.6|11966.6|124
1656086240000|2022-06-24 15:57:20|11969.1|11968.1|11970.2|11969.2|11970.3|11969.3|11968.6|11967.6|62
1656086250000|2022-06-24 15:57:30|11970.1|11969.1|11969.3|11968.3|11970.6|11969.6|11968.8|11967.8|96
1656086260000|2022-06-24 15:57:40|11969.6|11968.6|11968.6|11967.6|11969.9|11968.9|11968.1|11967.1|67
1656086270000|2022-06-24 15:57:50|11968.4|11967.4|11962.7|11961.7|11969.8|11968.8|11962.6|11961.6|219
1656086280000|2022-06-24 15:58:00|11962.8|11961.8|11962.2|11961.2|11962.8|11961.8|11960.7|11959.7|101
1656086290000|2022-06-24 15:58:10|11962.3|11961.3|11962.9|11961.9|11964.2|11963.2|11961.9|11960.9|76
1656086300000|2022-06-24 15:58:20|11962.8|11961.8|11964.1|11963.1|11964.9|11963.9|11962.3|11961.3|40
1656086310000|2022-06-24 15:58:30|11963.9|11962.9|11962.3|11961.3|11964.4|11963.4|11961.7|11960.7|63
1656086320000|2022-06-24 15:58:40|11962.1|11961.1|11967.4|11966.4|11967.4|11966.4|11961.8|11960.8|54
1656086330000|2022-06-24 15:58:50|11967.6|11966.6|11970.3|11969.3|11970.3|11969.3|11967.1|11966.1|94
1656086340000|2022-06-24 15:59:00|11970.4|11969.4|11973.8|11972.8|11975.8|11974.8|11970.4|11969.4|270
1656086350000|2022-06-24 15:59:10|11974.3|11973.3|11977.8|11976.8|11978.3|11977.3|11973.9|11972.9|356
1656086360000|2022-06-24 15:59:20|11977.7|11976.7|11977.7|11976.7|11980.1|11979.1|11976.3|11975.3|297
1656086370000|2022-06-24 15:59:30|11977.4|11976.4|11978.3|11977.3|11980.8|11979.8|11977.4|11976.4|181
1656086380000|2022-06-24 15:59:40|11978.6|11977.6|11980.6|11979.6|11980.6|11979.6|11978.3|11977.3|94
1656086390000|2022-06-24 15:59:50|11980.3|11979.3|11980.6|11979.6|11981.8|11980.8|11979.8|11978.8|139
1656086400000|2022-06-24 16:00:00|11980.8|11979.8|11977.3|11976.3|11982.2|11981.2|11976.1|11975.1|270
1656086410000|2022-06-24 16:00:10|11977.1|11976.1|11979.1|11978.1|11979.3|11978.3|11974.1|11973.1|165
1656086420000|2022-06-24 16:00:20|11979.2|11978.2|11981.1|11980.1|11982.8|11981.8|11979.1|11978.1|169
1656086430000|2022-06-24 16:00:30|11980.9|11979.9|11984.3|11983.3|11984.8|11983.8|11980.7|11979.7|116
1656086440000|2022-06-24 16:00:40|11984.6|11983.6|11986.6|11985.6|11986.6|11985.6|11984.3|11983.3|144
1656086450000|2022-06-24 16:00:50|11986.3|11985.3|11985.9|11984.9|11986.6|11985.6|11984.1|11983.1|152
1656086460000|2022-06-24 16:01:00|11985.8|11984.8|11984.6|11983.6|11986.1|11985.1|11983.8|11982.8|97
1656086470000|2022-06-24 16:01:10|11984.4|11983.4|11985.8|11984.8|11986.2|11985.2|11984.4|11983.4|88
1656086480000|2022-06-24 16:01:20|11985.9|11984.9|11985.6|11984.6|11986.3|11985.3|11984.9|11983.9|75
1656086490000|2022-06-24 16:01:30|11985.8|11984.8|11988.1|11987.1|11988.3|11987.3|11985.1|11984.1|198
1656086500000|2022-06-24 16:01:40|11988.2|11987.2|11988.6|11987.6|11989.2|11988.2|11987.3|11986.3|106
1656086510000|2022-06-24 16:01:50|11988.4|11987.4|11989.8|11988.8|11989.8|11988.8|11987.4|11986.4|195
1656086520000|2022-06-24 16:02:00|11989.6|11988.6|11994.8|11993.8|11995.1|11994.1|11988.9|11987.9|415
1656086530000|2022-06-24 16:02:10|11994.9|11993.9|11995.3|11994.3|11997.7|11996.7|11994.6|11993.6|402
1656086540000|2022-06-24 16:02:20|11995.4|11994.4|11996.8|11995.8|11996.9|11995.9|11993.8|11992.8|180
1656086550000|2022-06-24 16:02:30|11996.9|11995.9|11994.8|11993.8|11997.8|11996.8|11994.1|11993.1|185
1656086560000|2022-06-24 16:02:40|11994.9|11993.9|11994.7|11993.7|11995.1|11994.1|11992.9|11991.9|246
1656086570000|2022-06-24 16:02:50|11994.6|11993.6|11992.8|11991.8|11994.8|11993.8|11992.4|11991.4|102
1656086580000|2022-06-24 16:03:00|11993.2|11992.2|11987.3|11986.3|11993.3|11992.3|11987.3|11986.3|196
1656086590000|2022-06-24 16:03:10|11987.1|11986.1|11988.1|11987.1|11989.6|11988.6|11986.8|11985.8|166
1656086600000|2022-06-24 16:03:20|11987.9|11986.9|11988.3|11987.3|11990.8|11989.8|11987.9|11986.9|125
1656086610000|2022-06-24 16:03:30|11989.1|11988.1|11988.1|11987.1|11991.1|11990.1|11988.1|11987.1|111
1656086620000|2022-06-24 16:03:40|11987.9|11986.9|11988.4|11987.4|11989.6|11988.6|11987.6|11986.6|86
1656086630000|2022-06-24 16:03:50|11988.6|11987.6|11987.7|11986.7|11990.8|11989.8|11987.7|11986.7|65
1656086640000|2022-06-24 16:04:00|11987.8|11986.8|11984.6|11983.6|11988.9|11987.9|11984.6|11983.6|267
1656086650000|2022-06-24 16:04:10|11984.7|11983.7|11984.8|11983.8|11985.9|11984.9|11984.1|11983.1|90
1656086660000|2022-06-24 16:04:20|11984.9|11983.9|11988.1|11987.1|11988.1|11987.1|11984.9|11983.9|99
1656086670000|2022-06-24 16:04:30|11988.4|11987.4|11988.2|11987.2|11988.9|11987.9|11986.9|11985.9|111
1656086680000|2022-06-24 16:04:40|11987.8|11986.8|11987.6|11986.6|11988.4|11987.4|11987.2|11986.2|57
1656086690000|2022-06-24 16:04:50|11987.7|11986.7|11985.8|11984.8|11988.7|11987.7|11985.6|11984.6|231
1656086700000|2022-06-24 16:05:00|11985.9|11984.9|11982.6|11981.6|11985.9|11984.9|11982.3|11981.3|187
1656086710000|2022-06-24 16:05:10|11982.3|11981.3|11980.8|11979.8|11982.6|11981.6|11980.2|11979.2|154
1656086720000|2022-06-24 16:05:20|11980.7|11979.7|11980.6|11979.6|11981.3|11980.3|11979.9|11978.9|106
1656086730000|2022-06-24 16:05:30|11980.7|11979.7|11981.8|11980.8|11983.1|11982.1|11980.7|11979.7|92
1656086740000|2022-06-24 16:05:40|11981.9|11980.9|11983.6|11982.6|11983.7|11982.7|11981.9|11980.9|101
1656086750000|2022-06-24 16:05:50|11983.7|11982.7|11982.3|11981.3|11983.7|11982.7|11982.1|11981.1|115
1656086760000|2022-06-24 16:06:00|11982.2|11981.2|11980.9|11979.9|11983.7|11982.7|11980.9|11979.9|116
1656086770000|2022-06-24 16:06:10|11981.1|11980.1|11981.8|11980.8|11982.3|11981.3|11980.2|11979.2|84
1656086780000|2022-06-24 16:06:20|11982.1|11981.1|11983.1|11982.1|11983.2|11982.2|11981.6|11980.6|43
1656086790000|2022-06-24 16:06:30|11982.9|11981.9|11982.3|11981.3|11983.2|11982.2|11981.2|11980.2|29
1656086800000|2022-06-24 16:06:40|11982.2|11981.2|11985.3|11984.3|11985.3|11984.3|11981.3|11980.3|74
1656086810000|2022-06-24 16:06:50|11985.4|11984.4|11986.6|11985.6|11988.1|11987.1|11985.4|11984.4|176
1656086820000|2022-06-24 16:07:00|11986.3|11985.3|11987.3|11986.3|11987.8|11986.8|11986.3|11985.3|163
1656086830000|2022-06-24 16:07:10|11987.1|11986.1|11988.6|11987.6|11988.8|11987.8|11986.3|11985.3|197
1656086840000|2022-06-24 16:07:20|11988.8|11987.8|11988.4|11987.4|11989.7|11988.7|11987.8|11986.8|110
1656086850000|2022-06-24 16:07:30|11988.6|11987.6|11986.6|11985.6|11989.3|11988.3|11986.3|11985.3|211
1656086860000|2022-06-24 16:07:40|11986.4|11985.4|11984.6|11983.6|11986.4|11985.4|11982.3|11981.3|142
1656086870000|2022-06-24 16:07:50|11984.3|11983.3|11985.1|11984.1|11986.3|11985.3|11984.2|11983.2|47
1656086880000|2022-06-24 16:08:00|11985.4|11984.4|11985.6|11984.6|11987.1|11986.1|11984.8|11983.8|105
1656086890000|2022-06-24 16:08:10|11985.4|11984.4|11986.6|11985.6|11986.7|11985.7|11984.8|11983.8|64
1656086900000|2022-06-24 16:08:20|11986.3|11985.3|11987.3|11986.3|11987.6|11986.6|11986.1|11985.1|70
1656086910000|2022-06-24 16:08:30|11987.4|11986.4|11987.6|11986.6|11988.4|11987.4|11987.1|11986.1|85
1656086920000|2022-06-24 16:08:40|11987.4|11986.4|11987.6|11986.6|11988.1|11987.1|11986.8|11985.8|77
1656086930000|2022-06-24 16:08:50|11987.7|11986.7|11988.3|11987.3|11988.7|11987.7|11987.6|11986.6|107
1656086940000|2022-06-24 16:09:00|11988.4|11987.4|11986.3|11985.3|11988.6|11987.6|11986.1|11985.1|104
1656086950000|2022-06-24 16:09:10|11986.4|11985.4|11984.1|11983.1|11986.6|11985.6|11983.8|11982.8|127
1656086960000|2022-06-24 16:09:20|11983.9|11982.9|11984.3|11983.3|11986.2|11985.2|11983.9|11982.9|63
1656086970000|2022-06-24 16:09:30|11984.2|11983.2|11984.8|11983.8|11985.8|11984.8|11984.2|11983.2|29
1656086980000|2022-06-24 16:09:40|11984.7|11983.7|11984.1|11983.1|11985.4|11984.4|11984.1|11983.1|78
1656086990000|2022-06-24 16:09:50|11983.8|11982.8|11984.3|11983.3|11984.8|11983.8|11983.3|11982.3|79
1656087000000|2022-06-24 16:10:00|11984.1|11983.1|11984.3|11983.3|11986.1|11985.1|11983.6|11982.6|103
1656087010000|2022-06-24 16:10:10|11984.2|11983.2|11986.2|11985.2|11986.6|11985.6|11983.9|11982.9|52
1656087020000|2022-06-24 16:10:20|11986.6|11985.6|11990.3|11989.3|11990.6|11989.6|11986.6|11985.6|190
1656087030000|2022-06-24 16:10:30|11990.4|11989.4|11990.1|11989.1|11990.8|11989.8|11987.3|11986.3|263
1656087040000|2022-06-24 16:10:40|11989.9|11988.9|11987.8|11986.8|11990.8|11989.8|11987.6|11986.6|74
1656087050000|2022-06-24 16:10:50|11987.7|11986.7|11988.6|11987.6|11988.8|11987.8|11986.8|11985.8|120
1656087060000|2022-06-24 16:11:00|11988.3|11987.3|11987.6|11986.6|11990.1|11989.1|11987.1|11986.1|217
1656087070000|2022-06-24 16:11:10|11987.4|11986.4|11986.6|11985.6|11987.4|11986.4|11985.8|11984.8|70
1656087080000|2022-06-24 16:11:20|11986.7|11985.7|11987.6|11986.6|11987.9|11986.9|11986.2|11985.2|25
1656087090000|2022-06-24 16:11:30|11987.2|11986.2|11987.4|11986.4|11988.7|11987.7|11986.8|11985.8|54
1656087100000|2022-06-24 16:11:40|11987.6|11986.6|11987.1|11986.1|11988.1|11987.1|11986.8|11985.8|37
1656087110000|2022-06-24 16:11:50|11987.3|11986.3|11988.8|11987.8|11989.1|11988.1|11987.1|11986.1|49
1656087120000|2022-06-24 16:12:00|11988.7|11987.7|11989.8|11988.8|11991.1|11990.1|11988.4|11987.4|206
1656087130000|2022-06-24 16:12:10|11989.7|11988.7|11989.8|11988.8|11990.2|11989.2|11987.3|11986.3|73
1656087140000|2022-06-24 16:12:20|11990.1|11989.1|11987.8|11986.8|11991.6|11990.6|11986.9|11985.9|145
1656087150000|2022-06-24 16:12:30|11988.1|11987.1|11988.4|11987.4|11989.3|11988.3|11986.4|11985.4|70
1656087160000|2022-06-24 16:12:40|11988.2|11987.2|11989.6|11988.6|11990.1|11989.1|11987.8|11986.8|47
1656087170000|2022-06-24 16:12:50|11987.3|11986.3|11984.8|11983.8|11987.3|11986.3|11983.7|11982.7|299
1656087180000|2022-06-24 16:13:00|11984.1|11983.1|11983.3|11982.3|11984.6|11983.6|11983.3|11982.3|86
1656087190000|2022-06-24 16:13:10|11983.4|11982.4|11983.6|11982.6|11983.8|11982.8|11982.6|11981.6|179
1656087200000|2022-06-24 16:13:20|11984.1|11983.1|11983.6|11982.6|11984.7|11983.7|11983.2|11982.2|90
1656087210000|2022-06-24 16:13:30|11983.7|11982.7|11983.1|11982.1|11984.6|11983.6|11983.1|11982.1|58
1656087220000|2022-06-24 16:13:40|11982.9|11981.9|11983.1|11982.1|11983.6|11982.6|11982.1|11981.1|60
1656087230000|2022-06-24 16:13:50|11983.2|11982.2|11984.1|11983.1|11984.3|11983.3|11982.4|11981.4|75
1656087240000|2022-06-24 16:14:00|11984.2|11983.2|11987.3|11986.3|11987.6|11986.6|11983.8|11982.8|138
1656087250000|2022-06-24 16:14:10|11987.4|11986.4|11987.4|11986.4|11987.6|11986.6|11985.8|11984.8|27
1656087260000|2022-06-24 16:14:20|11987.3|11986.3|11989.6|11988.6|11989.6|11988.6|11986.4|11985.4|72
1656087270000|2022-06-24 16:14:30|11989.4|11988.4|11988.3|11987.3|11989.4|11988.4|11987.1|11986.1|72
1656087280000|2022-06-24 16:14:40|11988.2|11987.2|11988.8|11987.8|11990.6|11989.6|11987.8|11986.8|66
1656087290000|2022-06-24 16:14:50|11988.7|11987.7|11989.3|11988.3|11990.6|11989.6|11988.7|11987.7|57
1656087300000|2022-06-24 16:15:00|11989.1|11988.1|11989.7|11988.7|11990.6|11989.6|11988.3|11987.3|118
1656087310000|2022-06-24 16:15:10|11989.8|11988.8|11989.7|11988.7|11990.6|11989.6|11989.3|11988.3|81
1656087320000|2022-06-24 16:15:20|11989.6|11988.6|11991.4|11990.4|11991.6|11990.6|11989.3|11988.3|72
1656087330000|2022-06-24 16:15:30|11991.6|11990.6|11989.4|11988.4|11992.8|11991.8|11989.2|11988.2|255
1656087340000|2022-06-24 16:15:40|11989.3|11988.3|11989.1|11988.1|11989.3|11988.3|11988.2|11987.2|63
1656087350000|2022-06-24 16:15:50|11988.9|11987.9|11990.6|11989.6|11990.6|11989.6|11988.8|11987.8|45
1656087360000|2022-06-24 16:16:00|11990.3|11989.3|11991.2|11990.2|11992.7|11991.7|11990.3|11989.3|115
1656087370000|2022-06-24 16:16:10|11991.3|11990.3|11993.1|11992.1|11993.1|11992.1|11991.3|11990.3|65
1656087380000|2022-06-24 16:16:20|11992.9|11991.9|11991.6|11990.6|11992.9|11991.9|11991.1|11990.1|73
1656087390000|2022-06-24 16:16:30|11991.8|11990.8|11991.7|11990.7|11992.7|11991.7|11991.6|11990.6|39
1656087400000|2022-06-24 16:16:40|11991.8|11990.8|11990.9|11989.9|11992.3|11991.3|11988.4|11987.4|141
1656087410000|2022-06-24 16:16:50|11990.8|11989.8|11992.8|11991.8|11993.1|11992.1|11990.6|11989.6|58
1656087420000|2022-06-24 16:17:00|11992.7|11991.7|11993.3|11992.3|11993.8|11992.8|11991.3|11990.3|102
1656087430000|2022-06-24 16:17:10|11993.9|11992.9|11992.9|11991.9|11995.1|11994.1|11992.6|11991.6|195
1656087440000|2022-06-24 16:17:20|11993.1|11992.1|11990.8|11989.8|11993.6|11992.6|11990.3|11989.3|73
1656087450000|2022-06-24 16:17:30|11990.6|11989.6|11989.8|11988.8|11991.6|11990.6|11989.3|11988.3|42
1656087460000|2022-06-24 16:17:40|11989.7|11988.7|11988.1|11987.1|11989.8|11988.8|11987.6|11986.6|87
1656087470000|2022-06-24 16:17:50|11988.3|11987.3|11986.9|11985.9|11988.6|11987.6|11985.7|11984.7|129
1656087480000|2022-06-24 16:18:00|11986.8|11985.8|11985.7|11984.7|11987.1|11986.1|11985.1|11984.1|145
1656087490000|2022-06-24 16:18:10|11984.9|11983.9|11989.3|11988.3|11990.1|11989.1|11984.9|11983.9|276
1656087500000|2022-06-24 16:18:20|11990.1|11989.1|11989.6|11988.6|11994.8|11993.8|11989.6|11988.6|187
1656087510000|2022-06-24 16:18:30|11989.8|11988.8|11988.1|11987.1|11989.8|11988.8|11987.3|11986.3|58
1656087520000|2022-06-24 16:18:40|11987.9|11986.9|11986.8|11985.8|11988.6|11987.6|11986.7|11985.7|32
1656087530000|2022-06-24 16:18:50|11987.3|11986.3|11987.4|11986.4|11988.6|11987.6|11986.6|11985.6|38
1656087540000|2022-06-24 16:19:00|11987.1|11986.1|11989.3|11988.3|11989.3|11988.3|11986.9|11985.9|75
1656087550000|2022-06-24 16:19:10|11989.6|11988.6|11991.2|11990.2|11992.1|11991.1|11989.3|11988.3|109
1656087560000|2022-06-24 16:19:20|11991.3|11990.3|11993.6|11992.6|11995.1|11994.1|11991.3|11990.3|275
1656087570000|2022-06-24 16:19:30|11993.8|11992.8|11994.7|11993.7|11994.9|11993.9|11993.1|11992.1|49
1656087580000|2022-06-24 16:19:40|11994.6|11993.6|11995.3|11994.3|11995.7|11994.7|11994.6|11993.6|48
1656087590000|2022-06-24 16:19:50|11995.6|11994.6|11993.3|11992.3|11996.8|11995.8|11993.1|11992.1|109
1656087600000|2022-06-24 16:20:00|11993.1|11992.1|11993.9|11992.9|11995.3|11994.3|11992.8|11991.8|90
1656087610000|2022-06-24 16:20:10|11993.8|11992.8|11988.7|11987.7|11993.8|11992.8|11988.3|11987.3|126
1656087620000|2022-06-24 16:20:20|11988.6|11987.6|11991.3|11990.3|11991.4|11990.4|11988.1|11987.1|56
1656087630000|2022-06-24 16:20:30|11992.1|11991.1|11992.1|11991.1|11992.8|11991.8|11990.1|11989.1|40
1656087640000|2022-06-24 16:20:40|11991.9|11990.9|11991.4|11990.4|11992.6|11991.6|11991.2|11990.2|24
1656087650000|2022-06-24 16:20:50|11991.6|11990.6|11987.6|11986.6|11991.6|11990.6|11987.6|11986.6|86
1656087660000|2022-06-24 16:21:00|11986.9|11985.9|11982.3|11981.3|11987.1|11986.1|11980.3|11979.3|643
1656087670000|2022-06-24 16:21:10|11982.2|11981.2|11978.2|11977.2|11982.3|11981.3|11977.7|11976.7|195
1656087680000|2022-06-24 16:21:20|11978.1|11977.1|11978.8|11977.8|11979.6|11978.6|11977.3|11976.3|118
1656087690000|2022-06-24 16:21:30|11978.7|11977.7|11977.7|11976.7|11982.2|11981.2|11977.7|11976.7|110
1656087700000|2022-06-24 16:21:40|11977.3|11976.3|11974.1|11973.1|11977.4|11976.4|11972.6|11971.6|283
1656087710000|2022-06-24 16:21:50|11974.3|11973.3|11973.4|11972.4|11977.8|11976.8|11973.4|11972.4|123
1656087720000|2022-06-24 16:22:00|11973.3|11972.3|11975.4|11974.4|11981.9|11980.9|11973.1|11972.1|253
1656087730000|2022-06-24 16:22:10|11975.6|11974.6|11976.6|11975.6|11980.6|11979.6|11975.4|11974.4|84
1656087740000|2022-06-24 16:22:20|11976.4|11975.4|11977.4|11976.4|11977.7|11976.7|11976.1|11975.1|62
1656087750000|2022-06-24 16:22:30|11977.3|11976.3|11978.1|11977.1|11980.1|11979.1|11977.3|11976.3|96
1656087760000|2022-06-24 16:22:40|11978.2|11977.2|11977.2|11976.2|11980.1|11979.1|11976.7|11975.7|50
1656087770000|2022-06-24 16:22:50|11977.1|11976.1|11979.1|11978.1|11979.3|11978.3|11976.7|11975.7|48
1656087780000|2022-06-24 16:23:00|11978.9|11977.9|11979.9|11978.9|11982.3|11981.3|11978.1|11977.1|125
1656087790000|2022-06-24 16:23:10|11979.3|11978.3|11980.2|11979.2|11981.6|11980.6|11979.3|11978.3|24
1656087800000|2022-06-24 16:23:20|11980.3|11979.3|11978.9|11977.9|11980.7|11979.7|11978.2|11977.2|38
1656087810000|2022-06-24 16:23:30|11978.8|11977.8|11978.7|11977.7|11980.1|11979.1|11977.9|11976.9|32
1656087820000|2022-06-24 16:23:40|11978.8|11977.8|11979.7|11978.7|11980.1|11979.1|11978.8|11977.8|22
1656087830000|2022-06-24 16:23:50|11979.8|11978.8|11983.3|11982.3|11983.3|11982.3|11979.7|11978.7|81
1656087840000|2022-06-24 16:24:00|11983.2|11982.2|11984.6|11983.6|11984.6|11983.6|11982.7|11981.7|111
1656087850000|2022-06-24 16:24:10|11984.7|11983.7|11981.9|11980.9|11986.3|11985.3|11981.8|11980.8|120
1656087860000|2022-06-24 16:24:20|11982.1|11981.1|11983.7|11982.7|11985.6|11984.6|11981.9|11980.9|74
1656087870000|2022-06-24 16:24:30|11983.8|11982.8|11985.2|11984.2|11985.9|11984.9|11983.6|11982.6|38
1656087880000|2022-06-24 16:24:40|11985.3|11984.3|11986.6|11985.6|11987.1|11986.1|11985.1|11984.1|69
1656087890000|2022-06-24 16:24:50|11986.8|11985.8|11988.1|11987.1|11988.4|11987.4|11985.8|11984.8|59
1656087900000|2022-06-24 16:25:00|11987.9|11986.9|11989.4|11988.4|11990.6|11989.6|11987.8|11986.8|122
1656087910000|2022-06-24 16:25:10|11989.3|11988.3|11987.1|11986.1|11989.4|11988.4|11986.8|11985.8|52
1656087920000|2022-06-24 16:25:20|11987.2|11986.2|11983.6|11982.6|11987.3|11986.3|11983.6|11982.6|104
1656087930000|2022-06-24 16:25:30|11982.6|11981.6|11981.1|11980.1|11983.4|11982.4|11980.3|11979.3|145
1656087940000|2022-06-24 16:25:40|11981.3|11980.3|11983.1|11982.1|11983.3|11982.3|11980.1|11979.1|80
1656087950000|2022-06-24 16:25:50|11983.2|11982.2|11986.3|11985.3|11986.4|11985.4|11983.2|11982.2|80
1656087960000|2022-06-24 16:26:00|11986.2|11985.2|11987.7|11986.7|11989.1|11988.1|11986.2|11985.2|148
1656087970000|2022-06-24 16:26:10|11987.6|11986.6|11987.6|11986.6|11987.9|11986.9|11986.1|11985.1|60
1656087980000|2022-06-24 16:26:20|11987.2|11986.2|11988.7|11987.7|11990.1|11989.1|11987.1|11986.1|57
1656087990000|2022-06-24 16:26:30|11988.6|11987.6|11987.4|11986.4|11988.7|11987.7|11986.6|11985.6|33
1656088000000|2022-06-24 16:26:40|11987.3|11986.3|11988.6|11987.6|11989.2|11988.2|11987.2|11986.2|47
1656088010000|2022-06-24 16:26:50|11988.7|11987.7|11990.4|11989.4|11990.6|11989.6|11988.6|11987.6|45
1656088020000|2022-06-24 16:27:00|11990.3|11989.3|11988.2|11987.2|11991.1|11990.1|11987.8|11986.8|103
1656088030000|2022-06-24 16:27:10|11988.1|11987.1|11988.6|11987.6|11989.1|11988.1|11987.4|11986.4|35
1656088040000|2022-06-24 16:27:20|11987.9|11986.9|11980.3|11979.3|11988.1|11987.1|11978.4|11977.4|475
1656088050000|2022-06-24 16:27:30|11980.2|11979.2|11980.3|11979.3|11981.2|11980.2|11979.2|11978.2|418
1656088060000|2022-06-24 16:27:40|11980.6|11979.6|11979.9|11978.9|11980.8|11979.8|11977.6|11976.6|183
1656088070000|2022-06-24 16:27:50|11980.1|11979.1|11982.4|11981.4|11982.9|11981.9|11980.1|11979.1|101
1656088080000|2022-06-24 16:28:00|11982.9|11981.9|11986.8|11985.8|11986.8|11985.8|11982.7|11981.7|142
1656088090000|2022-06-24 16:28:10|11986.3|11985.3|11982.9|11981.9|11986.9|11985.9|11982.7|11981.7|117
1656088100000|2022-06-24 16:28:20|11982.3|11981.3|11982.4|11981.4|11983.3|11982.3|11981.1|11980.1|50
1656088110000|2022-06-24 16:28:30|11982.1|11981.1|11982.4|11981.4|11983.3|11982.3|11981.8|11980.8|36
1656088120000|2022-06-24 16:28:40|11982.3|11981.3|11981.6|11980.6|11983.3|11982.3|11981.1|11980.1|48
1656088130000|2022-06-24 16:28:50|11981.3|11980.3|11976.6|11975.6|11985.6|11984.6|11975.7|11974.7|302
1656088140000|2022-06-24 16:29:00|11976.7|11975.7|11978.2|11977.2|11979.7|11978.7|11975.2|11974.2|539
1656088150000|2022-06-24 16:29:10|11978.1|11977.1|11983.3|11982.3|11983.8|11982.8|11978.1|11977.1|136
1656088160000|2022-06-24 16:29:20|11983.2|11982.2|11981.8|11980.8|11983.2|11982.2|11980.4|11979.4|53
1656088170000|2022-06-24 16:29:30|11981.9|11980.9|11979.4|11978.4|11982.9|11981.9|11979.2|11978.2|50
1656088180000|2022-06-24 16:29:40|11979.6|11978.6|11981.1|11980.1|11981.7|11980.7|11978.3|11977.3|43
1656088190000|2022-06-24 16:29:50|11981.2|11980.2|11981.7|11980.7|11981.8|11980.8|11980.1|11979.1|48
1656088200000|2022-06-24 16:30:00|11982.2|11981.2|11981.7|11980.7|11983.4|11982.4|11978.6|11977.6|86
1656088210000|2022-06-24 16:30:10|11981.4|11980.4|11982.4|11981.4|11982.4|11981.4|11980.3|11979.3|45
1656088220000|2022-06-24 16:30:20|11982.6|11981.6|11984.7|11983.7|11985.1|11984.1|11982.2|11981.2|68
1656088230000|2022-06-24 16:30:30|11984.6|11983.6|11985.3|11984.3|11986.1|11985.1|11984.6|11983.6|34
1656088240000|2022-06-24 16:30:40|11985.2|11984.2|11981.8|11980.8|11986.1|11985.1|11981.8|11980.8|54
1656088250000|2022-06-24 16:30:50|11981.9|11980.9|11982.8|11981.8|11982.8|11981.8|11980.6|11979.6|43
1656088260000|2022-06-24 16:31:00|11983.1|11982.1|11977.9|11976.9|11983.3|11982.3|11977.2|11976.2|225
1656088270000|2022-06-24 16:31:10|11977.8|11976.8|11977.3|11976.3|11978.8|11977.8|11975.2|11974.2|188
1656088280000|2022-06-24 16:31:20|11977.1|11976.1|11978.6|11977.6|11978.8|11977.8|11976.6|11975.6|93
1656088290000|2022-06-24 16:31:30|11978.4|11977.4|11971.4|11970.4|11978.7|11977.7|11971.4|11970.4|149
1656088300000|2022-06-24 16:31:40|11971.6|11970.6|11969.1|11968.1|11972.1|11971.1|11968.3|11967.3|481
1656088310000|2022-06-24 16:31:50|11969.7|11968.7|11969.3|11968.3|11970.3|11969.3|11968.7|11967.7|121
1656088320000|2022-06-24 16:32:00|11969.6|11968.6|11968.6|11967.6|11970.6|11969.6|11967.3|11966.3|229
1656088330000|2022-06-24 16:32:10|11968.4|11967.4|11968.8|11967.8|11972.3|11971.3|11967.6|11966.6|182
1656088340000|2022-06-24 16:32:20|11968.4|11967.4|11969.6|11968.6|11969.7|11968.7|11966.7|11965.7|115
1656088350000|2022-06-24 16:32:30|11969.4|11968.4|11974.7|11973.7|11974.8|11973.8|11969.4|11968.4|101
1656088360000|2022-06-24 16:32:40|11974.6|11973.6|11974.6|11973.6|11975.8|11974.8|11974.1|11973.1|58
1656088370000|2022-06-24 16:32:50|11974.8|11973.8|11974.1|11973.1|11975.6|11974.6|11973.4|11972.4|47
1656088380000|2022-06-24 16:33:00|11972.4|11971.4|11972.1|11971.1|11975.1|11974.1|11971.4|11970.4|86
1656088390000|2022-06-24 16:33:10|11972.3|11971.3|11972.9|11971.9|11973.6|11972.6|11971.1|11970.1|55
1656088400000|2022-06-24 16:33:20|11973.1|11972.1|11972.7|11971.7|11973.4|11972.4|11971.7|11970.7|54
1656088410000|2022-06-24 16:33:30|11972.6|11971.6|11970.2|11969.2|11973.2|11972.2|11969.9|11968.9|53
1656088420000|2022-06-24 16:33:40|11970.1|11969.1|11965.6|11964.6|11970.6|11969.6|11965.6|11964.6|115
1656088430000|2022-06-24 16:33:50|11965.3|11964.3|11963.1|11962.1|11965.6|11964.6|11962.3|11961.3|488
1656088440000|2022-06-24 16:34:00|11963.3|11962.3|11965.9|11964.9|11967.3|11966.3|11963.3|11962.3|154
1656088450000|2022-06-24 16:34:10|11965.8|11964.8|11965.1|11964.1|11967.3|11966.3|11964.8|11963.8|61
1656088460000|2022-06-24 16:34:20|11965.7|11964.7|11963.8|11962.8|11968.4|11967.4|11963.8|11962.8|76
1656088470000|2022-06-24 16:34:30|11963.9|11962.9|11962.4|11961.4|11964.1|11963.1|11962.2|11961.2|92
1656088480000|2022-06-24 16:34:40|11962.3|11961.3|11962.6|11961.6|11963.3|11962.3|11961.1|11960.1|66
1656088490000|2022-06-24 16:34:50|11962.9|11961.9|11964.1|11963.1|11964.8|11963.8|11961.8|11960.8|43
1656088500000|2022-06-24 16:35:00|11963.9|11962.9|11961.4|11960.4|11963.9|11962.9|11959.8|11958.8|128
1656088510000|2022-06-24 16:35:10|11961.3|11960.3|11967.3|11966.3|11967.3|11966.3|11961.3|11960.3|99
1656088520000|2022-06-24 16:35:20|11967.2|11966.2|11964.4|11963.4|11967.9|11966.9|11963.9|11962.9|70
1656088530000|2022-06-24 16:35:30|11964.3|11963.3|11966.6|11965.6|11967.1|11966.1|11963.1|11962.1|49
1656088540000|2022-06-24 16:35:40|11966.4|11965.4|11967.8|11966.8|11967.8|11966.8|11966.3|11965.3|59
1656088550000|2022-06-24 16:35:50|11967.9|11966.9|11968.9|11967.9|11969.7|11968.7|11966.6|11965.6|55
1656088560000|2022-06-24 16:36:00|11969.1|11968.1|11968.9|11967.9|11969.7|11968.7|11967.8|11966.8|63
1656088570000|2022-06-24 16:36:10|11969.4|11968.4|11969.7|11968.7|11969.9|11968.9|11968.1|11967.1|39
1656088580000|2022-06-24 16:36:20|11969.6|11968.6|11968.9|11967.9|11971.2|11970.2|11968.8|11967.8|53
1656088590000|2022-06-24 16:36:30|11968.8|11967.8|11968.9|11967.9|11969.3|11968.3|11967.7|11966.7|40
1656088600000|2022-06-24 16:36:40|11969.1|11968.1|11967.4|11966.4|11969.6|11968.6|11967.1|11966.1|19
1656088610000|2022-06-24 16:36:50|11967.1|11966.1|11969.4|11968.4|11969.6|11968.6|11967.1|11966.1|22
1656088620000|2022-06-24 16:37:00|11969.6|11968.6|11964.9|11963.9|11969.6|11968.6|11964.3|11963.3|102
1656088630000|2022-06-24 16:37:10|11965.1|11964.1|11967.9|11966.9|11967.9|11966.9|11964.8|11963.8|63
1656088640000|2022-06-24 16:37:20|11967.1|11966.1|11968.2|11967.2|11968.2|11967.2|11965.7|11964.7|26
1656088650000|2022-06-24 16:37:30|11967.9|11966.9|11966.7|11965.7|11968.1|11967.1|11966.1|11965.1|38
1656088660000|2022-06-24 16:37:40|11966.6|11965.6|11966.7|11965.7|11968.7|11967.7|11965.9|11964.9|24
1656088670000|2022-06-24 16:37:50|11966.8|11965.8|11967.9|11966.9|11968.2|11967.2|11965.9|11964.9|18
1656088680000|2022-06-24 16:38:00|11967.8|11966.8|11965.9|11964.9|11969.1|11968.1|11965.3|11964.3|148
1656088690000|2022-06-24 16:38:10|11965.8|11964.8|11966.9|11965.9|11968.4|11967.4|11965.7|11964.7|52
1656088700000|2022-06-24 16:38:20|11967.2|11966.2|11969.3|11968.3|11969.6|11968.6|11966.9|11965.9|31
1656088710000|2022-06-24 16:38:30|11969.2|11968.2|11971.9|11970.9|11971.9|11970.9|11969.1|11968.1|61
1656088720000|2022-06-24 16:38:40|11972.2|11971.2|11972.9|11971.9|11973.1|11972.1|11971.2|11970.2|103
1656088730000|2022-06-24 16:38:50|11973.1|11972.1|11973.4|11972.4|11973.4|11972.4|11971.8|11970.8|62
1656088740000|2022-06-24 16:39:00|11973.6|11972.6|11973.4|11972.4|11975.1|11974.1|11973.2|11972.2|83
1656088750000|2022-06-24 16:39:10|11973.3|11972.3|11970.6|11969.6|11974.3|11973.3|11970.3|11969.3|91
1656088760000|2022-06-24 16:39:20|11971.6|11970.6|11970.8|11969.8|11972.8|11971.8|11970.6|11969.6|27
1656088770000|2022-06-24 16:39:30|11970.7|11969.7|11970.3|11969.3|11971.3|11970.3|11969.6|11968.6|26
1656088780000|2022-06-24 16:39:40|11970.2|11969.2|11971.6|11970.6|11972.4|11971.4|11970.2|11969.2|29
1656088790000|2022-06-24 16:39:50|11971.7|11970.7|11972.7|11971.7|11973.1|11972.1|11970.6|11969.6|20
1656088800000|2022-06-24 16:40:00|11972.8|11971.8|11970.9|11969.9|11972.9|11971.9|11969.8|11968.8|81
1656088810000|2022-06-24 16:40:10|11970.6|11969.6|11971.9|11970.9|11972.8|11971.8|11970.6|11969.6|24
1656088820000|2022-06-24 16:40:20|11972|11971|11972.6|11971.6|11973.5|11972.5|11972|11971|45
1656088830000|2022-06-24 16:40:30|11972.5|11971.5|11971.5|11970.5|11972.9|11971.9|11971.1|11970.1|47
1656088840000|2022-06-24 16:40:40|11971.4|11970.4|11974.4|11973.4|11974.6|11973.6|11970.9|11969.9|55
1656088850000|2022-06-24 16:40:50|11974.3|11973.3|11973.4|11972.4|11974.6|11973.6|11973.4|11972.4|25
1656088860000|2022-06-24 16:41:00|11972.4|11971.4|11972.4|11971.4|11973.5|11972.5|11971.6|11970.6|57
1656088870000|2022-06-24 16:41:10|11972.3|11971.3|11974.4|11973.4|11974.5|11973.5|11972.1|11971.1|34
1656088880000|2022-06-24 16:41:20|11974.5|11973.5|11977.1|11976.1|11977.4|11976.4|11973.9|11972.9|143
1656088890000|2022-06-24 16:41:30|11977|11976|11978|11977|11978.4|11977.4|11976.4|11975.4|133
1656088900000|2022-06-24 16:41:40|11977.9|11976.9|11979.4|11978.4|11979.4|11978.4|11977.8|11976.8|75
1656088910000|2022-06-24 16:41:50|11979.3|11978.3|11978.1|11977.1|11979.9|11978.9|11977|11976|113
1656088920000|2022-06-24 16:42:00|11978.3|11977.3|11978.9|11977.9|11980|11979|11977.9|11976.9|78
1656088930000|2022-06-24 16:42:10|11978.8|11977.8|11980.9|11979.9|11981.1|11980.1|11978.3|11977.3|104
1656088940000|2022-06-24 16:42:20|11980.6|11979.6|11979.6|11978.6|11980.9|11979.9|11979|11978|64
1656088950000|2022-06-24 16:42:30|11979.9|11978.9|11976|11975|11980|11979|11975|11974|95
1656088960000|2022-06-24 16:42:40|11975.9|11974.9|11975.4|11974.4|11976.6|11975.6|11975.3|11974.3|68
1656088970000|2022-06-24 16:42:50|11975.6|11974.6|11974.6|11973.6|11976.4|11975.4|11974.6|11973.6|55
1656088980000|2022-06-24 16:43:00|11974.5|11973.5|11978.1|11977.1|11978.6|11977.6|11974.3|11973.3|136
1656088990000|2022-06-24 16:43:10|11978.4|11977.4|11978.5|11977.5|11979|11978|11976.9|11975.9|37
1656089000000|2022-06-24 16:43:20|11978.4|11977.4|11981.1|11980.1|11981.4|11980.4|11978.4|11977.4|56
1656089010000|2022-06-24 16:43:30|11981.3|11980.3|11983|11982|11983.4|11982.4|11981.1|11980.1|143
1656089020000|2022-06-24 16:43:40|11982.9|11981.9|11983|11982|11984.1|11983.1|11982.9|11981.9|81
1656089030000|2022-06-24 16:43:50|11982.9|11981.9|11984.6|11983.6|11984.6|11983.6|11981.6|11980.6|165
1656089040000|2022-06-24 16:44:00|11984.8|11983.8|11984.9|11983.9|11985.4|11984.4|11982.9|11981.9|81
1656089050000|2022-06-24 16:44:10|11985|11984|11983.6|11982.6|11985.1|11984.1|11981.9|11980.9|83
1656089060000|2022-06-24 16:44:20|11984.6|11983.6|11986|11985|11986.1|11985.1|11984.1|11983.1|58
1656089070000|2022-06-24 16:44:30|11986.1|11985.1|11987.8|11986.8|11989|11988|11986.1|11985.1|184
1656089080000|2022-06-24 16:44:40|11987.9|11986.9|11988.6|11987.6|11988.9|11987.9|11987.4|11986.4|73
1656089090000|2022-06-24 16:44:50|11989.1|11988.1|11986.6|11985.6|11989.1|11988.1|11986.1|11985.1|102
1656089100000|2022-06-24 16:45:00|11986.5|11985.5|11979|11978|11986.5|11985.5|11978.9|11977.9|229
1656089110000|2022-06-24 16:45:10|11978.9|11977.9|11979.9|11978.9|11981.9|11980.9|11978.9|11977.9|104
1656089120000|2022-06-24 16:45:20|11979.4|11978.4|11978.9|11977.9|11980.3|11979.3|11978.4|11977.4|50
1656089130000|2022-06-24 16:45:30|11978.5|11977.5|11980.4|11979.4|11980.6|11979.6|11978.4|11977.4|53
1656089140000|2022-06-24 16:45:40|11980.6|11979.6|11972.6|11971.6|11980.9|11979.9|11971.9|11970.9|224
1656089150000|2022-06-24 16:45:50|11973.9|11972.9|11971.5|11970.5|11976.3|11975.3|11970.6|11969.6|163
1656089160000|2022-06-24 16:46:00|11971.6|11970.6|11972.8|11971.8|11973.9|11972.9|11970.1|11969.1|126
1656089170000|2022-06-24 16:46:10|11972.6|11971.6|11975.4|11974.4|11975.8|11974.8|11971.8|11970.8|124
1656089180000|2022-06-24 16:46:20|11975.1|11974.1|11975|11974|11975.4|11974.4|11973.4|11972.4|38
1656089190000|2022-06-24 16:46:30|11975.1|11974.1|11974.9|11973.9|11975.6|11974.6|11974|11973|56
1656089200000|2022-06-24 16:46:40|11975|11974|11975.4|11974.4|11976|11975|11974.3|11973.3|57
1656089210000|2022-06-24 16:46:50|11975.5|11974.5|11976.1|11975.1|11977.1|11976.1|11975.4|11974.4|67
1656089220000|2022-06-24 16:47:00|11975.8|11974.8|11974.1|11973.1|11975.9|11974.9|11973.5|11972.5|70
1656089230000|2022-06-24 16:47:10|11974|11973|11973.3|11972.3|11974.3|11973.3|11972.6|11971.6|41
1656089240000|2022-06-24 16:47:20|11973.4|11972.4|11974.6|11973.6|11974.6|11973.6|11970.5|11969.5|87
1656089250000|2022-06-24 16:47:30|11974.5|11973.5|11972.1|11971.1|11974.5|11973.5|11972.1|11971.1|24
1656089260000|2022-06-24 16:47:40|11972.4|11971.4|11972.1|11971.1|11974|11973|11971.9|11970.9|44
1656089270000|2022-06-24 16:47:50|11972|11971|11971.5|11970.5|11973.9|11972.9|11971.4|11970.4|62
1656089280000|2022-06-24 16:48:00|11971.4|11970.4|11968.9|11967.9|11971.6|11970.6|11967.9|11966.9|247
1656089290000|2022-06-24 16:48:10|11968.6|11967.6|11970.8|11969.8|11971.4|11970.4|11968.5|11967.5|74
1656089300000|2022-06-24 16:48:20|11970.6|11969.6|11972.8|11971.8|11973.3|11972.3|11970.4|11969.4|65
1656089310000|2022-06-24 16:48:30|11972.9|11971.9|11975|11974|11975.4|11974.4|11972.6|11971.6|74
1656089320000|2022-06-24 16:48:40|11975.1|11974.1|11975.3|11974.3|11975.6|11974.6|11974|11973|45
1656089330000|2022-06-24 16:48:50|11975.1|11974.1|11975.1|11974.1|11975.5|11974.5|11973.1|11972.1|30
1656089340000|2022-06-24 16:49:00|11975.3|11974.3|11973.6|11972.6|11976.1|11975.1|11973.6|11972.6|77
1656089350000|2022-06-24 16:49:10|11973.5|11972.5|11973.6|11972.6|11974.9|11973.9|11972.9|11971.9|82
1656089360000|2022-06-24 16:49:20|11973.5|11972.5|11973.9|11972.9|11974.1|11973.1|11972.1|11971.1|54
1656089370000|2022-06-24 16:49:30|11974|11973|11972.6|11971.6|11974|11973|11972.4|11971.4|27
1656089380000|2022-06-24 16:49:40|11972.8|11971.8|11975.6|11974.6|11975.8|11974.8|11972.8|11971.8|41
1656089390000|2022-06-24 16:49:50|11975.8|11974.8|11976.6|11975.6|11976.9|11975.9|11975.1|11974.1|49
1656089400000|2022-06-24 16:50:00|11976.8|11975.8|11975.6|11974.6|11977.8|11976.8|11975.5|11974.5|83
1656089410000|2022-06-24 16:50:10|11975.5|11974.5|11977.6|11976.6|11977.8|11976.8|11974.9|11973.9|74
1656089420000|2022-06-24 16:50:20|11977.8|11976.8|11977.9|11976.9|11978|11977|11976.4|11975.4|23
1656089430000|2022-06-24 16:50:30|11978|11977|11976.1|11975.1|11978.1|11977.1|11975.5|11974.5|27
1656089440000|2022-06-24 16:50:40|11976.4|11975.4|11978.6|11977.6|11978.6|11977.6|11975.1|11974.1|36
1656089450000|2022-06-24 16:50:50|11978.5|11977.5|11981.6|11980.6|11981.6|11980.6|11978.1|11977.1|108
1656089460000|2022-06-24 16:51:00|11982.1|11981.1|11981.1|11980.1|11982.9|11981.9|11980.3|11979.3|134
1656089470000|2022-06-24 16:51:10|11981|11980|11983.1|11982.1|11983.3|11982.3|11981|11980|79
1656089480000|2022-06-24 16:51:20|11983|11982|11984|11983|11984.1|11983.1|11982.4|11981.4|40
1656089490000|2022-06-24 16:51:30|11984.1|11983.1|11983.9|11982.9|11985|11984|11983.6|11982.6|55
1656089500000|2022-06-24 16:51:40|11983.5|11982.5|11984.9|11983.9|11985.5|11984.5|11982.4|11981.4|165
1656089510000|2022-06-24 16:51:50|11984.8|11983.8|11983.6|11982.6|11985.6|11984.6|11983.5|11982.5|57
1656089520000|2022-06-24 16:52:00|11983.8|11982.8|11983.6|11982.6|11984.6|11983.6|11983.1|11982.1|47
1656089530000|2022-06-24 16:52:10|11984.6|11983.6|11982.5|11981.5|11984.6|11983.6|11982.3|11981.3|49
1656089540000|2022-06-24 16:52:20|11982.4|11981.4|11983.4|11982.4|11983.9|11982.9|11981.9|11980.9|33
1656089550000|2022-06-24 16:52:30|11982.9|11981.9|11983.9|11982.9|11983.9|11982.9|11982.8|11981.8|37
1656089560000|2022-06-24 16:52:40|11984.1|11983.1|11981.6|11980.6|11984.1|11983.1|11981.6|11980.6|37
1656089570000|2022-06-24 16:52:50|11981.9|11980.9|11978.4|11977.4|11982|11981|11977.9|11976.9|124
1656089580000|2022-06-24 16:53:00|11978.1|11977.1|11979.8|11978.8|11979.8|11978.8|11977.9|11976.9|101
1656089590000|2022-06-24 16:53:10|11979.9|11978.9|11979.9|11978.9|11980.8|11979.8|11979|11978|32
1656089600000|2022-06-24 16:53:20|11979.8|11978.8|11980.4|11979.4|11981|11980|11979.4|11978.4|39
1656089610000|2022-06-24 16:53:30|11980.3|11979.3|11981.9|11980.9|11981.9|11980.9|11980.3|11979.3|40
1656089620000|2022-06-24 16:53:40|11982|11981|11983.4|11982.4|11983.4|11982.4|11981.4|11980.4|52
1656089630000|2022-06-24 16:53:50|11983.3|11982.3|11984.9|11983.9|11985.3|11984.3|11983.3|11982.3|104
1656089640000|2022-06-24 16:54:00|11985|11984|11986|11985|11986.9|11985.9|11984.5|11983.5|101
1656089650000|2022-06-24 16:54:10|11985.9|11984.9|11986.1|11985.1|11987|11986|11984.5|11983.5|53
1656089660000|2022-06-24 16:54:20|11985.9|11984.9|11983.3|11982.3|11987|11986|11983.1|11982.1|186
1656089670000|2022-06-24 16:54:30|11982.9|11981.9|11987.3|11986.3|11987.9|11986.9|11982.9|11981.9|197
1656089680000|2022-06-24 16:54:40|11987.4|11986.4|11987.4|11986.4|11987.8|11986.8|11986.6|11985.6|43
1656089690000|2022-06-24 16:54:50|11987.3|11986.3|11988.1|11987.1|11988.1|11987.1|11986.6|11985.6|43
1656089700000|2022-06-24 16:55:00|11987.6|11986.6|11985.9|11984.9|11988.6|11987.6|11985.3|11984.3|94
1656089710000|2022-06-24 16:55:10|11986|11985|11985.6|11984.6|11987.4|11986.4|11985.6|11984.6|30
1656089720000|2022-06-24 16:55:20|11985.9|11984.9|11984.6|11983.6|11986.1|11985.1|11984.1|11983.1|50
1656089730000|2022-06-24 16:55:30|11984.5|11983.5|11987.8|11986.8|11988.1|11987.1|11984.4|11983.4|192
1656089740000|2022-06-24 16:55:40|11987.6|11986.6|11988.4|11987.4|11988.6|11987.6|11987.6|11986.6|28
1656089750000|2022-06-24 16:55:50|11988.5|11987.5|11989.6|11988.6|11989.8|11988.8|11988.3|11987.3|101
1656089760000|2022-06-24 16:56:00|11989.5|11988.5|11988.4|11987.4|11989.9|11988.9|11987.9|11986.9|86
1656089770000|2022-06-24 16:56:10|11988.3|11987.3|11991.1|11990.1|11991.3|11990.3|11988.3|11987.3|83
1656089780000|2022-06-24 16:56:20|11991|11990|11992.1|11991.1|11992.4|11991.4|11990.6|11989.6|93
1656089790000|2022-06-24 16:56:30|11992.3|11991.3|11991.9|11990.9|11992.4|11991.4|11990.8|11989.8|60
1656089800000|2022-06-24 16:56:40|11992|11991|11990.6|11989.6|11992.4|11991.4|11990.1|11989.1|58
1656089810000|2022-06-24 16:56:50|11990.8|11989.8|11991.1|11990.1|11991.6|11990.6|11990.1|11989.1|43
1656089820000|2022-06-24 16:57:00|11991|11990|11992.1|11991.1|11992.1|11991.1|11990.6|11989.6|57
1656089830000|2022-06-24 16:57:10|11991.6|11990.6|11990.6|11989.6|11992.3|11991.3|11990.1|11989.1|59
1656089840000|2022-06-24 16:57:20|11990.8|11989.8|11992.1|11991.1|11992.1|11991.1|11990.6|11989.6|40
1656089850000|2022-06-24 16:57:30|11992|11991|11990.3|11989.3|11992|11991|11989.9|11988.9|49
1656089860000|2022-06-24 16:57:40|11990.1|11989.1|11988.4|11987.4|11990.4|11989.4|11988.3|11987.3|90
1656089870000|2022-06-24 16:57:50|11988.5|11987.5|11989.6|11988.6|11990.5|11989.5|11988.4|11987.4|65
1656089880000|2022-06-24 16:58:00|11989.9|11988.9|11988.6|11987.6|11989.9|11988.9|11988.5|11987.5|52
1656089890000|2022-06-24 16:58:10|11988.5|11987.5|11989.5|11988.5|11989.6|11988.6|11988|11987|83
1656089900000|2022-06-24 16:58:20|11989.6|11988.6|11992.1|11991.1|11992.6|11991.6|11989.6|11988.6|76
1656089910000|2022-06-24 16:58:30|11992.4|11991.4|11996.5|11995.5|11996.6|11995.6|11992.4|11991.4|258
1656089920000|2022-06-24 16:58:40|11996.1|11995.1|11996.1|11995.1|11996.9|11995.9|11995.4|11994.4|160
1656089930000|2022-06-24 16:58:50|11996.3|11995.3|11995.1|11994.1|11996.3|11995.3|11993.6|11992.6|107
1656089940000|2022-06-24 16:59:00|11994.9|11993.9|11994.3|11993.3|11996.4|11995.4|11994.3|11993.3|84
1656089950000|2022-06-24 16:59:10|11994|11993|11994.6|11993.6|11995.1|11994.1|11993.8|11992.8|88
1656089960000|2022-06-24 16:59:20|11994.8|11993.8|11993.9|11992.9|11994.9|11993.9|11992.9|11991.9|97
1656089970000|2022-06-24 16:59:30|11994|11993|11994.6|11993.6|11995.4|11994.4|11993.4|11992.4|54
1656089980000|2022-06-24 16:59:40|11994.5|11993.5|11993.9|11992.9|11995.1|11994.1|11993.9|11992.9|63
1656089990000|2022-06-24 16:59:50|11994|11993|11993.6|11992.6|11994.5|11993.5|11992.8|11991.8|44
1656090000000|2022-06-24 17:00:00|11993.5|11992.5|11990.1|11989.1|11994.6|11993.6|11989.9|11988.9|135
1656090010000|2022-06-24 17:00:10|11990.4|11989.4|11989.4|11988.4|11990.4|11989.4|11987.6|11986.6|142
1656090020000|2022-06-24 17:00:20|11989.5|11988.5|11991.9|11990.9|11992|11991|11989.5|11988.5|80
1656090030000|2022-06-24 17:00:30|11991.8|11990.8|11993.1|11992.1|11994.4|11993.4|11991.6|11990.6|104
1656090040000|2022-06-24 17:00:40|11993.3|11992.3|11993.4|11992.4|11993.6|11992.6|11992.1|11991.1|49
1656090050000|2022-06-24 17:00:50|11993.1|11992.1|11993.1|11992.1|11993.5|11992.5|11992.1|11991.1|131
1656090060000|2022-06-24 17:01:00|11992.9|11991.9|11993.5|11992.5|11993.6|11992.6|11992|11991|103
1656090070000|2022-06-24 17:01:10|11993.6|11992.6|11994.3|11993.3|11994.5|11993.5|11993.4|11992.4|63
1656090080000|2022-06-24 17:01:20|11994.1|11993.1|11995.4|11994.4|11995.4|11994.4|11993.4|11992.4|79
1656090090000|2022-06-24 17:01:30|11995.6|11994.6|11994.8|11993.8|11995.6|11994.6|11994.3|11993.3|78
1656090100000|2022-06-24 17:01:40|11994.9|11993.9|11995.4|11994.4|11995.8|11994.8|11993.8|11992.8|53
1656090110000|2022-06-24 17:01:50|11995.5|11994.5|11995.1|11994.1|11995.8|11994.8|11994.5|11993.5|26
1656090120000|2022-06-24 17:02:00|11995.3|11994.3|11992.4|11991.4|11995.3|11994.3|11992.3|11991.3|88
1656090130000|2022-06-24 17:02:10|11992.6|11991.6|11992|11991|11993.1|11992.1|11992|11991|226
1656090140000|2022-06-24 17:02:20|11992.1|11991.1|11994.4|11993.4|11994.6|11993.6|11992|11991|175
1656090150000|2022-06-24 17:02:30|11994.6|11993.6|11996.1|11995.1|11996.6|11995.6|11993.5|11992.5|136
1656090160000|2022-06-24 17:02:40|11996.4|11995.4|11997.4|11996.4|11997.6|11996.6|11996|11995|176
1656090170000|2022-06-24 17:02:50|11997.3|11996.3|11999.6|11998.6|11999.8|11998.8|11997.3|11996.3|204
1656090180000|2022-06-24 17:03:00|11999.8|11998.8|12000.4|11999.4|12001.3|12000.3|11998|11997|313
1656090190000|2022-06-24 17:03:10|12000.5|11999.5|12002.6|12001.6|12003.1|12002.1|12000.5|11999.5|295
1656090200000|2022-06-24 17:03:20|12002.5|12001.5|12002.6|12001.6|12003.6|12002.6|12002|12001|113
1656090210000|2022-06-24 17:03:30|12002.8|12001.8|12003.1|12002.1|12003.8|12002.8|12002.5|12001.5|71
1656090220000|2022-06-24 17:03:40|12003.3|12002.3|12003.1|12002.1|12003.3|12002.3|12002.3|12001.3|90
1656090230000|2022-06-24 17:03:50|12003|12002|12001.1|12000.1|12003|12002|12000.8|11999.8|160
1656090240000|2022-06-24 17:04:00|12001.3|12000.3|11997.3|11996.3|12002|12001|11997|11996|486
1656090250000|2022-06-24 17:04:10|11997.6|11996.6|11995.4|11994.4|11997.9|11996.9|11994.4|11993.4|254
1656090260000|2022-06-24 17:04:20|11995.5|11994.5|11995.4|11994.4|11996.6|11995.6|11994.1|11993.1|103
1656090270000|2022-06-24 17:04:30|11995.5|11994.5|11994.8|11993.8|11995.9|11994.9|11993.8|11992.8|81
1656090280000|2022-06-24 17:04:40|11994.9|11993.9|11992.4|11991.4|11995.4|11994.4|11992.1|11991.1|137
1656090290000|2022-06-24 17:04:50|11992.1|11991.1|11993.3|11992.3|11994.4|11993.4|11991.9|11990.9|103
1656090300000|2022-06-24 17:05:00|11993.4|11992.4|11994.9|11993.9|11994.9|11993.9|11992.6|11991.6|90
1656090310000|2022-06-24 17:05:10|11995|11994|11990.9|11989.9|11995|11994|11990.6|11989.6|102
1656090320000|2022-06-24 17:05:20|11990.6|11989.6|11989.6|11988.6|11991.1|11990.1|11987.5|11986.5|193
1656090330000|2022-06-24 17:05:30|11989.5|11988.5|11986.9|11985.9|11989.5|11988.5|11986.1|11985.1|161
1656090340000|2022-06-24 17:05:40|11987.1|11986.1|11987.9|11986.9|11989.4|11988.4|11987.1|11986.1|135
1656090350000|2022-06-24 17:05:50|11988|11987|11989.1|11988.1|11989.9|11988.9|11988|11987|60
1656090360000|2022-06-24 17:06:00|11989.3|11988.3|11988.9|11987.9|11991.3|11990.3|11988.3|11987.3|78
1656090370000|2022-06-24 17:06:10|11988.8|11987.8|11986.4|11985.4|11989.3|11988.3|11986|11985|168
1656090380000|2022-06-24 17:06:20|11986.1|11985.1|11988.6|11987.6|11988.6|11987.6|11985.3|11984.3|151
1656090390000|2022-06-24 17:06:30|11988.5|11987.5|11989.1|11988.1|11989.9|11988.9|11988.5|11987.5|53
1656090400000|2022-06-24 17:06:40|11989|11988|11987.9|11986.9|11990.3|11989.3|11987.6|11986.6|111
1656090410000|2022-06-24 17:06:50|11988|11987|11991.6|11990.6|11991.6|11990.6|11988|11987|59
1656090420000|2022-06-24 17:07:00|11991.5|11990.5|11993.6|11992.6|11994.6|11993.6|11991.5|11990.5|147
1656090430000|2022-06-24 17:07:10|11992.4|11991.4|11993.4|11992.4|11993.9|11992.9|11992|11991|109
1656090440000|2022-06-24 17:07:20|11993.3|11992.3|11994.6|11993.6|11994.8|11993.8|11992.9|11991.9|91
1656090450000|2022-06-24 17:07:30|11994.8|11993.8|11994.4|11993.4|11995.8|11994.8|11993.5|11992.5|84
1656090460000|2022-06-24 17:07:40|11994.5|11993.5|11994.4|11993.4|11995.1|11994.1|11993.9|11992.9|37
1656090470000|2022-06-24 17:07:50|11994.5|11993.5|11995.4|11994.4|11995.6|11994.6|11994.1|11993.1|37
1656090480000|2022-06-24 17:08:00|11995.6|11994.6|11994.4|11993.4|11996.6|11995.6|11993.6|11992.6|103
1656090490000|2022-06-24 17:08:10|11994.1|11993.1|11992.4|11991.4|11994.4|11993.4|11991.9|11990.9|74
1656090500000|2022-06-24 17:08:20|11992.3|11991.3|11990.6|11989.6|11992.9|11991.9|11990.5|11989.5|49
1656090510000|2022-06-24 17:08:30|11990.4|11989.4|11988.6|11987.6|11991.1|11990.1|11988.5|11987.5|83
1656090520000|2022-06-24 17:08:40|11988.9|11987.9|11990.6|11989.6|11991.6|11990.6|11988.9|11987.9|74
1656090530000|2022-06-24 17:08:50|11990.5|11989.5|11990.9|11989.9|11991.9|11990.9|11990.5|11989.5|33
1656090540000|2022-06-24 17:09:00|11991|11990|11990.6|11989.6|11992.3|11991.3|11990.4|11989.4|51
1656090550000|2022-06-24 17:09:10|11990.5|11989.5|11993.4|11992.4|11994.1|11993.1|11989.6|11988.6|120
1656090560000|2022-06-24 17:09:20|11993.5|11992.5|11993.4|11992.4|11993.5|11992.5|11991.6|11990.6|45
1656090570000|2022-06-24 17:09:30|11993.3|11992.3|11993.5|11992.5|11994.3|11993.3|11993.1|11992.1|43
1656090580000|2022-06-24 17:09:40|11993.1|11992.1|11994|11993|11994.5|11993.5|11992.9|11991.9|30
1656090590000|2022-06-24 17:09:50|11993.9|11992.9|11991.5|11990.5|11994.1|11993.1|11990.5|11989.5|54
1656090600000|2022-06-24 17:10:00|11991.4|11990.4|11992.4|11991.4|11992.5|11991.5|11990.6|11989.6|32
1656090610000|2022-06-24 17:10:10|11992.3|11991.3|11992.9|11991.9|11994.3|11993.3|11991.9|11990.9|92
1656090620000|2022-06-24 17:10:20|11992.6|11991.6|11993.3|11992.3|11993.3|11992.3|11991.9|11990.9|43
1656090630000|2022-06-24 17:10:30|11993.1|11992.1|11994.6|11993.6|11994.8|11993.8|11992.4|11991.4|43
1656090640000|2022-06-24 17:10:40|11994.8|11993.8|11995.6|11994.6|11996.6|11995.6|11994.6|11993.6|84
1656090650000|2022-06-24 17:10:50|11995.8|11994.8|11996.1|11995.1|11996.4|11995.4|11994.8|11993.8|47
1656090660000|2022-06-24 17:11:00|11996.3|11995.3|11997.1|11996.1|11997.1|11996.1|11995.1|11994.1|78
1656090670000|2022-06-24 17:11:10|11997.3|11996.3|11997.8|11996.8|11998.4|11997.4|11997.1|11996.1|92
1656090680000|2022-06-24 17:11:20|11997.9|11996.9|11996.5|11995.5|11998|11997|11995.5|11994.5|96
1656090690000|2022-06-24 17:11:30|11996.8|11995.8|11995.9|11994.9|11997.1|11996.1|11995.9|11994.9|41
1656090700000|2022-06-24 17:11:40|11995.4|11994.4|11996.8|11995.8|11996.9|11995.9|11995.4|11994.4|39
1656090710000|2022-06-24 17:11:50|11996.9|11995.9|11995.6|11994.6|11996.9|11995.9|11995.4|11994.4|43
1656090720000|2022-06-24 17:12:00|11995.4|11994.4|11995.4|11994.4|11996.4|11995.4|11994.4|11993.4|146
1656090730000|2022-06-24 17:12:10|11995.3|11994.3|11996.9|11995.9|11996.9|11995.9|11995|11994|47
1656090740000|2022-06-24 17:12:20|11996.6|11995.6|11996.6|11995.6|11997.6|11996.6|11996.4|11995.4|57
1656090750000|2022-06-24 17:12:30|11996.5|11995.5|11997.1|11996.1|11997.8|11996.8|11996.1|11995.1|56
1656090760000|2022-06-24 17:12:40|11997.3|11996.3|11996.1|11995.1|11997.3|11996.3|11995.8|11994.8|39
1656090770000|2022-06-24 17:12:50|11996|11995|11995.3|11994.3|11996.4|11995.4|11994.6|11993.6|43
1656090780000|2022-06-24 17:13:00|11995.1|11994.1|11994.6|11993.6|11995.9|11994.9|11994.3|11993.3|50
1656090790000|2022-06-24 17:13:10|11994.9|11993.9|11995.9|11994.9|11995.9|11994.9|11994.3|11993.3|30
1656090800000|2022-06-24 17:13:20|11996.1|11995.1|11997.8|11996.8|11997.8|11996.8|11995.6|11994.6|25
1656090810000|2022-06-24 17:13:30|11997.5|11996.5|11998.1|11997.1|11998.9|11997.9|11997.3|11996.3|55
1656090820000|2022-06-24 17:13:40|11998.3|11997.3|11997.9|11996.9|11998.5|11997.5|11997.3|11996.3|40
1656090830000|2022-06-24 17:13:50|11997.8|11996.8|11997.9|11996.9|11998.3|11997.3|11997.5|11996.5|28
1656090840000|2022-06-24 17:14:00|11997.8|11996.8|11997.9|11996.9|11998.8|11997.8|11997.6|11996.6|49
1656090850000|2022-06-24 17:14:10|11998.1|11997.1|11997.1|11996.1|11998.4|11997.4|11997|11996|43
1656090860000|2022-06-24 17:14:20|11997|11996|11995.6|11994.6|11997.1|11996.1|11995.1|11994.1|56
1656090870000|2022-06-24 17:14:30|11995.8|11994.8|11995.9|11994.9|11996|11995|11994.9|11993.9|27
1656090880000|2022-06-24 17:14:40|11996.1|11995.1|11995.5|11994.5|11996.3|11995.3|11995|11994|28
1656090890000|2022-06-24 17:14:50|11995.1|11994.1|11996.1|11995.1|11996.3|11995.3|11994.6|11993.6|63
1656090900000|2022-06-24 17:15:00|11996.3|11995.3|11994.4|11993.4|11996.5|11995.5|11994.4|11993.4|56
1656090910000|2022-06-24 17:15:10|11994.5|11993.5|11990.3|11989.3|11994.5|11993.5|11990.3|11989.3|282
1656090920000|2022-06-24 17:15:20|11990.1|11989.1|11989.6|11988.6|11991.1|11990.1|11989.4|11988.4|252
1656090930000|2022-06-24 17:15:30|11989.9|11988.9|11991.1|11990.1|11991.6|11990.6|11988.8|11987.8|84
1656090940000|2022-06-24 17:15:40|11990.9|11989.9|11990.6|11989.6|11991.5|11990.5|11990.3|11989.3|49
1656090950000|2022-06-24 17:15:50|11990.8|11989.8|11992.3|11991.3|11993.1|11992.1|11990.8|11989.8|50
1656090960000|2022-06-24 17:16:00|11992.6|11991.6|11995.6|11994.6|11996|11995|11992.6|11991.6|122
1656090970000|2022-06-24 17:16:10|11995.4|11994.4|11993.6|11992.6|11995.4|11994.4|11990.6|11989.6|93
1656090980000|2022-06-24 17:16:20|11993.8|11992.8|11994.4|11993.4|11994.6|11993.6|11992.9|11991.9|34
1656090990000|2022-06-24 17:16:30|11994.3|11993.3|11994.9|11993.9|11995.6|11994.6|11993.4|11992.4|75
1656091000000|2022-06-24 17:16:40|11994.8|11993.8|11994.6|11993.6|11996|11995|11994.1|11993.1|48
1656091010000|2022-06-24 17:16:50|11994.8|11993.8|11995.6|11994.6|11995.6|11994.6|11993.9|11992.9|82
1656091020000|2022-06-24 17:17:00|11996.4|11995.4|11994.9|11993.9|11996.6|11995.6|11993.9|11992.9|83
1656091030000|2022-06-24 17:17:10|11994.8|11993.8|11993.1|11992.1|11994.9|11993.9|11992.9|11991.9|43
1656091040000|2022-06-24 17:17:20|11992.9|11991.9|11993.4|11992.4|11994.4|11993.4|11992.9|11991.9|21
1656091050000|2022-06-24 17:17:30|11993.5|11992.5|11993.6|11992.6|11994.3|11993.3|11993.1|11992.1|29
1656091060000|2022-06-24 17:17:40|11993.5|11992.5|11993.4|11992.4|11995.4|11994.4|11992.9|11991.9|162
1656091070000|2022-06-24 17:17:50|11993.3|11992.3|11993.1|11992.1|11993.6|11992.6|11991.4|11990.4|52
1656091080000|2022-06-24 17:18:00|11993|11992|11991.4|11990.4|11993.3|11992.3|11990.9|11989.9|44
1656091090000|2022-06-24 17:18:10|11991.3|11990.3|11992.3|11991.3|11992.4|11991.4|11990.9|11989.9|35
1656091100000|2022-06-24 17:18:20|11992.1|11991.1|11990.9|11989.9|11992.9|11991.9|11990.6|11989.6|27
1656091110000|2022-06-24 17:18:30|11991|11990|11988.6|11987.6|11991.3|11990.3|11988.6|11987.6|104
1656091120000|2022-06-24 17:18:40|11988.9|11987.9|11989.4|11988.4|11990.1|11989.1|11988.6|11987.6|78
1656091130000|2022-06-24 17:18:50|11989.1|11988.1|11990.1|11989.1|11990.4|11989.4|11989.1|11988.1|42
1656091140000|2022-06-24 17:19:00|11990|11989|11991.9|11990.9|11992.8|11991.8|11989.8|11988.8|55
1656091150000|2022-06-24 17:19:10|11991.6|11990.6|11990|11989|11992.9|11991.9|11989.6|11988.6|201
1656091160000|2022-06-24 17:19:20|11989.4|11988.4|11989.9|11988.9|11990.8|11989.8|11988.8|11987.8|70
1656091170000|2022-06-24 17:19:30|11989.8|11988.8|11988.6|11987.6|11990.1|11989.1|11988.4|11987.4|35
1656091180000|2022-06-24 17:19:40|11988.4|11987.4|11987.1|11986.1|11989.1|11988.1|11986.4|11985.4|81
1656091190000|2022-06-24 17:19:50|11987|11986|11987|11986|11987.3|11986.3|11985|11984|145
1656091200000|2022-06-24 17:20:00|11986.9|11985.9|11986.4|11985.4|11987.9|11986.9|11986.3|11985.3|58
1656091210000|2022-06-24 17:20:10|11986.8|11985.8|11986.6|11985.6|11988.6|11987.6|11986.4|11985.4|79
1656091220000|2022-06-24 17:20:20|11986.4|11985.4|11985.6|11984.6|11986.9|11985.9|11984.9|11983.9|64
1656091230000|2022-06-24 17:20:30|11985.5|11984.5|11984.9|11983.9|11986.1|11985.1|11984.8|11983.8|144
1656091240000|2022-06-24 17:20:40|11985.4|11984.4|11983.9|11982.9|11985.4|11984.4|11983.6|11982.6|80
1656091250000|2022-06-24 17:20:50|11984|11983|11985.4|11984.4|11986.3|11985.3|11983.9|11982.9|74
1656091260000|2022-06-24 17:21:00|11985.5|11984.5|11986.9|11985.9|11987.9|11986.9|11985.5|11984.5|52
1656091270000|2022-06-24 17:21:10|11987|11986|11989.9|11988.9|11989.9|11988.9|11986.9|11985.9|100
1656091280000|2022-06-24 17:21:20|11989.8|11988.8|11990.4|11989.4|11990.6|11989.6|11989.4|11988.4|81
1656091290000|2022-06-24 17:21:30|11990.3|11989.3|11988.1|11987.1|11990.8|11989.8|11987.1|11986.1|56
1656091300000|2022-06-24 17:21:40|11988|11987|11989.3|11988.3|11990.1|11989.1|11987.9|11986.9|128
1656091310000|2022-06-24 17:21:50|11989.6|11988.6|11988.6|11987.6|11990.5|11989.5|11988.3|11987.3|96
1656091320000|2022-06-24 17:22:00|11988.1|11987.1|11988.4|11987.4|11988.6|11987.6|11987.4|11986.4|61
1656091330000|2022-06-24 17:22:10|11988.3|11987.3|11989.9|11988.9|11989.9|11988.9|11988|11987|83
1656091340000|2022-06-24 17:22:20|11990|11989|11990.9|11989.9|11991.4|11990.4|11989.1|11988.1|138
1656091350000|2022-06-24 17:22:30|11991.1|11990.1|11991.3|11990.3|11991.8|11990.8|11989.4|11988.4|95
1656091360000|2022-06-24 17:22:40|11991.4|11990.4|11992.4|11991.4|11992.5|11991.5|11991|11990|59
1656091370000|2022-06-24 17:22:50|11992.3|11991.3|11989|11988|11992.5|11991.5|11988.8|11987.8|87
1656091380000|2022-06-24 17:23:00|11989.8|11988.8|11987.1|11986.1|11989.9|11988.9|11987.1|11986.1|300
1656091390000|2022-06-24 17:23:10|11987|11986|11983.9|11982.9|11987|11986|11983.5|11982.5|220
1656091400000|2022-06-24 17:23:20|11984.1|11983.1|11985.9|11984.9|11986.1|11985.1|11983.9|11982.9|102
1656091410000|2022-06-24 17:23:30|11985.6|11984.6|11985.9|11984.9|11987.1|11986.1|11985.4|11984.4|67
1656091420000|2022-06-24 17:23:40|11985.8|11984.8|11985.5|11984.5|11986|11985|11985|11984|47
1656091430000|2022-06-24 17:23:50|11985.4|11984.4|11983.8|11982.8|11985.8|11984.8|11983.4|11982.4|84
1656091440000|2022-06-24 17:24:00|11983.6|11982.6|11984.6|11983.6|11985.4|11984.4|11982.1|11981.1|164
1656091450000|2022-06-24 17:24:10|11984.9|11983.9|11985.4|11984.4|11985.4|11984.4|11984|11983|69
1656091460000|2022-06-24 17:24:20|11985.3|11984.3|11985.6|11984.6|11985.9|11984.9|11985|11984|19
1656091470000|2022-06-24 17:24:30|11985.4|11984.4|11985.5|11984.5|11985.6|11984.6|11984.6|11983.6|30
1656091480000|2022-06-24 17:24:40|11985.8|11984.8|11984.4|11983.4|11985.9|11984.9|11984|11983|53
1656091490000|2022-06-24 17:24:50|11984.5|11983.5|11985.8|11984.8|11985.9|11984.9|11984.3|11983.3|44
1656091500000|2022-06-24 17:25:00|11985.6|11984.6|11984.9|11983.9|11985.6|11984.6|11983.1|11982.1|45
1656091510000|2022-06-24 17:25:10|11985|11984|11986.4|11985.4|11986.4|11985.4|11984.1|11983.1|49
1656091520000|2022-06-24 17:25:20|11986.3|11985.3|11985.3|11984.3|11986.3|11985.3|11984.1|11983.1|36
1656091530000|2022-06-24 17:25:30|11985.4|11984.4|11985.1|11984.1|11986.3|11985.3|11984.9|11983.9|34
1656091540000|2022-06-24 17:25:40|11985.4|11984.4|11982.8|11981.8|11985.4|11984.4|11982.6|11981.6|96
1656091550000|2022-06-24 17:25:50|11982.6|11981.6|11982.3|11981.3|11982.8|11981.8|11980.4|11979.4|144
1656091560000|2022-06-24 17:26:00|11982.4|11981.4|11982.8|11981.8|11983.4|11982.4|11982|11981|96
1656091570000|2022-06-24 17:26:10|11982.9|11981.9|11981.4|11980.4|11983.8|11982.8|11981.3|11980.3|62
1656091580000|2022-06-24 17:26:20|11981.5|11980.5|11981.1|11980.1|11981.6|11980.6|11980.6|11979.6|39
1656091590000|2022-06-24 17:26:30|11981.3|11980.3|11980.1|11979.1|11981.3|11980.3|11979.9|11978.9|105
1656091600000|2022-06-24 17:26:40|11979.9|11978.9|11980.1|11979.1|11981|11980|11979.4|11978.4|47
1656091610000|2022-06-24 17:26:50|11979.8|11978.8|11980.4|11979.4|11980.4|11979.4|11979.6|11978.6|30
1656091620000|2022-06-24 17:27:00|11980.1|11979.1|11984.1|11983.1|11984.3|11983.3|11979.9|11978.9|85
1656091630000|2022-06-24 17:27:10|11984|11983|11987|11986|11987.1|11986.1|11983.8|11982.8|169
1656091640000|2022-06-24 17:27:20|11987.1|11986.1|11988.9|11987.9|11989.6|11988.6|11986.6|11985.6|213
1656091650000|2022-06-24 17:27:30|11988.8|11987.8|11989.1|11988.1|11989.4|11988.4|11987.1|11986.1|81
1656091660000|2022-06-24 17:27:40|11988.9|11987.9|11988.6|11987.6|11989.8|11988.8|11988.3|11987.3|91
1656091670000|2022-06-24 17:27:50|11989.1|11988.1|11986.9|11985.9|11989.1|11988.1|11986.4|11985.4|70
1656091680000|2022-06-24 17:28:00|11987|11986|11988.1|11987.1|11989|11988|11986.6|11985.6|92
1656091690000|2022-06-24 17:28:10|11988|11987|11987.9|11986.9|11988.8|11987.8|11986.3|11985.3|82
1656091700000|2022-06-24 17:28:20|11988|11987|11989.1|11988.1|11989.3|11988.3|11987.6|11986.6|45
1656091710000|2022-06-24 17:28:30|11988.9|11987.9|11989.5|11988.5|11990.1|11989.1|11988.1|11987.1|55
1656091720000|2022-06-24 17:28:40|11989.4|11988.4|11989.9|11988.9|11989.9|11988.9|11988.5|11987.5|45
1656091730000|2022-06-24 17:28:50|11989.6|11988.6|11988.1|11987.1|11989.9|11988.9|11987.9|11986.9|27
1656091740000|2022-06-24 17:29:00|11988.4|11987.4|11987.8|11986.8|11988.4|11987.4|11986.4|11985.4|76
1656091750000|2022-06-24 17:29:10|11987.6|11986.6|11986.9|11985.9|11989.5|11988.5|11986.9|11985.9|68
1656091760000|2022-06-24 17:29:20|11986.8|11985.8|11987.9|11986.9|11988.4|11987.4|11986.1|11985.1|89
1656091770000|2022-06-24 17:29:30|11987.6|11986.6|11988.3|11987.3|11988.6|11987.6|11987.6|11986.6|53
1656091780000|2022-06-24 17:29:40|11988.4|11987.4|11987.9|11986.9|11989.1|11988.1|11987.9|11986.9|53
1656091790000|2022-06-24 17:29:50|11987.8|11986.8|11984.9|11983.9|11988.1|11987.1|11984.4|11983.4|121
1656091800000|2022-06-24 17:30:00|11985|11984|11978.9|11977.9|11985.1|11984.1|11978.9|11977.9|276
1656091810000|2022-06-24 17:30:10|11978.6|11977.6|11982.8|11981.8|11982.9|11981.9|11976.4|11975.4|255
1656091820000|2022-06-24 17:30:20|11982.6|11981.6|11988.3|11987.3|11988.9|11987.9|11982.1|11981.1|155
1656091830000|2022-06-24 17:30:30|11988.4|11987.4|11989.6|11988.6|11989.6|11988.6|11987|11986|181
1656091840000|2022-06-24 17:30:40|11990.1|11989.1|11990.4|11989.4|11990.5|11989.5|11988.8|11987.8|108
1656091850000|2022-06-24 17:30:50|11990.1|11989.1|11990.3|11989.3|11991.9|11990.9|11990|11989|119
1656091860000|2022-06-24 17:31:00|11990.4|11989.4|11987.1|11986.1|11990.4|11989.4|11987.1|11986.1|98
1656091870000|2022-06-24 17:31:10|11987.3|11986.3|11985.8|11984.8|11987.3|11986.3|11985.6|11984.6|71
1656091880000|2022-06-24 17:31:20|11985.6|11984.6|11986.9|11985.9|11987.4|11986.4|11984.9|11983.9|62
1656091890000|2022-06-24 17:31:30|11986.8|11985.8|11987.1|11986.1|11988.1|11987.1|11985.6|11984.6|111
1656091900000|2022-06-24 17:31:40|11986.9|11985.9|11988.8|11987.8|11988.9|11987.9|11986.9|11985.9|45
1656091910000|2022-06-24 17:31:50|11988.6|11987.6|11988.6|11987.6|11988.8|11987.8|11986.6|11985.6|39
1656091920000|2022-06-24 17:32:00|11988.8|11987.8|11989.9|11988.9|11990.3|11989.3|11988.3|11987.3|74
1656091930000|2022-06-24 17:32:10|11989.6|11988.6|11988|11987|11989.8|11988.8|11987.6|11986.6|47
1656091940000|2022-06-24 17:32:20|11987.9|11986.9|11984.4|11983.4|11988.9|11987.9|11984.3|11983.3|136
1656091950000|2022-06-24 17:32:30|11984.3|11983.3|11983.1|11982.1|11984.6|11983.6|11982.3|11981.3|79
1656091960000|2022-06-24 17:32:40|11983.4|11982.4|11981.6|11980.6|11983.8|11982.8|11980.9|11979.9|168
1656091970000|2022-06-24 17:32:50|11981.4|11980.4|11982.9|11981.9|11982.9|11981.9|11979.9|11978.9|50
1656091980000|2022-06-24 17:33:00|11983|11982|11983|11982|11983.3|11982.3|11981.4|11980.4|45
1656091990000|2022-06-24 17:33:10|11982.9|11981.9|11985.1|11984.1|11985.6|11984.6|11982.4|11981.4|47
1656092000000|2022-06-24 17:33:20|11985.3|11984.3|11985.8|11984.8|11986.6|11985.6|11985.1|11984.1|57
1656092010000|2022-06-24 17:33:30|11985.6|11984.6|11986.4|11985.4|11986.6|11985.6|11985.4|11984.4|34
1656092020000|2022-06-24 17:33:40|11986.5|11985.5|11984.4|11983.4|11986.6|11985.6|11984.3|11983.3|46
1656092030000|2022-06-24 17:33:50|11984.5|11983.5|11983.5|11982.5|11984.8|11983.8|11983.1|11982.1|19
1656092040000|2022-06-24 17:34:00|11983.4|11982.4|11986.3|11985.3|11986.5|11985.5|11983.1|11982.1|47
1656092050000|2022-06-24 17:34:10|11986.1|11985.1|11987.4|11986.4|11987.5|11986.5|11986|11985|68
1656092060000|2022-06-24 17:34:20|11987.3|11986.3|11988.9|11987.9|11989.4|11988.4|11987.1|11986.1|51
1656092070000|2022-06-24 17:34:30|11988.3|11987.3|11988.9|11987.9|11989.4|11988.4|11988|11987|29
1656092080000|2022-06-24 17:34:40|11988.8|11987.8|11990.1|11989.1|11990.3|11989.3|11988.6|11987.6|49
1656092090000|2022-06-24 17:34:50|11989.9|11988.9|11989.3|11988.3|11990.3|11989.3|11989.1|11988.1|29
1656092100000|2022-06-24 17:35:00|11989.4|11988.4|11988.4|11987.4|11990.6|11989.6|11987.6|11986.6|92
1656092110000|2022-06-24 17:35:10|11988.3|11987.3|11987.6|11986.6|11988.4|11987.4|11986.8|11985.8|23
1656092120000|2022-06-24 17:35:20|11987.8|11986.8|11982.4|11981.4|11988|11987|11982.4|11981.4|107
1656092130000|2022-06-24 17:35:30|11982.6|11981.6|11982|11981|11983|11982|11980.9|11979.9|121
1656092140000|2022-06-24 17:35:40|11982.3|11981.3|11982.3|11981.3|11985.5|11984.5|11982.1|11981.1|35
1656092150000|2022-06-24 17:35:50|11982.4|11981.4|11981.4|11980.4|11982.4|11981.4|11980.6|11979.6|72
1656092160000|2022-06-24 17:36:00|11981.5|11980.5|11982.3|11981.3|11982.8|11981.8|11980.1|11979.1|75
1656092170000|2022-06-24 17:36:10|11982.1|11981.1|11983.6|11982.6|11984|11983|11981.4|11980.4|49
1656092180000|2022-06-24 17:36:20|11983.5|11982.5|11981.1|11980.1|11983.5|11982.5|11980.6|11979.6|30
1656092190000|2022-06-24 17:36:30|11981|11980|11981.9|11980.9|11982.4|11981.4|11980.6|11979.6|23
1656092200000|2022-06-24 17:36:40|11981.8|11980.8|11984.1|11983.1|11984.1|11983.1|11981.6|11980.6|64
1656092210000|2022-06-24 17:36:50|11984.3|11983.3|11980.9|11979.9|11984.4|11983.4|11980.9|11979.9|50
1656092220000|2022-06-24 17:37:00|11981|11980|11979.4|11978.4|11981|11980|11978.6|11977.6|95
1656092230000|2022-06-24 17:37:10|11979.3|11978.3|11978.3|11977.3|11979.4|11978.4|11977.4|11976.4|127
1656092240000|2022-06-24 17:37:20|11978.1|11977.1|11975.9|11974.9|11978.1|11977.1|11975.9|11974.9|112
1656092250000|2022-06-24 17:37:30|11975.8|11974.8|11974.6|11973.6|11975.9|11974.9|11974.1|11973.1|176
1656092260000|2022-06-24 17:37:40|11974.5|11973.5|11974.5|11973.5|11974.8|11973.8|11973.1|11972.1|94
1656092270000|2022-06-24 17:37:50|11974.4|11973.4|11974.3|11973.3|11975.6|11974.6|11973.1|11972.1|129
1656092280000|2022-06-24 17:38:00|11974.1|11973.1|11974.4|11973.4|11976.3|11975.3|11973.5|11972.5|169
1656092290000|2022-06-24 17:38:10|11974.5|11973.5|11975.8|11974.8|11975.8|11974.8|11973.6|11972.6|139
1656092300000|2022-06-24 17:38:20|11975.9|11974.9|11975.6|11974.6|11976.6|11975.6|11975.4|11974.4|54
1656092310000|2022-06-24 17:38:30|11975.8|11974.8|11977.6|11976.6|11977.9|11976.9|11975.6|11974.6|53
1656092320000|2022-06-24 17:38:40|11977.5|11976.5|11976.5|11975.5|11977.9|11976.9|11976.3|11975.3|64
1656092330000|2022-06-24 17:38:50|11976.8|11975.8|11978.5|11977.5|11979.1|11978.1|11976.6|11975.6|81
1656092340000|2022-06-24 17:39:00|11978.4|11977.4|11979.9|11978.9|11980.3|11979.3|11976.6|11975.6|96
1656092350000|2022-06-24 17:39:10|11979.6|11978.6|11980.9|11979.9|11981|11980|11979.1|11978.1|91
1656092360000|2022-06-24 17:39:20|11980.8|11979.8|11983.6|11982.6|11984.1|11983.1|11980.6|11979.6|122
1656092370000|2022-06-24 17:39:30|11983.8|11982.8|11981.1|11980.1|11984.6|11983.6|11980.9|11979.9|175
1656092380000|2022-06-24 17:39:40|11981.3|11980.3|11979.4|11978.4|11981.4|11980.4|11977.4|11976.4|133
1656092390000|2022-06-24 17:39:50|11980.1|11979.1|11977.9|11976.9|11980.1|11979.1|11977.9|11976.9|81
1656092400000|2022-06-24 17:40:00|11977.6|11976.6|11974.4|11973.4|11977.9|11976.9|11974.3|11973.3|213
1656092410000|2022-06-24 17:40:10|11974.3|11973.3|11971.4|11970.4|11974.9|11973.9|11971.1|11970.1|167
1656092420000|2022-06-24 17:40:20|11972.4|11971.4|11972.3|11971.3|11972.9|11971.9|11970.9|11969.9|160
1656092430000|2022-06-24 17:40:30|11971.9|11970.9|11974|11973|11975|11974|11971.9|11970.9|92
1656092440000|2022-06-24 17:40:40|11974.1|11973.1|11971.9|11970.9|11974.1|11973.1|11971.6|11970.6|121
1656092450000|2022-06-24 17:40:50|11972|11971|11974.4|11973.4|11974.4|11973.4|11970.6|11969.6|142
1656092460000|2022-06-24 17:41:00|11974.8|11973.8|11977.6|11976.6|11977.9|11976.9|11974.1|11973.1|156
1656092470000|2022-06-24 17:41:10|11977.4|11976.4|11976.1|11975.1|11977.4|11976.4|11974.8|11973.8|153
1656092480000|2022-06-24 17:41:20|11975.9|11974.9|11977.4|11976.4|11977.6|11976.6|11974.9|11973.9|73
1656092490000|2022-06-24 17:41:30|11977.5|11976.5|11976.6|11975.6|11978|11977|11976.1|11975.1|52
1656092500000|2022-06-24 17:41:40|11976.1|11975.1|11976.1|11975.1|11976.9|11975.9|11975.5|11974.5|27
1656092510000|2022-06-24 17:41:50|11976.3|11975.3|11974.4|11973.4|11976.6|11975.6|11974.4|11973.4|79
1656092520000|2022-06-24 17:42:00|11974.9|11973.9|11975.1|11974.1|11976.6|11975.6|11974.4|11973.4|55
1656092530000|2022-06-24 17:42:10|11975|11974|11976.4|11975.4|11976.6|11975.6|11974.6|11973.6|54
1656092540000|2022-06-24 17:42:20|11976.5|11975.5|11981.1|11980.1|11982|11981|11976.5|11975.5|298
1656092550000|2022-06-24 17:42:30|11980.8|11979.8|11978.9|11977.9|11981.8|11980.8|11978.9|11977.9|68
1656092560000|2022-06-24 17:42:40|11978.5|11977.5|11978.6|11977.6|11980|11979|11978.5|11977.5|42
1656092570000|2022-06-24 17:42:50|11979|11978|11980.3|11979.3|11981|11980|11978.9|11977.9|148
1656092580000|2022-06-24 17:43:00|11980.4|11979.4|11982.8|11981.8|11982.9|11981.9|11980|11979|159
1656092590000|2022-06-24 17:43:10|11982.6|11981.6|11983.1|11982.1|11983.4|11982.4|11982.1|11981.1|101
1656092600000|2022-06-24 17:43:20|11983.3|11982.3|11982.9|11981.9|11983.3|11982.3|11981.9|11980.9|54
1656092610000|2022-06-24 17:43:30|11982.8|11981.8|11981.1|11980.1|11982.8|11981.8|11979.6|11978.6|85
1656092620000|2022-06-24 17:43:40|11981.3|11980.3|11981.6|11980.6|11981.6|11980.6|11980.3|11979.3|45
1656092630000|2022-06-24 17:43:50|11981.5|11980.5|11982.1|11981.1|11982.4|11981.4|11980.9|11979.9|40
1656092640000|2022-06-24 17:44:00|11982.3|11981.3|11982.1|11981.1|11983.4|11982.4|11981.6|11980.6|69
1656092650000|2022-06-24 17:44:10|11982.3|11981.3|11982.4|11981.4|11983.4|11982.4|11981.4|11980.4|46
1656092660000|2022-06-24 17:44:20|11982.6|11981.6|11982.6|11981.6|11983.1|11982.1|11982.3|11981.3|42
1656092670000|2022-06-24 17:44:30|11982.5|11981.5|11982.5|11981.5|11982.9|11981.9|11981.9|11980.9|51
1656092680000|2022-06-24 17:44:40|11982.4|11981.4|11981.8|11980.8|11982.6|11981.6|11981.6|11980.6|36
1656092690000|2022-06-24 17:44:50|11981.6|11980.6|11976.9|11975.9|11982.1|11981.1|11976.8|11975.8|177
1656092700000|2022-06-24 17:45:00|11976.8|11975.8|11976.4|11975.4|11977.9|11976.9|11976|11975|136
1656092710000|2022-06-24 17:45:10|11976.5|11975.5|11976.4|11975.4|11976.9|11975.9|11975.4|11974.4|72
1656092720000|2022-06-24 17:45:20|11976.5|11975.5|11973.9|11972.9|11976.6|11975.6|11973.4|11972.4|105
1656092730000|2022-06-24 17:45:30|11974.5|11973.5|11974.9|11973.9|11976.5|11975.5|11973.5|11972.5|98
1656092740000|2022-06-24 17:45:40|11974.8|11973.8|11975.4|11974.4|11976.1|11975.1|11974.8|11973.8|40
1656092750000|2022-06-24 17:45:50|11975.5|11974.5|11972.4|11971.4|11975.9|11974.9|11972.4|11971.4|88
1656092760000|2022-06-24 17:46:00|11972.5|11971.5|11971.6|11970.6|11973|11972|11970.9|11969.9|162
1656092770000|2022-06-24 17:46:10|11971.5|11970.5|11971.1|11970.1|11972.1|11971.1|11970|11969|104
1656092780000|2022-06-24 17:46:20|11971.6|11970.6|11972.8|11971.8|11973.1|11972.1|11970.4|11969.4|101
1656092790000|2022-06-24 17:46:30|11972.4|11971.4|11973|11972|11973.3|11972.3|11971.3|11970.3|76
1656092800000|2022-06-24 17:46:40|11973.1|11972.1|11977.9|11976.9|11978.1|11977.1|11972.6|11971.6|129
1656092810000|2022-06-24 17:46:50|11978|11977|11978|11977|11978.4|11977.4|11977.4|11976.4|81
1656092820000|2022-06-24 17:47:00|11978.1|11977.1|11971.4|11970.4|11978.1|11977.1|11971.4|11970.4|278
1656092830000|2022-06-24 17:47:10|11971.1|11970.1|11977.1|11976.1|11977.1|11976.1|11970.6|11969.6|123
1656092840000|2022-06-24 17:47:20|11976.6|11975.6|11976.4|11975.4|11976.9|11975.9|11974.4|11973.4|43
1656092850000|2022-06-24 17:47:30|11976.3|11975.3|11973.9|11972.9|11976.9|11975.9|11973.4|11972.4|39
1656092860000|2022-06-24 17:47:40|11974|11973|11971.1|11970.1|11974.1|11973.1|11969.9|11968.9|197
1656092870000|2022-06-24 17:47:50|11971|11970|11973|11972|11973.1|11972.1|11971|11970|38
1656092880000|2022-06-24 17:48:00|11972.9|11971.9|11970.6|11969.6|11973.9|11972.9|11970.6|11969.6|58
1656092890000|2022-06-24 17:48:10|11970.5|11969.5|11972.4|11971.4|11972.6|11971.6|11969.5|11968.5|65
1656092900000|2022-06-24 17:48:20|11972.5|11971.5|11973.4|11972.4|11974|11973|11972.4|11971.4|36
1656092910000|2022-06-24 17:48:30|11973.1|11972.1|11973.6|11972.6|11974.9|11973.9|11972.1|11971.1|56
1656092920000|2022-06-24 17:48:40|11973.5|11972.5|11972.1|11971.1|11973.6|11972.6|11972.1|11971.1|50
1656092930000|2022-06-24 17:48:50|11972|11971|11971.6|11970.6|11972.4|11971.4|11971.6|11970.6|22
1656092940000|2022-06-24 17:49:00|11971.5|11970.5|11970.5|11969.5|11971.5|11970.5|11970.4|11969.4|40
1656092950000|2022-06-24 17:49:10|11970.4|11969.4|11973.6|11972.6|11974.1|11973.1|11970.4|11969.4|73
1656092960000|2022-06-24 17:49:20|11973.1|11972.1|11973.6|11972.6|11974.6|11973.6|11972.9|11971.9|31
1656092970000|2022-06-24 17:49:30|11974.1|11973.1|11973.6|11972.6|11974.1|11973.1|11972.9|11971.9|30
1656092980000|2022-06-24 17:49:40|11973.5|11972.5|11972.5|11971.5|11975.5|11974.5|11972.4|11971.4|81
1656092990000|2022-06-24 17:49:50|11972.4|11971.4|11972.6|11971.6|11974.9|11973.9|11972.4|11971.4|27
1656093000000|2022-06-24 17:50:00|11972.8|11971.8|11972.4|11971.4|11974.6|11973.6|11972.4|11971.4|79
1656093010000|2022-06-24 17:50:10|11972.5|11971.5|11973.4|11972.4|11973.6|11972.6|11971|11970|61
1656093020000|2022-06-24 17:50:20|11973.5|11972.5|11971.9|11970.9|11973.5|11972.5|11971.5|11970.5|37
1656093030000|2022-06-24 17:50:30|11972|11971|11973.4|11972.4|11973.9|11972.9|11971.6|11970.6|30
1656093040000|2022-06-24 17:50:40|11973.1|11972.1|11974.9|11973.9|11974.9|11973.9|11972.5|11971.5|60
1656093050000|2022-06-24 17:50:50|11974.8|11973.8|11978.1|11977.1|11978.1|11977.1|11974.6|11973.6|208
1656093060000|2022-06-24 17:51:00|11977.9|11976.9|11978|11977|11979.4|11978.4|11976.9|11975.9|133
1656093070000|2022-06-24 17:51:10|11978.1|11977.1|11979.6|11978.6|11980.1|11979.1|11977.9|11976.9|46
1656093080000|2022-06-24 17:51:20|11979.5|11978.5|11979.9|11978.9|11980.5|11979.5|11979.1|11978.1|90
1656093090000|2022-06-24 17:51:30|11980.1|11979.1|11980.6|11979.6|11980.9|11979.9|11979.5|11978.5|70
1656093100000|2022-06-24 17:51:40|11980.8|11979.8|11979.1|11978.1|11980.8|11979.8|11978.9|11977.9|78
1656093110000|2022-06-24 17:51:50|11979|11978|11978.4|11977.4|11979.1|11978.1|11977.4|11976.4|77
1656093120000|2022-06-24 17:52:00|11978.6|11977.6|11980.4|11979.4|11980.9|11979.9|11978.4|11977.4|57
1656093130000|2022-06-24 17:52:10|11980.5|11979.5|11980.9|11979.9|11981.1|11980.1|11979.9|11978.9|47
1656093140000|2022-06-24 17:52:20|11980.8|11979.8|11982.1|11981.1|11982.1|11981.1|11980.8|11979.8|60
1656093150000|2022-06-24 17:52:30|11981.5|11980.5|11980.1|11979.1|11982.6|11981.6|11980.1|11979.1|83
1656093160000|2022-06-24 17:52:40|11979.6|11978.6|11980.1|11979.1|11980.6|11979.6|11979.5|11978.5|42
1656093170000|2022-06-24 17:52:50|11980|11979|11981.6|11980.6|11982.1|11981.1|11980|11979|44
1656093180000|2022-06-24 17:53:00|11981.4|11980.4|11980.9|11979.9|11982.9|11981.9|11980.6|11979.6|49
1656093190000|2022-06-24 17:53:10|11980.8|11979.8|11980.4|11979.4|11982.4|11981.4|11979.9|11978.9|30
1656093200000|2022-06-24 17:53:20|11980.5|11979.5|11980.9|11979.9|11981.5|11980.5|11980.5|11979.5|32
1656093210000|2022-06-24 17:53:30|11980.8|11979.8|11981.3|11980.3|11981.9|11980.9|11980.1|11979.1|44
1656093220000|2022-06-24 17:53:40|11981.4|11980.4|11980.4|11979.4|11982.6|11981.6|11980.1|11979.1|47
1656093230000|2022-06-24 17:53:50|11979.9|11978.9|11979.6|11978.6|11980.4|11979.4|11979.1|11978.1|59
1656093240000|2022-06-24 17:54:00|11979.5|11978.5|11977.4|11976.4|11979.5|11978.5|11977.1|11976.1|108
1656093250000|2022-06-24 17:54:10|11977.3|11976.3|11971.9|11970.9|11977.3|11976.3|11971.1|11970.1|313
1656093260000|2022-06-24 17:54:20|11972|11971|11968.4|11967.4|11972|11971|11967.5|11966.5|359
1656093270000|2022-06-24 17:54:30|11968.6|11967.6|11968.9|11967.9|11970.6|11969.6|11967.3|11966.3|215
1656093280000|2022-06-24 17:54:40|11969|11968|11969.1|11968.1|11971.6|11970.6|11967.3|11966.3|105
1656093290000|2022-06-24 17:54:50|11969|11968|11969.1|11968.1|11970.1|11969.1|11968.6|11967.6|42
1656093300000|2022-06-24 17:55:00|11969|11968|11965.6|11964.6|11969.6|11968.6|11965.3|11964.3|261
1656093310000|2022-06-24 17:55:10|11965.5|11964.5|11966.5|11965.5|11969.6|11968.6|11965.1|11964.1|224
1656093320000|2022-06-24 17:55:20|11966.6|11965.6|11968.3|11967.3|11969.1|11968.1|11966.4|11965.4|56
1656093330000|2022-06-24 17:55:30|11968.5|11967.5|11970.9|11969.9|11970.9|11969.9|11968|11967|79
1656093340000|2022-06-24 17:55:40|11970.8|11969.8|11971.1|11970.1|11971.9|11970.9|11969.5|11968.5|99
1656093350000|2022-06-24 17:55:50|11971.3|11970.3|11972.6|11971.6|11972.6|11971.6|11970.6|11969.6|56
1656093360000|2022-06-24 17:56:00|11972.8|11971.8|11973.1|11972.1|11974.9|11973.9|11972.6|11971.6|105
1656093370000|2022-06-24 17:56:10|11973|11972|11971.1|11970.1|11974.1|11973.1|11970.6|11969.6|71
1656093380000|2022-06-24 17:56:20|11971.4|11970.4|11971.6|11970.6|11971.8|11970.8|11970.9|11969.9|28
1656093390000|2022-06-24 17:56:30|11971.8|11970.8|11977.6|11976.6|11978.3|11977.3|11971.4|11970.4|606
1656093400000|2022-06-24 17:56:40|11977.8|11976.8|11978.1|11977.1|11981.5|11980.5|11977|11976|729
1656093410000|2022-06-24 17:56:50|11977.9|11976.9|11976.1|11975.1|11978|11977|11975.4|11974.4|167
1656093420000|2022-06-24 17:57:00|11975.9|11974.9|11976.6|11975.6|11978.1|11977.1|11975.1|11974.1|86
1656093430000|2022-06-24 17:57:10|11976.8|11975.8|11975.6|11974.6|11976.8|11975.8|11975.1|11974.1|67
1656093440000|2022-06-24 17:57:20|11976.1|11975.1|11977.3|11976.3|11977.9|11976.9|11975.4|11974.4|39
1656093450000|2022-06-24 17:57:30|11977.1|11976.1|11978.3|11977.3|11978.8|11977.8|11976.9|11975.9|50
1656093460000|2022-06-24 17:57:40|11978.1|11977.1|11976.4|11975.4|11979.4|11978.4|11976.4|11975.4|59
1656093470000|2022-06-24 17:57:50|11976.6|11975.6|11975.1|11974.1|11977.3|11976.3|11974.6|11973.6|59
1656093480000|2022-06-24 17:58:00|11975.3|11974.3|11974.4|11973.4|11975.4|11974.4|11973.9|11972.9|67
1656093490000|2022-06-24 17:58:10|11974.1|11973.1|11973.5|11972.5|11974.5|11973.5|11973.5|11972.5|46
1656093500000|2022-06-24 17:58:20|11973.4|11972.4|11974.1|11973.1|11974.3|11973.3|11972.1|11971.1|142
1656093510000|2022-06-24 17:58:30|11974|11973|11975.1|11974.1|11975.4|11974.4|11973.1|11972.1|34
1656093520000|2022-06-24 17:58:40|11975.3|11974.3|11974.1|11973.1|11975.6|11974.6|11973.4|11972.4|46
1656093530000|2022-06-24 17:58:50|11974.4|11973.4|11973.4|11972.4|11974.6|11973.6|11973.1|11972.1|32
1656093540000|2022-06-24 17:59:00|11973.1|11972.1|11971.4|11970.4|11973.6|11972.6|11971.4|11970.4|40
1656093550000|2022-06-24 17:59:10|11971.1|11970.1|11969.1|11968.1|11971.1|11970.1|11969.1|11968.1|92
1656093560000|2022-06-24 17:59:20|11969.4|11968.4|11968.4|11967.4|11969.6|11968.6|11967.4|11966.4|111
1656093570000|2022-06-24 17:59:30|11968.5|11967.5|11969.9|11968.9|11970.1|11969.1|11968.4|11967.4|65
1656093580000|2022-06-24 17:59:40|11969.6|11968.6|11971.9|11970.9|11972.4|11971.4|11968.9|11967.9|97
1656093590000|2022-06-24 17:59:50|11971.8|11970.8|11974.1|11973.1|11974.4|11973.4|11971.8|11970.8|96
1656093600000|2022-06-24 18:00:00|11974.3|11973.3|11975.8|11974.8|11976.5|11975.5|11974.1|11973.1|138
1656093610000|2022-06-24 18:00:10|11975.9|11974.9|11974.5|11973.5|11976.9|11975.9|11973.9|11972.9|69
1656093620000|2022-06-24 18:00:20|11974.6|11973.6|11976.1|11975.1|11976.6|11975.6|11974.6|11973.6|34
1656093630000|2022-06-24 18:00:30|11975.6|11974.6|11973.3|11972.3|11976|11975|11972.9|11971.9|74
1656093640000|2022-06-24 18:00:40|11973.4|11972.4|11975.3|11974.3|11975.4|11974.4|11973.1|11972.1|53
1656093650000|2022-06-24 18:00:50|11975.4|11974.4|11975.5|11974.5|11975.6|11974.6|11974.5|11973.5|62
1656093660000|2022-06-24 18:01:00|11975.4|11974.4|11975.6|11974.6|11976.1|11975.1|11973.8|11972.8|90
1656093670000|2022-06-24 18:01:10|11975.8|11974.8|11974.4|11973.4|11976.6|11975.6|11972.4|11971.4|107
1656093680000|2022-06-24 18:01:20|11974.5|11973.5|11976.1|11975.1|11976.1|11975.1|11972.8|11971.8|48
1656093690000|2022-06-24 18:01:30|11976|11975|11979.4|11978.4|11979.5|11978.5|11975.6|11974.6|137
1656093700000|2022-06-24 18:01:40|11979.1|11978.1|11981.9|11980.9|11982.4|11981.4|11978.6|11977.6|185
1656093710000|2022-06-24 18:01:50|11982.1|11981.1|11978.6|11977.6|11982.9|11981.9|11977.4|11976.4|144
1656093720000|2022-06-24 18:02:00|11978.8|11977.8|11976.6|11975.6|11978.9|11977.9|11975.1|11974.1|85
1656093730000|2022-06-24 18:02:10|11976.5|11975.5|11978|11977|11978.4|11977.4|11975.1|11974.1|50
1656093740000|2022-06-24 18:02:20|11977.9|11976.9|11976.5|11975.5|11978.5|11977.5|11975.9|11974.9|44
1656093750000|2022-06-24 18:02:30|11976.4|11975.4|11976.9|11975.9|11977.4|11976.4|11975.4|11974.4|46
1656093760000|2022-06-24 18:02:40|11977.1|11976.1|11978.3|11977.3|11978.3|11977.3|11976.5|11975.5|42
1656093770000|2022-06-24 18:02:50|11978.8|11977.8|11978.1|11977.1|11978.9|11977.9|11977.6|11976.6|36
1656093780000|2022-06-24 18:03:00|11978.3|11977.3|11977.3|11976.3|11979.1|11978.1|11977.1|11976.1|25
1656093790000|2022-06-24 18:03:10|11977.1|11976.1|11973.9|11972.9|11977.4|11976.4|11973.8|11972.8|55
1656093800000|2022-06-24 18:03:20|11974|11973|11975.3|11974.3|11975.6|11974.6|11974|11973|45
1656093810000|2022-06-24 18:03:30|11975.4|11974.4|11977.5|11976.5|11978.1|11977.1|11975.4|11974.4|73
1656093820000|2022-06-24 18:03:40|11977.6|11976.6|11977.1|11976.1|11978.4|11977.4|11976|11975|37
1656093830000|2022-06-24 18:03:50|11977|11976|11977.9|11976.9|11978|11977|11976.9|11975.9|33
1656093840000|2022-06-24 18:04:00|11977.5|11976.5|11977.1|11976.1|11977.8|11976.8|11976.1|11975.1|59
1656093850000|2022-06-24 18:04:10|11977|11976|11972.9|11971.9|11977.6|11976.6|11971.9|11970.9|106
1656093860000|2022-06-24 18:04:20|11972.8|11971.8|11973.4|11972.4|11974.3|11973.3|11972.3|11971.3|87
1656093870000|2022-06-24 18:04:30|11973.6|11972.6|11973|11972|11974.1|11973.1|11970.1|11969.1|201
1656093880000|2022-06-24 18:04:40|11972.9|11971.9|11972.6|11971.6|11973.3|11972.3|11972.1|11971.1|100
1656093890000|2022-06-24 18:04:50|11972.8|11971.8|11972.5|11971.5|11973.3|11972.3|11971.6|11970.6|95
1656093900000|2022-06-24 18:05:00|11972.1|11971.1|11972.4|11971.4|11973.1|11972.1|11971.3|11970.3|97
1656093910000|2022-06-24 18:05:10|11972.5|11971.5|11972.4|11971.4|11973|11972|11971.6|11970.6|73
1656093920000|2022-06-24 18:05:20|11972.6|11971.6|11973.9|11972.9|11974.1|11973.1|11971.9|11970.9|66
1656093930000|2022-06-24 18:05:30|11973.6|11972.6|11976.9|11975.9|11976.9|11975.9|11973.6|11972.6|74
1656093940000|2022-06-24 18:05:40|11976.6|11975.6|11974.4|11973.4|11976.6|11975.6|11973.5|11972.5|32
1656093950000|2022-06-24 18:05:50|11974.5|11973.5|11974.1|11973.1|11974.6|11973.6|11973.1|11972.1|40
1656093960000|2022-06-24 18:06:00|11974.3|11973.3|11976.6|11975.6|11977.1|11976.1|11973.3|11972.3|76
1656093970000|2022-06-24 18:06:10|11976.5|11975.5|11974.9|11973.9|11977.1|11976.1|11974.9|11973.9|43
1656093980000|2022-06-24 18:06:20|11974.4|11973.4|11976.4|11975.4|11976.6|11975.6|11974.4|11973.4|28
1656093990000|2022-06-24 18:06:30|11976.3|11975.3|11976|11975|11976.4|11975.4|11974.9|11973.9|32
1656094000000|2022-06-24 18:06:40|11975.9|11974.9|11970.9|11969.9|11976.3|11975.3|11970.6|11969.6|152
1656094010000|2022-06-24 18:06:50|11971|11970|11969.1|11968.1|11971.6|11970.6|11969.1|11968.1|107
1656094020000|2022-06-24 18:07:00|11969.4|11968.4|11971.6|11970.6|11972.3|11971.3|11968.9|11967.9|111
1656094030000|2022-06-24 18:07:10|11971.1|11970.1|11969.6|11968.6|11971.6|11970.6|11968.4|11967.4|69
1656094040000|2022-06-24 18:07:20|11969.5|11968.5|11968.5|11967.5|11969.9|11968.9|11968.3|11967.3|43
1656094050000|2022-06-24 18:07:30|11968.6|11967.6|11970|11969|11970.3|11969.3|11967.3|11966.3|78
1656094060000|2022-06-24 18:07:40|11969.8|11968.8|11971.9|11970.9|11972|11971|11969.1|11968.1|74
1656094070000|2022-06-24 18:07:50|11972|11971|11971.4|11970.4|11972.9|11971.9|11971.4|11970.4|31
1656094080000|2022-06-24 18:08:00|11971.9|11970.9|11970.6|11969.6|11972.5|11971.5|11969.1|11968.1|79
1656094090000|2022-06-24 18:08:10|11970.8|11969.8|11969.4|11968.4|11971.6|11970.6|11969.4|11968.4|52
1656094100000|2022-06-24 18:08:20|11969.1|11968.1|11969.8|11968.8|11970.1|11969.1|11968.8|11967.8|46
1656094110000|2022-06-24 18:08:30|11969.9|11968.9|11969.4|11968.4|11970.5|11969.5|11968.9|11967.9|74
1656094120000|2022-06-24 18:08:40|11969.1|11968.1|11967.5|11966.5|11969.4|11968.4|11967.4|11966.4|65
1656094130000|2022-06-24 18:08:50|11967.6|11966.6|11967.5|11966.5|11968.1|11967.1|11966.9|11965.9|65
1656094140000|2022-06-24 18:09:00|11967.4|11966.4|11967.1|11966.1|11968.1|11967.1|11967.1|11966.1|43
1656094150000|2022-06-24 18:09:10|11967.3|11966.3|11969.1|11968.1|11969.4|11968.4|11966.4|11965.4|78
1656094160000|2022-06-24 18:09:20|11969|11968|11968.9|11967.9|11970.1|11969.1|11968.1|11967.1|61
1656094170000|2022-06-24 18:09:30|11968.8|11967.8|11970.5|11969.5|11970.6|11969.6|11968.6|11967.6|18
1656094180000|2022-06-24 18:09:40|11970.6|11969.6|11968.6|11967.6|11970.6|11969.6|11966.4|11965.4|63
1656094190000|2022-06-24 18:09:50|11968.8|11967.8|11969.8|11968.8|11970|11969|11968.1|11967.1|64
1656094200000|2022-06-24 18:10:00|11969.9|11968.9|11973.4|11972.4|11973.9|11972.9|11969.9|11968.9|99
1656094210000|2022-06-24 18:10:10|11973.6|11972.6|11972.8|11971.8|11973.9|11972.9|11971.6|11970.6|65
1656094220000|2022-06-24 18:10:20|11972.6|11971.6|11972.9|11971.9|11973.9|11972.9|11972.1|11971.1|36
1656094230000|2022-06-24 18:10:30|11973|11972|11974.1|11973.1|11974.9|11973.9|11972.4|11971.4|57
1656094240000|2022-06-24 18:10:40|11974|11973|11974.3|11973.3|11974.4|11973.4|11972.6|11971.6|45
1656094250000|2022-06-24 18:10:50|11974.1|11973.1|11975.4|11974.4|11975.5|11974.5|11973.4|11972.4|61
1656094260000|2022-06-24 18:11:00|11975.1|11974.1|11977.1|11976.1|11977.6|11976.6|11974.9|11973.9|157
1656094270000|2022-06-24 18:11:10|11976.6|11975.6|11976.4|11975.4|11978.3|11977.3|11975.9|11974.9|85
1656094280000|2022-06-24 18:11:20|11976.5|11975.5|11976.8|11975.8|11976.9|11975.9|11975.6|11974.6|35
1656094290000|2022-06-24 18:11:30|11976.6|11975.6|11978.9|11977.9|11979.1|11978.1|11976.6|11975.6|83
1656094300000|2022-06-24 18:11:40|11979.3|11978.3|11982.9|11981.9|11983|11982|11979.3|11978.3|165
1656094310000|2022-06-24 18:11:50|11983.4|11982.4|11986.1|11985.1|11988|11987|11983.4|11982.4|293
1656094320000|2022-06-24 18:12:00|11985.9|11984.9|11985.4|11984.4|11987.1|11986.1|11984.6|11983.6|110
1656094330000|2022-06-24 18:12:10|11985.3|11984.3|11985.4|11984.4|11985.6|11984.6|11982.6|11981.6|81
1656094340000|2022-06-24 18:12:20|11985.5|11984.5|11985.3|11984.3|11985.6|11984.6|11983.6|11982.6|77
1656094350000|2022-06-24 18:12:30|11985.1|11984.1|11983.9|11982.9|11985.4|11984.4|11983.6|11982.6|52
1656094360000|2022-06-24 18:12:40|11983.8|11982.8|11983.9|11982.9|11984.6|11983.6|11983.4|11982.4|42
1656094370000|2022-06-24 18:12:50|11983.8|11982.8|11983.3|11982.3|11983.9|11982.9|11982.1|11981.1|56
1656094380000|2022-06-24 18:13:00|11983.4|11982.4|11981.9|11980.9|11983.6|11982.6|11981.4|11980.4|70
1656094390000|2022-06-24 18:13:10|11982|11981|11981.6|11980.6|11982.1|11981.1|11981.4|11980.4|23
1656094400000|2022-06-24 18:13:20|11981.9|11980.9|11980.6|11979.6|11982.1|11981.1|11980.1|11979.1|63
1656094410000|2022-06-24 18:13:30|11980.4|11979.4|11982|11981|11982.1|11981.1|11980.1|11979.1|13
1656094420000|2022-06-24 18:13:40|11982.1|11981.1|11982.5|11981.5|11983.3|11982.3|11982.1|11981.1|59
1656094430000|2022-06-24 18:13:50|11982.6|11981.6|11984.3|11983.3|11984.3|11983.3|11982.4|11981.4|38
1656094440000|2022-06-24 18:14:00|11984.9|11983.9|11982.6|11981.6|11985.1|11984.1|11981.6|11980.6|89
1656094450000|2022-06-24 18:14:10|11982.5|11981.5|11981.1|11980.1|11983.4|11982.4|11981.1|11980.1|42
1656094460000|2022-06-24 18:14:20|11981|11980|11981.1|11980.1|11981.6|11980.6|11980.6|11979.6|30
1656094470000|2022-06-24 18:14:30|11981.3|11980.3|11981.1|11980.1|11981.3|11980.3|11980.5|11979.5|44
1656094480000|2022-06-24 18:14:40|11981.3|11980.3|11982.5|11981.5|11982.9|11981.9|11980.9|11979.9|33
1656094490000|2022-06-24 18:14:50|11982.4|11981.4|11982|11981|11983.3|11982.3|11981.8|11980.8|27
1656094500000|2022-06-24 18:15:00|11981.9|11980.9|11983.4|11982.4|11983.6|11982.6|11981.9|11980.9|42
1656094510000|2022-06-24 18:15:10|11983.5|11982.5|11984.6|11983.6|11984.6|11983.6|11983.1|11982.1|26
1656094520000|2022-06-24 18:15:20|11984.5|11983.5|11986.9|11985.9|11987.4|11986.4|11984.5|11983.5|108
1656094530000|2022-06-24 18:15:30|11987|11986|11988.1|11987.1|11989.1|11988.1|11987|11986|96
1656094540000|2022-06-24 18:15:40|11988|11987|11990.4|11989.4|11990.6|11989.6|11987.1|11986.1|126
1656094550000|2022-06-24 18:15:50|11990.5|11989.5|11989.4|11988.4|11991.4|11990.4|11989.1|11988.1|77
1656094560000|2022-06-24 18:16:00|11990.1|11989.1|11990.9|11989.9|11991.6|11990.6|11990.1|11989.1|111
1656094570000|2022-06-24 18:16:10|11990.8|11989.8|11988.9|11987.9|11991.1|11990.1|11988.1|11987.1|91
1656094580000|2022-06-24 18:16:20|11988.6|11987.6|11988|11987|11988.9|11987.9|11987.1|11986.1|56
1656094590000|2022-06-24 18:16:30|11987.4|11986.4|11989.1|11988.1|11989.4|11988.4|11986.5|11985.5|85
1656094600000|2022-06-24 18:16:40|11989.3|11988.3|11987.9|11986.9|11989.6|11988.6|11987.1|11986.1|33
1656094610000|2022-06-24 18:16:50|11987.8|11986.8|11986.9|11985.9|11988.3|11987.3|11986.1|11985.1|49
1656094620000|2022-06-24 18:17:00|11986.8|11985.8|11984.6|11983.6|11987.1|11986.1|11984.6|11983.6|101
1656094630000|2022-06-24 18:17:10|11984.5|11983.5|11981|11980|11984.6|11983.6|11980.6|11979.6|134
1656094640000|2022-06-24 18:17:20|11981.1|11980.1|11982.9|11981.9|11983.4|11982.4|11980.6|11979.6|90
1656094650000|2022-06-24 18:17:30|11982.6|11981.6|11982.3|11981.3|11984.6|11983.6|11982.1|11981.1|44
1656094660000|2022-06-24 18:17:40|11982.4|11981.4|11982.6|11981.6|11984.4|11983.4|11982.1|11981.1|46
1656094670000|2022-06-24 18:17:50|11982.8|11981.8|11982.3|11981.3|11983.4|11982.4|11981.9|11980.9|60
1656094680000|2022-06-24 18:18:00|11982.1|11981.1|11983.1|11982.1|11983.5|11982.5|11981.3|11980.3|79
1656094690000|2022-06-24 18:18:10|11983.4|11982.4|11984.3|11983.3|11984.9|11983.9|11982.9|11981.9|66
1656094700000|2022-06-24 18:18:20|11984.4|11983.4|11983.1|11982.1|11985.6|11984.6|11982.9|11981.9|59
1656094710000|2022-06-24 18:18:30|11983|11982|11983.9|11982.9|11983.9|11982.9|11982.6|11981.6|23
1656094720000|2022-06-24 18:18:40|11983.8|11982.8|11984.6|11983.6|11984.6|11983.6|11983.4|11982.4|27
1656094730000|2022-06-24 18:18:50|11984.5|11983.5|11986.1|11985.1|11986.3|11985.3|11984.4|11983.4|35
1656094740000|2022-06-24 18:19:00|11986.3|11985.3|11987.3|11986.3|11988.1|11987.1|11985.3|11984.3|92
1656094750000|2022-06-24 18:19:10|11987.1|11986.1|11987.3|11986.3|11988.4|11987.4|11986.9|11985.9|94
1656094760000|2022-06-24 18:19:20|11987.4|11986.4|11988.1|11987.1|11988.3|11987.3|11987|11986|34
1656094770000|2022-06-24 18:19:30|11988.3|11987.3|11987.6|11986.6|11988.4|11987.4|11986.9|11985.9|38
1656094780000|2022-06-24 18:19:40|11987.5|11986.5|11989.5|11988.5|11989.5|11988.5|11987.3|11986.3|35
1656094790000|2022-06-24 18:19:50|11989.6|11988.6|11989.9|11988.9|11990.5|11989.5|11989.4|11988.4|64
1656094800000|2022-06-24 18:20:00|11989.6|11988.6|11990.5|11989.5|11991.1|11990.1|11989.4|11988.4|122
1656094810000|2022-06-24 18:20:10|11990.4|11989.4|11990.6|11989.6|11991.4|11990.4|11988.6|11987.6|81
1656094820000|2022-06-24 18:20:20|11990.4|11989.4|11989.3|11988.3|11991.1|11990.1|11988|11987|49
1656094830000|2022-06-24 18:20:30|11989.4|11988.4|11987.6|11986.6|11989.6|11988.6|11986.8|11985.8|47
1656094840000|2022-06-24 18:20:40|11987.9|11986.9|11988.6|11987.6|11989.5|11988.5|11987.9|11986.9|54
1656094850000|2022-06-24 18:20:50|11988.5|11987.5|11987.6|11986.6|11989|11988|11987.1|11986.1|34
1656094860000|2022-06-24 18:21:00|11987.5|11986.5|11987.1|11986.1|11987.5|11986.5|11986.1|11985.1|68
1656094870000|2022-06-24 18:21:10|11987.3|11986.3|11986.4|11985.4|11987.3|11986.3|11985.9|11984.9|33
1656094880000|2022-06-24 18:21:20|11986.3|11985.3|11987.9|11986.9|11988.1|11987.1|11986.1|11985.1|63
1656094890000|2022-06-24 18:21:30|11987.8|11986.8|11988.8|11987.8|11989.1|11988.1|11987.5|11986.5|78
1656094900000|2022-06-24 18:21:40|11988.6|11987.6|11988.4|11987.4|11989.4|11988.4|11988|11987|34
1656094910000|2022-06-24 18:21:50|11988.5|11987.5|11988.1|11987.1|11988.6|11987.6|11987.1|11986.1|52
1656094920000|2022-06-24 18:22:00|11988.3|11987.3|11990.3|11989.3|11990.3|11989.3|11988.1|11987.1|45
1656094930000|2022-06-24 18:22:10|11990.5|11989.5|11988.6|11987.6|11990.6|11989.6|11988.6|11987.6|76
1656094940000|2022-06-24 18:22:20|11988.9|11987.9|11986.9|11985.9|11989|11988|11986.6|11985.6|52
1656094950000|2022-06-24 18:22:30|11987|11986|11986.1|11985.1|11987.5|11986.5|11985.3|11984.3|72
1656094960000|2022-06-24 18:22:40|11985.9|11984.9|11985.8|11984.8|11986.1|11985.1|11985|11984|58
1656094970000|2022-06-24 18:22:50|11986|11985|11983.4|11982.4|11986.3|11985.3|11982.6|11981.6|130
1656094980000|2022-06-24 18:23:00|11983.9|11982.9|11986.5|11985.5|11986.5|11985.5|11981.9|11980.9|157
1656094990000|2022-06-24 18:23:10|11986.4|11985.4|11985.9|11984.9|11986.6|11985.6|11984.1|11983.1|56
1656095000000|2022-06-24 18:23:20|11986|11985|11986.5|11985.5|11986.8|11985.8|11985.1|11984.1|51
1656095010000|2022-06-24 18:23:30|11986.6|11985.6|11988.1|11987.1|11988.1|11987.1|11985.6|11984.6|38
1656095020000|2022-06-24 18:23:40|11988.4|11987.4|11989.5|11988.5|11990.4|11989.4|11988.4|11987.4|104
1656095030000|2022-06-24 18:23:50|11989.6|11988.6|11989.9|11988.9|11990.4|11989.4|11989.1|11988.1|37
1656095040000|2022-06-24 18:24:00|11989.1|11988.1|11991.5|11990.5|11991.5|11990.5|11989.1|11988.1|134
1656095050000|2022-06-24 18:24:10|11991.4|11990.4|11988.6|11987.6|11991.4|11990.4|11988.4|11987.4|98
1656095060000|2022-06-24 18:24:20|11988.9|11987.9|11986.9|11985.9|11988.9|11987.9|11986.9|11985.9|65
1656095070000|2022-06-24 18:24:30|11987|11986|11986.9|11985.9|11987.9|11986.9|11986.6|11985.6|137
1656095080000|2022-06-24 18:24:40|11986.6|11985.6|11986|11985|11986.9|11985.9|11985.9|11984.9|28
1656095090000|2022-06-24 18:24:50|11985.9|11984.9|11989|11988|11989.4|11988.4|11985.9|11984.9|44
1656095100000|2022-06-24 18:25:00|11988.9|11987.9|11988.6|11987.6|11991.3|11990.3|11988.5|11987.5|80
1656095110000|2022-06-24 18:25:10|11988.4|11987.4|11992.9|11991.9|11993.4|11992.4|11988.4|11987.4|120
1656095120000|2022-06-24 18:25:20|11993.1|11992.1|11993.1|11992.1|11993.6|11992.6|11991.5|11990.5|90
1656095130000|2022-06-24 18:25:30|11992.9|11991.9|11989.5|11988.5|11992.9|11991.9|11988.9|11987.9|55
1656095140000|2022-06-24 18:25:40|11989.6|11988.6|11990.4|11989.4|11991.5|11990.5|11989|11988|46
1656095150000|2022-06-24 18:25:50|11990.5|11989.5|11990.1|11989.1|11991.4|11990.4|11989.6|11988.6|35
1656095160000|2022-06-24 18:26:00|11990|11989|11991.8|11990.8|11992.4|11991.4|11989.9|11988.9|40
1656095170000|2022-06-24 18:26:10|11991.6|11990.6|11990.9|11989.9|11992.1|11991.1|11989.6|11988.6|63
1656095180000|2022-06-24 18:26:20|11991.1|11990.1|11992.5|11991.5|11992.5|11991.5|11991|11990|30
1656095190000|2022-06-24 18:26:30|11992.4|11991.4|11992.6|11991.6|11992.6|11991.6|11991.4|11990.4|36
1656095200000|2022-06-24 18:26:40|11992.4|11991.4|11992.9|11991.9|11993.4|11992.4|11992.3|11991.3|52
1656095210000|2022-06-24 18:26:50|11993|11992|11993.4|11992.4|11993.6|11992.6|11992.4|11991.4|57
1656095220000|2022-06-24 18:27:00|11993.5|11992.5|11993.9|11992.9|11993.9|11992.9|11992.4|11991.4|40
1656095230000|2022-06-24 18:27:10|11993.8|11992.8|11992.6|11991.6|11994.4|11993.4|11992.6|11991.6|72
1656095240000|2022-06-24 18:27:20|11992.8|11991.8|11990.4|11989.4|11992.8|11991.8|11990.3|11989.3|63
1656095250000|2022-06-24 18:27:30|11990.5|11989.5|11990.6|11989.6|11991.9|11990.9|11989.9|11988.9|55
1656095260000|2022-06-24 18:27:40|11990.5|11989.5|11993.1|11992.1|11993.1|11992.1|11990.4|11989.4|40
1656095270000|2022-06-24 18:27:50|11993.4|11992.4|11994.6|11993.6|11995.3|11994.3|11993.3|11992.3|46
1656095280000|2022-06-24 18:28:00|11994.5|11993.5|11996.3|11995.3|11996.3|11995.3|11993.4|11992.4|128
1656095290000|2022-06-24 18:28:10|11996.4|11995.4|11996.4|11995.4|11996.6|11995.6|11994.9|11993.9|197
1656095300000|2022-06-24 18:28:20|11996.3|11995.3|11995.9|11994.9|11996.6|11995.6|11995.4|11994.4|77
1656095310000|2022-06-24 18:28:30|11996|11995|11996.4|11995.4|11996.5|11995.5|11995.4|11994.4|40
1656095320000|2022-06-24 18:28:40|11996.5|11995.5|11997.6|11996.6|11997.8|11996.8|11996.4|11995.4|98
1656095330000|2022-06-24 18:28:50|11998|11997|11998.4|11997.4|11998.6|11997.6|11996.8|11995.8|106
1656095340000|2022-06-24 18:29:00|11998.5|11997.5|12001.8|12000.8|12003.5|12002.5|11998.5|11997.5|318
1656095350000|2022-06-24 18:29:10|12001.6|12000.6|12000.1|11999.1|12002|12001|11999.6|11998.6|169
1656095360000|2022-06-24 18:29:20|12000|11999|11998.9|11997.9|12000.8|11999.8|11997.1|11996.1|114
1656095370000|2022-06-24 18:29:30|11998.8|11997.8|11995.9|11994.9|11998.8|11997.8|11993.6|11992.6|232
1656095380000|2022-06-24 18:29:40|11995.6|11994.6|11996.4|11995.4|11996.6|11995.6|11993.5|11992.5|136
1656095390000|2022-06-24 18:29:50|11996.1|11995.1|11995.1|11994.1|11996.4|11995.4|11994.1|11993.1|50
1656095400000|2022-06-24 18:30:00|11996.1|11995.1|11996.4|11995.4|11996.6|11995.6|11993.3|11992.3|191
1656095410000|2022-06-24 18:30:10|11996.3|11995.3|11999|11998|11999.6|11998.6|11996.1|11995.1|89
1656095420000|2022-06-24 18:30:20|11998.9|11997.9|11998.1|11997.1|11999.1|11998.1|11997.1|11996.1|63
1656095430000|2022-06-24 18:30:30|11998.4|11997.4|11999.6|11998.6|11999.6|11998.6|11997.6|11996.6|91
1656095440000|2022-06-24 18:30:40|11999.8|11998.8|12001.9|12000.9|12002.1|12001.1|11999.5|11998.5|97
1656095450000|2022-06-24 18:30:50|12002.1|12001.1|12002.6|12001.6|12002.6|12001.6|12001.4|12000.4|80
1656095460000|2022-06-24 18:31:00|12002.4|12001.4|12003.6|12002.6|12004.8|12003.8|12002.1|12001.1|352
1656095470000|2022-06-24 18:31:10|12003.9|12002.9|12005.3|12004.3|12005.3|12004.3|12003.4|12002.4|127
1656095480000|2022-06-24 18:31:20|12005.1|12004.1|12001.9|12000.9|12005.4|12004.4|12001.9|12000.9|178
1656095490000|2022-06-24 18:31:30|12001.8|12000.8|12002.1|12001.1|12002.3|12001.3|11999.9|11998.9|148
1656095500000|2022-06-24 18:31:40|12002|12001|12001.9|12000.9|12002.6|12001.6|12001.8|12000.8|54
1656095510000|2022-06-24 18:31:50|12002|12001|12001.6|12000.6|12002.1|12001.1|12000.6|11999.6|61
1656095520000|2022-06-24 18:32:00|12001.4|12000.4|12001.4|12000.4|12002.1|12001.1|12000.6|11999.6|77
1656095530000|2022-06-24 18:32:10|12001.3|12000.3|12003.1|12002.1|12003.4|12002.4|12001.1|12000.1|59
1656095540000|2022-06-24 18:32:20|12003.3|12002.3|12005.3|12004.3|12005.9|12004.9|12003.1|12002.1|143
1656095550000|2022-06-24 18:32:30|12005.1|12004.1|12005.4|12004.4|12006.3|12005.3|12005.1|12004.1|138
1656095560000|2022-06-24 18:32:40|12005.1|12004.1|12006.5|12005.5|12006.8|12005.8|12005|12004|202
1656095570000|2022-06-24 18:32:50|12006.4|12005.4|12006.4|12005.4|12006.6|12005.6|12006.1|12005.1|82
1656095580000|2022-06-24 18:33:00|12006.6|12005.6|12005.6|12004.6|12007.1|12006.1|12005.4|12004.4|122
1656095590000|2022-06-24 18:33:10|12006.1|12005.1|12007.1|12006.1|12007.4|12006.4|12005.8|12004.8|132
1656095600000|2022-06-24 18:33:20|12007.3|12006.3|12006.6|12005.6|12007.3|12006.3|12006.1|12005.1|107
1656095610000|2022-06-24 18:33:30|12006.5|12005.5|12004.5|12003.5|12006.5|12005.5|12004.1|12003.1|101
1656095620000|2022-06-24 18:33:40|12004.4|12003.4|12005.3|12004.3|12006.1|12005.1|12004.3|12003.3|96
1656095630000|2022-06-24 18:33:50|12005.4|12004.4|12005.6|12004.6|12005.9|12004.9|12005|12004|46
1656095640000|2022-06-24 18:34:00|12005.5|12004.5|12006.4|12005.4|12006.6|12005.6|12005.4|12004.4|154
1656095650000|2022-06-24 18:34:10|12006.3|12005.3|12006|12005|12006.4|12005.4|12004.4|12003.4|146
1656095660000|2022-06-24 18:34:20|12005.9|12004.9|12005.9|12004.9|12007|12006|12004.9|12003.9|203
1656095670000|2022-06-24 18:34:30|12005.6|12004.6|12007|12006|12007.4|12006.4|12005.4|12004.4|87
1656095680000|2022-06-24 18:34:40|12007.4|12006.4|12006.6|12005.6|12007.8|12006.8|12006.1|12005.1|96
1656095690000|2022-06-24 18:34:50|12006.4|12005.4|12005.9|12004.9|12006.5|12005.5|12005.5|12004.5|54
1656095700000|2022-06-24 18:35:00|12005.8|12004.8|12005.9|12004.9|12007|12006|12005.4|12004.4|124
1656095710000|2022-06-24 18:35:10|12006.1|12005.1|12006.4|12005.4|12006.8|12005.8|12005.1|12004.1|77
1656095720000|2022-06-24 18:35:20|12006.5|12005.5|12006.1|12005.1|12006.9|12005.9|12005.4|12004.4|97
1656095730000|2022-06-24 18:35:30|12006.3|12005.3|12007.6|12006.6|12008|12007|12005.9|12004.9|146
1656095740000|2022-06-24 18:35:40|12007.5|12006.5|12006.1|12005.1|12007.5|12006.5|12006.1|12005.1|48
1656095750000|2022-06-24 18:35:50|12006.3|12005.3|12005.4|12004.4|12006.6|12005.6|12005.4|12004.4|36
1656095760000|2022-06-24 18:36:00|12005.3|12004.3|12002.5|12001.5|12005.4|12004.4|12002.1|12001.1|212
1656095770000|2022-06-24 18:36:10|12002.4|12001.4|12004.5|12003.5|12005.5|12004.5|12001.4|12000.4|192
1656095780000|2022-06-24 18:36:20|12004.4|12003.4|12003.9|12002.9|12005.1|12004.1|12003.4|12002.4|89
1656095790000|2022-06-24 18:36:30|12004|12003|12006.6|12005.6|12006.6|12005.6|12003.8|12002.8|144
1656095800000|2022-06-24 18:36:40|12007.1|12006.1|12007.4|12006.4|12008.6|12007.6|12006.9|12005.9|183
1656095810000|2022-06-24 18:36:50|12007|12006|12006.1|12005.1|12007.1|12006.1|12005.4|12004.4|95
1656095820000|2022-06-24 18:37:00|12006.4|12005.4|12006.9|12005.9|12007.5|12006.5|12005.5|12004.5|75
1656095830000|2022-06-24 18:37:10|12007|12006|12004.9|12003.9|12007|12006|12004.9|12003.9|78
1656095840000|2022-06-24 18:37:20|12005|12004|12003.9|12002.9|12005.6|12004.6|12003.6|12002.6|99
1656095850000|2022-06-24 18:37:30|12004|12003|12003.8|12002.8|12004.4|12003.4|12003.6|12002.6|54
1656095860000|2022-06-24 18:37:40|12003.6|12002.6|12003.4|12002.4|12004.4|12003.4|12002.6|12001.6|66
1656095870000|2022-06-24 18:37:50|12003.3|12002.3|12003.4|12002.4|12004.1|12003.1|12002.8|12001.8|40
1656095880000|2022-06-24 18:38:00|12003.9|12002.9|12004.4|12003.4|12005.1|12004.1|12003.5|12002.5|80
1656095890000|2022-06-24 18:38:10|12004.5|12003.5|12004.4|12003.4|12005.6|12004.6|12003.4|12002.4|70
1656095900000|2022-06-24 18:38:20|12004.3|12003.3|12005.6|12004.6|12005.6|12004.6|12004.1|12003.1|18
1656095910000|2022-06-24 18:38:30|12006.1|12005.1|12004.6|12003.6|12006.6|12005.6|12004.6|12003.6|108
1656095920000|2022-06-24 18:38:40|12004.8|12003.8|12004.4|12003.4|12005|12004|12003.4|12002.4|63
1656095930000|2022-06-24 18:38:50|12003.9|12002.9|12002.4|12001.4|12003.9|12002.9|12002.4|12001.4|124
1656095940000|2022-06-24 18:39:00|12002.6|12001.6|12000.9|11999.9|12002.8|12001.8|12000.5|11999.5|167
1656095950000|2022-06-24 18:39:10|12000.6|11999.6|12003.1|12002.1|12003.1|12002.1|11998.5|11997.5|453
1656095960000|2022-06-24 18:39:20|12003.4|12002.4|12005.1|12004.1|12005.5|12004.5|12002|12001|104
1656095970000|2022-06-24 18:39:30|12005|12004|12004.9|12003.9|12005.6|12004.6|12004|12003|64
1656095980000|2022-06-24 18:39:40|12004.8|12003.8|12003.1|12002.1|12005.1|12004.1|12002.1|12001.1|150
1656095990000|2022-06-24 18:39:50|12003.4|12002.4|12001.1|12000.1|12003.6|12002.6|12000.8|11999.8|156
1656096000000|2022-06-24 18:40:00|12000.9|11999.9|12000.1|11999.1|12001.1|12000.1|11999|11998|133
1656096010000|2022-06-24 18:40:10|12000.4|11999.4|11999.3|11998.3|12001.3|12000.3|11998.1|11997.1|230
1656096020000|2022-06-24 18:40:20|11999.4|11998.4|11998.9|11997.9|12000.6|11999.6|11998.6|11997.6|100
1656096030000|2022-06-24 18:40:30|11998.8|11997.8|11997.9|11996.9|11998.8|11997.8|11996.9|11995.9|133
1656096040000|2022-06-24 18:40:40|11998.1|11997.1|12002.4|12001.4|12002.8|12001.8|11997.4|11996.4|142
1656096050000|2022-06-24 18:40:50|12002.3|12001.3|12003.1|12002.1|12003.6|12002.6|11999.6|11998.6|147
1656096060000|2022-06-24 18:41:00|12003.3|12002.3|12004.9|12003.9|12004.9|12003.9|12001.8|12000.8|177
1656096070000|2022-06-24 18:41:10|12005.1|12004.1|12004.1|12003.1|12005.1|12004.1|12003.9|12002.9|108
1656096080000|2022-06-24 18:41:20|12004|12003|12005.1|12004.1|12006|12005|12003.9|12002.9|81
1656096090000|2022-06-24 18:41:30|12005|12004|12005.1|12004.1|12005.9|12004.9|12004|12003|97
1656096100000|2022-06-24 18:41:40|12005|12004|12005.4|12004.4|12005.9|12004.9|12004.6|12003.6|47
1656096110000|2022-06-24 18:41:50|12005.5|12004.5|12005.5|12004.5|12006.6|12005.6|12004.6|12003.6|80
1656096120000|2022-06-24 18:42:00|12005.4|12004.4|12005.6|12004.6|12005.9|12004.9|12004.9|12003.9|26
1656096130000|2022-06-24 18:42:10|12005.8|12004.8|12005.1|12004.1|12007|12006|12004.8|12003.8|87
1656096140000|2022-06-24 18:42:20|12004.9|12003.9|12004.6|12003.6|12005.1|12004.1|12003.6|12002.6|70
1656096150000|2022-06-24 18:42:30|12004.1|12003.1|12005|12004|12005.4|12004.4|12004.1|12003.1|46
1656096160000|2022-06-24 18:42:40|12005.1|12004.1|12004.6|12003.6|12005.3|12004.3|12002.9|12001.9|84
1656096170000|2022-06-24 18:42:50|12004.9|12003.9|12005.1|12004.1|12005.4|12004.4|12004.8|12003.8|149
1656096180000|2022-06-24 18:43:00|12004.9|12003.9|12007.1|12006.1|12007.4|12006.4|12004.6|12003.6|121
1656096190000|2022-06-24 18:43:10|12007.3|12006.3|12007.5|12006.5|12007.6|12006.6|12006.9|12005.9|55
1656096200000|2022-06-24 18:43:20|12007.4|12006.4|12007|12006|12007.4|12006.4|12006.1|12005.1|113
1656096210000|2022-06-24 18:43:30|12007.1|12006.1|12006.9|12005.9|12007.4|12006.4|12006.3|12005.3|44
1656096220000|2022-06-24 18:43:40|12007|12006|12007.1|12006.1|12007.1|12006.1|12006.5|12005.5|51
1656096230000|2022-06-24 18:43:50|12007|12006|12006.3|12005.3|12007.3|12006.3|12005.6|12004.6|80
1656096240000|2022-06-24 18:44:00|12006.1|12005.1|12005.5|12004.5|12006.9|12005.9|12005.1|12004.1|81
1656096250000|2022-06-24 18:44:10|12005.6|12004.6|12006.1|12005.1|12006.9|12005.9|12005.6|12004.6|29
1656096260000|2022-06-24 18:44:20|12006.3|12005.3|12005.9|12004.9|12006.3|12005.3|12005.1|12004.1|38
1656096270000|2022-06-24 18:44:30|12005.8|12004.8|12007.3|12006.3|12008|12007|12005.8|12004.8|79
1656096280000|2022-06-24 18:44:40|12007.4|12006.4|12006.4|12005.4|12008.1|12007.1|12006|12005|52
1656096290000|2022-06-24 18:44:50|12006.5|12005.5|12007.4|12006.4|12008.1|12007.1|12006.5|12005.5|41
1656096300000|2022-06-24 18:45:00|12007.5|12006.5|12007.9|12006.9|12008.3|12007.3|12007.1|12006.1|76
1656096310000|2022-06-24 18:45:10|12007.6|12006.6|12010.6|12009.6|12011.1|12010.1|12007.6|12006.6|285
1656096320000|2022-06-24 18:45:20|12010.4|12009.4|12010.6|12009.6|12010.8|12009.8|12009.6|12008.6|100
1656096330000|2022-06-24 18:45:30|12010.5|12009.5|12013|12012|12013.1|12012.1|12010.4|12009.4|165
1656096340000|2022-06-24 18:45:40|12012.9|12011.9|12013.4|12012.4|12014.3|12013.3|12012.8|12011.8|220
1656096350000|2022-06-24 18:45:50|12013.3|12012.3|12016.4|12015.4|12016.4|12015.4|12013|12012|299
1656096360000|2022-06-24 18:46:00|12016.6|12015.6|12014.9|12013.9|12016.6|12015.6|12014.9|12013.9|206
1656096370000|2022-06-24 18:46:10|12015|12014|12015.1|12014.1|12015.4|12014.4|12014|12013|97
1656096380000|2022-06-24 18:46:20|12015.4|12014.4|12014.6|12013.6|12015.6|12014.6|12014|12013|93
1656096390000|2022-06-24 18:46:30|12014.5|12013.5|12013.9|12012.9|12014.6|12013.6|12012.8|12011.8|108
1656096400000|2022-06-24 18:46:40|12013.8|12012.8|12013.6|12012.6|12014.4|12013.4|12013.3|12012.3|40
1656096410000|2022-06-24 18:46:50|12013.8|12012.8|12014|12013|12014.4|12013.4|12013.3|12012.3|51
1656096420000|2022-06-24 18:47:00|12013.9|12012.9|12013.6|12012.6|12014.1|12013.1|12013|12012|109
1656096430000|2022-06-24 18:47:10|12013.8|12012.8|12014.9|12013.9|12015.3|12014.3|12013.6|12012.6|106
1656096440000|2022-06-24 18:47:20|12015|12014|12015.6|12014.6|12015.6|12014.6|12014.4|12013.4|85
1656096450000|2022-06-24 18:47:30|12015.8|12014.8|12017.1|12016.1|12017.3|12016.3|12015.8|12014.8|180
1656096460000|2022-06-24 18:47:40|12017.3|12016.3|12017.4|12016.4|12018.5|12017.5|12017.1|12016.1|252
1656096470000|2022-06-24 18:47:50|12017.6|12016.6|12018.4|12017.4|12018.5|12017.5|12017.4|12016.4|98
1656096480000|2022-06-24 18:48:00|12018.5|12017.5|12018.9|12017.9|12019.8|12018.8|12018.1|12017.1|220
1656096490000|2022-06-24 18:48:10|12018.8|12017.8|12018|12017|12019|12018|12017|12016|119
1656096500000|2022-06-24 18:48:20|12018.4|12017.4|12018.5|12017.5|12019.4|12018.4|12017.9|12016.9|87
1656096510000|2022-06-24 18:48:30|12018.4|12017.4|12020.3|12019.3|12020.3|12019.3|12018.4|12017.4|82
1656096520000|2022-06-24 18:48:40|12020|12019|12020|12019|12020.4|12019.4|12018.9|12017.9|99
1656096530000|2022-06-24 18:48:50|12020.1|12019.1|12019.8|12018.8|12020.6|12019.6|12019.8|12018.8|98
1656096540000|2022-06-24 18:49:00|12019.6|12018.6|12019.6|12018.6|12020.8|12019.8|12019.3|12018.3|109
1656096550000|2022-06-24 18:49:10|12019.4|12018.4|12019.8|12018.8|12020.3|12019.3|12019|12018|73
1656096560000|2022-06-24 18:49:20|12019.6|12018.6|12020.1|12019.1|12020.5|12019.5|12019|12018|126
1656096570000|2022-06-24 18:49:30|12020.8|12019.8|12021.1|12020.1|12021.1|12020.1|12020.3|12019.3|64
1656096580000|2022-06-24 18:49:40|12021.3|12020.3|12021.1|12020.1|12021.5|12020.5|12020.5|12019.5|96
1656096590000|2022-06-24 18:49:50|12021.4|12020.4|12022.6|12021.6|12023|12022|12021|12020|166
1656096600000|2022-06-24 18:50:00|12022.8|12021.8|12022.4|12021.4|12023.3|12022.3|12021.8|12020.8|199
1656096610000|2022-06-24 18:50:10|12022.3|12021.3|12020.6|12019.6|12022.4|12021.4|12020.5|12019.5|115
1656096620000|2022-06-24 18:50:20|12020.8|12019.8|12019.1|12018.1|12020.8|12019.8|12016.5|12015.5|337
1656096630000|2022-06-24 18:50:30|12019|12018|12019.9|12018.9|12020.1|12019.1|12017.8|12016.8|198
1656096640000|2022-06-24 18:50:40|12019.8|12018.8|12020.1|12019.1|12020.9|12019.9|12019.4|12018.4|70
1656096650000|2022-06-24 18:50:50|12020|12019|12019.5|12018.5|12020.9|12019.9|12019.3|12018.3|74
1656096660000|2022-06-24 18:51:00|12019.4|12018.4|12019.4|12018.4|12020.4|12019.4|12018.4|12017.4|109
1656096670000|2022-06-24 18:51:10|12019.1|12018.1|12018.9|12017.9|12020|12019|12018.8|12017.8|63
1656096680000|2022-06-24 18:51:20|12019.1|12018.1|12018.3|12017.3|12019.4|12018.4|12018.3|12017.3|79
1656096690000|2022-06-24 18:51:30|12017.6|12016.6|12015.6|12014.6|12018.5|12017.5|12015.6|12014.6|223
1656096700000|2022-06-24 18:51:40|12015.5|12014.5|12015.4|12014.4|12016.1|12015.1|12014.1|12013.1|304
1656096710000|2022-06-24 18:51:50|12015.3|12014.3|12013|12012|12015.4|12014.4|12013|12012|123
1656096720000|2022-06-24 18:52:00|12013.1|12012.1|12014.1|12013.1|12015.8|12014.8|12013.1|12012.1|111
1656096730000|2022-06-24 18:52:10|12014.3|12013.3|12013.5|12012.5|12014.6|12013.6|12013|12012|145
1656096740000|2022-06-24 18:52:20|12013.6|12012.6|12013.5|12012.5|12014.4|12013.4|12013.4|12012.4|65
1656096750000|2022-06-24 18:52:30|12013.4|12012.4|12014.8|12013.8|12014.9|12013.9|12013.1|12012.1|78
1656096760000|2022-06-24 18:52:40|12015|12014|12017.6|12016.6|12017.9|12016.9|12015|12014|151
1656096770000|2022-06-24 18:52:50|12017.5|12016.5|12017.8|12016.8|12017.9|12016.9|12016.6|12015.6|56
1656096780000|2022-06-24 18:53:00|12017.9|12016.9|12019.9|12018.9|12019.9|12018.9|12017.9|12016.9|95
1656096790000|2022-06-24 18:53:10|12019.8|12018.8|12018.4|12017.4|12019.9|12018.9|12018.1|12017.1|82
1656096800000|2022-06-24 18:53:20|12018.3|12017.3|12018.9|12017.9|12019.8|12018.8|12018.1|12017.1|56
1656096810000|2022-06-24 18:53:30|12018.4|12017.4|12018.6|12017.6|12019.4|12018.4|12018.4|12017.4|28
1656096820000|2022-06-24 18:53:40|12019.4|12018.4|12016.1|12015.1|12019.4|12018.4|12014.9|12013.9|375
1656096830000|2022-06-24 18:53:50|12016.3|12015.3|12015.9|12014.9|12016.3|12015.3|12015|12014|427
1656096840000|2022-06-24 18:54:00|12015.1|12014.1|12014.9|12013.9|12015.6|12014.6|12014.3|12013.3|69
1656096850000|2022-06-24 18:54:10|12015|12014|12015.1|12014.1|12016.1|12015.1|12013.1|12012.1|136
1656096860000|2022-06-24 18:54:20|12014.6|12013.6|12017.6|12016.6|12017.9|12016.9|12014.3|12013.3|79
1656096870000|2022-06-24 18:54:30|12017.4|12016.4|12019.4|12018.4|12019.5|12018.5|12017.1|12016.1|77
1656096880000|2022-06-24 18:54:40|12019.3|12018.3|12018.9|12017.9|12020.1|12019.1|12018.9|12017.9|69
1656096890000|2022-06-24 18:54:50|12019|12018|12019.1|12018.1|12019.8|12018.8|12018.8|12017.8|63
1656096900000|2022-06-24 18:55:00|12019.5|12018.5|12018.1|12017.1|12020.6|12019.6|12018.1|12017.1|141
1656096910000|2022-06-24 18:55:10|12018.3|12017.3|12017.6|12016.6|12019.1|12018.1|12017.3|12016.3|80
1656096920000|2022-06-24 18:55:20|12017.8|12016.8|12016|12015|12018.4|12017.4|12016|12015|69
1656096930000|2022-06-24 18:55:30|12015.8|12014.8|12015.4|12014.4|12015.8|12014.8|12014.3|12013.3|79
1656096940000|2022-06-24 18:55:40|12015.5|12014.5|12015.1|12014.1|12016.9|12015.9|12014.6|12013.6|50
1656096950000|2022-06-24 18:55:50|12015|12014|12014.4|12013.4|12015.6|12014.6|12014.4|12013.4|57
1656096960000|2022-06-24 18:56:00|12014.6|12013.6|12013.9|12012.9|12014.8|12013.8|12013.4|12012.4|144
1656096970000|2022-06-24 18:56:10|12014.1|12013.1|12013.6|12012.6|12014.6|12013.6|12013.1|12012.1|80
1656096980000|2022-06-24 18:56:20|12014|12013|12013.4|12012.4|12014.1|12013.1|12013.1|12012.1|37
1656096990000|2022-06-24 18:56:30|12013.3|12012.3|12016.3|12015.3|12016.4|12015.4|12013.1|12012.1|71
1656097000000|2022-06-24 18:56:40|12016.1|12015.1|12016.6|12015.6|12017.1|12016.1|12015.8|12014.8|52
1656097010000|2022-06-24 18:56:50|12016.8|12015.8|12017.6|12016.6|12017.9|12016.9|12016.6|12015.6|90
1656097020000|2022-06-24 18:57:00|12017.5|12016.5|12016.1|12015.1|12017.5|12016.5|12015.9|12014.9|62
1656097030000|2022-06-24 18:57:10|12015.6|12014.6|12017.1|12016.1|12017.4|12016.4|12015.4|12014.4|67
1656097040000|2022-06-24 18:57:20|12017.3|12016.3|12018.4|12017.4|12019.1|12018.1|12017.1|12016.1|91
1656097050000|2022-06-24 18:57:30|12018.1|12017.1|12019.4|12018.4|12019.4|12018.4|12017.9|12016.9|35
1656097060000|2022-06-24 18:57:40|12019.3|12018.3|12020.1|12019.1|12020.3|12019.3|12018.4|12017.4|138
1656097070000|2022-06-24 18:57:50|12020|12019|12019.4|12018.4|12020.3|12019.3|12018.6|12017.6|111
1656097080000|2022-06-24 18:58:00|12019.3|12018.3|12020.5|12019.5|12021.6|12020.6|12019.3|12018.3|263
1656097090000|2022-06-24 18:58:10|12020.4|12019.4|12019.3|12018.3|12021.3|12020.3|12018.3|12017.3|73
1656097100000|2022-06-24 18:58:20|12019.1|12018.1|12019.4|12018.4|12019.8|12018.8|12018.9|12017.9|49
1656097110000|2022-06-24 18:58:30|12019.5|12018.5|12020.9|12019.9|12021.1|12020.1|12019.5|12018.5|63
1656097120000|2022-06-24 18:58:40|12021|12020|12020.8|12019.8|12021.5|12020.5|12020.6|12019.6|44
1656097130000|2022-06-24 18:58:50|12020.6|12019.6|12021.4|12020.4|12022.1|12021.1|12020.6|12019.6|54
1656097140000|2022-06-24 18:59:00|12020.6|12019.6|12022.3|12021.3|12022.4|12021.4|12020.6|12019.6|53
1656097150000|2022-06-24 18:59:10|12022.1|12021.1|12021.1|12020.1|12022.1|12021.1|12020.6|12019.6|101
1656097160000|2022-06-24 18:59:20|12021|12020|12021.3|12020.3|12023.4|12022.4|12020.9|12019.9|246
1656097170000|2022-06-24 18:59:30|12021.1|12020.1|12022.5|12021.5|12022.5|12021.5|12020.9|12019.9|62
1656097180000|2022-06-24 18:59:40|12022.3|12021.3|12023.4|12022.4|12023.6|12022.6|12022.3|12021.3|51
1656097190000|2022-06-24 18:59:50|12023.3|12022.3|12021.1|12020.1|12023.4|12022.4|12021.1|12020.1|52
1656097200000|2022-06-24 19:00:00|12021.4|12020.4|12020.9|12019.9|12023.4|12022.4|12019.8|12018.8|143
1656097210000|2022-06-24 19:00:10|12021|12020|12022.1|12021.1|12022.4|12021.4|12020.8|12019.8|82
1656097220000|2022-06-24 19:00:20|12021.9|12020.9|12021.5|12020.5|12022.6|12021.6|12018.9|12017.9|171
1656097230000|2022-06-24 19:00:30|12021.6|12020.6|12022.4|12021.4|12023.1|12022.1|12021.3|12020.3|49
1656097240000|2022-06-24 19:00:40|12022.5|12021.5|12022.1|12021.1|12022.5|12021.5|12021.4|12020.4|50
1656097250000|2022-06-24 19:00:50|12021.6|12020.6|12019|12018|12021.6|12020.6|12019|12018|202
1656097260000|2022-06-24 19:01:00|12019.1|12018.1|12016.6|12015.6|12019.5|12018.5|12015.4|12014.4|261
1656097270000|2022-06-24 19:01:10|12016.5|12015.5|12016.6|12015.6|12017.4|12016.4|12014.4|12013.4|144
1656097280000|2022-06-24 19:01:20|12016.4|12015.4|12014.5|12013.5|12017.5|12016.5|12014.3|12013.3|76
1656097290000|2022-06-24 19:01:30|12014.4|12013.4|12013.8|12012.8|12014.4|12013.4|12012.4|12011.4|150
1656097300000|2022-06-24 19:01:40|12014.5|12013.5|12012.9|12011.9|12014.5|12013.5|12012.6|12011.6|116
1656097310000|2022-06-24 19:01:50|12012.6|12011.6|12015.1|12014.1|12016.1|12015.1|12012.6|12011.6|141
1656097320000|2022-06-24 19:02:00|12015.4|12014.4|12014.1|12013.1|12015.9|12014.9|12013.6|12012.6|76
1656097330000|2022-06-24 19:02:10|12014.4|12013.4|12016.5|12015.5|12017.8|12016.8|12013.9|12012.9|101
1656097340000|2022-06-24 19:02:20|12016.8|12015.8|12016.6|12015.6|12017.9|12016.9|12016.1|12015.1|62
1656097350000|2022-06-24 19:02:30|12016.8|12015.8|12014.1|12013.1|12016.8|12015.8|12014.1|12013.1|92
1656097360000|2022-06-24 19:02:40|12014.3|12013.3|12014.6|12013.6|12014.9|12013.9|12013.1|12012.1|129
1656097370000|2022-06-24 19:02:50|12014.9|12013.9|12013.3|12012.3|12014.9|12013.9|12012.1|12011.1|108
1656097380000|2022-06-24 19:03:00|12013.4|12012.4|12013.9|12012.9|12014.9|12013.9|12013|12012|144
1656097390000|2022-06-24 19:03:10|12013.6|12012.6|12012|12011|12013.9|12012.9|12012|12011|98
1656097400000|2022-06-24 19:03:20|12012.1|12011.1|12012.6|12011.6|12013.5|12012.5|12011.8|12010.8|58
1656097410000|2022-06-24 19:03:30|12012.9|12011.9|12012.1|12011.1|12013.1|12012.1|12011.9|12010.9|115
1656097420000|2022-06-24 19:03:40|12012.3|12011.3|12014.1|12013.1|12014.1|12013.1|12011.9|12010.9|42
1656097430000|2022-06-24 19:03:50|12014|12013|12015.1|12014.1|12015.4|12014.4|12013.9|12012.9|109
1656097440000|2022-06-24 19:04:00|12015.3|12014.3|12014.4|12013.4|12015.8|12014.8|12014|12013|74
1656097450000|2022-06-24 19:04:10|12014.3|12013.3|12014.9|12013.9|12015.1|12014.1|12014|12013|41
1656097460000|2022-06-24 19:04:20|12014.8|12013.8|12015.6|12014.6|12015.8|12014.8|12014.1|12013.1|49
1656097470000|2022-06-24 19:04:30|12015.8|12014.8|12015.5|12014.5|12017.1|12016.1|12015.5|12014.5|87
1656097480000|2022-06-24 19:04:40|12015.4|12014.4|12015.9|12014.9|12016.3|12015.3|12015.1|12014.1|53
1656097490000|2022-06-24 19:04:50|12015.8|12014.8|12016.4|12015.4|12016.9|12015.9|12015.6|12014.6|49
1656097500000|2022-06-24 19:05:00|12016.5|12015.5|12014.9|12013.9|12016.6|12015.6|12014.9|12013.9|59
1656097510000|2022-06-24 19:05:10|12015|12014|12013.1|12012.1|12015.1|12014.1|12012.4|12011.4|147
1656097520000|2022-06-24 19:05:20|12013.3|12012.3|12010.1|12009.1|12013.9|12012.9|12010.1|12009.1|167
1656097530000|2022-06-24 19:05:30|12010.3|12009.3|12008.9|12007.9|12010.6|12009.6|12008.4|12007.4|156
1656097540000|2022-06-24 19:05:40|12009|12008|12009.1|12008.1|12011.1|12010.1|12008.9|12007.9|94
1656097550000|2022-06-24 19:05:50|12008.9|12007.9|12010.9|12009.9|12011.4|12010.4|12008.9|12007.9|153
1656097560000|2022-06-24 19:06:00|12010.4|12009.4|12011.4|12010.4|12011.4|12010.4|12009.9|12008.9|68
1656097570000|2022-06-24 19:06:10|12011.5|12010.5|12012.1|12011.1|12012.3|12011.3|12009.9|12008.9|86
1656097580000|2022-06-24 19:06:20|12012.3|12011.3|12013.9|12012.9|12014.3|12013.3|12012.3|12011.3|57
1656097590000|2022-06-24 19:06:30|12013.6|12012.6|12016.1|12015.1|12016.3|12015.3|12013.6|12012.6|68
1656097600000|2022-06-24 19:06:40|12016.4|12015.4|12016.8|12015.8|12018.4|12017.4|12016.4|12015.4|231
1656097610000|2022-06-24 19:06:50|12016.6|12015.6|12017.9|12016.9|12018.3|12017.3|12016.6|12015.6|63
1656097620000|2022-06-24 19:07:00|12018|12017|12018.1|12017.1|12019.3|12018.3|12017.3|12016.3|126
1656097630000|2022-06-24 19:07:10|12018.3|12017.3|12016.6|12015.6|12018.9|12017.9|12016|12015|172
1656097640000|2022-06-24 19:07:20|12016.4|12015.4|12018.6|12017.6|12018.6|12017.6|12016|12015|111
1656097650000|2022-06-24 19:07:30|12018.4|12017.4|12018.4|12017.4|12019|12018|12017|12016|86
1656097660000|2022-06-24 19:07:40|12018.6|12017.6|12019.1|12018.1|12019.3|12018.3|12018.1|12017.1|78
1656097670000|2022-06-24 19:07:50|12019.3|12018.3|12019.6|12018.6|12019.8|12018.8|12019|12018|26
1656097680000|2022-06-24 19:08:00|12019.8|12018.8|12018.4|12017.4|12019.9|12018.9|12017.3|12016.3|97
1656097690000|2022-06-24 19:08:10|12018.5|12017.5|12018.6|12017.6|12018.6|12017.6|12017.4|12016.4|58
1656097700000|2022-06-24 19:08:20|12018.5|12017.5|12018.4|12017.4|12018.8|12017.8|12017.9|12016.9|64
1656097710000|2022-06-24 19:08:30|12018.5|12017.5|12019.1|12018.1|12019.5|12018.5|12018.5|12017.5|81
1656097720000|2022-06-24 19:08:40|12018.6|12017.6|12018.4|12017.4|12018.9|12017.9|12017.4|12016.4|91
1656097730000|2022-06-24 19:08:50|12018.5|12017.5|12018.5|12017.5|12019|12018|12018.4|12017.4|34
1656097740000|2022-06-24 19:09:00|12018.4|12017.4|12018.3|12017.3|12019.4|12018.4|12018.1|12017.1|91
1656097750000|2022-06-24 19:09:10|12018.4|12017.4|12016.9|12015.9|12019.1|12018.1|12016.8|12015.8|125
1656097760000|2022-06-24 19:09:20|12016.8|12015.8|12018.3|12017.3|12018.5|12017.5|12016|12015|54
1656097770000|2022-06-24 19:09:30|12018.1|12017.1|12017.1|12016.1|12018.3|12017.3|12016.3|12015.3|46
1656097780000|2022-06-24 19:09:40|12017.3|12016.3|12016.4|12015.4|12017.5|12016.5|12016.4|12015.4|43
1656097790000|2022-06-24 19:09:50|12016.5|12015.5|12014|12013|12016.8|12015.8|12013.8|12012.8|103
1656097800000|2022-06-24 19:10:00|12013.9|12012.9|12012.4|12011.4|12014.3|12013.3|12009.6|12008.6|281
1656097810000|2022-06-24 19:10:10|12012.5|12011.5|12013.4|12012.4|12014|12013|12012|12011|109
1656097820000|2022-06-24 19:10:20|12013.3|12012.3|12011.4|12010.4|12013.8|12012.8|12011.4|12010.4|75
1656097830000|2022-06-24 19:10:30|12011.3|12010.3|12013.4|12012.4|12013.5|12012.5|12009.6|12008.6|117
1656097840000|2022-06-24 19:10:40|12013.6|12012.6|12010.6|12009.6|12013.9|12012.9|12010.3|12009.3|75
1656097850000|2022-06-24 19:10:50|12010.8|12009.8|12008.9|12007.9|12010.9|12009.9|12008.4|12007.4|101
1656097860000|2022-06-24 19:11:00|12009.1|12008.1|12010.1|12009.1|12011.3|12010.3|12009|12008|117
1656097870000|2022-06-24 19:11:10|12010|12009|12010.8|12009.8|12011.4|12010.4|12009.8|12008.8|73
1656097880000|2022-06-24 19:11:20|12010.4|12009.4|12009.9|12008.9|12011.5|12010.5|12009.4|12008.4|91
1656097890000|2022-06-24 19:11:30|12010.1|12009.1|12009.8|12008.8|12010.4|12009.4|12008.4|12007.4|104
1656097900000|2022-06-24 19:11:40|12009.9|12008.9|12009.9|12008.9|12010.4|12009.4|12009.3|12008.3|77
1656097910000|2022-06-24 19:11:50|12010.4|12009.4|12007.4|12006.4|12010.5|12009.5|12006.5|12005.5|238
1656097920000|2022-06-24 19:12:00|12007.3|12006.3|12007.6|12006.6|12008.4|12007.4|12006.9|12005.9|156
1656097930000|2022-06-24 19:12:10|12007.9|12006.9|12006.6|12005.6|12007.9|12006.9|12005.9|12004.9|163
1656097940000|2022-06-24 19:12:20|12006.8|12005.8|12005.9|12004.9|12007|12006|12005.4|12004.4|95
1656097950000|2022-06-24 19:12:30|12005.8|12004.8|12006.9|12005.9|12007.1|12006.1|12005.4|12004.4|136
1656097960000|2022-06-24 19:12:40|12006.5|12005.5|12009.6|12008.6|12010|12009|12006.4|12005.4|133
1656097970000|2022-06-24 19:12:50|12009.1|12008.1|12009.1|12008.1|12010.6|12009.6|12008.9|12007.9|94
1656097980000|2022-06-24 19:13:00|12009.4|12008.4|12010.1|12009.1|12011.3|12010.3|12008.6|12007.6|150
1656097990000|2022-06-24 19:13:10|12009.9|12008.9|12008.5|12007.5|12010.9|12009.9|12008.3|12007.3|78
1656098000000|2022-06-24 19:13:20|12008.6|12007.6|12006.6|12005.6|12009.4|12008.4|12006.4|12005.4|127
1656098010000|2022-06-24 19:13:30|12006.8|12005.8|12005.6|12004.6|12007.1|12006.1|12005.6|12004.6|131
1656098020000|2022-06-24 19:13:40|12005.5|12004.5|12004.9|12003.9|12005.6|12004.6|12004.4|12003.4|167
1656098030000|2022-06-24 19:13:50|12004.8|12003.8|12006.5|12005.5|12008.1|12007.1|12004.5|12003.5|112
1656098040000|2022-06-24 19:14:00|12006.6|12005.6|12007.4|12006.4|12008.4|12007.4|12006.5|12005.5|97
1656098050000|2022-06-24 19:14:10|12007.6|12006.6|12007.6|12006.6|12008|12007|12006.4|12005.4|70
1656098060000|2022-06-24 19:14:20|12007.4|12006.4|12008.6|12007.6|12009|12008|12007.1|12006.1|29
1656098070000|2022-06-24 19:14:30|12008.8|12007.8|12010.8|12009.8|12010.8|12009.8|12007.8|12006.8|88
1656098080000|2022-06-24 19:14:40|12011|12010|12015.4|12014.4|12015.4|12014.4|12010.5|12009.5|333
1656098090000|2022-06-24 19:14:50|12015.5|12014.5|12016.1|12015.1|12016.4|12015.4|12015.1|12014.1|148
1656098100000|2022-06-24 19:15:00|12016.3|12015.3|12016.9|12015.9|12017.6|12016.6|12016.1|12015.1|154
1656098110000|2022-06-24 19:15:10|12016.8|12015.8|12016.9|12015.9|12017.3|12016.3|12015.3|12014.3|136
1656098120000|2022-06-24 19:15:20|12016.8|12015.8|12014.8|12013.8|12017|12016|12013.5|12012.5|148
1656098130000|2022-06-24 19:15:30|12014.6|12013.6|12015.4|12014.4|12015.6|12014.6|12014.4|12013.4|76
1656098140000|2022-06-24 19:15:40|12015.6|12014.6|12017.5|12016.5|12017.9|12016.9|12015.6|12014.6|116
1656098150000|2022-06-24 19:15:50|12017.4|12016.4|12018.3|12017.3|12019|12018|12017.4|12016.4|100
1656098160000|2022-06-24 19:16:00|12018.1|12017.1|12019.8|12018.8|12019.8|12018.8|12017.6|12016.6|131
1656098170000|2022-06-24 19:16:10|12019.6|12018.6|12019.8|12018.8|12020.5|12019.5|12019|12018|174
1656098180000|2022-06-24 19:16:20|12019.6|12018.6|12019.1|12018.1|12019.9|12018.9|12018.1|12017.1|84
1656098190000|2022-06-24 19:16:30|12019.4|12018.4|12020.4|12019.4|12020.4|12019.4|12019.1|12018.1|90
1656098200000|2022-06-24 19:16:40|12020.5|12019.5|12021.5|12020.5|12021.8|12020.8|12019.8|12018.8|193
1656098210000|2022-06-24 19:16:50|12021.6|12020.6|12021|12020|12022|12021|12020.6|12019.6|188
1656098220000|2022-06-24 19:17:00|12020.9|12019.9|12019.1|12018.1|12021|12020|12019|12018|124
1656098230000|2022-06-24 19:17:10|12019.3|12018.3|12020.4|12019.4|12020.5|12019.5|12018.9|12017.9|92
1656098240000|2022-06-24 19:17:20|12020.5|12019.5|12018.5|12017.5|12020.6|12019.6|12018.5|12017.5|68
1656098250000|2022-06-24 19:17:30|12018.6|12017.6|12016.6|12015.6|12018.6|12017.6|12016.6|12015.6|93
1656098260000|2022-06-24 19:17:40|12016.9|12015.9|12017.1|12016.1|12017.8|12016.8|12015|12014|140
1656098270000|2022-06-24 19:17:50|12017|12016|12016.1|12015.1|12017|12016|12015.8|12014.8|65
1656098280000|2022-06-24 19:18:00|12016.3|12015.3|12018.6|12017.6|12018.9|12017.9|12016.3|12015.3|117
1656098290000|2022-06-24 19:18:10|12018.8|12017.8|12019.6|12018.6|12020|12019|12018.4|12017.4|90
1656098300000|2022-06-24 19:18:20|12019.8|12018.8|12021.4|12020.4|12021.4|12020.4|12019.6|12018.6|109
1656098310000|2022-06-24 19:18:30|12021.5|12020.5|12021.5|12020.5|12022.4|12021.4|12020.9|12019.9|103
1656098320000|2022-06-24 19:18:40|12021.6|12020.6|12022.1|12021.1|12022.9|12021.9|12021.6|12020.6|136
1656098330000|2022-06-24 19:18:50|12021.9|12020.9|12022.5|12021.5|12022.6|12021.6|12021.1|12020.1|109
1656098340000|2022-06-24 19:19:00|12022.4|12021.4|12021.9|12020.9|12022.9|12021.9|12021.1|12020.1|106
1656098350000|2022-06-24 19:19:10|12022|12021|12021.1|12020.1|12022|12021|12020.4|12019.4|73
1656098360000|2022-06-24 19:19:20|12020.9|12019.9|12017.8|12016.8|12021.1|12020.1|12017.8|12016.8|144
1656098370000|2022-06-24 19:19:30|12017.4|12016.4|12018.1|12017.1|12018.6|12017.6|12016.8|12015.8|99
1656098380000|2022-06-24 19:19:40|12018.3|12017.3|12017.6|12016.6|12018.6|12017.6|12017.6|12016.6|82
1656098390000|2022-06-24 19:19:50|12017.8|12016.8|12018.5|12017.5|12018.9|12017.9|12017.3|12016.3|73
1656098400000|2022-06-24 19:20:00|12017.6|12016.6|12018.3|12017.3|12019|12018|12017|12016|87
1656098410000|2022-06-24 19:20:10|12017.5|12016.5|12018.9|12017.9|12019|12018|12017.4|12016.4|87
1656098420000|2022-06-24 19:20:20|12018.3|12017.3|12017.8|12016.8|12019.4|12018.4|12017.5|12016.5|57
1656098430000|2022-06-24 19:20:30|12017.5|12016.5|12017.8|12016.8|12018.5|12017.5|12017|12016|35
1656098440000|2022-06-24 19:20:40|12017.6|12016.6|12018.4|12017.4|12019.8|12018.8|12017.3|12016.3|87
1656098450000|2022-06-24 19:20:50|12018.6|12017.6|12018.5|12017.5|12019|12018|12017.6|12016.6|51
1656098460000|2022-06-24 19:21:00|12018.8|12017.8|12019.3|12018.3|12019.9|12018.9|12018.8|12017.8|83
1656098470000|2022-06-24 19:21:10|12019.1|12018.1|12019.3|12018.3|12019.6|12018.6|12019.1|12018.1|43
1656098480000|2022-06-24 19:21:20|12019.5|12018.5|12019.5|12018.5|12019.9|12018.9|12019.1|12018.1|87
1656098490000|2022-06-24 19:21:30|12019.4|12018.4|12021.3|12020.3|12021.3|12020.3|12019.1|12018.1|101
1656098500000|2022-06-24 19:21:40|12021.1|12020.1|12022.5|12021.5|12022.8|12021.8|12021.1|12020.1|141
1656098510000|2022-06-24 19:21:50|12022.4|12021.4|12022.8|12021.8|12023|12022|12022.1|12021.1|75
1656098520000|2022-06-24 19:22:00|12023|12022|12020.5|12019.5|12023.5|12022.5|12020.5|12019.5|203
1656098530000|2022-06-24 19:22:10|12020.4|12019.4|12019.8|12018.8|12021.1|12020.1|12019.6|12018.6|148
1656098540000|2022-06-24 19:22:20|12019.9|12018.9|12019.9|12018.9|12021.3|12020.3|12019.9|12018.9|69
1656098550000|2022-06-24 19:22:30|12019.6|12018.6|12018.4|12017.4|12020.1|12019.1|12018.4|12017.4|68
1656098560000|2022-06-24 19:22:40|12018.3|12017.3|12019|12018|12019.8|12018.8|12018.1|12017.1|85
1656098570000|2022-06-24 19:22:50|12019.1|12018.1|12019|12018|12020.1|12019.1|12018.8|12017.8|56
1656098580000|2022-06-24 19:23:00|12019.1|12018.1|12017.4|12016.4|12019.5|12018.5|12016.6|12015.6|142
1656098590000|2022-06-24 19:23:10|12017.3|12016.3|12016.8|12015.8|12018|12017|12015.6|12014.6|127
1656098600000|2022-06-24 19:23:20|12017|12016|12018.3|12017.3|12018.4|12017.4|12016.8|12015.8|58
1656098610000|2022-06-24 19:23:30|12018.1|12017.1|12018.4|12017.4|12019|12018|12018.1|12017.1|70
1656098620000|2022-06-24 19:23:40|12018.5|12017.5|12020.1|12019.1|12020.3|12019.3|12018.4|12017.4|76
1656098630000|2022-06-24 19:23:50|12020.3|12019.3|12021.6|12020.6|12021.6|12020.6|12019.8|12018.8|110
1656098640000|2022-06-24 19:24:00|12021.5|12020.5|12020.8|12019.8|12022.1|12021.1|12020.6|12019.6|154
1656098650000|2022-06-24 19:24:10|12020.9|12019.9|12021.1|12020.1|12021.4|12020.4|12018.5|12017.5|148
1656098660000|2022-06-24 19:24:20|12021.3|12020.3|12021|12020|12021.4|12020.4|12020.5|12019.5|119
1656098670000|2022-06-24 19:24:30|12021.1|12020.1|12020.6|12019.6|12021.4|12020.4|12020.3|12019.3|80
1656098680000|2022-06-24 19:24:40|12020.8|12019.8|12021.5|12020.5|12021.5|12020.5|12019.8|12018.8|94
1656098690000|2022-06-24 19:24:50|12021.4|12020.4|12022|12021|12022.1|12021.1|12021.4|12020.4|112
1656098700000|2022-06-24 19:25:00|12022.1|12021.1|12022.6|12021.6|12022.6|12021.6|12020.9|12019.9|142
1656098710000|2022-06-24 19:25:10|12022.8|12021.8|12021.8|12020.8|12023.1|12022.1|12021.1|12020.1|135
1656098720000|2022-06-24 19:25:20|12021.9|12020.9|12020.1|12019.1|12022.4|12021.4|12019.9|12018.9|94
1656098730000|2022-06-24 19:25:30|12020|12019|12020.8|12019.8|12020.9|12019.9|12020|12019|64
1656098740000|2022-06-24 19:25:40|12020.5|12019.5|12020.4|12019.4|12021.3|12020.3|12020.3|12019.3|72
1656098750000|2022-06-24 19:25:50|12020.1|12019.1|12018.6|12017.6|12020.8|12019.8|12018.6|12017.6|95
1656098760000|2022-06-24 19:26:00|12018.4|12017.4|12015.4|12014.4|12018.4|12017.4|12015|12014|247
1656098770000|2022-06-24 19:26:10|12015.1|12014.1|12016.3|12015.3|12016.3|12015.3|12015|12014|83
1656098780000|2022-06-24 19:26:20|12016.1|12015.1|12012.9|12011.9|12016.1|12015.1|12012.8|12011.8|234
1656098790000|2022-06-24 19:26:30|12013.3|12012.3|12013|12012|12014.5|12013.5|12011.9|12010.9|170
1656098800000|2022-06-24 19:26:40|12013.1|12012.1|12011.9|12010.9|12013.4|12012.4|12011.6|12010.6|116
1656098810000|2022-06-24 19:26:50|12012|12011|12012.5|12011.5|12012.8|12011.8|12011.8|12010.8|71
1656098820000|2022-06-24 19:27:00|12012.6|12011.6|12011.5|12010.5|12012.6|12011.6|12011.3|12010.3|107
1656098830000|2022-06-24 19:27:10|12011.6|12010.6|12012.1|12011.1|12012.4|12011.4|12010.8|12009.8|96
1656098840000|2022-06-24 19:27:20|12011.9|12010.9|12011.8|12010.8|12012.4|12011.4|12011|12010|184
1656098850000|2022-06-24 19:27:30|12011.9|12010.9|12012.8|12011.8|12012.8|12011.8|12011.3|12010.3|83
1656098860000|2022-06-24 19:27:40|12012.6|12011.6|12015.8|12014.8|12015.9|12014.9|12012.6|12011.6|151
1656098870000|2022-06-24 19:27:50|12015.6|12014.6|12016.8|12015.8|12017.1|12016.1|12015.6|12014.6|87
1656098880000|2022-06-24 19:28:00|12016.6|12015.6|12018.6|12017.6|12020|12019|12016.1|12015.1|229
1656098890000|2022-06-24 19:28:10|12018.5|12017.5|12020.1|12019.1|12020.4|12019.4|12018.5|12017.5|87
1656098900000|2022-06-24 19:28:20|12020|12019|12019.4|12018.4|12020.9|12019.9|12019.1|12018.1|115
1656098910000|2022-06-24 19:28:30|12019.8|12018.8|12019.3|12018.3|12019.8|12018.8|12018.8|12017.8|83
1656098920000|2022-06-24 19:28:40|12019.4|12018.4|12020.4|12019.4|12020.5|12019.5|12019.1|12018.1|42
1656098930000|2022-06-24 19:28:50|12020.8|12019.8|12021.3|12020.3|12021.3|12020.3|12020.4|12019.4|85
1656098940000|2022-06-24 19:29:00|12021.5|12020.5|12022.5|12021.5|12022.5|12021.5|12021.1|12020.1|151
1656098950000|2022-06-24 19:29:10|12022.4|12021.4|12021.6|12020.6|12022.6|12021.6|12021.3|12020.3|104
1656098960000|2022-06-24 19:29:20|12021.5|12020.5|12020.6|12019.6|12022.1|12021.1|12020.5|12019.5|121
1656098970000|2022-06-24 19:29:30|12020.8|12019.8|12018.8|12017.8|12020.8|12019.8|12018.5|12017.5|141
1656098980000|2022-06-24 19:29:40|12018.6|12017.6|12018.5|12017.5|12019.1|12018.1|12018.3|12017.3|78
1656098990000|2022-06-24 19:29:50|12018.4|12017.4|12020.5|12019.5|12020.5|12019.5|12017.6|12016.6|116
1656099000000|2022-06-24 19:30:00|12020.4|12019.4|12022.3|12021.3|12022.5|12021.5|12020|12019|209
1656099010000|2022-06-24 19:30:10|12022|12021|12022|12021|12022.5|12021.5|12021.9|12020.9|143
1656099020000|2022-06-24 19:30:20|12022.1|12021.1|12022.9|12021.9|12022.9|12021.9|12022|12021|110
1656099030000|2022-06-24 19:30:30|12023|12022|12022.5|12021.5|12023.6|12022.6|12022.5|12021.5|156
1656099040000|2022-06-24 19:30:40|12022.4|12021.4|12022.4|12021.4|12022.6|12021.6|12021.4|12020.4|92
1656099050000|2022-06-24 19:30:50|12022.5|12021.5|12020.9|12019.9|12022.6|12021.6|12020.5|12019.5|133
1656099060000|2022-06-24 19:31:00|12021.3|12020.3|12020.3|12019.3|12021.6|12020.6|12019.3|12018.3|156
1656099070000|2022-06-24 19:31:10|12020|12019|12021|12020|12021.4|12020.4|12019.5|12018.5|99
1656099080000|2022-06-24 19:31:20|12020.9|12019.9|12016.8|12015.8|12020.9|12019.9|12016.3|12015.3|185
1656099090000|2022-06-24 19:31:30|12016.9|12015.9|12017.4|12016.4|12019.1|12018.1|12016.9|12015.9|135
1656099100000|2022-06-24 19:31:40|12017.6|12016.6|12018.8|12017.8|12019|12018|12017.5|12016.5|81
1656099110000|2022-06-24 19:31:50|12018.9|12017.9|12017.6|12016.6|12019|12018|12017.3|12016.3|123
1656099120000|2022-06-24 19:32:00|12018|12017|12019|12018|12019.4|12018.4|12017.9|12016.9|102
1656099130000|2022-06-24 19:32:10|12019.3|12018.3|12020.3|12019.3|12021.3|12020.3|12019|12018|141
1656099140000|2022-06-24 19:32:20|12020|12019|12019|12018|12020.4|12019.4|12018.5|12017.5|65
1656099150000|2022-06-24 19:32:30|12019.1|12018.1|12018.8|12017.8|12019.9|12018.9|12018.4|12017.4|114
1656099160000|2022-06-24 19:32:40|12018.9|12017.9|12016.1|12015.1|12018.9|12017.9|12015.8|12014.8|177
1656099170000|2022-06-24 19:32:50|12016.3|12015.3|12016.3|12015.3|12017.1|12016.1|12015.5|12014.5|158
1656099180000|2022-06-24 19:33:00|12016.4|12015.4|12015.1|12014.1|12017.8|12016.8|12015.1|12014.1|157
1656099190000|2022-06-24 19:33:10|12014.9|12013.9|12012.9|12011.9|12015.1|12014.1|12012.9|12011.9|188
1656099200000|2022-06-24 19:33:20|12012.8|12011.8|12012.4|12011.4|12013.1|12012.1|12011.3|12010.3|137
1656099210000|2022-06-24 19:33:30|12012.3|12011.3|12011|12010|12012.4|12011.4|12010|12009|184
1656099220000|2022-06-24 19:33:40|12010.6|12009.6|12010.6|12009.6|12011.3|12010.3|12009.8|12008.8|161
1656099230000|2022-06-24 19:33:50|12010.8|12009.8|12011|12010|12012|12011|12010|12009|91
1656099240000|2022-06-24 19:34:00|12011.3|12010.3|12010.4|12009.4|12012.8|12011.8|12010.4|12009.4|122
1656099250000|2022-06-24 19:34:10|12010|12009|12010.9|12009.9|12012.8|12011.8|12009.4|12008.4|142
1656099260000|2022-06-24 19:34:20|12011|12010|12008.9|12007.9|12011.1|12010.1|12008.8|12007.8|181
1656099270000|2022-06-24 19:34:30|12009.4|12008.4|12012|12011|12012|12011|12008.5|12007.5|141
1656099280000|2022-06-24 19:34:40|12012.3|12011.3|12011.5|12010.5|12012.3|12011.3|12010.4|12009.4|76
1656099290000|2022-06-24 19:34:50|12011.6|12010.6|12007.6|12006.6|12011.8|12010.8|12007.5|12006.5|216
1656099300000|2022-06-24 19:35:00|12007.5|12006.5|12006.3|12005.3|12008.3|12007.3|12006.1|12005.1|216
1656099310000|2022-06-24 19:35:10|12006.4|12005.4|12004.9|12003.9|12006.6|12005.6|12004.6|12003.6|241
1656099320000|2022-06-24 19:35:20|12005|12004|12008.1|12007.1|12008.8|12007.8|12004.6|12003.6|185
1656099330000|2022-06-24 19:35:30|12008.5|12007.5|12011.3|12010.3|12012.3|12011.3|12008.5|12007.5|168
1656099340000|2022-06-24 19:35:40|12011.4|12010.4|12012.3|12011.3|12013.6|12012.6|12010.3|12009.3|165
1656099350000|2022-06-24 19:35:50|12012.1|12011.1|12011.5|12010.5|12012.1|12011.1|12010.3|12009.3|142
1656099360000|2022-06-24 19:36:00|12011.8|12010.8|12014.9|12013.9|12015.5|12014.5|12011.8|12010.8|166
1656099370000|2022-06-24 19:36:10|12014.8|12013.8|12014.5|12013.5|12014.8|12013.8|12013|12012|140
1656099380000|2022-06-24 19:36:20|12014.3|12013.3|12014|12013|12014.9|12013.9|12013.6|12012.6|122
1656099390000|2022-06-24 19:36:30|12013.9|12012.9|12012.5|12011.5|12014.6|12013.6|12012.5|12011.5|121
1656099400000|2022-06-24 19:36:40|12012|12011|12013.8|12012.8|12014.8|12013.8|12011.9|12010.9|126
1656099410000|2022-06-24 19:36:50|12013.6|12012.6|12013.5|12012.5|12014.3|12013.3|12011|12010|160
1656099420000|2022-06-24 19:37:00|12013.6|12012.6|12015.1|12014.1|12015.4|12014.4|12013.1|12012.1|114
1656099430000|2022-06-24 19:37:10|12015|12014|12017.5|12016.5|12017.9|12016.9|12014.5|12013.5|169
1656099440000|2022-06-24 19:37:20|12017.8|12016.8|12017|12016|12017.8|12016.8|12016.8|12015.8|94
1656099450000|2022-06-24 19:37:30|12016.9|12015.9|12018.8|12017.8|12019|12018|12016.9|12015.9|92
1656099460000|2022-06-24 19:37:40|12018.9|12017.9|12019.6|12018.6|12019.6|12018.6|12018.6|12017.6|88
1656099470000|2022-06-24 19:37:50|12019|12018|12018.1|12017.1|12019.5|12018.5|12018|12017|129
1656099480000|2022-06-24 19:38:00|12017.4|12016.4|12018.3|12017.3|12019.5|12018.5|12017.4|12016.4|168
1656099490000|2022-06-24 19:38:10|12018.6|12017.6|12021|12020|12021|12020|12018.5|12017.5|190
1656099500000|2022-06-24 19:38:20|12020.9|12019.9|12022|12021|12022.3|12021.3|12020.9|12019.9|236
1656099510000|2022-06-24 19:38:30|12021.8|12020.8|12019.5|12018.5|12021.8|12020.8|12019.3|12018.3|123
1656099520000|2022-06-24 19:38:40|12019.6|12018.6|12020.9|12019.9|12021.4|12020.4|12019|12018|159
1656099530000|2022-06-24 19:38:50|12020.8|12019.8|12021.9|12020.9|12022|12021|12020|12019|308
1656099540000|2022-06-24 19:39:00|12021.8|12020.8|12021|12020|12022.3|12021.3|12020.1|12019.1|195
1656099550000|2022-06-24 19:39:10|12021.1|12020.1|12018.8|12017.8|12021.4|12020.4|12018.8|12017.8|134
1656099560000|2022-06-24 19:39:20|12018.6|12017.6|12019.8|12018.8|12020.1|12019.1|12017.8|12016.8|120
1656099570000|2022-06-24 19:39:30|12019.9|12018.9|12021.1|12020.1|12021.4|12020.4|12019.8|12018.8|99
1656099580000|2022-06-24 19:39:40|12021.3|12020.3|12021.8|12020.8|12022|12021|12020.5|12019.5|115
1656099590000|2022-06-24 19:39:50|12021.9|12020.9|12024.3|12023.3|12024.3|12023.3|12021.5|12020.5|267
1656099600000|2022-06-24 19:40:00|12024.1|12023.1|12022.4|12021.4|12025.3|12024.3|12022.1|12021.1|313
1656099610000|2022-06-24 19:40:10|12022.5|12021.5|12022.1|12021.1|12022.8|12021.8|12021.1|12020.1|160
1656099620000|2022-06-24 19:40:20|12022.3|12021.3|12023.8|12022.8|12024.4|12023.4|12022|12021|154
1656099630000|2022-06-24 19:40:30|12023.9|12022.9|12023.9|12022.9|12024.8|12023.8|12023.8|12022.8|83
1656099640000|2022-06-24 19:40:40|12023.8|12022.8|12024.8|12023.8|12025|12024|12023.3|12022.3|97
1656099650000|2022-06-24 19:40:50|12024.9|12023.9|12024.8|12023.8|12025.4|12024.4|12024.5|12023.5|110
1656099660000|2022-06-24 19:41:00|12024.9|12023.9|12024.5|12023.5|12025.4|12024.4|12024.3|12023.3|88
1656099670000|2022-06-24 19:41:10|12024.4|12023.4|12023.3|12022.3|12025.1|12024.1|12023.1|12022.1|74
1656099680000|2022-06-24 19:41:20|12023|12022|12022.5|12021.5|12024.1|12023.1|12022.5|12021.5|150
1656099690000|2022-06-24 19:41:30|12022.4|12021.4|12022.1|12021.1|12023.3|12022.3|12021.9|12020.9|116
1656099700000|2022-06-24 19:41:40|12022.3|12021.3|12024.5|12023.5|12024.5|12023.5|12022|12021|83
1656099710000|2022-06-24 19:41:50|12024.4|12023.4|12024.1|12023.1|12025.6|12024.6|12024|12023|170
1656099720000|2022-06-24 19:42:00|12024|12023|12025.4|12024.4|12026|12025|12024|12023|198
1656099730000|2022-06-24 19:42:10|12025.3|12024.3|12025.4|12024.4|12026.1|12025.1|12025.1|12024.1|143
1656099740000|2022-06-24 19:42:20|12025.5|12024.5|12026.4|12025.4|12026.9|12025.9|12025.4|12024.4|139
1656099750000|2022-06-24 19:42:30|12026.5|12025.5|12027|12026|12027.1|12026.1|12026.3|12025.3|125
1656099760000|2022-06-24 19:42:40|12027.1|12026.1|12028|12027|12028.1|12027.1|12027.1|12026.1|131
1656099770000|2022-06-24 19:42:50|12028.1|12027.1|12028.5|12027.5|12028.8|12027.8|12027.6|12026.6|178
1656099780000|2022-06-24 19:43:00|12028.3|12027.3|12028.6|12027.6|12029|12028|12027|12026|261
1656099790000|2022-06-24 19:43:10|12028.5|12027.5|12029.3|12028.3|12030.1|12029.1|12028.5|12027.5|233
1656099800000|2022-06-24 19:43:20|12029.1|12028.1|12028.9|12027.9|12029.9|12028.9|12028.8|12027.8|89
1656099810000|2022-06-24 19:43:30|12029|12028|12030.1|12029.1|12030.1|12029.1|12027.9|12026.9|188
1656099820000|2022-06-24 19:43:40|12030|12029|12029.8|12028.8|12030.1|12029.1|12029.5|12028.5|50
1656099830000|2022-06-24 19:43:50|12029.9|12028.9|12030.3|12029.3|12030.6|12029.6|12029.8|12028.8|207
1656099840000|2022-06-24 19:44:00|12030.5|12029.5|12030.5|12029.5|12031.1|12030.1|12029.6|12028.6|145
1656099850000|2022-06-24 19:44:10|12030.6|12029.6|12031.3|12030.3|12031.4|12030.4|12029.5|12028.5|115
1656099860000|2022-06-24 19:44:20|12031.6|12030.6|12031|12030|12032|12031|12031|12030|188
1656099870000|2022-06-24 19:44:30|12031.3|12030.3|12031.5|12030.5|12032|12031|12031.3|12030.3|97
1656099880000|2022-06-24 19:44:40|12031.4|12030.4|12031|12030|12031.5|12030.5|12030.5|12029.5|117
1656099890000|2022-06-24 19:44:50|12031.3|12030.3|12031.9|12030.9|12032.3|12031.3|12031.1|12030.1|101
1656099900000|2022-06-24 19:45:00|12031.3|12030.3|12028.5|12027.5|12031.8|12030.8|12028.3|12027.3|311
1656099910000|2022-06-24 19:45:10|12029.3|12028.3|12029.6|12028.6|12030.3|12029.3|12027.9|12026.9|174
1656099920000|2022-06-24 19:45:20|12029.5|12028.5|12029.9|12028.9|12030.8|12029.8|12029.4|12028.4|90
1656099930000|2022-06-24 19:45:30|12030|12029|12030.5|12029.5|12030.8|12029.8|12029.9|12028.9|68
1656099940000|2022-06-24 19:45:40|12030.6|12029.6|12035.5|12034.5|12036|12035|12030.6|12029.6|393
1656099950000|2022-06-24 19:45:50|12035.6|12034.6|12034.3|12033.3|12035.8|12034.8|12034|12033|116
1656099960000|2022-06-24 19:46:00|12034.8|12033.8|12034|12033|12034.8|12033.8|12032.5|12031.5|173
1656099970000|2022-06-24 19:46:10|12034.1|12033.1|12032.8|12031.8|12035|12034|12032.5|12031.5|224
1656099980000|2022-06-24 19:46:20|12032.9|12031.9|12033.8|12032.8|12033.8|12032.8|12032.1|12031.1|150
1656099990000|2022-06-24 19:46:30|12034.3|12033.3|12036.3|12035.3|12036.4|12035.4|12034.3|12033.3|98
1656100000000|2022-06-24 19:46:40|12036.4|12035.4|12037|12036|12037.9|12036.9|12035.4|12034.4|216
1656100010000|2022-06-24 19:46:50|12037.1|12036.1|12036.3|12035.3|12038.3|12037.3|12036|12035|216
1656100020000|2022-06-24 19:47:00|12036.5|12035.5|12035|12034|12036.9|12035.9|12035|12034|162
1656100030000|2022-06-24 19:47:10|12035.1|12034.1|12035.8|12034.8|12036.5|12035.5|12035|12034|88
1656100040000|2022-06-24 19:47:20|12035.5|12034.5|12034.9|12033.9|12036.5|12035.5|12034.9|12033.9|115
1656100050000|2022-06-24 19:47:30|12035|12034|12033.3|12032.3|12035|12034|12031.8|12030.8|148
1656100060000|2022-06-24 19:47:40|12033|12032|12033.5|12032.5|12033.8|12032.8|12031.9|12030.9|112
1656100070000|2022-06-24 19:47:50|12033.3|12032.3|12030.8|12029.8|12033.3|12032.3|12030.8|12029.8|123
1656100080000|2022-06-24 19:48:00|12030.9|12029.9|12024.5|12023.5|12031.3|12030.3|12024.5|12023.5|480
1656100090000|2022-06-24 19:48:10|12024.3|12023.3|12029|12028|12029.5|12028.5|12023.4|12022.4|292
1656100100000|2022-06-24 19:48:20|12029.1|12028.1|12026.8|12025.8|12029.5|12028.5|12026|12025|139
1656100110000|2022-06-24 19:48:30|12026.6|12025.6|12024.8|12023.8|12027.1|12026.1|12024.5|12023.5|86
1656100120000|2022-06-24 19:48:40|12025.3|12024.3|12027.3|12026.3|12027.5|12026.5|12024.6|12023.6|128
1656100130000|2022-06-24 19:48:50|12027|12026|12027.8|12026.8|12027.9|12026.9|12026.3|12025.3|84
1656100140000|2022-06-24 19:49:00|12028|12027|12028.5|12027.5|12028.5|12027.5|12026.3|12025.3|162
1656100150000|2022-06-24 19:49:10|12028.4|12027.4|12029.9|12028.9|12030.8|12029.8|12028|12027|195
1656100160000|2022-06-24 19:49:20|12030.4|12029.4|12031.5|12030.5|12031.5|12030.5|12030|12029|112
1656100170000|2022-06-24 19:49:30|12031.8|12030.8|12027.8|12026.8|12031.9|12030.9|12027.5|12026.5|156
1656100180000|2022-06-24 19:49:40|12027.9|12026.9|12028.8|12027.8|12029.4|12028.4|12027.1|12026.1|93
1656100190000|2022-06-24 19:49:50|12028.9|12027.9|12028.1|12027.1|12029.1|12028.1|12027.5|12026.5|162
1656100200000|2022-06-24 19:50:00|12028|12027|12044.8|12043.8|12045|12044|12028|12027|1445
1656100210000|2022-06-24 19:50:10|12044.5|12043.5|12050|12049|12050|12049|12043.5|12042.5|704
1656100220000|2022-06-24 19:50:20|12050.3|12049.3|12053.6|12052.6|12054|12053|12049.8|12048.8|518
1656100230000|2022-06-24 19:50:30|12053.8|12052.8|12054.3|12053.3|12055.1|12054.1|12053.6|12052.6|406
1656100240000|2022-06-24 19:50:40|12054.8|12053.8|12043.5|12042.5|12055.8|12054.8|12043.5|12042.5|990
1656100250000|2022-06-24 19:50:50|12043.6|12042.6|12042|12041|12045|12044|12041.8|12040.8|315
1656100260000|2022-06-24 19:51:00|12042.3|12041.3|12049.6|12048.6|12049.6|12048.6|12040.8|12039.8|474
1656100270000|2022-06-24 19:51:10|12049.5|12048.5|12056|12055|12056|12055|12049.5|12048.5|257
1656100280000|2022-06-24 19:51:20|12056.3|12055.3|12058.9|12057.9|12059.3|12058.3|12056|12055|638
1656100290000|2022-06-24 19:51:30|12058.8|12057.8|12055|12054|12059.5|12058.5|12054.5|12053.5|264
1656100300000|2022-06-24 19:51:40|12055.3|12054.3|12059.1|12058.1|12059.3|12058.3|12055.3|12054.3|288
1656100310000|2022-06-24 19:51:50|12057|12056|12058.3|12057.3|12059.4|12058.4|12056.3|12055.3|287
1656100320000|2022-06-24 19:52:00|12058.4|12057.4|12059.6|12058.6|12060|12059|12057.5|12056.5|176
1656100330000|2022-06-24 19:52:10|12059.8|12058.8|12056.8|12055.8|12060.1|12059.1|12056.5|12055.5|349
1656100340000|2022-06-24 19:52:20|12056.9|12055.9|12056.1|12055.1|12057.5|12056.5|12055.8|12054.8|242
1656100350000|2022-06-24 19:52:30|12056.3|12055.3|12060.3|12059.3|12060.8|12059.8|12055.8|12054.8|307
1656100360000|2022-06-24 19:52:40|12060.5|12059.5|12060.8|12059.8|12061.3|12060.3|12059.5|12058.5|202
1656100370000|2022-06-24 19:52:50|12061|12060|12061.5|12060.5|12061.5|12060.5|12060|12059|181
1656100380000|2022-06-24 19:53:00|12061.1|12060.1|12059.5|12058.5|12061.3|12060.3|12057.9|12056.9|266
1656100390000|2022-06-24 19:53:10|12059.3|12058.3|12060.1|12059.1|12060.4|12059.4|12058.6|12057.6|242
1656100400000|2022-06-24 19:53:20|12060|12059|12061.3|12060.3|12061.5|12060.5|12059.5|12058.5|206
1656100410000|2022-06-24 19:53:30|12061.1|12060.1|12057.8|12056.8|12061.6|12060.6|12057.6|12056.6|262
1656100420000|2022-06-24 19:53:40|12058|12057|12060.4|12059.4|12060.5|12059.5|12056.1|12055.1|380
1656100430000|2022-06-24 19:53:50|12060.5|12059.5|12065|12064|12066.8|12065.8|12060.5|12059.5|679
1656100440000|2022-06-24 19:54:00|12065.8|12064.8|12068|12067|12069|12068|12065.1|12064.1|461
1656100450000|2022-06-24 19:54:10|12067.8|12066.8|12073.4|12072.4|12073.5|12072.5|12067.5|12066.5|946
1656100460000|2022-06-24 19:54:20|12073.5|12072.5|12072|12071|12074.5|12073.5|12071.5|12070.5|313
1656100470000|2022-06-24 19:54:30|12071.9|12070.9|12074.8|12073.8|12075.4|12074.4|12071.9|12070.9|333
1656100480000|2022-06-24 19:54:40|12074.9|12073.9|12076|12075|12079.3|12078.3|12074.5|12073.5|1068
1656100490000|2022-06-24 19:54:50|12076.5|12075.5|12080.5|12079.5|12081|12080|12076.5|12075.5|389
1656100500000|2022-06-24 19:55:00|12080.8|12079.8|12076.5|12075.5|12082.3|12081.3|12075.4|12074.4|752
1656100510000|2022-06-24 19:55:10|12076.8|12075.8|12073|12072|12077.9|12076.9|12071.3|12070.3|463
1656100520000|2022-06-24 19:55:20|12073.6|12072.6|12079.5|12078.5|12079.8|12078.8|12073|12072|336
1656100530000|2022-06-24 19:55:30|12079|12078|12083|12082|12083|12082|12079|12078|309
1656100540000|2022-06-24 19:55:40|12082.9|12081.9|12083|12082|12084|12083|12081.4|12080.4|275
1656100550000|2022-06-24 19:55:50|12083.1|12082.1|12081|12080|12084.3|12083.3|12081|12080|266
1656100560000|2022-06-24 19:56:00|12081.4|12080.4|12080.6|12079.6|12082.5|12081.5|12079.8|12078.8|262
1656100570000|2022-06-24 19:56:10|12080.5|12079.5|12082.9|12081.9|12083.3|12082.3|12080.4|12079.4|294
1656100580000|2022-06-24 19:56:20|12082.8|12081.8|12085.1|12084.1|12085.1|12084.1|12081.8|12080.8|294
1656100590000|2022-06-24 19:56:30|12085.3|12084.3|12083.9|12082.9|12086.4|12085.4|12083.8|12082.8|273
1656100600000|2022-06-24 19:56:40|12083.8|12082.8|12075|12074|12083.9|12082.9|12074.3|12073.3|674
1656100610000|2022-06-24 19:56:50|12075.3|12074.3|12075.4|12074.4|12076.8|12075.8|12074.5|12073.5|318
1656100620000|2022-06-24 19:57:00|12075.5|12074.5|12078.8|12077.8|12080|12079|12075|12074|413
1656100630000|2022-06-24 19:57:10|12078.9|12077.9|12078.5|12077.5|12079.8|12078.8|12075.6|12074.6|416
1656100640000|2022-06-24 19:57:20|12078.4|12077.4|12079.8|12078.8|12079.8|12078.8|12077.8|12076.8|278
1656100650000|2022-06-24 19:57:30|12079.5|12078.5|12077.8|12076.8|12079.9|12078.9|12077.8|12076.8|261
1656100660000|2022-06-24 19:57:40|12077.6|12076.6|12079.3|12078.3|12079.3|12078.3|12076.4|12075.4|447
1656100670000|2022-06-24 19:57:50|12079.4|12078.4|12082.9|12081.9|12083|12082|12079.3|12078.3|378
1656100680000|2022-06-24 19:58:00|12082.8|12081.8|12084.8|12083.8|12084.8|12083.8|12082.4|12081.4|554
1656100690000|2022-06-24 19:58:10|12084.9|12083.9|12087.9|12086.9|12087.9|12086.9|12084.6|12083.6|650
1656100700000|2022-06-24 19:58:20|12087.8|12086.8|12088.4|12087.4|12089.8|12088.8|12087.6|12086.6|568
1656100710000|2022-06-24 19:58:30|12088.3|12087.3|12087.5|12086.5|12089.1|12088.1|12085.9|12084.9|542
1656100720000|2022-06-24 19:58:40|12087.8|12086.8|12087.9|12086.9|12088.6|12087.6|12086.6|12085.6|511
1656100730000|2022-06-24 19:58:50|12088|12087|12088.9|12087.9|12089.6|12088.6|12088|12087|527
1656100740000|2022-06-24 19:59:00|12089|12088|12093.9|12092.9|12094.5|12093.5|12088.5|12087.5|1261
1656100750000|2022-06-24 19:59:10|12094.5|12093.5|12099.5|12098.5|12099.6|12098.6|12094.1|12093.1|1110
1656100760000|2022-06-24 19:59:20|12099.6|12098.6|12104.5|12103.5|12106.3|12105.3|12099.6|12098.6|1349
1656100770000|2022-06-24 19:59:30|12104.3|12103.3|12101.8|12100.8|12105.1|12104.1|12099.1|12098.1|2249
1656100780000|2022-06-24 19:59:40|12101.5|12100.5|12106.4|12105.4|12106.8|12105.8|12100.4|12099.4|2162
1656100790000|2022-06-24 19:59:50|12107|12106|12113.8|12112.8|12114|12113|12105.9|12104.9|5766
1656100800000|2022-06-24 20:00:00|12114.3|12112.3|12098.8|12096.8|12114.3|12112.3|12098.4|12096.4|2033
1656100810000|2022-06-24 20:00:10|12098.6|12096.6|12093.8|12091.8|12099.6|12097.6|12089.1|12087.1|1568
1656100820000|2022-06-24 20:00:20|12093.9|12091.9|12097.9|12095.9|12103|12101|12093.9|12091.9|921
1656100830000|2022-06-24 20:00:30|12097.1|12095.1|12097.5|12095.5|12097.9|12095.9|12092|12090|1020
1656100840000|2022-06-24 20:00:40|12097.1|12095.1|12095.8|12093.8|12097.8|12095.8|12093|12091|670
1656100850000|2022-06-24 20:00:50|12095.6|12093.6|12091.9|12089.9|12095.6|12093.6|12090.5|12088.5|432
1656100860000|2022-06-24 20:01:00|12092|12090|12090.5|12088.5|12092.3|12090.3|12089.6|12087.6|337
1656100870000|2022-06-24 20:01:10|12090.6|12088.6|12091.9|12089.9|12094.8|12092.8|12089.6|12087.6|394
1656100880000|2022-06-24 20:01:20|12092|12090|12091.1|12089.1|12093.8|12091.8|12091|12089|257
1656100890000|2022-06-24 20:01:30|12091.3|12089.3|12092.4|12090.4|12093.4|12091.4|12090.6|12088.6|413
1656100900000|2022-06-24 20:01:40|12092.5|12090.5|12089|12087|12093.4|12091.4|12088.9|12086.9|404
1656100910000|2022-06-24 20:01:50|12089.3|12087.3|12092.6|12090.6|12092.9|12090.9|12089.3|12087.3|249
1656100920000|2022-06-24 20:02:00|12092.8|12090.8|12093.3|12091.3|12094.1|12092.1|12090.9|12088.9|300
1656100930000|2022-06-24 20:02:10|12093.6|12091.6|12093.1|12091.1|12096.3|12094.3|12092.9|12090.9|229
1656100940000|2022-06-24 20:02:20|12093|12091|12091|12089|12093.1|12091.1|12090.3|12088.3|278
1656100950000|2022-06-24 20:02:30|12090.9|12088.9|12091|12089|12091.9|12089.9|12090|12088|143
1656100960000|2022-06-24 20:02:40|12091.3|12089.3|12088.1|12086.1|12091.5|12089.5|12087.8|12085.8|146
1656100970000|2022-06-24 20:02:50|12088|12086|12088.6|12086.6|12091|12089|12088|12086|171
1656100980000|2022-06-24 20:03:00|12089|12087|12087.5|12085.5|12090.4|12088.4|12086.8|12084.8|248
1656100990000|2022-06-24 20:03:10|12087.4|12085.4|12089|12087|12089|12087|12086|12084|238
1656101000000|2022-06-24 20:03:20|12088.1|12086.1|12085.4|12083.4|12088.3|12086.3|12084.5|12082.5|154
1656101010000|2022-06-24 20:03:30|12085.5|12083.5|12085|12083|12087.5|12085.5|12083.9|12081.9|247
1656101020000|2022-06-24 20:03:40|12085.1|12083.1|12084.8|12082.8|12086|12084|12082.8|12080.8|178
1656101030000|2022-06-24 20:03:50|12084.6|12082.6|12084|12082|12086.1|12084.1|12083.6|12081.6|122
1656101040000|2022-06-24 20:04:00|12083.8|12081.8|12083.5|12081.5|12084.1|12082.1|12082.8|12080.8|137
1656101050000|2022-06-24 20:04:10|12083.4|12081.4|12084.8|12082.8|12085.5|12083.5|12083|12081|243
1656101060000|2022-06-24 20:04:20|12084.9|12082.9|12085.3|12083.3|12085.8|12083.8|12084.8|12082.8|123
1656101070000|2022-06-24 20:04:30|12085.1|12083.1|12084|12082|12088.1|12086.1|12083.4|12081.4|355
1656101080000|2022-06-24 20:04:40|12084.1|12082.1|12084.9|12082.9|12085.5|12083.5|12083.3|12081.3|140
1656101090000|2022-06-24 20:04:50|12084.8|12082.8|12085.5|12083.5|12087.1|12085.1|12084.8|12082.8|162
1656101100000|2022-06-24 20:05:00|12085.8|12083.8|12087.9|12085.9|12088|12086|12084.8|12082.8|162
1656101110000|2022-06-24 20:05:10|12087|12085|12087.5|12085.5|12089.3|12087.3|12086.8|12084.8|204
1656101120000|2022-06-24 20:05:20|12086.4|12084.4|12086.8|12084.8|12087.8|12085.8|12086|12084|120
1656101130000|2022-06-24 20:05:30|12086.6|12084.6|12087.5|12085.5|12087.8|12085.8|12085.8|12083.8|149
1656101140000|2022-06-24 20:05:40|12087.6|12085.6|12086.8|12084.8|12087.8|12085.8|12086.3|12084.3|202
1656101150000|2022-06-24 20:05:50|12086.9|12084.9|12086.8|12084.8|12087.5|12085.5|12086.1|12084.1|84
1656101160000|2022-06-24 20:06:00|12086.5|12084.5|12085.1|12083.1|12086.8|12084.8|12083.9|12081.9|215
1656101170000|2022-06-24 20:06:10|12085|12083|12084.8|12082.8|12086|12084|12084.4|12082.4|142
1656101180000|2022-06-24 20:06:20|12084.6|12082.6|12083.5|12081.5|12085.1|12083.1|12082.3|12080.3|268
1656101190000|2022-06-24 20:06:30|12083|12081|12081.8|12079.8|12083|12081|12081.4|12079.4|189
1656101200000|2022-06-24 20:06:40|12081.6|12079.6|12085.3|12083.3|12085.5|12083.5|12081.3|12079.3|162
1656101210000|2022-06-24 20:06:50|12085.1|12083.1|12083.4|12081.4|12085.9|12083.9|12083.4|12081.4|105
1656101220000|2022-06-24 20:07:00|12083.3|12081.3|12083.3|12081.3|12084.3|12082.3|12083.3|12081.3|92
1656101230000|2022-06-24 20:07:10|12083.1|12081.1|12081.3|12079.3|12084|12082|12081|12079|257
1656101240000|2022-06-24 20:07:20|12081.4|12079.4|12083|12081|12084|12082|12080.6|12078.6|184
1656101250000|2022-06-24 20:07:30|12082.9|12080.9|12085.8|12083.8|12085.8|12083.8|12082.5|12080.5|174
1656101260000|2022-06-24 20:07:40|12085.6|12083.6|12086.9|12084.9|12087.4|12085.4|12084.1|12082.1|153
1656101270000|2022-06-24 20:07:50|12086.8|12084.8|12084.8|12082.8|12087.1|12085.1|12084.3|12082.3|128
1656101280000|2022-06-24 20:08:00|12084.6|12082.6|12085.3|12083.3|12085.8|12083.8|12083.8|12081.8|92
1656101290000|2022-06-24 20:08:10|12085.5|12083.5|12086.1|12084.1|12086.8|12084.8|12085|12083|122
1656101300000|2022-06-24 20:08:20|12085.9|12083.9|12085.4|12083.4|12086|12084|12084.8|12082.8|144
1656101310000|2022-06-24 20:08:30|12085.5|12083.5|12084.9|12082.9|12085.5|12083.5|12083.8|12081.8|124
1656101320000|2022-06-24 20:08:40|12084.8|12082.8|12084|12082|12084.8|12082.8|12082.9|12080.9|90
1656101330000|2022-06-24 20:08:50|12084.1|12082.1|12083.4|12081.4|12085.3|12083.3|12083|12081|104
1656101340000|2022-06-24 20:09:00|12083.5|12081.5|12082.1|12080.1|12084.8|12082.8|12081.5|12079.5|237
1656101350000|2022-06-24 20:09:10|12082.3|12080.3|12081.5|12079.5|12083.5|12081.5|12081.4|12079.4|160
1656101360000|2022-06-24 20:09:20|12080.8|12078.8|12080.8|12078.8|12082|12080|12079.8|12077.8|171
1656101370000|2022-06-24 20:09:30|12080.6|12078.6|12081.3|12079.3|12082|12080|12079.9|12077.9|111
1656101380000|2022-06-24 20:09:40|12080.8|12078.8|12087.5|12085.5|12092|12090|12080.3|12078.3|1143
1656101390000|2022-06-24 20:09:50|12087.3|12085.3|12088.1|12086.1|12088.6|12086.6|12087.3|12085.3|91
1656101400000|2022-06-24 20:10:00|12088.3|12086.3|12089|12087|12090.3|12088.3|12086.9|12084.9|92
1656101410000|2022-06-24 20:10:10|12088.9|12086.9|12088.9|12086.9|12090|12088|12088.1|12086.1|61
1656101420000|2022-06-24 20:10:20|12089|12087|12085.5|12083.5|12089.8|12087.8|12085.3|12083.3|131
1656101430000|2022-06-24 20:10:30|12085|12083|12083.8|12081.8|12086.4|12084.4|12082.9|12080.9|56
1656101440000|2022-06-24 20:10:40|12083.6|12081.6|12083.3|12081.3|12083.9|12081.9|12082.4|12080.4|130
1656101450000|2022-06-24 20:10:50|12083.4|12081.4|12081.9|12079.9|12083.4|12081.4|12081.4|12079.4|76
1656101460000|2022-06-24 20:11:00|12081.8|12079.8|12079.9|12077.9|12082.1|12080.1|12079.9|12077.9|92
1656101470000|2022-06-24 20:11:10|12079.8|12077.8|12080.3|12078.3|12080.8|12078.8|12079.6|12077.6|33
1656101480000|2022-06-24 20:11:20|12080.1|12078.1|12079.5|12077.5|12080.3|12078.3|12079.4|12077.4|40
1656101490000|2022-06-24 20:11:30|12079.8|12077.8|12080.1|12078.1|12080.8|12078.8|12079.4|12077.4|38
1656101500000|2022-06-24 20:11:40|12080|12078|12082.8|12080.8|12083.1|12081.1|12079.3|12077.3|95
1656101510000|2022-06-24 20:11:50|12082.5|12080.5|12080|12078|12083|12081|12079.8|12077.8|103
1656101520000|2022-06-24 20:12:00|12080.1|12078.1|12080|12078|12081.1|12079.1|12079.3|12077.3|89
1656101530000|2022-06-24 20:12:10|12079.5|12077.5|12079.8|12077.8|12081|12079|12079.5|12077.5|87
1656101540000|2022-06-24 20:12:20|12079.9|12077.9|12078.5|12076.5|12080.1|12078.1|12078|12076|177
1656101550000|2022-06-24 20:12:30|12078.6|12076.6|12077.8|12075.8|12079|12077|12077.8|12075.8|87
1656101560000|2022-06-24 20:12:40|12077.6|12075.6|12077.8|12075.8|12078.6|12076.6|12074.4|12072.4|213
1656101570000|2022-06-24 20:12:50|12077.6|12075.6|12079.3|12077.3|12080|12078|12076.3|12074.3|101
1656101580000|2022-06-24 20:13:00|12079.1|12077.1|12079.8|12077.8|12080.5|12078.5|12078.4|12076.4|94
1656101590000|2022-06-24 20:13:10|12079.6|12077.6|12079.8|12077.8|12079.8|12077.8|12077.8|12075.8|111
1656101600000|2022-06-24 20:13:20|12079.9|12077.9|12079.9|12077.9|12080.1|12078.1|12079.1|12077.1|63
1656101610000|2022-06-24 20:13:30|12079.8|12077.8|12079.3|12077.3|12079.8|12077.8|12077|12075|127
1656101620000|2022-06-24 20:13:40|12079.4|12077.4|12078|12076|12079.9|12077.9|12077.6|12075.6|85
1656101630000|2022-06-24 20:13:50|12078.1|12076.1|12078.8|12076.8|12079.3|12077.3|12078.1|12076.1|121
1656101640000|2022-06-24 20:14:00|12078.9|12076.9|12078.5|12076.5|12080.3|12078.3|12076.3|12074.3|181
1656101650000|2022-06-24 20:14:10|12078.6|12076.6|12076.6|12074.6|12078.8|12076.8|12076.6|12074.6|96
1656101660000|2022-06-24 20:14:20|12076.5|12074.5|12075.9|12073.9|12078.3|12076.3|12075|12073|129
1656101670000|2022-06-24 20:14:30|12075.8|12073.8|12074|12072|12076|12074|12074|12072|176
1656101680000|2022-06-24 20:14:40|12074.1|12072.1|12074.4|12072.4|12075.3|12073.3|12073|12071|166
1656101690000|2022-06-24 20:14:50|12074.5|12072.5|12076.4|12074.4|12076.6|12074.6|12073.3|12071.3|147
1656101700000|2022-06-24 20:15:00|12076.3|12074.3|12078.4|12076.4|12078.5|12076.5|12075.9|12073.9|86
1656101710000|2022-06-24 20:15:10|12078.8|12076.8|12079.1|12077.1|12079.6|12077.6|12078.4|12076.4|41
1656101720000|2022-06-24 20:15:20|12079.5|12077.5|12080.3|12078.3|12081.3|12079.3|12079.5|12077.5|30
1656101730000|2022-06-24 20:15:30|12080.1|12078.1|12080.6|12078.6|12081.3|12079.3|12079.8|12077.8|28
1656101740000|2022-06-24 20:15:40|12081|12079|12080.8|12078.8|12081.6|12079.6|12080.8|12078.8|43
1656101750000|2022-06-24 20:15:50|12080.9|12078.9|12081.1|12079.1|12081.1|12079.1|12080|12078|31
1656101760000|2022-06-24 20:16:00|12081|12079|12081|12079|12081.4|12079.4|12080.6|12078.6|11
1656101770000|2022-06-24 20:16:10|12080.8|12078.8|12081.1|12079.1|12081.1|12079.1|12080.4|12078.4|11
1656101780000|2022-06-24 20:16:20|12080.6|12078.6|12080.6|12078.6|12081|12079|12080.6|12078.6|13
1656101790000|2022-06-24 20:16:30|12080.8|12078.8|12078.6|12076.6|12080.8|12078.8|12078.5|12076.5|33
1656101800000|2022-06-24 20:16:40|12078.5|12076.5|12078.6|12076.6|12078.6|12076.6|12078.1|12076.1|23
1656101810000|2022-06-24 20:16:50|12078.8|12076.8|12079.3|12077.3|12079.8|12077.8|12078.4|12076.4|17
1656101820000|2022-06-24 20:17:00|12079.4|12077.4|12080.3|12078.3|12080.5|12078.5|12078.6|12076.6|16
1656101830000|2022-06-24 20:17:10|12080.4|12078.4|12080.3|12078.3|12080.6|12078.6|12079.6|12077.6|13
1656101840000|2022-06-24 20:17:20|12080.6|12078.6|12079.9|12077.9|12080.6|12078.6|12078.6|12076.6|19
1656101850000|2022-06-24 20:17:30|12079.8|12077.8|12081.9|12079.9|12082.1|12080.1|12079.8|12077.8|32
1656101860000|2022-06-24 20:17:40|12081.8|12079.8|12081.9|12079.9|12081.9|12079.9|12081.3|12079.3|20
1656101870000|2022-06-24 20:17:50|12081.5|12079.5|12082|12080|12082|12080|12081.5|12079.5|11
1656101880000|2022-06-24 20:18:00|12082.1|12080.1|12083.3|12081.3|12083.8|12081.8|12082.1|12080.1|27
1656101890000|2022-06-24 20:18:10|12082.9|12080.9|12082.9|12080.9|12083.4|12081.4|12082|12080|27
1656101900000|2022-06-24 20:18:20|12082.8|12080.8|12083|12081|12083|12081|12082.5|12080.5|16
1656101910000|2022-06-24 20:18:30|12082.9|12080.9|12079.8|12077.8|12083|12081|12078.4|12076.4|123
1656101920000|2022-06-24 20:18:40|12079.9|12077.9|12079.5|12077.5|12081.3|12079.3|12079.1|12077.1|100
1656101930000|2022-06-24 20:18:50|12079.6|12077.6|12076.5|12074.5|12079.6|12077.6|12076.5|12074.5|93
1656101940000|2022-06-24 20:19:00|12076|12074|12077.3|12075.3|12077.3|12075.3|12074.6|12072.6|259
1656101950000|2022-06-24 20:19:10|12077.4|12075.4|12077.5|12075.5|12078.1|12076.1|12076.5|12074.5|30
1656101960000|2022-06-24 20:19:20|12078.1|12076.1|12077.8|12075.8|12078.1|12076.1|12077.5|12075.5|23
1656101970000|2022-06-24 20:19:30|12077.9|12075.9|12077.6|12075.6|12078.3|12076.3|12077.5|12075.5|8
1656101980000|2022-06-24 20:19:40|12077.8|12075.8|12076.9|12074.9|12077.9|12075.9|12076.1|12074.1|23
1656101990000|2022-06-24 20:19:50|12076.5|12074.5|12076.8|12074.8|12077.1|12075.1|12076.4|12074.4|23
1656102000000|2022-06-24 20:20:00|12076.6|12074.6|12076|12074|12077.3|12075.3|12075.5|12073.5|29
1656102010000|2022-06-24 20:20:10|12075.8|12073.8|12078.4|12076.4|12078.6|12076.6|12073.9|12071.9|175
1656102020000|2022-06-24 20:20:20|12077.5|12075.5|12075.5|12073.5|12077.5|12075.5|12073.1|12071.1|194
1656102030000|2022-06-24 20:20:30|12075.1|12073.1|12076.9|12074.9|12077.1|12075.1|12075.1|12073.1|14
1656102040000|2022-06-24 20:20:40|12076.8|12074.8|12076|12074|12076.8|12074.8|12075.8|12073.8|8
1656102050000|2022-06-24 20:20:50|12076.1|12074.1|12075.4|12073.4|12076.1|12074.1|12074.1|12072.1|16
1656102060000|2022-06-24 20:21:00|12075.5|12073.5|12079.3|12077.3|12079.4|12077.4|12075.5|12073.5|33
1656102070000|2022-06-24 20:21:10|12079.1|12077.1|12077.6|12075.6|12079.1|12077.1|12077.4|12075.4|26
1656102080000|2022-06-24 20:21:20|12077.3|12075.3|12078|12076|12078.4|12076.4|12076.4|12074.4|21
1656102090000|2022-06-24 20:21:30|12078.6|12076.6|12078.4|12076.4|12078.8|12076.8|12078.3|12076.3|12
1656102100000|2022-06-24 20:21:40|12078.6|12076.6|12078.3|12076.3|12078.8|12076.8|12078.1|12076.1|4
1656102110000|2022-06-24 20:21:50|12078.1|12076.1|12077.6|12075.6|12078.3|12076.3|12077.1|12075.1|4
1656102120000|2022-06-24 20:22:00|12077.5|12075.5|12078.4|12076.4|12078.4|12076.4|12077.5|12075.5|7
1656102130000|2022-06-24 20:22:10|12078.3|12076.3|12078|12076|12078.4|12076.4|12078|12076|23
1656102140000|2022-06-24 20:22:20|12077.6|12075.6|12078.9|12076.9|12079.1|12077.1|12077.6|12075.6|34
1656102150000|2022-06-24 20:22:30|12078.6|12076.6|12079|12077|12079|12077|12078.5|12076.5|5
1656102160000|2022-06-24 20:22:40|12078.9|12076.9|12078.3|12076.3|12079|12077|12077.9|12075.9|12
1656102170000|2022-06-24 20:22:50|12078.1|12076.1|12077.6|12075.6|12078.3|12076.3|12077.3|12075.3|8
1656102180000|2022-06-24 20:23:00|12077.8|12075.8|12076.1|12074.1|12077.8|12075.8|12076|12074|23
1656102190000|2022-06-24 20:23:10|12076.3|12074.3|12076.6|12074.6|12076.8|12074.8|12076|12074|13
1656102200000|2022-06-24 20:23:20|12076.3|12074.3|12076.1|12074.1|12076.3|12074.3|12076|12074|4
1656102210000|2022-06-24 20:23:30|12076|12074|12078.3|12076.3|12078.4|12076.4|12076|12074|54
1656102220000|2022-06-24 20:23:40|12078.1|12076.1|12077.5|12075.5|12078.1|12076.1|12077.5|12075.5|6
1656102230000|2022-06-24 20:23:50|12077.4|12075.4|12077.1|12075.1|12077.5|12075.5|12076.9|12074.9|16
1656102240000|2022-06-24 20:24:00|12077|12075|12078.1|12076.1|12078.1|12076.1|12075.9|12073.9|34
1656102250000|2022-06-24 20:24:10|12078.4|12076.4|12080.3|12078.3|12080.6|12078.6|12078.4|12076.4|40
1656102260000|2022-06-24 20:24:20|12080.4|12078.4|12080.8|12078.8|12080.8|12078.8|12079.4|12077.4|17
1656102270000|2022-06-24 20:24:30|12080.9|12078.9|12080.4|12078.4|12080.9|12078.9|12080.1|12078.1|10
1656102280000|2022-06-24 20:24:40|12080.3|12078.3|12080.1|12078.1|12080.9|12078.9|12080.1|12078.1|8
1656102290000|2022-06-24 20:24:50|12080.3|12078.3|12080.4|12078.4|12081.3|12079.3|12080.1|12078.1|16
1656102300000|2022-06-24 20:25:00|12080.5|12078.5|12079.1|12077.1|12080.6|12078.6|12078.1|12076.1|55
1656102310000|2022-06-24 20:25:10|12079|12077|12078.9|12076.9|12079.3|12077.3|12078.9|12076.9|24
1656102320000|2022-06-24 20:25:20|12079|12077|12079.1|12077.1|12079.1|12077.1|12078.9|12076.9|10
1656102330000|2022-06-24 20:25:30|12079.4|12077.4|12080|12078|12081|12079|12079.4|12077.4|22
1656102340000|2022-06-24 20:25:40|12080.1|12078.1|12080.6|12078.6|12080.6|12078.6|12080.1|12078.1|5
1656102350000|2022-06-24 20:25:50|12080.4|12078.4|12080.4|12078.4|12080.8|12078.8|12080.4|12078.4|21
1656102360000|2022-06-24 20:26:00|12080.5|12078.5|12079.4|12077.4|12080.6|12078.6|12079.4|12077.4|10
1656102370000|2022-06-24 20:26:10|12079.5|12077.5|12080.4|12078.4|12080.4|12078.4|12079.5|12077.5|3
1656102380000|2022-06-24 20:26:20|12080.5|12078.5|12081.1|12079.1|12081.1|12079.1|12080.5|12078.5|3
1656102390000|2022-06-24 20:26:30|12081|12079|12081.1|12079.1|12081.3|12079.3|12080.9|12078.9|11
1656102400000|2022-06-24 20:26:40|12081.8|12079.8|12081.3|12079.3|12082.1|12080.1|12081.1|12079.1|17
1656102410000|2022-06-24 20:26:50|12081.4|12079.4|12081.9|12079.9|12082.8|12080.8|12081.4|12079.4|26
1656102420000|2022-06-24 20:27:00|12082.1|12080.1|12083.5|12081.5|12084|12082|12082.1|12080.1|42
1656102430000|2022-06-24 20:27:10|12083.6|12081.6|12083.9|12081.9|12083.9|12081.9|12083.3|12081.3|35
1656102440000|2022-06-24 20:27:20|12083.4|12081.4|12084|12082|12084.4|12082.4|12083.4|12081.4|29
1656102450000|2022-06-24 20:27:30|12083.9|12081.9|12083.1|12081.1|12083.9|12081.9|12082.9|12080.9|20
1656102460000|2022-06-24 20:27:40|12082.9|12080.9|12082.3|12080.3|12083.1|12081.1|12081.9|12079.9|46
1656102470000|2022-06-24 20:27:50|12082.4|12080.4|12082.3|12080.3|12082.6|12080.6|12082.3|12080.3|4
1656102480000|2022-06-24 20:28:00|12081.9|12079.9|12077.4|12075.4|12083.1|12081.1|12077.4|12075.4|146
1656102490000|2022-06-24 20:28:10|12077.5|12075.5|12079|12077|12079.1|12077.1|12075.6|12073.6|191
1656102500000|2022-06-24 20:28:20|12078.5|12076.5|12074.3|12072.3|12079.6|12077.6|12072.8|12070.8|237
1656102510000|2022-06-24 20:28:30|12074.6|12072.6|12074.9|12072.9|12074.9|12072.9|12073.3|12071.3|45
1656102520000|2022-06-24 20:28:40|12074.5|12072.5|12074.6|12072.6|12075|12073|12074.1|12072.1|7
1656102530000|2022-06-24 20:28:50|12075.1|12073.1|12074.4|12072.4|12075.1|12073.1|12074.1|12072.1|15
1656102540000|2022-06-24 20:29:00|12074.3|12072.3|12074.1|12072.1|12075.1|12073.1|12071.5|12069.5|144
1656102550000|2022-06-24 20:29:10|12074|12072|12067.9|12065.9|12074.1|12072.1|12067.8|12065.8|244
1656102560000|2022-06-24 20:29:20|12067.6|12065.6|12065.1|12063.1|12068.9|12066.9|12064.8|12062.8|249
1656102570000|2022-06-24 20:29:30|12065.9|12063.9|12067.5|12065.5|12067.6|12065.6|12065.8|12063.8|51
1656102580000|2022-06-24 20:29:40|12067.6|12065.6|12069.8|12067.8|12069.8|12067.8|12067.3|12065.3|48
1656102590000|2022-06-24 20:29:50|12069.5|12067.5|12070|12068|12070|12068|12068.3|12066.3|43
1656102600000|2022-06-24 20:30:00|12070.1|12068.1|12067.9|12065.9|12070.1|12068.1|12067.5|12065.5|36
1656102610000|2022-06-24 20:30:10|12068|12066|12067.6|12065.6|12068|12066|12067.6|12065.6|5
1656102620000|2022-06-24 20:30:20|12067.3|12065.3|12068|12066|12068.3|12066.3|12067|12065|15
1656102630000|2022-06-24 20:30:30|12067.9|12065.9|12069.4|12067.4|12069.8|12067.8|12067.9|12065.9|26
1656102640000|2022-06-24 20:30:40|12069.3|12067.3|12069.1|12067.1|12069.3|12067.3|12068.8|12066.8|16
1656102650000|2022-06-24 20:30:50|12068.9|12066.9|12068.6|12066.6|12069.3|12067.3|12068.5|12066.5|16
1656102660000|2022-06-24 20:31:00|12068.5|12066.5|12068.6|12066.6|12068.6|12066.6|12067.6|12065.6|16
1656102670000|2022-06-24 20:31:10|12068.5|12066.5|12068.5|12066.5|12068.5|12066.5|12067.8|12065.8|10
1656102680000|2022-06-24 20:31:20|12068.3|12066.3|12069.3|12067.3|12069.3|12067.3|12068.3|12066.3|24
1656102690000|2022-06-24 20:31:30|12069.6|12067.6|12072.8|12070.8|12073.4|12071.4|12069.6|12067.6|27
1656102700000|2022-06-24 20:31:40|12073.3|12071.3|12073.8|12071.8|12073.9|12071.9|12072.3|12070.3|19
1656102710000|2022-06-24 20:31:50|12073.9|12071.9|12074.8|12072.8|12075.3|12073.3|12073.6|12071.6|22
1656102720000|2022-06-24 20:32:00|12074.4|12072.4|12075.4|12073.4|12075.5|12073.5|12074.4|12072.4|30
1656102730000|2022-06-24 20:32:10|12075.9|12073.9|12075.6|12073.6|12076.3|12074.3|12075.6|12073.6|25
1656102740000|2022-06-24 20:32:20|12076|12074|12075.8|12073.8|12076|12074|12075.8|12073.8|6
1656102750000|2022-06-24 20:32:30|12075.9|12073.9|12076|12074|12076|12074|12075.3|12073.3|14
1656102760000|2022-06-24 20:32:40|12076.1|12074.1|12077.3|12075.3|12077.4|12075.4|12076.1|12074.1|12
1656102770000|2022-06-24 20:32:50|12077.1|12075.1|12077|12075|12077.4|12075.4|12076.9|12074.9|14
1656102780000|2022-06-24 20:33:00|12076.9|12074.9|12078.8|12076.8|12078.8|12076.8|12076.3|12074.3|23
1656102790000|2022-06-24 20:33:10|12078.9|12076.9|12079.4|12077.4|12080.1|12078.1|12078.8|12076.8|40
1656102800000|2022-06-24 20:33:20|12079.5|12077.5|12079.9|12077.9|12080.8|12078.8|12079.1|12077.1|20
1656102810000|2022-06-24 20:33:30|12080.1|12078.1|12080.1|12078.1|12080.1|12078.1|12079.6|12077.6|13
1656102820000|2022-06-24 20:33:40|12080.3|12078.3|12079.3|12077.3|12080.4|12078.4|12079.1|12077.1|22
1656102830000|2022-06-24 20:33:50|12079.4|12077.4|12080.8|12078.8|12080.9|12078.9|12079.4|12077.4|30
1656102840000|2022-06-24 20:34:00|12080.6|12078.6|12081.8|12079.8|12081.9|12079.9|12080.6|12078.6|23
1656102850000|2022-06-24 20:34:10|12081.6|12079.6|12081.4|12079.4|12081.6|12079.6|12081.4|12079.4|7
1656102860000|2022-06-24 20:34:20|12081.1|12079.1|12081.6|12079.6|12081.9|12079.9|12080.9|12078.9|13
1656102870000|2022-06-24 20:34:30|12081.5|12079.5|12081.9|12079.9|12081.9|12079.9|12081.5|12079.5|9
1656102880000|2022-06-24 20:34:40|12081.4|12079.4|12081.4|12079.4|12081.8|12079.8|12081.3|12079.3|20
1656102890000|2022-06-24 20:34:50|12081.3|12079.3|12081.8|12079.8|12081.8|12079.8|12080.4|12078.4|18
1656102900000|2022-06-24 20:35:00|12081.9|12079.9|12081.8|12079.8|12082.6|12080.6|12081.8|12079.8|13
1656102910000|2022-06-24 20:35:10|||||||||6
1656102920000|2022-06-24 20:35:20|12081.3|12079.3|12079.8|12077.8|12081.4|12079.4|12079.8|12077.8|22
1656102930000|2022-06-24 20:35:30|12079.9|12077.9|12080|12078|12080.6|12078.6|12079.9|12077.9|2
1656102940000|2022-06-24 20:35:40|12080.4|12078.4|12081.8|12079.8|12081.9|12079.9|12080.4|12078.4|16
1656102950000|2022-06-24 20:35:50|12081.6|12079.6|12082.1|12080.1|12082.1|12080.1|12080.9|12078.9|11
1656102960000|2022-06-24 20:36:00|12082.3|12080.3|12081.6|12079.6|12082.4|12080.4|12081.5|12079.5|6
1656102970000|2022-06-24 20:36:10|12081.4|12079.4|12081.1|12079.1|12081.4|12079.4|12081.1|12079.1|8
1656102980000|2022-06-24 20:36:20|12080.8|12078.8|12081.1|12079.1|12081.1|12079.1|12080.6|12078.6|10
1656102990000|2022-06-24 20:36:30|12080.9|12078.9|12081.4|12079.4|12081.4|12079.4|12079.8|12077.8|16
1656103000000|2022-06-24 20:36:40|12081.8|12079.8|12082.5|12080.5|12082.5|12080.5|12081.8|12079.8|5
1656103010000|2022-06-24 20:36:50|12082.6|12080.6|12081.5|12079.5|12083|12081|12081.5|12079.5|11
1656103020000|2022-06-24 20:37:00|12081.6|12079.6|12082|12080|12082.4|12080.4|12081.5|12079.5|9
1656103030000|2022-06-24 20:37:10|12081.9|12079.9|12082.3|12080.3|12082.4|12080.4|12081.6|12079.6|6
1656103040000|2022-06-24 20:37:20|12082.4|12080.4|12080.3|12078.3|12082.4|12080.4|12080.3|12078.3|16
1656103050000|2022-06-24 20:37:30|12080.1|12078.1|12080.4|12078.4|12080.6|12078.6|12079.5|12077.5|13
1656103060000|2022-06-24 20:37:40|12080.8|12078.8|12081.4|12079.4|12081.5|12079.5|12080.8|12078.8|3
1656103070000|2022-06-24 20:37:50|12081.1|12079.1|12081.8|12079.8|12082.4|12080.4|12081.1|12079.1|10
1656103080000|2022-06-24 20:38:00|12081.4|12079.4|12080.8|12078.8|12081.5|12079.5|12080.8|12078.8|12
1656103090000|2022-06-24 20:38:10|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|1
1656103100000|2022-06-24 20:38:20|12081|12079|12079.9|12077.9|12081|12079|12079.9|12077.9|9
1656103110000|2022-06-24 20:38:30|12079.8|12077.8|12080.3|12078.3|12080.8|12078.8|12079.8|12077.8|3
1656103120000|2022-06-24 20:38:40|12080.4|12078.4|12080|12078|12080.4|12078.4|12080|12078|1
1656103130000|2022-06-24 20:38:50|12080.1|12078.1|12080.8|12078.8|12080.8|12078.8|12080|12078|2
1656103140000|2022-06-24 20:39:00|12080.9|12078.9|12081.8|12079.8|12081.8|12079.8|12080.9|12078.9|3
1656103150000|2022-06-24 20:39:10|12081.1|12079.1|12079.6|12077.6|12081.3|12079.3|12079.6|12077.6|31
1656103160000|2022-06-24 20:39:20|12080.3|12078.3|12080.3|12078.3|12080.4|12078.4|12080|12078|8
1656103170000|2022-06-24 20:39:30|12081|12079|12081.3|12079.3|12081.3|12079.3|12080.9|12078.9|6
1656103180000|2022-06-24 20:39:40|12080.9|12078.9|12080.5|12078.5|12081|12079|12080.5|12078.5|8
1656103190000|2022-06-24 20:39:50|12080.3|12078.3|12080.4|12078.4|12080.4|12078.4|12080.3|12078.3|1
1656103200000|2022-06-24 20:40:00|12080|12078|12080.4|12078.4|12080.4|12078.4|12080|12078|10
1656103210000|2022-06-24 20:40:10|12080.5|12078.5|12080.9|12078.9|12080.9|12078.9|12080.5|12078.5|4
1656103220000|2022-06-24 20:40:20|12081|12079|12081.3|12079.3|12081.3|12079.3|12081|12079|3
1656103230000|2022-06-24 20:40:30|12081.4|12079.4|12081.1|12079.1|12081.4|12079.4|12081|12079|8
1656103240000|2022-06-24 20:40:40|12081.4|12079.4|12081.6|12079.6|12081.6|12079.6|12081.3|12079.3|7
1656103250000|2022-06-24 20:40:50|12081.8|12079.8|12081.8|12079.8|12081.8|12079.8|12081.6|12079.6|0
1656103260000|2022-06-24 20:41:00|12081.9|12079.9|12081.4|12079.4|12082.1|12080.1|12081|12079|11
1656103270000|2022-06-24 20:41:10|||||||||11
1656103280000|2022-06-24 20:41:20|12081.8|12079.8|12081.4|12079.4|12081.8|12079.8|12081.3|12079.3|9
1656103290000|2022-06-24 20:41:30|12081.5|12079.5|12081.8|12079.8|12082.5|12080.5|12081.1|12079.1|39
1656103300000|2022-06-24 20:41:40|12081.6|12079.6|12081|12079|12081.6|12079.6|12080.9|12078.9|13
1656103310000|2022-06-24 20:41:50|12081.4|12079.4|12081.5|12079.5|12081.5|12079.5|12081.1|12079.1|12
1656103320000|2022-06-24 20:42:00|12081.4|12079.4|12080.9|12078.9|12081.4|12079.4|12080.9|12078.9|8
1656103330000|2022-06-24 20:42:10|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|2
1656103340000|2022-06-24 20:42:20|12081|12079|12081.4|12079.4|12081.4|12079.4|12080.4|12078.4|26
1656103350000|2022-06-24 20:42:30|12081.3|12079.3|12081.4|12079.4|12081.5|12079.5|12081.3|12079.3|1
1656103360000|2022-06-24 20:42:40|12080.9|12078.9|12079.9|12077.9|12080.9|12078.9|12079.1|12077.1|56
1656103370000|2022-06-24 20:42:50|12080.1|12078.1|12080.8|12078.8|12080.9|12078.9|12080.1|12078.1|19
1656103380000|2022-06-24 20:43:00|12080.6|12078.6|12080.6|12078.6|12081.8|12079.8|12080.1|12078.1|48
1656103390000|2022-06-24 20:43:10|12080.9|12078.9|12080.6|12078.6|12081.1|12079.1|12080.5|12078.5|7
1656103400000|2022-06-24 20:43:20|12080.4|12078.4|12079.5|12077.5|12080.5|12078.5|12079|12077|15
1656103410000|2022-06-24 20:43:30|12079.9|12077.9|12079.9|12077.9|12080.4|12078.4|12079.3|12077.3|11
1656103420000|2022-06-24 20:43:40|12080|12078|12079.6|12077.6|12080.1|12078.1|12079.4|12077.4|16
1656103430000|2022-06-24 20:43:50|12078.6|12076.6|12078.4|12076.4|12079.6|12077.6|12078.4|12076.4|21
1656103440000|2022-06-24 20:44:00|12078.3|12076.3|12076.9|12074.9|12078.4|12076.4|12076.9|12074.9|36
1656103450000|2022-06-24 20:44:10|12076.8|12074.8|12076.9|12074.9|12077.8|12075.8|12076.8|12074.8|13
1656103460000|2022-06-24 20:44:20|12077|12075|12077|12075|12077|12075|12076.8|12074.8|2
1656103470000|2022-06-24 20:44:30|12077.1|12075.1|12079.6|12077.6|12079.6|12077.6|12076.6|12074.6|35
1656103480000|2022-06-24 20:44:40|12079.8|12077.8|12079.5|12077.5|12080.1|12078.1|12079.5|12077.5|3
1656103490000|2022-06-24 20:44:50|12079.6|12077.6|12079.3|12077.3|12079.6|12077.6|12078.9|12076.9|8
1656103500000|2022-06-24 20:45:00|12079.1|12077.1|12078.4|12076.4|12080.3|12078.3|12078.1|12076.1|36
1656103510000|2022-06-24 20:45:10|12078.5|12076.5|12078.6|12076.6|12078.6|12076.6|12078.5|12076.5|1
1656103520000|2022-06-24 20:45:20|12078.8|12076.8|12078.9|12076.9|12079.1|12077.1|12078.8|12076.8|3
1656103530000|2022-06-24 20:45:30|12078.6|12076.6|12074.1|12072.1|12079|12077|12073.5|12071.5|77
1656103540000|2022-06-24 20:45:40|12074.3|12072.3|12073.3|12071.3|12074.3|12072.3|12071.1|12069.1|70
1656103550000|2022-06-24 20:45:50|12073.4|12071.4|12069.8|12067.8|12073.8|12071.8|12069.8|12067.8|65
1656103560000|2022-06-24 20:46:00|12069.9|12067.9|12070|12068|12070|12068|12067.8|12065.8|76
1656103570000|2022-06-24 20:46:10|12069.5|12067.5|12070.4|12068.4|12070.4|12068.4|12068|12066|37
1656103580000|2022-06-24 20:46:20|12071|12069|12074.8|12072.8|12074.8|12072.8|12071|12069|24
1656103590000|2022-06-24 20:46:30|12074.6|12072.6|12074.9|12072.9|12075.4|12073.4|12074.5|12072.5|6
1656103600000|2022-06-24 20:46:40|12074.3|12072.3|12074.8|12072.8|12075|12073|12074.1|12072.1|10
1656103610000|2022-06-24 20:46:50|12076.4|12074.4|12076.3|12074.3|12077.6|12075.6|12076.1|12074.1|22
1656103620000|2022-06-24 20:47:00|12076.1|12074.1|12077|12075|12077|12075|12075.8|12073.8|9
1656103630000|2022-06-24 20:47:10|12077.1|12075.1|12075.5|12073.5|12077.1|12075.1|12075.5|12073.5|13
1656103640000|2022-06-24 20:47:20|12075.6|12073.6|12073.9|12071.9|12075.6|12073.6|12073.6|12071.6|9
1656103650000|2022-06-24 20:47:30|12073.6|12071.6|12073.5|12071.5|12073.6|12071.6|12073.4|12071.4|3
1656103660000|2022-06-24 20:47:40|12073.9|12071.9|12073|12071|12073.9|12071.9|12072.8|12070.8|10
1656103670000|2022-06-24 20:47:50|12072.8|12070.8|12074.1|12072.1|12075.8|12073.8|12072.8|12070.8|12
1656103680000|2022-06-24 20:48:00|12074|12072|12074.9|12072.9|12074.9|12072.9|12073.5|12071.5|2
1656103690000|2022-06-24 20:48:10|12074.6|12072.6|12073.9|12071.9|12074.6|12072.6|12073.1|12071.1|9
1656103700000|2022-06-24 20:48:20|12073.8|12071.8|12073.9|12071.9|12073.9|12071.9|12073.8|12071.8|2
1656103710000|2022-06-24 20:48:30|12074.6|12072.6|12073.9|12071.9|12074.6|12072.6|12073.9|12071.9|7
1656103720000|2022-06-24 20:48:40|12074|12072|12074.8|12072.8|12074.8|12072.8|12074|12072|3
1656103730000|2022-06-24 20:48:50|12074.5|12072.5|12074|12072|12074.8|12072.8|12071.8|12069.8|13
1656103740000|2022-06-24 20:49:00|12072.6|12070.6|12074.3|12072.3|12074.4|12072.4|12072.1|12070.1|14
1656103750000|2022-06-24 20:49:10|12074.5|12072.5|12074.4|12072.4|12074.8|12072.8|12073.3|12071.3|12
1656103760000|2022-06-24 20:49:20|12074.6|12072.6|12076.1|12074.1|12076.8|12074.8|12074.4|12072.4|22
1656103770000|2022-06-24 20:49:30|12075.8|12073.8|12074.4|12072.4|12075.8|12073.8|12074.4|12072.4|8
1656103780000|2022-06-24 20:49:40|12074.3|12072.3|12073.6|12071.6|12074.3|12072.3|12073.6|12071.6|2
1656103790000|2022-06-24 20:49:50|12073.8|12071.8|12076.1|12074.1|12076.1|12074.1|12073.8|12071.8|12
1656103800000|2022-06-24 20:50:00|12076|12074|12076.3|12074.3|12077.6|12075.6|12075.6|12073.6|20
1656103810000|2022-06-24 20:50:10|12076.1|12074.1|12077|12075|12077.5|12075.5|12076.1|12074.1|9
1656103820000|2022-06-24 20:50:20|12077.5|12075.5|12076.9|12074.9|12077.5|12075.5|12076.6|12074.6|4
1656103830000|2022-06-24 20:50:30|12076.8|12074.8|12077.1|12075.1|12077.1|12075.1|12076.8|12074.8|1
1656103840000|2022-06-24 20:50:40|12077.3|12075.3|12077.1|12075.1|12077.3|12075.3|12077.1|12075.1|0
1656103850000|2022-06-24 20:50:50|12076.9|12074.9|12076.4|12074.4|12077|12075|12076.3|12074.3|14
1656103860000|2022-06-24 20:51:00|12076.1|12074.1|12076.4|12074.4|12076.6|12074.6|12075.5|12073.5|15
1656103870000|2022-06-24 20:51:10|12077.3|12075.3|12077.4|12075.4|12077.4|12075.4|12077.3|12075.3|4
1656103880000|2022-06-24 20:51:20|12078.6|12076.6|12077.6|12075.6|12078.6|12076.6|12077.6|12075.6|12
1656103890000|2022-06-24 20:51:30|12077.8|12075.8|12077.8|12075.8|12078|12076|12077.8|12075.8|5
1656103900000|2022-06-24 20:51:40|12077.9|12075.9|12078.4|12076.4|12078.6|12076.6|12077.9|12075.9|9
1656103910000|2022-06-24 20:51:50|12078.5|12076.5|12078.8|12076.8|12079|12077|12078.4|12076.4|19
1656103920000|2022-06-24 20:52:00|12078.6|12076.6|12080.3|12078.3|12080.3|12078.3|12078.4|12076.4|29
1656103930000|2022-06-24 20:52:10|12080.1|12078.1|12079.5|12077.5|12080.3|12078.3|12078.6|12076.6|28
1656103940000|2022-06-24 20:52:20|12079.6|12077.6|12079.9|12077.9|12080.3|12078.3|12079.6|12077.6|6
1656103950000|2022-06-24 20:52:30|12079.8|12077.8|12079.9|12077.9|12079.9|12077.9|12079.8|12077.8|1
1656103960000|2022-06-24 20:52:40|12080.3|12078.3|12080.5|12078.5|12080.5|12078.5|12080.1|12078.1|9
1656103970000|2022-06-24 20:52:50|12080.6|12078.6|12081|12079|12081.4|12079.4|12080.6|12078.6|5
1656103980000|2022-06-24 20:53:00|12080.8|12078.8|12079.8|12077.8|12080.8|12078.8|12079.8|12077.8|2
1656103990000|2022-06-24 20:53:10|12079.9|12077.9|12080.8|12078.8|12080.8|12078.8|12079.8|12077.8|6
1656104000000|2022-06-24 20:53:20|12080.9|12078.9|12081.5|12079.5|12081.5|12079.5|12080.9|12078.9|13
1656104010000|2022-06-24 20:53:30|12081.4|12079.4|12081.8|12079.8|12081.8|12079.8|12081.4|12079.4|8
1656104020000|2022-06-24 20:53:40|12081.6|12079.6|12080.3|12078.3|12081.8|12079.8|12080.1|12078.1|13
1656104030000|2022-06-24 20:53:50|12080.4|12078.4|12081.3|12079.3|12081.3|12079.3|12080.3|12078.3|10
1656104040000|2022-06-24 20:54:00|12081.1|12079.1|12081.3|12079.3|12081.3|12079.3|12080.8|12078.8|9
1656104050000|2022-06-24 20:54:10|12081.6|12079.6|12081.3|12079.3|12081.6|12079.6|12081|12079|9
1656104060000|2022-06-24 20:54:20|12081.6|12079.6|12081.3|12079.3|12081.6|12079.6|12081.1|12079.1|9
1656104070000|2022-06-24 20:54:30|12081.1|12079.1|12080.6|12078.6|12081.1|12079.1|12080.4|12078.4|11
1656104080000|2022-06-24 20:54:40|12080.3|12078.3|12079.6|12077.6|12080.3|12078.3|12079.4|12077.4|22
1656104090000|2022-06-24 20:54:50|12080|12078|12080|12078|12080.1|12078.1|12079.4|12077.4|2
1656104100000|2022-06-24 20:55:00|12079.8|12077.8|12081.1|12079.1|12081.5|12079.5|12079.3|12077.3|33
1656104110000|2022-06-24 20:55:10|12081.6|12079.6|12080.8|12078.8|12081.6|12079.6|12080.6|12078.6|8
1656104120000|2022-06-24 20:55:20|12081|12079|12081.1|12079.1|12081.1|12079.1|12080.9|12078.9|4
1656104130000|2022-06-24 20:55:30|12081|12079|12081.4|12079.4|12081.6|12079.6|12081|12079|9
1656104140000|2022-06-24 20:55:40|12081.3|12079.3|12081.9|12079.9|12081.9|12079.9|12081.1|12079.1|20
1656104150000|2022-06-24 20:55:50|12081.8|12079.8|12083.5|12081.5|12083.5|12081.5|12081.8|12079.8|43
1656104160000|2022-06-24 20:56:00|12083.4|12081.4|12083.3|12081.3|12083.6|12081.6|12082.9|12080.9|17
1656104170000|2022-06-24 20:56:10|12083.6|12081.6|12083.6|12081.6|12083.6|12081.6|12082.6|12080.6|12
1656104180000|2022-06-24 20:56:20|12084.1|12082.1|12084.4|12082.4|12084.6|12082.6|12083.1|12081.1|44
1656104190000|2022-06-24 20:56:30|12083.9|12081.9|12084.4|12082.4|12084.6|12082.6|12083.9|12081.9|12
1656104200000|2022-06-24 20:56:40|12085.9|12083.9|12084.3|12082.3|12085.9|12083.9|12084.1|12082.1|60
1656104210000|2022-06-24 20:56:50|12084.8|12082.8|12084.8|12082.8|12085.6|12083.6|12084.5|12082.5|21
1656104220000|2022-06-24 20:57:00|12084.1|12082.1|12085.1|12083.1|12085.4|12083.4|12084.1|12082.1|14
1656104230000|2022-06-24 20:57:10|12085.5|12083.5|12084.8|12082.8|12085.6|12083.6|12084.1|12082.1|17
1656104240000|2022-06-24 20:57:20|12084.6|12082.6|12085.3|12083.3|12085.4|12083.4|12084.6|12082.6|8
1656104250000|2022-06-24 20:57:30|12084.8|12082.8|12085|12083|12085|12083|12084.6|12082.6|6
1656104260000|2022-06-24 20:57:40|12085.1|12083.1|12085|12083|12085.3|12083.3|12084.9|12082.9|1
1656104270000|2022-06-24 20:57:50|12084.9|12082.9|12084.6|12082.6|12084.9|12082.9|12084.6|12082.6|6
1656104280000|2022-06-24 20:58:00|12084.4|12082.4|12084.3|12082.3|12084.6|12082.6|12083.4|12081.4|19
1656104290000|2022-06-24 20:58:10|12084.1|12082.1|12085.8|12083.8|12085.9|12083.9|12084.1|12082.1|20
1656104300000|2022-06-24 20:58:20|12086.1|12084.1|12087|12085|12087|12085|12086.1|12084.1|28
1656104310000|2022-06-24 20:58:30|12086.4|12084.4|12087.4|12085.4|12088.1|12086.1|12086.4|12084.4|47
1656104320000|2022-06-24 20:58:40|12087|12085|12088.6|12086.6|12088.8|12086.8|12087|12085|28
1656104330000|2022-06-24 20:58:50|12089.1|12087.1|12089.8|12087.8|12089.8|12087.8|12089.1|12087.1|20
1656104340000|2022-06-24 20:59:00|12089.3|12087.3|12092|12090|12092.3|12090.3|12089.1|12087.1|69
1656104350000|2022-06-24 20:59:10|12091.9|12089.9|12092.4|12090.4|12092.5|12090.5|12091.9|12089.9|18
1656104360000|2022-06-24 20:59:20|12092.5|12090.5|12094.6|12092.6|12094.6|12092.6|12092.1|12090.1|63
1656104370000|2022-06-24 20:59:30|12094.8|12092.8|12096.4|12094.4|12096.5|12094.5|12094.5|12092.5|51
1656104380000|2022-06-24 20:59:40|12096.8|12094.8|12097.8|12095.8|12099.4|12097.4|12096.3|12094.3|54
1656104390000|2022-06-24 20:59:50|12097.5|12095.5|12100.5|12095.5|12101|12098.3|12096.5|12094.5|41
1656104400000|2022-06-24 21:00:00|12100.4|12095.4|12100.4|12095.4|12100.4|12095.4|12100.4|12095.4|0
1656280810000|2022-06-26 22:00:10|12112.3|12110.3|12130.3|12128.3|12130.3|12128.3|12111.3|12109.3|221
1656280820000|2022-06-26 22:00:20|12130.1|12128.1|12121|12119|12130.1|12128.1|12121|12119|97
1656280830000|2022-06-26 22:00:30|12121.1|12119.1|12115.1|12113.1|12121.4|12119.4|12113.6|12111.6|45
1656280840000|2022-06-26 22:00:40|12115|12113|12112|12110|12115.1|12113.1|12108.5|12106.5|49
1656280850000|2022-06-26 22:00:50|12111.9|12109.9|12116.1|12114.1|12116.1|12114.1|12110.4|12108.4|37
1656280860000|2022-06-26 22:01:00|12116.4|12114.4|12112.5|12110.5|12116.4|12114.4|12112.4|12110.4|37
1656280870000|2022-06-26 22:01:10|12111.9|12109.9|12110.6|12108.6|12112.4|12110.4|12110.1|12108.1|25
1656280880000|2022-06-26 22:01:20|12110.5|12108.5|12110.3|12108.3|12111.8|12109.8|12110.3|12108.3|13
1656280890000|2022-06-26 22:01:30|12110.1|12108.1|12106.9|12104.9|12110.1|12108.1|12106.9|12104.9|79
1656280900000|2022-06-26 22:01:40|12107.5|12105.5|12108.5|12106.5|12109.4|12107.4|12106.8|12104.8|61
1656280910000|2022-06-26 22:01:50|12107.8|12105.8|12101.6|12099.6|12108.4|12106.4|12101.3|12099.3|106
1656280920000|2022-06-26 22:02:00|12101.8|12099.8|12099.1|12097.1|12102.5|12100.5|12095|12093|100
1656280930000|2022-06-26 22:02:10|12099.5|12097.5|12093.5|12091.5|12100|12098|12093.5|12091.5|43
1656280940000|2022-06-26 22:02:20|12093.6|12091.6|12092|12090|12093.6|12091.6|12090.4|12088.4|60
1656280950000|2022-06-26 22:02:30|12092.3|12090.3|12087.6|12085.6|12092.3|12090.3|12087.6|12085.6|34
1656280960000|2022-06-26 22:02:40|12087.5|12085.5|12089.8|12087.8|12090|12088|12087.1|12085.1|29
1656280970000|2022-06-26 22:02:50|12090.4|12088.4|12091.9|12089.9|12092|12090|12090.1|12088.1|10
1656280980000|2022-06-26 22:03:00|12091.8|12089.8|12093.1|12091.1|12093.1|12091.1|12090.5|12088.5|29
1656280990000|2022-06-26 22:03:10|12093.5|12091.5|12096.3|12094.3|12096.9|12094.9|12093.3|12091.3|19
1656281000000|2022-06-26 22:03:20|12096.4|12094.4|12099.6|12097.6|12101.8|12099.8|12096.4|12094.4|61
1656281010000|2022-06-26 22:03:30|12099.8|12097.8|12099.1|12097.1|12102|12100|12099.1|12097.1|49
1656281020000|2022-06-26 22:03:40|12099|12097|12098.6|12096.6|12099.9|12097.9|12098.6|12096.6|20
1656281030000|2022-06-26 22:03:50|12098.9|12096.9|12099.9|12097.9|12100.4|12098.4|12098.9|12096.9|53
1656281040000|2022-06-26 22:04:00|12100.4|12098.4|12100.4|12098.4|12100.8|12098.8|12098.4|12096.4|27
1656281050000|2022-06-26 22:04:10|12100.3|12098.3|12105.4|12103.4|12105.8|12103.8|12099.9|12097.9|28
1656281060000|2022-06-26 22:04:20|12105.5|12103.5|12106|12104|12107.4|12105.4|12105.4|12103.4|41
1656281070000|2022-06-26 22:04:30|12106.3|12104.3|12107.5|12105.5|12108.1|12106.1|12105.9|12103.9|43
1656281080000|2022-06-26 22:04:40|12107.6|12105.6|12102|12100|12108.1|12106.1|12102|12100|29
1656281090000|2022-06-26 22:04:50|12101.5|12099.5|12106|12104|12106.4|12104.4|12101.4|12099.4|34
1656281100000|2022-06-26 22:05:00|12105.5|12103.5|12103.8|12101.8|12105.5|12103.5|12103.1|12101.1|23
1656281110000|2022-06-26 22:05:10|12103.4|12101.4|12104|12102|12104|12102|12102.6|12100.6|12
1656281120000|2022-06-26 22:05:20|12104.4|12102.4|12105.9|12103.9|12106.1|12104.1|12103.1|12101.1|32
1656281130000|2022-06-26 22:05:30|12106|12104|12106.4|12104.4|12108|12106|12105.5|12103.5|44
1656281140000|2022-06-26 22:05:40|12106.8|12104.8|12107|12105|12107.4|12105.4|12106.5|12104.5|10
1656281150000|2022-06-26 22:05:50|12107.5|12105.5|12106.6|12104.6|12107.5|12105.5|12106.6|12104.6|5
1656281160000|2022-06-26 22:06:00|12106.5|12104.5|12105|12103|12106.5|12104.5|12103.5|12101.5|28
1656281170000|2022-06-26 22:06:10|12104.9|12102.9|12105.5|12103.5|12105.5|12103.5|12104.6|12102.6|5
1656281180000|2022-06-26 22:06:20|12105.4|12103.4|12106.1|12104.1|12106.1|12104.1|12105.1|12103.1|5
1656281190000|2022-06-26 22:06:30|12106.3|12104.3|12107.9|12105.9|12108|12106|12106.1|12104.1|18
1656281200000|2022-06-26 22:06:40|12108|12106|12109.1|12107.1|12109.3|12107.3|12107.3|12105.3|38
1656281210000|2022-06-26 22:06:50|12108.9|12106.9|12110.6|12108.6|12110.6|12108.6|12107.9|12105.9|37
1656281220000|2022-06-26 22:07:00|12110.5|12108.5|12111.9|12109.9|12112.1|12110.1|12110.4|12108.4|66
1656281230000|2022-06-26 22:07:10|12112|12110|12111.9|12109.9|12113.4|12111.4|12111.8|12109.8|29
1656281240000|2022-06-26 22:07:20|12111.8|12109.8|12112.5|12110.5|12112.8|12110.8|12111.5|12109.5|22
1656281250000|2022-06-26 22:07:30|12112.6|12110.6|12116|12114|12116|12114|12112.6|12110.6|27
1656281260000|2022-06-26 22:07:40|12115.3|12113.3|12119.4|12117.4|12119.4|12117.4|12115.3|12113.3|64
1656281270000|2022-06-26 22:07:50|12119.5|12117.5|12121|12119|12121|12119|12119.4|12117.4|52
1656281280000|2022-06-26 22:08:00|12120.9|12118.9|12114.4|12112.4|12120.9|12118.9|12113.9|12111.9|56
1656281290000|2022-06-26 22:08:10|12114.5|12112.5|12113.3|12111.3|12115.1|12113.1|12113.3|12111.3|38
1656281300000|2022-06-26 22:08:20|12113.5|12111.5|12112.9|12110.9|12114.6|12112.6|12112.3|12110.3|43
1656281310000|2022-06-26 22:08:30|12113|12111|12114.3|12112.3|12114.3|12112.3|12113|12111|8
1656281320000|2022-06-26 22:08:40|12113.5|12111.5|12112.3|12110.3|12113.5|12111.5|12112|12110|26
1656281330000|2022-06-26 22:08:50|12112.5|12110.5|12110.6|12108.6|12112.5|12110.5|12110.1|12108.1|17
1656281340000|2022-06-26 22:09:00|12111|12109|12107|12105|12111|12109|12106|12104|57
1656281350000|2022-06-26 22:09:10|12107.1|12105.1|12106.3|12104.3|12108|12106|12106|12104|27
1656281360000|2022-06-26 22:09:20|12106.1|12104.1|12104|12102|12106.1|12104.1|12104|12102|35
1656281370000|2022-06-26 22:09:30|12103.5|12101.5|12104|12102|12104.3|12102.3|12102.8|12100.8|31
1656281380000|2022-06-26 22:09:40|12103.8|12101.8|12103.5|12101.5|12103.9|12101.9|12103.5|12101.5|8
1656281390000|2022-06-26 22:09:50|12103.4|12101.4|12104.5|12102.5|12104.6|12102.6|12103|12101|29
1656281400000|2022-06-26 22:10:00|12104.4|12102.4|12099.8|12097.8|12104.4|12102.4|12099.3|12097.3|39
1656281410000|2022-06-26 22:10:10|12098.4|12096.4|12097|12095|12098.4|12096.4|12095.6|12093.6|50
1656281420000|2022-06-26 22:10:20|12097.1|12095.1|12098.1|12096.1|12099.3|12097.3|12096.8|12094.8|15
1656281430000|2022-06-26 22:10:30|12097.4|12095.4|12098.4|12096.4|12098.5|12096.5|12096.6|12094.6|24
1656281440000|2022-06-26 22:10:40|12098.8|12096.8|12098.9|12096.9|12099.3|12097.3|12098.4|12096.4|25
1656281450000|2022-06-26 22:10:50|12098.8|12096.8|12101.3|12099.3|12101.4|12099.4|12098.8|12096.8|7
1656281460000|2022-06-26 22:11:00|12101.1|12099.1|12093.3|12091.3|12101.3|12099.3|12093.3|12091.3|42
1656281470000|2022-06-26 22:11:10|12092.9|12090.9|12094.5|12092.5|12096.1|12094.1|12092.6|12090.6|41
1656281480000|2022-06-26 22:11:20|12094.4|12092.4|12097|12095|12098.8|12096.8|12094.4|12092.4|36
1656281490000|2022-06-26 22:11:30|12096.8|12094.8|12094.1|12092.1|12097|12095|12094.1|12092.1|6
1656281500000|2022-06-26 22:11:40|12094|12092|12093.4|12091.4|12094.3|12092.3|12093.1|12091.1|6
1656281510000|2022-06-26 22:11:50|12093.3|12091.3|12089.5|12087.5|12093.5|12091.5|12089.5|12087.5|60
1656281520000|2022-06-26 22:12:00|12090|12088|12093|12091|12093.4|12091.4|12090|12088|25
1656281530000|2022-06-26 22:12:10|12092.6|12090.6|12093.1|12091.1|12093.3|12091.3|12092.6|12090.6|3
1656281540000|2022-06-26 22:12:20|12094.4|12092.4|12095.6|12093.6|12096.3|12094.3|12093.9|12091.9|30
1656281550000|2022-06-26 22:12:30|12095.5|12093.5|12096.3|12094.3|12096.3|12094.3|12094.6|12092.6|17
1656281560000|2022-06-26 22:12:40|12096.4|12094.4|12095.9|12093.9|12096.9|12094.9|12095.9|12093.9|11
1656281570000|2022-06-26 22:12:50|12096|12094|12096.4|12094.4|12096.4|12094.4|12095.1|12093.1|3
1656281580000|2022-06-26 22:13:00|12096.5|12094.5|12090.3|12088.3|12096.5|12094.5|12090.1|12088.1|40
1656281590000|2022-06-26 22:13:10|12090|12088|12092|12090|12092|12090|12088.8|12086.8|23
1656281600000|2022-06-26 22:13:20|12091.3|12089.3|12089.9|12087.9|12091.3|12089.3|12089.5|12087.5|13
1656281610000|2022-06-26 22:13:30|12089.8|12087.8|12090.4|12088.4|12090.6|12088.6|12089.6|12087.6|4
1656281620000|2022-06-26 22:13:40|12090.6|12088.6|12090.8|12088.8|12090.8|12088.8|12090|12088|3
1656281630000|2022-06-26 22:13:50|12090.6|12088.6|12093.1|12091.1|12093.1|12091.1|12090.6|12088.6|8
1656281640000|2022-06-26 22:14:00|12093.3|12091.3|12092|12090|12093.3|12091.3|12092|12090|9
1656281650000|2022-06-26 22:14:10|12091.5|12089.5|12093.1|12091.1|12093.1|12091.1|12091.5|12089.5|4
1656281660000|2022-06-26 22:14:20|12093.3|12091.3|12091.9|12089.9|12093.3|12091.3|12091.9|12089.9|6
1656281670000|2022-06-26 22:14:30|12091.8|12089.8|12092.5|12090.5|12093.4|12091.4|12091.6|12089.6|4
1656281680000|2022-06-26 22:14:40|12092.3|12090.3|12092.3|12090.3|12092.4|12090.4|12092.1|12090.1|3
1656281690000|2022-06-26 22:14:50|12092.4|12090.4|12092.1|12090.1|12093|12091|12092|12090|6
1656281700000|2022-06-26 22:15:00|12092|12090|12089.3|12087.3|12092.1|12090.1|12089.3|12087.3|24
1656281710000|2022-06-26 22:15:10|12088.9|12086.9|12090.8|12088.8|12090.8|12088.8|12087.5|12085.5|32
1656281720000|2022-06-26 22:15:20|12090.3|12088.3|12092.4|12090.4|12092.9|12090.9|12090.3|12088.3|27
1656281730000|2022-06-26 22:15:30|12092.3|12090.3|12093.3|12091.3|12094.4|12092.4|12092.3|12090.3|35
1656281740000|2022-06-26 22:15:40|12093.1|12091.1|12093.4|12091.4|12094|12092|12092.8|12090.8|2
1656281750000|2022-06-26 22:15:50|12093.3|12091.3|12093.3|12091.3|12093.5|12091.5|12092.3|12090.3|5
1656281760000|2022-06-26 22:16:00|12093.1|12091.1|12092.3|12090.3|12093.9|12091.9|12091.8|12089.8|18
1656281770000|2022-06-26 22:16:10|12093.1|12091.1|12094|12092|12094|12092|12093.1|12091.1|5
1656281780000|2022-06-26 22:16:20|12093.9|12091.9|12094.6|12092.6|12094.9|12092.9|12093.6|12091.6|10
1656281790000|2022-06-26 22:16:30|12094.8|12092.8|12094.6|12092.6|12095.4|12093.4|12094.6|12092.6|7
1656281800000|2022-06-26 22:16:40|12094.9|12092.9|12094.4|12092.4|12095|12093|12093.5|12091.5|14
1656281810000|2022-06-26 22:16:50|12094.5|12092.5|12093.3|12091.3|12095.1|12093.1|12093|12091|9
1656281820000|2022-06-26 22:17:00|12093.1|12091.1|12092.3|12090.3|12093.1|12091.1|12091.9|12089.9|11
1656281830000|2022-06-26 22:17:10|12091.8|12089.8|12092|12090|12092.4|12090.4|12091.8|12089.8|39
1656281840000|2022-06-26 22:17:20|12091.9|12089.9|12090.4|12088.4|12092.3|12090.3|12090.1|12088.1|15
1656281850000|2022-06-26 22:17:30|12090.5|12088.5|12088.5|12086.5|12090.6|12088.6|12088.1|12086.1|27
1656281860000|2022-06-26 22:17:40|12088.1|12086.1|12087.9|12085.9|12088.4|12086.4|12086.9|12084.9|51
1656281870000|2022-06-26 22:17:50|12087.4|12085.4|12088|12086|12088.4|12086.4|12087.1|12085.1|8
1656281880000|2022-06-26 22:18:00|12088.1|12086.1|12088.3|12086.3|12088.4|12086.4|12088|12086|6
1656281890000|2022-06-26 22:18:10|12088|12086|12088|12086|12088.3|12086.3|12087.4|12085.4|14
1656281900000|2022-06-26 22:18:20|12088.1|12086.1|12082.6|12080.6|12088.3|12086.3|12080.4|12078.4|152
1656281910000|2022-06-26 22:18:30|12082.5|12080.5|12082.9|12080.9|12083.1|12081.1|12081.6|12079.6|17
1656281920000|2022-06-26 22:18:40|12083|12081|12080.4|12078.4|12083.4|12081.4|12080.4|12078.4|34
1656281930000|2022-06-26 22:18:50|12080.3|12078.3|12084.4|12082.4|12085.3|12083.3|12079.3|12077.3|37
1656281940000|2022-06-26 22:19:00|12084.6|12082.6|12080.6|12078.6|12084.9|12082.9|12080.4|12078.4|10
1656281950000|2022-06-26 22:19:10|12081|12079|12076.6|12074.6|12081.6|12079.6|12076.6|12074.6|82
1656281960000|2022-06-26 22:19:20|12076.8|12074.8|12075.9|12073.9|12076.9|12074.9|12074.6|12072.6|41
1656281970000|2022-06-26 22:19:30|12076.1|12074.1|12077.9|12075.9|12077.9|12075.9|12075.1|12073.1|27
1656281980000|2022-06-26 22:19:40|12077.3|12075.3|12079.1|12077.1|12079.9|12077.9|12077.1|12075.1|11
1656281990000|2022-06-26 22:19:50|12076.4|12074.4|12078|12076|12078.9|12076.9|12076.4|12074.4|14
1656282000000|2022-06-26 22:20:00|12078.3|12076.3|12076.8|12074.8|12078.3|12076.3|12076.6|12074.6|24
1656282010000|2022-06-26 22:20:10|12076.6|12074.6|12076.9|12074.9|12077.4|12075.4|12076.5|12074.5|6
1656282020000|2022-06-26 22:20:20|12077.4|12075.4|12080.6|12078.6|12080.8|12078.8|12077.4|12075.4|16
1656282030000|2022-06-26 22:20:30|12081|12079|12082.3|12080.3|12082.5|12080.5|12080.5|12078.5|15
1656282040000|2022-06-26 22:20:40|12082.1|12080.1|12080.9|12078.9|12082.6|12080.6|12080.6|12078.6|10
1656282050000|2022-06-26 22:20:50|12080.8|12078.8|12080|12078|12080.8|12078.8|12079.6|12077.6|6
1656282060000|2022-06-26 22:21:00|12079.9|12077.9|12077|12075|12079.9|12077.9|12076.6|12074.6|29
1656282070000|2022-06-26 22:21:10|12076.8|12074.8|12076|12074|12076.8|12074.8|12074.9|12072.9|15
1656282080000|2022-06-26 22:21:20|12076.1|12074.1|12076.8|12074.8|12077.1|12075.1|12075.5|12073.5|11
1656282090000|2022-06-26 22:21:30|12077|12075|12080.1|12078.1|12080.1|12078.1|12077|12075|12
1656282100000|2022-06-26 22:21:40|12080.5|12078.5|12080.5|12078.5|12080.9|12078.9|12080.4|12078.4|1
1656282110000|2022-06-26 22:21:50|12080.4|12078.4|12077.4|12075.4|12080.5|12078.5|12077.4|12075.4|7
1656282120000|2022-06-26 22:22:00|12077.6|12075.6|12076.8|12074.8|12077.6|12075.6|12076.6|12074.6|6
1656282130000|2022-06-26 22:22:10|12076.6|12074.6|12075.9|12073.9|12076.8|12074.8|12075.9|12073.9|1
1656282140000|2022-06-26 22:22:20|12076|12074|12075.5|12073.5|12076.4|12074.4|12075|12073|11
1656282150000|2022-06-26 22:22:30|12075.3|12073.3|12075.6|12073.6|12075.9|12073.9|12074.9|12072.9|11
1656282160000|2022-06-26 22:22:40|12075.5|12073.5|12075.5|12073.5|12075.6|12073.6|12075.4|12073.4|3
1656282170000|2022-06-26 22:22:50|12075.4|12073.4|12077.6|12075.6|12077.6|12075.6|12075.4|12073.4|17
1656282180000|2022-06-26 22:23:00|12077.5|12075.5|12079.8|12077.8|12079.8|12077.8|12076.9|12074.9|11
1656282190000|2022-06-26 22:23:10|12079.9|12077.9|12081.3|12079.3|12081.3|12079.3|12079.8|12077.8|12
1656282200000|2022-06-26 22:23:20|12081.4|12079.4|12082|12080|12082.6|12080.6|12081|12079|10
1656282210000|2022-06-26 22:23:30|12081.9|12079.9|12080.8|12078.8|12082.9|12080.9|12080.8|12078.8|13
1656282220000|2022-06-26 22:23:40|12080.9|12078.9|12079.3|12077.3|12081.4|12079.4|12079.1|12077.1|25
1656282230000|2022-06-26 22:23:50|12079.9|12077.9|12079|12077|12080.5|12078.5|12079|12077|8
1656282240000|2022-06-26 22:24:00|12078.9|12076.9|12076.8|12074.8|12079.4|12077.4|12076.8|12074.8|10
1656282250000|2022-06-26 22:24:10|12076.9|12074.9|12077.5|12075.5|12078.4|12076.4|12076.9|12074.9|7
1656282260000|2022-06-26 22:24:20|12077.6|12075.6|12077.8|12075.8|12077.8|12075.8|12077.6|12075.6|4
1656282270000|2022-06-26 22:24:30|12077.6|12075.6|12077.9|12075.9|12077.9|12075.9|12077.6|12075.6|1
1656282280000|2022-06-26 22:24:40|12077.8|12075.8|12079|12077|12079|12077|12077.8|12075.8|7
1656282290000|2022-06-26 22:24:50|12078.3|12076.3|12078.4|12076.4|12078.5|12076.5|12078|12076|8
1656282300000|2022-06-26 22:25:00|12077.3|12075.3|12077.8|12075.8|12078|12076|12077.1|12075.1|5
1656282310000|2022-06-26 22:25:10|12077.9|12075.9|12078|12076|12078.4|12076.4|12077.8|12075.8|7
1656282320000|2022-06-26 22:25:20|12077.9|12075.9|12077.8|12075.8|12078|12076|12077.6|12075.6|1
1656282330000|2022-06-26 22:25:30|12077.9|12075.9|12078.4|12076.4|12078.6|12076.6|12077.6|12075.6|4
1656282340000|2022-06-26 22:25:40|12078.5|12076.5|12080|12078|12080.3|12078.3|12078.5|12076.5|5
1656282350000|2022-06-26 22:25:50|12079.9|12077.9|12080.4|12078.4|12080.9|12078.9|12079.9|12077.9|3
1656282360000|2022-06-26 22:26:00|12080.1|12078.1|12080.4|12078.4|12081|12079|12080|12078|6
1656282370000|2022-06-26 22:26:10|12080.6|12078.6|12080.1|12078.1|12080.9|12078.9|12079.5|12077.5|7
1656282380000|2022-06-26 22:26:20|12079.9|12077.9|12078.5|12076.5|12079.9|12077.9|12078.5|12076.5|4
1656282390000|2022-06-26 22:26:30|12078.6|12076.6|12077.8|12075.8|12078.8|12076.8|12077.8|12075.8|3
1656282400000|2022-06-26 22:26:40|12078.1|12076.1|12077.6|12075.6|12078.3|12076.3|12077.4|12075.4|2
1656282410000|2022-06-26 22:26:50|12077.8|12075.8|12076.8|12074.8|12078.4|12076.4|12076.6|12074.6|8
1656282420000|2022-06-26 22:27:00|12076.9|12074.9|12076.8|12074.8|12077|12075|12076.4|12074.4|7
1656282430000|2022-06-26 22:27:10|12076.5|12074.5|12077.8|12075.8|12077.9|12075.9|12076.5|12074.5|3
1656282440000|2022-06-26 22:27:20|12077.6|12075.6|12078.6|12076.6|12078.8|12076.8|12077.6|12075.6|4
1656282450000|2022-06-26 22:27:30|12078.1|12076.1|12078.5|12076.5|12079.1|12077.1|12078.1|12076.1|9
1656282460000|2022-06-26 22:27:40|12078.6|12076.6|12078.9|12076.9|12079|12077|12078.5|12076.5|4
1656282470000|2022-06-26 22:27:50|12078.6|12076.6|12078.5|12076.5|12078.8|12076.8|12078|12076|7
1656282480000|2022-06-26 22:28:00|12078.6|12076.6|12078.1|12076.1|12079.3|12077.3|12078.1|12076.1|10
1656282490000|2022-06-26 22:28:10|12078.6|12076.6|12078.4|12076.4|12078.6|12076.6|12077.9|12075.9|4
1656282500000|2022-06-26 22:28:20|12077.9|12075.9|12078|12076|12078.4|12076.4|12077.9|12075.9|1
1656282510000|2022-06-26 22:28:30|12077.8|12075.8|12077|12075|12077.9|12075.9|12077|12075|8
1656282520000|2022-06-26 22:28:40|12076.9|12074.9|12076.1|12074.1|12076.9|12074.9|12075.9|12073.9|24
1656282530000|2022-06-26 22:28:50|12075.9|12073.9|12074.9|12072.9|12076|12074|12074.9|12072.9|10
1656282540000|2022-06-26 22:29:00|12074.6|12072.6|12072.8|12070.8|12074.6|12072.6|12071.1|12069.1|55
1656282550000|2022-06-26 22:29:10|12072.9|12070.9|12071.5|12069.5|12072.9|12070.9|12071.4|12069.4|14
1656282560000|2022-06-26 22:29:20|12071.6|12069.6|12071.4|12069.4|12071.8|12069.8|12070.5|12068.5|13
1656282570000|2022-06-26 22:29:30|12071.5|12069.5|12073|12071|12073.8|12071.8|12071.3|12069.3|31
1656282580000|2022-06-26 22:29:40|12072.8|12070.8|12074.1|12072.1|12074.4|12072.4|12072.5|12070.5|5
1656282590000|2022-06-26 22:29:50|12074|12072|12072.5|12070.5|12075.5|12073.5|12072.5|12070.5|78
1656282600000|2022-06-26 22:30:00|12072.6|12070.6|12073.6|12071.6|12074.1|12072.1|12071.4|12069.4|21
1656282610000|2022-06-26 22:30:10|12073.8|12071.8|12070.1|12068.1|12073.8|12071.8|12069.5|12067.5|30
1656282620000|2022-06-26 22:30:20|12070.3|12068.3|12072.6|12070.6|12072.6|12070.6|12069.9|12067.9|11
1656282630000|2022-06-26 22:30:30|12072.5|12070.5|12073.8|12071.8|12073.8|12071.8|12072.5|12070.5|12
1656282640000|2022-06-26 22:30:40|12073.6|12071.6|12073.5|12071.5|12073.6|12071.6|12073.1|12071.1|3
1656282650000|2022-06-26 22:30:50|12073.1|12071.1|12069.9|12067.9|12073.3|12071.3|12069.6|12067.6|21
1656282660000|2022-06-26 22:31:00|12070|12068|12070.9|12068.9|12070.9|12068.9|12068.6|12066.6|33
1656282670000|2022-06-26 22:31:10|12071|12069|12077.9|12075.9|12078.3|12076.3|12070.9|12068.9|27
1656282680000|2022-06-26 22:31:20|12077.6|12075.6|12078.6|12076.6|12079|12077|12076.5|12074.5|15
1656282690000|2022-06-26 22:31:30|12079|12077|12079.6|12077.6|12080.8|12078.8|12077.9|12075.9|35
1656282700000|2022-06-26 22:31:40|12079.8|12077.8|12079.4|12077.4|12080.1|12078.1|12079.3|12077.3|4
1656282710000|2022-06-26 22:31:50|12079.3|12077.3|12077.6|12075.6|12079.5|12077.5|12077.5|12075.5|9
1656282720000|2022-06-26 22:32:00|12077.5|12075.5|12079|12077|12079|12077|12077.4|12075.4|12
1656282730000|2022-06-26 22:32:10|12079.1|12077.1|12080.4|12078.4|12080.4|12078.4|12078.1|12076.1|20
1656282740000|2022-06-26 22:32:20|12080.5|12078.5|12082.5|12080.5|12082.5|12080.5|12080|12078|45
1656282750000|2022-06-26 22:32:30|12082.6|12080.6|12082.9|12080.9|12083.3|12081.3|12082|12080|15
1656282760000|2022-06-26 22:32:40|12083|12081|12082.1|12080.1|12083|12081|12081.6|12079.6|16
1656282770000|2022-06-26 22:32:50|12082.6|12080.6|12082|12080|12083|12081|12081.6|12079.6|31
1656282780000|2022-06-26 22:33:00|12081.9|12079.9|12078.6|12076.6|12081.9|12079.9|12078.1|12076.1|18
1656282790000|2022-06-26 22:33:10|12077.9|12075.9|12076.8|12074.8|12077.9|12075.9|12076.8|12074.8|3
1656282800000|2022-06-26 22:33:20|12076.5|12074.5|12077.9|12075.9|12077.9|12075.9|12075.9|12073.9|12
1656282810000|2022-06-26 22:33:30|12078|12076|12076.9|12074.9|12078.4|12076.4|12076.9|12074.9|3
1656282820000|2022-06-26 22:33:40|12076.8|12074.8|12075.4|12073.4|12076.8|12074.8|12075.4|12073.4|3
1656282830000|2022-06-26 22:33:50|12075.3|12073.3|12075.1|12073.1|12075.3|12073.3|12074.6|12072.6|9
1656282840000|2022-06-26 22:34:00|12074|12072|12071.8|12069.8|12074.3|12072.3|12070.9|12068.9|30
1656282850000|2022-06-26 22:34:10|12071.4|12069.4|12075.3|12073.3|12075.9|12073.9|12070.4|12068.4|24
1656282860000|2022-06-26 22:34:20|12075.4|12073.4|12077.5|12075.5|12077.8|12075.8|12075.4|12073.4|14
1656282870000|2022-06-26 22:34:30|12077.6|12075.6|12080.9|12078.9|12081.9|12079.9|12077.6|12075.6|51
1656282880000|2022-06-26 22:34:40|12081.5|12079.5|12079.9|12077.9|12081.5|12079.5|12079.9|12077.9|11
1656282890000|2022-06-26 22:34:50|12080|12078|12080.3|12078.3|12080.6|12078.6|12079.5|12077.5|4
1656282900000|2022-06-26 22:35:00|12080.1|12078.1|12078.4|12076.4|12080.1|12078.1|12078.1|12076.1|11
1656282910000|2022-06-26 22:35:10|12078.8|12076.8|12079|12077|12079|12077|12078.3|12076.3|5
1656282920000|2022-06-26 22:35:20|12078.9|12076.9|12082.3|12080.3|12082.6|12080.6|12078.6|12076.6|21
1656282930000|2022-06-26 22:35:30|12082.4|12080.4|12080.8|12078.8|12082.4|12080.4|12080.8|12078.8|17
1656282940000|2022-06-26 22:35:40|12080.6|12078.6|12080.3|12078.3|12080.6|12078.6|12079.5|12077.5|6
1656282950000|2022-06-26 22:35:50|12080.4|12078.4|12080.3|12078.3|12080.4|12078.4|12079.9|12077.9|4
1656282960000|2022-06-26 22:36:00|12080.1|12078.1|12078.1|12076.1|12080.3|12078.3|12077.4|12075.4|17
1656282970000|2022-06-26 22:36:10|12078|12076|12076.5|12074.5|12078.1|12076.1|12076.4|12074.4|5
1656282980000|2022-06-26 22:36:20|12076.4|12074.4|12076.4|12074.4|12077|12075|12075.4|12073.4|10
1656282990000|2022-06-26 22:36:30|12076.5|12074.5|12076.5|12074.5|12076.5|12074.5|12075.8|12073.8|5
1656283000000|2022-06-26 22:36:40|12076.6|12074.6|12077.5|12075.5|12078.4|12076.4|12076.6|12074.6|10
1656283010000|2022-06-26 22:36:50|12077.6|12075.6|12077.8|12075.8|12078|12076|12076.6|12074.6|13
1656283020000|2022-06-26 22:37:00|12076.3|12074.3|12076.1|12074.1|12076.6|12074.6|12075.6|12073.6|8
1656283030000|2022-06-26 22:37:10|12076.9|12074.9|12077.4|12075.4|12077.8|12075.8|12076.6|12074.6|6
1656283040000|2022-06-26 22:37:20|12077.5|12075.5|12077.4|12075.4|12077.6|12075.6|12077|12075|6
1656283050000|2022-06-26 22:37:30|12077.3|12075.3|12076.9|12074.9|12077.8|12075.8|12076.9|12074.9|10
1656283060000|2022-06-26 22:37:40|12077|12075|12075.4|12073.4|12077.4|12075.4|12075|12073|12
1656283070000|2022-06-26 22:37:50|12075.3|12073.3|12075.9|12073.9|12075.9|12073.9|12074.8|12072.8|14
1656283080000|2022-06-26 22:38:00|12076|12074|12069.9|12067.9|12076|12074|12069.9|12067.9|32
1656283090000|2022-06-26 22:38:10|12069.8|12067.8|12072.4|12070.4|12073|12071|12069.8|12067.8|26
1656283100000|2022-06-26 22:38:20|12072.3|12070.3|12074.1|12072.1|12074.1|12072.1|12072.3|12070.3|11
1656283110000|2022-06-26 22:38:30|12074.3|12072.3|12072.6|12070.6|12074.3|12072.3|12072.5|12070.5|7
1656283120000|2022-06-26 22:38:40|12072.5|12070.5|12072.3|12070.3|12073.1|12071.1|12071.6|12069.6|6
1656283130000|2022-06-26 22:38:50|12072.1|12070.1|12072.6|12070.6|12072.9|12070.9|12072|12070|7
1656283140000|2022-06-26 22:39:00|12072.8|12070.8|12069.8|12067.8|12072.8|12070.8|12068.1|12066.1|45
1656283150000|2022-06-26 22:39:10|12069.9|12067.9|12071.1|12069.1|12071.1|12069.1|12069.4|12067.4|9
1656283160000|2022-06-26 22:39:20|12071.3|12069.3|12072.4|12070.4|12074.9|12072.9|12070.8|12068.8|37
1656283170000|2022-06-26 22:39:30|12072.5|12070.5|12074.1|12072.1|12074.3|12072.3|12072.1|12070.1|3
1656283180000|2022-06-26 22:39:40|12074.3|12072.3|12072.5|12070.5|12074.4|12072.4|12072.4|12070.4|5
1656283190000|2022-06-26 22:39:50|12072.6|12070.6|12070.8|12068.8|12073.3|12071.3|12070.8|12068.8|27
1656283200000|2022-06-26 22:40:00|12070.9|12068.9|12070.5|12068.5|12070.9|12068.9|12069.3|12067.3|16
1656283210000|2022-06-26 22:40:10|12070.6|12068.6|12070.3|12068.3|12070.8|12068.8|12070.3|12068.3|3
1656283220000|2022-06-26 22:40:20|12070|12068|12068.9|12066.9|12070.3|12068.3|12068.6|12066.6|3
1656283230000|2022-06-26 22:40:30|12069|12067|12069.1|12067.1|12069.6|12067.6|12068.9|12066.9|10
1656283240000|2022-06-26 22:40:40|12068.9|12066.9|12069.8|12067.8|12069.9|12067.9|12068.8|12066.8|7
1656283250000|2022-06-26 22:40:50|12069.9|12067.9|12070.4|12068.4|12071.1|12069.1|12069.6|12067.6|6
1656283260000|2022-06-26 22:41:00|12070.3|12068.3|12068.1|12066.1|12070.3|12068.3|12068|12066|14
1656283270000|2022-06-26 22:41:10|12068|12066|12064.6|12062.6|12068|12066|12063.1|12061.1|116
1656283280000|2022-06-26 22:41:20|12064.8|12062.8|12064.3|12062.3|12065|12063|12063.4|12061.4|34
1656283290000|2022-06-26 22:41:30|12064.4|12062.4|12064.3|12062.3|12064.6|12062.6|12063.9|12061.9|16
1656283300000|2022-06-26 22:41:40|12064.4|12062.4|12064.5|12062.5|12064.6|12062.6|12063.1|12061.1|9
1656283310000|2022-06-26 22:41:50|12064.9|12062.9|12066|12064|12066|12064|12064.9|12062.9|12
1656283320000|2022-06-26 22:42:00|12065.8|12063.8|12063.8|12061.8|12065.8|12063.8|12063.6|12061.6|18
1656283330000|2022-06-26 22:42:10|12063.9|12061.9|12061.1|12059.1|12064.3|12062.3|12060.8|12058.8|58
1656283340000|2022-06-26 22:42:20|12061|12059|12060.6|12058.6|12061.8|12059.8|12060.4|12058.4|28
1656283350000|2022-06-26 22:42:30|12060.8|12058.8|12060.1|12058.1|12061|12059|12058.9|12056.9|28
1656283360000|2022-06-26 22:42:40|12060.3|12058.3|12060.5|12058.5|12060.5|12058.5|12058.6|12056.6|40
1656283370000|2022-06-26 22:42:50|12060.4|12058.4|12060.5|12058.5|12060.6|12058.6|12059.9|12057.9|2
1656283380000|2022-06-26 22:43:00|12060.6|12058.6|12060.9|12058.9|12061|12059|12059.9|12057.9|9
1656283390000|2022-06-26 22:43:10|12061|12059|12060.3|12058.3|12061.5|12059.5|12060|12058|9
1656283400000|2022-06-26 22:43:20|12059.6|12057.6|12059.6|12057.6|12060.3|12058.3|12059.5|12057.5|1
1656283410000|2022-06-26 22:43:30|12059.8|12057.8|12059.1|12057.1|12059.9|12057.9|12058.3|12056.3|21
1656283420000|2022-06-26 22:43:40|12059|12057|12061.5|12059.5|12061.6|12059.6|12058.9|12056.9|24
1656283430000|2022-06-26 22:43:50|12061.6|12059.6|12062.1|12060.1|12062.1|12060.1|12061.3|12059.3|6
1656283440000|2022-06-26 22:44:00|12062|12060|12058.6|12056.6|12062|12060|12058.5|12056.5|19
1656283450000|2022-06-26 22:44:10|12058.5|12056.5|12058.5|12056.5|12059.1|12057.1|12058.5|12056.5|6
1656283460000|2022-06-26 22:44:20|12058.6|12056.6|12059.8|12057.8|12059.8|12057.8|12058.6|12056.6|6
1656283470000|2022-06-26 22:44:30|12059.9|12057.9|12060.5|12058.5|12060.5|12058.5|12059.5|12057.5|4
1656283480000|2022-06-26 22:44:40|12060.8|12058.8|12060.9|12058.9|12061.1|12059.1|12060.5|12058.5|12
1656283490000|2022-06-26 22:44:50|12061.3|12059.3|12063|12061|12064.1|12062.1|12061.3|12059.3|20
1656283500000|2022-06-26 22:45:00|12063.1|12061.1|12064.8|12062.8|12064.8|12062.8|12062.4|12060.4|26
1656283510000|2022-06-26 22:45:10|12064.6|12062.6|12066|12064|12066|12064|12064.5|12062.5|17
1656283520000|2022-06-26 22:45:20|12066.1|12064.1|12065.6|12063.6|12067.5|12065.5|12065.6|12063.6|23
1656283530000|2022-06-26 22:45:30|12065.5|12063.5|12065.6|12063.6|12066.5|12064.5|12065.5|12063.5|4
1656283540000|2022-06-26 22:45:40|12065.8|12063.8|12067.8|12065.8|12067.8|12065.8|12065.5|12063.5|8
1656283550000|2022-06-26 22:45:50|12068.3|12066.3|12068.4|12066.4|12069|12067|12068|12066|19
1656283560000|2022-06-26 22:46:00|12068.3|12066.3|12069.5|12067.5|12069.6|12067.6|12068.3|12066.3|8
1656283570000|2022-06-26 22:46:10|12069.4|12067.4|12069.5|12067.5|12069.8|12067.8|12069.1|12067.1|8
1656283580000|2022-06-26 22:46:20|12069.4|12067.4|12070|12068|12070.5|12068.5|12069.4|12067.4|10
1656283590000|2022-06-26 22:46:30|12070.1|12068.1|12070.1|12068.1|12070.4|12068.4|12069.9|12067.9|2
1656283600000|2022-06-26 22:46:40|12070.3|12068.3|12069|12067|12070.6|12068.6|12069|12067|24
1656283610000|2022-06-26 22:46:50|12068.6|12066.6|12069.5|12067.5|12069.8|12067.8|12068.6|12066.6|5
1656283620000|2022-06-26 22:47:00|12069.4|12067.4|12068.3|12066.3|12069.5|12067.5|12068.3|12066.3|5
1656283630000|2022-06-26 22:47:10|12068.4|12066.4|12067.3|12065.3|12068.4|12066.4|12066.9|12064.9|12
1656283640000|2022-06-26 22:47:20|12067.1|12065.1|12066.8|12064.8|12067.4|12065.4|12066.8|12064.8|5
1656283650000|2022-06-26 22:47:30|12066.6|12064.6|12065|12063|12066.9|12064.9|12064.9|12062.9|25
1656283660000|2022-06-26 22:47:40|12064.9|12062.9|12065.9|12063.9|12066|12064|12064.5|12062.5|11
1656283670000|2022-06-26 22:47:50|12066|12064|12066.5|12064.5|12066.6|12064.6|12065.9|12063.9|5
1656283680000|2022-06-26 22:48:00|12066.6|12064.6|12067.3|12065.3|12068.5|12066.5|12066.3|12064.3|17
1656283690000|2022-06-26 22:48:10|12067.4|12065.4|12067.3|12065.3|12069|12067|12067.1|12065.1|16
1656283700000|2022-06-26 22:48:20|12067.4|12065.4|12067.3|12065.3|12067.4|12065.4|12067.1|12065.1|1
1656283710000|2022-06-26 22:48:30|12067.1|12065.1|12066.4|12064.4|12067.3|12065.3|12066|12064|8
1656283720000|2022-06-26 22:48:40|12066.3|12064.3|12065.3|12063.3|12066.4|12064.4|12065.3|12063.3|3
1656283730000|2022-06-26 22:48:50|12065.4|12063.4|12065.8|12063.8|12065.8|12063.8|12065.3|12063.3|1
1656283740000|2022-06-26 22:49:00|12065.6|12063.6|12059.8|12057.8|12066.1|12064.1|12059.8|12057.8|39
1656283750000|2022-06-26 22:49:10|12059.9|12057.9|12061.1|12059.1|12061.3|12059.3|12058.3|12056.3|41
1656283760000|2022-06-26 22:49:20|12061.3|12059.3|12063.3|12061.3|12063.5|12061.5|12061.3|12059.3|3
1656283770000|2022-06-26 22:49:30|12063.4|12061.4|12065.1|12063.1|12065.4|12063.4|12063.4|12061.4|3
1656283780000|2022-06-26 22:49:40|12065.3|12063.3|12063|12061|12065.3|12063.3|12063|12061|9
1656283790000|2022-06-26 22:49:50|12062.9|12060.9|12061.9|12059.9|12062.9|12060.9|12061.9|12059.9|7
1656283800000|2022-06-26 22:50:00|12062|12060|12064.5|12062.5|12064.5|12062.5|12062|12060|12
1656283810000|2022-06-26 22:50:10|12064.6|12062.6|12065.1|12063.1|12065.5|12063.5|12064.3|12062.3|9
1656283820000|2022-06-26 22:50:20|12065.3|12063.3|12066|12064|12066|12064|12065.3|12063.3|2
1656283830000|2022-06-26 22:50:30|12065.5|12063.5|12068.3|12066.3|12068.8|12066.8|12065.5|12063.5|39
1656283840000|2022-06-26 22:50:40|12069|12067|12068.3|12066.3|12070.5|12068.5|12068.3|12066.3|53
1656283850000|2022-06-26 22:50:50|12068.1|12066.1|12068.4|12066.4|12068.6|12066.6|12067.9|12065.9|14
1656283860000|2022-06-26 22:51:00|12068.5|12066.5|12069.8|12067.8|12069.9|12067.9|12068.1|12066.1|12
1656283870000|2022-06-26 22:51:10|12069.6|12067.6|12069.9|12067.9|12071.1|12069.1|12068.9|12066.9|14
1656283880000|2022-06-26 22:51:20|12069.8|12067.8|12068.9|12066.9|12070|12068|12068.6|12066.6|6
1656283890000|2022-06-26 22:51:30|12068.8|12066.8|12069.6|12067.6|12070.4|12068.4|12068.4|12066.4|17
1656283900000|2022-06-26 22:51:40|12069.8|12067.8|12069.6|12067.6|12070.1|12068.1|12069.6|12067.6|0
1656283910000|2022-06-26 22:51:50|12069.8|12067.8|12069.6|12067.6|12069.8|12067.8|12069.6|12067.6|1
1656283920000|2022-06-26 22:52:00|12069.9|12067.9|12069.5|12067.5|12070.1|12068.1|12069.5|12067.5|0
1656283930000|2022-06-26 22:52:10|12069.1|12067.1|12069|12067|12069.3|12067.3|12068.5|12066.5|4
1656283940000|2022-06-26 22:52:20|12069.1|12067.1|12074|12072|12074|12072|12069.1|12067.1|28
1656283950000|2022-06-26 22:52:30|12074.1|12072.1|12074|12072|12075|12073|12073.4|12071.4|30
1656283960000|2022-06-26 22:52:40|12074.3|12072.3|12074.3|12072.3|12074.3|12072.3|12072.9|12070.9|11
1656283970000|2022-06-26 22:52:50|12074.4|12072.4|12072.9|12070.9|12074.8|12072.8|12072.8|12070.8|8
1656283980000|2022-06-26 22:53:00|12073|12071|12073.4|12071.4|12073.4|12071.4|12071.4|12069.4|4
1656283990000|2022-06-26 22:53:10|12073.5|12071.5|12074.4|12072.4|12074.4|12072.4|12073.5|12071.5|1
1656284000000|2022-06-26 22:53:20|12075.1|12073.1|12076.1|12074.1|12076.1|12074.1|12075|12073|25
1656284010000|2022-06-26 22:53:30|12076|12074|12076.3|12074.3|12076.5|12074.5|12075.4|12073.4|7
1656284020000|2022-06-26 22:53:40|12075.4|12073.4|12074.6|12072.6|12075.6|12073.6|12074.5|12072.5|3
1656284030000|2022-06-26 22:53:50|12074.5|12072.5|12074.5|12072.5|12075.1|12073.1|12074.1|12072.1|1
1656284040000|2022-06-26 22:54:00|12074.6|12072.6|12072.5|12070.5|12075.1|12073.1|12072.5|12070.5|4
1656284050000|2022-06-26 22:54:10|12072.6|12070.6|12075.5|12073.5|12075.9|12073.9|12071.9|12069.9|24
1656284060000|2022-06-26 22:54:20|12075.3|12073.3|12076.3|12074.3|12076.5|12074.5|12075.3|12073.3|14
1656284070000|2022-06-26 22:54:30|12076.4|12074.4|12075.3|12073.3|12076.4|12074.4|12075.3|12073.3|3
1656284080000|2022-06-26 22:54:40|12075.4|12073.4|12075.3|12073.3|12075.9|12073.9|12075.3|12073.3|5
1656284090000|2022-06-26 22:54:50|12075.6|12073.6|12075.4|12073.4|12075.8|12073.8|12075.1|12073.1|13
1656284100000|2022-06-26 22:55:00|12075.6|12073.6|12074|12072|12075.6|12073.6|12074|12072|3
1656284110000|2022-06-26 22:55:10|12073.9|12071.9|12073.4|12071.4|12073.9|12071.9|12073.3|12071.3|9
1656284120000|2022-06-26 22:55:20|12073.3|12071.3|12073.3|12071.3|12073.3|12071.3|12072.9|12070.9|4
1656284130000|2022-06-26 22:55:30|12073.1|12071.1|12072.4|12070.4|12073.1|12071.1|12072.4|12070.4|1
1656284140000|2022-06-26 22:55:40|12072.1|12070.1|12072.8|12070.8|12073.3|12071.3|12072.1|12070.1|6
1656284150000|2022-06-26 22:55:50|12072.9|12070.9|12072.9|12070.9|12072.9|12070.9|12072.9|12070.9|0
1656284160000|2022-06-26 22:56:00|12072.8|12070.8|12076|12074|12076|12074|12072.8|12070.8|13
1656284170000|2022-06-26 22:56:10|12075.4|12073.4|12074.9|12072.9|12075.4|12073.4|12074.3|12072.3|11
1656284180000|2022-06-26 22:56:20|12075|12073|12075.3|12073.3|12075.6|12073.6|12075|12073|3
1656284190000|2022-06-26 22:56:30|12075.1|12073.1|12075.1|12073.1|12075.4|12073.4|12075.1|12073.1|0
1656284200000|2022-06-26 22:56:40|12075|12073|12074.4|12072.4|12075|12073|12074.4|12072.4|5
1656284210000|2022-06-26 22:56:50|12074.5|12072.5|12074.9|12072.9|12075.4|12073.4|12074.4|12072.4|11
1656284220000|2022-06-26 22:57:00|12075|12073|12074.9|12072.9|12075|12073|12074.9|12072.9|0
1656284230000|2022-06-26 22:57:10|12074.8|12072.8|12075.4|12073.4|12076|12074|12074.8|12072.8|8
1656284240000|2022-06-26 22:57:20|12075.3|12073.3|12075.1|12073.1|12075.5|12073.5|12074|12072|13
1656284250000|2022-06-26 22:57:30|12075|12073|12076.8|12074.8|12077.1|12075.1|12074.8|12072.8|33
1656284260000|2022-06-26 22:57:40|12076|12074|12076.4|12074.4|12077.1|12075.1|12075.8|12073.8|15
1656284270000|2022-06-26 22:57:50|12076.3|12074.3|12076.3|12074.3|12076.5|12074.5|12076.1|12074.1|4
1656284280000|2022-06-26 22:58:00|12076.1|12074.1|12076.5|12074.5|12076.6|12074.6|12075.5|12073.5|8
1656284290000|2022-06-26 22:58:10|12076.6|12074.6|12078.5|12076.5|12079.8|12077.8|12076.5|12074.5|45
1656284300000|2022-06-26 22:58:20|12078.6|12076.6|12078.5|12076.5|12078.6|12076.6|12077.6|12075.6|7
1656284310000|2022-06-26 22:58:30|12078.6|12076.6|12078.5|12076.5|12078.8|12076.8|12078.1|12076.1|5
1656284320000|2022-06-26 22:58:40|12078.6|12076.6|12077.4|12075.4|12078.6|12076.6|12077.4|12075.4|7
1656284330000|2022-06-26 22:58:50|12077.5|12075.5|12077.9|12075.9|12078.8|12076.8|12077.5|12075.5|6
1656284340000|2022-06-26 22:59:00|12078|12076|12078.4|12076.4|12078.8|12076.8|12078|12076|1
1656284350000|2022-06-26 22:59:10|12078.3|12076.3|12076.4|12074.4|12078.3|12076.3|12076.4|12074.4|17
1656284360000|2022-06-26 22:59:20|12076.9|12074.9|12076|12074|12077.1|12075.1|12076|12074|12
1656284370000|2022-06-26 22:59:30|12076.1|12074.1|12073.8|12071.8|12076.1|12074.1|12073.8|12071.8|11
1656284380000|2022-06-26 22:59:40|12073.9|12071.9|12073.4|12071.4|12073.9|12071.9|12073|12071|6
1656284390000|2022-06-26 22:59:50|12073.5|12071.5|12075.6|12073.6|12076.1|12074.1|12072.8|12070.8|27
1656284400000|2022-06-26 23:00:00|12075.4|12073.4|12078.8|12076.8|12079|12077|12075.4|12073.4|15
1656284410000|2022-06-26 23:00:10|12078.5|12076.5|12078.1|12076.1|12078.5|12076.5|12077.5|12075.5|3
1656284420000|2022-06-26 23:00:20|12078.3|12076.3|12078|12076|12078.3|12076.3|12077.3|12075.3|5
1656284430000|2022-06-26 23:00:30|12078.1|12076.1|12080.1|12078.1|12081.4|12079.4|12078|12076|54
1656284440000|2022-06-26 23:00:40|12080.3|12078.3|12077.8|12075.8|12080.3|12078.3|12077.8|12075.8|11
1656284450000|2022-06-26 23:00:50|12078|12076|12078|12076|12078.4|12076.4|12077.8|12075.8|4
1656284460000|2022-06-26 23:01:00|12078.4|12076.4|12079.4|12077.4|12079.6|12077.6|12077.8|12075.8|8
1656284470000|2022-06-26 23:01:10|12079.5|12077.5|12080.4|12078.4|12081|12079|12079.5|12077.5|16
1656284480000|2022-06-26 23:01:20|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|1
1656284490000|2022-06-26 23:01:30|12081|12079|12083.1|12081.1|12083.3|12081.3|12080.9|12078.9|37
1656284500000|2022-06-26 23:01:40|12082.8|12080.8|12081.9|12079.9|12082.8|12080.8|12081.6|12079.6|10
1656284510000|2022-06-26 23:01:50|12082.3|12080.3|12083.1|12081.1|12083.6|12081.6|12082.3|12080.3|15
1656284520000|2022-06-26 23:02:00|12082.1|12080.1|12081.9|12079.9|12082.5|12080.5|12081.8|12079.8|42
1656284530000|2022-06-26 23:02:10|12081.8|12079.8|12082.9|12080.9|12082.9|12080.9|12081.8|12079.8|15
1656284540000|2022-06-26 23:02:20|12083|12081|12083.4|12081.4|12083.5|12081.5|12082.9|12080.9|5
1656284550000|2022-06-26 23:02:30|12083.5|12081.5|12084.3|12082.3|12084.3|12082.3|12083.5|12081.5|12
1656284560000|2022-06-26 23:02:40|12084.4|12082.4|12085.9|12083.9|12086.6|12084.6|12084.4|12082.4|31
1656284570000|2022-06-26 23:02:50|12085.8|12083.8|12084.4|12082.4|12085.9|12083.9|12084.1|12082.1|8
1656284580000|2022-06-26 23:03:00|12084.3|12082.3|12082.5|12080.5|12084.4|12082.4|12082|12080|23
1656284590000|2022-06-26 23:03:10|12082.6|12080.6|12082.4|12080.4|12082.9|12080.9|12082.4|12080.4|6
1656284600000|2022-06-26 23:03:20|12082.5|12080.5|12082.6|12080.6|12082.8|12080.8|12082.5|12080.5|2
1656284610000|2022-06-26 23:03:30|12082.8|12080.8|12082.6|12080.6|12082.8|12080.8|12081.8|12079.8|10
1656284620000|2022-06-26 23:03:40|12082.5|12080.5|12082.3|12080.3|12082.5|12080.5|12082.1|12080.1|3
1656284630000|2022-06-26 23:03:50|12082|12080|12083|12081|12083|12081|12082|12080|10
1656284640000|2022-06-26 23:04:00|12083.1|12081.1|12085|12083|12085|12083|12083.1|12081.1|15
1656284650000|2022-06-26 23:04:10|12085.1|12083.1|12082.8|12080.8|12085.6|12083.6|12082.5|12080.5|31
1656284660000|2022-06-26 23:04:20|12082.9|12080.9|12084|12082|12084.3|12082.3|12082.6|12080.6|10
1656284670000|2022-06-26 23:04:30|12083.9|12081.9|12083.4|12081.4|12083.9|12081.9|12083.4|12081.4|0
1656284680000|2022-06-26 23:04:40|12083.5|12081.5|12083.6|12081.6|12083.8|12081.8|12083.4|12081.4|2
1656284690000|2022-06-26 23:04:50|12083.5|12081.5|12082.9|12080.9|12083.6|12081.6|12082.6|12080.6|12
1656284700000|2022-06-26 23:05:00|12082.8|12080.8|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|5
1656284710000|2022-06-26 23:05:10|12083.5|12081.5|12082.9|12080.9|12083.5|12081.5|12082.9|12080.9|1
1656284720000|2022-06-26 23:05:20|12082|12080|12082.1|12080.1|12082.1|12080.1|12081.9|12079.9|20
1656284730000|2022-06-26 23:05:30|12082|12080|12081.8|12079.8|12082|12080|12081.8|12079.8|2
1656284740000|2022-06-26 23:05:40|12082.3|12080.3|12081.6|12079.6|12082.5|12080.5|12081.6|12079.6|30
1656284750000|2022-06-26 23:05:50|12081.8|12079.8|12080|12078|12081.8|12079.8|12078.8|12076.8|33
1656284760000|2022-06-26 23:06:00|12079.9|12077.9|12079.9|12077.9|12080.5|12078.5|12079.5|12077.5|6
1656284770000|2022-06-26 23:06:10|12079.8|12077.8|12080.4|12078.4|12081|12079|12079.8|12077.8|6
1656284780000|2022-06-26 23:06:20|12080.5|12078.5|12080.1|12078.1|12080.5|12078.5|12080|12078|8
1656284790000|2022-06-26 23:06:30|12080.3|12078.3|12082|12080|12082|12080|12080.1|12078.1|4
1656284800000|2022-06-26 23:06:40|12082.5|12080.5|12082.3|12080.3|12083.3|12081.3|12082|12080|11
1656284810000|2022-06-26 23:06:50|12082.4|12080.4|12082.1|12080.1|12082.8|12080.8|12081.8|12079.8|6
1656284820000|2022-06-26 23:07:00|12082|12080|12082.8|12080.8|12082.8|12080.8|12081.5|12079.5|5
1656284830000|2022-06-26 23:07:10|12082.9|12080.9|12082.5|12080.5|12082.9|12080.9|12082.3|12080.3|1
1656284840000|2022-06-26 23:07:20|12082.4|12080.4|12082.5|12080.5|12082.8|12080.8|12082.3|12080.3|2
1656284850000|2022-06-26 23:07:30|12082.4|12080.4|12081.4|12079.4|12082.4|12080.4|12081.4|12079.4|2
1656284860000|2022-06-26 23:07:40|12081.5|12079.5|12080.8|12078.8|12081.8|12079.8|12080.8|12078.8|3
1656284870000|2022-06-26 23:07:50|12080.9|12078.9|12081.5|12079.5|12081.5|12079.5|12080.9|12078.9|6
1656284880000|2022-06-26 23:08:00|12081.6|12079.6|12080.5|12078.5|12082|12080|12079|12077|9
1656284890000|2022-06-26 23:08:10|12080.3|12078.3|12080.8|12078.8|12080.9|12078.9|12080.3|12078.3|3
1656284900000|2022-06-26 23:08:20|12080.6|12078.6|12081|12079|12081.3|12079.3|12080.1|12078.1|23
1656284910000|2022-06-26 23:08:30|12080.9|12078.9|12079.6|12077.6|12080.9|12078.9|12079.5|12077.5|4
1656284920000|2022-06-26 23:08:40|12079.5|12077.5|12079.6|12077.6|12080.4|12078.4|12079.5|12077.5|3
1656284930000|2022-06-26 23:08:50|12079.8|12077.8|12079.8|12077.8|12080|12078|12079.6|12077.6|0
1656284940000|2022-06-26 23:09:00|12079.9|12077.9|12079.4|12077.4|12080.1|12078.1|12079.4|12077.4|3
1656284950000|2022-06-26 23:09:10|12079.3|12077.3|12078.5|12076.5|12079.3|12077.3|12078|12076|8
1656284960000|2022-06-26 23:09:20|12078.6|12076.6|12078.4|12076.4|12078.6|12076.6|12077.5|12075.5|7
1656284970000|2022-06-26 23:09:30|12078.3|12076.3|12076.8|12074.8|12078.3|12076.3|12076.8|12074.8|26
1656284980000|2022-06-26 23:09:40|12076.3|12074.3|12076|12074|12076.6|12074.6|12075.5|12073.5|25
1656284990000|2022-06-26 23:09:50|12075.9|12073.9|12074.9|12072.9|12076|12074|12074.8|12072.8|8
1656285000000|2022-06-26 23:10:00|12074.8|12072.8|12074.8|12072.8|12075.5|12073.5|12074.4|12072.4|17
1656285010000|2022-06-26 23:10:10|12074.5|12072.5|12075|12073|12075.5|12073.5|12074.4|12072.4|6
1656285020000|2022-06-26 23:10:20|12074.9|12072.9|12075.5|12073.5|12075.9|12073.9|12074.9|12072.9|4
1656285030000|2022-06-26 23:10:30|12075.6|12073.6|12075.6|12073.6|12076.1|12074.1|12075.5|12073.5|3
1656285040000|2022-06-26 23:10:40|12076|12074|12075.8|12073.8|12076|12074|12075.8|12073.8|5
1656285050000|2022-06-26 23:10:50|12075.6|12073.6|12078.1|12076.1|12078.3|12076.3|12075.6|12073.6|9
1656285060000|2022-06-26 23:11:00|12078.3|12076.3|12079.9|12077.9|12081.1|12079.1|12078.3|12076.3|20
1656285070000|2022-06-26 23:11:10|12080.5|12078.5|12080.8|12078.8|12081.1|12079.1|12080.3|12078.3|5
1656285080000|2022-06-26 23:11:20|12079.8|12077.8|12078.8|12076.8|12079.8|12077.8|12078.6|12076.6|5
1656285090000|2022-06-26 23:11:30|12078.9|12076.9|12078.8|12076.8|12078.9|12076.9|12078.5|12076.5|0
1656285100000|2022-06-26 23:11:40|12078.9|12076.9|12078.4|12076.4|12079.5|12077.5|12078.4|12076.4|2
1656285110000|2022-06-26 23:11:50|12077.6|12075.6|12078.6|12076.6|12078.6|12076.6|12077.6|12075.6|4
1656285120000|2022-06-26 23:12:00|12078.8|12076.8|12078.1|12076.1|12078.8|12076.8|12078.1|12076.1|4
1656285130000|2022-06-26 23:12:10|12079|12077|12079|12077|12079|12077|12079|12077|3
1656285140000|2022-06-26 23:12:20|12079.1|12077.1|12079.8|12077.8|12080.8|12078.8|12079.1|12077.1|4
1656285150000|2022-06-26 23:12:30|12079.9|12077.9|12082|12080|12082|12080|12079.6|12077.6|8
1656285160000|2022-06-26 23:12:40|12081.8|12079.8|12082.9|12080.9|12082.9|12080.9|12081.5|12079.5|5
1656285170000|2022-06-26 23:12:50|12082.8|12080.8|12081.9|12079.9|12082.8|12080.8|12081.5|12079.5|3
1656285180000|2022-06-26 23:13:00|12081.6|12079.6|12080.1|12078.1|12081.6|12079.6|12080|12078|1
1656285190000|2022-06-26 23:13:10|12080.3|12078.3|12079.9|12077.9|12080.3|12078.3|12079.9|12077.9|2
1656285200000|2022-06-26 23:13:20|12080|12078|12079.5|12077.5|12080|12078|12079.5|12077.5|5
1656285210000|2022-06-26 23:13:30|12079.6|12077.6|12078.8|12076.8|12079.6|12077.6|12078.1|12076.1|8
1656285220000|2022-06-26 23:13:40|12078.4|12076.4|12078|12076|12078.6|12076.6|12077.8|12075.8|6
1656285230000|2022-06-26 23:13:50|12077.9|12075.9|12076.9|12074.9|12077.9|12075.9|12076.9|12074.9|3
1656285240000|2022-06-26 23:14:00|12076.8|12074.8|12076.6|12074.6|12077|12075|12076.3|12074.3|6
1656285250000|2022-06-26 23:14:10|12076.5|12074.5|12077.3|12075.3|12077.8|12075.8|12076|12074|7
1656285260000|2022-06-26 23:14:20|12077.1|12075.1|12077.8|12075.8|12077.8|12075.8|12077.1|12075.1|1
1656285270000|2022-06-26 23:14:30|12078.4|12076.4|12079.5|12077.5|12079.5|12077.5|12078.4|12076.4|2
1656285280000|2022-06-26 23:14:40|12079.4|12077.4|12078.5|12076.5|12079.6|12077.6|12078.5|12076.5|2
1656285290000|2022-06-26 23:14:50|12076.9|12074.9|12078.3|12076.3|12078.3|12076.3|12076.9|12074.9|5
1656285300000|2022-06-26 23:15:00|12078|12076|12077.9|12075.9|12078.1|12076.1|12077.6|12075.6|1
1656285310000|2022-06-26 23:15:10|12077.8|12075.8|12076.6|12074.6|12077.8|12075.8|12076.6|12074.6|2
1656285320000|2022-06-26 23:15:20|12076.8|12074.8|12076.9|12074.9|12076.9|12074.9|12076.1|12074.1|5
1656285330000|2022-06-26 23:15:30|12076.8|12074.8|12076.8|12074.8|12076.9|12074.9|12076.6|12074.6|0
1656285340000|2022-06-26 23:15:40|12076.9|12074.9|12077.5|12075.5|12078|12076|12076.9|12074.9|4
1656285350000|2022-06-26 23:15:50|12077.6|12075.6|12078.9|12076.9|12078.9|12076.9|12077|12075|7
1656285360000|2022-06-26 23:16:00|12079|12077|12078.9|12076.9|12080.1|12078.1|12078.6|12076.6|12
1656285370000|2022-06-26 23:16:10|12078.6|12076.6|12077.4|12075.4|12078.6|12076.6|12077.4|12075.4|4
1656285380000|2022-06-26 23:16:20|12077.3|12075.3|12077.9|12075.9|12078|12076|12077|12075|3
1656285390000|2022-06-26 23:16:30|12077.8|12075.8|12077.8|12075.8|12078.6|12076.6|12077.6|12075.6|1
1656285400000|2022-06-26 23:16:40|12078|12076|12076.9|12074.9|12078|12076|12076.1|12074.1|6
1656285410000|2022-06-26 23:16:50|12076.6|12074.6|12075.6|12073.6|12076.6|12074.6|12075.5|12073.5|11
1656285420000|2022-06-26 23:17:00|12075.8|12073.8|12076.3|12074.3|12076.4|12074.4|12075.4|12073.4|12
1656285430000|2022-06-26 23:17:10|12076.4|12074.4|12077.5|12075.5|12077.5|12075.5|12076.1|12074.1|6
1656285440000|2022-06-26 23:17:20|12078.4|12076.4|12079.1|12077.1|12079.4|12077.4|12078.4|12076.4|0
1656285450000|2022-06-26 23:17:30|12079|12077|12077.6|12075.6|12079.1|12077.1|12077.6|12075.6|5
1656285460000|2022-06-26 23:17:40|12077.5|12075.5|12077.1|12075.1|12077.9|12075.9|12077.1|12075.1|0
1656285470000|2022-06-26 23:17:50|12077.3|12075.3|12076.9|12074.9|12077.5|12075.5|12076.9|12074.9|3
1656285480000|2022-06-26 23:18:00|12076.8|12074.8|12079.1|12077.1|12079.1|12077.1|12076.8|12074.8|3
1656285490000|2022-06-26 23:18:10|12079.3|12077.3|12078.9|12076.9|12079.5|12077.5|12078.5|12076.5|2
1656285500000|2022-06-26 23:18:20|12079|12077|12079.9|12077.9|12079.9|12077.9|12079|12077|1
1656285510000|2022-06-26 23:18:30|12079.6|12077.6|12079.9|12077.9|12080.3|12078.3|12079.6|12077.6|0
1656285520000|2022-06-26 23:18:40|12079.5|12077.5|12078.1|12076.1|12079.5|12077.5|12078.1|12076.1|5
1656285530000|2022-06-26 23:18:50|12078|12076|12076.8|12074.8|12078|12076|12076.8|12074.8|5
1656285540000|2022-06-26 23:19:00|12076.6|12074.6|12077.9|12075.9|12077.9|12075.9|12076.4|12074.4|12
1656285550000|2022-06-26 23:19:10|12077.3|12075.3|12076.9|12074.9|12077.4|12075.4|12076.9|12074.9|1
1656285560000|2022-06-26 23:19:20|12076.8|12074.8|12076.5|12074.5|12076.9|12074.9|12076.5|12074.5|0
1656285570000|2022-06-26 23:19:30|12076.4|12074.4|12076.4|12074.4|12076.6|12074.6|12076.4|12074.4|4
1656285580000|2022-06-26 23:19:40|12076.3|12074.3|12076.4|12074.4|12076.5|12074.5|12076.1|12074.1|1
1656285590000|2022-06-26 23:19:50|12076.5|12074.5|12078|12076|12078.8|12076.8|12076.5|12074.5|10
1656285600000|2022-06-26 23:20:00|12078.1|12076.1|12079.1|12077.1|12079.1|12077.1|12078|12076|3
1656285610000|2022-06-26 23:20:10|12079.8|12077.8|12079.5|12077.5|12080.1|12078.1|12079.5|12077.5|6
1656285620000|2022-06-26 23:20:20|12079.3|12077.3|12079.5|12077.5|12079.5|12077.5|12079|12077|3
1656285630000|2022-06-26 23:20:30|12079.1|12077.1|12079.1|12077.1|12079.3|12077.3|12078.9|12076.9|4
1656285640000|2022-06-26 23:20:40|12079.3|12077.3|12079.8|12077.8|12080.1|12078.1|12079.3|12077.3|6
1656285650000|2022-06-26 23:20:50|12079.9|12077.9|12079.6|12077.6|12079.9|12077.9|12079.6|12077.6|0
1656285660000|2022-06-26 23:21:00|12080|12078|12080.8|12078.8|12081.1|12079.1|12080|12078|13
1656285670000|2022-06-26 23:21:10|12080.9|12078.9|12080.3|12078.3|12081.1|12079.1|12080.3|12078.3|8
1656285680000|2022-06-26 23:21:20|12080.1|12078.1|12080.1|12078.1|12080.6|12078.6|12079.8|12077.8|5
1656285690000|2022-06-26 23:21:30|12080.4|12078.4|12080.5|12078.5|12080.9|12078.9|12080.4|12078.4|5
1656285700000|2022-06-26 23:21:40|12080.6|12078.6|12080|12078|12080.6|12078.6|12079.9|12077.9|0
1656285710000|2022-06-26 23:21:50|12080.1|12078.1|12077.5|12075.5|12080.1|12078.1|12077.5|12075.5|10
1656285720000|2022-06-26 23:22:00|12077.6|12075.6|12077.5|12075.5|12078|12076|12077.3|12075.3|5
1656285730000|2022-06-26 23:22:10|12077.6|12075.6|12078.6|12076.6|12078.6|12076.6|12077.6|12075.6|3
1656285740000|2022-06-26 23:22:20|12078.8|12076.8|12078.8|12076.8|12078.9|12076.9|12078.8|12076.8|0
1656285750000|2022-06-26 23:22:30|12079.6|12077.6|12080|12078|12080.1|12078.1|12079.6|12077.6|1
1656285760000|2022-06-26 23:22:40|12080.1|12078.1|12080.1|12078.1|12080.3|12078.3|12080|12078|0
1656285770000|2022-06-26 23:22:50|12080.3|12078.3|12080.1|12078.1|12080.3|12078.3|12080.1|12078.1|0
1656285780000|2022-06-26 23:23:00|12080|12078|12080|12078|12080.3|12078.3|12079.9|12077.9|1
1656285790000|2022-06-26 23:23:10|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12079.3|12077.3|1
1656285800000|2022-06-26 23:23:20|12079.4|12077.4|12079|12077|12079.5|12077.5|12079|12077|2
1656285810000|2022-06-26 23:23:30|12079.1|12077.1|12077.8|12075.8|12079.1|12077.1|12077.6|12075.6|2
1656285820000|2022-06-26 23:23:40|12077.6|12075.6|12079|12077|12079.3|12077.3|12077.4|12075.4|22
1656285830000|2022-06-26 23:23:50|12078.9|12076.9|12078.6|12076.6|12078.9|12076.9|12078.5|12076.5|1
1656285840000|2022-06-26 23:24:00|12078.8|12076.8|12078.6|12076.6|12078.8|12076.8|12078.5|12076.5|0
1656285850000|2022-06-26 23:24:10|12078.8|12076.8|12080.4|12078.4|12080.4|12078.4|12078.8|12076.8|3
1656285860000|2022-06-26 23:24:20|12080.1|12078.1|12079.4|12077.4|12080.6|12078.6|12079.4|12077.4|3
1656285870000|2022-06-26 23:24:30|12079.5|12077.5|12080|12078|12080|12078|12079.5|12077.5|1
1656285880000|2022-06-26 23:24:40|12079.9|12077.9|12080.3|12078.3|12080.3|12078.3|12079.9|12077.9|2
1656285890000|2022-06-26 23:24:50|12080.4|12078.4|12080.8|12078.8|12080.8|12078.8|12080.4|12078.4|7
1656285900000|2022-06-26 23:25:00|12080.4|12078.4|12081.6|12079.6|12082.4|12080.4|12080.1|12078.1|28
1656285910000|2022-06-26 23:25:10|12081.8|12079.8|12082.3|12080.3|12082.3|12080.3|12081.5|12079.5|4
1656285920000|2022-06-26 23:25:20|12082.4|12080.4|12082.4|12080.4|12082.6|12080.6|12082.3|12080.3|3
1656285930000|2022-06-26 23:25:30|12082.5|12080.5|12086.1|12084.1|12086.1|12084.1|12082.5|12080.5|20
1656285940000|2022-06-26 23:25:40|12086|12084|12089.4|12087.4|12089.6|12087.6|12086|12084|49
1656285950000|2022-06-26 23:25:50|12089.5|12087.5|12089.4|12087.4|12092.6|12090.6|12087.6|12085.6|118
1656285960000|2022-06-26 23:26:00|12089.5|12087.5|12088|12086|12090.8|12088.8|12087.8|12085.8|40
1656285970000|2022-06-26 23:26:10|12087.9|12085.9|12089.6|12087.6|12089.6|12087.6|12087.5|12085.5|11
1656285980000|2022-06-26 23:26:20|12089.4|12087.4|12089.8|12087.8|12090|12088|12087|12085|35
1656285990000|2022-06-26 23:26:30|12089.9|12087.9|12088.5|12086.5|12090.3|12088.3|12087.8|12085.8|31
1656286000000|2022-06-26 23:26:40|12088.6|12086.6|12088.1|12086.1|12088.9|12086.9|12087.8|12085.8|9
1656286010000|2022-06-26 23:26:50|12088.3|12086.3|12088.6|12086.6|12089|12087|12087|12085|11
1656286020000|2022-06-26 23:27:00|12089.4|12087.4|12089.8|12087.8|12091.5|12089.5|12089.4|12087.4|33
1656286030000|2022-06-26 23:27:10|12089.9|12087.9|12090.1|12088.1|12090.6|12088.6|12089.9|12087.9|10
1656286040000|2022-06-26 23:27:20|12090.3|12088.3|12091.4|12089.4|12092.3|12090.3|12090.3|12088.3|30
1656286050000|2022-06-26 23:27:30|12091.5|12089.5|12092.5|12090.5|12092.5|12090.5|12091|12089|9
1656286060000|2022-06-26 23:27:40|12092.6|12090.6|12093.1|12091.1|12093.3|12091.3|12092.6|12090.6|9
1656286070000|2022-06-26 23:27:50|12093.3|12091.3|12096.1|12094.1|12096.9|12094.9|12093.3|12091.3|78
1656286080000|2022-06-26 23:28:00|12096|12094|12097.3|12095.3|12098|12096|12096|12094|37
1656286090000|2022-06-26 23:28:10|12097.6|12095.6|12099|12097|12099.4|12097.4|12097.6|12095.6|48
1656286100000|2022-06-26 23:28:20|12098.9|12096.9|12098.9|12096.9|12099.1|12097.1|12098.4|12096.4|7
1656286110000|2022-06-26 23:28:30|12098.8|12096.8|12098.8|12096.8|12098.9|12096.9|12098|12096|13
1656286120000|2022-06-26 23:28:40|12098.6|12096.6|12098.6|12096.6|12099|12097|12098.6|12096.6|5
1656286130000|2022-06-26 23:28:50|12099|12097|12099|12097|12100.3|12098.3|12099|12097|27
1656286140000|2022-06-26 23:29:00|12099.1|12097.1|12098.1|12096.1|12099.6|12097.6|12098.1|12096.1|7
1656286150000|2022-06-26 23:29:10|12098|12096|12099.4|12097.4|12099.4|12097.4|12097.9|12095.9|10
1656286160000|2022-06-26 23:29:20|12099.8|12097.8|12102.4|12100.4|12103.8|12101.8|12099.8|12097.8|87
1656286170000|2022-06-26 23:29:30|12101.4|12099.4|12102|12100|12102.6|12100.6|12100.5|12098.5|23
1656286180000|2022-06-26 23:29:40|12102.1|12100.1|12102.3|12100.3|12102.5|12100.5|12101.1|12099.1|12
1656286190000|2022-06-26 23:29:50|12102.1|12100.1|12102|12100|12102.4|12100.4|12101.1|12099.1|17
1656286200000|2022-06-26 23:30:00|12101.6|12099.6|12100.6|12098.6|12102.3|12100.3|12100.6|12098.6|21
1656286210000|2022-06-26 23:30:10|12100.5|12098.5|12097.6|12095.6|12100.6|12098.6|12096.9|12094.9|27
1656286220000|2022-06-26 23:30:20|12097.5|12095.5|12097.3|12095.3|12097.9|12095.9|12095.4|12093.4|24
1656286230000|2022-06-26 23:30:30|12097.1|12095.1|12096.6|12094.6|12097.1|12095.1|12095.8|12093.8|13
1656286240000|2022-06-26 23:30:40|12096.8|12094.8|12098|12096|12098.4|12096.4|12096.5|12094.5|6
1656286250000|2022-06-26 23:30:50|12098.1|12096.1|12098.3|12096.3|12098.8|12096.8|12097.8|12095.8|4
1656286260000|2022-06-26 23:31:00|12097.9|12095.9|12097.4|12095.4|12098.5|12096.5|12097.3|12095.3|13
1656286270000|2022-06-26 23:31:10|12097.5|12095.5|12097.6|12095.6|12097.6|12095.6|12096.5|12094.5|14
1656286280000|2022-06-26 23:31:20|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12096.8|12094.8|9
1656286290000|2022-06-26 23:31:30|12097.3|12095.3|12096.6|12094.6|12097.5|12095.5|12096.5|12094.5|5
1656286300000|2022-06-26 23:31:40|12095.5|12093.5|12095.9|12093.9|12096.1|12094.1|12095.5|12093.5|9
1656286310000|2022-06-26 23:31:50|12096.6|12094.6|12096.8|12094.8|12097|12095|12096.3|12094.3|15
1656286320000|2022-06-26 23:32:00|12096.6|12094.6|12095.4|12093.4|12096.8|12094.8|12095.3|12093.3|11
1656286330000|2022-06-26 23:32:10|12095.5|12093.5|12096.3|12094.3|12096.8|12094.8|12095.5|12093.5|20
1656286340000|2022-06-26 23:32:20|12096|12094|12096|12094|12096.5|12094.5|12095.8|12093.8|5
1656286350000|2022-06-26 23:32:30|12095.9|12093.9|12095.9|12093.9|12096|12094|12095.6|12093.6|1
1656286360000|2022-06-26 23:32:40|12095.8|12093.8|12095.5|12093.5|12095.9|12093.9|12095.3|12093.3|5
1656286370000|2022-06-26 23:32:50|12095.6|12093.6|12095.8|12093.8|12096.3|12094.3|12095.6|12093.6|9
1656286380000|2022-06-26 23:33:00|12095.4|12093.4|12094.1|12092.1|12095.5|12093.5|12094.1|12092.1|9
1656286390000|2022-06-26 23:33:10|12094|12092|12093.1|12091.1|12094.1|12092.1|12093.1|12091.1|14
1656286400000|2022-06-26 23:33:20|12093.3|12091.3|12094.3|12092.3|12094.6|12092.6|12093.3|12091.3|16
1656286410000|2022-06-26 23:33:30|12094.4|12092.4|12094.8|12092.8|12094.9|12092.9|12094.4|12092.4|4
1656286420000|2022-06-26 23:33:40|12094.6|12092.6|12095.9|12093.9|12095.9|12093.9|12094.6|12092.6|6
1656286430000|2022-06-26 23:33:50|12096.1|12094.1|12094.5|12092.5|12096.1|12094.1|12094.3|12092.3|18
1656286440000|2022-06-26 23:34:00|12094.8|12092.8|12092.5|12090.5|12094.8|12092.8|12092.5|12090.5|27
1656286450000|2022-06-26 23:34:10|12092|12090|12090.3|12088.3|12092.1|12090.1|12089.4|12087.4|64
1656286460000|2022-06-26 23:34:20|12090.6|12088.6|12091.5|12089.5|12091.8|12089.8|12089.9|12087.9|20
1656286470000|2022-06-26 23:34:30|12091.4|12089.4|12091|12089|12091.5|12089.5|12090.1|12088.1|12
1656286480000|2022-06-26 23:34:40|12090.9|12088.9|12090.8|12088.8|12091.1|12089.1|12090.4|12088.4|3
1656286490000|2022-06-26 23:34:50|12090.6|12088.6|12090.3|12088.3|12090.6|12088.6|12089.3|12087.3|14
1656286500000|2022-06-26 23:35:00|12090.1|12088.1|12087.5|12085.5|12090.5|12088.5|12087.3|12085.3|24
1656286510000|2022-06-26 23:35:10|12087.4|12085.4|12086.5|12084.5|12088|12086|12086.4|12084.4|17
1656286520000|2022-06-26 23:35:20|12086.8|12084.8|12085|12083|12086.8|12084.8|12084.9|12082.9|18
1656286530000|2022-06-26 23:35:30|12084.6|12082.6|12085.1|12083.1|12085.5|12083.5|12084.6|12082.6|19
1656286540000|2022-06-26 23:35:40|12085.4|12083.4|12085|12083|12085.5|12083.5|12084.6|12082.6|15
1656286550000|2022-06-26 23:35:50|12085.1|12083.1|12083|12081|12085.1|12083.1|12082.3|12080.3|42
1656286560000|2022-06-26 23:36:00|12083.1|12081.1|12082.4|12080.4|12083.3|12081.3|12082.4|12080.4|10
1656286570000|2022-06-26 23:36:10|12082.3|12080.3|12081.8|12079.8|12082.3|12080.3|12081.3|12079.3|30
1656286580000|2022-06-26 23:36:20|12081.9|12079.9|12082.6|12080.6|12083.8|12081.8|12081.9|12079.9|18
1656286590000|2022-06-26 23:36:30|12082.8|12080.8|12082.3|12080.3|12083.5|12081.5|12082|12080|11
1656286600000|2022-06-26 23:36:40|12082.4|12080.4|12081.5|12079.5|12082.5|12080.5|12081.5|12079.5|8
1656286610000|2022-06-26 23:36:50|12081.6|12079.6|12081.4|12079.4|12081.8|12079.8|12081.4|12079.4|0
1656286620000|2022-06-26 23:37:00|12081.5|12079.5|12080.3|12078.3|12081.5|12079.5|12080.3|12078.3|14
1656286630000|2022-06-26 23:37:10|12080|12078|12078.1|12076.1|12080|12078|12078|12076|50
1656286640000|2022-06-26 23:37:20|12078.3|12076.3|12078|12076|12079.3|12077.3|12075|12073|58
1656286650000|2022-06-26 23:37:30|12078.1|12076.1|12076|12074|12078.5|12076.5|12075.6|12073.6|12
1656286660000|2022-06-26 23:37:40|12075.9|12073.9|12076.4|12074.4|12076.9|12074.9|12074|12072|43
1656286670000|2022-06-26 23:37:50|12076.3|12074.3|12075.6|12073.6|12076.8|12074.8|12075.5|12073.5|9
1656286680000|2022-06-26 23:38:00|12075.5|12073.5|12075.8|12073.8|12076|12074|12075.5|12073.5|3
1656286690000|2022-06-26 23:38:10|12075.9|12073.9|12078.6|12076.6|12079.4|12077.4|12075.9|12073.9|32
1656286700000|2022-06-26 23:38:20|12077.3|12075.3|12076.9|12074.9|12078|12076|12076.9|12074.9|7
1656286710000|2022-06-26 23:38:30|12077|12075|12076.6|12074.6|12077.1|12075.1|12076.3|12074.3|5
1656286720000|2022-06-26 23:38:40|12076.8|12074.8|12077.5|12075.5|12077.5|12075.5|12076.8|12074.8|4
1656286730000|2022-06-26 23:38:50|12077.6|12075.6|12077.5|12075.5|12077.6|12075.6|12077.3|12075.3|2
1656286740000|2022-06-26 23:39:00|12077.3|12075.3|12078.4|12076.4|12080|12078|12077.1|12075.1|19
1656286750000|2022-06-26 23:39:10|12078.5|12076.5|12078.1|12076.1|12078.8|12076.8|12077.9|12075.9|12
1656286760000|2022-06-26 23:39:20|12078.3|12076.3|12078.5|12076.5|12078.6|12076.6|12077.6|12075.6|3
1656286770000|2022-06-26 23:39:30|12078.6|12076.6|12076.9|12074.9|12079|12077|12076.9|12074.9|23
1656286780000|2022-06-26 23:39:40|12076.8|12074.8|12076.9|12074.9|12076.9|12074.9|12076.4|12074.4|1
1656286790000|2022-06-26 23:39:50|12077|12075|12077.9|12075.9|12077.9|12075.9|12076.9|12074.9|1
1656286800000|2022-06-26 23:40:00|12077.6|12075.6|12074.3|12072.3|12077.6|12075.6|12073.9|12071.9|57
1656286810000|2022-06-26 23:40:10|12074.4|12072.4|12074.3|12072.3|12075.3|12073.3|12073.9|12071.9|11
1656286820000|2022-06-26 23:40:20|12074|12072|12073.6|12071.6|12074|12072|12072.3|12070.3|27
1656286830000|2022-06-26 23:40:30|12073.8|12071.8|12075.3|12073.3|12075.3|12073.3|12073.6|12071.6|8
1656286840000|2022-06-26 23:40:40|12075.1|12073.1|12075.5|12073.5|12075.5|12073.5|12074.5|12072.5|2
1656286850000|2022-06-26 23:40:50|12075.3|12073.3|12077.4|12075.4|12077.4|12075.4|12075|12073|12
1656286860000|2022-06-26 23:41:00|12077.5|12075.5|12075.9|12073.9|12077.8|12075.8|12075.9|12073.9|6
1656286870000|2022-06-26 23:41:10|12076|12074|12076.5|12074.5|12076.6|12074.6|12076|12074|3
1656286880000|2022-06-26 23:41:20|12076.3|12074.3|12075.8|12073.8|12076.4|12074.4|12075.8|12073.8|2
1656286890000|2022-06-26 23:41:30|12075.9|12073.9|12075.9|12073.9|12075.9|12073.9|12075.9|12073.9|2
1656286900000|2022-06-26 23:41:40|12075.8|12073.8|12072.8|12070.8|12075.9|12073.9|12072.6|12070.6|12
1656286910000|2022-06-26 23:41:50|12072.9|12070.9|12072.1|12070.1|12073.3|12071.3|12072.1|12070.1|18
1656286920000|2022-06-26 23:42:00|12070.1|12068.1|12070.5|12068.5|12070.9|12068.9|12069.8|12067.8|44
1656286930000|2022-06-26 23:42:10|12070.4|12068.4|12070.1|12068.1|12070.4|12068.4|12069.8|12067.8|14
1656286940000|2022-06-26 23:42:20|12070|12068|12065.9|12063.9|12070.1|12068.1|12064.8|12062.8|125
1656286950000|2022-06-26 23:42:30|12065.6|12063.6|12065.8|12063.8|12066.4|12064.4|12065.4|12063.4|30
1656286960000|2022-06-26 23:42:40|12065.6|12063.6|12066.5|12064.5|12068|12066|12065.6|12063.6|15
1656286970000|2022-06-26 23:42:50|12066.4|12064.4|12065.4|12063.4|12066.4|12064.4|12065.4|12063.4|8
1656286980000|2022-06-26 23:43:00|12065.1|12063.1|12064.5|12062.5|12065.4|12063.4|12063.9|12061.9|14
1656286990000|2022-06-26 23:43:10|12064.4|12062.4|12064.9|12062.9|12065.3|12063.3|12064.4|12062.4|7
1656287000000|2022-06-26 23:43:20|12065|12063|12064.9|12062.9|12065.4|12063.4|12064.9|12062.9|3
1656287010000|2022-06-26 23:43:30|12065.3|12063.3|12065.1|12063.1|12065.4|12063.4|12065.1|12063.1|3
1656287020000|2022-06-26 23:43:40|12065.8|12063.8|12066.3|12064.3|12066.8|12064.8|12065.6|12063.6|9
1656287030000|2022-06-26 23:43:50|12066.4|12064.4|12066.1|12064.1|12066.4|12064.4|12066.1|12064.1|1
1656287040000|2022-06-26 23:44:00|12066.3|12064.3|12067|12065|12067.5|12065.5|12066.1|12064.1|14
1656287050000|2022-06-26 23:44:10|12067.1|12065.1|12073|12071|12073|12071|12067.1|12065.1|48
1656287060000|2022-06-26 23:44:20|12072.5|12070.5|12070.8|12068.8|12073.1|12071.1|12070.8|12068.8|24
1656287070000|2022-06-26 23:44:30|12069.9|12067.9|12069.3|12067.3|12070.3|12068.3|12069.3|12067.3|13
1656287080000|2022-06-26 23:44:40|12069.1|12067.1|12068.6|12066.6|12069.1|12067.1|12068.5|12066.5|9
1656287090000|2022-06-26 23:44:50|12068.5|12066.5|12067.1|12065.1|12068.6|12066.6|12067.1|12065.1|10
1656287100000|2022-06-26 23:45:00|12067.6|12065.6|12065.5|12063.5|12067.8|12065.8|12065.5|12063.5|20
1656287110000|2022-06-26 23:45:10|12065.4|12063.4|12064.4|12062.4|12065.4|12063.4|12064|12062|16
1656287120000|2022-06-26 23:45:20|12064.6|12062.6|12063.8|12061.8|12064.6|12062.6|12063.5|12061.5|29
1656287130000|2022-06-26 23:45:30|12063.9|12061.9|12064.8|12062.8|12064.9|12062.9|12063.8|12061.8|7
1656287140000|2022-06-26 23:45:40|12065.4|12063.4|12065.9|12063.9|12066.1|12064.1|12065.4|12063.4|9
1656287150000|2022-06-26 23:45:50|12066.1|12064.1|12066.5|12064.5|12066.5|12064.5|12065.1|12063.1|8
1656287160000|2022-06-26 23:46:00|12066.9|12064.9|12069.3|12067.3|12069.3|12067.3|12066.8|12064.8|25
1656287170000|2022-06-26 23:46:10|12069.4|12067.4|12068.1|12066.1|12069.9|12067.9|12067.4|12065.4|10
1656287180000|2022-06-26 23:46:20|12068|12066|12069.6|12067.6|12071.9|12069.9|12068|12066|15
1656287190000|2022-06-26 23:46:30|12069.8|12067.8|12069.9|12067.9|12070.3|12068.3|12069|12067|3
1656287200000|2022-06-26 23:46:40|12070|12068|12071.3|12069.3|12071.3|12069.3|12069.9|12067.9|12
1656287210000|2022-06-26 23:46:50|12071.4|12069.4|12073|12071|12073.3|12071.3|12071.4|12069.4|13
1656287220000|2022-06-26 23:47:00|12073.1|12071.1|12073.3|12071.3|12073.4|12071.4|12072.8|12070.8|16
1656287230000|2022-06-26 23:47:10|12073.1|12071.1|12072.9|12070.9|12073.1|12071.1|12072.3|12070.3|14
1656287240000|2022-06-26 23:47:20|12073|12071|12072.8|12070.8|12073.1|12071.1|12072.8|12070.8|2
1656287250000|2022-06-26 23:47:30|12072.6|12070.6|12072.9|12070.9|12075|12073|12072.6|12070.6|27
1656287260000|2022-06-26 23:47:40|12072.8|12070.8|12071.9|12069.9|12072.8|12070.8|12071.8|12069.8|5
1656287270000|2022-06-26 23:47:50|12072|12070|12070.8|12068.8|12072|12070|12070.5|12068.5|2
1656287280000|2022-06-26 23:48:00|12070.6|12068.6|12066.6|12064.6|12070.6|12068.6|12066.6|12064.6|18
1656287290000|2022-06-26 23:48:10|12066.9|12064.9|12067.3|12065.3|12068|12066|12066.8|12064.8|7
1656287300000|2022-06-26 23:48:20|12067.1|12065.1|12066.5|12064.5|12067.1|12065.1|12065.5|12063.5|17
1656287310000|2022-06-26 23:48:30|12066.6|12064.6|12067.4|12065.4|12067.9|12065.9|12066.5|12064.5|11
1656287320000|2022-06-26 23:48:40|12067.5|12065.5|12068.4|12066.4|12068.5|12066.5|12066.9|12064.9|5
1656287330000|2022-06-26 23:48:50|12068.3|12066.3|12069.1|12067.1|12069.1|12067.1|12068|12066|5
1656287340000|2022-06-26 23:49:00|12069.3|12067.3|12068|12066|12069.3|12067.3|12067.9|12065.9|2
1656287350000|2022-06-26 23:49:10|12068.1|12066.1|12067.9|12065.9|12068.1|12066.1|12067.9|12065.9|3
1656287360000|2022-06-26 23:49:20|12067.8|12065.8|12067.3|12065.3|12068.1|12066.1|12067|12065|3
1656287370000|2022-06-26 23:49:30|12067.6|12065.6|12068|12066|12068|12066|12067.4|12065.4|1
1656287380000|2022-06-26 23:49:40|12068.1|12066.1|12069.8|12067.8|12070.3|12068.3|12068|12066|3
1656287390000|2022-06-26 23:49:50|12070.1|12068.1|12068.9|12066.9|12070.6|12068.6|12068.8|12066.8|4
1656287400000|2022-06-26 23:50:00|12069|12067|12068|12066|12070|12068|12068|12066|22
1656287410000|2022-06-26 23:50:10|12068.1|12066.1|12068.4|12066.4|12068.6|12066.6|12068|12066|2
1656287420000|2022-06-26 23:50:20|12068.5|12066.5|12069.8|12067.8|12070.9|12068.9|12067.8|12065.8|2
1656287430000|2022-06-26 23:50:30|12069.9|12067.9|12070.3|12068.3|12071.4|12069.4|12069.6|12067.6|6
1656287440000|2022-06-26 23:50:40|12070.4|12068.4|12070.4|12068.4|12071.5|12069.5|12070.1|12068.1|9
1656287450000|2022-06-26 23:50:50|12070.5|12068.5|12070.3|12068.3|12071.6|12069.6|12070.3|12068.3|3
1656287460000|2022-06-26 23:51:00|12070.4|12068.4|12069|12067|12070.6|12068.6|12067.9|12065.9|8
1656287470000|2022-06-26 23:51:10|12069.5|12067.5|12069.1|12067.1|12069.5|12067.5|12069|12067|1
1656287480000|2022-06-26 23:51:20|12069.3|12067.3|12067.5|12065.5|12069.5|12067.5|12067.5|12065.5|5
1656287490000|2022-06-26 23:51:30|12067.4|12065.4|12066.3|12064.3|12067.4|12065.4|12066|12064|7
1656287500000|2022-06-26 23:51:40|12066.4|12064.4|12064.3|12062.3|12066.4|12064.4|12063.5|12061.5|33
1656287510000|2022-06-26 23:51:50|12064.4|12062.4|12063.1|12061.1|12065.1|12063.1|12062.1|12060.1|23
1656287520000|2022-06-26 23:52:00|12063|12061|12063|12061|12063.5|12061.5|12061.6|12059.6|42
1656287530000|2022-06-26 23:52:10|12062.9|12060.9|12065.4|12063.4|12066|12064|12062.9|12060.9|13
1656287540000|2022-06-26 23:52:20|12065.1|12063.1|12065.4|12063.4|12065.4|12063.4|12063.9|12061.9|7
1656287550000|2022-06-26 23:52:30|12065.5|12063.5|12064.1|12062.1|12065.6|12063.6|12064.1|12062.1|1
1656287560000|2022-06-26 23:52:40|12064.3|12062.3|12065.1|12063.1|12066.3|12064.3|12064.3|12062.3|2
1656287570000|2022-06-26 23:52:50|12065|12063|12063.6|12061.6|12065|12063|12063.1|12061.1|7
1656287580000|2022-06-26 23:53:00|12063.8|12061.8|12063.4|12061.4|12063.9|12061.9|12063.4|12061.4|4
1656287590000|2022-06-26 23:53:10|12063.8|12061.8|12065.1|12063.1|12065.1|12063.1|12063.8|12061.8|7
1656287600000|2022-06-26 23:53:20|12065.5|12063.5|12066.1|12064.1|12066.4|12064.4|12065.5|12063.5|4
1656287610000|2022-06-26 23:53:30|12066.3|12064.3|12066.6|12064.6|12066.6|12064.6|12066.3|12064.3|8
1656287620000|2022-06-26 23:53:40|12066.5|12064.5|12065|12063|12066.6|12064.6|12065|12063|4
1656287630000|2022-06-26 23:53:50|12064.9|12062.9|12064.3|12062.3|12064.9|12062.9|12064|12062|2
1656287640000|2022-06-26 23:54:00|12064.9|12062.9|12064.5|12062.5|12064.9|12062.9|12064.1|12062.1|4
1656287650000|2022-06-26 23:54:10|12064.4|12062.4|12064|12062|12064.4|12062.4|12064|12062|2
1656287660000|2022-06-26 23:54:20|12063.9|12061.9|12064.3|12062.3|12064.9|12062.9|12063.9|12061.9|11
1656287670000|2022-06-26 23:54:30|12064.5|12062.5|12064.8|12062.8|12065.5|12063.5|12064.5|12062.5|7
1656287680000|2022-06-26 23:54:40|12064.9|12062.9|12066|12064|12066|12064|12064.9|12062.9|0
1656287690000|2022-06-26 23:54:50|12065.9|12063.9|12063.8|12061.8|12065.9|12063.9|12063|12061|22
1656287700000|2022-06-26 23:55:00|12063.6|12061.6|12064.3|12062.3|12065.5|12063.5|12063|12061|12
1656287710000|2022-06-26 23:55:10|12064.9|12062.9|12064.5|12062.5|12064.9|12062.9|12064.3|12062.3|3
1656287720000|2022-06-26 23:55:20|12064.6|12062.6|12065.3|12063.3|12065.5|12063.5|12064.6|12062.6|1
1656287730000|2022-06-26 23:55:30|12065.4|12063.4|12065.5|12063.5|12065.9|12063.9|12065.4|12063.4|1
1656287740000|2022-06-26 23:55:40|12065.6|12063.6|12064.5|12062.5|12066|12064|12064.4|12062.4|18
1656287750000|2022-06-26 23:55:50|12064.6|12062.6|12064.6|12062.6|12064.6|12062.6|12064.5|12062.5|0
1656287760000|2022-06-26 23:56:00|12062.9|12060.9|12060.8|12058.8|12062.9|12060.9|12060.8|12058.8|58
1656287770000|2022-06-26 23:56:10|12060.9|12058.9|12060.4|12058.4|12061.6|12059.6|12060.4|12058.4|32
1656287780000|2022-06-26 23:56:20|12060.6|12058.6|12059.6|12057.6|12061.4|12059.4|12059.3|12057.3|38
1656287790000|2022-06-26 23:56:30|12060.3|12058.3|12061.4|12059.4|12061.5|12059.5|12060.3|12058.3|14
1656287800000|2022-06-26 23:56:40|12061.5|12059.5|12062.1|12060.1|12062.1|12060.1|12060.9|12058.9|11
1656287810000|2022-06-26 23:56:50|12062|12060|12062|12060|12062.1|12060.1|12061.4|12059.4|9
1656287820000|2022-06-26 23:57:00|12062.1|12060.1|12062.1|12060.1|12063|12061|12061.6|12059.6|11
1656287830000|2022-06-26 23:57:10|12062.3|12060.3|12062.1|12060.1|12062.6|12060.6|12062|12060|7
1656287840000|2022-06-26 23:57:20|12062.3|12060.3|12062.4|12060.4|12062.4|12060.4|12061.3|12059.3|3
1656287850000|2022-06-26 23:57:30|12062.5|12060.5|12064|12062|12064.5|12062.5|12062.5|12060.5|18
1656287860000|2022-06-26 23:57:40|12064.1|12062.1|12062.6|12060.6|12064.4|12062.4|12062.6|12060.6|3
1656287870000|2022-06-26 23:57:50|12062.5|12060.5|12063|12061|12063.5|12061.5|12062.4|12060.4|13
1656287880000|2022-06-26 23:58:00|12063.1|12061.1|12064.8|12062.8|12065|12063|12063.1|12061.1|9
1656287890000|2022-06-26 23:58:10|12064.6|12062.6|12066|12064|12066.1|12064.1|12064.4|12062.4|8
1656287900000|2022-06-26 23:58:20|12066.1|12064.1|12065.3|12063.3|12066.1|12064.1|12065|12063|6
1656287910000|2022-06-26 23:58:30|12065.4|12063.4|12066.4|12064.4|12066.8|12064.8|12065.1|12063.1|14
1656287920000|2022-06-26 23:58:40|12066.5|12064.5|12066.9|12064.9|12067.3|12065.3|12066|12064|15
1656287930000|2022-06-26 23:58:50|12067.1|12065.1|12066.9|12064.9|12067.1|12065.1|12066.6|12064.6|3
1656287940000|2022-06-26 23:59:00|12066.8|12064.8|12063.3|12061.3|12066.8|12064.8|12063|12061|38
1656287950000|2022-06-26 23:59:10|12063.1|12061.1|12061.5|12059.5|12063.3|12061.3|12061.5|12059.5|9
1656287960000|2022-06-26 23:59:20|12061.6|12059.6|12060.1|12058.1|12061.8|12059.8|12060.1|12058.1|20
1656287970000|2022-06-26 23:59:30|12060.3|12058.3|12059.1|12057.1|12060.5|12058.5|12058.9|12056.9|11
1656287980000|2022-06-26 23:59:40|12059.5|12057.5|12060.3|12058.3|12061.1|12059.1|12059.4|12057.4|28
1656287990000|2022-06-26 23:59:50|12060.4|12058.4|12060.3|12058.3|12060.5|12058.5|12059.9|12057.9|10
1656288000000|2022-06-27 00:00:00|12060.1|12058.1|12056.1|12054.1|12060.5|12058.5|12055.4|12053.4|114
1656288010000|2022-06-27 00:00:10|12055.9|12053.9|12062|12060|12062.3|12060.3|12054.3|12052.3|110
1656288020000|2022-06-27 00:00:20|12062.3|12060.3|12061.8|12059.8|12062.4|12060.4|12059.9|12057.9|23
1656288030000|2022-06-27 00:00:30|12061.9|12059.9|12062.8|12060.8|12063.1|12061.1|12061.8|12059.8|43
1656288040000|2022-06-27 00:00:40|12062.6|12060.6|12060.1|12058.1|12062.6|12060.6|12060|12058|7
1656288050000|2022-06-27 00:00:50|12060|12058|12058|12056|12060|12058|12056.9|12054.9|38
1656288060000|2022-06-27 00:01:00|12057.9|12055.9|12058|12056|12059|12057|12057.3|12055.3|18
1656288070000|2022-06-27 00:01:10|12057.9|12055.9|12061.9|12059.9|12062.1|12060.1|12057.5|12055.5|15
1656288080000|2022-06-27 00:01:20|12062|12060|12062.8|12060.8|12063|12061|12060.3|12058.3|6
1656288090000|2022-06-27 00:01:30|12062.9|12060.9|12064.9|12062.9|12065|12063|12062.8|12060.8|32
1656288100000|2022-06-27 00:01:40|12064.8|12062.8|12069.3|12067.3|12070.9|12068.9|12064.8|12062.8|51
1656288110000|2022-06-27 00:01:50|12069.6|12067.6|12064.6|12062.6|12070|12068|12063.6|12061.6|25
1656288120000|2022-06-27 00:02:00|12064.9|12062.9|12062.5|12060.5|12065.3|12063.3|12060.1|12058.1|16
1656288130000|2022-06-27 00:02:10|12061.9|12059.9|12059.6|12057.6|12062|12060|12059|12057|18
1656288140000|2022-06-27 00:02:20|12059.8|12057.8|12057.3|12055.3|12061.4|12059.4|12056|12054|53
1656288150000|2022-06-27 00:02:30|12057.1|12055.1|12058|12056|12058.6|12056.6|12057|12055|9
1656288160000|2022-06-27 00:02:40|12057.9|12055.9|12056.8|12054.8|12058.1|12056.1|12055.8|12053.8|24
1656288170000|2022-06-27 00:02:50|12056.6|12054.6|12057.5|12055.5|12057.8|12055.8|12055.9|12053.9|39
1656288180000|2022-06-27 00:03:00|12057.4|12055.4|12056.3|12054.3|12058.3|12056.3|12055.8|12053.8|26
1656288190000|2022-06-27 00:03:10|12056.4|12054.4|12053.5|12051.5|12057|12055|12053.1|12051.1|35
1656288200000|2022-06-27 00:03:20|12053|12051|12044.4|12042.4|12053|12051|12041|12039|301
1656288210000|2022-06-27 00:03:30|12045.3|12043.3|12045.8|12043.8|12047.1|12045.1|12044.9|12042.9|47
1656288220000|2022-06-27 00:03:40|12045.6|12043.6|12040.5|12038.5|12045.9|12043.9|12040.5|12038.5|54
1656288230000|2022-06-27 00:03:50|12040.6|12038.6|12044.4|12042.4|12044.5|12042.5|12039.3|12037.3|87
1656288240000|2022-06-27 00:04:00|12044.8|12042.8|12042.9|12040.9|12044.8|12042.8|12041.1|12039.1|41
1656288250000|2022-06-27 00:04:10|12043|12041|12042.5|12040.5|12044|12042|12042.3|12040.3|32
1656288260000|2022-06-27 00:04:20|12041.5|12039.5|12040.9|12038.9|12042.4|12040.4|12040.3|12038.3|16
1656288270000|2022-06-27 00:04:30|12040.8|12038.8|12043.5|12041.5|12043.6|12041.6|12040.8|12038.8|16
1656288280000|2022-06-27 00:04:40|12043.6|12041.6|12043.8|12041.8|12046.3|12044.3|12042.9|12040.9|59
1656288290000|2022-06-27 00:04:50|12043.9|12041.9|12043.5|12041.5|12044.6|12042.6|12043.4|12041.4|14
1656288300000|2022-06-27 00:05:00|12043.4|12041.4|12045.6|12043.6|12046|12044|12042.4|12040.4|42
1656288310000|2022-06-27 00:05:10|12045.4|12043.4|12046.8|12044.8|12046.9|12044.9|12044.6|12042.6|11
1656288320000|2022-06-27 00:05:20|12046.9|12044.9|12048.4|12046.4|12049|12047|12046.6|12044.6|43
1656288330000|2022-06-27 00:05:30|12048|12046|12047.9|12045.9|12048.3|12046.3|12047|12045|11
1656288340000|2022-06-27 00:05:40|12049.5|12047.5|12050.8|12048.8|12051.1|12049.1|12048.8|12046.8|58
1656288350000|2022-06-27 00:05:50|12050.9|12048.9|12050.4|12048.4|12052.1|12050.1|12049.9|12047.9|58
1656288360000|2022-06-27 00:06:00|12050.3|12048.3|12047.6|12045.6|12050.3|12048.3|12045.6|12043.6|27
1656288370000|2022-06-27 00:06:10|12047.5|12045.5|12047.5|12045.5|12047.9|12045.9|12047|12045|4
1656288380000|2022-06-27 00:06:20|12047.4|12045.4|12048.3|12046.3|12048.4|12046.4|12045.4|12043.4|14
1656288390000|2022-06-27 00:06:30|12048.1|12046.1|12050.6|12048.6|12051.6|12049.6|12048.1|12046.1|19
1656288400000|2022-06-27 00:06:40|12050.8|12048.8|12052.8|12050.8|12053.5|12051.5|12050.8|12048.8|24
1656288410000|2022-06-27 00:06:50|12052.9|12050.9|12055.1|12053.1|12055.3|12053.3|12052|12050|37
1656288420000|2022-06-27 00:07:00|12055.3|12053.3|12052.8|12050.8|12056.3|12054.3|12052.4|12050.4|45
1656288430000|2022-06-27 00:07:10|12052.6|12050.6|12053.4|12051.4|12054.1|12052.1|12052.5|12050.5|22
1656288440000|2022-06-27 00:07:20|12053.9|12051.9|12053|12051|12053.9|12051.9|12048.4|12046.4|54
1656288450000|2022-06-27 00:07:30|12053.1|12051.1|12054.4|12052.4|12055.1|12053.1|12052.8|12050.8|24
1656288460000|2022-06-27 00:07:40|12053.9|12051.9|12053|12051|12054.1|12052.1|12052.3|12050.3|8
1656288470000|2022-06-27 00:07:50|12052.9|12050.9|12052.6|12050.6|12052.9|12050.9|12050.4|12048.4|19
1656288480000|2022-06-27 00:08:00|12052.8|12050.8|12053.4|12051.4|12054|12052|12052.3|12050.3|13
1656288490000|2022-06-27 00:08:10|12053.3|12051.3|12055|12053|12055.1|12053.1|12052.5|12050.5|6
1656288500000|2022-06-27 00:08:20|12054.9|12052.9|12053.3|12051.3|12055|12053|12053.3|12051.3|14
1656288510000|2022-06-27 00:08:30|12053.4|12051.4|12054|12052|12055.1|12053.1|12053.3|12051.3|23
1656288520000|2022-06-27 00:08:40|12054.1|12052.1|12054.4|12052.4|12054.5|12052.5|12053|12051|9
1656288530000|2022-06-27 00:08:50|12054.9|12052.9|12054.5|12052.5|12055.3|12053.3|12052.8|12050.8|14
1656288540000|2022-06-27 00:09:00|12054.3|12052.3|12054.3|12052.3|12054.5|12052.5|12053.9|12051.9|5
1656288550000|2022-06-27 00:09:10|12054.1|12052.1|12051.5|12049.5|12054.1|12052.1|12051|12049|17
1656288560000|2022-06-27 00:09:20|12051.4|12049.4|12052.4|12050.4|12052.6|12050.6|12051.4|12049.4|18
1656288570000|2022-06-27 00:09:30|12052.5|12050.5|12051.9|12049.9|12052.9|12050.9|12051.9|12049.9|4
1656288580000|2022-06-27 00:09:40|12052.4|12050.4|12052.6|12050.6|12053.1|12051.1|12051.3|12049.3|13
1656288590000|2022-06-27 00:09:50|12052.8|12050.8|12051.8|12049.8|12053.3|12051.3|12051.6|12049.6|13
1656288600000|2022-06-27 00:10:00|12051.9|12049.9|12050.9|12048.9|12053|12051|12050.3|12048.3|8
1656288610000|2022-06-27 00:10:10|12051|12049|12050.1|12048.1|12052|12050|12049.9|12047.9|9
1656288620000|2022-06-27 00:10:20|12049.4|12047.4|12047.6|12045.6|12050.3|12048.3|12047.3|12045.3|19
1656288630000|2022-06-27 00:10:30|12048.5|12046.5|12047.1|12045.1|12050.4|12048.4|12047.1|12045.1|17
1656288640000|2022-06-27 00:10:40|12047.3|12045.3|12048.9|12046.9|12049.6|12047.6|12046.8|12044.8|17
1656288650000|2022-06-27 00:10:50|12049|12047|12047.9|12045.9|12049|12047|12047.5|12045.5|3
1656288660000|2022-06-27 00:11:00|12047.8|12045.8|12046.6|12044.6|12048.3|12046.3|12046.6|12044.6|18
1656288670000|2022-06-27 00:11:10|12047.1|12045.1|12047|12045|12048.3|12046.3|12046.5|12044.5|9
1656288680000|2022-06-27 00:11:20|12047.1|12045.1|12046.1|12044.1|12047.3|12045.3|12045.9|12043.9|23
1656288690000|2022-06-27 00:11:30|12046.3|12044.3|12048|12046|12048|12046|12045.4|12043.4|14
1656288700000|2022-06-27 00:11:40|12047.9|12045.9|12050.4|12048.4|12050.4|12048.4|12047.6|12045.6|9
1656288710000|2022-06-27 00:11:50|12050.6|12048.6|12047.9|12045.9|12052.6|12050.6|12047.8|12045.8|13
1656288720000|2022-06-27 00:12:00|12047.8|12045.8|12048.3|12046.3|12049.5|12047.5|12047.6|12045.6|11
1656288730000|2022-06-27 00:12:10|12047.8|12045.8|12050.8|12048.8|12051.1|12049.1|12047.8|12045.8|11
1656288740000|2022-06-27 00:12:20|12050.6|12048.6|12050|12048|12051.3|12049.3|12050|12048|4
1656288750000|2022-06-27 00:12:30|12049.9|12047.9|12049.3|12047.3|12050.4|12048.4|12049.3|12047.3|12
1656288760000|2022-06-27 00:12:40|12049.5|12047.5|12048.8|12046.8|12050.3|12048.3|12048.8|12046.8|7
1656288770000|2022-06-27 00:12:50|12048.3|12046.3|12048.1|12046.1|12048.6|12046.6|12047.9|12045.9|7
1656288780000|2022-06-27 00:13:00|12048|12046|12048.1|12046.1|12048.5|12046.5|12047.5|12045.5|6
1656288790000|2022-06-27 00:13:10|12048|12046|12049.4|12047.4|12050.3|12048.3|12048|12046|13
1656288800000|2022-06-27 00:13:20|12049.3|12047.3|12049.8|12047.8|12050.4|12048.4|12048.8|12046.8|9
1656288810000|2022-06-27 00:13:30|12049.9|12047.9|12050.8|12048.8|12051.5|12049.5|12049.3|12047.3|9
1656288820000|2022-06-27 00:13:40|12050.9|12048.9|12053.6|12051.6|12054.4|12052.4|12050.9|12048.9|26
1656288830000|2022-06-27 00:13:50|12053.8|12051.8|12053.6|12051.6|12053.8|12051.8|12051.9|12049.9|26
1656288840000|2022-06-27 00:14:00|12053.5|12051.5|12049.6|12047.6|12053.6|12051.6|12049.1|12047.1|15
1656288850000|2022-06-27 00:14:10|12050|12048|12050.8|12048.8|12051|12049|12049.9|12047.9|7
1656288860000|2022-06-27 00:14:20|12050.9|12048.9|12052.4|12050.4|12053|12051|12050.5|12048.5|22
1656288870000|2022-06-27 00:14:30|12052.5|12050.5|12050.6|12048.6|12052.6|12050.6|12050.6|12048.6|11
1656288880000|2022-06-27 00:14:40|12050.8|12048.8|12049.3|12047.3|12050.9|12048.9|12049.1|12047.1|8
1656288890000|2022-06-27 00:14:50|12049.4|12047.4|12050.5|12048.5|12051.1|12049.1|12048.3|12046.3|21
1656288900000|2022-06-27 00:15:00|12049.9|12047.9|12046.9|12044.9|12051|12049|12046.6|12044.6|19
1656288910000|2022-06-27 00:15:10|12047.3|12045.3|12048.6|12046.6|12049.4|12047.4|12046.9|12044.9|24
1656288920000|2022-06-27 00:15:20|12048.8|12046.8|12050.6|12048.6|12050.6|12048.6|12048.6|12046.6|9
1656288930000|2022-06-27 00:15:30|12051|12049|12049.5|12047.5|12051.1|12049.1|12049.5|12047.5|13
1656288940000|2022-06-27 00:15:40|12049.6|12047.6|12047.3|12045.3|12049.8|12047.8|12046.6|12044.6|20
1656288950000|2022-06-27 00:15:50|12047|12045|12048.8|12046.8|12048.9|12046.9|12047|12045|5
1656288960000|2022-06-27 00:16:00|12048.9|12046.9|12048.4|12046.4|12048.9|12046.9|12047.3|12045.3|14
1656288970000|2022-06-27 00:16:10|12048.5|12046.5|12048.6|12046.6|12051|12049|12048.3|12046.3|11
1656288980000|2022-06-27 00:16:20|12047.6|12045.6|12048.1|12046.1|12048.6|12046.6|12047.5|12045.5|4
1656288990000|2022-06-27 00:16:30|12048|12046|12047|12045|12048.4|12046.4|12047|12045|5
1656289000000|2022-06-27 00:16:40|12047.1|12045.1|12047.9|12045.9|12047.9|12045.9|12046|12044|10
1656289010000|2022-06-27 00:16:50|12048|12046|12048.1|12046.1|12048.3|12046.3|12047.4|12045.4|4
1656289020000|2022-06-27 00:17:00|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|12046|12044|7
1656289030000|2022-06-27 00:17:10|12048|12046|12044.5|12042.5|12048|12046|12044.5|12042.5|31
1656289040000|2022-06-27 00:17:20|12044.6|12042.6|12045.6|12043.6|12046.9|12044.9|12044.6|12042.6|8
1656289050000|2022-06-27 00:17:30|12046.1|12044.1|12046.4|12044.4|12046.5|12044.5|12045.6|12043.6|1
1656289060000|2022-06-27 00:17:40|12046.5|12044.5|12045.5|12043.5|12046.6|12044.6|12045|12043|12
1656289070000|2022-06-27 00:17:50|12045.4|12043.4|12046|12044|12046|12044|12044.9|12042.9|3
1656289080000|2022-06-27 00:18:00|12045.3|12043.3|12045|12043|12045.4|12043.4|12044|12042|30
1656289090000|2022-06-27 00:18:10|12044.5|12042.5|12043.8|12041.8|12045.3|12043.3|12043.8|12041.8|28
1656289100000|2022-06-27 00:18:20|12043.9|12041.9|12046|12044|12046|12044|12043.6|12041.6|13
1656289110000|2022-06-27 00:18:30|12045.9|12043.9|12044.8|12042.8|12046.1|12044.1|12044.6|12042.6|7
1656289120000|2022-06-27 00:18:40|12044.9|12042.9|12044.9|12042.9|12045.6|12043.6|12044.6|12042.6|5
1656289130000|2022-06-27 00:18:50|12044.5|12042.5|12044.4|12042.4|12044.5|12042.5|12044.3|12042.3|1
1656289140000|2022-06-27 00:19:00|12044.3|12042.3|12042.1|12040.1|12044.5|12042.5|12041.9|12039.9|58
1656289150000|2022-06-27 00:19:10|12042|12040|12044.3|12042.3|12044.5|12042.5|12041|12039|27
1656289160000|2022-06-27 00:19:20|12044.1|12042.1|12045.3|12043.3|12045.3|12043.3|12042.3|12040.3|13
1656289170000|2022-06-27 00:19:30|12045.5|12043.5|12046.5|12044.5|12047.1|12045.1|12045.5|12043.5|19
1656289180000|2022-06-27 00:19:40|12046.4|12044.4|12047|12045|12047.1|12045.1|12045.8|12043.8|8
1656289190000|2022-06-27 00:19:50|12046.9|12044.9|12048.1|12046.1|12048.1|12046.1|12045.9|12043.9|11
1656289200000|2022-06-27 00:20:00|12048.9|12046.9|12048.8|12046.8|12049.8|12047.8|12048|12046|50
1656289210000|2022-06-27 00:20:10|12048.6|12046.6|12047.5|12045.5|12049|12047|12047.1|12045.1|5
1656289220000|2022-06-27 00:20:20|12047.6|12045.6|12047.1|12045.1|12048.4|12046.4|12046|12044|16
1656289230000|2022-06-27 00:20:30|12047.3|12045.3|12047.1|12045.1|12048.5|12046.5|12046.4|12044.4|8
1656289240000|2022-06-27 00:20:40|12047|12045|12047.9|12045.9|12048.6|12046.6|12047|12045|5
1656289250000|2022-06-27 00:20:50|12048|12046|12047.9|12045.9|12048.6|12046.6|12047.9|12045.9|4
1656289260000|2022-06-27 00:21:00|12048|12046|12046.3|12044.3|12048|12046|12045.9|12043.9|9
1656289270000|2022-06-27 00:21:10|12046.4|12044.4|12048.1|12046.1|12048.3|12046.3|12046.3|12044.3|9
1656289280000|2022-06-27 00:21:20|12048.6|12046.6|12046.1|12044.1|12049.1|12047.1|12045.6|12043.6|37
1656289290000|2022-06-27 00:21:30|12046.3|12044.3|12047.5|12045.5|12048.1|12046.1|12045.8|12043.8|9
1656289300000|2022-06-27 00:21:40|12047.6|12045.6|12046.9|12044.9|12049.1|12047.1|12046.9|12044.9|4
1656289310000|2022-06-27 00:21:50|12046.4|12044.4|12047.4|12045.4|12047.5|12045.5|12046.3|12044.3|6
1656289320000|2022-06-27 00:22:00|12047.5|12045.5|12047.5|12045.5|12048.1|12046.1|12046.9|12044.9|5
1656289330000|2022-06-27 00:22:10|12047.6|12045.6|12046.8|12044.8|12047.6|12045.6|12046.6|12044.6|3
1656289340000|2022-06-27 00:22:20|12046.9|12044.9|12047.4|12045.4|12048|12046|12046.9|12044.9|3
1656289350000|2022-06-27 00:22:30|12047.1|12045.1|12047.1|12045.1|12048|12046|12045.3|12043.3|10
1656289360000|2022-06-27 00:22:40|12047.3|12045.3|12048.9|12046.9|12049|12047|12047.3|12045.3|16
1656289370000|2022-06-27 00:22:50|12048.6|12046.6|12050.8|12048.8|12050.8|12048.8|12048.6|12046.6|14
1656289380000|2022-06-27 00:23:00|12050.9|12048.9|12053.4|12051.4|12053.4|12051.4|12049.9|12047.9|45
1656289390000|2022-06-27 00:23:10|12053.3|12051.3|12052.1|12050.1|12053.3|12051.3|12051.9|12049.9|8
1656289400000|2022-06-27 00:23:20|12052.3|12050.3|12054.1|12052.1|12054.1|12052.1|12052.3|12050.3|22
1656289410000|2022-06-27 00:23:30|12054|12052|12053.6|12051.6|12054.5|12052.5|12053.1|12051.1|9
1656289420000|2022-06-27 00:23:40|12053.8|12051.8|12052.6|12050.6|12053.8|12051.8|12052|12050|18
1656289430000|2022-06-27 00:23:50|12052.4|12050.4|12052.6|12050.6|12053.3|12051.3|12051.9|12049.9|17
1656289440000|2022-06-27 00:24:00|12052.5|12050.5|12052.1|12050.1|12052.5|12050.5|12051.6|12049.6|6
1656289450000|2022-06-27 00:24:10|12051.9|12049.9|12053.5|12051.5|12053.5|12051.5|12051.8|12049.8|8
1656289460000|2022-06-27 00:24:20|12053.6|12051.6|12054.4|12052.4|12054.4|12052.4|12053.5|12051.5|12
1656289470000|2022-06-27 00:24:30|12054.5|12052.5|12054.5|12052.5|12055.3|12053.3|12054.1|12052.1|29
1656289480000|2022-06-27 00:24:40|12054.4|12052.4|12055.3|12053.3|12055.3|12053.3|12053.9|12051.9|30
1656289490000|2022-06-27 00:24:50|12055.5|12053.5|12058.9|12056.9|12059|12057|12055.4|12053.4|37
1656289500000|2022-06-27 00:25:00|12058.6|12056.6|12058.8|12056.8|12059.9|12057.9|12058|12056|38
1656289510000|2022-06-27 00:25:10|12059|12057|12059.6|12057.6|12060.4|12058.4|12058.9|12056.9|13
1656289520000|2022-06-27 00:25:20|12059.8|12057.8|12062.1|12060.1|12062.1|12060.1|12059.6|12057.6|16
1656289530000|2022-06-27 00:25:30|12062|12060|12060.8|12058.8|12063|12061|12060.4|12058.4|47
1656289540000|2022-06-27 00:25:40|12060.6|12058.6|12059.9|12057.9|12060.8|12058.8|12059.4|12057.4|7
1656289550000|2022-06-27 00:25:50|12060|12058|12057.3|12055.3|12060|12058|12057.3|12055.3|12
1656289560000|2022-06-27 00:26:00|12057.8|12055.8|12057.4|12055.4|12058|12056|12057.4|12055.4|10
1656289570000|2022-06-27 00:26:10|12057.5|12055.5|12055.4|12053.4|12057.6|12055.6|12054.5|12052.5|13
1656289580000|2022-06-27 00:26:20|12055.3|12053.3|12052|12050|12055.4|12053.4|12051.3|12049.3|36
1656289590000|2022-06-27 00:26:30|12052.4|12050.4|12053.8|12051.8|12053.8|12051.8|12052|12050|9
1656289600000|2022-06-27 00:26:40|12053.9|12051.9|12054.3|12052.3|12055.4|12053.4|12053.6|12051.6|12
1656289610000|2022-06-27 00:26:50|12055.1|12053.1|12054|12052|12055.6|12053.6|12054|12052|5
1656289620000|2022-06-27 00:27:00|12054.1|12052.1|12054.8|12052.8|12055.1|12053.1|12054.1|12052.1|0
1656289630000|2022-06-27 00:27:10|12054.9|12052.9|12054.9|12052.9|12055.1|12053.1|12054.8|12052.8|1
1656289640000|2022-06-27 00:27:20|12055.1|12053.1|12055.1|12053.1|12055.1|12053.1|12055|12053|1
1656289650000|2022-06-27 00:27:30|12055|12053|12055.5|12053.5|12055.8|12053.8|12054.6|12052.6|12
1656289660000|2022-06-27 00:27:40|12055.6|12053.6|12058|12056|12058.1|12056.1|12055.6|12053.6|7
1656289670000|2022-06-27 00:27:50|12058.1|12056.1|12060.1|12058.1|12061.5|12059.5|12057.9|12055.9|25
1656289680000|2022-06-27 00:28:00|12060.4|12058.4|12061.5|12059.5|12062.1|12060.1|12059.6|12057.6|19
1656289690000|2022-06-27 00:28:10|12061.4|12059.4|12061|12059|12062.4|12060.4|12060.9|12058.9|20
1656289700000|2022-06-27 00:28:20|12060.9|12058.9|12061|12059|12061.9|12059.9|12060.5|12058.5|6
1656289710000|2022-06-27 00:28:30|12061.1|12059.1|12062.5|12060.5|12062.8|12060.8|12061|12059|17
1656289720000|2022-06-27 00:28:40|12062.4|12060.4|12062|12060|12062.6|12060.6|12062|12060|11
1656289730000|2022-06-27 00:28:50|12061.9|12059.9|12063|12061|12063|12061|12061.9|12059.9|4
1656289740000|2022-06-27 00:29:00|12063.1|12061.1|12063.6|12061.6|12063.9|12061.9|12063.1|12061.1|17
1656289750000|2022-06-27 00:29:10|12063.8|12061.8|12062.3|12060.3|12063.9|12061.9|12062.3|12060.3|6
1656289760000|2022-06-27 00:29:20|12062|12060|12062|12060|12062.5|12060.5|12062|12060|8
1656289770000|2022-06-27 00:29:30|12062.1|12060.1|12061|12059|12062.1|12060.1|12060.9|12058.9|1
1656289780000|2022-06-27 00:29:40|12060.9|12058.9|12062.1|12060.1|12062.1|12060.1|12060|12058|7
1656289790000|2022-06-27 00:29:50|12062.3|12060.3|12061.9|12059.9|12062.6|12060.6|12061.9|12059.9|3
1656289800000|2022-06-27 00:30:00|12062|12060|12059.9|12057.9|12063.4|12061.4|12059.9|12057.9|46
1656289810000|2022-06-27 00:30:10|12059.8|12057.8|12061.4|12059.4|12062.3|12060.3|12058.9|12056.9|19
1656289820000|2022-06-27 00:30:20|12061.3|12059.3|12063.4|12061.4|12063.4|12061.4|12061|12059|8
1656289830000|2022-06-27 00:30:30|12063.3|12061.3|12062.8|12060.8|12063.9|12061.9|12061.4|12059.4|33
1656289840000|2022-06-27 00:30:40|12062.5|12060.5|12062.5|12060.5|12063.1|12061.1|12061.9|12059.9|3
1656289850000|2022-06-27 00:30:50|12062.6|12060.6|12061.5|12059.5|12062.6|12060.6|12061|12059|2
1656289860000|2022-06-27 00:31:00|12061.4|12059.4|12061|12059|12061.8|12059.8|12060.8|12058.8|4
1656289870000|2022-06-27 00:31:10|12060.9|12058.9|12058.9|12056.9|12061.1|12059.1|12058.9|12056.9|6
1656289880000|2022-06-27 00:31:20|12058.8|12056.8|12059.3|12057.3|12059.6|12057.6|12058.3|12056.3|17
1656289890000|2022-06-27 00:31:30|12059.1|12057.1|12058.3|12056.3|12059.1|12057.1|12057.3|12055.3|9
1656289900000|2022-06-27 00:31:40|12058.1|12056.1|12055.5|12053.5|12058.1|12056.1|12055.5|12053.5|20
1656289910000|2022-06-27 00:31:50|12055.6|12053.6|12058|12056|12058.8|12056.8|12055.1|12053.1|32
1656289920000|2022-06-27 00:32:00|12058.5|12056.5|12056.4|12054.4|12059|12057|12056.4|12054.4|4
1656289930000|2022-06-27 00:32:10|12056.5|12054.5|12058.4|12056.4|12058.5|12056.5|12055.1|12053.1|9
1656289940000|2022-06-27 00:32:20|12058.5|12056.5|12058.4|12056.4|12059.1|12057.1|12058|12056|8
1656289950000|2022-06-27 00:32:30|12058.5|12056.5|12058.5|12056.5|12058.9|12056.9|12058.4|12056.4|2
1656289960000|2022-06-27 00:32:40|12058.4|12056.4|12059.8|12057.8|12060.3|12058.3|12058.1|12056.1|10
1656289970000|2022-06-27 00:32:50|12059.6|12057.6|12059|12057|12059.8|12057.8|12058.8|12056.8|4
1656289980000|2022-06-27 00:33:00|12060|12058|12059.5|12057.5|12060.5|12058.5|12059.3|12057.3|7
1656289990000|2022-06-27 00:33:10|12059.6|12057.6|12060.1|12058.1|12060.4|12058.4|12059.5|12057.5|1
1656290000000|2022-06-27 00:33:20|12061|12059|12062|12060|12062.3|12060.3|12061|12059|16
1656290010000|2022-06-27 00:33:30|12062.1|12060.1|12062.8|12060.8|12063.1|12061.1|12062.1|12060.1|9
1656290020000|2022-06-27 00:33:40|12062.9|12060.9|12064.3|12062.3|12064.4|12062.4|12062.9|12060.9|24
1656290030000|2022-06-27 00:33:50|12064.8|12062.8|12064.3|12062.3|12064.8|12062.8|12063.3|12061.3|26
1656290040000|2022-06-27 00:34:00|12064.1|12062.1|12066.6|12064.6|12066.6|12064.6|12063.6|12061.6|30
1656290050000|2022-06-27 00:34:10|12066.8|12064.8|12067.3|12065.3|12067.3|12065.3|12066.1|12064.1|29
1656290060000|2022-06-27 00:34:20|12067.4|12065.4|12068|12066|12068|12066|12067|12065|8
1656290070000|2022-06-27 00:34:30|12068.3|12066.3|12066.8|12064.8|12068.5|12066.5|12065.8|12063.8|36
1656290080000|2022-06-27 00:34:40|12066.9|12064.9|12064.5|12062.5|12066.9|12064.9|12064.5|12062.5|16
1656290090000|2022-06-27 00:34:50|12064.4|12062.4|12061.9|12059.9|12064.4|12062.4|12061.9|12059.9|25
1656290100000|2022-06-27 00:35:00|12062.1|12060.1|12065.1|12063.1|12065.3|12063.3|12062|12060|75
1656290110000|2022-06-27 00:35:10|12064.6|12062.6|12064.3|12062.3|12065|12063|12064.1|12062.1|5
1656290120000|2022-06-27 00:35:20|12064.9|12062.9|12062.4|12060.4|12064.9|12062.9|12062.4|12060.4|4
1656290130000|2022-06-27 00:35:30|12062.5|12060.5|12064.1|12062.1|12064.3|12062.3|12062.5|12060.5|16
1656290140000|2022-06-27 00:35:40|12064.3|12062.3|12062.9|12060.9|12065|12063|12062.9|12060.9|12
1656290150000|2022-06-27 00:35:50|12062.8|12060.8|12062.6|12060.6|12063.6|12061.6|12062.6|12060.6|4
1656290160000|2022-06-27 00:36:00|12062.5|12060.5|12061.1|12059.1|12062.5|12060.5|12060.3|12058.3|20
1656290170000|2022-06-27 00:36:10|12061.6|12059.6|12062.1|12060.1|12062.1|12060.1|12061.6|12059.6|5
1656290180000|2022-06-27 00:36:20|12062|12060|12064.5|12062.5|12064.5|12062.5|12062|12060|12
1656290190000|2022-06-27 00:36:30|12063.6|12061.6|12064.8|12062.8|12065.1|12063.1|12063.5|12061.5|16
1656290200000|2022-06-27 00:36:40|12064.6|12062.6|12062.4|12060.4|12064.6|12062.6|12061.9|12059.9|9
1656290210000|2022-06-27 00:36:50|12062.3|12060.3|12064.3|12062.3|12064.5|12062.5|12062|12060|3
1656290220000|2022-06-27 00:37:00|12064.4|12062.4|12065.5|12063.5|12065.5|12063.5|12064.1|12062.1|9
1656290230000|2022-06-27 00:37:10|12065.6|12063.6|12065.5|12063.5|12066.1|12064.1|12065.5|12063.5|1
1656290240000|2022-06-27 00:37:20|12065.4|12063.4|12065.3|12063.3|12065.9|12063.9|12064.6|12062.6|13
1656290250000|2022-06-27 00:37:30|12065.4|12063.4|12065.5|12063.5|12066|12064|12065.4|12063.4|4
1656290260000|2022-06-27 00:37:40|12065.4|12063.4|12066.9|12064.9|12066.9|12064.9|12065.4|12063.4|17
1656290270000|2022-06-27 00:37:50|12067|12065|12067.1|12065.1|12067.5|12065.5|12066.4|12064.4|2
1656290280000|2022-06-27 00:38:00|12067.3|12065.3|12067.8|12065.8|12067.8|12065.8|12066.9|12064.9|2
1656290290000|2022-06-27 00:38:10|12067.9|12065.9|12068.3|12066.3|12069|12067|12067.6|12065.6|12
1656290300000|2022-06-27 00:38:20|12068.1|12066.1|12068|12066|12068.4|12066.4|12067.8|12065.8|13
1656290310000|2022-06-27 00:38:30|12068.1|12066.1|12067.1|12065.1|12068.3|12066.3|12067.1|12065.1|5
1656290320000|2022-06-27 00:38:40|12067.5|12065.5|12064|12062|12067.5|12065.5|12064|12062|33
1656290330000|2022-06-27 00:38:50|12063.9|12061.9|12063.4|12061.4|12064.4|12062.4|12062.1|12060.1|11
1656290340000|2022-06-27 00:39:00|12063.5|12061.5|12063.6|12061.6|12065.9|12063.9|12063.5|12061.5|3
1656290350000|2022-06-27 00:39:10|12063.5|12061.5|12065.8|12063.8|12065.8|12063.8|12063.5|12061.5|5
1656290360000|2022-06-27 00:39:20|12065.9|12063.9|12064.6|12062.6|12066.1|12064.1|12064.1|12062.1|2
1656290370000|2022-06-27 00:39:30|12065.4|12063.4|12063.4|12061.4|12065.4|12063.4|12063.4|12061.4|3
1656290380000|2022-06-27 00:39:40|12062.9|12060.9|12062.8|12060.8|12064.4|12062.4|12062.6|12060.6|9
1656290390000|2022-06-27 00:39:50|12062.9|12060.9|12062.6|12060.6|12063|12061|12061.1|12059.1|16
1656290400000|2022-06-27 00:40:00|12062.5|12060.5|12062.4|12060.4|12063.8|12061.8|12062.4|12060.4|3
1656290410000|2022-06-27 00:40:10|12062.3|12060.3|12061.5|12059.5|12062.3|12060.3|12060.9|12058.9|2
1656290420000|2022-06-27 00:40:20|12060.9|12058.9|12059.8|12057.8|12061|12059|12059.8|12057.8|26
1656290430000|2022-06-27 00:40:30|12060|12058|12060.5|12058.5|12060.5|12058.5|12059.5|12057.5|12
1656290440000|2022-06-27 00:40:40|12060.4|12058.4|12061.5|12059.5|12062.1|12060.1|12060.1|12058.1|10
1656290450000|2022-06-27 00:40:50|12061.4|12059.4|12063.5|12061.5|12063.9|12061.9|12061.1|12059.1|7
1656290460000|2022-06-27 00:41:00|12063.6|12061.6|12064.8|12062.8|12066.1|12064.1|12063.6|12061.6|13
1656290470000|2022-06-27 00:41:10|12065|12063|12065.8|12063.8|12067|12065|12064.8|12062.8|12
1656290480000|2022-06-27 00:41:20|12065.9|12063.9|12064.6|12062.6|12066.9|12064.9|12062.9|12060.9|11
1656290490000|2022-06-27 00:41:30|12064.5|12062.5|12063.8|12061.8|12064.6|12062.6|12063.3|12061.3|6
1656290500000|2022-06-27 00:41:40|12063.6|12061.6|12062.3|12060.3|12063.6|12061.6|12061.9|12059.9|7
1656290510000|2022-06-27 00:41:50|12062.4|12060.4|12063.4|12061.4|12064.6|12062.6|12062.4|12060.4|2
1656290520000|2022-06-27 00:42:00|12063.1|12061.1|12063.3|12061.3|12064.1|12062.1|12062.8|12060.8|16
1656290530000|2022-06-27 00:42:10|12063.1|12061.1|12064.1|12062.1|12064.1|12062.1|12063|12061|10
1656290540000|2022-06-27 00:42:20|12064.3|12062.3|12064.9|12062.9|12065|12063|12064.3|12062.3|1
1656290550000|2022-06-27 00:42:30|12064.8|12062.8|12067.8|12065.8|12067.8|12065.8|12064.8|12062.8|9
1656290560000|2022-06-27 00:42:40|12067.6|12065.6|12067.4|12065.4|12067.8|12065.8|12066.4|12064.4|9
1656290570000|2022-06-27 00:42:50|12067|12065|12065.9|12063.9|12067.1|12065.1|12065.4|12063.4|9
1656290580000|2022-06-27 00:43:00|12065.8|12063.8|12064.4|12062.4|12066|12064|12064|12062|7
1656290590000|2022-06-27 00:43:10|12064.5|12062.5|12064.4|12062.4|12065.8|12063.8|12064.1|12062.1|10
1656290600000|2022-06-27 00:43:20|12064.3|12062.3|12064.3|12062.3|12064.6|12062.6|12063.5|12061.5|1
1656290610000|2022-06-27 00:43:30|12064.1|12062.1|12064|12062|12064.1|12062.1|12063|12061|5
1656290620000|2022-06-27 00:43:40|12063.5|12061.5|12061.4|12059.4|12063.5|12061.5|12061.1|12059.1|20
1656290630000|2022-06-27 00:43:50|12061.3|12059.3|12061.5|12059.5|12062.1|12060.1|12061.3|12059.3|7
1656290640000|2022-06-27 00:44:00|12060.9|12058.9|12059.6|12057.6|12061.6|12059.6|12059.4|12057.4|15
1656290650000|2022-06-27 00:44:10|12059.5|12057.5|12058.3|12056.3|12059.6|12057.6|12057.9|12055.9|39
1656290660000|2022-06-27 00:44:20|12058.1|12056.1|12056.9|12054.9|12058.8|12056.8|12056.9|12054.9|26
1656290670000|2022-06-27 00:44:30|12056.8|12054.8|12056.5|12054.5|12057.3|12055.3|12055.3|12053.3|43
1656290680000|2022-06-27 00:44:40|12056.4|12054.4|12056.4|12054.4|12057.9|12055.9|12055.3|12053.3|37
1656290690000|2022-06-27 00:44:50|12055.9|12053.9|12057.1|12055.1|12057.1|12055.1|12055.9|12053.9|7
1656290700000|2022-06-27 00:45:00|12057|12055|12059|12057|12059|12057|12056.6|12054.6|8
1656290710000|2022-06-27 00:45:10|12058.8|12056.8|12056.6|12054.6|12058.8|12056.8|12056.6|12054.6|10
1656290720000|2022-06-27 00:45:20|12056.5|12054.5|12056.5|12054.5|12058|12056|12056.1|12054.1|9
1656290730000|2022-06-27 00:45:30|12056.4|12054.4|12057.4|12055.4|12057.8|12055.8|12056.4|12054.4|4
1656290740000|2022-06-27 00:45:40|12057.5|12055.5|12058.1|12056.1|12058.1|12056.1|12057.1|12055.1|6
1656290750000|2022-06-27 00:45:50|12057.9|12055.9|12056.8|12054.8|12057.9|12055.9|12056.3|12054.3|11
1656290760000|2022-06-27 00:46:00|12056.9|12054.9|12058.5|12056.5|12059.3|12057.3|12056.9|12054.9|14
1656290770000|2022-06-27 00:46:10|12058.4|12056.4|12059.8|12057.8|12061|12059|12058|12056|24
1656290780000|2022-06-27 00:46:20|12059.6|12057.6|12060.5|12058.5|12060.8|12058.8|12059.3|12057.3|2
1656290790000|2022-06-27 00:46:30|12060.4|12058.4|12059.6|12057.6|12060.4|12058.4|12058.6|12056.6|3
1656290800000|2022-06-27 00:46:40|12059.3|12057.3|12059.8|12057.8|12059.8|12057.8|12058.5|12056.5|7
1656290810000|2022-06-27 00:46:50|12059.6|12057.6|12058.4|12056.4|12059.6|12057.6|12056.8|12054.8|12
1656290820000|2022-06-27 00:47:00|12058.3|12056.3|12057.3|12055.3|12058.4|12056.4|12057.1|12055.1|3
1656290830000|2022-06-27 00:47:10|12057.1|12055.1|12057|12055|12057.5|12055.5|12056.3|12054.3|8
1656290840000|2022-06-27 00:47:20|12057.1|12055.1|12057|12055|12057.6|12055.6|12056.6|12054.6|7
1656290850000|2022-06-27 00:47:30|12057.1|12055.1|12056.5|12054.5|12057.1|12055.1|12056.4|12054.4|3
1656290860000|2022-06-27 00:47:40|12056.8|12054.8|12058.6|12056.6|12058.8|12056.8|12056.6|12054.6|9
1656290870000|2022-06-27 00:47:50|12058.5|12056.5|12058.9|12056.9|12059.6|12057.6|12057.9|12055.9|8
1656290880000|2022-06-27 00:48:00|12058.8|12056.8|12060.3|12058.3|12060.4|12058.4|12058.3|12056.3|8
1656290890000|2022-06-27 00:48:10|12060|12058|12059.3|12057.3|12060.6|12058.6|12058.9|12056.9|5
1656290900000|2022-06-27 00:48:20|12059.4|12057.4|12056.9|12054.9|12059.4|12057.4|12056.9|12054.9|9
1656290910000|2022-06-27 00:48:30|12056.8|12054.8|12059.5|12057.5|12059.5|12057.5|12056.6|12054.6|38
1656290920000|2022-06-27 00:48:40|12059.4|12057.4|12059.4|12057.4|12059.4|12057.4|12057.6|12055.6|4
1656290930000|2022-06-27 00:48:50|12059.3|12057.3|12060|12058|12061|12059|12059|12057|11
1656290940000|2022-06-27 00:49:00|12059.9|12057.9|12058|12056|12060.8|12058.8|12058|12056|14
1656290950000|2022-06-27 00:49:10|12058.6|12056.6|12059|12057|12059.5|12057.5|12058.3|12056.3|6
1656290960000|2022-06-27 00:49:20|12058.9|12056.9|12057.1|12055.1|12058.9|12056.9|12057.1|12055.1|4
1656290970000|2022-06-27 00:49:30|12057|12055|12057.5|12055.5|12057.8|12055.8|12057|12055|3
1656290980000|2022-06-27 00:49:40|12057.6|12055.6|12058.3|12056.3|12058.6|12056.6|12057.6|12055.6|2
1656290990000|2022-06-27 00:49:50|12058.1|12056.1|12059|12057|12059.1|12057.1|12058.1|12056.1|2
1656291000000|2022-06-27 00:50:00|12058.8|12056.8|12060.3|12058.3|12060.3|12058.3|12058.8|12056.8|8
1656291010000|2022-06-27 00:50:10|12060.1|12058.1|12060.4|12058.4|12060.4|12058.4|12059|12057|1
1656291020000|2022-06-27 00:50:20|12060.6|12058.6|12061.3|12059.3|12061.8|12059.8|12060.1|12058.1|8
1656291030000|2022-06-27 00:50:30|12061.4|12059.4|12062.6|12060.6|12062.6|12060.6|12061.4|12059.4|7
1656291040000|2022-06-27 00:50:40|12062.5|12060.5|12063.1|12061.1|12063.1|12061.1|12062.4|12060.4|5
1656291050000|2022-06-27 00:50:50|12063.3|12061.3|12062.4|12060.4|12063.3|12061.3|12061.5|12059.5|8
1656291060000|2022-06-27 00:51:00|12062.5|12060.5|12063.9|12061.9|12064.3|12062.3|12062.5|12060.5|12
1656291070000|2022-06-27 00:51:10|12064|12062|12064.1|12062.1|12064.3|12062.3|12063.1|12061.1|9
1656291080000|2022-06-27 00:51:20|12064|12062|12061.3|12059.3|12064|12062|12061.3|12059.3|8
1656291090000|2022-06-27 00:51:30|12061.4|12059.4|12062|12060|12063|12061|12061.4|12059.4|3
1656291100000|2022-06-27 00:51:40|12061.9|12059.9|12062.8|12060.8|12062.8|12060.8|12061.8|12059.8|4
1656291110000|2022-06-27 00:51:50|12062.9|12060.9|12062.8|12060.8|12063|12061|12062.8|12060.8|2
1656291120000|2022-06-27 00:52:00|12062.9|12060.9|12066|12064|12066|12064|12062.9|12060.9|50
1656291130000|2022-06-27 00:52:10|12065.9|12063.9|12066.6|12064.6|12066.6|12064.6|12064.9|12062.9|9
1656291140000|2022-06-27 00:52:20|12066.5|12064.5|12066|12064|12068|12066|12065.6|12063.6|25
1656291150000|2022-06-27 00:52:30|12065.9|12063.9|12063.5|12061.5|12065.9|12063.9|12063.5|12061.5|17
1656291160000|2022-06-27 00:52:40|12063.4|12061.4|12059.5|12057.5|12064.5|12062.5|12059.3|12057.3|19
1656291170000|2022-06-27 00:52:50|12059.3|12057.3|12061|12059|12061.1|12059.1|12059.3|12057.3|8
1656291180000|2022-06-27 00:53:00|12061.1|12059.1|12051.3|12049.3|12061.1|12059.1|12051.3|12049.3|90
1656291190000|2022-06-27 00:53:10|12050.9|12048.9|12052|12050|12054.3|12052.3|12050.9|12048.9|45
1656291200000|2022-06-27 00:53:20|12051.8|12049.8|12054.1|12052.1|12054.5|12052.5|12051.6|12049.6|40
1656291210000|2022-06-27 00:53:30|12054|12052|12054.5|12052.5|12055.8|12053.8|12053.6|12051.6|40
1656291220000|2022-06-27 00:53:40|12055|12053|12050.4|12048.4|12055.3|12053.3|12050.4|12048.4|90
1656291230000|2022-06-27 00:53:50|12051|12049|12051.5|12049.5|12051.8|12049.8|12050.4|12048.4|45
1656291240000|2022-06-27 00:54:00|12051.6|12049.6|12051.6|12049.6|12052.1|12050.1|12050.9|12048.9|23
1656291250000|2022-06-27 00:54:10|12051.5|12049.5|12049.5|12047.5|12051.8|12049.8|12049.5|12047.5|14
1656291260000|2022-06-27 00:54:20|12049.4|12047.4|12048.6|12046.6|12050.3|12048.3|12048.3|12046.3|24
1656291270000|2022-06-27 00:54:30|12049|12047|12049.1|12047.1|12049.9|12047.9|12049|12047|12
1656291280000|2022-06-27 00:54:40|12049.3|12047.3|12049.4|12047.4|12049.9|12047.9|12048.5|12046.5|20
1656291290000|2022-06-27 00:54:50|12049.5|12047.5|12048|12046|12049.5|12047.5|12047.9|12045.9|4
1656291300000|2022-06-27 00:55:00|12048.1|12046.1|12051.1|12049.1|12051.5|12049.5|12048.1|12046.1|56
1656291310000|2022-06-27 00:55:10|12051.3|12049.3|12051.1|12049.1|12051.6|12049.6|12050.3|12048.3|13
1656291320000|2022-06-27 00:55:20|12051.3|12049.3|12049.6|12047.6|12051.5|12049.5|12049.6|12047.6|16
1656291330000|2022-06-27 00:55:30|12049.8|12047.8|12050.8|12048.8|12051.3|12049.3|12049.8|12047.8|21
1656291340000|2022-06-27 00:55:40|12051|12049|12050.5|12048.5|12051.4|12049.4|12050.1|12048.1|8
1656291350000|2022-06-27 00:55:50|12050.4|12048.4|12050|12048|12051.5|12049.5|12049.9|12047.9|20
1656291360000|2022-06-27 00:56:00|12050.1|12048.1|12050.4|12048.4|12052.3|12050.3|12049.9|12047.9|11
1656291370000|2022-06-27 00:56:10|12050.5|12048.5|12049.4|12047.4|12051|12049|12049.4|12047.4|4
1656291380000|2022-06-27 00:56:20|12049.3|12047.3|12048.8|12046.8|12049.3|12047.3|12048.1|12046.1|15
1656291390000|2022-06-27 00:56:30|12048.6|12046.6|12049.6|12047.6|12049.6|12047.6|12048.3|12046.3|6
1656291400000|2022-06-27 00:56:40|12049.8|12047.8|12051.3|12049.3|12051.3|12049.3|12049.1|12047.1|9
1656291410000|2022-06-27 00:56:50|12051|12049|12050.5|12048.5|12051.8|12049.8|12050.4|12048.4|12
1656291420000|2022-06-27 00:57:00|12050.8|12048.8|12051|12049|12051.1|12049.1|12050.5|12048.5|4
1656291430000|2022-06-27 00:57:10|12050.9|12048.9|12049.5|12047.5|12052.3|12050.3|12049.4|12047.4|12
1656291440000|2022-06-27 00:57:20|12049.4|12047.4|12049.4|12047.4|12049.6|12047.6|12049|12047|4
1656291450000|2022-06-27 00:57:30|12049.3|12047.3|12052.3|12050.3|12052.5|12050.5|12049.3|12047.3|27
1656291460000|2022-06-27 00:57:40|12052.1|12050.1|12051.5|12049.5|12052.4|12050.4|12051.3|12049.3|5
1656291470000|2022-06-27 00:57:50|12051.6|12049.6|12052|12050|12052.6|12050.6|12050.8|12048.8|14
1656291480000|2022-06-27 00:58:00|12051.9|12049.9|12050.3|12048.3|12051.9|12049.9|12050.3|12048.3|4
1656291490000|2022-06-27 00:58:10|12049.3|12047.3|12047.8|12045.8|12050|12048|12047.4|12045.4|80
1656291500000|2022-06-27 00:58:20|12047.9|12045.9|12047.8|12045.8|12047.9|12045.9|12047.3|12045.3|16
1656291510000|2022-06-27 00:58:30|12049.1|12047.1|12050.3|12048.3|12052|12050|12048.6|12046.6|22
1656291520000|2022-06-27 00:58:40|12050.4|12048.4|12049.6|12047.6|12050.5|12048.5|12048.8|12046.8|74
1656291530000|2022-06-27 00:58:50|12049.8|12047.8|12049.5|12047.5|12050.1|12048.1|12049.3|12047.3|6
1656291540000|2022-06-27 00:59:00|12049.4|12047.4|12048|12046|12049.8|12047.8|12047.8|12045.8|14
1656291550000|2022-06-27 00:59:10|12047.9|12045.9|12045.8|12043.8|12047.9|12045.9|12045.5|12043.5|49
1656291560000|2022-06-27 00:59:20|12046.3|12044.3|12047.5|12045.5|12047.6|12045.6|12045.8|12043.8|15
1656291570000|2022-06-27 00:59:30|12047.6|12045.6|12048.1|12046.1|12048.4|12046.4|12046.9|12044.9|16
1656291580000|2022-06-27 00:59:40|12048|12046|12047.1|12045.1|12048|12046|12046.3|12044.3|6
1656291590000|2022-06-27 00:59:50|12047|12045|12047.6|12045.6|12048|12046|12046.6|12044.6|6
1656291600000|2022-06-27 01:00:00|12047.5|12045.5|12047.9|12045.9|12048.8|12046.8|12046.3|12044.3|21
1656291610000|2022-06-27 01:00:10|12048|12046|12049.4|12047.4|12050|12048|12047.9|12045.9|5
1656291620000|2022-06-27 01:00:20|12049.5|12047.5|12049|12047|12050.6|12048.6|12048.8|12046.8|17
1656291630000|2022-06-27 01:00:30|12049.1|12047.1|12048|12046|12049.3|12047.3|12047.9|12045.9|12
1656291640000|2022-06-27 01:00:40|12048.1|12046.1|12050.5|12048.5|12051|12049|12048.1|12046.1|4
1656291650000|2022-06-27 01:00:50|12050.6|12048.6|12049.8|12047.8|12051.4|12049.4|12049.8|12047.8|9
1656291660000|2022-06-27 01:01:00|12050.3|12048.3|12049.8|12047.8|12050.4|12048.4|12049.4|12047.4|8
1656291670000|2022-06-27 01:01:10|12050|12048|12050.3|12048.3|12050.5|12048.5|12049.8|12047.8|5
1656291680000|2022-06-27 01:01:20|12050|12048|12050|12048|12050.3|12048.3|12049.1|12047.1|16
1656291690000|2022-06-27 01:01:30|12050.5|12048.5|12054.4|12052.4|12055.6|12053.6|12050.5|12048.5|51
1656291700000|2022-06-27 01:01:40|12054.5|12052.5|12054.8|12052.8|12055.3|12053.3|12054.4|12052.4|16
1656291710000|2022-06-27 01:01:50|12054.9|12052.9|12054|12052|12055|12053|12053.6|12051.6|16
1656291720000|2022-06-27 01:02:00|12053.9|12051.9|12053.9|12051.9|12054.1|12052.1|12051.9|12049.9|31
1656291730000|2022-06-27 01:02:10|12053.8|12051.8|12055.3|12053.3|12056|12054|12053.5|12051.5|13
1656291740000|2022-06-27 01:02:20|12055.1|12053.1|12055|12053|12055.5|12053.5|12053.9|12051.9|20
1656291750000|2022-06-27 01:02:30|12055.1|12053.1|12055.8|12053.8|12055.9|12053.9|12052.4|12050.4|16
1656291760000|2022-06-27 01:02:40|12056.1|12054.1|12057.3|12055.3|12057.3|12055.3|12056.1|12054.1|26
1656291770000|2022-06-27 01:02:50|12056.8|12054.8|12056.6|12054.6|12056.9|12054.9|12056|12054|15
1656291780000|2022-06-27 01:03:00|12056.8|12054.8|12057.5|12055.5|12057.5|12055.5|12056.8|12054.8|16
1656291790000|2022-06-27 01:03:10|12057.4|12055.4|12056.5|12054.5|12057.4|12055.4|12056.1|12054.1|17
1656291800000|2022-06-27 01:03:20|12056.4|12054.4|12055.3|12053.3|12056.5|12054.5|12055.1|12053.1|24
1656291810000|2022-06-27 01:03:30|12055.4|12053.4|12054.4|12052.4|12055.6|12053.6|12054.4|12052.4|9
1656291820000|2022-06-27 01:03:40|12054.5|12052.5|12057.5|12055.5|12057.9|12055.9|12054.4|12052.4|18
1656291830000|2022-06-27 01:03:50|12057.3|12055.3|12057.8|12055.8|12057.8|12055.8|12057|12055|5
1656291840000|2022-06-27 01:04:00|12057.9|12055.9|12057.4|12055.4|12058.3|12056.3|12056.8|12054.8|23
1656291850000|2022-06-27 01:04:10|12056.4|12054.4|12057.5|12055.5|12057.5|12055.5|12056|12054|11
1656291860000|2022-06-27 01:04:20|12058.1|12056.1|12058.4|12056.4|12058.4|12056.4|12057.5|12055.5|11
1656291870000|2022-06-27 01:04:30|12058.3|12056.3|12059.8|12057.8|12060.3|12058.3|12058.3|12056.3|28
1656291880000|2022-06-27 01:04:40|12060.1|12058.1|12060.8|12058.8|12060.8|12058.8|12059.1|12057.1|8
1656291890000|2022-06-27 01:04:50|12060.9|12058.9|12062.4|12060.4|12062.8|12060.8|12060.9|12058.9|67
1656291900000|2022-06-27 01:05:00|12062.3|12060.3|12062.8|12060.8|12063.1|12061.1|12062.1|12060.1|27
1656291910000|2022-06-27 01:05:10|12062.9|12060.9|12060.3|12058.3|12063.1|12061.1|12060|12058|23
1656291920000|2022-06-27 01:05:20|12060.1|12058.1|12059.3|12057.3|12061.5|12059.5|12059.3|12057.3|24
1656291930000|2022-06-27 01:05:30|12059|12057|12059.9|12057.9|12059.9|12057.9|12058.4|12056.4|2
1656291940000|2022-06-27 01:05:40|12059.8|12057.8|12060.3|12058.3|12060.6|12058.6|12059.8|12057.8|11
1656291950000|2022-06-27 01:05:50|12060.4|12058.4|12060.4|12058.4|12060.8|12058.8|12060|12058|1
1656291960000|2022-06-27 01:06:00|12060.5|12058.5|12062|12060|12062.1|12060.1|12060.4|12058.4|7
1656291970000|2022-06-27 01:06:10|12061.9|12059.9|12061.3|12059.3|12063|12061|12061|12059|23
1656291980000|2022-06-27 01:06:20|12061.1|12059.1|12058.4|12056.4|12061.1|12059.1|12057.9|12055.9|12
1656291990000|2022-06-27 01:06:30|12058.5|12056.5|12057.6|12055.6|12058.5|12056.5|12057.4|12055.4|9
1656292000000|2022-06-27 01:06:40|12058.3|12056.3|12059.3|12057.3|12059.3|12057.3|12057.8|12055.8|13
1656292010000|2022-06-27 01:06:50|12059.8|12057.8|12061.8|12059.8|12062.1|12060.1|12059.8|12057.8|15
1656292020000|2022-06-27 01:07:00|12061|12059|12061.8|12059.8|12062|12060|12060.9|12058.9|6
1656292030000|2022-06-27 01:07:10|12061.6|12059.6|12063.8|12061.8|12064.8|12062.8|12061.6|12059.6|25
1656292040000|2022-06-27 01:07:20|12062.6|12060.6|12061.3|12059.3|12063.8|12061.8|12061|12059|40
1656292050000|2022-06-27 01:07:30|12062.4|12060.4|12061.5|12059.5|12062.6|12060.6|12061.1|12059.1|11
1656292060000|2022-06-27 01:07:40|12061.6|12059.6|12062.1|12060.1|12063.1|12061.1|12061.5|12059.5|11
1656292070000|2022-06-27 01:07:50|12062|12060|12063|12061|12063.1|12061.1|12062|12060|5
1656292080000|2022-06-27 01:08:00|12063.3|12061.3|12066.9|12064.9|12068|12066|12062.9|12060.9|67
1656292090000|2022-06-27 01:08:10|12067|12065|12068.4|12066.4|12068.4|12066.4|12066.8|12064.8|25
1656292100000|2022-06-27 01:08:20|12068.3|12066.3|12066.5|12064.5|12069.6|12067.6|12066.5|12064.5|41
1656292110000|2022-06-27 01:08:30|12065.1|12063.1|12067.3|12065.3|12067.6|12065.6|12064|12062|38
1656292120000|2022-06-27 01:08:40|12067.5|12065.5|12070|12068|12070.5|12068.5|12067.5|12065.5|44
1656292130000|2022-06-27 01:08:50|12069.9|12067.9|12066.9|12064.9|12070.4|12068.4|12066.6|12064.6|15
1656292140000|2022-06-27 01:09:00|12066.8|12064.8|12067.1|12065.1|12068.4|12066.4|12066.8|12064.8|30
1656292150000|2022-06-27 01:09:10|12068.3|12066.3|12069.8|12067.8|12070|12068|12068|12066|34
1656292160000|2022-06-27 01:09:20|12069.6|12067.6|12068.1|12066.1|12070.9|12068.9|12068.1|12066.1|39
1656292170000|2022-06-27 01:09:30|12068|12066|12066.9|12064.9|12069|12067|12066|12064|15
1656292180000|2022-06-27 01:09:40|12067|12065|12068.1|12066.1|12068.5|12066.5|12066.9|12064.9|1
1656292190000|2022-06-27 01:09:50|12068.3|12066.3|12067.1|12065.1|12068.9|12066.9|12067.1|12065.1|5
1656292200000|2022-06-27 01:10:00|12067.3|12065.3|12068|12066|12069|12067|12067.3|12065.3|21
1656292210000|2022-06-27 01:10:10|12067.8|12065.8|12069.1|12067.1|12069.5|12067.5|12067.6|12065.6|15
1656292220000|2022-06-27 01:10:20|12069|12067|12068.9|12066.9|12069.4|12067.4|12068.4|12066.4|6
1656292230000|2022-06-27 01:10:30|12068.8|12066.8|12070|12068|12070.8|12068.8|12068.5|12066.5|24
1656292240000|2022-06-27 01:10:40|12069.9|12067.9|12068.4|12066.4|12070.1|12068.1|12068.4|12066.4|6
1656292250000|2022-06-27 01:10:50|12068.5|12066.5|12064.6|12062.6|12068.5|12066.5|12064.5|12062.5|12
1656292260000|2022-06-27 01:11:00|12064.5|12062.5|12067.3|12065.3|12067.9|12065.9|12064.5|12062.5|34
1656292270000|2022-06-27 01:11:10|12067.1|12065.1|12065.8|12063.8|12067.1|12065.1|12065.8|12063.8|5
1656292280000|2022-06-27 01:11:20|12065.6|12063.6|12066.6|12064.6|12067.6|12065.6|12065.3|12063.3|12
1656292290000|2022-06-27 01:11:30|12066.5|12064.5|12066.5|12064.5|12066.9|12064.9|12066.4|12064.4|0
1656292300000|2022-06-27 01:11:40|12066.4|12064.4|12064|12062|12066.4|12064.4|12063.9|12061.9|5
1656292310000|2022-06-27 01:11:50|12063.9|12061.9|12064.1|12062.1|12064.1|12062.1|12063|12061|13
1656292320000|2022-06-27 01:12:00|12064.3|12062.3|12065.3|12063.3|12066.4|12064.4|12064.3|12062.3|10
1656292330000|2022-06-27 01:12:10|12065.4|12063.4|12067|12065|12068.3|12066.3|12065.4|12063.4|9
1656292340000|2022-06-27 01:12:20|12066.8|12064.8|12067.5|12065.5|12068.4|12066.4|12066.8|12064.8|7
1656292350000|2022-06-27 01:12:30|12067.3|12065.3|12067.1|12065.1|12067.9|12065.9|12067.1|12065.1|2
1656292360000|2022-06-27 01:12:40|12067.3|12065.3|12066.4|12064.4|12067.4|12065.4|12065.6|12063.6|5
1656292370000|2022-06-27 01:12:50|12066.1|12064.1|12066.3|12064.3|12066.4|12064.4|12065.4|12063.4|4
1656292380000|2022-06-27 01:13:00|12066.1|12064.1|12065.9|12063.9|12066.3|12064.3|12065|12063|6
1656292390000|2022-06-27 01:13:10|12066|12064|12067|12065|12067.3|12065.3|12065.8|12063.8|6
1656292400000|2022-06-27 01:13:20|12066.9|12064.9|12068.4|12066.4|12068.5|12066.5|12066.6|12064.6|8
1656292410000|2022-06-27 01:13:30|12068.1|12066.1|12065.5|12063.5|12068.4|12066.4|12065.5|12063.5|16
1656292420000|2022-06-27 01:13:40|12065.6|12063.6|12064.4|12062.4|12065.6|12063.6|12063.1|12061.1|16
1656292430000|2022-06-27 01:13:50|12064.5|12062.5|12063.4|12061.4|12064.5|12062.5|12063.4|12061.4|4
1656292440000|2022-06-27 01:14:00|12063.5|12061.5|12063|12061|12063.5|12061.5|12062.1|12060.1|11
1656292450000|2022-06-27 01:14:10|12062.9|12060.9|12062.3|12060.3|12062.9|12060.9|12061.4|12059.4|23
1656292460000|2022-06-27 01:14:20|12061.9|12059.9|12062.1|12060.1|12062.4|12060.4|12061.8|12059.8|3
1656292470000|2022-06-27 01:14:30|12062.6|12060.6|12063.5|12061.5|12063.5|12061.5|12062.3|12060.3|5
1656292480000|2022-06-27 01:14:40|12063.8|12061.8|12063.8|12061.8|12064.3|12062.3|12063.5|12061.5|9
1656292490000|2022-06-27 01:14:50|12063.9|12061.9|12066.6|12064.6|12066.8|12064.8|12063.8|12061.8|9
1656292500000|2022-06-27 01:15:00|12067|12065|12064.6|12062.6|12068.6|12066.6|12064.4|12062.4|22
1656292510000|2022-06-27 01:15:10|12064.8|12062.8|12067.1|12065.1|12067.4|12065.4|12064.8|12062.8|4
1656292520000|2022-06-27 01:15:20|12067|12065|12069.6|12067.6|12070.1|12068.1|12066.3|12064.3|19
1656292530000|2022-06-27 01:15:30|12069.5|12067.5|12073.1|12071.1|12074.1|12072.1|12069.5|12067.5|125
1656292540000|2022-06-27 01:15:40|12073.4|12071.4|12074|12072|12074.3|12072.3|12071.5|12069.5|26
1656292550000|2022-06-27 01:15:50|12073.8|12071.8|12072.6|12070.6|12074.4|12072.4|12071.9|12069.9|39
1656292560000|2022-06-27 01:16:00|12072.5|12070.5|12073.3|12071.3|12075.5|12073.5|12072.5|12070.5|46
1656292570000|2022-06-27 01:16:10|12072.9|12070.9|12072.5|12070.5|12073.4|12071.4|12072.1|12070.1|6
1656292580000|2022-06-27 01:16:20|12072.1|12070.1|12071|12069|12072.6|12070.6|12068.8|12066.8|45
1656292590000|2022-06-27 01:16:30|12071.8|12069.8|12068.8|12066.8|12072|12070|12068.4|12066.4|28
1656292600000|2022-06-27 01:16:40|12069.4|12067.4|12069.4|12067.4|12069.8|12067.8|12068.9|12066.9|4
1656292610000|2022-06-27 01:16:50|12069.5|12067.5|12069.8|12067.8|12069.8|12067.8|12069.4|12067.4|1
1656292620000|2022-06-27 01:17:00|12070|12068|12074.5|12072.5|12075|12073|12069.6|12067.6|18
1656292630000|2022-06-27 01:17:10|12074.4|12072.4|12076|12074|12076.1|12074.1|12074.3|12072.3|32
1656292640000|2022-06-27 01:17:20|12077|12075|12080.4|12078.4|12080.4|12078.4|12076.9|12074.9|72
1656292650000|2022-06-27 01:17:30|12080|12078|12082.9|12080.9|12083.4|12081.4|12080|12078|121
1656292660000|2022-06-27 01:17:40|12083.3|12081.3|12079.5|12077.5|12083.8|12081.8|12079.3|12077.3|44
1656292670000|2022-06-27 01:17:50|12079.3|12077.3|12080.5|12078.5|12081.6|12079.6|12079.3|12077.3|35
1656292680000|2022-06-27 01:18:00|12080.6|12078.6|12082.8|12080.8|12082.8|12080.8|12079.8|12077.8|11
1656292690000|2022-06-27 01:18:10|12082.9|12080.9|12084.3|12082.3|12084.4|12082.4|12082.4|12080.4|17
1656292700000|2022-06-27 01:18:20|12084.4|12082.4|12085.4|12083.4|12085.4|12083.4|12084|12082|28
1656292710000|2022-06-27 01:18:30|12085|12083|12085|12083|12085.9|12083.9|12084.8|12082.8|16
1656292720000|2022-06-27 01:18:40|12084.9|12082.9|12083.8|12081.8|12085.1|12083.1|12082.9|12080.9|13
1656292730000|2022-06-27 01:18:50|12083.6|12081.6|12084|12082|12084.8|12082.8|12083|12081|10
1656292740000|2022-06-27 01:19:00|12084.3|12082.3|12083.5|12081.5|12084.9|12082.9|12083|12081|10
1656292750000|2022-06-27 01:19:10|12083.4|12081.4|12082|12080|12083.6|12081.6|12080.6|12078.6|32
1656292760000|2022-06-27 01:19:20|12081.4|12079.4|12080.6|12078.6|12081.4|12079.4|12080|12078|9
1656292770000|2022-06-27 01:19:30|12080.5|12078.5|12082.1|12080.1|12082.8|12080.8|12080.3|12078.3|15
1656292780000|2022-06-27 01:19:40|12082|12080|12080.9|12078.9|12082|12080|12080.5|12078.5|10
1656292790000|2022-06-27 01:19:50|12081.4|12079.4|12083.3|12081.3|12083.9|12081.9|12081.3|12079.3|22
1656292800000|2022-06-27 01:20:00|12083.4|12081.4|12085.8|12083.8|12085.8|12083.8|12083.3|12081.3|17
1656292810000|2022-06-27 01:20:10|12086.1|12084.1|12086.1|12084.1|12086.3|12084.3|12085|12083|25
1656292820000|2022-06-27 01:20:20|12086|12084|12084|12082|12086|12084|12083.5|12081.5|6
1656292830000|2022-06-27 01:20:30|12084.3|12082.3|12084.5|12082.5|12084.9|12082.9|12083|12081|6
1656292840000|2022-06-27 01:20:40|12084.4|12082.4|12081.5|12079.5|12084.4|12082.4|12081.5|12079.5|4
1656292850000|2022-06-27 01:20:50|12081.6|12079.6|12082|12080|12082.3|12080.3|12081.3|12079.3|4
1656292860000|2022-06-27 01:21:00|12082.1|12080.1|12083.1|12081.1|12084.4|12082.4|12082.1|12080.1|32
1656292870000|2022-06-27 01:21:10|12083.3|12081.3|12083|12081|12084|12082|12082.5|12080.5|6
1656292880000|2022-06-27 01:21:20|12083.1|12081.1|12083.3|12081.3|12084|12082|12082|12080|3
1656292890000|2022-06-27 01:21:30|12082.8|12080.8|12081|12079|12083.4|12081.4|12080.3|12078.3|40
1656292900000|2022-06-27 01:21:40|12081.3|12079.3|12079.5|12077.5|12081.3|12079.3|12079.4|12077.4|4
1656292910000|2022-06-27 01:21:50|12079.4|12077.4|12078.6|12076.6|12079.8|12077.8|12078.3|12076.3|17
1656292920000|2022-06-27 01:22:00|12079|12077|12076.3|12074.3|12079.3|12077.3|12076.1|12074.1|25
1656292930000|2022-06-27 01:22:10|12076.1|12074.1|12074.8|12072.8|12076.1|12074.1|12074.4|12072.4|32
1656292940000|2022-06-27 01:22:20|12074.9|12072.9|12076.6|12074.6|12076.6|12074.6|12074.5|12072.5|16
1656292950000|2022-06-27 01:22:30|12076.5|12074.5|12074.5|12072.5|12076.6|12074.6|12074.5|12072.5|8
1656292960000|2022-06-27 01:22:40|12074.4|12072.4|12074.9|12072.9|12075.3|12073.3|12072.4|12070.4|23
1656292970000|2022-06-27 01:22:50|12074.3|12072.3|12078|12076|12078.1|12076.1|12074.1|12072.1|15
1656292980000|2022-06-27 01:23:00|12077.9|12075.9|12079.3|12077.3|12079.5|12077.5|12077.8|12075.8|23
1656292990000|2022-06-27 01:23:10|12079.1|12077.1|12080.9|12078.9|12080.9|12078.9|12079|12077|16
1656293000000|2022-06-27 01:23:20|12081|12079|12078|12076|12081|12079|12077.9|12075.9|14
1656293010000|2022-06-27 01:23:30|12078.1|12076.1|12076.9|12074.9|12078.3|12076.3|12076.8|12074.8|16
1656293020000|2022-06-27 01:23:40|12076.6|12074.6|12078.9|12076.9|12079|12077|12076.6|12074.6|18
1656293030000|2022-06-27 01:23:50|12078.6|12076.6|12077.1|12075.1|12079.5|12077.5|12077.1|12075.1|10
1656293040000|2022-06-27 01:24:00|12076.9|12074.9|12077|12075|12077.9|12075.9|12076.5|12074.5|5
1656293050000|2022-06-27 01:24:10|12077.6|12075.6|12080.3|12078.3|12080.5|12078.5|12077.4|12075.4|5
1656293060000|2022-06-27 01:24:20|12080.4|12078.4|12082.3|12080.3|12082.8|12080.8|12080.4|12078.4|18
1656293070000|2022-06-27 01:24:30|12082|12080|12082.4|12080.4|12082.8|12080.8|12081.4|12079.4|7
1656293080000|2022-06-27 01:24:40|12082.5|12080.5|12083.4|12081.4|12083.8|12081.8|12082.5|12080.5|13
1656293090000|2022-06-27 01:24:50|12083.5|12081.5|12083.8|12081.8|12084.9|12082.9|12082.9|12080.9|22
1656293100000|2022-06-27 01:25:00|12083.5|12081.5|12078.9|12076.9|12083.6|12081.6|12078.6|12076.6|29
1656293110000|2022-06-27 01:25:10|12079.1|12077.1|12077.5|12075.5|12079.3|12077.3|12077.4|12075.4|15
1656293120000|2022-06-27 01:25:20|12077.8|12075.8|12077.5|12075.5|12077.8|12075.8|12076.9|12074.9|7
1656293130000|2022-06-27 01:25:30|12077.6|12075.6|12077.9|12075.9|12077.9|12075.9|12076.4|12074.4|14
1656293140000|2022-06-27 01:25:40|12077.8|12075.8|12075.5|12073.5|12078.4|12076.4|12075.4|12073.4|19
1656293150000|2022-06-27 01:25:50|12076.1|12074.1|12076.9|12074.9|12077.3|12075.3|12075.9|12073.9|8
1656293160000|2022-06-27 01:26:00|12077.1|12075.1|12074.8|12072.8|12077.5|12075.5|12074.6|12072.6|14
1656293170000|2022-06-27 01:26:10|12074.6|12072.6|12079.3|12077.3|12079.3|12077.3|12073.4|12071.4|22
1656293180000|2022-06-27 01:26:20|12079.1|12077.1|12082.4|12080.4|12082.4|12080.4|12078.5|12076.5|26
1656293190000|2022-06-27 01:26:30|12082.5|12080.5|12081|12079|12082.5|12080.5|12080.9|12078.9|6
1656293200000|2022-06-27 01:26:40|12081.3|12079.3|12083.1|12081.1|12083.1|12081.1|12081|12079|9
1656293210000|2022-06-27 01:26:50|12084|12082|12083.8|12081.8|12084.1|12082.1|12082.3|12080.3|18
1656293220000|2022-06-27 01:27:00|12084.5|12082.5|12085.5|12083.5|12087.1|12085.1|12084.1|12082.1|71
1656293230000|2022-06-27 01:27:10|12085.6|12083.6|12081.1|12079.1|12086|12084|12081|12079|21
1656293240000|2022-06-27 01:27:20|12081.3|12079.3|12081.4|12079.4|12082.8|12080.8|12081.1|12079.1|11
1656293250000|2022-06-27 01:27:30|12081.3|12079.3|12083.4|12081.4|12083.4|12081.4|12081|12079|16
1656293260000|2022-06-27 01:27:40|12083.1|12081.1|12085.1|12083.1|12085.1|12083.1|12083|12081|5
1656293270000|2022-06-27 01:27:50|12085.3|12083.3|12084.4|12082.4|12085.5|12083.5|12084.1|12082.1|6
1656293280000|2022-06-27 01:28:00|12084.3|12082.3|12084.4|12082.4|12084.8|12082.8|12083.6|12081.6|1
1656293290000|2022-06-27 01:28:10|12084.5|12082.5|12085.1|12083.1|12085.4|12083.4|12084.3|12082.3|6
1656293300000|2022-06-27 01:28:20|12085|12083|12086.8|12084.8|12087.6|12085.6|12084.9|12082.9|19
1656293310000|2022-06-27 01:28:30|12085|12083|12085.8|12083.8|12085.9|12083.9|12083.1|12081.1|37
1656293320000|2022-06-27 01:28:40|12084.8|12082.8|12083.1|12081.1|12085.1|12083.1|12083.1|12081.1|28
1656293330000|2022-06-27 01:28:50|12083|12081|12082.3|12080.3|12083.3|12081.3|12081.3|12079.3|18
1656293340000|2022-06-27 01:29:00|12082.1|12080.1|12085.6|12083.6|12086.1|12084.1|12081.8|12079.8|33
1656293350000|2022-06-27 01:29:10|12085.5|12083.5|12084.9|12082.9|12086.1|12084.1|12083.1|12081.1|8
1656293360000|2022-06-27 01:29:20|12084.8|12082.8|12085.3|12083.3|12085.4|12083.4|12084.4|12082.4|9
1656293370000|2022-06-27 01:29:30|12085.4|12083.4|12086|12084|12086.8|12084.8|12085.3|12083.3|16
1656293380000|2022-06-27 01:29:40|12085.9|12083.9|12085.6|12083.6|12086.9|12084.9|12085.5|12083.5|6
1656293390000|2022-06-27 01:29:50|12085.8|12083.8|12084.1|12082.1|12085.8|12083.8|12084.1|12082.1|7
1656293400000|2022-06-27 01:30:00|12084|12082|12088.6|12086.6|12089.3|12087.3|12084|12082|45
1656293410000|2022-06-27 01:30:10|12088.8|12086.8|12086.3|12084.3|12091.4|12089.4|12085.9|12083.9|108
1656293420000|2022-06-27 01:30:20|12086.4|12084.4|12085.4|12083.4|12086.4|12084.4|12083.4|12081.4|15
1656293430000|2022-06-27 01:30:30|12085.5|12083.5|12084.9|12082.9|12086.6|12084.6|12084.9|12082.9|3
1656293440000|2022-06-27 01:30:40|12085|12083|12083.3|12081.3|12085|12083|12082.6|12080.6|12
1656293450000|2022-06-27 01:30:50|12083|12081|12084|12082|12084.3|12082.3|12082.1|12080.1|10
1656293460000|2022-06-27 01:31:00|12083.9|12081.9|12086.4|12084.4|12086.8|12084.8|12083.1|12081.1|19
1656293470000|2022-06-27 01:31:10|12086.6|12084.6|12084.4|12082.4|12086.6|12084.6|12084.3|12082.3|13
1656293480000|2022-06-27 01:31:20|12084.1|12082.1|12086.6|12084.6|12087.8|12085.8|12084.1|12082.1|10
1656293490000|2022-06-27 01:31:30|12086.8|12084.8|12086|12084|12087.6|12085.6|12085.8|12083.8|6
1656293500000|2022-06-27 01:31:40|12085.9|12083.9|12082.6|12080.6|12085.9|12083.9|12082.5|12080.5|16
1656293510000|2022-06-27 01:31:50|12082.5|12080.5|12082.8|12080.8|12083.4|12081.4|12082.3|12080.3|6
1656293520000|2022-06-27 01:32:00|12082.4|12080.4|12082.5|12080.5|12083|12081|12081.8|12079.8|9
1656293530000|2022-06-27 01:32:10|12082.8|12080.8|12082.6|12080.6|12083.8|12081.8|12082.3|12080.3|15
1656293540000|2022-06-27 01:32:20|12082.5|12080.5|12083.6|12081.6|12083.8|12081.8|12081.8|12079.8|12
1656293550000|2022-06-27 01:32:30|12083.8|12081.8|12083.3|12081.3|12084.5|12082.5|12083.3|12081.3|18
1656293560000|2022-06-27 01:32:40|12083.4|12081.4|12082.5|12080.5|12083.5|12081.5|12081.8|12079.8|4
1656293570000|2022-06-27 01:32:50|12082.6|12080.6|12083.5|12081.5|12083.9|12081.9|12081.8|12079.8|17
1656293580000|2022-06-27 01:33:00|12083.8|12081.8|12087.6|12085.6|12087.6|12085.6|12083.5|12081.5|25
1656293590000|2022-06-27 01:33:10|12087.5|12085.5|12086|12084|12087.6|12085.6|12086|12084|8
1656293600000|2022-06-27 01:33:20|12086.1|12084.1|12088.8|12086.8|12088.9|12086.9|12086.1|12084.1|40
1656293610000|2022-06-27 01:33:30|12088.9|12086.9|12090.4|12088.4|12091|12089|12088.9|12086.9|33
1656293620000|2022-06-27 01:33:40|12089.5|12087.5|12093.3|12091.3|12093.3|12091.3|12089.5|12087.5|70
1656293630000|2022-06-27 01:33:50|12093.1|12091.1|12094.1|12092.1|12094.1|12092.1|12092.8|12090.8|24
1656293640000|2022-06-27 01:34:00|12094.4|12092.4|12096.8|12094.8|12096.9|12094.9|12093.1|12091.1|108
1656293650000|2022-06-27 01:34:10|12096.9|12094.9|12096.5|12094.5|12099.3|12097.3|12096.5|12094.5|60
1656293660000|2022-06-27 01:34:20|12096.4|12094.4|12093.5|12091.5|12096.5|12094.5|12092.3|12090.3|56
1656293670000|2022-06-27 01:34:30|12093.4|12091.4|12093.8|12091.8|12093.9|12091.9|12093.1|12091.1|16
1656293680000|2022-06-27 01:34:40|12093.6|12091.6|12093|12091|12093.9|12091.9|12092.9|12090.9|7
1656293690000|2022-06-27 01:34:50|12093.1|12091.1|12095.9|12093.9|12096.6|12094.6|12093.1|12091.1|20
1656293700000|2022-06-27 01:35:00|12095.8|12093.8|12095.3|12093.3|12096.8|12094.8|12094.1|12092.1|47
1656293710000|2022-06-27 01:35:10|12095.1|12093.1|12092.5|12090.5|12096.4|12094.4|12092.1|12090.1|20
1656293720000|2022-06-27 01:35:20|12093.1|12091.1|12091.8|12089.8|12093.5|12091.5|12091.5|12089.5|17
1656293730000|2022-06-27 01:35:30|12091.9|12089.9|12090|12088|12093.1|12091.1|12090|12088|21
1656293740000|2022-06-27 01:35:40|12090.1|12088.1|12090.3|12088.3|12090.5|12088.5|12088.6|12086.6|37
1656293750000|2022-06-27 01:35:50|12089.6|12087.6|12090.8|12088.8|12091.1|12089.1|12089.5|12087.5|7
1656293760000|2022-06-27 01:36:00|12090.9|12088.9|12093|12091|12093.5|12091.5|12090.9|12088.9|18
1656293770000|2022-06-27 01:36:10|12093.1|12091.1|12093.8|12091.8|12094.4|12092.4|12093.1|12091.1|7
1656293780000|2022-06-27 01:36:20|12093.6|12091.6|12095.8|12093.8|12095.8|12093.8|12093.4|12091.4|17
1656293790000|2022-06-27 01:36:30|12095.5|12093.5|12096.8|12094.8|12097.1|12095.1|12095.5|12093.5|26
1656293800000|2022-06-27 01:36:40|12096.5|12094.5|12095.5|12093.5|12096.9|12094.9|12094.3|12092.3|18
1656293810000|2022-06-27 01:36:50|12095.6|12093.6|12097.8|12095.8|12098.6|12096.6|12095.6|12093.6|31
1656293820000|2022-06-27 01:37:00|12097.9|12095.9|12098.4|12096.4|12098.6|12096.6|12097.9|12095.9|11
1656293830000|2022-06-27 01:37:10|12098.3|12096.3|12098.5|12096.5|12099.4|12097.4|12098.3|12096.3|52
1656293840000|2022-06-27 01:37:20|12098.4|12096.4|12096.4|12094.4|12098.8|12096.8|12095.3|12093.3|36
1656293850000|2022-06-27 01:37:30|12096.3|12094.3|12095.1|12093.1|12096.4|12094.4|12095|12093|4
1656293860000|2022-06-27 01:37:40|12093.3|12091.3|12093.9|12091.9|12095.5|12093.5|12093.3|12091.3|16
1656293870000|2022-06-27 01:37:50|12094|12092|12093.4|12091.4|12094|12092|12090.3|12088.3|34
1656293880000|2022-06-27 01:38:00|12093.1|12091.1|12096.3|12094.3|12096.3|12094.3|12092.9|12090.9|60
1656293890000|2022-06-27 01:38:10|12096.4|12094.4|12095.8|12093.8|12096.9|12094.9|12095.8|12093.8|7
1656293900000|2022-06-27 01:38:20|12095.9|12093.9|12094.3|12092.3|12096|12094|12094.3|12092.3|18
1656293910000|2022-06-27 01:38:30|12094.4|12092.4|12095.5|12093.5|12095.6|12093.6|12094.3|12092.3|10
1656293920000|2022-06-27 01:38:40|12095.6|12093.6|12095.6|12093.6|12096.1|12094.1|12095.6|12093.6|8
1656293930000|2022-06-27 01:38:50|12095.8|12093.8|12094.5|12092.5|12095.8|12093.8|12094.5|12092.5|2
1656293940000|2022-06-27 01:39:00|12094.4|12092.4|12096.1|12094.1|12096.4|12094.4|12094.1|12092.1|25
1656293950000|2022-06-27 01:39:10|12096.9|12094.9|12096.9|12094.9|12098.5|12096.5|12095.6|12093.6|28
1656293960000|2022-06-27 01:39:20|12097.6|12095.6|12097|12095|12097.6|12095.6|12096.5|12094.5|4
1656293970000|2022-06-27 01:39:30|12097.6|12095.6|12096.1|12094.1|12098|12096|12096.1|12094.1|6
1656293980000|2022-06-27 01:39:40|12096.3|12094.3|12097|12095|12097.8|12095.8|12096.3|12094.3|10
1656293990000|2022-06-27 01:39:50|12096.9|12094.9|12096.6|12094.6|12097.3|12095.3|12096.5|12094.5|8
1656294000000|2022-06-27 01:40:00|12096.5|12094.5|12098.4|12096.4|12098.4|12096.4|12095.3|12093.3|21
1656294010000|2022-06-27 01:40:10|12097.9|12095.9|12097.1|12095.1|12098.3|12096.3|12096.5|12094.5|14
1656294020000|2022-06-27 01:40:20|12096.8|12094.8|12096.5|12094.5|12096.8|12094.8|12093.9|12091.9|23
1656294030000|2022-06-27 01:40:30|12096.6|12094.6|12094.6|12092.6|12097.1|12095.1|12094.6|12092.6|2
1656294040000|2022-06-27 01:40:40|12094.8|12092.8|12093.5|12091.5|12095|12093|12093.3|12091.3|5
1656294050000|2022-06-27 01:40:50|12093.4|12091.4|12094.8|12092.8|12095.8|12093.8|12093.3|12091.3|19
1656294060000|2022-06-27 01:41:00|12094.9|12092.9|12096.1|12094.1|12096.3|12094.3|12094.8|12092.8|4
1656294070000|2022-06-27 01:41:10|12095.8|12093.8|12095.1|12093.1|12095.8|12093.8|12094.4|12092.4|5
1656294080000|2022-06-27 01:41:20|12095|12093|12096.3|12094.3|12096.4|12094.4|12095|12093|14
1656294090000|2022-06-27 01:41:30|12096.1|12094.1|12096|12094|12096.3|12094.3|12095.1|12093.1|5
1656294100000|2022-06-27 01:41:40|12095.9|12093.9|12096.5|12094.5|12096.6|12094.6|12095.5|12093.5|9
1656294110000|2022-06-27 01:41:50|12096.4|12094.4|12095.6|12093.6|12096.6|12094.6|12095.5|12093.5|5
1656294120000|2022-06-27 01:42:00|12095.5|12093.5|12096.4|12094.4|12096.6|12094.6|12095.5|12093.5|21
1656294130000|2022-06-27 01:42:10|12096.3|12094.3|12096|12094|12097.1|12095.1|12095.8|12093.8|5
1656294140000|2022-06-27 01:42:20|12095.9|12093.9|12096.5|12094.5|12096.5|12094.5|12094.9|12092.9|17
1656294150000|2022-06-27 01:42:30|12096.4|12094.4|12094.8|12092.8|12096.4|12094.4|12094|12092|17
1656294160000|2022-06-27 01:42:40|12095|12093|12094.3|12092.3|12095.3|12093.3|12093.9|12091.9|4
1656294170000|2022-06-27 01:42:50|12094.5|12092.5|12095.3|12093.3|12095.9|12093.9|12094.5|12092.5|7
1656294180000|2022-06-27 01:43:00|12095|12093|12093.9|12091.9|12095|12093|12093.8|12091.8|27
1656294190000|2022-06-27 01:43:10|12094|12092|12092.1|12090.1|12094|12092|12092|12090|26
1656294200000|2022-06-27 01:43:20|12092.4|12090.4|12090|12088|12092.4|12090.4|12089.5|12087.5|14
1656294210000|2022-06-27 01:43:30|12089.9|12087.9|12091.8|12089.8|12092.4|12090.4|12089.9|12087.9|26
1656294220000|2022-06-27 01:43:40|12092|12090|12091|12089|12092|12090|12090.9|12088.9|7
1656294230000|2022-06-27 01:43:50|12090.8|12088.8|12090.9|12088.9|12091.3|12089.3|12090.1|12088.1|8
1656294240000|2022-06-27 01:44:00|12091|12089|12091.5|12089.5|12092.1|12090.1|12090.9|12088.9|14
1656294250000|2022-06-27 01:44:10|12091.8|12089.8|12089.5|12087.5|12091.8|12089.8|12089.1|12087.1|93
1656294260000|2022-06-27 01:44:20|12089.4|12087.4|12088.8|12086.8|12089.6|12087.6|12088|12086|17
1656294270000|2022-06-27 01:44:30|12088.6|12086.6|12088.9|12086.9|12090.5|12088.5|12088.5|12086.5|32
1656294280000|2022-06-27 01:44:40|12089|12087|12088.5|12086.5|12090.1|12088.1|12088.4|12086.4|11
1656294290000|2022-06-27 01:44:50|12088.6|12086.6|12089.3|12087.3|12089.5|12087.5|12087.8|12085.8|20
1656294300000|2022-06-27 01:45:00|12089.4|12087.4|12089|12087|12090.1|12088.1|12088.9|12086.9|15
1656294310000|2022-06-27 01:45:10|12089.1|12087.1|12088|12086|12089.3|12087.3|12087.6|12085.6|26
1656294320000|2022-06-27 01:45:20|12087.9|12085.9|12086.3|12084.3|12088|12086|12085.5|12083.5|51
1656294330000|2022-06-27 01:45:30|12086.1|12084.1|12085.4|12083.4|12087|12085|12085.4|12083.4|18
1656294340000|2022-06-27 01:45:40|12085.5|12083.5|12083.4|12081.4|12085.8|12083.8|12083.3|12081.3|38
1656294350000|2022-06-27 01:45:50|12083.1|12081.1|12084.3|12082.3|12084.6|12082.6|12082.4|12080.4|72
1656294360000|2022-06-27 01:46:00|12084.1|12082.1|12087.1|12085.1|12087.5|12085.5|12084.1|12082.1|27
1656294370000|2022-06-27 01:46:10|12087.3|12085.3|12086.1|12084.1|12088|12086|12086|12084|5
1656294380000|2022-06-27 01:46:20|12085.8|12083.8|12088.4|12086.4|12089|12087|12085.6|12083.6|21
1656294390000|2022-06-27 01:46:30|12088.3|12086.3|12089.6|12087.6|12090.5|12088.5|12087.9|12085.9|23
1656294400000|2022-06-27 01:46:40|12089.5|12087.5|12089.6|12087.6|12089.8|12087.8|12089|12087|26
1656294410000|2022-06-27 01:46:50|12089.5|12087.5|12091.1|12089.1|12091.4|12089.4|12089.5|12087.5|14
1656294420000|2022-06-27 01:47:00|12091|12089|12092.4|12090.4|12093.6|12091.6|12090.8|12088.8|60
1656294430000|2022-06-27 01:47:10|12092.8|12090.8|12087.5|12085.5|12092.8|12090.8|12087|12085|28
1656294440000|2022-06-27 01:47:20|12087.4|12085.4|12086.8|12084.8|12088|12086|12085.8|12083.8|6
1656294450000|2022-06-27 01:47:30|12086.6|12084.6|12084.6|12082.6|12086.6|12084.6|12083.6|12081.6|19
1656294460000|2022-06-27 01:47:40|12084.5|12082.5|12083.8|12081.8|12085.1|12083.1|12083|12081|20
1656294470000|2022-06-27 01:47:50|12083.5|12081.5|12084.4|12082.4|12087.1|12085.1|12083.5|12081.5|60
1656294480000|2022-06-27 01:48:00|12084|12082|12084.1|12082.1|12084.5|12082.5|12083.5|12081.5|8
1656294490000|2022-06-27 01:48:10|12083.6|12081.6|12083.3|12081.3|12083.9|12081.9|12083|12081|15
1656294500000|2022-06-27 01:48:20|12083.1|12081.1|12081.6|12079.6|12083.1|12081.1|12081.3|12079.3|32
1656294510000|2022-06-27 01:48:30|12081.8|12079.8|12084.1|12082.1|12084.1|12082.1|12079.8|12077.8|47
1656294520000|2022-06-27 01:48:40|12084.3|12082.3|12081.8|12079.8|12084.3|12082.3|12081.8|12079.8|19
1656294530000|2022-06-27 01:48:50|12081.9|12079.9|12084.3|12082.3|12084.3|12082.3|12081.9|12079.9|9
1656294540000|2022-06-27 01:49:00|12085|12083|12085|12083|12085.4|12083.4|12084.5|12082.5|10
1656294550000|2022-06-27 01:49:10|12084.9|12082.9|12085.1|12083.1|12085.9|12083.9|12084.3|12082.3|12
1656294560000|2022-06-27 01:49:20|12085|12083|12087.1|12085.1|12087.1|12085.1|12084.8|12082.8|22
1656294570000|2022-06-27 01:49:30|12088|12086|12088.4|12086.4|12088.8|12086.8|12087|12085|22
1656294580000|2022-06-27 01:49:40|12088.6|12086.6|12087.8|12085.8|12088.8|12086.8|12086.9|12084.9|13
1656294590000|2022-06-27 01:49:50|12087.9|12085.9|12087.1|12085.1|12089.1|12087.1|12087.1|12085.1|10
1656294600000|2022-06-27 01:50:00|12086.6|12084.6|12086.6|12084.6|12087.9|12085.9|12085.5|12083.5|13
1656294610000|2022-06-27 01:50:10|12086.5|12084.5|12086.8|12084.8|12087.4|12085.4|12086.3|12084.3|4
1656294620000|2022-06-27 01:50:20|12086.9|12084.9|12087.4|12085.4|12087.5|12085.5|12086.9|12084.9|3
1656294630000|2022-06-27 01:50:30|12087.3|12085.3|12085.8|12083.8|12087.4|12085.4|12085.8|12083.8|6
1656294640000|2022-06-27 01:50:40|12085.9|12083.9|12084.5|12082.5|12087.5|12085.5|12084.5|12082.5|16
1656294650000|2022-06-27 01:50:50|12084.4|12082.4|12086.1|12084.1|12086.4|12084.4|12084.1|12082.1|28
1656294660000|2022-06-27 01:51:00|12086.3|12084.3|12088.3|12086.3|12088.6|12086.6|12086.3|12084.3|11
1656294670000|2022-06-27 01:51:10|12088.1|12086.1|12086.5|12084.5|12088.1|12086.1|12086|12084|6
1656294680000|2022-06-27 01:51:20|12086.4|12084.4|12084|12082|12086.6|12084.6|12083.8|12081.8|10
1656294690000|2022-06-27 01:51:30|12084.1|12082.1|12083.4|12081.4|12084.3|12082.3|12082.9|12080.9|8
1656294700000|2022-06-27 01:51:40|12083.5|12081.5|12084.9|12082.9|12085.6|12083.6|12083.5|12081.5|4
1656294710000|2022-06-27 01:51:50|12085.1|12083.1|12087.4|12085.4|12087.5|12085.5|12085.1|12083.1|4
1656294720000|2022-06-27 01:52:00|12087.5|12085.5|12088.5|12086.5|12089|12087|12086.5|12084.5|7
1656294730000|2022-06-27 01:52:10|12088.6|12086.6|12091|12089|12091.5|12089.5|12088.1|12086.1|37
1656294740000|2022-06-27 01:52:20|12091.3|12089.3|12089.6|12087.6|12091.5|12089.5|12089.5|12087.5|33
1656294750000|2022-06-27 01:52:30|12089.8|12087.8|12089.6|12087.6|12091.4|12089.4|12089.5|12087.5|12
1656294760000|2022-06-27 01:52:40|12089.5|12087.5|12088.9|12086.9|12090|12088|12088.3|12086.3|4
1656294770000|2022-06-27 01:52:50|12088.8|12086.8|12088|12086|12089|12087|12087.8|12085.8|6
1656294780000|2022-06-27 01:53:00|12088.5|12086.5|12090|12088|12090.1|12088.1|12088.5|12086.5|16
1656294790000|2022-06-27 01:53:10|12089.9|12087.9|12090.5|12088.5|12090.6|12088.6|12089.9|12087.9|7
1656294800000|2022-06-27 01:53:20|12090.6|12088.6|12091.1|12089.1|12092.6|12090.6|12090.6|12088.6|20
1656294810000|2022-06-27 01:53:30|12091|12089|12091.5|12089.5|12091.5|12089.5|12090.4|12088.4|8
1656294820000|2022-06-27 01:53:40|12091.6|12089.6|12093.9|12091.9|12094.3|12092.3|12091.6|12089.6|16
1656294830000|2022-06-27 01:53:50|12093.6|12091.6|12093.1|12091.1|12094|12092|12092.9|12090.9|31
1656294840000|2022-06-27 01:54:00|12093|12091|12094|12092|12094.1|12092.1|12093|12091|0
1656294850000|2022-06-27 01:54:10|12093.9|12091.9|12092.6|12090.6|12093.9|12091.9|12092.1|12090.1|7
1656294860000|2022-06-27 01:54:20|12093|12091|12092.3|12090.3|12093|12091|12092.1|12090.1|4
1656294870000|2022-06-27 01:54:30|12092|12090|12091.5|12089.5|12092.3|12090.3|12091.4|12089.4|14
1656294880000|2022-06-27 01:54:40|12091.4|12089.4|12093.6|12091.6|12093.8|12091.8|12091.4|12089.4|9
1656294890000|2022-06-27 01:54:50|12093.8|12091.8|12093.6|12091.6|12094|12092|12093.6|12091.6|4
1656294900000|2022-06-27 01:55:00|12093.8|12091.8|12092.1|12090.1|12095|12093|12092|12090|14
1656294910000|2022-06-27 01:55:10|12091.6|12089.6|12091.6|12089.6|12092.6|12090.6|12091|12089|7
1656294920000|2022-06-27 01:55:20|12091.5|12089.5|12090.1|12088.1|12091.5|12089.5|12090.1|12088.1|9
1656294930000|2022-06-27 01:55:30|12090.3|12088.3|12089.1|12087.1|12090.3|12088.3|12088.4|12086.4|12
1656294940000|2022-06-27 01:55:40|12089|12087|12089.5|12087.5|12089.9|12087.9|12088.6|12086.6|14
1656294950000|2022-06-27 01:55:50|12089.6|12087.6|12089.3|12087.3|12089.6|12087.6|12088.1|12086.1|15
1656294960000|2022-06-27 01:56:00|12089.4|12087.4|12091.9|12089.9|12091.9|12089.9|12089.4|12087.4|21
1656294970000|2022-06-27 01:56:10|12091.8|12089.8|12090.8|12088.8|12091.8|12089.8|12090.1|12088.1|7
1656294980000|2022-06-27 01:56:20|12090.6|12088.6|12091.5|12089.5|12091.5|12089.5|12090.1|12088.1|1
1656294990000|2022-06-27 01:56:30|12091.4|12089.4|12091.1|12089.1|12091.8|12089.8|12090.9|12088.9|4
1656295000000|2022-06-27 01:56:40|12091|12089|12093.1|12091.1|12093.3|12091.3|12090.8|12088.8|18
1656295010000|2022-06-27 01:56:50|12093.3|12091.3|12093.1|12091.1|12093.9|12091.9|12092.4|12090.4|28
1656295020000|2022-06-27 01:57:00|12092.8|12090.8|12091.9|12089.9|12093.8|12091.8|12091.8|12089.8|16
1656295030000|2022-06-27 01:57:10|12092|12090|12093.5|12091.5|12093.8|12091.8|12092|12090|4
1656295040000|2022-06-27 01:57:20|12092.8|12090.8|12092.9|12090.9|12093.5|12091.5|12092.5|12090.5|5
1656295050000|2022-06-27 01:57:30|12092.6|12090.6|12092.4|12090.4|12093.3|12091.3|12092.4|12090.4|4
1656295060000|2022-06-27 01:57:40|12092.6|12090.6|12092.9|12090.9|12093.6|12091.6|12092.6|12090.6|8
1656295070000|2022-06-27 01:57:50|12093.8|12091.8|12093.5|12091.5|12095.1|12093.1|12093.1|12091.1|12
1656295080000|2022-06-27 01:58:00|12093.4|12091.4|12092.6|12090.6|12093.4|12091.4|12090.5|12088.5|16
1656295090000|2022-06-27 01:58:10|12092.5|12090.5|12091.3|12089.3|12092.6|12090.6|12091.3|12089.3|0
1656295100000|2022-06-27 01:58:20|12091.1|12089.1|12092.1|12090.1|12092.3|12090.3|12090.6|12088.6|7
1656295110000|2022-06-27 01:58:30|12092.8|12090.8|12091.3|12089.3|12092.8|12090.8|12091.3|12089.3|3
1656295120000|2022-06-27 01:58:40|12091.1|12089.1|12091.3|12089.3|12091.4|12089.4|12091|12089|1
1656295130000|2022-06-27 01:58:50|12091.1|12089.1|12091.6|12089.6|12091.8|12089.8|12090.6|12088.6|6
1656295140000|2022-06-27 01:59:00|12091.5|12089.5|12092|12090|12092|12090|12091.5|12089.5|1
1656295150000|2022-06-27 01:59:10|12091.5|12089.5|12092.6|12090.6|12092.6|12090.6|12091.3|12089.3|8
1656295160000|2022-06-27 01:59:20|12091.9|12089.9|12091.9|12089.9|12092.3|12090.3|12091.6|12089.6|1
1656295170000|2022-06-27 01:59:30|12092|12090|12092.3|12090.3|12092.3|12090.3|12091|12089|3
1656295180000|2022-06-27 01:59:40|12092.1|12090.1|12091.3|12089.3|12092.4|12090.4|12091.3|12089.3|1
1656295190000|2022-06-27 01:59:50|12091.4|12089.4|12094|12092|12094|12092|12091|12089|5
1656295200000|2022-06-27 02:00:00|12093.9|12091.9|12092.6|12090.6|12094.3|12092.3|12092|12090|10
1656295210000|2022-06-27 02:00:10|12092.5|12090.5|12091.8|12089.8|12092.5|12090.5|12091.3|12089.3|14
1656295220000|2022-06-27 02:00:20|12091.9|12089.9|12094.3|12092.3|12095|12093|12091.8|12089.8|28
1656295230000|2022-06-27 02:00:30|12094.5|12092.5|12092.5|12090.5|12094.5|12092.5|12091.9|12089.9|15
1656295240000|2022-06-27 02:00:40|12092.6|12090.6|12093.5|12091.5|12093.6|12091.6|12092.6|12090.6|4
1656295250000|2022-06-27 02:00:50|12093.6|12091.6|12095|12093|12095.6|12093.6|12093.6|12091.6|16
1656295260000|2022-06-27 02:01:00|12095.1|12093.1|12095.8|12093.8|12097.5|12095.5|12095.1|12093.1|30
1656295270000|2022-06-27 02:01:10|12096|12094|12095.6|12093.6|12096.8|12094.8|12095.5|12093.5|11
1656295280000|2022-06-27 02:01:20|12095.5|12093.5|12095.9|12093.9|12096.4|12094.4|12095.4|12093.4|20
1656295290000|2022-06-27 02:01:30|12096|12094|12095.4|12093.4|12096.4|12094.4|12095.3|12093.3|8
1656295300000|2022-06-27 02:01:40|12095.8|12093.8|12096.6|12094.6|12096.9|12094.9|12095.8|12093.8|17
1656295310000|2022-06-27 02:01:50|12096.8|12094.8|12104|12102|12104|12102|12096.4|12094.4|175
1656295320000|2022-06-27 02:02:00|12104.1|12102.1|12106|12104|12107|12105|12102.8|12100.8|176
1656295330000|2022-06-27 02:02:10|12105.5|12103.5|12107|12105|12107.9|12105.9|12103.8|12101.8|79
1656295340000|2022-06-27 02:02:20|12106.5|12104.5|12109.3|12107.3|12110.1|12108.1|12106.5|12104.5|69
1656295350000|2022-06-27 02:02:30|12109.6|12107.6|12109.5|12107.5|12110|12108|12108.6|12106.6|50
1656295360000|2022-06-27 02:02:40|12109.1|12107.1|12109.5|12107.5|12110.6|12108.6|12108.6|12106.6|35
1656295370000|2022-06-27 02:02:50|12109.6|12107.6|12108.1|12106.1|12109.9|12107.9|12107.6|12105.6|31
1656295380000|2022-06-27 02:03:00|12107.9|12105.9|12103.9|12101.9|12107.9|12105.9|12103.5|12101.5|34
1656295390000|2022-06-27 02:03:10|12103.8|12101.8|12105.1|12103.1|12105.1|12103.1|12103.8|12101.8|35
1656295400000|2022-06-27 02:03:20|12105|12103|12106.5|12104.5|12107.1|12105.1|12104.9|12102.9|17
1656295410000|2022-06-27 02:03:30|12106.4|12104.4|12106.6|12104.6|12107.8|12105.8|12106|12104|22
1656295420000|2022-06-27 02:03:40|12106.8|12104.8|12106.9|12104.9|12107.6|12105.6|12106.5|12104.5|24
1656295430000|2022-06-27 02:03:50|12107.1|12105.1|12108.5|12106.5|12109|12107|12107.1|12105.1|13
1656295440000|2022-06-27 02:04:00|12108.4|12106.4|12110.4|12108.4|12110.4|12108.4|12108.4|12106.4|27
1656295450000|2022-06-27 02:04:10|12110.6|12108.6|12111.8|12109.8|12112.4|12110.4|12110.4|12108.4|50
1656295460000|2022-06-27 02:04:20|12111.9|12109.9|12109|12107|12112.3|12110.3|12109|12107|23
1656295470000|2022-06-27 02:04:30|12109.1|12107.1|12109.3|12107.3|12109.5|12107.5|12108.8|12106.8|17
1656295480000|2022-06-27 02:04:40|12109.5|12107.5|12109.6|12107.6|12109.9|12107.9|12109|12107|9
1656295490000|2022-06-27 02:04:50|12109.5|12107.5|12109.1|12107.1|12110.6|12108.6|12109.1|12107.1|13
1656295500000|2022-06-27 02:05:00|12108.9|12106.9|12107.5|12105.5|12109.4|12107.4|12107.1|12105.1|29
1656295510000|2022-06-27 02:05:10|12107|12105|12107.8|12105.8|12107.9|12105.9|12106.4|12104.4|19
1656295520000|2022-06-27 02:05:20|12107.5|12105.5|12106|12104|12107.8|12105.8|12106|12104|17
1656295530000|2022-06-27 02:05:30|12105.9|12103.9|12104.3|12102.3|12106|12104|12104.1|12102.1|24
1656295540000|2022-06-27 02:05:40|12104.5|12102.5|12103.6|12101.6|12105.1|12103.1|12102.4|12100.4|35
1656295550000|2022-06-27 02:05:50|12103.8|12101.8|12103.9|12101.9|12104.1|12102.1|12103.4|12101.4|11
1656295560000|2022-06-27 02:06:00|12104.1|12102.1|12103.8|12101.8|12104.4|12102.4|12103|12101|7
1656295570000|2022-06-27 02:06:10|12103.9|12101.9|12104.9|12102.9|12106.1|12104.1|12103.5|12101.5|24
1656295580000|2022-06-27 02:06:20|12105|12103|12104.5|12102.5|12105|12103|12103.8|12101.8|3
1656295590000|2022-06-27 02:06:30|12104.4|12102.4|12103.6|12101.6|12105.5|12103.5|12103.4|12101.4|18
1656295600000|2022-06-27 02:06:40|12103.8|12101.8|12104|12102|12104|12102|12103.3|12101.3|5
1656295610000|2022-06-27 02:06:50|12104.1|12102.1|12103.9|12101.9|12104.8|12102.8|12103.9|12101.9|13
1656295620000|2022-06-27 02:07:00|12104|12102|12105|12103|12105.3|12103.3|12104|12102|7
1656295630000|2022-06-27 02:07:10|12105.1|12103.1|12105.5|12103.5|12105.9|12103.9|12105|12103|21
1656295640000|2022-06-27 02:07:20|12105.4|12103.4|12104.1|12102.1|12106.3|12104.3|12103.9|12101.9|19
1656295650000|2022-06-27 02:07:30|12105|12103|12103.9|12101.9|12105.3|12103.3|12103.9|12101.9|8
1656295660000|2022-06-27 02:07:40|12104.1|12102.1|12104|12102|12104.9|12102.9|12103.6|12101.6|22
1656295670000|2022-06-27 02:07:50|12103.9|12101.9|12103.5|12101.5|12104.1|12102.1|12102.8|12100.8|28
1656295680000|2022-06-27 02:08:00|12103.4|12101.4|12102.6|12100.6|12103.5|12101.5|12102.3|12100.3|3
1656295690000|2022-06-27 02:08:10|12102.8|12100.8|12103.4|12101.4|12103.5|12101.5|12102.5|12100.5|10
1656295700000|2022-06-27 02:08:20|12103.5|12101.5|12103|12101|12103.6|12101.6|12102.4|12100.4|3
1656295710000|2022-06-27 02:08:30|12103.1|12101.1|12102.9|12100.9|12103.3|12101.3|12102.4|12100.4|8
1656295720000|2022-06-27 02:08:40|12102.8|12100.8|12102.1|12100.1|12102.9|12100.9|12101.9|12099.9|10
1656295730000|2022-06-27 02:08:50|12102.5|12100.5|12101.8|12099.8|12102.9|12100.9|12101.6|12099.6|17
1656295740000|2022-06-27 02:09:00|12101.9|12099.9|12103|12101|12103.5|12101.5|12101.9|12099.9|10
1656295750000|2022-06-27 02:09:10|12102.9|12100.9|12102|12100|12102.9|12100.9|12102|12100|4
1656295760000|2022-06-27 02:09:20|12101.9|12099.9|12103.3|12101.3|12103.4|12101.4|12101.9|12099.9|4
1656295770000|2022-06-27 02:09:30|12103.4|12101.4|12103.3|12101.3|12103.6|12101.6|12102.9|12100.9|6
1656295780000|2022-06-27 02:09:40|12103.4|12101.4|12102.4|12100.4|12103.4|12101.4|12101.3|12099.3|28
1656295790000|2022-06-27 02:09:50|12102.3|12100.3|12101.6|12099.6|12102.4|12100.4|12101.4|12099.4|9
1656295800000|2022-06-27 02:10:00|12101.8|12099.8|12101.5|12099.5|12101.8|12099.8|12100|12098|18
1656295810000|2022-06-27 02:10:10|12101.8|12099.8|12103.5|12101.5|12103.9|12101.9|12101.5|12099.5|8
1656295820000|2022-06-27 02:10:20|12103.6|12101.6|12101|12099|12103.6|12101.6|12101|12099|18
1656295830000|2022-06-27 02:10:30|12100.3|12098.3|12098.8|12096.8|12100.5|12098.5|12097.1|12095.1|54
1656295840000|2022-06-27 02:10:40|12098.6|12096.6|12099|12097|12099.8|12097.8|12098.5|12096.5|14
1656295850000|2022-06-27 02:10:50|12098.9|12096.9|12099|12097|12099.4|12097.4|12098.4|12096.4|20
1656295860000|2022-06-27 02:11:00|12098.9|12096.9|12097.4|12095.4|12099|12097|12096.9|12094.9|19
1656295870000|2022-06-27 02:11:10|12097.3|12095.3|12096.3|12094.3|12097.4|12095.4|12095.4|12093.4|20
1656295880000|2022-06-27 02:11:20|12096.1|12094.1|12097.1|12095.1|12097.1|12095.1|12096|12094|7
1656295890000|2022-06-27 02:11:30|12097|12095|12098.1|12096.1|12098.4|12096.4|12096.8|12094.8|16
1656295900000|2022-06-27 02:11:40|12098|12096|12098.5|12096.5|12098.8|12096.8|12097.8|12095.8|2
1656295910000|2022-06-27 02:11:50|12099|12097|12096|12094|12099|12097|12095.6|12093.6|9
1656295920000|2022-06-27 02:12:00|12096.3|12094.3|12095.8|12093.8|12096.4|12094.4|12095.1|12093.1|11
1656295930000|2022-06-27 02:12:10|12095.9|12093.9|12095.9|12093.9|12096.1|12094.1|12095|12093|6
1656295940000|2022-06-27 02:12:20|12096.3|12094.3|12095.6|12093.6|12096.4|12094.4|12094.5|12092.5|33
1656295950000|2022-06-27 02:12:30|12095.8|12093.8|12096.3|12094.3|12097.1|12095.1|12095.6|12093.6|14
1656295960000|2022-06-27 02:12:40|12096.4|12094.4|12096.5|12094.5|12096.6|12094.6|12096.1|12094.1|6
1656295970000|2022-06-27 02:12:50|12097.5|12095.5|12097|12095|12097.6|12095.6|12096.4|12094.4|11
1656295980000|2022-06-27 02:13:00|12096.9|12094.9|12096.8|12094.8|12097.1|12095.1|12096.5|12094.5|7
1656295990000|2022-06-27 02:13:10|12097|12095|12098.3|12096.3|12098.3|12096.3|12097|12095|5
1656296000000|2022-06-27 02:13:20|12098.1|12096.1|12097.6|12095.6|12098.3|12096.3|12097.5|12095.5|5
1656296010000|2022-06-27 02:13:30|12097.5|12095.5|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|6
1656296020000|2022-06-27 02:13:40|12095.8|12093.8|12093.8|12091.8|12095.9|12093.9|12093.8|12091.8|5
1656296030000|2022-06-27 02:13:50|12093.4|12091.4|12093|12091|12094.3|12092.3|12092|12090|48
1656296040000|2022-06-27 02:14:00|12092.9|12090.9|12092.3|12090.3|12093.1|12091.1|12091.9|12089.9|23
1656296050000|2022-06-27 02:14:10|12092.1|12090.1|12091|12089|12092.6|12090.6|12089.3|12087.3|53
1656296060000|2022-06-27 02:14:20|12090.9|12088.9|12091.8|12089.8|12092.1|12090.1|12090.6|12088.6|15
1656296070000|2022-06-27 02:14:30|12091.9|12089.9|12092.3|12090.3|12092.4|12090.4|12091.5|12089.5|7
1656296080000|2022-06-27 02:14:40|12092.4|12090.4|12093.5|12091.5|12094|12092|12092.4|12090.4|14
1656296090000|2022-06-27 02:14:50|12093.4|12091.4|12093.1|12091.1|12094.4|12092.4|12093.1|12091.1|7
1656296100000|2022-06-27 02:15:00|12093.3|12091.3|12094.5|12092.5|12094.8|12092.8|12093.3|12091.3|3
1656296110000|2022-06-27 02:15:10|12094.8|12092.8|12095.3|12093.3|12095.3|12093.3|12094.3|12092.3|1
1656296120000|2022-06-27 02:15:20|12094.8|12092.8|12094.8|12092.8|12097.5|12095.5|12094.5|12092.5|34
1656296130000|2022-06-27 02:15:30|12094.6|12092.6|12094|12092|12094.8|12092.8|12091.8|12089.8|15
1656296140000|2022-06-27 02:15:40|12093.9|12091.9|12094.1|12092.1|12094.3|12092.3|12093.6|12091.6|4
1656296150000|2022-06-27 02:15:50|12094.8|12092.8|12092.3|12090.3|12095|12093|12092.1|12090.1|13
1656296160000|2022-06-27 02:16:00|12092.1|12090.1|12092.4|12090.4|12092.9|12090.9|12091.9|12089.9|6
1656296170000|2022-06-27 02:16:10|12093|12091|12094|12092|12094.5|12092.5|12092.8|12090.8|10
1656296180000|2022-06-27 02:16:20|12093.9|12091.9|12094.6|12092.6|12094.8|12092.8|12093.8|12091.8|0
1656296190000|2022-06-27 02:16:30|12094.5|12092.5|12095.5|12093.5|12095.5|12093.5|12094.3|12092.3|0
1656296200000|2022-06-27 02:16:40|12095.6|12093.6|12094.5|12092.5|12095.8|12093.8|12094.3|12092.3|14
1656296210000|2022-06-27 02:16:50|12094.6|12092.6|12095.3|12093.3|12095.3|12093.3|12094.3|12092.3|1
1656296220000|2022-06-27 02:17:00|12095.5|12093.5|12095.8|12093.8|12095.9|12093.9|12095.3|12093.3|0
1656296230000|2022-06-27 02:17:10|12095.9|12093.9|12097.3|12095.3|12097.5|12095.5|12095.9|12093.9|8
1656296240000|2022-06-27 02:17:20|12097.4|12095.4|12095.6|12093.6|12098|12096|12095.4|12093.4|9
1656296250000|2022-06-27 02:17:30|12095.8|12093.8|12095.8|12093.8|12095.8|12093.8|12095.5|12093.5|0
1656296260000|2022-06-27 02:17:40|12095.9|12093.9|12097.3|12095.3|12097.8|12095.8|12095.9|12093.9|11
1656296270000|2022-06-27 02:17:50|12097.5|12095.5|12097.9|12095.9|12097.9|12095.9|12097.4|12095.4|2
1656296280000|2022-06-27 02:18:00|12097.3|12095.3|12096.8|12094.8|12097.8|12095.8|12096.6|12094.6|6
1656296290000|2022-06-27 02:18:10|12096.9|12094.9|12096.6|12094.6|12097.1|12095.1|12096.4|12094.4|5
1656296300000|2022-06-27 02:18:20|12096.5|12094.5|12095.4|12093.4|12096.5|12094.5|12095|12093|6
1656296310000|2022-06-27 02:18:30|12095.5|12093.5|12094.8|12092.8|12095.8|12093.8|12094.3|12092.3|4
1656296320000|2022-06-27 02:18:40|12094.9|12092.9|12095.4|12093.4|12095.9|12093.9|12094.9|12092.9|2
1656296330000|2022-06-27 02:18:50|12095.3|12093.3|12095.3|12093.3|12096.1|12094.1|12095|12093|1
1656296340000|2022-06-27 02:19:00|12095.1|12093.1|12094.6|12092.6|12095.1|12093.1|12094|12092|4
1656296350000|2022-06-27 02:19:10|12094.5|12092.5|12094.5|12092.5|12095|12093|12093.6|12091.6|4
1656296360000|2022-06-27 02:19:20|12094.6|12092.6|12095.1|12093.1|12095.3|12093.3|12094.3|12092.3|5
1656296370000|2022-06-27 02:19:30|12095.3|12093.3|12095|12093|12095.6|12093.6|12094.5|12092.5|2
1656296380000|2022-06-27 02:19:40|12094.8|12092.8|12095|12093|12095.3|12093.3|12094.8|12092.8|0
1656296390000|2022-06-27 02:19:50|12095.3|12093.3|12095.3|12093.3|12095.4|12093.4|12094.8|12092.8|3
1656296400000|2022-06-27 02:20:00|12095.5|12093.5|12095|12093|12095.6|12093.6|12095|12093|3
1656296410000|2022-06-27 02:20:10|12095.1|12093.1|12095.3|12093.3|12096|12094|12094.9|12092.9|2
1656296420000|2022-06-27 02:20:20|12095|12093|12096.4|12094.4|12097.1|12095.1|12095|12093|37
1656296430000|2022-06-27 02:20:30|12096.5|12094.5|12097|12095|12097.3|12095.3|12096.3|12094.3|6
1656296440000|2022-06-27 02:20:40|12097.1|12095.1|12096|12094|12097.3|12095.3|12095.8|12093.8|6
1656296450000|2022-06-27 02:20:50|12095.9|12093.9|12095.1|12093.1|12096.3|12094.3|12094.6|12092.6|6
1656296460000|2022-06-27 02:21:00|12095.4|12093.4|12094.5|12092.5|12095.8|12093.8|12094.5|12092.5|5
1656296470000|2022-06-27 02:21:10|12094.3|12092.3|12095|12093|12095.5|12093.5|12094.3|12092.3|10
1656296480000|2022-06-27 02:21:20|12094.9|12092.9|12096|12094|12096.3|12094.3|12094.8|12092.8|21
1656296490000|2022-06-27 02:21:30|12096.1|12094.1|12097.9|12095.9|12097.9|12095.9|12095.5|12093.5|17
1656296500000|2022-06-27 02:21:40|12097.8|12095.8|12097.9|12095.9|12098|12096|12097.4|12095.4|3
1656296510000|2022-06-27 02:21:50|12098.4|12096.4|12097.8|12095.8|12098.9|12096.9|12097.8|12095.8|23
1656296520000|2022-06-27 02:22:00|12097.9|12095.9|12098.9|12096.9|12098.9|12096.9|12097.9|12095.9|4
1656296530000|2022-06-27 02:22:10|12099.1|12097.1|12099.1|12097.1|12099.1|12097.1|12099.1|12097.1|5
1656296540000|2022-06-27 02:22:20|12099.3|12097.3|12100|12098|12100.6|12098.6|12099.3|12097.3|21
1656296550000|2022-06-27 02:22:30|12099.8|12097.8|12100|12098|12100.3|12098.3|12099.1|12097.1|6
1656296560000|2022-06-27 02:22:40|12100.3|12098.3|12101.3|12099.3|12101.3|12099.3|12100|12098|11
1656296570000|2022-06-27 02:22:50|12101.1|12099.1|12102|12100|12102|12100|12101|12099|11
1656296580000|2022-06-27 02:23:00|12101.9|12099.9|12101|12099|12102.5|12100.5|12100.8|12098.8|31
1656296590000|2022-06-27 02:23:10|12100.9|12098.9|12102.3|12100.3|12102.3|12100.3|12099.6|12097.6|27
1656296600000|2022-06-27 02:23:20|12102.4|12100.4|12102.3|12100.3|12102.9|12100.9|12101.5|12099.5|11
1656296610000|2022-06-27 02:23:30|12102.1|12100.1|12103.1|12101.1|12103.1|12101.1|12102.1|12100.1|8
1656296620000|2022-06-27 02:23:40|12103|12101|12103.6|12101.6|12103.6|12101.6|12102.5|12100.5|16
1656296630000|2022-06-27 02:23:50|12103.8|12101.8|12103.1|12101.1|12103.8|12101.8|12103|12101|5
1656296640000|2022-06-27 02:24:00|12103|12101|12101.3|12099.3|12103.3|12101.3|12101.3|12099.3|11
1656296650000|2022-06-27 02:24:10|12101.4|12099.4|12100.1|12098.1|12101.5|12099.5|12099.6|12097.6|19
1656296660000|2022-06-27 02:24:20|12100.3|12098.3|12100.9|12098.9|12101.3|12099.3|12099.9|12097.9|7
1656296670000|2022-06-27 02:24:30|12101.4|12099.4|12102.4|12100.4|12102.4|12100.4|12100.6|12098.6|3
1656296680000|2022-06-27 02:24:40|12102.3|12100.3|12101.5|12099.5|12102.3|12100.3|12100.6|12098.6|5
1656296690000|2022-06-27 02:24:50|12101.8|12099.8|12102.3|12100.3|12102.6|12100.6|12101.5|12099.5|5
1656296700000|2022-06-27 02:25:00|12102.1|12100.1|12100|12098|12102.3|12100.3|12100|12098|10
1656296710000|2022-06-27 02:25:10|12100.1|12098.1|12100.6|12098.6|12101|12099|12099.9|12097.9|2
1656296720000|2022-06-27 02:25:20|12100.5|12098.5|12100.5|12098.5|12100.6|12098.6|12099.8|12097.8|3
1656296730000|2022-06-27 02:25:30|12100.6|12098.6|12100.8|12098.8|12100.9|12098.9|12100.4|12098.4|0
1656296740000|2022-06-27 02:25:40|12101.5|12099.5|12101|12099|12102|12100|12099.9|12097.9|32
1656296750000|2022-06-27 02:25:50|12100.9|12098.9|12101.3|12099.3|12101.3|12099.3|12100.5|12098.5|1
1656296760000|2022-06-27 02:26:00|12101.1|12099.1|12101.5|12099.5|12101.8|12099.8|12100.9|12098.9|5
1656296770000|2022-06-27 02:26:10|12101|12099|12102.4|12100.4|12102.4|12100.4|12100.9|12098.9|15
1656296780000|2022-06-27 02:26:20|12102.8|12100.8|12102.5|12100.5|12103.6|12101.6|12102.4|12100.4|6
1656296790000|2022-06-27 02:26:30|12102.3|12100.3|12102.5|12100.5|12102.9|12100.9|12102|12100|7
1656296800000|2022-06-27 02:26:40|12103|12101|12103.4|12101.4|12103.6|12101.6|12102.6|12100.6|6
1656296810000|2022-06-27 02:26:50|12103.3|12101.3|12102.3|12100.3|12103.3|12101.3|12102.3|12100.3|12
1656296820000|2022-06-27 02:27:00|12102.1|12100.1|12102.5|12100.5|12103|12101|12102|12100|4
1656296830000|2022-06-27 02:27:10|12102.4|12100.4|12102.5|12100.5|12102.8|12100.8|12102|12100|4
1656296840000|2022-06-27 02:27:20|12102.4|12100.4|12101.9|12099.9|12103.3|12101.3|12101.9|12099.9|13
1656296850000|2022-06-27 02:27:30|12101.5|12099.5|12101.6|12099.6|12101.9|12099.9|12101.5|12099.5|5
1656296860000|2022-06-27 02:27:40|12101.4|12099.4|12100.8|12098.8|12102|12100|12100.4|12098.4|46
1656296870000|2022-06-27 02:27:50|12100.9|12098.9|12101.8|12099.8|12101.8|12099.8|12100.8|12098.8|3
1656296880000|2022-06-27 02:28:00|12101.6|12099.6|12100.3|12098.3|12101.6|12099.6|12098.9|12096.9|23
1656296890000|2022-06-27 02:28:10|12100.5|12098.5|12100.5|12098.5|12100.8|12098.8|12099.3|12097.3|7
1656296900000|2022-06-27 02:28:20|12100.6|12098.6|12100.3|12098.3|12101|12099|12100.1|12098.1|2
1656296910000|2022-06-27 02:28:30|12099.9|12097.9|12099.5|12097.5|12100|12098|12099.4|12097.4|3
1656296920000|2022-06-27 02:28:40|12099.6|12097.6|12098.5|12096.5|12099.6|12097.6|12098|12096|12
1656296930000|2022-06-27 02:28:50|12098.6|12096.6|12098.5|12096.5|12099|12097|12098.3|12096.3|2
1656296940000|2022-06-27 02:29:00|12098.4|12096.4|12100.6|12098.6|12100.8|12098.8|12098.4|12096.4|13
1656296950000|2022-06-27 02:29:10|12100.8|12098.8|12097.4|12095.4|12100.9|12098.9|12097.4|12095.4|15
1656296960000|2022-06-27 02:29:20|12097.5|12095.5|12097.8|12095.8|12098.9|12096.9|12097.4|12095.4|13
1656296970000|2022-06-27 02:29:30|12097.6|12095.6|12098|12096|12098.3|12096.3|12097.4|12095.4|16
1656296980000|2022-06-27 02:29:40|12097.8|12095.8|12099.6|12097.6|12099.9|12097.9|12097.5|12095.5|6
1656296990000|2022-06-27 02:29:50|12099.4|12097.4|12099.8|12097.8|12100.1|12098.1|12099.3|12097.3|0
1656297000000|2022-06-27 02:30:00|12099.9|12097.9|12100.3|12098.3|12100.6|12098.6|12099.8|12097.8|3
1656297010000|2022-06-27 02:30:10|12100.9|12098.9|12102.4|12100.4|12102.9|12100.9|12100.9|12098.9|23
1656297020000|2022-06-27 02:30:20|12102.5|12100.5|12105|12103|12105.6|12103.6|12102.4|12100.4|34
1656297030000|2022-06-27 02:30:30|12104.8|12102.8|12104.5|12102.5|12105.1|12103.1|12103.9|12101.9|19
1656297040000|2022-06-27 02:30:40|12104.3|12102.3|12106|12104|12106.5|12104.5|12104.3|12102.3|15
1656297050000|2022-06-27 02:30:50|12105.9|12103.9|12105.8|12103.8|12106.4|12104.4|12105|12103|15
1656297060000|2022-06-27 02:31:00|12105.9|12103.9|12110.5|12108.5|12110.6|12108.6|12105.9|12103.9|42
1656297070000|2022-06-27 02:31:10|12110.3|12108.3|12150.6|12148.6|12153.1|12151.1|12107.9|12105.9|767
1656297080000|2022-06-27 02:31:20|12150.8|12148.8|12139.3|12137.3|12153.4|12151.4|12134.1|12132.1|285
1656297090000|2022-06-27 02:31:30|12138.3|12136.3|12134.5|12132.5|12138.6|12136.6|12132.1|12130.1|69
1656297100000|2022-06-27 02:31:40|12133.4|12131.4|12133.9|12131.9|12134.6|12132.6|12130|12128|46
1656297110000|2022-06-27 02:31:50|12134.1|12132.1|12135.5|12133.5|12136.3|12134.3|12132.3|12130.3|39
1656297120000|2022-06-27 02:32:00|12135.9|12133.9|12147.3|12145.3|12147.3|12145.3|12134.4|12132.4|111
1656297130000|2022-06-27 02:32:10|12146.4|12144.4|12152|12150|12152|12150|12143.4|12141.4|111
1656297140000|2022-06-27 02:32:20|12151.8|12149.8|12149|12147|12152.8|12150.8|12144.5|12142.5|106
1656297150000|2022-06-27 02:32:30|12148.9|12146.9|12144|12142|12148.9|12146.9|12142.3|12140.3|43
1656297160000|2022-06-27 02:32:40|12143.9|12141.9|12150.5|12148.5|12151.3|12149.3|12141.9|12139.9|91
1656297170000|2022-06-27 02:32:50|12150.3|12148.3|12148.9|12146.9|12151|12149|12148.1|12146.1|40
1656297180000|2022-06-27 02:33:00|12148.8|12146.8|12141.1|12139.1|12149.5|12147.5|12140.8|12138.8|96
1656297190000|2022-06-27 02:33:10|12141|12139|12147|12145|12149|12147|12140.4|12138.4|73
1656297200000|2022-06-27 02:33:20|12146.9|12144.9|12149|12147|12149.9|12147.9|12146.5|12144.5|50
1656297210000|2022-06-27 02:33:30|12149.1|12147.1|12149.5|12147.5|12150.4|12148.4|12149|12147|63
1656297220000|2022-06-27 02:33:40|12149.6|12147.6|12180.5|12178.5|12183.4|12181.4|12149|12147|459
1656297230000|2022-06-27 02:33:50|12180.3|12178.3|12186.9|12184.9|12196.8|12194.8|12179.6|12177.6|355
1656297240000|2022-06-27 02:34:00|12187.4|12185.4|12184.4|12182.4|12187.4|12185.4|12182.9|12180.9|116
1656297250000|2022-06-27 02:34:10|12184.9|12182.9|12179.6|12177.6|12187.9|12185.9|12178.5|12176.5|267
1656297260000|2022-06-27 02:34:20|12180|12178|12178.8|12176.8|12182.4|12180.4|12176.5|12174.5|106
1656297270000|2022-06-27 02:34:30|12179.1|12177.1|12175|12173|12183|12181|12174.8|12172.8|114
1656297280000|2022-06-27 02:34:40|12174.9|12172.9|12169|12167|12176.3|12174.3|12169|12167|89
1656297290000|2022-06-27 02:34:50|12169.1|12167.1|12166.4|12164.4|12169.5|12167.5|12164.4|12162.4|112
1656297300000|2022-06-27 02:35:00|12165.6|12163.6|12164.5|12162.5|12165.6|12163.6|12160.6|12158.6|86
1656297310000|2022-06-27 02:35:10|12164.6|12162.6|12171.5|12169.5|12173.8|12171.8|12164.1|12162.1|82
1656297320000|2022-06-27 02:35:20|12172.3|12170.3|12174.9|12172.9|12177.1|12175.1|12171.9|12169.9|102
1656297330000|2022-06-27 02:35:30|12175|12173|12177.8|12175.8|12180.1|12178.1|12174.5|12172.5|114
1656297340000|2022-06-27 02:35:40|12177.6|12175.6|12182.3|12180.3|12182.8|12180.8|12177.5|12175.5|107
1656297350000|2022-06-27 02:35:50|12181.9|12179.9|12177|12175|12182.6|12180.6|12176.3|12174.3|102
1656297360000|2022-06-27 02:36:00|12176.6|12174.6|12169|12167|12176.6|12174.6|12167.9|12165.9|60
1656297370000|2022-06-27 02:36:10|12170.4|12168.4|12165.3|12163.3|12170.6|12168.6|12164.4|12162.4|45
1656297380000|2022-06-27 02:36:20|12166.3|12164.3|12164|12162|12168.8|12166.8|12162.1|12160.1|91
1656297390000|2022-06-27 02:36:30|12163.8|12161.8|12158.1|12156.1|12164.6|12162.6|12157.5|12155.5|73
1656297400000|2022-06-27 02:36:40|12158|12156|12164.4|12162.4|12164.8|12162.8|12158|12156|40
1656297410000|2022-06-27 02:36:50|12164.5|12162.5|12166.1|12164.1|12168.3|12166.3|12164.5|12162.5|54
1656297420000|2022-06-27 02:37:00|12166.3|12164.3|12159.3|12157.3|12166.6|12164.6|12159.1|12157.1|54
1656297430000|2022-06-27 02:37:10|12159.6|12157.6|12162.3|12160.3|12164.1|12162.1|12159.5|12157.5|24
1656297440000|2022-06-27 02:37:20|12161.6|12159.6|12166.6|12164.6|12166.9|12164.9|12161.5|12159.5|30
1656297450000|2022-06-27 02:37:30|12166.8|12164.8|12169|12167|12169.4|12167.4|12165.6|12163.6|23
1656297460000|2022-06-27 02:37:40|12169.5|12167.5|12167.4|12165.4|12169.5|12167.5|12165.3|12163.3|19
1656297470000|2022-06-27 02:37:50|12167.5|12165.5|12169.5|12167.5|12169.5|12167.5|12167.5|12165.5|10
1656297480000|2022-06-27 02:38:00|12169.6|12167.6|12171.1|12169.1|12171.1|12169.1|12168.8|12166.8|27
1656297490000|2022-06-27 02:38:10|12171.3|12169.3|12172.5|12170.5|12174.5|12172.5|12171.3|12169.3|38
1656297500000|2022-06-27 02:38:20|12172|12170|12169.9|12167.9|12172|12170|12169.3|12167.3|29
1656297510000|2022-06-27 02:38:30|12169.6|12167.6|12166.8|12164.8|12169.6|12167.6|12166.3|12164.3|25
1656297520000|2022-06-27 02:38:40|12166.5|12164.5|12165.8|12163.8|12168|12166|12163.8|12161.8|35
1656297530000|2022-06-27 02:38:50|12165.6|12163.6|12165.9|12163.9|12166.9|12164.9|12165|12163|9
1656297540000|2022-06-27 02:39:00|12165.6|12163.6|12166.1|12164.1|12166.9|12164.9|12165.1|12163.1|22
1656297550000|2022-06-27 02:39:10|12166.8|12164.8|12166.6|12164.6|12169|12167|12166.5|12164.5|6
1656297560000|2022-06-27 02:39:20|12167.4|12165.4|12171.4|12169.4|12172.1|12170.1|12167.4|12165.4|23
1656297570000|2022-06-27 02:39:30|12171.6|12169.6|12172.5|12170.5|12172.9|12170.9|12168.5|12166.5|46
1656297580000|2022-06-27 02:39:40|12172.6|12170.6|12173.1|12171.1|12173.3|12171.3|12172.3|12170.3|8
1656297590000|2022-06-27 02:39:50|12173.4|12171.4|12169.3|12167.3|12173.5|12171.5|12169.3|12167.3|29
1656297600000|2022-06-27 02:40:00|12169.4|12167.4|12169|12167|12169.8|12167.8|12166.8|12164.8|32
1656297610000|2022-06-27 02:40:10|12168.9|12166.9|12166|12164|12169.3|12167.3|12165.5|12163.5|11
1656297620000|2022-06-27 02:40:20|12165.5|12163.5|12167.6|12165.6|12168|12166|12165.4|12163.4|13
1656297630000|2022-06-27 02:40:30|12167.5|12165.5|12168.5|12166.5|12171.5|12169.5|12166.9|12164.9|43
1656297640000|2022-06-27 02:40:40|12168.4|12166.4|12164.5|12162.5|12168.4|12166.4|12164.4|12162.4|50
1656297650000|2022-06-27 02:40:50|12164.4|12162.4|12167.6|12165.6|12168.8|12166.8|12164|12162|34
1656297660000|2022-06-27 02:41:00|12167.5|12165.5|12169.4|12167.4|12169.4|12167.4|12166.1|12164.1|24
1656297670000|2022-06-27 02:41:10|12169.1|12167.1|12165|12163|12169.4|12167.4|12164|12162|33
1656297680000|2022-06-27 02:41:20|12164.8|12162.8|12160.4|12158.4|12165|12163|12160.3|12158.3|76
1656297690000|2022-06-27 02:41:30|12160.3|12158.3|12164.4|12162.4|12164.4|12162.4|12160.1|12158.1|69
1656297700000|2022-06-27 02:41:40|12164.5|12162.5|12163|12161|12164.5|12162.5|12162|12160|15
1656297710000|2022-06-27 02:41:50|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12162.6|12160.6|35
1656297720000|2022-06-27 02:42:00|12164.3|12162.3|12161.1|12159.1|12164.5|12162.5|12161|12159|47
1656297730000|2022-06-27 02:42:10|12161|12159|12160.8|12158.8|12161.9|12159.9|12159.5|12157.5|30
1656297740000|2022-06-27 02:42:20|12160.9|12158.9|12160.5|12158.5|12160.9|12158.9|12160.4|12158.4|4
1656297750000|2022-06-27 02:42:30|12160.6|12158.6|12164|12162|12164.8|12162.8|12158.6|12156.6|63
1656297760000|2022-06-27 02:42:40|12164.1|12162.1|12160.5|12158.5|12164.4|12162.4|12159.9|12157.9|17
1656297770000|2022-06-27 02:42:50|12160.4|12158.4|12160.1|12158.1|12161.8|12159.8|12160.1|12158.1|11
1656297780000|2022-06-27 02:43:00|12160.8|12158.8|12161.1|12159.1|12161.4|12159.4|12160.1|12158.1|12
1656297790000|2022-06-27 02:43:10|12161.3|12159.3|12161.1|12159.1|12161.9|12159.9|12160.8|12158.8|12
1656297800000|2022-06-27 02:43:20|12161.3|12159.3|12161.9|12159.9|12161.9|12159.9|12161.1|12159.1|13
1656297810000|2022-06-27 02:43:30|12162.1|12160.1|12163.9|12161.9|12166.5|12164.5|12162.1|12160.1|70
1656297820000|2022-06-27 02:43:40|12163.6|12161.6|12160.9|12158.9|12163.6|12161.6|12160.9|12158.9|14
1656297830000|2022-06-27 02:43:50|12161|12159|12160.5|12158.5|12161.1|12159.1|12160|12158|18
1656297840000|2022-06-27 02:44:00|12160.3|12158.3|12159.8|12157.8|12160.6|12158.6|12159.8|12157.8|13
1656297850000|2022-06-27 02:44:10|12159.9|12157.9|12160.5|12158.5|12161.8|12159.8|12159.8|12157.8|71
1656297860000|2022-06-27 02:44:20|12159.5|12157.5|12159.5|12157.5|12160.5|12158.5|12159|12157|18
1656297870000|2022-06-27 02:44:30|12159.4|12157.4|12159.3|12157.3|12159.9|12157.9|12159.3|12157.3|8
1656297880000|2022-06-27 02:44:40|12159.4|12157.4|12161.8|12159.8|12161.9|12159.9|12159.4|12157.4|16
1656297890000|2022-06-27 02:44:50|12161.9|12159.9|12162.4|12160.4|12162.4|12160.4|12160.6|12158.6|10
1656297900000|2022-06-27 02:45:00|12162.6|12160.6|12163.8|12161.8|12165.6|12163.6|12162.6|12160.6|23
1656297910000|2022-06-27 02:45:10|12163.5|12161.5|12164.3|12162.3|12165.5|12163.5|12163.5|12161.5|11
1656297920000|2022-06-27 02:45:20|12164|12162|12164.4|12162.4|12164.9|12162.9|12163.9|12161.9|5
1656297930000|2022-06-27 02:45:30|12164.5|12162.5|12166.6|12164.6|12166.6|12164.6|12163.6|12161.6|54
1656297940000|2022-06-27 02:45:40|12166.9|12164.9|12171.1|12169.1|12172.5|12170.5|12166.9|12164.9|82
1656297950000|2022-06-27 02:45:50|12171.4|12169.4|12169|12167|12171.8|12169.8|12168.5|12166.5|25
1656297960000|2022-06-27 02:46:00|12169.1|12167.1|12172|12170|12172.6|12170.6|12169.1|12167.1|21
1656297970000|2022-06-27 02:46:10|12171.9|12169.9|12170|12168|12172.3|12170.3|12169.9|12167.9|22
1656297980000|2022-06-27 02:46:20|12169.8|12167.8|12170.6|12168.6|12170.6|12168.6|12169.3|12167.3|4
1656297990000|2022-06-27 02:46:30|12170.5|12168.5|12171.5|12169.5|12171.5|12169.5|12170.1|12168.1|17
1656298000000|2022-06-27 02:46:40|12171.4|12169.4|12171.8|12169.8|12173|12171|12170.8|12168.8|17
1656298010000|2022-06-27 02:46:50|12171.6|12169.6|12168.1|12166.1|12171.6|12169.6|12167.3|12165.3|24
1656298020000|2022-06-27 02:47:00|12168|12166|12167.9|12165.9|12168.5|12166.5|12166.6|12164.6|14
1656298030000|2022-06-27 02:47:10|12167.6|12165.6|12168.6|12166.6|12168.6|12166.6|12167.5|12165.5|8
1656298040000|2022-06-27 02:47:20|12168.5|12166.5|12168.5|12166.5|12168.6|12166.6|12168|12166|5
1656298050000|2022-06-27 02:47:30|12168.4|12166.4|12171|12169|12171|12169|12168.3|12166.3|12
1656298060000|2022-06-27 02:47:40|12170.9|12168.9|12170.6|12168.6|12172.5|12170.5|12170.1|12168.1|15
1656298070000|2022-06-27 02:47:50|12170.1|12168.1|12171.5|12169.5|12171.6|12169.6|12170|12168|4
1656298080000|2022-06-27 02:48:00|12171.6|12169.6|12167.4|12165.4|12171.6|12169.6|12167.3|12165.3|12
1656298090000|2022-06-27 02:48:10|12167.3|12165.3|12167.3|12165.3|12168.6|12166.6|12167|12165|9
1656298100000|2022-06-27 02:48:20|12167.1|12165.1|12166|12164|12167.3|12165.3|12164.9|12162.9|69
1656298110000|2022-06-27 02:48:30|12166.1|12164.1|12166.8|12164.8|12166.9|12164.9|12164.6|12162.6|17
1656298120000|2022-06-27 02:48:40|12166.6|12164.6|12163.5|12161.5|12166.9|12164.9|12163.5|12161.5|15
1656298130000|2022-06-27 02:48:50|12163|12161|12162.8|12160.8|12163.5|12161.5|12161.4|12159.4|47
1656298140000|2022-06-27 02:49:00|12162.9|12160.9|12166.1|12164.1|12166.8|12164.8|12162.8|12160.8|30
1656298150000|2022-06-27 02:49:10|12166.3|12164.3|12166.6|12164.6|12167.3|12165.3|12165.6|12163.6|7
1656298160000|2022-06-27 02:49:20|12166.5|12164.5|12163.9|12161.9|12168|12166|12163.8|12161.8|27
1656298170000|2022-06-27 02:49:30|12164|12162|12161.1|12159.1|12164|12162|12161.1|12159.1|19
1656298180000|2022-06-27 02:49:40|12161.3|12159.3|12164.3|12162.3|12164.5|12162.5|12161.3|12159.3|23
1656298190000|2022-06-27 02:49:50|12164|12162|12163.9|12161.9|12164.3|12162.3|12163.6|12161.6|11
1656298200000|2022-06-27 02:50:00|12164.1|12162.1|12164.1|12162.1|12164.4|12162.4|12162.6|12160.6|17
1656298210000|2022-06-27 02:50:10|12164|12162|12166.4|12164.4|12166.4|12164.4|12163.5|12161.5|14
1656298220000|2022-06-27 02:50:20|12166.5|12164.5|12167.5|12165.5|12167.6|12165.6|12164.8|12162.8|19
1656298230000|2022-06-27 02:50:30|12167.6|12165.6|12167.3|12165.3|12169.1|12167.1|12167.1|12165.1|22
1656298240000|2022-06-27 02:50:40|12167.1|12165.1|12167.3|12165.3|12167.3|12165.3|12166.3|12164.3|9
1656298250000|2022-06-27 02:50:50|12167.4|12165.4|12168|12166|12168.1|12166.1|12167.3|12165.3|2
1656298260000|2022-06-27 02:51:00|12167.8|12165.8|12167.3|12165.3|12167.9|12165.9|12167.1|12165.1|2
1656298270000|2022-06-27 02:51:10|12167.1|12165.1|12165.9|12163.9|12167.1|12165.1|12165.9|12163.9|10
1656298280000|2022-06-27 02:51:20|12165.3|12163.3|12166.3|12164.3|12166.6|12164.6|12164.8|12162.8|16
1656298290000|2022-06-27 02:51:30|12166.1|12164.1|12166.3|12164.3|12166.8|12164.8|12166|12164|1
1656298300000|2022-06-27 02:51:40|12166.9|12164.9|12167.4|12165.4|12167.4|12165.4|12166.4|12164.4|5
1656298310000|2022-06-27 02:51:50|12167.3|12165.3|12167.8|12165.8|12167.8|12165.8|12166.9|12164.9|6
1656298320000|2022-06-27 02:52:00|12169|12167|12167.9|12165.9|12170|12168|12167.9|12165.9|37
1656298330000|2022-06-27 02:52:10|12168|12166|12167.8|12165.8|12168|12166|12166.8|12164.8|6
1656298340000|2022-06-27 02:52:20|12167.9|12165.9|12168.9|12166.9|12168.9|12166.9|12167.3|12165.3|6
1656298350000|2022-06-27 02:52:30|12168.8|12166.8|12167.6|12165.6|12168.9|12166.9|12167.5|12165.5|12
1656298360000|2022-06-27 02:52:40|12167.5|12165.5|12167.5|12165.5|12168.4|12166.4|12167.1|12165.1|13
1656298370000|2022-06-27 02:52:50|12167.4|12165.4|12167.9|12165.9|12168|12166|12166.9|12164.9|6
1656298380000|2022-06-27 02:53:00|12167.8|12165.8|12166.4|12164.4|12167.8|12165.8|12166|12164|4
1656298390000|2022-06-27 02:53:10|12166.5|12164.5|12166.9|12164.9|12167.9|12165.9|12166.5|12164.5|4
1656298400000|2022-06-27 02:53:20|12167|12165|12166.8|12164.8|12167.1|12165.1|12165.3|12163.3|13
1656298410000|2022-06-27 02:53:30|12166.9|12164.9|12167|12165|12167.4|12165.4|12166.8|12164.8|1
1656298420000|2022-06-27 02:53:40|12166.9|12164.9|12166.1|12164.1|12167.1|12165.1|12166.1|12164.1|8
1656298430000|2022-06-27 02:53:50|12166|12164|12164.6|12162.6|12166|12164|12164.5|12162.5|22
1656298440000|2022-06-27 02:54:00|12164.8|12162.8|12165.9|12163.9|12165.9|12163.9|12164.5|12162.5|17
1656298450000|2022-06-27 02:54:10|12165.8|12163.8|12166|12164|12166|12164|12165.8|12163.8|6
1656298460000|2022-06-27 02:54:20|12165.9|12163.9|12165.8|12163.8|12166|12164|12165.8|12163.8|1
1656298470000|2022-06-27 02:54:30|12165.9|12163.9|12165.8|12163.8|12165.9|12163.9|12165.8|12163.8|2
1656298480000|2022-06-27 02:54:40|12165.9|12163.9|12164.8|12162.8|12165.9|12163.9|12164.5|12162.5|7
1656298490000|2022-06-27 02:54:50|12164.6|12162.6|12162.9|12160.9|12164.8|12162.8|12162.3|12160.3|29
1656298500000|2022-06-27 02:55:00|12162.8|12160.8|12160.3|12158.3|12162.9|12160.9|12160.3|12158.3|30
1656298510000|2022-06-27 02:55:10|12158.1|12156.1|12163.5|12161.5|12163.5|12161.5|12157.1|12155.1|69
1656298520000|2022-06-27 02:55:20|12163.4|12161.4|12162.9|12160.9|12163.8|12161.8|12162.9|12160.9|9
1656298530000|2022-06-27 02:55:30|12162.8|12160.8|12164.3|12162.3|12165.1|12163.1|12162.6|12160.6|15
1656298540000|2022-06-27 02:55:40|12163.5|12161.5|12162.5|12160.5|12163.5|12161.5|12161.9|12159.9|23
1656298550000|2022-06-27 02:55:50|12162.4|12160.4|12161.5|12159.5|12162.8|12160.8|12161.5|12159.5|6
1656298560000|2022-06-27 02:56:00|12161.8|12159.8|12161.4|12159.4|12162|12160|12160.3|12158.3|16
1656298570000|2022-06-27 02:56:10|12161.5|12159.5|12162.4|12160.4|12162.5|12160.5|12161.4|12159.4|7
1656298580000|2022-06-27 02:56:20|12162.3|12160.3|12162.3|12160.3|12162.5|12160.5|12161|12159|32
1656298590000|2022-06-27 02:56:30|12162.5|12160.5|12163|12161|12163.4|12161.4|12161.9|12159.9|16
1656298600000|2022-06-27 02:56:40|12162.9|12160.9|12155.5|12153.5|12162.9|12160.9|12153.4|12151.4|126
1656298610000|2022-06-27 02:56:50|12155.6|12153.6|12156.5|12154.5|12157.8|12155.8|12155.6|12153.6|23
1656298620000|2022-06-27 02:57:00|12155.9|12153.9|12155|12153|12155.9|12153.9|12154.9|12152.9|26
1656298630000|2022-06-27 02:57:10|12154.9|12152.9|12155.5|12153.5|12156.6|12154.6|12154.9|12152.9|22
1656298640000|2022-06-27 02:57:20|12155.6|12153.6|12153.3|12151.3|12155.8|12153.8|12153.1|12151.1|40
1656298650000|2022-06-27 02:57:30|12153|12151|12154|12152|12154.4|12152.4|12152.8|12150.8|19
1656298660000|2022-06-27 02:57:40|12154.1|12152.1|12154.5|12152.5|12154.9|12152.9|12154|12152|23
1656298670000|2022-06-27 02:57:50|12154.6|12152.6|12156.1|12154.1|12156.4|12154.4|12154.5|12152.5|20
1656298680000|2022-06-27 02:58:00|12156|12154|12156.8|12154.8|12157.6|12155.6|12155.8|12153.8|45
1656298690000|2022-06-27 02:58:10|12156.9|12154.9|12158.3|12156.3|12159|12157|12156.6|12154.6|45
1656298700000|2022-06-27 02:58:20|12158.1|12156.1|12159|12157|12159.6|12157.6|12157.9|12155.9|21
1656298710000|2022-06-27 02:58:30|12158.9|12156.9|12159.8|12157.8|12159.8|12157.8|12158.4|12156.4|16
1656298720000|2022-06-27 02:58:40|12159.9|12157.9|12159.8|12157.8|12161|12159|12159.6|12157.6|14
1656298730000|2022-06-27 02:58:50|12159.6|12157.6|12160.5|12158.5|12161|12159|12159.4|12157.4|11
1656298740000|2022-06-27 02:59:00|12159.5|12157.5|12159.3|12157.3|12159.5|12157.5|12159|12157|8
1656298750000|2022-06-27 02:59:10|12159.1|12157.1|12158.6|12156.6|12159.1|12157.1|12158.1|12156.1|17
1656298760000|2022-06-27 02:59:20|12158.5|12156.5|12157.8|12155.8|12159|12157|12157.5|12155.5|5
1656298770000|2022-06-27 02:59:30|12157.9|12155.9|12155.9|12153.9|12158|12156|12154.6|12152.6|44
1656298780000|2022-06-27 02:59:40|12155.8|12153.8|12156|12154|12156.5|12154.5|12154.1|12152.1|31
1656298790000|2022-06-27 02:59:50|12155.8|12153.8|12154|12152|12155.9|12153.9|12153.6|12151.6|11
1656298800000|2022-06-27 03:00:00|12153.9|12151.9|12155.8|12153.8|12155.8|12153.8|12153.3|12151.3|15
1656298810000|2022-06-27 03:00:10|12155.9|12153.9|12154.3|12152.3|12156|12154|12153|12151|14
1656298820000|2022-06-27 03:00:20|12154.4|12152.4|12155.6|12153.6|12155.9|12153.9|12154.3|12152.3|24
1656298830000|2022-06-27 03:00:30|12155.5|12153.5|12157.4|12155.4|12158|12156|12155.5|12153.5|15
1656298840000|2022-06-27 03:00:40|12157|12155|12155.5|12153.5|12157.4|12155.4|12155.1|12153.1|11
1656298850000|2022-06-27 03:00:50|12155.6|12153.6|12155.1|12153.1|12155.6|12153.6|12155|12153|2
1656298860000|2022-06-27 03:01:00|12155.6|12153.6|12154.5|12152.5|12156.3|12154.3|12154.5|12152.5|3
1656298870000|2022-06-27 03:01:10|12154.4|12152.4|12152.4|12150.4|12154.4|12152.4|12150|12148|52
1656298880000|2022-06-27 03:01:20|12152.5|12150.5|12153.9|12151.9|12154.3|12152.3|12152.3|12150.3|12
1656298890000|2022-06-27 03:01:30|12153.4|12151.4|12153.4|12151.4|12153.8|12151.8|12153.1|12151.1|3
1656298900000|2022-06-27 03:01:40|12153.5|12151.5|12153.4|12151.4|12153.6|12151.6|12153|12151|6
1656298910000|2022-06-27 03:01:50|12153.3|12151.3|12153|12151|12153.5|12151.5|12152.6|12150.6|10
1656298920000|2022-06-27 03:02:00|12153.1|12151.1|12155.3|12153.3|12155.4|12153.4|12152.3|12150.3|17
1656298930000|2022-06-27 03:02:10|12155.4|12153.4|12156|12154|12156.1|12154.1|12155.4|12153.4|12
1656298940000|2022-06-27 03:02:20|12155.8|12153.8|12154.6|12152.6|12155.9|12153.9|12154|12152|15
1656298950000|2022-06-27 03:02:30|12154.1|12152.1|12153.3|12151.3|12154.1|12152.1|12152|12150|43
1656298960000|2022-06-27 03:02:40|12153.1|12151.1|12152.6|12150.6|12153.6|12151.6|12151.9|12149.9|12
1656298970000|2022-06-27 03:02:50|12152.5|12150.5|12156.1|12154.1|12156.5|12154.5|12152.5|12150.5|19
1656298980000|2022-06-27 03:03:00|12156.4|12154.4|12158|12156|12158|12156|12156.4|12154.4|18
1656298990000|2022-06-27 03:03:10|12158.1|12156.1|12156.8|12154.8|12158.3|12156.3|12156.5|12154.5|13
1656299000000|2022-06-27 03:03:20|12156.9|12154.9|12155.6|12153.6|12157.3|12155.3|12155.5|12153.5|8
1656299010000|2022-06-27 03:03:30|12155.4|12153.4|12156.8|12154.8|12157.1|12155.1|12155.4|12153.4|6
1656299020000|2022-06-27 03:03:40|12156.6|12154.6|12156.4|12154.4|12157|12155|12156.3|12154.3|3
1656299030000|2022-06-27 03:03:50|12156.1|12154.1|12158.3|12156.3|12158.3|12156.3|12156.1|12154.1|14
1656299040000|2022-06-27 03:04:00|12157.3|12155.3|12160.9|12158.9|12160.9|12158.9|12157.3|12155.3|69
1656299050000|2022-06-27 03:04:10|12161|12159|12160.1|12158.1|12161.4|12159.4|12159.4|12157.4|36
1656299060000|2022-06-27 03:04:20|12160.3|12158.3|12159.5|12157.5|12160.6|12158.6|12159.3|12157.3|15
1656299070000|2022-06-27 03:04:30|12159.6|12157.6|12163.6|12161.6|12164.1|12162.1|12159.6|12157.6|39
1656299080000|2022-06-27 03:04:40|12163.8|12161.8|12162.9|12160.9|12163.9|12161.9|12162.5|12160.5|15
1656299090000|2022-06-27 03:04:50|12162.8|12160.8|12161|12159|12162.9|12160.9|12161|12159|14
1656299100000|2022-06-27 03:05:00|12160.8|12158.8|12159.9|12157.9|12161|12159|12159.9|12157.9|18
1656299110000|2022-06-27 03:05:10|12160.5|12158.5|12160.5|12158.5|12161.3|12159.3|12160.4|12158.4|5
1656299120000|2022-06-27 03:05:20|12160.6|12158.6|12161.8|12159.8|12161.8|12159.8|12160.5|12158.5|16
1656299130000|2022-06-27 03:05:30|12161.9|12159.9|12162.5|12160.5|12162.5|12160.5|12161.9|12159.9|4
1656299140000|2022-06-27 03:05:40|12162.4|12160.4|12160.9|12158.9|12162.4|12160.4|12160.1|12158.1|8
1656299150000|2022-06-27 03:05:50|12161|12159|12161.9|12159.9|12162.6|12160.6|12161|12159|4
1656299160000|2022-06-27 03:06:00|12161.8|12159.8|12161.6|12159.6|12161.9|12159.9|12160.5|12158.5|13
1656299170000|2022-06-27 03:06:10|12161.8|12159.8|12162.9|12160.9|12162.9|12160.9|12161.4|12159.4|13
1656299180000|2022-06-27 03:06:20|12162.1|12160.1|12161.1|12159.1|12162.4|12160.4|12161.1|12159.1|13
1656299190000|2022-06-27 03:06:30|12161|12159|12160.8|12158.8|12161.1|12159.1|12160.4|12158.4|3
1656299200000|2022-06-27 03:06:40|12161.1|12159.1|12160.5|12158.5|12161.1|12159.1|12160.5|12158.5|7
1656299210000|2022-06-27 03:06:50|12160.4|12158.4|12160.5|12158.5|12160.5|12158.5|12159.6|12157.6|3
1656299220000|2022-06-27 03:07:00|12160.4|12158.4|12160.8|12158.8|12160.9|12158.9|12159.8|12157.8|7
1656299230000|2022-06-27 03:07:10|12160.9|12158.9|12160.5|12158.5|12160.9|12158.9|12160.1|12158.1|13
1656299240000|2022-06-27 03:07:20|12160.4|12158.4|12159.5|12157.5|12160.9|12158.9|12159.3|12157.3|13
1656299250000|2022-06-27 03:07:30|12159.4|12157.4|12157.8|12155.8|12159.9|12157.9|12157|12155|18
1656299260000|2022-06-27 03:07:40|12157.6|12155.6|12158|12156|12158.1|12156.1|12157.4|12155.4|3
1656299270000|2022-06-27 03:07:50|12158.3|12156.3|12158.3|12156.3|12158.4|12156.4|12158.3|12156.3|2
1656299280000|2022-06-27 03:08:00|12158.4|12156.4|12157|12155|12158.4|12156.4|12156.6|12154.6|10
1656299290000|2022-06-27 03:08:10|12156.9|12154.9|12158.5|12156.5|12158.5|12156.5|12156.6|12154.6|7
1656299300000|2022-06-27 03:08:20|12158.9|12156.9|12160|12158|12160.5|12158.5|12158.9|12156.9|5
1656299310000|2022-06-27 03:08:30|12159.9|12157.9|12158.3|12156.3|12160.3|12158.3|12157.8|12155.8|4
1656299320000|2022-06-27 03:08:40|12157.9|12155.9|12157.5|12155.5|12158|12156|12157.3|12155.3|8
1656299330000|2022-06-27 03:08:50|12157.4|12155.4|12158.4|12156.4|12158.6|12156.6|12157.4|12155.4|4
1656299340000|2022-06-27 03:09:00|12158.3|12156.3|12159.3|12157.3|12159.4|12157.4|12158.3|12156.3|6
1656299350000|2022-06-27 03:09:10|12159.4|12157.4|12159|12157|12159.8|12157.8|12157.9|12155.9|22
1656299360000|2022-06-27 03:09:20|12159.1|12157.1|12158.5|12156.5|12159.4|12157.4|12157.5|12155.5|4
1656299370000|2022-06-27 03:09:30|12158.6|12156.6|12158.5|12156.5|12158.8|12156.8|12157.9|12155.9|9
1656299380000|2022-06-27 03:09:40|12158.6|12156.6|12160.1|12158.1|12160.6|12158.6|12158.6|12156.6|5
1656299390000|2022-06-27 03:09:50|12159.5|12157.5|12160.5|12158.5|12160.5|12158.5|12159.5|12157.5|18
1656299400000|2022-06-27 03:10:00|12160.6|12158.6|12160.6|12158.6|12160.8|12158.8|12160.5|12158.5|4
1656299410000|2022-06-27 03:10:10|12160.4|12158.4|12159.5|12157.5|12160.4|12158.4|12159.1|12157.1|1
1656299420000|2022-06-27 03:10:20|12159.8|12157.8|12160.5|12158.5|12160.8|12158.8|12159.8|12157.8|6
1656299430000|2022-06-27 03:10:30|12160.4|12158.4|12161.1|12159.1|12161.6|12159.6|12160.4|12158.4|7
1656299440000|2022-06-27 03:10:40|12161|12159|12161|12159|12161.6|12159.6|12160.4|12158.4|5
1656299450000|2022-06-27 03:10:50|12161.3|12159.3|12161.4|12159.4|12161.5|12159.5|12160.4|12158.4|2
1656299460000|2022-06-27 03:11:00|12161.3|12159.3|12161|12159|12161.6|12159.6|12161|12159|2
1656299470000|2022-06-27 03:11:10|12161.1|12159.1|12162.8|12160.8|12163|12161|12161.1|12159.1|16
1656299480000|2022-06-27 03:11:20|12162.9|12160.9|12162|12160|12162.9|12160.9|12161|12159|21
1656299490000|2022-06-27 03:11:30|12162.3|12160.3|12162.5|12160.5|12162.5|12160.5|12161.8|12159.8|6
1656299500000|2022-06-27 03:11:40|12162.6|12160.6|12162.5|12160.5|12162.9|12160.9|12162.3|12160.3|2
1656299510000|2022-06-27 03:11:50|12162.6|12160.6|12162.6|12160.6|12162.6|12160.6|12161.5|12159.5|21
1656299520000|2022-06-27 03:12:00|12162.8|12160.8|12162.8|12160.8|12163.3|12161.3|12162|12160|15
1656299530000|2022-06-27 03:12:10|12162.9|12160.9|12163.6|12161.6|12163.6|12161.6|12162.4|12160.4|23
1656299540000|2022-06-27 03:12:20|12163.8|12161.8|12166.8|12164.8|12167.4|12165.4|12163.8|12161.8|54
1656299550000|2022-06-27 03:12:30|12167|12165|12161.1|12159.1|12167.5|12165.5|12161|12159|71
1656299560000|2022-06-27 03:12:40|12161.4|12159.4|12163|12161|12163.4|12161.4|12161.3|12159.3|13
1656299570000|2022-06-27 03:12:50|12163.1|12161.1|12163.4|12161.4|12163.6|12161.6|12162.4|12160.4|11
1656299580000|2022-06-27 03:13:00|12161.9|12159.9|12160.6|12158.6|12162.3|12160.3|12160.4|12158.4|40
1656299590000|2022-06-27 03:13:10|12160.8|12158.8|12158.1|12156.1|12160.8|12158.8|12157.9|12155.9|23
1656299600000|2022-06-27 03:13:20|12158|12156|12156|12154|12158.1|12156.1|12154.9|12152.9|21
1656299610000|2022-06-27 03:13:30|12156.1|12154.1|12155.9|12153.9|12157.1|12155.1|12154.4|12152.4|40
1656299620000|2022-06-27 03:13:40|12155.8|12153.8|12156.5|12154.5|12156.9|12154.9|12155.4|12153.4|8
1656299630000|2022-06-27 03:13:50|12156.4|12154.4|12156.8|12154.8|12157.1|12155.1|12156.3|12154.3|1
1656299640000|2022-06-27 03:14:00|12156.6|12154.6|12155.1|12153.1|12156.6|12154.6|12154.1|12152.1|9
1656299650000|2022-06-27 03:14:10|12155.3|12153.3|12156.8|12154.8|12157.1|12155.1|12155.3|12153.3|13
1656299660000|2022-06-27 03:14:20|12157|12155|12159.4|12157.4|12159.4|12157.4|12157|12155|17
1656299670000|2022-06-27 03:14:30|12159.3|12157.3|12159.5|12157.5|12159.9|12157.9|12158.5|12156.5|9
1656299680000|2022-06-27 03:14:40|12159.9|12157.9|12158|12156|12159.9|12157.9|12157.9|12155.9|13
1656299690000|2022-06-27 03:14:50|12157.9|12155.9|12158.4|12156.4|12158.4|12156.4|12157|12155|10
1656299700000|2022-06-27 03:15:00|12158.5|12156.5|12159.4|12157.4|12160.3|12158.3|12158.4|12156.4|13
1656299710000|2022-06-27 03:15:10|12159.6|12157.6|12158.5|12156.5|12159.9|12157.9|12158.4|12156.4|6
1656299720000|2022-06-27 03:15:20|12158.6|12156.6|12159|12157|12159.8|12157.8|12158.4|12156.4|4
1656299730000|2022-06-27 03:15:30|12158.9|12156.9|12157|12155|12159.1|12157.1|12157|12155|10
1656299740000|2022-06-27 03:15:40|12156.4|12154.4|12155.1|12153.1|12157.1|12155.1|12154.4|12152.4|22
1656299750000|2022-06-27 03:15:50|12154.6|12152.6|12153.5|12151.5|12155.5|12153.5|12152.6|12150.6|21
1656299760000|2022-06-27 03:16:00|12153.9|12151.9|12153.8|12151.8|12154.4|12152.4|12153.4|12151.4|19
1656299770000|2022-06-27 03:16:10|12153.9|12151.9|12154.5|12152.5|12154.5|12152.5|12153.8|12151.8|5
1656299780000|2022-06-27 03:16:20|12154.6|12152.6|12155.1|12153.1|12155.6|12153.6|12154.4|12152.4|2
1656299790000|2022-06-27 03:16:30|12155.4|12153.4|12154.5|12152.5|12155.5|12153.5|12154|12152|5
1656299800000|2022-06-27 03:16:40|12155|12153|12153.1|12151.1|12155.1|12153.1|12153|12151|5
1656299810000|2022-06-27 03:16:50|12153.4|12151.4|12153.5|12151.5|12153.9|12151.9|12153.3|12151.3|13
1656299820000|2022-06-27 03:17:00|12153.4|12151.4|12152.3|12150.3|12153.4|12151.4|12151.4|12149.4|25
1656299830000|2022-06-27 03:17:10|12152.1|12150.1|12152.5|12150.5|12152.5|12150.5|12151.1|12149.1|17
1656299840000|2022-06-27 03:17:20|12152.4|12150.4|12153.5|12151.5|12153.5|12151.5|12152.4|12150.4|17
1656299850000|2022-06-27 03:17:30|12153.6|12151.6|12154.6|12152.6|12154.6|12152.6|12153.6|12151.6|2
1656299860000|2022-06-27 03:17:40|12155.3|12153.3|12155.1|12153.1|12156.9|12154.9|12154.8|12152.8|33
1656299870000|2022-06-27 03:17:50|12155|12153|12155.6|12153.6|12155.8|12153.8|12154.5|12152.5|22
1656299880000|2022-06-27 03:18:00|12156|12154|12155.5|12153.5|12156|12154|12154.8|12152.8|7
1656299890000|2022-06-27 03:18:10|12155.8|12153.8|12156.4|12154.4|12156.6|12154.6|12155.4|12153.4|7
1656299900000|2022-06-27 03:18:20|12156.6|12154.6|12156.4|12154.4|12157.1|12155.1|12155.8|12153.8|10
1656299910000|2022-06-27 03:18:30|12156.5|12154.5|12155.4|12153.4|12156.9|12154.9|12155.3|12153.3|4
1656299920000|2022-06-27 03:18:40|12155.3|12153.3|12153.5|12151.5|12155.3|12153.3|12153.4|12151.4|6
1656299930000|2022-06-27 03:18:50|12153.6|12151.6|12152.5|12150.5|12153.6|12151.6|12152.4|12150.4|3
1656299940000|2022-06-27 03:19:00|12152.6|12150.6|12154.6|12152.6|12154.8|12152.8|12152.5|12150.5|11
1656299950000|2022-06-27 03:19:10|12155|12153|12155.1|12153.1|12155.3|12153.3|12154.1|12152.1|4
1656299960000|2022-06-27 03:19:20|12155.3|12153.3|12155|12153|12155.4|12153.4|12154.1|12152.1|8
1656299970000|2022-06-27 03:19:30|12155.1|12153.1|12155.8|12153.8|12157.5|12155.5|12155.1|12153.1|18
1656299980000|2022-06-27 03:19:40|12155.5|12153.5|12157.4|12155.4|12157.5|12155.5|12155.5|12153.5|8
1656299990000|2022-06-27 03:19:50|12157.8|12155.8|12156.5|12154.5|12157.8|12155.8|12154.6|12152.6|27
1656300000000|2022-06-27 03:20:00|12156.4|12154.4|12156.6|12154.6|12157.5|12155.5|12155.6|12153.6|7
1656300010000|2022-06-27 03:20:10|12156.5|12154.5|12155.4|12153.4|12156.5|12154.5|12154.6|12152.6|3
1656300020000|2022-06-27 03:20:20|12155.5|12153.5|12156.8|12154.8|12156.8|12154.8|12155.5|12153.5|5
1656300030000|2022-06-27 03:20:30|12157|12155|12157.6|12155.6|12159|12157|12156.9|12154.9|17
1656300040000|2022-06-27 03:20:40|12157.8|12155.8|12158.8|12156.8|12158.8|12156.8|12157.8|12155.8|3
1656300050000|2022-06-27 03:20:50|12158.6|12156.6|12157.3|12155.3|12158.9|12156.9|12156.1|12154.1|11
1656300060000|2022-06-27 03:21:00|12157.1|12155.1|12157.5|12155.5|12158|12156|12157|12155|9
1656300070000|2022-06-27 03:21:10|12157.6|12155.6|12154.4|12152.4|12157.6|12155.6|12154.4|12152.4|5
1656300080000|2022-06-27 03:21:20|12154.3|12152.3|12152.3|12150.3|12154.3|12152.3|12152.3|12150.3|5
1656300090000|2022-06-27 03:21:30|12152.4|12150.4|12153.3|12151.3|12153.3|12151.3|12151.6|12149.6|23
1656300100000|2022-06-27 03:21:40|12153.4|12151.4|12152|12150|12153.5|12151.5|12152|12150|3
1656300110000|2022-06-27 03:21:50|12151.9|12149.9|12156.9|12154.9|12156.9|12154.9|12151.6|12149.6|39
1656300120000|2022-06-27 03:22:00|12156.1|12154.1|12155.9|12153.9|12157.1|12155.1|12155.3|12153.3|13
1656300130000|2022-06-27 03:22:10|12155.8|12153.8|12158|12156|12158|12156|12155.6|12153.6|9
1656300140000|2022-06-27 03:22:20|12157.8|12155.8|12157.6|12155.6|12158|12156|12157.3|12155.3|1
1656300150000|2022-06-27 03:22:30|12157.5|12155.5|12158|12156|12158.1|12156.1|12157.5|12155.5|4
1656300160000|2022-06-27 03:22:40|12158.1|12156.1|12160.4|12158.4|12160.4|12158.4|12158.1|12156.1|10
1656300170000|2022-06-27 03:22:50|12160|12158|12158.1|12156.1|12160|12158|12157.5|12155.5|74
1656300180000|2022-06-27 03:23:00|12158.3|12156.3|12157.1|12155.1|12158.6|12156.6|12157|12155|0
1656300190000|2022-06-27 03:23:10|12157.5|12155.5|12157.4|12155.4|12158.1|12156.1|12156.8|12154.8|5
1656300200000|2022-06-27 03:23:20|12157.5|12155.5|12157.9|12155.9|12158.4|12156.4|12157.5|12155.5|3
1656300210000|2022-06-27 03:23:30|12158|12156|12157.5|12155.5|12158.1|12156.1|12157.1|12155.1|3
1656300220000|2022-06-27 03:23:40|12157.6|12155.6|12157.6|12155.6|12157.6|12155.6|12156.8|12154.8|2
1656300230000|2022-06-27 03:23:50|12157.5|12155.5|12157.5|12155.5|12157.6|12155.6|12157.4|12155.4|1
1656300240000|2022-06-27 03:24:00|12157.6|12155.6|12157.5|12155.5|12158.4|12156.4|12156.9|12154.9|6
1656300250000|2022-06-27 03:24:10|12157.6|12155.6|12158.3|12156.3|12158.4|12156.4|12157.4|12155.4|4
1656300260000|2022-06-27 03:24:20|12158.1|12156.1|12157.6|12155.6|12158.1|12156.1|12157.3|12155.3|0
1656300270000|2022-06-27 03:24:30|12157.4|12155.4|12159.3|12157.3|12159.3|12157.3|12157.4|12155.4|5
1656300280000|2022-06-27 03:24:40|12159|12157|12157.5|12155.5|12159|12157|12157.3|12155.3|3
1656300290000|2022-06-27 03:24:50|12156.4|12154.4|12157.1|12155.1|12157.4|12155.4|12156.4|12154.4|6
1656300300000|2022-06-27 03:25:00|12156.4|12154.4|12155.1|12153.1|12157.5|12155.5|12155.1|12153.1|5
1656300310000|2022-06-27 03:25:10|12155.3|12153.3|12156.5|12154.5|12156.6|12154.6|12154.8|12152.8|4
1656300320000|2022-06-27 03:25:20|12156.4|12154.4|12156.1|12154.1|12156.4|12154.4|12155.9|12153.9|0
1656300330000|2022-06-27 03:25:30|12156.3|12154.3|12157.8|12155.8|12157.9|12155.9|12156.3|12154.3|3
1656300340000|2022-06-27 03:25:40|12157.6|12155.6|12157.8|12155.8|12157.9|12155.9|12157.1|12155.1|1
1656300350000|2022-06-27 03:25:50|12157.6|12155.6|12155.8|12153.8|12157.6|12155.6|12155.1|12153.1|16
1656300360000|2022-06-27 03:26:00|12156|12154|12155.5|12153.5|12156.1|12154.1|12155.5|12153.5|0
1656300370000|2022-06-27 03:26:10|12155.6|12153.6|12156.4|12154.4|12156.6|12154.6|12155.6|12153.6|8
1656300380000|2022-06-27 03:26:20|12156.5|12154.5|12157.6|12155.6|12157.6|12155.6|12156.5|12154.5|6
1656300390000|2022-06-27 03:26:30|12157.5|12155.5|12158.5|12156.5|12158.5|12156.5|12156.9|12154.9|10
1656300400000|2022-06-27 03:26:40|12158.4|12156.4|12158.8|12156.8|12159.3|12157.3|12158.4|12156.4|6
1656300410000|2022-06-27 03:26:50|12158.5|12156.5|12159.1|12157.1|12159.4|12157.4|12158.5|12156.5|7
1656300420000|2022-06-27 03:27:00|12158.9|12156.9|12159.6|12157.6|12159.6|12157.6|12158.9|12156.9|2
1656300430000|2022-06-27 03:27:10|12159.3|12157.3|12159.3|12157.3|12160|12158|12159.1|12157.1|11
1656300440000|2022-06-27 03:27:20|12159.4|12157.4|12159.8|12157.8|12160.1|12158.1|12159.4|12157.4|10
1656300450000|2022-06-27 03:27:30|12159.9|12157.9|12162.1|12160.1|12162.1|12160.1|12159.9|12157.9|36
1656300460000|2022-06-27 03:27:40|12162|12160|12162.3|12160.3|12163.1|12161.1|12162|12160|14
1656300470000|2022-06-27 03:27:50|12162.8|12160.8|12163.3|12161.3|12163.6|12161.6|12162.8|12160.8|11
1656300480000|2022-06-27 03:28:00|12163.4|12161.4|12164.3|12162.3|12164.6|12162.6|12163.3|12161.3|10
1656300490000|2022-06-27 03:28:10|12164|12162|12164.3|12162.3|12165|12163|12162.6|12160.6|9
1656300500000|2022-06-27 03:28:20|12164|12162|12164.9|12162.9|12164.9|12162.9|12163.9|12161.9|7
1656300510000|2022-06-27 03:28:30|12164.8|12162.8|12165.5|12163.5|12166.3|12164.3|12164.4|12162.4|17
1656300520000|2022-06-27 03:28:40|12165.6|12163.6|12164.4|12162.4|12165.6|12163.6|12163.6|12161.6|16
1656300530000|2022-06-27 03:28:50|12164.3|12162.3|12164.1|12162.1|12164.8|12162.8|12163.1|12161.1|8
1656300540000|2022-06-27 03:29:00|12164|12162|12164.1|12162.1|12164.1|12162.1|12163.1|12161.1|8
1656300550000|2022-06-27 03:29:10|12164|12162|12164|12162|12164.9|12162.9|12164|12162|10
1656300560000|2022-06-27 03:29:20|12164.5|12162.5|12164.9|12162.9|12165.8|12163.8|12164.5|12162.5|11
1656300570000|2022-06-27 03:29:30|12165|12163|12166|12164|12166.1|12164.1|12164.6|12162.6|8
1656300580000|2022-06-27 03:29:40|12166.1|12164.1|12166.3|12164.3|12166.4|12164.4|12165.8|12163.8|11
1656300590000|2022-06-27 03:29:50|12166.4|12164.4|12165.8|12163.8|12166.9|12164.9|12165.8|12163.8|12
1656300600000|2022-06-27 03:30:00|12166.4|12164.4|12164.9|12162.9|12168.8|12166.8|12164.8|12162.8|33
1656300610000|2022-06-27 03:30:10|12164.8|12162.8|12165.9|12163.9|12165.9|12163.9|12164.4|12162.4|16
1656300620000|2022-06-27 03:30:20|12165.5|12163.5|12168.3|12166.3|12168.3|12166.3|12165.3|12163.3|12
1656300630000|2022-06-27 03:30:30|12168.4|12166.4|12169.3|12167.3|12169.4|12167.4|12167.1|12165.1|53
1656300640000|2022-06-27 03:30:40|12169.5|12167.5|12170|12168|12170.3|12168.3|12169|12167|43
1656300650000|2022-06-27 03:30:50|12170.1|12168.1|12169.9|12167.9|12171|12169|12169.8|12167.8|21
1656300660000|2022-06-27 03:31:00|12170|12168|12167.1|12165.1|12170.8|12168.8|12167.1|12165.1|26
1656300670000|2022-06-27 03:31:10|12167.3|12165.3|12168.3|12166.3|12168.5|12166.5|12166.4|12164.4|15
1656300680000|2022-06-27 03:31:20|12168.4|12166.4|12169|12167|12170.3|12168.3|12168.3|12166.3|19
1656300690000|2022-06-27 03:31:30|12169.1|12167.1|12171.1|12169.1|12171.1|12169.1|12169|12167|14
1656300700000|2022-06-27 03:31:40|12170.9|12168.9|12170|12168|12171|12169|12169.1|12167.1|24
1656300710000|2022-06-27 03:31:50|12170.1|12168.1|12169.9|12167.9|12170.1|12168.1|12169.9|12167.9|1
1656300720000|2022-06-27 03:32:00|12170|12168|12167.5|12165.5|12170|12168|12166.9|12164.9|22
1656300730000|2022-06-27 03:32:10|12167.6|12165.6|12168.8|12166.8|12169.1|12167.1|12167.5|12165.5|8
1656300740000|2022-06-27 03:32:20|12168.9|12166.9|12169.5|12167.5|12170|12168|12168.8|12166.8|9
1656300750000|2022-06-27 03:32:30|12170|12168|12170.5|12168.5|12170.5|12168.5|12169.9|12167.9|9
1656300760000|2022-06-27 03:32:40|12170.9|12168.9|12170.8|12168.8|12171.1|12169.1|12170.4|12168.4|9
1656300770000|2022-06-27 03:32:50|12171|12169|12171.3|12169.3|12171.3|12169.3|12170.8|12168.8|9
1656300780000|2022-06-27 03:33:00|12171.4|12169.4|12172|12170|12172|12170|12170.3|12168.3|18
1656300790000|2022-06-27 03:33:10|12171.9|12169.9|12171.6|12169.6|12171.9|12169.9|12170.9|12168.9|12
1656300800000|2022-06-27 03:33:20|12171.3|12169.3|12170.9|12168.9|12171.4|12169.4|12170.5|12168.5|12
1656300810000|2022-06-27 03:33:30|12170.6|12168.6|12170|12168|12170.9|12168.9|12169.8|12167.8|11
1656300820000|2022-06-27 03:33:40|12169.9|12167.9|12170|12168|12170|12168|12169.6|12167.6|4
1656300830000|2022-06-27 03:33:50|12170.1|12168.1|12170.1|12168.1|12170.1|12168.1|12170|12168|1
1656300840000|2022-06-27 03:34:00|12170|12168|12166.5|12164.5|12170|12168|12166.3|12164.3|25
1656300850000|2022-06-27 03:34:10|12166.3|12164.3|12168|12166|12168|12166|12165.4|12163.4|14
1656300860000|2022-06-27 03:34:20|12167.9|12165.9|12167.5|12165.5|12168|12166|12167.4|12165.4|2
1656300870000|2022-06-27 03:34:30|12167.6|12165.6|12167.9|12165.9|12168.1|12166.1|12167.6|12165.6|3
1656300880000|2022-06-27 03:34:40|12168|12166|12168|12166|12168.1|12166.1|12167.6|12165.6|3
1656300890000|2022-06-27 03:34:50|12168.1|12166.1|12169.4|12167.4|12169.5|12167.5|12168.1|12166.1|5
1656300900000|2022-06-27 03:35:00|12169.3|12167.3|12170.6|12168.6|12171.1|12169.1|12169.3|12167.3|23
1656300910000|2022-06-27 03:35:10|12170.9|12168.9|12168.8|12166.8|12171.1|12169.1|12168.8|12166.8|6
1656300920000|2022-06-27 03:35:20|12168.6|12166.6|12169.5|12167.5|12169.5|12167.5|12167.9|12165.9|5
1656300930000|2022-06-27 03:35:30|12169.3|12167.3|12169.6|12167.6|12170.1|12168.1|12169|12167|5
1656300940000|2022-06-27 03:35:40|12169.5|12167.5|12170.1|12168.1|12170.1|12168.1|12168.9|12166.9|5
1656300950000|2022-06-27 03:35:50|12169.5|12167.5|12169.9|12167.9|12170|12168|12169.1|12167.1|3
1656300960000|2022-06-27 03:36:00|12169.1|12167.1|12169.9|12167.9|12170.1|12168.1|12169.1|12167.1|2
1656300970000|2022-06-27 03:36:10|12169.8|12167.8|12169.6|12167.6|12170.5|12168.5|12169.5|12167.5|13
1656300980000|2022-06-27 03:36:20|12169.5|12167.5|12170.9|12168.9|12170.9|12168.9|12169|12167|21
1656300990000|2022-06-27 03:36:30|12171|12169|12170.6|12168.6|12171.6|12169.6|12170.5|12168.5|7
1656301000000|2022-06-27 03:36:40|12170.5|12168.5|12171.1|12169.1|12171.1|12169.1|12170|12168|3
1656301010000|2022-06-27 03:36:50|12171.3|12169.3|12171.8|12169.8|12171.9|12169.9|12170.9|12168.9|6
1656301020000|2022-06-27 03:37:00|12171.9|12169.9|12171.9|12169.9|12172|12170|12171.6|12169.6|3
1656301030000|2022-06-27 03:37:10|12170.8|12168.8|12170.5|12168.5|12171.5|12169.5|12170.1|12168.1|14
1656301040000|2022-06-27 03:37:20|12171|12169|12171|12169|12171.1|12169.1|12170.3|12168.3|7
1656301050000|2022-06-27 03:37:30|12170.9|12168.9|12170.6|12168.6|12171.4|12169.4|12170.4|12168.4|7
1656301060000|2022-06-27 03:37:40|12170.8|12168.8|12171.8|12169.8|12171.8|12169.8|12170.8|12168.8|2
1656301070000|2022-06-27 03:37:50|12171.6|12169.6|12171.1|12169.1|12171.6|12169.6|12170.9|12168.9|7
1656301080000|2022-06-27 03:38:00|12171|12169|12171.8|12169.8|12171.8|12169.8|12171|12169|2
1656301090000|2022-06-27 03:38:10|12172|12170|12172.6|12170.6|12172.9|12170.9|12171.9|12169.9|33
1656301100000|2022-06-27 03:38:20|12172.8|12170.8|12172.1|12170.1|12173.3|12171.3|12172|12170|15
1656301110000|2022-06-27 03:38:30|12172.5|12170.5|12173.3|12171.3|12173.4|12171.4|12172.1|12170.1|11
1656301120000|2022-06-27 03:38:40|12173.4|12171.4|12174.6|12172.6|12174.8|12172.8|12173.3|12171.3|20
1656301130000|2022-06-27 03:38:50|12174.4|12172.4|12175.5|12173.5|12175.8|12173.8|12174.4|12172.4|21
1656301140000|2022-06-27 03:39:00|12175.4|12173.4|12174.1|12172.1|12175.5|12173.5|12173.9|12171.9|14
1656301150000|2022-06-27 03:39:10|12174|12172|12174.6|12172.6|12175.1|12173.1|12173.6|12171.6|12
1656301160000|2022-06-27 03:39:20|12174.8|12172.8|12175.1|12173.1|12175.9|12173.9|12174.6|12172.6|20
1656301170000|2022-06-27 03:39:30|12175.3|12173.3|12175.4|12173.4|12175.5|12173.5|12175.1|12173.1|2
1656301180000|2022-06-27 03:39:40|12175.3|12173.3|12175.8|12173.8|12175.8|12173.8|12175.1|12173.1|9
1656301190000|2022-06-27 03:39:50|12175.6|12173.6|12173.5|12171.5|12175.9|12173.9|12173.3|12171.3|55
1656301200000|2022-06-27 03:40:00|12173.8|12171.8|12173.9|12171.9|12174.3|12172.3|12173.6|12171.6|11
1656301210000|2022-06-27 03:40:10|12173.8|12171.8|12174.1|12172.1|12174.1|12172.1|12173.3|12171.3|5
1656301220000|2022-06-27 03:40:20|12174.3|12172.3|12174.5|12172.5|12175|12173|12174.3|12172.3|6
1656301230000|2022-06-27 03:40:30|12174.6|12172.6|12175.4|12173.4|12175.4|12173.4|12174.6|12172.6|2
1656301240000|2022-06-27 03:40:40|12175.5|12173.5|12175.8|12173.8|12175.9|12173.9|12175.5|12173.5|8
1656301250000|2022-06-27 03:40:50|12175.6|12173.6|12176.1|12174.1|12176.6|12174.6|12175.3|12173.3|32
1656301260000|2022-06-27 03:41:00|12175.4|12173.4|12175.6|12173.6|12175.6|12173.6|12174.4|12172.4|23
1656301270000|2022-06-27 03:41:10|12175.4|12173.4|12174.9|12172.9|12175.4|12173.4|12174.5|12172.5|10
1656301280000|2022-06-27 03:41:20|12175|12173|12175.6|12173.6|12175.6|12173.6|12174.6|12172.6|3
1656301290000|2022-06-27 03:41:30|12175.4|12173.4|12175.3|12173.3|12175.6|12173.6|12175.3|12173.3|2
1656301300000|2022-06-27 03:41:40|12175.6|12173.6|12175.5|12173.5|12175.8|12173.8|12175.5|12173.5|4
1656301310000|2022-06-27 03:41:50|12175.4|12173.4|12176|12174|12176|12174|12175.4|12173.4|2
1656301320000|2022-06-27 03:42:00|12175.8|12173.8|12175.4|12173.4|12176.1|12174.1|12175.3|12173.3|12
1656301330000|2022-06-27 03:42:10|12175.5|12173.5|12175.1|12173.1|12175.6|12173.6|12174.6|12172.6|2
1656301340000|2022-06-27 03:42:20|12175.3|12173.3|12174.4|12172.4|12175.3|12173.3|12174.1|12172.1|4
1656301350000|2022-06-27 03:42:30|12174.9|12172.9|12174.9|12172.9|12175|12173|12174.6|12172.6|4
1656301360000|2022-06-27 03:42:40|12175|12173|12174.9|12172.9|12175|12173|12174.9|12172.9|0
1656301370000|2022-06-27 03:42:50|12175|12173|12175.1|12173.1|12175.1|12173.1|12175|12173|3
1656301380000|2022-06-27 03:43:00|12175.3|12173.3|12173.8|12171.8|12175.4|12173.4|12172.5|12170.5|36
1656301390000|2022-06-27 03:43:10|12173.9|12171.9|12173|12171|12173.9|12171.9|12172.9|12170.9|9
1656301400000|2022-06-27 03:43:20|12173.1|12171.1|12172.9|12170.9|12173.1|12171.1|12172.8|12170.8|5
1656301410000|2022-06-27 03:43:30|12172.8|12170.8|12172.6|12170.6|12172.8|12170.8|12172.5|12170.5|5
1656301420000|2022-06-27 03:43:40|12172.8|12170.8|12172.5|12170.5|12172.8|12170.8|12172.3|12170.3|7
1656301430000|2022-06-27 03:43:50|12172.3|12170.3|12170.1|12168.1|12172.3|12170.3|12169.8|12167.8|23
1656301440000|2022-06-27 03:44:00|12170|12168|12170.8|12168.8|12171|12169|12169.4|12167.4|33
1656301450000|2022-06-27 03:44:10|12170.9|12168.9|12170.4|12168.4|12171.6|12169.6|12170.4|12168.4|18
1656301460000|2022-06-27 03:44:20|12170.3|12168.3|12171.4|12169.4|12171.5|12169.5|12170.3|12168.3|14
1656301470000|2022-06-27 03:44:30|12171.3|12169.3|12171.8|12169.8|12171.9|12169.9|12170.6|12168.6|16
1656301480000|2022-06-27 03:44:40|12171.6|12169.6|12173.5|12171.5|12173.5|12171.5|12171.4|12169.4|53
1656301490000|2022-06-27 03:44:50|12173.4|12171.4|12174.1|12172.1|12174.5|12172.5|12173.3|12171.3|9
1656301500000|2022-06-27 03:45:00|12174|12172|12173.4|12171.4|12174.1|12172.1|12173.3|12171.3|0
1656301510000|2022-06-27 03:45:10|12173|12171|12173.5|12171.5|12173.8|12171.8|12172.5|12170.5|3
1656301520000|2022-06-27 03:45:20|12173.6|12171.6|12171.5|12169.5|12173.8|12171.8|12171.4|12169.4|7
1656301530000|2022-06-27 03:45:30|12170.9|12168.9|12169.8|12167.8|12171.1|12169.1|12169.8|12167.8|19
1656301540000|2022-06-27 03:45:40|12169.6|12167.6|12170.4|12168.4|12170.5|12168.5|12169.6|12167.6|4
1656301550000|2022-06-27 03:45:50|12170.3|12168.3|12171|12169|12171.4|12169.4|12170.3|12168.3|3
1656301560000|2022-06-27 03:46:00|12170.9|12168.9|12171.6|12169.6|12171.8|12169.8|12170.3|12168.3|10
1656301570000|2022-06-27 03:46:10|12171.5|12169.5|12171|12169|12171.5|12169.5|12170.8|12168.8|3
1656301580000|2022-06-27 03:46:20|12171.1|12169.1|12171|12169|12171.3|12169.3|12170.8|12168.8|4
1656301590000|2022-06-27 03:46:30|12170.8|12168.8|12171|12169|12171.6|12169.6|12170.8|12168.8|3
1656301600000|2022-06-27 03:46:40|12171.1|12169.1|12170.6|12168.6|12171.4|12169.4|12170.6|12168.6|1
1656301610000|2022-06-27 03:46:50|12170.8|12168.8|12170.3|12168.3|12171|12169|12170.1|12168.1|9
1656301620000|2022-06-27 03:47:00|12170.1|12168.1|12169.4|12167.4|12170.3|12168.3|12169.1|12167.1|57
1656301630000|2022-06-27 03:47:10|12169.5|12167.5|12169.1|12167.1|12169.5|12167.5|12169|12167|28
1656301640000|2022-06-27 03:47:20|12169|12167|12168.8|12166.8|12169.1|12167.1|12168.4|12166.4|47
1656301650000|2022-06-27 03:47:30|12168.5|12166.5|12166.3|12164.3|12168.5|12166.5|12166|12164|33
1656301660000|2022-06-27 03:47:40|12166.1|12164.1|12164.6|12162.6|12166.1|12164.1|12164|12162|31
1656301670000|2022-06-27 03:47:50|12164.5|12162.5|12165.3|12163.3|12165.4|12163.4|12164.3|12162.3|27
1656301680000|2022-06-27 03:48:00|12165.1|12163.1|12165.1|12163.1|12165.8|12163.8|12165|12163|3
1656301690000|2022-06-27 03:48:10|12165|12163|12165.5|12163.5|12165.8|12163.8|12164.5|12162.5|17
1656301700000|2022-06-27 03:48:20|12165.4|12163.4|12164.8|12162.8|12166.9|12164.9|12164.8|12162.8|16
1656301710000|2022-06-27 03:48:30|12164.5|12162.5|12165|12163|12165|12163|12164.4|12162.4|11
1656301720000|2022-06-27 03:48:40|12164.9|12162.9|12164.4|12162.4|12164.9|12162.9|12164|12162|4
1656301730000|2022-06-27 03:48:50|12164.3|12162.3|12164.4|12162.4|12164.5|12162.5|12163.6|12161.6|18
1656301740000|2022-06-27 03:49:00|12164.3|12162.3|12163.5|12161.5|12164.3|12162.3|12163.5|12161.5|2
1656301750000|2022-06-27 03:49:10|12163.8|12161.8|12163.8|12161.8|12163.8|12161.8|12163.1|12161.1|5
1656301760000|2022-06-27 03:49:20|12163.9|12161.9|12165.3|12163.3|12165.3|12163.3|12163.9|12161.9|8
1656301770000|2022-06-27 03:49:30|12164.9|12162.9|12167.4|12165.4|12167.9|12165.9|12164.9|12162.9|10
1656301780000|2022-06-27 03:49:40|12167.6|12165.6|12167.8|12165.8|12168|12166|12167.1|12165.1|11
1656301790000|2022-06-27 03:49:50|12167.6|12165.6|12167.5|12165.5|12167.9|12165.9|12167.5|12165.5|4
1656301800000|2022-06-27 03:50:00|12167.6|12165.6|12166.8|12164.8|12167.8|12165.8|12166.5|12164.5|3
1656301810000|2022-06-27 03:50:10|12166.6|12164.6|12167.1|12165.1|12167.3|12165.3|12166|12164|9
1656301820000|2022-06-27 03:50:20|12167.3|12165.3|12167.8|12165.8|12168|12166|12167.3|12165.3|7
1656301830000|2022-06-27 03:50:30|12167.6|12165.6|12168|12166|12168|12166|12167.6|12165.6|1
1656301840000|2022-06-27 03:50:40|12167.9|12165.9|12167.9|12165.9|12168|12166|12167.8|12165.8|2
1656301850000|2022-06-27 03:50:50|12167.8|12165.8|12168|12166|12168.1|12166.1|12167.8|12165.8|1
1656301860000|2022-06-27 03:51:00|12167.9|12165.9|12168.5|12166.5|12170.1|12168.1|12167.9|12165.9|20
1656301870000|2022-06-27 03:51:10|12168.4|12166.4|12168.4|12166.4|12168.5|12166.5|12168|12166|0
1656301880000|2022-06-27 03:51:20|12168.6|12166.6|12168.8|12166.8|12168.9|12166.9|12168.5|12166.5|4
1656301890000|2022-06-27 03:51:30|12168.6|12166.6|12168.8|12166.8|12168.9|12166.9|12168.5|12166.5|1
1656301900000|2022-06-27 03:51:40|12168.9|12166.9|12169.3|12167.3|12169.5|12167.5|12168.9|12166.9|2
1656301910000|2022-06-27 03:51:50|12169.4|12167.4|12168.3|12166.3|12169.4|12167.4|12168|12166|3
1656301920000|2022-06-27 03:52:00|12168.4|12166.4|12168.1|12166.1|12168.5|12166.5|12167.8|12165.8|4
1656301930000|2022-06-27 03:52:10|12168|12166|12166.9|12164.9|12168.1|12166.1|12166.9|12164.9|6
1656301940000|2022-06-27 03:52:20|12166.8|12164.8|12166|12164|12166.9|12164.9|12165.5|12163.5|14
1656301950000|2022-06-27 03:52:30|12165.9|12163.9|12167.5|12165.5|12167.9|12165.9|12165.9|12163.9|5
1656301960000|2022-06-27 03:52:40|12167.6|12165.6|12167.9|12165.9|12168.1|12166.1|12167.6|12165.6|1
1656301970000|2022-06-27 03:52:50|12167.8|12165.8|12167.6|12165.6|12167.9|12165.9|12166.8|12164.8|2
1656301980000|2022-06-27 03:53:00|12167.5|12165.5|12166.9|12164.9|12167.6|12165.6|12166.8|12164.8|1
1656301990000|2022-06-27 03:53:10|12167|12165|12167.8|12165.8|12167.9|12165.9|12167|12165|1
1656302000000|2022-06-27 03:53:20|12167.6|12165.6|12166.5|12164.5|12167.8|12165.8|12166.3|12164.3|8
1656302010000|2022-06-27 03:53:30|12166.4|12164.4|12167|12165|12167|12165|12166.3|12164.3|4
1656302020000|2022-06-27 03:53:40|12167.1|12165.1|12167.9|12165.9|12168|12166|12167|12165|5
1656302030000|2022-06-27 03:53:50|12167.5|12165.5|12166.5|12164.5|12167.6|12165.6|12166.5|12164.5|4
1656302040000|2022-06-27 03:54:00|12166.8|12164.8|12166.9|12164.9|12167|12165|12166.8|12164.8|3
1656302050000|2022-06-27 03:54:10|12167.3|12165.3|12167.5|12165.5|12167.5|12165.5|12167|12165|4
1656302060000|2022-06-27 03:54:20|12167.4|12165.4|12168.5|12166.5|12168.5|12166.5|12167.4|12165.4|6
1656302070000|2022-06-27 03:54:30|12168.4|12166.4|12168.8|12166.8|12168.8|12166.8|12167.9|12165.9|3
1656302080000|2022-06-27 03:54:40|12168.6|12166.6|12168.1|12166.1|12168.6|12166.6|12167.8|12165.8|2
1656302090000|2022-06-27 03:54:50|12168.3|12166.3|12168.5|12166.5|12169|12167|12167.9|12165.9|11
1656302100000|2022-06-27 03:55:00|12168.4|12166.4|12168.6|12166.6|12168.9|12166.9|12168|12166|0
1656302110000|2022-06-27 03:55:10|12168.5|12166.5|12168.1|12166.1|12168.5|12166.5|12167.9|12165.9|2
1656302120000|2022-06-27 03:55:20|12168|12166|12167.9|12165.9|12168|12166|12167.9|12165.9|1
1656302130000|2022-06-27 03:55:30|12168|12166|12167.3|12165.3|12168|12166|12167.3|12165.3|2
1656302140000|2022-06-27 03:55:40|12167.1|12165.1|12167.8|12165.8|12167.8|12165.8|12167.1|12165.1|0
1656302150000|2022-06-27 03:55:50|12167.6|12165.6|12168.3|12166.3|12168.5|12166.5|12167.4|12165.4|2
1656302160000|2022-06-27 03:56:00|12168.4|12166.4|12169.6|12167.6|12169.8|12167.8|12168.3|12166.3|3
1656302170000|2022-06-27 03:56:10|12169.8|12167.8|12169.8|12167.8|12170.5|12168.5|12169.1|12167.1|10
1656302180000|2022-06-27 03:56:20|12170|12168|12171.3|12169.3|12171.4|12169.4|12170|12168|21
1656302190000|2022-06-27 03:56:30|12171.4|12169.4|12172.3|12170.3|12172.9|12170.9|12170.9|12168.9|12
1656302200000|2022-06-27 03:56:40|12172|12170|12173.5|12171.5|12173.5|12171.5|12172|12170|31
1656302210000|2022-06-27 03:56:50|12173.6|12171.6|12173.9|12171.9|12174.4|12172.4|12173|12171|21
1656302220000|2022-06-27 03:57:00|12174|12172|12174.1|12172.1|12174.3|12172.3|12172.8|12170.8|28
1656302230000|2022-06-27 03:57:10|12173.9|12171.9|12172.9|12170.9|12174|12172|12172.8|12170.8|7
1656302240000|2022-06-27 03:57:20|12172.8|12170.8|12172.9|12170.9|12173|12171|12172.8|12170.8|1
1656302250000|2022-06-27 03:57:30|12173|12171|12172.1|12170.1|12173|12171|12172.1|12170.1|3
1656302260000|2022-06-27 03:57:40|12172.9|12170.9|12172.6|12170.6|12172.9|12170.9|12172.3|12170.3|5
1656302270000|2022-06-27 03:57:50|12172.5|12170.5|12172.3|12170.3|12172.6|12170.6|12171.9|12169.9|3
1656302280000|2022-06-27 03:58:00|12172.1|12170.1|12172.9|12170.9|12172.9|12170.9|12172|12170|1
1656302290000|2022-06-27 03:58:10|12172.8|12170.8|12172.6|12170.6|12172.8|12170.8|12172|12170|3
1656302300000|2022-06-27 03:58:20|12172.5|12170.5|12173|12171|12173|12171|12172|12170|7
1656302310000|2022-06-27 03:58:30|12172.9|12170.9|12172.9|12170.9|12173.1|12171.1|12172.6|12170.6|0
1656302320000|2022-06-27 03:58:40|12172.8|12170.8|12172.5|12170.5|12172.9|12170.9|12172.1|12170.1|1
1656302330000|2022-06-27 03:58:50|12172.6|12170.6|12172|12170|12172.6|12170.6|12171.6|12169.6|21
1656302340000|2022-06-27 03:59:00|12171.6|12169.6|12172.6|12170.6|12172.6|12170.6|12171.4|12169.4|11
1656302350000|2022-06-27 03:59:10|12172.5|12170.5|12172.4|12170.4|12172.6|12170.6|12171.5|12169.5|7
1656302360000|2022-06-27 03:59:20|12172.5|12170.5|12172.9|12170.9|12172.9|12170.9|12172.4|12170.4|0
1656302370000|2022-06-27 03:59:30|12172.8|12170.8|12172.9|12170.9|12172.9|12170.9|12172.6|12170.6|0
1656302380000|2022-06-27 03:59:40|12172.6|12170.6|12172.1|12170.1|12172.6|12170.6|12172.1|12170.1|4
1656302390000|2022-06-27 03:59:50|12172.3|12170.3|12173.3|12171.3|12173.3|12171.3|12172.3|12170.3|3
1656302400000|2022-06-27 04:00:00|12173.1|12171.1|12172.4|12170.4|12173.5|12171.5|12171.6|12169.6|6
1656302410000|2022-06-27 04:00:10|12172.3|12170.3|12171.9|12169.9|12172.4|12170.4|12171.9|12169.9|8
1656302420000|2022-06-27 04:00:20|12171.8|12169.8|12171.6|12169.6|12172|12170|12171.3|12169.3|7
1656302430000|2022-06-27 04:00:30|12171.5|12169.5|12171|12169|12171.5|12169.5|12171|12169|1
1656302440000|2022-06-27 04:00:40|12170.9|12168.9|12170.9|12168.9|12170.9|12168.9|12170.4|12168.4|10
1656302450000|2022-06-27 04:00:50|12170.8|12168.8|12168.4|12166.4|12170.8|12168.8|12168.1|12166.1|29
1656302460000|2022-06-27 04:01:00|12168.6|12166.6|12168.8|12166.8|12168.8|12166.8|12168|12166|13
1656302470000|2022-06-27 04:01:10|12168.3|12166.3|12168.1|12166.1|12168.3|12166.3|12167.8|12165.8|3
1656302480000|2022-06-27 04:01:20|12167.8|12165.8|12167.1|12165.1|12168.3|12166.3|12167|12165|12
1656302490000|2022-06-27 04:01:30|12167.3|12165.3|12167|12165|12167.3|12165.3|12166.4|12164.4|3
1656302500000|2022-06-27 04:01:40|12166.9|12164.9|12166.5|12164.5|12167.1|12165.1|12166.4|12164.4|13
1656302510000|2022-06-27 04:01:50|12166.4|12164.4|12164.9|12162.9|12166.4|12164.4|12164.8|12162.8|22
1656302520000|2022-06-27 04:02:00|12164.8|12162.8|12166.4|12164.4|12166.5|12164.5|12164.3|12162.3|18
1656302530000|2022-06-27 04:02:10|12166.3|12164.3|12170.4|12168.4|12170.5|12168.5|12166.3|12164.3|15
1656302540000|2022-06-27 04:02:20|12170.3|12168.3|12170.9|12168.9|12171.1|12169.1|12169.1|12167.1|9
1656302550000|2022-06-27 04:02:30|12171|12169|12170.3|12168.3|12171.5|12169.5|12170.3|12168.3|8
1656302560000|2022-06-27 04:02:40|12170.1|12168.1|12171|12169|12171|12169|12170|12168|3
1656302570000|2022-06-27 04:02:50|12170.8|12168.8|12171.6|12169.6|12171.8|12169.8|12170.3|12168.3|11
1656302580000|2022-06-27 04:03:00|12171.5|12169.5|12173|12171|12173|12171|12170.9|12168.9|14
1656302590000|2022-06-27 04:03:10|12173.5|12171.5|12173.9|12171.9|12174.1|12172.1|12172.9|12170.9|12
1656302600000|2022-06-27 04:03:20|12173.8|12171.8|12173.6|12171.6|12174.6|12172.6|12173.5|12171.5|20
1656302610000|2022-06-27 04:03:30|12172.4|12170.4|12171.6|12169.6|12172.9|12170.9|12171.1|12169.1|15
1656302620000|2022-06-27 04:03:40|12171.5|12169.5|12168.5|12166.5|12171.5|12169.5|12167.6|12165.6|16
1656302630000|2022-06-27 04:03:50|12168.4|12166.4|12169.5|12167.5|12169.6|12167.6|12168.4|12166.4|8
1656302640000|2022-06-27 04:04:00|12169.4|12167.4|12170|12168|12170.4|12168.4|12169.4|12167.4|4
1656302650000|2022-06-27 04:04:10|12170.1|12168.1|12169.5|12167.5|12170.9|12168.9|12169.5|12167.5|3
1656302660000|2022-06-27 04:04:20|12169.6|12167.6|12170.9|12168.9|12171|12169|12169.4|12167.4|0
1656302670000|2022-06-27 04:04:30|12171|12169|12170.1|12168.1|12171|12169|12169.9|12167.9|3
1656302680000|2022-06-27 04:04:40|12170|12168|12169.1|12167.1|12170|12168|12168.9|12166.9|6
1656302690000|2022-06-27 04:04:50|12168.9|12166.9|12169|12167|12169.1|12167.1|12167.8|12165.8|7
1656302700000|2022-06-27 04:05:00|12168.9|12166.9|12168.1|12166.1|12168.9|12166.9|12168.1|12166.1|0
1656302710000|2022-06-27 04:05:10|12168|12166|12166.4|12164.4|12168|12166|12166.4|12164.4|10
1656302720000|2022-06-27 04:05:20|12166.3|12164.3|12166.8|12164.8|12166.9|12164.9|12165.6|12163.6|12
1656302730000|2022-06-27 04:05:30|12166.6|12164.6|12166.6|12164.6|12166.9|12164.9|12166.3|12164.3|8
1656302740000|2022-06-27 04:05:40|12166.5|12164.5|12165|12163|12166.5|12164.5|12164.6|12162.6|9
1656302750000|2022-06-27 04:05:50|12164.9|12162.9|12166.4|12164.4|12166.6|12164.6|12164.4|12162.4|6
1656302760000|2022-06-27 04:06:00|12166.3|12164.3|12166.3|12164.3|12166.3|12164.3|12165.8|12163.8|1
1656302770000|2022-06-27 04:06:10|12166.1|12164.1|12167.3|12165.3|12167.4|12165.4|12166|12164|8
1656302780000|2022-06-27 04:06:20|12167|12165|12167.3|12165.3|12167.4|12165.4|12166.9|12164.9|1
1656302790000|2022-06-27 04:06:30|12167.4|12165.4|12167.1|12165.1|12167.5|12165.5|12167|12165|1
1656302800000|2022-06-27 04:06:40|12166.9|12164.9|12165.5|12163.5|12166.9|12164.9|12165.4|12163.4|5
1656302810000|2022-06-27 04:06:50|12165.6|12163.6|12165.4|12163.4|12165.8|12163.8|12165.4|12163.4|5
1656302820000|2022-06-27 04:07:00|12165.1|12163.1|12167.8|12165.8|12167.8|12165.8|12165.1|12163.1|7
1656302830000|2022-06-27 04:07:10|12167.6|12165.6|12167.3|12165.3|12167.6|12165.6|12167|12165|3
1656302840000|2022-06-27 04:07:20|12167.1|12165.1|12166.5|12164.5|12167.1|12165.1|12165.5|12163.5|20
1656302850000|2022-06-27 04:07:30|12166.6|12164.6|12167.4|12165.4|12167.4|12165.4|12166.3|12164.3|2
1656302860000|2022-06-27 04:07:40|12167.1|12165.1|12167.3|12165.3|12167.5|12165.5|12166.6|12164.6|1
1656302870000|2022-06-27 04:07:50|12167.4|12165.4|12167.9|12165.9|12167.9|12165.9|12167.4|12165.4|0
1656302880000|2022-06-27 04:08:00|12167.6|12165.6|12166.5|12164.5|12167.8|12165.8|12166.1|12164.1|6
1656302890000|2022-06-27 04:08:10|12166.4|12164.4|12166.8|12164.8|12166.8|12164.8|12166.3|12164.3|0
1656302900000|2022-06-27 04:08:20|12166|12164|12166.9|12164.9|12167.1|12165.1|12166|12164|3
1656302910000|2022-06-27 04:08:30|12167.4|12165.4|12167|12165|12167.4|12165.4|12166.9|12164.9|7
1656302920000|2022-06-27 04:08:40|12166.9|12164.9|12167.6|12165.6|12168|12166|12166.6|12164.6|1
1656302930000|2022-06-27 04:08:50|12167.9|12165.9|12169.4|12167.4|12169.4|12167.4|12167.6|12165.6|10
1656302940000|2022-06-27 04:09:00|12169.5|12167.5|12167.8|12165.8|12169.6|12167.6|12167.1|12165.1|13
1656302950000|2022-06-27 04:09:10|12167.6|12165.6|12168.1|12166.1|12168.1|12166.1|12167.3|12165.3|1
1656302960000|2022-06-27 04:09:20|12168.4|12166.4|12167.3|12165.3|12168.4|12166.4|12167|12165|12
1656302970000|2022-06-27 04:09:30|12167.1|12165.1|12167.4|12165.4|12167.5|12165.5|12167.1|12165.1|1
1656302980000|2022-06-27 04:09:40|12167.3|12165.3|12167.1|12165.1|12167.6|12165.6|12166.8|12164.8|6
1656302990000|2022-06-27 04:09:50|12167|12165|12166.6|12164.6|12167.3|12165.3|12166.1|12164.1|12
1656303000000|2022-06-27 04:10:00|12166|12164|12165.8|12163.8|12167.1|12165.1|12165.8|12163.8|5
1656303010000|2022-06-27 04:10:10|12166.1|12164.1|12165.6|12163.6|12166.1|12164.1|12165.3|12163.3|12
1656303020000|2022-06-27 04:10:20|12165.8|12163.8|12165.9|12163.9|12165.9|12163.9|12165.5|12163.5|0
1656303030000|2022-06-27 04:10:30|12165.6|12163.6|12165.4|12163.4|12165.9|12163.9|12165.3|12163.3|2
1656303040000|2022-06-27 04:10:40|12165.3|12163.3|12165.8|12163.8|12165.8|12163.8|12165|12163|3
1656303050000|2022-06-27 04:10:50|12165.6|12163.6|12165.8|12163.8|12166.1|12164.1|12165.6|12163.6|4
1656303060000|2022-06-27 04:11:00|12165.6|12163.6|12165.6|12163.6|12165.8|12163.8|12165.5|12163.5|2
1656303070000|2022-06-27 04:11:10|12165.5|12163.5|12165.6|12163.6|12165.9|12163.9|12165|12163|3
1656303080000|2022-06-27 04:11:20|12165.5|12163.5|12164.3|12162.3|12165.5|12163.5|12164.3|12162.3|9
1656303090000|2022-06-27 04:11:30|12164.6|12162.6|12164.4|12162.4|12164.8|12162.8|12164.3|12162.3|2
1656303100000|2022-06-27 04:11:40|12164.5|12162.5|12164.4|12162.4|12165.4|12163.4|12164.3|12162.3|8
1656303110000|2022-06-27 04:11:50|12164.3|12162.3|12164.5|12162.5|12164.5|12162.5|12163.9|12161.9|2
1656303120000|2022-06-27 04:12:00|12165|12163|12164.5|12162.5|12165|12163|12164.4|12162.4|3
1656303130000|2022-06-27 04:12:10|12164.4|12162.4|12164.8|12162.8|12165|12163|12164.4|12162.4|0
1656303140000|2022-06-27 04:12:20|12164.9|12162.9|12165|12163|12165|12163|12164.6|12162.6|1
1656303150000|2022-06-27 04:12:30|12164.9|12162.9|12164.6|12162.6|12165|12163|12164.5|12162.5|1
1656303160000|2022-06-27 04:12:40|12164.8|12162.8|12164.3|12162.3|12164.8|12162.8|12164.3|12162.3|1
1656303170000|2022-06-27 04:12:50|12164.1|12162.1|12163.9|12161.9|12164.3|12162.3|12163.9|12161.9|9
1656303180000|2022-06-27 04:13:00|12163.3|12161.3|12164.9|12162.9|12165|12163|12163.1|12161.1|27
1656303190000|2022-06-27 04:13:10|12164.8|12162.8|12164.5|12162.5|12165.3|12163.3|12164.3|12162.3|1
1656303200000|2022-06-27 04:13:20|12164.4|12162.4|12165|12163|12165.1|12163.1|12164.3|12162.3|1
1656303210000|2022-06-27 04:13:30|12165.1|12163.1|12166.8|12164.8|12166.8|12164.8|12165.1|12163.1|21
1656303220000|2022-06-27 04:13:40|12166.9|12164.9|12167|12165|12168|12166|12166.9|12164.9|17
1656303230000|2022-06-27 04:13:50|12167.1|12165.1|12167.8|12165.8|12167.9|12165.9|12166.9|12164.9|8
1656303240000|2022-06-27 04:14:00|12167.6|12165.6|12167.9|12165.9|12168.4|12166.4|12167.6|12165.6|4
1656303250000|2022-06-27 04:14:10|12168|12166|12169.1|12167.1|12169.1|12167.1|12168|12166|2
1656303260000|2022-06-27 04:14:20|12169|12167|12170|12168|12170.1|12168.1|12168.8|12166.8|3
1656303270000|2022-06-27 04:14:30|12169.9|12167.9|12170.9|12168.9|12171.1|12169.1|12169.9|12167.9|13
1656303280000|2022-06-27 04:14:40|12170.8|12168.8|12170.9|12168.9|12170.9|12168.9|12170.6|12168.6|7
1656303290000|2022-06-27 04:14:50|12170.8|12168.8|12171.5|12169.5|12172|12170|12170.8|12168.8|14
1656303300000|2022-06-27 04:15:00|12171.4|12169.4|12168.4|12166.4|12171.9|12169.9|12168.4|12166.4|23
1656303310000|2022-06-27 04:15:10|12168.5|12166.5|12166.3|12164.3|12168.6|12166.6|12166|12164|4
1656303320000|2022-06-27 04:15:20|12166.1|12164.1|12166.4|12164.4|12166.4|12164.4|12165.5|12163.5|1
1656303330000|2022-06-27 04:15:30|12166.6|12164.6|12167.9|12165.9|12168.3|12166.3|12166.4|12164.4|7
1656303340000|2022-06-27 04:15:40|12167.8|12165.8|12167.9|12165.9|12168.4|12166.4|12167.6|12165.6|3
1656303350000|2022-06-27 04:15:50|12168|12166|12167.5|12165.5|12168.1|12166.1|12167.5|12165.5|8
1656303360000|2022-06-27 04:16:00|12167.4|12165.4|12167.5|12165.5|12167.6|12165.6|12167.4|12165.4|2
1656303370000|2022-06-27 04:16:10|12167.3|12165.3|12166.4|12164.4|12167.3|12165.3|12166.1|12164.1|7
1656303380000|2022-06-27 04:16:20|12166.3|12164.3|12166.4|12164.4|12166.6|12164.6|12166.1|12164.1|1
1656303390000|2022-06-27 04:16:30|12166.8|12164.8|12167.4|12165.4|12167.6|12165.6|12166.8|12164.8|1
1656303400000|2022-06-27 04:16:40|12167.5|12165.5|12167.5|12165.5|12167.6|12165.6|12167|12165|1
1656303410000|2022-06-27 04:16:50|12167.4|12165.4|12167.4|12165.4|12167.5|12165.5|12167.1|12165.1|0
1656303420000|2022-06-27 04:17:00|12167.5|12165.5|12167|12165|12167.5|12165.5|12166.5|12164.5|4
1656303430000|2022-06-27 04:17:10|12167.1|12165.1|12167.4|12165.4|12167.4|12165.4|12167.1|12165.1|1
1656303440000|2022-06-27 04:17:20|12167.6|12165.6|12168.1|12166.1|12168.5|12166.5|12167|12165|6
1656303450000|2022-06-27 04:17:30|12168.3|12166.3|12168.6|12166.6|12168.6|12166.6|12167.9|12165.9|5
1656303460000|2022-06-27 04:17:40|12168.5|12166.5|12168.4|12166.4|12170.1|12168.1|12168.4|12166.4|5
1656303470000|2022-06-27 04:17:50|12168.3|12166.3|12168.1|12166.1|12168.3|12166.3|12168.1|12166.1|1
1656303480000|2022-06-27 04:18:00|12168.3|12166.3|12169|12167|12169|12167|12168.3|12166.3|1
1656303490000|2022-06-27 04:18:10|12169.1|12167.1|12167.9|12165.9|12169.1|12167.1|12167.1|12165.1|6
1656303500000|2022-06-27 04:18:20|12167.8|12165.8|12167.9|12165.9|12168.3|12166.3|12167.6|12165.6|2
1656303510000|2022-06-27 04:18:30|12167.8|12165.8|12168|12166|12168.1|12166.1|12167.8|12165.8|4
1656303520000|2022-06-27 04:18:40|12167.9|12165.9|12169.4|12167.4|12170|12168|12167|12165|12
1656303530000|2022-06-27 04:18:50|12169.8|12167.8|12169|12167|12169.8|12167.8|12167.8|12165.8|14
1656303540000|2022-06-27 04:19:00|12169.1|12167.1|12168.6|12166.6|12169.1|12167.1|12168.6|12166.6|0
1656303550000|2022-06-27 04:19:10|12168.5|12166.5|12168.5|12166.5|12168.5|12166.5|12168.4|12166.4|2
1656303560000|2022-06-27 04:19:20|12168.4|12166.4|12168.5|12166.5|12168.5|12166.5|12168.4|12166.4|0
1656303570000|2022-06-27 04:19:30|12168|12166|12168.8|12166.8|12169.3|12167.3|12167.9|12165.9|1
1656303580000|2022-06-27 04:19:40|12168.9|12166.9|12169.3|12167.3|12169.3|12167.3|12168.9|12166.9|2
1656303590000|2022-06-27 04:19:50|12169|12167|12169.3|12167.3|12169.4|12167.4|12169|12167|5
1656303600000|2022-06-27 04:20:00|12169.1|12167.1|12169.9|12167.9|12169.9|12167.9|12168.4|12166.4|22
1656303610000|2022-06-27 04:20:10|12169.8|12167.8|12169.6|12167.6|12170.9|12168.9|12168.9|12166.9|27
1656303620000|2022-06-27 04:20:20|12169.5|12167.5|12170.4|12168.4|12170.8|12168.8|12169.4|12167.4|6
1656303630000|2022-06-27 04:20:30|12170.6|12168.6|12170.6|12168.6|12170.6|12168.6|12170.5|12168.5|2
1656303640000|2022-06-27 04:20:40|12170.1|12168.1|12170.5|12168.5|12170.6|12168.6|12170.1|12168.1|9
1656303650000|2022-06-27 04:20:50|12170.4|12168.4|12170.1|12168.1|12170.5|12168.5|12170|12168|6
1656303660000|2022-06-27 04:21:00|12170.3|12168.3|12170.3|12168.3|12170.3|12168.3|12170.1|12168.1|0
1656303670000|2022-06-27 04:21:10|12170.1|12168.1|12171.3|12169.3|12171.5|12169.5|12170.1|12168.1|7
1656303680000|2022-06-27 04:21:20|12171.4|12169.4|12170|12168|12171.8|12169.8|12169.9|12167.9|36
1656303690000|2022-06-27 04:21:30|12169.6|12167.6|12170.4|12168.4|12170.5|12168.5|12169.6|12167.6|21
1656303700000|2022-06-27 04:21:40|12170.5|12168.5|12171.1|12169.1|12171.1|12169.1|12170.1|12168.1|3
1656303710000|2022-06-27 04:21:50|12171|12169|12169.6|12167.6|12171|12169|12169.4|12167.4|22
1656303720000|2022-06-27 04:22:00|12169.9|12167.9|12171.8|12169.8|12171.8|12169.8|12169.6|12167.6|10
1656303730000|2022-06-27 04:22:10|12171.6|12169.6|12171.5|12169.5|12171.8|12169.8|12171.3|12169.3|4
1656303740000|2022-06-27 04:22:20|12171.4|12169.4|12172.3|12170.3|12172.4|12170.4|12171.3|12169.3|4
1656303750000|2022-06-27 04:22:30|12172.4|12170.4|12174|12172|12174|12172|12172.4|12170.4|21
1656303760000|2022-06-27 04:22:40|12173.9|12171.9|12174.4|12172.4|12174.4|12172.4|12173.8|12171.8|14
1656303770000|2022-06-27 04:22:50|12174.3|12172.3|12175|12173|12175.3|12173.3|12174.3|12172.3|20
1656303780000|2022-06-27 04:23:00|12174.9|12172.9|12174.4|12172.4|12175|12173|12173.9|12171.9|12
1656303790000|2022-06-27 04:23:10|12174.6|12172.6|12174.5|12172.5|12174.6|12172.6|12174.4|12172.4|3
1656303800000|2022-06-27 04:23:20|12174.4|12172.4|12174.5|12172.5|12174.8|12172.8|12173.9|12171.9|13
1656303810000|2022-06-27 04:23:30|12174.4|12172.4|12174|12172|12174.4|12172.4|12172.4|12170.4|19
1656303820000|2022-06-27 04:23:40|12173.9|12171.9|12173.6|12171.6|12173.9|12171.9|12173.5|12171.5|1
1656303830000|2022-06-27 04:23:50|12173.5|12171.5|12174.1|12172.1|12174.3|12172.3|12173.3|12171.3|14
1656303840000|2022-06-27 04:24:00|12174.3|12172.3|12175.9|12173.9|12176.1|12174.1|12174.3|12172.3|24
1656303850000|2022-06-27 04:24:10|12176|12174|12176.3|12174.3|12176.5|12174.5|12176|12174|39
1656303860000|2022-06-27 04:24:20|12176.5|12174.5|12176.5|12174.5|12176.9|12174.9|12175.6|12173.6|25
1656303870000|2022-06-27 04:24:30|12176.6|12174.6|12177.1|12175.1|12177.4|12175.4|12176.5|12174.5|13
1656303880000|2022-06-27 04:24:40|12177.3|12175.3|12176.9|12174.9|12177.3|12175.3|12175.5|12173.5|20
1656303890000|2022-06-27 04:24:50|12176.6|12174.6|12176.9|12174.9|12177.1|12175.1|12176.6|12174.6|2
1656303900000|2022-06-27 04:25:00|12176.8|12174.8|12176.8|12174.8|12176.9|12174.9|12176.5|12174.5|1
1656303910000|2022-06-27 04:25:10|12176.9|12174.9|12176.8|12174.8|12177|12175|12176.3|12174.3|9
1656303920000|2022-06-27 04:25:20|12176.6|12174.6|12176.1|12174.1|12176.8|12174.8|12175.8|12173.8|11
1656303930000|2022-06-27 04:25:30|12176.3|12174.3|12176.3|12174.3|12176.6|12174.6|12176.1|12174.1|9
1656303940000|2022-06-27 04:25:40|12176.1|12174.1|12176.3|12174.3|12176.3|12174.3|12175.9|12173.9|7
1656303950000|2022-06-27 04:25:50|12176.1|12174.1|12176.1|12174.1|12176.5|12174.5|12175.9|12173.9|10
1656303960000|2022-06-27 04:26:00|12175.6|12173.6|12175.1|12173.1|12175.6|12173.6|12174.8|12172.8|14
1656303970000|2022-06-27 04:26:10|12175|12173|12174.4|12172.4|12175|12173|12174.4|12172.4|6
1656303980000|2022-06-27 04:26:20|12174|12172|12174|12172|12174.1|12172.1|12173.6|12171.6|7
1656303990000|2022-06-27 04:26:30|12174.1|12172.1|12173.8|12171.8|12174.1|12172.1|12173.4|12171.4|7
1656304000000|2022-06-27 04:26:40|12173.6|12171.6|12174|12172|12174.3|12172.3|12173.5|12171.5|3
1656304010000|2022-06-27 04:26:50|12173.9|12171.9|12174.1|12172.1|12174.1|12172.1|12173.9|12171.9|1
1656304020000|2022-06-27 04:27:00|12174.3|12172.3|12176.4|12174.4|12176.4|12174.4|12174.3|12172.3|5
1656304030000|2022-06-27 04:27:10|12176.5|12174.5|12177.1|12175.1|12177.1|12175.1|12176.4|12174.4|0
1656304040000|2022-06-27 04:27:20|12177|12175|12176.6|12174.6|12177|12175|12175.4|12173.4|18
1656304050000|2022-06-27 04:27:30|12176.5|12174.5|12176.8|12174.8|12176.8|12174.8|12176.4|12174.4|0
1656304060000|2022-06-27 04:27:40|12176.5|12174.5|12175.1|12173.1|12176.5|12174.5|12175|12173|15
1656304070000|2022-06-27 04:27:50|12175.6|12173.6|12175.9|12173.9|12176.3|12174.3|12175.6|12173.6|6
1656304080000|2022-06-27 04:28:00|12176|12174|12175.9|12173.9|12176.3|12174.3|12174.9|12172.9|14
1656304090000|2022-06-27 04:28:10|12176|12174|12176|12174|12176.1|12174.1|12175.4|12173.4|9
1656304100000|2022-06-27 04:28:20|12175.6|12173.6|12176|12174|12176.1|12174.1|12175.6|12173.6|1
1656304110000|2022-06-27 04:28:30|12176.1|12174.1|12176.3|12174.3|12176.3|12174.3|12176.1|12174.1|1
1656304120000|2022-06-27 04:28:40|12176.1|12174.1|12176.5|12174.5|12176.6|12174.6|12176.1|12174.1|1
1656304130000|2022-06-27 04:28:50|12176.4|12174.4|12178.5|12176.5|12178.6|12176.6|12176.4|12174.4|16
1656304140000|2022-06-27 04:29:00|12179|12177|12177.8|12175.8|12179|12177|12177.3|12175.3|25
1656304150000|2022-06-27 04:29:10|12177.6|12175.6|12175.6|12173.6|12177.6|12175.6|12175.6|12173.6|10
1656304160000|2022-06-27 04:29:20|12175.8|12173.8|12176.3|12174.3|12177|12175|12175.8|12173.8|4
1656304170000|2022-06-27 04:29:30|12176.5|12174.5|12176.9|12174.9|12177.3|12175.3|12176.4|12174.4|10
1656304180000|2022-06-27 04:29:40|12176.8|12174.8|12176.8|12174.8|12177|12175|12176.4|12174.4|3
1656304190000|2022-06-27 04:29:50|12176.6|12174.6|12176.5|12174.5|12177|12175|12176.3|12174.3|3
1656304200000|2022-06-27 04:30:00|12176.6|12174.6|12176.5|12174.5|12176.6|12174.6|12176|12174|5
1656304210000|2022-06-27 04:30:10|12176.4|12174.4|12176.9|12174.9|12176.9|12174.9|12176.3|12174.3|12
1656304220000|2022-06-27 04:30:20|12177|12175|12176.1|12174.1|12177|12175|12176.1|12174.1|11
1656304230000|2022-06-27 04:30:30|12175.8|12173.8|12174.8|12172.8|12175.9|12173.9|12174.5|12172.5|32
1656304240000|2022-06-27 04:30:40|12175.4|12173.4|12175.5|12173.5|12175.9|12173.9|12175.1|12173.1|5
1656304250000|2022-06-27 04:30:50|12175.4|12173.4|12173.9|12171.9|12175.4|12173.4|12173.9|12171.9|8
1656304260000|2022-06-27 04:31:00|12173.6|12171.6|12173.6|12171.6|12173.6|12171.6|12172.6|12170.6|9
1656304270000|2022-06-27 04:31:10|12173.8|12171.8|12174|12172|12174.8|12172.8|12173.5|12171.5|3
1656304280000|2022-06-27 04:31:20|12174.1|12172.1|12174.4|12172.4|12174.8|12172.8|12174.1|12172.1|3
1656304290000|2022-06-27 04:31:30|12174.3|12172.3|12175|12173|12175|12173|12173.9|12171.9|7
1656304300000|2022-06-27 04:31:40|12175.1|12173.1|12176.6|12174.6|12177.4|12175.4|12175.1|12173.1|10
1656304310000|2022-06-27 04:31:50|12176.8|12174.8|12176.8|12174.8|12177.1|12175.1|12176.5|12174.5|1
1656304320000|2022-06-27 04:32:00|12177.1|12175.1|12178.1|12176.1|12178.1|12176.1|12177.1|12175.1|11
1656304330000|2022-06-27 04:32:10|12178|12176|12177.1|12175.1|12178|12176|12177|12175|4
1656304340000|2022-06-27 04:32:20|12177.3|12175.3|12177.6|12175.6|12178.3|12176.3|12177|12175|11
1656304350000|2022-06-27 04:32:30|12177.8|12175.8|12178|12176|12178.4|12176.4|12177.8|12175.8|1
1656304360000|2022-06-27 04:32:40|12177.9|12175.9|12178.4|12176.4|12179|12177|12177.8|12175.8|18
1656304370000|2022-06-27 04:32:50|12178.5|12176.5|12177.8|12175.8|12178.6|12176.6|12177.8|12175.8|1
1656304380000|2022-06-27 04:33:00|12177.9|12175.9|12178|12176|12178.9|12176.9|12177.8|12175.8|11
1656304390000|2022-06-27 04:33:10|12178.1|12176.1|12178|12176|12178.3|12176.3|12177.9|12175.9|3
1656304400000|2022-06-27 04:33:20|12178.1|12176.1|12177.8|12175.8|12178.1|12176.1|12177.5|12175.5|2
1656304410000|2022-06-27 04:33:30|12177.9|12175.9|12176.5|12174.5|12178|12176|12176.5|12174.5|11
1656304420000|2022-06-27 04:33:40|12176.4|12174.4|12176.5|12174.5|12176.8|12174.8|12176.4|12174.4|2
1656304430000|2022-06-27 04:33:50|12176.4|12174.4|12176.5|12174.5|12176.6|12174.6|12176.3|12174.3|4
1656304440000|2022-06-27 04:34:00|12176.4|12174.4|12175.5|12173.5|12176.6|12174.6|12175.5|12173.5|4
1656304450000|2022-06-27 04:34:10|12175.4|12173.4|12174.6|12172.6|12175.4|12173.4|12174.6|12172.6|10
1656304460000|2022-06-27 04:34:20|12174.8|12172.8|12174.4|12172.4|12174.8|12172.8|12174.4|12172.4|2
1656304470000|2022-06-27 04:34:30|12174.5|12172.5|12172|12170|12174.5|12172.5|12171.6|12169.6|49
1656304480000|2022-06-27 04:34:40|12172.8|12170.8|12173.8|12171.8|12173.8|12171.8|12172.5|12170.5|3
1656304490000|2022-06-27 04:34:50|12173.6|12171.6|12172.3|12170.3|12173.6|12171.6|12172.3|12170.3|2
1656304500000|2022-06-27 04:35:00|12172.4|12170.4|12173.1|12171.1|12173.3|12171.3|12172.3|12170.3|6
1656304510000|2022-06-27 04:35:10|12173|12171|12171.5|12169.5|12173.1|12171.1|12171.5|12169.5|9
1656304520000|2022-06-27 04:35:20|12171.6|12169.6|12174.8|12172.8|12175.1|12173.1|12171.1|12169.1|20
1656304530000|2022-06-27 04:35:30|12174.9|12172.9|12174.4|12172.4|12175.8|12173.8|12174.4|12172.4|3
1656304540000|2022-06-27 04:35:40|12174.3|12172.3|12175.9|12173.9|12175.9|12173.9|12174|12172|5
1656304550000|2022-06-27 04:35:50|12176|12174|12174.8|12172.8|12176|12174|12174.8|12172.8|8
1656304560000|2022-06-27 04:36:00|12174.6|12172.6|12174.4|12172.4|12174.6|12172.6|12173.8|12171.8|6
1656304570000|2022-06-27 04:36:10|12174.3|12172.3|12174.9|12172.9|12175.1|12173.1|12174|12172|3
1656304580000|2022-06-27 04:36:20|12174.8|12172.8|12174.3|12172.3|12174.8|12172.8|12174.3|12172.3|0
1656304590000|2022-06-27 04:36:30|12174.1|12172.1|12173|12171|12174.1|12172.1|12173|12171|8
1656304600000|2022-06-27 04:36:40|12173.1|12171.1|12172.3|12170.3|12173.3|12171.3|12172|12170|4
1656304610000|2022-06-27 04:36:50|12172.1|12170.1|12172|12170|12172.3|12170.3|12171.8|12169.8|0
1656304620000|2022-06-27 04:37:00|12171.9|12169.9|12172.6|12170.6|12172.9|12170.9|12171.6|12169.6|3
1656304630000|2022-06-27 04:37:10|12172.8|12170.8|12173.4|12171.4|12173.4|12171.4|12172.4|12170.4|5
1656304640000|2022-06-27 04:37:20|12173.1|12171.1|12173.1|12171.1|12173.1|12171.1|12173.1|12171.1|1
1656304650000|2022-06-27 04:37:30|12172.9|12170.9|12173.1|12171.1|12173.4|12171.4|12172.8|12170.8|3
1656304660000|2022-06-27 04:37:40|12173.3|12171.3|12174.6|12172.6|12174.6|12172.6|12173.1|12171.1|2
1656304670000|2022-06-27 04:37:50|12174.5|12172.5|12174.6|12172.6|12174.9|12172.9|12173.8|12171.8|6
1656304680000|2022-06-27 04:38:00|12174.9|12172.9|12173.9|12171.9|12175|12173|12173.6|12171.6|6
1656304690000|2022-06-27 04:38:10|12173.8|12171.8|12173.5|12171.5|12174.1|12172.1|12173.3|12171.3|1
1656304700000|2022-06-27 04:38:20|12173.8|12171.8|12173.8|12171.8|12173.9|12171.9|12173.6|12171.6|1
1656304710000|2022-06-27 04:38:30|12173.6|12171.6|12173.3|12171.3|12173.6|12171.6|12173.3|12171.3|0
1656304720000|2022-06-27 04:38:40|12173.1|12171.1|12173.1|12171.1|12173.1|12171.1|12173.1|12171.1|0
1656304730000|2022-06-27 04:38:50|12173|12171|12173.3|12171.3|12173.6|12171.6|12172.5|12170.5|2
1656304740000|2022-06-27 04:39:00|12173.1|12171.1|12172.4|12170.4|12173.3|12171.3|12172.3|12170.3|0
1656304750000|2022-06-27 04:39:10|12172.3|12170.3|12172.1|12170.1|12172.3|12170.3|12171.9|12169.9|0
1656304760000|2022-06-27 04:39:20|12172|12170|12172.6|12170.6|12172.6|12170.6|12172|12170|0
1656304770000|2022-06-27 04:39:30|12172.8|12170.8|12173.5|12171.5|12173.9|12171.9|12172.8|12170.8|8
1656304780000|2022-06-27 04:39:40|12173.3|12171.3|12173.1|12171.1|12173.3|12171.3|12172.8|12170.8|3
1656304790000|2022-06-27 04:39:50|12173.5|12171.5|12173.6|12171.6|12173.6|12171.6|12173.4|12171.4|5
1656304800000|2022-06-27 04:40:00|12173|12171|12173.3|12171.3|12173.5|12171.5|12172.5|12170.5|11
1656304810000|2022-06-27 04:40:10|12173.4|12171.4|12172.5|12170.5|12173.5|12171.5|12172.5|12170.5|0
1656304820000|2022-06-27 04:40:20|12172.6|12170.6|12173.1|12171.1|12173.1|12171.1|12172.6|12170.6|0
1656304830000|2022-06-27 04:40:30|12172.8|12170.8|12172.3|12170.3|12173.1|12171.1|12172.1|12170.1|5
1656304840000|2022-06-27 04:40:40|12172.1|12170.1|12173.1|12171.1|12173.5|12171.5|12172.1|12170.1|3
1656304850000|2022-06-27 04:40:50|12173.3|12171.3|12173.4|12171.4|12173.5|12171.5|12173.1|12171.1|0
1656304860000|2022-06-27 04:41:00|12173.3|12171.3|12174.1|12172.1|12174.1|12172.1|12173|12171|3
1656304870000|2022-06-27 04:41:10|12174|12172|12172.8|12170.8|12174.1|12172.1|12172.6|12170.6|1
1656304880000|2022-06-27 04:41:20|12172.9|12170.9|12173.4|12171.4|12173.4|12171.4|12172.9|12170.9|2
1656304890000|2022-06-27 04:41:30|12173.1|12171.1|12172.8|12170.8|12173.1|12171.1|12172.4|12170.4|5
1656304900000|2022-06-27 04:41:40|12172.9|12170.9|12172.1|12170.1|12172.9|12170.9|12172.1|12170.1|1
1656304910000|2022-06-27 04:41:50|12172.3|12170.3|12173.1|12171.1|12173.1|12171.1|12172|12170|4
1656304920000|2022-06-27 04:42:00|12173|12171|12173.4|12171.4|12173.5|12171.5|12173|12171|6
1656304930000|2022-06-27 04:42:10|12173.8|12171.8|12174.1|12172.1|12174.4|12172.4|12173.8|12171.8|3
1656304940000|2022-06-27 04:42:20|12174.3|12172.3|12174.4|12172.4|12174.4|12172.4|12174.1|12172.1|6
1656304950000|2022-06-27 04:42:30|12175.1|12173.1|12174.4|12172.4|12175.3|12173.3|12174.4|12172.4|7
1656304960000|2022-06-27 04:42:40|12174.5|12172.5|12177.4|12175.4|12179.5|12177.5|12174.5|12172.5|112
1656304970000|2022-06-27 04:42:50|12177.6|12175.6|12175.5|12173.5|12177.6|12175.6|12174.6|12172.6|8
1656304980000|2022-06-27 04:43:00|12175.4|12173.4|12176.4|12174.4|12176.4|12174.4|12174.6|12172.6|3
1656304990000|2022-06-27 04:43:10|12176.5|12174.5|12176.8|12174.8|12177|12175|12176.5|12174.5|13
1656305000000|2022-06-27 04:43:20|12176.9|12174.9|12176.9|12174.9|12176.9|12174.9|12176.6|12174.6|1
1656305010000|2022-06-27 04:43:30|12176.8|12174.8|12177.4|12175.4|12177.4|12175.4|12176.6|12174.6|4
1656305020000|2022-06-27 04:43:40|12174.3|12172.3|12172.9|12170.9|12174.6|12172.6|12172.9|12170.9|38
1656305030000|2022-06-27 04:43:50|12173.6|12171.6|12174.9|12172.9|12174.9|12172.9|12173.6|12171.6|5
1656305040000|2022-06-27 04:44:00|12175.1|12173.1|12174.3|12172.3|12175.1|12173.1|12173.3|12171.3|10
1656305050000|2022-06-27 04:44:10|12174.1|12172.1|12174.1|12172.1|12174.5|12172.5|12174.1|12172.1|1
1656305060000|2022-06-27 04:44:20|12174.3|12172.3|12174.4|12172.4|12175.3|12173.3|12174.3|12172.3|6
1656305070000|2022-06-27 04:44:30|12174.5|12172.5|12175.1|12173.1|12175.3|12173.3|12174.5|12172.5|0
1656305080000|2022-06-27 04:44:40|12175.3|12173.3|12175.3|12173.3|12175.3|12173.3|12174.6|12172.6|1
1656305090000|2022-06-27 04:44:50|12175.4|12173.4|12174.8|12172.8|12175.4|12173.4|12174.6|12172.6|4
1656305100000|2022-06-27 04:45:00|12174.6|12172.6|12175.3|12173.3|12175.4|12173.4|12174.5|12172.5|0
1656305110000|2022-06-27 04:45:10|12175.4|12173.4|12176.4|12174.4|12176.4|12174.4|12175.3|12173.3|2
1656305120000|2022-06-27 04:45:20|12176.5|12174.5|12177.8|12175.8|12177.8|12175.8|12176.4|12174.4|4
1656305130000|2022-06-27 04:45:30|12177.9|12175.9|12177.3|12175.3|12178.8|12176.8|12175.6|12173.6|18
1656305140000|2022-06-27 04:45:40|12177.1|12175.1|12176.5|12174.5|12178|12176|12176.5|12174.5|1
1656305150000|2022-06-27 04:45:50|12176.6|12174.6|12177.1|12175.1|12177.1|12175.1|12176.6|12174.6|3
1656305160000|2022-06-27 04:46:00|12177|12175|12176.1|12174.1|12177|12175|12175.9|12173.9|3
1656305170000|2022-06-27 04:46:10|12176|12174|12175.9|12173.9|12176|12174|12175.5|12173.5|2
1656305180000|2022-06-27 04:46:20|12175.8|12173.8|12176.1|12174.1|12176.1|12174.1|12174.6|12172.6|4
1656305190000|2022-06-27 04:46:30|12176.3|12174.3|12176.4|12174.4|12176.4|12174.4|12176.1|12174.1|2
1656305200000|2022-06-27 04:46:40|12176.3|12174.3|12176.3|12174.3|12176.9|12174.9|12176.3|12174.3|2
1656305210000|2022-06-27 04:46:50|12176.5|12174.5|12177.8|12175.8|12177.8|12175.8|12176.1|12174.1|6
1656305220000|2022-06-27 04:47:00|12177.6|12175.6|12177.5|12175.5|12177.6|12175.6|12177.4|12175.4|1
1656305230000|2022-06-27 04:47:10|12177.4|12175.4|12176.9|12174.9|12177.6|12175.6|12176.4|12174.4|13
1656305240000|2022-06-27 04:47:20|12176.8|12174.8|12176.9|12174.9|12176.9|12174.9|12175.9|12173.9|2
1656305250000|2022-06-27 04:47:30|12176.5|12174.5|12176|12174|12176.5|12174.5|12176|12174|3
1656305260000|2022-06-27 04:47:40|12176.5|12174.5|12176.9|12174.9|12177|12175|12176.5|12174.5|3
1656305270000|2022-06-27 04:47:50|12176.8|12174.8|12176.9|12174.9|12176.9|12174.9|12176.8|12174.8|1
1656305280000|2022-06-27 04:48:00|12176.8|12174.8|12176.8|12174.8|12176.8|12174.8|12176.8|12174.8|0
1656305290000|2022-06-27 04:48:10|12177.5|12175.5|12176.8|12174.8|12177.6|12175.6|12176.8|12174.8|8
1656305300000|2022-06-27 04:48:20|12176.5|12174.5|12175.8|12173.8|12176.5|12174.5|12175.8|12173.8|3
1656305310000|2022-06-27 04:48:30|12175.9|12173.9|12176|12174|12176.1|12174.1|12175.8|12173.8|5
1656305320000|2022-06-27 04:48:40|12176.1|12174.1|12175.8|12173.8|12176.1|12174.1|12175.8|12173.8|2
1656305330000|2022-06-27 04:48:50|12175.9|12173.9|12175.1|12173.1|12176|12174|12175|12173|1
1656305340000|2022-06-27 04:49:00|12175.3|12173.3|12174.5|12172.5|12175.6|12173.6|12174.5|12172.5|2
1656305350000|2022-06-27 04:49:10|12174.6|12172.6|12175.6|12173.6|12175.6|12173.6|12174.6|12172.6|3
1656305360000|2022-06-27 04:49:20|12175.3|12173.3|12174.5|12172.5|12175.6|12173.6|12174.5|12172.5|8
1656305370000|2022-06-27 04:49:30|12174.4|12172.4|12173.1|12171.1|12174.5|12172.5|12173.1|12171.1|14
1656305380000|2022-06-27 04:49:40|12173|12171|12173.3|12171.3|12173.9|12171.9|12173|12171|3
1656305390000|2022-06-27 04:49:50|12173.5|12171.5|12172.9|12170.9|12173.5|12171.5|12172.9|12170.9|5
1656305400000|2022-06-27 04:50:00|12173|12171|12173.1|12171.1|12173.4|12171.4|12173|12171|0
1656305420000|2022-06-27 04:50:20|12173|12171|12173.1|12171.1|12173.3|12171.3|12173|12171|2
1656305430000|2022-06-27 04:50:30|12173.3|12171.3|12175.5|12173.5|12175.6|12173.6|12173.3|12171.3|6
1656305440000|2022-06-27 04:50:40|12175.4|12173.4|12174.5|12172.5|12175.4|12173.4|12174.4|12172.4|2
1656305450000|2022-06-27 04:50:50|12174.4|12172.4|12174.4|12172.4|12174.4|12172.4|12174.4|12172.4|0
1656305460000|2022-06-27 04:51:00|12174.3|12172.3|12174.4|12172.4|12174.5|12172.5|12174|12172|2
1656305470000|2022-06-27 04:51:10|12174.5|12172.5|12174.8|12172.8|12174.9|12172.9|12174.5|12172.5|2
1656305480000|2022-06-27 04:51:20|12174.9|12172.9|12175.5|12173.5|12175.5|12173.5|12174.8|12172.8|1
1656305490000|2022-06-27 04:51:30|12175|12173|12176.5|12174.5|12176.5|12174.5|12175|12173|13
1656305500000|2022-06-27 04:51:40|12176.4|12174.4|12176.4|12174.4|12176.5|12174.5|12176.1|12174.1|6
1656305510000|2022-06-27 04:51:50|12176.5|12174.5|12176.3|12174.3|12176.8|12174.8|12176.3|12174.3|1
1656305520000|2022-06-27 04:52:00|12176.5|12174.5|12176.6|12174.6|12176.6|12174.6|12176.3|12174.3|1
1656305530000|2022-06-27 04:52:10|12176.5|12174.5|12176.1|12174.1|12176.6|12174.6|12176|12174|1
1656305540000|2022-06-27 04:52:20|12175.8|12173.8|12174.3|12172.3|12175.8|12173.8|12174|12172|13
1656305550000|2022-06-27 04:52:30|12174.1|12172.1|12174.4|12172.4|12174.8|12172.8|12174.1|12172.1|4
1656305560000|2022-06-27 04:52:40|12174.3|12172.3|12174.4|12172.4|12174.6|12172.6|12173.9|12171.9|7
1656305570000|2022-06-27 04:52:50|12174.8|12172.8|12173.8|12171.8|12174.9|12172.9|12173.8|12171.8|3
1656305580000|2022-06-27 04:53:00|12173.6|12171.6|12173.5|12171.5|12173.8|12171.8|12172.9|12170.9|8
1656305590000|2022-06-27 04:53:10|12173.4|12171.4|12173.1|12171.1|12173.5|12171.5|12173|12171|4
1656305600000|2022-06-27 04:53:20|12173.3|12171.3|12173|12171|12173.9|12171.9|12173|12171|8
1656305610000|2022-06-27 04:53:30|12172.9|12170.9|12173.3|12171.3|12173.3|12171.3|12172.3|12170.3|12
1656305620000|2022-06-27 04:53:40|12173.1|12171.1|12172.3|12170.3|12173.3|12171.3|12172.3|12170.3|1
1656305630000|2022-06-27 04:53:50|12172.4|12170.4|12172.1|12170.1|12172.4|12170.4|12171.8|12169.8|3
1656305640000|2022-06-27 04:54:00|12172.3|12170.3|12172.9|12170.9|12172.9|12170.9|12172|12170|2
1656305650000|2022-06-27 04:54:10|12172.8|12170.8|12173.4|12171.4|12173.6|12171.6|12172.8|12170.8|10
1656305660000|2022-06-27 04:54:20|12173.3|12171.3|12172.8|12170.8|12173.4|12171.4|12172.6|12170.6|2
1656305670000|2022-06-27 04:54:30|12172.6|12170.6|12172.5|12170.5|12172.8|12170.8|12172.4|12170.4|3
1656305680000|2022-06-27 04:54:40|12172.4|12170.4|12172.5|12170.5|12172.5|12170.5|12172.4|12170.4|0
1656305690000|2022-06-27 04:54:50|12172.6|12170.6|12172.5|12170.5|12172.6|12170.6|12172.3|12170.3|0
1656305700000|2022-06-27 04:55:00|12172.4|12170.4|12171.5|12169.5|12172.4|12170.4|12171.1|12169.1|17
1656305710000|2022-06-27 04:55:10|12171.6|12169.6|12172.8|12170.8|12172.8|12170.8|12171.6|12169.6|2
1656305720000|2022-06-27 04:55:20|12172.5|12170.5|12172.4|12170.4|12172.6|12170.6|12172.1|12170.1|4
1656305730000|2022-06-27 04:55:30|12172|12170|12172.4|12170.4|12172.4|12170.4|12172|12170|2
1656305740000|2022-06-27 04:55:40|12171.6|12169.6|12172.5|12170.5|12172.6|12170.6|12171.6|12169.6|10
1656305750000|2022-06-27 04:55:50|12172.4|12170.4|12173.1|12171.1|12173.1|12171.1|12172.4|12170.4|8
1656305760000|2022-06-27 04:56:00|12173.6|12171.6|12173.4|12171.4|12173.6|12171.6|12173.3|12171.3|2
1656305770000|2022-06-27 04:56:10|12173.3|12171.3|12172.6|12170.6|12173.4|12171.4|12172.5|12170.5|1
1656305780000|2022-06-27 04:56:20|12172.8|12170.8|12172.8|12170.8|12173|12171|12172.6|12170.6|1
1656305790000|2022-06-27 04:56:30|12172.4|12170.4|12171.9|12169.9|12172.6|12170.6|12171.9|12169.9|3
1656305800000|2022-06-27 04:56:40|12171.6|12169.6|12171.6|12169.6|12172|12170|12171.5|12169.5|2
1656305810000|2022-06-27 04:56:50|12171.5|12169.5|12171.6|12169.6|12171.9|12169.9|12171|12169|4
1656305820000|2022-06-27 04:57:00|12171.5|12169.5|12171.4|12169.4|12171.5|12169.5|12170.9|12168.9|2
1656305830000|2022-06-27 04:57:10|12171.3|12169.3|12171|12169|12171.3|12169.3|12171|12169|0
1656305840000|2022-06-27 04:57:20|12171.1|12169.1|12173.5|12171.5|12174.1|12172.1|12170.8|12168.8|29
1656305850000|2022-06-27 04:57:30|12173.6|12171.6|12173.8|12171.8|12173.9|12171.9|12173.3|12171.3|7
1656305860000|2022-06-27 04:57:40|12173.5|12171.5|12173.9|12171.9|12173.9|12171.9|12173.5|12171.5|1
1656305870000|2022-06-27 04:57:50|12173.8|12171.8|12173.5|12171.5|12173.9|12171.9|12173.1|12171.1|7
1656305880000|2022-06-27 04:58:00|12173.1|12171.1|12173.3|12171.3|12173.3|12171.3|12173|12171|2
1656305890000|2022-06-27 04:58:10|12173.1|12171.1|12173.4|12171.4|12174.4|12172.4|12172.9|12170.9|3
1656305900000|2022-06-27 04:58:20|12173.6|12171.6|12173.8|12171.8|12174|12172|12173.6|12171.6|1
1656305910000|2022-06-27 04:58:30|12173.9|12171.9|12173.5|12171.5|12174|12172|12173.4|12171.4|1
1656305920000|2022-06-27 04:58:40|12173|12171|12173|12171|12173|12171|12172.8|12170.8|4
1656305940000|2022-06-27 04:59:00|12173.1|12171.1|12172.8|12170.8|12173.1|12171.1|12172.6|12170.6|2
1656305950000|2022-06-27 04:59:10|12173.1|12171.1|12172.9|12170.9|12173.1|12171.1|12172.8|12170.8|3
1656305960000|2022-06-27 04:59:20|12173|12171|12173|12171|12173|12171|12172.3|12170.3|2
1656305970000|2022-06-27 04:59:30|12172.9|12170.9|12173.8|12171.8|12173.8|12171.8|12172.9|12170.9|2
1656305980000|2022-06-27 04:59:40|12173.4|12171.4|12173.8|12171.8|12173.8|12171.8|12173.4|12171.4|1
1656305990000|2022-06-27 04:59:50|12173.6|12171.6|12173.3|12171.3|12173.6|12171.6|12173.1|12171.1|1
1656306000000|2022-06-27 05:00:00|12173.4|12171.4|12172|12170|12174|12172|12171.9|12169.9|7
1656306010000|2022-06-27 05:00:10|12172.1|12170.1|12169.9|12167.9|12172.1|12170.1|12169.9|12167.9|17
1656306020000|2022-06-27 05:00:20|12170|12168|12169|12167|12170|12168|12168.4|12166.4|25
1656306030000|2022-06-27 05:00:30|12168.9|12166.9|12168|12166|12168.9|12166.9|12167.8|12165.8|22
1656306040000|2022-06-27 05:00:40|12168.1|12166.1|12166.3|12164.3|12168.4|12166.4|12166.3|12164.3|37
1656306050000|2022-06-27 05:00:50|12166.1|12164.1|12165.6|12163.6|12167.8|12165.8|12165.4|12163.4|40
1656306060000|2022-06-27 05:01:00|12165.8|12163.8|12167.9|12165.9|12167.9|12165.9|12165.5|12163.5|22
1656306070000|2022-06-27 05:01:10|12167.4|12165.4|12170.1|12168.1|12171|12169|12166.9|12164.9|18
1656306080000|2022-06-27 05:01:20|12169.9|12167.9|12167.1|12165.1|12169.9|12167.9|12167|12165|22
1656306090000|2022-06-27 05:01:30|12167|12165|12166.4|12164.4|12167|12165|12165.9|12163.9|7
1656306100000|2022-06-27 05:01:40|12165.8|12163.8|12169|12167|12169|12167|12165.8|12163.8|14
1656306110000|2022-06-27 05:01:50|12169.1|12167.1|12169|12167|12170|12168|12168.6|12166.6|11
1656306120000|2022-06-27 05:02:00|12168.5|12166.5|12168.4|12166.4|12170.3|12168.3|12168|12166|20
1656306130000|2022-06-27 05:02:10|12168.5|12166.5|12168|12166|12169.6|12167.6|12168|12166|6
1656306140000|2022-06-27 05:02:20|12167.9|12165.9|12167.6|12165.6|12169|12167|12167.3|12165.3|13
1656306150000|2022-06-27 05:02:30|12167.3|12165.3|12166.4|12164.4|12167.5|12165.5|12166.4|12164.4|15
1656306160000|2022-06-27 05:02:40|12166.3|12164.3|12165.9|12163.9|12167.6|12165.6|12165.9|12163.9|15
1656306170000|2022-06-27 05:02:50|12166.3|12164.3|12166|12164|12166.3|12164.3|12165.6|12163.6|8
1656306180000|2022-06-27 05:03:00|12166.4|12164.4|12167.3|12165.3|12168|12166|12166.4|12164.4|21
1656306190000|2022-06-27 05:03:10|12167|12165|12167|12165|12167.3|12165.3|12166.3|12164.3|9
1656306200000|2022-06-27 05:03:20|12166.9|12164.9|12167.1|12165.1|12167.6|12165.6|12166.9|12164.9|2
1656306210000|2022-06-27 05:03:30|12167.4|12165.4|12166|12164|12167.4|12165.4|12166|12164|5
1656306220000|2022-06-27 05:03:40|12166.1|12164.1|12167|12165|12167|12165|12166.1|12164.1|2
1656306230000|2022-06-27 05:03:50|12167.3|12165.3|12167.8|12165.8|12168.1|12166.1|12167|12165|4
1656306240000|2022-06-27 05:04:00|12167.6|12165.6|12169.4|12167.4|12169.8|12167.8|12167.6|12165.6|7
1656306250000|2022-06-27 05:04:10|12169.5|12167.5|12168.8|12166.8|12169.5|12167.5|12168.1|12166.1|4
1656306260000|2022-06-27 05:04:20|12168.4|12166.4|12169.5|12167.5|12170.3|12168.3|12168.4|12166.4|10
1656306270000|2022-06-27 05:04:30|12169.4|12167.4|12169.5|12167.5|12169.8|12167.8|12169.4|12167.4|0
1656306280000|2022-06-27 05:04:40|12169.6|12167.6|12169.6|12167.6|12169.8|12167.8|12169.5|12167.5|1
1656306290000|2022-06-27 05:04:50|12169.8|12167.8|12170.3|12168.3|12170.3|12168.3|12169.6|12167.6|0
1656306300000|2022-06-27 05:05:00|12170.1|12168.1|12170.3|12168.3|12170.6|12168.6|12170.1|12168.1|3
1656306310000|2022-06-27 05:05:10|12170.4|12168.4|12170.3|12168.3|12170.9|12168.9|12170.3|12168.3|6
1656306320000|2022-06-27 05:05:20|12170.1|12168.1|12171.6|12169.6|12172|12170|12170.1|12168.1|28
1656306330000|2022-06-27 05:05:30|12171.8|12169.8|12173.4|12171.4|12173.4|12171.4|12171.5|12169.5|21
1656306340000|2022-06-27 05:05:40|12173.5|12171.5|12173|12171|12173.9|12171.9|12172.3|12170.3|25
1656306350000|2022-06-27 05:05:50|12173.1|12171.1|12173.5|12171.5|12173.9|12171.9|12173.1|12171.1|6
1656306360000|2022-06-27 05:06:00|12173.4|12171.4|12172.6|12170.6|12173.4|12171.4|12171.9|12169.9|19
1656306370000|2022-06-27 05:06:10|12172.8|12170.8|12172.3|12170.3|12172.8|12170.8|12172.1|12170.1|3
1656306380000|2022-06-27 05:06:20|12172.1|12170.1|12171.5|12169.5|12172.3|12170.3|12171.1|12169.1|11
1656306390000|2022-06-27 05:06:30|12171.4|12169.4|12171.5|12169.5|12171.6|12169.6|12171|12169|3
1656306400000|2022-06-27 05:06:40|12171.6|12169.6|12173.1|12171.1|12173.3|12171.3|12171.6|12169.6|5
1656306410000|2022-06-27 05:06:50|12173.3|12171.3|12173.5|12171.5|12173.5|12171.5|12173|12171|3
1656306420000|2022-06-27 05:07:00|12173.6|12171.6|12175.9|12173.9|12175.9|12173.9|12173.5|12171.5|19
1656306430000|2022-06-27 05:07:10|12176.1|12174.1|12175.3|12173.3|12176.3|12174.3|12174.9|12172.9|13
1656306440000|2022-06-27 05:07:20|12175.1|12173.1|12174.4|12172.4|12175.5|12173.5|12173.5|12171.5|5
1656306450000|2022-06-27 05:07:30|12174.5|12172.5|12175|12173|12175.1|12173.1|12174.3|12172.3|3
1656306460000|2022-06-27 05:07:40|12174.9|12172.9|12174|12172|12175.1|12173.1|12173.8|12171.8|2
1656306470000|2022-06-27 05:07:50|12173.9|12171.9|12173.3|12171.3|12174|12172|12173|12171|2
1656306480000|2022-06-27 05:08:00|12173|12171|12170.6|12168.6|12173.3|12171.3|12170.6|12168.6|6
1656306490000|2022-06-27 05:08:10|12170.3|12168.3|12169.8|12167.8|12171.1|12169.1|12169.3|12167.3|16
1656306500000|2022-06-27 05:08:20|12169.6|12167.6|12170.8|12168.8|12170.8|12168.8|12169.4|12167.4|4
1656306510000|2022-06-27 05:08:30|12170.6|12168.6|12170.9|12168.9|12172.8|12170.8|12170.6|12168.6|5
1656306520000|2022-06-27 05:08:40|12171|12169|12171|12169|12171.5|12169.5|12169.3|12167.3|8
1656306530000|2022-06-27 05:08:50|12170.9|12168.9|12169.6|12167.6|12171|12169|12169.6|12167.6|9
1656306540000|2022-06-27 05:09:00|12169.8|12167.8|12170.1|12168.1|12170.1|12168.1|12169.3|12167.3|9
1656306550000|2022-06-27 05:09:10|12170|12168|12169.8|12167.8|12170|12168|12168.5|12166.5|26
1656306560000|2022-06-27 05:09:20|12169.6|12167.6|12169.4|12167.4|12169.6|12167.6|12168.8|12166.8|5
1656306570000|2022-06-27 05:09:30|12168.9|12166.9|12169.4|12167.4|12169.4|12167.4|12168.9|12166.9|6
1656306580000|2022-06-27 05:09:40|12169.3|12167.3|12168.3|12166.3|12169.6|12167.6|12168.3|12166.3|5
1656306590000|2022-06-27 05:09:50|12168.6|12166.6|12170|12168|12170.1|12168.1|12168.4|12166.4|16
1656306600000|2022-06-27 05:10:00|12170.1|12168.1|12169.3|12167.3|12170.1|12168.1|12168.8|12166.8|15
1656306610000|2022-06-27 05:10:10|12169.1|12167.1|12171.5|12169.5|12172.8|12170.8|12168.9|12166.9|18
1656306620000|2022-06-27 05:10:20|12171.4|12169.4|12171.9|12169.9|12172|12170|12171.4|12169.4|3
1656306630000|2022-06-27 05:10:30|12172|12170|12174.4|12172.4|12174.4|12172.4|12172|12170|13
1656306640000|2022-06-27 05:10:40|12174.5|12172.5|12171.5|12169.5|12175|12173|12171.3|12169.3|19
1656306650000|2022-06-27 05:10:50|12171.6|12169.6|12170.1|12168.1|12171.9|12169.9|12170.1|12168.1|39
1656306660000|2022-06-27 05:11:00|12170|12168|12168.3|12166.3|12170.3|12168.3|12168|12166|18
1656306670000|2022-06-27 05:11:10|12168.1|12166.1|12168.6|12166.6|12168.6|12166.6|12166.4|12164.4|23
1656306680000|2022-06-27 05:11:20|12168.5|12166.5|12169|12167|12169.4|12167.4|12168.3|12166.3|0
1656306690000|2022-06-27 05:11:30|12169.1|12167.1|12169.6|12167.6|12169.6|12167.6|12169.1|12167.1|2
1656306700000|2022-06-27 05:11:40|12169.4|12167.4|12169.8|12167.8|12169.9|12167.9|12169.1|12167.1|6
1656306710000|2022-06-27 05:11:50|12169.9|12167.9|12169.9|12167.9|12169.9|12167.9|12169.9|12167.9|0
1656306720000|2022-06-27 05:12:00|12169.8|12167.8|12168.9|12166.9|12169.8|12167.8|12168.5|12166.5|4
1656306730000|2022-06-27 05:12:10|12168.6|12166.6|12169.8|12167.8|12169.8|12167.8|12168.4|12166.4|6
1656306740000|2022-06-27 05:12:20|12169.6|12167.6|12169.8|12167.8|12169.8|12167.8|12169.1|12167.1|2
1656306750000|2022-06-27 05:12:30|12170|12168|12169.1|12167.1|12170.6|12168.6|12169.1|12167.1|5
1656306760000|2022-06-27 05:12:40|12169.3|12167.3|12169|12167|12169.8|12167.8|12169|12167|1
1656306770000|2022-06-27 05:12:50|12169.1|12167.1|12168.4|12166.4|12169.1|12167.1|12168.4|12166.4|3
1656306780000|2022-06-27 05:13:00|12168.3|12166.3|12168.8|12166.8|12168.8|12166.8|12167.6|12165.6|10
1656306790000|2022-06-27 05:13:10|12168.6|12166.6|12165.1|12163.1|12168.6|12166.6|12165.1|12163.1|27
1656306800000|2022-06-27 05:13:20|12165|12163|12163.8|12161.8|12165|12163|12163.3|12161.3|28
1656306810000|2022-06-27 05:13:30|12163.6|12161.6|12163.9|12161.9|12165|12163|12161.8|12159.8|219
1656306820000|2022-06-27 05:13:40|12163.5|12161.5|12161.8|12159.8|12163.8|12161.8|12161.6|12159.6|46
1656306830000|2022-06-27 05:13:50|12162|12160|12163.9|12161.9|12164.8|12162.8|12162|12160|37
1656306840000|2022-06-27 05:14:00|12163.4|12161.4|12163.6|12161.6|12164.3|12162.3|12163|12161|28
1656306850000|2022-06-27 05:14:10|12163.4|12161.4|12163.4|12161.4|12163.8|12161.8|12163.3|12161.3|12
1656306860000|2022-06-27 05:14:20|12163|12161|12163.3|12161.3|12163.6|12161.6|12162.6|12160.6|5
1656306870000|2022-06-27 05:14:30|12163.1|12161.1|12165.4|12163.4|12165.4|12163.4|12163.1|12161.1|13
1656306880000|2022-06-27 05:14:40|12165.3|12163.3|12165.3|12163.3|12165.9|12163.9|12165.3|12163.3|6
1656306890000|2022-06-27 05:14:50|12165.1|12163.1|12163.9|12161.9|12165.6|12163.6|12163.6|12161.6|12
1656306900000|2022-06-27 05:15:00|12163.6|12161.6|12159|12157|12163.6|12161.6|12158.4|12156.4|83
1656306910000|2022-06-27 05:15:10|12158.9|12156.9|12155.5|12153.5|12158.9|12156.9|12155|12153|127
1656306920000|2022-06-27 05:15:20|12155.4|12153.4|12151.8|12149.8|12156|12154|12150.4|12148.4|134
1656306930000|2022-06-27 05:15:30|12152.1|12150.1|12151.8|12149.8|12156|12154|12151.8|12149.8|78
1656306940000|2022-06-27 05:15:40|12151.9|12149.9|12149.6|12147.6|12152|12150|12148.5|12146.5|75
1656306950000|2022-06-27 05:15:50|12149.8|12147.8|12148.3|12146.3|12149.8|12147.8|12148|12146|40
1656306960000|2022-06-27 05:16:00|12148.4|12146.4|12151.6|12149.6|12152.1|12150.1|12148|12146|35
1656306970000|2022-06-27 05:16:10|12151.5|12149.5|12150.6|12148.6|12152|12150|12149.5|12147.5|40
1656306980000|2022-06-27 05:16:20|12150.5|12148.5|12148.8|12146.8|12150.6|12148.6|12148.8|12146.8|12
1656306990000|2022-06-27 05:16:30|12148.5|12146.5|12145.3|12143.3|12148.9|12146.9|12145.3|12143.3|81
1656307000000|2022-06-27 05:16:40|12145.5|12143.5|12144|12142|12146.4|12144.4|12143.9|12141.9|72
1656307010000|2022-06-27 05:16:50|12144.1|12142.1|12143.8|12141.8|12144.5|12142.5|12143.4|12141.4|65
1656307020000|2022-06-27 05:17:00|12143.9|12141.9|12144.3|12142.3|12145.3|12143.3|12143.5|12141.5|22
1656307030000|2022-06-27 05:17:10|12144.1|12142.1|12136|12134|12144.6|12142.6|12134.9|12132.9|255
1656307040000|2022-06-27 05:17:20|12136.4|12134.4|12133.1|12131.1|12136.8|12134.8|12132.5|12130.5|55
1656307050000|2022-06-27 05:17:30|12133.3|12131.3|12134.1|12132.1|12134.4|12132.4|12132.5|12130.5|47
1656307060000|2022-06-27 05:17:40|12135|12133|12134|12132|12135.8|12133.8|12134|12132|43
1656307070000|2022-06-27 05:17:50|12134.1|12132.1|12134.1|12132.1|12135.9|12133.9|12133.9|12131.9|27
1656307080000|2022-06-27 05:18:00|12134.3|12132.3|12137.8|12135.8|12138.5|12136.5|12133.4|12131.4|46
1656307090000|2022-06-27 05:18:10|12137.6|12135.6|12137|12135|12139.1|12137.1|12137|12135|14
1656307100000|2022-06-27 05:18:20|12137.3|12135.3|12136.3|12134.3|12137.3|12135.3|12135.9|12133.9|16
1656307110000|2022-06-27 05:18:30|12136.4|12134.4|12135.9|12133.9|12136.9|12134.9|12135.5|12133.5|4
1656307120000|2022-06-27 05:18:40|12135.5|12133.5|12128.5|12126.5|12136.1|12134.1|12128|12126|85
1656307130000|2022-06-27 05:18:50|12128.6|12126.6|12125.4|12123.4|12128.6|12126.6|12124.8|12122.8|111
1656307140000|2022-06-27 05:19:00|12125|12123|12123|12121|12125|12123|12121.6|12119.6|119
1656307150000|2022-06-27 05:19:10|12123.3|12121.3|12124.5|12122.5|12126|12124|12123|12121|23
1656307160000|2022-06-27 05:19:20|12124.6|12122.6|12119.5|12117.5|12125.6|12123.6|12119.5|12117.5|72
1656307170000|2022-06-27 05:19:30|12119.3|12117.3|12125.3|12123.3|12125.3|12123.3|12119|12117|48
1656307180000|2022-06-27 05:19:40|12125.5|12123.5|12125.3|12123.3|12125.6|12123.6|12124.5|12122.5|14
1656307190000|2022-06-27 05:19:50|12125.4|12123.4|12123.8|12121.8|12125.4|12123.4|12123.8|12121.8|18
1656307200000|2022-06-27 05:20:00|12123.6|12121.6|12118.9|12116.9|12124.1|12122.1|12118.9|12116.9|80
1656307210000|2022-06-27 05:20:10|12119|12117|12120.9|12118.9|12121|12119|12119|12117|17
1656307220000|2022-06-27 05:20:20|12121|12119|12124|12122|12126.1|12124.1|12121|12119|54
1656307230000|2022-06-27 05:20:30|12124.1|12122.1|12125.8|12123.8|12126.6|12124.6|12124.1|12122.1|36
1656307240000|2022-06-27 05:20:40|12125.6|12123.6|12127.8|12125.8|12128.8|12126.8|12125.5|12123.5|25
1656307250000|2022-06-27 05:20:50|12127.9|12125.9|12128.3|12126.3|12128.8|12126.8|12127.8|12125.8|13
1656307260000|2022-06-27 05:21:00|12128.1|12126.1|12131.9|12129.9|12131.9|12129.9|12128|12126|29
1656307270000|2022-06-27 05:21:10|12131.8|12129.8|12131.6|12129.6|12133.1|12131.1|12131.5|12129.5|14
1656307280000|2022-06-27 05:21:20|12131.4|12129.4|12130.5|12128.5|12131.8|12129.8|12130.1|12128.1|17
1656307290000|2022-06-27 05:21:30|12130.4|12128.4|12130.5|12128.5|12130.8|12128.8|12130.1|12128.1|1
1656307300000|2022-06-27 05:21:40|12130.4|12128.4|12130.9|12128.9|12131.9|12129.9|12129|12127|39
1656307310000|2022-06-27 05:21:50|12131|12129|12130.4|12128.4|12131.4|12129.4|12128.3|12126.3|23
1656307320000|2022-06-27 05:22:00|12130.5|12128.5|12131.6|12129.6|12131.9|12129.9|12130.1|12128.1|29
1656307330000|2022-06-27 05:22:10|12131.4|12129.4|12133.5|12131.5|12133.5|12131.5|12131.4|12129.4|11
1656307340000|2022-06-27 05:22:20|12133.4|12131.4|12135.5|12133.5|12136.5|12134.5|12133.1|12131.1|41
1656307350000|2022-06-27 05:22:30|12135.6|12133.6|12135.4|12133.4|12138.3|12136.3|12135.4|12133.4|31
1656307360000|2022-06-27 05:22:40|12135.5|12133.5|12138|12136|12138|12136|12135.4|12133.4|14
1656307370000|2022-06-27 05:22:50|12137.9|12135.9|12140.6|12138.6|12142.3|12140.3|12137.3|12135.3|47
1656307380000|2022-06-27 05:23:00|12140.4|12138.4|12140.8|12138.8|12141|12139|12139.8|12137.8|16
1656307390000|2022-06-27 05:23:10|12140.9|12138.9|12138.9|12136.9|12140.9|12138.9|12138.9|12136.9|11
1656307400000|2022-06-27 05:23:20|12138.4|12136.4|12136.9|12134.9|12138.4|12136.4|12136.5|12134.5|8
1656307410000|2022-06-27 05:23:30|12137|12135|12136.3|12134.3|12137.1|12135.1|12135.6|12133.6|13
1656307420000|2022-06-27 05:23:40|12136.4|12134.4|12135.1|12133.1|12137|12135|12134.4|12132.4|18
1656307430000|2022-06-27 05:23:50|12135|12133|12134.5|12132.5|12135.1|12133.1|12134.3|12132.3|0
1656307440000|2022-06-27 05:24:00|12134.4|12132.4|12138.4|12136.4|12139.5|12137.5|12134.4|12132.4|43
1656307450000|2022-06-27 05:24:10|12138.5|12136.5|12135.9|12133.9|12139.6|12137.6|12135.5|12133.5|34
1656307460000|2022-06-27 05:24:20|12135.8|12133.8|12135.4|12133.4|12136.1|12134.1|12135.4|12133.4|1
1656307470000|2022-06-27 05:24:30|12135.8|12133.8|12132.8|12130.8|12135.9|12133.9|12132.8|12130.8|13
1656307480000|2022-06-27 05:24:40|12132.9|12130.9|12131.4|12129.4|12132.9|12130.9|12130.3|12128.3|24
1656307490000|2022-06-27 05:24:50|12131.8|12129.8|12133.5|12131.5|12134.1|12132.1|12131|12129|17
1656307500000|2022-06-27 05:25:00|12133.6|12131.6|12137.9|12135.9|12138.1|12136.1|12133.3|12131.3|17
1656307510000|2022-06-27 05:25:10|12138|12136|12135.3|12133.3|12138.4|12136.4|12135.3|12133.3|19
1656307520000|2022-06-27 05:25:20|12135.4|12133.4|12135.1|12133.1|12135.4|12133.4|12134.6|12132.6|4
1656307530000|2022-06-27 05:25:30|12135.3|12133.3|12134.1|12132.1|12135.4|12133.4|12134.1|12132.1|4
1656307540000|2022-06-27 05:25:40|12133.8|12131.8|12131.3|12129.3|12133.8|12131.8|12130.4|12128.4|20
1656307550000|2022-06-27 05:25:50|12131.1|12129.1|12129|12127|12132.4|12130.4|12129|12127|24
1656307560000|2022-06-27 05:26:00|12129.1|12127.1|12128.9|12126.9|12131.4|12129.4|12128.9|12126.9|14
1656307570000|2022-06-27 05:26:10|12129|12127|12128.1|12126.1|12130|12128|12128.1|12126.1|7
1656307580000|2022-06-27 05:26:20|12128.3|12126.3|12129.6|12127.6|12129.9|12127.9|12128.3|12126.3|6
1656307590000|2022-06-27 05:26:30|12129.4|12127.4|12133|12131|12134.5|12132.5|12128.8|12126.8|26
1656307600000|2022-06-27 05:26:40|12133.1|12131.1|12131|12129|12133.5|12131.5|12131|12129|13
1656307610000|2022-06-27 05:26:50|12130.9|12128.9|12130|12128|12130.9|12128.9|12129.6|12127.6|1
1656307620000|2022-06-27 05:27:00|12129.9|12127.9|12130.1|12128.1|12130.6|12128.6|12128.5|12126.5|13
1656307630000|2022-06-27 05:27:10|12130.4|12128.4|12129.4|12127.4|12130.6|12128.6|12128.6|12126.6|7
1656307640000|2022-06-27 05:27:20|12129.5|12127.5|12126.3|12124.3|12129.9|12127.9|12125.9|12123.9|25
1656307650000|2022-06-27 05:27:30|12126.5|12124.5|12126.5|12124.5|12126.5|12124.5|12124.5|12122.5|30
1656307660000|2022-06-27 05:27:40|12126.4|12124.4|12124.3|12122.3|12126.5|12124.5|12124.1|12122.1|34
1656307670000|2022-06-27 05:27:50|12124.4|12122.4|12125|12123|12125.4|12123.4|12123.8|12121.8|29
1656307680000|2022-06-27 05:28:00|12125.1|12123.1|12125.3|12123.3|12125.9|12123.9|12123.9|12121.9|27
1656307690000|2022-06-27 05:28:10|12125.4|12123.4|12125.1|12123.1|12126|12124|12125.1|12123.1|11
1656307700000|2022-06-27 05:28:20|12125.9|12123.9|12120.6|12118.6|12125.9|12123.9|12120.5|12118.5|35
1656307710000|2022-06-27 05:28:30|12120.5|12118.5|12121.3|12119.3|12122.9|12120.9|12120.3|12118.3|36
1656307720000|2022-06-27 05:28:40|12121.8|12119.8|12122.4|12120.4|12122.9|12120.9|12121.6|12119.6|9
1656307730000|2022-06-27 05:28:50|12121.1|12119.1|12122.8|12120.8|12122.9|12120.9|12121.1|12119.1|19
1656307740000|2022-06-27 05:29:00|12122.6|12120.6|12124.5|12122.5|12126.1|12124.1|12122.5|12120.5|23
1656307750000|2022-06-27 05:29:10|12124.6|12122.6|12124.9|12122.9|12125.3|12123.3|12124|12122|4
1656307760000|2022-06-27 05:29:20|12125|12123|12124.3|12122.3|12125.3|12123.3|12124.1|12122.1|16
1656307770000|2022-06-27 05:29:30|12124.4|12122.4|12125.3|12123.3|12125.9|12123.9|12124.1|12122.1|13
1656307780000|2022-06-27 05:29:40|12125|12123|12123|12121|12125.5|12123.5|12123|12121|15
1656307790000|2022-06-27 05:29:50|12122.8|12120.8|12122.9|12120.9|12123.3|12121.3|12122.5|12120.5|4
1656307800000|2022-06-27 05:30:00|12123|12121|12122.6|12120.6|12124.5|12122.5|12122.5|12120.5|18
1656307810000|2022-06-27 05:30:10|12122.4|12120.4|12124.3|12122.3|12124.4|12122.4|12122|12120|13
1656307820000|2022-06-27 05:30:20|12124.4|12122.4|12126.6|12124.6|12127.4|12125.4|12124.1|12122.1|23
1656307830000|2022-06-27 05:30:30|12126.5|12124.5|12126.8|12124.8|12127.6|12125.6|12124.5|12122.5|18
1656307840000|2022-06-27 05:30:40|12126.9|12124.9|12127.9|12125.9|12127.9|12125.9|12126.9|12124.9|8
1656307850000|2022-06-27 05:30:50|12128.4|12126.4|12128|12126|12128.8|12126.8|12127|12125|18
1656307860000|2022-06-27 05:31:00|12127.8|12125.8|12125|12123|12128.5|12126.5|12124.9|12122.9|19
1656307870000|2022-06-27 05:31:10|12125.4|12123.4|12123.1|12121.1|12125.5|12123.5|12122.1|12120.1|20
1656307880000|2022-06-27 05:31:20|12122.6|12120.6|12122.8|12120.8|12122.9|12120.9|12122.1|12120.1|13
1656307890000|2022-06-27 05:31:30|12122.6|12120.6|12121.8|12119.8|12123|12121|12121.5|12119.5|7
1656307900000|2022-06-27 05:31:40|12121.5|12119.5|12119.6|12117.6|12121.9|12119.9|12119.6|12117.6|43
1656307910000|2022-06-27 05:31:50|12119.5|12117.5|12113.1|12111.1|12121|12119|12113.1|12111.1|174
1656307920000|2022-06-27 05:32:00|12112.8|12110.8|12111.1|12109.1|12114.5|12112.5|12110.8|12108.8|173
1656307930000|2022-06-27 05:32:10|12111.9|12109.9|12111.1|12109.1|12112.8|12110.8|12111|12109|33
1656307940000|2022-06-27 05:32:20|12111.3|12109.3|12110.8|12108.8|12112.8|12110.8|12110.6|12108.6|26
1656307950000|2022-06-27 05:32:30|12110.6|12108.6|12113.6|12111.6|12113.6|12111.6|12110.6|12108.6|33
1656307960000|2022-06-27 05:32:40|12113.5|12111.5|12110.8|12108.8|12113.6|12111.6|12110.6|12108.6|11
1656307970000|2022-06-27 05:32:50|12110.9|12108.9|12111.1|12109.1|12111.3|12109.3|12110.5|12108.5|14
1656307980000|2022-06-27 05:33:00|12111.3|12109.3|12114.8|12112.8|12115.8|12113.8|12111.3|12109.3|49
1656307990000|2022-06-27 05:33:10|12114.9|12112.9|12114.6|12112.6|12115.5|12113.5|12114.4|12112.4|8
1656308000000|2022-06-27 05:33:20|12114.9|12112.9|12115.8|12113.8|12116|12114|12114.8|12112.8|9
1656308010000|2022-06-27 05:33:30|12115.5|12113.5|12117.3|12115.3|12117.3|12115.3|12115.1|12113.1|28
1656308020000|2022-06-27 05:33:40|12117.4|12115.4|12119.3|12117.3|12119.3|12117.3|12116.9|12114.9|23
1656308030000|2022-06-27 05:33:50|12119.1|12117.1|12118.9|12116.9|12120|12118|12118.4|12116.4|13
1656308040000|2022-06-27 05:34:00|12119|12117|12113.8|12111.8|12119.5|12117.5|12113.6|12111.6|27
1656308050000|2022-06-27 05:34:10|12114.1|12112.1|12116|12114|12116|12114|12113.8|12111.8|7
1656308060000|2022-06-27 05:34:20|12116.1|12114.1|12116.9|12114.9|12117.1|12115.1|12116|12114|10
1656308070000|2022-06-27 05:34:30|12116.8|12114.8|12114.5|12112.5|12116.8|12114.8|12114.5|12112.5|6
1656308080000|2022-06-27 05:34:40|12114.4|12112.4|12115.4|12113.4|12115.6|12113.6|12114.4|12112.4|12
1656308090000|2022-06-27 05:34:50|12115.5|12113.5|12115.6|12113.6|12116.8|12114.8|12115.5|12113.5|24
1656308100000|2022-06-27 05:35:00|12115.5|12113.5|12118.1|12116.1|12118.1|12116.1|12115.1|12113.1|17
1656308110000|2022-06-27 05:35:10|12118|12116|12117.3|12115.3|12118.8|12116.8|12117.3|12115.3|6
1656308120000|2022-06-27 05:35:20|12117|12115|12118.5|12116.5|12119.4|12117.4|12117|12115|4
1656308130000|2022-06-27 05:35:30|12118.9|12116.9|12119|12117|12119.6|12117.6|12118.4|12116.4|12
1656308140000|2022-06-27 05:35:40|12119.1|12117.1|12122.3|12120.3|12122.6|12120.6|12119|12117|36
1656308150000|2022-06-27 05:35:50|12122.5|12120.5|12122.1|12120.1|12123.3|12121.3|12122|12120|15
1656308160000|2022-06-27 05:36:00|12122.3|12120.3|12122|12120|12123.1|12121.1|12121.5|12119.5|13
1656308170000|2022-06-27 05:36:10|12121.5|12119.5|12123.5|12121.5|12124.3|12122.3|12119.9|12117.9|20
1656308180000|2022-06-27 05:36:20|12123.6|12121.6|12124|12122|12125.6|12123.6|12123.4|12121.4|28
1656308190000|2022-06-27 05:36:30|12123.9|12121.9|12124.1|12122.1|12125.9|12123.9|12123.6|12121.6|42
1656308200000|2022-06-27 05:36:40|12124.3|12122.3|12123.8|12121.8|12124.6|12122.6|12123.6|12121.6|4
1656308210000|2022-06-27 05:36:50|12123.3|12121.3|12123.1|12121.1|12123.8|12121.8|12122.6|12120.6|6
1656308220000|2022-06-27 05:37:00|12123|12121|12121.6|12119.6|12123.1|12121.1|12121.4|12119.4|9
1656308230000|2022-06-27 05:37:10|12122.3|12120.3|12124.8|12122.8|12124.8|12122.8|12122.3|12120.3|5
1656308240000|2022-06-27 05:37:20|12124.6|12122.6|12126.5|12124.5|12127.8|12125.8|12124.3|12122.3|25
1656308250000|2022-06-27 05:37:30|12126.3|12124.3|12128|12126|12128|12126|12126|12124|22
1656308260000|2022-06-27 05:37:40|12127.9|12125.9|12129.1|12127.1|12129.1|12127.1|12127|12125|47
1656308270000|2022-06-27 05:37:50|12129.3|12127.3|12129.3|12127.3|12129.3|12127.3|12127.9|12125.9|22
1656308280000|2022-06-27 05:38:00|12129.5|12127.5|12129|12127|12129.6|12127.6|12128.5|12126.5|12
1656308290000|2022-06-27 05:38:10|12129.1|12127.1|12126|12124|12129.4|12127.4|12126|12124|19
1656308300000|2022-06-27 05:38:20|12125.9|12123.9|12130.5|12128.5|12130.6|12128.6|12125.4|12123.4|28
1656308310000|2022-06-27 05:38:30|12130.9|12128.9|12128|12126|12130.9|12128.9|12127.9|12125.9|17
1656308320000|2022-06-27 05:38:40|12127.9|12125.9|12128.4|12126.4|12128.4|12126.4|12127.1|12125.1|5
1656308330000|2022-06-27 05:38:50|12128.1|12126.1|12130.6|12128.6|12130.6|12128.6|12127.9|12125.9|25
1656308340000|2022-06-27 05:39:00|12130.8|12128.8|12130.1|12128.1|12131.9|12129.9|12130.1|12128.1|13
1656308350000|2022-06-27 05:39:10|12130.3|12128.3|12130.1|12128.1|12131.1|12129.1|12130|12128|11
1656308360000|2022-06-27 05:39:20|12130|12128|12132.3|12130.3|12132.9|12130.9|12129.9|12127.9|34
1656308370000|2022-06-27 05:39:30|12132.4|12130.4|12133|12131|12134.4|12132.4|12132.3|12130.3|21
1656308380000|2022-06-27 05:39:40|12132.9|12130.9|12132.5|12130.5|12133|12131|12131.3|12129.3|13
1656308390000|2022-06-27 05:39:50|12132.6|12130.6|12131.9|12129.9|12133.4|12131.4|12131.9|12129.9|13
1656308400000|2022-06-27 05:40:00|12132|12130|12133|12131|12133.5|12131.5|12132|12130|6
1656308410000|2022-06-27 05:40:10|12133.5|12131.5|12131.8|12129.8|12133.6|12131.6|12131.8|12129.8|7
1656308420000|2022-06-27 05:40:20|12132.4|12130.4|12131.9|12129.9|12133|12131|12131.8|12129.8|16
1656308430000|2022-06-27 05:40:30|12131.5|12129.5|12131.8|12129.8|12131.9|12129.9|12130.4|12128.4|19
1656308440000|2022-06-27 05:40:40|12131.9|12129.9|12133.5|12131.5|12134.8|12132.8|12130.8|12128.8|28
1656308450000|2022-06-27 05:40:50|12133.6|12131.6|12133.6|12131.6|12133.9|12131.9|12133.1|12131.1|6
1656308460000|2022-06-27 05:41:00|12133|12131|12132.5|12130.5|12133.8|12131.8|12132|12130|14
1656308470000|2022-06-27 05:41:10|12132.4|12130.4|12129.8|12127.8|12132.4|12130.4|12129|12127|13
1656308480000|2022-06-27 05:41:20|12129.6|12127.6|12130|12128|12131.1|12129.1|12129.1|12127.1|15
1656308490000|2022-06-27 05:41:30|12131|12129|12132.8|12130.8|12133|12131|12131|12129|12
1656308500000|2022-06-27 05:41:40|12132.5|12130.5|12132.5|12130.5|12133|12131|12131.8|12129.8|17
1656308510000|2022-06-27 05:41:50|12132.4|12130.4|12129.5|12127.5|12132.4|12130.4|12129.1|12127.1|14
1656308520000|2022-06-27 05:42:00|12129.6|12127.6|12130.6|12128.6|12130.6|12128.6|12129.4|12127.4|9
1656308530000|2022-06-27 05:42:10|12131.8|12129.8|12131.3|12129.3|12132.1|12130.1|12130.6|12128.6|16
1656308540000|2022-06-27 05:42:20|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|12130.4|12128.4|5
1656308550000|2022-06-27 05:42:30|12131|12129|12131.6|12129.6|12131.8|12129.8|12130.6|12128.6|0
1656308560000|2022-06-27 05:42:40|12131.8|12129.8|12130.9|12128.9|12131.8|12129.8|12130.6|12128.6|0
1656308570000|2022-06-27 05:42:50|12130.8|12128.8|12129.8|12127.8|12130.9|12128.9|12129.8|12127.8|2
1656308580000|2022-06-27 05:43:00|12129.6|12127.6|12132|12130|12132|12130|12129|12127|10
1656308590000|2022-06-27 05:43:10|12132.4|12130.4|12133.5|12131.5|12134.1|12132.1|12132.4|12130.4|11
1656308600000|2022-06-27 05:43:20|12133.4|12131.4|12134.6|12132.6|12134.6|12132.6|12133.4|12131.4|9
1656308610000|2022-06-27 05:43:30|12134.8|12132.8|12134.8|12132.8|12134.9|12132.9|12133.8|12131.8|8
1656308620000|2022-06-27 05:43:40|12134.1|12132.1|12132|12130|12134.1|12132.1|12132|12130|21
1656308630000|2022-06-27 05:43:50|12131.9|12129.9|12133.3|12131.3|12133.3|12131.3|12131.9|12129.9|4
1656308640000|2022-06-27 05:44:00|12133.1|12131.1|12133.3|12131.3|12133.3|12131.3|12131.3|12129.3|22
1656308650000|2022-06-27 05:44:10|12133.4|12131.4|12133|12131|12133.8|12131.8|12132.9|12130.9|7
1656308660000|2022-06-27 05:44:20|12132.8|12130.8|12125.4|12123.4|12133.5|12131.5|12124.3|12122.3|306
1656308670000|2022-06-27 05:44:30|12125|12123|12125.6|12123.6|12126.4|12124.4|12124.8|12122.8|38
1656308680000|2022-06-27 05:44:40|12125.3|12123.3|12127.1|12125.1|12127.5|12125.5|12124.4|12122.4|30
1656308690000|2022-06-27 05:44:50|12127.3|12125.3|12128.4|12126.4|12129.9|12127.9|12127.3|12125.3|58
1656308700000|2022-06-27 05:45:00|12128.9|12126.9|12125.6|12123.6|12128.9|12126.9|12125.5|12123.5|39
1656308710000|2022-06-27 05:45:10|12126|12124|12125.5|12123.5|12127.4|12125.4|12124.8|12122.8|52
1656308720000|2022-06-27 05:45:20|12125.4|12123.4|12126.1|12124.1|12126.5|12124.5|12124.9|12122.9|3
1656308730000|2022-06-27 05:45:30|12126|12124|12128.4|12126.4|12129.8|12127.8|12125.1|12123.1|42
1656308740000|2022-06-27 05:45:40|12128.8|12126.8|12130|12128|12130|12128|12128.4|12126.4|7
1656308750000|2022-06-27 05:45:50|12130.1|12128.1|12129.8|12127.8|12131|12129|12129.8|12127.8|9
1656308760000|2022-06-27 05:46:00|12129.9|12127.9|12129.4|12127.4|12130.1|12128.1|12129.4|12127.4|4
1656308770000|2022-06-27 05:46:10|12129.6|12127.6|12125.3|12123.3|12130|12128|12124.6|12122.6|29
1656308780000|2022-06-27 05:46:20|12126|12124|12125.5|12123.5|12126|12124|12125|12123|14
1656308790000|2022-06-27 05:46:30|12125.8|12123.8|12128.4|12126.4|12128.8|12126.8|12125.8|12123.8|8
1656308800000|2022-06-27 05:46:40|12128.5|12126.5|12129.3|12127.3|12130.3|12128.3|12128.4|12126.4|9
1656308810000|2022-06-27 05:46:50|12129.1|12127.1|12129.5|12127.5|12130.1|12128.1|12128.9|12126.9|2
1656308820000|2022-06-27 05:47:00|12129.4|12127.4|12129.1|12127.1|12129.8|12127.8|12128.5|12126.5|3
1656308830000|2022-06-27 05:47:10|12129.5|12127.5|12129.6|12127.6|12130|12128|12128.8|12126.8|3
1656308840000|2022-06-27 05:47:20|12129.8|12127.8|12129.3|12127.3|12130.3|12128.3|12129.3|12127.3|5
1656308850000|2022-06-27 05:47:30|12129.1|12127.1|12126.9|12124.9|12129.3|12127.3|12126.9|12124.9|4
1656308860000|2022-06-27 05:47:40|12127|12125|12126.5|12124.5|12127.3|12125.3|12125.3|12123.3|11
1656308870000|2022-06-27 05:47:50|12126.4|12124.4|12126|12124|12127.3|12125.3|12126|12124|3
1656308880000|2022-06-27 05:48:00|12125.9|12123.9|12126.5|12124.5|12126.9|12124.9|12125|12123|23
1656308890000|2022-06-27 05:48:10|12126.6|12124.6|12128|12126|12128|12126|12126.5|12124.5|13
1656308900000|2022-06-27 05:48:20|12127.9|12125.9|12127.9|12125.9|12128.8|12126.8|12127.3|12125.3|6
1656308910000|2022-06-27 05:48:30|12128.6|12126.6|12127.6|12125.6|12128.9|12126.9|12127.6|12125.6|6
1656308920000|2022-06-27 05:48:40|12127.8|12125.8|12129|12127|12129|12127|12127.8|12125.8|8
1656308930000|2022-06-27 05:48:50|12129.1|12127.1|12129.4|12127.4|12129.4|12127.4|12129.1|12127.1|0
1656308940000|2022-06-27 05:49:00|12129|12127|12128|12126|12129|12127|12127.1|12125.1|17
1656308950000|2022-06-27 05:49:10|12128.1|12126.1|12129.4|12127.4|12129.4|12127.4|12128|12126|2
1656308960000|2022-06-27 05:49:20|12129.8|12127.8|12130.5|12128.5|12130.5|12128.5|12129.8|12127.8|4
1656308970000|2022-06-27 05:49:30|12130.6|12128.6|12130.8|12128.8|12131|12129|12129.3|12127.3|3
1656308980000|2022-06-27 05:49:40|12130.6|12128.6|12130.8|12128.8|12131.1|12129.1|12130.4|12128.4|17
1656308990000|2022-06-27 05:49:50|12130.9|12128.9|12130.9|12128.9|12131.3|12129.3|12130.8|12128.8|8
1656309000000|2022-06-27 05:50:00|12129.5|12127.5|12128.9|12126.9|12129.5|12127.5|12128.3|12126.3|18
1656309010000|2022-06-27 05:50:10|12128.8|12126.8|12130.4|12128.4|12130.4|12128.4|12128.3|12126.3|7
1656309020000|2022-06-27 05:50:20|12130.3|12128.3|12129.8|12127.8|12130.5|12128.5|12129.5|12127.5|1
1656309030000|2022-06-27 05:50:30|12129.6|12127.6|12130.6|12128.6|12130.9|12128.9|12129.5|12127.5|2
1656309040000|2022-06-27 05:50:40|12130.5|12128.5|12130.3|12128.3|12130.6|12128.6|12130|12128|0
1656309050000|2022-06-27 05:50:50|12130.4|12128.4|12128.5|12126.5|12130.5|12128.5|12128.3|12126.3|11
1656309060000|2022-06-27 05:51:00|12128.6|12126.6|12127.8|12125.8|12129.4|12127.4|12127.5|12125.5|8
1656309070000|2022-06-27 05:51:10|12127.9|12125.9|12129.8|12127.8|12130|12128|12127.8|12125.8|6
1656309080000|2022-06-27 05:51:20|12129.9|12127.9|12129.9|12127.9|12130.5|12128.5|12129.9|12127.9|1
1656309090000|2022-06-27 05:51:30|12129.8|12127.8|12129|12127|12130|12128|12128.8|12126.8|4
1656309100000|2022-06-27 05:51:40|12128.9|12126.9|12128.4|12126.4|12128.9|12126.9|12128.1|12126.1|5
1656309110000|2022-06-27 05:51:50|12128.6|12126.6|12127.8|12125.8|12128.9|12126.9|12127.4|12125.4|6
1656309120000|2022-06-27 05:52:00|12127.6|12125.6|12126.5|12124.5|12127.8|12125.8|12125.5|12123.5|14
1656309130000|2022-06-27 05:52:10|12126.4|12124.4|12127.8|12125.8|12127.8|12125.8|12126.3|12124.3|2
1656309140000|2022-06-27 05:52:20|12127.6|12125.6|12130.5|12128.5|12130.5|12128.5|12127.6|12125.6|13
1656309150000|2022-06-27 05:52:30|12130.3|12128.3|12130.3|12128.3|12130.5|12128.5|12129.8|12127.8|3
1656309160000|2022-06-27 05:52:40|12130.4|12128.4|12129.9|12127.9|12131|12129|12129.9|12127.9|2
1656309170000|2022-06-27 05:52:50|12129.8|12127.8|12129.3|12127.3|12129.9|12127.9|12128.9|12126.9|3
1656309180000|2022-06-27 05:53:00|12129.4|12127.4|12129.9|12127.9|12130.4|12128.4|12129.1|12127.1|13
1656309190000|2022-06-27 05:53:10|12129.4|12127.4|12129.1|12127.1|12129.9|12127.9|12129.1|12127.1|9
1656309200000|2022-06-27 05:53:20|12129.8|12127.8|12126.5|12124.5|12130.3|12128.3|12126.1|12124.1|27
1656309210000|2022-06-27 05:53:30|12126.4|12124.4|12127.1|12125.1|12127.5|12125.5|12126|12124|9
1656309220000|2022-06-27 05:53:40|12127|12125|12127.1|12125.1|12127.3|12125.3|12126.9|12124.9|0
1656309230000|2022-06-27 05:53:50|12127.3|12125.3|12126.6|12124.6|12127.5|12125.5|12125.8|12123.8|4
1656309240000|2022-06-27 05:54:00|12126.5|12124.5|12126.4|12124.4|12126.8|12124.8|12125.8|12123.8|10
1656309250000|2022-06-27 05:54:10|12126.1|12124.1|12125.8|12123.8|12126.1|12124.1|12123.1|12121.1|29
1656309260000|2022-06-27 05:54:20|12125.6|12123.6|12123.8|12121.8|12125.8|12123.8|12123.5|12121.5|6
1656309270000|2022-06-27 05:54:30|12123.6|12121.6|12124.9|12122.9|12125|12123|12123.1|12121.1|7
1656309280000|2022-06-27 05:54:40|12125|12123|12125.3|12123.3|12125.8|12123.8|12124.9|12122.9|3
1656309290000|2022-06-27 05:54:50|12125.1|12123.1|12124.9|12122.9|12125.4|12123.4|12124|12122|3
1656309300000|2022-06-27 05:55:00|12124.6|12122.6|12124.5|12122.5|12124.6|12122.6|12123.3|12121.3|4
1656309310000|2022-06-27 05:55:10|12124.1|12122.1|12124.5|12122.5|12125.6|12123.6|12123.9|12121.9|9
1656309320000|2022-06-27 05:55:20|12124.6|12122.6|12124.5|12122.5|12125|12123|12124.5|12122.5|2
1656309330000|2022-06-27 05:55:30|12124.4|12122.4|12125.9|12123.9|12126|12124|12124.3|12122.3|4
1656309340000|2022-06-27 05:55:40|12126|12124|12125.8|12123.8|12126|12124|12125.6|12123.6|1
1656309350000|2022-06-27 05:55:50|12125.6|12123.6|12125.5|12123.5|12125.8|12123.8|12125.5|12123.5|0
1656309360000|2022-06-27 05:56:00|12126|12124|12125.8|12123.8|12126.6|12124.6|12125.8|12123.8|7
1656309370000|2022-06-27 05:56:10|12125.4|12123.4|12126.6|12124.6|12126.9|12124.9|12125.4|12123.4|6
1656309380000|2022-06-27 05:56:20|12126.8|12124.8|12128.8|12126.8|12128.8|12126.8|12126.5|12124.5|3
1656309390000|2022-06-27 05:56:30|12128.6|12126.6|12127.5|12125.5|12128.6|12126.6|12127|12125|2
1656309400000|2022-06-27 05:56:40|12127.6|12125.6|12127|12125|12127.6|12125.6|12126.5|12124.5|0
1656309410000|2022-06-27 05:56:50|12127.3|12125.3|12128.6|12126.6|12128.6|12126.6|12127.1|12125.1|3
1656309420000|2022-06-27 05:57:00|12128.8|12126.8|12128.1|12126.1|12128.8|12126.8|12127.4|12125.4|5
1656309430000|2022-06-27 05:57:10|12128|12126|12127.8|12125.8|12128.3|12126.3|12127.6|12125.6|1
1656309440000|2022-06-27 05:57:20|12127.9|12125.9|12123.9|12121.9|12127.9|12125.9|12123.6|12121.6|13
1656309450000|2022-06-27 05:57:30|12124|12122|12124.4|12122.4|12124.4|12122.4|12123.5|12121.5|6
1656309460000|2022-06-27 05:57:40|12124.3|12122.3|12124|12122|12124.6|12122.6|12124|12122|6
1656309470000|2022-06-27 05:57:50|12124.1|12122.1|12124.1|12122.1|12124.1|12122.1|12123.6|12121.6|2
1656309480000|2022-06-27 05:58:00|12124|12122|12125.6|12123.6|12125.8|12123.8|12123.4|12121.4|12
1656309490000|2022-06-27 05:58:10|12125.9|12123.9|12124.8|12122.8|12126|12124|12124.5|12122.5|0
1656309500000|2022-06-27 05:58:20|12124.3|12122.3|12124.1|12122.1|12124.3|12122.3|12123.4|12121.4|10
1656309510000|2022-06-27 05:58:30|12124|12122|12122|12120|12124|12122|12121.6|12119.6|24
1656309520000|2022-06-27 05:58:40|12122.1|12120.1|12121.5|12119.5|12122.3|12120.3|12121.3|12119.3|15
1656309530000|2022-06-27 05:58:50|12121.4|12119.4|12120.1|12118.1|12121.8|12119.8|12118.8|12116.8|52
1656309540000|2022-06-27 05:59:00|12120.3|12118.3|12121.6|12119.6|12122|12120|12120.3|12118.3|9
1656309550000|2022-06-27 05:59:10|12121|12119|12121.9|12119.9|12123.3|12121.3|12120.6|12118.6|19
1656309560000|2022-06-27 05:59:20|12121.8|12119.8|12123.9|12121.9|12124|12122|12121.6|12119.6|14
1656309570000|2022-06-27 05:59:30|12124|12122|12128.4|12126.4|12128.4|12126.4|12124|12122|12
1656309580000|2022-06-27 05:59:40|12128.3|12126.3|12128|12126|12128.9|12126.9|12127.8|12125.8|19
1656309590000|2022-06-27 05:59:50|12127.9|12125.9|12128.5|12126.5|12128.6|12126.6|12126.9|12124.9|16
1656309600000|2022-06-27 06:00:00|12128.3|12126.3|12123.8|12121.8|12128.8|12126.8|12121.8|12119.8|42
1656309610000|2022-06-27 06:00:10|12123.6|12121.6|12123|12121|12126.8|12124.8|12123|12121|21
1656309620000|2022-06-27 06:00:20|12123.1|12121.1|12124.9|12122.9|12127|12125|12122.4|12120.4|23
1656309630000|2022-06-27 06:00:30|12124.8|12122.8|12125.8|12123.8|12126.6|12124.6|12124.4|12122.4|10
1656309640000|2022-06-27 06:00:40|12125.5|12123.5|12129.4|12127.4|12129.4|12127.4|12125.3|12123.3|32
1656309650000|2022-06-27 06:00:50|12129.5|12127.5|12128.6|12126.6|12130.3|12128.3|12127.6|12125.6|19
1656309660000|2022-06-27 06:01:00|12128.5|12126.5|12130.3|12128.3|12130.3|12128.3|12128.1|12126.1|13
1656309670000|2022-06-27 06:01:10|12130.4|12128.4|12127.8|12125.8|12130.4|12128.4|12127.1|12125.1|32
1656309680000|2022-06-27 06:01:20|12127.6|12125.6|12129|12127|12129|12127|12127.6|12125.6|5
1656309690000|2022-06-27 06:01:30|12129.1|12127.1|12123.9|12121.9|12129.1|12127.1|12123.9|12121.9|21
1656309700000|2022-06-27 06:01:40|12124|12122|12125.4|12123.4|12126.3|12124.3|12124|12122|9
1656309710000|2022-06-27 06:01:50|12125.5|12123.5|12127.1|12125.1|12127.6|12125.6|12125.5|12123.5|17
1656309720000|2022-06-27 06:02:00|12125.9|12123.9|12128.9|12126.9|12129|12127|12124.6|12122.6|36
1656309730000|2022-06-27 06:02:10|12129|12127|12127.5|12125.5|12129.8|12127.8|12126.4|12124.4|18
1656309740000|2022-06-27 06:02:20|12126.9|12124.9|12123.3|12121.3|12126.9|12124.9|12122.5|12120.5|18
1656309750000|2022-06-27 06:02:30|12123.1|12121.1|12122.9|12120.9|12123.6|12121.6|12122.6|12120.6|4
1656309760000|2022-06-27 06:02:40|12123|12121|12122.4|12120.4|12123.5|12121.5|12122.3|12120.3|7
1656309770000|2022-06-27 06:02:50|12122.3|12120.3|12123.6|12121.6|12123.6|12121.6|12122|12120|4
1656309780000|2022-06-27 06:03:00|12123.5|12121.5|12117.9|12115.9|12123.5|12121.5|12117.9|12115.9|70
1656309790000|2022-06-27 06:03:10|12118|12116|12114.5|12112.5|12118|12116|12114.4|12112.4|61
1656309800000|2022-06-27 06:03:20|12114.4|12112.4|12117.4|12115.4|12119.9|12117.9|12113.1|12111.1|73
1656309810000|2022-06-27 06:03:30|12117.5|12115.5|12116.3|12114.3|12118.1|12116.1|12115.6|12113.6|12
1656309820000|2022-06-27 06:03:40|12116.4|12114.4|12115.1|12113.1|12116.4|12114.4|12113.9|12111.9|17
1656309830000|2022-06-27 06:03:50|12115.3|12113.3|12114.5|12112.5|12115.6|12113.6|12114.4|12112.4|10
1656309840000|2022-06-27 06:04:00|12114.4|12112.4|12110.9|12108.9|12114.4|12112.4|12110.9|12108.9|26
1656309850000|2022-06-27 06:04:10|12110.8|12108.8|12107.6|12105.6|12110.8|12108.8|12106.8|12104.8|120
1656309860000|2022-06-27 06:04:20|12107.8|12105.8|12107.8|12105.8|12109.5|12107.5|12107.1|12105.1|43
1656309870000|2022-06-27 06:04:30|12107.9|12105.9|12104.8|12102.8|12107.9|12105.9|12104.6|12102.6|66
1656309880000|2022-06-27 06:04:40|12104.6|12102.6|12105.1|12103.1|12105.3|12103.3|12102.6|12100.6|87
1656309890000|2022-06-27 06:04:50|12105|12103|12108.4|12106.4|12108.4|12106.4|12104.1|12102.1|26
1656309900000|2022-06-27 06:05:00|12108.5|12106.5|12106|12104|12109|12107|12106|12104|13
1656309910000|2022-06-27 06:05:10|12106.1|12104.1|12099.3|12097.3|12106.3|12104.3|12099.3|12097.3|64
1656309920000|2022-06-27 06:05:20|12099.5|12097.5|12103.8|12101.8|12103.8|12101.8|12099.3|12097.3|36
1656309930000|2022-06-27 06:05:30|12103.9|12101.9|12102.8|12100.8|12103.9|12101.9|12102.5|12100.5|15
1656309940000|2022-06-27 06:05:40|12102.6|12100.6|12107.5|12105.5|12107.8|12105.8|12102.5|12100.5|25
1656309950000|2022-06-27 06:05:50|12107.6|12105.6|12108.4|12106.4|12108.6|12106.6|12106.1|12104.1|22
1656309960000|2022-06-27 06:06:00|12108.1|12106.1|12107.8|12105.8|12109.5|12107.5|12106.6|12104.6|19
1656309970000|2022-06-27 06:06:10|12108|12106|12108.8|12106.8|12109.3|12107.3|12106.8|12104.8|16
1656309980000|2022-06-27 06:06:20|12108.9|12106.9|12108.3|12106.3|12108.9|12106.9|12107.5|12105.5|11
1656309990000|2022-06-27 06:06:30|12108.1|12106.1|12106.8|12104.8|12108.5|12106.5|12106.3|12104.3|29
1656310000000|2022-06-27 06:06:40|12106.9|12104.9|12106.3|12104.3|12107.4|12105.4|12106.1|12104.1|4
1656310010000|2022-06-27 06:06:50|12106.4|12104.4|12107.5|12105.5|12107.6|12105.6|12106.3|12104.3|11
1656310020000|2022-06-27 06:07:00|12107.6|12105.6|12106.6|12104.6|12107.8|12105.8|12104.9|12102.9|22
1656310030000|2022-06-27 06:07:10|12106.5|12104.5|12107.5|12105.5|12108.3|12106.3|12105.4|12103.4|14
1656310040000|2022-06-27 06:07:20|12107.9|12105.9|12107.1|12105.1|12108.3|12106.3|12107|12105|12
1656310050000|2022-06-27 06:07:30|12107.6|12105.6|12107.4|12105.4|12107.8|12105.8|12106.9|12104.9|5
1656310060000|2022-06-27 06:07:40|12107.5|12105.5|12109|12107|12109.6|12107.6|12107.5|12105.5|9
1656310070000|2022-06-27 06:07:50|12109.1|12107.1|12111|12109|12111.1|12109.1|12108.1|12106.1|13
1656310080000|2022-06-27 06:08:00|12111.1|12109.1|12111.5|12109.5|12112|12110|12110.5|12108.5|23
1656310090000|2022-06-27 06:08:10|12111.8|12109.8|12113|12111|12114.6|12112.6|12111.8|12109.8|24
1656310100000|2022-06-27 06:08:20|12112.9|12110.9|12112.6|12110.6|12113.5|12111.5|12112.5|12110.5|2
1656310110000|2022-06-27 06:08:30|12112.3|12110.3|12112.6|12110.6|12113.9|12111.9|12111.3|12109.3|11
1656310120000|2022-06-27 06:08:40|12112.5|12110.5|12111.9|12109.9|12112.6|12110.6|12110.3|12108.3|7
1656310130000|2022-06-27 06:08:50|12111.8|12109.8|12112.6|12110.6|12112.6|12110.6|12111.1|12109.1|11
1656310140000|2022-06-27 06:09:00|12113.1|12111.1|12112.6|12110.6|12114.4|12112.4|12112.4|12110.4|9
1656310150000|2022-06-27 06:09:10|12113.5|12111.5|12115.1|12113.1|12115.5|12113.5|12112.8|12110.8|21
1656310160000|2022-06-27 06:09:20|12115.3|12113.3|12115.6|12113.6|12116.1|12114.1|12115|12113|18
1656310170000|2022-06-27 06:09:30|12115.4|12113.4|12116.5|12114.5|12119|12117|12115.4|12113.4|61
1656310180000|2022-06-27 06:09:40|12116.4|12114.4|12116.3|12114.3|12116.4|12114.4|12115|12113|11
1656310190000|2022-06-27 06:09:50|12116.1|12114.1|12114.4|12112.4|12116.4|12114.4|12113.6|12111.6|11
1656310200000|2022-06-27 06:10:00|12114.3|12112.3|12117|12115|12117.1|12115.1|12113.9|12111.9|17
1656310210000|2022-06-27 06:10:10|12116.8|12114.8|12117.4|12115.4|12117.8|12115.8|12116.3|12114.3|18
1656310220000|2022-06-27 06:10:20|12117.3|12115.3|12124|12122|12124.9|12122.9|12117.3|12115.3|56
1656310230000|2022-06-27 06:10:30|12123.6|12121.6|12124|12122|12126|12124|12123.5|12121.5|68
1656310240000|2022-06-27 06:10:40|12123.9|12121.9|12123|12121|12125.6|12123.6|12123|12121|8
1656310250000|2022-06-27 06:10:50|12123.1|12121.1|12121.4|12119.4|12123.1|12121.1|12120.1|12118.1|29
1656310260000|2022-06-27 06:11:00|12121|12119|12121.9|12119.9|12123.1|12121.1|12121|12119|20
1656310270000|2022-06-27 06:11:10|12122.3|12120.3|12123.4|12121.4|12124.4|12122.4|12122.3|12120.3|14
1656310280000|2022-06-27 06:11:20|12123.9|12121.9|12121.5|12119.5|12124|12122|12121.5|12119.5|8
1656310290000|2022-06-27 06:11:30|12121.3|12119.3|12121.8|12119.8|12121.9|12119.9|12120.8|12118.8|10
1656310300000|2022-06-27 06:11:40|12121.9|12119.9|12119.4|12117.4|12121.9|12119.9|12119.3|12117.3|16
1656310310000|2022-06-27 06:11:50|12119.6|12117.6|12119.1|12117.1|12119.6|12117.6|12117.8|12115.8|5
1656310320000|2022-06-27 06:12:00|12118.9|12116.9|12118.9|12116.9|12119.5|12117.5|12118.4|12116.4|3
1656310330000|2022-06-27 06:12:10|12119|12117|12119.6|12117.6|12120|12118|12118.4|12116.4|22
1656310340000|2022-06-27 06:12:20|12119.8|12117.8|12119.8|12117.8|12119.9|12117.9|12119.1|12117.1|1
1656310350000|2022-06-27 06:12:30|12119.6|12117.6|12119.8|12117.8|12120.9|12118.9|12119.4|12117.4|13
1656310360000|2022-06-27 06:12:40|12119.9|12117.9|12119.8|12117.8|12120.5|12118.5|12119.4|12117.4|6
1656310370000|2022-06-27 06:12:50|12119.9|12117.9|12118.6|12116.6|12119.9|12117.9|12118.6|12116.6|3
1656310380000|2022-06-27 06:13:00|12118.8|12116.8|12117.3|12115.3|12119|12117|12116.8|12114.8|13
1656310390000|2022-06-27 06:13:10|12117.5|12115.5|12118.4|12116.4|12118.8|12116.8|12117.4|12115.4|10
1656310400000|2022-06-27 06:13:20|12118.6|12116.6|12119.4|12117.4|12119.6|12117.6|12118.1|12116.1|11
1656310410000|2022-06-27 06:13:30|12119.3|12117.3|12119.3|12117.3|12119.3|12117.3|12119.3|12117.3|0
1656310420000|2022-06-27 06:13:40|12119.4|12117.4|12119.6|12117.6|12121.3|12119.3|12119.1|12117.1|1
1656310430000|2022-06-27 06:13:50|12119.5|12117.5|12119.5|12117.5|12119.6|12117.6|12119.3|12117.3|0
1656310440000|2022-06-27 06:14:00|12119.4|12117.4|12118.5|12116.5|12120|12118|12118|12116|13
1656310450000|2022-06-27 06:14:10|12118.4|12116.4|12114.8|12112.8|12118.4|12116.4|12114.8|12112.8|29
1656310460000|2022-06-27 06:14:20|12114.9|12112.9|12117|12115|12118.8|12116.8|12114.3|12112.3|41
1656310470000|2022-06-27 06:14:30|12117.1|12115.1|12113.9|12111.9|12117.1|12115.1|12113.9|12111.9|24
1656310480000|2022-06-27 06:14:40|12114.4|12112.4|12113.9|12111.9|12115|12113|12113.8|12111.8|19
1656310490000|2022-06-27 06:14:50|12113.8|12111.8|12114.4|12112.4|12114.9|12112.9|12112.6|12110.6|25
1656310500000|2022-06-27 06:15:00|12113.9|12111.9|12111.3|12109.3|12114.1|12112.1|12111.3|12109.3|20
1656310510000|2022-06-27 06:15:10|12111.5|12109.5|12112|12110|12113.8|12111.8|12111.4|12109.4|25
1656310520000|2022-06-27 06:15:20|12111.8|12109.8|12110.9|12108.9|12111.9|12109.9|12110.8|12108.8|15
1656310530000|2022-06-27 06:15:30|12111|12109|12110|12108|12111.3|12109.3|12109.9|12107.9|16
1656310540000|2022-06-27 06:15:40|12110.1|12108.1|12112.6|12110.6|12113|12111|12110|12108|15
1656310550000|2022-06-27 06:15:50|12112|12110|12112|12110|12112.6|12110.6|12110.5|12108.5|31
1656310560000|2022-06-27 06:16:00|12111.9|12109.9|12111|12109|12111.9|12109.9|12109.9|12107.9|10
1656310570000|2022-06-27 06:16:10|12110.9|12108.9|12112.8|12110.8|12113|12111|12110.9|12108.9|10
1656310580000|2022-06-27 06:16:20|12112.6|12110.6|12113.9|12111.9|12113.9|12111.9|12112.6|12110.6|1
1656310590000|2022-06-27 06:16:30|12113.8|12111.8|12113.5|12111.5|12114.1|12112.1|12113.3|12111.3|3
1656310600000|2022-06-27 06:16:40|12113.6|12111.6|12116.3|12114.3|12117.1|12115.1|12113.5|12111.5|25
1656310610000|2022-06-27 06:16:50|12115.8|12113.8|12115.8|12113.8|12116.4|12114.4|12115.3|12113.3|6
1656310620000|2022-06-27 06:17:00|12116|12114|12116.6|12114.6|12118.3|12116.3|12115.9|12113.9|11
1656310630000|2022-06-27 06:17:10|12116.4|12114.4|12117.1|12115.1|12118|12116|12116.4|12114.4|5
1656310640000|2022-06-27 06:17:20|12117.3|12115.3|12118.4|12116.4|12118.6|12116.6|12117|12115|6
1656310650000|2022-06-27 06:17:30|12118.3|12116.3|12118.3|12116.3|12118.6|12116.6|12117.6|12115.6|7
1656310660000|2022-06-27 06:17:40|12117.3|12115.3|12116.3|12114.3|12117.6|12115.6|12115.5|12113.5|10
1656310670000|2022-06-27 06:17:50|12116.1|12114.1|12114.6|12112.6|12116.1|12114.1|12114.6|12112.6|3
1656310680000|2022-06-27 06:18:00|12114.5|12112.5|12114.4|12112.4|12114.9|12112.9|12113|12111|7
1656310690000|2022-06-27 06:18:10|12114.3|12112.3|12113.3|12111.3|12114.3|12112.3|12113.3|12111.3|13
1656310700000|2022-06-27 06:18:20|12113|12111|12113.4|12111.4|12114|12112|12113|12111|5
1656310710000|2022-06-27 06:18:30|12113.5|12111.5|12114.9|12112.9|12115.1|12113.1|12113.5|12111.5|2
1656310720000|2022-06-27 06:18:40|12114.6|12112.6|12116.3|12114.3|12117|12115|12114.6|12112.6|2
1656310730000|2022-06-27 06:18:50|12116.1|12114.1|12116.4|12114.4|12116.6|12114.6|12116.1|12114.1|13
1656310740000|2022-06-27 06:19:00|12116.5|12114.5|12119.6|12117.6|12119.9|12117.9|12116.1|12114.1|12
1656310750000|2022-06-27 06:19:10|12119.8|12117.8|12117|12115|12119.8|12117.8|12117|12115|10
1656310760000|2022-06-27 06:19:20|12116.6|12114.6|12116.8|12114.8|12117.4|12115.4|12116.6|12114.6|1
1656310770000|2022-06-27 06:19:30|12117.1|12115.1|12118.1|12116.1|12118.3|12116.3|12116.9|12114.9|24
1656310780000|2022-06-27 06:19:40|12118.5|12116.5|12117.8|12115.8|12119.9|12117.9|12117.5|12115.5|22
1656310790000|2022-06-27 06:19:50|12117.6|12115.6|12116.8|12114.8|12117.8|12115.8|12116.8|12114.8|1
1656310800000|2022-06-27 06:20:00|12116.9|12114.9|12115.8|12113.8|12116.9|12114.9|12115|12113|17
1656310810000|2022-06-27 06:20:10|12116.3|12114.3|12118.1|12116.1|12118.4|12116.4|12116.3|12114.3|5
1656310820000|2022-06-27 06:20:20|12118.3|12116.3|12118.1|12116.1|12119.8|12117.8|12117.9|12115.9|23
1656310830000|2022-06-27 06:20:30|12118|12116|12118|12116|12118.9|12116.9|12117.4|12115.4|9
1656310840000|2022-06-27 06:20:40|12118.3|12116.3|12118|12116|12118.3|12116.3|12117.9|12115.9|1
1656310850000|2022-06-27 06:20:50|12117.9|12115.9|12115.1|12113.1|12117.9|12115.9|12115|12113|7
1656310860000|2022-06-27 06:21:00|12115.3|12113.3|12114.1|12112.1|12115.4|12113.4|12114.1|12112.1|6
1656310870000|2022-06-27 06:21:10|12114.3|12112.3|12115.9|12113.9|12116.4|12114.4|12114.3|12112.3|5
1656310880000|2022-06-27 06:21:20|12116.1|12114.1|12116.1|12114.1|12116.4|12114.4|12115.9|12113.9|0
1656310890000|2022-06-27 06:21:30|12116.4|12114.4|12117.5|12115.5|12117.5|12115.5|12116.3|12114.3|8
1656310900000|2022-06-27 06:21:40|12117.3|12115.3|12117.1|12115.1|12117.3|12115.3|12116.3|12114.3|6
1656310910000|2022-06-27 06:21:50|12117.3|12115.3|12117.5|12115.5|12117.5|12115.5|12116.5|12114.5|4
1656310920000|2022-06-27 06:22:00|12117.3|12115.3|12119.9|12117.9|12119.9|12117.9|12117.3|12115.3|8
1656310930000|2022-06-27 06:22:10|12120.1|12118.1|12118.4|12116.4|12121|12119|12118.4|12116.4|29
1656310940000|2022-06-27 06:22:20|12118.3|12116.3|12117|12115|12118.3|12116.3|12116.6|12114.6|7
1656310950000|2022-06-27 06:22:30|12117.1|12115.1|12115.8|12113.8|12117.1|12115.1|12115.8|12113.8|11
1656310960000|2022-06-27 06:22:40|12116.9|12114.9|12116.1|12114.1|12117|12115|12115.6|12113.6|4
1656310970000|2022-06-27 06:22:50|12115.8|12113.8|12116.8|12114.8|12116.9|12114.9|12115.5|12113.5|10
1656310980000|2022-06-27 06:23:00|12116.6|12114.6|12114.6|12112.6|12117.5|12115.5|12114.6|12112.6|19
1656310990000|2022-06-27 06:23:10|12114.5|12112.5|12113.9|12111.9|12114.5|12112.5|12113.9|12111.9|0
1656311000000|2022-06-27 06:23:20|12113.4|12111.4|12109.9|12107.9|12113.4|12111.4|12109.9|12107.9|19
1656311010000|2022-06-27 06:23:30|12110|12108|12109.4|12107.4|12111.3|12109.3|12108.9|12106.9|35
1656311020000|2022-06-27 06:23:40|12111.1|12109.1|12109.5|12107.5|12111.1|12109.1|12109.3|12107.3|12
1656311030000|2022-06-27 06:23:50|12109.8|12107.8|12109.4|12107.4|12110.1|12108.1|12108.9|12106.9|9
1656311040000|2022-06-27 06:24:00|12108.8|12106.8|12104|12102|12109.3|12107.3|12104|12102|67
1656311050000|2022-06-27 06:24:10|12104.1|12102.1|12106|12104|12106.6|12104.6|12103.1|12101.1|47
1656311060000|2022-06-27 06:24:20|12106.4|12104.4|12105.3|12103.3|12106.5|12104.5|12105.3|12103.3|17
1656311070000|2022-06-27 06:24:30|12105.5|12103.5|12106.3|12104.3|12106.3|12104.3|12104.1|12102.1|20
1656311080000|2022-06-27 06:24:40|12105.8|12103.8|12106.4|12104.4|12106.4|12104.4|12105.3|12103.3|20
1656311090000|2022-06-27 06:24:50|12107.3|12105.3|12105.8|12103.8|12109.3|12107.3|12105.8|12103.8|14
1656311100000|2022-06-27 06:25:00|12105.6|12103.6|12105.1|12103.1|12105.9|12103.9|12104.9|12102.9|9
1656311110000|2022-06-27 06:25:10|12105.3|12103.3|12103.9|12101.9|12105.6|12103.6|12103.4|12101.4|28
1656311120000|2022-06-27 06:25:20|12104.1|12102.1|12102.9|12100.9|12104.9|12102.9|12102.5|12100.5|40
1656311130000|2022-06-27 06:25:30|12103|12101|12102.5|12100.5|12104|12102|12102.4|12100.4|8
1656311140000|2022-06-27 06:25:40|12102.9|12100.9|12101.3|12099.3|12103.1|12101.1|12101|12099|20
1656311150000|2022-06-27 06:25:50|12100.3|12098.3|12101.1|12099.1|12101.8|12099.8|12099.6|12097.6|40
1656311160000|2022-06-27 06:26:00|12101.3|12099.3|12102.1|12100.1|12102.4|12100.4|12100.3|12098.3|20
1656311170000|2022-06-27 06:26:10|12102.8|12100.8|12103.5|12101.5|12104.1|12102.1|12102.8|12100.8|19
1656311180000|2022-06-27 06:26:20|12103.4|12101.4|12103.9|12101.9|12104.1|12102.1|12103|12101|12
1656311190000|2022-06-27 06:26:30|12104.3|12102.3|12103.6|12101.6|12105.4|12103.4|12103.6|12101.6|16
1656311200000|2022-06-27 06:26:40|12103.4|12101.4|12104.8|12102.8|12105|12103|12103.1|12101.1|9
1656311210000|2022-06-27 06:26:50|12104.6|12102.6|12102.9|12100.9|12104.6|12102.6|12102.8|12100.8|12
1656311220000|2022-06-27 06:27:00|12102.8|12100.8|12104.8|12102.8|12104.8|12102.8|12102.6|12100.6|7
1656311230000|2022-06-27 06:27:10|12104.6|12102.6|12104.4|12102.4|12106|12104|12103.9|12101.9|17
1656311240000|2022-06-27 06:27:20|12104.5|12102.5|12103.9|12101.9|12104.9|12102.9|12103.8|12101.8|11
1656311250000|2022-06-27 06:27:30|12104.1|12102.1|12105.6|12103.6|12105.8|12103.8|12103.4|12101.4|6
1656311260000|2022-06-27 06:27:40|12105.8|12103.8|12104.4|12102.4|12106.9|12104.9|12104.4|12102.4|15
1656311270000|2022-06-27 06:27:50|12104.1|12102.1|12104|12102|12104.9|12102.9|12104|12102|5
1656311280000|2022-06-27 06:28:00|12104.5|12102.5|12106.8|12104.8|12106.9|12104.9|12104.1|12102.1|8
1656311290000|2022-06-27 06:28:10|12105.8|12103.8|12108.1|12106.1|12108.6|12106.6|12104.9|12102.9|32
1656311300000|2022-06-27 06:28:20|12108|12106|12106.6|12104.6|12108.6|12106.6|12106.6|12104.6|13
1656311310000|2022-06-27 06:28:30|12106.8|12104.8|12104.4|12102.4|12106.8|12104.8|12104.1|12102.1|12
1656311320000|2022-06-27 06:28:40|12104.3|12102.3|12103.6|12101.6|12104.4|12102.4|12103|12101|12
1656311330000|2022-06-27 06:28:50|12103.9|12101.9|12104.1|12102.1|12104.6|12102.6|12103.6|12101.6|8
1656311340000|2022-06-27 06:29:00|12104|12102|12102.4|12100.4|12104.6|12102.6|12101.8|12099.8|21
1656311350000|2022-06-27 06:29:10|12102.3|12100.3|12101.4|12099.4|12102.4|12100.4|12100.3|12098.3|28
1656311360000|2022-06-27 06:29:20|12102.3|12100.3|12102.4|12100.4|12102.5|12100.5|12101.5|12099.5|11
1656311370000|2022-06-27 06:29:30|12102.3|12100.3|12106.3|12104.3|12106.3|12104.3|12102.3|12100.3|13
1656311380000|2022-06-27 06:29:40|12106.4|12104.4|12105.3|12103.3|12107.5|12105.5|12105.1|12103.1|17
1656311390000|2022-06-27 06:29:50|12104.6|12102.6|12103.5|12101.5|12104.8|12102.8|12103.1|12101.1|16
1656311400000|2022-06-27 06:30:00|12102.8|12100.8|12104.4|12102.4|12104.5|12102.5|12102.8|12100.8|12
1656311410000|2022-06-27 06:30:10|12104.5|12102.5|12104.9|12102.9|12105.3|12103.3|12104|12102|4
1656311420000|2022-06-27 06:30:20|12105.1|12103.1|12105.3|12103.3|12106.3|12104.3|12104.9|12102.9|7
1656311430000|2022-06-27 06:30:30|12105.8|12103.8|12102.3|12100.3|12105.8|12103.8|12101.8|12099.8|15
1656311440000|2022-06-27 06:30:40|12102.4|12100.4|12107.9|12105.9|12107.9|12105.9|12102.4|12100.4|17
1656311450000|2022-06-27 06:30:50|12107.8|12105.8|12107.4|12105.4|12108.3|12106.3|12106.5|12104.5|3
1656311460000|2022-06-27 06:31:00|12107.6|12105.6|12107.8|12105.8|12109.4|12107.4|12107.6|12105.6|15
1656311470000|2022-06-27 06:31:10|12107.9|12105.9|12104.1|12102.1|12107.9|12105.9|12103.8|12101.8|9
1656311480000|2022-06-27 06:31:20|12103.9|12101.9|12102|12100|12105|12103|12102|12100|20
1656311490000|2022-06-27 06:31:30|12102.1|12100.1|12101.4|12099.4|12102.5|12100.5|12101|12099|9
1656311500000|2022-06-27 06:31:40|12101.5|12099.5|12102.9|12100.9|12103.6|12101.6|12101.1|12099.1|7
1656311510000|2022-06-27 06:31:50|12102.6|12100.6|12104|12102|12104|12102|12102.6|12100.6|3
1656311520000|2022-06-27 06:32:00|12103.4|12101.4|12102.1|12100.1|12103.6|12101.6|12101.9|12099.9|8
1656311530000|2022-06-27 06:32:10|12101.8|12099.8|12104.3|12102.3|12104.8|12102.8|12101.8|12099.8|15
1656311540000|2022-06-27 06:32:20|12104.4|12102.4|12103.8|12101.8|12104.6|12102.6|12103.3|12101.3|2
1656311550000|2022-06-27 06:32:30|12103.9|12101.9|12103.8|12101.8|12104.5|12102.5|12103.3|12101.3|6
1656311560000|2022-06-27 06:32:40|12103.6|12101.6|12103.4|12101.4|12104.8|12102.8|12103|12101|7
1656311570000|2022-06-27 06:32:50|12103.6|12101.6|12102.9|12100.9|12103.6|12101.6|12102.4|12100.4|9
1656311580000|2022-06-27 06:33:00|12102.4|12100.4|12104.6|12102.6|12104.6|12102.6|12102.4|12100.4|3
1656311590000|2022-06-27 06:33:10|12104.5|12102.5|12105.4|12103.4|12106.1|12104.1|12104.4|12102.4|8
1656311600000|2022-06-27 06:33:20|12105.5|12103.5|12105.6|12103.6|12106.3|12104.3|12104.5|12102.5|5
1656311610000|2022-06-27 06:33:30|12105.8|12103.8|12106.6|12104.6|12106.9|12104.9|12105.8|12103.8|9
1656311620000|2022-06-27 06:33:40|12106.5|12104.5|12106.6|12104.6|12106.8|12104.8|12106.1|12104.1|7
1656311630000|2022-06-27 06:33:50|12106.8|12104.8|12106.5|12104.5|12106.9|12104.9|12106.1|12104.1|9
1656311640000|2022-06-27 06:34:00|12106.4|12104.4|12104.8|12102.8|12106.8|12104.8|12104.4|12102.4|27
1656311650000|2022-06-27 06:34:10|12104.9|12102.9|12105.1|12103.1|12105.5|12103.5|12104.9|12102.9|1
1656311660000|2022-06-27 06:34:20|12105|12103|12105.5|12103.5|12105.6|12103.6|12105|12103|1
1656311670000|2022-06-27 06:34:30|12105.6|12103.6|12105|12103|12105.6|12103.6|12104.9|12102.9|3
1656311680000|2022-06-27 06:34:40|12104.9|12102.9|12103|12101|12105|12103|12103|12101|7
1656311690000|2022-06-27 06:34:50|12103.1|12101.1|12104.9|12102.9|12104.9|12102.9|12103.1|12101.1|5
1656311700000|2022-06-27 06:35:00|12105|12103|12106.3|12104.3|12106.8|12104.8|12104.9|12102.9|6
1656311710000|2022-06-27 06:35:10|12106.6|12104.6|12107.1|12105.1|12107.9|12105.9|12106.6|12104.6|8
1656311720000|2022-06-27 06:35:20|12107|12105|12106.9|12104.9|12108.3|12106.3|12106.9|12104.9|9
1656311730000|2022-06-27 06:35:30|12107|12105|12107.3|12105.3|12107.4|12105.4|12106.5|12104.5|7
1656311740000|2022-06-27 06:35:40|12107.5|12105.5|12109|12107|12109|12107|12107|12105|13
1656311750000|2022-06-27 06:35:50|12109.1|12107.1|12109.5|12107.5|12111.1|12109.1|12108.9|12106.9|23
1656311760000|2022-06-27 06:36:00|12109.4|12107.4|12106.5|12104.5|12110.3|12108.3|12106.4|12104.4|15
1656311770000|2022-06-27 06:36:10|12106.6|12104.6|12106.9|12104.9|12107.5|12105.5|12106.4|12104.4|4
1656311780000|2022-06-27 06:36:20|12107|12105|12108.3|12106.3|12108.4|12106.4|12107|12105|9
1656311790000|2022-06-27 06:36:30|12108.1|12106.1|12108.6|12106.6|12108.9|12106.9|12107.3|12105.3|5
1656311800000|2022-06-27 06:36:40|12108.5|12106.5|12108.9|12106.9|12109.6|12107.6|12108.4|12106.4|3
1656311810000|2022-06-27 06:36:50|12108.8|12106.8|12110.4|12108.4|12111.1|12109.1|12108.8|12106.8|18
1656311820000|2022-06-27 06:37:00|12110.5|12108.5|12109.9|12107.9|12110.8|12108.8|12109.4|12107.4|11
1656311830000|2022-06-27 06:37:10|12110|12108|12110.8|12108.8|12111.9|12109.9|12110|12108|24
1656311840000|2022-06-27 06:37:20|12110.9|12108.9|12112.1|12110.1|12113.1|12111.1|12110.9|12108.9|18
1656311850000|2022-06-27 06:37:30|12112|12110|12112.4|12110.4|12114.1|12112.1|12112|12110|21
1656311860000|2022-06-27 06:37:40|12112.6|12110.6|12114.3|12112.3|12114.3|12112.3|12112.6|12110.6|15
1656311870000|2022-06-27 06:37:50|12114.1|12112.1|12114.3|12112.3|12114.4|12112.4|12113.5|12111.5|13
1656311880000|2022-06-27 06:38:00|12114.4|12112.4|12114.3|12112.3|12114.9|12112.9|12114|12112|15
1656311890000|2022-06-27 06:38:10|12114.5|12112.5|12113.3|12111.3|12114.5|12112.5|12113|12111|32
1656311900000|2022-06-27 06:38:20|12113.1|12111.1|12112.8|12110.8|12113.8|12111.8|12112.8|12110.8|10
1656311910000|2022-06-27 06:38:30|12112.3|12110.3|12112.6|12110.6|12112.6|12110.6|12111.5|12109.5|17
1656311920000|2022-06-27 06:38:40|12112.9|12110.9|12113|12111|12113.1|12111.1|12112.6|12110.6|10
1656311930000|2022-06-27 06:38:50|12113.6|12111.6|12113.3|12111.3|12113.6|12111.6|12112.5|12110.5|13
1656311940000|2022-06-27 06:39:00|12113.6|12111.6|12112|12110|12114.4|12112.4|12111.8|12109.8|3
1656311950000|2022-06-27 06:39:10|12111.9|12109.9|12111.9|12109.9|12112.1|12110.1|12111.6|12109.6|3
1656311960000|2022-06-27 06:39:20|12111.8|12109.8|12112.5|12110.5|12112.5|12110.5|12111.6|12109.6|8
1656311970000|2022-06-27 06:39:30|12112.6|12110.6|12112.8|12110.8|12113.1|12111.1|12112.3|12110.3|9
1656311980000|2022-06-27 06:39:40|12112.6|12110.6|12111.1|12109.1|12112.8|12110.8|12111.1|12109.1|7
1656311990000|2022-06-27 06:39:50|12111|12109|12111.4|12109.4|12111.9|12109.9|12110.4|12108.4|25
1656312000000|2022-06-27 06:40:00|12111.8|12109.8|12109.6|12107.6|12112.5|12110.5|12109.6|12107.6|8
1656312010000|2022-06-27 06:40:10|12109|12107|12109|12107|12109.6|12107.6|12108.1|12106.1|13
1656312020000|2022-06-27 06:40:20|12109.1|12107.1|12111|12109|12111.6|12109.6|12109|12107|6
1656312030000|2022-06-27 06:40:30|12111.3|12109.3|12108.9|12106.9|12111.3|12109.3|12108.5|12106.5|9
1656312040000|2022-06-27 06:40:40|12109|12107|12110.1|12108.1|12110.4|12108.4|12108.9|12106.9|2
1656312050000|2022-06-27 06:40:50|12110.6|12108.6|12111.3|12109.3|12112.5|12110.5|12110.6|12108.6|11
1656312060000|2022-06-27 06:41:00|12111.4|12109.4|12110.1|12108.1|12111.4|12109.4|12109.8|12107.8|0
1656312070000|2022-06-27 06:41:10|12110|12108|12109.1|12107.1|12110.1|12108.1|12109.1|12107.1|1
1656312080000|2022-06-27 06:41:20|12109|12107|12107.4|12105.4|12109.6|12107.6|12107.4|12105.4|8
1656312090000|2022-06-27 06:41:30|12107.5|12105.5|12107.9|12105.9|12108.1|12106.1|12106.5|12104.5|15
1656312100000|2022-06-27 06:41:40|12107.8|12105.8|12107.1|12105.1|12107.8|12105.8|12106.8|12104.8|2
1656312110000|2022-06-27 06:41:50|12107.3|12105.3|12106|12104|12107.6|12105.6|12106|12104|8
1656312120000|2022-06-27 06:42:00|12106.1|12104.1|12107|12105|12107.9|12105.9|12106.1|12104.1|8
1656312130000|2022-06-27 06:42:10|12107.1|12105.1|12109.4|12107.4|12109.6|12107.6|12107.1|12105.1|14
1656312140000|2022-06-27 06:42:20|12109.5|12107.5|12108.1|12106.1|12109.5|12107.5|12108.1|12106.1|9
1656312150000|2022-06-27 06:42:30|12108.3|12106.3|12107|12105|12108.6|12106.6|12107|12105|2
1656312160000|2022-06-27 06:42:40|12107.5|12105.5|12106.9|12104.9|12108.3|12106.3|12106.9|12104.9|10
1656312170000|2022-06-27 06:42:50|12105.4|12103.4|12103.1|12101.1|12105.5|12103.5|12103.1|12101.1|25
1656312180000|2022-06-27 06:43:00|12103|12101|12105.5|12103.5|12105.6|12103.6|12103|12101|19
1656312190000|2022-06-27 06:43:10|12105.6|12103.6|12105.3|12103.3|12105.8|12103.8|12105.3|12103.3|7
1656312200000|2022-06-27 06:43:20|12105.1|12103.1|12104.6|12102.6|12105.4|12103.4|12104.5|12102.5|1
1656312210000|2022-06-27 06:43:30|12104.5|12102.5|12104.5|12102.5|12104.9|12102.9|12104.1|12102.1|5
1656312220000|2022-06-27 06:43:40|12104.3|12102.3|12103|12101|12104.6|12102.6|12102.9|12100.9|8
1656312230000|2022-06-27 06:43:50|12103.1|12101.1|12103|12101|12104.3|12102.3|12102|12100|19
1656312240000|2022-06-27 06:44:00|12103.3|12101.3|12107.6|12105.6|12108.4|12106.4|12103.1|12101.1|24
1656312250000|2022-06-27 06:44:10|12107.5|12105.5|12109|12107|12109|12107|12106.8|12104.8|15
1656312260000|2022-06-27 06:44:20|12109.1|12107.1|12107.9|12105.9|12109.1|12107.1|12107.9|12105.9|10
1656312270000|2022-06-27 06:44:30|12107.8|12105.8|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|5
1656312280000|2022-06-27 06:44:40|12107.5|12105.5|12107.8|12105.8|12108.5|12106.5|12107.3|12105.3|8
1656312290000|2022-06-27 06:44:50|12107.9|12105.9|12107.8|12105.8|12108.3|12106.3|12107.5|12105.5|6
1656312300000|2022-06-27 06:45:00|12107.9|12105.9|12108.8|12106.8|12109|12107|12107.9|12105.9|2
1656312310000|2022-06-27 06:45:10|12109.4|12107.4|12110.3|12108.3|12110.5|12108.5|12109.4|12107.4|12
1656312320000|2022-06-27 06:45:20|12110.4|12108.4|12110.6|12108.6|12111|12109|12110|12108|3
1656312330000|2022-06-27 06:45:30|12110.5|12108.5|12109.9|12107.9|12110.9|12108.9|12109.9|12107.9|3
1656312340000|2022-06-27 06:45:40|12109.4|12107.4|12108|12106|12109.5|12107.5|12107.4|12105.4|10
1656312350000|2022-06-27 06:45:50|12107.9|12105.9|12108.6|12106.6|12109|12107|12107.5|12105.5|5
1656312360000|2022-06-27 06:46:00|12108.8|12106.8|12108.6|12106.6|12108.9|12106.9|12108.4|12106.4|0
1656312370000|2022-06-27 06:46:10|12109.6|12107.6|12110.5|12108.5|12111|12109|12109.6|12107.6|3
1656312380000|2022-06-27 06:46:20|12109.5|12107.5|12108.5|12106.5|12109.5|12107.5|12108.4|12106.4|4
1656312390000|2022-06-27 06:46:30|12108.4|12106.4|12107.3|12105.3|12108.4|12106.4|12107.3|12105.3|1
1656312400000|2022-06-27 06:46:40|12107.1|12105.1|12106|12104|12107.1|12105.1|12103.4|12101.4|21
1656312410000|2022-06-27 06:46:50|12106.1|12104.1|12105.5|12103.5|12106.3|12104.3|12105.3|12103.3|2
1656312420000|2022-06-27 06:47:00|12106.3|12104.3|12107.1|12105.1|12108|12106|12106.1|12104.1|13
1656312430000|2022-06-27 06:47:10|12106.9|12104.9|12106.8|12104.8|12107|12105|12105.3|12103.3|9
1656312440000|2022-06-27 06:47:20|12105.8|12103.8|12103.8|12101.8|12105.8|12103.8|12103.8|12101.8|13
1656312450000|2022-06-27 06:47:30|12103.9|12101.9|12103.9|12101.9|12104.5|12102.5|12103.9|12101.9|3
1656312460000|2022-06-27 06:47:40|12104|12102|12103.9|12101.9|12104.1|12102.1|12103.6|12101.6|1
1656312470000|2022-06-27 06:47:50|12103.8|12101.8|12103.5|12101.5|12104.4|12102.4|12103.3|12101.3|5
1656312480000|2022-06-27 06:48:00|12103.8|12101.8|12103.6|12101.6|12103.8|12101.8|12103.1|12101.1|6
1656312490000|2022-06-27 06:48:10|12104|12102|12105.8|12103.8|12105.8|12103.8|12104|12102|8
1656312500000|2022-06-27 06:48:20|12105.6|12103.6|12107.6|12105.6|12107.8|12105.8|12105.6|12103.6|6
1656312510000|2022-06-27 06:48:30|12107.5|12105.5|12105.9|12103.9|12107.9|12105.9|12105.9|12103.9|7
1656312520000|2022-06-27 06:48:40|12105.8|12103.8|12106.1|12104.1|12106.5|12104.5|12105|12103|2
1656312530000|2022-06-27 06:48:50|12106|12104|12105.6|12103.6|12106.1|12104.1|12105|12103|5
1656312540000|2022-06-27 06:49:00|12105.8|12103.8|12104.1|12102.1|12106|12104|12103.8|12101.8|12
1656312550000|2022-06-27 06:49:10|12104.3|12102.3|12103.6|12101.6|12104.8|12102.8|12103.6|12101.6|4
1656312560000|2022-06-27 06:49:20|12103.8|12101.8|12105.5|12103.5|12106.4|12104.4|12103.8|12101.8|8
1656312570000|2022-06-27 06:49:30|12105.6|12103.6|12104.3|12102.3|12105.8|12103.8|12104.3|12102.3|5
1656312580000|2022-06-27 06:49:40|12104.1|12102.1|12103|12101|12104.1|12102.1|12102.5|12100.5|3
1656312590000|2022-06-27 06:49:50|12102.9|12100.9|12104|12102|12104|12102|12101.3|12099.3|14
1656312600000|2022-06-27 06:50:00|12104.4|12102.4|12103.5|12101.5|12104.4|12102.4|12103|12101|3
1656312610000|2022-06-27 06:50:10|12102.8|12100.8|12103.6|12101.6|12104|12102|12101.8|12099.8|2
1656312620000|2022-06-27 06:50:20|12103.9|12101.9|12102.5|12100.5|12105.3|12103.3|12102.4|12100.4|9
1656312630000|2022-06-27 06:50:30|12102.4|12100.4|12103|12101|12103|12101|12101.3|12099.3|9
1656312640000|2022-06-27 06:50:40|12102.9|12100.9|12100.4|12098.4|12102.9|12100.9|12100.4|12098.4|11
1656312650000|2022-06-27 06:50:50|12101.3|12099.3|12101.9|12099.9|12102|12100|12100.8|12098.8|2
1656312660000|2022-06-27 06:51:00|12102|12100|12101.9|12099.9|12102.8|12100.8|12101.8|12099.8|6
1656312670000|2022-06-27 06:51:10|12102.4|12100.4|12102.8|12100.8|12103.1|12101.1|12101.9|12099.9|6
1656312680000|2022-06-27 06:51:20|12103.6|12101.6|12101|12099|12103.6|12101.6|12101|12099|39
1656312690000|2022-06-27 06:51:30|12101.1|12099.1|12095.5|12093.5|12101.1|12099.1|12094.8|12092.8|94
1656312700000|2022-06-27 06:51:40|12095.9|12093.9|12096.5|12094.5|12098.1|12096.1|12095.9|12093.9|31
1656312710000|2022-06-27 06:51:50|12096.9|12094.9|12099|12097|12099.6|12097.6|12096.9|12094.9|14
1656312720000|2022-06-27 06:52:00|12098.8|12096.8|12098.8|12096.8|12099|12097|12097.1|12095.1|8
1656312730000|2022-06-27 06:52:10|12098.9|12096.9|12099.6|12097.6|12100.1|12098.1|12098.9|12096.9|14
1656312740000|2022-06-27 06:52:20|12100.1|12098.1|12100.5|12098.5|12100.5|12098.5|12099.6|12097.6|7
1656312750000|2022-06-27 06:52:30|12100.4|12098.4|12104.5|12102.5|12104.5|12102.5|12100.4|12098.4|32
1656312760000|2022-06-27 06:52:40|12104.4|12102.4|12104|12102|12105.3|12103.3|12103.6|12101.6|24
1656312770000|2022-06-27 06:52:50|12103.5|12101.5|12103.8|12101.8|12104.4|12102.4|12103|12101|20
1656312780000|2022-06-27 06:53:00|12103.6|12101.6|12102.4|12100.4|12104|12102|12102.4|12100.4|13
1656312790000|2022-06-27 06:53:10|12102.3|12100.3|12102.8|12100.8|12103|12101|12101.4|12099.4|11
1656312800000|2022-06-27 06:53:20|12102.5|12100.5|12101.5|12099.5|12102.5|12100.5|12101.3|12099.3|4
1656312810000|2022-06-27 06:53:30|12101.6|12099.6|12102.4|12100.4|12102.5|12100.5|12101.6|12099.6|1
1656312820000|2022-06-27 06:53:40|12102.5|12100.5|12106.5|12104.5|12106.5|12104.5|12102.5|12100.5|28
1656312830000|2022-06-27 06:53:50|12106.4|12104.4|12107.4|12105.4|12108.4|12106.4|12106.1|12104.1|21
1656312840000|2022-06-27 06:54:00|12107.5|12105.5|12106.9|12104.9|12108|12106|12106.5|12104.5|17
1656312850000|2022-06-27 06:54:10|12107|12105|12106.6|12104.6|12107|12105|12106.1|12104.1|6
1656312860000|2022-06-27 06:54:20|12106.5|12104.5|12107|12105|12107.3|12105.3|12106.4|12104.4|8
1656312870000|2022-06-27 06:54:30|12107.3|12105.3|12107.8|12105.8|12107.9|12105.9|12106.9|12104.9|12
1656312880000|2022-06-27 06:54:40|12107.6|12105.6|12109.4|12107.4|12109.4|12107.4|12107.6|12105.6|7
1656312890000|2022-06-27 06:54:50|12109.5|12107.5|12110.1|12108.1|12110.5|12108.5|12109.3|12107.3|17
1656312900000|2022-06-27 06:55:00|12110.5|12108.5|12110.1|12108.1|12111.5|12109.5|12110|12108|14
1656312910000|2022-06-27 06:55:10|12110.3|12108.3|12109.5|12107.5|12110.5|12108.5|12109|12107|13
1656312920000|2022-06-27 06:55:20|12109.4|12107.4|12108.4|12106.4|12109.4|12107.4|12107.8|12105.8|0
1656312930000|2022-06-27 06:55:30|12108.3|12106.3|12108|12106|12108.3|12106.3|12107.9|12105.9|3
1656312940000|2022-06-27 06:55:40|12107.9|12105.9|12108.3|12106.3|12109.3|12107.3|12107.8|12105.8|7
1656312950000|2022-06-27 06:55:50|12108.1|12106.1|12107.6|12105.6|12108.1|12106.1|12107.5|12105.5|0
1656312960000|2022-06-27 06:56:00|12107.5|12105.5|12106.8|12104.8|12108|12106|12106.6|12104.6|12
1656312970000|2022-06-27 06:56:10|12107.1|12105.1|12107.3|12105.3|12107.4|12105.4|12106.8|12104.8|1
1656312980000|2022-06-27 06:56:20|12108.3|12106.3|12108.1|12106.1|12108.3|12106.3|12107.3|12105.3|8
1656312990000|2022-06-27 06:56:30|12108|12106|12107.9|12105.9|12108.4|12106.4|12107|12105|9
1656313000000|2022-06-27 06:56:40|12107.6|12105.6|12108.1|12106.1|12108.1|12106.1|12106.1|12104.1|10
1656313010000|2022-06-27 06:56:50|12108|12106|12106.6|12104.6|12108.1|12106.1|12106.6|12104.6|5
1656313020000|2022-06-27 06:57:00|12106.8|12104.8|12107.9|12105.9|12109.1|12107.1|12106.5|12104.5|15
1656313030000|2022-06-27 06:57:10|12107.8|12105.8|12108.3|12106.3|12108.5|12106.5|12107.6|12105.6|0
1656313040000|2022-06-27 06:57:20|12109|12107|12107|12105|12109|12107|12107|12105|3
1656313050000|2022-06-27 06:57:30|12106.5|12104.5|12106.5|12104.5|12106.8|12104.8|12105.4|12103.4|4
1656313060000|2022-06-27 06:57:40|12106.6|12104.6|12106.6|12104.6|12107.5|12105.5|12106.1|12104.1|10
1656313070000|2022-06-27 06:57:50|12106.8|12104.8|12107.4|12105.4|12107.9|12105.9|12106.8|12104.8|9
1656313080000|2022-06-27 06:58:00|12106.8|12104.8|12107|12105|12108|12106|12106|12104|17
1656313090000|2022-06-27 06:58:10|12106.9|12104.9|12106.3|12104.3|12106.9|12104.9|12106.3|12104.3|14
1656313100000|2022-06-27 06:58:20|12106.4|12104.4|12106.1|12104.1|12106.8|12104.8|12105.9|12103.9|4
1656313110000|2022-06-27 06:58:30|12106.4|12104.4|12107|12105|12107.6|12105.6|12106.4|12104.4|9
1656313120000|2022-06-27 06:58:40|12107.1|12105.1|12108.3|12106.3|12108.5|12106.5|12107.1|12105.1|10
1656313130000|2022-06-27 06:58:50|12107.8|12105.8|12107.3|12105.3|12108.1|12106.1|12107.3|12105.3|6
1656313140000|2022-06-27 06:59:00|12106.9|12104.9|12107|12105|12108.3|12106.3|12106.8|12104.8|11
1656313150000|2022-06-27 06:59:10|12106.9|12104.9|12106.8|12104.8|12107|12105|12106.1|12104.1|14
1656313160000|2022-06-27 06:59:20|12106.9|12104.9|12105.4|12103.4|12107.4|12105.4|12105.4|12103.4|4
1656313170000|2022-06-27 06:59:30|12104.1|12102.1|12104.1|12102.1|12104.1|12102.1|12102.5|12100.5|19
1656313180000|2022-06-27 06:59:40|12104|12102|12106.1|12104.1|12107.1|12105.1|12104|12102|9
1656313190000|2022-06-27 06:59:50|12106.8|12104.8|12107.4|12105.4|12109.1|12107.1|12106.6|12104.6|37
1656313200000|2022-06-27 07:00:00|12107.3|12105.3|12103.9|12101.9|12107.3|12105.3|12101.6|12099.6|76
1656313210000|2022-06-27 07:00:10|12104|12102|12102|12100|12104.1|12102.1|12099.8|12097.8|51
1656313220000|2022-06-27 07:00:20|12101.9|12099.9|12104.5|12102.5|12104.8|12102.8|12100.9|12098.9|24
1656313230000|2022-06-27 07:00:30|12104.8|12102.8|12107.8|12105.8|12107.9|12105.9|12103.9|12101.9|12
1656313240000|2022-06-27 07:00:40|12107.9|12105.9|12109.6|12107.6|12109.6|12107.6|12107.3|12105.3|18
1656313250000|2022-06-27 07:00:50|12109.8|12107.8|12110|12108|12110.5|12108.5|12109|12107|29
1656313260000|2022-06-27 07:01:00|12110.3|12108.3|12103|12101|12110.6|12108.6|12102.5|12100.5|41
1656313270000|2022-06-27 07:01:10|12103.4|12101.4|12103.3|12101.3|12105|12103|12100.1|12098.1|52
1656313280000|2022-06-27 07:01:20|12103.4|12101.4|12105.8|12103.8|12107|12105|12101.8|12099.8|50
1656313290000|2022-06-27 07:01:30|12105.9|12103.9|12107.3|12105.3|12107.3|12105.3|12105.5|12103.5|13
1656313300000|2022-06-27 07:01:40|12107.1|12105.1|12107.8|12105.8|12108.5|12106.5|12105.9|12103.9|29
1656313310000|2022-06-27 07:01:50|12107.3|12105.3|12108.4|12106.4|12109.1|12107.1|12105.5|12103.5|34
1656313320000|2022-06-27 07:02:00|12108.5|12106.5|12116.9|12114.9|12117|12115|12108.5|12106.5|131
1656313330000|2022-06-27 07:02:10|12116.8|12114.8|12115.9|12113.9|12116.8|12114.8|12114.3|12112.3|49
1656313340000|2022-06-27 07:02:20|12115.8|12113.8|12115.5|12113.5|12116.1|12114.1|12112.8|12110.8|52
1656313350000|2022-06-27 07:02:30|12115.4|12113.4|12116.6|12114.6|12116.8|12114.8|12114.3|12112.3|36
1656313360000|2022-06-27 07:02:40|12116.5|12114.5|12118.8|12116.8|12119.1|12117.1|12116.3|12114.3|47
1656313370000|2022-06-27 07:02:50|12118.9|12116.9|12119.9|12117.9|12120.1|12118.1|12116.8|12114.8|50
1656313380000|2022-06-27 07:03:00|12120.1|12118.1|12119.9|12117.9|12120.8|12118.8|12119.1|12117.1|46
1656313390000|2022-06-27 07:03:10|12120|12118|12118.9|12116.9|12121.8|12119.8|12118.6|12116.6|83
1656313400000|2022-06-27 07:03:20|12119|12117|12116.8|12114.8|12119.5|12117.5|12116.3|12114.3|25
1656313410000|2022-06-27 07:03:30|12116.6|12114.6|12116.6|12114.6|12117.3|12115.3|12115.1|12113.1|55
1656313420000|2022-06-27 07:03:40|12116.8|12114.8|12116.5|12114.5|12117.3|12115.3|12115.6|12113.6|16
1656313430000|2022-06-27 07:03:50|12116.1|12114.1|12116.1|12114.1|12116.9|12114.9|12114.9|12112.9|13
1656313440000|2022-06-27 07:04:00|12116.8|12114.8|12121.5|12119.5|12121.6|12119.6|12116.8|12114.8|23
1656313450000|2022-06-27 07:04:10|12121.6|12119.6|12127.8|12125.8|12128.3|12126.3|12121.5|12119.5|104
1656313460000|2022-06-27 07:04:20|12127.9|12125.9|12128|12126|12129.1|12127.1|12127.8|12125.8|54
1656313470000|2022-06-27 07:04:30|12128.1|12126.1|12128|12126|12128.6|12126.6|12126.9|12124.9|43
1656313480000|2022-06-27 07:04:40|12128.1|12126.1|12127.5|12125.5|12128.4|12126.4|12126.5|12124.5|54
1656313490000|2022-06-27 07:04:50|12127.4|12125.4|12127.6|12125.6|12128.3|12126.3|12127|12125|20
1656313500000|2022-06-27 07:05:00|12127.3|12125.3|12125.5|12123.5|12128.4|12126.4|12125.5|12123.5|54
1656313510000|2022-06-27 07:05:10|12125.6|12123.6|12124.4|12122.4|12125.9|12123.9|12120.6|12118.6|67
1656313520000|2022-06-27 07:05:20|12124.3|12122.3|12122.1|12120.1|12124.5|12122.5|12122.1|12120.1|58
1656313530000|2022-06-27 07:05:30|12121.8|12119.8|12121.9|12119.9|12124.4|12122.4|12119.6|12117.6|62
1656313540000|2022-06-27 07:05:40|12121.8|12119.8|12123|12121|12124.1|12122.1|12119.5|12117.5|54
1656313550000|2022-06-27 07:05:50|12122.6|12120.6|12125.5|12123.5|12125.6|12123.6|12122.4|12120.4|15
1656313560000|2022-06-27 07:06:00|12125.4|12123.4|12124|12122|12126.1|12124.1|12123.4|12121.4|28
1656313570000|2022-06-27 07:06:10|12124.6|12122.6|12125.1|12123.1|12125.3|12123.3|12123|12121|12
1656313580000|2022-06-27 07:06:20|12124.9|12122.9|12127.1|12125.1|12130.9|12128.9|12124.5|12122.5|115
1656313590000|2022-06-27 07:06:30|12127.3|12125.3|12133|12131|12133.9|12131.9|12126.9|12124.9|69
1656313600000|2022-06-27 07:06:40|12132.5|12130.5|12133|12131|12133.6|12131.6|12131.6|12129.6|32
1656313610000|2022-06-27 07:06:50|12132.9|12130.9|12133.6|12131.6|12134|12132|12131.8|12129.8|59
1656313620000|2022-06-27 07:07:00|12133.4|12131.4|12138.3|12136.3|12138.3|12136.3|12133.4|12131.4|80
1656313630000|2022-06-27 07:07:10|12138.9|12136.9|12134.1|12132.1|12139.1|12137.1|12133|12131|54
1656313640000|2022-06-27 07:07:20|12134|12132|12135.5|12133.5|12135.9|12133.9|12132.6|12130.6|30
1656313650000|2022-06-27 07:07:30|12134.6|12132.6|12137.1|12135.1|12137.5|12135.5|12134.6|12132.6|22
1656313660000|2022-06-27 07:07:40|12136.6|12134.6|12133.8|12131.8|12137.1|12135.1|12133.4|12131.4|29
1656313670000|2022-06-27 07:07:50|12133.9|12131.9|12133.6|12131.6|12138.6|12136.6|12133|12131|71
1656313680000|2022-06-27 07:08:00|12133.5|12131.5|12131.5|12129.5|12133.8|12131.8|12131.1|12129.1|41
1656313690000|2022-06-27 07:08:10|12131.6|12129.6|12131.5|12129.5|12134.1|12132.1|12131.5|12129.5|30
1656313700000|2022-06-27 07:08:20|12131.6|12129.6|12134.6|12132.6|12134.6|12132.6|12131.6|12129.6|18
1656313710000|2022-06-27 07:08:30|12134.5|12132.5|12135.4|12133.4|12136.4|12134.4|12134.3|12132.3|10
1656313720000|2022-06-27 07:08:40|12135.1|12133.1|12137.4|12135.4|12137.8|12135.8|12133.1|12131.1|21
1656313730000|2022-06-27 07:08:50|12137.6|12135.6|12135.9|12133.9|12137.6|12135.6|12134.1|12132.1|29
1656313740000|2022-06-27 07:09:00|12135.5|12133.5|12135.4|12133.4|12141.1|12139.1|12134.4|12132.4|176
1656313750000|2022-06-27 07:09:10|12135|12133|12134.4|12132.4|12135.6|12133.6|12133.3|12131.3|30
1656313760000|2022-06-27 07:09:20|12134.1|12132.1|12133.8|12131.8|12137|12135|12133|12131|33
1656313770000|2022-06-27 07:09:30|12133.9|12131.9|12133.6|12131.6|12134.9|12132.9|12133.4|12131.4|51
1656313780000|2022-06-27 07:09:40|12133.8|12131.8|12135.6|12133.6|12136|12134|12133.3|12131.3|12
1656313790000|2022-06-27 07:09:50|12135.5|12133.5|12136.5|12134.5|12138.4|12136.4|12135.4|12133.4|20
1656313800000|2022-06-27 07:10:00|12136.6|12134.6|12139.4|12137.4|12141.5|12139.5|12136.6|12134.6|51
1656313810000|2022-06-27 07:10:10|12139.9|12137.9|12141.1|12139.1|12141.9|12139.9|12139.1|12137.1|23
1656313820000|2022-06-27 07:10:20|12140.6|12138.6|12141.1|12139.1|12142|12140|12140.3|12138.3|35
1656313830000|2022-06-27 07:10:30|12141.3|12139.3|12143.9|12141.9|12144|12142|12141.1|12139.1|54
1656313840000|2022-06-27 07:10:40|12143.8|12141.8|12138.9|12136.9|12143.8|12141.8|12138.5|12136.5|17
1656313850000|2022-06-27 07:10:50|12138.8|12136.8|12137.4|12135.4|12139|12137|12136.6|12134.6|29
1656313860000|2022-06-27 07:11:00|12137.5|12135.5|12136.5|12134.5|12137.6|12135.6|12134.8|12132.8|52
1656313870000|2022-06-27 07:11:10|12135.9|12133.9|12136.8|12134.8|12138.1|12136.1|12135.1|12133.1|28
1656313880000|2022-06-27 07:11:20|12136.6|12134.6|12135.3|12133.3|12138|12136|12135|12133|20
1656313890000|2022-06-27 07:11:30|12135.4|12133.4|12133.5|12131.5|12137|12135|12133|12131|44
1656313900000|2022-06-27 07:11:40|12133.9|12131.9|12137.9|12135.9|12138.8|12136.8|12133.6|12131.6|33
1656313910000|2022-06-27 07:11:50|12137.8|12135.8|12136|12134|12137.8|12135.8|12135.3|12133.3|7
1656313920000|2022-06-27 07:12:00|12135.9|12133.9|12132.8|12130.8|12135.9|12133.9|12131.9|12129.9|39
1656313930000|2022-06-27 07:12:10|12132.6|12130.6|12133.6|12131.6|12134.5|12132.5|12132.3|12130.3|41
1656313940000|2022-06-27 07:12:20|12133.8|12131.8|12134|12132|12134.4|12132.4|12133.6|12131.6|5
1656313950000|2022-06-27 07:12:30|12133.9|12131.9|12130.4|12128.4|12133.9|12131.9|12128.8|12126.8|73
1656313960000|2022-06-27 07:12:40|12130.5|12128.5|12132.4|12130.4|12133.9|12131.9|12130.5|12128.5|20
1656313970000|2022-06-27 07:12:50|12132.3|12130.3|12131.1|12129.1|12133|12131|12130.8|12128.8|13
1656313980000|2022-06-27 07:13:00|12131.3|12129.3|12132.9|12130.9|12132.9|12130.9|12129.3|12127.3|20
1656313990000|2022-06-27 07:13:10|12133|12131|12131.8|12129.8|12133.5|12131.5|12129.5|12127.5|84
1656314000000|2022-06-27 07:13:20|12130.6|12128.6|12132.9|12130.9|12133.3|12131.3|12130.6|12128.6|19
1656314010000|2022-06-27 07:13:30|12132.8|12130.8|12133|12131|12134|12132|12131.4|12129.4|40
1656314020000|2022-06-27 07:13:40|12133.3|12131.3|12134.8|12132.8|12134.8|12132.8|12132.1|12130.1|10
1656314030000|2022-06-27 07:13:50|12134.9|12132.9|12131.3|12129.3|12135.4|12133.4|12131.1|12129.1|10
1656314040000|2022-06-27 07:14:00|12131.4|12129.4|12131.1|12129.1|12133.3|12131.3|12130.3|12128.3|18
1656314050000|2022-06-27 07:14:10|12131|12129|12132.8|12130.8|12133.4|12131.4|12130.4|12128.4|8
1656314060000|2022-06-27 07:14:20|12133.3|12131.3|12134.9|12132.9|12135|12133|12131.9|12129.9|34
1656314070000|2022-06-27 07:14:30|12135|12133|12136|12134|12136.5|12134.5|12134.8|12132.8|14
1656314080000|2022-06-27 07:14:40|12136.3|12134.3|12135.9|12133.9|12137.3|12135.3|12135.1|12133.1|12
1656314090000|2022-06-27 07:14:50|12136.1|12134.1|12136.6|12134.6|12137|12135|12133.9|12131.9|24
1656314100000|2022-06-27 07:15:00|12136.8|12134.8|12140|12138|12140.1|12138.1|12136.4|12134.4|41
1656314110000|2022-06-27 07:15:10|12140.1|12138.1|12140.5|12138.5|12142.1|12140.1|12140.1|12138.1|33
1656314120000|2022-06-27 07:15:20|12140.4|12138.4|12143.9|12141.9|12144.1|12142.1|12140|12138|41
1656314130000|2022-06-27 07:15:30|12143.8|12141.8|12145.8|12143.8|12146.1|12144.1|12142.8|12140.8|90
1656314140000|2022-06-27 07:15:40|12146|12144|12147.4|12145.4|12148|12146|12143.1|12141.1|50
1656314150000|2022-06-27 07:15:50|12147.5|12145.5|12148.8|12146.8|12149.1|12147.1|12146.6|12144.6|64
1656314160000|2022-06-27 07:16:00|12148.9|12146.9|12147.9|12145.9|12149.8|12147.8|12145.6|12143.6|50
1656314170000|2022-06-27 07:16:10|12148.1|12146.1|12149.4|12147.4|12151.8|12149.8|12147.9|12145.9|70
1656314180000|2022-06-27 07:16:20|12149.8|12147.8|12151|12149|12151.9|12149.9|12149|12147|55
1656314190000|2022-06-27 07:16:30|12151.4|12149.4|12152.1|12150.1|12153|12151|12150.6|12148.6|40
1656314200000|2022-06-27 07:16:40|12152.3|12150.3|12155.6|12153.6|12156.9|12154.9|12152|12150|98
1656314210000|2022-06-27 07:16:50|12155.5|12153.5|12154.6|12152.6|12155.9|12153.9|12153.5|12151.5|33
1656314220000|2022-06-27 07:17:00|12154.4|12152.4|12156.4|12154.4|12156.4|12154.4|12153.1|12151.1|19
1656314230000|2022-06-27 07:17:10|12156.5|12154.5|12154.3|12152.3|12157.6|12155.6|12154|12152|77
1656314240000|2022-06-27 07:17:20|12154.4|12152.4|12157|12155|12157.8|12155.8|12154.1|12152.1|63
1656314250000|2022-06-27 07:17:30|12156.8|12154.8|12154.9|12152.9|12156.8|12154.8|12154|12152|31
1656314260000|2022-06-27 07:17:40|12154.8|12152.8|12153.8|12151.8|12154.9|12152.9|12153|12151|20
1656314270000|2022-06-27 07:17:50|12154.1|12152.1|12151.4|12149.4|12154.3|12152.3|12151.3|12149.3|47
1656314280000|2022-06-27 07:18:00|12151.5|12149.5|12143|12141|12151.5|12149.5|12143|12141|140
1656314290000|2022-06-27 07:18:10|12143.4|12141.4|12142.9|12140.9|12144.6|12142.6|12141.8|12139.8|50
1656314300000|2022-06-27 07:18:20|12143|12141|12143.3|12141.3|12146.6|12144.6|12143|12141|75
1656314310000|2022-06-27 07:18:30|12143.4|12141.4|12143.1|12141.1|12144.3|12142.3|12142.5|12140.5|35
1656314320000|2022-06-27 07:18:40|12143|12141|12142.4|12140.4|12148.1|12146.1|12142|12140|61
1656314330000|2022-06-27 07:18:50|12142.3|12140.3|12140.8|12138.8|12143.5|12141.5|12140.8|12138.8|46
1656314340000|2022-06-27 07:19:00|12140.9|12138.9|12142.3|12140.3|12142.5|12140.5|12140.1|12138.1|45
1656314350000|2022-06-27 07:19:10|12142.1|12140.1|12143.9|12141.9|12145.4|12143.4|12142.1|12140.1|16
1656314360000|2022-06-27 07:19:20|12143.8|12141.8|12141.4|12139.4|12143.9|12141.9|12141.1|12139.1|5
1656314370000|2022-06-27 07:19:30|12141.3|12139.3|12139|12137|12141.3|12139.3|12138|12136|28
1656314380000|2022-06-27 07:19:40|12138.9|12136.9|12141|12139|12141.6|12139.6|12138.3|12136.3|23
1656314390000|2022-06-27 07:19:50|12140.1|12138.1|12139.8|12137.8|12140.4|12138.4|12138.4|12136.4|13
1656314400000|2022-06-27 07:20:00|12139.6|12137.6|12140.1|12138.1|12140.8|12138.8|12137.8|12135.8|15
1656314410000|2022-06-27 07:20:10|12140.4|12138.4|12145.3|12143.3|12145.5|12143.5|12140.4|12138.4|38
1656314420000|2022-06-27 07:20:20|12145.1|12143.1|12144.8|12142.8|12145.8|12143.8|12144|12142|24
1656314430000|2022-06-27 07:20:30|12144.6|12142.6|12148|12146|12149|12147|12144.4|12142.4|28
1656314440000|2022-06-27 07:20:40|12147.9|12145.9|12144|12142|12148.4|12146.4|12143.5|12141.5|20
1656314450000|2022-06-27 07:20:50|12144.1|12142.1|12145.8|12143.8|12146.1|12144.1|12143.9|12141.9|16
1656314460000|2022-06-27 07:21:00|12145.9|12143.9|12145.3|12143.3|12148.6|12146.6|12145.3|12143.3|27
1656314470000|2022-06-27 07:21:10|12145.1|12143.1|12143.3|12141.3|12145.1|12143.1|12142.1|12140.1|20
1656314480000|2022-06-27 07:21:20|12143.1|12141.1|12140.4|12138.4|12143.5|12141.5|12139.5|12137.5|13
1656314490000|2022-06-27 07:21:30|12140.9|12138.9|12140|12138|12141.4|12139.4|12139.5|12137.5|8
1656314500000|2022-06-27 07:21:40|12139.9|12137.9|12141.9|12139.9|12142.1|12140.1|12138.5|12136.5|33
1656314510000|2022-06-27 07:21:50|12142.1|12140.1|12142.3|12140.3|12142.8|12140.8|12141.1|12139.1|22
1656314520000|2022-06-27 07:22:00|12142.4|12140.4|12145.6|12143.6|12145.9|12143.9|12142.4|12140.4|20
1656314530000|2022-06-27 07:22:10|12145.8|12143.8|12147.1|12145.1|12147.4|12145.4|12145.4|12143.4|13
1656314540000|2022-06-27 07:22:20|12147|12145|12149.8|12147.8|12151|12149|12146.8|12144.8|45
1656314550000|2022-06-27 07:22:30|12150|12148|12149.5|12147.5|12150|12148|12146|12144|23
1656314560000|2022-06-27 07:22:40|12149.6|12147.6|12147.4|12145.4|12149.6|12147.6|12147|12145|12
1656314570000|2022-06-27 07:22:50|12147.5|12145.5|12145.9|12143.9|12148|12146|12145.8|12143.8|28
1656314580000|2022-06-27 07:23:00|12145.8|12143.8|12148.9|12146.9|12150|12148|12144.6|12142.6|22
1656314590000|2022-06-27 07:23:10|12149|12147|12149.5|12147.5|12149.9|12147.9|12147.4|12145.4|13
1656314600000|2022-06-27 07:23:20|12149.4|12147.4|12149.4|12147.4|12149.4|12147.4|12148.1|12146.1|10
1656314610000|2022-06-27 07:23:30|12149.3|12147.3|12150.6|12148.6|12150.9|12148.9|12148.8|12146.8|20
1656314620000|2022-06-27 07:23:40|12150.1|12148.1|12150.1|12148.1|12150.1|12148.1|12148.6|12146.6|20
1656314630000|2022-06-27 07:23:50|12150.3|12148.3|12149.6|12147.6|12150.5|12148.5|12149.5|12147.5|15
1656314640000|2022-06-27 07:24:00|12149.8|12147.8|12151.5|12149.5|12151.5|12149.5|12147.4|12145.4|52
1656314650000|2022-06-27 07:24:10|12151.1|12149.1|12151|12149|12152.4|12150.4|12149.9|12147.9|24
1656314660000|2022-06-27 07:24:20|12150.6|12148.6|12152.6|12150.6|12152.6|12150.6|12150.3|12148.3|20
1656314670000|2022-06-27 07:24:30|12152.9|12150.9|12159.1|12157.1|12159.4|12157.4|12152.1|12150.1|77
1656314680000|2022-06-27 07:24:40|12159.3|12157.3|12158.3|12156.3|12159.4|12157.4|12158.1|12156.1|16
1656314690000|2022-06-27 07:24:50|12158.1|12156.1|12153.9|12151.9|12159|12157|12153.9|12151.9|80
1656314700000|2022-06-27 07:25:00|12154|12152|12153.4|12151.4|12154.8|12152.8|12152.3|12150.3|25
1656314710000|2022-06-27 07:25:10|12153.8|12151.8|12156|12154|12156|12154|12153.1|12151.1|18
1656314720000|2022-06-27 07:25:20|12155.9|12153.9|12160.4|12158.4|12160.4|12158.4|12155.6|12153.6|57
1656314730000|2022-06-27 07:25:30|12160.5|12158.5|12161.4|12159.4|12163.3|12161.3|12160.1|12158.1|83
1656314740000|2022-06-27 07:25:40|12162|12160|12163.8|12161.8|12163.8|12161.8|12161.6|12159.6|54
1656314750000|2022-06-27 07:25:50|12164|12162|12170|12168|12170.3|12168.3|12163.8|12161.8|147
1656314760000|2022-06-27 07:26:00|12169.9|12167.9|12172.4|12170.4|12173.1|12171.1|12168.8|12166.8|108
1656314770000|2022-06-27 07:26:10|12172.9|12170.9|12171.6|12169.6|12172.9|12170.9|12167.6|12165.6|58
1656314780000|2022-06-27 07:26:20|12171.8|12169.8|12171.3|12169.3|12172|12170|12169.4|12167.4|47
1656314790000|2022-06-27 07:26:30|12171.4|12169.4|12172.3|12170.3|12173.3|12171.3|12170.8|12168.8|30
1656314800000|2022-06-27 07:26:40|12172.4|12170.4|12173.8|12171.8|12175|12173|12170.9|12168.9|69
1656314810000|2022-06-27 07:26:50|12174|12172|12173.1|12171.1|12175.5|12173.5|12172.6|12170.6|44
1656314820000|2022-06-27 07:27:00|12172.9|12170.9|12174|12172|12174.3|12172.3|12171.9|12169.9|29
1656314830000|2022-06-27 07:27:10|12174.1|12172.1|12174.4|12172.4|12175.8|12173.8|12174|12172|44
1656314840000|2022-06-27 07:27:20|12174.1|12172.1|12171.3|12169.3|12174.5|12172.5|12171.1|12169.1|47
1656314850000|2022-06-27 07:27:30|12171.1|12169.1|12170|12168|12171.4|12169.4|12169.6|12167.6|36
1656314860000|2022-06-27 07:27:40|12169.9|12167.9|12172.3|12170.3|12172.5|12170.5|12169.5|12167.5|23
1656314870000|2022-06-27 07:27:50|12172.1|12170.1|12180|12178|12181.5|12179.5|12172.1|12170.1|181
1656314880000|2022-06-27 07:28:00|12179.8|12177.8|12176.9|12174.9|12180|12178|12176.5|12174.5|57
1656314890000|2022-06-27 07:28:10|12176.8|12174.8|12175.3|12173.3|12177|12175|12174.8|12172.8|41
1656314900000|2022-06-27 07:28:20|12175|12173|12170.1|12168.1|12175.5|12173.5|12170.1|12168.1|87
1656314910000|2022-06-27 07:28:30|12169.6|12167.6|12170.4|12168.4|12170.5|12168.5|12168.8|12166.8|42
1656314920000|2022-06-27 07:28:40|12170.5|12168.5|12172.5|12170.5|12172.6|12170.6|12169.8|12167.8|32
1656314930000|2022-06-27 07:28:50|12172.4|12170.4|12174.5|12172.5|12174.5|12172.5|12171.8|12169.8|18
1656314940000|2022-06-27 07:29:00|12173.8|12171.8|12171.1|12169.1|12173.8|12171.8|12169.8|12167.8|77
1656314950000|2022-06-27 07:29:10|12170.4|12168.4|12173.8|12171.8|12173.8|12171.8|12169.6|12167.6|24
1656314960000|2022-06-27 07:29:20|12173.6|12171.6|12173.1|12171.1|12173.9|12171.9|12171.3|12169.3|30
1656314970000|2022-06-27 07:29:30|12173|12171|12173|12171|12173.8|12171.8|12172.6|12170.6|5
1656314980000|2022-06-27 07:29:40|12173.3|12171.3|12175.4|12173.4|12175.8|12173.8|12172.8|12170.8|15
1656314990000|2022-06-27 07:29:50|12175.3|12173.3|12174.8|12172.8|12176.6|12174.6|12174.5|12172.5|35
1656315000000|2022-06-27 07:30:00|12175|12173|12176.3|12174.3|12179.3|12177.3|12175|12173|90
1656315010000|2022-06-27 07:30:10|12176.1|12174.1|12177.5|12175.5|12177.8|12175.8|12172.4|12170.4|46
1656315020000|2022-06-27 07:30:20|12177.6|12175.6|12179.6|12177.6|12180.1|12178.1|12176.4|12174.4|28
1656315030000|2022-06-27 07:30:30|12180.4|12178.4|12179.9|12177.9|12181.6|12179.6|12179.3|12177.3|87
1656315040000|2022-06-27 07:30:40|12180|12178|12181.1|12179.1|12181.6|12179.6|12179.5|12177.5|58
1656315050000|2022-06-27 07:30:50|12181|12179|12185|12183|12185.3|12183.3|12180.9|12178.9|186
1656315060000|2022-06-27 07:31:00|12185.1|12183.1|12181.8|12179.8|12185.1|12183.1|12181.1|12179.1|47
1656315070000|2022-06-27 07:31:10|12181.9|12179.9|12183|12181|12183.5|12181.5|12180.5|12178.5|34
1656315080000|2022-06-27 07:31:20|12182.9|12180.9|12179.1|12177.1|12182.9|12180.9|12178.4|12176.4|46
1656315090000|2022-06-27 07:31:30|12178.8|12176.8|12178|12176|12179|12177|12177.4|12175.4|24
1656315100000|2022-06-27 07:31:40|12177.6|12175.6|12178.3|12176.3|12178.3|12176.3|12175.5|12173.5|84
1656315110000|2022-06-27 07:31:50|12177.6|12175.6|12176.5|12174.5|12178.3|12176.3|12176|12174|29
1656315120000|2022-06-27 07:32:00|12176.3|12174.3|12177.5|12175.5|12177.8|12175.8|12175|12173|34
1656315130000|2022-06-27 07:32:10|12177.8|12175.8|12174.8|12172.8|12178.9|12176.9|12172.9|12170.9|46
1656315140000|2022-06-27 07:32:20|12174.9|12172.9|12181.1|12179.1|12181.3|12179.3|12174.6|12172.6|65
1656315150000|2022-06-27 07:32:30|12181.3|12179.3|12183.3|12181.3|12183.8|12181.8|12181.3|12179.3|63
1656315160000|2022-06-27 07:32:40|12183.4|12181.4|12184.1|12182.1|12184.8|12182.8|12182.9|12180.9|42
1656315170000|2022-06-27 07:32:50|12184|12182|12184.4|12182.4|12185|12183|12182|12180|31
1656315180000|2022-06-27 07:33:00|12184.3|12182.3|12185.4|12183.4|12185.4|12183.4|12183.6|12181.6|43
1656315190000|2022-06-27 07:33:10|12185|12183|12187.3|12185.3|12189.8|12187.8|12184.8|12182.8|141
1656315200000|2022-06-27 07:33:20|12186.8|12184.8|12189|12187|12189.4|12187.4|12186.6|12184.6|35
1656315210000|2022-06-27 07:33:30|12188.9|12186.9|12198.1|12196.1|12198.1|12196.1|12188.3|12186.3|249
1656315220000|2022-06-27 07:33:40|12198.6|12196.6|12199.3|12197.3|12202.1|12200.1|12197|12195|274
1656315230000|2022-06-27 07:33:50|12199.4|12197.4|12200.5|12198.5|12201.1|12199.1|12198.8|12196.8|71
1656315240000|2022-06-27 07:34:00|12200.1|12198.1|12194.5|12192.5|12200.3|12198.3|12194.5|12192.5|98
1656315250000|2022-06-27 07:34:10|12194.3|12192.3|12195.5|12193.5|12197.1|12195.1|12193.1|12191.1|85
1656315260000|2022-06-27 07:34:20|12195.4|12193.4|12196.6|12194.6|12196.6|12194.6|12194.1|12192.1|25
1656315270000|2022-06-27 07:34:30|12196.8|12194.8|12200.5|12198.5|12200.5|12198.5|12195.8|12193.8|40
1656315280000|2022-06-27 07:34:40|12200.3|12198.3|12201.5|12199.5|12201.5|12199.5|12198.8|12196.8|51
1656315290000|2022-06-27 07:34:50|12202.1|12200.1|12208.1|12206.1|12209.9|12207.9|12202.1|12200.1|238
1656315300000|2022-06-27 07:35:00|12208|12206|12205.6|12203.6|12209.3|12207.3|12204.9|12202.9|92
1656315310000|2022-06-27 07:35:10|12205.5|12203.5|12205.8|12203.8|12206.1|12204.1|12204.4|12202.4|47
1656315320000|2022-06-27 07:35:20|12205.4|12203.4|12205.5|12203.5|12207.3|12205.3|12204.4|12202.4|57
1656315330000|2022-06-27 07:35:30|12205.6|12203.6|12206.5|12204.5|12206.5|12204.5|12204.8|12202.8|75
1656315340000|2022-06-27 07:35:40|12206.4|12204.4|12207.8|12205.8|12207.9|12205.9|12205.6|12203.6|20
1656315350000|2022-06-27 07:35:50|12207.9|12205.9|12213|12211|12213.3|12211.3|12207.9|12205.9|108
1656315360000|2022-06-27 07:36:00|12212.9|12210.9|12211|12209|12213|12211|12209.5|12207.5|77
1656315370000|2022-06-27 07:36:10|12211.1|12209.1|12211.8|12209.8|12211.8|12209.8|12209.9|12207.9|32
1656315380000|2022-06-27 07:36:20|12210.4|12208.4|12210.6|12208.6|12210.8|12208.8|12209.1|12207.1|37
1656315390000|2022-06-27 07:36:30|12210.8|12208.8|12211|12209|12211.8|12209.8|12210.6|12208.6|30
1656315400000|2022-06-27 07:36:40|12210.9|12208.9|12206.3|12204.3|12211|12209|12206.3|12204.3|38
1656315410000|2022-06-27 07:36:50|12206.4|12204.4|12210.3|12208.3|12210.5|12208.5|12205.5|12203.5|59
1656315420000|2022-06-27 07:37:00|12210.4|12208.4|12208.5|12206.5|12212.5|12210.5|12208|12206|62
1656315430000|2022-06-27 07:37:10|12209.1|12207.1|12210.6|12208.6|12211.3|12209.3|12207.6|12205.6|89
1656315440000|2022-06-27 07:37:20|12210.8|12208.8|12209.5|12207.5|12210.8|12208.8|12208|12206|41
1656315450000|2022-06-27 07:37:30|12209.6|12207.6|12212.8|12210.8|12213.1|12211.1|12209.5|12207.5|36
1656315460000|2022-06-27 07:37:40|12212.6|12210.6|12212|12210|12213.1|12211.1|12210.5|12208.5|37
1656315470000|2022-06-27 07:37:50|12212.4|12210.4|12213.8|12211.8|12214.1|12212.1|12212.4|12210.4|50
1656315480000|2022-06-27 07:38:00|12213.5|12211.5|12212.3|12210.3|12213.8|12211.8|12210.1|12208.1|31
1656315490000|2022-06-27 07:38:10|12212.4|12210.4|12211.8|12209.8|12212.4|12210.4|12211.5|12209.5|9
1656315500000|2022-06-27 07:38:20|12211.6|12209.6|12216.3|12214.3|12216.8|12214.8|12211.6|12209.6|142
1656315510000|2022-06-27 07:38:30|12216.6|12214.6|12218.8|12216.8|12218.9|12216.9|12215.4|12213.4|135
1656315520000|2022-06-27 07:38:40|12218.9|12216.9|12218.9|12216.9|12219.4|12217.4|12217.5|12215.5|78
1656315530000|2022-06-27 07:38:50|12218.5|12216.5|12219.9|12217.9|12220.4|12218.4|12218.3|12216.3|49
1656315540000|2022-06-27 07:39:00|12220.1|12218.1|12220.9|12218.9|12221.1|12219.1|12219.8|12217.8|61
1656315550000|2022-06-27 07:39:10|12221|12219|12218.1|12216.1|12221.1|12219.1|12217.9|12215.9|55
1656315560000|2022-06-27 07:39:20|12218.3|12216.3|12216.8|12214.8|12218.4|12216.4|12215.3|12213.3|78
1656315570000|2022-06-27 07:39:30|12216.5|12214.5|12216.5|12214.5|12219|12217|12216.5|12214.5|35
1656315580000|2022-06-27 07:39:40|12216.6|12214.6|12214.8|12212.8|12216.6|12214.6|12214.5|12212.5|38
1656315590000|2022-06-27 07:39:50|12214.9|12212.9|12212.1|12210.1|12215|12213|12211.8|12209.8|82
1656315600000|2022-06-27 07:40:00|12212.3|12210.3|12214|12212|12215.6|12213.6|12211.5|12209.5|70
1656315610000|2022-06-27 07:40:10|12213.6|12211.6|12212.1|12210.1|12213.6|12211.6|12211.8|12209.8|29
1656315620000|2022-06-27 07:40:20|12212|12210|12210.9|12208.9|12212|12210|12209.9|12207.9|59
1656315630000|2022-06-27 07:40:30|12210.5|12208.5|12208|12206|12210.5|12208.5|12207.8|12205.8|51
1656315640000|2022-06-27 07:40:40|12208.1|12206.1|12208.1|12206.1|12208.5|12206.5|12207.6|12205.6|61
1656315650000|2022-06-27 07:40:50|12208|12206|12206.5|12204.5|12208.3|12206.3|12206.3|12204.3|56
1656315660000|2022-06-27 07:41:00|12206|12204|12205.5|12203.5|12206.9|12204.9|12202.8|12200.8|87
1656315670000|2022-06-27 07:41:10|12205.4|12203.4|12206.8|12204.8|12207.8|12205.8|12205.1|12203.1|32
1656315680000|2022-06-27 07:41:20|12207|12205|12205.3|12203.3|12207.4|12205.4|12204.6|12202.6|38
1656315690000|2022-06-27 07:41:30|12205.4|12203.4|12203.4|12201.4|12206.1|12204.1|12202.8|12200.8|27
1656315700000|2022-06-27 07:41:40|12203.3|12201.3|12201.8|12199.8|12204|12202|12201.8|12199.8|49
1656315710000|2022-06-27 07:41:50|12202|12200|12202.5|12200.5|12203.5|12201.5|12201.8|12199.8|47
1656315720000|2022-06-27 07:42:00|12202.4|12200.4|12202.3|12200.3|12203|12201|12201.5|12199.5|29
1656315730000|2022-06-27 07:42:10|12202.1|12200.1|12200.9|12198.9|12202.1|12200.1|12200.8|12198.8|23
1656315740000|2022-06-27 07:42:20|12201|12199|12203.6|12201.6|12203.8|12201.8|12200.6|12198.6|34
1656315750000|2022-06-27 07:42:30|12203.8|12201.8|12203.5|12201.5|12203.9|12201.9|12202.5|12200.5|10
1656315760000|2022-06-27 07:42:40|12203.4|12201.4|12203.5|12201.5|12204.1|12202.1|12202.4|12200.4|42
1656315770000|2022-06-27 07:42:50|12203.8|12201.8|12204.4|12202.4|12204.6|12202.6|12202|12200|18
1656315780000|2022-06-27 07:43:00|12204.5|12202.5|12202|12200|12204.5|12202.5|12201.9|12199.9|25
1656315790000|2022-06-27 07:43:10|12201.9|12199.9|12201.9|12199.9|12202|12200|12201.3|12199.3|13
1656315800000|2022-06-27 07:43:20|12201.5|12199.5|12202.5|12200.5|12202.8|12200.8|12201.5|12199.5|14
1656315810000|2022-06-27 07:43:30|12202.6|12200.6|12202.6|12200.6|12203.8|12201.8|12202|12200|20
1656315820000|2022-06-27 07:43:40|12202.8|12200.8|12202.5|12200.5|12203.4|12201.4|12202.3|12200.3|9
1656315830000|2022-06-27 07:43:50|12202.3|12200.3|12202.3|12200.3|12203.9|12201.9|12202.1|12200.1|23
1656315840000|2022-06-27 07:44:00|12201.5|12199.5|12201.3|12199.3|12201.8|12199.8|12200.8|12198.8|22
1656315850000|2022-06-27 07:44:10|12201.4|12199.4|12200|12198|12201.4|12199.4|12199.9|12197.9|31
1656315860000|2022-06-27 07:44:20|12200.1|12198.1|12192.8|12190.8|12200.3|12198.3|12192.3|12190.3|179
1656315870000|2022-06-27 07:44:30|12192.9|12190.9|12195.6|12193.6|12195.6|12193.6|12192.3|12190.3|45
1656315880000|2022-06-27 07:44:40|12194.9|12192.9|12194.1|12192.1|12195.1|12193.1|12192.6|12190.6|70
1656315890000|2022-06-27 07:44:50|12194|12192|12194.1|12192.1|12194.3|12192.3|12193.3|12191.3|18
1656315900000|2022-06-27 07:45:00|12193.8|12191.8|12194.9|12192.9|12195.9|12193.9|12192.3|12190.3|50
1656315910000|2022-06-27 07:45:10|12194.8|12192.8|12196|12194|12196.1|12194.1|12194.5|12192.5|20
1656315920000|2022-06-27 07:45:20|12195.8|12193.8|12196.5|12194.5|12196.5|12194.5|12195.1|12193.1|24
1656315930000|2022-06-27 07:45:30|12196.6|12194.6|12199.6|12197.6|12199.9|12197.9|12196.6|12194.6|40
1656315940000|2022-06-27 07:45:40|12199.5|12197.5|12199.6|12197.6|12200.1|12198.1|12198.8|12196.8|20
1656315950000|2022-06-27 07:45:50|12199.5|12197.5|12197.5|12195.5|12199.5|12197.5|12196.9|12194.9|18
1656315960000|2022-06-27 07:46:00|12197.4|12195.4|12198.6|12196.6|12200.4|12198.4|12197|12195|34
1656315970000|2022-06-27 07:46:10|12199|12197|12200.3|12198.3|12200.5|12198.5|12198|12196|13
1656315980000|2022-06-27 07:46:20|12200.4|12198.4|12199.9|12197.9|12201.5|12199.5|12199.9|12197.9|31
1656315990000|2022-06-27 07:46:30|12199.8|12197.8|12199.1|12197.1|12201|12199|12198.9|12196.9|26
1656316000000|2022-06-27 07:46:40|12199|12197|12199|12197|12199.5|12197.5|12198.1|12196.1|17
1656316010000|2022-06-27 07:46:50|12198.9|12196.9|12199.5|12197.5|12199.9|12197.9|12197.6|12195.6|14
1656316020000|2022-06-27 07:47:00|12199.6|12197.6|12199.8|12197.8|12200.3|12198.3|12199.1|12197.1|33
1656316030000|2022-06-27 07:47:10|12199.6|12197.6|12201.1|12199.1|12203.5|12201.5|12199.5|12197.5|63
1656316040000|2022-06-27 07:47:20|12201|12199|12202.3|12200.3|12203.1|12201.1|12200.8|12198.8|100
1656316050000|2022-06-27 07:47:30|12202.4|12200.4|12200.3|12198.3|12203|12201|12200.3|12198.3|16
1656316060000|2022-06-27 07:47:40|12200.4|12198.4|12203.9|12201.9|12203.9|12201.9|12200.1|12198.1|29
1656316070000|2022-06-27 07:47:50|12203.8|12201.8|12204.5|12202.5|12204.8|12202.8|12203.5|12201.5|63
1656316080000|2022-06-27 07:48:00|12204.3|12202.3|12201.3|12199.3|12204.3|12202.3|12201|12199|27
1656316090000|2022-06-27 07:48:10|12201.1|12199.1|12201.5|12199.5|12201.8|12199.8|12198.8|12196.8|27
1656316100000|2022-06-27 07:48:20|12201.6|12199.6|12202.8|12200.8|12202.8|12200.8|12201.3|12199.3|20
1656316110000|2022-06-27 07:48:30|12202.6|12200.6|12202.6|12200.6|12204|12202|12202.6|12200.6|20
1656316120000|2022-06-27 07:48:40|12202.8|12200.8|12203.1|12201.1|12204|12202|12202.4|12200.4|24
1656316130000|2022-06-27 07:48:50|12203.8|12201.8|12203.8|12201.8|12204|12202|12203.1|12201.1|9
1656316140000|2022-06-27 07:49:00|12204|12202|12202.4|12200.4|12205.4|12203.4|12202|12200|36
1656316150000|2022-06-27 07:49:10|12202|12200|12202.4|12200.4|12202.9|12200.9|12201.9|12199.9|19
1656316160000|2022-06-27 07:49:20|12202|12200|12199.5|12197.5|12202.1|12200.1|12197|12195|37
1656316170000|2022-06-27 07:49:30|12199.4|12197.4|12199.3|12197.3|12199.5|12197.5|12197.6|12195.6|26
1656316180000|2022-06-27 07:49:40|12199.1|12197.1|12200.9|12198.9|12201.5|12199.5|12199|12197|29
1656316190000|2022-06-27 07:49:50|12201.1|12199.1|12203.3|12201.3|12204.8|12202.8|12201|12199|48
1656316200000|2022-06-27 07:50:00|12203|12201|12203.8|12201.8|12204.3|12202.3|12202.5|12200.5|12
1656316210000|2022-06-27 07:50:10|12205.3|12203.3|12209.6|12207.6|12210.4|12208.4|12204.9|12202.9|97
1656316220000|2022-06-27 07:50:20|12209.4|12207.4|12210.1|12208.1|12212|12210|12208.9|12206.9|123
1656316230000|2022-06-27 07:50:30|12210|12208|12209.5|12207.5|12210.4|12208.4|12208.9|12206.9|50
1656316240000|2022-06-27 07:50:40|12209|12207|12206.8|12204.8|12209.9|12207.9|12206.8|12204.8|51
1656316250000|2022-06-27 07:50:50|12206.9|12204.9|12205.3|12203.3|12211.1|12209.1|12205.3|12203.3|153
1656316260000|2022-06-27 07:51:00|12205.1|12203.1|12208.3|12206.3|12208.3|12206.3|12204.6|12202.6|25
1656316270000|2022-06-27 07:51:10|12208.4|12206.4|12207.3|12205.3|12208.4|12206.4|12207|12205|14
1656316280000|2022-06-27 07:51:20|12206.9|12204.9|12206.9|12204.9|12206.9|12204.9|12205.4|12203.4|21
1656316290000|2022-06-27 07:51:30|12207.1|12205.1|12205.8|12203.8|12207.1|12205.1|12203.3|12201.3|40
1656316300000|2022-06-27 07:51:40|12205.6|12203.6|12205.5|12203.5|12205.6|12203.6|12204.8|12202.8|9
1656316310000|2022-06-27 07:51:50|12206.1|12204.1|12207.4|12205.4|12207.5|12205.5|12205.3|12203.3|23
1656316320000|2022-06-27 07:52:00|12207.9|12205.9|12204|12202|12208.9|12206.9|12203.9|12201.9|32
1656316330000|2022-06-27 07:52:10|12204.1|12202.1|12205.5|12203.5|12206.8|12204.8|12203.9|12201.9|16
1656316340000|2022-06-27 07:52:20|12205.6|12203.6|12203.8|12201.8|12205.9|12203.9|12203.6|12201.6|25
1656316350000|2022-06-27 07:52:30|12204|12202|12208.4|12206.4|12208.8|12206.8|12204|12202|47
1656316360000|2022-06-27 07:52:40|12208|12206|12208|12206|12209.6|12207.6|12207.9|12205.9|22
1656316370000|2022-06-27 07:52:50|12208.1|12206.1|12212.5|12210.5|12212.8|12210.8|12207.5|12205.5|82
1656316380000|2022-06-27 07:53:00|12212.4|12210.4|12210.3|12208.3|12212.8|12210.8|12209.5|12207.5|52
1656316390000|2022-06-27 07:53:10|12210.4|12208.4|12208.3|12206.3|12211.9|12209.9|12208.1|12206.1|36
1656316400000|2022-06-27 07:53:20|12208.1|12206.1|12210.3|12208.3|12210.3|12208.3|12207.8|12205.8|37
1656316410000|2022-06-27 07:53:30|12209.9|12207.9|12208.1|12206.1|12210.1|12208.1|12208|12206|46
1656316420000|2022-06-27 07:53:40|12208|12206|12206.1|12204.1|12208.4|12206.4|12204.9|12202.9|29
1656316430000|2022-06-27 07:53:50|12205.8|12203.8|12208.3|12206.3|12208.3|12206.3|12204.5|12202.5|38
1656316440000|2022-06-27 07:54:00|12208.4|12206.4|12207.3|12205.3|12211.3|12209.3|12207.3|12205.3|53
1656316450000|2022-06-27 07:54:10|12207.5|12205.5|12205.6|12203.6|12207.5|12205.5|12205.1|12203.1|30
1656316460000|2022-06-27 07:54:20|12205.8|12203.8|12205.1|12203.1|12206.9|12204.9|12205|12203|28
1656316470000|2022-06-27 07:54:30|12205.5|12203.5|12206|12204|12206|12204|12204.9|12202.9|13
1656316480000|2022-06-27 07:54:40|12206.8|12204.8|12207|12205|12207.9|12205.9|12205.6|12203.6|18
1656316490000|2022-06-27 07:54:50|12206.9|12204.9|12204.8|12202.8|12207.4|12205.4|12204.1|12202.1|44
1656316500000|2022-06-27 07:55:00|12204.9|12202.9|12207.4|12205.4|12207.8|12205.8|12204.9|12202.9|34
1656316510000|2022-06-27 07:55:10|12207.3|12205.3|12206.6|12204.6|12209.4|12207.4|12206.5|12204.5|25
1656316520000|2022-06-27 07:55:20|12206.8|12204.8|12205.4|12203.4|12206.9|12204.9|12205|12203|16
1656316530000|2022-06-27 07:55:30|12205.5|12203.5|12208.3|12206.3|12208.3|12206.3|12205.3|12203.3|20
1656316540000|2022-06-27 07:55:40|12207.9|12205.9|12205.6|12203.6|12207.9|12205.9|12205.3|12203.3|23
1656316550000|2022-06-27 07:55:50|12204.8|12202.8|12205.9|12203.9|12206.1|12204.1|12204.8|12202.8|13
1656316560000|2022-06-27 07:56:00|12206|12204|12205.9|12203.9|12207.6|12205.6|12205.9|12203.9|21
1656316570000|2022-06-27 07:56:10|12205.6|12203.6|12205.5|12203.5|12206.4|12204.4|12205.4|12203.4|8
1656316580000|2022-06-27 07:56:20|12205.4|12203.4|12205.4|12203.4|12205.6|12203.6|12204.8|12202.8|8
1656316590000|2022-06-27 07:56:30|12205.8|12203.8|12206.1|12204.1|12206.3|12204.3|12205.1|12203.1|8
1656316600000|2022-06-27 07:56:40|12206.5|12204.5|12205.4|12203.4|12208.3|12206.3|12205.1|12203.1|25
1656316610000|2022-06-27 07:56:50|12205.3|12203.3|12206.1|12204.1|12206.9|12204.9|12205.1|12203.1|21
1656316620000|2022-06-27 07:57:00|12206.3|12204.3|12205.4|12203.4|12207.6|12205.6|12204.6|12202.6|73
1656316630000|2022-06-27 07:57:10|12205.5|12203.5|12204.5|12202.5|12205.5|12203.5|12204.1|12202.1|19
1656316640000|2022-06-27 07:57:20|12204.6|12202.6|12206.5|12204.5|12206.6|12204.6|12204.5|12202.5|19
1656316650000|2022-06-27 07:57:30|12206.6|12204.6|12207|12205|12207.5|12205.5|12206|12204|16
1656316660000|2022-06-27 07:57:40|12206|12204|12206|12204|12206.4|12204.4|12204.9|12202.9|46
1656316670000|2022-06-27 07:57:50|12205.9|12203.9|12205|12203|12207.3|12205.3|12205|12203|33
1656316680000|2022-06-27 07:58:00|12204.9|12202.9|12206.3|12204.3|12206.4|12204.4|12204.8|12202.8|20
1656316690000|2022-06-27 07:58:10|12206.4|12204.4|12203.4|12201.4|12206.4|12204.4|12203.4|12201.4|14
1656316700000|2022-06-27 07:58:20|12203.9|12201.9|12203|12201|12204.1|12202.1|12202.3|12200.3|52
1656316710000|2022-06-27 07:58:30|12203.1|12201.1|12202|12200|12203.8|12201.8|12202|12200|20
1656316720000|2022-06-27 07:58:40|12202.1|12200.1|12202.8|12200.8|12203.3|12201.3|12201.3|12199.3|33
1656316730000|2022-06-27 07:58:50|12202.9|12200.9|12205|12203|12205.5|12203.5|12201.9|12199.9|29
1656316740000|2022-06-27 07:59:00|12205.1|12203.1|12206.1|12204.1|12206.8|12204.8|12205.1|12203.1|31
1656316750000|2022-06-27 07:59:10|12206.3|12204.3|12204|12202|12206.4|12204.4|12203.9|12201.9|18
1656316760000|2022-06-27 07:59:20|12203.9|12201.9|12204|12202|12205.4|12203.4|12203.5|12201.5|52
1656316770000|2022-06-27 07:59:30|12203.8|12201.8|12204.5|12202.5|12204.8|12202.8|12202.6|12200.6|28
1656316780000|2022-06-27 07:59:40|12204.3|12202.3|12205.5|12203.5|12205.8|12203.8|12204|12202|13
1656316790000|2022-06-27 07:59:50|12205.6|12203.6|12204.4|12202.4|12206|12204|12203.3|12201.3|29
1656316800000|2022-06-27 08:00:00|12204.1|12202.1|12203.4|12201.4|12205.1|12203.1|12203.1|12201.1|85
1656316810000|2022-06-27 08:00:10|12203.3|12201.3|12205.3|12203.3|12205.3|12203.3|12201.9|12199.9|88
1656316820000|2022-06-27 08:00:20|12205|12203|12206.1|12204.1|12206.1|12204.1|12204.1|12202.1|22
1656316830000|2022-06-27 08:00:30|12206|12204|12205.6|12203.6|12209.1|12207.1|12205.4|12203.4|55
1656316840000|2022-06-27 08:00:40|12205.5|12203.5|12205.4|12203.4|12205.9|12203.9|12203.5|12201.5|34
1656316850000|2022-06-27 08:00:50|12204.8|12202.8|12205|12203|12205.3|12203.3|12204.3|12202.3|7
1656316860000|2022-06-27 08:01:00|12204.9|12202.9|12207.4|12205.4|12208.1|12206.1|12204.9|12202.9|56
1656316870000|2022-06-27 08:01:10|12207.3|12205.3|12207.5|12205.5|12209.1|12207.1|12207.3|12205.3|23
1656316880000|2022-06-27 08:01:20|12207.6|12205.6|12211.5|12209.5|12212|12210|12207.6|12205.6|82
1656316890000|2022-06-27 08:01:30|12211.6|12209.6|12211.4|12209.4|12214.1|12212.1|12210.3|12208.3|128
1656316900000|2022-06-27 08:01:40|12211.5|12209.5|12210.8|12208.8|12212.6|12210.6|12210.5|12208.5|24
1656316910000|2022-06-27 08:01:50|12211.1|12209.1|12216.9|12214.9|12217.6|12215.6|12210.8|12208.8|68
1656316920000|2022-06-27 08:02:00|12216.8|12214.8|12216.5|12214.5|12218.9|12216.9|12213.9|12211.9|186
1656316930000|2022-06-27 08:02:10|12216.6|12214.6|12211.6|12209.6|12216.8|12214.8|12211.3|12209.3|70
1656316940000|2022-06-27 08:02:20|12211.5|12209.5|12212.6|12210.6|12212.9|12210.9|12210.5|12208.5|28
1656316950000|2022-06-27 08:02:30|12212.8|12210.8|12214.9|12212.9|12215.9|12213.9|12212.1|12210.1|30
1656316960000|2022-06-27 08:02:40|12214.1|12212.1|12215|12213|12215.9|12213.9|12214|12212|21
1656316970000|2022-06-27 08:02:50|12214.8|12212.8|12212.3|12210.3|12214.8|12212.8|12212.3|12210.3|22
1656316980000|2022-06-27 08:03:00|12212.4|12210.4|12208.9|12206.9|12212.5|12210.5|12208.5|12206.5|46
1656316990000|2022-06-27 08:03:10|12208.8|12206.8|12207.3|12205.3|12209.6|12207.6|12205.9|12203.9|55
1656317000000|2022-06-27 08:03:20|12207.4|12205.4|12205.5|12203.5|12208.8|12206.8|12203.6|12201.6|49
1656317010000|2022-06-27 08:03:30|12205.6|12203.6|12204.8|12202.8|12206|12204|12203.4|12201.4|44
1656317020000|2022-06-27 08:03:40|12204.6|12202.6|12207.6|12205.6|12208|12206|12204.5|12202.5|39
1656317030000|2022-06-27 08:03:50|12207.5|12205.5|12206.3|12204.3|12208|12206|12205.8|12203.8|12
1656317040000|2022-06-27 08:04:00|12206.1|12204.1|12205.6|12203.6|12206.5|12204.5|12204.6|12202.6|18
1656317050000|2022-06-27 08:04:10|12205.5|12203.5|12205.3|12203.3|12206.5|12204.5|12205|12203|14
1656317060000|2022-06-27 08:04:20|12205.6|12203.6|12205|12203|12206.9|12204.9|12204.5|12202.5|24
1656317070000|2022-06-27 08:04:30|12204.8|12202.8|12206.9|12204.9|12207|12205|12204.8|12202.8|20
1656317080000|2022-06-27 08:04:40|12207|12205|12210.4|12208.4|12210.5|12208.5|12206.9|12204.9|18
1656317090000|2022-06-27 08:04:50|12210.3|12208.3|12209.8|12207.8|12211|12209|12209.1|12207.1|19
1656317100000|2022-06-27 08:05:00|12209.9|12207.9|12213.4|12211.4|12213.4|12211.4|12209.6|12207.6|26
1656317110000|2022-06-27 08:05:10|12213.8|12211.8|12215.6|12213.6|12215.9|12213.9|12213|12211|28
1656317120000|2022-06-27 08:05:20|12215.5|12213.5|12219.9|12217.9|12219.9|12217.9|12215.4|12213.4|85
1656317130000|2022-06-27 08:05:30|12219.5|12217.5|12225.9|12223.9|12226.6|12224.6|12218.5|12216.5|288
1656317140000|2022-06-27 08:05:40|12226|12224|12219.9|12217.9|12226.8|12224.8|12219.6|12217.6|103
1656317150000|2022-06-27 08:05:50|12219.8|12217.8|12221.8|12219.8|12222|12220|12219.8|12217.8|28
1656317160000|2022-06-27 08:06:00|12221.9|12219.9|12221.8|12219.8|12223.5|12221.5|12220|12218|53
1656317170000|2022-06-27 08:06:10|12221.9|12219.9|12218.4|12216.4|12222|12220|12217.1|12215.1|84
1656317180000|2022-06-27 08:06:20|12218.6|12216.6|12218.8|12216.8|12220.3|12218.3|12217.6|12215.6|27
1656317190000|2022-06-27 08:06:30|12218.6|12216.6|12219.5|12217.5|12220.3|12218.3|12218.5|12216.5|19
1656317200000|2022-06-27 08:06:40|12219.8|12217.8|12223.1|12221.1|12223.3|12221.3|12219.8|12217.8|37
1656317210000|2022-06-27 08:06:50|12223|12221|12224.1|12222.1|12224.5|12222.5|12222.8|12220.8|29
1656317220000|2022-06-27 08:07:00|12224|12222|12221.4|12219.4|12224.1|12222.1|12221.4|12219.4|51
1656317230000|2022-06-27 08:07:10|12219.8|12217.8|12219.6|12217.6|12221.5|12219.5|12218.9|12216.9|44
1656317240000|2022-06-27 08:07:20|12219.8|12217.8|12223.3|12221.3|12223.4|12221.4|12219.1|12217.1|36
1656317250000|2022-06-27 08:07:30|12223.1|12221.1|12227|12225|12227|12225|12222.9|12220.9|51
1656317260000|2022-06-27 08:07:40|12226.8|12224.8|12225.3|12223.3|12228.3|12226.3|12225|12223|64
1656317270000|2022-06-27 08:07:50|12225.1|12223.1|12221.6|12219.6|12225.5|12223.5|12221.1|12219.1|38
1656317280000|2022-06-27 08:08:00|12222|12220|12221.5|12219.5|12222|12220|12221|12219|14
1656317290000|2022-06-27 08:08:10|12221.3|12219.3|12220|12218|12222|12220|12218.4|12216.4|53
1656317300000|2022-06-27 08:08:20|12220.1|12218.1|12218|12216|12220.1|12218.1|12217.8|12215.8|27
1656317310000|2022-06-27 08:08:30|12217.9|12215.9|12219.5|12217.5|12220.5|12218.5|12217.3|12215.3|45
1656317320000|2022-06-27 08:08:40|12219.6|12217.6|12218|12216|12221.5|12219.5|12218|12216|46
1656317330000|2022-06-27 08:08:50|12217.9|12215.9|12218|12216|12218.9|12216.9|12217.6|12215.6|15
1656317340000|2022-06-27 08:09:00|12217.9|12215.9|12216.1|12214.1|12218|12216|12215.4|12213.4|21
1656317350000|2022-06-27 08:09:10|12216.3|12214.3|12216|12214|12217.8|12215.8|12215.3|12213.3|31
1656317360000|2022-06-27 08:09:20|12213.9|12211.9|12213.8|12211.8|12215.8|12213.8|12213.5|12211.5|80
1656317370000|2022-06-27 08:09:30|12214.3|12212.3|12213|12211|12215.1|12213.1|12213|12211|26
1656317380000|2022-06-27 08:09:40|12212.8|12210.8|12213|12211|12213.9|12211.9|12212.3|12210.3|33
1656317390000|2022-06-27 08:09:50|12213.1|12211.1|12213.5|12211.5|12214.9|12212.9|12212.8|12210.8|44
1656317400000|2022-06-27 08:10:00|12213.4|12211.4|12213.1|12211.1|12213.5|12211.5|12212.9|12210.9|27
1656317410000|2022-06-27 08:10:10|12212.9|12210.9|12213.3|12211.3|12213.4|12211.4|12212.1|12210.1|91
1656317420000|2022-06-27 08:10:20|12213|12211|12214.4|12212.4|12215.3|12213.3|12212.9|12210.9|42
1656317430000|2022-06-27 08:10:30|12214.3|12212.3|12215.1|12213.1|12215.3|12213.3|12214.3|12212.3|8
1656317440000|2022-06-27 08:10:40|12215|12213|12217.3|12215.3|12217.3|12215.3|12214.5|12212.5|22
1656317450000|2022-06-27 08:10:50|12217.1|12215.1|12217|12215|12217.1|12215.1|12216|12214|21
1656317460000|2022-06-27 08:11:00|12217.1|12215.1|12217.8|12215.8|12219|12217|12216.1|12214.1|38
1656317470000|2022-06-27 08:11:10|12217.6|12215.6|12220|12218|12220.3|12218.3|12217.1|12215.1|18
1656317480000|2022-06-27 08:11:20|12220.1|12218.1|12218.8|12216.8|12220.1|12218.1|12218.5|12216.5|32
1656317490000|2022-06-27 08:11:30|12218.9|12216.9|12217.5|12215.5|12219.4|12217.4|12216.6|12214.6|33
1656317500000|2022-06-27 08:11:40|12217.3|12215.3|12218.3|12216.3|12218.5|12216.5|12216.8|12214.8|16
1656317510000|2022-06-27 08:11:50|12218.1|12216.1|12217.9|12215.9|12218.3|12216.3|12216.5|12214.5|11
1656317520000|2022-06-27 08:12:00|12219.5|12217.5|12221.6|12219.6|12221.8|12219.8|12219.5|12217.5|54
1656317530000|2022-06-27 08:12:10|12221.5|12219.5|12220.5|12218.5|12221.6|12219.6|12220.1|12218.1|12
1656317540000|2022-06-27 08:12:20|12220.1|12218.1|12218|12216|12220.1|12218.1|12217.4|12215.4|29
1656317550000|2022-06-27 08:12:30|12218.1|12216.1|12221|12219|12221|12219|12218|12216|16
1656317560000|2022-06-27 08:12:40|12221.5|12219.5|12219.8|12217.8|12221.9|12219.9|12219.5|12217.5|21
1656317570000|2022-06-27 08:12:50|12220|12218|12219.5|12217.5|12220.3|12218.3|12217|12215|20
1656317580000|2022-06-27 08:13:00|12219.6|12217.6|12221|12219|12222|12220|12219.6|12217.6|44
1656317590000|2022-06-27 08:13:10|12221.1|12219.1|12221.9|12219.9|12221.9|12219.9|12220|12218|25
1656317600000|2022-06-27 08:13:20|12221.8|12219.8|12222.6|12220.6|12223.3|12221.3|12221.4|12219.4|26
1656317610000|2022-06-27 08:13:30|12222.9|12220.9|12222.9|12220.9|12223.1|12221.1|12222|12220|19
1656317620000|2022-06-27 08:13:40|12222.5|12220.5|12222.5|12220.5|12222.9|12220.9|12222|12220|5
1656317630000|2022-06-27 08:13:50|12222.8|12220.8|12222|12220|12222.9|12220.9|12220.9|12218.9|28
1656317640000|2022-06-27 08:14:00|12222.1|12220.1|12225.3|12223.3|12225.6|12223.6|12222.1|12220.1|53
1656317650000|2022-06-27 08:14:10|12225.4|12223.4|12224.6|12222.6|12225.8|12223.8|12224.4|12222.4|37
1656317660000|2022-06-27 08:14:20|12224.4|12222.4|12224.6|12222.6|12224.8|12222.8|12223.9|12221.9|11
1656317670000|2022-06-27 08:14:30|12224.8|12222.8|12225|12223|12225|12223|12224.5|12222.5|6
1656317680000|2022-06-27 08:14:40|12224.8|12222.8|12225.4|12223.4|12226.8|12224.8|12224.8|12222.8|31
1656317690000|2022-06-27 08:14:50|12225.5|12223.5|12227.3|12225.3|12227.4|12225.4|12225.4|12223.4|22
1656317700000|2022-06-27 08:15:00|12227.5|12225.5|12224.9|12222.9|12227.5|12225.5|12224.1|12222.1|36
1656317710000|2022-06-27 08:15:10|12225.1|12223.1|12225.8|12223.8|12225.8|12223.8|12223.9|12221.9|34
1656317720000|2022-06-27 08:15:20|12225.6|12223.6|12226.1|12224.1|12227.5|12225.5|12225.1|12223.1|27
1656317730000|2022-06-27 08:15:30|12226.3|12224.3|12227.3|12225.3|12228.3|12226.3|12226.1|12224.1|48
1656317740000|2022-06-27 08:15:40|12227.4|12225.4|12226.3|12224.3|12227.8|12225.8|12225.5|12223.5|10
1656317750000|2022-06-27 08:15:50|12226.5|12224.5|12227.1|12225.1|12228|12226|12226.1|12224.1|12
1656317760000|2022-06-27 08:16:00|12227|12225|12226.8|12224.8|12227.9|12225.9|12225|12223|31
1656317770000|2022-06-27 08:16:10|12226.9|12224.9|12226.5|12224.5|12227.1|12225.1|12225.1|12223.1|32
1656317780000|2022-06-27 08:16:20|12226.4|12224.4|12225.3|12223.3|12226.4|12224.4|12225.1|12223.1|8
1656317790000|2022-06-27 08:16:30|12225.4|12223.4|12224.3|12222.3|12225.6|12223.6|12223.5|12221.5|31
1656317800000|2022-06-27 08:16:40|12224.1|12222.1|12225|12223|12226|12224|12224.1|12222.1|15
1656317810000|2022-06-27 08:16:50|12225.1|12223.1|12224.3|12222.3|12225.5|12223.5|12224.1|12222.1|10
1656317820000|2022-06-27 08:17:00|12224.4|12222.4|12226.3|12224.3|12226.3|12224.3|12224.3|12222.3|10
1656317830000|2022-06-27 08:17:10|12226.1|12224.1|12226|12224|12226.3|12224.3|12224.9|12222.9|12
1656317840000|2022-06-27 08:17:20|12225.9|12223.9|12227|12225|12227|12225|12225.1|12223.1|6
1656317850000|2022-06-27 08:17:30|12226.9|12224.9|12225.8|12223.8|12227.4|12225.4|12225.8|12223.8|15
1656317860000|2022-06-27 08:17:40|12226|12224|12225.8|12223.8|12226.6|12224.6|12224.5|12222.5|21
1656317870000|2022-06-27 08:17:50|12224.9|12222.9|12225|12223|12225.4|12223.4|12224.9|12222.9|22
1656317880000|2022-06-27 08:18:00|12225.1|12223.1|12224.5|12222.5|12226.5|12224.5|12224.5|12222.5|60
1656317890000|2022-06-27 08:18:10|12224.6|12222.6|12225.9|12223.9|12226.5|12224.5|12223.9|12221.9|41
1656317900000|2022-06-27 08:18:20|12225.8|12223.8|12226.3|12224.3|12226.3|12224.3|12225.5|12223.5|12
1656317910000|2022-06-27 08:18:30|12226.1|12224.1|12227.1|12225.1|12227.6|12225.6|12226.1|12224.1|40
1656317920000|2022-06-27 08:18:40|12227.3|12225.3|12227.5|12225.5|12228.3|12226.3|12227|12225|48
1656317930000|2022-06-27 08:18:50|12227.8|12225.8|12226.9|12224.9|12228|12226|12226.9|12224.9|22
1656317940000|2022-06-27 08:19:00|12227|12225|12225.4|12223.4|12227.4|12225.4|12225.4|12223.4|47
1656317950000|2022-06-27 08:19:10|12225.3|12223.3|12225.5|12223.5|12225.6|12223.6|12224.9|12222.9|10
1656317960000|2022-06-27 08:19:20|12225.4|12223.4|12224.6|12222.6|12225.5|12223.5|12224.3|12222.3|7
1656317970000|2022-06-27 08:19:30|12224.5|12222.5|12224.8|12222.8|12226|12224|12224.3|12222.3|29
1656317980000|2022-06-27 08:19:40|12225.1|12223.1|12224.6|12222.6|12225.3|12223.3|12224|12222|15
1656317990000|2022-06-27 08:19:50|12224.5|12222.5|12223.5|12221.5|12224.6|12222.6|12223.1|12221.1|12
1656318000000|2022-06-27 08:20:00|12223.6|12221.6|12224.8|12222.8|12227|12225|12223.6|12221.6|52
1656318010000|2022-06-27 08:20:10|12224.5|12222.5|12225.4|12223.4|12225.9|12223.9|12224.5|12222.5|12
1656318020000|2022-06-27 08:20:20|12225.1|12223.1|12223.3|12221.3|12225.4|12223.4|12223.3|12221.3|17
1656318030000|2022-06-27 08:20:30|12223.1|12221.1|12222.6|12220.6|12223.1|12221.1|12221|12219|45
1656318040000|2022-06-27 08:20:40|12222.5|12220.5|12221.1|12219.1|12222.6|12220.6|12221.1|12219.1|11
1656318050000|2022-06-27 08:20:50|12221.3|12219.3|12221.9|12219.9|12222.3|12220.3|12220.9|12218.9|26
1656318060000|2022-06-27 08:21:00|12221.8|12219.8|12221.1|12219.1|12222.1|12220.1|12221.1|12219.1|16
1656318070000|2022-06-27 08:21:10|12221.3|12219.3|12221.8|12219.8|12222|12220|12220.4|12218.4|21
1656318080000|2022-06-27 08:21:20|12222.1|12220.1|12221.3|12219.3|12223.5|12221.5|12221.3|12219.3|26
1656318090000|2022-06-27 08:21:30|12221.1|12219.1|12220.3|12218.3|12221.3|12219.3|12219.3|12217.3|18
1656318100000|2022-06-27 08:21:40|12220.1|12218.1|12219.5|12217.5|12220.5|12218.5|12219.3|12217.3|16
1656318110000|2022-06-27 08:21:50|12219.4|12217.4|12221.1|12219.1|12222.1|12220.1|12219.4|12217.4|16
1656318120000|2022-06-27 08:22:00|12221|12219|12221.8|12219.8|12222.1|12220.1|12219.8|12217.8|25
1656318130000|2022-06-27 08:22:10|12221.3|12219.3|12221|12219|12221.8|12219.8|12221|12219|3
1656318140000|2022-06-27 08:22:20|12221.1|12219.1|12220.4|12218.4|12221.1|12219.1|12219.8|12217.8|3
1656318150000|2022-06-27 08:22:30|12220.3|12218.3|12221|12219|12221.6|12219.6|12220.3|12218.3|18
1656318160000|2022-06-27 08:22:40|12221.1|12219.1|12220.5|12218.5|12221.1|12219.1|12220.4|12218.4|9
1656318170000|2022-06-27 08:22:50|12220.6|12218.6|12220.9|12218.9|12221.1|12219.1|12220.5|12218.5|13
1656318180000|2022-06-27 08:23:00|12220.8|12218.8|12221|12219|12221|12219|12219.4|12217.4|12
1656318190000|2022-06-27 08:23:10|12220.5|12218.5|12220.8|12218.8|12221.3|12219.3|12220|12218|19
1656318200000|2022-06-27 08:23:20|12220.6|12218.6|12221.1|12219.1|12221.3|12219.3|12220.3|12218.3|9
1656318210000|2022-06-27 08:23:30|12221|12219|12217.4|12215.4|12221.1|12219.1|12217.4|12215.4|16
1656318220000|2022-06-27 08:23:40|12217.1|12215.1|12217.6|12215.6|12219.4|12217.4|12216.6|12214.6|61
1656318230000|2022-06-27 08:23:50|12217.5|12215.5|12216.5|12214.5|12217.6|12215.6|12216|12214|33
1656318240000|2022-06-27 08:24:00|12216.8|12214.8|12216.9|12214.9|12217.5|12215.5|12216.6|12214.6|18
1656318250000|2022-06-27 08:24:10|12216.8|12214.8|12216.3|12214.3|12217|12215|12216|12214|19
1656318260000|2022-06-27 08:24:20|12215.9|12213.9|12216.9|12214.9|12217.6|12215.6|12215.3|12213.3|14
1656318270000|2022-06-27 08:24:30|12217.6|12215.6|12217.3|12215.3|12217.6|12215.6|12216|12214|20
1656318280000|2022-06-27 08:24:40|12217.4|12215.4|12217.3|12215.3|12217.9|12215.9|12216.8|12214.8|19
1656318290000|2022-06-27 08:24:50|12217.6|12215.6|12216|12214|12217.6|12215.6|12215.8|12213.8|9
1656318300000|2022-06-27 08:25:00|12216.8|12214.8|12216.5|12214.5|12217|12215|12215|12213|28
1656318310000|2022-06-27 08:25:10|12216.4|12214.4|12219.4|12217.4|12219.8|12217.8|12216.1|12214.1|25
1656318320000|2022-06-27 08:25:20|12219.8|12217.8|12219|12217|12220.3|12218.3|12218.3|12216.3|19
1656318330000|2022-06-27 08:25:30|12219.1|12217.1|12218.8|12216.8|12219.4|12217.4|12218.5|12216.5|5
1656318340000|2022-06-27 08:25:40|12218.6|12216.6|12221.9|12219.9|12222.4|12220.4|12218.6|12216.6|23
1656318350000|2022-06-27 08:25:50|12221.8|12219.8|12221|12219|12221.8|12219.8|12220.4|12218.4|18
1656318360000|2022-06-27 08:26:00|12221.5|12219.5|12222.3|12220.3|12222.3|12220.3|12221.4|12219.4|9
1656318370000|2022-06-27 08:26:10|12222.1|12220.1|12220.3|12218.3|12222.8|12220.8|12219.1|12217.1|37
1656318380000|2022-06-27 08:26:20|12219|12217|12219.6|12217.6|12221.6|12219.6|12217.4|12215.4|43
1656318390000|2022-06-27 08:26:30|12219|12217|12219.9|12217.9|12220.4|12218.4|12219|12217|15
1656318400000|2022-06-27 08:26:40|12219.8|12217.8|12219.4|12217.4|12220.1|12218.1|12219.4|12217.4|15
1656318410000|2022-06-27 08:26:50|12219.5|12217.5|12220.4|12218.4|12220.5|12218.5|12219.4|12217.4|4
1656318420000|2022-06-27 08:27:00|12220.5|12218.5|12220.1|12218.1|12221.1|12219.1|12219.3|12217.3|11
1656318430000|2022-06-27 08:27:10|12220.3|12218.3|12221.3|12219.3|12221.4|12219.4|12220.1|12218.1|17
1656318440000|2022-06-27 08:27:20|12221.4|12219.4|12221.1|12219.1|12221.6|12219.6|12220.1|12218.1|11
1656318450000|2022-06-27 08:27:30|12220.3|12218.3|12222.9|12220.9|12223.3|12221.3|12220.1|12218.1|43
1656318460000|2022-06-27 08:27:40|12223|12221|12221|12219|12223|12221|12220.5|12218.5|19
1656318470000|2022-06-27 08:27:50|12220.8|12218.8|12219.9|12217.9|12220.8|12218.8|12219.8|12217.8|19
1656318480000|2022-06-27 08:28:00|12219.4|12217.4|12221.9|12219.9|12222.3|12220.3|12219.4|12217.4|33
1656318490000|2022-06-27 08:28:10|12221.8|12219.8|12220.3|12218.3|12221.9|12219.9|12220|12218|16
1656318500000|2022-06-27 08:28:20|12221.4|12219.4|12221|12219|12222.9|12220.9|12220.9|12218.9|49
1656318510000|2022-06-27 08:28:30|12221.9|12219.9|12221.1|12219.1|12222.4|12220.4|12220.9|12218.9|29
1656318520000|2022-06-27 08:28:40|12221.3|12219.3|12218.8|12216.8|12221.3|12219.3|12218.6|12216.6|26
1656318530000|2022-06-27 08:28:50|12218.6|12216.6|12218.1|12216.1|12219.1|12217.1|12218|12216|10
1656318540000|2022-06-27 08:29:00|12218|12216|12220|12218|12220|12218|12218|12216|14
1656318550000|2022-06-27 08:29:10|12222|12220|12222.1|12220.1|12222.3|12220.3|12220.9|12218.9|22
1656318560000|2022-06-27 08:29:20|12222|12220|12222.1|12220.1|12222.1|12220.1|12220.9|12218.9|11
1656318570000|2022-06-27 08:29:30|12222|12220|12221.3|12219.3|12222.1|12220.1|12220.5|12218.5|13
1656318580000|2022-06-27 08:29:40|12221.1|12219.1|12220.6|12218.6|12221.4|12219.4|12220.4|12218.4|16
1656318590000|2022-06-27 08:29:50|12220.8|12218.8|12221.1|12219.1|12222.1|12220.1|12220.3|12218.3|18
1656318600000|2022-06-27 08:30:00|12221|12219|12221.4|12219.4|12221.5|12219.5|12220.5|12218.5|15
1656318610000|2022-06-27 08:30:10|12221.3|12219.3|12221.9|12219.9|12222|12220|12221.3|12219.3|9
1656318620000|2022-06-27 08:30:20|12221.8|12219.8|12220.3|12218.3|12221.9|12219.9|12220.3|12218.3|11
1656318630000|2022-06-27 08:30:30|12220.4|12218.4|12219|12217|12220.6|12218.6|12218.9|12216.9|7
1656318640000|2022-06-27 08:30:40|12218.9|12216.9|12220.9|12218.9|12221|12219|12218.9|12216.9|13
1656318650000|2022-06-27 08:30:50|12220.8|12218.8|12220.5|12218.5|12220.9|12218.9|12220.1|12218.1|8
1656318660000|2022-06-27 08:31:00|12220.4|12218.4|12219.3|12217.3|12220.4|12218.4|12218.3|12216.3|14
1656318670000|2022-06-27 08:31:10|12219.1|12217.1|12218.9|12216.9|12219.3|12217.3|12218.1|12216.1|18
1656318680000|2022-06-27 08:31:20|12219|12217|12218.6|12216.6|12219.3|12217.3|12218.5|12216.5|8
1656318690000|2022-06-27 08:31:30|12218.5|12216.5|12220.3|12218.3|12221.1|12219.1|12218.5|12216.5|26
1656318700000|2022-06-27 08:31:40|12220.4|12218.4|12220.6|12218.6|12220.9|12218.9|12219.4|12217.4|19
1656318710000|2022-06-27 08:31:50|12220.8|12218.8|12220.5|12218.5|12221.3|12219.3|12220.4|12218.4|4
1656318720000|2022-06-27 08:32:00|12220.6|12218.6|12220.3|12218.3|12221|12219|12220.1|12218.1|4
1656318730000|2022-06-27 08:32:10|12220.1|12218.1|12221|12219|12221|12219|12220.1|12218.1|12
1656318740000|2022-06-27 08:32:20|12220.9|12218.9|12220.8|12218.8|12221.1|12219.1|12220.5|12218.5|8
1656318750000|2022-06-27 08:32:30|12220.9|12218.9|12219.4|12217.4|12220.9|12218.9|12219|12217|8
1656318760000|2022-06-27 08:32:40|12219.3|12217.3|12219|12217|12219.4|12217.4|12218.8|12216.8|12
1656318770000|2022-06-27 08:32:50|12218.9|12216.9|12219|12217|12219|12217|12218.4|12216.4|12
1656318780000|2022-06-27 08:33:00|12218.9|12216.9|12218.5|12216.5|12218.9|12216.9|12218.1|12216.1|14
1656318790000|2022-06-27 08:33:10|12218.8|12216.8|12217.9|12215.9|12218.8|12216.8|12217.5|12215.5|8
1656318800000|2022-06-27 08:33:20|12217.5|12215.5|12214.1|12212.1|12217.9|12215.9|12214.1|12212.1|39
1656318810000|2022-06-27 08:33:30|12214|12212|12214.9|12212.9|12215.8|12213.8|12213.3|12211.3|30
1656318820000|2022-06-27 08:33:40|12214.8|12212.8|12215.1|12213.1|12215.5|12213.5|12214.3|12212.3|20
1656318830000|2022-06-27 08:33:50|12214.8|12212.8|12212.5|12210.5|12215|12213|12212.3|12210.3|38
1656318840000|2022-06-27 08:34:00|12212.3|12210.3|12211.5|12209.5|12212.4|12210.4|12211.3|12209.3|50
1656318850000|2022-06-27 08:34:10|12211.6|12209.6|12213.5|12211.5|12213.8|12211.8|12211.3|12209.3|21
1656318860000|2022-06-27 08:34:20|12213.6|12211.6|12212.3|12210.3|12214.5|12212.5|12211.8|12209.8|21
1656318870000|2022-06-27 08:34:30|12212|12210|12212.1|12210.1|12212.3|12210.3|12211.6|12209.6|12
1656318880000|2022-06-27 08:34:40|12212.3|12210.3|12212.1|12210.1|12212.4|12210.4|12212|12210|12
1656318890000|2022-06-27 08:34:50|12212.3|12210.3|12212.4|12210.4|12212.4|12210.4|12212.1|12210.1|11
1656318900000|2022-06-27 08:35:00|12212.3|12210.3|12212.3|12210.3|12214.3|12212.3|12212.3|12210.3|32
1656318910000|2022-06-27 08:35:10|12212|12210|12211.9|12209.9|12212|12210|12211.8|12209.8|10
1656318920000|2022-06-27 08:35:20|12212|12210|12211.9|12209.9|12212.8|12210.8|12211.6|12209.6|13
1656318930000|2022-06-27 08:35:30|12212|12210|12210.1|12208.1|12212.3|12210.3|12209.9|12207.9|39
1656318940000|2022-06-27 08:35:40|12210|12208|12210.4|12208.4|12210.4|12208.4|12209.9|12207.9|15
1656318950000|2022-06-27 08:35:50|12210.3|12208.3|12210.6|12208.6|12210.9|12208.9|12209.8|12207.8|3
1656318960000|2022-06-27 08:36:00|12210.9|12208.9|12210.6|12208.6|12212.1|12210.1|12210.5|12208.5|20
1656318970000|2022-06-27 08:36:10|12210.5|12208.5|12210.5|12208.5|12210.8|12208.8|12209.9|12207.9|4
1656318980000|2022-06-27 08:36:20|12210.4|12208.4|12209.3|12207.3|12210.4|12208.4|12209.3|12207.3|9
1656318990000|2022-06-27 08:36:30|12209.4|12207.4|12211.1|12209.1|12211.1|12209.1|12209.4|12207.4|7
1656319000000|2022-06-27 08:36:40|12211|12209|12210|12208|12211|12209|12209.8|12207.8|13
1656319010000|2022-06-27 08:36:50|12209.9|12207.9|12211|12209|12211|12209|12209.4|12207.4|15
1656319020000|2022-06-27 08:37:00|12210.9|12208.9|12211|12209|12211.8|12209.8|12210.8|12208.8|54
1656319030000|2022-06-27 08:37:10|12210.9|12208.9|12210.9|12208.9|12211.6|12209.6|12210.5|12208.5|16
1656319040000|2022-06-27 08:37:20|12211|12209|12210.6|12208.6|12211.1|12209.1|12210.5|12208.5|16
1656319050000|2022-06-27 08:37:30|12210.8|12208.8|12210.3|12208.3|12210.8|12208.8|12210.1|12208.1|2
1656319060000|2022-06-27 08:37:40|12210.4|12208.4|12210.8|12208.8|12210.8|12208.8|12210.3|12208.3|3
1656319070000|2022-06-27 08:37:50|12210.6|12208.6|12209.9|12207.9|12210.6|12208.6|12209.6|12207.6|25
1656319080000|2022-06-27 08:38:00|12209.6|12207.6|12209|12207|12210.9|12208.9|12209|12207|26
1656319090000|2022-06-27 08:38:10|12209.1|12207.1|12209.4|12207.4|12209.9|12207.9|12209.1|12207.1|24
1656319100000|2022-06-27 08:38:20|12209.3|12207.3|12205.9|12203.9|12209.6|12207.6|12205.4|12203.4|56
1656319110000|2022-06-27 08:38:30|12205.8|12203.8|12202.9|12200.9|12206.5|12204.5|12201.8|12199.8|125
1656319120000|2022-06-27 08:38:40|12203|12201|12203.3|12201.3|12203.5|12201.5|12200|12198|87
1656319130000|2022-06-27 08:38:50|12202.5|12200.5|12202.9|12200.9|12203.5|12201.5|12202.5|12200.5|24
1656319140000|2022-06-27 08:39:00|12201.9|12199.9|12198.4|12196.4|12202.5|12200.5|12197.5|12195.5|98
1656319150000|2022-06-27 08:39:10|12198.5|12196.5|12199.1|12197.1|12199.3|12197.3|12197.9|12195.9|53
1656319160000|2022-06-27 08:39:20|12199|12197|12197.6|12195.6|12199.5|12197.5|12197|12195|34
1656319170000|2022-06-27 08:39:30|12197.5|12195.5|12195.9|12193.9|12198.9|12196.9|12195.8|12193.8|52
1656319180000|2022-06-27 08:39:40|12196.8|12194.8|12195.3|12193.3|12196.8|12194.8|12193|12191|98
1656319190000|2022-06-27 08:39:50|12195.4|12193.4|12197|12195|12197.5|12195.5|12194.9|12192.9|38
1656319200000|2022-06-27 08:40:00|12196.8|12194.8|12192.4|12190.4|12196.8|12194.8|12192.4|12190.4|131
1656319210000|2022-06-27 08:40:10|12192.1|12190.1|12192.8|12190.8|12193.6|12191.6|12191.5|12189.5|59
1656319220000|2022-06-27 08:40:20|12191.8|12189.8|12193.1|12191.1|12194|12192|12191.8|12189.8|69
1656319230000|2022-06-27 08:40:30|12193.3|12191.3|12190.8|12188.8|12193.3|12191.3|12190.4|12188.4|51
1656319240000|2022-06-27 08:40:40|12191.1|12189.1|12193.5|12191.5|12193.6|12191.6|12190.8|12188.8|27
1656319250000|2022-06-27 08:40:50|12193.6|12191.6|12194.5|12192.5|12194.9|12192.9|12193.4|12191.4|24
1656319260000|2022-06-27 08:41:00|12193.9|12191.9|12196.6|12194.6|12196.6|12194.6|12193|12191|61
1656319270000|2022-06-27 08:41:10|12196.5|12194.5|12196.4|12194.4|12196.8|12194.8|12196.1|12194.1|15
1656319280000|2022-06-27 08:41:20|12196.5|12194.5|12195.1|12193.1|12196.6|12194.6|12195|12193|24
1656319290000|2022-06-27 08:41:30|12195|12193|12198|12196|12198.3|12196.3|12195|12193|16
1656319300000|2022-06-27 08:41:40|12198.1|12196.1|12198.3|12196.3|12198.3|12196.3|12197.3|12195.3|14
1656319310000|2022-06-27 08:41:50|12198.1|12196.1|12198|12196|12198.6|12196.6|12196.8|12194.8|18
1656319320000|2022-06-27 08:42:00|12198.1|12196.1|12198.6|12196.6|12198.6|12196.6|12197.8|12195.8|8
1656319330000|2022-06-27 08:42:10|12198.5|12196.5|12198.4|12196.4|12198.9|12196.9|12198|12196|13
1656319340000|2022-06-27 08:42:20|12198.5|12196.5|12198.3|12196.3|12198.6|12196.6|12197.8|12195.8|16
1656319350000|2022-06-27 08:42:30|12198.4|12196.4|12199.3|12197.3|12199.3|12197.3|12197.5|12195.5|15
1656319360000|2022-06-27 08:42:40|12198.8|12196.8|12198.4|12196.4|12199.4|12197.4|12198.3|12196.3|12
1656319370000|2022-06-27 08:42:50|12198.3|12196.3|12197.9|12195.9|12199|12197|12197.6|12195.6|19
1656319380000|2022-06-27 08:43:00|12198|12196|12196.8|12194.8|12198.6|12196.6|12196.3|12194.3|39
1656319390000|2022-06-27 08:43:10|12197|12195|12196.6|12194.6|12197.1|12195.1|12195.3|12193.3|23
1656319400000|2022-06-27 08:43:20|12196.8|12194.8|12195.9|12193.9|12196.8|12194.8|12195.8|12193.8|14
1656319410000|2022-06-27 08:43:30|12196|12194|12194.9|12192.9|12196|12194|12194.9|12192.9|6
1656319420000|2022-06-27 08:43:40|12195|12193|12193.1|12191.1|12195.1|12193.1|12192.9|12190.9|36
1656319430000|2022-06-27 08:43:50|12192.9|12190.9|12193.6|12191.6|12194.5|12192.5|12192.9|12190.9|18
1656319440000|2022-06-27 08:44:00|12193.5|12191.5|12192.6|12190.6|12194.6|12192.6|12192.4|12190.4|26
1656319450000|2022-06-27 08:44:10|12192.8|12190.8|12192.6|12190.6|12192.8|12190.8|12191.4|12189.4|24
1656319460000|2022-06-27 08:44:20|12193.5|12191.5|12192.3|12190.3|12194.5|12192.5|12192.1|12190.1|34
1656319470000|2022-06-27 08:44:30|12192|12190|12194.9|12192.9|12195|12193|12191.9|12189.9|19
1656319480000|2022-06-27 08:44:40|12195|12193|12195.9|12193.9|12195.9|12193.9|12194.3|12192.3|24
1656319490000|2022-06-27 08:44:50|12195.6|12193.6|12195|12193|12195.9|12193.9|12194.9|12192.9|17
1656319500000|2022-06-27 08:45:00|12195.1|12193.1|12195.6|12193.6|12195.9|12193.9|12194|12192|16
1656319510000|2022-06-27 08:45:10|12195.5|12193.5|12194.8|12192.8|12196|12194|12194.5|12192.5|14
1656319520000|2022-06-27 08:45:20|12194.9|12192.9|12197.6|12195.6|12197.6|12195.6|12194.8|12192.8|25
1656319530000|2022-06-27 08:45:30|12197.1|12195.1|12197.6|12195.6|12198.3|12196.3|12196.9|12194.9|21
1656319540000|2022-06-27 08:45:40|12197.8|12195.8|12198.4|12196.4|12198.8|12196.8|12197.8|12195.8|13
1656319550000|2022-06-27 08:45:50|12198.5|12196.5|12197.8|12195.8|12198.5|12196.5|12197.3|12195.3|11
1656319560000|2022-06-27 08:46:00|12197.9|12195.9|12193.1|12191.1|12198.4|12196.4|12193.1|12191.1|48
1656319570000|2022-06-27 08:46:10|12193.3|12191.3|12191.8|12189.8|12193.3|12191.3|12191.6|12189.6|35
1656319580000|2022-06-27 08:46:20|12192|12190|12191.4|12189.4|12192|12190|12190.8|12188.8|44
1656319590000|2022-06-27 08:46:30|12191.5|12189.5|12191.5|12189.5|12192|12190|12191.3|12189.3|10
1656319600000|2022-06-27 08:46:40|12191.8|12189.8|12188.6|12186.6|12192.1|12190.1|12187.8|12185.8|56
1656319610000|2022-06-27 08:46:50|12188.5|12186.5|12191|12189|12191.6|12189.6|12188.3|12186.3|39
1656319620000|2022-06-27 08:47:00|12190.9|12188.9|12191|12189|12192.4|12190.4|12190.9|12188.9|17
1656319630000|2022-06-27 08:47:10|12191.1|12189.1|12190.3|12188.3|12191.9|12189.9|12189.8|12187.8|13
1656319640000|2022-06-27 08:47:20|12190.5|12188.5|12190.4|12188.4|12190.6|12188.6|12189.4|12187.4|7
1656319650000|2022-06-27 08:47:30|12190.3|12188.3|12189.1|12187.1|12190.6|12188.6|12189|12187|27
1656319660000|2022-06-27 08:47:40|12189.3|12187.3|12190|12188|12190.8|12188.8|12188.9|12186.9|25
1656319670000|2022-06-27 08:47:50|12189.9|12187.9|12192.4|12190.4|12192.9|12190.9|12189.9|12187.9|47
1656319680000|2022-06-27 08:48:00|12192.1|12190.1|12192.8|12190.8|12194.1|12192.1|12192.1|12190.1|20
1656319690000|2022-06-27 08:48:10|12192.9|12190.9|12194.3|12192.3|12194.6|12192.6|12192.8|12190.8|7
1656319700000|2022-06-27 08:48:20|12194.1|12192.1|12193.3|12191.3|12194.1|12192.1|12191.3|12189.3|43
1656319710000|2022-06-27 08:48:30|12193|12191|12194.5|12192.5|12194.5|12192.5|12192.9|12190.9|18
1656319720000|2022-06-27 08:48:40|12194.3|12192.3|12194.9|12192.9|12195.1|12193.1|12194.3|12192.3|28
1656319730000|2022-06-27 08:48:50|12195|12193|12194.9|12192.9|12195.3|12193.3|12194.6|12192.6|9
1656319740000|2022-06-27 08:49:00|12194.5|12192.5|12193.5|12191.5|12194.8|12192.8|12192.8|12190.8|17
1656319750000|2022-06-27 08:49:10|12193.6|12191.6|12191.6|12189.6|12193.8|12191.8|12191.1|12189.1|10
1656319760000|2022-06-27 08:49:20|12191.8|12189.8|12193.4|12191.4|12193.4|12191.4|12190.9|12188.9|17
1656319770000|2022-06-27 08:49:30|12193.3|12191.3|12192.8|12190.8|12193.3|12191.3|12190.9|12188.9|7
1656319780000|2022-06-27 08:49:40|12192.6|12190.6|12192.5|12190.5|12192.8|12190.8|12192|12190|1
1656319790000|2022-06-27 08:49:50|12192.4|12190.4|12193|12191|12193|12191|12192.1|12190.1|1
1656319800000|2022-06-27 08:50:00|12192.9|12190.9|12194.6|12192.6|12195|12193|12192.9|12190.9|7
1656319810000|2022-06-27 08:50:10|12194.5|12192.5|12195.9|12193.9|12195.9|12193.9|12194.5|12192.5|13
1656319820000|2022-06-27 08:50:20|12195.6|12193.6|12196.1|12194.1|12196.1|12194.1|12195.4|12193.4|32
1656319830000|2022-06-27 08:50:30|12196.8|12194.8|12195.4|12193.4|12196.9|12194.9|12195.4|12193.4|14
1656319840000|2022-06-27 08:50:40|12195.5|12193.5|12194.5|12192.5|12195.5|12193.5|12194.5|12192.5|13
1656319850000|2022-06-27 08:50:50|12194.8|12192.8|12195.1|12193.1|12195.1|12193.1|12193.6|12191.6|17
1656319860000|2022-06-27 08:51:00|12194.6|12192.6|12191.8|12189.8|12194.6|12192.6|12191.8|12189.8|9
1656319870000|2022-06-27 08:51:10|12192|12190|12192.9|12190.9|12192.9|12190.9|12192|12190|10
1656319880000|2022-06-27 08:51:20|12193.1|12191.1|12193|12191|12193.9|12191.9|12192.8|12190.8|9
1656319890000|2022-06-27 08:51:30|12193.1|12191.1|12193.3|12191.3|12193.8|12191.8|12192.6|12190.6|7
1656319900000|2022-06-27 08:51:40|12193.4|12191.4|12193.3|12191.3|12194.4|12192.4|12193.3|12191.3|5
1656319910000|2022-06-27 08:51:50|12193.1|12191.1|12193.3|12191.3|12193.5|12191.5|12192.5|12190.5|8
1656319920000|2022-06-27 08:52:00|12193.4|12191.4|12192.3|12190.3|12193.5|12191.5|12192.3|12190.3|6
1656319930000|2022-06-27 08:52:10|12192.1|12190.1|12193.4|12191.4|12193.4|12191.4|12191.3|12189.3|9
1656319940000|2022-06-27 08:52:20|12193.5|12191.5|12194.1|12192.1|12195.1|12193.1|12193.5|12191.5|17
1656319950000|2022-06-27 08:52:30|12194.3|12192.3|12192|12190|12194.3|12192.3|12192|12190|29
1656319960000|2022-06-27 08:52:40|12191.9|12189.9|12191.9|12189.9|12192.3|12190.3|12191.6|12189.6|5
1656319970000|2022-06-27 08:52:50|12192|12190|12192|12190|12192.1|12190.1|12191.5|12189.5|2
1656319980000|2022-06-27 08:53:00|12191.9|12189.9|12192|12190|12192.1|12190.1|12191.6|12189.6|6
1656319990000|2022-06-27 08:53:10|12191.6|12189.6|12191.4|12189.4|12191.6|12189.6|12190.8|12188.8|17
1656320000000|2022-06-27 08:53:20|12191.5|12189.5|12191.6|12189.6|12192.8|12190.8|12191.5|12189.5|9
1656320010000|2022-06-27 08:53:30|12191.8|12189.8|12191.4|12189.4|12192.1|12190.1|12191.4|12189.4|5
1656320020000|2022-06-27 08:53:40|12191.3|12189.3|12189|12187|12191.3|12189.3|12189|12187|24
1656320030000|2022-06-27 08:53:50|12189.1|12187.1|12189.5|12187.5|12189.6|12187.6|12189|12187|2
1656320040000|2022-06-27 08:54:00|12189.4|12187.4|12189.3|12187.3|12189.8|12187.8|12189.1|12187.1|8
1656320050000|2022-06-27 08:54:10|12189|12187|12187.4|12185.4|12189.1|12187.1|12186.1|12184.1|55
1656320060000|2022-06-27 08:54:20|12187.1|12185.1|12186.4|12184.4|12187.8|12185.8|12186.4|12184.4|14
1656320070000|2022-06-27 08:54:30|12186.5|12184.5|12185.1|12183.1|12186.5|12184.5|12184.8|12182.8|27
1656320080000|2022-06-27 08:54:40|12185.3|12183.3|12183|12181|12185.5|12183.5|12182.6|12180.6|46
1656320090000|2022-06-27 08:54:50|12182.9|12180.9|12182.4|12180.4|12183.3|12181.3|12182.4|12180.4|43
1656320100000|2022-06-27 08:55:00|12182.8|12180.8|12179.6|12177.6|12183.1|12181.1|12179.3|12177.3|70
1656320110000|2022-06-27 08:55:10|12179.9|12177.9|12178.9|12176.9|12179.9|12177.9|12178.8|12176.8|55
1656320120000|2022-06-27 08:55:20|12179|12177|12181.4|12179.4|12181.8|12179.8|12178.8|12176.8|45
1656320130000|2022-06-27 08:55:30|12181.9|12179.9|12183.5|12181.5|12184.3|12182.3|12181.6|12179.6|41
1656320140000|2022-06-27 08:55:40|12183.3|12181.3|12182.6|12180.6|12184.1|12182.1|12182.5|12180.5|17
1656320150000|2022-06-27 08:55:50|12182.8|12180.8|12182.6|12180.6|12183.3|12181.3|12182.5|12180.5|4
1656320160000|2022-06-27 08:56:00|12182.8|12180.8|12183.8|12181.8|12183.9|12181.9|12182.5|12180.5|11
1656320170000|2022-06-27 08:56:10|12183.9|12181.9|12183|12181|12184|12182|12182.1|12180.1|22
1656320180000|2022-06-27 08:56:20|12183.1|12181.1|12182.9|12180.9|12184.1|12182.1|12182.4|12180.4|17
1656320190000|2022-06-27 08:56:30|12182.8|12180.8|12183.6|12181.6|12183.6|12181.6|12182.6|12180.6|8
1656320200000|2022-06-27 08:56:40|12183.8|12181.8|12182.8|12180.8|12183.8|12181.8|12182.6|12180.6|12
1656320210000|2022-06-27 08:56:50|12182.9|12180.9|12182.4|12180.4|12183|12181|12182|12180|5
1656320220000|2022-06-27 08:57:00|12182.3|12180.3|12183.5|12181.5|12183.6|12181.6|12182.1|12180.1|18
1656320230000|2022-06-27 08:57:10|12183.3|12181.3|12184.3|12182.3|12184.3|12182.3|12182.9|12180.9|33
1656320240000|2022-06-27 08:57:20|12183.9|12181.9|12184.5|12182.5|12185.3|12183.3|12183.9|12181.9|9
1656320250000|2022-06-27 08:57:30|12184.6|12182.6|12185.8|12183.8|12185.8|12183.8|12184.5|12182.5|20
1656320260000|2022-06-27 08:57:40|12185.9|12183.9|12183.9|12181.9|12187|12185|12183.9|12181.9|44
1656320270000|2022-06-27 08:57:50|12183.5|12181.5|12184.3|12182.3|12184.5|12182.5|12182.6|12180.6|13
1656320280000|2022-06-27 08:58:00|12183.9|12181.9|12183.8|12181.8|12184.6|12182.6|12183.6|12181.6|8
1656320290000|2022-06-27 08:58:10|12183.4|12181.4|12183.9|12181.9|12183.9|12181.9|12183.3|12181.3|5
1656320300000|2022-06-27 08:58:20|12183.8|12181.8|12183.3|12181.3|12184.3|12182.3|12183.1|12181.1|6
1656320310000|2022-06-27 08:58:30|12183.1|12181.1|12182.5|12180.5|12183.4|12181.4|12182.1|12180.1|10
1656320320000|2022-06-27 08:58:40|12182.4|12180.4|12182.1|12180.1|12184.9|12182.9|12182.1|12180.1|22
1656320330000|2022-06-27 08:58:50|12182.4|12180.4|12181.6|12179.6|12182.4|12180.4|12181.1|12179.1|15
1656320340000|2022-06-27 08:59:00|12181.8|12179.8|12182.8|12180.8|12183.4|12181.4|12181.6|12179.6|10
1656320350000|2022-06-27 08:59:10|12182.9|12180.9|12182.5|12180.5|12183|12181|12181.9|12179.9|5
1656320360000|2022-06-27 08:59:20|12182.6|12180.6|12185|12183|12185.1|12183.1|12182.6|12180.6|12
1656320370000|2022-06-27 08:59:30|12185.1|12183.1|12184|12182|12185.5|12183.5|12184|12182|15
1656320380000|2022-06-27 08:59:40|12184.3|12182.3|12184.3|12182.3|12184.4|12182.4|12183.3|12181.3|8
1656320390000|2022-06-27 08:59:50|12185.3|12183.3|12185|12183|12185.4|12183.4|12184.9|12182.9|9
1656320400000|2022-06-27 09:00:00|12184.9|12182.9|12183.9|12181.9|12186.3|12184.3|12183.8|12181.8|45
1656320410000|2022-06-27 09:00:10|12184|12182|12185.8|12183.8|12186|12184|12183.8|12181.8|12
1656320420000|2022-06-27 09:00:20|12185.9|12183.9|12185.4|12183.4|12186.6|12184.6|12184.8|12182.8|16
1656320430000|2022-06-27 09:00:30|12185.3|12183.3|12186.1|12184.1|12186.5|12184.5|12185.1|12183.1|12
1656320440000|2022-06-27 09:00:40|12186.9|12184.9|12186.8|12184.8|12187.1|12185.1|12186|12184|7
1656320450000|2022-06-27 09:00:50|12187|12185|12188|12186|12188.3|12186.3|12186.4|12184.4|28
1656320460000|2022-06-27 09:01:00|12188.1|12186.1|12188.1|12186.1|12188.5|12186.5|12187.3|12185.3|19
1656320470000|2022-06-27 09:01:10|12188.3|12186.3|12188.3|12186.3|12188.9|12186.9|12188.1|12186.1|16
1656320480000|2022-06-27 09:01:20|12188.5|12186.5|12188.1|12186.1|12188.8|12186.8|12186.9|12184.9|27
1656320490000|2022-06-27 09:01:30|12188.3|12186.3|12183.8|12181.8|12188.3|12186.3|12183.1|12181.1|43
1656320500000|2022-06-27 09:01:40|12184.1|12182.1|12183.1|12181.1|12185.1|12183.1|12182.8|12180.8|16
1656320510000|2022-06-27 09:01:50|12183|12181|12184.4|12182.4|12184.6|12182.6|12182.8|12180.8|17
1656320520000|2022-06-27 09:02:00|12184.3|12182.3|12184|12182|12184.6|12182.6|12183.5|12181.5|10
1656320530000|2022-06-27 09:02:10|12184.1|12182.1|12185.6|12183.6|12185.8|12183.8|12183.9|12181.9|18
1656320540000|2022-06-27 09:02:20|12185.8|12183.8|12186.6|12184.6|12187.5|12185.5|12185.5|12183.5|5
1656320550000|2022-06-27 09:02:30|12186.5|12184.5|12185.4|12183.4|12186.6|12184.6|12184.3|12182.3|13
1656320560000|2022-06-27 09:02:40|12185.8|12183.8|12186.4|12184.4|12187|12185|12185.3|12183.3|20
1656320570000|2022-06-27 09:02:50|12186.6|12184.6|12187.1|12185.1|12187.4|12185.4|12186.5|12184.5|19
1656320580000|2022-06-27 09:03:00|12186.9|12184.9|12187.8|12185.8|12187.8|12185.8|12186.9|12184.9|18
1656320590000|2022-06-27 09:03:10|12188.1|12186.1|12185|12183|12188.1|12186.1|12184.8|12182.8|24
1656320600000|2022-06-27 09:03:20|12185.4|12183.4|12186.1|12184.1|12186.8|12184.8|12185.1|12183.1|15
1656320610000|2022-06-27 09:03:30|12186|12184|12186.6|12184.6|12186.6|12184.6|12185.9|12183.9|5
1656320620000|2022-06-27 09:03:40|12186.8|12184.8|12187.3|12185.3|12187.4|12185.4|12186.6|12184.6|1
1656320630000|2022-06-27 09:03:50|12187.4|12185.4|12187.6|12185.6|12188.1|12186.1|12187.4|12185.4|13
1656320640000|2022-06-27 09:04:00|12187.8|12185.8|12188.6|12186.6|12188.9|12186.9|12187.5|12185.5|14
1656320650000|2022-06-27 09:04:10|12188.3|12186.3|12188.5|12186.5|12188.6|12186.6|12188.1|12186.1|5
1656320660000|2022-06-27 09:04:20|12188.4|12186.4|12187|12185|12188.6|12186.6|12187|12185|11
1656320670000|2022-06-27 09:04:30|12186.8|12184.8|12187.5|12185.5|12187.5|12185.5|12186|12184|13
1656320680000|2022-06-27 09:04:40|12187.4|12185.4|12186.8|12184.8|12187.5|12185.5|12186.8|12184.8|6
1656320690000|2022-06-27 09:04:50|12186.9|12184.9|12183.8|12181.8|12186.9|12184.9|12183.8|12181.8|21
1656320700000|2022-06-27 09:05:00|12183.5|12181.5|12183|12181|12183.6|12181.6|12182.3|12180.3|21
1656320710000|2022-06-27 09:05:10|12182.9|12180.9|12182.1|12180.1|12183.8|12181.8|12182.1|12180.1|26
1656320720000|2022-06-27 09:05:20|12181.8|12179.8|12181|12179|12182.1|12180.1|12180.1|12178.1|40
1656320730000|2022-06-27 09:05:30|12180.8|12178.8|12179|12177|12182|12180|12178.4|12176.4|81
1656320740000|2022-06-27 09:05:40|12178.9|12176.9|12177.5|12175.5|12179.6|12177.6|12177.5|12175.5|82
1656320750000|2022-06-27 09:05:50|12177.4|12175.4|12176.8|12174.8|12177.6|12175.6|12176.1|12174.1|161
1656320760000|2022-06-27 09:06:00|12176.9|12174.9|12174.8|12172.8|12177.1|12175.1|12174.8|12172.8|88
1656320770000|2022-06-27 09:06:10|12174.9|12172.9|12173.3|12171.3|12175.4|12173.4|12173.3|12171.3|63
1656320780000|2022-06-27 09:06:20|12173.4|12171.4|12173.9|12171.9|12174|12172|12173.3|12171.3|17
1656320790000|2022-06-27 09:06:30|12173.8|12171.8|12174.8|12172.8|12175.4|12173.4|12173.4|12171.4|46
1656320800000|2022-06-27 09:06:40|12175.1|12173.1|12175.3|12173.3|12175.6|12173.6|12174.6|12172.6|16
1656320810000|2022-06-27 09:06:50|12175.1|12173.1|12174.9|12172.9|12175.3|12173.3|12174|12172|34
1656320820000|2022-06-27 09:07:00|12174.8|12172.8|12174.1|12172.1|12175.5|12173.5|12174.1|12172.1|20
1656320830000|2022-06-27 09:07:10|12174|12172|12173.1|12171.1|12174.1|12172.1|12173.1|12171.1|11
1656320840000|2022-06-27 09:07:20|12173.3|12171.3|12167.4|12165.4|12173.3|12171.3|12167.3|12165.3|125
1656320850000|2022-06-27 09:07:30|12167.3|12165.3|12168.3|12166.3|12168.6|12166.6|12167.1|12165.1|40
1656320860000|2022-06-27 09:07:40|12168.4|12166.4|12171.3|12169.3|12171.6|12169.6|12168.3|12166.3|44
1656320870000|2022-06-27 09:07:50|12171.1|12169.1|12171.4|12169.4|12171.4|12169.4|12170.5|12168.5|14
1656320880000|2022-06-27 09:08:00|12171.6|12169.6|12171.5|12169.5|12171.8|12169.8|12171|12169|14
1656320890000|2022-06-27 09:08:10|12172.6|12170.6|12172.4|12170.4|12173.4|12171.4|12172.1|12170.1|25
1656320900000|2022-06-27 09:08:20|12172.3|12170.3|12173.4|12171.4|12173.9|12171.9|12172|12170|15
1656320910000|2022-06-27 09:08:30|12173.5|12171.5|12173|12171|12173.9|12171.9|12173|12171|10
1656320920000|2022-06-27 09:08:40|12173.1|12171.1|12172.9|12170.9|12173.4|12171.4|12172.8|12170.8|7
1656320930000|2022-06-27 09:08:50|12172.6|12170.6|12172.6|12170.6|12173|12171|12172.3|12170.3|18
1656320940000|2022-06-27 09:09:00|12172.5|12170.5|12172.5|12170.5|12172.6|12170.6|12170.6|12168.6|24
1656320950000|2022-06-27 09:09:10|12172.8|12170.8|12172.6|12170.6|12173.6|12171.6|12172.4|12170.4|11
1656320960000|2022-06-27 09:09:20|12172.5|12170.5|12170.9|12168.9|12173|12171|12170.3|12168.3|26
1656320970000|2022-06-27 09:09:30|12171|12169|12171.3|12169.3|12171.4|12169.4|12170.8|12168.8|2
1656320980000|2022-06-27 09:09:40|12171.8|12169.8|12169.8|12167.8|12172.3|12170.3|12169.6|12167.6|29
1656320990000|2022-06-27 09:09:50|12169.6|12167.6|12168.9|12166.9|12169.8|12167.8|12168.3|12166.3|30
1656321000000|2022-06-27 09:10:00|12168.8|12166.8|12169.6|12167.6|12170.3|12168.3|12168.8|12166.8|22
1656321010000|2022-06-27 09:10:10|12169.5|12167.5|12172.4|12170.4|12172.6|12170.6|12169.3|12167.3|52
1656321020000|2022-06-27 09:10:20|12172|12170|12173.3|12171.3|12173.3|12171.3|12171.4|12169.4|12
1656321030000|2022-06-27 09:10:30|12173.4|12171.4|12174.5|12172.5|12176.6|12174.6|12173.3|12171.3|51
1656321040000|2022-06-27 09:10:40|12174.6|12172.6|12176.1|12174.1|12176.5|12174.5|12174.5|12172.5|20
1656321050000|2022-06-27 09:10:50|12176.3|12174.3|12176.5|12174.5|12176.6|12174.6|12175.1|12173.1|9
1656321060000|2022-06-27 09:11:00|12176.6|12174.6|12172.1|12170.1|12176.8|12174.8|12172|12170|61
1656321070000|2022-06-27 09:11:10|12172.3|12170.3|12173.4|12171.4|12173.6|12171.6|12172.3|12170.3|13
1656321080000|2022-06-27 09:11:20|12173.3|12171.3|12173.3|12171.3|12173.9|12171.9|12172.5|12170.5|13
1656321090000|2022-06-27 09:11:30|12173.1|12171.1|12175.1|12173.1|12175.1|12173.1|12172.8|12170.8|7
1656321100000|2022-06-27 09:11:40|12175|12173|12176.4|12174.4|12176.6|12174.6|12173.8|12171.8|46
1656321110000|2022-06-27 09:11:50|12176.5|12174.5|12176.1|12174.1|12176.8|12174.8|12176|12174|11
1656321120000|2022-06-27 09:12:00|12176.3|12174.3|12178.1|12176.1|12178.1|12176.1|12176.3|12174.3|16
1656321130000|2022-06-27 09:12:10|12178.4|12176.4|12177.3|12175.3|12178.4|12176.4|12176.9|12174.9|8
1656321140000|2022-06-27 09:12:20|12177.5|12175.5|12177.8|12175.8|12177.9|12175.9|12177|12175|10
1656321150000|2022-06-27 09:12:30|12177.5|12175.5|12180.9|12178.9|12180.9|12178.9|12177.5|12175.5|50
1656321160000|2022-06-27 09:12:40|12180.5|12178.5|12184|12182|12185.5|12183.5|12180.5|12178.5|144
1656321170000|2022-06-27 09:12:50|12184.1|12182.1|12186.5|12184.5|12186.5|12184.5|12184|12182|65
1656321180000|2022-06-27 09:13:00|12186.6|12184.6|12184.4|12182.4|12186.6|12184.6|12184.1|12182.1|31
1656321190000|2022-06-27 09:13:10|12186.5|12184.5|12186|12184|12187.4|12185.4|12185.9|12183.9|39
1656321200000|2022-06-27 09:13:20|12185.9|12183.9|12186.4|12184.4|12186.5|12184.5|12185.6|12183.6|3
1656321210000|2022-06-27 09:13:30|12186|12184|12186|12184|12186.1|12184.1|12185.4|12183.4|11
1656321220000|2022-06-27 09:13:40|12185.9|12183.9|12186|12184|12186.5|12184.5|12185.3|12183.3|17
1656321230000|2022-06-27 09:13:50|12185.9|12183.9|12185.3|12183.3|12185.9|12183.9|12185.1|12183.1|8
1656321240000|2022-06-27 09:14:00|12185.1|12183.1|12184.6|12182.6|12185.1|12183.1|12184.1|12182.1|59
1656321250000|2022-06-27 09:14:10|12184.5|12182.5|12184.3|12182.3|12184.6|12182.6|12183.6|12181.6|14
1656321260000|2022-06-27 09:14:20|12184.1|12182.1|12183.4|12181.4|12184.9|12182.9|12183.4|12181.4|42
1656321270000|2022-06-27 09:14:30|12183.5|12181.5|12181|12179|12183.9|12181.9|12179.6|12177.6|60
1656321280000|2022-06-27 09:14:40|12180.9|12178.9|12181.1|12179.1|12181.9|12179.9|12180.9|12178.9|23
1656321290000|2022-06-27 09:14:50|12181.3|12179.3|12181.5|12179.5|12181.9|12179.9|12181.3|12179.3|4
1656321300000|2022-06-27 09:15:00|12181.4|12179.4|12178.1|12176.1|12181.5|12179.5|12178.1|12176.1|42
1656321310000|2022-06-27 09:15:10|12177.9|12175.9|12181.5|12179.5|12181.6|12179.6|12177.4|12175.4|39
1656321320000|2022-06-27 09:15:20|12181.6|12179.6|12181.8|12179.8|12182.6|12180.6|12181.6|12179.6|15
1656321330000|2022-06-27 09:15:30|12182|12180|12182.5|12180.5|12183|12181|12181.8|12179.8|3
1656321340000|2022-06-27 09:15:40|12182.8|12180.8|12182.8|12180.8|12183.6|12181.6|12182.4|12180.4|10
1656321350000|2022-06-27 09:15:50|12182.6|12180.6|12181.3|12179.3|12182.6|12180.6|12181.3|12179.3|6
1656321360000|2022-06-27 09:16:00|12180.5|12178.5|12180.3|12178.3|12180.9|12178.9|12179.3|12177.3|23
1656321370000|2022-06-27 09:16:10|12180.1|12178.1|12181.5|12179.5|12182.5|12180.5|12180.1|12178.1|12
1656321380000|2022-06-27 09:16:20|12181.4|12179.4|12182|12180|12182.4|12180.4|12180.5|12178.5|6
1656321390000|2022-06-27 09:16:30|12182.3|12180.3|12182.5|12180.5|12183.3|12181.3|12182|12180|19
1656321400000|2022-06-27 09:16:40|12182.8|12180.8|12184.1|12182.1|12184.1|12182.1|12182.4|12180.4|17
1656321410000|2022-06-27 09:16:50|12184|12182|12182.5|12180.5|12184|12182|12182.5|12180.5|7
1656321420000|2022-06-27 09:17:00|12183.3|12181.3|12183.5|12181.5|12184.6|12182.6|12183.1|12181.1|15
1656321430000|2022-06-27 09:17:10|12183.6|12181.6|12182.9|12180.9|12184.3|12182.3|12182.8|12180.8|6
1656321440000|2022-06-27 09:17:20|12183|12181|12182.8|12180.8|12185|12183|12182.8|12180.8|20
1656321450000|2022-06-27 09:17:30|12182.6|12180.6|12183|12181|12183|12181|12182.5|12180.5|2
1656321460000|2022-06-27 09:17:40|12183.4|12181.4|12182.5|12180.5|12183.4|12181.4|12182.3|12180.3|15
1656321470000|2022-06-27 09:17:50|12182.4|12180.4|12182.4|12180.4|12182.6|12180.6|12181.9|12179.9|5
1656321480000|2022-06-27 09:18:00|12181.8|12179.8|12183.3|12181.3|12183.4|12181.4|12181.8|12179.8|21
1656321490000|2022-06-27 09:18:10|12183.1|12181.1|12182.8|12180.8|12183.1|12181.1|12182.3|12180.3|1
1656321500000|2022-06-27 09:18:20|12182.6|12180.6|12183|12181|12183.5|12181.5|12182.5|12180.5|2
1656321510000|2022-06-27 09:18:30|12183.8|12181.8|12183|12181|12184.3|12182.3|12182.9|12180.9|7
1656321520000|2022-06-27 09:18:40|12182.9|12180.9|12184.8|12182.8|12185.1|12183.1|12182.9|12180.9|10
1656321530000|2022-06-27 09:18:50|12184.6|12182.6|12185|12183|12185.3|12183.3|12184|12182|6
1656321540000|2022-06-27 09:19:00|12184.9|12182.9|12184.5|12182.5|12184.9|12182.9|12184.1|12182.1|4
1656321550000|2022-06-27 09:19:10|12184.6|12182.6|12184.5|12182.5|12185.1|12183.1|12184.3|12182.3|5
1656321560000|2022-06-27 09:19:20|12184.6|12182.6|12185.8|12183.8|12185.8|12183.8|12183.9|12181.9|17
1656321570000|2022-06-27 09:19:30|12185.9|12183.9|12185.3|12183.3|12186|12184|12184.9|12182.9|10
1656321580000|2022-06-27 09:19:40|12185.1|12183.1|12183.5|12181.5|12185.3|12183.3|12183.4|12181.4|15
1656321590000|2022-06-27 09:19:50|12183.4|12181.4|12184.8|12182.8|12184.9|12182.9|12183.1|12181.1|11
1656321600000|2022-06-27 09:20:00|12184.6|12182.6|12184.5|12182.5|12184.9|12182.9|12184.3|12182.3|3
1656321610000|2022-06-27 09:20:10|12184.6|12182.6|12183.8|12181.8|12185.6|12183.6|12183.6|12181.6|23
1656321620000|2022-06-27 09:20:20|12184|12182|12183.6|12181.6|12184.3|12182.3|12183.6|12181.6|3
1656321630000|2022-06-27 09:20:30|12183.8|12181.8|12187.5|12185.5|12187.5|12185.5|12183.6|12181.6|42
1656321640000|2022-06-27 09:20:40|12187.8|12185.8|12190.8|12188.8|12190.9|12188.9|12186.9|12184.9|85
1656321650000|2022-06-27 09:20:50|12190.9|12188.9|12190.6|12188.6|12192|12190|12190.1|12188.1|98
1656321660000|2022-06-27 09:21:00|12190.8|12188.8|12191.8|12189.8|12191.8|12189.8|12190|12188|57
1656321670000|2022-06-27 09:21:10|12192|12190|12192.3|12190.3|12192.3|12190.3|12190.3|12188.3|52
1656321680000|2022-06-27 09:21:20|12192.6|12190.6|12192.5|12190.5|12193.9|12191.9|12191.5|12189.5|57
1656321690000|2022-06-27 09:21:30|12192.6|12190.6|12192.3|12190.3|12193.4|12191.4|12191.8|12189.8|44
1656321700000|2022-06-27 09:21:40|12192.4|12190.4|12192.1|12190.1|12192.5|12190.5|12191.5|12189.5|20
1656321710000|2022-06-27 09:21:50|12192|12190|12190.1|12188.1|12192|12190|12190.1|12188.1|17
1656321720000|2022-06-27 09:22:00|12190.3|12188.3|12190.1|12188.1|12191|12189|12190.1|12188.1|9
1656321730000|2022-06-27 09:22:10|12189.8|12187.8|12190.4|12188.4|12191.3|12189.3|12189.4|12187.4|18
1656321740000|2022-06-27 09:22:20|12190.6|12188.6|12188.8|12186.8|12190.6|12188.6|12187.9|12185.9|29
1656321750000|2022-06-27 09:22:30|12189|12187|12188|12186|12189|12187|12187.8|12185.8|3
1656321760000|2022-06-27 09:22:40|12188.1|12186.1|12186.8|12184.8|12188.4|12186.4|12186.8|12184.8|19
1656321770000|2022-06-27 09:22:50|12186.6|12184.6|12186.9|12184.9|12187.1|12185.1|12186.3|12184.3|13
1656321780000|2022-06-27 09:23:00|12186.8|12184.8|12190.4|12188.4|12191|12189|12186.6|12184.6|28
1656321790000|2022-06-27 09:23:10|12190.5|12188.5|12189.6|12187.6|12190.9|12188.9|12189.1|12187.1|11
1656321800000|2022-06-27 09:23:20|12189.5|12187.5|12189.1|12187.1|12189.5|12187.5|12188.5|12186.5|15
1656321810000|2022-06-27 09:23:30|12188.9|12186.9|12188.8|12186.8|12189.4|12187.4|12188.1|12186.1|28
1656321820000|2022-06-27 09:23:40|12188.9|12186.9|12189.8|12187.8|12190.3|12188.3|12188.6|12186.6|16
1656321830000|2022-06-27 09:23:50|12189.6|12187.6|12186.8|12184.8|12189.6|12187.6|12186.4|12184.4|39
1656321840000|2022-06-27 09:24:00|12186.5|12184.5|12187|12185|12187.1|12185.1|12185.6|12183.6|33
1656321850000|2022-06-27 09:24:10|12186.9|12184.9|12187.1|12185.1|12187.3|12185.3|12186|12184|7
1656321860000|2022-06-27 09:24:20|12186.8|12184.8|12186.1|12184.1|12186.9|12184.9|12186.1|12184.1|8
1656321870000|2022-06-27 09:24:30|12185.6|12183.6|12187|12185|12187.1|12185.1|12185.5|12183.5|23
1656321880000|2022-06-27 09:24:40|12186.9|12184.9|12185.9|12183.9|12186.9|12184.9|12185.9|12183.9|5
1656321890000|2022-06-27 09:24:50|12186.1|12184.1|12185.6|12183.6|12186.1|12184.1|12185.6|12183.6|7
1656321900000|2022-06-27 09:25:00|12185.8|12183.8|12184.9|12182.9|12186|12184|12184.9|12182.9|13
1656321910000|2022-06-27 09:25:10|12184.8|12182.8|12183.5|12181.5|12184.9|12182.9|12182.5|12180.5|54
1656321920000|2022-06-27 09:25:20|12183.3|12181.3|12182.5|12180.5|12183.6|12181.6|12182.1|12180.1|17
1656321930000|2022-06-27 09:25:30|12182.6|12180.6|12182|12180|12183|12181|12182|12180|7
1656321940000|2022-06-27 09:25:40|12182.3|12180.3|12182.1|12180.1|12182.5|12180.5|12181.3|12179.3|34
1656321950000|2022-06-27 09:25:50|12182.3|12180.3|12183|12181|12183.4|12181.4|12182.1|12180.1|14
1656321960000|2022-06-27 09:26:00|12183.3|12181.3|12182.6|12180.6|12183.8|12181.8|12182.3|12180.3|14
1656321970000|2022-06-27 09:26:10|12182.3|12180.3|12182.8|12180.8|12182.8|12180.8|12182.1|12180.1|5
1656321980000|2022-06-27 09:26:20|12182.9|12180.9|12182.9|12180.9|12183.6|12181.6|12182.9|12180.9|8
1656321990000|2022-06-27 09:26:30|12183.5|12181.5|12184.3|12182.3|12185.1|12183.1|12183|12181|11
1656322000000|2022-06-27 09:26:40|12185|12183|12186.6|12184.6|12187.4|12185.4|12184.8|12182.8|15
1656322010000|2022-06-27 09:26:50|12186.3|12184.3|12186.1|12184.1|12187.3|12185.3|12185.4|12183.4|15
1656322020000|2022-06-27 09:27:00|12186|12184|12187.9|12185.9|12187.9|12185.9|12185.4|12183.4|18
1656322030000|2022-06-27 09:27:10|12188|12186|12187.6|12185.6|12188.3|12186.3|12187.3|12185.3|12
1656322040000|2022-06-27 09:27:20|12187.9|12185.9|12188.4|12186.4|12188.6|12186.6|12187.5|12185.5|13
1656322050000|2022-06-27 09:27:30|12188.3|12186.3|12189.5|12187.5|12190.4|12188.4|12187.9|12185.9|26
1656322060000|2022-06-27 09:27:40|12189.6|12187.6|12188.3|12186.3|12189.6|12187.6|12187.9|12185.9|17
1656322070000|2022-06-27 09:27:50|12188.4|12186.4|12188.4|12186.4|12188.6|12186.6|12188.1|12186.1|0
1656322080000|2022-06-27 09:28:00|12188.3|12186.3|12187.1|12185.1|12188.4|12186.4|12186.5|12184.5|17
1656322090000|2022-06-27 09:28:10|12187.3|12185.3|12185.9|12183.9|12187.3|12185.3|12185.8|12183.8|6
1656322100000|2022-06-27 09:28:20|12186.3|12184.3|12188.1|12186.1|12188.4|12186.4|12185.8|12183.8|25
1656322110000|2022-06-27 09:28:30|12188|12186|12187.5|12185.5|12188.9|12186.9|12187.3|12185.3|12
1656322120000|2022-06-27 09:28:40|12187.4|12185.4|12187.3|12185.3|12187.6|12185.6|12186.5|12184.5|12
1656322130000|2022-06-27 09:28:50|12187.4|12185.4|12187.8|12185.8|12187.8|12185.8|12187.1|12185.1|6
1656322140000|2022-06-27 09:29:00|12188|12186|12189.3|12187.3|12189.3|12187.3|12187.8|12185.8|15
1656322150000|2022-06-27 09:29:10|12189.5|12187.5|12189.5|12187.5|12189.6|12187.6|12188.8|12186.8|8
1656322160000|2022-06-27 09:29:20|12189.6|12187.6|12191.1|12189.1|12191.1|12189.1|12189.6|12187.6|23
1656322170000|2022-06-27 09:29:30|12191.3|12189.3|12190.6|12188.6|12191.3|12189.3|12190.6|12188.6|21
1656322180000|2022-06-27 09:29:40|12190.8|12188.8|12189.1|12187.1|12190.9|12188.9|12188.6|12186.6|23
1656322190000|2022-06-27 09:29:50|12189|12187|12189.8|12187.8|12190.1|12188.1|12189|12187|7
1656322200000|2022-06-27 09:30:00|12190|12188|12188.6|12186.6|12190.1|12188.1|12187.5|12185.5|32
1656322210000|2022-06-27 09:30:10|12188|12186|12186.9|12184.9|12188|12186|12186|12184|38
1656322220000|2022-06-27 09:30:20|12187|12185|12187|12185|12187.3|12185.3|12186.8|12184.8|3
1656322230000|2022-06-27 09:30:30|12186.9|12184.9|12185.6|12183.6|12187.3|12185.3|12185.6|12183.6|15
1656322240000|2022-06-27 09:30:40|12185.8|12183.8|12187.1|12185.1|12187.6|12185.6|12185.1|12183.1|18
1656322250000|2022-06-27 09:30:50|12186.3|12184.3|12187.5|12185.5|12188|12186|12186.3|12184.3|6
1656322260000|2022-06-27 09:31:00|12187.9|12185.9|12187.3|12185.3|12188|12186|12187.3|12185.3|2
1656322270000|2022-06-27 09:31:10|12187.5|12185.5|12189.3|12187.3|12189.5|12187.5|12187.1|12185.1|10
1656322280000|2022-06-27 09:31:20|12189.9|12187.9|12189.8|12187.8|12190.3|12188.3|12189.5|12187.5|4
1656322290000|2022-06-27 09:31:30|12190|12188|12190.3|12188.3|12190.4|12188.4|12189|12187|8
1656322300000|2022-06-27 09:31:40|12190.1|12188.1|12189.5|12187.5|12190.1|12188.1|12189.3|12187.3|5
1656322310000|2022-06-27 09:31:50|12189.4|12187.4|12188.8|12186.8|12189.5|12187.5|12188.5|12186.5|6
1656322320000|2022-06-27 09:32:00|12188.6|12186.6|12187.8|12185.8|12188.8|12186.8|12186.6|12184.6|18
1656322330000|2022-06-27 09:32:10|12187.6|12185.6|12190.4|12188.4|12190.8|12188.8|12187.6|12185.6|33
1656322340000|2022-06-27 09:32:20|12190.3|12188.3|12191|12189|12192.3|12190.3|12190|12188|147
1656322350000|2022-06-27 09:32:30|12191.3|12189.3|12194.3|12192.3|12194.4|12192.4|12191.3|12189.3|118
1656322360000|2022-06-27 09:32:40|12194.5|12192.5|12193.9|12191.9|12195|12193|12192.6|12190.6|76
1656322370000|2022-06-27 09:32:50|12193.8|12191.8|12194.1|12192.1|12194.6|12192.6|12193.6|12191.6|12
1656322380000|2022-06-27 09:33:00|12194|12192|12193|12191|12194.4|12192.4|12193|12191|24
1656322390000|2022-06-27 09:33:10|12192.9|12190.9|12192.1|12190.1|12193.1|12191.1|12192|12190|15
1656322400000|2022-06-27 09:33:20|12190.5|12188.5|12188|12186|12190.5|12188.5|12187.6|12185.6|62
1656322410000|2022-06-27 09:33:30|12187.8|12185.8|12186.3|12184.3|12188.6|12186.6|12186|12184|32
1656322420000|2022-06-27 09:33:40|12186.1|12184.1|12185.1|12183.1|12186.1|12184.1|12183.6|12181.6|43
1656322430000|2022-06-27 09:33:50|12185.4|12183.4|12186|12184|12186.1|12184.1|12184.1|12182.1|25
1656322440000|2022-06-27 09:34:00|12185.9|12183.9|12186|12184|12186.4|12184.4|12185.8|12183.8|11
1656322450000|2022-06-27 09:34:10|12186.3|12184.3|12187.1|12185.1|12187.3|12185.3|12186.3|12184.3|11
1656322460000|2022-06-27 09:34:20|12187|12185|12187.1|12185.1|12187.4|12185.4|12186.4|12184.4|7
1656322470000|2022-06-27 09:34:30|12187|12185|12187.8|12185.8|12188.3|12186.3|12186.9|12184.9|10
1656322480000|2022-06-27 09:34:40|12187.9|12185.9|12187.6|12185.6|12188.1|12186.1|12187.4|12185.4|17
1656322490000|2022-06-27 09:34:50|12187.9|12185.9|12185.6|12183.6|12187.9|12185.9|12183.9|12181.9|23
1656322500000|2022-06-27 09:35:00|12185.5|12183.5|12185.9|12183.9|12187.4|12185.4|12185.3|12183.3|10
1656322510000|2022-06-27 09:35:10|12186|12184|12185.3|12183.3|12186.3|12184.3|12184.6|12182.6|14
1656322520000|2022-06-27 09:35:20|12185.4|12183.4|12185.3|12183.3|12185.5|12183.5|12184.8|12182.8|7
1656322530000|2022-06-27 09:35:30|12185.4|12183.4|12185.3|12183.3|12185.5|12183.5|12185|12183|9
1656322540000|2022-06-27 09:35:40|12185.4|12183.4|12184.6|12182.6|12185.4|12183.4|12184.4|12182.4|7
1656322550000|2022-06-27 09:35:50|12184.5|12182.5|12183|12181|12184.5|12182.5|12182.9|12180.9|20
1656322560000|2022-06-27 09:36:00|12183.1|12181.1|12184|12182|12184|12182|12183.1|12181.1|9
1656322570000|2022-06-27 09:36:10|12183.9|12181.9|12183|12181|12183.9|12181.9|12182.5|12180.5|22
1656322580000|2022-06-27 09:36:20|12182.8|12180.8|12184.6|12182.6|12184.8|12182.8|12182.8|12180.8|14
1656322590000|2022-06-27 09:36:30|12184.8|12182.8|12184.1|12182.1|12184.9|12182.9|12184.1|12182.1|4
1656322600000|2022-06-27 09:36:40|12184|12182|12183.5|12181.5|12184|12182|12183.3|12181.3|7
1656322610000|2022-06-27 09:36:50|12183.6|12181.6|12183.5|12181.5|12183.9|12181.9|12183.3|12181.3|6
1656322620000|2022-06-27 09:37:00|12183.6|12181.6|12184.4|12182.4|12185.5|12183.5|12183.6|12181.6|11
1656322630000|2022-06-27 09:37:10|12184.3|12182.3|12185|12183|12185.8|12183.8|12184.3|12182.3|3
1656322640000|2022-06-27 09:37:20|12185.4|12183.4|12185.5|12183.5|12185.5|12183.5|12185|12183|6
1656322650000|2022-06-27 09:37:30|12185.4|12183.4|12185.4|12183.4|12185.8|12183.8|12185.1|12183.1|12
1656322660000|2022-06-27 09:37:40|12185.5|12183.5|12186.5|12184.5|12186.6|12184.6|12184.9|12182.9|11
1656322670000|2022-06-27 09:37:50|12186.4|12184.4|12186.8|12184.8|12187|12185|12186.4|12184.4|2
1656322680000|2022-06-27 09:38:00|12186.4|12184.4|12186.4|12184.4|12187|12185|12186.3|12184.3|12
1656322690000|2022-06-27 09:38:10|12186.3|12184.3|12186.8|12184.8|12187|12185|12185.9|12183.9|13
1656322700000|2022-06-27 09:38:20|12186.9|12184.9|12187.8|12185.8|12187.8|12185.8|12186.9|12184.9|8
1656322710000|2022-06-27 09:38:30|12188.4|12186.4|12187.5|12185.5|12188.4|12186.4|12187|12185|35
1656322720000|2022-06-27 09:38:40|12187.6|12185.6|12187.1|12185.1|12187.9|12185.9|12187|12185|10
1656322730000|2022-06-27 09:38:50|12187.9|12185.9|12188.3|12186.3|12188.4|12186.4|12187.4|12185.4|12
1656322740000|2022-06-27 09:39:00|12188|12186|12184.4|12182.4|12188.6|12186.6|12183.8|12181.8|59
1656322750000|2022-06-27 09:39:10|12185|12183|12182.9|12180.9|12185.1|12183.1|12182|12180|20
1656322760000|2022-06-27 09:39:20|12182.4|12180.4|12182.1|12180.1|12182.4|12180.4|12180.6|12178.6|39
1656322770000|2022-06-27 09:39:30|12182.3|12180.3|12181.9|12179.9|12183.6|12181.6|12181.9|12179.9|38
1656322780000|2022-06-27 09:39:40|12181.8|12179.8|12181|12179|12181.9|12179.9|12178.8|12176.8|76
1656322790000|2022-06-27 09:39:50|12181.1|12179.1|12183.6|12181.6|12183.6|12181.6|12181.1|12179.1|21
1656322800000|2022-06-27 09:40:00|12183.8|12181.8|12183.1|12181.1|12183.8|12181.8|12182.4|12180.4|16
1656322810000|2022-06-27 09:40:10|12184|12182|12183.5|12181.5|12184.9|12182.9|12182.8|12180.8|19
1656322820000|2022-06-27 09:40:20|12183.6|12181.6|12183.8|12181.8|12184.1|12182.1|12182.8|12180.8|22
1656322830000|2022-06-27 09:40:30|12184|12182|12183.3|12181.3|12184.1|12182.1|12182.9|12180.9|16
1656322840000|2022-06-27 09:40:40|12183.1|12181.1|12179|12177|12183.1|12181.1|12179|12177|36
1656322850000|2022-06-27 09:40:50|12178.5|12176.5|12180.4|12178.4|12181|12179|12178.5|12176.5|22
1656322860000|2022-06-27 09:41:00|12180.5|12178.5|12180.5|12178.5|12180.6|12178.6|12180.1|12178.1|15
1656322870000|2022-06-27 09:41:10|12180.6|12178.6|12178.6|12176.6|12180.6|12178.6|12177.6|12175.6|50
1656322880000|2022-06-27 09:41:20|12179.5|12177.5|12180.9|12178.9|12181.3|12179.3|12179.5|12177.5|21
1656322890000|2022-06-27 09:41:30|12180.4|12178.4|12182|12180|12182.1|12180.1|12180.4|12178.4|15
1656322900000|2022-06-27 09:41:40|12182.1|12180.1|12182.3|12180.3|12182.4|12180.4|12181.6|12179.6|5
1656322910000|2022-06-27 09:41:50|12182.4|12180.4|12183.4|12181.4|12183.4|12181.4|12181.9|12179.9|15
1656322920000|2022-06-27 09:42:00|12183.3|12181.3|12182.4|12180.4|12183.6|12181.6|12182.3|12180.3|22
1656322930000|2022-06-27 09:42:10|12182.3|12180.3|12184.6|12182.6|12184.6|12182.6|12181.9|12179.9|24
1656322940000|2022-06-27 09:42:20|12184.8|12182.8|12184.6|12182.6|12185|12183|12184.1|12182.1|10
1656322950000|2022-06-27 09:42:30|12184.8|12182.8|12185.8|12183.8|12185.9|12183.9|12184.8|12182.8|17
1656322960000|2022-06-27 09:42:40|12185.9|12183.9|12184.8|12182.8|12186|12184|12184.4|12182.4|13
1656322970000|2022-06-27 09:42:50|12184.9|12182.9|12184.4|12182.4|12185.3|12183.3|12184.3|12182.3|9
1656322980000|2022-06-27 09:43:00|12184.3|12182.3|12184.4|12182.4|12185.4|12183.4|12184|12182|24
1656322990000|2022-06-27 09:43:10|12184.5|12182.5|12184.1|12182.1|12184.5|12182.5|12183.6|12181.6|13
1656323000000|2022-06-27 09:43:20|12184|12182|12184|12182|12184.6|12182.6|12184|12182|5
1656323010000|2022-06-27 09:43:30|12184.1|12182.1|12184.9|12182.9|12185.4|12183.4|12183.9|12181.9|21
1656323020000|2022-06-27 09:43:40|12184.8|12182.8|12184.4|12182.4|12185|12183|12184.4|12182.4|4
1656323030000|2022-06-27 09:43:50|12184.5|12182.5|12184.6|12182.6|12184.8|12182.8|12184|12182|10
1656323040000|2022-06-27 09:44:00|12184.8|12182.8|12185.9|12183.9|12185.9|12183.9|12184.8|12182.8|15
1656323050000|2022-06-27 09:44:10|12185.8|12183.8|12187.4|12185.4|12187.4|12185.4|12185.8|12183.8|27
1656323060000|2022-06-27 09:44:20|12187.6|12185.6|12187|12185|12187.9|12185.9|12187|12185|17
1656323070000|2022-06-27 09:44:30|12187.1|12185.1|12187|12185|12187.8|12185.8|12186.9|12184.9|11
1656323080000|2022-06-27 09:44:40|12186.9|12184.9|12186.3|12184.3|12186.9|12184.9|12185.8|12183.8|7
1656323090000|2022-06-27 09:44:50|12186.9|12184.9|12186.4|12184.4|12186.9|12184.9|12186.3|12184.3|4
1656323100000|2022-06-27 09:45:00|12186.3|12184.3|12186.1|12184.1|12186.9|12184.9|12185.9|12183.9|13
1656323110000|2022-06-27 09:45:10|12186.3|12184.3|12187.9|12185.9|12188.3|12186.3|12185.6|12183.6|17
1656323120000|2022-06-27 09:45:20|12188|12186|12188.9|12186.9|12190|12188|12187.9|12185.9|49
1656323130000|2022-06-27 09:45:30|12189|12187|12189.4|12187.4|12189.5|12187.5|12188.8|12186.8|11
1656323140000|2022-06-27 09:45:40|12189.1|12187.1|12190.1|12188.1|12190.3|12188.3|12188.8|12186.8|23
1656323150000|2022-06-27 09:45:50|12190.3|12188.3|12190.8|12188.8|12191.4|12189.4|12189.8|12187.8|43
1656323160000|2022-06-27 09:46:00|12190.9|12188.9|12192|12190|12192|12190|12190.5|12188.5|42
1656323170000|2022-06-27 09:46:10|12191.6|12189.6|12192.9|12190.9|12193.3|12191.3|12191.6|12189.6|21
1656323180000|2022-06-27 09:46:20|12193|12191|12188.5|12186.5|12193|12191|12188.4|12186.4|55
1656323190000|2022-06-27 09:46:30|12188.3|12186.3|12191.3|12189.3|12192|12190|12188.3|12186.3|15
1656323200000|2022-06-27 09:46:40|12191.1|12189.1|12192.4|12190.4|12192.8|12190.8|12191.1|12189.1|15
1656323210000|2022-06-27 09:46:50|12192.5|12190.5|12192.9|12190.9|12192.9|12190.9|12192.4|12190.4|8
1656323220000|2022-06-27 09:47:00|12193.1|12191.1|12193.9|12191.9|12194.1|12192.1|12192.8|12190.8|15
1656323230000|2022-06-27 09:47:10|12194|12192|12193.8|12191.8|12194.4|12192.4|12193.5|12191.5|25
1656323240000|2022-06-27 09:47:20|12193.9|12191.9|12193.3|12191.3|12193.9|12191.9|12193|12191|9
1656323250000|2022-06-27 09:47:30|12193.1|12191.1|12193.9|12191.9|12193.9|12191.9|12193.1|12191.1|9
1656323260000|2022-06-27 09:47:40|12193.8|12191.8|12193.4|12191.4|12194.3|12192.3|12193.3|12191.3|14
1656323270000|2022-06-27 09:47:50|12193.5|12191.5|12193.6|12191.6|12193.8|12191.8|12193|12191|10
1656323280000|2022-06-27 09:48:00|12193.5|12191.5|12192.3|12190.3|12193.6|12191.6|12192|12190|32
1656323290000|2022-06-27 09:48:10|12192.4|12190.4|12192.4|12190.4|12193|12191|12191.6|12189.6|19
1656323300000|2022-06-27 09:48:20|12192.5|12190.5|12190.5|12188.5|12192.6|12190.6|12190.5|12188.5|31
1656323310000|2022-06-27 09:48:30|12190.3|12188.3|12190.9|12188.9|12191.1|12189.1|12190.3|12188.3|9
1656323320000|2022-06-27 09:48:40|12190.8|12188.8|12190.9|12188.9|12191|12189|12190.4|12188.4|10
1656323330000|2022-06-27 09:48:50|12191|12189|12191.8|12189.8|12191.8|12189.8|12190.9|12188.9|3
1656323340000|2022-06-27 09:49:00|12192.1|12190.1|12192.3|12190.3|12192.4|12190.4|12191.9|12189.9|5
1656323350000|2022-06-27 09:49:10|12192.4|12190.4|12190.8|12188.8|12192.6|12190.6|12190.8|12188.8|18
1656323360000|2022-06-27 09:49:20|12190.4|12188.4|12190|12188|12190.5|12188.5|12189.4|12187.4|13
1656323370000|2022-06-27 09:49:30|12190.5|12188.5|12190.6|12188.6|12190.8|12188.8|12190|12188|14
1656323380000|2022-06-27 09:49:40|12190.4|12188.4|12190.1|12188.1|12190.4|12188.4|12189.6|12187.6|7
1656323390000|2022-06-27 09:49:50|12190|12188|12190.8|12188.8|12190.8|12188.8|12189.6|12187.6|9
1656323400000|2022-06-27 09:50:00|12190.9|12188.9|12189.6|12187.6|12190.9|12188.9|12189.6|12187.6|5
1656323410000|2022-06-27 09:50:10|12189.4|12187.4|12189.5|12187.5|12189.6|12187.6|12189.4|12187.4|5
1656323420000|2022-06-27 09:50:20|12189.4|12187.4|12190.5|12188.5|12191.3|12189.3|12189.3|12187.3|17
1656323430000|2022-06-27 09:50:30|12190.4|12188.4|12189.4|12187.4|12190.5|12188.5|12189.4|12187.4|8
1656323440000|2022-06-27 09:50:40|12188.6|12186.6|12190.5|12188.5|12190.6|12188.6|12188.6|12186.6|21
1656323450000|2022-06-27 09:50:50|12188.9|12186.9|12190|12188|12190.6|12188.6|12188.9|12186.9|27
1656323460000|2022-06-27 09:51:00|12190.1|12188.1|12192.9|12190.9|12192.9|12190.9|12189.9|12187.9|23
1656323470000|2022-06-27 09:51:10|12191|12189|12191.6|12189.6|12191.8|12189.8|12190.5|12188.5|39
1656323480000|2022-06-27 09:51:20|12191.5|12189.5|12191.3|12189.3|12191.5|12189.5|12190.4|12188.4|26
1656323490000|2022-06-27 09:51:30|12190.9|12188.9|12191|12189|12192.1|12190.1|12190.8|12188.8|10
1656323500000|2022-06-27 09:51:40|12190.9|12188.9|12190.8|12188.8|12190.9|12188.9|12190.8|12188.8|3
1656323510000|2022-06-27 09:51:50|12190.6|12188.6|12190.1|12188.1|12191.1|12189.1|12190.1|12188.1|9
1656323520000|2022-06-27 09:52:00|12190|12188|12188.5|12186.5|12190.1|12188.1|12187.8|12185.8|34
1656323530000|2022-06-27 09:52:10|12189.1|12187.1|12190.1|12188.1|12190.3|12188.3|12188.9|12186.9|19
1656323540000|2022-06-27 09:52:20|12190|12188|12189.5|12187.5|12190.3|12188.3|12189.5|12187.5|6
1656323550000|2022-06-27 09:52:30|12189.6|12187.6|12190.3|12188.3|12190.5|12188.5|12189.6|12187.6|10
1656323560000|2022-06-27 09:52:40|12189.9|12187.9|12189.8|12187.8|12189.9|12187.9|12189.8|12187.8|2
1656323570000|2022-06-27 09:52:50|12191.3|12189.3|12190.6|12188.6|12191.3|12189.3|12190.3|12188.3|11
1656323580000|2022-06-27 09:53:00|12190.8|12188.8|12191.3|12189.3|12191.9|12189.9|12190.6|12188.6|13
1656323590000|2022-06-27 09:53:10|12191.1|12189.1|12192|12190|12192.1|12190.1|12190.6|12188.6|18
1656323600000|2022-06-27 09:53:20|12191.9|12189.9|12190.5|12188.5|12191.9|12189.9|12190.3|12188.3|11
1656323610000|2022-06-27 09:53:30|12190.4|12188.4|12188.1|12186.1|12190.4|12188.4|12187.9|12185.9|8
1656323620000|2022-06-27 09:53:40|12188.3|12186.3|12188.3|12186.3|12188.3|12186.3|12187.9|12185.9|3
1656323630000|2022-06-27 09:53:50|12188|12186|12187.8|12185.8|12189.5|12187.5|12187.8|12185.8|19
1656323640000|2022-06-27 09:54:00|12187.5|12185.5|12188.1|12186.1|12188.1|12186.1|12187.3|12185.3|13
1656323650000|2022-06-27 09:54:10|12188|12186|12188.9|12186.9|12189.3|12187.3|12187.9|12185.9|14
1656323660000|2022-06-27 09:54:20|12189.5|12187.5|12191|12189|12191.5|12189.5|12189.3|12187.3|16
1656323670000|2022-06-27 09:54:30|12191.1|12189.1|12191.4|12189.4|12191.8|12189.8|12191|12189|20
1656323680000|2022-06-27 09:54:40|12191.6|12189.6|12187.6|12185.6|12192.3|12190.3|12187.6|12185.6|31
1656323690000|2022-06-27 09:54:50|12189.1|12187.1|12184.6|12182.6|12189.1|12187.1|12183.8|12181.8|59
1656323700000|2022-06-27 09:55:00|12184.5|12182.5|12185.8|12183.8|12186.4|12184.4|12184.5|12182.5|21
1656323710000|2022-06-27 09:55:10|12185.6|12183.6|12188.4|12186.4|12188.5|12186.5|12185.6|12183.6|26
1656323720000|2022-06-27 09:55:20|12187.9|12185.9|12185.8|12183.8|12187.9|12185.9|12185.8|12183.8|29
1656323730000|2022-06-27 09:55:30|12185.6|12183.6|12186.1|12184.1|12186.4|12184.4|12185.1|12183.1|22
1656323740000|2022-06-27 09:55:40|12186.8|12184.8|12187.5|12185.5|12188|12186|12186.8|12184.8|18
1656323750000|2022-06-27 09:55:50|12187.9|12185.9|12186.3|12184.3|12188.5|12186.5|12186.3|12184.3|18
1656323760000|2022-06-27 09:56:00|12186.1|12184.1|12184.9|12182.9|12186.3|12184.3|12184.6|12182.6|9
1656323770000|2022-06-27 09:56:10|12184.8|12182.8|12187|12185|12187|12185|12184.3|12182.3|12
1656323780000|2022-06-27 09:56:20|12186.5|12184.5|12189.4|12187.4|12189.4|12187.4|12186.3|12184.3|23
1656323790000|2022-06-27 09:56:30|12189.3|12187.3|12187|12185|12189.4|12187.4|12187|12185|11
1656323800000|2022-06-27 09:56:40|12186.9|12184.9|12184.4|12182.4|12188|12186|12184.1|12182.1|26
1656323810000|2022-06-27 09:56:50|12184.1|12182.1|12186.5|12184.5|12186.5|12184.5|12184|12182|21
1656323820000|2022-06-27 09:57:00|12186.3|12184.3|12186.5|12184.5|12186.6|12184.6|12185.9|12183.9|8
1656323830000|2022-06-27 09:57:10|12186.3|12184.3|12188.3|12186.3|12188.4|12186.4|12185.6|12183.6|25
1656323840000|2022-06-27 09:57:20|12188.4|12186.4|12187.3|12185.3|12188.4|12186.4|12186.9|12184.9|14
1656323850000|2022-06-27 09:57:30|12187.1|12185.1|12191.5|12189.5|12191.6|12189.6|12187|12185|62
1656323860000|2022-06-27 09:57:40|12191.4|12189.4|12190|12188|12192.1|12190.1|12190|12188|19
1656323870000|2022-06-27 09:57:50|12190.1|12188.1|12188.8|12186.8|12190.6|12188.6|12188.3|12186.3|12
1656323880000|2022-06-27 09:58:00|12188.6|12186.6|12189.5|12187.5|12189.8|12187.8|12188.1|12186.1|29
1656323890000|2022-06-27 09:58:10|12189.4|12187.4|12188.8|12186.8|12189.5|12187.5|12188.4|12186.4|8
1656323900000|2022-06-27 09:58:20|12188.6|12186.6|12187.1|12185.1|12188.6|12186.6|12185.5|12183.5|37
1656323910000|2022-06-27 09:58:30|12187.3|12185.3|12186|12184|12187.6|12185.6|12185.9|12183.9|16
1656323920000|2022-06-27 09:58:40|12185.9|12183.9|12188.1|12186.1|12188.1|12186.1|12185.5|12183.5|16
1656323930000|2022-06-27 09:58:50|12188.3|12186.3|12189.4|12187.4|12190.5|12188.5|12188.3|12186.3|26
1656323940000|2022-06-27 09:59:00|12189.3|12187.3|12187.8|12185.8|12189.6|12187.6|12187.6|12185.6|9
1656323950000|2022-06-27 09:59:10|12187.9|12185.9|12189.3|12187.3|12189.3|12187.3|12187.9|12185.9|3
1656323960000|2022-06-27 09:59:20|12189.1|12187.1|12187.9|12185.9|12189.4|12187.4|12187.9|12185.9|6
1656323970000|2022-06-27 09:59:30|12185.5|12183.5|12186.1|12184.1|12186.1|12184.1|12184.9|12182.9|38
1656323980000|2022-06-27 09:59:40|12186.3|12184.3|12186.4|12184.4|12186.6|12184.6|12186|12184|3
1656323990000|2022-06-27 09:59:50|12186.3|12184.3|12186.3|12184.3|12187.1|12185.1|12185.9|12183.9|8
1656324000000|2022-06-27 10:00:00|12186.4|12184.4|12189.8|12187.8|12189.9|12187.9|12184.5|12182.5|53
1656324010000|2022-06-27 10:00:10|12189.1|12187.1|12189.5|12187.5|12190.1|12188.1|12189.1|12187.1|8
1656324020000|2022-06-27 10:00:20|12189.4|12187.4|12187.8|12185.8|12189.6|12187.6|12187.1|12185.1|19
1656324030000|2022-06-27 10:00:30|12187.6|12185.6|12189.1|12187.1|12189.3|12187.3|12187.1|12185.1|15
1656324040000|2022-06-27 10:00:40|12189.4|12187.4|12189.1|12187.1|12189.4|12187.4|12189|12187|12
1656324050000|2022-06-27 10:00:50|12189|12187|12187.5|12185.5|12189.3|12187.3|12187.5|12185.5|11
1656324060000|2022-06-27 10:01:00|12187.4|12185.4|12187.9|12185.9|12188|12186|12187.4|12185.4|20
1656324070000|2022-06-27 10:01:10|12187.8|12185.8|12184.1|12182.1|12187.8|12185.8|12184.1|12182.1|21
1656324080000|2022-06-27 10:01:20|12186.4|12184.4|12186.1|12184.1|12187.1|12185.1|12186|12184|93
1656324090000|2022-06-27 10:01:30|12186|12184|12186|12184|12186.3|12184.3|12185.5|12183.5|9
1656324100000|2022-06-27 10:01:40|12186.1|12184.1|12181.9|12179.9|12186.1|12184.1|12181.9|12179.9|41
1656324110000|2022-06-27 10:01:50|12181.8|12179.8|12182.8|12180.8|12183|12181|12181.4|12179.4|9
1656324120000|2022-06-27 10:02:00|12182.5|12180.5|12182.3|12180.3|12182.5|12180.5|12181.6|12179.6|19
1656324130000|2022-06-27 10:02:10|12182.4|12180.4|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|7
1656324140000|2022-06-27 10:02:20|12182|12180|12180.3|12178.3|12182.3|12180.3|12179.9|12177.9|34
1656324150000|2022-06-27 10:02:30|12180.1|12178.1|12182|12180|12182|12180|12180.1|12178.1|11
1656324160000|2022-06-27 10:02:40|12182.1|12180.1|12180.9|12178.9|12182.4|12180.4|12180.9|12178.9|11
1656324170000|2022-06-27 10:02:50|12181.3|12179.3|12179.6|12177.6|12181.3|12179.3|12179.5|12177.5|21
1656324180000|2022-06-27 10:03:00|12179.4|12177.4|12180.1|12178.1|12180.3|12178.3|12179.4|12177.4|13
1656324190000|2022-06-27 10:03:10|12180.9|12178.9|12182.8|12180.8|12183.4|12181.4|12180.3|12178.3|35
1656324200000|2022-06-27 10:03:20|12182.9|12180.9|12182.9|12180.9|12183.6|12181.6|12182.4|12180.4|4
1656324210000|2022-06-27 10:03:30|12183|12181|12182.5|12180.5|12183.3|12181.3|12182.5|12180.5|3
1656324220000|2022-06-27 10:03:40|12182.6|12180.6|12181|12179|12182.6|12180.6|12181|12179|9
1656324230000|2022-06-27 10:03:50|12181.1|12179.1|12182.8|12180.8|12182.8|12180.8|12180.9|12178.9|9
1656324240000|2022-06-27 10:04:00|12183.4|12181.4|12183.4|12181.4|12184.1|12182.1|12183.4|12181.4|8
1656324250000|2022-06-27 10:04:10|12183.5|12181.5|12185|12183|12185.6|12183.6|12183.5|12181.5|20
1656324260000|2022-06-27 10:04:20|12184.5|12182.5|12185|12183|12185.6|12183.6|12184.1|12182.1|7
1656324270000|2022-06-27 10:04:30|12184.9|12182.9|12185|12183|12185.3|12183.3|12184.3|12182.3|5
1656324280000|2022-06-27 10:04:40|12184.9|12182.9|12184.4|12182.4|12185|12183|12184.1|12182.1|7
1656324290000|2022-06-27 10:04:50|12184.3|12182.3|12184.1|12182.1|12184.4|12182.4|12183.8|12181.8|0
1656324300000|2022-06-27 10:05:00|12184|12182|12182|12180|12184.4|12182.4|12181.9|12179.9|10
1656324310000|2022-06-27 10:05:10|12181.8|12179.8|12179.4|12177.4|12181.8|12179.8|12179.3|12177.3|39
1656324320000|2022-06-27 10:05:20|12179.5|12177.5|12180.3|12178.3|12180.3|12178.3|12179.4|12177.4|11
1656324330000|2022-06-27 10:05:30|12180.1|12178.1|12180|12178|12180.3|12178.3|12179.6|12177.6|6
1656324340000|2022-06-27 10:05:40|12179.9|12177.9|12179.1|12177.1|12180.1|12178.1|12179|12177|12
1656324350000|2022-06-27 10:05:50|12179|12177|12178.9|12176.9|12179.4|12177.4|12178.9|12176.9|8
1656324360000|2022-06-27 10:06:00|12178.8|12176.8|12178.4|12176.4|12179.3|12177.3|12178.4|12176.4|25
1656324370000|2022-06-27 10:06:10|12178.5|12176.5|12175.3|12173.3|12178.5|12176.5|12175.1|12173.1|55
1656324380000|2022-06-27 10:06:20|12175.1|12173.1|12174.4|12172.4|12175.6|12173.6|12174.3|12172.3|39
1656324390000|2022-06-27 10:06:30|12174.3|12172.3|12174.9|12172.9|12175.8|12173.8|12173.9|12171.9|26
1656324400000|2022-06-27 10:06:40|12174.6|12172.6|12176.8|12174.8|12177.6|12175.6|12174.4|12172.4|28
1656324410000|2022-06-27 10:06:50|12177.1|12175.1|12177.3|12175.3|12177.8|12175.8|12175.6|12173.6|21
1656324420000|2022-06-27 10:07:00|12177.4|12175.4|12178.1|12176.1|12180|12178|12177.4|12175.4|15
1656324430000|2022-06-27 10:07:10|12178|12176|12178.9|12176.9|12179.4|12177.4|12178|12176|7
1656324440000|2022-06-27 10:07:20|12179.1|12177.1|12178.8|12176.8|12179.1|12177.1|12177.8|12175.8|17
1656324450000|2022-06-27 10:07:30|12178.6|12176.6|12177.5|12175.5|12178.6|12176.6|12177.4|12175.4|7
1656324460000|2022-06-27 10:07:40|12177.4|12175.4|12176.3|12174.3|12177.6|12175.6|12176.3|12174.3|4
1656324470000|2022-06-27 10:07:50|12176.4|12174.4|12175.6|12173.6|12176.6|12174.6|12174.9|12172.9|20
1656324480000|2022-06-27 10:08:00|12175.5|12173.5|12175|12173|12175.8|12173.8|12175|12173|11
1656324490000|2022-06-27 10:08:10|12174.9|12172.9|12175.1|12173.1|12175.4|12173.4|12174.9|12172.9|5
1656324500000|2022-06-27 10:08:20|12175.3|12173.3|12174.5|12172.5|12175.4|12173.4|12174.3|12172.3|30
1656324510000|2022-06-27 10:08:30|12174.4|12172.4|12174.1|12172.1|12175.3|12173.3|12174.1|12172.1|9
1656324520000|2022-06-27 10:08:40|12174.3|12172.3|12176.8|12174.8|12176.8|12174.8|12174.1|12172.1|11
1656324530000|2022-06-27 10:08:50|12176.9|12174.9|12175.5|12173.5|12176.9|12174.9|12175.3|12173.3|10
1656324540000|2022-06-27 10:09:00|12175.4|12173.4|12175.8|12173.8|12176.3|12174.3|12175.4|12173.4|6
1656324550000|2022-06-27 10:09:10|12175.9|12173.9|12175.9|12173.9|12175.9|12173.9|12175.5|12173.5|8
1656324560000|2022-06-27 10:09:20|12176.3|12174.3|12175.9|12173.9|12176.3|12174.3|12175.5|12173.5|11
1656324570000|2022-06-27 10:09:30|12175.8|12173.8|12176.6|12174.6|12176.8|12174.8|12175.6|12173.6|5
1656324580000|2022-06-27 10:09:40|12176.8|12174.8|12175.5|12173.5|12178|12176|12175.4|12173.4|37
1656324590000|2022-06-27 10:09:50|12175|12173|12174.5|12172.5|12175.3|12173.3|12173.9|12171.9|14
1656324600000|2022-06-27 10:10:00|12174.6|12172.6|12175.1|12173.1|12175.6|12173.6|12174.5|12172.5|8
1656324610000|2022-06-27 10:10:10|12175.3|12173.3|12174.4|12172.4|12175.4|12173.4|12174.3|12172.3|3
1656324620000|2022-06-27 10:10:20|12174.3|12172.3|12173.3|12171.3|12174.4|12172.4|12172.9|12170.9|25
1656324630000|2022-06-27 10:10:30|12173|12171|12173.1|12171.1|12173.6|12171.6|12172.8|12170.8|7
1656324640000|2022-06-27 10:10:40|12173.5|12171.5|12172.6|12170.6|12173.5|12171.5|12172|12170|34
1656324650000|2022-06-27 10:10:50|12172.5|12170.5|12173.9|12171.9|12174.3|12172.3|12172|12170|16
1656324660000|2022-06-27 10:11:00|12173.1|12171.1|12172.8|12170.8|12173.3|12171.3|12171|12169|26
1656324670000|2022-06-27 10:11:10|12173.1|12171.1|12172.3|12170.3|12173.1|12171.1|12171.5|12169.5|9
1656324680000|2022-06-27 10:11:20|12172.1|12170.1|12172.5|12170.5|12172.9|12170.9|12172|12170|4
1656324690000|2022-06-27 10:11:30|12172.4|12170.4|12174.1|12172.1|12175.4|12173.4|12172.4|12170.4|12
1656324700000|2022-06-27 10:11:40|12174|12172|12173.8|12171.8|12174.1|12172.1|12172.4|12170.4|18
1656324710000|2022-06-27 10:11:50|12174.1|12172.1|12172.8|12170.8|12174.6|12172.6|12172.6|12170.6|30
1656324720000|2022-06-27 10:12:00|12172.6|12170.6|12170.9|12168.9|12173.3|12171.3|12170.1|12168.1|74
1656324730000|2022-06-27 10:12:10|12171|12169|12173|12171|12173.3|12171.3|12171|12169|13
1656324740000|2022-06-27 10:12:20|12173.5|12171.5|12174.5|12172.5|12174.6|12172.6|12173|12171|6
1656324750000|2022-06-27 10:12:30|12174.4|12172.4|12174.8|12172.8|12174.9|12172.9|12174|12172|14
1656324760000|2022-06-27 10:12:40|12174.5|12172.5|12174.8|12172.8|12175.5|12173.5|12174.4|12172.4|9
1656324770000|2022-06-27 10:12:50|12174.9|12172.9|12173|12171|12174.9|12172.9|12173|12171|11
1656324780000|2022-06-27 10:13:00|12172.8|12170.8|12173.5|12171.5|12173.5|12171.5|12172.3|12170.3|9
1656324790000|2022-06-27 10:13:10|12173.4|12171.4|12173.5|12171.5|12174.5|12172.5|12172.6|12170.6|12
1656324800000|2022-06-27 10:13:20|12173.6|12171.6|12173.9|12171.9|12174|12172|12173.3|12171.3|0
1656324810000|2022-06-27 10:13:30|12173.8|12171.8|12172.9|12170.9|12173.9|12171.9|12172.8|12170.8|6
1656324820000|2022-06-27 10:13:40|12173.4|12171.4|12171.6|12169.6|12173.4|12171.4|12171.6|12169.6|8
1656324830000|2022-06-27 10:13:50|12171.8|12169.8|12172.3|12170.3|12172.8|12170.8|12171.8|12169.8|6
1656324840000|2022-06-27 10:14:00|12172.6|12170.6|12172.4|12170.4|12172.8|12170.8|12172.4|12170.4|4
1656324850000|2022-06-27 10:14:10|12172.5|12170.5|12172.4|12170.4|12172.5|12170.5|12172|12170|3
1656324860000|2022-06-27 10:14:20|12173|12171|12175.8|12173.8|12176.1|12174.1|12172.5|12170.5|25
1656324870000|2022-06-27 10:14:30|12175.9|12173.9|12171.8|12169.8|12175.9|12173.9|12171.6|12169.6|16
1656324880000|2022-06-27 10:14:40|12171.9|12169.9|12171|12169|12172.8|12170.8|12171|12169|17
1656324890000|2022-06-27 10:14:50|12170.9|12168.9|12170.4|12168.4|12171.1|12169.1|12170.1|12168.1|25
1656324900000|2022-06-27 10:15:00|12170.3|12168.3|12172.4|12170.4|12173.3|12171.3|12170.3|12168.3|19
1656324910000|2022-06-27 10:15:10|12172.3|12170.3|12171.3|12169.3|12172.4|12170.4|12171.3|12169.3|20
1656324920000|2022-06-27 10:15:20|12171.5|12169.5|12173.5|12171.5|12173.6|12171.6|12171.5|12169.5|7
1656324930000|2022-06-27 10:15:30|12173.6|12171.6|12174.3|12172.3|12175.3|12173.3|12173.4|12171.4|19
1656324940000|2022-06-27 10:15:40|12174.5|12172.5|12173.3|12171.3|12174.5|12172.5|12172.9|12170.9|20
1656324950000|2022-06-27 10:15:50|12173.4|12171.4|12175.6|12173.6|12176.3|12174.3|12173.4|12171.4|19
1656324960000|2022-06-27 10:16:00|12175.8|12173.8|12175.8|12173.8|12175.9|12173.9|12175.5|12173.5|3
1656324970000|2022-06-27 10:16:10|12175.9|12173.9|12175.1|12173.1|12175.9|12173.9|12174.9|12172.9|31
1656324980000|2022-06-27 10:16:20|12175|12173|12175.5|12173.5|12175.6|12173.6|12174.6|12172.6|11
1656324990000|2022-06-27 10:16:30|12175.4|12173.4|12174.5|12172.5|12175.5|12173.5|12173.9|12171.9|23
1656325000000|2022-06-27 10:16:40|12174.6|12172.6|12174.4|12172.4|12175.3|12173.3|12174.4|12172.4|3
1656325010000|2022-06-27 10:16:50|12174.5|12172.5|12175.4|12173.4|12175.9|12173.9|12174.5|12172.5|14
1656325020000|2022-06-27 10:17:00|12175.1|12173.1|12176.8|12174.8|12177.1|12175.1|12174.9|12172.9|13
1656325030000|2022-06-27 10:17:10|12176.9|12174.9|12177.5|12175.5|12178.1|12176.1|12176.8|12174.8|34
1656325040000|2022-06-27 10:17:20|12177.1|12175.1|12176.6|12174.6|12177.6|12175.6|12176.5|12174.5|16
1656325050000|2022-06-27 10:17:30|12176.5|12174.5|12176.4|12174.4|12176.8|12174.8|12176.4|12174.4|3
1656325060000|2022-06-27 10:17:40|12176.3|12174.3|12176.1|12174.1|12176.6|12174.6|12175.9|12173.9|5
1656325070000|2022-06-27 10:17:50|12176|12174|12178.4|12176.4|12178.4|12176.4|12176|12174|9
1656325080000|2022-06-27 10:18:00|12178.3|12176.3|12178.1|12176.1|12179.3|12177.3|12178.1|12176.1|22
1656325090000|2022-06-27 10:18:10|12178|12176|12179.8|12177.8|12180.1|12178.1|12177.9|12175.9|22
1656325100000|2022-06-27 10:18:20|12179.9|12177.9|12179.8|12177.8|12180.6|12178.6|12179.8|12177.8|28
1656325110000|2022-06-27 10:18:30|12179.9|12177.9|12179|12177|12180|12178|12178.9|12176.9|18
1656325120000|2022-06-27 10:18:40|12179.1|12177.1|12179.3|12177.3|12179.8|12177.8|12178.9|12176.9|9
1656325130000|2022-06-27 10:18:50|12179.1|12177.1|12180.5|12178.5|12180.9|12178.9|12179.1|12177.1|19
1656325140000|2022-06-27 10:19:00|12180.6|12178.6|12180.5|12178.5|12181.8|12179.8|12179.9|12177.9|61
1656325150000|2022-06-27 10:19:10|12180.4|12178.4|12179.8|12177.8|12180.9|12178.9|12179.6|12177.6|9
1656325160000|2022-06-27 10:19:20|12179.1|12177.1|12179.8|12177.8|12180|12178|12179.1|12177.1|7
1656325170000|2022-06-27 10:19:30|12179.6|12177.6|12178.5|12176.5|12179.6|12177.6|12178.3|12176.3|13
1656325180000|2022-06-27 10:19:40|12179.8|12177.8|12181.3|12179.3|12181.3|12179.3|12179.6|12177.6|12
1656325190000|2022-06-27 10:19:50|12181.5|12179.5|12181.5|12179.5|12182|12180|12181.3|12179.3|9
1656325200000|2022-06-27 10:20:00|12181.4|12179.4|12181.1|12179.1|12181.8|12179.8|12180.9|12178.9|4
1656325210000|2022-06-27 10:20:10|12181.3|12179.3|12180.5|12178.5|12181.6|12179.6|12180.5|12178.5|12
1656325220000|2022-06-27 10:20:20|12180.1|12178.1|12180.5|12178.5|12180.6|12178.6|12180.1|12178.1|2
1656325230000|2022-06-27 10:20:30|12180.4|12178.4|12181|12179|12181.1|12179.1|12180.4|12178.4|3
1656325240000|2022-06-27 10:20:40|12180.6|12178.6|12180.6|12178.6|12181|12179|12180.5|12178.5|2
1656325250000|2022-06-27 10:20:50|12180.8|12178.8|12179.4|12177.4|12180.8|12178.8|12179.3|12177.3|7
1656325260000|2022-06-27 10:21:00|12179.5|12177.5|12179.6|12177.6|12179.6|12177.6|12179|12177|5
1656325270000|2022-06-27 10:21:10|12179.4|12177.4|12181.6|12179.6|12181.6|12179.6|12179.3|12177.3|5
1656325280000|2022-06-27 10:21:20|12182|12180|12182|12180|12183|12181|12181.5|12179.5|32
1656325290000|2022-06-27 10:21:30|12181.9|12179.9|12181|12179|12182.6|12180.6|12180.9|12178.9|13
1656325300000|2022-06-27 10:21:40|12181.1|12179.1|12180.4|12178.4|12181.6|12179.6|12179.6|12177.6|32
1656325310000|2022-06-27 10:21:50|12180.5|12178.5|12182.6|12180.6|12183|12181|12180.5|12178.5|4
1656325320000|2022-06-27 10:22:00|12182.5|12180.5|12183.1|12181.1|12183.1|12181.1|12182.5|12180.5|1
1656325330000|2022-06-27 10:22:10|12182.9|12180.9|12182.5|12180.5|12183.3|12181.3|12181.4|12179.4|13
1656325340000|2022-06-27 10:22:20|12182.4|12180.4|12182.6|12180.6|12182.8|12180.8|12181.9|12179.9|0
1656325350000|2022-06-27 10:22:30|12182.5|12180.5|12180.3|12178.3|12182.5|12180.5|12179.4|12177.4|21
1656325360000|2022-06-27 10:22:40|12180.4|12178.4|12180|12178|12180.8|12178.8|12179.6|12177.6|9
1656325370000|2022-06-27 10:22:50|12180.6|12178.6|12180.9|12178.9|12180.9|12178.9|12180.6|12178.6|18
1656325380000|2022-06-27 10:23:00|12180.8|12178.8|12178.5|12176.5|12180.8|12178.8|12178.1|12176.1|16
1656325390000|2022-06-27 10:23:10|12178.4|12176.4|12179|12177|12179|12177|12178.3|12176.3|8
1656325400000|2022-06-27 10:23:20|12179.1|12177.1|12179.4|12177.4|12179.4|12177.4|12178.4|12176.4|6
1656325410000|2022-06-27 10:23:30|12179.3|12177.3|12179.3|12177.3|12179.4|12177.4|12178.9|12176.9|4
1656325420000|2022-06-27 10:23:40|12179.4|12177.4|12179.1|12177.1|12179.9|12177.9|12179.1|12177.1|4
1656325430000|2022-06-27 10:23:50|12178.9|12176.9|12178|12176|12178.9|12176.9|12177.8|12175.8|16
1656325440000|2022-06-27 10:24:00|12177.8|12175.8|12177.3|12175.3|12177.9|12175.9|12177.3|12175.3|8
1656325450000|2022-06-27 10:24:10|12177.4|12175.4|12177.3|12175.3|12177.6|12175.6|12176.9|12174.9|5
1656325460000|2022-06-27 10:24:20|12176.9|12174.9|12176.9|12174.9|12177.3|12175.3|12176.6|12174.6|3
1656325470000|2022-06-27 10:24:30|12177|12175|12177.4|12175.4|12177.6|12175.6|12177|12175|2
1656325480000|2022-06-27 10:24:40|12177.3|12175.3|12177.9|12175.9|12178.3|12176.3|12177.1|12175.1|6
1656325490000|2022-06-27 10:24:50|12177.8|12175.8|12177|12175|12177.8|12175.8|12176.9|12174.9|6
1656325500000|2022-06-27 10:25:00|12176.9|12174.9|12176|12174|12177|12175|12175.9|12173.9|9
1656325510000|2022-06-27 10:25:10|12175.9|12173.9|12175|12173|12176|12174|12174.9|12172.9|10
1656325520000|2022-06-27 10:25:20|12174.3|12172.3|12176.1|12174.1|12176.4|12174.4|12173.9|12171.9|32
1656325530000|2022-06-27 10:25:30|12177.3|12175.3|12178.4|12176.4|12178.6|12176.6|12177.3|12175.3|17
1656325540000|2022-06-27 10:25:40|12178.3|12176.3|12177.8|12175.8|12178.4|12176.4|12177.6|12175.6|10
1656325550000|2022-06-27 10:25:50|12177.9|12175.9|12177.3|12175.3|12178|12176|12177.3|12175.3|2
1656325560000|2022-06-27 10:26:00|12177.1|12175.1|12177.4|12175.4|12177.5|12175.5|12176.8|12174.8|2
1656325570000|2022-06-27 10:26:10|12177.5|12175.5|12175.3|12173.3|12177.9|12175.9|12175|12173|21
1656325580000|2022-06-27 10:26:20|12175.1|12173.1|12174.9|12172.9|12175.5|12173.5|12174.9|12172.9|10
1656325590000|2022-06-27 10:26:30|12174.8|12172.8|12173.5|12171.5|12174.9|12172.9|12173.5|12171.5|9
1656325600000|2022-06-27 10:26:40|12173.6|12171.6|12174.1|12172.1|12174.4|12172.4|12173.4|12171.4|11
1656325610000|2022-06-27 10:26:50|12174.3|12172.3|12174.5|12172.5|12174.5|12172.5|12173.4|12171.4|9
1656325620000|2022-06-27 10:27:00|12174.6|12172.6|12174.5|12172.5|12175.6|12173.6|12174.5|12172.5|7
1656325630000|2022-06-27 10:27:10|12174.8|12172.8|12172.3|12170.3|12174.8|12172.8|12172.1|12170.1|11
1656325640000|2022-06-27 10:27:20|12172|12170|12161.1|12159.1|12172.5|12170.5|12159|12157|334
1656325650000|2022-06-27 10:27:30|12161.3|12159.3|12163.9|12161.9|12164.5|12162.5|12161.3|12159.3|45
1656325660000|2022-06-27 10:27:40|12164|12162|12163.9|12161.9|12165|12163|12163.9|12161.9|38
1656325670000|2022-06-27 10:27:50|12164.8|12162.8|12162.5|12160.5|12164.8|12162.8|12162.1|12160.1|22
1656325680000|2022-06-27 10:28:00|12162.6|12160.6|12163|12161|12165|12163|12162.6|12160.6|23
1656325690000|2022-06-27 10:28:10|12163.1|12161.1|12164.4|12162.4|12164.5|12162.5|12162.6|12160.6|15
1656325700000|2022-06-27 10:28:20|12164.3|12162.3|12159.5|12157.5|12164.4|12162.4|12159.3|12157.3|57
1656325710000|2022-06-27 10:28:30|12159.6|12157.6|12156|12154|12159.6|12157.6|12155.6|12153.6|129
1656325720000|2022-06-27 10:28:40|12156.3|12154.3|12157.9|12155.9|12158.1|12156.1|12156.1|12154.1|47
1656325730000|2022-06-27 10:28:50|12157.8|12155.8|12158|12156|12158|12156|12156.3|12154.3|37
1656325740000|2022-06-27 10:29:00|12157.9|12155.9|12160|12158|12160.1|12158.1|12157.9|12155.9|29
1656325750000|2022-06-27 10:29:10|12159.9|12157.9|12156.8|12154.8|12159.9|12157.9|12156.8|12154.8|45
1656325760000|2022-06-27 10:29:20|12156.9|12154.9|12157.3|12155.3|12159|12157|12156.8|12154.8|40
1656325770000|2022-06-27 10:29:30|12156|12154|12156.6|12154.6|12157.4|12155.4|12155.6|12153.6|52
1656325780000|2022-06-27 10:29:40|12156.8|12154.8|12155.9|12153.9|12157.4|12155.4|12155.9|12153.9|20
1656325790000|2022-06-27 10:29:50|12155.8|12153.8|12156|12154|12156.4|12154.4|12155.4|12153.4|16
1656325800000|2022-06-27 10:30:00|12155.9|12153.9|12159.6|12157.6|12160|12158|12155.8|12153.8|31
1656325810000|2022-06-27 10:30:10|12159.8|12157.8|12157.4|12155.4|12160.4|12158.4|12156.8|12154.8|19
1656325820000|2022-06-27 10:30:20|12157.3|12155.3|12157.5|12155.5|12158.1|12156.1|12156.6|12154.6|13
1656325830000|2022-06-27 10:30:30|12157.4|12155.4|12153|12151|12157.4|12155.4|12152.8|12150.8|70
1656325840000|2022-06-27 10:30:40|12153.3|12151.3|12156.8|12154.8|12157|12155|12153|12151|19
1656325850000|2022-06-27 10:30:50|12156.6|12154.6|12157.9|12155.9|12157.9|12155.9|12156.5|12154.5|6
1656325860000|2022-06-27 10:31:00|12157.8|12155.8|12159.9|12157.9|12161|12159|12157.6|12155.6|53
1656325870000|2022-06-27 10:31:10|12159.8|12157.8|12158.3|12156.3|12159.8|12157.8|12157.8|12155.8|27
1656325880000|2022-06-27 10:31:20|12159|12157|12160.5|12158.5|12160.5|12158.5|12158|12156|26
1656325890000|2022-06-27 10:31:30|12160.4|12158.4|12158.4|12156.4|12160.5|12158.5|12158|12156|20
1656325900000|2022-06-27 10:31:40|12158.6|12156.6|12158.3|12156.3|12158.9|12156.9|12157.9|12155.9|21
1656325910000|2022-06-27 10:31:50|12158.1|12156.1|12156.9|12154.9|12158.5|12156.5|12156.8|12154.8|28
1656325920000|2022-06-27 10:32:00|12156.8|12154.8|12157.5|12155.5|12157.5|12155.5|12156.6|12154.6|13
1656325930000|2022-06-27 10:32:10|12157.4|12155.4|12157.5|12155.5|12158.4|12156.4|12157.3|12155.3|16
1656325940000|2022-06-27 10:32:20|12157.6|12155.6|12160.4|12158.4|12160.4|12158.4|12157.6|12155.6|18
1656325950000|2022-06-27 10:32:30|12160.3|12158.3|12158.8|12156.8|12160.9|12158.9|12158.5|12156.5|21
1656325960000|2022-06-27 10:32:40|12158.9|12156.9|12158.6|12156.6|12158.9|12156.9|12158.1|12156.1|6
1656325970000|2022-06-27 10:32:50|12159|12157|12161.3|12159.3|12161.5|12159.5|12158.9|12156.9|37
1656325980000|2022-06-27 10:33:00|12161.4|12159.4|12161|12159|12161.8|12159.8|12160.6|12158.6|24
1656325990000|2022-06-27 10:33:10|12160.9|12158.9|12160.1|12158.1|12160.9|12158.9|12159.6|12157.6|9
1656326000000|2022-06-27 10:33:20|12160.4|12158.4|12162.8|12160.8|12162.8|12160.8|12160.4|12158.4|26
1656326010000|2022-06-27 10:33:30|12162.4|12160.4|12161.4|12159.4|12162.8|12160.8|12161.4|12159.4|11
1656326020000|2022-06-27 10:33:40|12161.5|12159.5|12163|12161|12163.5|12161.5|12161.5|12159.5|18
1656326030000|2022-06-27 10:33:50|12163.1|12161.1|12162.5|12160.5|12163.1|12161.1|12161.8|12159.8|22
1656326040000|2022-06-27 10:34:00|12162.8|12160.8|12163.8|12161.8|12163.8|12161.8|12161.9|12159.9|18
1656326050000|2022-06-27 10:34:10|12163.6|12161.6|12164.4|12162.4|12164.4|12162.4|12163.3|12161.3|44
1656326060000|2022-06-27 10:34:20|12164.3|12162.3|12165.9|12163.9|12166|12164|12163.4|12161.4|24
1656326070000|2022-06-27 10:34:30|12166|12164|12165.9|12163.9|12166.3|12164.3|12165.3|12163.3|24
1656326080000|2022-06-27 10:34:40|12165.8|12163.8|12162.5|12160.5|12165.8|12163.8|12162.5|12160.5|58
1656326090000|2022-06-27 10:34:50|12162.6|12160.6|12161.3|12159.3|12163|12161|12159.9|12157.9|31
1656326100000|2022-06-27 10:35:00|12161.1|12159.1|12161.4|12159.4|12162.5|12160.5|12160.4|12158.4|82
1656326110000|2022-06-27 10:35:10|12161.3|12159.3|12162|12160|12162.4|12160.4|12160.3|12158.3|20
1656326120000|2022-06-27 10:35:20|12161.9|12159.9|12159.1|12157.1|12161.9|12159.9|12158.3|12156.3|19
1656326130000|2022-06-27 10:35:30|12159.3|12157.3|12159.3|12157.3|12159.6|12157.6|12157.6|12155.6|18
1656326140000|2022-06-27 10:35:40|12159.1|12157.1|12159.5|12157.5|12159.8|12157.8|12158.9|12156.9|15
1656326150000|2022-06-27 10:35:50|12159.4|12157.4|12157.6|12155.6|12159.6|12157.6|12156.9|12154.9|46
1656326160000|2022-06-27 10:36:00|12157.4|12155.4|12156.8|12154.8|12157.8|12155.8|12155.8|12153.8|39
1656326170000|2022-06-27 10:36:10|12156.5|12154.5|12155.9|12153.9|12157.3|12155.3|12155.8|12153.8|18
1656326180000|2022-06-27 10:36:20|12155.6|12153.6|12159.1|12157.1|12159.8|12157.8|12155.6|12153.6|28
1656326190000|2022-06-27 10:36:30|12159.3|12157.3|12158.9|12156.9|12159.8|12157.8|12158.3|12156.3|17
1656326200000|2022-06-27 10:36:40|12159.3|12157.3|12159|12157|12159.5|12157.5|12159|12157|8
1656326210000|2022-06-27 10:36:50|12159.1|12157.1|12156.6|12154.6|12159.1|12157.1|12156.6|12154.6|27
1656326220000|2022-06-27 10:37:00|12156.9|12154.9|12156.8|12154.8|12157.9|12155.9|12156.4|12154.4|20
1656326230000|2022-06-27 10:37:10|12156.6|12154.6|12155.9|12153.9|12156.8|12154.8|12155.8|12153.8|23
1656326240000|2022-06-27 10:37:20|12156|12154|12156.6|12154.6|12156.8|12154.8|12155.9|12153.9|13
1656326250000|2022-06-27 10:37:30|12156.5|12154.5|12154.4|12152.4|12156.5|12154.5|12154.1|12152.1|28
1656326260000|2022-06-27 10:37:40|12154.3|12152.3|12153.5|12151.5|12155.4|12153.4|12153|12151|24
1656326270000|2022-06-27 10:37:50|12153.6|12151.6|12154.4|12152.4|12155|12153|12153.6|12151.6|17
1656326280000|2022-06-27 10:38:00|12154.5|12152.5|12153.1|12151.1|12154.9|12152.9|12152.9|12150.9|35
1656326290000|2022-06-27 10:38:10|12152.9|12150.9|12153|12151|12154.1|12152.1|12152.8|12150.8|20
1656326300000|2022-06-27 10:38:20|12153.1|12151.1|12153.5|12151.5|12154.4|12152.4|12152.9|12150.9|23
1656326310000|2022-06-27 10:38:30|12153.4|12151.4|12152.6|12150.6|12153.9|12151.9|12151.1|12149.1|34
1656326320000|2022-06-27 10:38:40|12152.8|12150.8|12151.8|12149.8|12152.8|12150.8|12151.6|12149.6|30
1656326330000|2022-06-27 10:38:50|12151.6|12149.6|12153.3|12151.3|12153.3|12151.3|12151.3|12149.3|16
1656326340000|2022-06-27 10:39:00|12153.1|12151.1|12153.8|12151.8|12154.6|12152.6|12152.8|12150.8|29
1656326350000|2022-06-27 10:39:10|12153.6|12151.6|12153.5|12151.5|12154.3|12152.3|12152.8|12150.8|24
1656326360000|2022-06-27 10:39:20|12153.4|12151.4|12151.9|12149.9|12153.4|12151.4|12151.5|12149.5|18
1656326370000|2022-06-27 10:39:30|12151.8|12149.8|12151.1|12149.1|12153.1|12151.1|12151|12149|50
1656326380000|2022-06-27 10:39:40|12151.3|12149.3|12151.4|12149.4|12151.6|12149.6|12150.8|12148.8|7
1656326390000|2022-06-27 10:39:50|12151.3|12149.3|12151.8|12149.8|12151.8|12149.8|12151.3|12149.3|2
1656326400000|2022-06-27 10:40:00|12151.6|12149.6|12153.6|12151.6|12153.6|12151.6|12151|12149|14
1656326410000|2022-06-27 10:40:10|12153.4|12151.4|12154.9|12152.9|12155.5|12153.5|12153.4|12151.4|28
1656326420000|2022-06-27 10:40:20|12155|12153|12155.3|12153.3|12156|12154|12154.6|12152.6|16
1656326430000|2022-06-27 10:40:30|12155.4|12153.4|12154.5|12152.5|12155.4|12153.4|12153.9|12151.9|17
1656326440000|2022-06-27 10:40:40|12154.4|12152.4|12153.1|12151.1|12154.4|12152.4|12153|12151|12
1656326450000|2022-06-27 10:40:50|12153|12151|12154.6|12152.6|12155|12153|12153|12151|14
1656326460000|2022-06-27 10:41:00|12154.5|12152.5|12154.3|12152.3|12154.5|12152.5|12153.3|12151.3|26
1656326470000|2022-06-27 10:41:10|12154.1|12152.1|12154|12152|12154.4|12152.4|12153.3|12151.3|28
1656326480000|2022-06-27 10:41:20|12153.9|12151.9|12154.4|12152.4|12154.5|12152.5|12153.4|12151.4|15
1656326490000|2022-06-27 10:41:30|12154.5|12152.5|12152.9|12150.9|12154.5|12152.5|12152.9|12150.9|17
1656326500000|2022-06-27 10:41:40|12152.8|12150.8|12151.8|12149.8|12152.8|12150.8|12151.4|12149.4|17
1656326510000|2022-06-27 10:41:50|12151.4|12149.4|12148.6|12146.6|12151.6|12149.6|12148.4|12146.4|36
1656326520000|2022-06-27 10:42:00|12148.5|12146.5|12151.1|12149.1|12151.1|12149.1|12147.1|12145.1|65
1656326530000|2022-06-27 10:42:10|12151|12149|12150.3|12148.3|12151.4|12149.4|12148.8|12146.8|27
1656326540000|2022-06-27 10:42:20|12150.1|12148.1|12150.1|12148.1|12151|12149|12148.6|12146.6|30
1656326550000|2022-06-27 10:42:30|12150.3|12148.3|12149.5|12147.5|12150.5|12148.5|12149.4|12147.4|25
1656326560000|2022-06-27 10:42:40|12149.6|12147.6|12152.8|12150.8|12153|12151|12149.6|12147.6|11
1656326570000|2022-06-27 10:42:50|12152.9|12150.9|12152.6|12150.6|12153.4|12151.4|12152.3|12150.3|4
1656326580000|2022-06-27 10:43:00|12152.8|12150.8|12155.6|12153.6|12156.3|12154.3|12152.8|12150.8|28
1656326590000|2022-06-27 10:43:10|12156|12154|12156.4|12154.4|12156.8|12154.8|12156|12154|16
1656326600000|2022-06-27 10:43:20|12156.5|12154.5|12157.9|12155.9|12158.3|12156.3|12155.6|12153.6|34
1656326610000|2022-06-27 10:43:30|12158|12156|12156.6|12154.6|12158.4|12156.4|12156.5|12154.5|18
1656326620000|2022-06-27 10:43:40|12157.3|12155.3|12158.5|12156.5|12158.6|12156.6|12156.9|12154.9|11
1656326630000|2022-06-27 10:43:50|12158.4|12156.4|12158|12156|12158.4|12156.4|12157.9|12155.9|12
1656326640000|2022-06-27 10:44:00|12157.9|12155.9|12157.6|12155.6|12158|12156|12157.4|12155.4|7
1656326650000|2022-06-27 10:44:10|12157.8|12155.8|12159.9|12157.9|12160|12158|12157.5|12155.5|43
1656326660000|2022-06-27 10:44:20|12160.1|12158.1|12160.5|12158.5|12161|12159|12159.3|12157.3|46
1656326670000|2022-06-27 10:44:30|12160.4|12158.4|12161.6|12159.6|12162.1|12160.1|12160.4|12158.4|26
1656326680000|2022-06-27 10:44:40|12161.4|12159.4|12162.6|12160.6|12163.4|12161.4|12161.3|12159.3|39
1656326690000|2022-06-27 10:44:50|12162.5|12160.5|12160.4|12158.4|12162.9|12160.9|12160.4|12158.4|36
1656326700000|2022-06-27 10:45:00|12160.9|12158.9|12160|12158|12160.9|12158.9|12158.5|12156.5|54
1656326710000|2022-06-27 10:45:10|12159.9|12157.9|12159.9|12157.9|12160.9|12158.9|12159.5|12157.5|16
1656326720000|2022-06-27 10:45:20|12159.8|12157.8|12159.4|12157.4|12161.1|12159.1|12159.3|12157.3|39
1656326730000|2022-06-27 10:45:30|12159.5|12157.5|12158.8|12156.8|12159.6|12157.6|12158.4|12156.4|23
1656326740000|2022-06-27 10:45:40|12158.4|12156.4|12156.9|12154.9|12158.5|12156.5|12156.6|12154.6|39
1656326750000|2022-06-27 10:45:50|12157.1|12155.1|12155.4|12153.4|12157.1|12155.1|12155.3|12153.3|42
1656326760000|2022-06-27 10:46:00|12155.5|12153.5|12155.3|12153.3|12155.5|12153.5|12154.9|12152.9|23
1656326770000|2022-06-27 10:46:10|12155.4|12153.4|12155.9|12153.9|12156.1|12154.1|12155.1|12153.1|17
1656326780000|2022-06-27 10:46:20|12156|12154|12154.3|12152.3|12156|12154|12153.8|12151.8|18
1656326790000|2022-06-27 10:46:30|12154.4|12152.4|12153.4|12151.4|12154.5|12152.5|12153.1|12151.1|10
1656326800000|2022-06-27 10:46:40|12153.1|12151.1|12151.6|12149.6|12153.5|12151.5|12150.5|12148.5|36
1656326810000|2022-06-27 10:46:50|12151.5|12149.5|12152.3|12150.3|12153|12151|12151.1|12149.1|13
1656326820000|2022-06-27 10:47:00|12152.1|12150.1|12148|12146|12152.8|12150.8|12148|12146|41
1656326830000|2022-06-27 10:47:10|12147.9|12145.9|12148.6|12146.6|12149.4|12147.4|12147.3|12145.3|57
1656326840000|2022-06-27 10:47:20|12148.8|12146.8|12147.9|12145.9|12149.3|12147.3|12146.9|12144.9|61
1656326850000|2022-06-27 10:47:30|12148|12146|12149|12147|12149|12147|12147.5|12145.5|26
1656326860000|2022-06-27 10:47:40|12149.1|12147.1|12148.9|12146.9|12149.8|12147.8|12148.5|12146.5|9
1656326870000|2022-06-27 10:47:50|12149|12147|12152.3|12150.3|12152.6|12150.6|12148.9|12146.9|23
1656326880000|2022-06-27 10:48:00|12151.9|12149.9|12154.4|12152.4|12154.4|12152.4|12151|12149|52
1656326890000|2022-06-27 10:48:10|12154.5|12152.5|12155|12153|12155.3|12153.3|12153.3|12151.3|86
1656326900000|2022-06-27 10:48:20|12154.9|12152.9|12152.9|12150.9|12155|12153|12152.9|12150.9|21
1656326910000|2022-06-27 10:48:30|12152|12150|12151.4|12149.4|12152|12150|12150.8|12148.8|10
1656326920000|2022-06-27 10:48:40|12151.5|12149.5|12152.3|12150.3|12153.1|12151.1|12151.5|12149.5|5
1656326930000|2022-06-27 10:48:50|12152.1|12150.1|12145.6|12143.6|12152.1|12150.1|12145.5|12143.5|73
1656326940000|2022-06-27 10:49:00|12145.4|12143.4|12148.3|12146.3|12148.3|12146.3|12144.8|12142.8|42
1656326950000|2022-06-27 10:49:10|12147.9|12145.9|12150.6|12148.6|12152.1|12150.1|12147.9|12145.9|48
1656326960000|2022-06-27 10:49:20|12150.5|12148.5|12152.3|12150.3|12152.3|12150.3|12148.8|12146.8|18
1656326970000|2022-06-27 10:49:30|12152.1|12150.1|12151.5|12149.5|12153.3|12151.3|12150.5|12148.5|19
1656326980000|2022-06-27 10:49:40|12151.3|12149.3|12151.1|12149.1|12151.5|12149.5|12150.6|12148.6|5
1656326990000|2022-06-27 10:49:50|12151|12149|12152.1|12150.1|12153.3|12151.3|12151|12149|13
1656327000000|2022-06-27 10:50:00|12152|12150|12150.8|12148.8|12152.1|12150.1|12149.8|12147.8|29
1656327010000|2022-06-27 10:50:10|12150.6|12148.6|12149.8|12147.8|12150.8|12148.8|12149|12147|8
1656327020000|2022-06-27 10:50:20|12149.9|12147.9|12151.9|12149.9|12152.1|12150.1|12149.8|12147.8|9
1656327030000|2022-06-27 10:50:30|12152|12150|12152.5|12150.5|12152.5|12150.5|12151.5|12149.5|18
1656327040000|2022-06-27 10:50:40|12152.4|12150.4|12152.9|12150.9|12152.9|12150.9|12152.1|12150.1|15
1656327050000|2022-06-27 10:50:50|12152.8|12150.8|12153.1|12151.1|12153.6|12151.6|12152.4|12150.4|8
1656327060000|2022-06-27 10:51:00|12153|12151|12152.8|12150.8|12153.6|12151.6|12152.8|12150.8|11
1656327070000|2022-06-27 10:51:10|12152.6|12150.6|12153.3|12151.3|12153.5|12151.5|12152.1|12150.1|8
1656327080000|2022-06-27 10:51:20|12153.1|12151.1|12151.8|12149.8|12153.5|12151.5|12151.6|12149.6|23
1656327090000|2022-06-27 10:51:30|12151.9|12149.9|12152.5|12150.5|12153.6|12151.6|12151.8|12149.8|10
1656327100000|2022-06-27 10:51:40|12152.6|12150.6|12153.3|12151.3|12153.3|12151.3|12152.6|12150.6|8
1656327110000|2022-06-27 10:51:50|12153.1|12151.1|12154.3|12152.3|12154.5|12152.5|12153.1|12151.1|4
1656327120000|2022-06-27 10:52:00|12154.4|12152.4|12154.8|12152.8|12155.1|12153.1|12154.4|12152.4|14
1656327130000|2022-06-27 10:52:10|12154.9|12152.9|12154.8|12152.8|12155.3|12153.3|12154.4|12152.4|11
1656327140000|2022-06-27 10:52:20|12154.6|12152.6|12155.3|12153.3|12155.3|12153.3|12153.5|12151.5|39
1656327150000|2022-06-27 10:52:30|12155.4|12153.4|12153.5|12151.5|12155.4|12153.4|12153.4|12151.4|8
1656327160000|2022-06-27 10:52:40|12153.6|12151.6|12153.9|12151.9|12154.5|12152.5|12153.5|12151.5|3
1656327170000|2022-06-27 10:52:50|12154|12152|12154.5|12152.5|12154.8|12152.8|12154|12152|7
1656327180000|2022-06-27 10:53:00|12154.4|12152.4|12152.9|12150.9|12154.5|12152.5|12152.8|12150.8|19
1656327190000|2022-06-27 10:53:10|12152.8|12150.8|12152.9|12150.9|12154.1|12152.1|12152.3|12150.3|20
1656327200000|2022-06-27 10:53:20|12153|12151|12153.3|12151.3|12154.6|12152.6|12152.8|12150.8|16
1656327210000|2022-06-27 10:53:30|12152.8|12150.8|12150.8|12148.8|12152.8|12150.8|12150.4|12148.4|48
1656327220000|2022-06-27 10:53:40|12150.6|12148.6|12151.1|12149.1|12152.3|12150.3|12150.6|12148.6|14
1656327230000|2022-06-27 10:53:50|12150.8|12148.8|12151|12149|12151.8|12149.8|12150.8|12148.8|24
1656327240000|2022-06-27 10:54:00|12151.1|12149.1|12152.8|12150.8|12152.8|12150.8|12151|12149|9
1656327250000|2022-06-27 10:54:10|12153.4|12151.4|12152.8|12150.8|12153.4|12151.4|12152.8|12150.8|12
1656327260000|2022-06-27 10:54:20|12152.9|12150.9|12154.6|12152.6|12154.6|12152.6|12152.9|12150.9|14
1656327270000|2022-06-27 10:54:30|12154.5|12152.5|12154.1|12152.1|12154.8|12152.8|12154|12152|7
1656327280000|2022-06-27 10:54:40|12154|12152|12152.4|12150.4|12154|12152|12152.3|12150.3|15
1656327290000|2022-06-27 10:54:50|12152.5|12150.5|12153.3|12151.3|12153.4|12151.4|12152.3|12150.3|7
1656327300000|2022-06-27 10:55:00|12153.4|12151.4|12152.9|12150.9|12154.1|12152.1|12152.9|12150.9|15
1656327310000|2022-06-27 10:55:10|12152.8|12150.8|12152.9|12150.9|12153|12151|12152.4|12150.4|8
1656327320000|2022-06-27 10:55:20|12153|12151|12153.8|12151.8|12153.8|12151.8|12152.5|12150.5|8
1656327330000|2022-06-27 10:55:30|12153.6|12151.6|12155.3|12153.3|12155.3|12153.3|12153.6|12151.6|17
1656327340000|2022-06-27 10:55:40|12155.1|12153.1|12155|12153|12155.4|12153.4|12154.8|12152.8|11
1656327350000|2022-06-27 10:55:50|12154.9|12152.9|12155.5|12153.5|12155.5|12153.5|12154.8|12152.8|11
1656327360000|2022-06-27 10:56:00|12155.4|12153.4|12157|12155|12157.8|12155.8|12155.3|12153.3|50
1656327370000|2022-06-27 10:56:10|12156.6|12154.6|12156.8|12154.8|12157.6|12155.6|12156.3|12154.3|67
1656327380000|2022-06-27 10:56:20|12156.6|12154.6|12154.8|12152.8|12156.8|12154.8|12152.4|12150.4|49
1656327390000|2022-06-27 10:56:30|12153.8|12151.8|12154.8|12152.8|12154.8|12152.8|12153.3|12151.3|22
1656327400000|2022-06-27 10:56:40|12154.3|12152.3|12154.5|12152.5|12154.8|12152.8|12153|12151|21
1656327410000|2022-06-27 10:56:50|12154.8|12152.8|12156.6|12154.6|12157|12155|12154.8|12152.8|9
1656327420000|2022-06-27 10:57:00|12156.5|12154.5|12155.4|12153.4|12157.4|12155.4|12155.4|12153.4|21
1656327430000|2022-06-27 10:57:10|12155.5|12153.5|12156.3|12154.3|12156.4|12154.4|12155.1|12153.1|22
1656327440000|2022-06-27 10:57:20|12157|12155|12157.3|12155.3|12157.3|12155.3|12156.9|12154.9|21
1656327450000|2022-06-27 10:57:30|12157.1|12155.1|12157.9|12155.9|12158.5|12156.5|12157.1|12155.1|14
1656327460000|2022-06-27 10:57:40|12158.3|12156.3|12158.5|12156.5|12159.6|12157.6|12158.1|12156.1|43
1656327470000|2022-06-27 10:57:50|12158.6|12156.6|12157.8|12155.8|12159.1|12157.1|12157.8|12155.8|10
1656327480000|2022-06-27 10:58:00|12157.9|12155.9|12157.8|12155.8|12158.3|12156.3|12157.4|12155.4|15
1656327490000|2022-06-27 10:58:10|12157.9|12155.9|12162.5|12160.5|12163|12161|12157.6|12155.6|79
1656327500000|2022-06-27 10:58:20|12162.6|12160.6|12163.9|12161.9|12164.3|12162.3|12161.9|12159.9|76
1656327510000|2022-06-27 10:58:30|12164.3|12162.3|12164.5|12162.5|12164.9|12162.9|12163|12161|60
1656327520000|2022-06-27 10:58:40|12163.9|12161.9|12163|12161|12164.3|12162.3|12163|12161|15
1656327530000|2022-06-27 10:58:50|12163.3|12161.3|12164.5|12162.5|12164.5|12162.5|12161.9|12159.9|31
1656327540000|2022-06-27 10:59:00|12164.1|12162.1|12162.6|12160.6|12164.1|12162.1|12162.6|12160.6|14
1656327550000|2022-06-27 10:59:10|12162.5|12160.5|12163.8|12161.8|12164.1|12162.1|12162.5|12160.5|5
1656327560000|2022-06-27 10:59:20|12163.6|12161.6|12163.6|12161.6|12164.1|12162.1|12163.3|12161.3|15
1656327570000|2022-06-27 10:59:30|12163.5|12161.5|12164.8|12162.8|12164.9|12162.9|12162.9|12160.9|10
1656327580000|2022-06-27 10:59:40|12164.5|12162.5|12164.4|12162.4|12165.6|12163.6|12164.1|12162.1|67
1656327590000|2022-06-27 10:59:50|12164.3|12162.3|12163.8|12161.8|12164.5|12162.5|12162.4|12160.4|31
1656327600000|2022-06-27 11:00:00|12163.9|12161.9|12160.5|12158.5|12164.1|12162.1|12159.6|12157.6|69
1656327610000|2022-06-27 11:00:10|12160.3|12158.3|12162|12160|12162.1|12160.1|12160.1|12158.1|27
1656327620000|2022-06-27 11:00:20|12161.8|12159.8|12162.3|12160.3|12163.8|12161.8|12161.5|12159.5|34
1656327630000|2022-06-27 11:00:30|12162.1|12160.1|12162.1|12160.1|12162.5|12160.5|12161.8|12159.8|18
1656327640000|2022-06-27 11:00:40|12162.3|12160.3|12161|12159|12162.3|12160.3|12160.9|12158.9|13
1656327650000|2022-06-27 11:00:50|12160.9|12158.9|12161.1|12159.1|12161.1|12159.1|12160.5|12158.5|16
1656327660000|2022-06-27 11:01:00|12161|12159|12163|12161|12163.8|12161.8|12161|12159|28
1656327670000|2022-06-27 11:01:10|12162.8|12160.8|12163.3|12161.3|12163.5|12161.5|12162.8|12160.8|14
1656327680000|2022-06-27 11:01:20|12163.1|12161.1|12166.4|12164.4|12168.1|12166.1|12163|12161|114
1656327690000|2022-06-27 11:01:30|12166|12164|12166|12164|12166.1|12164.1|12163.6|12161.6|53
1656327700000|2022-06-27 11:01:40|12165.9|12163.9|12166|12164|12166.3|12164.3|12165.4|12163.4|16
1656327710000|2022-06-27 11:01:50|12166.1|12164.1|12167|12165|12167.8|12165.8|12166|12164|39
1656327720000|2022-06-27 11:02:00|12167.1|12165.1|12167.6|12165.6|12167.9|12165.9|12167|12165|43
1656327730000|2022-06-27 11:02:10|12167.5|12165.5|12164.6|12162.6|12167.6|12165.6|12164.5|12162.5|37
1656327740000|2022-06-27 11:02:20|12164.8|12162.8|12165.4|12163.4|12166.1|12164.1|12164.4|12162.4|15
1656327750000|2022-06-27 11:02:30|12165.5|12163.5|12166.5|12164.5|12167.6|12165.6|12165.5|12163.5|20
1656327760000|2022-06-27 11:02:40|12166.4|12164.4|12163.9|12161.9|12166.6|12164.6|12163.9|12161.9|29
1656327770000|2022-06-27 11:02:50|12164|12162|12164|12162|12164.6|12162.6|12163.8|12161.8|15
1656327780000|2022-06-27 11:03:00|12164.1|12162.1|12164.4|12162.4|12164.9|12162.9|12163.9|12161.9|7
1656327790000|2022-06-27 11:03:10|12164.3|12162.3|12166.8|12164.8|12166.8|12164.8|12164.3|12162.3|11
1656327800000|2022-06-27 11:03:20|12167.1|12165.1|12163.6|12161.6|12167.1|12165.1|12163.6|12161.6|23
1656327810000|2022-06-27 11:03:30|12163.8|12161.8|12165.4|12163.4|12165.5|12163.5|12163.6|12161.6|29
1656327820000|2022-06-27 11:03:40|12165.3|12163.3|12166.3|12164.3|12166.4|12164.4|12165.1|12163.1|8
1656327830000|2022-06-27 11:03:50|12166.4|12164.4|12165.3|12163.3|12167.4|12165.4|12165|12163|14
1656327840000|2022-06-27 11:04:00|12164.4|12162.4|12163.4|12161.4|12164.8|12162.8|12163.3|12161.3|26
1656327850000|2022-06-27 11:04:10|12166|12164|12166.5|12164.5|12166.8|12164.8|12166|12164|25
1656327860000|2022-06-27 11:04:20|12166.3|12164.3|12166.3|12164.3|12167|12165|12165.6|12163.6|13
1656327870000|2022-06-27 11:04:30|12166.1|12164.1|12165|12163|12167|12165|12165|12163|15
1656327880000|2022-06-27 11:04:40|12165.1|12163.1|12166.9|12164.9|12166.9|12164.9|12165.1|12163.1|10
1656327890000|2022-06-27 11:04:50|12166.8|12164.8|12166.5|12164.5|12167.1|12165.1|12165.9|12163.9|14
1656327900000|2022-06-27 11:05:00|12166.4|12164.4|12164.3|12162.3|12167.3|12165.3|12164|12162|32
1656327910000|2022-06-27 11:05:10|12164.1|12162.1|12164.9|12162.9|12164.9|12162.9|12163.6|12161.6|17
1656327920000|2022-06-27 11:05:20|12164.8|12162.8|12164.3|12162.3|12165.8|12163.8|12164.3|12162.3|16
1656327930000|2022-06-27 11:05:30|12164.6|12162.6|12165.9|12163.9|12167.4|12165.4|12164.6|12162.6|29
1656327940000|2022-06-27 11:05:40|12165.6|12163.6|12167.5|12165.5|12167.8|12165.8|12165.6|12163.6|7
1656327950000|2022-06-27 11:05:50|12167.4|12165.4|12169|12167|12169.4|12167.4|12167.4|12165.4|36
1656327960000|2022-06-27 11:06:00|12168.9|12166.9|12167.3|12165.3|12169.6|12167.6|12167.3|12165.3|23
1656327970000|2022-06-27 11:06:10|12167.1|12165.1|12168.1|12166.1|12168.1|12166.1|12166.4|12164.4|18
1656327980000|2022-06-27 11:06:20|12168.4|12166.4|12168|12166|12169.1|12167.1|12167.6|12165.6|26
1656327990000|2022-06-27 11:06:30|12168.1|12166.1|12167.9|12165.9|12168.1|12166.1|12167.1|12165.1|10
1656328000000|2022-06-27 11:06:40|12167.5|12165.5|12166.1|12164.1|12167.5|12165.5|12165.6|12163.6|21
1656328010000|2022-06-27 11:06:50|12166.3|12164.3|12165.3|12163.3|12166.5|12164.5|12165|12163|15
1656328020000|2022-06-27 11:07:00|12165.4|12163.4|12165.5|12163.5|12165.9|12163.9|12165|12163|10
1656328030000|2022-06-27 11:07:10|12165.6|12163.6|12166.8|12164.8|12167|12165|12165.5|12163.5|16
1656328040000|2022-06-27 11:07:20|12166.6|12164.6|12167|12165|12167.3|12165.3|12165.9|12163.9|19
1656328050000|2022-06-27 11:07:30|12167.1|12165.1|12167.8|12165.8|12168.3|12166.3|12167|12165|5
1656328060000|2022-06-27 11:07:40|12167.6|12165.6|12168.8|12166.8|12169.1|12167.1|12167.6|12165.6|13
1656328070000|2022-06-27 11:07:50|12168.9|12166.9|12168.8|12166.8|12169|12167|12168.5|12166.5|10
1656328080000|2022-06-27 11:08:00|12168.6|12166.6|12169.1|12167.1|12169.1|12167.1|12168.4|12166.4|10
1656328090000|2022-06-27 11:08:10|12168.8|12166.8|12170.8|12168.8|12170.8|12168.8|12168.6|12166.6|42
1656328100000|2022-06-27 11:08:20|12170.6|12168.6|12171.1|12169.1|12171.5|12169.5|12170.5|12168.5|32
1656328110000|2022-06-27 11:08:30|12171.3|12169.3|12168.9|12166.9|12171.3|12169.3|12168.9|12166.9|14
1656328120000|2022-06-27 11:08:40|12168.6|12166.6|12168.6|12166.6|12169|12167|12168.4|12166.4|13
1656328130000|2022-06-27 11:08:50|12168.8|12166.8|12169.6|12167.6|12169.6|12167.6|12168.5|12166.5|20
1656328140000|2022-06-27 11:09:00|12169.8|12167.8|12168.6|12166.6|12170.5|12168.5|12168.6|12166.6|12
1656328150000|2022-06-27 11:09:10|12168.8|12166.8|12171|12169|12171.1|12169.1|12168|12166|32
1656328160000|2022-06-27 11:09:20|12170.9|12168.9|12170.8|12168.8|12171.5|12169.5|12170|12168|16
1656328170000|2022-06-27 11:09:30|12171.4|12169.4|12172|12170|12172.3|12170.3|12171.4|12169.4|21
1656328180000|2022-06-27 11:09:40|12172.1|12170.1|12173.4|12171.4|12174.6|12172.6|12172.1|12170.1|40
1656328190000|2022-06-27 11:09:50|12173.6|12171.6|12174|12172|12174.3|12172.3|12173.3|12171.3|17
1656328200000|2022-06-27 11:10:00|12173.9|12171.9|12174.8|12172.8|12174.8|12172.8|12173.8|12171.8|13
1656328210000|2022-06-27 11:10:10|12174.9|12172.9|12173.4|12171.4|12175|12173|12173.4|12171.4|9
1656328220000|2022-06-27 11:10:20|12173.6|12171.6|12172.3|12170.3|12173.6|12171.6|12172.3|12170.3|17
1656328230000|2022-06-27 11:10:30|12172.1|12170.1|12173.1|12171.1|12173.4|12171.4|12172.1|12170.1|16
1656328240000|2022-06-27 11:10:40|12173|12171|12173.3|12171.3|12173.3|12171.3|12173|12171|0
1656328250000|2022-06-27 11:10:50|12173.5|12171.5|12173.8|12171.8|12173.8|12171.8|12173.3|12171.3|6
1656328260000|2022-06-27 11:11:00|12174|12172|12177.3|12175.3|12177.5|12175.5|12174|12172|71
1656328270000|2022-06-27 11:11:10|12177.4|12175.4|12177.8|12175.8|12177.8|12175.8|12175.5|12173.5|39
1656328280000|2022-06-27 11:11:20|12177.5|12175.5|12178.6|12176.6|12178.6|12176.6|12177.3|12175.3|20
1656328290000|2022-06-27 11:11:30|12178.3|12176.3|12178.3|12176.3|12178.4|12176.4|12176.4|12174.4|33
1656328300000|2022-06-27 11:11:40|12178.1|12176.1|12177.3|12175.3|12178.1|12176.1|12177.3|12175.3|5
1656328310000|2022-06-27 11:11:50|12177.1|12175.1|12175|12173|12177.6|12175.6|12174.5|12172.5|18
1656328320000|2022-06-27 11:12:00|12175.1|12173.1|12177.8|12175.8|12177.9|12175.9|12175|12173|26
1656328330000|2022-06-27 11:12:10|12177.5|12175.5|12177.6|12175.6|12177.9|12175.9|12177.3|12175.3|14
1656328340000|2022-06-27 11:12:20|12177|12175|12177.6|12175.6|12178.1|12176.1|12176.9|12174.9|17
1656328350000|2022-06-27 11:12:30|12177.4|12175.4|12177.6|12175.6|12177.9|12175.9|12177|12175|12
1656328360000|2022-06-27 11:12:40|12177.5|12175.5|12177.8|12175.8|12177.9|12175.9|12177.3|12175.3|4
1656328370000|2022-06-27 11:12:50|12177.6|12175.6|12177.3|12175.3|12177.9|12175.9|12177.3|12175.3|11
1656328380000|2022-06-27 11:13:00|12178.5|12176.5|12178.1|12176.1|12178.8|12176.8|12178|12176|18
1656328390000|2022-06-27 11:13:10|12178|12176|12178.4|12176.4|12178.6|12176.6|12177.9|12175.9|11
1656328400000|2022-06-27 11:13:20|12178.3|12176.3|12178.8|12176.8|12179.5|12177.5|12177.9|12175.9|29
1656328410000|2022-06-27 11:13:30|12178.6|12176.6|12178.5|12176.5|12178.9|12176.9|12178.3|12176.3|11
1656328420000|2022-06-27 11:13:40|12178.6|12176.6|12177.6|12175.6|12178.9|12176.9|12177.3|12175.3|23
1656328430000|2022-06-27 11:13:50|12177.8|12175.8|12178.8|12176.8|12178.8|12176.8|12177.1|12175.1|14
1656328440000|2022-06-27 11:14:00|12178.9|12176.9|12177.1|12175.1|12179|12177|12177.1|12175.1|27
1656328450000|2022-06-27 11:14:10|12177|12175|12177.8|12175.8|12178|12176|12176.6|12174.6|18
1656328460000|2022-06-27 11:14:20|12178.5|12176.5|12179.6|12177.6|12179.6|12177.6|12178.5|12176.5|13
1656328470000|2022-06-27 11:14:30|12179.9|12177.9|12179.8|12177.8|12179.9|12177.9|12179.6|12177.6|9
1656328480000|2022-06-27 11:14:40|12179.6|12177.6|12179.8|12177.8|12180|12178|12179.4|12177.4|6
1656328490000|2022-06-27 11:14:50|12179.6|12177.6|12179.9|12177.9|12180.1|12178.1|12178.5|12176.5|18
1656328500000|2022-06-27 11:15:00|12180|12178|12180|12178|12180.4|12178.4|12179.8|12177.8|14
1656328510000|2022-06-27 11:15:10|12179.9|12177.9|12179.5|12177.5|12179.9|12177.9|12178.4|12176.4|17
1656328520000|2022-06-27 11:15:20|12179.1|12177.1|12178.5|12176.5|12179.6|12177.6|12178.3|12176.3|14
1656328530000|2022-06-27 11:15:30|12179|12177|12178.9|12176.9|12179.1|12177.1|12178.4|12176.4|4
1656328540000|2022-06-27 11:15:40|12178.8|12176.8|12179.9|12177.9|12179.9|12177.9|12178.5|12176.5|25
1656328550000|2022-06-27 11:15:50|12179.8|12177.8|12180.6|12178.6|12180.6|12178.6|12179.6|12177.6|11
1656328560000|2022-06-27 11:16:00|12180.5|12178.5|12179|12177|12180.8|12178.8|12179|12177|33
1656328570000|2022-06-27 11:16:10|12178.9|12176.9|12179.3|12177.3|12180|12178|12178.9|12176.9|10
1656328580000|2022-06-27 11:16:20|12179.4|12177.4|12180.1|12178.1|12180.1|12178.1|12179.1|12177.1|6
1656328590000|2022-06-27 11:16:30|12179.3|12177.3|12179.8|12177.8|12179.8|12177.8|12179.1|12177.1|10
1656328600000|2022-06-27 11:16:40|12179.9|12177.9|12179.5|12177.5|12180.5|12178.5|12179.5|12177.5|12
1656328610000|2022-06-27 11:16:50|12179.8|12177.8|12178.3|12176.3|12179.9|12177.9|12178.3|12176.3|7
1656328620000|2022-06-27 11:17:00|12178.8|12176.8|12178.3|12176.3|12178.8|12176.8|12178|12176|14
1656328630000|2022-06-27 11:17:10|12178.1|12176.1|12177.8|12175.8|12178.1|12176.1|12177.3|12175.3|13
1656328640000|2022-06-27 11:17:20|12177.6|12175.6|12177.6|12175.6|12177.9|12175.9|12177.4|12175.4|22
1656328650000|2022-06-27 11:17:30|12177.8|12175.8|12178.6|12176.6|12178.8|12176.8|12177.4|12175.4|15
1656328660000|2022-06-27 11:17:40|12178.5|12176.5|12176.9|12174.9|12178.5|12176.5|12176.8|12174.8|12
1656328670000|2022-06-27 11:17:50|12176.8|12174.8|12174.8|12172.8|12176.8|12174.8|12174.1|12172.1|46
1656328680000|2022-06-27 11:18:00|12174.9|12172.9|12175.6|12173.6|12176.5|12174.5|12174.5|12172.5|27
1656328690000|2022-06-27 11:18:10|12175.4|12173.4|12174.5|12172.5|12175.4|12173.4|12173.6|12171.6|17
1656328700000|2022-06-27 11:18:20|12174.6|12172.6|12177.3|12175.3|12177.5|12175.5|12174.5|12172.5|44
1656328710000|2022-06-27 11:18:30|12177.5|12175.5|12179.9|12177.9|12180.9|12178.9|12177.5|12175.5|116
1656328720000|2022-06-27 11:18:40|12180|12178|12181|12179|12181.1|12179.1|12179.8|12177.8|27
1656328730000|2022-06-27 11:18:50|12181.4|12179.4|12180.3|12178.3|12181.5|12179.5|12180.1|12178.1|13
1656328740000|2022-06-27 11:19:00|12180.4|12178.4|12180.5|12178.5|12181|12179|12180|12178|4
1656328750000|2022-06-27 11:19:10|12180.6|12178.6|12181.8|12179.8|12181.9|12179.9|12180.5|12178.5|25
1656328760000|2022-06-27 11:19:20|12181.6|12179.6|12180.8|12178.8|12181.8|12179.8|12180.4|12178.4|19
1656328770000|2022-06-27 11:19:30|12180.9|12178.9|12180.9|12178.9|12181.6|12179.6|12180.8|12178.8|11
1656328780000|2022-06-27 11:19:40|12181.1|12179.1|12181.3|12179.3|12181.5|12179.5|12181.1|12179.1|7
1656328790000|2022-06-27 11:19:50|12181.4|12179.4|12181.5|12179.5|12182.1|12180.1|12181.3|12179.3|22
1656328800000|2022-06-27 11:20:00|12181.6|12179.6|12181.6|12179.6|12181.9|12179.9|12181.1|12179.1|15
1656328810000|2022-06-27 11:20:10|12181.5|12179.5|12181.8|12179.8|12182|12180|12181.5|12179.5|2
1656328820000|2022-06-27 11:20:20|12181.6|12179.6|12181.4|12179.4|12181.8|12179.8|12181.1|12179.1|33
1656328830000|2022-06-27 11:20:30|12181.5|12179.5|12181.4|12179.4|12181.9|12179.9|12181.1|12179.1|23
1656328840000|2022-06-27 11:20:40|12181.6|12179.6|12180.8|12178.8|12181.6|12179.6|12180.8|12178.8|24
1656328850000|2022-06-27 11:20:50|12180|12178|12180.6|12178.6|12180.9|12178.9|12180|12178|23
1656328860000|2022-06-27 11:21:00|12181.3|12179.3|12181.3|12179.3|12181.5|12179.5|12181|12179|19
1656328870000|2022-06-27 11:21:10|12181.1|12179.1|12181.1|12179.1|12181.4|12179.4|12180.5|12178.5|13
1656328880000|2022-06-27 11:21:20|12181.3|12179.3|12181.4|12179.4|12181.5|12179.5|12180.6|12178.6|7
1656328890000|2022-06-27 11:21:30|12181.5|12179.5|12181.3|12179.3|12181.6|12179.6|12180.8|12178.8|11
1656328900000|2022-06-27 11:21:40|12181.4|12179.4|12181|12179|12181.8|12179.8|12181|12179|6
1656328910000|2022-06-27 11:21:50|12180.8|12178.8|12180.1|12178.1|12180.8|12178.8|12179.5|12177.5|25
1656328920000|2022-06-27 11:22:00|12180.3|12178.3|12180.5|12178.5|12180.9|12178.9|12180|12178|6
1656328930000|2022-06-27 11:22:10|12180.6|12178.6|12180.3|12178.3|12180.6|12178.6|12180.3|12178.3|0
1656328940000|2022-06-27 11:22:20|12180.4|12178.4|12181.1|12179.1|12181.1|12179.1|12179.8|12177.8|7
1656328950000|2022-06-27 11:22:30|12180.8|12178.8|12180.1|12178.1|12181|12179|12180|12178|11
1656328960000|2022-06-27 11:22:40|12180|12178|12180.9|12178.9|12181|12179|12180|12178|4
1656328970000|2022-06-27 11:22:50|12181|12179|12181.5|12179.5|12181.6|12179.6|12181|12179|8
1656328980000|2022-06-27 11:23:00|12181.6|12179.6|12180.9|12178.9|12181.6|12179.6|12180.6|12178.6|5
1656328990000|2022-06-27 11:23:10|12180.8|12178.8|12181.3|12179.3|12181.8|12179.8|12180.5|12178.5|5
1656329000000|2022-06-27 11:23:20|12181.1|12179.1|12180.9|12178.9|12181.4|12179.4|12180.6|12178.6|7
1656329010000|2022-06-27 11:23:30|12180.8|12178.8|12180|12178|12180.9|12178.9|12180|12178|6
1656329020000|2022-06-27 11:23:40|12180.1|12178.1|12180.1|12178.1|12180.5|12178.5|12179.9|12177.9|4
1656329030000|2022-06-27 11:23:50|12180|12178|12181.8|12179.8|12181.8|12179.8|12180|12178|19
1656329040000|2022-06-27 11:24:00|12181.9|12179.9|12180.8|12178.8|12182.3|12180.3|12180.8|12178.8|43
1656329050000|2022-06-27 11:24:10|12180.1|12178.1|12180.1|12178.1|12180.8|12178.8|12179.9|12177.9|31
1656329060000|2022-06-27 11:24:20|12180|12178|12180|12178|12180.3|12178.3|12179.4|12177.4|19
1656329070000|2022-06-27 11:24:30|12179.9|12177.9|12179.5|12177.5|12180|12178|12179.4|12177.4|1
1656329080000|2022-06-27 11:24:40|12179.6|12177.6|12179.9|12177.9|12180.1|12178.1|12179|12177|19
1656329090000|2022-06-27 11:24:50|12180.1|12178.1|12180.1|12178.1|12180.4|12178.4|12179.3|12177.3|16
1656329100000|2022-06-27 11:25:00|12180|12178|12179|12177|12180.8|12178.8|12179|12177|28
1656329110000|2022-06-27 11:25:10|12178.9|12176.9|12176.6|12174.6|12178.9|12176.9|12175.8|12173.8|53
1656329120000|2022-06-27 11:25:20|12176.4|12174.4|12175.1|12173.1|12176.6|12174.6|12175.1|12173.1|9
1656329130000|2022-06-27 11:25:30|12175.3|12173.3|12173|12171|12175.3|12173.3|12172.9|12170.9|118
1656329140000|2022-06-27 11:25:40|12173.4|12171.4|12172.8|12170.8|12173.8|12171.8|12172.3|12170.3|29
1656329150000|2022-06-27 11:25:50|12172.6|12170.6|12172.8|12170.8|12173.3|12171.3|12172.4|12170.4|14
1656329160000|2022-06-27 11:26:00|12172.9|12170.9|12173.5|12171.5|12174|12172|12172.6|12170.6|20
1656329170000|2022-06-27 11:26:10|12173.6|12171.6|12171.8|12169.8|12174.4|12172.4|12171.6|12169.6|38
1656329180000|2022-06-27 11:26:20|12171.9|12169.9|12171.6|12169.6|12172|12170|12171.1|12169.1|20
1656329190000|2022-06-27 11:26:30|12171.8|12169.8|12172.6|12170.6|12173.4|12171.4|12171.8|12169.8|12
1656329200000|2022-06-27 11:26:40|12172.5|12170.5|12174.8|12172.8|12174.9|12172.9|12172.4|12170.4|41
1656329210000|2022-06-27 11:26:50|12175.1|12173.1|12172.1|12170.1|12175.6|12173.6|12172|12170|48
1656329220000|2022-06-27 11:27:00|12172|12170|12171.5|12169.5|12172.6|12170.6|12171.3|12169.3|12
1656329230000|2022-06-27 11:27:10|12171.3|12169.3|12171|12169|12171.8|12169.8|12170.6|12168.6|20
1656329240000|2022-06-27 11:27:20|12170.9|12168.9|12172|12170|12172|12170|12170.9|12168.9|11
1656329250000|2022-06-27 11:27:30|12172.5|12170.5|12170|12168|12172.5|12170.5|12169.9|12167.9|47
1656329260000|2022-06-27 11:27:40|12170.3|12168.3|12170.4|12168.4|12170.6|12168.6|12170.1|12168.1|14
1656329270000|2022-06-27 11:27:50|12170.3|12168.3|12169.8|12167.8|12170.3|12168.3|12168.8|12166.8|41
1656329280000|2022-06-27 11:28:00|12169.6|12167.6|12169.3|12167.3|12170.8|12168.8|12169.3|12167.3|26
1656329290000|2022-06-27 11:28:10|12169.5|12167.5|12170|12168|12170.9|12168.9|12169.3|12167.3|9
1656329300000|2022-06-27 11:28:20|12170.1|12168.1|12170.9|12168.9|12171|12169|12170|12168|20
1656329310000|2022-06-27 11:28:30|12170.8|12168.8|12170.6|12168.6|12170.9|12168.9|12169.8|12167.8|46
1656329320000|2022-06-27 11:28:40|12170.5|12168.5|12171.3|12169.3|12171.3|12169.3|12169.8|12167.8|29
1656329330000|2022-06-27 11:28:50|12171.4|12169.4|12170.8|12168.8|12172.9|12170.9|12170.8|12168.8|45
1656329340000|2022-06-27 11:29:00|12170.9|12168.9|12171.5|12169.5|12172.8|12170.8|12170.9|12168.9|15
1656329350000|2022-06-27 11:29:10|12171.4|12169.4|12170.1|12168.1|12171.5|12169.5|12170.1|12168.1|43
1656329360000|2022-06-27 11:29:20|12170.8|12168.8|12170.8|12168.8|12171.5|12169.5|12170.5|12168.5|11
1656329370000|2022-06-27 11:29:30|12170.6|12168.6|12168.9|12166.9|12170.6|12168.6|12168.9|12166.9|11
1656329380000|2022-06-27 11:29:40|12169.1|12167.1|12169.6|12167.6|12170.4|12168.4|12169.1|12167.1|17
1656329390000|2022-06-27 11:29:50|12169.4|12167.4|12169.9|12167.9|12170.9|12168.9|12169.4|12167.4|24
1656329400000|2022-06-27 11:30:00|12170.1|12168.1|12170.4|12168.4|12170.4|12168.4|12169.5|12167.5|21
1656329410000|2022-06-27 11:30:10|12170.3|12168.3|12171.1|12169.1|12171.1|12169.1|12170.1|12168.1|15
1656329420000|2022-06-27 11:30:20|12171.8|12169.8|12171.9|12169.9|12172.1|12170.1|12171.8|12169.8|19
1656329430000|2022-06-27 11:30:30|12172.6|12170.6|12172.1|12170.1|12172.6|12170.6|12171.8|12169.8|14
1656329440000|2022-06-27 11:30:40|12172|12170|12173.1|12171.1|12173.1|12171.1|12172|12170|5
1656329450000|2022-06-27 11:30:50|12173.3|12171.3|12176.4|12174.4|12176.9|12174.9|12173.3|12171.3|46
1656329460000|2022-06-27 11:31:00|12176.3|12174.3|12178.5|12176.5|12179.9|12177.9|12176.3|12174.3|80
1656329470000|2022-06-27 11:31:10|12178.9|12176.9|12178.6|12176.6|12179.5|12177.5|12178|12176|20
1656329480000|2022-06-27 11:31:20|12178.5|12176.5|12177.8|12175.8|12178.6|12176.6|12177.4|12175.4|5
1656329490000|2022-06-27 11:31:30|12177.6|12175.6|12177.1|12175.1|12178|12176|12176.8|12174.8|15
1656329500000|2022-06-27 11:31:40|12177|12175|12177.5|12175.5|12177.8|12175.8|12177|12175|19
1656329510000|2022-06-27 11:31:50|12177.1|12175.1|12179.1|12177.1|12179.6|12177.6|12177.1|12175.1|30
1656329520000|2022-06-27 11:32:00|12179|12177|12179.3|12177.3|12180.4|12178.4|12178.8|12176.8|28
1656329530000|2022-06-27 11:32:10|12179|12177|12177.6|12175.6|12179.1|12177.1|12177.3|12175.3|10
1656329540000|2022-06-27 11:32:20|12177.5|12175.5|12178.3|12176.3|12178.4|12176.4|12177.4|12175.4|6
1656329550000|2022-06-27 11:32:30|12178.1|12176.1|12177.8|12175.8|12178.3|12176.3|12177.4|12175.4|2
1656329560000|2022-06-27 11:32:40|12177.9|12175.9|12178.3|12176.3|12178.4|12176.4|12177.4|12175.4|18
1656329570000|2022-06-27 11:32:50|12178.4|12176.4|12178.4|12176.4|12178.4|12176.4|12178.4|12176.4|0
1656329580000|2022-06-27 11:33:00|12178.5|12176.5|12178.6|12176.6|12178.8|12176.8|12178.4|12176.4|12
1656329590000|2022-06-27 11:33:10|12178.5|12176.5|12178.6|12176.6|12178.9|12176.9|12178.3|12176.3|12
1656329600000|2022-06-27 11:33:20|12178.9|12176.9|12178.6|12176.6|12179.3|12177.3|12178.3|12176.3|22
1656329610000|2022-06-27 11:33:30|12178.5|12176.5|12178.8|12176.8|12179|12177|12177.9|12175.9|24
1656329620000|2022-06-27 11:33:40|12178.6|12176.6|12179.3|12177.3|12179.3|12177.3|12178.6|12176.6|8
1656329630000|2022-06-27 11:33:50|12179.1|12177.1|12181.8|12179.8|12181.8|12179.8|12179.1|12177.1|37
1656329640000|2022-06-27 11:34:00|12182.1|12180.1|12184.1|12182.1|12184.1|12182.1|12181.8|12179.8|46
1656329650000|2022-06-27 11:34:10|12184.3|12182.3|12183.1|12181.1|12186.3|12184.3|12183.1|12181.1|117
1656329660000|2022-06-27 11:34:20|12183|12181|12183.8|12181.8|12184.1|12182.1|12182.9|12180.9|28
1656329670000|2022-06-27 11:34:30|12183.6|12181.6|12183.8|12181.8|12183.8|12181.8|12183.3|12181.3|9
1656329680000|2022-06-27 11:34:40|12183.6|12181.6|12184.4|12182.4|12184.6|12182.6|12183.6|12181.6|6
1656329690000|2022-06-27 11:34:50|12184.5|12182.5|12184.3|12182.3|12184.6|12182.6|12184|12182|11
1656329700000|2022-06-27 11:35:00|12184.1|12182.1|12182.6|12180.6|12184.1|12182.1|12182|12180|18
1656329710000|2022-06-27 11:35:10|12182.4|12180.4|12182.9|12180.9|12182.9|12180.9|12181.8|12179.8|21
1656329720000|2022-06-27 11:35:20|12183.1|12181.1|12183|12181|12183.5|12181.5|12182.4|12180.4|12
1656329730000|2022-06-27 11:35:30|12183.1|12181.1|12183.4|12181.4|12183.8|12181.8|12182.5|12180.5|30
1656329740000|2022-06-27 11:35:40|12182.8|12180.8|12182.3|12180.3|12183.9|12181.9|12182.3|12180.3|36
1656329750000|2022-06-27 11:35:50|12182.1|12180.1|12182|12180|12182.9|12180.9|12181.6|12179.6|15
1656329760000|2022-06-27 11:36:00|12181.4|12179.4|12181.3|12179.3|12182.3|12180.3|12180.9|12178.9|19
1656329770000|2022-06-27 11:36:10|12181.1|12179.1|12181.3|12179.3|12181.4|12179.4|12181.1|12179.1|5
1656329780000|2022-06-27 11:36:20|12181|12179|12181.1|12179.1|12181.9|12179.9|12180.9|12178.9|13
1656329790000|2022-06-27 11:36:30|12181|12179|12181|12179|12181.4|12179.4|12181|12179|1
1656329800000|2022-06-27 11:36:40|12181.1|12179.1|12182.6|12180.6|12182.8|12180.8|12181.1|12179.1|15
1656329810000|2022-06-27 11:36:50|12182.5|12180.5|12184.8|12182.8|12185.3|12183.3|12182.3|12180.3|23
1656329820000|2022-06-27 11:37:00|12184.6|12182.6|12182.8|12180.8|12184.8|12182.8|12182.3|12180.3|11
1656329830000|2022-06-27 11:37:10|12182.6|12180.6|12182.8|12180.8|12182.9|12180.9|12181.8|12179.8|10
1656329840000|2022-06-27 11:37:20|12182.3|12180.3|12183.9|12181.9|12183.9|12181.9|12182.1|12180.1|7
1656329850000|2022-06-27 11:37:30|12183.3|12181.3|12184.1|12182.1|12184.1|12182.1|12182.9|12180.9|4
1656329860000|2022-06-27 11:37:40|12184|12182|12183.5|12181.5|12184.5|12182.5|12183.3|12181.3|5
1656329870000|2022-06-27 11:37:50|12183.4|12181.4|12184.3|12182.3|12184.5|12182.5|12183.3|12181.3|10
1656329880000|2022-06-27 11:38:00|12184.4|12182.4|12185|12183|12185.4|12183.4|12184.1|12182.1|14
1656329890000|2022-06-27 11:38:10|12184.8|12182.8|12184.1|12182.1|12185.5|12183.5|12184.1|12182.1|13
1656329900000|2022-06-27 11:38:20|12183.9|12181.9|12183.1|12181.1|12183.9|12181.9|12182.3|12180.3|21
1656329910000|2022-06-27 11:38:30|12183.3|12181.3|12184|12182|12184.1|12182.1|12183.1|12181.1|10
1656329920000|2022-06-27 11:38:40|12184.1|12182.1|12182.9|12180.9|12184.1|12182.1|12182.4|12180.4|6
1656329930000|2022-06-27 11:38:50|12183|12181|12182.9|12180.9|12183.4|12181.4|12182.9|12180.9|7
1656329940000|2022-06-27 11:39:00|12182.8|12180.8|12179.8|12177.8|12182.9|12180.9|12179.8|12177.8|46
1656329950000|2022-06-27 11:39:10|12179.1|12177.1|12179.4|12177.4|12179.4|12177.4|12178.8|12176.8|28
1656329960000|2022-06-27 11:39:20|12179.3|12177.3|12179.9|12177.9|12180.5|12178.5|12179.3|12177.3|19
1656329970000|2022-06-27 11:39:30|12180|12178|12180.1|12178.1|12180.6|12178.6|12179.9|12177.9|14
1656329980000|2022-06-27 11:39:40|12180.5|12178.5|12180.4|12178.4|12180.6|12178.6|12180.1|12178.1|4
1656329990000|2022-06-27 11:39:50|12180.5|12178.5|12180.5|12178.5|12181.3|12179.3|12180.4|12178.4|3
1656330000000|2022-06-27 11:40:00|12180.4|12178.4|12180.3|12178.3|12181.6|12179.6|12180.3|12178.3|14
1656330010000|2022-06-27 11:40:10|12179.9|12177.9|12180.4|12178.4|12180.4|12178.4|12179.8|12177.8|6
1656330020000|2022-06-27 11:40:20|12180.1|12178.1|12181.4|12179.4|12182.1|12180.1|12180.1|12178.1|40
1656330030000|2022-06-27 11:40:30|12181.8|12179.8|12181|12179|12182.5|12180.5|12181|12179|8
1656330040000|2022-06-27 11:40:40|12180.9|12178.9|12181.3|12179.3|12181.8|12179.8|12180|12178|23
1656330050000|2022-06-27 11:40:50|12181.4|12179.4|12180.5|12178.5|12182|12180|12180.5|12178.5|4
1656330060000|2022-06-27 11:41:00|12180.6|12178.6|12180.5|12178.5|12181.1|12179.1|12180.1|12178.1|4
1656330070000|2022-06-27 11:41:10|12180.4|12178.4|12179.9|12177.9|12180.9|12178.9|12179.9|12177.9|7
1656330080000|2022-06-27 11:41:20|12180|12178|12182|12180|12182.3|12180.3|12179.9|12177.9|4
1656330090000|2022-06-27 11:41:30|12181.9|12179.9|12183.8|12181.8|12184|12182|12181.8|12179.8|13
1656330100000|2022-06-27 11:41:40|12184|12182|12184|12182|12184.1|12182.1|12183.1|12181.1|12
1656330110000|2022-06-27 11:41:50|12184.1|12182.1|12182|12180|12184.1|12182.1|12181.6|12179.6|21
1656330120000|2022-06-27 11:42:00|12181.9|12179.9|12182|12180|12182|12180|12180.9|12178.9|10
1656330130000|2022-06-27 11:42:10|12181.9|12179.9|12181.8|12179.8|12182|12180|12181.8|12179.8|4
1656330140000|2022-06-27 11:42:20|12181.9|12179.9|12183.3|12181.3|12183.4|12181.4|12181.9|12179.9|8
1656330150000|2022-06-27 11:42:30|12183.1|12181.1|12183.3|12181.3|12183.3|12181.3|12182.6|12180.6|5
1656330160000|2022-06-27 11:42:40|12183.1|12181.1|12182|12180|12183.1|12181.1|12181.9|12179.9|13
1656330170000|2022-06-27 11:42:50|12181.9|12179.9|12182.6|12180.6|12182.6|12180.6|12181.9|12179.9|1
1656330180000|2022-06-27 11:43:00|12182.8|12180.8|12183.3|12181.3|12183.6|12181.6|12182.8|12180.8|6
1656330190000|2022-06-27 11:43:10|12183.4|12181.4|12184.9|12182.9|12184.9|12182.9|12183.4|12181.4|4
1656330200000|2022-06-27 11:43:20|12184.6|12182.6|12184.9|12182.9|12185|12183|12184|12182|9
1656330210000|2022-06-27 11:43:30|12184.5|12182.5|12184.4|12182.4|12184.9|12182.9|12184.1|12182.1|8
1656330220000|2022-06-27 11:43:40|12184.3|12182.3|12183.9|12181.9|12184.3|12182.3|12183.9|12181.9|4
1656330230000|2022-06-27 11:43:50|12183.6|12181.6|12181.1|12179.1|12183.6|12181.6|12181.1|12179.1|17
1656330240000|2022-06-27 11:44:00|12181.3|12179.3|12183.4|12181.4|12183.4|12181.4|12180.9|12178.9|33
1656330250000|2022-06-27 11:44:10|12183.3|12181.3|12183.4|12181.4|12184.1|12182.1|12182.6|12180.6|4
1656330260000|2022-06-27 11:44:20|12183.5|12181.5|12183.5|12181.5|12183.8|12181.8|12183|12181|4
1656330270000|2022-06-27 11:44:30|12183.4|12181.4|12185.5|12183.5|12185.5|12183.5|12183.4|12181.4|17
1656330280000|2022-06-27 11:44:40|12186.1|12184.1|12185.8|12183.8|12186.3|12184.3|12185|12183|20
1656330290000|2022-06-27 11:44:50|12185.6|12183.6|12184.5|12182.5|12185.6|12183.6|12183.9|12181.9|7
1656330300000|2022-06-27 11:45:00|12184.4|12182.4|12184|12182|12184.8|12182.8|12183.8|12181.8|14
1656330310000|2022-06-27 11:45:10|12184.1|12182.1|12183.8|12181.8|12184.3|12182.3|12183.6|12181.6|6
1656330320000|2022-06-27 11:45:20|12183.6|12181.6|12182.5|12180.5|12183.6|12181.6|12182.5|12180.5|19
1656330330000|2022-06-27 11:45:30|12182.6|12180.6|12182|12180|12182.8|12180.8|12181.8|12179.8|7
1656330340000|2022-06-27 11:45:40|12182.1|12180.1|12183.4|12181.4|12183.4|12181.4|12181.9|12179.9|3
1656330350000|2022-06-27 11:45:50|12183.5|12181.5|12182.6|12180.6|12183.5|12181.5|12182.6|12180.6|5
1656330360000|2022-06-27 11:46:00|12182.5|12180.5|12182.8|12180.8|12183.1|12181.1|12182.3|12180.3|3
1656330370000|2022-06-27 11:46:10|12183.3|12181.3|12183.3|12181.3|12183.3|12181.3|12182.8|12180.8|6
1656330380000|2022-06-27 11:46:20|12183.1|12181.1|12182.9|12180.9|12183.4|12181.4|12182.5|12180.5|10
1656330390000|2022-06-27 11:46:30|12183|12181|12183.4|12181.4|12183.6|12181.6|12182.8|12180.8|4
1656330400000|2022-06-27 11:46:40|12183.3|12181.3|12183.3|12181.3|12183.3|12181.3|12183.1|12181.1|1
1656330410000|2022-06-27 11:46:50|12183.5|12181.5|12184|12182|12185|12183|12183.5|12181.5|12
1656330420000|2022-06-27 11:47:00|12183.9|12181.9|12184.3|12182.3|12184.5|12182.5|12183.9|12181.9|1
1656330430000|2022-06-27 11:47:10|12184.1|12182.1|12182.6|12180.6|12184.1|12182.1|12182.6|12180.6|2
1656330440000|2022-06-27 11:47:20|12182.8|12180.8|12183|12181|12183|12181|12182.8|12180.8|4
1656330450000|2022-06-27 11:47:30|12183.1|12181.1|12183.8|12181.8|12184.1|12182.1|12183|12181|13
1656330460000|2022-06-27 11:47:40|12184|12182|12185.4|12183.4|12185.4|12183.4|12183.8|12181.8|21
1656330470000|2022-06-27 11:47:50|12185.3|12183.3|12186.3|12184.3|12186.4|12184.4|12185.3|12183.3|57
1656330480000|2022-06-27 11:48:00|12186|12184|12184|12182|12186.3|12184.3|12183.5|12181.5|25
1656330490000|2022-06-27 11:48:10|12183.9|12181.9|12182.6|12180.6|12184|12182|12182.3|12180.3|24
1656330500000|2022-06-27 11:48:20|12182.8|12180.8|12183.8|12181.8|12184.6|12182.6|12182.6|12180.6|7
1656330510000|2022-06-27 11:48:30|12183.6|12181.6|12181.9|12179.9|12183.6|12181.6|12181.9|12179.9|9
1656330520000|2022-06-27 11:48:40|12181.8|12179.8|12181.6|12179.6|12182|12180|12181.3|12179.3|12
1656330530000|2022-06-27 11:48:50|12181.5|12179.5|12181|12179|12182.3|12180.3|12181|12179|11
1656330540000|2022-06-27 11:49:00|12181.1|12179.1|12181.3|12179.3|12181.5|12179.5|12180.8|12178.8|7
1656330550000|2022-06-27 11:49:10|12181.4|12179.4|12182|12180|12182.9|12180.9|12181.3|12179.3|15
1656330560000|2022-06-27 11:49:20|12181.9|12179.9|12181.8|12179.8|12182.5|12180.5|12181.4|12179.4|6
1656330570000|2022-06-27 11:49:30|12181.6|12179.6|12181.1|12179.1|12181.8|12179.8|12181.1|12179.1|11
1656330580000|2022-06-27 11:49:40|12181|12179|12183|12181|12183.8|12181.8|12181|12179|10
1656330590000|2022-06-27 11:49:50|12183.1|12181.1|12183.4|12181.4|12184.1|12182.1|12183.1|12181.1|0
1656330600000|2022-06-27 11:50:00|12183.3|12181.3|12182.3|12180.3|12186.6|12184.6|12182|12180|44
1656330610000|2022-06-27 11:50:10|12182.6|12180.6|12182|12180|12183.3|12181.3|12181.8|12179.8|29
1656330620000|2022-06-27 11:50:20|12182.1|12180.1|12181.9|12179.9|12183.1|12181.1|12181.8|12179.8|16
1656330630000|2022-06-27 11:50:30|12182|12180|12181.8|12179.8|12182.3|12180.3|12181.3|12179.3|16
1656330640000|2022-06-27 11:50:40|12182|12180|12184.6|12182.6|12184.6|12182.6|12181.6|12179.6|60
1656330650000|2022-06-27 11:50:50|12184.5|12182.5|12184.1|12182.1|12184.9|12182.9|12184.1|12182.1|6
1656330660000|2022-06-27 11:51:00|12183.9|12181.9|12184.3|12182.3|12184.9|12182.9|12182.5|12180.5|11
1656330670000|2022-06-27 11:51:10|12183.4|12181.4|12183.1|12181.1|12183.5|12181.5|12182.6|12180.6|16
1656330680000|2022-06-27 11:51:20|12180.8|12178.8|12180.9|12178.9|12181.6|12179.6|12180.5|12178.5|60
1656330690000|2022-06-27 11:51:30|12182.3|12180.3|12183|12181|12183.4|12181.4|12182.1|12180.1|16
1656330700000|2022-06-27 11:51:40|12182.9|12180.9|12183.4|12181.4|12183.8|12181.8|12182.8|12180.8|4
1656330710000|2022-06-27 11:51:50|12183.3|12181.3|12183.8|12181.8|12184.3|12182.3|12183.1|12181.1|10
1656330720000|2022-06-27 11:52:00|12183.6|12181.6|12185.3|12183.3|12185.3|12183.3|12183.5|12181.5|15
1656330730000|2022-06-27 11:52:10|12185.4|12183.4|12184.8|12182.8|12185.6|12183.6|12184.6|12182.6|6
1656330740000|2022-06-27 11:52:20|12184.9|12182.9|12184.8|12182.8|12185.1|12183.1|12184.8|12182.8|0
1656330750000|2022-06-27 11:52:30|12184.6|12182.6|12185.1|12183.1|12185.6|12183.6|12184.6|12182.6|7
1656330760000|2022-06-27 11:52:40|12185.3|12183.3|12185.3|12183.3|12185.4|12183.4|12185|12183|6
1656330770000|2022-06-27 11:52:50|12185.1|12183.1|12185.1|12183.1|12185.3|12183.3|12185.1|12183.1|1
1656330780000|2022-06-27 11:53:00|12185.3|12183.3|12185.1|12183.1|12185.3|12183.3|12183.8|12181.8|16
1656330790000|2022-06-27 11:53:10|12185.3|12183.3|12185.5|12183.5|12185.5|12183.5|12185|12183|5
1656330800000|2022-06-27 11:53:20|12185.3|12183.3|12185.5|12183.5|12185.8|12183.8|12184.5|12182.5|4
1656330810000|2022-06-27 11:53:30|12185.6|12183.6|12185.6|12183.6|12186|12184|12185.5|12183.5|8
1656330820000|2022-06-27 11:53:40|12185|12183|12183.5|12181.5|12185|12183|12182.9|12180.9|26
1656330830000|2022-06-27 11:53:50|12183.4|12181.4|12184.3|12182.3|12184.4|12182.4|12183.3|12181.3|5
1656330840000|2022-06-27 11:54:00|12184.4|12182.4|12183.5|12181.5|12184.6|12182.6|12183.3|12181.3|17
1656330850000|2022-06-27 11:54:10|12183.4|12181.4|12183.6|12181.6|12184|12182|12183.3|12181.3|11
1656330860000|2022-06-27 11:54:20|12183.8|12181.8|12184.3|12182.3|12184.3|12182.3|12183.5|12181.5|1
1656330870000|2022-06-27 11:54:30|12184.1|12182.1|12184|12182|12184.4|12182.4|12183.8|12181.8|5
1656330880000|2022-06-27 11:54:40|12183.8|12181.8|12181.6|12179.6|12183.8|12181.8|12181.6|12179.6|26
1656330890000|2022-06-27 11:54:50|12181.8|12179.8|12180.3|12178.3|12181.9|12179.9|12180.3|12178.3|22
1656330900000|2022-06-27 11:55:00|12180.1|12178.1|12180|12178|12180.5|12178.5|12179.8|12177.8|14
1656330910000|2022-06-27 11:55:10|12179.9|12177.9|12179.9|12177.9|12180.1|12178.1|12179.8|12177.8|21
1656330920000|2022-06-27 11:55:20|12179.8|12177.8|12178.8|12176.8|12179.9|12177.9|12178.5|12176.5|19
1656330930000|2022-06-27 11:55:30|12179.3|12177.3|12178.8|12176.8|12180|12178|12178.4|12176.4|22
1656330940000|2022-06-27 11:55:40|12178.9|12176.9|12178|12176|12179|12177|12178|12176|21
1656330950000|2022-06-27 11:55:50|12178.3|12176.3|12177.8|12175.8|12178.3|12176.3|12176.3|12174.3|29
1656330960000|2022-06-27 11:56:00|12177.6|12175.6|12176.9|12174.9|12177.6|12175.6|12176|12174|27
1656330970000|2022-06-27 11:56:10|12177|12175|12174.5|12172.5|12177|12175|12174.4|12172.4|26
1656330980000|2022-06-27 11:56:20|12174.4|12172.4|12173.3|12171.3|12174.4|12172.4|12172.8|12170.8|64
1656330990000|2022-06-27 11:56:30|12173.4|12171.4|12173.5|12171.5|12173.6|12171.6|12172.6|12170.6|22
1656331000000|2022-06-27 11:56:40|12173.6|12171.6|12173.8|12171.8|12174.3|12172.3|12173.3|12171.3|9
1656331010000|2022-06-27 11:56:50|12173.9|12171.9|12174|12172|12175.1|12173.1|12173.6|12171.6|2
1656331020000|2022-06-27 11:57:00|12173.9|12171.9|12174.6|12172.6|12174.8|12172.8|12173.1|12171.1|6
1656331030000|2022-06-27 11:57:10|12174.8|12172.8|12174.9|12172.9|12174.9|12172.9|12173.8|12171.8|16
1656331040000|2022-06-27 11:57:20|12174.6|12172.6|12175|12173|12175.3|12173.3|12174.5|12172.5|16
1656331050000|2022-06-27 11:57:30|12174.8|12172.8|12175|12173|12175.4|12173.4|12173.4|12171.4|34
1656331060000|2022-06-27 11:57:40|12175.1|12173.1|12174.5|12172.5|12175.6|12173.6|12174|12172|24
1656331070000|2022-06-27 11:57:50|12174.6|12172.6|12174.1|12172.1|12174.8|12172.8|12173.9|12171.9|21
1656331080000|2022-06-27 11:58:00|12174.4|12172.4|12174.1|12172.1|12174.5|12172.5|12173.8|12171.8|11
1656331090000|2022-06-27 11:58:10|12174|12172|12173.4|12171.4|12174.5|12172.5|12173.1|12171.1|8
1656331100000|2022-06-27 11:58:20|12173.6|12171.6|12171.6|12169.6|12173.6|12171.6|12171.6|12169.6|37
1656331110000|2022-06-27 11:58:30|12171.9|12169.9|12171.9|12169.9|12172.4|12170.4|12171.4|12169.4|43
1656331120000|2022-06-27 11:58:40|12171.8|12169.8|12170.5|12168.5|12171.8|12169.8|12170.5|12168.5|33
1656331130000|2022-06-27 11:58:50|12170.4|12168.4|12171.4|12169.4|12171.6|12169.6|12170|12168|70
1656331140000|2022-06-27 11:59:00|12171.5|12169.5|12169.9|12167.9|12171.5|12169.5|12169.9|12167.9|22
1656331150000|2022-06-27 11:59:10|12169.8|12167.8|12171|12169|12171.1|12169.1|12169.5|12167.5|30
1656331160000|2022-06-27 11:59:20|12170.9|12168.9|12170.1|12168.1|12171|12169|12170.1|12168.1|7
1656331170000|2022-06-27 11:59:30|12170.3|12168.3|12170|12168|12170.4|12168.4|12169.5|12167.5|14
1656331180000|2022-06-27 11:59:40|12170.1|12168.1|12170.4|12168.4|12170.6|12168.6|12169.8|12167.8|9
1656331190000|2022-06-27 11:59:50|12170.5|12168.5|12172.4|12170.4|12172.4|12170.4|12170.4|12168.4|13
1656331200000|2022-06-27 12:00:00|12172.3|12170.3|12175|12173|12175|12173|12171.8|12169.8|55
1656331210000|2022-06-27 12:00:10|12175.3|12173.3|12171.1|12169.1|12176.4|12174.4|12170.9|12168.9|52
1656331220000|2022-06-27 12:00:20|12171.3|12169.3|12173.1|12171.1|12173.5|12171.5|12171.3|12169.3|27
1656331230000|2022-06-27 12:00:30|12173.3|12171.3|12172|12170|12173.5|12171.5|12171.8|12169.8|21
1656331240000|2022-06-27 12:00:40|12172.1|12170.1|12169.4|12167.4|12172.6|12170.6|12169.4|12167.4|45
1656331250000|2022-06-27 12:00:50|12169.5|12167.5|12170|12168|12171.5|12169.5|12169.5|12167.5|22
1656331260000|2022-06-27 12:01:00|12169.9|12167.9|12170.5|12168.5|12171|12169|12169.6|12167.6|30
1656331270000|2022-06-27 12:01:10|12170.6|12168.6|12171.8|12169.8|12172.1|12170.1|12169.5|12167.5|34
1656331280000|2022-06-27 12:01:20|12171.6|12169.6|12173.4|12171.4|12173.8|12171.8|12171.6|12169.6|40
1656331290000|2022-06-27 12:01:30|12173.1|12171.1|12173.5|12171.5|12173.6|12171.6|12172.4|12170.4|32
1656331300000|2022-06-27 12:01:40|12173.6|12171.6|12177.4|12175.4|12177.9|12175.9|12173.1|12171.1|44
1656331310000|2022-06-27 12:01:50|12177|12175|12174.5|12172.5|12177.6|12175.6|12173.8|12171.8|59
1656331320000|2022-06-27 12:02:00|12174.8|12172.8|12175.3|12173.3|12175.9|12173.9|12174.4|12172.4|6
1656331330000|2022-06-27 12:02:10|12175.4|12173.4|12173.9|12171.9|12175.4|12173.4|12173.8|12171.8|22
1656331340000|2022-06-27 12:02:20|12173.8|12171.8|12173.3|12171.3|12173.8|12171.8|12172.4|12170.4|14
1656331350000|2022-06-27 12:02:30|12173.6|12171.6|12173.8|12171.8|12174.3|12172.3|12173.3|12171.3|25
1656331360000|2022-06-27 12:02:40|12173.9|12171.9|12173.8|12171.8|12174.3|12172.3|12173.3|12171.3|28
1656331370000|2022-06-27 12:02:50|12173.6|12171.6|12173.9|12171.9|12173.9|12171.9|12173.6|12171.6|6
1656331380000|2022-06-27 12:03:00|12172.6|12170.6|12170.9|12168.9|12172.9|12170.9|12170.9|12168.9|49
1656331390000|2022-06-27 12:03:10|12170.8|12168.8|12169.5|12167.5|12171.5|12169.5|12168.6|12166.6|122
1656331400000|2022-06-27 12:03:20|12169.4|12167.4|12169|12167|12169.6|12167.6|12168.6|12166.6|13
1656331410000|2022-06-27 12:03:30|12168.9|12166.9|12168.9|12166.9|12169.1|12167.1|12167.5|12165.5|66
1656331420000|2022-06-27 12:03:40|12169|12167|12168.3|12166.3|12169|12167|12168|12166|6
1656331430000|2022-06-27 12:03:50|12168.4|12166.4|12169.9|12167.9|12170.4|12168.4|12168.4|12166.4|12
1656331440000|2022-06-27 12:04:00|12170.3|12168.3|12168.4|12166.4|12170.3|12168.3|12168.4|12166.4|14
1656331450000|2022-06-27 12:04:10|12168.5|12166.5|12169.6|12167.6|12170|12168|12168.5|12166.5|53
1656331460000|2022-06-27 12:04:20|12169.8|12167.8|12170.4|12168.4|12171|12169|12169.1|12167.1|40
1656331470000|2022-06-27 12:04:30|12170.1|12168.1|12172.1|12170.1|12172.4|12170.4|12170.1|12168.1|21
1656331480000|2022-06-27 12:04:40|12172.3|12170.3|12172.3|12170.3|12172.8|12170.8|12171.1|12169.1|68
1656331490000|2022-06-27 12:04:50|12172.1|12170.1|12172.9|12170.9|12173.1|12171.1|12172.1|12170.1|24
1656331500000|2022-06-27 12:05:00|12173.5|12171.5|12172.9|12170.9|12174|12172|12172.5|12170.5|35
1656331510000|2022-06-27 12:05:10|12173|12171|12171|12169|12173.6|12171.6|12170.8|12168.8|21
1656331520000|2022-06-27 12:05:20|12171.4|12169.4|12167.9|12165.9|12171.4|12169.4|12165.1|12163.1|143
1656331530000|2022-06-27 12:05:30|12167.8|12165.8|12166.8|12164.8|12168|12166|12166.6|12164.6|31
1656331540000|2022-06-27 12:05:40|12164.9|12162.9|12162.1|12160.1|12164.9|12162.9|12162|12160|129
1656331550000|2022-06-27 12:05:50|12162.4|12160.4|12164.6|12162.6|12164.9|12162.9|12162.3|12160.3|36
1656331560000|2022-06-27 12:06:00|12164.4|12162.4|12167|12165|12167|12165|12164|12162|38
1656331570000|2022-06-27 12:06:10|12167.1|12165.1|12168.9|12166.9|12168.9|12166.9|12165.6|12163.6|49
1656331580000|2022-06-27 12:06:20|12168.8|12166.8|12173|12171|12173.3|12171.3|12168.8|12166.8|52
1656331590000|2022-06-27 12:06:30|12173.1|12171.1|12174.4|12172.4|12174.4|12172.4|12172.3|12170.3|227
1656331600000|2022-06-27 12:06:40|12174.3|12172.3|12174.1|12172.1|12175.4|12173.4|12172.1|12170.1|48
1656331610000|2022-06-27 12:06:50|12174.4|12172.4|12171.4|12169.4|12174.4|12172.4|12171.1|12169.1|17
1656331620000|2022-06-27 12:07:00|12171.5|12169.5|12171.4|12169.4|12171.9|12169.9|12170.8|12168.8|17
1656331630000|2022-06-27 12:07:10|12171|12169|12171|12169|12172.9|12170.9|12171|12169|23
1656331640000|2022-06-27 12:07:20|12170.9|12168.9|12166.9|12164.9|12171.1|12169.1|12166.3|12164.3|55
1656331650000|2022-06-27 12:07:30|12167|12165|12164.4|12162.4|12167.5|12165.5|12163.9|12161.9|73
1656331660000|2022-06-27 12:07:40|12164.6|12162.6|12163.9|12161.9|12164.6|12162.6|12163.8|12161.8|24
1656331670000|2022-06-27 12:07:50|12163.8|12161.8|12164.3|12162.3|12165.1|12163.1|12163.1|12161.1|55
1656331680000|2022-06-27 12:08:00|12164.1|12162.1|12164.1|12162.1|12164.5|12162.5|12163.4|12161.4|51
1656331690000|2022-06-27 12:08:10|12164.3|12162.3|12165.4|12163.4|12165.4|12163.4|12164.3|12162.3|25
1656331700000|2022-06-27 12:08:20|12165.5|12163.5|12165|12163|12165.6|12163.6|12164.3|12162.3|41
1656331710000|2022-06-27 12:08:30|12165.1|12163.1|12163.4|12161.4|12165.4|12163.4|12163.4|12161.4|57
1656331720000|2022-06-27 12:08:40|12163.3|12161.3|12163.6|12161.6|12163.6|12161.6|12162.9|12160.9|20
1656331730000|2022-06-27 12:08:50|12163.8|12161.8|12164.5|12162.5|12164.6|12162.6|12163.4|12161.4|25
1656331740000|2022-06-27 12:09:00|12163.9|12161.9|12164.9|12162.9|12165.9|12163.9|12163.9|12161.9|53
1656331750000|2022-06-27 12:09:10|12165.6|12163.6|12164.9|12162.9|12165.6|12163.6|12164.6|12162.6|21
1656331760000|2022-06-27 12:09:20|12165|12163|12164.5|12162.5|12165.4|12163.4|12164|12162|31
1656331770000|2022-06-27 12:09:30|12164.6|12162.6|12165|12163|12165.1|12163.1|12164.6|12162.6|5
1656331780000|2022-06-27 12:09:40|12165.1|12163.1|12164.8|12162.8|12165.3|12163.3|12164.8|12162.8|12
1656331790000|2022-06-27 12:09:50|12164.6|12162.6|12165|12163|12165.8|12163.8|12164.6|12162.6|35
1656331800000|2022-06-27 12:10:00|12165.3|12163.3|12164.5|12162.5|12165.4|12163.4|12164.5|12162.5|34
1656331810000|2022-06-27 12:10:10|12164.3|12162.3|12168.6|12166.6|12168.9|12166.9|12164.3|12162.3|76
1656331820000|2022-06-27 12:10:20|12168.8|12166.8|12169.5|12167.5|12170.1|12168.1|12168.8|12166.8|33
1656331830000|2022-06-27 12:10:30|12169.4|12167.4|12168.9|12166.9|12169.6|12167.6|12168.6|12166.6|30
1656331840000|2022-06-27 12:10:40|12169|12167|12171.6|12169.6|12171.8|12169.8|12169|12167|45
1656331850000|2022-06-27 12:10:50|12171.8|12169.8|12171.4|12169.4|12174.4|12172.4|12171.4|12169.4|84
1656331860000|2022-06-27 12:11:00|12171.3|12169.3|12167.4|12165.4|12171.3|12169.3|12167.3|12165.3|47
1656331870000|2022-06-27 12:11:10|12167.5|12165.5|12167.3|12165.3|12168.4|12166.4|12167.1|12165.1|15
1656331880000|2022-06-27 12:11:20|12167.4|12165.4|12166.6|12164.6|12168.6|12166.6|12164.8|12162.8|46
1656331890000|2022-06-27 12:11:30|12166.8|12164.8|12163.6|12161.6|12166.8|12164.8|12163.6|12161.6|23
1656331900000|2022-06-27 12:11:40|12163.9|12161.9|12164.3|12162.3|12164.6|12162.6|12162.8|12160.8|23
1656331910000|2022-06-27 12:11:50|12164.4|12162.4|12163.3|12161.3|12164.4|12162.4|12162.8|12160.8|15
1656331920000|2022-06-27 12:12:00|12163.1|12161.1|12162.4|12160.4|12163.4|12161.4|12162.1|12160.1|32
1656331930000|2022-06-27 12:12:10|12162.6|12160.6|12163.6|12161.6|12163.6|12161.6|12162.1|12160.1|19
1656331940000|2022-06-27 12:12:20|12163.5|12161.5|12160.1|12158.1|12163.5|12161.5|12159.9|12157.9|83
1656331950000|2022-06-27 12:12:30|12160.4|12158.4|12159|12157|12160.4|12158.4|12158.9|12156.9|35
1656331960000|2022-06-27 12:12:40|12158.9|12156.9|12158.4|12156.4|12159.6|12157.6|12158.1|12156.1|47
1656331970000|2022-06-27 12:12:50|12158.6|12156.6|12158.6|12156.6|12158.8|12156.8|12158|12156|26
1656331980000|2022-06-27 12:13:00|12158.4|12156.4|12158.3|12156.3|12158.9|12156.9|12156.5|12154.5|83
1656331990000|2022-06-27 12:13:10|12158.1|12156.1|12158.4|12156.4|12158.6|12156.6|12157.5|12155.5|23
1656332000000|2022-06-27 12:13:20|12158.6|12156.6|12160.5|12158.5|12161.1|12159.1|12158.6|12156.6|42
1656332010000|2022-06-27 12:13:30|12160.6|12158.6|12163.3|12161.3|12163.8|12161.8|12159.3|12157.3|119
1656332020000|2022-06-27 12:13:40|12164|12162|12163.9|12161.9|12164|12162|12162|12160|85
1656332030000|2022-06-27 12:13:50|12163.6|12161.6|12164.6|12162.6|12164.9|12162.9|12163.6|12161.6|44
1656332040000|2022-06-27 12:14:00|12163.9|12161.9|12164.6|12162.6|12165.4|12163.4|12163.6|12161.6|60
1656332050000|2022-06-27 12:14:10|12164.5|12162.5|12163.1|12161.1|12165.1|12163.1|12162.9|12160.9|45
1656332060000|2022-06-27 12:14:20|12163.3|12161.3|12164.1|12162.1|12165.3|12163.3|12163|12161|30
1656332070000|2022-06-27 12:14:30|12164|12162|12163.8|12161.8|12164.1|12162.1|12163.8|12161.8|5
1656332080000|2022-06-27 12:14:40|12164.1|12162.1|12163.9|12161.9|12164.1|12162.1|12163.6|12161.6|5
1656332090000|2022-06-27 12:14:50|12164|12162|12170.8|12168.8|12170.8|12168.8|12163.8|12161.8|74
1656332100000|2022-06-27 12:15:00|12170.9|12168.9|12170.1|12168.1|12170.9|12168.9|12168.9|12166.9|47
1656332110000|2022-06-27 12:15:10|12170|12168|12174.1|12172.1|12174.4|12172.4|12169.6|12167.6|68
1656332120000|2022-06-27 12:15:20|12173.5|12171.5|12175.8|12173.8|12175.8|12173.8|12173.4|12171.4|72
1656332130000|2022-06-27 12:15:30|12176.1|12174.1|12176.9|12174.9|12177.8|12175.8|12176.1|12174.1|80
1656332140000|2022-06-27 12:15:40|12176.8|12174.8|12176.9|12174.9|12178.3|12176.3|12176.3|12174.3|45
1656332150000|2022-06-27 12:15:50|12177.4|12175.4|12176.6|12174.6|12177.9|12175.9|12176.4|12174.4|35
1656332160000|2022-06-27 12:16:00|12177.1|12175.1|12172.1|12170.1|12177.1|12175.1|12172.1|12170.1|78
1656332170000|2022-06-27 12:16:10|12172.3|12170.3|12172.5|12170.5|12173.6|12171.6|12172|12170|32
1656332180000|2022-06-27 12:16:20|12172.6|12170.6|12172.9|12170.9|12173.6|12171.6|12172.3|12170.3|12
1656332190000|2022-06-27 12:16:30|12172.8|12170.8|12172.8|12170.8|12172.8|12170.8|12171.8|12169.8|22
1656332200000|2022-06-27 12:16:40|12172.9|12170.9|12172|12170|12174.1|12172.1|12171.6|12169.6|27
1656332210000|2022-06-27 12:16:50|12172.1|12170.1|12172.4|12170.4|12172.5|12170.5|12171.9|12169.9|12
1656332220000|2022-06-27 12:17:00|12172.5|12170.5|12170.9|12168.9|12172.5|12170.5|12170.9|12168.9|41
1656332230000|2022-06-27 12:17:10|12170.8|12168.8|12170.5|12168.5|12170.9|12168.9|12169.3|12167.3|30
1656332240000|2022-06-27 12:17:20|12170.6|12168.6|12170.9|12168.9|12171.1|12169.1|12170.5|12168.5|14
1656332250000|2022-06-27 12:17:30|12170.8|12168.8|12171.1|12169.1|12171.4|12169.4|12170.1|12168.1|15
1656332260000|2022-06-27 12:17:40|12171|12169|12169.9|12167.9|12171.6|12169.6|12169.9|12167.9|49
1656332270000|2022-06-27 12:17:50|12170|12168|12169.6|12167.6|12170.1|12168.1|12169|12167|36
1656332280000|2022-06-27 12:18:00|12169.5|12167.5|12171.5|12169.5|12171.8|12169.8|12169.5|12167.5|16
1656332290000|2022-06-27 12:18:10|12171.4|12169.4|12172.4|12170.4|12173.6|12171.6|12170.9|12168.9|43
1656332300000|2022-06-27 12:18:20|12172|12170|12170.8|12168.8|12172.6|12170.6|12170.6|12168.6|28
1656332310000|2022-06-27 12:18:30|12170.6|12168.6|12172.4|12170.4|12172.6|12170.6|12170.5|12168.5|18
1656332320000|2022-06-27 12:18:40|12171.6|12169.6|12163.4|12161.4|12171.6|12169.6|12162.8|12160.8|134
1656332330000|2022-06-27 12:18:50|12163.3|12161.3|12165.5|12163.5|12166.1|12164.1|12162.9|12160.9|55
1656332340000|2022-06-27 12:19:00|12165.4|12163.4|12168.6|12166.6|12169|12167|12165.1|12163.1|53
1656332350000|2022-06-27 12:19:10|12168.8|12166.8|12168.5|12166.5|12168.8|12166.8|12166.8|12164.8|9
1656332360000|2022-06-27 12:19:20|12168.6|12166.6|12167.8|12165.8|12168.9|12166.9|12167|12165|25
1656332370000|2022-06-27 12:19:30|12167.9|12165.9|12168.8|12166.8|12168.9|12166.9|12167.8|12165.8|13
1656332380000|2022-06-27 12:19:40|12168.9|12166.9|12169.8|12167.8|12170.5|12168.5|12168.3|12166.3|22
1656332390000|2022-06-27 12:19:50|12169.9|12167.9|12170.8|12168.8|12171|12169|12169.3|12167.3|23
1656332400000|2022-06-27 12:20:00|12170.6|12168.6|12172.1|12170.1|12172.1|12170.1|12169.9|12167.9|54
1656332410000|2022-06-27 12:20:10|12172.6|12170.6|12171.8|12169.8|12173|12171|12170.4|12168.4|21
1656332420000|2022-06-27 12:20:20|12172|12170|12171.8|12169.8|12172.4|12170.4|12171.6|12169.6|43
1656332430000|2022-06-27 12:20:30|12171.6|12169.6|12170.8|12168.8|12171.8|12169.8|12169.9|12167.9|22
1656332440000|2022-06-27 12:20:40|12171.1|12169.1|12170.3|12168.3|12171.4|12169.4|12169.9|12167.9|19
1656332450000|2022-06-27 12:20:50|12170.4|12168.4|12169.5|12167.5|12170.4|12168.4|12168.5|12166.5|14
1656332460000|2022-06-27 12:21:00|12169.8|12167.8|12170.6|12168.6|12172.5|12170.5|12169.8|12167.8|24
1656332470000|2022-06-27 12:21:10|12170.1|12168.1|12170.9|12168.9|12171.1|12169.1|12169.5|12167.5|12
1656332480000|2022-06-27 12:21:20|12171|12169|12170|12168|12171.3|12169.3|12169.6|12167.6|10
1656332490000|2022-06-27 12:21:30|12169.8|12167.8|12169|12167|12170|12168|12169|12167|3
1656332500000|2022-06-27 12:21:40|12168.5|12166.5|12168.5|12166.5|12169.9|12167.9|12167.9|12165.9|22
1656332510000|2022-06-27 12:21:50|12168.6|12166.6|12171.5|12169.5|12171.5|12169.5|12168.5|12166.5|6
1656332520000|2022-06-27 12:22:00|12171.4|12169.4|12168.9|12166.9|12171.4|12169.4|12168.9|12166.9|16
1656332530000|2022-06-27 12:22:10|12168.8|12166.8|12169|12167|12170|12168|12168.6|12166.6|20
1656332540000|2022-06-27 12:22:20|12168.9|12166.9|12169.6|12167.6|12169.8|12167.8|12166.1|12164.1|68
1656332550000|2022-06-27 12:22:30|12169.8|12167.8|12169.5|12167.5|12170|12168|12167.3|12165.3|24
1656332560000|2022-06-27 12:22:40|12169.6|12167.6|12167.6|12165.6|12169.8|12167.8|12167.1|12165.1|27
1656332570000|2022-06-27 12:22:50|12167.8|12165.8|12165.4|12163.4|12168.6|12166.6|12165|12163|32
1656332580000|2022-06-27 12:23:00|12165.3|12163.3|12164.8|12162.8|12165.4|12163.4|12163.8|12161.8|35
1656332590000|2022-06-27 12:23:10|12164.6|12162.6|12166.3|12164.3|12166.3|12164.3|12164|12162|13
1656332600000|2022-06-27 12:23:20|12166.4|12164.4|12166.8|12164.8|12168|12166|12166|12164|13
1656332610000|2022-06-27 12:23:30|12166.6|12164.6|12168.5|12166.5|12168.9|12166.9|12166|12164|20
1656332620000|2022-06-27 12:23:40|12168.6|12166.6|12165.1|12163.1|12168.8|12166.8|12164.4|12162.4|21
1656332630000|2022-06-27 12:23:50|12164.9|12162.9|12163.6|12161.6|12164.9|12162.9|12163.4|12161.4|21
1656332640000|2022-06-27 12:24:00|12163.5|12161.5|12163.1|12161.1|12164.8|12162.8|12163|12161|26
1656332650000|2022-06-27 12:24:10|12163.3|12161.3|12164.1|12162.1|12164.5|12162.5|12163.1|12161.1|26
1656332660000|2022-06-27 12:24:20|12164|12162|12164|12162|12164.1|12162.1|12163.5|12161.5|8
1656332670000|2022-06-27 12:24:30|12163.9|12161.9|12163|12161|12166.3|12164.3|12163|12161|16
1656332680000|2022-06-27 12:24:40|12162.9|12160.9|12160.9|12158.9|12163|12161|12160.8|12158.8|44
1656332690000|2022-06-27 12:24:50|12161|12159|12164.8|12162.8|12164.9|12162.9|12160.6|12158.6|19
1656332700000|2022-06-27 12:25:00|12164.6|12162.6|12164.4|12162.4|12165|12163|12163|12161|16
1656332710000|2022-06-27 12:25:10|12164.3|12162.3|12164|12162|12165.1|12163.1|12162.4|12160.4|27
1656332720000|2022-06-27 12:25:20|12163.9|12161.9|12163.6|12161.6|12164|12162|12162.4|12160.4|11
1656332730000|2022-06-27 12:25:30|12163.4|12161.4|12163.8|12161.8|12164.8|12162.8|12163.1|12161.1|12
1656332740000|2022-06-27 12:25:40|12163.9|12161.9|12165.4|12163.4|12165.5|12163.5|12163.3|12161.3|29
1656332750000|2022-06-27 12:25:50|12165.3|12163.3|12165.1|12163.1|12165.5|12163.5|12164.3|12162.3|11
1656332760000|2022-06-27 12:26:00|12165|12163|12162.1|12160.1|12165.1|12163.1|12161.6|12159.6|36
1656332770000|2022-06-27 12:26:10|12162.5|12160.5|12163.5|12161.5|12163.6|12161.6|12162|12160|33
1656332780000|2022-06-27 12:26:20|12163.4|12161.4|12163.1|12161.1|12163.4|12161.4|12162.9|12160.9|6
1656332790000|2022-06-27 12:26:30|12164|12162|12164|12162|12164.3|12162.3|12163.5|12161.5|17
1656332800000|2022-06-27 12:26:40|12163.9|12161.9|12163.9|12161.9|12164|12162|12163.9|12161.9|1
1656332810000|2022-06-27 12:26:50|12163.8|12161.8|12163.9|12161.9|12164.1|12162.1|12163.8|12161.8|3
1656332820000|2022-06-27 12:27:00|12163.8|12161.8|12162.6|12160.6|12163.8|12161.8|12162.1|12160.1|9
1656332830000|2022-06-27 12:27:10|12163|12161|12160.3|12158.3|12163.3|12161.3|12159.4|12157.4|37
1656332840000|2022-06-27 12:27:20|12160.1|12158.1|12159.6|12157.6|12160.6|12158.6|12158.6|12156.6|24
1656332850000|2022-06-27 12:27:30|12159.8|12157.8|12159.1|12157.1|12161.1|12159.1|12159.1|12157.1|27
1656332860000|2022-06-27 12:27:40|12159.3|12157.3|12161.6|12159.6|12161.6|12159.6|12159.3|12157.3|16
1656332870000|2022-06-27 12:27:50|12161.5|12159.5|12162.8|12160.8|12163|12161|12161.1|12159.1|19
1656332880000|2022-06-27 12:28:00|12161.9|12159.9|12160.8|12158.8|12161.9|12159.9|12160.5|12158.5|48
1656332890000|2022-06-27 12:28:10|12160|12158|12159.8|12157.8|12160.1|12158.1|12159.4|12157.4|10
1656332900000|2022-06-27 12:28:20|12159.9|12157.9|12157.1|12155.1|12159.9|12157.9|12157|12155|51
1656332910000|2022-06-27 12:28:30|12157|12155|12156.5|12154.5|12157.6|12155.6|12153|12151|141
1656332920000|2022-06-27 12:28:40|12156.8|12154.8|12152.1|12150.1|12156.9|12154.9|12151.4|12149.4|363
1656332930000|2022-06-27 12:28:50|12151.6|12149.6|12150.6|12148.6|12155|12153|12148.8|12146.8|256
1656332940000|2022-06-27 12:29:00|12151.4|12149.4|12148.3|12146.3|12152.4|12150.4|12148.3|12146.3|85
1656332950000|2022-06-27 12:29:10|12148.4|12146.4|12142.9|12140.9|12150.9|12148.9|12142.3|12140.3|198
1656332960000|2022-06-27 12:29:20|12143.1|12141.1|12144.8|12142.8|12145.5|12143.5|12142.4|12140.4|143
1656332970000|2022-06-27 12:29:30|12144.6|12142.6|12143.5|12141.5|12145.6|12143.6|12143.3|12141.3|61
1656332980000|2022-06-27 12:29:40|12143.9|12141.9|12141.3|12139.3|12143.9|12141.9|12140.5|12138.5|114
1656332990000|2022-06-27 12:29:50|12141|12139|12140.9|12138.9|12141|12139|12137.6|12135.6|145
1656333000000|2022-06-27 12:30:00|12142.3|12140.3|12148.4|12146.4|12149.8|12147.8|12142.1|12140.1|146
1656333010000|2022-06-27 12:30:10|12148.3|12146.3|12142.3|12140.3|12148.3|12146.3|12141.8|12139.8|48
1656333020000|2022-06-27 12:30:20|12142|12140|12143|12141|12143.6|12141.6|12141.8|12139.8|37
1656333030000|2022-06-27 12:30:30|12142.9|12140.9|12136.4|12134.4|12143|12141|12136.3|12134.3|75
1656333040000|2022-06-27 12:30:40|12136.1|12134.1|12134.6|12132.6|12136.6|12134.6|12134.1|12132.1|87
1656333050000|2022-06-27 12:30:50|12134|12132|12133.8|12131.8|12136.9|12134.9|12133.8|12131.8|76
1656333060000|2022-06-27 12:31:00|12133.9|12131.9|12136.8|12134.8|12137.1|12135.1|12133.9|12131.9|54
1656333070000|2022-06-27 12:31:10|12136.9|12134.9|12135.6|12133.6|12137|12135|12133.8|12131.8|103
1656333080000|2022-06-27 12:31:20|12135.8|12133.8|12136|12134|12137.1|12135.1|12134.4|12132.4|58
1656333090000|2022-06-27 12:31:30|12135.9|12133.9|12136.9|12134.9|12139|12137|12134.9|12132.9|88
1656333100000|2022-06-27 12:31:40|12138.1|12136.1|12142.1|12140.1|12142.8|12140.8|12138|12136|66
1656333110000|2022-06-27 12:31:50|12142.8|12140.8|12137.9|12135.9|12142.8|12140.8|12137.9|12135.9|48
1656333120000|2022-06-27 12:32:00|12138|12136|12140.6|12138.6|12141.8|12139.8|12137.9|12135.9|57
1656333130000|2022-06-27 12:32:10|12140.5|12138.5|12134.5|12132.5|12140.8|12138.8|12134.4|12132.4|81
1656333140000|2022-06-27 12:32:20|12133.9|12131.9|12129.5|12127.5|12135.8|12133.8|12129.1|12127.1|198
1656333150000|2022-06-27 12:32:30|12129.8|12127.8|12126.9|12124.9|12129.8|12127.8|12124.5|12122.5|226
1656333160000|2022-06-27 12:32:40|12126.8|12124.8|12131.6|12129.6|12132.9|12130.9|12125.1|12123.1|136
1656333170000|2022-06-27 12:32:50|12131.3|12129.3|12127.3|12125.3|12131.4|12129.4|12127.3|12125.3|73
1656333180000|2022-06-27 12:33:00|12127.4|12125.4|12125.4|12123.4|12127.4|12125.4|12124.6|12122.6|63
1656333190000|2022-06-27 12:33:10|12125.9|12123.9|12121.6|12119.6|12125.9|12123.9|12121.6|12119.6|151
1656333200000|2022-06-27 12:33:20|12121.3|12119.3|12120|12118|12122|12120|12120|12118|103
1656333210000|2022-06-27 12:33:30|12120.1|12118.1|12121.6|12119.6|12122.1|12120.1|12119.1|12117.1|102
1656333220000|2022-06-27 12:33:40|12120.9|12118.9|12122.4|12120.4|12122.9|12120.9|12120.3|12118.3|86
1656333230000|2022-06-27 12:33:50|12122.3|12120.3|12124.5|12122.5|12125.1|12123.1|12122.1|12120.1|47
1656333240000|2022-06-27 12:34:00|12124.8|12122.8|12118.6|12116.6|12124.8|12122.8|12117.3|12115.3|168
1656333250000|2022-06-27 12:34:10|12118.4|12116.4|12118.6|12116.6|12121.4|12119.4|12118.4|12116.4|96
1656333260000|2022-06-27 12:34:20|12119.4|12117.4|12116.6|12114.6|12119.4|12117.4|12116.4|12114.4|145
1656333270000|2022-06-27 12:34:30|12116.4|12114.4|12115.9|12113.9|12116.4|12114.4|12114.4|12112.4|126
1656333280000|2022-06-27 12:34:40|12116|12114|12119.6|12117.6|12119.8|12117.8|12115.9|12113.9|68
1656333290000|2022-06-27 12:34:50|12118.9|12116.9|12118.1|12116.1|12119.4|12117.4|12117.8|12115.8|50
1656333300000|2022-06-27 12:35:00|12118|12116|12119.8|12117.8|12120.1|12118.1|12117.1|12115.1|75
1656333310000|2022-06-27 12:35:10|12120|12118|12123.1|12121.1|12123.8|12121.8|12119|12117|111
1656333320000|2022-06-27 12:35:20|12123|12121|12126.3|12124.3|12127.3|12125.3|12122.9|12120.9|116
1656333330000|2022-06-27 12:35:30|12126.4|12124.4|12124.6|12122.6|12127.1|12125.1|12123.8|12121.8|47
1656333340000|2022-06-27 12:35:40|12124.4|12122.4|12124.6|12122.6|12124.9|12122.9|12123.6|12121.6|77
1656333350000|2022-06-27 12:35:50|12125|12123|12123.3|12121.3|12125|12123|12120.8|12118.8|78
1656333360000|2022-06-27 12:36:00|12123.1|12121.1|12117.3|12115.3|12123.1|12121.1|12117.1|12115.1|65
1656333370000|2022-06-27 12:36:10|12117.6|12115.6|12120|12118|12121.6|12119.6|12117.1|12115.1|59
1656333380000|2022-06-27 12:36:20|12119.5|12117.5|12119.8|12117.8|12120|12118|12119|12117|12
1656333390000|2022-06-27 12:36:30|12119.6|12117.6|12120|12118|12120|12118|12116.1|12114.1|72
1656333400000|2022-06-27 12:36:40|12119.9|12117.9|12119.8|12117.8|12120.1|12118.1|12118.9|12116.9|24
1656333410000|2022-06-27 12:36:50|12119.6|12117.6|12119.6|12117.6|12121.6|12119.6|12119.5|12117.5|38
1656333420000|2022-06-27 12:37:00|12119.5|12117.5|12122.8|12120.8|12123.3|12121.3|12119.5|12117.5|103
1656333430000|2022-06-27 12:37:10|12122.6|12120.6|12127.1|12125.1|12127.1|12125.1|12122.6|12120.6|98
1656333440000|2022-06-27 12:37:20|12127.3|12125.3|12123|12121|12127.6|12125.6|12122.1|12120.1|76
1656333450000|2022-06-27 12:37:30|12123.5|12121.5|12125.3|12123.3|12125.3|12123.3|12122.5|12120.5|24
1656333460000|2022-06-27 12:37:40|12125.4|12123.4|12125.6|12123.6|12126.8|12124.8|12124.9|12122.9|23
1656333470000|2022-06-27 12:37:50|12125.5|12123.5|12124.5|12122.5|12125.6|12123.6|12123.5|12121.5|14
1656333480000|2022-06-27 12:38:00|12124.4|12122.4|12125.3|12123.3|12125.9|12123.9|12123.6|12121.6|37
1656333490000|2022-06-27 12:38:10|12125.4|12123.4|12125.8|12123.8|12127.4|12125.4|12125.4|12123.4|14
1656333500000|2022-06-27 12:38:20|12125.9|12123.9|12125.3|12123.3|12127|12125|12125.3|12123.3|39
1656333510000|2022-06-27 12:38:30|12125.6|12123.6|12126.8|12124.8|12126.8|12124.8|12124.4|12122.4|65
1656333520000|2022-06-27 12:38:40|12126.6|12124.6|12124.6|12122.6|12127.5|12125.5|12124.3|12122.3|33
1656333530000|2022-06-27 12:38:50|12124.8|12122.8|12125.5|12123.5|12125.6|12123.6|12124|12122|21
1656333540000|2022-06-27 12:39:00|12125.4|12123.4|12127.5|12125.5|12127.5|12125.5|12125.4|12123.4|29
1656333550000|2022-06-27 12:39:10|12127.8|12125.8|12128.3|12126.3|12129.8|12127.8|12127.6|12125.6|51
1656333560000|2022-06-27 12:39:20|12128.4|12126.4|12128.9|12126.9|12129.6|12127.6|12128.1|12126.1|33
1656333570000|2022-06-27 12:39:30|12129|12127|12129|12127|12130.4|12128.4|12128.8|12126.8|24
1656333580000|2022-06-27 12:39:40|12129.1|12127.1|12130.3|12128.3|12131.1|12129.1|12129.1|12127.1|56
1656333590000|2022-06-27 12:39:50|12130.1|12128.1|12131.4|12129.4|12132.1|12130.1|12129.8|12127.8|45
1656333600000|2022-06-27 12:40:00|12131.5|12129.5|12128.8|12126.8|12132|12130|12128.6|12126.6|102
1656333610000|2022-06-27 12:40:10|12128.9|12126.9|12129|12127|12129.5|12127.5|12128.5|12126.5|29
1656333620000|2022-06-27 12:40:20|12128.9|12126.9|12130.4|12128.4|12130.9|12128.9|12128.8|12126.8|39
1656333630000|2022-06-27 12:40:30|12130.3|12128.3|12130.3|12128.3|12131.4|12129.4|12129.5|12127.5|18
1656333640000|2022-06-27 12:40:40|12129.8|12127.8|12127.6|12125.6|12129.8|12127.8|12127.5|12125.5|28
1656333650000|2022-06-27 12:40:50|12128.1|12126.1|12128.1|12126.1|12129|12127|12127.8|12125.8|31
1656333660000|2022-06-27 12:41:00|12128.3|12126.3|12127.8|12125.8|12128.5|12126.5|12127.4|12125.4|37
1656333670000|2022-06-27 12:41:10|12127.5|12125.5|12131.1|12129.1|12131.1|12129.1|12127.4|12125.4|50
1656333680000|2022-06-27 12:41:20|12131|12129|12130.1|12128.1|12134.1|12132.1|12128.1|12126.1|148
1656333690000|2022-06-27 12:41:30|12129.6|12127.6|12129.5|12127.5|12130|12128|12128.5|12126.5|33
1656333700000|2022-06-27 12:41:40|12129.4|12127.4|12131.5|12129.5|12131.8|12129.8|12129.3|12127.3|22
1656333710000|2022-06-27 12:41:50|12131.6|12129.6|12133.4|12131.4|12133.4|12131.4|12131.3|12129.3|29
1656333720000|2022-06-27 12:42:00|12132.4|12130.4|12131.5|12129.5|12132.4|12130.4|12130.6|12128.6|28
1656333730000|2022-06-27 12:42:10|12131.4|12129.4|12132.9|12130.9|12133.4|12131.4|12131.3|12129.3|51
1656333740000|2022-06-27 12:42:20|12132.8|12130.8|12132.5|12130.5|12133|12131|12132|12130|16
1656333750000|2022-06-27 12:42:30|12132.9|12130.9|12131.8|12129.8|12132.9|12130.9|12131.4|12129.4|29
1656333760000|2022-06-27 12:42:40|12131.9|12129.9|12132.4|12130.4|12132.5|12130.5|12131.6|12129.6|7
1656333770000|2022-06-27 12:42:50|12133.1|12131.1|12137|12135|12137|12135|12132.4|12130.4|170
1656333780000|2022-06-27 12:43:00|12136.4|12134.4|12141.4|12139.4|12141.6|12139.6|12136.4|12134.4|195
1656333790000|2022-06-27 12:43:10|12141.1|12139.1|12141.8|12139.8|12141.8|12139.8|12138.6|12136.6|107
1656333800000|2022-06-27 12:43:20|12141.6|12139.6|12141.4|12139.4|12141.9|12139.9|12141.3|12139.3|29
1656333810000|2022-06-27 12:43:30|12141.3|12139.3|12140.1|12138.1|12141.5|12139.5|12139.1|12137.1|54
1656333820000|2022-06-27 12:43:40|12140|12138|12140.4|12138.4|12141.1|12139.1|12138.8|12136.8|55
1656333830000|2022-06-27 12:43:50|12140.5|12138.5|12141.3|12139.3|12141.8|12139.8|12139.8|12137.8|66
1656333840000|2022-06-27 12:44:00|12141.1|12139.1|12141.1|12139.1|12141.3|12139.3|12139.5|12137.5|55
1656333850000|2022-06-27 12:44:10|12140.9|12138.9|12139.4|12137.4|12141.8|12139.8|12139.4|12137.4|25
1656333860000|2022-06-27 12:44:20|12139.5|12137.5|12139|12137|12139.8|12137.8|12138.8|12136.8|23
1656333870000|2022-06-27 12:44:30|12139.1|12137.1|12138.6|12136.6|12140|12138|12138.1|12136.1|27
1656333880000|2022-06-27 12:44:40|12138.4|12136.4|12136.1|12134.1|12138.4|12136.4|12136|12134|52
1656333890000|2022-06-27 12:44:50|12136.3|12134.3|12136.6|12134.6|12137.4|12135.4|12135.9|12133.9|69
1656333900000|2022-06-27 12:45:00|12136.8|12134.8|12138.6|12136.6|12139.1|12137.1|12136.8|12134.8|32
1656333910000|2022-06-27 12:45:10|12138.8|12136.8|12139|12137|12140.1|12138.1|12138.4|12136.4|25
1656333920000|2022-06-27 12:45:20|12139.3|12137.3|12137.8|12135.8|12139.4|12137.4|12137.3|12135.3|18
1656333930000|2022-06-27 12:45:30|12137.6|12135.6|12135|12133|12137.6|12135.6|12134.5|12132.5|44
1656333940000|2022-06-27 12:45:40|12135.3|12133.3|12132.5|12130.5|12135.3|12133.3|12132.5|12130.5|74
1656333950000|2022-06-27 12:45:50|12132.8|12130.8|12131.4|12129.4|12132.8|12130.8|12130.9|12128.9|69
1656333960000|2022-06-27 12:46:00|12131.3|12129.3|12132.9|12130.9|12133.3|12131.3|12131.1|12129.1|32
1656333970000|2022-06-27 12:46:10|12132.8|12130.8|12132.3|12130.3|12133|12131|12130.9|12128.9|30
1656333980000|2022-06-27 12:46:20|12132.1|12130.1|12132.9|12130.9|12134.5|12132.5|12131.8|12129.8|71
1656333990000|2022-06-27 12:46:30|12132.4|12130.4|12131.6|12129.6|12132.9|12130.9|12131.6|12129.6|20
1656334000000|2022-06-27 12:46:40|12131.9|12129.9|12131.4|12129.4|12133|12131|12129.5|12127.5|107
1656334010000|2022-06-27 12:46:50|12131.5|12129.5|12132.9|12130.9|12133.1|12131.1|12131.4|12129.4|18
1656334020000|2022-06-27 12:47:00|12132.8|12130.8|12135.4|12133.4|12135.5|12133.5|12132.8|12130.8|36
1656334030000|2022-06-27 12:47:10|12135.5|12133.5|12135.9|12133.9|12136.1|12134.1|12135|12133|16
1656334040000|2022-06-27 12:47:20|12136|12134|12137|12135|12138.4|12136.4|12135.9|12133.9|47
1656334050000|2022-06-27 12:47:30|12136.9|12134.9|12136.1|12134.1|12137.4|12135.4|12135.9|12133.9|31
1656334060000|2022-06-27 12:47:40|12135.9|12133.9|12136.3|12134.3|12136.8|12134.8|12135.9|12133.9|14
1656334070000|2022-06-27 12:47:50|12136.1|12134.1|12134.9|12132.9|12136.6|12134.6|12134.3|12132.3|19
1656334080000|2022-06-27 12:48:00|12134.6|12132.6|12135.4|12133.4|12135.4|12133.4|12134.4|12132.4|9
1656334090000|2022-06-27 12:48:10|12135.3|12133.3|12131.6|12129.6|12135.4|12133.4|12131|12129|29
1656334100000|2022-06-27 12:48:20|12131.4|12129.4|12132.3|12130.3|12132.3|12130.3|12130.8|12128.8|31
1656334110000|2022-06-27 12:48:30|12132.1|12130.1|12133.4|12131.4|12133.5|12131.5|12131.9|12129.9|8
1656334120000|2022-06-27 12:48:40|12133.3|12131.3|12133.6|12131.6|12133.6|12131.6|12132.6|12130.6|26
1656334130000|2022-06-27 12:48:50|12133.5|12131.5|12132.9|12130.9|12133.5|12131.5|12131.9|12129.9|7
1656334140000|2022-06-27 12:49:00|12132.8|12130.8|12133|12131|12133|12131|12131.9|12129.9|14
1656334150000|2022-06-27 12:49:10|12132.9|12130.9|12132.9|12130.9|12133.6|12131.6|12132.1|12130.1|17
1656334160000|2022-06-27 12:49:20|12132.8|12130.8|12131.3|12129.3|12132.8|12130.8|12130.6|12128.6|16
1656334170000|2022-06-27 12:49:30|12131.6|12129.6|12130.4|12128.4|12131.6|12129.6|12130.4|12128.4|8
1656334180000|2022-06-27 12:49:40|12130.5|12128.5|12132.9|12130.9|12133.6|12131.6|12130.5|12128.5|19
1656334190000|2022-06-27 12:49:50|12133|12131|12133.1|12131.1|12134.1|12132.1|12132.9|12130.9|21
1656334200000|2022-06-27 12:50:00|12133|12131|12132.8|12130.8|12133.4|12131.4|12132.1|12130.1|16
1656334210000|2022-06-27 12:50:10|12133.1|12131.1|12135.9|12133.9|12135.9|12133.9|12132.9|12130.9|24
1656334220000|2022-06-27 12:50:20|12136|12134|12135.4|12133.4|12136.4|12134.4|12135.3|12133.3|26
1656334230000|2022-06-27 12:50:30|12135.5|12133.5|12135.3|12133.3|12135.6|12133.6|12134.3|12132.3|12
1656334240000|2022-06-27 12:50:40|12135.6|12133.6|12136.8|12134.8|12137|12135|12135|12133|32
1656334250000|2022-06-27 12:50:50|12136.6|12134.6|12134.6|12132.6|12136.8|12134.8|12134.5|12132.5|28
1656334260000|2022-06-27 12:51:00|12134.4|12132.4|12130.3|12128.3|12134.4|12132.4|12129.9|12127.9|79
1656334270000|2022-06-27 12:51:10|12130.4|12128.4|12130.3|12128.3|12131.5|12129.5|12130|12128|73
1656334280000|2022-06-27 12:51:20|12130.4|12128.4|12128|12126|12130.5|12128.5|12128|12126|49
1656334290000|2022-06-27 12:51:30|12128.1|12126.1|12123.5|12121.5|12128.5|12126.5|12123.5|12121.5|121
1656334300000|2022-06-27 12:51:40|12123.6|12121.6|12125.6|12123.6|12126|12124|12122.9|12120.9|144
1656334310000|2022-06-27 12:51:50|12125.8|12123.8|12125.9|12123.9|12127.5|12125.5|12125.6|12123.6|47
1656334320000|2022-06-27 12:52:00|12125.8|12123.8|12125|12123|12126.1|12124.1|12124.4|12122.4|36
1656334330000|2022-06-27 12:52:10|12124.8|12122.8|12123.9|12121.9|12124.8|12122.8|12123.8|12121.8|50
1656334340000|2022-06-27 12:52:20|12124|12122|12122.6|12120.6|12124.1|12122.1|12121.9|12119.9|43
1656334350000|2022-06-27 12:52:30|12122.5|12120.5|12124.5|12122.5|12124.9|12122.9|12121|12119|73
1656334360000|2022-06-27 12:52:40|12124.6|12122.6|12126.1|12124.1|12127.4|12125.4|12124.3|12122.3|36
1656334370000|2022-06-27 12:52:50|12125.9|12123.9|12126.6|12124.6|12128.9|12126.9|12125.1|12123.1|77
1656334380000|2022-06-27 12:53:00|12126.4|12124.4|12128.3|12126.3|12129.1|12127.1|12126.4|12124.4|35
1656334390000|2022-06-27 12:53:10|12128.1|12126.1|12128|12126|12128.4|12126.4|12127.1|12125.1|43
1656334400000|2022-06-27 12:53:20|12127|12125|12126.6|12124.6|12127|12125|12124.8|12122.8|42
1656334410000|2022-06-27 12:53:30|12126.9|12124.9|12125.9|12123.9|12128.3|12126.3|12125.8|12123.8|18
1656334420000|2022-06-27 12:53:40|12125.8|12123.8|12123.6|12121.6|12126|12124|12122.4|12120.4|59
1656334430000|2022-06-27 12:53:50|12123.5|12121.5|12123.4|12121.4|12125.1|12123.1|12123.1|12121.1|38
1656334440000|2022-06-27 12:54:00|12123.5|12121.5|12121.6|12119.6|12124.1|12122.1|12121.3|12119.3|52
1656334450000|2022-06-27 12:54:10|12121.8|12119.8|12122.6|12120.6|12124|12122|12121.8|12119.8|46
1656334460000|2022-06-27 12:54:20|12122.8|12120.8|12122|12120|12123.1|12121.1|12120.4|12118.4|105
1656334470000|2022-06-27 12:54:30|12121.6|12119.6|12121.8|12119.8|12122.4|12120.4|12119.6|12117.6|80
1656334480000|2022-06-27 12:54:40|12121.9|12119.9|12120.4|12118.4|12121.9|12119.9|12119.9|12117.9|45
1656334490000|2022-06-27 12:54:50|12120.6|12118.6|12119.9|12117.9|12121.4|12119.4|12119.9|12117.9|26
1656334500000|2022-06-27 12:55:00|12120|12118|12121.8|12119.8|12121.9|12119.9|12119.9|12117.9|24
1656334510000|2022-06-27 12:55:10|12122.1|12120.1|12124.9|12122.9|12125.3|12123.3|12122.1|12120.1|44
1656334520000|2022-06-27 12:55:20|12125|12123|12126.5|12124.5|12126.5|12124.5|12124.9|12122.9|27
1656334530000|2022-06-27 12:55:30|12126|12124|12127.5|12125.5|12128|12126|12125.1|12123.1|55
1656334540000|2022-06-27 12:55:40|12127.6|12125.6|12125.6|12123.6|12127.8|12125.8|12125.6|12123.6|10
1656334550000|2022-06-27 12:55:50|12125.8|12123.8|12127|12125|12127|12125|12125.6|12123.6|7
1656334560000|2022-06-27 12:56:00|12126.8|12124.8|12126.8|12124.8|12127.4|12125.4|12125.9|12123.9|58
1656334570000|2022-06-27 12:56:10|12126.6|12124.6|12123.9|12121.9|12126.9|12124.9|12122.5|12120.5|51
1656334580000|2022-06-27 12:56:20|12123.6|12121.6|12124.4|12122.4|12124.5|12122.5|12123.3|12121.3|9
1656334590000|2022-06-27 12:56:30|12124.3|12122.3|12123.8|12121.8|12124.4|12122.4|12122.8|12120.8|30
1656334600000|2022-06-27 12:56:40|12124|12122|12123|12121|12124|12122|12122.9|12120.9|10
1656334610000|2022-06-27 12:56:50|12123.3|12121.3|12121.4|12119.4|12123.3|12121.3|12121.1|12119.1|32
1656334620000|2022-06-27 12:57:00|12121.5|12119.5|12121.5|12119.5|12121.9|12119.9|12120.3|12118.3|77
1656334630000|2022-06-27 12:57:10|12121.3|12119.3|12122.6|12120.6|12122.6|12120.6|12121.1|12119.1|31
1656334640000|2022-06-27 12:57:20|12123.6|12121.6|12125.5|12123.5|12126.3|12124.3|12123.6|12121.6|51
1656334650000|2022-06-27 12:57:30|12125.6|12123.6|12126.3|12124.3|12126.3|12124.3|12125.4|12123.4|19
1656334660000|2022-06-27 12:57:40|12126.4|12124.4|12125.9|12123.9|12127|12125|12125.1|12123.1|28
1656334670000|2022-06-27 12:57:50|12125.6|12123.6|12124.8|12122.8|12125.9|12123.9|12124.6|12122.6|14
1656334680000|2022-06-27 12:58:00|12125.9|12123.9|12123.1|12121.1|12125.9|12123.9|12122.8|12120.8|49
1656334690000|2022-06-27 12:58:10|12123|12121|12120.4|12118.4|12123|12121|12120|12118|38
1656334700000|2022-06-27 12:58:20|12120.1|12118.1|12120.5|12118.5|12122.1|12120.1|12120.1|12118.1|19
1656334710000|2022-06-27 12:58:30|12120.6|12118.6|12120.4|12118.4|12121.4|12119.4|12120.3|12118.3|31
1656334720000|2022-06-27 12:58:40|12120.3|12118.3|12122.1|12120.1|12123.1|12121.1|12120.3|12118.3|23
1656334730000|2022-06-27 12:58:50|12122|12120|12122|12120|12122|12120|12120.5|12118.5|20
1656334740000|2022-06-27 12:59:00|12122.4|12120.4|12124.1|12122.1|12124.1|12122.1|12121.8|12119.8|26
1656334750000|2022-06-27 12:59:10|12124|12122|12123.5|12121.5|12124.4|12122.4|12122.9|12120.9|53
1656334760000|2022-06-27 12:59:20|12123.6|12121.6|12125.1|12123.1|12125.4|12123.4|12123.4|12121.4|18
1656334770000|2022-06-27 12:59:30|12125.3|12123.3|12127.5|12125.5|12127.9|12125.9|12125|12123|54
1656334780000|2022-06-27 12:59:40|12127.6|12125.6|12127.8|12125.8|12128.5|12126.5|12127.4|12125.4|60
1656334790000|2022-06-27 12:59:50|12127.9|12125.9|12126.1|12124.1|12128|12126|12125.9|12123.9|28
1656334800000|2022-06-27 13:00:00|12126.6|12124.6|12128|12126|12128.4|12126.4|12126|12124|47
1656334810000|2022-06-27 13:00:10|12127.9|12125.9|12127.3|12125.3|12130.1|12128.1|12127.1|12125.1|90
1656334820000|2022-06-27 13:00:20|12127.4|12125.4|12127.8|12125.8|12128.4|12126.4|12127.1|12125.1|15
1656334830000|2022-06-27 13:00:30|12128.1|12126.1|12126.8|12124.8|12128.5|12126.5|12126.5|12124.5|47
1656334840000|2022-06-27 13:00:40|12126.6|12124.6|12127.9|12125.9|12127.9|12125.9|12126.5|12124.5|9
1656334850000|2022-06-27 13:00:50|12127.8|12125.8|12128.5|12126.5|12129.6|12127.6|12127.8|12125.8|54
1656334860000|2022-06-27 13:01:00|12128.4|12126.4|12129|12127|12129.3|12127.3|12127.9|12125.9|34
1656334870000|2022-06-27 13:01:10|12128.9|12126.9|12130.3|12128.3|12131|12129|12128.9|12126.9|41
1656334880000|2022-06-27 13:01:20|12130.4|12128.4|12133.8|12131.8|12134.3|12132.3|12130.1|12128.1|116
1656334890000|2022-06-27 13:01:30|12133.5|12131.5|12131.1|12129.1|12133.8|12131.8|12131.1|12129.1|90
1656334900000|2022-06-27 13:01:40|12131.3|12129.3|12130.1|12128.1|12133|12131|12129.5|12127.5|71
1656334910000|2022-06-27 13:01:50|12130.3|12128.3|12130.8|12128.8|12130.8|12128.8|12130|12128|10
1656334920000|2022-06-27 13:02:00|12131.4|12129.4|12133.6|12131.6|12133.9|12131.9|12131.1|12129.1|40
1656334930000|2022-06-27 13:02:10|12133.5|12131.5|12139.5|12137.5|12139.8|12137.8|12133.1|12131.1|110
1656334940000|2022-06-27 13:02:20|12139.3|12137.3|12139.9|12137.9|12140.9|12138.9|12137.6|12135.6|100
1656334950000|2022-06-27 13:02:30|12139.8|12137.8|12132.9|12130.9|12140|12138|12132.6|12130.6|58
1656334960000|2022-06-27 13:02:40|12132.8|12130.8|12134.4|12132.4|12134.4|12132.4|12132|12130|44
1656334970000|2022-06-27 13:02:50|12134.3|12132.3|12137.6|12135.6|12138.4|12136.4|12133|12131|52
1656334980000|2022-06-27 13:03:00|12137.8|12135.8|12137.8|12135.8|12137.9|12135.9|12136.1|12134.1|76
1656334990000|2022-06-27 13:03:10|12137.9|12135.9|12137.4|12135.4|12138.8|12136.8|12137.4|12135.4|22
1656335000000|2022-06-27 13:03:20|12137.3|12135.3|12137.4|12135.4|12137.6|12135.6|12135.9|12133.9|18
1656335010000|2022-06-27 13:03:30|12137.5|12135.5|12138.6|12136.6|12138.9|12136.9|12137.1|12135.1|21
1656335020000|2022-06-27 13:03:40|12138.9|12136.9|12141.6|12139.6|12142.9|12140.9|12138.8|12136.8|147
1656335030000|2022-06-27 13:03:50|12141.5|12139.5|12140.5|12138.5|12141.9|12139.9|12140|12138|55
1656335040000|2022-06-27 13:04:00|12140.4|12138.4|12141|12139|12141.9|12139.9|12140.4|12138.4|49
1656335050000|2022-06-27 13:04:10|12141.1|12139.1|12139.6|12137.6|12141.6|12139.6|12138.9|12136.9|40
1656335060000|2022-06-27 13:04:20|12139.8|12137.8|12138|12136|12140|12138|12138|12136|42
1656335070000|2022-06-27 13:04:30|12137.9|12135.9|12139|12137|12139.1|12137.1|12137.4|12135.4|37
1656335080000|2022-06-27 13:04:40|12138.9|12136.9|12138.9|12136.9|12140.1|12138.1|12138.3|12136.3|24
1656335090000|2022-06-27 13:04:50|12139.6|12137.6|12138.8|12136.8|12140.8|12138.8|12138.8|12136.8|48
1656335100000|2022-06-27 13:05:00|12138.6|12136.6|12138.1|12136.1|12138.9|12136.9|12137.6|12135.6|44
1656335110000|2022-06-27 13:05:10|12138|12136|12135.9|12133.9|12138.3|12136.3|12135.9|12133.9|37
1656335120000|2022-06-27 13:05:20|12136|12134|12134.4|12132.4|12136|12134|12132.6|12130.6|73
1656335130000|2022-06-27 13:05:30|12134.1|12132.1|12136.4|12134.4|12136.6|12134.6|12134.1|12132.1|31
1656335140000|2022-06-27 13:05:40|12136.5|12134.5|12135.8|12133.8|12137.4|12135.4|12135.6|12133.6|38
1656335150000|2022-06-27 13:05:50|12136.4|12134.4|12136.6|12134.6|12137.3|12135.3|12134.4|12132.4|30
1656335160000|2022-06-27 13:06:00|12136.5|12134.5|12134.1|12132.1|12136.5|12134.5|12133.9|12131.9|25
1656335170000|2022-06-27 13:06:10|12134.3|12132.3|12135.6|12133.6|12136.1|12134.1|12134.3|12132.3|27
1656335180000|2022-06-27 13:06:20|12135.8|12133.8|12133.9|12131.9|12136.8|12134.8|12133.9|12131.9|8
1656335190000|2022-06-27 13:06:30|12134|12132|12135.5|12133.5|12136.6|12134.6|12134|12132|29
1656335200000|2022-06-27 13:06:40|12135.6|12133.6|12137.4|12135.4|12138.5|12136.5|12135.6|12133.6|29
1656335210000|2022-06-27 13:06:50|12137|12135|12136.5|12134.5|12137|12135|12135.6|12133.6|10
1656335220000|2022-06-27 13:07:00|12136.4|12134.4|12137.9|12135.9|12138|12136|12136.4|12134.4|18
1656335230000|2022-06-27 13:07:10|12138|12136|12139|12137|12139.5|12137.5|12137.4|12135.4|25
1656335240000|2022-06-27 13:07:20|12138.8|12136.8|12138.4|12136.4|12138.8|12136.8|12137.4|12135.4|33
1656335250000|2022-06-27 13:07:30|12138.5|12136.5|12139.3|12137.3|12140|12138|12138.3|12136.3|33
1656335260000|2022-06-27 13:07:40|12139.1|12137.1|12139.6|12137.6|12139.9|12137.9|12138.3|12136.3|30
1656335270000|2022-06-27 13:07:50|12139.8|12137.8|12138.6|12136.6|12140.9|12138.9|12138.6|12136.6|50
1656335280000|2022-06-27 13:08:00|12138.5|12136.5|12139.6|12137.6|12139.6|12137.6|12138|12136|32
1656335290000|2022-06-27 13:08:10|12139.5|12137.5|12137.1|12135.1|12139.6|12137.6|12136.5|12134.5|54
1656335300000|2022-06-27 13:08:20|12137.3|12135.3|12136.4|12134.4|12137.6|12135.6|12135.5|12133.5|39
1656335310000|2022-06-27 13:08:30|12136.8|12134.8|12138.5|12136.5|12138.8|12136.8|12136.8|12134.8|30
1656335320000|2022-06-27 13:08:40|12138.6|12136.6|12139.8|12137.8|12139.8|12137.8|12138.5|12136.5|28
1656335330000|2022-06-27 13:08:50|12139.9|12137.9|12139.1|12137.1|12140.1|12138.1|12139.1|12137.1|28
1656335340000|2022-06-27 13:09:00|12139.3|12137.3|12137.1|12135.1|12139.3|12137.3|12136.8|12134.8|57
1656335350000|2022-06-27 13:09:10|12136|12134|12136.4|12134.4|12137.6|12135.6|12136|12134|54
1656335360000|2022-06-27 13:09:20|12136.5|12134.5|12137.6|12135.6|12138.1|12136.1|12136.3|12134.3|23
1656335370000|2022-06-27 13:09:30|12137.5|12135.5|12138.5|12136.5|12138.6|12136.6|12137.5|12135.5|14
1656335380000|2022-06-27 13:09:40|12138.1|12136.1|12136.8|12134.8|12138.1|12136.1|12136.1|12134.1|27
1656335390000|2022-06-27 13:09:50|12136.9|12134.9|12136.1|12134.1|12137.3|12135.3|12135.4|12133.4|12
1656335400000|2022-06-27 13:10:00|12136|12134|12134.9|12132.9|12136|12134|12134.8|12132.8|41
1656335410000|2022-06-27 13:10:10|12134.8|12132.8|12135.3|12133.3|12135.8|12133.8|12134.8|12132.8|24
1656335420000|2022-06-27 13:10:20|12135.1|12133.1|12133.8|12131.8|12135.4|12133.4|12133.6|12131.6|30
1656335430000|2022-06-27 13:10:30|12133.9|12131.9|12133.6|12131.6|12134.3|12132.3|12133.6|12131.6|14
1656335440000|2022-06-27 13:10:40|12133.8|12131.8|12133.5|12131.5|12133.9|12131.9|12132.9|12130.9|28
1656335450000|2022-06-27 13:10:50|12133.4|12131.4|12134.6|12132.6|12135|12133|12133.4|12131.4|15
1656335460000|2022-06-27 13:11:00|12134.8|12132.8|12134.5|12132.5|12134.8|12132.8|12133.6|12131.6|8
1656335470000|2022-06-27 13:11:10|12134|12132|12131|12129|12134|12132|12130.8|12128.8|83
1656335480000|2022-06-27 13:11:20|12130.9|12128.9|12132.1|12130.1|12134.3|12132.3|12130.8|12128.8|44
1656335490000|2022-06-27 13:11:30|12132.4|12130.4|12133.1|12131.1|12134|12132|12132|12130|25
1656335500000|2022-06-27 13:11:40|12132.9|12130.9|12132.9|12130.9|12133.8|12131.8|12132.4|12130.4|15
1656335510000|2022-06-27 13:11:50|12132.8|12130.8|12132.1|12130.1|12133.3|12131.3|12132|12130|10
1656335520000|2022-06-27 13:12:00|12132.3|12130.3|12133.8|12131.8|12133.8|12131.8|12131.8|12129.8|11
1656335530000|2022-06-27 13:12:10|12133.6|12131.6|12133.6|12131.6|12135.1|12133.1|12133.3|12131.3|33
1656335540000|2022-06-27 13:12:20|12133.5|12131.5|12134.6|12132.6|12135.4|12133.4|12133.3|12131.3|21
1656335550000|2022-06-27 13:12:30|12134.9|12132.9|12135.8|12133.8|12136.3|12134.3|12134.6|12132.6|48
1656335560000|2022-06-27 13:12:40|12135.6|12133.6|12132.5|12130.5|12136.1|12134.1|12132.5|12130.5|58
1656335570000|2022-06-27 13:12:50|12132.3|12130.3|12134|12132|12134.9|12132.9|12131.3|12129.3|59
1656335580000|2022-06-27 13:13:00|12134.3|12132.3|12136.9|12134.9|12136.9|12134.9|12134.3|12132.3|54
1656335590000|2022-06-27 13:13:10|12137|12135|12135.4|12133.4|12137|12135|12135.1|12133.1|31
1656335600000|2022-06-27 13:13:20|12135.6|12133.6|12136.4|12134.4|12137|12135|12135|12133|49
1656335610000|2022-06-27 13:13:30|12136.5|12134.5|12137.8|12135.8|12138|12136|12136.4|12134.4|27
1656335620000|2022-06-27 13:13:40|12138.3|12136.3|12136.6|12134.6|12138.3|12136.3|12136.6|12134.6|20
1656335630000|2022-06-27 13:13:50|12136.5|12134.5|12137.6|12135.6|12138.8|12136.8|12136.5|12134.5|54
1656335640000|2022-06-27 13:14:00|12137.8|12135.8|12139.8|12137.8|12140.8|12138.8|12137|12135|49
1656335650000|2022-06-27 13:14:10|12139.6|12137.6|12139.9|12137.9|12140.8|12138.8|12139.1|12137.1|34
1656335660000|2022-06-27 13:14:20|12139.8|12137.8|12141.1|12139.1|12141.1|12139.1|12139|12137|46
1656335670000|2022-06-27 13:14:30|12140.8|12138.8|12142.1|12140.1|12142.3|12140.3|12140.6|12138.6|36
1656335680000|2022-06-27 13:14:40|12142.3|12140.3|12146.4|12144.4|12146.5|12144.5|12142.1|12140.1|262
1656335690000|2022-06-27 13:14:50|12146.5|12144.5|12146.8|12144.8|12147.6|12145.6|12146.1|12144.1|115
1656335700000|2022-06-27 13:15:00|12146.4|12144.4|12147.6|12145.6|12148.6|12146.6|12146.3|12144.3|65
1656335710000|2022-06-27 13:15:10|12147.5|12145.5|12146.9|12144.9|12147.6|12145.6|12143.6|12141.6|184
1656335720000|2022-06-27 13:15:20|12146.6|12144.6|12145|12143|12146.6|12144.6|12144.4|12142.4|35
1656335730000|2022-06-27 13:15:30|12144.9|12142.9|12142.1|12140.1|12145|12143|12142.1|12140.1|40
1656335740000|2022-06-27 13:15:40|12142|12140|12139.3|12137.3|12142.5|12140.5|12138.9|12136.9|55
1656335750000|2022-06-27 13:15:50|12139.5|12137.5|12139.8|12137.8|12141.1|12139.1|12138.8|12136.8|52
1656335760000|2022-06-27 13:16:00|12139.6|12137.6|12139.9|12137.9|12140.1|12138.1|12138|12136|51
1656335770000|2022-06-27 13:16:10|12140|12138|12139|12137|12140|12138|12138|12136|30
1656335780000|2022-06-27 13:16:20|12138.6|12136.6|12138.5|12136.5|12138.9|12136.9|12137.9|12135.9|27
1656335790000|2022-06-27 13:16:30|12139|12137|12138.1|12136.1|12139.9|12137.9|12137.6|12135.6|64
1656335800000|2022-06-27 13:16:40|12138|12136|12141.8|12139.8|12142.5|12140.5|12137.9|12135.9|97
1656335810000|2022-06-27 13:16:50|12141.9|12139.9|12143.3|12141.3|12143.9|12141.9|12141.4|12139.4|101
1656335820000|2022-06-27 13:17:00|12143.4|12141.4|12149.6|12147.6|12150.6|12148.6|12143.3|12141.3|194
1656335830000|2022-06-27 13:17:10|12149.4|12147.4|12148.5|12146.5|12152|12150|12147|12145|166
1656335840000|2022-06-27 13:17:20|12148.6|12146.6|12148.3|12146.3|12149.8|12147.8|12148|12146|47
1656335850000|2022-06-27 13:17:30|12148.4|12146.4|12148.1|12146.1|12149.1|12147.1|12147.9|12145.9|44
1656335860000|2022-06-27 13:17:40|12148.3|12146.3|12147.1|12145.1|12148.4|12146.4|12147|12145|31
1656335870000|2022-06-27 13:17:50|12147|12145|12148.1|12146.1|12149.1|12147.1|12147|12145|21
1656335880000|2022-06-27 13:18:00|12148|12146|12147.5|12145.5|12148|12146|12147.1|12145.1|32
1656335890000|2022-06-27 13:18:10|12147.4|12145.4|12149.1|12147.1|12149.3|12147.3|12147.4|12145.4|67
1656335900000|2022-06-27 13:18:20|12149.3|12147.3|12149.3|12147.3|12150.1|12148.1|12148.5|12146.5|37
1656335910000|2022-06-27 13:18:30|12149|12147|12149.5|12147.5|12149.9|12147.9|12148.1|12146.1|45
1656335920000|2022-06-27 13:18:40|12149.6|12147.6|12151.1|12149.1|12151.5|12149.5|12149.5|12147.5|73
1656335930000|2022-06-27 13:18:50|12151|12149|12150.1|12148.1|12151.1|12149.1|12149.3|12147.3|54
1656335940000|2022-06-27 13:19:00|12149.8|12147.8|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|32
1656335950000|2022-06-27 13:19:10|12150.3|12148.3|12150.9|12148.9|12151.1|12149.1|12150.1|12148.1|30
1656335960000|2022-06-27 13:19:20|12150.8|12148.8|12149.9|12147.9|12150.8|12148.8|12149.9|12147.9|10
1656335970000|2022-06-27 13:19:30|12150|12148|12150|12148|12150.5|12148.5|12149.6|12147.6|18
1656335980000|2022-06-27 13:19:40|12150.1|12148.1|12151|12149|12151|12149|12150|12148|34
1656335990000|2022-06-27 13:19:50|12149.9|12147.9|12148.9|12146.9|12149.9|12147.9|12148.6|12146.6|28
1656336000000|2022-06-27 13:20:00|12148.8|12146.8|12149|12147|12149.5|12147.5|12148.8|12146.8|23
1656336010000|2022-06-27 13:20:10|12149.3|12147.3|12149|12147|12149.5|12147.5|12148|12146|39
1656336020000|2022-06-27 13:20:20|12148.9|12146.9|12148.9|12146.9|12149.3|12147.3|12148.6|12146.6|16
1656336030000|2022-06-27 13:20:30|12148.4|12146.4|12150.4|12148.4|12151|12149|12148.4|12146.4|32
1656336040000|2022-06-27 13:20:40|12150.5|12148.5|12148.9|12146.9|12150.5|12148.5|12148.4|12146.4|13
1656336050000|2022-06-27 13:20:50|12149|12147|12150.3|12148.3|12150.4|12148.4|12149|12147|16
1656336060000|2022-06-27 13:21:00|12149.9|12147.9|12149.9|12147.9|12150.6|12148.6|12149.9|12147.9|17
1656336070000|2022-06-27 13:21:10|12149.6|12147.6|12150.1|12148.1|12150.8|12148.8|12149.5|12147.5|33
1656336080000|2022-06-27 13:21:20|12150|12148|12150.8|12148.8|12150.8|12148.8|12149.9|12147.9|10
1656336090000|2022-06-27 13:21:30|12150.9|12148.9|12151.3|12149.3|12151.4|12149.4|12150.8|12148.8|78
1656336100000|2022-06-27 13:21:40|12151.5|12149.5|12151.1|12149.1|12152.3|12150.3|12151.1|12149.1|38
1656336110000|2022-06-27 13:21:50|12151.3|12149.3|12153|12151|12153.3|12151.3|12151.3|12149.3|58
1656336120000|2022-06-27 13:22:00|12153.1|12151.1|12153.8|12151.8|12156|12154|12152.8|12150.8|167
1656336130000|2022-06-27 13:22:10|12153.9|12151.9|12154.5|12152.5|12156|12154|12153.6|12151.6|92
1656336140000|2022-06-27 13:22:20|12155|12153|12155|12153|12155.8|12153.8|12154.3|12152.3|36
1656336150000|2022-06-27 13:22:30|12154.9|12152.9|12156|12154|12156.3|12154.3|12154.8|12152.8|13
1656336160000|2022-06-27 13:22:40|12156.1|12154.1|12156.5|12154.5|12156.9|12154.9|12155.4|12153.4|69
1656336170000|2022-06-27 13:22:50|12156.6|12154.6|12156.4|12154.4|12156.8|12154.8|12156|12154|27
1656336180000|2022-06-27 13:23:00|12156.6|12154.6|12156.8|12154.8|12162.9|12160.9|12156.3|12154.3|316
1656336190000|2022-06-27 13:23:10|12156.6|12154.6|12152.8|12150.8|12156.8|12154.8|12152.6|12150.6|187
1656336200000|2022-06-27 13:23:20|12152.4|12150.4|12144.8|12142.8|12153|12151|12144.6|12142.6|232
1656336210000|2022-06-27 13:23:30|12144.9|12142.9|12144.6|12142.6|12146.6|12144.6|12144.5|12142.5|110
1656336220000|2022-06-27 13:23:40|12144.8|12142.8|12147.1|12145.1|12147.1|12145.1|12142.5|12140.5|187
1656336230000|2022-06-27 13:23:50|12146.6|12144.6|12149.9|12147.9|12151|12149|12146.6|12144.6|90
1656336240000|2022-06-27 13:24:00|12149.8|12147.8|12153.3|12151.3|12153.4|12151.4|12148.6|12146.6|42
1656336250000|2022-06-27 13:24:10|12153.1|12151.1|12154.6|12152.6|12157.3|12155.3|12153.1|12151.1|78
1656336260000|2022-06-27 13:24:20|12154.5|12152.5|12152.4|12150.4|12154.9|12152.9|12152|12150|65
1656336270000|2022-06-27 13:24:30|12152.5|12150.5|12151.6|12149.6|12152.5|12150.5|12150.9|12148.9|15
1656336280000|2022-06-27 13:24:40|12151.4|12149.4|12149.3|12147.3|12152.8|12150.8|12149.3|12147.3|36
1656336290000|2022-06-27 13:24:50|12149.1|12147.1|12149.4|12147.4|12149.9|12147.9|12148|12146|33
1656336300000|2022-06-27 13:25:00|12149.5|12147.5|12151.9|12149.9|12152.8|12150.8|12149.5|12147.5|77
1656336310000|2022-06-27 13:25:10|12151.8|12149.8|12153|12151|12153.9|12151.9|12151.3|12149.3|73
1656336320000|2022-06-27 13:25:20|12152.8|12150.8|12152.1|12150.1|12153|12151|12150.8|12148.8|27
1656336330000|2022-06-27 13:25:30|12151.9|12149.9|12149.4|12147.4|12152|12150|12149.4|12147.4|50
1656336340000|2022-06-27 13:25:40|12149.5|12147.5|12152.1|12150.1|12152.4|12150.4|12149.5|12147.5|30
1656336350000|2022-06-27 13:25:50|12151.6|12149.6|12151.6|12149.6|12152.9|12150.9|12150.4|12148.4|22
1656336360000|2022-06-27 13:26:00|12151.9|12149.9|12150.1|12148.1|12152.6|12150.6|12150|12148|46
1656336370000|2022-06-27 13:26:10|12150|12148|12149.9|12147.9|12151.9|12149.9|12149.8|12147.8|23
1656336380000|2022-06-27 13:26:20|12150|12148|12149.5|12147.5|12151.1|12149.1|12149|12147|25
1656336390000|2022-06-27 13:26:30|12149.6|12147.6|12150.6|12148.6|12151|12149|12149.1|12147.1|16
1656336400000|2022-06-27 13:26:40|12150.8|12148.8|12151.4|12149.4|12152.8|12150.8|12150.6|12148.6|57
1656336410000|2022-06-27 13:26:50|12151.6|12149.6|12151.6|12149.6|12153.6|12151.6|12150.4|12148.4|39
1656336420000|2022-06-27 13:27:00|12151.5|12149.5|12149.6|12147.6|12152.6|12150.6|12149.5|12147.5|29
1656336430000|2022-06-27 13:27:10|12149.8|12147.8|12149.5|12147.5|12150.1|12148.1|12147.8|12145.8|60
1656336440000|2022-06-27 13:27:20|12149.4|12147.4|12149.1|12147.1|12149.9|12147.9|12148.6|12146.6|24
1656336450000|2022-06-27 13:27:30|12150|12148|12151.4|12149.4|12152.4|12150.4|12149.9|12147.9|34
1656336460000|2022-06-27 13:27:40|12151.9|12149.9|12157.4|12155.4|12157.5|12155.5|12151.9|12149.9|89
1656336470000|2022-06-27 13:27:50|12157.9|12155.9|12155.1|12153.1|12158.1|12156.1|12155.1|12153.1|77
1656336480000|2022-06-27 13:28:00|12155|12153|12150.1|12148.1|12155.1|12153.1|12150.1|12148.1|167
1656336490000|2022-06-27 13:28:10|12150.3|12148.3|12153.8|12151.8|12153.8|12151.8|12150.3|12148.3|51
1656336500000|2022-06-27 13:28:20|12153.9|12151.9|12152.6|12150.6|12154.1|12152.1|12152.4|12150.4|97
1656336510000|2022-06-27 13:28:30|12152.5|12150.5|12153.8|12151.8|12154.9|12152.9|12152.5|12150.5|55
1656336520000|2022-06-27 13:28:40|12153.4|12151.4|12154|12152|12154.9|12152.9|12153|12151|66
1656336530000|2022-06-27 13:28:50|12154.3|12152.3|12158.8|12156.8|12158.9|12156.9|12154.3|12152.3|189
1656336540000|2022-06-27 13:29:00|12158.9|12156.9|12158.6|12156.6|12159.5|12157.5|12156.9|12154.9|130
1656336550000|2022-06-27 13:29:10|12158.9|12156.9|12154|12152|12158.9|12156.9|12152.5|12150.5|252
1656336560000|2022-06-27 13:29:20|12154.1|12152.1|12154|12152|12155.8|12153.8|12153.4|12151.4|122
1656336570000|2022-06-27 13:29:30|12154.4|12152.4|12155|12153|12156.3|12154.3|12154|12152|163
1656336580000|2022-06-27 13:29:40|12155.1|12153.1|12156.9|12154.9|12159.3|12157.3|12155.1|12153.1|289
1656336590000|2022-06-27 13:29:50|12156.8|12154.8|12155|12153|12157.8|12155.8|12153.3|12151.3|356
1656336600000|2022-06-27 13:30:00|12155.6|12153.6|12162|12161|12162.5|12161.5|12152.8|12151.8|1962
1656336610000|2022-06-27 13:30:10|12163.1|12162.1|12143.9|12142.9|12163.1|12162.1|12140.1|12139.1|1602
1656336620000|2022-06-27 13:30:20|12144.4|12143.4|12155.8|12154.8|12159.6|12158.6|12144.4|12143.4|815
1656336630000|2022-06-27 13:30:30|12156.6|12155.6|12165.4|12164.4|12165.9|12164.9|12156.6|12155.6|659
1656336640000|2022-06-27 13:30:40|12165.5|12164.5|12174.3|12173.3|12176.9|12175.9|12165.5|12164.5|729
1656336650000|2022-06-27 13:30:50|12174.4|12173.4|12173.3|12172.3|12176.6|12175.6|12168.8|12167.8|699
1656336660000|2022-06-27 13:31:00|12173.1|12172.1|12171.1|12170.1|12174.1|12173.1|12167.4|12166.4|589
1656336670000|2022-06-27 13:31:10|12170.9|12169.9|12165.4|12164.4|12177.6|12176.6|12164.1|12163.1|733
1656336680000|2022-06-27 13:31:20|12165.9|12164.9|12153.6|12152.6|12168.1|12167.1|12151.3|12150.3|749
1656336690000|2022-06-27 13:31:30|12154|12153|12146.6|12145.6|12154|12153|12138.6|12137.6|787
1656336700000|2022-06-27 13:31:40|12147.4|12146.4|12149.6|12148.6|12151|12150|12142.8|12141.8|516
1656336710000|2022-06-27 13:31:50|12150.1|12149.1|12141.9|12140.9|12151.8|12150.8|12138.8|12137.8|492
1656336720000|2022-06-27 13:32:00|12142.3|12141.3|12123.4|12122.4|12142.6|12141.6|12122.8|12121.8|972
1656336730000|2022-06-27 13:32:10|12123.9|12122.9|12132.3|12131.3|12132.6|12131.6|12112.9|12111.9|1156
1656336740000|2022-06-27 13:32:20|12132.1|12131.1|12127.1|12126.1|12133.1|12132.1|12126.9|12125.9|565
1656336750000|2022-06-27 13:32:30|12128|12127|12127.5|12126.5|12130.4|12129.4|12124.4|12123.4|268
1656336760000|2022-06-27 13:32:40|12127.4|12126.4|12121.4|12120.4|12128.6|12127.6|12120.4|12119.4|265
1656336770000|2022-06-27 13:32:50|12121.1|12120.1|12123.9|12122.9|12125.8|12124.8|12119.3|12118.3|465
1656336780000|2022-06-27 13:33:00|12124.4|12123.4|12126|12125|12129.6|12128.6|12116.5|12115.5|542
1656336790000|2022-06-27 13:33:10|12126.6|12125.6|12122.6|12121.6|12128.6|12127.6|12116.4|12115.4|539
1656336800000|2022-06-27 13:33:20|12122.5|12121.5|12120.6|12119.6|12123.6|12122.6|12113.5|12112.5|600
1656336810000|2022-06-27 13:33:30|12120.5|12119.5|12123.1|12122.1|12126.9|12125.9|12120.1|12119.1|494
1656336820000|2022-06-27 13:33:40|12122.8|12121.8|12117.8|12116.8|12125.9|12124.9|12113.9|12112.9|357
1656336830000|2022-06-27 13:33:50|12118.6|12117.6|12105.9|12104.9|12119.6|12118.6|12105.9|12104.9|597
1656336840000|2022-06-27 13:34:00|12105.1|12104.1|12099.8|12098.8|12106.3|12105.3|12098.4|12097.4|971
1656336850000|2022-06-27 13:34:10|12100.1|12099.1|12109.9|12108.9|12111.1|12110.1|12096.4|12095.4|823
1656336860000|2022-06-27 13:34:20|12109.1|12108.1|12095.1|12094.1|12111.3|12110.3|12095.1|12094.1|579
1656336870000|2022-06-27 13:34:30|12094.9|12093.9|12091.1|12090.1|12095.1|12094.1|12088.4|12087.4|743
1656336880000|2022-06-27 13:34:40|12090.6|12089.6|12084.1|12083.1|12091.6|12090.6|12084.1|12083.1|542
1656336890000|2022-06-27 13:34:50|12084.4|12083.4|12081.1|12080.1|12090|12089|12081.1|12080.1|411
1656336900000|2022-06-27 13:35:00|12080.4|12079.4|12071.4|12070.4|12081|12080|12071.3|12070.3|1037
1656336910000|2022-06-27 13:35:10|12071.1|12070.1|12070.1|12069.1|12077.5|12076.5|12068.9|12067.9|676
1656336920000|2022-06-27 13:35:20|12070|12069|12076.1|12075.1|12078|12077|12068.4|12067.4|551
1656336930000|2022-06-27 13:35:30|12076.4|12075.4|12077.6|12076.6|12077.6|12076.6|12069.8|12068.8|525
1656336940000|2022-06-27 13:35:40|12077.5|12076.5|12072.8|12071.8|12077.5|12076.5|12069.4|12068.4|398
1656336950000|2022-06-27 13:35:50|12073.6|12072.6|12071.6|12070.6|12073.6|12072.6|12067.6|12066.6|284
1656336960000|2022-06-27 13:36:00|12069.9|12068.9|12062.8|12061.8|12069.9|12068.9|12058.9|12057.9|930
1656336970000|2022-06-27 13:36:10|12063.1|12062.1|12062.6|12061.6|12064.1|12063.1|12059.4|12058.4|358
1656336980000|2022-06-27 13:36:20|12062.5|12061.5|12052.6|12051.6|12063.1|12062.1|12051.9|12050.9|436
1656336990000|2022-06-27 13:36:30|12053|12052|12049.3|12048.3|12054.4|12053.4|12049.3|12048.3|519
1656337000000|2022-06-27 13:36:40|12049|12048|12051.5|12050.5|12052.8|12051.8|12047.4|12046.4|460
1656337010000|2022-06-27 13:36:50|12051.4|12050.4|12046.6|12045.6|12052.5|12051.5|12045.8|12044.8|435
1656337020000|2022-06-27 13:37:00|12046.4|12045.4|12051.9|12050.9|12053.6|12052.6|12041.3|12040.3|838
1656337030000|2022-06-27 13:37:10|12052.1|12051.1|12046.6|12045.6|12054|12053|12044.5|12043.5|532
1656337040000|2022-06-27 13:37:20|12047.1|12046.1|12049.4|12048.4|12049.8|12048.8|12044.4|12043.4|410
1656337050000|2022-06-27 13:37:30|12050.6|12049.6|12052.5|12051.5|12052.5|12051.5|12048.6|12047.6|298
1656337060000|2022-06-27 13:37:40|12052.4|12051.4|12051.5|12050.5|12052.8|12051.8|12049.5|12048.5|259
1656337070000|2022-06-27 13:37:50|12051.6|12050.6|12053.8|12052.8|12055|12054|12049.5|12048.5|387
1656337080000|2022-06-27 13:38:00|12053.5|12052.5|12055.5|12054.5|12059.1|12058.1|12051.3|12050.3|663
1656337090000|2022-06-27 13:38:10|12055.6|12054.6|12051.9|12050.9|12056.5|12055.5|12049.9|12048.9|364
1656337100000|2022-06-27 13:38:20|12051.4|12050.4|12047.1|12046.1|12053.1|12052.1|12044.4|12043.4|340
1656337110000|2022-06-27 13:38:30|12047.3|12046.3|12052.9|12051.9|12053|12052|12045|12044|285
1656337120000|2022-06-27 13:38:40|12052.6|12051.6|12061.8|12060.8|12061.8|12060.8|12052.4|12051.4|476
1656337130000|2022-06-27 13:38:50|12062|12061|12060.8|12059.8|12064.5|12063.5|12060.8|12059.8|520
1656337140000|2022-06-27 13:39:00|12060.6|12059.6|12066.1|12065.1|12068.8|12067.8|12057.9|12056.9|650
1656337150000|2022-06-27 13:39:10|12065.9|12064.9|12070.1|12069.1|12070.6|12069.6|12063.9|12062.9|326
1656337160000|2022-06-27 13:39:20|12069.9|12068.9|12072.3|12071.3|12072.3|12071.3|12065.1|12064.1|328
1656337170000|2022-06-27 13:39:30|12071.9|12070.9|12077|12076|12077.1|12076.1|12070.1|12069.1|391
1656337180000|2022-06-27 13:39:40|12076.5|12075.5|12079.6|12078.6|12079.6|12078.6|12073|12072|467
1656337190000|2022-06-27 13:39:50|12079.8|12078.8|12072.8|12071.8|12080|12079|12072.8|12071.8|362
1656337200000|2022-06-27 13:40:00|12072.6|12071.6|12063.1|12062.1|12073.4|12072.4|12063.1|12062.1|710
1656337210000|2022-06-27 13:40:10|12063.3|12062.3|12065.1|12064.1|12070.9|12069.9|12062.9|12061.9|278
1656337220000|2022-06-27 13:40:20|12065.4|12064.4|12064.1|12063.1|12069|12068|12063.4|12062.4|190
1656337230000|2022-06-27 13:40:30|12064.3|12063.3|12061.9|12060.9|12065.8|12064.8|12061.9|12060.9|208
1656337240000|2022-06-27 13:40:40|12061.8|12060.8|12059.6|12058.6|12062.6|12061.6|12058.4|12057.4|256
1656337250000|2022-06-27 13:40:50|12059.8|12058.8|12069.9|12068.9|12071.1|12070.1|12057.9|12056.9|308
1656337260000|2022-06-27 13:41:00|12069.6|12068.6|12061.1|12060.1|12072.9|12071.9|12060.6|12059.6|392
1656337270000|2022-06-27 13:41:10|12060.8|12059.8|12054|12053|12060.8|12059.8|12052.9|12051.9|364
1656337280000|2022-06-27 13:41:20|12054.1|12053.1|12049.6|12048.6|12056.5|12055.5|12048.9|12047.9|440
1656337290000|2022-06-27 13:41:30|12049.8|12048.8|12045.6|12044.6|12053.6|12052.6|12045.1|12044.1|366
1656337300000|2022-06-27 13:41:40|12045.4|12044.4|12047.1|12046.1|12048.9|12047.9|12043.9|12042.9|391
1656337310000|2022-06-27 13:41:50|12046.9|12045.9|12036.9|12035.9|12049.6|12048.6|12036.6|12035.6|605
1656337320000|2022-06-27 13:42:00|12037.6|12036.6|12039.6|12038.6|12042.1|12041.1|12035.6|12034.6|530
1656337330000|2022-06-27 13:42:10|12039.1|12038.1|12034.6|12033.6|12040.3|12039.3|12033.6|12032.6|268
1656337340000|2022-06-27 13:42:20|12034.9|12033.9|12037.1|12036.1|12037.1|12036.1|12032.4|12031.4|391
1656337350000|2022-06-27 13:42:30|12036.9|12035.9|12047.4|12046.4|12049.6|12048.6|12036.9|12035.9|464
1656337360000|2022-06-27 13:42:40|12047.9|12046.9|12044.1|12043.1|12050.8|12049.8|12042.6|12041.6|285
1656337370000|2022-06-27 13:42:50|12043.8|12042.8|12035.6|12034.6|12044.4|12043.4|12034.3|12033.3|224
1656337380000|2022-06-27 13:43:00|12035.3|12034.3|12034|12033|12036.4|12035.4|12032.4|12031.4|369
1656337390000|2022-06-27 13:43:10|12033.9|12032.9|12032|12031|12034.9|12033.9|12028.8|12027.8|396
1656337400000|2022-06-27 13:43:20|12032.1|12031.1|12031.1|12030.1|12034.9|12033.9|12028.9|12027.9|335
1656337410000|2022-06-27 13:43:30|12031.4|12030.4|12027.9|12026.9|12033.1|12032.1|12027.4|12026.4|230
1656337420000|2022-06-27 13:43:40|12027.6|12026.6|12026|12025|12028.9|12027.9|12025.6|12024.6|326
1656337430000|2022-06-27 13:43:50|12026.1|12025.1|12026.5|12025.5|12026.5|12025.5|12022.5|12021.5|350
1656337440000|2022-06-27 13:44:00|12026.6|12025.6|12019.1|12018.1|12026.8|12025.8|12018.8|12017.8|368
1656337450000|2022-06-27 13:44:10|12018.9|12017.9|12020.6|12019.6|12021.3|12020.3|12016.9|12015.9|432
1656337460000|2022-06-27 13:44:20|12020.4|12019.4|12020.3|12019.3|12020.4|12019.4|12013.9|12012.9|462
1656337470000|2022-06-27 13:44:30|12020.9|12019.9|12020.1|12019.1|12026.8|12025.8|12020|12019|416
1656337480000|2022-06-27 13:44:40|12020.5|12019.5|12022.3|12021.3|12022.9|12021.9|12015.4|12014.4|276
1656337490000|2022-06-27 13:44:50|12022.4|12021.4|12026.3|12025.3|12028.9|12027.9|12021.9|12020.9|370
1656337500000|2022-06-27 13:45:00|12026.4|12025.4|12023.3|12022.3|12028.1|12027.1|12021.3|12020.3|421
1656337510000|2022-06-27 13:45:10|12022.8|12021.8|12014.1|12013.1|12023.4|12022.4|12014.1|12013.1|409
1656337520000|2022-06-27 13:45:20|12014.4|12013.4|12010.5|12009.5|12017.6|12016.6|12010.3|12009.3|547
1656337530000|2022-06-27 13:45:30|12010.4|12009.4|12018.3|12017.3|12018.4|12017.4|12008.9|12007.9|480
1656337540000|2022-06-27 13:45:40|12018.5|12017.5|12024|12023|12024.4|12023.4|12018|12017|262
1656337550000|2022-06-27 13:45:50|12023.9|12022.9|12022.1|12021.1|12028|12027|12022.1|12021.1|367
1656337560000|2022-06-27 13:46:00|12020.9|12019.9|12017.1|12016.1|12021.9|12020.9|12016.5|12015.5|313
1656337570000|2022-06-27 13:46:10|12016.9|12015.9|12020.5|12019.5|12020.8|12019.8|12016.1|12015.1|277
1656337580000|2022-06-27 13:46:20|12021|12020|12017.4|12016.4|12022|12021|12016.6|12015.6|211
1656337590000|2022-06-27 13:46:30|12016.9|12015.9|12017.4|12016.4|12018.4|12017.4|12014.8|12013.8|224
1656337600000|2022-06-27 13:46:40|12017.3|12016.3|12018.9|12017.9|12019.4|12018.4|12016|12015|237
1656337610000|2022-06-27 13:46:50|12018.8|12017.8|12008.4|12007.4|12019|12018|12008.1|12007.1|466
1656337620000|2022-06-27 13:47:00|12008.9|12007.9|12014.6|12013.6|12014.8|12013.8|12005.9|12004.9|643
1656337630000|2022-06-27 13:47:10|12014.4|12013.4|12005.9|12004.9|12016.6|12015.6|12005.9|12004.9|336
1656337640000|2022-06-27 13:47:20|12006|12005|12008|12007|12010.9|12009.9|12005.3|12004.3|224
1656337650000|2022-06-27 13:47:30|12008.5|12007.5|12012.4|12011.4|12012.6|12011.6|12007.3|12006.3|182
1656337660000|2022-06-27 13:47:40|12012|12011|12010.1|12009.1|12013.1|12012.1|12007.8|12006.8|179
1656337670000|2022-06-27 13:47:50|12010|12009|12003.9|12002.9|12010.5|12009.5|12003.6|12002.6|395
1656337680000|2022-06-27 13:48:00|12003.8|12002.8|12012|12011|12012.8|12011.8|12003.8|12002.8|303
1656337690000|2022-06-27 13:48:10|12011.9|12010.9|12003.3|12002.3|12014.6|12013.6|12003.3|12002.3|381
1656337700000|2022-06-27 13:48:20|12003.1|12002.1|12002|12001|12007.4|12006.4|12001.8|12000.8|300
1656337710000|2022-06-27 13:48:30|12001.8|12000.8|11993.9|11992.9|12002.9|12001.9|11993.9|11992.9|394
1656337720000|2022-06-27 13:48:40|11994.1|11993.1|11993.6|11992.6|11994.6|11993.6|11991.3|11990.3|451
1656337730000|2022-06-27 13:48:50|11993.8|11992.8|11988.5|11987.5|11994.5|11993.5|11986.8|11985.8|428
1656337740000|2022-06-27 13:49:00|11988.4|11987.4|11992.1|11991.1|11994.3|11993.3|11988.4|11987.4|406
1656337750000|2022-06-27 13:49:10|11992.3|11991.3|11994.5|11993.5|11995.4|11994.4|11990.5|11989.5|252
1656337760000|2022-06-27 13:49:20|11995.3|11994.3|11997.5|11996.5|11999|11998|11994.9|11993.9|224
1656337770000|2022-06-27 13:49:30|11997.1|11996.1|12002.3|12001.3|12003.4|12002.4|11993.8|11992.8|329
1656337780000|2022-06-27 13:49:40|12002.4|12001.4|12007.1|12006.1|12008.6|12007.6|12000.4|11999.4|314
1656337790000|2022-06-27 13:49:50|12006.9|12005.9|11998|11997|12007.1|12006.1|11997.1|11996.1|316
1656337800000|2022-06-27 13:50:00|11997.6|11996.6|11995.4|11994.4|11999.9|11998.9|11992.8|11991.8|421
1656337810000|2022-06-27 13:50:10|11995.3|11994.3|11998.9|11997.9|11999.5|11998.5|11994.5|11993.5|253
1656337820000|2022-06-27 13:50:20|11998.8|11997.8|12003.1|12002.1|12005|12004|11998.8|11997.8|234
1656337830000|2022-06-27 13:50:30|12003.3|12002.3|12003.9|12002.9|12007.5|12006.5|12001.6|12000.6|218
1656337840000|2022-06-27 13:50:40|12003.6|12002.6|12008.1|12007.1|12009.3|12008.3|12003.6|12002.6|244
1656337850000|2022-06-27 13:50:50|12008.3|12007.3|12003.4|12002.4|12010.9|12009.9|12003.4|12002.4|363
1656337860000|2022-06-27 13:51:00|12003.5|12002.5|12007.8|12006.8|12009.6|12008.6|12002.3|12001.3|312
1656337870000|2022-06-27 13:51:10|12008.3|12007.3|12005|12004|12008.3|12007.3|12004.8|12003.8|214
1656337880000|2022-06-27 13:51:20|12005.3|12004.3|12005.1|12004.1|12008|12007|12004.9|12003.9|152
1656337890000|2022-06-27 13:51:30|12004.9|12003.9|12006.6|12005.6|12009.3|12008.3|12003.1|12002.1|187
1656337900000|2022-06-27 13:51:40|12006.8|12005.8|12005.6|12004.6|12007.3|12006.3|12004|12003|164
1656337910000|2022-06-27 13:51:50|12005.4|12004.4|12008.4|12007.4|12009.9|12008.9|12005.4|12004.4|181
1656337920000|2022-06-27 13:52:00|12007.8|12006.8|12014.5|12013.5|12017.3|12016.3|12007|12006|510
1656337930000|2022-06-27 13:52:10|12014.4|12013.4|12020|12019|12020.3|12019.3|12012.8|12011.8|429
1656337940000|2022-06-27 13:52:20|12020.1|12019.1|12022.9|12021.9|12026|12025|12019.8|12018.8|434
1656337950000|2022-06-27 13:52:30|12023.1|12022.1|12024.3|12023.3|12026|12025|12020.6|12019.6|470
1656337960000|2022-06-27 13:52:40|12024.1|12023.1|12021.5|12020.5|12024.6|12023.6|12020.1|12019.1|208
1656337970000|2022-06-27 13:52:50|12021.6|12020.6|12024.6|12023.6|12024.6|12023.6|12019.5|12018.5|174
1656337980000|2022-06-27 13:53:00|12024.8|12023.8|12031.5|12030.5|12033.4|12032.4|12024|12023|668
1656337990000|2022-06-27 13:53:10|12032|12031|12024|12023|12032.1|12031.1|12023.8|12022.8|348
1656338000000|2022-06-27 13:53:20|12024.3|12023.3|12027.3|12026.3|12027.8|12026.8|12022.9|12021.9|250
1656338010000|2022-06-27 13:53:30|12027.1|12026.1|12032.5|12031.5|12033.4|12032.4|12026.9|12025.9|188
1656338020000|2022-06-27 13:53:40|12032.6|12031.6|12034.8|12033.8|12035.3|12034.3|12031.1|12030.1|345
1656338030000|2022-06-27 13:53:50|12035|12034|12033.8|12032.8|12035.6|12034.6|12029.6|12028.6|266
1656338040000|2022-06-27 13:54:00|12033.3|12032.3|12039.8|12038.8|12040.8|12039.8|12032.9|12031.9|631
1656338050000|2022-06-27 13:54:10|12040.1|12039.1|12041.3|12040.3|12042|12041|12036.9|12035.9|372
1656338060000|2022-06-27 13:54:20|12041.1|12040.1|12047|12046|12047|12046|12040.9|12039.9|338
1656338070000|2022-06-27 13:54:30|12047.1|12046.1|12047|12046|12047.9|12046.9|12044.9|12043.9|700
1656338080000|2022-06-27 13:54:40|12047.3|12046.3|12043.3|12042.3|12047.5|12046.5|12041.8|12040.8|381
1656338090000|2022-06-27 13:54:50|12043.4|12042.4|12039.5|12038.5|12045.5|12044.5|12039.5|12038.5|254
1656338100000|2022-06-27 13:55:00|12039.4|12038.4|12045.8|12044.8|12048|12047|12037.1|12036.1|425
1656338110000|2022-06-27 13:55:10|12046.1|12045.1|12040.8|12039.8|12046.5|12045.5|12039.8|12038.8|272
1656338120000|2022-06-27 13:55:20|12040.3|12039.3|12042.5|12041.5|12045.6|12044.6|12039.6|12038.6|173
1656338130000|2022-06-27 13:55:30|12042.9|12041.9|12036|12035|12043.1|12042.1|12035|12034|313
1656338140000|2022-06-27 13:55:40|12034.9|12033.9|12033.1|12032.1|12035.5|12034.5|12029.6|12028.6|418
1656338150000|2022-06-27 13:55:50|12032.6|12031.6|12031.3|12030.3|12032.6|12031.6|12029|12028|338
1656338160000|2022-06-27 13:56:00|12031.1|12030.1|12036.1|12035.1|12040.3|12039.3|12029.5|12028.5|460
1656338170000|2022-06-27 13:56:10|12035.9|12034.9|12039.1|12038.1|12042|12041|12033.9|12032.9|250
1656338180000|2022-06-27 13:56:20|12039.4|12038.4|12042.6|12041.6|12047.4|12046.4|12039.3|12038.3|273
1656338190000|2022-06-27 13:56:30|12042.5|12041.5|12048.6|12047.6|12050.1|12049.1|12042.5|12041.5|301
1656338200000|2022-06-27 13:56:40|12048.8|12047.8|12052.9|12051.9|12054.9|12053.9|12048.6|12047.6|432
1656338210000|2022-06-27 13:56:50|12053|12052|12052.6|12051.6|12054|12053|12046.6|12045.6|214
1656338220000|2022-06-27 13:57:00|12052.9|12051.9|12049.6|12048.6|12053.3|12052.3|12046.4|12045.4|405
1656338230000|2022-06-27 13:57:10|12049.8|12048.8|12044.1|12043.1|12051.6|12050.6|12043.9|12042.9|212
1656338240000|2022-06-27 13:57:20|12043.9|12042.9|12042.6|12041.6|12046.8|12045.8|12040.6|12039.6|316
1656338250000|2022-06-27 13:57:30|12042.9|12041.9|12048.1|12047.1|12052.1|12051.1|12041.1|12040.1|201
1656338260000|2022-06-27 13:57:40|12047.8|12046.8|12046.1|12045.1|12049.4|12048.4|12046.1|12045.1|143
1656338270000|2022-06-27 13:57:50|12046.3|12045.3|12043.4|12042.4|12050.4|12049.4|12042.4|12041.4|137
1656338280000|2022-06-27 13:58:00|12043.6|12042.6|12039.4|12038.4|12045.5|12044.5|12039.4|12038.4|251
1656338290000|2022-06-27 13:58:10|12039.3|12038.3|12037.1|12036.1|12040.5|12039.5|12033.4|12032.4|334
1656338300000|2022-06-27 13:58:20|12037.3|12036.3|12040.8|12039.8|12040.8|12039.8|12035.9|12034.9|164
1656338310000|2022-06-27 13:58:30|12040.6|12039.6|12040.1|12039.1|12043.8|12042.8|12038.9|12037.9|201
1656338320000|2022-06-27 13:58:40|12040|12039|12035.3|12034.3|12043.5|12042.5|12035.3|12034.3|147
1656338330000|2022-06-27 13:58:50|12035.5|12034.5|12034|12033|12038|12037|12031.6|12030.6|230
1656338340000|2022-06-27 13:59:00|12033.8|12032.8|12023.9|12022.9|12034.1|12033.1|12023.8|12022.8|491
1656338350000|2022-06-27 13:59:10|12023.8|12022.8|12023.9|12022.9|12027.9|12026.9|12021.8|12020.8|350
1656338360000|2022-06-27 13:59:20|12023.6|12022.6|12025.9|12024.9|12029.4|12028.4|12021.9|12020.9|236
1656338370000|2022-06-27 13:59:30|12026|12025|12024.6|12023.6|12028.5|12027.5|12022.9|12021.9|156
1656338380000|2022-06-27 13:59:40|12024.8|12023.8|12026.3|12025.3|12029.3|12028.3|12024.6|12023.6|123
1656338390000|2022-06-27 13:59:50|12026.6|12025.6|12030|12029|12030|12029|12026.6|12025.6|130
1656338400000|2022-06-27 14:00:00|12030.4|12029.4|12049.9|12048.9|12052.5|12051.5|12026.9|12025.9|838
1656338410000|2022-06-27 14:00:10|12050|12049|12048.9|12047.9|12059.1|12058.1|12041.1|12040.1|956
1656338420000|2022-06-27 14:00:20|12047.3|12046.3|12040.9|12039.9|12048.6|12047.6|12040.9|12039.9|463
1656338430000|2022-06-27 14:00:30|12040.3|12039.3|12047.1|12046.1|12051.9|12050.9|12037.3|12036.3|273
1656338440000|2022-06-27 14:00:40|12047.8|12046.8|12047.1|12046.1|12049.1|12048.1|12042|12041|127
1656338450000|2022-06-27 14:00:50|12046.9|12045.9|12051.6|12050.6|12052.1|12051.1|12042.4|12041.4|244
1656338460000|2022-06-27 14:01:00|12051.8|12050.8|12044|12043|12054.3|12053.3|12043.8|12042.8|407
1656338470000|2022-06-27 14:01:10|12043.9|12042.9|12046.5|12045.5|12047.8|12046.8|12042.4|12041.4|428
1656338480000|2022-06-27 14:01:20|12045.1|12044.1|12038.5|12037.5|12046.4|12045.4|12037.6|12036.6|284
1656338490000|2022-06-27 14:01:30|12038.4|12037.4|12039.4|12038.4|12046.8|12045.8|12037.6|12036.6|174
1656338500000|2022-06-27 14:01:40|12039|12038|12034.6|12033.6|12039.8|12038.8|12032.9|12031.9|289
1656338510000|2022-06-27 14:01:50|12034.4|12033.4|12032.6|12031.6|12039.3|12038.3|12032.4|12031.4|225
1656338520000|2022-06-27 14:02:00|12032.9|12031.9|12039.6|12038.6|12041.4|12040.4|12031.6|12030.6|223
1656338530000|2022-06-27 14:02:10|12040.1|12039.1|12042.4|12041.4|12043|12042|12036.9|12035.9|198
1656338540000|2022-06-27 14:02:20|12042.1|12041.1|12048.3|12047.3|12048.3|12047.3|12037.1|12036.1|257
1656338550000|2022-06-27 14:02:30|12048.1|12047.1|12053.4|12052.4|12053.4|12052.4|12046.3|12045.3|422
1656338560000|2022-06-27 14:02:40|12053.6|12052.6|12053.6|12052.6|12055.4|12054.4|12051.1|12050.1|348
1656338570000|2022-06-27 14:02:50|12053.3|12052.3|12055.5|12054.5|12056.1|12055.1|12049.1|12048.1|296
1656338580000|2022-06-27 14:03:00|12055.4|12054.4|12049.4|12048.4|12057.6|12056.6|12047.4|12046.4|311
1656338590000|2022-06-27 14:03:10|12049.6|12048.6|12049.6|12048.6|12051.5|12050.5|12044.1|12043.1|190
1656338600000|2022-06-27 14:03:20|12049.8|12048.8|12051.1|12050.1|12052.8|12051.8|12048.6|12047.6|141
1656338610000|2022-06-27 14:03:30|12050.9|12049.9|12059.6|12058.6|12059.8|12058.8|12047.5|12046.5|305
1656338620000|2022-06-27 14:03:40|12059.8|12058.8|12068.4|12067.4|12070.4|12069.4|12058.5|12057.5|828
1656338630000|2022-06-27 14:03:50|12068.6|12067.6|12071.4|12070.4|12074.5|12073.5|12064.9|12063.9|788
1656338640000|2022-06-27 14:04:00|12071.1|12070.1|12072.8|12071.8|12074.6|12073.6|12069.6|12068.6|421
1656338650000|2022-06-27 14:04:10|12072.6|12071.6|12076|12075|12077.8|12076.8|12071.9|12070.9|380
1656338660000|2022-06-27 14:04:20|12076.1|12075.1|12083.8|12082.8|12084.8|12083.8|12076.1|12075.1|776
1656338670000|2022-06-27 14:04:30|12083.9|12082.9|12083.6|12082.6|12086.6|12085.6|12082.1|12081.1|414
1656338680000|2022-06-27 14:04:40|12083.3|12082.3|12085.4|12084.4|12086.9|12085.9|12082.9|12081.9|253
1656338690000|2022-06-27 14:04:50|12085.1|12084.1|12081.6|12080.6|12086.4|12085.4|12081.1|12080.1|290
1656338700000|2022-06-27 14:05:00|12081.4|12080.4|12083.6|12082.6|12088.8|12087.8|12080.8|12079.8|417
1656338710000|2022-06-27 14:05:10|12082.9|12081.9|12079|12078|12083.6|12082.6|12079|12078|320
1656338720000|2022-06-27 14:05:20|12078.9|12077.9|12078.3|12077.3|12081.1|12080.1|12078|12077|271
1656338730000|2022-06-27 14:05:30|12078.4|12077.4|12082|12081|12083.9|12082.9|12078.4|12077.4|193
1656338740000|2022-06-27 14:05:40|12081.9|12080.9|12083.5|12082.5|12084.1|12083.1|12080.9|12079.9|157
1656338750000|2022-06-27 14:05:50|12083.6|12082.6|12077.4|12076.4|12084.3|12083.3|12076.6|12075.6|209
1656338760000|2022-06-27 14:06:00|12077.5|12076.5|12076.4|12075.4|12078.6|12077.6|12075.5|12074.5|244
1656338770000|2022-06-27 14:06:10|12076.3|12075.3|12071.8|12070.8|12077.1|12076.1|12071.8|12070.8|342
1656338780000|2022-06-27 14:06:20|12071.6|12070.6|12071.6|12070.6|12074|12073|12070|12069|307
1656338790000|2022-06-27 14:06:30|12070.9|12069.9|12068.8|12067.8|12071.9|12070.9|12067.5|12066.5|373
1656338800000|2022-06-27 14:06:40|12068.6|12067.6|12073|12072|12074.8|12073.8|12068.4|12067.4|285
1656338810000|2022-06-27 14:06:50|12073.3|12072.3|12068.4|12067.4|12073.6|12072.6|12067.4|12066.4|158
1656338820000|2022-06-27 14:07:00|12068.3|12067.3|12066.5|12065.5|12070.6|12069.6|12065.8|12064.8|228
1656338830000|2022-06-27 14:07:10|12065.4|12064.4|12068|12067|12071.1|12070.1|12063.3|12062.3|249
1656338840000|2022-06-27 14:07:20|12067.6|12066.6|12063.9|12062.9|12067.6|12066.6|12056.5|12055.5|433
1656338850000|2022-06-27 14:07:30|12063.4|12062.4|12059.1|12058.1|12064.8|12063.8|12057.3|12056.3|160
1656338860000|2022-06-27 14:07:40|12059.3|12058.3|12061.4|12060.4|12061.6|12060.6|12056.1|12055.1|159
1656338870000|2022-06-27 14:07:50|12061.1|12060.1|12057.4|12056.4|12062.5|12061.5|12056.9|12055.9|137
1656338880000|2022-06-27 14:08:00|12057.3|12056.3|12058.8|12057.8|12060.1|12059.1|12055.8|12054.8|196
1656338890000|2022-06-27 14:08:10|12059.3|12058.3|12046.9|12045.9|12059.3|12058.3|12044.8|12043.8|480
1656338900000|2022-06-27 14:08:20|12046.6|12045.6|12040.9|12039.9|12047.8|12046.8|12040.6|12039.6|326
1656338910000|2022-06-27 14:08:30|12041.3|12040.3|12045.5|12044.5|12045.6|12044.6|12040.4|12039.4|328
1656338920000|2022-06-27 14:08:40|12045.6|12044.6|12045.6|12044.6|12046.9|12045.9|12043.3|12042.3|235
1656338930000|2022-06-27 14:08:50|12044.5|12043.5|12044.6|12043.6|12046.5|12045.5|12042|12041|222
1656338940000|2022-06-27 14:09:00|12043.9|12042.9|12039.4|12038.4|12047.4|12046.4|12039.1|12038.1|251
1656338950000|2022-06-27 14:09:10|12039.1|12038.1|12030.4|12029.4|12039.5|12038.5|12030.1|12029.1|419
1656338960000|2022-06-27 14:09:20|12030.3|12029.3|12042.6|12041.6|12042.6|12041.6|12029.3|12028.3|424
1656338970000|2022-06-27 14:09:30|12042.9|12041.9|12042.8|12041.8|12044.9|12043.9|12040.8|12039.8|260
1656338980000|2022-06-27 14:09:40|12042.9|12041.9|12044.3|12043.3|12047.9|12046.9|12041.3|12040.3|243
1656338990000|2022-06-27 14:09:50|12045.6|12044.6|12047.9|12046.9|12048.8|12047.8|12045.3|12044.3|252
1656339000000|2022-06-27 14:10:00|12047.8|12046.8|12054.2|12053.2|12054.5|12053.5|12047.8|12046.8|413
1656339010000|2022-06-27 14:10:10|12054|12053|12049.3|12048.3|12055.8|12054.8|12049|12048|309
1656339020000|2022-06-27 14:10:20|12048.7|12047.7|12037.3|12036.3|12048.7|12047.7|12036.5|12035.5|460
1656339030000|2022-06-27 14:10:30|12037.2|12036.2|12030.3|12029.3|12037.3|12036.3|12024.7|12023.7|622
1656339040000|2022-06-27 14:10:40|12031.3|12030.3|12029|12028|12034.6|12033.6|12029|12028|235
1656339050000|2022-06-27 14:10:50|12029.8|12028.8|12027.1|12026.1|12031.1|12030.1|12024.3|12023.3|306
1656339060000|2022-06-27 14:11:00|12026.6|12025.6|12019.3|12018.3|12030.3|12029.3|12019.1|12018.1|524
1656339070000|2022-06-27 14:11:10|12019.6|12018.6|12018|12017|12023.6|12022.6|12017.7|12016.7|432
1656339080000|2022-06-27 14:11:20|12017.8|12016.8|12023.3|12022.3|12025.6|12024.6|12016.8|12015.8|557
1656339090000|2022-06-27 14:11:30|12022.6|12021.6|12025.7|12024.7|12026.6|12025.6|12022.6|12021.6|244
1656339100000|2022-06-27 14:11:40|12025.3|12024.3|12026.7|12025.7|12026.7|12025.7|12021.2|12020.2|138
1656339110000|2022-06-27 14:11:50|12026.6|12025.6|12023.8|12022.8|12028.7|12027.7|12021.7|12020.7|209
1656339120000|2022-06-27 14:12:00|12023.6|12022.6|12030.1|12029.1|12031.8|12030.8|12023.6|12022.6|289
1656339130000|2022-06-27 14:12:10|12030.3|12029.3|12029.3|12028.3|12033.7|12032.7|12028.3|12027.3|355
1656339140000|2022-06-27 14:12:20|12028.8|12027.8|12032.7|12031.7|12034.1|12033.1|12028.2|12027.2|214
1656339150000|2022-06-27 14:12:30|12033.1|12032.1|12026.3|12025.3|12033.2|12032.2|12025.2|12024.2|173
1656339160000|2022-06-27 14:12:40|12025.8|12024.8|12018.5|12017.5|12026.3|12025.3|12018.5|12017.5|339
1656339170000|2022-06-27 14:12:50|12018.6|12017.6|12024.3|12023.3|12025.1|12024.1|12018.5|12017.5|343
1656339180000|2022-06-27 14:13:00|12024.6|12023.6|12028.1|12027.1|12028.6|12027.6|12024.3|12023.3|197
1656339190000|2022-06-27 14:13:10|12028.3|12027.3|12034.5|12033.5|12034.5|12033.5|12027.6|12026.6|257
1656339200000|2022-06-27 14:13:20|12034.1|12033.1|12037.1|12036.1|12039.8|12038.8|12033.5|12032.5|378
1656339210000|2022-06-27 14:13:30|12037.7|12036.7|12030.8|12029.8|12037.8|12036.8|12030.6|12029.6|242
1656339220000|2022-06-27 14:13:40|12031|12030|12027.5|12026.5|12031|12030|12026.5|12025.5|194
1656339230000|2022-06-27 14:13:50|12027.3|12026.3|12021.1|12020.1|12027.6|12026.6|12020.5|12019.5|328
1656339240000|2022-06-27 14:14:00|12021|12020|12017|12016|12021|12020|12017|12016|307
1656339250000|2022-06-27 14:14:10|12016.1|12015.1|12015.8|12014.8|12022.6|12021.6|12015.2|12014.2|347
1656339260000|2022-06-27 14:14:20|12016.6|12015.6|12020.3|12019.3|12022|12021|12015.3|12014.3|204
1656339270000|2022-06-27 14:14:30|12020.6|12019.6|12022.8|12021.8|12025.6|12024.6|12020.1|12019.1|232
1656339280000|2022-06-27 14:14:40|12023|12022|12021.8|12020.8|12026.6|12025.6|12021.8|12020.8|199
1656339290000|2022-06-27 14:14:50|12022.1|12021.1|12025.2|12024.2|12027.5|12026.5|12022.1|12021.1|165
1656339300000|2022-06-27 14:15:00|12025.3|12024.3|12020.1|12019.1|12028.6|12027.6|12020.1|12019.1|228
1656339310000|2022-06-27 14:15:10|12019.8|12018.8|12022.1|12021.1|12022.1|12021.1|12014.6|12013.6|304
1656339320000|2022-06-27 14:15:20|12022.2|12021.2|12019.1|12018.1|12024.5|12023.5|12018.1|12017.1|183
1656339330000|2022-06-27 14:15:30|12018.8|12017.8|12018.1|12017.1|12020.3|12019.3|12016.7|12015.7|147
1656339340000|2022-06-27 14:15:40|12018.2|12017.2|12018.8|12017.8|12021.5|12020.5|12016.5|12015.5|137
1656339350000|2022-06-27 14:15:50|12018.6|12017.6|12025.6|12024.6|12026.7|12025.7|12017.5|12016.5|205
1656339360000|2022-06-27 14:16:00|12025.5|12024.5|12025.1|12024.1|12028.3|12027.3|12021.5|12020.5|336
1656339370000|2022-06-27 14:16:10|12025.2|12024.2|12025|12024|12026.1|12025.1|12023.3|12022.3|270
1656339380000|2022-06-27 14:16:20|12025.2|12024.2|12023.5|12022.5|12026.3|12025.3|12022.7|12021.7|221
1656339390000|2022-06-27 14:16:30|12023.7|12022.7|12030.6|12029.6|12030.8|12029.8|12023.7|12022.7|238
1656339400000|2022-06-27 14:16:40|12030.3|12029.3|12034.2|12033.2|12034.8|12033.8|12030.3|12029.3|348
1656339410000|2022-06-27 14:16:50|12034.1|12033.1|12033.1|12032.1|12036.1|12035.1|12028.8|12027.8|420
1656339420000|2022-06-27 14:17:00|12032.3|12031.3|12032.3|12031.3|12035.1|12034.1|12029.1|12028.1|332
1656339430000|2022-06-27 14:17:10|12032.2|12031.2|12021.1|12020.1|12032.3|12031.3|12015.7|12014.7|394
1656339440000|2022-06-27 14:17:20|12022.2|12021.2|12013.1|12012.1|12023.2|12022.2|12013.1|12012.1|387
1656339450000|2022-06-27 14:17:30|12013.6|12012.6|12011.6|12010.6|12016.7|12015.7|12010.7|12009.7|503
1656339460000|2022-06-27 14:17:40|12011.3|12010.3|12011.8|12010.8|12015.7|12014.7|12009.8|12008.8|255
1656339470000|2022-06-27 14:17:50|12011.3|12010.3|12004.8|12003.8|12011.6|12010.6|12001.7|12000.7|439
1656339480000|2022-06-27 14:18:00|12004.1|12003.1|11994.8|11993.8|12004.3|12003.3|11994.8|11993.8|564
1656339490000|2022-06-27 14:18:10|11994.6|11993.6|11998.6|11997.6|11999.6|11998.6|11992.8|11991.8|420
1656339500000|2022-06-27 14:18:20|11998.8|11997.8|11994.8|11993.8|12002.3|12001.3|11994.2|11993.2|463
1656339510000|2022-06-27 14:18:30|11995.1|11994.1|11994.3|11993.3|11996|11995|11991.8|11990.8|229
1656339520000|2022-06-27 14:18:40|11994.2|11993.2|11998.3|11997.3|11999.5|11998.5|11994.2|11993.2|192
1656339530000|2022-06-27 14:18:50|11998.1|11997.1|11999.1|11998.1|12003|12002|11998.1|11997.1|299
1656339540000|2022-06-27 14:19:00|11999.2|11998.2|12005.2|12004.2|12006.3|12005.3|11998.8|11997.8|280
1656339550000|2022-06-27 14:19:10|12005.3|12004.3|12013.2|12012.2|12013.2|12012.2|12005.2|12004.2|363
1656339560000|2022-06-27 14:19:20|12013.3|12012.3|12014.8|12013.8|12017.5|12016.5|12011.8|12010.8|334
1656339570000|2022-06-27 14:19:30|12014.1|12013.1|12018.6|12017.6|12019.2|12018.2|12014.1|12013.1|176
1656339580000|2022-06-27 14:19:40|12018.5|12017.5|12016.6|12015.6|12020|12019|12013.7|12012.7|153
1656339590000|2022-06-27 14:19:50|12016.8|12015.8|12017.1|12016.1|12019|12018|12014.6|12013.6|212
1656339600000|2022-06-27 14:20:00|12016.3|12015.3|12023.1|12022.1|12023.1|12022.1|12014.1|12013.1|290
1656339610000|2022-06-27 14:20:10|12022.7|12021.7|12021.8|12020.8|12025.6|12024.6|12019.1|12018.1|522
1656339620000|2022-06-27 14:20:20|12022|12021|12030.3|12029.3|12030.6|12029.6|12021.6|12020.6|321
1656339630000|2022-06-27 14:20:30|12030.2|12029.2|12025.1|12024.1|12031.7|12030.7|12024.3|12023.3|311
1656339640000|2022-06-27 14:20:40|12025.7|12024.7|12024.5|12023.5|12029.6|12028.6|12024.1|12023.1|161
1656339650000|2022-06-27 14:20:50|12024.6|12023.6|12025.8|12024.8|12029.7|12028.7|12024.3|12023.3|135
1656339660000|2022-06-27 14:21:00|12025.7|12024.7|12039.8|12038.8|12040.1|12039.1|12025.7|12024.7|574
1656339670000|2022-06-27 14:21:10|12040.6|12039.6|12040.1|12039.1|12040.7|12039.7|12036.2|12035.2|305
1656339680000|2022-06-27 14:21:20|12040.7|12039.7|12034.8|12033.8|12042.6|12041.6|12033.8|12032.8|296
1656339690000|2022-06-27 14:21:30|12034.6|12033.6|12037.8|12036.8|12040|12039|12033|12032|183
1656339700000|2022-06-27 14:21:40|12038|12037|12036.8|12035.8|12040.7|12039.7|12036.8|12035.8|129
1656339710000|2022-06-27 14:21:50|12036.7|12035.7|12034.3|12033.3|12038.1|12037.1|12034|12033|181
1656339720000|2022-06-27 14:22:00|12034.1|12033.1|12029|12028|12036.1|12035.1|12029|12028|267
1656339730000|2022-06-27 14:22:10|12028.7|12027.7|12026.8|12025.8|12030.8|12029.8|12021.2|12020.2|415
1656339740000|2022-06-27 14:22:20|12026.6|12025.6|12022.5|12021.5|12026.6|12025.6|12021.1|12020.1|161
1656339750000|2022-06-27 14:22:30|12022.3|12021.3|12022.7|12021.7|12026.2|12025.2|12021.3|12020.3|167
1656339760000|2022-06-27 14:22:40|12022.6|12021.6|12023.8|12022.8|12026.8|12025.8|12022.1|12021.1|137
1656339770000|2022-06-27 14:22:50|12024|12023|12027.8|12026.8|12028.1|12027.1|12022|12021|88
1656339780000|2022-06-27 14:23:00|12028.2|12027.2|12022.2|12021.2|12029.8|12028.8|12022.1|12021.1|183
1656339790000|2022-06-27 14:23:10|12022.3|12021.3|12021.8|12020.8|12023.1|12022.1|12019.6|12018.6|146
1656339800000|2022-06-27 14:23:20|12021.3|12020.3|12019.8|12018.8|12022.6|12021.6|12018.5|12017.5|137
1656339810000|2022-06-27 14:23:30|12020.1|12019.1|12020.6|12019.6|12022.3|12021.3|12017.8|12016.8|133
1656339820000|2022-06-27 14:23:40|12020.8|12019.8|12013.2|12012.2|12021.3|12020.3|12012.6|12011.6|186
1656339830000|2022-06-27 14:23:50|12013.6|12012.6|12007.7|12006.7|12014.2|12013.2|12005|12004|403
1656339840000|2022-06-27 14:24:00|12007.5|12006.5|12003|12002|12010.3|12009.3|12003|12002|347
1656339850000|2022-06-27 14:24:10|12002.8|12001.8|12009.5|12008.5|12009.5|12008.5|12002.8|12001.8|177
1656339860000|2022-06-27 14:24:20|12009|12008|12013.3|12012.3|12014|12013|12009|12008|246
1656339870000|2022-06-27 14:24:30|12014.1|12013.1|12018.1|12017.1|12020.2|12019.2|12012.2|12011.2|265
1656339880000|2022-06-27 14:24:40|12018.3|12017.3|12021.1|12020.1|12022.2|12021.2|12016.3|12015.3|196
1656339890000|2022-06-27 14:24:50|12021.2|12020.2|12015.7|12014.7|12021.2|12020.2|12014.2|12013.2|144
1656339900000|2022-06-27 14:25:00|12015.8|12014.8|12006.1|12005.1|12018|12017|12006.1|12005.1|249
1656339910000|2022-06-27 14:25:10|12006.3|12005.3|12004|12003|12010.1|12009.1|12003.3|12002.3|286
1656339920000|2022-06-27 14:25:20|12003.8|12002.8|12004.2|12003.2|12009|12008|12000.6|11999.6|298
1656339930000|2022-06-27 14:25:30|12004.6|12003.6|12001|12000|12006.6|12005.6|12000.7|11999.7|135
1656339940000|2022-06-27 14:25:40|12001.1|12000.1|12000.2|11999.2|12002|12001|11998.2|11997.2|196
1656339950000|2022-06-27 14:25:50|11999.8|11998.8|11997.8|11996.8|12000.2|11999.2|11994.1|11993.1|279
1656339960000|2022-06-27 14:26:00|11997.3|11996.3|12001.8|12000.8|12003.3|12002.3|11997.1|11996.1|334
1656339970000|2022-06-27 14:26:10|12001.5|12000.5|12000.8|11999.8|12004.2|12003.2|12000.6|11999.6|128
1656339980000|2022-06-27 14:26:20|12001.1|12000.1|12006.6|12005.6|12008.6|12007.6|11995.7|11994.7|410
1656339990000|2022-06-27 14:26:30|12006.8|12005.8|12005|12004|12009.8|12008.8|12004|12003|175
1656340000000|2022-06-27 14:26:40|12005.1|12004.1|12002.5|12001.5|12007.5|12006.5|12002.3|12001.3|168
1656340010000|2022-06-27 14:26:50|12002.6|12001.6|12007.5|12006.5|12007.5|12006.5|12001|12000|102
1656340020000|2022-06-27 14:27:00|12007.3|12006.3|12006.1|12005.1|12007.3|12006.3|12003.6|12002.6|187
1656340030000|2022-06-27 14:27:10|12005.8|12004.8|12005.7|12004.7|12006.1|12005.1|12002.8|12001.8|99
1656340040000|2022-06-27 14:27:20|12006.1|12005.1|12005.6|12004.6|12006.2|12005.2|12000.6|11999.6|164
1656340050000|2022-06-27 14:27:30|12005.3|12004.3|12004.3|12003.3|12006.2|12005.2|12003.1|12002.1|112
1656340060000|2022-06-27 14:27:40|12004.5|12003.5|12003|12002|12005.7|12004.7|12001.2|12000.2|104
1656340070000|2022-06-27 14:27:50|12003.1|12002.1|12005|12004|12007.6|12006.6|12002.1|12001.1|116
1656340080000|2022-06-27 14:28:00|12004.8|12003.8|12006.8|12005.8|12008.8|12007.8|12002.7|12001.7|165
1656340090000|2022-06-27 14:28:10|12006.7|12005.7|12021|12020|12021|12020|12006.6|12005.6|474
1656340100000|2022-06-27 14:28:20|12020.8|12019.8|12017.6|12016.6|12021.8|12020.8|12017|12016|347
1656340110000|2022-06-27 14:28:30|12017.7|12016.7|12020.5|12019.5|12022.1|12021.1|12017.2|12016.2|164
1656340120000|2022-06-27 14:28:40|12020.3|12019.3|12022.3|12021.3|12026.5|12025.5|12019|12018|245
1656340130000|2022-06-27 14:28:50|12021.8|12020.8|12021.6|12020.6|12023.7|12022.7|12019.5|12018.5|267
1656340140000|2022-06-27 14:29:00|12021|12020|12021.8|12020.8|12024.2|12023.2|12018.8|12017.8|198
1656340150000|2022-06-27 14:29:10|12021.7|12020.7|12024.5|12023.5|12025.3|12024.3|12021.1|12020.1|142
1656340160000|2022-06-27 14:29:20|12023.8|12022.8|12012.5|12011.5|12025.8|12024.8|12011.3|12010.3|331
1656340170000|2022-06-27 14:29:30|12012.8|12011.8|12011.6|12010.6|12014.1|12013.1|12009.8|12008.8|170
1656340180000|2022-06-27 14:29:40|12011.5|12010.5|12010.7|12009.7|12014.1|12013.1|12010.3|12009.3|121
1656340190000|2022-06-27 14:29:50|12010.6|12009.6|12005.1|12004.1|12011.6|12010.6|12005.1|12004.1|159
1656340200000|2022-06-27 14:30:00|12004.7|12003.7|12010.6|12009.6|12010.7|12009.7|12000.2|11999.2|466
1656340210000|2022-06-27 14:30:10|12010.8|12009.8|12015.6|12014.6|12015.6|12014.6|12006.2|12005.2|283
1656340220000|2022-06-27 14:30:20|12016|12015|12022.7|12021.7|12023.5|12022.5|12016|12015|320
1656340230000|2022-06-27 14:30:30|12022.8|12021.8|12023.2|12022.2|12026.8|12025.8|12021.5|12020.5|375
1656340240000|2022-06-27 14:30:40|12023.1|12022.1|12022.3|12021.3|12025.8|12024.8|12019.3|12018.3|205
1656340250000|2022-06-27 14:30:50|12022.5|12021.5|12028.2|12027.2|12028.8|12027.8|12020.2|12019.2|234
1656340260000|2022-06-27 14:31:00|12028.3|12027.3|12020.8|12019.8|12030.6|12029.6|12020.8|12019.8|293
1656340270000|2022-06-27 14:31:10|12021.1|12020.1|12024.6|12023.6|12024.6|12023.6|12020|12019|177
1656340280000|2022-06-27 14:31:20|12024.7|12023.7|12025.7|12024.7|12026.6|12025.6|12023.8|12022.8|94
1656340290000|2022-06-27 14:31:30|12025.6|12024.6|12024.8|12023.8|12027.8|12026.8|12024.2|12023.2|111
1656340300000|2022-06-27 14:31:40|12025.1|12024.1|12028.6|12027.6|12029.2|12028.2|12024.3|12023.3|132
1656340310000|2022-06-27 14:31:50|12028.8|12027.8|12032.2|12031.2|12032.5|12031.5|12028.8|12027.8|250
1656340320000|2022-06-27 14:32:00|12032.3|12031.3|12039.2|12038.2|12039.5|12038.5|12030.6|12029.6|295
1656340330000|2022-06-27 14:32:10|12039.1|12038.1|12040.3|12039.3|12043.1|12042.1|12038.7|12037.7|418
1656340340000|2022-06-27 14:32:20|12040.2|12039.2|12038.5|12037.5|12040.5|12039.5|12037.3|12036.3|258
1656340350000|2022-06-27 14:32:30|12039.3|12038.3|12039.2|12038.2|12044|12043|12036.3|12035.3|288
1656340360000|2022-06-27 14:32:40|12039.3|12038.3|12038.6|12037.6|12041|12040|12038.1|12037.1|75
1656340370000|2022-06-27 14:32:50|12038.7|12037.7|12040.7|12039.7|12043.7|12042.7|12038.6|12037.6|179
1656340380000|2022-06-27 14:33:00|12040.5|12039.5|12036.6|12035.6|12041.2|12040.2|12034.3|12033.3|278
1656340390000|2022-06-27 14:33:10|12036.1|12035.1|12035|12034|12037|12036|12033.7|12032.7|129
1656340400000|2022-06-27 14:33:20|12034.8|12033.8|12037|12036|12037.7|12036.7|12034|12033|129
1656340410000|2022-06-27 14:33:30|12037.1|12036.1|12037.8|12036.8|12038.2|12037.2|12035.5|12034.5|92
1656340420000|2022-06-27 14:33:40|12038.1|12037.1|12048.8|12047.8|12048.8|12047.8|12037.5|12036.5|264
1656340430000|2022-06-27 14:33:50|12049.3|12048.3|12051|12050|12051|12050|12046.5|12045.5|291
1656340440000|2022-06-27 14:34:00|12052.2|12051.2|12046.6|12045.6|12052.3|12051.3|12043.6|12042.6|291
1656340450000|2022-06-27 14:34:10|12046.7|12045.7|12044|12043|12046.7|12045.7|12042.7|12041.7|159
1656340460000|2022-06-27 14:34:20|12043.7|12042.7|12045.2|12044.2|12045.8|12044.8|12043.6|12042.6|172
1656340470000|2022-06-27 14:34:30|12045.1|12044.1|12046.3|12045.3|12046.8|12045.8|12043.7|12042.7|82
1656340480000|2022-06-27 14:34:40|12046.5|12045.5|12045.6|12044.6|12047.3|12046.3|12044|12043|87
1656340490000|2022-06-27 14:34:50|12045.5|12044.5|12049.3|12048.3|12052.5|12051.5|12042.7|12041.7|209
1656340500000|2022-06-27 14:35:00|12049.8|12048.8|12051|12050|12053.2|12052.2|12048.5|12047.5|309
1656340510000|2022-06-27 14:35:10|12051.3|12050.3|12054.5|12053.5|12055.7|12054.7|12051.3|12050.3|210
1656340520000|2022-06-27 14:35:20|12054.8|12053.8|12056.7|12055.7|12057.2|12056.2|12054.3|12053.3|274
1656340530000|2022-06-27 14:35:30|12056.8|12055.8|12056|12055|12058.1|12057.1|12054|12053|209
1656340540000|2022-06-27 14:35:40|12055.8|12054.8|12053.3|12052.3|12057.7|12056.7|12052.5|12051.5|136
1656340550000|2022-06-27 14:35:50|12053.1|12052.1|12046.5|12045.5|12053.3|12052.3|12046.5|12045.5|292
1656340560000|2022-06-27 14:36:00|12046.2|12045.2|12040.6|12039.6|12046.7|12045.7|12040.5|12039.5|388
1656340570000|2022-06-27 14:36:10|12040.5|12039.5|12040.7|12039.7|12043.2|12042.2|12040.3|12039.3|265
1656340580000|2022-06-27 14:36:20|12040.8|12039.8|12038|12037|12041.1|12040.1|12037.8|12036.8|150
1656340590000|2022-06-27 14:36:30|12037.3|12036.3|12035.1|12034.1|12037.3|12036.3|12033.5|12032.5|273
1656340600000|2022-06-27 14:36:40|12034.8|12033.8|12029.7|12028.7|12036.3|12035.3|12029.7|12028.7|209
1656340610000|2022-06-27 14:36:50|12029.2|12028.2|12030.7|12029.7|12033.7|12032.7|12029.1|12028.1|206
1656340620000|2022-06-27 14:37:00|12030.8|12029.8|12037.8|12036.8|12040.8|12039.8|12030.6|12029.6|334
1656340630000|2022-06-27 14:37:10|12038.6|12037.6|12040.3|12039.3|12041.2|12040.2|12035|12034|105
1656340640000|2022-06-27 14:37:20|12040.5|12039.5|12042|12041|12043.3|12042.3|12039|12038|115
1656340650000|2022-06-27 14:37:30|12042.1|12041.1|12040.6|12039.6|12043.8|12042.8|12039.8|12038.8|113
1656340660000|2022-06-27 14:37:40|12040.5|12039.5|12037|12036|12040.8|12039.8|12036.1|12035.1|142
1656340670000|2022-06-27 14:37:50|12036.8|12035.8|12042.5|12041.5|12042.7|12041.7|12036.6|12035.6|97
1656340680000|2022-06-27 14:38:00|12042.3|12041.3|12043.3|12042.3|12047.2|12046.2|12041.7|12040.7|276
1656340690000|2022-06-27 14:38:10|12043.2|12042.2|12042.6|12041.6|12044.1|12043.1|12041.7|12040.7|104
1656340700000|2022-06-27 14:38:20|12042.7|12041.7|12043.7|12042.7|12045.5|12044.5|12041.8|12040.8|129
1656340710000|2022-06-27 14:38:30|12043.6|12042.6|12043.8|12042.8|12045.1|12044.1|12041.3|12040.3|108
1656340720000|2022-06-27 14:38:40|12044|12043|12040.8|12039.8|12044.2|12043.2|12040.1|12039.1|83
1656340730000|2022-06-27 14:38:50|12041|12040|12041.1|12040.1|12041.6|12040.6|12038.7|12037.7|124
1656340740000|2022-06-27 14:39:00|12041|12040|12039.8|12038.8|12041|12040|12034.7|12033.7|200
1656340750000|2022-06-27 14:39:10|12039.6|12038.6|12040.3|12039.3|12041.6|12040.6|12038.1|12037.1|80
1656340760000|2022-06-27 14:39:20|12040.5|12039.5|12046.1|12045.1|12046.2|12045.2|12040.3|12039.3|153
1656340770000|2022-06-27 14:39:30|12046.2|12045.2|12045.3|12044.3|12048.3|12047.3|12042.7|12041.7|174
1656340780000|2022-06-27 14:39:40|12046.5|12045.5|12043.3|12042.3|12047.7|12046.7|12043.3|12042.3|164
1656340790000|2022-06-27 14:39:50|12043.2|12042.2|12044.8|12043.8|12046.3|12045.3|12042.1|12041.1|111
1656340800000|2022-06-27 14:40:00|12045|12044|12044|12043|12046.8|12045.8|12043.3|12042.3|101
1656340810000|2022-06-27 14:40:10|12044.1|12043.1|12037.8|12036.8|12044.8|12043.8|12037.7|12036.7|187
1656340820000|2022-06-27 14:40:20|12037.6|12036.6|12042.5|12041.5|12042.5|12041.5|12037.3|12036.3|127
1656340830000|2022-06-27 14:40:30|12041.8|12040.8|12046.6|12045.6|12047.1|12046.1|12041.7|12040.7|136
1656340840000|2022-06-27 14:40:40|12046.7|12045.7|12043.3|12042.3|12052.1|12051.1|12043.3|12042.3|283
1656340850000|2022-06-27 14:40:50|12043.5|12042.5|12037.1|12036.1|12043.5|12042.5|12035.6|12034.6|212
1656340860000|2022-06-27 14:41:00|12037.3|12036.3|12031.2|12030.2|12038.6|12037.6|12028.7|12027.7|355
1656340870000|2022-06-27 14:41:10|12031.8|12030.8|12033.3|12032.3|12033.3|12032.3|12030.6|12029.6|119
1656340880000|2022-06-27 14:41:20|12033.1|12032.1|12037.5|12036.5|12037.5|12036.5|12031.6|12030.6|127
1656340890000|2022-06-27 14:41:30|12037.6|12036.6|12041.6|12040.6|12042.3|12041.3|12037.6|12036.6|147
1656340900000|2022-06-27 14:41:40|12041.8|12040.8|12040.6|12039.6|12042.3|12041.3|12039.1|12038.1|92
1656340910000|2022-06-27 14:41:50|12041|12040|12032.1|12031.1|12041|12040|12032.1|12031.1|105
1656340920000|2022-06-27 14:42:00|12032.2|12031.2|12034.3|12033.3|12034.3|12033.3|12031.3|12030.3|139
1656340930000|2022-06-27 14:42:10|12034.1|12033.1|12036|12035|12036|12035|12031.8|12030.8|99
1656340940000|2022-06-27 14:42:20|12035.8|12034.8|12034.5|12033.5|12039.2|12038.2|12034.5|12033.5|122
1656340950000|2022-06-27 14:42:30|12034.3|12033.3|12037|12036|12037.1|12036.1|12032|12031|108
1656340960000|2022-06-27 14:42:40|12036.8|12035.8|12040.8|12039.8|12041.1|12040.1|12036.3|12035.3|103
1656340970000|2022-06-27 14:42:50|12041|12040|12044.1|12043.1|12044.2|12043.2|12040.7|12039.7|188
1656340980000|2022-06-27 14:43:00|12044.2|12043.2|12043.8|12042.8|12049.7|12048.7|12043.7|12042.7|261
1656340990000|2022-06-27 14:43:10|12043.7|12042.7|12046.7|12045.7|12047.6|12046.6|12043.6|12042.6|121
1656341000000|2022-06-27 14:43:20|12046.6|12045.6|12045.6|12044.6|12049.2|12048.2|12044.2|12043.2|148
1656341010000|2022-06-27 14:43:30|12045.7|12044.7|12045.8|12044.8|12047.2|12046.2|12042.2|12041.2|87
1656341020000|2022-06-27 14:43:40|12046.1|12045.1|12050.1|12049.1|12050.2|12049.2|12044.8|12043.8|118
1656341030000|2022-06-27 14:43:50|12049.7|12048.7|12049.7|12048.7|12050.3|12049.3|12047.2|12046.2|86
1656341040000|2022-06-27 14:44:00|12049.8|12048.8|12050.6|12049.6|12051.7|12050.7|12048.6|12047.6|237
1656341050000|2022-06-27 14:44:10|12050.8|12049.8|12062.8|12061.8|12062.8|12061.8|12050.6|12049.6|552
1656341060000|2022-06-27 14:44:20|12062.3|12061.3|12061.3|12060.3|12063.2|12062.2|12060.3|12059.3|302
1656341070000|2022-06-27 14:44:30|12062.2|12061.2|12058|12057|12062.5|12061.5|12057.1|12056.1|189
1656341080000|2022-06-27 14:44:40|12057.5|12056.5|12060.6|12059.6|12061.1|12060.1|12057.1|12056.1|124
1656341090000|2022-06-27 14:44:50|12061|12060|12060.2|12059.2|12063|12062|12060.2|12059.2|190
1656341100000|2022-06-27 14:45:00|12060|12059|12059.2|12058.2|12060.7|12059.7|12057.7|12056.7|257
1656341110000|2022-06-27 14:45:10|12059.1|12058.1|12054.1|12053.1|12059.1|12058.1|12053.2|12052.2|277
1656341120000|2022-06-27 14:45:20|12054|12053|12051.7|12050.7|12055.3|12054.3|12051.7|12050.7|149
1656341130000|2022-06-27 14:45:30|12051.6|12050.6|12050.3|12049.3|12052|12051|12047.7|12046.7|224
1656341140000|2022-06-27 14:45:40|12050.5|12049.5|12053.5|12052.5|12054.1|12053.1|12049.2|12048.2|173
1656341150000|2022-06-27 14:45:50|12053.3|12052.3|12050.1|12049.1|12054.2|12053.2|12050|12049|153
1656341160000|2022-06-27 14:46:00|12049.5|12048.5|12044.8|12043.8|12049.5|12048.5|12042.2|12041.2|393
1656341170000|2022-06-27 14:46:10|12045.3|12044.3|12051.5|12050.5|12052.2|12051.2|12043.8|12042.8|198
1656341180000|2022-06-27 14:46:20|12051.6|12050.6|12057.5|12056.5|12059.1|12058.1|12051.6|12050.6|220
1656341190000|2022-06-27 14:46:30|12058.2|12057.2|12057.6|12056.6|12058.5|12057.5|12055.2|12054.2|149
1656341200000|2022-06-27 14:46:40|12058.2|12057.2|12060.3|12059.3|12061.7|12060.7|12057.2|12056.2|141
1656341210000|2022-06-27 14:46:50|12060.1|12059.1|12061.8|12060.8|12062.6|12061.6|12058.3|12057.3|137
1656341220000|2022-06-27 14:47:00|12062|12061|12067.7|12066.7|12068.1|12067.1|12062|12061|472
1656341230000|2022-06-27 14:47:10|12067.6|12066.6|12070.7|12069.7|12071.6|12070.6|12067|12066|368
1656341240000|2022-06-27 14:47:20|12071|12070|12069|12068|12071.6|12070.6|12068.1|12067.1|244
1656341250000|2022-06-27 14:47:30|12068.8|12067.8|12073|12072|12073.7|12072.7|12065.5|12064.5|356
1656341260000|2022-06-27 14:47:40|12072.8|12071.8|12069.7|12068.7|12075|12074|12068.5|12067.5|360
1656341270000|2022-06-27 14:47:50|12069.3|12068.3|12070.6|12069.6|12071|12070|12065.8|12064.8|305
1656341280000|2022-06-27 14:48:00|12070.8|12069.8|12067.3|12066.3|12074.5|12073.5|12067.3|12066.3|240
1656341290000|2022-06-27 14:48:10|12067.5|12066.5|12069.3|12068.3|12072|12071|12066.5|12065.5|176
1656341300000|2022-06-27 14:48:20|12069.5|12068.5|12073.8|12072.8|12073.8|12072.8|12069|12068|155
1656341310000|2022-06-27 14:48:30|12074|12073|12073.5|12072.5|12076.3|12075.3|12073.1|12072.1|230
1656341320000|2022-06-27 14:48:40|12073.6|12072.6|12072|12071|12074.7|12073.7|12070|12069|168
1656341330000|2022-06-27 14:48:50|12071.2|12070.2|12068.7|12067.7|12071.6|12070.6|12068.2|12067.2|191
1656341340000|2022-06-27 14:49:00|12068.8|12067.8|12071.6|12070.6|12072.1|12071.1|12067.8|12066.8|230
1656341350000|2022-06-27 14:49:10|12071.5|12070.5|12074.8|12073.8|12075|12074|12068.3|12067.3|290
1656341360000|2022-06-27 14:49:20|12075|12074|12077.1|12076.1|12077.2|12076.2|12073.7|12072.7|207
1656341370000|2022-06-27 14:49:30|12076.8|12075.8|12075.1|12074.1|12077.1|12076.1|12073|12072|188
1656341380000|2022-06-27 14:49:40|12075|12074|12077|12076|12077|12076|12074|12073|102
1656341390000|2022-06-27 14:49:50|12076.3|12075.3|12077.3|12076.3|12077.6|12076.6|12075|12074|110
1656341400000|2022-06-27 14:50:00|12077.5|12076.5|12076|12075|12080.2|12079.2|12072.5|12071.5|350
1656341410000|2022-06-27 14:50:10|12076.5|12075.5|12078.7|12077.7|12079.2|12078.2|12076.5|12075.5|180
1656341420000|2022-06-27 14:50:20|12078.5|12077.5|12079.6|12078.6|12081|12080|12078|12077|172
1656341430000|2022-06-27 14:50:30|12079.3|12078.3|12081.2|12080.2|12081.5|12080.5|12078|12077|196
1656341440000|2022-06-27 14:50:40|12081.3|12080.3|12086.1|12085.1|12086.5|12085.5|12080.2|12079.2|271
1656341450000|2022-06-27 14:50:50|12085.8|12084.8|12088.6|12087.6|12092.3|12091.3|12085.8|12084.8|664
1656341460000|2022-06-27 14:51:00|12088.7|12087.7|12086.6|12085.6|12090.8|12089.8|12086|12085|274
1656341470000|2022-06-27 14:51:10|12086.5|12085.5|12086.7|12085.7|12088.1|12087.1|12085.5|12084.5|198
1656341480000|2022-06-27 14:51:20|12086.6|12085.6|12083.5|12082.5|12087.5|12086.5|12081.7|12080.7|280
1656341490000|2022-06-27 14:51:30|12084.2|12083.2|12083.6|12082.6|12085.3|12084.3|12082.2|12081.2|124
1656341500000|2022-06-27 14:51:40|12083.5|12082.5|12086.3|12085.3|12086.8|12085.8|12082.8|12081.8|153
1656341510000|2022-06-27 14:51:50|12086.1|12085.1|12092.2|12091.2|12092.3|12091.3|12086.1|12085.1|191
1656341520000|2022-06-27 14:52:00|12092.3|12091.3|12094.2|12093.2|12095.1|12094.1|12090.2|12089.2|385
1656341530000|2022-06-27 14:52:10|12094|12093|12092.5|12091.5|12094|12093|12090.7|12089.7|190
1656341540000|2022-06-27 14:52:20|12092.2|12091.2|12095.6|12094.6|12096.7|12095.7|12092.2|12091.2|187
1656341550000|2022-06-27 14:52:30|12094.8|12093.8|12093.8|12092.8|12095.7|12094.7|12091.7|12090.7|139
1656341560000|2022-06-27 14:52:40|12093.6|12092.6|12091.7|12090.7|12093.6|12092.6|12091|12090|165
1656341570000|2022-06-27 14:52:50|12091.8|12090.8|12092.5|12091.5|12094.3|12093.3|12091.2|12090.2|108
1656341580000|2022-06-27 14:53:00|12093.2|12092.2|12090.7|12089.7|12094.5|12093.5|12089.8|12088.8|239
1656341590000|2022-06-27 14:53:10|12090.8|12089.8|12088.5|12087.5|12091.2|12090.2|12088.5|12087.5|165
1656341600000|2022-06-27 14:53:20|12088.7|12087.7|12089.1|12088.1|12090.5|12089.5|12087|12086|125
1656341610000|2022-06-27 14:53:30|12089.5|12088.5|12085.2|12084.2|12090.8|12089.8|12084.6|12083.6|310
1656341620000|2022-06-27 14:53:40|12085.3|12084.3|12082.1|12081.1|12085.7|12084.7|12081.2|12080.2|336
1656341630000|2022-06-27 14:53:50|12082.3|12081.3|12087.1|12086.1|12087.8|12086.8|12082.2|12081.2|179
1656341640000|2022-06-27 14:54:00|12087.2|12086.2|12090.1|12089.1|12091|12090|12086|12085|216
1656341650000|2022-06-27 14:54:10|12090|12089|12089.7|12088.7|12092|12091|12089|12088|185
1656341660000|2022-06-27 14:54:20|12090.2|12089.2|12089.8|12088.8|12091.5|12090.5|12089|12088|85
1656341670000|2022-06-27 14:54:30|12090|12089|12090.2|12089.2|12091.5|12090.5|12089.3|12088.3|115
1656341680000|2022-06-27 14:54:40|12090.1|12089.1|12089.5|12088.5|12093|12092|12089.5|12088.5|134
1656341690000|2022-06-27 14:54:50|12090|12089|12091|12090|12091.5|12090.5|12089|12088|109
1656341700000|2022-06-27 14:55:00|12091.5|12090.5|12092.7|12091.7|12093.2|12092.2|12090|12089|162
1656341710000|2022-06-27 14:55:10|12092.6|12091.6|12098|12097|12099.2|12098.2|12092|12091|415
1656341720000|2022-06-27 14:55:20|12098.1|12097.1|12091.2|12090.2|12099|12098|12090.3|12089.3|297
1656341730000|2022-06-27 14:55:30|12091.5|12090.5|12095.8|12094.8|12095.8|12094.8|12091.2|12090.2|106
1656341740000|2022-06-27 14:55:40|12096|12095|12096.6|12095.6|12097.7|12096.7|12093.8|12092.8|125
1656341750000|2022-06-27 14:55:50|12096.5|12095.5|12095.1|12094.1|12097.2|12096.2|12094.8|12093.8|124
1656341760000|2022-06-27 14:56:00|12095|12094|12095.1|12094.1|12097|12096|12092.2|12091.2|161
1656341770000|2022-06-27 14:56:10|12095|12094|12099.3|12098.3|12099.7|12098.7|12094.5|12093.5|154
1656341780000|2022-06-27 14:56:20|12099.6|12098.6|12104.1|12103.1|12104.2|12103.2|12099|12098|390
1656341790000|2022-06-27 14:56:30|12104|12103|12105.5|12104.5|12105.5|12104.5|12102.3|12101.3|240
1656341800000|2022-06-27 14:56:40|12105.7|12104.7|12107|12106|12107.3|12106.3|12104.3|12103.3|338
1656341810000|2022-06-27 14:56:50|12106.8|12105.8|12107.5|12106.5|12111.1|12110.1|12106.3|12105.3|563
1656341820000|2022-06-27 14:57:00|12107.7|12106.7|12111.8|12110.8|12112.7|12111.7|12107.7|12106.7|264
1656341830000|2022-06-27 14:57:10|12111.7|12110.7|12111.6|12110.6|12113.6|12112.6|12110.2|12109.2|306
1656341840000|2022-06-27 14:57:20|12112|12111|12115.1|12114.1|12115.2|12114.2|12111.5|12110.5|365
1656341850000|2022-06-27 14:57:30|12115|12114|12111.5|12110.5|12115|12114|12110.1|12109.1|333
1656341860000|2022-06-27 14:57:40|12111.3|12110.3|12115.2|12114.2|12115.7|12114.7|12110.8|12109.8|284
1656341870000|2022-06-27 14:57:50|12115.5|12114.5|12112.2|12111.2|12115.5|12114.5|12111|12110|179
1656341880000|2022-06-27 14:58:00|12111.8|12110.8|12111.5|12110.5|12114.2|12113.2|12110.8|12109.8|219
1656341890000|2022-06-27 14:58:10|12111.7|12110.7|12114.5|12113.5|12115|12114|12111.5|12110.5|156
1656341900000|2022-06-27 14:58:20|12114.2|12113.2|12108.5|12107.5|12116|12115|12108.3|12107.3|504
1656341910000|2022-06-27 14:58:30|12108.7|12107.7|12107.2|12106.2|12109.3|12108.3|12106.7|12105.7|218
1656341920000|2022-06-27 14:58:40|12107.5|12106.5|12105.8|12104.8|12108.6|12107.6|12104.2|12103.2|262
1656341930000|2022-06-27 14:58:50|12106|12105|12102.7|12101.7|12106.1|12105.1|12101.8|12100.8|220
1656341940000|2022-06-27 14:59:00|12102.8|12101.8|12100.7|12099.7|12105|12104|12099.3|12098.3|459
1656341950000|2022-06-27 14:59:10|12100.8|12099.8|12104|12103|12104.2|12103.2|12100.6|12099.6|164
1656341960000|2022-06-27 14:59:20|12103.7|12102.7|12103.7|12102.7|12104.6|12103.6|12102.7|12101.7|152
1656341970000|2022-06-27 14:59:30|12104.1|12103.1|12103.7|12102.7|12105.3|12104.3|12102.3|12101.3|133
1656341980000|2022-06-27 14:59:40|12103.8|12102.8|12103|12102|12105.8|12104.8|12102|12101|73
1656341990000|2022-06-27 14:59:50|12103.2|12102.2|12104.1|12103.1|12104.1|12103.1|12101.1|12100.1|126
1656342000000|2022-06-27 15:00:00|12103.8|12102.8|12106.5|12105.5|12106.5|12105.5|12103.2|12102.2|288
1656342010000|2022-06-27 15:00:10|12107|12106|12105.2|12104.2|12109.5|12108.5|12104.2|12103.2|344
1656342020000|2022-06-27 15:00:20|12105.6|12104.6|12108.2|12107.2|12109.1|12108.1|12105.6|12104.6|132
1656342030000|2022-06-27 15:00:30|12108.3|12107.3|12107.1|12106.1|12109.7|12108.7|12107|12106|125
1656342040000|2022-06-27 15:00:40|12106.8|12105.8|12106.7|12105.7|12108.1|12107.1|12106.3|12105.3|91
1656342050000|2022-06-27 15:00:50|12106.8|12105.8|12104.1|12103.1|12107|12106|12101.6|12100.6|274
1656342060000|2022-06-27 15:01:00|12104.7|12103.7|12102.2|12101.2|12105.2|12104.2|12101.6|12100.6|140
1656342070000|2022-06-27 15:01:10|12102.5|12101.5|12090.3|12089.3|12103.2|12102.2|12090.3|12089.3|445
1656342080000|2022-06-27 15:01:20|12090.5|12089.5|12090.7|12089.7|12095.2|12094.2|12089.8|12088.8|356
1656342090000|2022-06-27 15:01:30|12091|12090|12090.5|12089.5|12093.3|12092.3|12088.2|12087.2|222
1656342100000|2022-06-27 15:01:40|12090.3|12089.3|12089.6|12088.6|12095.3|12094.3|12089.5|12088.5|319
1656342110000|2022-06-27 15:01:50|12089.7|12088.7|12087.5|12086.5|12091.1|12090.1|12087.5|12086.5|133
1656342120000|2022-06-27 15:02:00|12088.5|12087.5|12088.7|12087.7|12091.6|12090.6|12088.1|12087.1|241
1656342130000|2022-06-27 15:02:10|12088.6|12087.6|12090.8|12089.8|12091.5|12090.5|12086.8|12085.8|290
1656342140000|2022-06-27 15:02:20|12090.7|12089.7|12092.3|12091.3|12092.5|12091.5|12088|12087|203
1656342150000|2022-06-27 15:02:30|12092.5|12091.5|12090.2|12089.2|12092.8|12091.8|12089.7|12088.7|98
1656342160000|2022-06-27 15:02:40|12090|12089|12088.5|12087.5|12090.7|12089.7|12087.7|12086.7|130
1656342170000|2022-06-27 15:02:50|12088.3|12087.3|12088|12087|12089.5|12088.5|12086|12085|168
1656342180000|2022-06-27 15:03:00|12088.5|12087.5|12087.2|12086.2|12089.8|12088.8|12085.7|12084.7|153
1656342190000|2022-06-27 15:03:10|12087.5|12086.5|12084.6|12083.6|12087.7|12086.7|12084.5|12083.5|172
1656342200000|2022-06-27 15:03:20|12085.1|12084.1|12086.8|12085.8|12088.5|12087.5|12084.5|12083.5|158
1656342210000|2022-06-27 15:03:30|12087|12086|12091.5|12090.5|12091.5|12090.5|12086.7|12085.7|171
1656342220000|2022-06-27 15:03:40|12091.2|12090.2|12090.8|12089.8|12093.5|12092.5|12089.7|12088.7|208
1656342230000|2022-06-27 15:03:50|12090.7|12089.7|12089.7|12088.7|12092|12091|12089.2|12088.2|60
1656342240000|2022-06-27 15:04:00|12089.6|12088.6|12085.3|12084.3|12090.3|12089.3|12084.1|12083.1|229
1656342250000|2022-06-27 15:04:10|12085.2|12084.2|12086.7|12085.7|12087.6|12086.6|12084.2|12083.2|209
1656342260000|2022-06-27 15:04:20|12086.8|12085.8|12088.7|12087.7|12090.2|12089.2|12086.7|12085.7|122
1656342270000|2022-06-27 15:04:30|12089.1|12088.1|12090|12089|12095.1|12094.1|12089.1|12088.1|283
1656342280000|2022-06-27 15:04:40|12089.7|12088.7|12089.3|12088.3|12090|12089|12086.2|12085.2|115
1656342290000|2022-06-27 15:04:50|12089.2|12088.2|12090.6|12089.6|12091.8|12090.8|12089.1|12088.1|138
1656342300000|2022-06-27 15:05:00|12090.5|12089.5|12087.3|12086.3|12091|12090|12086.7|12085.7|117
1656342310000|2022-06-27 15:05:10|12087.6|12086.6|12085.5|12084.5|12089.8|12088.8|12084.7|12083.7|138
1656342320000|2022-06-27 15:05:20|12085.7|12084.7|12087.2|12086.2|12087.5|12086.5|12083.3|12082.3|205
1656342330000|2022-06-27 15:05:30|12087.3|12086.3|12085.8|12084.8|12089.3|12088.3|12085.6|12084.6|149
1656342340000|2022-06-27 15:05:40|12086|12085|12087.2|12086.2|12088|12087|12084.6|12083.6|103
1656342350000|2022-06-27 15:05:50|12086.8|12085.8|12084.3|12083.3|12087.5|12086.5|12084|12083|146
1656342360000|2022-06-27 15:06:00|12084.5|12083.5|12085.1|12084.1|12086.5|12085.5|12081.5|12080.5|219
1656342370000|2022-06-27 15:06:10|12085.2|12084.2|12087|12086|12087.3|12086.3|12085.2|12084.2|94
1656342380000|2022-06-27 15:06:20|12086.2|12085.2|12087.3|12086.3|12087.8|12086.8|12085.5|12084.5|52
1656342390000|2022-06-27 15:06:30|12087.5|12086.5|12086.5|12085.5|12090.1|12089.1|12086.2|12085.2|151
1656342400000|2022-06-27 15:06:40|12086.2|12085.2|12086.7|12085.7|12087|12086|12085.5|12084.5|65
1656342410000|2022-06-27 15:06:50|12086.3|12085.3|12087.2|12086.2|12087.5|12086.5|12084.1|12083.1|67
1656342420000|2022-06-27 15:07:00|12087.5|12086.5|12085.5|12084.5|12087.6|12086.6|12085|12084|93
1656342430000|2022-06-27 15:07:10|12085.2|12084.2|12079.7|12078.7|12085.7|12084.7|12079.2|12078.2|272
1656342440000|2022-06-27 15:07:20|12079.8|12078.8|12078.7|12077.7|12081.2|12080.2|12078.5|12077.5|197
1656342450000|2022-06-27 15:07:30|12078.6|12077.6|12078.8|12077.8|12081|12080|12076.8|12075.8|201
1656342460000|2022-06-27 15:07:40|12079.2|12078.2|12082|12081|12082|12081|12078.5|12077.5|156
1656342470000|2022-06-27 15:07:50|12081.5|12080.5|12083.2|12082.2|12084.2|12083.2|12081.2|12080.2|144
1656342480000|2022-06-27 15:08:00|12083.1|12082.1|12077.2|12076.2|12083.1|12082.1|12076.6|12075.6|357
1656342490000|2022-06-27 15:08:10|12077.1|12076.1|12078|12077|12079|12078|12075|12074|369
1656342500000|2022-06-27 15:08:20|12078.2|12077.2|12082.2|12081.2|12082.7|12081.7|12078|12077|133
1656342510000|2022-06-27 15:08:30|12082.7|12081.7|12081.8|12080.8|12083.1|12082.1|12080.8|12079.8|166
1656342520000|2022-06-27 15:08:40|12082.2|12081.2|12080.2|12079.2|12083|12082|12079.7|12078.7|90
1656342530000|2022-06-27 15:08:50|12081|12080|12081.1|12080.1|12081.7|12080.7|12079|12078|78
1656342540000|2022-06-27 15:09:00|12081.2|12080.2|12082.7|12081.7|12085|12084|12081.1|12080.1|139
1656342550000|2022-06-27 15:09:10|12082.5|12081.5|12079.5|12078.5|12082.5|12081.5|12078.2|12077.2|104
1656342560000|2022-06-27 15:09:20|12079.6|12078.6|12075.1|12074.1|12080.5|12079.5|12074|12073|219
1656342570000|2022-06-27 15:09:30|12074.7|12073.7|12074.7|12073.7|12075.2|12074.2|12072.8|12071.8|221
1656342580000|2022-06-27 15:09:40|12074.8|12073.8|12063.2|12062.2|12075.3|12074.3|12062.7|12061.7|626
1656342590000|2022-06-27 15:09:50|12064|12063|12062.8|12061.8|12066|12065|12060.7|12059.7|488
1656342600000|2022-06-27 15:10:00|12062.6|12061.6|12056.7|12055.7|12064|12063|12056.1|12055.1|469
1656342610000|2022-06-27 15:10:10|12057.5|12056.5|12057.5|12056.5|12061|12060|12053.2|12052.2|447
1656342620000|2022-06-27 15:10:20|12057.3|12056.3|12067|12066|12067|12066|12057.3|12056.3|349
1656342630000|2022-06-27 15:10:30|12067.5|12066.5|12065.3|12064.3|12069|12068|12064.3|12063.3|336
1656342640000|2022-06-27 15:10:40|12065.2|12064.2|12068.7|12067.7|12068.8|12067.8|12064.7|12063.7|105
1656342650000|2022-06-27 15:10:50|12069|12068|12068.6|12067.6|12069.2|12068.2|12066.8|12065.8|147
1656342660000|2022-06-27 15:11:00|12069|12068|12069.6|12068.6|12070.7|12069.7|12068|12067|159
1656342670000|2022-06-27 15:11:10|12069.7|12068.7|12068|12067|12070.1|12069.1|12067.8|12066.8|102
1656342680000|2022-06-27 15:11:20|12067.7|12066.7|12067.8|12066.8|12068.5|12067.5|12065.5|12064.5|228
1656342690000|2022-06-27 15:11:30|12068|12067|12071.5|12070.5|12071.5|12070.5|12068|12067|171
1656342700000|2022-06-27 15:11:40|12071.7|12070.7|12074.5|12073.5|12074.5|12073.5|12071.2|12070.2|271
1656342710000|2022-06-27 15:11:50|12074.6|12073.6|12067.3|12066.3|12075.2|12074.2|12066.8|12065.8|230
1656342720000|2022-06-27 15:12:00|12067|12066|12058.2|12057.2|12067.7|12066.7|12057.2|12056.2|293
1656342730000|2022-06-27 15:12:10|12058.3|12057.3|12060.7|12059.7|12062|12061|12058|12057|196
1656342740000|2022-06-27 15:12:20|12059.8|12058.8|12058.1|12057.1|12061.2|12060.2|12055.7|12054.7|170
1656342750000|2022-06-27 15:12:30|12058|12057|12058.2|12057.2|12059.2|12058.2|12055.8|12054.8|142
1656342760000|2022-06-27 15:12:40|12058|12057|12055|12054|12059.1|12058.1|12053.8|12052.8|114
1656342770000|2022-06-27 15:12:50|12054.3|12053.3|12055.8|12054.8|12057.3|12056.3|12053|12052|168
1656342780000|2022-06-27 15:13:00|12055.7|12054.7|12057.7|12056.7|12059.3|12058.3|12053.6|12052.6|196
1656342790000|2022-06-27 15:13:10|12057.8|12056.8|12058.2|12057.2|12058.7|12057.7|12055.8|12054.8|136
1656342800000|2022-06-27 15:13:20|12058.3|12057.3|12061.8|12060.8|12062.1|12061.1|12058.3|12057.3|130
1656342810000|2022-06-27 15:13:30|12062|12061|12060|12059|12062.5|12061.5|12058.3|12057.3|185
1656342820000|2022-06-27 15:13:40|12060.5|12059.5|12059.8|12058.8|12061.5|12060.5|12059|12058|73
1656342830000|2022-06-27 15:13:50|12059.7|12058.7|12059.3|12058.3|12061|12060|12058.5|12057.5|62
1656342840000|2022-06-27 15:14:00|12058.3|12057.3|12061.1|12060.1|12062.3|12061.3|12058.3|12057.3|88
1656342850000|2022-06-27 15:14:10|12061|12060|12062.7|12061.7|12063|12062|12060.2|12059.2|77
1656342860000|2022-06-27 15:14:20|12063.1|12062.1|12062.2|12061.2|12063.6|12062.6|12060.3|12059.3|97
1656342870000|2022-06-27 15:14:30|12062.1|12061.1|12061|12060|12063|12062|12060.2|12059.2|57
1656342880000|2022-06-27 15:14:40|12061.1|12060.1|12061|12060|12061.3|12060.3|12057.7|12056.7|162
1656342890000|2022-06-27 15:14:50|12061.1|12060.1|12064|12063|12065.8|12064.8|12061|12060|129
1656342900000|2022-06-27 15:15:00|12064.3|12063.3|12062.2|12061.2|12065.5|12064.5|12060.6|12059.6|154
1656342910000|2022-06-27 15:15:10|12061.8|12060.8|12055.6|12054.6|12062|12061|12055.3|12054.3|152
1656342920000|2022-06-27 15:15:20|12055.7|12054.7|12060.8|12059.8|12062.2|12061.2|12055.6|12054.6|93
1656342930000|2022-06-27 15:15:30|12061|12060|12064.2|12063.2|12065|12064|12059.6|12058.6|71
1656342940000|2022-06-27 15:15:40|12064.8|12063.8|12071.5|12070.5|12071.8|12070.8|12064.8|12063.8|316
1656342950000|2022-06-27 15:15:50|12071.3|12070.3|12076|12075|12078.1|12077.1|12069.3|12068.3|429
1656342960000|2022-06-27 15:16:00|12074|12073|12073.8|12072.8|12074|12073|12068.3|12067.3|255
1656342970000|2022-06-27 15:16:10|12075.1|12074.1|12075.7|12074.7|12077.3|12076.3|12074.7|12073.7|158
1656342980000|2022-06-27 15:16:20|12076.3|12075.3|12076.5|12075.5|12078.5|12077.5|12075|12074|192
1656342990000|2022-06-27 15:16:30|12077|12076|12078.7|12077.7|12079.8|12078.8|12076.1|12075.1|141
1656343000000|2022-06-27 15:16:40|12078.8|12077.8|12082|12081|12082.5|12081.5|12078.8|12077.8|246
1656343010000|2022-06-27 15:16:50|12081.7|12080.7|12083.7|12082.7|12085|12084|12081.7|12080.7|249
1656343020000|2022-06-27 15:17:00|12083.6|12082.6|12074.8|12073.8|12083.6|12082.6|12073.8|12072.8|286
1656343030000|2022-06-27 15:17:10|12074.7|12073.7|12074|12073|12078.2|12077.2|12073.6|12072.6|158
1656343040000|2022-06-27 15:17:20|12073.7|12072.7|12069.1|12068.1|12074.8|12073.8|12068.8|12067.8|246
1656343050000|2022-06-27 15:17:30|12069.3|12068.3|12070.5|12069.5|12072.3|12071.3|12069|12068|87
1656343060000|2022-06-27 15:17:40|12070.3|12069.3|12074.1|12073.1|12074.7|12073.7|12070|12069|75
1656343070000|2022-06-27 15:17:50|12073.7|12072.7|12070.7|12069.7|12075.8|12074.8|12070.7|12069.7|77
1656343080000|2022-06-27 15:18:00|12070.8|12069.8|12067.5|12066.5|12070.8|12069.8|12063.6|12062.6|272
1656343090000|2022-06-27 15:18:10|12067.3|12066.3|12066.7|12065.7|12069.2|12068.2|12065.2|12064.2|76
1656343100000|2022-06-27 15:18:20|12066.5|12065.5|12064.1|12063.1|12067.3|12066.3|12063.6|12062.6|129
1656343110000|2022-06-27 15:18:30|12064|12063|12062.1|12061.1|12064.5|12063.5|12061.2|12060.2|125
1656343120000|2022-06-27 15:18:40|12063.2|12062.2|12062.8|12061.8|12064.7|12063.7|12062.2|12061.2|77
1656343130000|2022-06-27 15:18:50|12063|12062|12060.8|12059.8|12063.6|12062.6|12059.3|12058.3|154
1656343140000|2022-06-27 15:19:00|12060.7|12059.7|12059|12058|12062.2|12061.2|12058.3|12057.3|121
1656343150000|2022-06-27 15:19:10|12059.1|12058.1|12069.8|12068.8|12069.8|12068.8|12059.1|12058.1|235
1656343160000|2022-06-27 15:19:20|12069.7|12068.7|12069|12068|12070.2|12069.2|12065.6|12064.6|98
1656343170000|2022-06-27 15:19:30|12069.3|12068.3|12068.6|12067.6|12072.3|12071.3|12067.8|12066.8|128
1656343180000|2022-06-27 15:19:40|12069.1|12068.1|12072.3|12071.3|12072.6|12071.6|12069|12068|108
1656343190000|2022-06-27 15:19:50|12072.1|12071.1|12069.3|12068.3|12072.3|12071.3|12068.3|12067.3|101
1656343200000|2022-06-27 15:20:00|12069.5|12068.5|12072.2|12071.2|12072.6|12071.6|12068.2|12067.2|112
1656343210000|2022-06-27 15:20:10|12072.5|12071.5|12070.3|12069.3|12074.7|12073.7|12067.8|12066.8|175
1656343220000|2022-06-27 15:20:20|12070.1|12069.1|12066.3|12065.3|12072.1|12071.1|12066|12065|121
1656343230000|2022-06-27 15:20:30|12066.6|12065.6|12067.8|12066.8|12068.5|12067.5|12064.8|12063.8|98
1656343240000|2022-06-27 15:20:40|12068|12067|12068.6|12067.6|12069.2|12068.2|12066.7|12065.7|59
1656343250000|2022-06-27 15:20:50|12068.5|12067.5|12069.1|12068.1|12069.1|12068.1|12064.2|12063.2|87
1656343260000|2022-06-27 15:21:00|12069.2|12068.2|12072.3|12071.3|12072.6|12071.6|12069.1|12068.1|86
1656343270000|2022-06-27 15:21:10|12072.2|12071.2|12076.5|12075.5|12076.7|12075.7|12071.6|12070.6|207
1656343280000|2022-06-27 15:21:20|12076.3|12075.3|12076.8|12075.8|12079.6|12078.6|12076.2|12075.2|179
1656343290000|2022-06-27 15:21:30|12077.1|12076.1|12080.8|12079.8|12081.7|12080.7|12077.1|12076.1|125
1656343300000|2022-06-27 15:21:40|12080.7|12079.7|12082.3|12081.3|12082.3|12081.3|12077.6|12076.6|146
1656343310000|2022-06-27 15:21:50|12082.5|12081.5|12085.5|12084.5|12086|12085|12081.3|12080.3|206
1656343320000|2022-06-27 15:22:00|12085.7|12084.7|12082.2|12081.2|12086.3|12085.3|12081.8|12080.8|196
1656343330000|2022-06-27 15:22:10|12082.5|12081.5|12088.5|12087.5|12091|12090|12082.5|12081.5|261
1656343340000|2022-06-27 15:22:20|12088.6|12087.6|12092|12091|12092.2|12091.2|12088.1|12087.1|201
1656343350000|2022-06-27 15:22:30|12092.7|12091.7|12094.5|12093.5|12095.2|12094.2|12091.5|12090.5|238
1656343360000|2022-06-27 15:22:40|12094.3|12093.3|12091|12090|12094.3|12093.3|12090.6|12089.6|218
1656343370000|2022-06-27 15:22:50|12091.1|12090.1|12093|12092|12093|12092|12090.5|12089.5|86
1656343380000|2022-06-27 15:23:00|12092.6|12091.6|12089.7|12088.7|12092.6|12091.6|12084.3|12083.3|233
1656343390000|2022-06-27 15:23:10|12090|12089|12089.2|12088.2|12090.8|12089.8|12087.5|12086.5|115
1656343400000|2022-06-27 15:23:20|12088.7|12087.7|12084.8|12083.8|12089.1|12088.1|12084.8|12083.8|100
1656343410000|2022-06-27 15:23:30|12085.1|12084.1|12086.7|12085.7|12087.5|12086.5|12085.1|12084.1|93
1656343420000|2022-06-27 15:23:40|12086.1|12085.1|12086|12085|12087|12086|12085.5|12084.5|74
1656343430000|2022-06-27 15:23:50|12085.6|12084.6|12085.6|12084.6|12086.1|12085.1|12084.6|12083.6|70
1656343440000|2022-06-27 15:24:00|12085.7|12084.7|12093.5|12092.5|12094.1|12093.1|12085.7|12084.7|229
1656343450000|2022-06-27 15:24:10|12093.6|12092.6|12097.7|12096.7|12098.2|12097.2|12093.1|12092.1|279
1656343460000|2022-06-27 15:24:20|12097.6|12096.6|12098.3|12097.3|12099.5|12098.5|12096.8|12095.8|203
1656343470000|2022-06-27 15:24:30|12098|12097|12098.5|12097.5|12099.1|12098.1|12096.7|12095.7|153
1656343480000|2022-06-27 15:24:40|12098.3|12097.3|12097.3|12096.3|12099.7|12098.7|12095.1|12094.1|199
1656343490000|2022-06-27 15:24:50|12097.6|12096.6|12098.2|12097.2|12098.6|12097.6|12094.6|12093.6|128
1656343500000|2022-06-27 15:25:00|12098.3|12097.3|12101.8|12100.8|12102.5|12101.5|12098.1|12097.1|230
1656343510000|2022-06-27 15:25:10|12102|12101|12104|12103|12104.5|12103.5|12100.5|12099.5|326
1656343520000|2022-06-27 15:25:20|12103.5|12102.5|12104.8|12103.8|12104.8|12103.8|12102.5|12101.5|185
1656343530000|2022-06-27 15:25:30|12104.7|12103.7|12104.2|12103.2|12106|12105|12103.5|12102.5|264
1656343540000|2022-06-27 15:25:40|12103.6|12102.6|12102.2|12101.2|12104|12103|12101.3|12100.3|202
1656343550000|2022-06-27 15:25:50|12102.3|12101.3|12104|12103|12105.2|12104.2|12100.2|12099.2|199
1656343560000|2022-06-27 15:26:00|12104.3|12103.3|12105.6|12104.6|12106.3|12105.3|12102.5|12101.5|216
1656343570000|2022-06-27 15:26:10|12105.3|12104.3|12102.2|12101.2|12105.7|12104.7|12098.7|12097.7|171
1656343580000|2022-06-27 15:26:20|12102.3|12101.3|12103.3|12102.3|12104.6|12103.6|12101.3|12100.3|90
1656343590000|2022-06-27 15:26:30|12103.2|12102.2|12102.8|12101.8|12103.6|12102.6|12101.6|12100.6|97
1656343600000|2022-06-27 15:26:40|12103.1|12102.1|12102|12101|12103.7|12102.7|12101.5|12100.5|61
1656343610000|2022-06-27 15:26:50|12101.7|12100.7|12100.1|12099.1|12102.8|12101.8|12099.2|12098.2|116
1656343620000|2022-06-27 15:27:00|12100|12099|12101.5|12100.5|12101.6|12100.6|12097.7|12096.7|115
1656343630000|2022-06-27 15:27:10|12101.3|12100.3|12105.2|12104.2|12105.5|12104.5|12100.7|12099.7|143
1656343640000|2022-06-27 15:27:20|12105.1|12104.1|12106.6|12105.6|12108.6|12107.6|12105.1|12104.1|207
1656343650000|2022-06-27 15:27:30|12106.5|12105.5|12106.7|12105.7|12109.2|12108.2|12105.7|12104.7|126
1656343660000|2022-06-27 15:27:40|12106.8|12105.8|12104.3|12103.3|12107.2|12106.2|12104.1|12103.1|110
1656343670000|2022-06-27 15:27:50|12104.5|12103.5|12105.3|12104.3|12105.7|12104.7|12103.3|12102.3|108
1656343680000|2022-06-27 15:28:00|12105.2|12104.2|12102.7|12101.7|12105.5|12104.5|12102.1|12101.1|81
1656343690000|2022-06-27 15:28:10|12103.1|12102.1|12105.7|12104.7|12105.7|12104.7|12101.7|12100.7|102
1656343700000|2022-06-27 15:28:20|12105.5|12104.5|12104.6|12103.6|12105.7|12104.7|12103.3|12102.3|82
1656343710000|2022-06-27 15:28:30|12105|12104|12105.5|12104.5|12105.7|12104.7|12103.7|12102.7|116
1656343720000|2022-06-27 15:28:40|12105.6|12104.6|12109.2|12108.2|12109.5|12108.5|12105.5|12104.5|185
1656343730000|2022-06-27 15:28:50|12109.3|12108.3|12107|12106|12109.5|12108.5|12106.7|12105.7|159
1656343740000|2022-06-27 15:29:00|12107.2|12106.2|12105.8|12104.8|12109.5|12108.5|12105|12104|157
1656343750000|2022-06-27 15:29:10|12106|12105|12107.2|12106.2|12108.3|12107.3|12105|12104|176
1656343760000|2022-06-27 15:29:20|12107.3|12106.3|12105.2|12104.2|12107.7|12106.7|12104|12103|124
1656343770000|2022-06-27 15:29:30|12105.1|12104.1|12104.2|12103.2|12105.5|12104.5|12102.2|12101.2|154
1656343780000|2022-06-27 15:29:40|12104.3|12103.3|12103.8|12102.8|12105.5|12104.5|12103.3|12102.3|65
1656343790000|2022-06-27 15:29:50|12104.1|12103.1|12103.3|12102.3|12104.8|12103.8|12101.5|12100.5|137
1656343800000|2022-06-27 15:30:00|12103.5|12102.5|12100|12099|12104.5|12103.5|12099|12098|288
1656343810000|2022-06-27 15:30:10|12099.8|12098.8|12104.3|12103.3|12104.3|12103.3|12099.7|12098.7|137
1656343820000|2022-06-27 15:30:20|12104.1|12103.1|12101.2|12100.2|12104.1|12103.1|12100.8|12099.8|115
1656343830000|2022-06-27 15:30:30|12101.6|12100.6|12096.7|12095.7|12102.2|12101.2|12095.6|12094.6|291
1656343840000|2022-06-27 15:30:40|12096.8|12095.8|12097.1|12096.1|12097.2|12096.2|12095|12094|208
1656343850000|2022-06-27 15:30:50|12097.2|12096.2|12095.1|12094.1|12097.3|12096.3|12094.1|12093.1|141
1656343860000|2022-06-27 15:31:00|12095.2|12094.2|12093.6|12092.6|12097.7|12096.7|12093.2|12092.2|280
1656343870000|2022-06-27 15:31:10|12093.7|12092.7|12094.3|12093.3|12095.5|12094.5|12092.5|12091.5|191
1656343880000|2022-06-27 15:31:20|12094.5|12093.5|12095.8|12094.8|12095.8|12094.8|12091.6|12090.6|218
1656343890000|2022-06-27 15:31:30|12095.7|12094.7|12094.6|12093.6|12096.1|12095.1|12093.7|12092.7|89
1656343900000|2022-06-27 15:31:40|12094.5|12093.5|12091.2|12090.2|12094.8|12093.8|12089.7|12088.7|116
1656343910000|2022-06-27 15:31:50|12091.3|12090.3|12090|12089|12094.3|12093.3|12090|12089|94
1656343920000|2022-06-27 15:32:00|12090.5|12089.5|12093.7|12092.7|12094.1|12093.1|12089.7|12088.7|95
1656343930000|2022-06-27 15:32:10|12093.5|12092.5|12093.7|12092.7|12094.8|12093.8|12092.6|12091.6|73
1656343940000|2022-06-27 15:32:20|12093.8|12092.8|12090.2|12089.2|12094.8|12093.8|12090.2|12089.2|86
1656343950000|2022-06-27 15:32:30|12090.3|12089.3|12089.5|12088.5|12090.7|12089.7|12088.2|12087.2|137
1656343960000|2022-06-27 15:32:40|12089.6|12088.6|12085.2|12084.2|12089.7|12088.7|12083.7|12082.7|308
1656343970000|2022-06-27 15:32:50|12085.1|12084.1|12088|12087|12090.2|12089.2|12085|12084|232
1656343980000|2022-06-27 15:33:00|12086.7|12085.7|12088.5|12087.5|12089|12088|12085|12084|146
1656343990000|2022-06-27 15:33:10|12088.3|12087.3|12094.7|12093.7|12095|12094|12087.5|12086.5|174
1656344000000|2022-06-27 15:33:20|12094.8|12093.8|12096.2|12095.2|12096.5|12095.5|12094.3|12093.3|170
1656344010000|2022-06-27 15:33:30|12096|12095|12095.3|12094.3|12098|12097|12095|12094|134
1656344020000|2022-06-27 15:33:40|12095.5|12094.5|12094.6|12093.6|12096|12095|12093.5|12092.5|45
1656344030000|2022-06-27 15:33:50|12094.7|12093.7|12088.8|12087.8|12094.7|12093.7|12088.2|12087.2|160
1656344040000|2022-06-27 15:34:00|12088.7|12087.7|12083.1|12082.1|12089.3|12088.3|12083.1|12082.1|185
1656344050000|2022-06-27 15:34:10|12083.2|12082.2|12081.6|12080.6|12084.3|12083.3|12079.7|12078.7|360
1656344060000|2022-06-27 15:34:20|12081.7|12080.7|12083.8|12082.8|12084.7|12083.7|12080.2|12079.2|87
1656344070000|2022-06-27 15:34:30|12083.7|12082.7|12083.8|12082.8|12084.7|12083.7|12080.6|12079.6|71
1656344080000|2022-06-27 15:34:40|12083.7|12082.7|12084.3|12083.3|12086|12085|12083.5|12082.5|84
1656344090000|2022-06-27 15:34:50|12084.2|12083.2|12081|12080|12084.2|12083.2|12080.7|12079.7|148
1656344100000|2022-06-27 15:35:00|12080.8|12079.8|12077.6|12076.6|12082.3|12081.3|12076|12075|310
1656344110000|2022-06-27 15:35:10|12077.7|12076.7|12078.3|12077.3|12080.3|12079.3|12075|12074|132
1656344120000|2022-06-27 15:35:20|12078.6|12077.6|12083|12082|12085.1|12084.1|12077.7|12076.7|114
1656344130000|2022-06-27 15:35:30|12082.8|12081.8|12084.1|12083.1|12085.2|12084.2|12082.1|12081.1|74
1656344140000|2022-06-27 15:35:40|12084.5|12083.5|12086|12085|12086.1|12085.1|12084|12083|84
1656344150000|2022-06-27 15:35:50|12086.1|12085.1|12087.6|12086.6|12088.5|12087.5|12085.2|12084.2|82
1656344160000|2022-06-27 15:36:00|12087.7|12086.7|12084.3|12083.3|12089.5|12088.5|12083.8|12082.8|190
1656344170000|2022-06-27 15:36:10|12084.2|12083.2|12084.3|12083.3|12086|12085|12080.1|12079.1|109
1656344180000|2022-06-27 15:36:20|12084.2|12083.2|12081.3|12080.3|12084.8|12083.8|12080.7|12079.7|50
1656344190000|2022-06-27 15:36:30|12081.2|12080.2|12078.5|12077.5|12081.2|12080.2|12077.7|12076.7|86
1656344200000|2022-06-27 15:36:40|12078.3|12077.3|12074.7|12073.7|12079.7|12078.7|12073.8|12072.8|218
1656344210000|2022-06-27 15:36:50|12074.6|12073.6|12074.6|12073.6|12077|12076|12073.6|12072.6|119
1656344220000|2022-06-27 15:37:00|12074.1|12073.1|12069.6|12068.6|12074.1|12073.1|12068.1|12067.1|309
1656344230000|2022-06-27 15:37:10|12069.8|12068.8|12070.8|12069.8|12073.6|12072.6|12069.8|12068.8|67
1656344240000|2022-06-27 15:37:20|12070.6|12069.6|12067.2|12066.2|12070.7|12069.7|12066.3|12065.3|160
1656344250000|2022-06-27 15:37:30|12067.1|12066.1|12069.8|12068.8|12070|12069|12066.2|12065.2|146
1656344260000|2022-06-27 15:37:40|12070.6|12069.6|12077|12076|12077.7|12076.7|12070.1|12069.1|195
1656344270000|2022-06-27 15:37:50|12077.3|12076.3|12079.1|12078.1|12079.7|12078.7|12075.3|12074.3|130
1656344280000|2022-06-27 15:38:00|12079|12078|12080.7|12079.7|12081.6|12080.6|12077.1|12076.1|187
1656344290000|2022-06-27 15:38:10|12080.6|12079.6|12077.2|12076.2|12081.5|12080.5|12077.1|12076.1|195
1656344300000|2022-06-27 15:38:20|12077.5|12076.5|12080|12079|12080|12079|12075.1|12074.1|97
1656344310000|2022-06-27 15:38:30|12079.6|12078.6|12079|12078|12080|12079|12076.6|12075.6|35
1656344320000|2022-06-27 15:38:40|12078.8|12077.8|12081.2|12080.2|12081.6|12080.6|12078.8|12077.8|62
1656344330000|2022-06-27 15:38:50|12081|12080|12080.1|12079.1|12082.6|12081.6|12079.7|12078.7|56
1656344340000|2022-06-27 15:39:00|12080.6|12079.6|12081.6|12080.6|12082.7|12081.7|12079.8|12078.8|87
1656344350000|2022-06-27 15:39:10|12082.2|12081.2|12081.8|12080.8|12083.2|12082.2|12080.3|12079.3|70
1656344360000|2022-06-27 15:39:20|12082|12081|12081.8|12080.8|12083.5|12082.5|12081.5|12080.5|61
1656344370000|2022-06-27 15:39:30|12081.7|12080.7|12083|12082|12083.5|12082.5|12081.5|12080.5|35
1656344380000|2022-06-27 15:39:40|12083.1|12082.1|12083.7|12082.7|12084|12083|12081.6|12080.6|52
1656344390000|2022-06-27 15:39:50|12084.3|12083.3|12084.2|12083.2|12086.1|12085.1|12083.1|12082.1|91
1656344400000|2022-06-27 15:40:00|12084.8|12083.8|12084.8|12083.8|12086.5|12085.5|12081.5|12080.5|116
1656344410000|2022-06-27 15:40:10|12085|12084|12087.6|12086.6|12089.1|12088.1|12084.8|12083.8|93
1656344420000|2022-06-27 15:40:20|12087.3|12086.3|12089.6|12088.6|12090.3|12089.3|12087.3|12086.3|109
1656344430000|2022-06-27 15:40:30|12089.7|12088.7|12090.7|12089.7|12091|12090|12088.1|12087.1|117
1656344440000|2022-06-27 15:40:40|12090.5|12089.5|12091.1|12090.1|12092.7|12091.7|12089.6|12088.6|159
1656344450000|2022-06-27 15:40:50|12091.5|12090.5|12093.6|12092.6|12094.2|12093.2|12090.8|12089.8|82
1656344460000|2022-06-27 15:41:00|12093.7|12092.7|12087.6|12086.6|12093.8|12092.8|12087|12086|183
1656344470000|2022-06-27 15:41:10|12087.1|12086.1|12094.1|12093.1|12094.3|12093.3|12085.6|12084.6|184
1656344480000|2022-06-27 15:41:20|12094.3|12093.3|12091.5|12090.5|12094.3|12093.3|12091|12090|103
1656344490000|2022-06-27 15:41:30|12091.3|12090.3|12092.3|12091.3|12094|12093|12090.7|12089.7|111
1656344500000|2022-06-27 15:41:40|12092.5|12091.5|12092.8|12091.8|12094.6|12093.6|12091.6|12090.6|81
1656344510000|2022-06-27 15:41:50|12092.6|12091.6|12093.5|12092.5|12093.5|12092.5|12089.8|12088.8|72
1656344520000|2022-06-27 15:42:00|12093.6|12092.6|12093.7|12092.7|12094.2|12093.2|12090.7|12089.7|99
1656344530000|2022-06-27 15:42:10|12093.5|12092.5|12101.2|12100.2|12101.3|12100.3|12093.5|12092.5|217
1656344540000|2022-06-27 15:42:20|12101.7|12100.7|12105|12104|12105|12104|12100.6|12099.6|253
1656344550000|2022-06-27 15:42:30|12103.8|12102.8|12105.2|12104.2|12105.7|12104.7|12103.5|12102.5|214
1656344560000|2022-06-27 15:42:40|12106.2|12105.2|12103.8|12102.8|12106.3|12105.3|12103.6|12102.6|192
1656344570000|2022-06-27 15:42:50|12103.7|12102.7|12105|12104|12105|12104|12102.2|12101.2|167
1656344580000|2022-06-27 15:43:00|12104.7|12103.7|12107.6|12106.6|12108.1|12107.1|12104.7|12103.7|193
1656344590000|2022-06-27 15:43:10|12107.7|12106.7|12102.7|12101.7|12109|12108|12102.7|12101.7|236
1656344600000|2022-06-27 15:43:20|12103.2|12102.2|12101.8|12100.8|12103.2|12102.2|12101|12100|217
1656344610000|2022-06-27 15:43:30|12102|12101|12104.5|12103.5|12105|12104|12101.1|12100.1|66
1656344620000|2022-06-27 15:43:40|12104.3|12103.3|12106.2|12105.2|12108.1|12107.1|12104.1|12103.1|72
1656344630000|2022-06-27 15:43:50|12105.8|12104.8|12104.5|12103.5|12106|12105|12102.6|12101.6|132
1656344640000|2022-06-27 15:44:00|12104.1|12103.1|12103.5|12102.5|12105.5|12104.5|12103.2|12102.2|73
1656344650000|2022-06-27 15:44:10|12103.3|12102.3|12102.7|12101.7|12103.6|12102.6|12102|12101|121
1656344660000|2022-06-27 15:44:20|12102.8|12101.8|12101.2|12100.2|12103.7|12102.7|12101.2|12100.2|52
1656344670000|2022-06-27 15:44:30|12100.5|12099.5|12099.5|12098.5|12100.8|12099.8|12097.7|12096.7|206
1656344680000|2022-06-27 15:44:40|12099.2|12098.2|12104.5|12103.5|12104.5|12103.5|12099.1|12098.1|108
1656344690000|2022-06-27 15:44:50|12104.2|12103.2|12104.7|12103.7|12105.7|12104.7|12103.8|12102.8|160
1656344700000|2022-06-27 15:45:00|12104.8|12103.8|12104.5|12103.5|12107|12106|12103|12102|209
1656344710000|2022-06-27 15:45:10|12104.6|12103.6|12106|12105|12106|12105|12103|12102|100
1656344720000|2022-06-27 15:45:20|12106.2|12105.2|12105.5|12104.5|12106.7|12105.7|12103.8|12102.8|122
1656344730000|2022-06-27 15:45:30|12105.3|12104.3|12107.5|12106.5|12108.5|12107.5|12105.3|12104.3|118
1656344740000|2022-06-27 15:45:40|12107.8|12106.8|12109.5|12108.5|12111.6|12110.6|12107.7|12106.7|284
1656344750000|2022-06-27 15:45:50|12108.7|12107.7|12112.5|12111.5|12113.7|12112.7|12108.2|12107.2|359
1656344760000|2022-06-27 15:46:00|12112.6|12111.6|12115.2|12114.2|12116.2|12115.2|12112.6|12111.6|331
1656344770000|2022-06-27 15:46:10|12114.7|12113.7|12115.2|12114.2|12118.2|12117.2|12114.7|12113.7|441
1656344780000|2022-06-27 15:46:20|12115.5|12114.5|12113.2|12112.2|12116.3|12115.3|12113.2|12112.2|213
1656344790000|2022-06-27 15:46:30|12113.3|12112.3|12108|12107|12113.5|12112.5|12107.7|12106.7|197
1656344800000|2022-06-27 15:46:40|12108.1|12107.1|12106.7|12105.7|12109.2|12108.2|12106|12105|181
1656344810000|2022-06-27 15:46:50|12106.5|12105.5|12105.2|12104.2|12108.5|12107.5|12105.2|12104.2|193
1656344820000|2022-06-27 15:47:00|12105.5|12104.5|12105.2|12104.2|12106.7|12105.7|12104.2|12103.2|206
1656344830000|2022-06-27 15:47:10|12105.5|12104.5|12104.2|12103.2|12106.2|12105.2|12104|12103|121
1656344840000|2022-06-27 15:47:20|12104.3|12103.3|12105.8|12104.8|12107|12106|12104.2|12103.2|91
1656344850000|2022-06-27 15:47:30|12105.7|12104.7|12105|12104|12106.7|12105.7|12104.7|12103.7|56
1656344860000|2022-06-27 15:47:40|12105.1|12104.1|12099.2|12098.2|12105.5|12104.5|12098.7|12097.7|275
1656344870000|2022-06-27 15:47:50|12099.3|12098.3|12097.5|12096.5|12099.6|12098.6|12096|12095|300
1656344880000|2022-06-27 15:48:00|12097.7|12096.7|12095|12094|12097.8|12096.8|12092.1|12091.1|279
1656344890000|2022-06-27 15:48:10|12095.2|12094.2|12093.8|12092.8|12096|12095|12093.7|12092.7|82
1656344900000|2022-06-27 15:48:20|12094|12093|12095.7|12094.7|12096.2|12095.2|12092.1|12091.1|86
1656344910000|2022-06-27 15:48:30|12095.6|12094.6|12094.5|12093.5|12097.3|12096.3|12094.3|12093.3|94
1656344920000|2022-06-27 15:48:40|12094.6|12093.6|12097.3|12096.3|12097.5|12096.5|12094|12093|61
1656344930000|2022-06-27 15:48:50|12097.5|12096.5|12100.1|12099.1|12100.5|12099.5|12097.1|12096.1|93
1656344940000|2022-06-27 15:49:00|12100.2|12099.2|12102.3|12101.3|12102.3|12101.3|12099.2|12098.2|131
1656344950000|2022-06-27 15:49:10|12102.2|12101.2|12101.6|12100.6|12103.1|12102.1|12100.5|12099.5|111
1656344960000|2022-06-27 15:49:20|12101.8|12100.8|12101.2|12100.2|12102.7|12101.7|12100|12099|87
1656344970000|2022-06-27 15:49:30|12101|12100|12099|12098|12101.2|12100.2|12099|12098|58
1656344980000|2022-06-27 15:49:40|12099.1|12098.1|12100.2|12099.2|12101.7|12100.7|12099.1|12098.1|57
1656344990000|2022-06-27 15:49:50|12099.7|12098.7|12097.2|12096.2|12101.1|12100.1|12097.2|12096.2|103
1656345000000|2022-06-27 15:50:00|12096.5|12095.5|12097.5|12096.5|12098.2|12097.2|12093.5|12092.5|156
1656345010000|2022-06-27 15:50:10|12097.3|12096.3|12097.2|12096.2|12098.1|12097.1|12095|12094|77
1656345020000|2022-06-27 15:50:20|12096.8|12095.8|12089|12088|12097.2|12096.2|12089|12088|207
1656345030000|2022-06-27 15:50:30|12088.8|12087.8|12092.5|12091.5|12094.3|12093.3|12088.8|12087.8|148
1656345040000|2022-06-27 15:50:40|12092.6|12091.6|12095.8|12094.8|12096|12095|12092|12091|83
1656345050000|2022-06-27 15:50:50|12095.7|12094.7|12098.6|12097.6|12099.2|12098.2|12095.7|12094.7|116
1656345060000|2022-06-27 15:51:00|12098.7|12097.7|12095.8|12094.8|12099.1|12098.1|12094.1|12093.1|126
1656345070000|2022-06-27 15:51:10|12096|12095|12095.5|12094.5|12096.5|12095.5|12093.8|12092.8|57
1656345080000|2022-06-27 15:51:20|12095.3|12094.3|12087.8|12086.8|12095.7|12094.7|12087.7|12086.7|130
1656345090000|2022-06-27 15:51:30|12087.7|12086.7|12088.8|12087.8|12089.7|12088.7|12085.3|12084.3|239
1656345100000|2022-06-27 15:51:40|12088.6|12087.6|12089.1|12088.1|12090.7|12089.7|12088|12087|104
1656345110000|2022-06-27 15:51:50|12088.8|12087.8|12088.7|12087.7|12090.1|12089.1|12086.7|12085.7|137
1656345120000|2022-06-27 15:52:00|12088.6|12087.6|12085.3|12084.3|12089.7|12088.7|12084.2|12083.2|127
1656345130000|2022-06-27 15:52:10|12086|12085|12090.1|12089.1|12091.3|12090.3|12084.8|12083.8|146
1656345140000|2022-06-27 15:52:20|12090.2|12089.2|12091.5|12090.5|12092.7|12091.7|12089.7|12088.7|103
1656345150000|2022-06-27 15:52:30|12091.1|12090.1|12091.5|12090.5|12091.7|12090.7|12088.3|12087.3|48
1656345160000|2022-06-27 15:52:40|12091.6|12090.6|12093.5|12092.5|12093.5|12092.5|12091.3|12090.3|93
1656345170000|2022-06-27 15:52:50|12094.2|12093.2|12093|12092|12094.2|12093.2|12092.5|12091.5|87
1656345180000|2022-06-27 15:53:00|12092.7|12091.7|12088.7|12087.7|12093.8|12092.8|12088.7|12087.7|145
1656345190000|2022-06-27 15:53:10|12088.6|12087.6|12091.2|12090.2|12091.7|12090.7|12088|12087|61
1656345200000|2022-06-27 15:53:20|12091.1|12090.1|12088.7|12087.7|12093.5|12092.5|12088.7|12087.7|72
1656345210000|2022-06-27 15:53:30|12089.1|12088.1|12090.6|12089.6|12091.3|12090.3|12088.2|12087.2|62
1656345220000|2022-06-27 15:53:40|12091.2|12090.2|12087.5|12086.5|12091.6|12090.6|12087.5|12086.5|49
1656345230000|2022-06-27 15:53:50|12087.8|12086.8|12088.8|12087.8|12089.5|12088.5|12087.6|12086.6|21
1656345240000|2022-06-27 15:54:00|12089|12088|12088.2|12087.2|12090|12089|12088|12087|63
1656345250000|2022-06-27 15:54:10|12088.1|12087.1|12086.8|12085.8|12089.7|12088.7|12086.7|12085.7|62
1656345260000|2022-06-27 15:54:20|12086.7|12085.7|12088.1|12087.1|12090.1|12089.1|12086.5|12085.5|51
1656345270000|2022-06-27 15:54:30|12088|12087|12087.6|12086.6|12088.8|12087.8|12087.2|12086.2|36
1656345280000|2022-06-27 15:54:40|12087.5|12086.5|12087.8|12086.8|12088.7|12087.7|12086.1|12085.1|108
1656345290000|2022-06-27 15:54:50|12088|12087|12084.2|12083.2|12089.1|12088.1|12083.1|12082.1|238
1656345300000|2022-06-27 15:55:00|12084.1|12083.1|12084.1|12083.1|12084.5|12083.5|12081.2|12080.2|213
1656345310000|2022-06-27 15:55:10|12083.8|12082.8|12085.3|12084.3|12085.7|12084.7|12083.1|12082.1|107
1656345320000|2022-06-27 15:55:20|12085.5|12084.5|12085|12084|12085.7|12084.7|12083.5|12082.5|60
1656345330000|2022-06-27 15:55:30|12084.8|12083.8|12089.8|12088.8|12089.8|12088.8|12084.6|12083.6|116
1656345340000|2022-06-27 15:55:40|12089.7|12088.7|12092.5|12091.5|12092.5|12091.5|12088.7|12087.7|141
1656345350000|2022-06-27 15:55:50|12092.3|12091.3|12090.8|12089.8|12092.3|12091.3|12089.8|12088.8|78
1656345360000|2022-06-27 15:56:00|12090.7|12089.7|12089.5|12088.5|12090.7|12089.7|12087.6|12086.6|76
1656345370000|2022-06-27 15:56:10|12089.7|12088.7|12089.8|12088.8|12092.3|12091.3|12089|12088|84
1656345380000|2022-06-27 15:56:20|12090.2|12089.2|12088|12087|12091|12090|12087.8|12086.8|35
1656345390000|2022-06-27 15:56:30|12087.8|12086.8|12075.5|12074.5|12088.2|12087.2|12075.2|12074.2|267
1656345400000|2022-06-27 15:56:40|12075.3|12074.3|12080.7|12079.7|12081.8|12080.8|12073.3|12072.3|394
1656345410000|2022-06-27 15:56:50|12080.5|12079.5|12082.6|12081.6|12083.8|12082.8|12080.3|12079.3|134
1656345420000|2022-06-27 15:57:00|12082.5|12081.5|12087.8|12086.8|12090.2|12089.2|12082.5|12081.5|256
1656345430000|2022-06-27 15:57:10|12088.6|12087.6|12087.6|12086.6|12090.3|12089.3|12087.3|12086.3|137
1656345440000|2022-06-27 15:57:20|12087.7|12086.7|12084.3|12083.3|12089.3|12088.3|12084.1|12083.1|97
1656345450000|2022-06-27 15:57:30|12084|12083|12079|12078|12084.7|12083.7|12077.6|12076.6|156
1656345460000|2022-06-27 15:57:40|12079.1|12078.1|12077.5|12076.5|12080.8|12079.8|12076.5|12075.5|88
1656345470000|2022-06-27 15:57:50|12077.6|12076.6|12081.7|12080.7|12081.7|12080.7|12077.6|12076.6|75
1656345480000|2022-06-27 15:58:00|12081.6|12080.6|12078.2|12077.2|12081.7|12080.7|12077.3|12076.3|177
1656345490000|2022-06-27 15:58:10|12078|12077|12077.7|12076.7|12079.2|12078.2|12075.8|12074.8|83
1656345500000|2022-06-27 15:58:20|12077.8|12076.8|12078.6|12077.6|12080|12079|12077.2|12076.2|73
1656345510000|2022-06-27 15:58:30|12078.1|12077.1|12083.7|12082.7|12084|12083|12078.1|12077.1|123
1656345520000|2022-06-27 15:58:40|12083.6|12082.6|12085.7|12084.7|12090.2|12089.2|12083.5|12082.5|347
1656345530000|2022-06-27 15:58:50|12085.6|12084.6|12084.1|12083.1|12087.2|12086.2|12083.5|12082.5|85
1656345540000|2022-06-27 15:59:00|12084.6|12083.6|12085.1|12084.1|12086.5|12085.5|12081.7|12080.7|64
1656345550000|2022-06-27 15:59:10|12085.2|12084.2|12086.5|12085.5|12087.7|12086.7|12083.6|12082.6|60
1656345560000|2022-06-27 15:59:20|12086.8|12085.8|12088|12087|12089.1|12088.1|12086.8|12085.8|76
1656345570000|2022-06-27 15:59:30|12087.8|12086.8|12088.2|12087.2|12089.7|12088.7|12086.7|12085.7|75
1656345580000|2022-06-27 15:59:40|12088.8|12087.8|12087.5|12086.5|12089|12088|12086.5|12085.5|47
1656345590000|2022-06-27 15:59:50|12087.7|12086.7|12085.6|12084.6|12088.8|12087.8|12084.7|12083.7|83
1656345600000|2022-06-27 16:00:00|12085.3|12084.3|12088.8|12087.8|12090|12089|12084|12083|137
1656345610000|2022-06-27 16:00:10|12089|12088|12091|12090|12091.2|12090.2|12088.6|12087.6|82
1656345620000|2022-06-27 16:00:20|12091.3|12090.3|12093|12092|12094|12093|12088.7|12087.7|138
1656345630000|2022-06-27 16:00:30|12092.8|12091.8|12090.2|12089.2|12093.2|12092.2|12089|12088|189
1656345640000|2022-06-27 16:00:40|12090.5|12089.5|12089.7|12088.7|12091.1|12090.1|12088.5|12087.5|59
1656345650000|2022-06-27 16:00:50|12089.5|12088.5|12080.3|12079.3|12090|12089|12079.7|12078.7|187
1656345660000|2022-06-27 16:01:00|12080.5|12079.5|12074.7|12073.7|12080.7|12079.7|12074.6|12073.6|223
1656345670000|2022-06-27 16:01:10|12074.5|12073.5|12073.3|12072.3|12075.2|12074.2|12069.3|12068.3|430
1656345680000|2022-06-27 16:01:20|12073|12072|12074.5|12073.5|12074.7|12073.7|12071.1|12070.1|206
1656345690000|2022-06-27 16:01:30|12075.3|12074.3|12078.7|12077.7|12079.1|12078.1|12072.8|12071.8|124
1656345700000|2022-06-27 16:01:40|12078.8|12077.8|12074.7|12073.7|12078.8|12077.8|12074|12073|108
1656345710000|2022-06-27 16:01:50|12074.8|12073.8|12064.8|12063.8|12075|12074|12064.7|12063.7|319
1656345720000|2022-06-27 16:02:00|12064.3|12063.3|12060.7|12059.7|12064.3|12063.3|12060|12059|320
1656345730000|2022-06-27 16:02:10|12060.8|12059.8|12059.6|12058.6|12062.8|12061.8|12057.7|12056.7|329
1656345740000|2022-06-27 16:02:20|12059.7|12058.7|12061|12060|12061.8|12060.8|12057.6|12056.6|263
1656345750000|2022-06-27 16:02:30|12061.1|12060.1|12053.7|12052.7|12062.6|12061.6|12053.7|12052.7|341
1656345760000|2022-06-27 16:02:40|12054|12053|12055.8|12054.8|12057.3|12056.3|12053.8|12052.8|233
1656345770000|2022-06-27 16:02:50|12055.6|12054.6|12060.2|12059.2|12060.7|12059.7|12054.2|12053.2|154
1656345780000|2022-06-27 16:03:00|12060.3|12059.3|12065.8|12064.8|12065.8|12064.8|12060.3|12059.3|179
1656345790000|2022-06-27 16:03:10|12066|12065|12072|12071|12073.2|12072.2|12065|12064|298
1656345800000|2022-06-27 16:03:20|12072.1|12071.1|12073.3|12072.3|12074.7|12073.7|12070.7|12069.7|179
1656345810000|2022-06-27 16:03:30|12073.6|12072.6|12070.1|12069.1|12073.6|12072.6|12066.6|12065.6|165
1656345820000|2022-06-27 16:03:40|12070.3|12069.3|12066.6|12065.6|12070.3|12069.3|12066.5|12065.5|66
1656345830000|2022-06-27 16:03:50|12066.7|12065.7|12065.3|12064.3|12066.8|12065.8|12064|12063|111
1656345840000|2022-06-27 16:04:00|12064.6|12063.6|12062.3|12061.3|12064.6|12063.6|12061.5|12060.5|128
1656345850000|2022-06-27 16:04:10|12062.2|12061.2|12059.7|12058.7|12064.8|12063.8|12059.6|12058.6|104
1656345860000|2022-06-27 16:04:20|12059.8|12058.8|12052.7|12051.7|12061|12060|12051.3|12050.3|659
1656345870000|2022-06-27 16:04:30|12053|12052|12052.7|12051.7|12055.6|12054.6|12051.5|12050.5|265
1656345880000|2022-06-27 16:04:40|12052.8|12051.8|12054|12053|12055|12054|12051|12050|107
1656345890000|2022-06-27 16:04:50|12054.2|12053.2|12062|12061|12062.1|12061.1|12054.2|12053.2|257
1656345900000|2022-06-27 16:05:00|12063.1|12062.1|12062.1|12061.1|12064.3|12063.3|12057.7|12056.7|237
1656345910000|2022-06-27 16:05:10|12061.5|12060.5|12057.6|12056.6|12062.2|12061.2|12057.2|12056.2|141
1656345920000|2022-06-27 16:05:20|12057.5|12056.5|12055.6|12054.6|12059.2|12058.2|12055|12054|179
1656345930000|2022-06-27 16:05:30|12055.7|12054.7|12056.5|12055.5|12059|12058|12055.6|12054.6|67
1656345940000|2022-06-27 16:05:40|12056.7|12055.7|12055.7|12054.7|12057.8|12056.8|12055.2|12054.2|68
1656345950000|2022-06-27 16:05:50|12055.8|12054.8|12053.8|12052.8|12056.6|12055.6|12053.6|12052.6|78
1656345960000|2022-06-27 16:06:00|12054|12053|12051.7|12050.7|12057|12056|12049.7|12048.7|266
1656345970000|2022-06-27 16:06:10|12051.8|12050.8|12051.6|12050.6|12052.7|12051.7|12049.7|12048.7|206
1656345980000|2022-06-27 16:06:20|12051.5|12050.5|12048.5|12047.5|12051.6|12050.6|12048.2|12047.2|109
1656345990000|2022-06-27 16:06:30|12049|12048|12052.1|12051.1|12053.3|12052.3|12047|12046|272
1656346000000|2022-06-27 16:06:40|12052|12051|12051|12050|12053.1|12052.1|12049.2|12048.2|72
1656346010000|2022-06-27 16:06:50|12050.8|12049.8|12053.8|12052.8|12054.3|12053.3|12049.5|12048.5|86
1656346020000|2022-06-27 16:07:00|12054|12053|12060|12059|12060.7|12059.7|12053.7|12052.7|213
1656346030000|2022-06-27 16:07:10|12060.1|12059.1|12058.7|12057.7|12063|12062|12058.7|12057.7|189
1656346040000|2022-06-27 16:07:20|12058.8|12057.8|12057.5|12056.5|12059.2|12058.2|12054.5|12053.5|217
1656346050000|2022-06-27 16:07:30|12057.7|12056.7|12059.5|12058.5|12060|12059|12056.8|12055.8|64
1656346060000|2022-06-27 16:07:40|12059.3|12058.3|12056.5|12055.5|12060.2|12059.2|12056.2|12055.2|76
1656346070000|2022-06-27 16:07:50|12056.2|12055.2|12054.1|12053.1|12056.3|12055.3|12053.7|12052.7|84
1656346080000|2022-06-27 16:08:00|12054.2|12053.2|12058.2|12057.2|12059.3|12058.3|12053.8|12052.8|91
1656346090000|2022-06-27 16:08:10|12058.1|12057.1|12059.5|12058.5|12059.6|12058.6|12057.6|12056.6|65
1656346100000|2022-06-27 16:08:20|12059.2|12058.2|12060.6|12059.6|12061.5|12060.5|12059|12058|145
1656346110000|2022-06-27 16:08:30|12060.5|12059.5|12055.2|12054.2|12060.5|12059.5|12054.5|12053.5|123
1656346120000|2022-06-27 16:08:40|12055.3|12054.3|12056.7|12055.7|12057.6|12056.6|12055.3|12054.3|58
1656346130000|2022-06-27 16:08:50|12056.8|12055.8|12056.8|12055.8|12058.1|12057.1|12056.2|12055.2|33
1656346140000|2022-06-27 16:09:00|12058.2|12057.2|12058.2|12057.2|12060|12059|12057|12056|76
1656346150000|2022-06-27 16:09:10|12057.8|12056.8|12056.2|12055.2|12059.7|12058.7|12056|12055|81
1656346160000|2022-06-27 16:09:20|12056.1|12055.1|12056|12055|12057.2|12056.2|12055.5|12054.5|99
1656346170000|2022-06-27 16:09:30|12055.8|12054.8|12055.3|12054.3|12056.6|12055.6|12054.3|12053.3|84
1656346180000|2022-06-27 16:09:40|12055.7|12054.7|12057.6|12056.6|12058.3|12057.3|12054.7|12053.7|79
1656346190000|2022-06-27 16:09:50|12058.5|12057.5|12059|12058|12059.7|12058.7|12057|12056|48
1656346200000|2022-06-27 16:10:00|12058.6|12057.6|12053|12052|12058.6|12057.6|12051.1|12050.1|211
1656346210000|2022-06-27 16:10:10|12053.2|12052.2|12051.8|12050.8|12054.8|12053.8|12051|12050|139
1656346220000|2022-06-27 16:10:20|12051.7|12050.7|12050.2|12049.2|12053.1|12052.1|12050|12049|203
1656346230000|2022-06-27 16:10:30|12050.1|12049.1|12052.5|12051.5|12054.6|12053.6|12050|12049|139
1656346240000|2022-06-27 16:10:40|12053|12052|12054.2|12053.2|12056.7|12055.7|12052.1|12051.1|117
1656346250000|2022-06-27 16:10:50|12054.1|12053.1|12052.6|12051.6|12054.1|12053.1|12051.6|12050.6|71
1656346260000|2022-06-27 16:11:00|12052.3|12051.3|12055.2|12054.2|12055.7|12054.7|12051.2|12050.2|77
1656346270000|2022-06-27 16:11:10|12055.1|12054.1|12049|12048|12055.5|12054.5|12049|12048|87
1656346280000|2022-06-27 16:11:20|12048.8|12047.8|12054.2|12053.2|12054.6|12053.6|12048.5|12047.5|107
1656346290000|2022-06-27 16:11:30|12054.3|12053.3|12054.3|12053.3|12055.3|12054.3|12052|12051|68
1656346300000|2022-06-27 16:11:40|12054.2|12053.2|12057.2|12056.2|12057.5|12056.5|12053.6|12052.6|76
1656346310000|2022-06-27 16:11:50|12057.5|12056.5|12058.2|12057.2|12060.5|12059.5|12056.8|12055.8|148
1656346320000|2022-06-27 16:12:00|12057.8|12056.8|12060.1|12059.1|12060.6|12059.6|12056|12055|113
1656346330000|2022-06-27 16:12:10|12059.7|12058.7|12061|12060|12063.7|12062.7|12059.7|12058.7|143
1656346340000|2022-06-27 16:12:20|12060.6|12059.6|12060.3|12059.3|12062.7|12061.7|12059.1|12058.1|61
1656346350000|2022-06-27 16:12:30|12060.7|12059.7|12063|12062|12063.2|12062.2|12060.7|12059.7|49
1656346360000|2022-06-27 16:12:40|12063.6|12062.6|12064.3|12063.3|12065|12064|12061.6|12060.6|119
1656346370000|2022-06-27 16:12:50|12064.5|12063.5|12061.8|12060.8|12064.8|12063.8|12061.6|12060.6|76
1656346380000|2022-06-27 16:13:00|12062|12061|12065.2|12064.2|12065.8|12064.8|12061.8|12060.8|97
1656346390000|2022-06-27 16:13:10|12065.3|12064.3|12060.1|12059.1|12069.5|12068.5|12059.3|12058.3|286
1656346400000|2022-06-27 16:13:20|12060|12059|12063.7|12062.7|12063.7|12062.7|12058.1|12057.1|84
1656346410000|2022-06-27 16:13:30|12063.6|12062.6|12064.8|12063.8|12066.7|12065.7|12063.6|12062.6|59
1656346420000|2022-06-27 16:13:40|12065.8|12064.8|12062.3|12061.3|12066.2|12065.2|12062.3|12061.3|54
1656346430000|2022-06-27 16:13:50|12062.2|12061.2|12063.6|12062.6|12064.1|12063.1|12061.3|12060.3|71
1656346440000|2022-06-27 16:14:00|12063.5|12062.5|12060.6|12059.6|12063.7|12062.7|12058.7|12057.7|115
1656346450000|2022-06-27 16:14:10|12060.7|12059.7|12063.7|12062.7|12064.2|12063.2|12060.7|12059.7|70
1656346460000|2022-06-27 16:14:20|12063.6|12062.6|12063.1|12062.1|12065.1|12064.1|12062.3|12061.3|57
1656346470000|2022-06-27 16:14:30|12063.2|12062.2|12063.6|12062.6|12065.2|12064.2|12062.7|12061.7|39
1656346480000|2022-06-27 16:14:40|12063.5|12062.5|12061.6|12060.6|12063.8|12062.8|12060.8|12059.8|38
1656346490000|2022-06-27 16:14:50|12061.7|12060.7|12057.6|12056.6|12061.7|12060.7|12057.3|12056.3|86
1656346500000|2022-06-27 16:15:00|12057.7|12056.7|12058.7|12057.7|12059.8|12058.8|12056.2|12055.2|117
1656346510000|2022-06-27 16:15:10|12058.8|12057.8|12058|12057|12059.8|12058.8|12056|12055|86
1656346520000|2022-06-27 16:15:20|12057.8|12056.8|12057.1|12056.1|12060.5|12059.5|12057.1|12056.1|50
1656346530000|2022-06-27 16:15:30|12056.8|12055.8|12058.8|12057.8|12059.5|12058.5|12056.7|12055.7|52
1656346540000|2022-06-27 16:15:40|12059|12058|12052.5|12051.5|12059.5|12058.5|12052.5|12051.5|159
1656346550000|2022-06-27 16:15:50|12052|12051|12052.2|12051.2|12054.5|12053.5|12051.3|12050.3|131
1656346560000|2022-06-27 16:16:00|12052|12051|12054.1|12053.1|12054.1|12053.1|12050.3|12049.3|192
1656346570000|2022-06-27 16:16:10|12053.8|12052.8|12053.7|12052.7|12057.5|12056.5|12053.3|12052.3|115
1656346580000|2022-06-27 16:16:20|12053.3|12052.3|12054.3|12053.3|12054.8|12053.8|12052.7|12051.7|41
1656346590000|2022-06-27 16:16:30|12054.5|12053.5|12054.5|12053.5|12055|12054|12052.2|12051.2|52
1656346600000|2022-06-27 16:16:40|12054.3|12053.3|12052.1|12051.1|12054.5|12053.5|12052|12051|60
1656346610000|2022-06-27 16:16:50|12052|12051|12048.7|12047.7|12052|12051|12047.5|12046.5|189
1656346620000|2022-06-27 16:17:00|12048.6|12047.6|12043.5|12042.5|12053.2|12052.2|12042.7|12041.7|369
1656346630000|2022-06-27 16:17:10|12043.3|12042.3|12043.1|12042.1|12044|12043|12040.1|12039.1|315
1656346640000|2022-06-27 16:17:20|12043|12042|12047.6|12046.6|12047.6|12046.6|12042.6|12041.6|152
1656346650000|2022-06-27 16:17:30|12047.7|12046.7|12053.2|12052.2|12053.2|12052.2|12047.7|12046.7|188
1656346660000|2022-06-27 16:17:40|12053.1|12052.1|12053.7|12052.7|12055.5|12054.5|12053.1|12052.1|172
1656346670000|2022-06-27 16:17:50|12054.1|12053.1|12054.1|12053.1|12056.2|12055.2|12053.2|12052.2|134
1656346680000|2022-06-27 16:18:00|12054|12053|12052.8|12051.8|12054.2|12053.2|12051.1|12050.1|126
1656346690000|2022-06-27 16:18:10|12053.1|12052.1|12050.1|12049.1|12054|12053|12049.8|12048.8|115
1656346700000|2022-06-27 16:18:20|12050|12049|12051.7|12050.7|12053.7|12052.7|12049.8|12048.8|78
1656346710000|2022-06-27 16:18:30|12051.8|12050.8|12055.5|12054.5|12055.5|12054.5|12051.6|12050.6|128
1656346720000|2022-06-27 16:18:40|12055.6|12054.6|12057.6|12056.6|12057.6|12056.6|12055.2|12054.2|132
1656346730000|2022-06-27 16:18:50|12057.7|12056.7|12059.6|12058.6|12060.7|12059.7|12057.7|12056.7|161
1656346740000|2022-06-27 16:19:00|12059.5|12058.5|12058.1|12057.1|12061.2|12060.2|12055.8|12054.8|132
1656346750000|2022-06-27 16:19:10|12057.5|12056.5|12059.5|12058.5|12060|12059|12056.5|12055.5|106
1656346760000|2022-06-27 16:19:20|12059.3|12058.3|12060.5|12059.5|12061.7|12060.7|12057.7|12056.7|115
1656346770000|2022-06-27 16:19:30|12060.7|12059.7|12057.3|12056.3|12061.6|12060.6|12057.3|12056.3|126
1656346780000|2022-06-27 16:19:40|12056.3|12055.3|12060|12059|12061.1|12060.1|12056.3|12055.3|117
1656346790000|2022-06-27 16:19:50|12059.7|12058.7|12060.5|12059.5|12061.5|12060.5|12059.5|12058.5|78
1656346800000|2022-06-27 16:20:00|12060.3|12059.3|12059|12058|12061.2|12060.2|12057.8|12056.8|168
1656346810000|2022-06-27 16:20:10|12058.7|12057.7|12062.6|12061.6|12063|12062|12058.5|12057.5|154
1656346820000|2022-06-27 16:20:20|12062.2|12061.2|12055.5|12054.5|12062.8|12061.8|12053.6|12052.6|259
1656346830000|2022-06-27 16:20:30|12055.1|12054.1|12055.8|12054.8|12057.8|12056.8|12054.8|12053.8|204
1656346840000|2022-06-27 16:20:40|12055.7|12054.7|12058.8|12057.8|12059.5|12058.5|12052.7|12051.7|101
1656346850000|2022-06-27 16:20:50|12058.7|12057.7|12058.8|12057.8|12060|12059|12058|12057|78
1656346860000|2022-06-27 16:21:00|12058.7|12057.7|12061.7|12060.7|12062.3|12061.3|12058.7|12057.7|120
1656346870000|2022-06-27 16:21:10|12062|12061|12058.2|12057.2|12063.7|12062.7|12058.1|12057.1|127
1656346880000|2022-06-27 16:21:20|12057.7|12056.7|12060.8|12059.8|12061.1|12060.1|12057.2|12056.2|69
1656346890000|2022-06-27 16:21:30|12060.7|12059.7|12061.7|12060.7|12062.2|12061.2|12060|12059|27
1656346900000|2022-06-27 16:21:40|12062|12061|12059.6|12058.6|12062.5|12061.5|12059.2|12058.2|43
1656346910000|2022-06-27 16:21:50|12059.5|12058.5|12061.2|12060.2|12063.2|12062.2|12059.5|12058.5|100
1656346920000|2022-06-27 16:22:00|12061.1|12060.1|12061.1|12060.1|12063.1|12062.1|12058|12057|132
1656346930000|2022-06-27 16:22:10|12061.2|12060.2|12060.2|12059.2|12061.5|12060.5|12058|12057|61
1656346940000|2022-06-27 16:22:20|12060.3|12059.3|12059.8|12058.8|12061.2|12060.2|12058.2|12057.2|38
1656346950000|2022-06-27 16:22:30|12060|12059|12058.7|12057.7|12060.7|12059.7|12057.8|12056.8|26
1656346960000|2022-06-27 16:22:40|12058.5|12057.5|12058.6|12057.6|12059.3|12058.3|12057.7|12056.7|28
1656346970000|2022-06-27 16:22:50|12058.7|12057.7|12053.8|12052.8|12058.7|12057.7|12053.5|12052.5|97
1656346980000|2022-06-27 16:23:00|12054.1|12053.1|12054|12053|12055|12054|12052.7|12051.7|97
1656346990000|2022-06-27 16:23:10|12054.6|12053.6|12054.6|12053.6|12056.1|12055.1|12054.2|12053.2|81
1656347000000|2022-06-27 16:23:20|12054.5|12053.5|12055.5|12054.5|12055.6|12054.6|12054.2|12053.2|62
1656347010000|2022-06-27 16:23:30|12055.3|12054.3|12052.5|12051.5|12055.6|12054.6|12052|12051|87
1656347020000|2022-06-27 16:23:40|12052.1|12051.1|12050.2|12049.2|12052.7|12051.7|12049.7|12048.7|92
1656347030000|2022-06-27 16:23:50|12050.3|12049.3|12049|12048|12051.5|12050.5|12049|12048|95
1656347040000|2022-06-27 16:24:00|12049.1|12048.1|12048.8|12047.8|12051|12050|12048.2|12047.2|79
1656347050000|2022-06-27 16:24:10|12049|12048|12047.3|12046.3|12049|12048|12045.5|12044.5|170
1656347060000|2022-06-27 16:24:20|12047.2|12046.2|12045.2|12044.2|12048.1|12047.1|12045.2|12044.2|79
1656347070000|2022-06-27 16:24:30|12045|12044|12038|12037|12045.7|12044.7|12038|12037|318
1656347080000|2022-06-27 16:24:40|12038.2|12037.2|12037|12036|12039|12038|12035.8|12034.8|254
1656347090000|2022-06-27 16:24:50|12037.1|12036.1|12037|12036|12038.3|12037.3|12036|12035|144
1656347100000|2022-06-27 16:25:00|12036.8|12035.8|12037.5|12036.5|12039.7|12038.7|12035.2|12034.2|217
1656347110000|2022-06-27 16:25:10|12037.3|12036.3|12038|12037|12041.6|12040.6|12034.1|12033.1|266
1656347120000|2022-06-27 16:25:20|12037.8|12036.8|12032.1|12031.1|12037.8|12036.8|12028.8|12027.8|405
1656347130000|2022-06-27 16:25:30|12032|12031|12027.1|12026.1|12032|12031|12025.6|12024.6|344
1656347140000|2022-06-27 16:25:40|12027|12026|12023.6|12022.6|12028.8|12027.8|12023.2|12022.2|196
1656347150000|2022-06-27 16:25:50|12023.7|12022.7|12026.1|12025.1|12027.5|12026.5|12023|12022|192
1656347160000|2022-06-27 16:26:00|12026|12025|12026.1|12025.1|12026.3|12025.3|12023|12022|193
1656347170000|2022-06-27 16:26:10|12026.6|12025.6|12025|12024|12027.5|12026.5|12024.3|12023.3|142
1656347180000|2022-06-27 16:26:20|12025.5|12024.5|12024.8|12023.8|12027|12026|12024.2|12023.2|86
1656347190000|2022-06-27 16:26:30|12024.7|12023.7|12021.7|12020.7|12024.8|12023.8|12021.1|12020.1|212
1656347200000|2022-06-27 16:26:40|12022.1|12021.1|12022.7|12021.7|12023.6|12022.6|12021.5|12020.5|103
1656347210000|2022-06-27 16:26:50|12023|12022|12033|12032|12033|12032|12018.2|12017.2|516
1656347220000|2022-06-27 16:27:00|12032.7|12031.7|12025.5|12024.5|12032.7|12031.7|12025.5|12024.5|227
1656347230000|2022-06-27 16:27:10|12025.3|12024.3|12024|12023|12026.5|12025.5|12022.5|12021.5|191
1656347240000|2022-06-27 16:27:20|12023.8|12022.8|12021.8|12020.8|12023.8|12022.8|12021.2|12020.2|81
1656347250000|2022-06-27 16:27:30|12022|12021|12021.6|12020.6|12023.5|12022.5|12020.1|12019.1|65
1656347260000|2022-06-27 16:27:40|12021.7|12020.7|12021.8|12020.8|12024.2|12023.2|12020.7|12019.7|79
1656347270000|2022-06-27 16:27:50|12021.6|12020.6|12021.3|12020.3|12023|12022|12020.8|12019.8|45
1656347280000|2022-06-27 16:28:00|12021.2|12020.2|12019.8|12018.8|12023.2|12022.2|12019.8|12018.8|171
1656347290000|2022-06-27 16:28:10|12020|12019|12020.6|12019.6|12022|12021|12019.6|12018.6|89
1656347300000|2022-06-27 16:28:20|12021.1|12020.1|12018.7|12017.7|12021.1|12020.1|12018.5|12017.5|81
1656347310000|2022-06-27 16:28:30|12018.6|12017.6|12019.7|12018.7|12022.1|12021.1|12018.5|12017.5|73
1656347320000|2022-06-27 16:28:40|12019.6|12018.6|12020|12019|12022.3|12021.3|12019|12018|84
1656347330000|2022-06-27 16:28:50|12020.1|12019.1|12024.7|12023.7|12025.5|12024.5|12019.7|12018.7|100
1656347340000|2022-06-27 16:29:00|12024.5|12023.5|12025|12024|12026.5|12025.5|12024.5|12023.5|149
1656347350000|2022-06-27 16:29:10|12024.5|12023.5|12026|12025|12026.8|12025.8|12023.2|12022.2|80
1656347360000|2022-06-27 16:29:20|12026.1|12025.1|12023.3|12022.3|12028.2|12027.2|12023.2|12022.2|191
1656347370000|2022-06-27 16:29:30|12023.6|12022.6|12022.3|12021.3|12024.3|12023.3|12021.2|12020.2|139
1656347380000|2022-06-27 16:29:40|12022.6|12021.6|12024|12023|12025.8|12024.8|12022.2|12021.2|120
1656347390000|2022-06-27 16:29:50|12024.1|12023.1|12023.3|12022.3|12024.7|12023.7|12022.2|12021.2|51
1656347400000|2022-06-27 16:30:00|12023.5|12022.5|12021.3|12020.3|12024.6|12023.6|12020.7|12019.7|127
1656347410000|2022-06-27 16:30:10|12021.1|12020.1|12020.5|12019.5|12022.5|12021.5|12020|12019|150
1656347420000|2022-06-27 16:30:20|12020.7|12019.7|12019|12018|12021.2|12020.2|12017|12016|246
1656347430000|2022-06-27 16:30:30|12018|12017|12019.6|12018.6|12021.5|12020.5|12017.5|12016.5|136
1656347440000|2022-06-27 16:30:40|12019.7|12018.7|12017.2|12016.2|12021.7|12020.7|12017.1|12016.1|137
1656347450000|2022-06-27 16:30:50|12017.3|12016.3|12016.2|12015.2|12018.2|12017.2|12015.2|12014.2|159
1656347460000|2022-06-27 16:31:00|12016.3|12015.3|12015.1|12014.1|12017.1|12016.1|12014.2|12013.2|133
1656347470000|2022-06-27 16:31:10|12015.2|12014.2|12011.2|12010.2|12015.8|12014.8|12011.2|12010.2|115
1656347480000|2022-06-27 16:31:20|12011.5|12010.5|12017.5|12016.5|12017.6|12016.6|12011.5|12010.5|153
1656347490000|2022-06-27 16:31:30|12017.6|12016.6|12017.3|12016.3|12017.6|12016.6|12015|12014|86
1656347500000|2022-06-27 16:31:40|12017.2|12016.2|12018.2|12017.2|12020.2|12019.2|12015.5|12014.5|123
1656347510000|2022-06-27 16:31:50|12018.1|12017.1|12020.3|12019.3|12020.8|12019.8|12017.7|12016.7|81
1656347520000|2022-06-27 16:32:00|12020.5|12019.5|12018|12017|12021.1|12020.1|12017.3|12016.3|141
1656347530000|2022-06-27 16:32:10|12018.1|12017.1|12013.2|12012.2|12018.2|12017.2|12013.2|12012.2|116
1656347540000|2022-06-27 16:32:20|12012.7|12011.7|12011.2|12010.2|12014.8|12013.8|12011|12010|135
1656347550000|2022-06-27 16:32:30|12011.1|12010.1|12012.6|12011.6|12013.1|12012.1|12010.7|12009.7|179
1656347560000|2022-06-27 16:32:40|12012.7|12011.7|12011.8|12010.8|12013.1|12012.1|12011.5|12010.5|258
1656347570000|2022-06-27 16:32:50|12011.5|12010.5|12011.7|12010.7|12013|12012|12011.2|12010.2|74
1656347580000|2022-06-27 16:33:00|12011.1|12010.1|12014.1|12013.1|12015.1|12014.1|12010.7|12009.7|112
1656347590000|2022-06-27 16:33:10|12013.7|12012.7|12013.3|12012.3|12013.8|12012.8|12010.7|12009.7|116
1656347600000|2022-06-27 16:33:20|12013.5|12012.5|12013|12012|12016.8|12015.8|12012.8|12011.8|418
1656347610000|2022-06-27 16:33:30|12012.8|12011.8|12011.8|12010.8|12014.1|12013.1|12011.2|12010.2|114
1656347620000|2022-06-27 16:33:40|12011.7|12010.7|12013.6|12012.6|12014.6|12013.6|12011.7|12010.7|73
1656347630000|2022-06-27 16:33:50|12013.5|12012.5|12009.5|12008.5|12013.7|12012.7|12008.7|12007.7|159
1656347640000|2022-06-27 16:34:00|12009.6|12008.6|12008.2|12007.2|12010|12009|12007.2|12006.2|154
1656347650000|2022-06-27 16:34:10|12008.3|12007.3|12012.1|12011.1|12012.3|12011.3|12007.7|12006.7|137
1656347660000|2022-06-27 16:34:20|12012.2|12011.2|12014|12013|12015.5|12014.5|12012.2|12011.2|90
1656347670000|2022-06-27 16:34:30|12014.1|12013.1|12016.6|12015.6|12017|12016|12012.5|12011.5|137
1656347680000|2022-06-27 16:34:40|12016.5|12015.5|12016|12015|12017.3|12016.3|12015.2|12014.2|177
1656347690000|2022-06-27 16:34:50|12015.7|12014.7|12013.6|12012.6|12017.2|12016.2|12013.6|12012.6|123
1656347700000|2022-06-27 16:35:00|12014|12013|12014.3|12013.3|12014.5|12013.5|12011.8|12010.8|107
1656347710000|2022-06-27 16:35:10|12014.5|12013.5|12015.7|12014.7|12015.7|12014.7|12007.5|12006.5|312
1656347720000|2022-06-27 16:35:20|12015.5|12014.5|12018.7|12017.7|12021.2|12020.2|12015.5|12014.5|281
1656347730000|2022-06-27 16:35:30|12018.5|12017.5|12019|12018|12022.6|12021.6|12018|12017|134
1656347740000|2022-06-27 16:35:40|12019.2|12018.2|12020.2|12019.2|12020.6|12019.6|12016.7|12015.7|117
1656347750000|2022-06-27 16:35:50|12020.5|12019.5|12022.8|12021.8|12023.7|12022.7|12020|12019|124
1656347760000|2022-06-27 16:36:00|12022.5|12021.5|12023.2|12022.2|12023.7|12022.7|12020.5|12019.5|117
1656347770000|2022-06-27 16:36:10|12023.1|12022.1|12019.1|12018.1|12023.7|12022.7|12016.5|12015.5|228
1656347780000|2022-06-27 16:36:20|12019.2|12018.2|12018.2|12017.2|12020.7|12019.7|12018.2|12017.2|85
1656347790000|2022-06-27 16:36:30|12018|12017|12016.8|12015.8|12018.2|12017.2|12016.6|12015.6|26
1656347800000|2022-06-27 16:36:40|12016.7|12015.7|12018.7|12017.7|12019.5|12018.5|12016.1|12015.1|58
1656347810000|2022-06-27 16:36:50|12018.5|12017.5|12019.5|12018.5|12020.2|12019.2|12017|12016|64
1656347820000|2022-06-27 16:37:00|12019.6|12018.6|12020.7|12019.7|12021|12020|12019.3|12018.3|79
1656347830000|2022-06-27 16:37:10|12020.6|12019.6|12018.6|12017.6|12020.7|12019.7|12015.7|12014.7|206
1656347840000|2022-06-27 16:37:20|12018.7|12017.7|12016.7|12015.7|12018.7|12017.7|12016.5|12015.5|39
1656347850000|2022-06-27 16:37:30|12016.6|12015.6|12018.3|12017.3|12019.2|12018.2|12014.5|12013.5|99
1656347860000|2022-06-27 16:37:40|12018.5|12017.5|12022.8|12021.8|12023.5|12022.5|12018.5|12017.5|92
1656347870000|2022-06-27 16:37:50|12022.7|12021.7|12026.1|12025.1|12026.5|12025.5|12022.5|12021.5|201
1656347880000|2022-06-27 16:38:00|12026.3|12025.3|12027.8|12026.8|12028.1|12027.1|12025.5|12024.5|238
1656347890000|2022-06-27 16:38:10|12028|12027|12026.1|12025.1|12028.1|12027.1|12024.2|12023.2|84
1656347900000|2022-06-27 16:38:20|12026.2|12025.2|12023|12022|12026.6|12025.6|12022.7|12021.7|97
1656347910000|2022-06-27 16:38:30|12023.1|12022.1|12026.8|12025.8|12026.8|12025.8|12022.8|12021.8|69
1656347920000|2022-06-27 16:38:40|12027|12026|12026.7|12025.7|12027.7|12026.7|12025.7|12024.7|44
1656347930000|2022-06-27 16:38:50|12027|12026|12027.7|12026.7|12028|12027|12026.5|12025.5|67
1656347940000|2022-06-27 16:39:00|12027.3|12026.3|12026.6|12025.6|12027.3|12026.3|12025.2|12024.2|99
1656347950000|2022-06-27 16:39:10|12026.7|12025.7|12028.2|12027.2|12028.5|12027.5|12024.3|12023.3|65
1656347960000|2022-06-27 16:39:20|12028.3|12027.3|12025|12024|12029|12028|12025|12024|67
1656347970000|2022-06-27 16:39:30|12024.8|12023.8|12025.1|12024.1|12025.6|12024.6|12022.6|12021.6|113
1656347980000|2022-06-27 16:39:40|12025|12024|12027.1|12026.1|12027.1|12026.1|12025|12024|56
1656347990000|2022-06-27 16:39:50|12027.3|12026.3|12025.3|12024.3|12027.6|12026.6|12025.1|12024.1|37
1656348000000|2022-06-27 16:40:00|12026|12025|12025.3|12024.3|12026.7|12025.7|12024.8|12023.8|104
1656348010000|2022-06-27 16:40:10|12025.5|12024.5|12025.8|12024.8|12026.2|12025.2|12023.5|12022.5|95
1656348020000|2022-06-27 16:40:20|12026|12025|12025.8|12024.8|12027.6|12026.6|12024|12023|91
1656348030000|2022-06-27 16:40:30|12026.1|12025.1|12022.6|12021.6|12026.1|12025.1|12021.5|12020.5|111
1656348040000|2022-06-27 16:40:40|12022.5|12021.5|12023.6|12022.6|12025|12024|12020.6|12019.6|81
1656348050000|2022-06-27 16:40:50|12024.7|12023.7|12029.5|12028.5|12029.6|12028.6|12024.7|12023.7|53
1656348060000|2022-06-27 16:41:00|12029.6|12028.6|12034|12033|12034.1|12033.1|12029.6|12028.6|231
1656348070000|2022-06-27 16:41:10|12034.1|12033.1|12030.6|12029.6|12035.3|12034.3|12030.3|12029.3|173
1656348080000|2022-06-27 16:41:20|12030.3|12029.3|12030.3|12029.3|12032.3|12031.3|12029.7|12028.7|69
1656348090000|2022-06-27 16:41:30|12030|12029|12033.2|12032.2|12033.3|12032.3|12030|12029|76
1656348100000|2022-06-27 16:41:40|12033.1|12032.1|12030.8|12029.8|12033.2|12032.2|12029.8|12028.8|64
1656348110000|2022-06-27 16:41:50|12031|12030|12029.1|12028.1|12031.3|12030.3|12028.1|12027.1|67
1656348120000|2022-06-27 16:42:00|12029.2|12028.2|12029.1|12028.1|12030|12029|12027.8|12026.8|64
1656348130000|2022-06-27 16:42:10|12029.8|12028.8|12029.3|12028.3|12030.1|12029.1|12029|12028|28
1656348140000|2022-06-27 16:42:20|12029.2|12028.2|12030.3|12029.3|12030.3|12029.3|12028.1|12027.1|48
1656348150000|2022-06-27 16:42:30|12030.2|12029.2|12029.6|12028.6|12031.1|12030.1|12029.5|12028.5|56
1656348160000|2022-06-27 16:42:40|12029.7|12028.7|12031.8|12030.8|12032.6|12031.6|12029.6|12028.6|44
1656348170000|2022-06-27 16:42:50|12031.7|12030.7|12031.3|12030.3|12033.2|12032.2|12031.3|12030.3|38
1656348180000|2022-06-27 16:43:00|12031.1|12030.1|12031.7|12030.7|12031.8|12030.8|12029.7|12028.7|89
1656348190000|2022-06-27 16:43:10|12031.5|12030.5|12031.1|12030.1|12033.1|12032.1|12030.6|12029.6|45
1656348200000|2022-06-27 16:43:20|12031.2|12030.2|12032|12031|12033|12032|12028.8|12027.8|158
1656348210000|2022-06-27 16:43:30|12031.8|12030.8|12032.8|12031.8|12033.3|12032.3|12030.8|12029.8|64
1656348220000|2022-06-27 16:43:40|12033|12032|12033.5|12032.5|12034.6|12033.6|12032.6|12031.6|88
1656348230000|2022-06-27 16:43:50|12033.3|12032.3|12032|12031|12034.8|12033.8|12031.7|12030.7|121
1656348240000|2022-06-27 16:44:00|12031.8|12030.8|12034.8|12033.8|12034.8|12033.8|12031.5|12030.5|88
1656348250000|2022-06-27 16:44:10|12035|12034|12038.3|12037.3|12038.6|12037.6|12034.8|12033.8|146
1656348260000|2022-06-27 16:44:20|12038|12037|12037.8|12036.8|12039.3|12038.3|12037|12036|147
1656348270000|2022-06-27 16:44:30|12038.1|12037.1|12038.6|12037.6|12038.8|12037.8|12037.8|12036.8|74
1656348280000|2022-06-27 16:44:40|12038.5|12037.5|12038.1|12037.1|12038.6|12037.6|12037.6|12036.6|51
1656348290000|2022-06-27 16:44:50|12038.3|12037.3|12043.5|12042.5|12043.5|12042.5|12038|12037|269
1656348300000|2022-06-27 16:45:00|12043.8|12042.8|12047.1|12046.1|12048.3|12047.3|12043.8|12042.8|487
1656348310000|2022-06-27 16:45:10|12047|12046|12049|12048|12049.2|12048.2|12046.5|12045.5|147
1656348320000|2022-06-27 16:45:20|12048.8|12047.8|12041.7|12040.7|12049.1|12048.1|12041.7|12040.7|170
1656348330000|2022-06-27 16:45:30|12041.8|12040.8|12042.2|12041.2|12043.3|12042.3|12039.6|12038.6|136
1656348340000|2022-06-27 16:45:40|12042.3|12041.3|12037.6|12036.6|12042.6|12041.6|12037.3|12036.3|101
1656348350000|2022-06-27 16:45:50|12037.8|12036.8|12036.6|12035.6|12038.1|12037.1|12034.3|12033.3|231
1656348360000|2022-06-27 16:46:00|12036.8|12035.8|12035.3|12034.3|12037|12036|12034.6|12033.6|114
1656348370000|2022-06-27 16:46:10|12035.5|12034.5|12034.3|12033.3|12035.8|12034.8|12033.5|12032.5|126
1656348380000|2022-06-27 16:46:20|12034.2|12033.2|12037.1|12036.1|12037.2|12036.2|12034.1|12033.1|96
1656348390000|2022-06-27 16:46:30|12037.3|12036.3|12038.2|12037.2|12039|12038|12037.1|12036.1|55
1656348400000|2022-06-27 16:46:40|12038.3|12037.3|12043.3|12042.3|12043.3|12042.3|12037.1|12036.1|104
1656348410000|2022-06-27 16:46:50|12043.6|12042.6|12044|12043|12045.2|12044.2|12043|12042|108
1656348420000|2022-06-27 16:47:00|12043.8|12042.8|12046.1|12045.1|12047.1|12046.1|12043.3|12042.3|187
1656348430000|2022-06-27 16:47:10|12045.7|12044.7|12048.3|12047.3|12049.1|12048.1|12044.3|12043.3|141
1656348440000|2022-06-27 16:47:20|12048.2|12047.2|12050.3|12049.3|12052.3|12051.3|12046.6|12045.6|212
1656348450000|2022-06-27 16:47:30|12050.6|12049.6|12048.3|12047.3|12051.1|12050.1|12048.1|12047.1|121
1656348460000|2022-06-27 16:47:40|12048.1|12047.1|12048.1|12047.1|12051|12050|12047.8|12046.8|86
1656348470000|2022-06-27 16:47:50|12048|12047|12046.6|12045.6|12049.3|12048.3|12046.1|12045.1|133
1656348480000|2022-06-27 16:48:00|12046.5|12045.5|12048.6|12047.6|12049.2|12048.2|12046.3|12045.3|86
1656348490000|2022-06-27 16:48:10|12048.3|12047.3|12051|12050|12052|12051|12048.2|12047.2|78
1656348500000|2022-06-27 16:48:20|12050.8|12049.8|12049.1|12048.1|12051|12050|12048.6|12047.6|41
1656348510000|2022-06-27 16:48:30|12049|12048|12048.5|12047.5|12049.6|12048.6|12047.8|12046.8|35
1656348520000|2022-06-27 16:48:40|12048.3|12047.3|12050.2|12049.2|12050.6|12049.6|12048.2|12047.2|39
1656348530000|2022-06-27 16:48:50|12050.1|12049.1|12049.8|12048.8|12051.5|12050.5|12049.8|12048.8|47
1656348540000|2022-06-27 16:49:00|12050|12049|12051.3|12050.3|12051.8|12050.8|12049.5|12048.5|95
1656348550000|2022-06-27 16:49:10|12051|12050|12050|12049|12052.1|12051.1|12049.5|12048.5|78
1656348560000|2022-06-27 16:49:20|12049.6|12048.6|12051.7|12050.7|12052.3|12051.3|12049.6|12048.6|70
1656348570000|2022-06-27 16:49:30|12051.8|12050.8|12051.5|12050.5|12053.3|12052.3|12049.2|12048.2|159
1656348580000|2022-06-27 16:49:40|12051.6|12050.6|12050|12049|12051.6|12050.6|12049.6|12048.6|50
1656348590000|2022-06-27 16:49:50|12050.1|12049.1|12050.5|12049.5|12050.8|12049.8|12049.2|12048.2|52
1656348600000|2022-06-27 16:50:00|12050.3|12049.3|12047.2|12046.2|12050.6|12049.6|12046.1|12045.1|131
1656348610000|2022-06-27 16:50:10|12047.1|12046.1|12045|12044|12047.3|12046.3|12045|12044|63
1656348620000|2022-06-27 16:50:20|12044.8|12043.8|12046.6|12045.6|12048.1|12047.1|12044.8|12043.8|157
1656348630000|2022-06-27 16:50:30|12046.5|12045.5|12051|12050|12051.3|12050.3|12046.5|12045.5|98
1656348640000|2022-06-27 16:50:40|12051.1|12050.1|12054.6|12053.6|12057.3|12056.3|12050.8|12049.8|364
1656348650000|2022-06-27 16:50:50|12054.7|12053.7|12050.8|12049.8|12055|12054|12050.5|12049.5|126
1656348660000|2022-06-27 16:51:00|12052.6|12051.6|12054.3|12053.3|12054.3|12053.3|12051.6|12050.6|70
1656348670000|2022-06-27 16:51:10|12054.6|12053.6|12053.1|12052.1|12055.3|12054.3|12052.6|12051.6|74
1656348680000|2022-06-27 16:51:20|12053.6|12052.6|12053|12052|12056.1|12055.1|12052.8|12051.8|68
1656348690000|2022-06-27 16:51:30|12053.1|12052.1|12051.8|12050.8|12053.3|12052.3|12051.8|12050.8|51
1656348700000|2022-06-27 16:51:40|12051.5|12050.5|12051.1|12050.1|12051.6|12050.6|12050.6|12049.6|61
1656348710000|2022-06-27 16:51:50|12052.1|12051.1|12051.5|12050.5|12052.5|12051.5|12050.3|12049.3|46
1656348720000|2022-06-27 16:52:00|12051.6|12050.6|12053|12052|12053.5|12052.5|12051.3|12050.3|54
1656348730000|2022-06-27 16:52:10|12053.1|12052.1|12053.6|12052.6|12055.3|12054.3|12052.8|12051.8|49
1656348740000|2022-06-27 16:52:20|12053.7|12052.7|12054.6|12053.6|12055.1|12054.1|12053.6|12052.6|38
1656348750000|2022-06-27 16:52:30|12054.8|12053.8|12054.7|12053.7|12055.6|12054.6|12054.1|12053.1|122
1656348760000|2022-06-27 16:52:40|12054.3|12053.3|12054.2|12053.2|12057.1|12056.1|12053.8|12052.8|103
1656348770000|2022-06-27 16:52:50|12054.3|12053.3|12053.8|12052.8|12056.1|12055.1|12053.3|12052.3|77
1656348780000|2022-06-27 16:53:00|12054|12053|12055.2|12054.2|12056.1|12055.1|12053.8|12052.8|121
1656348790000|2022-06-27 16:53:10|12055|12054|12056|12055|12058.3|12057.3|12054.3|12053.3|138
1656348800000|2022-06-27 16:53:20|12056.1|12055.1|12057.8|12056.8|12059.3|12058.3|12056|12055|54
1656348810000|2022-06-27 16:53:30|12058|12057|12057.8|12056.8|12058.6|12057.6|12056.5|12055.5|125
1656348820000|2022-06-27 16:53:40|12057.5|12056.5|12056.3|12055.3|12057.6|12056.6|12056.1|12055.1|49
1656348830000|2022-06-27 16:53:50|12056.5|12055.5|12057.2|12056.2|12058|12057|12056.2|12055.2|62
1656348840000|2022-06-27 16:54:00|12057.1|12056.1|12057.3|12056.3|12058.3|12057.3|12056.5|12055.5|57
1656348850000|2022-06-27 16:54:10|12057.2|12056.2|12053.1|12052.1|12057.3|12056.3|12053.1|12052.1|117
1656348860000|2022-06-27 16:54:20|12053.7|12052.7|12054.6|12053.6|12055.7|12054.7|12053.7|12052.7|64
1656348870000|2022-06-27 16:54:30|12054.5|12053.5|12056.1|12055.1|12056.6|12055.6|12054.1|12053.1|42
1656348880000|2022-06-27 16:54:40|12055.8|12054.8|12057|12056|12057.1|12056.1|12055.6|12054.6|32
1656348890000|2022-06-27 16:54:50|12056.8|12055.8|12058.2|12057.2|12058.8|12057.8|12056.6|12055.6|66
1656348900000|2022-06-27 16:55:00|12058.3|12057.3|12057.7|12056.7|12059.6|12058.6|12057|12056|116
1656348910000|2022-06-27 16:55:10|12057.8|12056.8|12059.2|12058.2|12059.2|12058.2|12056.5|12055.5|57
1656348920000|2022-06-27 16:55:20|12059.7|12058.7|12060.7|12059.7|12062.7|12061.7|12058.8|12057.8|140
1656348930000|2022-06-27 16:55:30|12060.6|12059.6|12062.1|12061.1|12062.7|12061.7|12060.6|12059.6|62
1656348940000|2022-06-27 16:55:40|12061.8|12060.8|12057.6|12056.6|12062.6|12061.6|12057.3|12056.3|133
1656348950000|2022-06-27 16:55:50|12057.7|12056.7|12054.1|12053.1|12058.1|12057.1|12053.3|12052.3|164
1656348960000|2022-06-27 16:56:00|12054|12053|12053.6|12052.6|12055.7|12054.7|12053.3|12052.3|65
1656348970000|2022-06-27 16:56:10|12052.2|12051.2|12054|12053|12054.1|12053.1|12050.3|12049.3|201
1656348980000|2022-06-27 16:56:20|12053.8|12052.8|12054.8|12053.8|12055.1|12054.1|12053|12052|64
1656348990000|2022-06-27 16:56:30|12055|12054|12051.7|12050.7|12055|12054|12051.2|12050.2|58
1656349000000|2022-06-27 16:56:40|12051.3|12050.3|12050.3|12049.3|12052.5|12051.5|12050.3|12049.3|58
1656349010000|2022-06-27 16:56:50|12050.5|12049.5|12050.8|12049.8|12052.1|12051.1|12050.1|12049.1|76
1656349020000|2022-06-27 16:57:00|12051|12050|12052|12051|12054.6|12053.6|12050.1|12049.1|106
1656349030000|2022-06-27 16:57:10|12052.1|12051.1|12048.5|12047.5|12052.6|12051.6|12047.2|12046.2|103
1656349040000|2022-06-27 16:57:20|12048.3|12047.3|12048.3|12047.3|12049.2|12048.2|12045.8|12044.8|192
1656349050000|2022-06-27 16:57:30|12048.1|12047.1|12049.1|12048.1|12050.1|12049.1|12047.2|12046.2|69
1656349060000|2022-06-27 16:57:40|12049|12048|12050.5|12049.5|12055.1|12054.1|12048.8|12047.8|144
1656349070000|2022-06-27 16:57:50|12050.6|12049.6|12050.1|12049.1|12051.1|12050.1|12049.5|12048.5|45
1656349080000|2022-06-27 16:58:00|12049.5|12048.5|12051.2|12050.2|12051.5|12050.5|12049.3|12048.3|71
1656349090000|2022-06-27 16:58:10|12051.1|12050.1|12051|12050|12052.6|12051.6|12050.7|12049.7|67
1656349100000|2022-06-27 16:58:20|12051.1|12050.1|12052.1|12051.1|12052.8|12051.8|12050.7|12049.7|69
1656349110000|2022-06-27 16:58:30|12052.3|12051.3|12052.6|12051.6|12054|12053|12051.6|12050.6|59
1656349120000|2022-06-27 16:58:40|12052.7|12051.7|12051.1|12050.1|12053.5|12052.5|12051|12050|61
1656349130000|2022-06-27 16:58:50|12051|12050|12051.8|12050.8|12051.8|12050.8|12050.1|12049.1|74
1656349140000|2022-06-27 16:59:00|12051.6|12050.6|12045.8|12044.8|12051.6|12050.6|12045.6|12044.6|163
1656349150000|2022-06-27 16:59:10|12045.7|12044.7|12047|12046|12047.3|12046.3|12045.6|12044.6|86
1656349160000|2022-06-27 16:59:20|12046.8|12045.8|12049.1|12048.1|12049.2|12048.2|12044.8|12043.8|100
1656349170000|2022-06-27 16:59:30|12049.3|12048.3|12053|12052|12053.8|12052.8|12049.3|12048.3|97
1656349180000|2022-06-27 16:59:40|12052.8|12051.8|12057.5|12056.5|12058|12057|12052.8|12051.8|176
1656349190000|2022-06-27 16:59:50|12057.6|12056.6|12061.5|12060.5|12061.6|12060.6|12057.2|12056.2|183
1656349200000|2022-06-27 17:00:00|12061.3|12060.3|12062.1|12061.1|12066|12065|12058.5|12057.5|316
1656349210000|2022-06-27 17:00:10|12062|12061|12060.2|12059.2|12063.3|12062.3|12059.8|12058.8|106
1656349220000|2022-06-27 17:00:20|12060.3|12059.3|12059.7|12058.7|12060.6|12059.6|12056.6|12055.6|131
1656349230000|2022-06-27 17:00:30|12059.6|12058.6|12058.5|12057.5|12060.7|12059.7|12057.5|12056.5|78
1656349240000|2022-06-27 17:00:40|12058.6|12057.6|12057.1|12056.1|12059.3|12058.3|12056.1|12055.1|52
1656349250000|2022-06-27 17:00:50|12057.2|12056.2|12058.2|12057.2|12058.7|12057.7|12056|12055|74
1656349260000|2022-06-27 17:01:00|12058.3|12057.3|12054.8|12053.8|12058.3|12057.3|12053.7|12052.7|84
1656349270000|2022-06-27 17:01:10|12054.7|12053.7|12054.3|12053.3|12055.6|12054.6|12053.3|12052.3|107
1656349280000|2022-06-27 17:01:20|12054|12053|12053.8|12052.8|12055.1|12054.1|12053.3|12052.3|44
1656349290000|2022-06-27 17:01:30|12053.7|12052.7|12051.6|12050.6|12054.2|12053.2|12051.3|12050.3|39
1656349300000|2022-06-27 17:01:40|12051.5|12050.5|12052.7|12051.7|12053.3|12052.3|12051.1|12050.1|67
1656349310000|2022-06-27 17:01:50|12052.8|12051.8|12053.2|12052.2|12055.5|12054.5|12052|12051|103
1656349320000|2022-06-27 17:02:00|12053.1|12052.1|12051.1|12050.1|12053.1|12052.1|12049.2|12048.2|114
1656349330000|2022-06-27 17:02:10|12052.6|12051.6|12038|12037|12053.6|12052.6|12035|12034|883
1656349340000|2022-06-27 17:02:20|12038.1|12037.1|12034.5|12033.5|12043.5|12042.5|12034.5|12033.5|494
1656349350000|2022-06-27 17:02:30|12035|12034|12038.8|12037.8|12038.8|12037.8|12032|12031|335
1656349360000|2022-06-27 17:02:40|12039|12038|12036.6|12035.6|12043.7|12042.7|12035.8|12034.8|269
1656349370000|2022-06-27 17:02:50|12037|12036|12038.3|12037.3|12039.2|12038.2|12036.1|12035.1|98
1656349380000|2022-06-27 17:03:00|12037.5|12036.5|12042|12041|12042.1|12041.1|12036.3|12035.3|155
1656349390000|2022-06-27 17:03:10|12041.8|12040.8|12044.1|12043.1|12044.6|12043.6|12041.5|12040.5|138
1656349400000|2022-06-27 17:03:20|12044.3|12043.3|12047.1|12046.1|12047.2|12046.2|12042.8|12041.8|133
1656349410000|2022-06-27 17:03:30|12046.6|12045.6|12043.5|12042.5|12047.1|12046.1|12042.2|12041.2|171
1656349420000|2022-06-27 17:03:40|12043.6|12042.6|12043.3|12042.3|12046.1|12045.1|12043|12042|97
1656349430000|2022-06-27 17:03:50|12043.5|12042.5|12043.2|12042.2|12045.3|12044.3|12042.8|12041.8|54
1656349440000|2022-06-27 17:04:00|12043.7|12042.7|12045|12044|12047.8|12046.8|12043.7|12042.7|77
1656349450000|2022-06-27 17:04:10|12045.1|12044.1|12047|12046|12047|12046|12044.6|12043.6|43
1656349460000|2022-06-27 17:04:20|12047.5|12046.5|12049.5|12048.5|12049.7|12048.7|12046.3|12045.3|40
1656349470000|2022-06-27 17:04:30|12049.6|12048.6|12047.7|12046.7|12049.6|12048.6|12047.6|12046.6|68
1656349480000|2022-06-27 17:04:40|12048|12047|12044.6|12043.6|12048|12047|12043.6|12042.6|92
1656349490000|2022-06-27 17:04:50|12044.7|12043.7|12042.2|12041.2|12046.5|12045.5|12040.7|12039.7|166
1656349500000|2022-06-27 17:05:00|12042.3|12041.3|12039.3|12038.3|12042.3|12041.3|12037.6|12036.6|138
1656349510000|2022-06-27 17:05:10|12039.2|12038.2|12035.2|12034.2|12041.3|12040.3|12035.2|12034.2|119
1656349520000|2022-06-27 17:05:20|12035.3|12034.3|12033.7|12032.7|12035.7|12034.7|12030.8|12029.8|199
1656349530000|2022-06-27 17:05:30|12033.6|12032.6|12035.1|12034.1|12039|12038|12033.6|12032.6|85
1656349540000|2022-06-27 17:05:40|12035.2|12034.2|12031.5|12030.5|12035.8|12034.8|12030.1|12029.1|111
1656349550000|2022-06-27 17:05:50|12031.7|12030.7|12029.3|12028.3|12034.5|12033.5|12029.3|12028.3|119
1656349560000|2022-06-27 17:06:00|12029.8|12028.8|12030|12029|12030.7|12029.7|12028.5|12027.5|168
1656349570000|2022-06-27 17:06:10|12030.1|12029.1|12028.5|12027.5|12031|12030|12027.3|12026.3|95
1656349580000|2022-06-27 17:06:20|12028.7|12027.7|12029.3|12028.3|12030.1|12029.1|12025.2|12024.2|222
1656349590000|2022-06-27 17:06:30|12029.5|12028.5|12025.7|12024.7|12030.1|12029.1|12024.8|12023.8|114
1656349600000|2022-06-27 17:06:40|12025.3|12024.3|12026.5|12025.5|12027.8|12026.8|12025.1|12024.1|121
1656349610000|2022-06-27 17:06:50|12026.3|12025.3|12026.8|12025.8|12027.3|12026.3|12024.7|12023.7|136
1656349620000|2022-06-27 17:07:00|12026.5|12025.5|12020.6|12019.6|12027.7|12026.7|12019.8|12018.8|239
1656349630000|2022-06-27 17:07:10|12021.2|12020.2|12028.7|12027.7|12030.3|12029.3|12021.2|12020.2|219
1656349640000|2022-06-27 17:07:20|12028.6|12027.6|12030.7|12029.7|12030.8|12029.8|12027.8|12026.8|105
1656349650000|2022-06-27 17:07:30|12030.6|12029.6|12026.8|12025.8|12030.6|12029.6|12026.8|12025.8|70
1656349660000|2022-06-27 17:07:40|12027.1|12026.1|12029.2|12028.2|12029.3|12028.3|12025.6|12024.6|85
1656349670000|2022-06-27 17:07:50|12029.1|12028.1|12020.3|12019.3|12029.3|12028.3|12020.3|12019.3|112
1656349680000|2022-06-27 17:08:00|12020.8|12019.8|12024.5|12023.5|12024.5|12023.5|12018.8|12017.8|156
1656349690000|2022-06-27 17:08:10|12024.7|12023.7|12025.6|12024.6|12027|12026|12024.3|12023.3|71
1656349700000|2022-06-27 17:08:20|12025.7|12024.7|12027.2|12026.2|12027.6|12026.6|12024.8|12023.8|43
1656349710000|2022-06-27 17:08:30|12027.5|12026.5|12027.2|12026.2|12028.3|12027.3|12024.7|12023.7|76
1656349720000|2022-06-27 17:08:40|12027.1|12026.1|12028|12027|12028.2|12027.2|12025|12024|68
1656349730000|2022-06-27 17:08:50|12027.7|12026.7|12022.8|12021.8|12028.3|12027.3|12022.7|12021.7|77
1656349740000|2022-06-27 17:09:00|12023|12022|12028.2|12027.2|12028.5|12027.5|12021.8|12020.8|82
1656349750000|2022-06-27 17:09:10|12028.3|12027.3|12032|12031|12032.1|12031.1|12027.5|12026.5|132
1656349760000|2022-06-27 17:09:20|12032.5|12031.5|12035.5|12034.5|12037.7|12036.7|12032.2|12031.2|177
1656349770000|2022-06-27 17:09:30|12035.6|12034.6|12036.3|12035.3|12038|12037|12034.5|12033.5|74
1656349780000|2022-06-27 17:09:40|12036.2|12035.2|12034.1|12033.1|12037.6|12036.6|12033.7|12032.7|96
1656349790000|2022-06-27 17:09:50|12033.7|12032.7|12036.3|12035.3|12036.7|12035.7|12033.5|12032.5|68
1656349800000|2022-06-27 17:10:00|12036.2|12035.2|12037.3|12036.3|12039.2|12038.2|12035.3|12034.3|216
1656349810000|2022-06-27 17:10:10|12037.5|12036.5|12037.7|12036.7|12038.6|12037.6|12036.6|12035.6|86
1656349820000|2022-06-27 17:10:20|12038|12037|12039.7|12038.7|12040.1|12039.1|12037.8|12036.8|74
1656349830000|2022-06-27 17:10:30|12040.2|12039.2|12041.1|12040.1|12042|12041|12039.7|12038.7|103
1656349840000|2022-06-27 17:10:40|12041|12040|12043.3|12042.3|12043.3|12042.3|12040.5|12039.5|99
1656349850000|2022-06-27 17:10:50|12043.2|12042.2|12040|12039|12043.7|12042.7|12039.1|12038.1|82
1656349860000|2022-06-27 17:11:00|12040.3|12039.3|12044.2|12043.2|12044.2|12043.2|12039|12038|84
1656349870000|2022-06-27 17:11:10|12044.3|12043.3|12044.3|12043.3|12045|12044|12042.7|12041.7|78
1656349880000|2022-06-27 17:11:20|12044.2|12043.2|12048.3|12047.3|12050.1|12049.1|12043.7|12042.7|206
1656349890000|2022-06-27 17:11:30|12048.5|12047.5|12048.2|12047.2|12049.5|12048.5|12046.8|12045.8|156
1656349900000|2022-06-27 17:11:40|12048.5|12047.5|12051|12050|12051.2|12050.2|12047.6|12046.6|155
1656349910000|2022-06-27 17:11:50|12051.3|12050.3|12053.5|12052.5|12054.6|12053.6|12049.5|12048.5|126
1656349920000|2022-06-27 17:12:00|12053.6|12052.6|12054.1|12053.1|12054.5|12053.5|12050.3|12049.3|144
1656349930000|2022-06-27 17:12:10|12054.2|12053.2|12053.1|12052.1|12055.3|12054.3|12050.8|12049.8|178
1656349940000|2022-06-27 17:12:20|12053|12052|12052.6|12051.6|12053.7|12052.7|12051.3|12050.3|92
1656349950000|2022-06-27 17:12:30|12052.7|12051.7|12053.7|12052.7|12054.8|12053.8|12051.5|12050.5|51
1656349960000|2022-06-27 17:12:40|12053.8|12052.8|12054.1|12053.1|12054.6|12053.6|12053|12052|58
1656349970000|2022-06-27 17:12:50|12054.2|12053.2|12056.7|12055.7|12057|12056|12054.2|12053.2|112
1656349980000|2022-06-27 17:13:00|12057|12056|12056.5|12055.5|12061.3|12060.3|12056.1|12055.1|271
1656349990000|2022-06-27 17:13:10|12056.6|12055.6|12055.6|12054.6|12056.8|12055.8|12054.5|12053.5|115
1656350000000|2022-06-27 17:13:20|12055.2|12054.2|12053|12052|12056.3|12055.3|12052.8|12051.8|91
1656350010000|2022-06-27 17:13:30|12052.8|12051.8|12054.1|12053.1|12054.3|12053.3|12052.1|12051.1|64
1656350020000|2022-06-27 17:13:40|12054.2|12053.2|12054.2|12053.2|12055.2|12054.2|12053.8|12052.8|40
1656350030000|2022-06-27 17:13:50|12054.1|12053.1|12052.6|12051.6|12055|12054|12052.6|12051.6|60
1656350040000|2022-06-27 17:14:00|12052.7|12051.7|12052.5|12051.5|12053.8|12052.8|12050.7|12049.7|97
1656350050000|2022-06-27 17:14:10|12052.6|12051.6|12055.3|12054.3|12055.6|12054.6|12051.8|12050.8|97
1656350060000|2022-06-27 17:14:20|12055.2|12054.2|12053.6|12052.6|12055.3|12054.3|12052.8|12051.8|62
1656350070000|2022-06-27 17:14:30|12053.5|12052.5|12051.1|12050.1|12053.5|12052.5|12050.8|12049.8|42
1656350080000|2022-06-27 17:14:40|12051.2|12050.2|12052.3|12051.3|12053.2|12052.2|12050.6|12049.6|67
1656350090000|2022-06-27 17:14:50|12052.2|12051.2|12050.3|12049.3|12053.8|12052.8|12050.1|12049.1|64
1656350100000|2022-06-27 17:15:00|12050.5|12049.5|12051.3|12050.3|12051.8|12050.8|12049.1|12048.1|133
1656350110000|2022-06-27 17:15:10|12051.2|12050.2|12049.5|12048.5|12052.3|12051.3|12048.7|12047.7|60
1656350120000|2022-06-27 17:15:20|12049.6|12048.6|12050|12049|12051.8|12050.8|12049.5|12048.5|38
1656350130000|2022-06-27 17:15:30|12049.8|12048.8|12051.8|12050.8|12052.3|12051.3|12049.1|12048.1|70
1656350140000|2022-06-27 17:15:40|12052|12051|12055.6|12054.6|12056.6|12055.6|12051.3|12050.3|89
1656350150000|2022-06-27 17:15:50|12055.1|12054.1|12056.5|12055.5|12058.6|12057.6|12055|12054|84
1656350160000|2022-06-27 17:16:00|12056.3|12055.3|12059.2|12058.2|12059.3|12058.3|12055.8|12054.8|101
1656350170000|2022-06-27 17:16:10|12059.3|12058.3|12058.3|12057.3|12060.3|12059.3|12058|12057|128
1656350180000|2022-06-27 17:16:20|12057.6|12056.6|12058.1|12057.1|12058.2|12057.2|12056.7|12055.7|52
1656350190000|2022-06-27 17:16:30|12057.8|12056.8|12055.1|12054.1|12059.3|12058.3|12055.1|12054.1|46
1656350200000|2022-06-27 17:16:40|12055|12054|12050.6|12049.6|12055.7|12054.7|12050.6|12049.6|85
1656350210000|2022-06-27 17:16:50|12050.8|12049.8|12047|12046|12051.1|12050.1|12046.6|12045.6|147
1656350220000|2022-06-27 17:17:00|12047.2|12046.2|12043.1|12042.1|12047.8|12046.8|12043.1|12042.1|105
1656350230000|2022-06-27 17:17:10|12043.2|12042.2|12043.8|12042.8|12044.2|12043.2|12041.6|12040.6|190
1656350240000|2022-06-27 17:17:20|12042.6|12041.6|12040.8|12039.8|12043.6|12042.6|12039.8|12038.8|168
1656350250000|2022-06-27 17:17:30|12041|12040|12044.6|12043.6|12045.1|12044.1|12040.6|12039.6|128
1656350260000|2022-06-27 17:17:40|12044.8|12043.8|12045.1|12044.1|12046.3|12045.3|12043.6|12042.6|45
1656350270000|2022-06-27 17:17:50|12045.6|12044.6|12044|12043|12046.8|12045.8|12043.7|12042.7|65
1656350280000|2022-06-27 17:18:00|12043.8|12042.8|12043.8|12042.8|12044.8|12043.8|12041.5|12040.5|91
1656350290000|2022-06-27 17:18:10|12044|12043|12043|12042|12045.6|12044.6|12040.8|12039.8|132
1656350300000|2022-06-27 17:18:20|12042.8|12041.8|12045.7|12044.7|12046|12045|12042.1|12041.1|26
1656350310000|2022-06-27 17:18:30|12045.8|12044.8|12048.8|12047.8|12049.3|12048.3|12045.6|12044.6|104
1656350320000|2022-06-27 17:18:40|12049|12048|12048|12047|12049.5|12048.5|12047.5|12046.5|47
1656350330000|2022-06-27 17:18:50|12047.8|12046.8|12048.2|12047.2|12050.3|12049.3|12046.7|12045.7|90
1656350340000|2022-06-27 17:19:00|12048.1|12047.1|12049.7|12048.7|12049.7|12048.7|12045.8|12044.8|52
1656350350000|2022-06-27 17:19:10|12049.8|12048.8|12047.7|12046.7|12050.2|12049.2|12047.2|12046.2|34
1656350360000|2022-06-27 17:19:20|12047.6|12046.6|12049.1|12048.1|12049.2|12048.2|12047.5|12046.5|25
1656350370000|2022-06-27 17:19:30|12049.6|12048.6|12050.1|12049.1|12051|12050|12047.3|12046.3|58
1656350380000|2022-06-27 17:19:40|12050|12049|12049.3|12048.3|12050.8|12049.8|12048.7|12047.7|32
1656350390000|2022-06-27 17:19:50|12049.1|12048.1|12055.8|12054.8|12056|12055|12048.5|12047.5|196
1656350400000|2022-06-27 17:20:00|12056.7|12055.7|12053.6|12052.6|12059.2|12058.2|12053.3|12052.3|155
1656350410000|2022-06-27 17:20:10|12053.7|12052.7|12050.1|12049.1|12053.8|12052.8|12049.7|12048.7|86
1656350420000|2022-06-27 17:20:20|12050.3|12049.3|12048.8|12047.8|12050.3|12049.3|12047.1|12046.1|61
1656350430000|2022-06-27 17:20:30|12048.7|12047.7|12048.5|12047.5|12050.5|12049.5|12048.2|12047.2|46
1656350440000|2022-06-27 17:20:40|12048.6|12047.6|12044.3|12043.3|12048.6|12047.6|12044.1|12043.1|110
1656350450000|2022-06-27 17:20:50|12044.7|12043.7|12052.5|12051.5|12052.8|12051.8|12041.1|12040.1|343
1656350460000|2022-06-27 17:21:00|12052.3|12051.3|12049.8|12048.8|12053.3|12052.3|12048.7|12047.7|104
1656350470000|2022-06-27 17:21:10|12050.5|12049.5|12052.1|12051.1|12053.2|12052.2|12050.3|12049.3|57
1656350480000|2022-06-27 17:21:20|12052.2|12051.2|12059|12058|12059.7|12058.7|12052.2|12051.2|348
1656350490000|2022-06-27 17:21:30|12058.8|12057.8|12053.8|12052.8|12058.8|12057.8|12053.3|12052.3|79
1656350500000|2022-06-27 17:21:40|12053.2|12052.2|12056|12055|12057.2|12056.2|12053.2|12052.2|76
1656350510000|2022-06-27 17:21:50|12055.8|12054.8|12056|12055|12058|12057|12055.2|12054.2|51
1656350520000|2022-06-27 17:22:00|12055.8|12054.8|12060|12059|12060|12059|12055.8|12054.8|86
1656350530000|2022-06-27 17:22:10|12060.1|12059.1|12060.2|12059.2|12060.6|12059.6|12058|12057|76
1656350540000|2022-06-27 17:22:20|12060.1|12059.1|12059.1|12058.1|12061.1|12060.1|12057.8|12056.8|71
1656350550000|2022-06-27 17:22:30|12059|12058|12055.5|12054.5|12059.7|12058.7|12055.1|12054.1|78
1656350560000|2022-06-27 17:22:40|12055.3|12054.3|12053.5|12052.5|12057.6|12056.6|12053.1|12052.1|63
1656350570000|2022-06-27 17:22:50|12053.3|12052.3|12052.1|12051.1|12053.8|12052.8|12051.1|12050.1|111
1656350580000|2022-06-27 17:23:00|12052.2|12051.2|12055.5|12054.5|12056.1|12055.1|12050.8|12049.8|86
1656350590000|2022-06-27 17:23:10|12055.3|12054.3|12056.8|12055.8|12056.8|12055.8|12054.5|12053.5|57
1656350600000|2022-06-27 17:23:20|12057|12056|12057.7|12056.7|12058.1|12057.1|12055.5|12054.5|55
1656350610000|2022-06-27 17:23:30|12058.1|12057.1|12055.7|12054.7|12058.6|12057.6|12055.3|12054.3|50
1656350620000|2022-06-27 17:23:40|12055.8|12054.8|12055.7|12054.7|12057.1|12056.1|12054.8|12053.8|33
1656350630000|2022-06-27 17:23:50|12055.8|12054.8|12056|12055|12057.6|12056.6|12055.3|12054.3|38
1656350640000|2022-06-27 17:24:00|12056.1|12055.1|12057|12056|12058.2|12057.2|12055.8|12054.8|36
1656350650000|2022-06-27 17:24:10|12057.1|12056.1|12055.1|12054.1|12057.8|12056.8|12055|12054|37
1656350660000|2022-06-27 17:24:20|12055.2|12054.2|12051.7|12050.7|12055.2|12054.2|12049.5|12048.5|201
1656350670000|2022-06-27 17:24:30|12051.6|12050.6|12051.1|12050.1|12052.6|12051.6|12049.6|12048.6|42
1656350680000|2022-06-27 17:24:40|12051.3|12050.3|12050.3|12049.3|12051.6|12050.6|12050|12049|38
1656350690000|2022-06-27 17:24:50|12050.2|12049.2|12052.6|12051.6|12052.8|12051.8|12050.2|12049.2|30
1656350700000|2022-06-27 17:25:00|12052.7|12051.7|12048.6|12047.6|12054.1|12053.1|12048.3|12047.3|92
1656350710000|2022-06-27 17:25:10|12048.5|12047.5|12048.5|12047.5|12049.8|12048.8|12048|12047|29
1656350720000|2022-06-27 17:25:20|12048.3|12047.3|12049.3|12048.3|12050.3|12049.3|12046.1|12045.1|105
1656350730000|2022-06-27 17:25:30|12049.5|12048.5|12047.3|12046.3|12050.2|12049.2|12047.1|12046.1|42
1656350740000|2022-06-27 17:25:40|12047.6|12046.6|12047.3|12046.3|12048.3|12047.3|12045.7|12044.7|64
1656350750000|2022-06-27 17:25:50|12047.2|12046.2|12046.5|12045.5|12049.1|12048.1|12046.1|12045.1|40
1656350760000|2022-06-27 17:26:00|12046.7|12045.7|12041.2|12040.2|12046.7|12045.7|12036.3|12035.3|410
1656350770000|2022-06-27 17:26:10|12041.3|12040.3|12041.6|12040.6|12042.3|12041.3|12038.3|12037.3|140
1656350780000|2022-06-27 17:26:20|12041.8|12040.8|12040.2|12039.2|12042|12041|12039.3|12038.3|55
1656350790000|2022-06-27 17:26:30|12040.3|12039.3|12041.2|12040.2|12042.2|12041.2|12039.6|12038.6|53
1656350800000|2022-06-27 17:26:40|12041.1|12040.1|12040.1|12039.1|12042.1|12041.1|12039.5|12038.5|43
1656350810000|2022-06-27 17:26:50|12040.2|12039.2|12042.7|12041.7|12044.2|12043.2|12040|12039|76
1656350820000|2022-06-27 17:27:00|12042.8|12041.8|12043.3|12042.3|12043.8|12042.8|12040.3|12039.3|62
1656350830000|2022-06-27 17:27:10|12043.5|12042.5|12042.6|12041.6|12044.7|12043.7|12041.6|12040.6|75
1656350840000|2022-06-27 17:27:20|12042.5|12041.5|12039.8|12038.8|12043.1|12042.1|12039.3|12038.3|39
1656350850000|2022-06-27 17:27:30|12039.3|12038.3|12039.3|12038.3|12040.5|12039.5|12038.6|12037.6|96
1656350860000|2022-06-27 17:27:40|12039.7|12038.7|12036|12035|12040.5|12039.5|12035.8|12034.8|99
1656350870000|2022-06-27 17:27:50|12035.8|12034.8|12038.1|12037.1|12039|12038|12035.5|12034.5|89
1656350880000|2022-06-27 17:28:00|12039.5|12038.5|12037.2|12036.2|12039.5|12038.5|12035.6|12034.6|52
1656350890000|2022-06-27 17:28:10|12037.1|12036.1|12038.7|12037.7|12039.3|12038.3|12036.7|12035.7|40
1656350900000|2022-06-27 17:28:20|12038.6|12037.6|12041.1|12040.1|12041.8|12040.8|12038.6|12037.6|78
1656350910000|2022-06-27 17:28:30|12041|12040|12038.8|12037.8|12041.3|12040.3|12038.3|12037.3|44
1656350920000|2022-06-27 17:28:40|12038.3|12037.3|12040.6|12039.6|12041.3|12040.3|12038.2|12037.2|43
1656350930000|2022-06-27 17:28:50|12040.3|12039.3|12039.5|12038.5|12041.1|12040.1|12038.8|12037.8|27
1656350940000|2022-06-27 17:29:00|12039.6|12038.6|12042.1|12041.1|12043.1|12042.1|12039.3|12038.3|39
1656350950000|2022-06-27 17:29:10|12042|12041|12041.1|12040.1|12042.3|12041.3|12040.6|12039.6|33
1656350960000|2022-06-27 17:29:20|12042.3|12041.3|12041.1|12040.1|12042.7|12041.7|12040.3|12039.3|35
1656350970000|2022-06-27 17:29:30|12041.7|12040.7|12041.7|12040.7|12041.8|12040.8|12040.1|12039.1|32
1656350980000|2022-06-27 17:29:40|12041.2|12040.2|12042.8|12041.8|12043.8|12042.8|12040.7|12039.7|49
1656350990000|2022-06-27 17:29:50|12041.5|12040.5|12040.7|12039.7|12042.5|12041.5|12040.5|12039.5|36
1656351000000|2022-06-27 17:30:00|12040.8|12039.8|12039.8|12038.8|12041|12040|12037.1|12036.1|121
1656351010000|2022-06-27 17:30:10|12040.1|12039.1|12040|12039|12043.5|12042.5|12039|12038|76
1656351020000|2022-06-27 17:30:20|12039.8|12038.8|12040.3|12039.3|12043.2|12042.2|12039.6|12038.6|109
1656351030000|2022-06-27 17:30:30|12040.2|12039.2|12039|12038|12042.2|12041.2|12038|12037|58
1656351040000|2022-06-27 17:30:40|12038.7|12037.7|12033.8|12032.8|12039.1|12038.1|12033.5|12032.5|131
1656351050000|2022-06-27 17:30:50|12033.7|12032.7|12035.3|12034.3|12037.2|12036.2|12033.7|12032.7|80
1656351060000|2022-06-27 17:31:00|12035.7|12034.7|12030.3|12029.3|12035.7|12034.7|12030.3|12029.3|122
1656351070000|2022-06-27 17:31:10|12030.2|12029.2|12034.2|12033.2|12034.8|12033.8|12029.7|12028.7|96
1656351080000|2022-06-27 17:31:20|12034.1|12033.1|12036.5|12035.5|12037.6|12036.6|12033.3|12032.3|58
1656351090000|2022-06-27 17:31:30|12036.3|12035.3|12036.8|12035.8|12038.2|12037.2|12034.7|12033.7|70
1656351100000|2022-06-27 17:31:40|12036.7|12035.7|12036.8|12035.8|12037.6|12036.6|12035.2|12034.2|38
1656351110000|2022-06-27 17:31:50|12036.6|12035.6|12035.5|12034.5|12036.6|12035.6|12034.6|12033.6|31
1656351120000|2022-06-27 17:32:00|12035.3|12034.3|12031.7|12030.7|12035.3|12034.3|12031.3|12030.3|71
1656351130000|2022-06-27 17:32:10|12031.8|12030.8|12028.2|12027.2|12031.8|12030.8|12028|12027|94
1656351140000|2022-06-27 17:32:20|12028.3|12027.3|12029.1|12028.1|12031.5|12030.5|12028.2|12027.2|101
1656351150000|2022-06-27 17:32:30|12029.2|12028.2|12028.1|12027.1|12032.6|12031.6|12028.1|12027.1|48
1656351160000|2022-06-27 17:32:40|12028.2|12027.2|12030|12029|12030.2|12029.2|12028.1|12027.1|41
1656351170000|2022-06-27 17:32:50|12029.8|12028.8|12029.7|12028.7|12030.3|12029.3|12028|12027|68
1656351180000|2022-06-27 17:33:00|12029.8|12028.8|12028.3|12027.3|12030.7|12029.7|12028|12027|44
1656351190000|2022-06-27 17:33:10|12028.2|12027.2|12027|12026|12030.1|12029.1|12027|12026|94
1656351200000|2022-06-27 17:33:20|12027.6|12026.6|12027.2|12026.2|12027.8|12026.8|12024.6|12023.6|98
1656351210000|2022-06-27 17:33:30|12027.3|12026.3|12029.6|12028.6|12030.3|12029.3|12027.3|12026.3|95
1656351220000|2022-06-27 17:33:40|12029.5|12028.5|12028.8|12027.8|12030.6|12029.6|12027.6|12026.6|98
1656351230000|2022-06-27 17:33:50|12029.1|12028.1|12026.5|12025.5|12029.1|12028.1|12026.3|12025.3|28
1656351240000|2022-06-27 17:34:00|12026.2|12025.2|12026|12025|12028.5|12027.5|12025.6|12024.6|55
1656351250000|2022-06-27 17:34:10|12026.1|12025.1|12025.5|12024.5|12026.5|12025.5|12024.2|12023.2|56
1656351260000|2022-06-27 17:34:20|12026.2|12025.2|12027|12026|12028.5|12027.5|12025.6|12024.6|126
1656351270000|2022-06-27 17:34:30|12026.8|12025.8|12029|12028|12029.3|12028.3|12025.6|12024.6|68
1656351280000|2022-06-27 17:34:40|12028.8|12027.8|12028.3|12027.3|12029.5|12028.5|12027.2|12026.2|46
1656351290000|2022-06-27 17:34:50|12027.8|12026.8|12029|12028|12029.6|12028.6|12027.5|12026.5|48
1656351300000|2022-06-27 17:35:00|12029.1|12028.1|12024.3|12023.3|12029.1|12028.1|12024.1|12023.1|114
1656351310000|2022-06-27 17:35:10|12024.6|12023.6|12023.8|12022.8|12024.6|12023.6|12022.3|12021.3|108
1656351320000|2022-06-27 17:35:20|12023.7|12022.7|12023.6|12022.6|12025|12024|12022.7|12021.7|50
1656351330000|2022-06-27 17:35:30|12023.8|12022.8|12026.7|12025.7|12027.7|12026.7|12023.7|12022.7|77
1656351340000|2022-06-27 17:35:40|12026.8|12025.8|12025.1|12024.1|12027.7|12026.7|12024.3|12023.3|55
1656351350000|2022-06-27 17:35:50|12025.2|12024.2|12025.8|12024.8|12027.1|12026.1|12025.2|12024.2|41
1656351360000|2022-06-27 17:36:00|12025.2|12024.2|12029.3|12028.3|12029.3|12028.3|12024.1|12023.1|101
1656351370000|2022-06-27 17:36:10|12029.5|12028.5|12030.2|12029.2|12030.7|12029.7|12027|12026|112
1656351380000|2022-06-27 17:36:20|12030.1|12029.1|12032.1|12031.1|12033.8|12032.8|12030.1|12029.1|101
1656351390000|2022-06-27 17:36:30|12032.2|12031.2|12032.1|12031.1|12033.6|12032.6|12030.7|12029.7|90
1656351400000|2022-06-27 17:36:40|12031.6|12030.6|12030.3|12029.3|12032.3|12031.3|12029.8|12028.8|52
1656351410000|2022-06-27 17:36:50|12030.5|12029.5|12031.7|12030.7|12032.5|12031.5|12029.8|12028.8|60
1656351420000|2022-06-27 17:37:00|12031|12030|12032.2|12031.2|12032.6|12031.6|12031|12030|47
1656351430000|2022-06-27 17:37:10|12032|12031|12030.1|12029.1|12032.3|12031.3|12029.8|12028.8|47
1656351440000|2022-06-27 17:37:20|12030.6|12029.6|12027.5|12026.5|12030.8|12029.8|12027.1|12026.1|73
1656351450000|2022-06-27 17:37:30|12027.1|12026.1|12024.3|12023.3|12027.1|12026.1|12023.7|12022.7|176
1656351460000|2022-06-27 17:37:40|12024.5|12023.5|12022.5|12021.5|12026.1|12025.1|12022.5|12021.5|73
1656351470000|2022-06-27 17:37:50|12022.3|12021.3|12024.1|12023.1|12026.5|12025.5|12021.1|12020.1|230
1656351480000|2022-06-27 17:38:00|12024|12023|12020.8|12019.8|12024|12023|12020.8|12019.8|90
1656351490000|2022-06-27 17:38:10|12021.1|12020.1|12024.6|12023.6|12025.2|12024.2|12019.8|12018.8|160
1656351500000|2022-06-27 17:38:20|12024.7|12023.7|12027.1|12026.1|12027.3|12026.3|12024.6|12023.6|67
1656351510000|2022-06-27 17:38:30|12027.2|12026.2|12034.2|12033.2|12034.5|12033.5|12027|12026|234
1656351520000|2022-06-27 17:38:40|12034.3|12033.3|12033|12032|12035.1|12034.1|12032.8|12031.8|83
1656351530000|2022-06-27 17:38:50|12032.8|12031.8|12034.5|12033.5|12034.5|12033.5|12029.3|12028.3|150
1656351540000|2022-06-27 17:39:00|12034.3|12033.3|12032.7|12031.7|12034.3|12033.3|12031.6|12030.6|70
1656351550000|2022-06-27 17:39:10|12032.8|12031.8|12033.3|12032.3|12034.1|12033.1|12031.8|12030.8|60
1656351560000|2022-06-27 17:39:20|12033.2|12032.2|12033.8|12032.8|12035.5|12034.5|12032.6|12031.6|63
1656351570000|2022-06-27 17:39:30|12033.7|12032.7|12032.7|12031.7|12034|12033|12032|12031|33
1656351580000|2022-06-27 17:39:40|12032.6|12031.6|12033.1|12032.1|12033.7|12032.7|12032.2|12031.2|38
1656351590000|2022-06-27 17:39:50|12033.3|12032.3|12033.1|12032.1|12035.2|12034.2|12032.8|12031.8|46
1656351600000|2022-06-27 17:40:00|12033|12032|12033.8|12032.8|12034.1|12033.1|12031.2|12030.2|98
1656351610000|2022-06-27 17:40:10|12033.7|12032.7|12033|12032|12035.6|12034.6|12031.8|12030.8|75
1656351620000|2022-06-27 17:40:20|12032.8|12031.8|12032.6|12031.6|12032.8|12031.8|12028.1|12027.1|134
1656351630000|2022-06-27 17:40:30|12032.7|12031.7|12030.5|12029.5|12032.8|12031.8|12030.2|12029.2|48
1656351640000|2022-06-27 17:40:40|12030.6|12029.6|12031.2|12030.2|12032.3|12031.3|12030.6|12029.6|25
1656351650000|2022-06-27 17:40:50|12031.1|12030.1|12024.6|12023.6|12031.1|12030.1|12024.1|12023.1|111
1656351660000|2022-06-27 17:41:00|12023.8|12022.8|12021.8|12020.8|12023.8|12022.8|12017.8|12016.8|379
1656351670000|2022-06-27 17:41:10|12022|12021|12017.6|12016.6|12022|12021|12017|12016|109
1656351680000|2022-06-27 17:41:20|12017.7|12016.7|12018.1|12017.1|12020.8|12019.8|12017.5|12016.5|185
1656351690000|2022-06-27 17:41:30|12018.2|12017.2|12015.6|12014.6|12018.7|12017.7|12014.6|12013.6|190
1656351700000|2022-06-27 17:41:40|12015.5|12014.5|12019.6|12018.6|12021.2|12020.2|12015.2|12014.2|144
1656351710000|2022-06-27 17:41:50|12020.5|12019.5|12018.8|12017.8|12022.1|12021.1|12017.5|12016.5|63
1656351720000|2022-06-27 17:42:00|12018.7|12017.7|12020.3|12019.3|12020.6|12019.6|12017.3|12016.3|66
1656351730000|2022-06-27 17:42:10|12020.5|12019.5|12023.3|12022.3|12024.1|12023.1|12019.8|12018.8|107
1656351740000|2022-06-27 17:42:20|12023.2|12022.2|12017.3|12016.3|12023.3|12022.3|12017.3|12016.3|101
1656351750000|2022-06-27 17:42:30|12017.1|12016.1|12016.6|12015.6|12017.5|12016.5|12015.3|12014.3|93
1656351760000|2022-06-27 17:42:40|12016|12015|12018.5|12017.5|12018.5|12017.5|12013.2|12012.2|153
1656351770000|2022-06-27 17:42:50|12018.3|12017.3|12015.8|12014.8|12018.7|12017.7|12015|12014|43
1656351780000|2022-06-27 17:43:00|12015.1|12014.1|12015|12014|12016.3|12015.3|12014|12013|87
1656351790000|2022-06-27 17:43:10|12014.2|12013.2|12015.6|12014.6|12016.3|12015.3|12013.5|12012.5|51
1656351800000|2022-06-27 17:43:20|12014.7|12013.7|12017.1|12016.1|12017.6|12016.6|12014.6|12013.6|61
1656351810000|2022-06-27 17:43:30|12017.2|12016.2|12014.5|12013.5|12017.6|12016.6|12014.3|12013.3|34
1656351820000|2022-06-27 17:43:40|12014.3|12013.3|12013.5|12012.5|12014.7|12013.7|12013|12012|89
1656351830000|2022-06-27 17:43:50|12013.6|12012.6|12013.6|12012.6|12014.7|12013.7|12012.8|12011.8|66
1656351840000|2022-06-27 17:44:00|12013.7|12012.7|12012|12011|12014.6|12013.6|12011.8|12010.8|85
1656351850000|2022-06-27 17:44:10|12012.1|12011.1|12012.2|12011.2|12014|12013|12011.8|12010.8|98
1656351860000|2022-06-27 17:44:20|12012.3|12011.3|12012.2|12011.2|12014.1|12013.1|12009.8|12008.8|176
1656351870000|2022-06-27 17:44:30|12012.5|12011.5|12016.1|12015.1|12016.3|12015.3|12011.7|12010.7|90
1656351880000|2022-06-27 17:44:40|12015.6|12014.6|12015|12014|12015.8|12014.8|12013.5|12012.5|65
1656351890000|2022-06-27 17:44:50|12014.8|12013.8|12015.6|12014.6|12016.8|12015.8|12014.3|12013.3|79
1656351900000|2022-06-27 17:45:00|12016|12015|12017.6|12016.6|12018.3|12017.3|12014.5|12013.5|172
1656351910000|2022-06-27 17:45:10|12017.7|12016.7|12014.3|12013.3|12018.3|12017.3|12013.2|12012.2|88
1656351920000|2022-06-27 17:45:20|12014.5|12013.5|12009.2|12008.2|12015|12014|12008.7|12007.7|320
1656351930000|2022-06-27 17:45:30|12009.1|12008.1|12005.3|12004.3|12009.7|12008.7|12005|12004|291
1656351940000|2022-06-27 17:45:40|12005.5|12004.5|12001.2|12000.2|12007.8|12006.8|12000.6|11999.6|324
1656351950000|2022-06-27 17:45:50|12001.3|12000.3|12003.1|12002.1|12003.1|12002.1|11999|11998|297
1656351960000|2022-06-27 17:46:00|12003|12002|12004.1|12003.1|12004.1|12003.1|11998.3|11997.3|198
1656351970000|2022-06-27 17:46:10|12004.3|12003.3|12006.5|12005.5|12006.8|12005.8|12002.8|12001.8|195
1656351980000|2022-06-27 17:46:20|12006.6|12005.6|12006.8|12005.8|12007.2|12006.2|12004.6|12003.6|84
1656351990000|2022-06-27 17:46:30|12006.7|12005.7|12008|12007|12008.3|12007.3|12005.6|12004.6|106
1656352000000|2022-06-27 17:46:40|12007.8|12006.8|12005.8|12004.8|12008|12007|12005.5|12004.5|71
1656352010000|2022-06-27 17:46:50|12005.7|12004.7|12004.2|12003.2|12008|12007|12004.1|12003.1|75
1656352020000|2022-06-27 17:47:00|12003.8|12002.8|12003.8|12002.8|12005.1|12004.1|12002.8|12001.8|80
1656352030000|2022-06-27 17:47:10|12003.5|12002.5|12003.6|12002.6|12005.1|12004.1|12002.7|12001.7|47
1656352040000|2022-06-27 17:47:20|12003.3|12002.3|12004.3|12003.3|12005.1|12004.1|12002.2|12001.2|202
1656352050000|2022-06-27 17:47:30|12004.6|12003.6|12004.6|12003.6|12004.6|12003.6|12002.6|12001.6|55
1656352060000|2022-06-27 17:47:40|12004.3|12003.3|12002.8|12001.8|12004.3|12003.3|12001.7|12000.7|44
1656352070000|2022-06-27 17:47:50|12002.7|12001.7|12002.5|12001.5|12004.2|12003.2|12001.1|12000.1|129
1656352080000|2022-06-27 17:48:00|12002.3|12001.3|12002.3|12001.3|12003.1|12002.1|12001.3|12000.3|110
1656352090000|2022-06-27 17:48:10|12002.5|12001.5|12003.7|12002.7|12004.3|12003.3|12002.1|12001.1|128
1656352100000|2022-06-27 17:48:20|12003.6|12002.6|12004.3|12003.3|12005.1|12004.1|12003.3|12002.3|98
1656352110000|2022-06-27 17:48:30|12004.1|12003.1|12003.2|12002.2|12004.5|12003.5|12002.5|12001.5|76
1656352120000|2022-06-27 17:48:40|12003.1|12002.1|12000.3|11999.3|12003.6|12002.6|11999.5|11998.5|93
1656352130000|2022-06-27 17:48:50|12000.1|11999.1|12000|11999|12000.6|11999.6|11998.3|11997.3|100
1656352140000|2022-06-27 17:49:00|12000.1|11999.1|12000.2|11999.2|12000.5|11999.5|11998.3|11997.3|120
1656352150000|2022-06-27 17:49:10|12000.5|11999.5|11999.8|11998.8|12001.5|12000.5|11998.1|11997.1|122
1656352160000|2022-06-27 17:49:20|12000.1|11999.1|12000.6|11999.6|12001.6|12000.6|11999.1|11998.1|76
1656352170000|2022-06-27 17:49:30|12000.7|11999.7|12006|12005|12006.3|12005.3|12000.2|11999.2|153
1656352180000|2022-06-27 17:49:40|12006.1|12005.1|12005.3|12004.3|12006.5|12005.5|12005.1|12004.1|98
1656352190000|2022-06-27 17:49:50|12005.2|12004.2|12007.8|12006.8|12008|12007|12004.2|12003.2|166
1656352200000|2022-06-27 17:50:00|12008.3|12007.3|12008.2|12007.2|12010.8|12009.8|12007.8|12006.8|311
1656352210000|2022-06-27 17:50:10|12008.1|12007.1|12008.5|12007.5|12008.6|12007.6|12004.6|12003.6|245
1656352220000|2022-06-27 17:50:20|12008.6|12007.6|12009.5|12008.5|12009.5|12008.5|12006.3|12005.3|75
1656352230000|2022-06-27 17:50:30|12009.3|12008.3|12010.6|12009.6|12011.3|12010.3|12008.3|12007.3|77
1656352240000|2022-06-27 17:50:40|12010.7|12009.7|12010.1|12009.1|12011.6|12010.6|12009.1|12008.1|61
1656352250000|2022-06-27 17:50:50|12010.2|12009.2|12013.8|12012.8|12014.6|12013.6|12009.6|12008.6|196
1656352260000|2022-06-27 17:51:00|12013.6|12012.6|12013|12012|12015.3|12014.3|12012.6|12011.6|179
1656352270000|2022-06-27 17:51:10|12012.8|12011.8|12014.8|12013.8|12016.1|12015.1|12011.3|12010.3|108
1656352280000|2022-06-27 17:51:20|12014.7|12013.7|12014.1|12013.1|12014.8|12013.8|12013.6|12012.6|59
1656352290000|2022-06-27 17:51:30|12014|12013|12012.1|12011.1|12014|12013|12010.8|12009.8|86
1656352300000|2022-06-27 17:51:40|12012.2|12011.2|12009.1|12008.1|12012.2|12011.2|12007.3|12006.3|139
1656352310000|2022-06-27 17:51:50|12009.6|12008.6|12010.2|12009.2|12010.2|12009.2|12008.5|12007.5|36
1656352320000|2022-06-27 17:52:00|12010.3|12009.3|12010.6|12009.6|12011.5|12010.5|12008.2|12007.2|91
1656352330000|2022-06-27 17:52:10|12010.7|12009.7|12012.3|12011.3|12013.3|12012.3|12010.3|12009.3|89
1656352340000|2022-06-27 17:52:20|12012.7|12011.7|12012.3|12011.3|12012.8|12011.8|12011.7|12010.7|46
1656352350000|2022-06-27 17:52:30|12012.6|12011.6|12012.8|12011.8|12013.1|12012.1|12010.8|12009.8|53
1656352360000|2022-06-27 17:52:40|12012.6|12011.6|12009.5|12008.5|12012.8|12011.8|12009.3|12008.3|38
1656352370000|2022-06-27 17:52:50|12010|12009|12011.3|12010.3|12011.7|12010.7|12009.6|12008.6|64
1656352380000|2022-06-27 17:53:00|12011.5|12010.5|12011.3|12010.3|12012.8|12011.8|12011.1|12010.1|67
1656352390000|2022-06-27 17:53:10|12011.1|12010.1|12013.3|12012.3|12013.6|12012.6|12011.1|12010.1|55
1656352400000|2022-06-27 17:53:20|12013.2|12012.2|12016.3|12015.3|12016.3|12015.3|12013|12012|88
1656352410000|2022-06-27 17:53:30|12016.1|12015.1|12014.8|12013.8|12016.1|12015.1|12014.2|12013.2|34
1656352420000|2022-06-27 17:53:40|12014.6|12013.6|12013.8|12012.8|12015.6|12014.6|12013.8|12012.8|37
1656352430000|2022-06-27 17:53:50|12014.6|12013.6|12011.8|12010.8|12014.6|12013.6|12010.6|12009.6|114
1656352440000|2022-06-27 17:54:00|12012.1|12011.1|12014.8|12013.8|12016|12015|12012|12011|74
1656352450000|2022-06-27 17:54:10|12015.1|12014.1|12020.3|12019.3|12020.3|12019.3|12014.8|12013.8|180
1656352460000|2022-06-27 17:54:20|12020.5|12019.5|12016.8|12015.8|12020.8|12019.8|12015.8|12014.8|129
1656352470000|2022-06-27 17:54:30|12016.7|12015.7|12016.6|12015.6|12017.1|12016.1|12016.1|12015.1|30
1656352480000|2022-06-27 17:54:40|12017.3|12016.3|12014.1|12013.1|12017.3|12016.3|12014.1|12013.1|54
1656352490000|2022-06-27 17:54:50|12014.2|12013.2|12011.6|12010.6|12014.2|12013.2|12011.2|12010.2|123
1656352500000|2022-06-27 17:55:00|12011.3|12010.3|12012.6|12011.6|12015.7|12014.7|12011.1|12010.1|144
1656352510000|2022-06-27 17:55:10|12012.3|12011.3|12012.3|12011.3|12013.3|12012.3|12012.1|12011.1|63
1656352520000|2022-06-27 17:55:20|12012.2|12011.2|12012.3|12011.3|12014.1|12013.1|12011.2|12010.2|52
1656352530000|2022-06-27 17:55:30|12012.1|12011.1|12011.6|12010.6|12013.3|12012.3|12011.1|12010.1|40
1656352540000|2022-06-27 17:55:40|12011.5|12010.5|12012.7|12011.7|12013.1|12012.1|12011|12010|54
1656352550000|2022-06-27 17:55:50|12012.6|12011.6|12008.6|12007.6|12013.5|12012.5|12008.6|12007.6|78
1656352560000|2022-06-27 17:56:00|12008.2|12007.2|12010.1|12009.1|12010.2|12009.2|12007.1|12006.1|96
1656352570000|2022-06-27 17:56:10|12009.7|12008.7|12011.5|12010.5|12012.6|12011.6|12009.7|12008.7|49
1656352580000|2022-06-27 17:56:20|12011.3|12010.3|12009.6|12008.6|12012.1|12011.1|12008.8|12007.8|31
1656352590000|2022-06-27 17:56:30|12009.5|12008.5|12011.3|12010.3|12011.5|12010.5|12008.6|12007.6|53
1656352600000|2022-06-27 17:56:40|12011.5|12010.5|12011|12010|12011.8|12010.8|12010.3|12009.3|19
1656352610000|2022-06-27 17:56:50|12010.7|12009.7|12011|12010|12012|12011|12009.8|12008.8|12
1656352620000|2022-06-27 17:57:00|12011.1|12010.1|12010|12009|12011.1|12010.1|12009|12008|28
1656352630000|2022-06-27 17:57:10|12009.8|12008.8|12008.6|12007.6|12010.8|12009.8|12008.5|12007.5|21
1656352640000|2022-06-27 17:57:20|12008.5|12007.5|12006.7|12005.7|12008.6|12007.6|12006.5|12005.5|76
1656352650000|2022-06-27 17:57:30|12006.6|12005.6|12008.8|12007.8|12009.8|12008.8|12006.1|12005.1|65
1656352660000|2022-06-27 17:57:40|12008.6|12007.6|12013.7|12012.7|12013.8|12012.8|12008|12007|85
1656352670000|2022-06-27 17:57:50|12013.8|12012.8|12014.7|12013.7|12015.3|12014.3|12013.1|12012.1|147
1656352680000|2022-06-27 17:58:00|12014.8|12013.8|12012.8|12011.8|12014.8|12013.8|12011|12010|64
1656352690000|2022-06-27 17:58:10|12012.7|12011.7|12009.1|12008.1|12012.7|12011.7|12008.1|12007.1|63
1656352700000|2022-06-27 17:58:20|12009.5|12008.5|12012.1|12011.1|12013.2|12012.2|12008.7|12007.7|111
1656352710000|2022-06-27 17:58:30|12012|12011|12006.8|12005.8|12012.8|12011.8|12005.6|12004.6|122
1656352720000|2022-06-27 17:58:40|12007.3|12006.3|12008.6|12007.6|12013.3|12012.3|12007.3|12006.3|202
1656352730000|2022-06-27 17:58:50|12008.1|12007.1|12008.5|12007.5|12011.6|12010.6|12007.7|12006.7|199
1656352740000|2022-06-27 17:59:00|12008.6|12007.6|12008.7|12007.7|12012.5|12011.5|12008.3|12007.3|70
1656352750000|2022-06-27 17:59:10|12008.8|12007.8|12008.8|12007.8|12012.2|12011.2|12008.2|12007.2|48
1656352760000|2022-06-27 17:59:20|12008.7|12007.7|12008.2|12007.2|12009.3|12008.3|12007.6|12006.6|57
1656352770000|2022-06-27 17:59:30|12008.1|12007.1|12008.6|12007.6|12010.7|12009.7|12008.1|12007.1|32
1656352780000|2022-06-27 17:59:40|12008.3|12007.3|12009.1|12008.1|12009.8|12008.8|12007.8|12006.8|28
1656352790000|2022-06-27 17:59:50|12009.2|12008.2|12006.8|12005.8|12009.7|12008.7|12006.7|12005.7|79
1656352800000|2022-06-27 18:00:00|12007|12006|12006.8|12005.8|12009.3|12008.3|12005.3|12004.3|124
1656352810000|2022-06-27 18:00:10|12006.7|12005.7|12004.7|12003.7|12006.7|12005.7|12001.8|12000.8|263
1656352820000|2022-06-27 18:00:20|12004.6|12003.6|11997.7|11996.7|12005|12004|11996.6|11995.6|600
1656352830000|2022-06-27 18:00:30|11997.8|11996.8|11999.2|11998.2|12001.2|12000.2|11996.8|11995.8|129
1656352840000|2022-06-27 18:00:40|11999.1|11998.1|11998.6|11997.6|12000|11999|11997.8|11996.8|61
1656352850000|2022-06-27 18:00:50|11998.7|11997.7|11997.3|11996.3|12000|11999|11997.2|11996.2|72
1656352860000|2022-06-27 18:01:00|11997.2|11996.2|11997.3|11996.3|11998.6|11997.6|11994.8|11993.8|381
1656352870000|2022-06-27 18:01:10|11997.2|11996.2|12018|12017|12019.2|12018.2|11996.5|11995.5|487
1656352880000|2022-06-27 18:01:20|12018.2|12017.2|12012.2|12011.2|12019.2|12018.2|12012.1|12011.1|187
1656352890000|2022-06-27 18:01:30|12012.3|12011.3|12012.8|12011.8|12015.3|12014.3|12011.2|12010.2|127
1656352900000|2022-06-27 18:01:40|12012.3|12011.3|12008.1|12007.1|12012.5|12011.5|12006.7|12005.7|197
1656352910000|2022-06-27 18:01:50|12008.2|12007.2|12008|12007|12010.6|12009.6|12007.8|12006.8|68
1656352920000|2022-06-27 18:02:00|12008.1|12007.1|12006.1|12005.1|12009.2|12008.2|12004.5|12003.5|120
1656352930000|2022-06-27 18:02:10|12006.5|12005.5|12004.7|12003.7|12007.2|12006.2|12002.6|12001.6|138
1656352940000|2022-06-27 18:02:20|12004.8|12003.8|12005.3|12004.3|12007.6|12006.6|12004.5|12003.5|53
1656352950000|2022-06-27 18:02:30|12006.1|12005.1|12009.3|12008.3|12010.6|12009.6|12005.6|12004.6|79
1656352960000|2022-06-27 18:02:40|12009.5|12008.5|12010.3|12009.3|12010.7|12009.7|12008.8|12007.8|99
1656352970000|2022-06-27 18:02:50|12010.2|12009.2|12010.5|12009.5|12011.7|12010.7|12010.1|12009.1|102
1656352980000|2022-06-27 18:03:00|12010.3|12009.3|12013.5|12012.5|12013.7|12012.7|12009.8|12008.8|137
1656352990000|2022-06-27 18:03:10|12013.3|12012.3|12017.7|12016.7|12018.1|12017.1|12013|12012|212
1656353000000|2022-06-27 18:03:20|12017.8|12016.8|12017.1|12016.1|12018.8|12017.8|12016.3|12015.3|132
1656353010000|2022-06-27 18:03:30|12017.2|12016.2|12012.7|12011.7|12018.3|12017.3|12012.6|12011.6|190
1656353020000|2022-06-27 18:03:40|12012.6|12011.6|12013.5|12012.5|12014.2|12013.2|12011.5|12010.5|138
1656353030000|2022-06-27 18:03:50|12013.3|12012.3|12013.1|12012.1|12015.3|12014.3|12012.8|12011.8|64
1656353040000|2022-06-27 18:04:00|12012.2|12011.2|12012.2|12011.2|12014.6|12013.6|12011.5|12010.5|85
1656353050000|2022-06-27 18:04:10|12012.1|12011.1|12010.2|12009.2|12012.2|12011.2|12009.8|12008.8|91
1656353060000|2022-06-27 18:04:20|12010.1|12009.1|12008.7|12007.7|12010.8|12009.8|12008.1|12007.1|68
1656353070000|2022-06-27 18:04:30|12008.8|12007.8|12010.8|12009.8|12011.6|12010.6|12008.1|12007.1|63
1656353080000|2022-06-27 18:04:40|12011|12010|12012.1|12011.1|12012.2|12011.2|12009.1|12008.1|39
1656353090000|2022-06-27 18:04:50|12011.8|12010.8|12015.3|12014.3|12015.5|12014.5|12010.8|12009.8|83
1656353100000|2022-06-27 18:05:00|12015.5|12014.5|12010.8|12009.8|12015.6|12014.6|12010.8|12009.8|128
1656353110000|2022-06-27 18:05:10|12011.1|12010.1|12017.3|12016.3|12018.1|12017.1|12011.1|12010.1|141
1656353120000|2022-06-27 18:05:20|12017.5|12016.5|12015.1|12014.1|12018.1|12017.1|12013.7|12012.7|109
1656353130000|2022-06-27 18:05:30|12014.8|12013.8|12014.1|12013.1|12016.1|12015.1|12013.1|12012.1|123
1656353140000|2022-06-27 18:05:40|12014|12013|12011.3|12010.3|12014.2|12013.2|12011.2|12010.2|74
1656353150000|2022-06-27 18:05:50|12011.2|12010.2|12010.8|12009.8|12011.8|12010.8|12009.3|12008.3|139
1656353160000|2022-06-27 18:06:00|12010.7|12009.7|12008.7|12007.7|12010.7|12009.7|12007.3|12006.3|121
1656353170000|2022-06-27 18:06:10|12009.1|12008.1|12006|12005|12009.1|12008.1|12006|12005|99
1656353180000|2022-06-27 18:06:20|12005.8|12004.8|12008.8|12007.8|12009|12008|12004.1|12003.1|180
1656353190000|2022-06-27 18:06:30|12008.5|12007.5|12004.7|12003.7|12008.7|12007.7|12004.3|12003.3|86
1656353200000|2022-06-27 18:06:40|12004.6|12003.6|12005.5|12004.5|12006.1|12005.1|12004.3|12003.3|73
1656353210000|2022-06-27 18:06:50|12005|12004|12002.3|12001.3|12005.8|12004.8|12002.2|12001.2|107
1656353220000|2022-06-27 18:07:00|12002.2|12001.2|12000.1|11999.1|12002.3|12001.3|11999.8|11998.8|148
1656353230000|2022-06-27 18:07:10|12000.2|11999.2|12006.5|12005.5|12007|12006|11997|11996|281
1656353240000|2022-06-27 18:07:20|12006.6|12005.6|12007.2|12006.2|12008.1|12007.1|12005.5|12004.5|55
1656353250000|2022-06-27 18:07:30|12007.3|12006.3|12008|12007|12008.8|12007.8|12004.8|12003.8|97
1656353260000|2022-06-27 18:07:40|12008.1|12007.1|12006.7|12005.7|12008.7|12007.7|12005.8|12004.8|69
1656353270000|2022-06-27 18:07:50|12006.8|12005.8|12002.2|12001.2|12007.3|12006.3|12002|12001|108
1656353280000|2022-06-27 18:08:00|12002.3|12001.3|12005.1|12004.1|12005.6|12004.6|11998.1|11997.1|187
1656353290000|2022-06-27 18:08:10|12004.1|12003.1|12003.7|12002.7|12005.1|12004.1|12002.6|12001.6|53
1656353300000|2022-06-27 18:08:20|12004.2|12003.2|12005.2|12004.2|12006.6|12005.6|12003.1|12002.1|48
1656353310000|2022-06-27 18:08:30|12005.3|12004.3|12006.3|12005.3|12006.8|12005.8|12003.8|12002.8|100
1656353320000|2022-06-27 18:08:40|12006.5|12005.5|12007.7|12006.7|12007.8|12006.8|12006|12005|68
1656353330000|2022-06-27 18:08:50|12007.5|12006.5|12008|12007|12008.8|12007.8|12007.1|12006.1|33
1656353340000|2022-06-27 18:09:00|12008.1|12007.1|12008|12007|12010.3|12009.3|12007.1|12006.1|84
1656353350000|2022-06-27 18:09:10|12008.1|12007.1|12006.6|12005.6|12008.6|12007.6|12005.8|12004.8|48
1656353360000|2022-06-27 18:09:20|12007.1|12006.1|12008.8|12007.8|12010.6|12009.6|12006.6|12005.6|119
1656353370000|2022-06-27 18:09:30|12008.3|12007.3|12008|12007|12009.5|12008.5|12007.3|12006.3|43
1656353380000|2022-06-27 18:09:40|12007.8|12006.8|12005.6|12004.6|12007.8|12006.8|12005.5|12004.5|49
1656353390000|2022-06-27 18:09:50|12005.7|12004.7|12005.3|12004.3|12007|12006|12004.8|12003.8|58
1656353400000|2022-06-27 18:10:00|12005.2|12004.2|12006.2|12005.2|12008.1|12007.1|12003.8|12002.8|59
1656353410000|2022-06-27 18:10:10|12005.6|12004.6|12006.7|12005.7|12007|12006|12004.2|12003.2|53
1656353420000|2022-06-27 18:10:20|12006.6|12005.6|12006.6|12005.6|12008.8|12007.8|12004.8|12003.8|71
1656353430000|2022-06-27 18:10:30|12006.7|12005.7|12005.7|12004.7|12008.8|12007.8|12005.5|12004.5|38
1656353440000|2022-06-27 18:10:40|12005.6|12004.6|12007.1|12006.1|12007.2|12006.2|12005.3|12004.3|18
1656353450000|2022-06-27 18:10:50|12007.2|12006.2|12005.7|12004.7|12007.3|12006.3|12004.8|12003.8|57
1656353460000|2022-06-27 18:11:00|12006.1|12005.1|12003.8|12002.8|12007.5|12006.5|12003.8|12002.8|81
1656353470000|2022-06-27 18:11:10|12004|12003|12005.3|12004.3|12005.6|12004.6|12003.3|12002.3|59
1656353480000|2022-06-27 18:11:20|12005.6|12004.6|12013.2|12012.2|12013.3|12012.3|12005.3|12004.3|283
1656353490000|2022-06-27 18:11:30|12012.7|12011.7|12012.8|12011.8|12013.8|12012.8|12011.8|12010.8|110
1656353500000|2022-06-27 18:11:40|12012.7|12011.7|12010.1|12009.1|12013.8|12012.8|12009.3|12008.3|204
1656353510000|2022-06-27 18:11:50|12009.6|12008.6|12008.1|12007.1|12010.1|12009.1|12007.8|12006.8|83
1656353520000|2022-06-27 18:12:00|12008|12007|12006.1|12005.1|12008|12007|12005.1|12004.1|78
1656353530000|2022-06-27 18:12:10|12006.2|12005.2|12006.6|12005.6|12008.7|12007.7|12005.1|12004.1|140
1656353540000|2022-06-27 18:12:20|12006.5|12005.5|11998.2|11997.2|12006.6|12005.6|11995.8|11994.8|388
1656353550000|2022-06-27 18:12:30|11998.1|11997.1|12001.5|12000.5|12002.7|12001.7|11995.8|11994.8|349
1656353560000|2022-06-27 18:12:40|12001.6|12000.6|12006.6|12005.6|12006.6|12005.6|12001.3|12000.3|137
1656353570000|2022-06-27 18:12:50|12006.5|12005.5|12012|12011|12012|12011|12005.6|12004.6|130
1656353580000|2022-06-27 18:13:00|12011.8|12010.8|12012.2|12011.2|12012.8|12011.8|12010|12009|161
1656353590000|2022-06-27 18:13:10|12012.7|12011.7|12010.8|12009.8|12013.3|12012.3|12010|12009|97
1656353600000|2022-06-27 18:13:20|12010.7|12009.7|12012.3|12011.3|12012.8|12011.8|12009.6|12008.6|85
1656353610000|2022-06-27 18:13:30|12012.8|12011.8|12016.2|12015.2|12020.1|12019.1|12011.6|12010.6|533
1656353620000|2022-06-27 18:13:40|12016.1|12015.1|12013.2|12012.2|12016.5|12015.5|12011.1|12010.1|207
1656353630000|2022-06-27 18:13:50|12013|12012|12010.1|12009.1|12014.3|12013.3|12009.1|12008.1|212
1656353640000|2022-06-27 18:14:00|12009.1|12008.1|12010.8|12009.8|12013.2|12012.2|12009.1|12008.1|142
1656353650000|2022-06-27 18:14:10|12011|12010|12013.3|12012.3|12013.3|12012.3|12010.7|12009.7|50
1656353660000|2022-06-27 18:14:20|12011.8|12010.8|12011|12010|12013.3|12012.3|12010.3|12009.3|155
1656353670000|2022-06-27 18:14:30|12011.1|12010.1|12012.3|12011.3|12012.3|12011.3|12010.5|12009.5|54
1656353680000|2022-06-27 18:14:40|12012.5|12011.5|12010.6|12009.6|12015|12014|12009.8|12008.8|243
1656353690000|2022-06-27 18:14:50|12010.8|12009.8|12009|12008|12011.1|12010.1|12008|12007|79
1656353700000|2022-06-27 18:15:00|12008.8|12007.8|12012.6|12011.6|12012.8|12011.8|12008.8|12007.8|63
1656353710000|2022-06-27 18:15:10|12012.3|12011.3|12013.8|12012.8|12013.8|12012.8|12011.7|12010.7|66
1656353720000|2022-06-27 18:15:20|12013.6|12012.6|12013.8|12012.8|12014.2|12013.2|12012.2|12011.2|63
1656353730000|2022-06-27 18:15:30|12014|12013|12015.5|12014.5|12016.1|12015.1|12013.5|12012.5|82
1656353740000|2022-06-27 18:15:40|12015.3|12014.3|12016.3|12015.3|12016.8|12015.8|12014|12013|101
1656353750000|2022-06-27 18:15:50|12016.2|12015.2|12012.8|12011.8|12017.2|12016.2|12012.8|12011.8|192
1656353760000|2022-06-27 18:16:00|12012.6|12011.6|12012.6|12011.6|12012.7|12011.7|12008.5|12007.5|237
1656353770000|2022-06-27 18:16:10|12011.6|12010.6|12012.6|12011.6|12014.5|12013.5|12011.6|12010.6|63
1656353780000|2022-06-27 18:16:20|12012.8|12011.8|12015.3|12014.3|12015.3|12014.3|12012.7|12011.7|58
1656353790000|2022-06-27 18:16:30|12015.2|12014.2|12015.3|12014.3|12016.2|12015.2|12014.5|12013.5|80
1656353800000|2022-06-27 18:16:40|12015.2|12014.2|12016.1|12015.1|12016.8|12015.8|12014.3|12013.3|70
1656353810000|2022-06-27 18:16:50|12016.2|12015.2|12016.6|12015.6|12018.1|12017.1|12015.8|12014.8|211
1656353820000|2022-06-27 18:17:00|12016.7|12015.7|12019.1|12018.1|12020.1|12019.1|12016.7|12015.7|133
1656353830000|2022-06-27 18:17:10|12019.3|12018.3|12018.5|12017.5|12019.6|12018.6|12017.6|12016.6|92
1656353840000|2022-06-27 18:17:20|12018.7|12017.7|12016.1|12015.1|12019.3|12018.3|12015.8|12014.8|99
1656353850000|2022-06-27 18:17:30|12016|12015|12013.3|12012.3|12016.2|12015.2|12012.3|12011.3|133
1656353860000|2022-06-27 18:17:40|12013.1|12012.1|12012.6|12011.6|12013.8|12012.8|12011.5|12010.5|149
1656353870000|2022-06-27 18:17:50|12012.5|12011.5|12016.7|12015.7|12016.8|12015.8|12011.7|12010.7|84
1656353880000|2022-06-27 18:18:00|12016.8|12015.8|12015.6|12014.6|12017|12016|12013.5|12012.5|70
1656353890000|2022-06-27 18:18:10|12015.3|12014.3|12018.7|12017.7|12018.8|12017.8|12014.3|12013.3|62
1656353900000|2022-06-27 18:18:20|12018.8|12017.8|12022.6|12021.6|12026.7|12025.7|12018.7|12017.7|437
1656353910000|2022-06-27 18:18:30|12023|12022|12026.6|12025.6|12027.3|12026.3|12022.6|12021.6|128
1656353920000|2022-06-27 18:18:40|12026.5|12025.5|12025.7|12024.7|12027.3|12026.3|12025|12024|114
1656353930000|2022-06-27 18:18:50|12025.8|12024.8|12029.6|12028.6|12029.6|12028.6|12025.5|12024.5|106
1656353940000|2022-06-27 18:19:00|12029.3|12028.3|12031.1|12030.1|12031.5|12030.5|12028.8|12027.8|199
1656353950000|2022-06-27 18:19:10|12031.2|12030.2|12029.6|12028.6|12031.6|12030.6|12028.6|12027.6|96
1656353960000|2022-06-27 18:19:20|12029.5|12028.5|12028|12027|12029.6|12028.6|12027.8|12026.8|119
1656353970000|2022-06-27 18:19:30|12027.8|12026.8|12028.3|12027.3|12030.3|12029.3|12027.1|12026.1|107
1656353980000|2022-06-27 18:19:40|12028.6|12027.6|12030.2|12029.2|12030.6|12029.6|12028.3|12027.3|47
1656353990000|2022-06-27 18:19:50|12030.3|12029.3|12030.2|12029.2|12030.7|12029.7|12029|12028|60
1656354000000|2022-06-27 18:20:00|12029.7|12028.7|12031.1|12030.1|12031.2|12030.2|12028.3|12027.3|134
1656354010000|2022-06-27 18:20:10|12031.6|12030.6|12030.7|12029.7|12031.6|12030.6|12028.8|12027.8|83
1656354020000|2022-06-27 18:20:20|12030.8|12029.8|12028.3|12027.3|12030.8|12029.8|12028|12027|164
1656354030000|2022-06-27 18:20:30|12028.2|12027.2|12025.8|12024.8|12028.2|12027.2|12025.1|12024.1|126
1656354040000|2022-06-27 18:20:40|12025.6|12024.6|12026.3|12025.3|12027.3|12026.3|12025.1|12024.1|60
1656354050000|2022-06-27 18:20:50|12026.6|12025.6|12027.2|12026.2|12029.1|12028.1|12026.3|12025.3|35
1656354060000|2022-06-27 18:21:00|12027.1|12026.1|12027.8|12026.8|12029.3|12028.3|12026.8|12025.8|38
1656354070000|2022-06-27 18:21:10|12027.5|12026.5|12025.3|12024.3|12027.7|12026.7|12025.2|12024.2|39
1656354080000|2022-06-27 18:21:20|12025.2|12024.2|12022.1|12021.1|12026.3|12025.3|12022.1|12021.1|99
1656354090000|2022-06-27 18:21:30|12022.2|12021.2|12019.1|12018.1|12023|12022|12018.2|12017.2|180
1656354100000|2022-06-27 18:21:40|12019|12018|12021.8|12020.8|12022.2|12021.2|12018.8|12017.8|75
1656354110000|2022-06-27 18:21:50|12021.7|12020.7|12023|12022|12024.1|12023.1|12020.7|12019.7|80
1656354120000|2022-06-27 18:22:00|12022.8|12021.8|12025.6|12024.6|12026.1|12025.1|12022.8|12021.8|96
1656354130000|2022-06-27 18:22:10|12025.7|12024.7|12026.6|12025.6|12027.5|12026.5|12025|12024|64
1656354140000|2022-06-27 18:22:20|12026.7|12025.7|12027.8|12026.8|12027.8|12026.8|12026.6|12025.6|59
1656354150000|2022-06-27 18:22:30|12027.7|12026.7|12026.3|12025.3|12028|12027|12026|12025|49
1656354160000|2022-06-27 18:22:40|12026.2|12025.2|12027|12026|12027.6|12026.6|12026|12025|48
1656354170000|2022-06-27 18:22:50|12027.1|12026.1|12028.6|12027.6|12029.5|12028.5|12025.5|12024.5|73
1656354180000|2022-06-27 18:23:00|12028.5|12027.5|12027.7|12026.7|12028.5|12027.5|12026.8|12025.8|45
1656354190000|2022-06-27 18:23:10|12027.8|12026.8|12029.1|12028.1|12029.8|12028.8|12027.7|12026.7|53
1656354200000|2022-06-27 18:23:20|12029.5|12028.5|12027.7|12026.7|12029.7|12028.7|12027.3|12026.3|47
1656354210000|2022-06-27 18:23:30|12027.6|12026.6|12025.7|12024.7|12028.1|12027.1|12025.7|12024.7|79
1656354220000|2022-06-27 18:23:40|12025.6|12024.6|12025.7|12024.7|12027.5|12026.5|12024.8|12023.8|92
1656354230000|2022-06-27 18:23:50|12025.8|12024.8|12024.1|12023.1|12026.2|12025.2|12023.6|12022.6|63
1656354240000|2022-06-27 18:24:00|12024.2|12023.2|12024|12023|12024.8|12023.8|12023.1|12022.1|51
1656354250000|2022-06-27 18:24:10|12024.1|12023.1|12019.8|12018.8|12025.2|12024.2|12019.8|12018.8|83
1656354260000|2022-06-27 18:24:20|12019.6|12018.6|12021.6|12020.6|12021.6|12020.6|12019.1|12018.1|80
1656354270000|2022-06-27 18:24:30|12021.7|12020.7|12021.5|12020.5|12022.3|12021.3|12020.3|12019.3|58
1656354280000|2022-06-27 18:24:40|12021.6|12020.6|12021.2|12020.2|12022.5|12021.5|12021.2|12020.2|42
1656354290000|2022-06-27 18:24:50|12021.6|12020.6|12024.1|12023.1|12024.1|12023.1|12021.1|12020.1|76
1656354300000|2022-06-27 18:25:00|12024|12023|12020.8|12019.8|12024|12023|12020.7|12019.7|37
1656354310000|2022-06-27 18:25:10|12020.7|12019.7|12018.7|12017.7|12021|12020|12018.6|12017.6|77
1656354320000|2022-06-27 18:25:20|12018.8|12017.8|12013.1|12012.1|12019.2|12018.2|12013|12012|198
1656354330000|2022-06-27 18:25:30|12012|12011|12010.7|12009.7|12012.5|12011.5|12007.1|12006.1|382
1656354340000|2022-06-27 18:25:40|12010.8|12009.8|12019.7|12018.7|12019.8|12018.8|12010.8|12009.8|179
1656354350000|2022-06-27 18:25:50|12019.6|12018.6|12017.6|12016.6|12020.2|12019.2|12017.5|12016.5|95
1656354360000|2022-06-27 18:26:00|12017.5|12016.5|12018.5|12017.5|12020.3|12019.3|12017.2|12016.2|129
1656354370000|2022-06-27 18:26:10|12018.7|12017.7|12016.8|12015.8|12019.3|12018.3|12014.8|12013.8|83
1656354380000|2022-06-27 18:26:20|12017|12016|12018.8|12017.8|12019.3|12018.3|12016.5|12015.5|52
1656354390000|2022-06-27 18:26:30|12018.7|12017.7|12018.7|12017.7|12022.1|12021.1|12018.3|12017.3|120
1656354400000|2022-06-27 18:26:40|12018.8|12017.8|12020.3|12019.3|12022.1|12021.1|12018.7|12017.7|51
1656354410000|2022-06-27 18:26:50|12020.5|12019.5|12021.7|12020.7|12021.7|12020.7|12019.3|12018.3|48
1656354420000|2022-06-27 18:27:00|12021.5|12020.5|12021.3|12020.3|12022.3|12021.3|12020.1|12019.1|50
1656354430000|2022-06-27 18:27:10|12020.6|12019.6|12019.6|12018.6|12021.3|12020.3|12019|12018|49
1656354440000|2022-06-27 18:27:20|12019.7|12018.7|12019.6|12018.6|12021|12020|12019.1|12018.1|26
1656354450000|2022-06-27 18:27:30|12020.3|12019.3|12019|12018|12020.3|12019.3|12018.2|12017.2|59
1656354460000|2022-06-27 18:27:40|12018.8|12017.8|12020.7|12019.7|12021.5|12020.5|12018|12017|61
1656354470000|2022-06-27 18:27:50|12020.6|12019.6|12019.2|12018.2|12021.3|12020.3|12018.8|12017.8|40
1656354480000|2022-06-27 18:28:00|12019.3|12018.3|12017.1|12016.1|12019.3|12018.3|12016.7|12015.7|70
1656354490000|2022-06-27 18:28:10|12017.2|12016.2|12015.5|12014.5|12017.3|12016.3|12015.3|12014.3|66
1656354500000|2022-06-27 18:28:20|12014.8|12013.8|12015.3|12014.3|12016.1|12015.1|12013.6|12012.6|110
1656354510000|2022-06-27 18:28:30|12015.2|12014.2|12017.3|12016.3|12018.3|12017.3|12014.1|12013.1|62
1656354520000|2022-06-27 18:28:40|12017.5|12016.5|12016.2|12015.2|12017.7|12016.7|12015.6|12014.6|24
1656354530000|2022-06-27 18:28:50|12016.1|12015.1|12016|12015|12017.2|12016.2|12014|12013|35
1656354540000|2022-06-27 18:29:00|12015.8|12014.8|12014.5|12013.5|12016|12015|12014|12013|38
1656354550000|2022-06-27 18:29:10|12014.3|12013.3|12012.7|12011.7|12015.1|12014.1|12011|12010|96
1656354560000|2022-06-27 18:29:20|12012.8|12011.8|12010.6|12009.6|12012.8|12011.8|12010.6|12009.6|47
1656354570000|2022-06-27 18:29:30|12010.3|12009.3|12012|12011|12013.6|12012.6|12010.3|12009.3|75
1656354580000|2022-06-27 18:29:40|12012.2|12011.2|12012.7|12011.7|12013.2|12012.2|12010.8|12009.8|49
1656354590000|2022-06-27 18:29:50|12012.6|12011.6|12012|12011|12012.8|12011.8|12010.5|12009.5|58
1656354600000|2022-06-27 18:30:00|12012.1|12011.1|12017.3|12016.3|12017.3|12016.3|12008.8|12007.8|136
1656354610000|2022-06-27 18:30:10|12017|12016|12017|12016|12018.2|12017.2|12015.5|12014.5|83
1656354620000|2022-06-27 18:30:20|12017.5|12016.5|12009.1|12008.1|12017.5|12016.5|12004.5|12003.5|284
1656354630000|2022-06-27 18:30:30|12008.8|12007.8|12007|12006|12009.5|12008.5|12003.5|12002.5|148
1656354640000|2022-06-27 18:30:40|12007.5|12006.5|12007|12006|12008.8|12007.8|12006.6|12005.6|70
1656354650000|2022-06-27 18:30:50|12007.1|12006.1|12008|12007|12010.3|12009.3|12006.8|12005.8|84
1656354660000|2022-06-27 18:31:00|12007.8|12006.8|12011.2|12010.2|12011.2|12010.2|12007.3|12006.3|62
1656354670000|2022-06-27 18:31:10|12011.1|12010.1|12012.2|12011.2|12012.6|12011.6|12010|12009|53
1656354680000|2022-06-27 18:31:20|12012.3|12011.3|12012.2|12011.2|12014.3|12013.3|12011.6|12010.6|55
1656354690000|2022-06-27 18:31:30|12012.1|12011.1|12013.1|12012.1|12013.6|12012.6|12011.6|12010.6|30
1656354700000|2022-06-27 18:31:40|12012.7|12011.7|12014.3|12013.3|12015.2|12014.2|12012.3|12011.3|38
1656354710000|2022-06-27 18:31:50|12014.2|12013.2|12015|12014|12015.1|12014.1|12013.6|12012.6|29
1656354720000|2022-06-27 18:32:00|12015.1|12014.1|12019.8|12018.8|12020.2|12019.2|12014.8|12013.8|163
1656354730000|2022-06-27 18:32:10|12020.1|12019.1|12016.2|12015.2|12020.1|12019.1|12016|12015|84
1656354740000|2022-06-27 18:32:20|12016.1|12015.1|12015.3|12014.3|12018.2|12017.2|12014.1|12013.1|114
1656354750000|2022-06-27 18:32:30|12015.5|12014.5|12017.2|12016.2|12018.7|12017.7|12014.8|12013.8|52
1656354760000|2022-06-27 18:32:40|12017.3|12016.3|12018.8|12017.8|12019.8|12018.8|12015.6|12014.6|40
1656354770000|2022-06-27 18:32:50|12019|12018|12020.7|12019.7|12021.1|12020.1|12018.8|12017.8|76
1656354780000|2022-06-27 18:33:00|12020.6|12019.6|12019.2|12018.2|12020.8|12019.8|12018.7|12017.7|81
1656354790000|2022-06-27 18:33:10|12019.3|12018.3|12019.6|12018.6|12020.6|12019.6|12018.7|12017.7|91
1656354800000|2022-06-27 18:33:20|12019.7|12018.7|12021.5|12020.5|12022.1|12021.1|12019.2|12018.2|84
1656354810000|2022-06-27 18:33:30|12021.6|12020.6|12022.8|12021.8|12022.8|12021.8|12020.5|12019.5|43
1656354820000|2022-06-27 18:33:40|12023|12022|12021.5|12020.5|12023.1|12022.1|12020|12019|86
1656354830000|2022-06-27 18:33:50|12021.6|12020.6|12021.3|12020.3|12023.1|12022.1|12021.3|12020.3|28
1656354840000|2022-06-27 18:34:00|12021.2|12020.2|12022.3|12021.3|12022.7|12021.7|12021|12020|47
1656354850000|2022-06-27 18:34:10|12022.6|12021.6|12026.2|12025.2|12026.8|12025.8|12021.1|12020.1|190
1656354860000|2022-06-27 18:34:20|12026.1|12025.1|12027.1|12026.1|12027.3|12026.3|12025.5|12024.5|90
1656354870000|2022-06-27 18:34:30|12027.3|12026.3|12027.6|12026.6|12027.7|12026.7|12025.3|12024.3|53
1656354880000|2022-06-27 18:34:40|12026.8|12025.8|12025.8|12024.8|12027.3|12026.3|12024.3|12023.3|50
1656354890000|2022-06-27 18:34:50|12025.7|12024.7|12028.1|12027.1|12029|12028|12025.5|12024.5|80
1656354900000|2022-06-27 18:35:00|12027.8|12026.8|12028.1|12027.1|12029|12028|12026.7|12025.7|60
1656354910000|2022-06-27 18:35:10|12028.2|12027.2|12026.1|12025.1|12028.2|12027.2|12024.8|12023.8|107
1656354920000|2022-06-27 18:35:20|12026|12025|12026.8|12025.8|12027.2|12026.2|12024.8|12023.8|22
1656354930000|2022-06-27 18:35:30|12026.7|12025.7|12026|12025|12026.7|12025.7|12025.1|12024.1|34
1656354940000|2022-06-27 18:35:40|12025.8|12024.8|12028|12027|12028.8|12027.8|12025.8|12024.8|196
1656354950000|2022-06-27 18:35:50|12028.3|12027.3|12029.3|12028.3|12030.6|12029.6|12028.3|12027.3|73
1656354960000|2022-06-27 18:36:00|12029.2|12028.2|12030.1|12029.1|12030.5|12029.5|12029.1|12028.1|35
1656354970000|2022-06-27 18:36:10|12029.8|12028.8|12024.6|12023.6|12030.2|12029.2|12023.6|12022.6|159
1656354980000|2022-06-27 18:36:20|12024.7|12023.7|12023.8|12022.8|12026|12025|12023.3|12022.3|75
1656354990000|2022-06-27 18:36:30|12024.5|12023.5|12026.3|12025.3|12027|12026|12023.8|12022.8|68
1656355000000|2022-06-27 18:36:40|12026.5|12025.5|12027.3|12026.3|12029.2|12028.2|12026.5|12025.5|113
1656355010000|2022-06-27 18:36:50|12027.1|12026.1|12026.8|12025.8|12027.1|12026.1|12024.8|12023.8|43
1656355020000|2022-06-27 18:37:00|12026.6|12025.6|12028.3|12027.3|12029.2|12028.2|12026.6|12025.6|51
1656355030000|2022-06-27 18:37:10|12028.2|12027.2|12027.6|12026.6|12028.5|12027.5|12025.1|12024.1|161
1656355040000|2022-06-27 18:37:20|12027.7|12026.7|12026.1|12025.1|12028.3|12027.3|12026|12025|24
1656355050000|2022-06-27 18:37:30|12026|12025|12025|12024|12026|12025|12023.2|12022.2|72
1656355060000|2022-06-27 18:37:40|12025.2|12024.2|12026.2|12025.2|12026.2|12025.2|12023.7|12022.7|35
1656355070000|2022-06-27 18:37:50|12026.1|12025.1|12028.6|12027.6|12028.6|12027.6|12025.8|12024.8|84
1656355080000|2022-06-27 18:38:00|12028.5|12027.5|12029.7|12028.7|12029.8|12028.8|12028|12027|137
1656355090000|2022-06-27 18:38:10|12029.8|12028.8|12036.1|12035.1|12037.3|12036.3|12029.7|12028.7|412
1656355100000|2022-06-27 18:38:20|12036|12035|12037.1|12036.1|12037.1|12036.1|12033.8|12032.8|127
1656355110000|2022-06-27 18:38:30|12037.3|12036.3|12038.7|12037.7|12038.8|12037.8|12036.8|12035.8|153
1656355120000|2022-06-27 18:38:40|12038.8|12037.8|12041.3|12040.3|12041.3|12040.3|12036.8|12035.8|138
1656355130000|2022-06-27 18:38:50|12041.1|12040.1|12040.6|12039.6|12041.2|12040.2|12037.3|12036.3|160
1656355140000|2022-06-27 18:39:00|12040.5|12039.5|12041.5|12040.5|12042.6|12041.6|12040.5|12039.5|240
1656355150000|2022-06-27 18:39:10|12041.3|12040.3|12041.3|12040.3|12042.1|12041.1|12040.2|12039.2|121
1656355160000|2022-06-27 18:39:20|12041.2|12040.2|12040.7|12039.7|12042.1|12041.1|12037.8|12036.8|168
1656355170000|2022-06-27 18:39:30|12040.5|12039.5|12040.3|12039.3|12041.1|12040.1|12039|12038|31
1656355180000|2022-06-27 18:39:40|12039.2|12038.2|12038.8|12037.8|12039.2|12038.2|12037.3|12036.3|67
1656355190000|2022-06-27 18:39:50|12038.2|12037.2|12039.3|12038.3|12039.6|12038.6|12037.3|12036.3|54
1656355200000|2022-06-27 18:40:00|12039.2|12038.2|12038.7|12037.7|12040.2|12039.2|12038.6|12037.6|60
1656355210000|2022-06-27 18:40:10|12038.8|12037.8|12036.6|12035.6|12039.1|12038.1|12035.1|12034.1|153
1656355220000|2022-06-27 18:40:20|12036.3|12035.3|12034.6|12033.6|12036.8|12035.8|12034|12033|160
1656355230000|2022-06-27 18:40:30|12035.2|12034.2|12033.3|12032.3|12036.3|12035.3|12032.8|12031.8|85
1656355240000|2022-06-27 18:40:40|12033|12032|12028.8|12027.8|12033.1|12032.1|12028.6|12027.6|177
1656355250000|2022-06-27 18:40:50|12029.2|12028.2|12029.2|12028.2|12030.8|12029.8|12028.6|12027.6|138
1656355260000|2022-06-27 18:41:00|12029.3|12028.3|12027.7|12026.7|12030.3|12029.3|12027.1|12026.1|108
1656355270000|2022-06-27 18:41:10|12027.8|12026.8|12031.6|12030.6|12032.1|12031.1|12027.6|12026.6|100
1656355280000|2022-06-27 18:41:20|12031.7|12030.7|12029.6|12028.6|12032.8|12031.8|12028.8|12027.8|64
1656355290000|2022-06-27 18:41:30|12029.7|12028.7|12028.5|12027.5|12029.7|12028.7|12027.3|12026.3|61
1656355300000|2022-06-27 18:41:40|12028.6|12027.6|12029.2|12028.2|12030.6|12029.6|12028|12027|35
1656355310000|2022-06-27 18:41:50|12029.1|12028.1|12028.3|12027.3|12030.1|12029.1|12028.1|12027.1|38
1656355320000|2022-06-27 18:42:00|12028.2|12027.2|12028.8|12027.8|12029.8|12028.8|12027.8|12026.8|48
1656355330000|2022-06-27 18:42:10|12028.7|12027.7|12027.2|12026.2|12028.8|12027.8|12026.8|12025.8|48
1656355340000|2022-06-27 18:42:20|12027.1|12026.1|12028|12027|12028.5|12027.5|12026.5|12025.5|19
1656355350000|2022-06-27 18:42:30|12028.1|12027.1|12028.7|12027.7|12028.8|12027.8|12027.7|12026.7|24
1656355360000|2022-06-27 18:42:40|12028.6|12027.6|12028.8|12027.8|12028.8|12027.8|12028.3|12027.3|32
1656355370000|2022-06-27 18:42:50|12029|12028|12026.8|12025.8|12030.3|12029.3|12026.6|12025.6|98
1656355380000|2022-06-27 18:43:00|12026.6|12025.6|12024.6|12023.6|12026.8|12025.8|12022|12021|217
1656355390000|2022-06-27 18:43:10|12025.1|12024.1|12022.6|12021.6|12026.3|12025.3|12022.5|12021.5|72
1656355400000|2022-06-27 18:43:20|12023.6|12022.6|12026|12025|12026.6|12025.6|12023.1|12022.1|52
1656355410000|2022-06-27 18:43:30|12025.8|12024.8|12026.3|12025.3|12027.6|12026.6|12025.3|12024.3|45
1656355420000|2022-06-27 18:43:40|12026.5|12025.5|12027.6|12026.6|12028.7|12027.7|12026.3|12025.3|38
1656355430000|2022-06-27 18:43:50|12027.8|12026.8|12029.3|12028.3|12029.3|12028.3|12027.3|12026.3|52
1656355440000|2022-06-27 18:44:00|12030.5|12029.5|12029.5|12028.5|12031.6|12030.6|12029.3|12028.3|102
1656355450000|2022-06-27 18:44:10|12029.6|12028.6|12028|12027|12030.3|12029.3|12027|12026|168
1656355460000|2022-06-27 18:44:20|12027.8|12026.8|12026.8|12025.8|12028.1|12027.1|12025.3|12024.3|69
1656355470000|2022-06-27 18:44:30|12027.1|12026.1|12028.3|12027.3|12028.5|12027.5|12025.3|12024.3|24
1656355480000|2022-06-27 18:44:40|12028.6|12027.6|12029.5|12028.5|12030.1|12029.1|12027.8|12026.8|38
1656355490000|2022-06-27 18:44:50|12029.3|12028.3|12029.3|12028.3|12030.1|12029.1|12028.8|12027.8|36
1656355500000|2022-06-27 18:45:00|12028.8|12027.8|12028.3|12027.3|12029.6|12028.6|12026.8|12025.8|90
1656355510000|2022-06-27 18:45:10|12028.2|12027.2|12025.8|12024.8|12028.2|12027.2|12024.3|12023.3|81
1656355520000|2022-06-27 18:45:20|12026.1|12025.1|12027.7|12026.7|12028|12027|12025.8|12024.8|52
1656355530000|2022-06-27 18:45:30|12027.8|12026.8|12030.5|12029.5|12030.5|12029.5|12026.8|12025.8|31
1656355540000|2022-06-27 18:45:40|12030.6|12029.6|12029.1|12028.1|12031|12030|12028.8|12027.8|63
1656355550000|2022-06-27 18:45:50|12029|12028|12030.3|12029.3|12031.1|12030.1|12028.8|12027.8|101
1656355560000|2022-06-27 18:46:00|12029.8|12028.8|12030.6|12029.6|12033.3|12032.3|12029.7|12028.7|169
1656355570000|2022-06-27 18:46:10|12030.8|12029.8|12027.3|12026.3|12031|12030|12025.6|12024.6|92
1656355580000|2022-06-27 18:46:20|12027.2|12026.2|12026.7|12025.7|12027.7|12026.7|12025.8|12024.8|46
1656355590000|2022-06-27 18:46:30|12027.3|12026.3|12024.5|12023.5|12027.3|12026.3|12024.1|12023.1|73
1656355600000|2022-06-27 18:46:40|12024.3|12023.3|12025.6|12024.6|12026.5|12025.5|12024|12023|58
1656355610000|2022-06-27 18:46:50|12025.5|12024.5|12024.3|12023.3|12025.8|12024.8|12022.3|12021.3|122
1656355620000|2022-06-27 18:47:00|12024.5|12023.5|12026.3|12025.3|12027|12026|12024.5|12023.5|58
1656355630000|2022-06-27 18:47:10|12026.5|12025.5|12023.8|12022.8|12026.8|12025.8|12023.8|12022.8|43
1656355640000|2022-06-27 18:47:20|12024.2|12023.2|12020.8|12019.8|12025.1|12024.1|12020.8|12019.8|78
1656355650000|2022-06-27 18:47:30|12021|12020|12020.2|12019.2|12021.2|12020.2|12019|12018|183
1656355660000|2022-06-27 18:47:40|12020.1|12019.1|12026.3|12025.3|12026.3|12025.3|12020.1|12019.1|101
1656355670000|2022-06-27 18:47:50|12026|12025|12028|12027|12028.1|12027.1|12025.1|12024.1|57
1656355680000|2022-06-27 18:48:00|12027.8|12026.8|12030.6|12029.6|12030.8|12029.8|12027.6|12026.6|98
1656355690000|2022-06-27 18:48:10|12030.5|12029.5|12033.1|12032.1|12034.2|12033.2|12030.2|12029.2|155
1656355700000|2022-06-27 18:48:20|12031.7|12030.7|12033.6|12032.6|12033.6|12032.6|12031.3|12030.3|44
1656355710000|2022-06-27 18:48:30|12033.5|12032.5|12033.8|12032.8|12034.8|12033.8|12033|12032|60
1656355720000|2022-06-27 18:48:40|12033.6|12032.6|12037.2|12036.2|12037.8|12036.8|12033.5|12032.5|139
1656355730000|2022-06-27 18:48:50|12037.3|12036.3|12035.7|12034.7|12037.6|12036.6|12035.2|12034.2|90
1656355740000|2022-06-27 18:49:00|12036.3|12035.3|12032.3|12031.3|12036.5|12035.5|12031.6|12030.6|122
1656355750000|2022-06-27 18:49:10|12032.5|12031.5|12035.7|12034.7|12036.2|12035.2|12032.3|12031.3|51
1656355760000|2022-06-27 18:49:20|12035.5|12034.5|12038.2|12037.2|12038.2|12037.2|12035.2|12034.2|64
1656355770000|2022-06-27 18:49:30|12038.1|12037.1|12041.8|12040.8|12042.8|12041.8|12038|12037|242
1656355780000|2022-06-27 18:49:40|12042|12041|12041.1|12040.1|12042.5|12041.5|12039.8|12038.8|72
1656355790000|2022-06-27 18:49:50|12040.6|12039.6|12039.1|12038.1|12041.1|12040.1|12037.6|12036.6|75
1656355800000|2022-06-27 18:50:00|12039.3|12038.3|12034.6|12033.6|12039.3|12038.3|12034.6|12033.6|89
1656355810000|2022-06-27 18:50:10|12034.7|12033.7|12034.5|12033.5|12036.6|12035.6|12034.1|12033.1|59
1656355820000|2022-06-27 18:50:20|12034.3|12033.3|12034.8|12033.8|12035.3|12034.3|12033.6|12032.6|55
1656355830000|2022-06-27 18:50:30|12034.5|12033.5|12035.6|12034.6|12037.1|12036.1|12034.5|12033.5|45
1656355840000|2022-06-27 18:50:40|12035.8|12034.8|12034.5|12033.5|12036.6|12035.6|12034.1|12033.1|27
1656355850000|2022-06-27 18:50:50|12034.6|12033.6|12028.8|12027.8|12036.3|12035.3|12028.8|12027.8|123
1656355860000|2022-06-27 18:51:00|12028.5|12027.5|12023|12022|12028.5|12027.5|12022.1|12021.1|280
1656355870000|2022-06-27 18:51:10|12023.2|12022.2|12023.1|12022.1|12026|12025|12022|12021|110
1656355880000|2022-06-27 18:51:20|12023.2|12022.2|12022.2|12021.2|12024.3|12023.3|12020.6|12019.6|85
1656355890000|2022-06-27 18:51:30|12022.8|12021.8|12024|12023|12026.1|12025.1|12022.8|12021.8|77
1656355900000|2022-06-27 18:51:40|12024.1|12023.1|12026.2|12025.2|12027.3|12026.3|12024|12023|39
1656355910000|2022-06-27 18:51:50|12026.5|12025.5|12025.5|12024.5|12027|12026|12025.2|12024.2|35
1656355920000|2022-06-27 18:52:00|12025.3|12024.3|12026.8|12025.8|12026.8|12025.8|12023.7|12022.7|55
1656355930000|2022-06-27 18:52:10|12026.7|12025.7|12029.3|12028.3|12030.3|12029.3|12025.8|12024.8|137
1656355940000|2022-06-27 18:52:20|12029.2|12028.2|12029.2|12028.2|12029.8|12028.8|12028.3|12027.3|42
1656355950000|2022-06-27 18:52:30|12029.1|12028.1|12024.2|12023.2|12030|12029|12024.1|12023.1|105
1656355960000|2022-06-27 18:52:40|12024.1|12023.1|12023.6|12022.6|12025.5|12024.5|12023.6|12022.6|48
1656355970000|2022-06-27 18:52:50|12023.5|12022.5|12023.6|12022.6|12023.8|12022.8|12021.8|12020.8|88
1656355980000|2022-06-27 18:53:00|12023.7|12022.7|12020.7|12019.7|12023.7|12022.7|12020.2|12019.2|72
1656355990000|2022-06-27 18:53:10|12020.8|12019.8|12022.2|12021.2|12023.2|12022.2|12019.5|12018.5|105
1656356000000|2022-06-27 18:53:20|12022.1|12021.1|12021.7|12020.7|12023.5|12022.5|12021.6|12020.6|40
1656356010000|2022-06-27 18:53:30|12021.8|12020.8|12026|12025|12026.2|12025.2|12021.7|12020.7|85
1656356020000|2022-06-27 18:53:40|12025.8|12024.8|12027|12026|12027.7|12026.7|12025.1|12024.1|88
1656356030000|2022-06-27 18:53:50|12027.2|12026.2|12027.3|12026.3|12027.3|12026.3|12025.1|12024.1|22
1656356040000|2022-06-27 18:54:00|12027.2|12026.2|12025.1|12024.1|12028|12027|12024.5|12023.5|42
1656356050000|2022-06-27 18:54:10|12024.6|12023.6|12025.1|12024.1|12026.6|12025.6|12024.6|12023.6|71
1656356060000|2022-06-27 18:54:20|12024.8|12023.8|12023.3|12022.3|12026.1|12025.1|12023.2|12022.2|56
1656356070000|2022-06-27 18:54:30|12023.2|12022.2|12021.7|12020.7|12024|12023|12021.5|12020.5|40
1656356080000|2022-06-27 18:54:40|12021.6|12020.6|12023|12022|12024.1|12023.1|12020.8|12019.8|34
1656356090000|2022-06-27 18:54:50|12023.2|12022.2|12024.2|12023.2|12025.1|12024.1|12022.2|12021.2|73
1656356100000|2022-06-27 18:55:00|12024.3|12023.3|12025.3|12024.3|12025.8|12024.8|12023.1|12022.1|50
1656356110000|2022-06-27 18:55:10|12025.6|12024.6|12020.8|12019.8|12025.8|12024.8|12020.3|12019.3|80
1656356120000|2022-06-27 18:55:20|12020.5|12019.5|12020.1|12019.1|12021.2|12020.2|12019.7|12018.7|72
1656356130000|2022-06-27 18:55:30|12020|12019|12020.8|12019.8|12022.3|12021.3|12018.1|12017.1|97
1656356140000|2022-06-27 18:55:40|12021.1|12020.1|12020.6|12019.6|12022.6|12021.6|12020.2|12019.2|55
1656356150000|2022-06-27 18:55:50|12021|12020|12020.5|12019.5|12021.7|12020.7|12019.6|12018.6|42
1656356160000|2022-06-27 18:56:00|12020.6|12019.6|12023.3|12022.3|12023.5|12022.5|12020.1|12019.1|63
1656356170000|2022-06-27 18:56:10|12023.5|12022.5|12023|12022|12024.5|12023.5|12022.1|12021.1|41
1656356180000|2022-06-27 18:56:20|12022.8|12021.8|12021.3|12020.3|12023.6|12022.6|12021.3|12020.3|37
1656356190000|2022-06-27 18:56:30|12021.5|12020.5|12022.2|12021.2|12023.3|12022.3|12021.3|12020.3|30
1656356200000|2022-06-27 18:56:40|12022.8|12021.8|12023.8|12022.8|12024.5|12023.5|12022.5|12021.5|33
1656356210000|2022-06-27 18:56:50|12025.3|12024.3|12023.8|12022.8|12026.1|12025.1|12023.8|12022.8|73
1656356220000|2022-06-27 18:57:00|12023.7|12022.7|12027.5|12026.5|12028.5|12027.5|12023.7|12022.7|109
1656356230000|2022-06-27 18:57:10|12027.6|12026.6|12027.5|12026.5|12028.8|12027.8|12027.1|12026.1|65
1656356240000|2022-06-27 18:57:20|12027.3|12026.3|12030.2|12029.2|12030.6|12029.6|12027|12026|99
1656356250000|2022-06-27 18:57:30|12030|12029|12030.3|12029.3|12032.2|12031.2|12028.3|12027.3|108
1656356260000|2022-06-27 18:57:40|12030.5|12029.5|12031.1|12030.1|12031.1|12030.1|12028.2|12027.2|83
1656356270000|2022-06-27 18:57:50|12031.2|12030.2|12030.3|12029.3|12032.3|12031.3|12030.1|12029.1|84
1656356280000|2022-06-27 18:58:00|12030.2|12029.2|12026.8|12025.8|12030.8|12029.8|12026.3|12025.3|219
1656356290000|2022-06-27 18:58:10|12026.6|12025.6|12021|12020|12026.7|12025.7|12020.8|12019.8|119
1656356300000|2022-06-27 18:58:20|12021.1|12020.1|12017.8|12016.8|12021.1|12020.1|12017.3|12016.3|134
1656356310000|2022-06-27 18:58:30|12017.6|12016.6|12019|12018|12020.3|12019.3|12016.6|12015.6|140
1656356320000|2022-06-27 18:58:40|12019.2|12018.2|12016.8|12015.8|12019.5|12018.5|12016.7|12015.7|77
1656356330000|2022-06-27 18:58:50|12016.3|12015.3|12016.3|12015.3|12018.7|12017.7|12015.3|12014.3|122
1656356340000|2022-06-27 18:59:00|12016.2|12015.2|12020|12019|12021.5|12020.5|12013.7|12012.7|209
1656356350000|2022-06-27 18:59:10|12019.8|12018.8|12020.6|12019.6|12022.5|12021.5|12018|12017|91
1656356360000|2022-06-27 18:59:20|12021|12020|12021.1|12020.1|12021.3|12020.3|12019|12018|48
1656356370000|2022-06-27 18:59:30|12021|12020|12018.8|12017.8|12022.1|12021.1|12016.5|12015.5|137
1656356380000|2022-06-27 18:59:40|12019|12018|12017.5|12016.5|12019.8|12018.8|12017.1|12016.1|62
1656356390000|2022-06-27 18:59:50|12017.6|12016.6|12016.1|12015.1|12018.1|12017.1|12016.1|12015.1|106
1656356400000|2022-06-27 19:00:00|12016.5|12015.5|12018.1|12017.1|12018.1|12017.1|12014.6|12013.6|144
1656356410000|2022-06-27 19:00:10|12018|12017|12010.3|12009.3|12018.3|12017.3|12008.8|12007.8|233
1656356420000|2022-06-27 19:00:20|12010.7|12009.7|12015.1|12014.1|12015.6|12014.6|12008.3|12007.3|224
1656356430000|2022-06-27 19:00:30|12015|12014|12019|12018|12019.5|12018.5|12012.6|12011.6|109
1656356440000|2022-06-27 19:00:40|12019.2|12018.2|12020.2|12019.2|12022|12021|12019.1|12018.1|109
1656356450000|2022-06-27 19:00:50|12020.1|12019.1|12019.2|12018.2|12021.1|12020.1|12016.3|12015.3|62
1656356460000|2022-06-27 19:01:00|12019.3|12018.3|12015.7|12014.7|12020.6|12019.6|12015.7|12014.7|67
1656356470000|2022-06-27 19:01:10|12015.5|12014.5|12014.8|12013.8|12017.7|12016.7|12014.6|12013.6|91
1656356480000|2022-06-27 19:01:20|12014.7|12013.7|12008.7|12007.7|12016.5|12015.5|12007.8|12006.8|196
1656356490000|2022-06-27 19:01:30|12009|12008|12010.2|12009.2|12011.5|12010.5|12007|12006|122
1656356500000|2022-06-27 19:01:40|12010.1|12009.1|12008.5|12007.5|12010.1|12009.1|12007.6|12006.6|74
1656356510000|2022-06-27 19:01:50|12008.2|12007.2|12006.1|12005.1|12011.3|12010.3|12006.1|12005.1|106
1656356520000|2022-06-27 19:02:00|12006.3|12005.3|12002.7|12001.7|12007.2|12006.2|12002.7|12001.7|151
1656356530000|2022-06-27 19:02:10|12002.3|12001.3|12004.1|12003.1|12005.2|12004.2|12000.6|11999.6|263
1656356540000|2022-06-27 19:02:20|12004|12003|11999.2|11998.2|12004|12003|11997.3|11996.3|263
1656356550000|2022-06-27 19:02:30|11999.3|11998.3|11999.7|11998.7|12000.1|11999.1|11997.2|11996.2|106
1656356560000|2022-06-27 19:02:40|11999.5|11998.5|11999|11998|12000.7|11999.7|11998.5|11997.5|118
1656356570000|2022-06-27 19:02:50|11998.3|11997.3|11998|11997|11999|11998|11996.7|11995.7|166
1656356580000|2022-06-27 19:03:00|11997.8|11996.8|11988.5|11987.5|11997.8|11996.8|11985.8|11984.8|1635
1656356590000|2022-06-27 19:03:10|11988.8|11987.8|11989.8|11988.8|11991.1|11990.1|11986.6|11985.6|335
1656356600000|2022-06-27 19:03:20|11990.1|11989.1|11989.6|11988.6|11991.3|11990.3|11987.7|11986.7|164
1656356610000|2022-06-27 19:03:30|11989.5|11988.5|11993.3|11992.3|11993.5|11992.5|11988.7|11987.7|160
1656356620000|2022-06-27 19:03:40|11993.2|11992.2|11993.1|11992.1|11994.5|11993.5|11991.3|11990.3|153
1656356630000|2022-06-27 19:03:50|11993.2|11992.2|11993.3|11992.3|11994.6|11993.6|11991.7|11990.7|66
1656356640000|2022-06-27 19:04:00|11993.1|11992.1|12001.8|12000.8|12001.8|12000.8|11992.3|11991.3|214
1656356650000|2022-06-27 19:04:10|12002.7|12001.7|11992.1|11991.1|12002.7|12001.7|11989|11988|411
1656356660000|2022-06-27 19:04:20|11992.2|11991.2|11990.6|11989.6|11995|11994|11988.7|11987.7|169
1656356670000|2022-06-27 19:04:30|11990.7|11989.7|11989|11988|11990.7|11989.7|11985.2|11984.2|187
1656356680000|2022-06-27 19:04:40|11988.8|11987.8|11987.1|11986.1|11988.8|11987.8|11985.1|11984.1|150
1656356690000|2022-06-27 19:04:50|11986.2|11985.2|11987.2|11986.2|11987.8|11986.8|11985.8|11984.8|80
1656356700000|2022-06-27 19:05:00|11987.1|11986.1|11983.5|11982.5|11987.1|11986.1|11981.6|11980.6|324
1656356710000|2022-06-27 19:05:10|11983.7|11982.7|11980.3|11979.3|11984.2|11983.2|11980.3|11979.3|122
1656356720000|2022-06-27 19:05:20|11980.5|11979.5|11980.6|11979.6|11981.7|11980.7|11979.1|11978.1|254
1656356730000|2022-06-27 19:05:30|11980.3|11979.3|11976.7|11975.7|11981.8|11980.8|11976.7|11975.7|378
1656356740000|2022-06-27 19:05:40|11976.6|11975.6|11976.6|11975.6|11979.3|11978.3|11973.6|11972.6|366
1656356750000|2022-06-27 19:05:50|11976.8|11975.8|11978|11977|11980.3|11979.3|11975.6|11974.6|390
1656356760000|2022-06-27 19:06:00|11977.8|11976.8|11975.1|11974.1|11978.5|11977.5|11973.8|11972.8|154
1656356770000|2022-06-27 19:06:10|11975|11974|11974|11973|11975.8|11974.8|11972.6|11971.6|285
1656356780000|2022-06-27 19:06:20|11973.8|11972.8|11982.1|11981.1|11982.3|11981.3|11973.8|11972.8|193
1656356790000|2022-06-27 19:06:30|11982|11981|11980.6|11979.6|11984.3|11983.3|11980.3|11979.3|207
1656356800000|2022-06-27 19:06:40|11980.8|11979.8|11985.3|11984.3|11986.3|11985.3|11980.6|11979.6|293
1656356810000|2022-06-27 19:06:50|11984.8|11983.8|11985.6|11984.6|11986.7|11985.7|11982.2|11981.2|225
1656356820000|2022-06-27 19:07:00|11985.7|11984.7|11981.3|11980.3|11985.8|11984.8|11981.3|11980.3|151
1656356830000|2022-06-27 19:07:10|11982|11981|11985.5|11984.5|11986.8|11985.8|11980.6|11979.6|204
1656356840000|2022-06-27 19:07:20|11985.6|11984.6|11985.1|11984.1|11986.1|11985.1|11981.2|11980.2|112
1656356850000|2022-06-27 19:07:30|11985|11984|11985.8|11984.8|11986.1|11985.1|11982.8|11981.8|102
1656356860000|2022-06-27 19:07:40|11985.5|11984.5|11987.2|11986.2|11987.3|11986.3|11985.5|11984.5|106
1656356870000|2022-06-27 19:07:50|11987.1|11986.1|11986.7|11985.7|11988.6|11987.6|11985.6|11984.6|150
1656356880000|2022-06-27 19:08:00|11986|11985|11985.2|11984.2|11987.3|11986.3|11983.6|11982.6|143
1656356890000|2022-06-27 19:08:10|11985.8|11984.8|11988.1|11987.1|11988.1|11987.1|11984.8|11983.8|89
1656356900000|2022-06-27 19:08:20|11988.7|11987.7|11989.6|11988.6|11990.1|11989.1|11986.1|11985.1|146
1656356910000|2022-06-27 19:08:30|11989.7|11988.7|11991.6|11990.6|11991.7|11990.7|11989.6|11988.6|147
1656356920000|2022-06-27 19:08:40|11991.7|11990.7|11991.7|11990.7|11993.1|11992.1|11991.1|11990.1|109
1656356930000|2022-06-27 19:08:50|11991.8|11990.8|11992.6|11991.6|11992.7|11991.7|11989.5|11988.5|101
1656356940000|2022-06-27 19:09:00|11993.3|11992.3|11993.6|11992.6|11994.3|11993.3|11990.5|11989.5|137
1656356950000|2022-06-27 19:09:10|11993.8|11992.8|11993.7|11992.7|11995.2|11994.2|11992.6|11991.6|122
1656356960000|2022-06-27 19:09:20|11993.6|11992.6|12000.5|11999.5|12000.5|11999.5|11993.6|11992.6|188
1656356970000|2022-06-27 19:09:30|12000.3|11999.3|12003.3|12002.3|12003.6|12002.6|11998.6|11997.6|305
1656356980000|2022-06-27 19:09:40|12003|12002|12004.2|12003.2|12004.3|12003.3|12001.3|12000.3|161
1656356990000|2022-06-27 19:09:50|12004.3|12003.3|11998.2|11997.2|12004.6|12003.6|11998.1|11997.1|123
1656357000000|2022-06-27 19:10:00|11999.3|11998.3|11998.2|11997.2|12000.1|11999.1|11997.5|11996.5|169
1656357010000|2022-06-27 19:10:10|11998.3|11997.3|12005.1|12004.1|12005.8|12004.8|11997|11996|327
1656357020000|2022-06-27 19:10:20|12004.8|12003.8|12013.3|12012.3|12013.8|12012.8|12003.6|12002.6|410
1656357030000|2022-06-27 19:10:30|12013.2|12012.2|12005.7|12004.7|12013.7|12012.7|12005.6|12004.6|267
1656357040000|2022-06-27 19:10:40|12005.6|12004.6|12002.6|12001.6|12006.5|12005.5|12002.2|12001.2|98
1656357050000|2022-06-27 19:10:50|12002.3|12001.3|12004.2|12003.2|12004.6|12003.6|12001.7|12000.7|97
1656357060000|2022-06-27 19:11:00|12004.1|12003.1|12009.5|12008.5|12009.8|12008.8|12002.2|12001.2|436
1656357070000|2022-06-27 19:11:10|12010.1|12009.1|12011|12010|12011.2|12010.2|12008|12007|122
1656357080000|2022-06-27 19:11:20|12011.1|12010.1|12010.5|12009.5|12012.1|12011.1|12010|12009|82
1656357090000|2022-06-27 19:11:30|12010.6|12009.6|12011.1|12010.1|12013.3|12012.3|12010.6|12009.6|117
1656357100000|2022-06-27 19:11:40|12011.2|12010.2|12014.6|12013.6|12014.6|12013.6|12011.2|12010.2|108
1656357110000|2022-06-27 19:11:50|12014.7|12013.7|12013.6|12012.6|12017.3|12016.3|12012.8|12011.8|305
1656357120000|2022-06-27 19:12:00|12013.7|12012.7|12018.8|12017.8|12019.7|12018.7|12013|12012|525
1656357130000|2022-06-27 19:12:10|12019.1|12018.1|12013.8|12012.8|12021.1|12020.1|12012.1|12011.1|310
1656357140000|2022-06-27 19:12:20|12014|12013|12009.6|12008.6|12014.1|12013.1|12009|12008|204
1656357150000|2022-06-27 19:12:30|12010|12009|12010.7|12009.7|12013.7|12012.7|12009.3|12008.3|98
1656357160000|2022-06-27 19:12:40|12010.8|12009.8|12012.5|12011.5|12015.3|12014.3|12010.1|12009.1|166
1656357170000|2022-06-27 19:12:50|12012.6|12011.6|12016.2|12015.2|12017.2|12016.2|12011.7|12010.7|110
1656357180000|2022-06-27 19:13:00|12016.3|12015.3|12019.1|12018.1|12019.3|12018.3|12015.6|12014.6|121
1656357190000|2022-06-27 19:13:10|12019|12018|12020.2|12019.2|12021.3|12020.3|12018.7|12017.7|187
1656357200000|2022-06-27 19:13:20|12020.3|12019.3|12015.1|12014.1|12020.6|12019.6|12015.1|12014.1|194
1656357210000|2022-06-27 19:13:30|12015.2|12014.2|12016.1|12015.1|12017.3|12016.3|12015.1|12014.1|57
1656357220000|2022-06-27 19:13:40|12016.3|12015.3|12021|12020|12021.1|12020.1|12016|12015|99
1656357230000|2022-06-27 19:13:50|12020.7|12019.7|12020.1|12019.1|12021.8|12020.8|12019.5|12018.5|104
1656357240000|2022-06-27 19:14:00|12020.2|12019.2|12020.1|12019.1|12021.2|12020.2|12016.3|12015.3|112
1656357250000|2022-06-27 19:14:10|12019.2|12018.2|12021.1|12020.1|12021.3|12020.3|12018.3|12017.3|95
1656357260000|2022-06-27 19:14:20|12021.2|12020.2|12019.1|12018.1|12021.8|12020.8|12018.1|12017.1|67
1656357270000|2022-06-27 19:14:30|12019|12018|12021.6|12020.6|12023.6|12022.6|12018|12017|376
1656357280000|2022-06-27 19:14:40|12021.2|12020.2|12022.3|12021.3|12023.3|12022.3|12020.7|12019.7|74
1656357290000|2022-06-27 19:14:50|12022.7|12021.7|12022.1|12021.1|12022.7|12021.7|12020.7|12019.7|106
1656357300000|2022-06-27 19:15:00|12022|12021|12019.8|12018.8|12022.6|12021.6|12017.5|12016.5|236
1656357310000|2022-06-27 19:15:10|12019.7|12018.7|12025.2|12024.2|12025.8|12024.8|12019.7|12018.7|247
1656357320000|2022-06-27 19:15:20|12025.5|12024.5|12025.7|12024.7|12027.3|12026.3|12023.8|12022.8|194
1656357330000|2022-06-27 19:15:30|12025.6|12024.6|12019.8|12018.8|12025.8|12024.8|12019.1|12018.1|185
1656357340000|2022-06-27 19:15:40|12019.6|12018.6|12017.5|12016.5|12021.3|12020.3|12016.8|12015.8|92
1656357350000|2022-06-27 19:15:50|12017.1|12016.1|12016.3|12015.3|12017.1|12016.1|12015.1|12014.1|115
1656357360000|2022-06-27 19:16:00|12016.6|12015.6|12017.8|12016.8|12018.8|12017.8|12015.6|12014.6|65
1656357370000|2022-06-27 19:16:10|12018.1|12017.1|12022.1|12021.1|12022.1|12021.1|12018.1|12017.1|86
1656357380000|2022-06-27 19:16:20|12022.3|12021.3|12022.8|12021.8|12024.5|12023.5|12022.3|12021.3|101
1656357390000|2022-06-27 19:16:30|12023|12022|12025.6|12024.6|12026.6|12025.6|12022.5|12021.5|137
1656357400000|2022-06-27 19:16:40|12025.7|12024.7|12020.8|12019.8|12027.1|12026.1|12020.1|12019.1|160
1656357410000|2022-06-27 19:16:50|12020.7|12019.7|12020.5|12019.5|12022.2|12021.2|12019.6|12018.6|48
1656357420000|2022-06-27 19:17:00|12019.8|12018.8|12024.6|12023.6|12024.7|12023.7|12019.8|12018.8|54
1656357430000|2022-06-27 19:17:10|12024.5|12023.5|12020.8|12019.8|12024.6|12023.6|12020.3|12019.3|59
1656357440000|2022-06-27 19:17:20|12021.2|12020.2|12022.5|12021.5|12023.1|12022.1|12020.7|12019.7|48
1656357450000|2022-06-27 19:17:30|12022.6|12021.6|12022.8|12021.8|12023|12022|12021|12020|53
1656357460000|2022-06-27 19:17:40|12022.7|12021.7|12025.5|12024.5|12026.1|12025.1|12022.7|12021.7|170
1656357470000|2022-06-27 19:17:50|12025.3|12024.3|12026.6|12025.6|12027.1|12026.1|12025.3|12024.3|87
1656357480000|2022-06-27 19:18:00|12026.5|12025.5|12025.6|12024.6|12028|12027|12025.3|12024.3|133
1656357490000|2022-06-27 19:18:10|12025.8|12024.8|12022.7|12021.7|12026.5|12025.5|12022.5|12021.5|80
1656357500000|2022-06-27 19:18:20|12022.6|12021.6|12020.8|12019.8|12022.8|12021.8|12020.8|12019.8|66
1656357510000|2022-06-27 19:18:30|12020.7|12019.7|12017.1|12016.1|12020.7|12019.7|12016.8|12015.8|206
1656357520000|2022-06-27 19:18:40|12017|12016|12017.8|12016.8|12018.6|12017.6|12016.8|12015.8|84
1656357530000|2022-06-27 19:18:50|12018|12017|12016.2|12015.2|12018.8|12017.8|12015.2|12014.2|174
1656357540000|2022-06-27 19:19:00|12016.3|12015.3|12017.3|12016.3|12021.1|12020.1|12015.7|12014.7|119
1656357550000|2022-06-27 19:19:10|12017.2|12016.2|12019.3|12018.3|12020.6|12019.6|12017.2|12016.2|39
1656357560000|2022-06-27 19:19:20|12019.1|12018.1|12020.7|12019.7|12021.3|12020.3|12017.3|12016.3|63
1656357570000|2022-06-27 19:19:30|12020.6|12019.6|12024.1|12023.1|12024.1|12023.1|12019.1|12018.1|75
1656357580000|2022-06-27 19:19:40|12023.8|12022.8|12027|12026|12027.3|12026.3|12023.3|12022.3|121
1656357590000|2022-06-27 19:19:50|12027.1|12026.1|12022.8|12021.8|12028.8|12027.8|12022.6|12021.6|142
1656357600000|2022-06-27 19:20:00|12022.7|12021.7|12022.7|12021.7|12023.4|12022.4|12021.6|12020.6|97
1656357610000|2022-06-27 19:20:10|12022.9|12021.9|12023.9|12022.9|12026.9|12025.9|12022.2|12021.2|141
1656357620000|2022-06-27 19:20:20|12024.1|12023.1|12020.7|12019.7|12024.4|12023.4|12019.9|12018.9|102
1656357630000|2022-06-27 19:20:30|12020.6|12019.6|12016.3|12015.3|12021.3|12020.3|12016.3|12015.3|110
1656357640000|2022-06-27 19:20:40|12016.4|12015.4|12014.7|12013.7|12016.4|12015.4|12013.4|12012.4|192
1656357650000|2022-06-27 19:20:50|12014.4|12013.4|12014.4|12013.4|12015.6|12014.6|12014.2|12013.2|54
1656357660000|2022-06-27 19:21:00|12014.2|12013.2|12015.4|12014.4|12016.9|12015.9|12012.2|12011.2|220
1656357670000|2022-06-27 19:21:10|12015.6|12014.6|12013.7|12012.7|12017.1|12016.1|12013.1|12012.1|55
1656357680000|2022-06-27 19:21:20|12012.3|12011.3|12012.7|12011.7|12014.4|12013.4|12011.4|12010.4|114
1656357690000|2022-06-27 19:21:30|12012.8|12011.8|12011.4|12010.4|12013.4|12012.4|12011.2|12010.2|137
1656357700000|2022-06-27 19:21:40|12011.2|12010.2|12013.8|12012.8|12013.8|12012.8|12009.6|12008.6|130
1656357710000|2022-06-27 19:21:50|12013.7|12012.7|12017.9|12016.9|12018.3|12017.3|12013.3|12012.3|174
1656357720000|2022-06-27 19:22:00|12017.8|12016.8|12014.2|12013.2|12018.9|12017.9|12013.9|12012.9|116
1656357730000|2022-06-27 19:22:10|12013.4|12012.4|12015.1|12014.1|12015.6|12014.6|12011.7|12010.7|86
1656357740000|2022-06-27 19:22:20|12015.2|12014.2|12019.2|12018.2|12019.2|12018.2|12015.2|12014.2|86
1656357750000|2022-06-27 19:22:30|12019.1|12018.1|12015.2|12014.2|12019.2|12018.2|12015.1|12014.1|53
1656357760000|2022-06-27 19:22:40|12015.3|12014.3|12013.8|12012.8|12015.6|12014.6|12012.2|12011.2|59
1656357770000|2022-06-27 19:22:50|12013.7|12012.7|12014.2|12013.2|12014.7|12013.7|12013.2|12012.2|39
1656357780000|2022-06-27 19:23:00|12013.6|12012.6|12012.2|12011.2|12014.3|12013.3|12011.9|12010.9|71
1656357790000|2022-06-27 19:23:10|12012.1|12011.1|12011.6|12010.6|12013.4|12012.4|12010.9|12009.9|155
1656357800000|2022-06-27 19:23:20|12011.4|12010.4|12011.6|12010.6|12012.4|12011.4|12010.9|12009.9|65
1656357810000|2022-06-27 19:23:30|12011.7|12010.7|12012.3|12011.3|12013.7|12012.7|12010.7|12009.7|95
1656357820000|2022-06-27 19:23:40|12012.2|12011.2|12011.4|12010.4|12012.7|12011.7|12010.3|12009.3|111
1656357830000|2022-06-27 19:23:50|12011.6|12010.6|12011.2|12010.2|12012.7|12011.7|12010.8|12009.8|39
1656357840000|2022-06-27 19:24:00|12010.8|12009.8|12011.7|12010.7|12012.9|12011.9|12010.7|12009.7|80
1656357850000|2022-06-27 19:24:10|12011.4|12010.4|12014.8|12013.8|12015.2|12014.2|12011.4|12010.4|79
1656357860000|2022-06-27 19:24:20|12014.9|12013.9|12012.4|12011.4|12015.1|12014.1|12012.2|12011.2|64
1656357870000|2022-06-27 19:24:30|12012.7|12011.7|12011.4|12010.4|12012.7|12011.7|12011.1|12010.1|46
1656357880000|2022-06-27 19:24:40|12010.9|12009.9|12010.7|12009.7|12011.3|12010.3|12009.9|12008.9|74
1656357890000|2022-06-27 19:24:50|12010.6|12009.6|12011.4|12010.4|12011.8|12010.8|12009.8|12008.8|87
1656357900000|2022-06-27 19:25:00|12011.1|12010.1|12009.4|12008.4|12013.2|12012.2|12009.3|12008.3|126
1656357910000|2022-06-27 19:25:10|12009.2|12008.2|12009.1|12008.1|12010.6|12009.6|12008.2|12007.2|62
1656357920000|2022-06-27 19:25:20|12008.9|12007.9|12015.8|12014.8|12016.2|12015.2|12008.7|12007.7|237
1656357930000|2022-06-27 19:25:30|12015.7|12014.7|12016.9|12015.9|12022.7|12021.7|12015.7|12014.7|367
1656357940000|2022-06-27 19:25:40|12017.2|12016.2|12021.3|12020.3|12021.8|12020.8|12016.9|12015.9|84
1656357950000|2022-06-27 19:25:50|12021.4|12020.4|12024.3|12023.3|12024.8|12023.8|12020.7|12019.7|200
1656357960000|2022-06-27 19:26:00|12024.2|12023.2|12020.3|12019.3|12024.4|12023.4|12020.3|12019.3|219
1656357970000|2022-06-27 19:26:10|12020.4|12019.4|12017.7|12016.7|12021.4|12020.4|12016.7|12015.7|143
1656357980000|2022-06-27 19:26:20|12017.4|12016.4|12014.9|12013.9|12017.8|12016.8|12013.7|12012.7|97
1656357990000|2022-06-27 19:26:30|12015.1|12014.1|12013.6|12012.6|12017.4|12016.4|12013.4|12012.4|55
1656358000000|2022-06-27 19:26:40|12013.7|12012.7|12012.9|12011.9|12014.3|12013.3|12012.9|12011.9|50
1656358010000|2022-06-27 19:26:50|12011.9|12010.9|12011.8|12010.8|12013.6|12012.6|12011.2|12010.2|89
1656358020000|2022-06-27 19:27:00|12011.7|12010.7|12011.7|12010.7|12013.2|12012.2|12011.2|12010.2|82
1656358030000|2022-06-27 19:27:10|12011.6|12010.6|12005.9|12004.9|12012.3|12011.3|12005.8|12004.8|217
1656358040000|2022-06-27 19:27:20|12006.2|12005.2|12006.2|12005.2|12007.1|12006.1|12004.2|12003.2|215
1656358050000|2022-06-27 19:27:30|12006.3|12005.3|12010.1|12009.1|12011.3|12010.3|12006.3|12005.3|107
1656358060000|2022-06-27 19:27:40|12010.8|12009.8|12007.8|12006.8|12011.8|12010.8|12007.7|12006.7|92
1656358070000|2022-06-27 19:27:50|12007.9|12006.9|12014.2|12013.2|12015.8|12014.8|12007.9|12006.9|115
1656358080000|2022-06-27 19:28:00|12014.3|12013.3|12007.9|12006.9|12015.3|12014.3|12007.9|12006.9|111
1656358090000|2022-06-27 19:28:10|12007.7|12006.7|12008.4|12007.4|12008.7|12007.7|12006.4|12005.4|58
1656358100000|2022-06-27 19:28:20|12008.3|12007.3|12008.2|12007.2|12008.9|12007.9|12006.8|12005.8|57
1656358110000|2022-06-27 19:28:30|12008.3|12007.3|12006.4|12005.4|12008.6|12007.6|12005.8|12004.8|67
1656358120000|2022-06-27 19:28:40|12006.3|12005.3|12006.3|12005.3|12007.7|12006.7|12005.2|12004.2|77
1656358130000|2022-06-27 19:28:50|12006.2|12005.2|12007.7|12006.7|12008.4|12007.4|12005.4|12004.4|72
1656358140000|2022-06-27 19:29:00|12007.8|12006.8|12005.4|12004.4|12008.2|12007.2|12004.3|12003.3|54
1656358150000|2022-06-27 19:29:10|12005.3|12004.3|12010.2|12009.2|12011.9|12010.9|12005.2|12004.2|111
1656358160000|2022-06-27 19:29:20|12010.9|12009.9|12012.4|12011.4|12014.1|12013.1|12010.6|12009.6|109
1656358170000|2022-06-27 19:29:30|12012.1|12011.1|12013.9|12012.9|12013.9|12012.9|12011.9|12010.9|72
1656358180000|2022-06-27 19:29:40|12014.1|12013.1|12013.8|12012.8|12015.2|12014.2|12013.3|12012.3|71
1656358190000|2022-06-27 19:29:50|12014.1|12013.1|12013.6|12012.6|12016.6|12015.6|12012.8|12011.8|124
1656358200000|2022-06-27 19:30:00|12013.7|12012.7|12006.7|12005.7|12013.9|12012.9|12006.6|12005.6|225
1656358210000|2022-06-27 19:30:10|12006.9|12005.9|12009.1|12008.1|12010.8|12009.8|12005.8|12004.8|146
1656358220000|2022-06-27 19:30:20|12008.6|12007.6|12008.9|12007.9|12010.7|12009.7|12008.3|12007.3|57
1656358230000|2022-06-27 19:30:30|12009.1|12008.1|12006.6|12005.6|12012.1|12011.1|12006.4|12005.4|62
1656358240000|2022-06-27 19:30:40|12006.7|12005.7|12006.2|12005.2|12007.1|12006.1|12005.2|12004.2|97
1656358250000|2022-06-27 19:30:50|12006.3|12005.3|12007.4|12006.4|12008.6|12007.6|12006.2|12005.2|75
1656358260000|2022-06-27 19:31:00|12007.6|12006.6|12004.9|12003.9|12007.6|12006.6|12002.7|12001.7|154
1656358270000|2022-06-27 19:31:10|12005.1|12004.1|12008.1|12007.1|12008.6|12007.6|12005.1|12004.1|61
1656358280000|2022-06-27 19:31:20|12004.6|12003.6|12005.2|12004.2|12007.8|12006.8|12003.7|12002.7|479
1656358290000|2022-06-27 19:31:30|12004.8|12003.8|12005.2|12004.2|12007.8|12006.8|12004.8|12003.8|48
1656358300000|2022-06-27 19:31:40|12005.3|12004.3|12006.3|12005.3|12007.6|12006.6|12004.7|12003.7|72
1656358310000|2022-06-27 19:31:50|12006.4|12005.4|12005.8|12004.8|12008.8|12007.8|12005.4|12004.4|51
1656358320000|2022-06-27 19:32:00|12005.9|12004.9|12005.6|12004.6|12006.3|12005.3|12002.8|12001.8|134
1656358330000|2022-06-27 19:32:10|12005.3|12004.3|12005.3|12004.3|12007.6|12006.6|12004.7|12003.7|55
1656358340000|2022-06-27 19:32:20|12005.6|12004.6|12005.2|12004.2|12006.2|12005.2|12004.1|12003.1|68
1656358350000|2022-06-27 19:32:30|12005.3|12004.3|12007.7|12006.7|12008.4|12007.4|12004.9|12003.9|115
1656358360000|2022-06-27 19:32:40|12007.9|12006.9|12005.3|12004.3|12008.2|12007.2|12004.6|12003.6|81
1656358370000|2022-06-27 19:32:50|12005.7|12004.7|12007.2|12006.2|12007.2|12006.2|12005.4|12004.4|123
1656358380000|2022-06-27 19:33:00|12008.7|12007.7|12007.7|12006.7|12009.8|12008.8|12006.8|12005.8|122
1656358390000|2022-06-27 19:33:10|12007.6|12006.6|12001.6|12000.6|12007.7|12006.7|12001.3|12000.3|159
1656358400000|2022-06-27 19:33:20|12001.4|12000.4|11999.7|11998.7|12001.7|12000.7|11999.1|11998.1|114
1656358410000|2022-06-27 19:33:30|11999.8|11998.8|12000.8|11999.8|12001.2|12000.2|11998.2|11997.2|163
1656358420000|2022-06-27 19:33:40|12000.9|11999.9|12000.9|11999.9|12003.7|12002.7|12000.7|11999.7|101
1656358430000|2022-06-27 19:33:50|12001.1|12000.1|12002.6|12001.6|12003.2|12002.2|12000.1|11999.1|60
1656358440000|2022-06-27 19:34:00|12002.7|12001.7|12000.7|11999.7|12002.9|12001.9|11998.4|11997.4|79
1656358450000|2022-06-27 19:34:10|12000.6|11999.6|12001.7|12000.7|12003.3|12002.3|12000.1|11999.1|63
1656358460000|2022-06-27 19:34:20|12001.8|12000.8|12001.1|12000.1|12002.8|12001.8|12000.3|11999.3|30
1656358470000|2022-06-27 19:34:30|12000.9|11999.9|12000.2|11999.2|12001.4|12000.4|11999.7|11998.7|41
1656358480000|2022-06-27 19:34:40|11999.9|11998.9|11998.8|11997.8|12000.4|11999.4|11998.2|11997.2|115
1656358490000|2022-06-27 19:34:50|11998.9|11997.9|11999.1|11998.1|11999.6|11998.6|11996.8|11995.8|176
1656358500000|2022-06-27 19:35:00|11999.2|11998.2|11995.7|11994.7|11999.9|11998.9|11995.7|11994.7|142
1656358510000|2022-06-27 19:35:10|11994.2|11993.2|11991.7|11990.7|11994.2|11993.2|11990.9|11989.9|352
1656358520000|2022-06-27 19:35:20|11991.8|11990.8|11991.9|11990.9|11996.4|11995.4|11990.1|11989.1|230
1656358530000|2022-06-27 19:35:30|11992.1|11991.1|11995.7|11994.7|11996.9|11995.9|11991.6|11990.6|93
1656358540000|2022-06-27 19:35:40|11995.8|11994.8|11991.8|11990.8|11996.4|11995.4|11991.7|11990.7|134
1656358550000|2022-06-27 19:35:50|11991.9|11990.9|11990.7|11989.7|11993.1|11992.1|11989.2|11988.2|156
1656358560000|2022-06-27 19:36:00|11990.8|11989.8|11990.8|11989.8|11991.2|11990.2|11988.3|11987.3|186
1656358570000|2022-06-27 19:36:10|11990.7|11989.7|11991.7|11990.7|11991.9|11990.9|11988.9|11987.9|108
1656358580000|2022-06-27 19:36:20|11991.4|11990.4|11989.9|11988.9|11992.2|11991.2|11989.4|11988.4|88
1656358590000|2022-06-27 19:36:30|11988.7|11987.7|11984.9|11983.9|11989.6|11988.6|11983.2|11982.2|309
1656358600000|2022-06-27 19:36:40|11985.2|11984.2|11983.9|11982.9|11986.7|11985.7|11983.9|11982.9|88
1656358610000|2022-06-27 19:36:50|11984.2|11983.2|11983.3|11982.3|11985.9|11984.9|11983.1|11982.1|98
1656358620000|2022-06-27 19:37:00|11983.2|11982.2|11980.9|11979.9|11983.9|11982.9|11979.7|11978.7|244
1656358630000|2022-06-27 19:37:10|11981.7|11980.7|11983.1|11982.1|11984.1|11983.1|11980.8|11979.8|159
1656358640000|2022-06-27 19:37:20|11982.9|11981.9|11989.2|11988.2|11989.2|11988.2|11982.7|11981.7|267
1656358650000|2022-06-27 19:37:30|11989.3|11988.3|11990.1|11989.1|11993.2|11992.2|11988.7|11987.7|312
1656358660000|2022-06-27 19:37:40|11990.2|11989.2|11990.4|11989.4|11991.2|11990.2|11989.4|11988.4|120
1656358670000|2022-06-27 19:37:50|11990.3|11989.3|11983.4|11982.4|11990.3|11989.3|11983.1|11982.1|173
1656358680000|2022-06-27 19:38:00|11983.2|11982.2|11982.7|11981.7|11984.6|11983.6|11979.7|11978.7|205
1656358690000|2022-06-27 19:38:10|11982.8|11981.8|11980.6|11979.6|11982.9|11981.9|11980.3|11979.3|77
1656358700000|2022-06-27 19:38:20|11980.7|11979.7|11977.6|11976.6|11982.1|11981.1|11977.2|11976.2|234
1656358710000|2022-06-27 19:38:30|11977.4|11976.4|11978.9|11977.9|11978.9|11977.9|11974.3|11973.3|326
1656358720000|2022-06-27 19:38:40|11978.8|11977.8|11978.2|11977.2|11980.3|11979.3|11977.4|11976.4|123
1656358730000|2022-06-27 19:38:50|11977.6|11976.6|11975.7|11974.7|11978.3|11977.3|11974.1|11973.1|275
1656358740000|2022-06-27 19:39:00|11975.3|11974.3|11976.7|11975.7|11976.9|11975.9|11974.9|11973.9|169
1656358750000|2022-06-27 19:39:10|11976.8|11975.8|11981.2|11980.2|11981.2|11980.2|11976.7|11975.7|143
1656358760000|2022-06-27 19:39:20|11981.1|11980.1|11984.9|11983.9|11985.2|11984.2|11981.1|11980.1|240
1656358770000|2022-06-27 19:39:30|11984.1|11983.1|11985.2|11984.2|11985.3|11984.3|11982.6|11981.6|111
1656358780000|2022-06-27 19:39:40|11985.4|11984.4|11984.3|11983.3|11985.7|11984.7|11983.4|11982.4|208
1656358790000|2022-06-27 19:39:50|11984.2|11983.2|11981.4|11980.4|11984.7|11983.7|11979.6|11978.6|222
1656358800000|2022-06-27 19:40:00|11981.7|11980.7|11979.4|11978.4|11983.4|11982.4|11978.1|11977.1|151
1656358810000|2022-06-27 19:40:10|11979.6|11978.6|11977.8|11976.8|11979.8|11978.8|11977.4|11976.4|170
1656358820000|2022-06-27 19:40:20|11977.9|11976.9|11979.8|11978.8|11980.7|11979.7|11977.7|11976.7|99
1656358830000|2022-06-27 19:40:30|11979.7|11978.7|11986.2|11985.2|11987.2|11986.2|11978.8|11977.8|204
1656358840000|2022-06-27 19:40:40|11986.1|11985.1|11989.8|11988.8|11991.9|11990.9|11985.9|11984.9|473
1656358850000|2022-06-27 19:40:50|11990.2|11989.2|11989.7|11988.7|11991.4|11990.4|11987.7|11986.7|242
1656358860000|2022-06-27 19:41:00|11989.2|11988.2|11987.2|11986.2|11990.4|11989.4|11987.2|11986.2|95
1656358870000|2022-06-27 19:41:10|11986.7|11985.7|11987.3|11986.3|11988.7|11987.7|11985.3|11984.3|169
1656358880000|2022-06-27 19:41:20|11987.6|11986.6|11994.2|11993.2|11994.4|11993.4|11987.1|11986.1|199
1656358890000|2022-06-27 19:41:30|11993.9|11992.9|11995.9|11994.9|11996.9|11995.9|11988.4|11987.4|546
1656358900000|2022-06-27 19:41:40|11995.7|11994.7|11999.3|11998.3|11999.4|11998.4|11995.7|11994.7|440
1656358910000|2022-06-27 19:41:50|11999.2|11998.2|11997.3|11996.3|11999.9|11998.9|11997.2|11996.2|202
1656358920000|2022-06-27 19:42:00|11997.4|11996.4|11999.4|11998.4|11999.8|11998.8|11996.7|11995.7|226
1656358930000|2022-06-27 19:42:10|11999.6|11998.6|11993.2|11992.2|11999.8|11998.8|11993.2|11992.2|224
1656358940000|2022-06-27 19:42:20|11992.7|11991.7|11990.8|11989.8|11993.1|11992.1|11988.7|11987.7|289
1656358950000|2022-06-27 19:42:30|11991.1|11990.1|11992.2|11991.2|11993.1|11992.1|11989.9|11988.9|157
1656358960000|2022-06-27 19:42:40|11992.1|11991.1|11996.6|11995.6|11996.7|11995.7|11990.9|11989.9|157
1656358970000|2022-06-27 19:42:50|11996.4|11995.4|11999.2|11998.2|11999.8|11998.8|11994.1|11993.1|152
1656358980000|2022-06-27 19:43:00|11999.4|11998.4|12001.3|12000.3|12003.2|12002.2|11998.9|11997.9|299
1656358990000|2022-06-27 19:43:10|12001.2|12000.2|12004.7|12003.7|12005.6|12004.6|12001.1|12000.1|170
1656359000000|2022-06-27 19:43:20|12004.8|12003.8|12002.7|12001.7|12005.4|12004.4|12001.9|12000.9|164
1656359010000|2022-06-27 19:43:30|12002.6|12001.6|12003.3|12002.3|12006.4|12005.4|12001.4|12000.4|170
1656359020000|2022-06-27 19:43:40|12003.2|12002.2|12004.2|12003.2|12006.2|12005.2|12003.2|12002.2|92
1656359030000|2022-06-27 19:43:50|12004.7|12003.7|12007.1|12006.1|12007.3|12006.3|12003.6|12002.6|174
1656359040000|2022-06-27 19:44:00|12007.7|12006.7|12012.3|12011.3|12013.2|12012.2|12007.7|12006.7|275
1656359050000|2022-06-27 19:44:10|12012.2|12011.2|12013.9|12012.9|12014.3|12013.3|12012.2|12011.2|249
1656359060000|2022-06-27 19:44:20|12013.4|12012.4|12014.9|12013.9|12015.2|12014.2|12012.2|12011.2|177
1656359070000|2022-06-27 19:44:30|12014.8|12013.8|12015.1|12014.1|12016.1|12015.1|12013.8|12012.8|202
1656359080000|2022-06-27 19:44:40|12014.9|12013.9|12018.1|12017.1|12018.6|12017.6|12014.8|12013.8|170
1656359090000|2022-06-27 19:44:50|12018.2|12017.2|12017.4|12016.4|12018.6|12017.6|12016.4|12015.4|155
1656359100000|2022-06-27 19:45:00|12017.3|12016.3|12020.2|12019.2|12020.9|12019.9|12012.7|12011.7|485
1656359110000|2022-06-27 19:45:10|12019.8|12018.8|12018.9|12017.9|12020.4|12019.4|12017.9|12016.9|241
1656359120000|2022-06-27 19:45:20|12019.1|12018.1|12019.3|12018.3|12019.4|12018.4|12013.9|12012.9|212
1656359130000|2022-06-27 19:45:30|12019.2|12018.2|12028.4|12027.4|12028.6|12027.6|12019.2|12018.2|498
1656359140000|2022-06-27 19:45:40|12028.6|12027.6|12024.4|12023.4|12030.6|12029.6|12023.9|12022.9|277
1656359150000|2022-06-27 19:45:50|12024.3|12023.3|12021.8|12020.8|12024.3|12023.3|12020.4|12019.4|183
1656359160000|2022-06-27 19:46:00|12021.7|12020.7|12021.6|12020.6|12023.1|12022.1|12017.2|12016.2|276
1656359170000|2022-06-27 19:46:10|12021.4|12020.4|12020.9|12019.9|12021.8|12020.8|12018.1|12017.1|161
1656359180000|2022-06-27 19:46:20|12021.1|12020.1|12026.2|12025.2|12026.2|12025.2|12020.9|12019.9|168
1656359190000|2022-06-27 19:46:30|12026.3|12025.3|12020.6|12019.6|12027.7|12026.7|12020.6|12019.6|283
1656359200000|2022-06-27 19:46:40|12020.7|12019.7|12020.6|12019.6|12021.3|12020.3|12019.4|12018.4|76
1656359210000|2022-06-27 19:46:50|12020.7|12019.7|12019.6|12018.6|12021.3|12020.3|12019.4|12018.4|77
1656359220000|2022-06-27 19:47:00|12019.7|12018.7|12017.8|12016.8|12020.6|12019.6|12017.4|12016.4|99
1656359230000|2022-06-27 19:47:10|12017.7|12016.7|12016.4|12015.4|12018.3|12017.3|12015.3|12014.3|132
1656359240000|2022-06-27 19:47:20|12016.6|12015.6|12011.2|12010.2|12016.6|12015.6|12009.6|12008.6|265
1656359250000|2022-06-27 19:47:30|12010.9|12009.9|12008.9|12007.9|12011.2|12010.2|12008.7|12007.7|232
1656359260000|2022-06-27 19:47:40|12009.1|12008.1|12011.2|12010.2|12011.3|12010.3|12008.4|12007.4|90
1656359270000|2022-06-27 19:47:50|12011.1|12010.1|12013.1|12012.1|12014.8|12013.8|12011.1|12010.1|154
1656359280000|2022-06-27 19:48:00|12012.8|12011.8|12008.2|12007.2|12013.1|12012.1|12008.2|12007.2|109
1656359290000|2022-06-27 19:48:10|12008.1|12007.1|12015.8|12014.8|12015.8|12014.8|12008.1|12007.1|90
1656359300000|2022-06-27 19:48:20|12015.9|12014.9|12017.1|12016.1|12019.1|12018.1|12015.1|12014.1|150
1656359310000|2022-06-27 19:48:30|12017.2|12016.2|12013.6|12012.6|12017.2|12016.2|12012.7|12011.7|64
1656359320000|2022-06-27 19:48:40|12013.4|12012.4|12009.6|12008.6|12013.4|12012.4|12009.6|12008.6|65
1656359330000|2022-06-27 19:48:50|12009.7|12008.7|12010.2|12009.2|12011.6|12010.6|12009.6|12008.6|75
1656359340000|2022-06-27 19:49:00|12010.3|12009.3|12006.7|12005.7|12010.3|12009.3|12006.2|12005.2|115
1656359350000|2022-06-27 19:49:10|12006.6|12005.6|12004.6|12003.6|12006.9|12005.9|12004.3|12003.3|100
1656359360000|2022-06-27 19:49:20|12004.3|12003.3|12009.1|12008.1|12009.1|12008.1|11997.6|11996.6|334
1656359370000|2022-06-27 19:49:30|12008.4|12007.4|12007.6|12006.6|12009.9|12008.9|12003.6|12002.6|128
1656359380000|2022-06-27 19:49:40|12007.7|12006.7|12011.1|12010.1|12011.6|12010.6|12007.3|12006.3|150
1656359390000|2022-06-27 19:49:50|12011.2|12010.2|12012.3|12011.3|12013.8|12012.8|12010.6|12009.6|168
1656359400000|2022-06-27 19:50:00|12012.2|12011.2|11985.9|11984.9|12012.2|12011.2|11982.9|11981.9|1233
1656359410000|2022-06-27 19:50:10|11986.1|11985.1|11984.8|11983.8|11989.6|11988.6|11979.2|11978.2|355
1656359420000|2022-06-27 19:50:20|11984.6|11983.6|11982.6|11981.6|11985.6|11984.6|11980.4|11979.4|194
1656359430000|2022-06-27 19:50:30|11982.4|11981.4|11977.4|11976.4|11983.6|11982.6|11977.3|11976.3|229
1656359440000|2022-06-27 19:50:40|11977.2|11976.2|11978.8|11977.8|11980.4|11979.4|11972.8|11971.8|579
1656359450000|2022-06-27 19:50:50|11979.2|11978.2|11987.1|11986.1|11987.1|11986.1|11976.6|11975.6|262
1656359460000|2022-06-27 19:51:00|11987.2|11986.2|11980.1|11979.1|11987.2|11986.2|11979.7|11978.7|164
1656359470000|2022-06-27 19:51:10|11980.6|11979.6|11983.8|11982.8|11984.7|11983.7|11978.7|11977.7|141
1656359480000|2022-06-27 19:51:20|11984.2|11983.2|11983.6|11982.6|11986.1|11985.1|11980.4|11979.4|166
1656359490000|2022-06-27 19:51:30|11983.8|11982.8|11982.3|11981.3|11987.2|11986.2|11982.3|11981.3|151
1656359500000|2022-06-27 19:51:40|11981.9|11980.9|11977.1|11976.1|11981.9|11980.9|11976.7|11975.7|204
1656359510000|2022-06-27 19:51:50|11977.2|11976.2|11973.9|11972.9|11977.3|11976.3|11973.7|11972.7|216
1656359520000|2022-06-27 19:52:00|11973.6|11972.6|11978.8|11977.8|11978.8|11977.8|11972.4|11971.4|273
1656359530000|2022-06-27 19:52:10|11978.9|11977.9|11983.3|11982.3|11983.9|11982.9|11978.3|11977.3|278
1656359540000|2022-06-27 19:52:20|11983.4|11982.4|11982.8|11981.8|11984.4|11983.4|11981.4|11980.4|99
1656359550000|2022-06-27 19:52:30|11982.9|11981.9|11978.8|11977.8|11984.1|11983.1|11978.3|11977.3|157
1656359560000|2022-06-27 19:52:40|11978.9|11977.9|11971.9|11970.9|11979.2|11978.2|11971.9|11970.9|303
1656359570000|2022-06-27 19:52:50|11971.4|11970.4|11970.9|11969.9|11973.1|11972.1|11970.2|11969.2|224
1656359580000|2022-06-27 19:53:00|11971.3|11970.3|11969.9|11968.9|11971.4|11970.4|11969.3|11968.3|296
1656359590000|2022-06-27 19:53:10|11970.3|11969.3|11966.4|11965.4|11971.2|11970.2|11966.4|11965.4|424
1656359600000|2022-06-27 19:53:20|11966.6|11965.6|11966.1|11965.1|11966.7|11965.7|11961.9|11960.9|390
1656359610000|2022-06-27 19:53:30|11966.2|11965.2|11969.4|11968.4|11969.7|11968.7|11963.4|11962.4|255
1656359620000|2022-06-27 19:53:40|11969.6|11968.6|11966.9|11965.9|11970.3|11969.3|11964.2|11963.2|232
1656359630000|2022-06-27 19:53:50|11967.4|11966.4|11967.9|11966.9|11967.9|11966.9|11965.2|11964.2|113
1656359640000|2022-06-27 19:54:00|11967.6|11966.6|11972.7|11971.7|11973.7|11972.7|11966.8|11965.8|244
1656359650000|2022-06-27 19:54:10|11972.6|11971.6|11968.3|11967.3|11972.9|11971.9|11968.1|11967.1|197
1656359660000|2022-06-27 19:54:20|11968.4|11967.4|11973.8|11972.8|11975.2|11974.2|11968.4|11967.4|306
1656359670000|2022-06-27 19:54:30|11973.7|11972.7|11969.6|11968.6|11973.7|11972.7|11969.1|11968.1|209
1656359680000|2022-06-27 19:54:40|11968.3|11967.3|11972.9|11971.9|11973.2|11972.2|11963.1|11962.1|849
1656359690000|2022-06-27 19:54:50|11971.2|11970.2|11976.8|11975.8|11978.1|11977.1|11969.9|11968.9|366
1656359700000|2022-06-27 19:55:00|11976.4|11975.4|11981.8|11980.8|11982.9|11981.9|11976.3|11975.3|431
1656359710000|2022-06-27 19:55:10|11981.3|11980.3|11979.7|11978.7|11983.1|11982.1|11976.6|11975.6|144
1656359720000|2022-06-27 19:55:20|11979.8|11978.8|11978.4|11977.4|11982.1|11981.1|11978.3|11977.3|236
1656359730000|2022-06-27 19:55:30|11977.8|11976.8|11981.7|11980.7|11981.8|11980.8|11976.1|11975.1|183
1656359740000|2022-06-27 19:55:40|11981.8|11980.8|11983.6|11982.6|11984.6|11983.6|11981.4|11980.4|182
1656359750000|2022-06-27 19:55:50|11983.3|11982.3|11983.4|11982.4|11984.1|11983.1|11982.2|11981.2|149
1656359760000|2022-06-27 19:56:00|11983.2|11982.2|11988.7|11987.7|11988.9|11987.9|11981.6|11980.6|356
1656359770000|2022-06-27 19:56:10|11988.4|11987.4|11988.1|11987.1|11989.7|11988.7|11986.7|11985.7|214
1656359780000|2022-06-27 19:56:20|11988.2|11987.2|11983.9|11982.9|11988.2|11987.2|11983.4|11982.4|193
1656359790000|2022-06-27 19:56:30|11984.2|11983.2|11987.7|11986.7|11988.4|11987.4|11983.6|11982.6|134
1656359800000|2022-06-27 19:56:40|11987.8|11986.8|11988.6|11987.6|11989.8|11988.8|11987.8|11986.8|176
1656359810000|2022-06-27 19:56:50|11988.3|11987.3|11992.2|11991.2|11992.2|11991.2|11988.2|11987.2|131
1656359820000|2022-06-27 19:57:00|11991.9|11990.9|11996.7|11995.7|11997.9|11996.9|11990.9|11989.9|369
1656359830000|2022-06-27 19:57:10|11996.8|11995.8|11993.4|11992.4|11997.4|11996.4|11990.4|11989.4|227
1656359840000|2022-06-27 19:57:20|11993.2|11992.2|11992.7|11991.7|11993.6|11992.6|11990.8|11989.8|144
1656359850000|2022-06-27 19:57:30|11992.4|11991.4|11989.8|11988.8|11992.7|11991.7|11989.1|11988.1|227
1656359860000|2022-06-27 19:57:40|11989.9|11988.9|11988.9|11987.9|11990.7|11989.7|11987.3|11986.3|177
1656359870000|2022-06-27 19:57:50|11989.1|11988.1|11988.6|11987.6|11990.2|11989.2|11988.2|11987.2|152
1656359880000|2022-06-27 19:58:00|11989.6|11988.6|11991.7|11990.7|11992.2|11991.2|11986.2|11985.2|291
1656359890000|2022-06-27 19:58:10|11990.9|11989.9|11993.3|11992.3|11994.7|11993.7|11987.4|11986.4|262
1656359900000|2022-06-27 19:58:20|11993.4|11992.4|11994.2|11993.2|11994.7|11993.7|11991.7|11990.7|207
1656359910000|2022-06-27 19:58:30|11993.9|11992.9|11992.9|11991.9|11994.7|11993.7|11991.9|11990.9|235
1656359920000|2022-06-27 19:58:40|11992.8|11991.8|11996.4|11995.4|11996.4|11995.4|11992.7|11991.7|288
1656359930000|2022-06-27 19:58:50|11996.7|11995.7|11995.7|11994.7|11996.7|11995.7|11994.6|11993.6|172
1656359940000|2022-06-27 19:59:00|11994.4|11993.4|11998.7|11997.7|11998.7|11997.7|11994.4|11993.4|439
1656359950000|2022-06-27 19:59:10|11999.1|11998.1|12002.7|12001.7|12002.9|12001.9|11998.9|11997.9|476
1656359960000|2022-06-27 19:59:20|12002.6|12001.6|12006.2|12005.2|12006.3|12005.3|12002.6|12001.6|634
1656359970000|2022-06-27 19:59:30|12005.9|12004.9|12004.2|12003.2|12006.6|12005.6|12000.6|11999.6|1132
1656359980000|2022-06-27 19:59:40|12004.1|12003.1|12007.7|12006.7|12008.6|12007.6|12001.2|12000.2|1085
1656359990000|2022-06-27 19:59:50|12007.8|12006.8|12011.9|12010.9|12012.6|12011.6|12005.6|12004.6|3879
1656360000000|2022-06-27 20:00:00|12012.4|12010.4|12016.4|12014.4|12021.6|12019.6|12011.6|12009.6|2041
1656360010000|2022-06-27 20:00:10|12016.2|12014.2|12021.9|12019.9|12022.4|12020.4|12014.9|12012.9|561
1656360020000|2022-06-27 20:00:20|12021.8|12019.8|12018.2|12016.2|12024.4|12022.4|12017.9|12015.9|367
1656360030000|2022-06-27 20:00:30|12018.3|12016.3|12021.2|12019.2|12022.3|12020.3|12018.3|12016.3|282
1656360040000|2022-06-27 20:00:40|12021.1|12019.1|12020.7|12018.7|12024.2|12022.2|12020.7|12018.7|306
1656360050000|2022-06-27 20:00:50|12020.6|12018.6|12018.4|12016.4|12020.9|12018.9|12018.4|12016.4|127
1656360060000|2022-06-27 20:01:00|12018.9|12016.9|12020.4|12018.4|12020.9|12018.9|12018.4|12016.4|149
1656360070000|2022-06-27 20:01:10|12020.7|12018.7|12017.9|12015.9|12021.3|12019.3|12017.9|12015.9|178
1656360080000|2022-06-27 20:01:20|12017.6|12015.6|12017.3|12015.3|12018.2|12016.2|12017.1|12015.1|116
1656360090000|2022-06-27 20:01:30|12017.2|12015.2|12018.9|12016.9|12019.4|12017.4|12015.6|12013.6|190
1656360100000|2022-06-27 20:01:40|12018.7|12016.7|12020.7|12018.7|12021.1|12019.1|12018.7|12016.7|90
1656360110000|2022-06-27 20:01:50|12020.8|12018.8|12019.2|12017.2|12021.4|12019.4|12019.2|12017.2|165
1656360120000|2022-06-27 20:02:00|12019.3|12017.3|12020.2|12018.2|12020.7|12018.7|12019.1|12017.1|112
1656360130000|2022-06-27 20:02:10|12020.3|12018.3|12018.9|12016.9|12020.7|12018.7|12018.8|12016.8|186
1656360140000|2022-06-27 20:02:20|12018.7|12016.7|12019.4|12017.4|12019.4|12017.4|12017.3|12015.3|158
1656360150000|2022-06-27 20:02:30|12019.7|12017.7|12024.2|12022.2|12024.2|12022.2|12018.7|12016.7|194
1656360160000|2022-06-27 20:02:40|12024.1|12022.1|12026.8|12024.8|12026.9|12024.9|12024.1|12022.1|262
1656360170000|2022-06-27 20:02:50|12026.6|12024.6|12026.4|12024.4|12026.9|12024.9|12024.6|12022.6|199
1656360180000|2022-06-27 20:03:00|12025.7|12023.7|12024.3|12022.3|12026.9|12024.9|12024.1|12022.1|116
1656360190000|2022-06-27 20:03:10|12024.4|12022.4|12022.3|12020.3|12024.4|12022.4|12022.2|12020.2|144
1656360200000|2022-06-27 20:03:20|12022.2|12020.2|12021.4|12019.4|12022.9|12020.9|12021.1|12019.1|167
1656360210000|2022-06-27 20:03:30|12021.3|12019.3|12021.3|12019.3|12021.8|12019.8|12020.7|12018.7|130
1656360220000|2022-06-27 20:03:40|12021.4|12019.4|12020.9|12018.9|12021.4|12019.4|12020.2|12018.2|62
1656360230000|2022-06-27 20:03:50|12021.1|12019.1|12024.3|12022.3|12024.4|12022.4|12020.9|12018.9|160
1656360240000|2022-06-27 20:04:00|12024.4|12022.4|12022.2|12020.2|12024.4|12022.4|12021.4|12019.4|88
1656360250000|2022-06-27 20:04:10|12022.3|12020.3|12020.7|12018.7|12022.7|12020.7|12020.7|12018.7|90
1656360260000|2022-06-27 20:04:20|12023.1|12021.1|12023.9|12021.9|12023.9|12021.9|12021.6|12019.6|136
1656360270000|2022-06-27 20:04:30|12024.1|12022.1|12021.1|12019.1|12024.7|12022.7|12020.8|12018.8|145
1656360280000|2022-06-27 20:04:40|12022.9|12020.9|12025.7|12023.7|12025.7|12023.7|12022.3|12020.3|173
1656360290000|2022-06-27 20:04:50|12025.8|12023.8|12029.9|12027.9|12030.4|12028.4|12025.8|12023.8|251
1656360300000|2022-06-27 20:05:00|12029.8|12027.8|12030.7|12028.7|12031.2|12029.2|12029.8|12027.8|220
1656360310000|2022-06-27 20:05:10|12031.3|12029.3|12027.1|12025.1|12031.7|12029.7|12027.1|12025.1|216
1656360320000|2022-06-27 20:05:20|12025.9|12023.9|12026.9|12024.9|12026.9|12024.9|12024.7|12022.7|131
1656360330000|2022-06-27 20:05:30|12026.4|12024.4|12029.1|12027.1|12029.2|12027.2|12026.4|12024.4|160
1656360340000|2022-06-27 20:05:40|12028.9|12026.9|12027.9|12025.9|12029.9|12027.9|12027.8|12025.8|97
1656360350000|2022-06-27 20:05:50|12027.8|12025.8|12031.1|12029.1|12031.3|12029.3|12027.2|12025.2|164
1656360360000|2022-06-27 20:06:00|12030.9|12028.9|12029.7|12027.7|12031.7|12029.7|12029.7|12027.7|68
1656360370000|2022-06-27 20:06:10|12029.6|12027.6|12033.6|12031.6|12033.8|12031.8|12028.9|12026.9|134
1656360380000|2022-06-27 20:06:20|12033.7|12031.7|12031.1|12029.1|12035.8|12033.8|12030.7|12028.7|113
1656360390000|2022-06-27 20:06:30|12030.9|12028.9|12026.8|12024.8|12032.2|12030.2|12026.7|12024.7|183
1656360400000|2022-06-27 20:06:40|12026.9|12024.9|12025.9|12023.9|12028.3|12026.3|12025.9|12023.9|69
1656360410000|2022-06-27 20:06:50|12026.1|12024.1|12028.6|12026.6|12028.6|12026.6|12025.2|12023.2|108
1656360420000|2022-06-27 20:07:00|12028.9|12026.9|12032.8|12030.8|12033.1|12031.1|12028.9|12026.9|62
1656360430000|2022-06-27 20:07:10|12032.9|12030.9|12032.8|12030.8|12034.9|12032.9|12032.7|12030.7|98
1656360440000|2022-06-27 20:07:20|12032.9|12030.9|12034.9|12032.9|12035.7|12033.7|12032.9|12030.9|86
1656360450000|2022-06-27 20:07:30|12034.6|12032.6|12033.6|12031.6|12035.8|12033.8|12033.3|12031.3|160
1656360460000|2022-06-27 20:07:40|12033.4|12031.4|12033.8|12031.8|12033.9|12031.9|12032.6|12030.6|34
1656360470000|2022-06-27 20:07:50|12033.7|12031.7|12032.6|12030.6|12033.7|12031.7|12032.6|12030.6|21
1656360480000|2022-06-27 20:08:00|12032.4|12030.4|12033.3|12031.3|12034.1|12032.1|12032.4|12030.4|52
1656360490000|2022-06-27 20:08:10|12033.4|12031.4|12032.8|12030.8|12033.4|12031.4|12032.7|12030.7|66
1656360500000|2022-06-27 20:08:20|12032.9|12030.9|12030.9|12028.9|12033.3|12031.3|12030.7|12028.7|179
1656360510000|2022-06-27 20:08:30|12031.7|12029.7|12032.2|12030.2|12033.4|12031.4|12031.6|12029.6|60
1656360520000|2022-06-27 20:08:40|12032.3|12030.3|12034.3|12032.3|12034.3|12032.3|12031.7|12029.7|122
1656360530000|2022-06-27 20:08:50|12034.2|12032.2|12033.6|12031.6|12034.4|12032.4|12033.4|12031.4|22
1656360540000|2022-06-27 20:09:00|12033.7|12031.7|12031.3|12029.3|12033.9|12031.9|12030.2|12028.2|51
1656360550000|2022-06-27 20:09:10|12031.6|12029.6|12031.9|12029.9|12032.4|12030.4|12031.4|12029.4|30
1656360560000|2022-06-27 20:09:20|12032.1|12030.1|12034.1|12032.1|12034.7|12032.7|12032.1|12030.1|34
1656360570000|2022-06-27 20:09:30|12034.2|12032.2|12034.7|12032.7|12035.6|12033.6|12033.7|12031.7|84
1656360580000|2022-06-27 20:09:40|12035.2|12033.2|12035.4|12033.4|12035.4|12033.4|12034.4|12032.4|38
1656360590000|2022-06-27 20:09:50|12035.7|12033.7|12034.9|12032.9|12035.7|12033.7|12034.7|12032.7|40
1656360600000|2022-06-27 20:10:00|12035.2|12033.2|12033.2|12031.2|12035.7|12033.7|12033.2|12031.2|56
1656360610000|2022-06-27 20:10:10|12033.1|12031.1|12033.7|12031.7|12034.6|12032.6|12032.3|12030.3|79
1656360620000|2022-06-27 20:10:20|12033.6|12031.6|12033.2|12031.2|12033.7|12031.7|12032.8|12030.8|26
1656360630000|2022-06-27 20:10:30|12033.4|12031.4|12035.4|12033.4|12035.7|12033.7|12033.2|12031.2|73
1656360640000|2022-06-27 20:10:40|12035.3|12033.3|12036.4|12034.4|12036.7|12034.7|12035.3|12033.3|75
1656360650000|2022-06-27 20:10:50|12036.7|12034.7|12036.4|12034.4|12037.4|12035.4|12036.4|12034.4|63
1656360660000|2022-06-27 20:11:00|12036.2|12034.2|12036.2|12034.2|12036.6|12034.6|12036.1|12034.1|49
1656360670000|2022-06-27 20:11:10|12036.3|12034.3|12037.7|12035.7|12037.7|12035.7|12036.3|12034.3|49
1656360680000|2022-06-27 20:11:20|12037.4|12035.4|12037.7|12035.7|12038.9|12036.9|12037.4|12035.4|157
1656360690000|2022-06-27 20:11:30|12037.8|12035.8|12037.7|12035.7|12038.7|12036.7|12037.7|12035.7|44
1656360700000|2022-06-27 20:11:40|12037.9|12035.9|12037.4|12035.4|12038.2|12036.2|12036.9|12034.9|50
1656360710000|2022-06-27 20:11:50|12037.3|12035.3|12036.7|12034.7|12038.7|12036.7|12036.7|12034.7|41
1656360720000|2022-06-27 20:12:00|12036.8|12034.8|12038.8|12036.8|12039.4|12037.4|12036.6|12034.6|59
1656360730000|2022-06-27 20:12:10|12038.7|12036.7|12039.2|12037.2|12039.6|12037.6|12038.4|12036.4|16
1656360740000|2022-06-27 20:12:20|12039.1|12037.1|12039.3|12037.3|12040.2|12038.2|12039.1|12037.1|61
1656360750000|2022-06-27 20:12:30|12039.2|12037.2|12039.3|12037.3|12039.4|12037.4|12039.1|12037.1|50
1656360760000|2022-06-27 20:12:40|12039.4|12037.4|12039.4|12037.4|12039.6|12037.6|12038.7|12036.7|62
1656360770000|2022-06-27 20:12:50|12039.6|12037.6|12036.2|12034.2|12039.6|12037.6|12036.2|12034.2|78
1656360780000|2022-06-27 20:13:00|12036.8|12034.8|12033.2|12031.2|12037.2|12035.2|12033.2|12031.2|70
1656360790000|2022-06-27 20:13:10|12033.9|12031.9|12033.9|12031.9|12034.2|12032.2|12030.9|12028.9|146
1656360800000|2022-06-27 20:13:20|12034.3|12032.3|12037.9|12035.9|12038.3|12036.3|12033.3|12031.3|129
1656360810000|2022-06-27 20:13:30|12038.2|12036.2|12037.7|12035.7|12038.3|12036.3|12037.6|12035.6|54
1656360820000|2022-06-27 20:13:40|12036.7|12034.7|12036.3|12034.3|12037.4|12035.4|12036.1|12034.1|122
1656360830000|2022-06-27 20:13:50|12036.6|12034.6|12035.7|12033.7|12036.6|12034.6|12035.6|12033.6|93
1656360840000|2022-06-27 20:14:00|12035.8|12033.8|12034.9|12032.9|12037.6|12035.6|12034.6|12032.6|158
1656360850000|2022-06-27 20:14:10|12034.7|12032.7|12034.9|12032.9|12035.4|12033.4|12034.3|12032.3|179
1656360860000|2022-06-27 20:14:20|12034.8|12032.8|12033.1|12031.1|12035.9|12033.9|12033.1|12031.1|140
1656360870000|2022-06-27 20:14:30|12033.4|12031.4|12033.6|12031.6|12034.1|12032.1|12031.2|12029.2|136
1656360880000|2022-06-27 20:14:40|12033.7|12031.7|12032.6|12030.6|12034.1|12032.1|12032.6|12030.6|71
1656360890000|2022-06-27 20:14:50|12032.7|12030.7|12033.6|12031.6|12033.9|12031.9|12032.6|12030.6|76
1656360900000|2022-06-27 20:15:00|12034.3|12032.3|12034.3|12032.3|12034.6|12032.6|12033.2|12031.2|112
1656360910000|2022-06-27 20:15:10|12034.4|12032.4|12036.3|12034.3|12036.3|12034.3|12034.4|12032.4|64
1656360920000|2022-06-27 20:15:20|12036.4|12034.4|12038.7|12036.7|12038.8|12036.8|12036.4|12034.4|72
1656360930000|2022-06-27 20:15:30|12038.9|12036.9|12038.2|12036.2|12039.1|12037.1|12038.1|12036.1|37
1656360940000|2022-06-27 20:15:40|12038.1|12036.1|12039.9|12037.9|12040.2|12038.2|12037.4|12035.4|107
1656360950000|2022-06-27 20:15:50|12040.2|12038.2|12039.7|12037.7|12040.7|12038.7|12039.4|12037.4|37
1656360960000|2022-06-27 20:16:00|12039.9|12037.9|12038.4|12036.4|12040.4|12038.4|12037.8|12035.8|107
1656360970000|2022-06-27 20:16:10|12038.3|12036.3|12037.6|12035.6|12038.7|12036.7|12037.2|12035.2|19
1656360980000|2022-06-27 20:16:20|12037.7|12035.7|12036.7|12034.7|12038.6|12036.6|12035.8|12033.8|46
1656360990000|2022-06-27 20:16:30|12036.6|12034.6|12036.6|12034.6|12037.7|12035.7|12036.6|12034.6|10
1656361000000|2022-06-27 20:16:40|12036.4|12034.4|12037.1|12035.1|12037.3|12035.3|12035.6|12033.6|23
1656361010000|2022-06-27 20:16:50|12037.2|12035.2|12036.3|12034.3|12037.6|12035.6|12036.2|12034.2|8
1656361020000|2022-06-27 20:17:00|12036.4|12034.4|12036.9|12034.9|12037.3|12035.3|12036.4|12034.4|13
1656361030000|2022-06-27 20:17:10|12037.1|12035.1|12037.6|12035.6|12037.7|12035.7|12036.9|12034.9|4
1656361040000|2022-06-27 20:17:20|12037.3|12035.3|12037.2|12035.2|12038.3|12036.3|12037.1|12035.1|60
1656361050000|2022-06-27 20:17:30|12037.3|12035.3|12036.8|12034.8|12037.3|12035.3|12036.8|12034.8|0
1656361060000|2022-06-27 20:17:40|12036.7|12034.7|12036.3|12034.3|12036.7|12034.7|12035.3|12033.3|12
1656361070000|2022-06-27 20:17:50|12035.8|12033.8|12035.9|12033.9|12036.1|12034.1|12034.6|12032.6|20
1656361080000|2022-06-27 20:18:00|12035.4|12033.4|12035.6|12033.6|12035.6|12033.6|12034.8|12032.8|5
1656361090000|2022-06-27 20:18:10|12035.4|12033.4|12036.4|12034.4|12036.4|12034.4|12034.8|12032.8|24
1656361100000|2022-06-27 20:18:20|12036.6|12034.6|12035.8|12033.8|12036.9|12034.9|12035.6|12033.6|15
1656361110000|2022-06-27 20:18:30|12035.9|12033.9|12035.3|12033.3|12036.1|12034.1|12035.1|12033.1|33
1656361120000|2022-06-27 20:18:40|12035.2|12033.2|12035.9|12033.9|12036.1|12034.1|12034.9|12032.9|7
1656361130000|2022-06-27 20:18:50|12036.3|12034.3|12035.8|12033.8|12036.3|12034.3|12035.6|12033.6|3
1656361140000|2022-06-27 20:19:00|12035.9|12033.9|12034.8|12032.8|12036.3|12034.3|12034.3|12032.3|30
1656361150000|2022-06-27 20:19:10|12034.9|12032.9|12034.9|12032.9|12035.1|12033.1|12034.1|12032.1|8
1656361160000|2022-06-27 20:19:20|12035.1|12033.1|12035.6|12033.6|12035.6|12033.6|12034.7|12032.7|5
1656361170000|2022-06-27 20:19:30|12035.4|12033.4|12036.3|12034.3|12036.3|12034.3|12035.3|12033.3|10
1656361180000|2022-06-27 20:19:40|12036.2|12034.2|12035.6|12033.6|12036.4|12034.4|12035.3|12033.3|6
1656361190000|2022-06-27 20:19:50|12035.7|12033.7|12036.1|12034.1|12036.3|12034.3|12035.7|12033.7|3
1656361200000|2022-06-27 20:20:00|12036.2|12034.2|12036.3|12034.3|12036.3|12034.3|12036.1|12034.1|2
1656361210000|2022-06-27 20:20:10|12036.4|12034.4|12036.7|12034.7|12037.1|12035.1|12036.3|12034.3|10
1656361220000|2022-06-27 20:20:20|12036.6|12034.6|12036.6|12034.6|12036.9|12034.9|12036.3|12034.3|9
1656361230000|2022-06-27 20:20:30|12036.4|12034.4|12035.6|12033.6|12036.4|12034.4|12035.6|12033.6|22
1656361240000|2022-06-27 20:20:40|12035.7|12033.7|12036.2|12034.2|12036.2|12034.2|12035.6|12033.6|4
1656361250000|2022-06-27 20:20:50|12036.3|12034.3|12037.6|12035.6|12037.6|12035.6|12036.3|12034.3|36
1656361260000|2022-06-27 20:21:00|12037.4|12035.4|12037.2|12035.2|12037.9|12035.9|12037.1|12035.1|6
1656361270000|2022-06-27 20:21:10|12037.1|12035.1|12037.2|12035.2|12037.2|12035.2|12036.3|12034.3|4
1656361280000|2022-06-27 20:21:20|12037.1|12035.1|12038.1|12036.1|12038.1|12036.1|12036.9|12034.9|10
1656361290000|2022-06-27 20:21:30|12037.9|12035.9|12036.4|12034.4|12039.6|12037.6|12036.4|12034.4|56
1656361300000|2022-06-27 20:21:40|12036.2|12034.2|12035.8|12033.8|12036.9|12034.9|12035.8|12033.8|8
1656361310000|2022-06-27 20:21:50|12036.2|12034.2|12036.3|12034.3|12036.6|12034.6|12035.8|12033.8|15
1656361320000|2022-06-27 20:22:00|12036.6|12034.6|12037.7|12035.7|12038.2|12036.2|12036.6|12034.6|16
1656361330000|2022-06-27 20:22:10|12037.8|12035.8|12037.8|12035.8|12037.8|12035.8|12037.3|12035.3|3
1656361340000|2022-06-27 20:22:20|12037.7|12035.7|12037.1|12035.1|12038.1|12036.1|12037.1|12035.1|3
1656361350000|2022-06-27 20:22:30|12037.4|12035.4|12036.9|12034.9|12037.7|12035.7|12036.7|12034.7|8
1656361360000|2022-06-27 20:22:40|12037.1|12035.1|12037.2|12035.2|12037.3|12035.3|12036.9|12034.9|2
1656361370000|2022-06-27 20:22:50|12037.1|12035.1|12037.2|12035.2|12037.3|12035.3|12036.9|12034.9|13
1656361380000|2022-06-27 20:23:00|12037.6|12035.6|12038.1|12036.1|12038.2|12036.2|12037.3|12035.3|15
1656361390000|2022-06-27 20:23:10|12037.6|12035.6|12037.8|12035.8|12037.9|12035.9|12037.4|12035.4|5
1656361400000|2022-06-27 20:23:20|12037.7|12035.7|12038.8|12036.8|12039.7|12037.7|12037.3|12035.3|86
1656361410000|2022-06-27 20:23:30|12038.6|12036.6|12041.1|12039.1|12041.2|12039.2|12038.6|12036.6|47
1656361420000|2022-06-27 20:23:40|12041.2|12039.2|12045.6|12043.6|12046.1|12044.1|12040.6|12038.6|149
1656361430000|2022-06-27 20:23:50|12045.4|12043.4|12043.6|12041.6|12047.6|12045.6|12043.3|12041.3|52
1656361440000|2022-06-27 20:24:00|12043.9|12041.9|12042.3|12040.3|12044.4|12042.4|12042.3|12040.3|48
1656361450000|2022-06-27 20:24:10|12042.4|12040.4|12042.7|12040.7|12042.8|12040.8|12042.4|12040.4|7
1656361460000|2022-06-27 20:24:20|12043.3|12041.3|12044.7|12042.7|12044.8|12042.8|12043.2|12041.2|25
1656361470000|2022-06-27 20:24:30|12045.1|12043.1|12046.8|12044.8|12046.9|12044.9|12045.1|12043.1|33
1656361480000|2022-06-27 20:24:40|12046.7|12044.7|12044.6|12042.6|12046.8|12044.8|12044.2|12042.2|12
1656361490000|2022-06-27 20:24:50|12044.3|12042.3|12043.2|12041.2|12044.3|12042.3|12043.2|12041.2|18
1656361500000|2022-06-27 20:25:00|12042.9|12040.9|12043.4|12041.4|12044.7|12042.7|12042.8|12040.8|37
1656361510000|2022-06-27 20:25:10|12043.2|12041.2|12044.6|12042.6|12044.6|12042.6|12042.8|12040.8|20
1656361520000|2022-06-27 20:25:20|12043.3|12041.3|12043.8|12041.8|12044.6|12042.6|12042.7|12040.7|24
1656361530000|2022-06-27 20:25:30|12043.9|12041.9|12044.3|12042.3|12044.3|12042.3|12043.8|12041.8|0
1656361540000|2022-06-27 20:25:40|12044.4|12042.4|12044.6|12042.6|12045.6|12043.6|12044.4|12042.4|21
1656361550000|2022-06-27 20:25:50|12045.1|12043.1|12044.9|12042.9|12045.3|12043.3|12044.4|12042.4|6
1656361560000|2022-06-27 20:26:00|12044.4|12042.4|12043.8|12041.8|12044.6|12042.6|12043.4|12041.4|8
1656361570000|2022-06-27 20:26:10|12043.9|12041.9|12043.7|12041.7|12044.4|12042.4|12043.6|12041.6|3
1656361580000|2022-06-27 20:26:20|12044.1|12042.1|12044.4|12042.4|12044.6|12042.6|12042.9|12040.9|17
1656361590000|2022-06-27 20:26:30|12043.7|12041.7|12043.7|12041.7|12043.9|12041.9|12043.6|12041.6|17
1656361600000|2022-06-27 20:26:40|12043.6|12041.6|12043.8|12041.8|12043.8|12041.8|12043.2|12041.2|14
1656361610000|2022-06-27 20:26:50|12043.7|12041.7|12043.3|12041.3|12044.1|12042.1|12043.3|12041.3|24
1656361620000|2022-06-27 20:27:00|12043.2|12041.2|12043.8|12041.8|12043.8|12041.8|12042.8|12040.8|10
1656361630000|2022-06-27 20:27:10|12043.7|12041.7|12043.8|12041.8|12043.8|12041.8|12043.2|12041.2|10
1656361640000|2022-06-27 20:27:20|12043.6|12041.6|12043.4|12041.4|12044.1|12042.1|12043.1|12041.1|10
1656361650000|2022-06-27 20:27:30|12043.6|12041.6|12042.7|12040.7|12043.6|12041.6|12042.6|12040.6|27
1656361660000|2022-06-27 20:27:40|12042.8|12040.8|12040.1|12038.1|12043.2|12041.2|12039.2|12037.2|89
1656361670000|2022-06-27 20:27:50|12039.8|12037.8|12040.6|12038.6|12041.2|12039.2|12039.7|12037.7|15
1656361680000|2022-06-27 20:28:00|12040.8|12038.8|12039.3|12037.3|12040.9|12038.9|12039.3|12037.3|17
1656361690000|2022-06-27 20:28:10|12039.2|12037.2|12040.3|12038.3|12040.3|12038.3|12039.2|12037.2|5
1656361700000|2022-06-27 20:28:20|12040.2|12038.2|12039.6|12037.6|12040.2|12038.2|12039.2|12037.2|10
1656361710000|2022-06-27 20:28:30|12039.4|12037.4|12037.8|12035.8|12039.4|12037.4|12037.8|12035.8|7
1656361720000|2022-06-27 20:28:40|12037.7|12035.7|12038.1|12036.1|12038.2|12036.2|12037.4|12035.4|10
1656361730000|2022-06-27 20:28:50|12038.2|12036.2|12038.7|12036.7|12038.9|12036.9|12037.9|12035.9|10
1656361740000|2022-06-27 20:29:00|12038.8|12036.8|12037.3|12035.3|12038.8|12036.8|12037.3|12035.3|12
1656361750000|2022-06-27 20:29:10|12037.6|12035.6|12037.9|12035.9|12038.3|12036.3|12036.4|12034.4|45
1656361760000|2022-06-27 20:29:20|12037.8|12035.8|12037.3|12035.3|12038.3|12036.3|12036.6|12034.6|21
1656361770000|2022-06-27 20:29:30|12037.4|12035.4|12035.9|12033.9|12037.4|12035.4|12035.9|12033.9|14
1656361780000|2022-06-27 20:29:40|12035.8|12033.8|12035.9|12033.9|12036.7|12034.7|12035.8|12033.8|22
1656361790000|2022-06-27 20:29:50|12035.6|12033.6|12036.1|12034.1|12036.1|12034.1|12035.6|12033.6|7
1656361800000|2022-06-27 20:30:00|12035.9|12033.9|12039.4|12037.4|12039.4|12037.4|12035.9|12033.9|21
1656361810000|2022-06-27 20:30:10|12038.8|12036.8|12038.4|12036.4|12040.2|12038.2|12038.3|12036.3|28
1656361820000|2022-06-27 20:30:20|12038.3|12036.3|12038.4|12036.4|12039.1|12037.1|12038.2|12036.2|10
1656361830000|2022-06-27 20:30:30|12038.8|12036.8|12036.6|12034.6|12039.2|12037.2|12036.3|12034.3|25
1656361840000|2022-06-27 20:30:40|12036.4|12034.4|12036.6|12034.6|12036.8|12034.8|12035.4|12033.4|16
1656361850000|2022-06-27 20:30:50|12036.4|12034.4|12035.1|12033.1|12036.4|12034.4|12035.1|12033.1|9
1656361860000|2022-06-27 20:31:00|12035.6|12033.6|12037.6|12035.6|12037.6|12035.6|12035.6|12033.6|10
1656361870000|2022-06-27 20:31:10|12037.7|12035.7|12037.2|12035.2|12037.7|12035.7|12037.1|12035.1|5
1656361880000|2022-06-27 20:31:20|12037.1|12035.1|12037.2|12035.2|12037.2|12035.2|12037.1|12035.1|0
1656361890000|2022-06-27 20:31:30|12037.1|12035.1|12037.2|12035.2|12037.2|12035.2|12036.9|12034.9|4
1656361900000|2022-06-27 20:31:40|12037.3|12035.3|12036.7|12034.7|12038.1|12036.1|12036.7|12034.7|15
1656361910000|2022-06-27 20:31:50|12036.6|12034.6|12034.8|12032.8|12036.7|12034.7|12034.8|12032.8|15
1656361920000|2022-06-27 20:32:00|12034.9|12032.9|12034.4|12032.4|12034.9|12032.9|12034.4|12032.4|5
1656361930000|2022-06-27 20:32:10|12034.3|12032.3|12034.2|12032.2|12034.4|12032.4|12034.2|12032.2|8
1656361940000|2022-06-27 20:32:20|12034.1|12032.1|12034.7|12032.7|12034.7|12032.7|12034.1|12032.1|10
1656361950000|2022-06-27 20:32:30|12034.6|12032.6|12034.4|12032.4|12034.6|12032.6|12034.4|12032.4|2
1656361960000|2022-06-27 20:32:40|12034.3|12032.3|12034.2|12032.2|12034.3|12032.3|12034.2|12032.2|1
1656361970000|2022-06-27 20:32:50|12034.1|12032.1|12033.1|12031.1|12034.1|12032.1|12032.6|12030.6|31
1656361980000|2022-06-27 20:33:00|12033.2|12031.2|12033.7|12031.7|12035.8|12033.8|12033.2|12031.2|32
1656361990000|2022-06-27 20:33:10|12033.6|12031.6|12034.3|12032.3|12034.4|12032.4|12032.9|12030.9|11
1656362000000|2022-06-27 20:33:20|12034.2|12032.2|12034.9|12032.9|12035.2|12033.2|12033.7|12031.7|8
1656362010000|2022-06-27 20:33:30|12035.1|12033.1|12036.6|12034.6|12036.6|12034.6|12035.1|12033.1|8
1656362020000|2022-06-27 20:33:40|12036.2|12034.2|12036.1|12034.1|12036.3|12034.3|12036.1|12034.1|3
1656362030000|2022-06-27 20:33:50|12035.3|12033.3|12035.1|12033.1|12035.6|12033.6|12034.9|12032.9|12
1656362040000|2022-06-27 20:34:00|12035.2|12033.2|12034.8|12032.8|12035.2|12033.2|12034.3|12032.3|5
1656362050000|2022-06-27 20:34:10|12034.7|12032.7|12034.8|12032.8|12034.9|12032.9|12034.6|12032.6|0
1656362060000|2022-06-27 20:34:20|12035.4|12033.4|12036.2|12034.2|12036.2|12034.2|12035.4|12033.4|5
1656362070000|2022-06-27 20:34:30|12035.9|12033.9|12033.9|12031.9|12035.9|12033.9|12033.7|12031.7|8
1656362080000|2022-06-27 20:34:40|12034.1|12032.1|12034.4|12032.4|12034.6|12032.6|12034.1|12032.1|6
1656362090000|2022-06-27 20:34:50|12034.6|12032.6|12034.3|12032.3|12034.9|12032.9|12034.3|12032.3|5
1656362100000|2022-06-27 20:35:00|12034.2|12032.2|12034.3|12032.3|12035.1|12033.1|12033.8|12031.8|6
1656362110000|2022-06-27 20:35:10|12034.2|12032.2|12034.9|12032.9|12034.9|12032.9|12034.1|12032.1|3
1656362120000|2022-06-27 20:35:20|12035.1|12033.1|12034.9|12032.9|12035.1|12033.1|12034.9|12032.9|0
1656362130000|2022-06-27 20:35:30|12034.7|12032.7|12034.7|12032.7|12034.9|12032.9|12034.7|12032.7|3
1656362140000|2022-06-27 20:35:40|12035.1|12033.1|12034.7|12032.7|12035.1|12033.1|12034.7|12032.7|0
1656362150000|2022-06-27 20:35:50|12034.8|12032.8|12034.9|12032.9|12035.6|12033.6|12034.8|12032.8|5
1656362160000|2022-06-27 20:36:00|12035.6|12033.6|12035.6|12033.6|12035.6|12033.6|12034.4|12032.4|10
1656362170000|2022-06-27 20:36:10|12035.7|12033.7|12035.7|12033.7|12036.2|12034.2|12035.7|12033.7|6
1656362180000|2022-06-27 20:36:20|12035.8|12033.8|12035.7|12033.7|12035.8|12033.8|12035.7|12033.7|1
1656362190000|2022-06-27 20:36:30|12035.8|12033.8|12035.2|12033.2|12035.9|12033.9|12035.2|12033.2|1
1656362200000|2022-06-27 20:36:40|12035.1|12033.1|12035.1|12033.1|12035.3|12033.3|12034.7|12032.7|3
1656362210000|2022-06-27 20:36:50|12034.8|12032.8|12035.2|12033.2|12035.3|12033.3|12034.7|12032.7|9
1656362220000|2022-06-27 20:37:00|12035.3|12033.3|12034.9|12032.9|12035.4|12033.4|12034.8|12032.8|2
1656362230000|2022-06-27 20:37:10|12035.1|12033.1|12035.6|12033.6|12035.6|12033.6|12034.8|12032.8|4
1656362240000|2022-06-27 20:37:20|12035.3|12033.3|12035.6|12033.6|12036.2|12034.2|12035.3|12033.3|5
1656362250000|2022-06-27 20:37:30|12035.7|12033.7|12036.7|12034.7|12036.7|12034.7|12035.4|12033.4|2
1656362260000|2022-06-27 20:37:40|12036.8|12034.8|12037.3|12035.3|12037.4|12035.4|12036.3|12034.3|6
1656362270000|2022-06-27 20:37:50|12037.4|12035.4|12036.9|12034.9|12037.6|12035.6|12036.6|12034.6|18
1656362280000|2022-06-27 20:38:00|12036.8|12034.8|12036.7|12034.7|12036.8|12034.8|12036.6|12034.6|1
1656362290000|2022-06-27 20:38:10|12036.6|12034.6|12036.3|12034.3|12036.6|12034.6|12036.3|12034.3|2
1656362300000|2022-06-27 20:38:20|12036.2|12034.2|12038.6|12036.6|12038.7|12036.7|12036.2|12034.2|35
1656362310000|2022-06-27 20:38:30|12038.7|12036.7|12041.8|12039.8|12041.8|12039.8|12038.7|12036.7|28
1656362320000|2022-06-27 20:38:40|12041.7|12039.7|12038.3|12036.3|12041.7|12039.7|12038.3|12036.3|15
1656362330000|2022-06-27 20:38:50|12038.2|12036.2|12037.7|12035.7|12038.3|12036.3|12037.6|12035.6|4
1656362340000|2022-06-27 20:39:00|12037.8|12035.8|12038.1|12036.1|12038.1|12036.1|12036.9|12034.9|6
1656362350000|2022-06-27 20:39:10|12037.6|12035.6|12037.2|12035.2|12037.7|12035.7|12037.2|12035.2|4
1656362360000|2022-06-27 20:39:20|12036.3|12034.3|12035.6|12033.6|12036.3|12034.3|12035.3|12033.3|7
1656362370000|2022-06-27 20:39:30|12035.7|12033.7|12035.8|12033.8|12035.8|12033.8|12035.6|12033.6|1
1656362380000|2022-06-27 20:39:40|12035.7|12033.7|12036.3|12034.3|12036.8|12034.8|12035.3|12033.3|5
1656362390000|2022-06-27 20:39:50|12036.8|12034.8|12036.2|12034.2|12037.2|12035.2|12036.2|12034.2|8
1656362400000|2022-06-27 20:40:00|12036.1|12034.1|12036.4|12034.4|12036.7|12034.7|12036.1|12034.1|6
1656362410000|2022-06-27 20:40:10|12036.6|12034.6|12036.4|12034.4|12036.6|12034.6|12036.3|12034.3|1
1656362420000|2022-06-27 20:40:20|12035.9|12033.9|12036.4|12034.4|12036.9|12034.9|12035.9|12033.9|17
1656362430000|2022-06-27 20:40:30|12036.1|12034.1|12036.1|12034.1|12036.2|12034.2|12035.6|12033.6|9
1656362440000|2022-06-27 20:40:40|12036.2|12034.2|12034.3|12032.3|12036.2|12034.2|12034.2|12032.2|17
1656362450000|2022-06-27 20:40:50|12034.4|12032.4|12034.3|12032.3|12034.4|12032.4|12034.3|12032.3|3
1656362460000|2022-06-27 20:41:00|12034.2|12032.2|12036.2|12034.2|12036.2|12034.2|12034.2|12032.2|16
1656362470000|2022-06-27 20:41:10|12036.1|12034.1|12037.2|12035.2|12037.2|12035.2|12036.1|12034.1|2
1656362480000|2022-06-27 20:41:20|12037.1|12035.1|12037.1|12035.1|12037.3|12035.3|12036.7|12034.7|7
1656362490000|2022-06-27 20:41:30|12037.2|12035.2|12037.6|12035.6|12037.6|12035.6|12037.2|12035.2|4
1656362500000|2022-06-27 20:41:40|12037.4|12035.4|12037.1|12035.1|12037.6|12035.6|12037.1|12035.1|4
1656362510000|2022-06-27 20:41:50|12037.2|12035.2|12038.1|12036.1|12038.3|12036.3|12036.8|12034.8|6
1656362520000|2022-06-27 20:42:00|12038.2|12036.2|12038.6|12036.6|12038.6|12036.6|12038.1|12036.1|9
1656362530000|2022-06-27 20:42:10|12038.4|12036.4|12037.7|12035.7|12038.6|12036.6|12037.7|12035.7|10
1656362540000|2022-06-27 20:42:20|12037.9|12035.9|12038.3|12036.3|12038.3|12036.3|12037.6|12035.6|3
1656362550000|2022-06-27 20:42:30|12038.4|12036.4|12038.3|12036.3|12038.7|12036.7|12038.2|12036.2|2
1656362560000|2022-06-27 20:42:40|12038.6|12036.6|12037.4|12035.4|12038.6|12036.6|12037.4|12035.4|8
1656362570000|2022-06-27 20:42:50|12037.3|12035.3|12037.6|12035.6|12038.1|12036.1|12037.1|12035.1|15
1656362580000|2022-06-27 20:43:00|12037.7|12035.7|12037.2|12035.2|12037.7|12035.7|12037.2|12035.2|2
1656362590000|2022-06-27 20:43:10|12036.4|12034.4|12036.7|12034.7|12036.8|12034.8|12036.2|12034.2|9
1656362600000|2022-06-27 20:43:20|12036.6|12034.6|12036.9|12034.9|12037.1|12035.1|12036.1|12034.1|8
1656362610000|2022-06-27 20:43:30|12037.2|12035.2|12036.1|12034.1|12037.2|12035.2|12036.1|12034.1|9
1656362620000|2022-06-27 20:43:40|12035.9|12033.9|12036.1|12034.1|12036.8|12034.8|12035.6|12033.6|12
1656362630000|2022-06-27 20:43:50|12035.9|12033.9|12036.2|12034.2|12036.6|12034.6|12035.9|12033.9|1
1656362640000|2022-06-27 20:44:00|12036.3|12034.3|12035.9|12033.9|12036.6|12034.6|12035.8|12033.8|2
1656362650000|2022-06-27 20:44:10|12036.3|12034.3|12036.2|12034.2|12036.7|12034.7|12035.9|12033.9|9
1656362660000|2022-06-27 20:44:20|12036.1|12034.1|12035.7|12033.7|12036.2|12034.2|12035.7|12033.7|1
1656362670000|2022-06-27 20:44:30|12035.8|12033.8|12036.2|12034.2|12036.8|12034.8|12035.8|12033.8|2
1656362680000|2022-06-27 20:44:40|12036.3|12034.3|12034.9|12032.9|12036.3|12034.3|12034.9|12032.9|7
1656362690000|2022-06-27 20:44:50|12035.1|12033.1|12034.2|12032.2|12036.8|12034.8|12034.2|12032.2|39
1656362700000|2022-06-27 20:45:00|12034.6|12032.6|12036.8|12034.8|12036.8|12034.8|12034.6|12032.6|41
1656362710000|2022-06-27 20:45:10|12036.9|12034.9|12035.9|12033.9|12036.9|12034.9|12035.9|12033.9|6
1656362720000|2022-06-27 20:45:20|12035.7|12033.7|12036.7|12034.7|12037.1|12035.1|12035.7|12033.7|6
1656362730000|2022-06-27 20:45:30|12036.8|12034.8|12037.7|12035.7|12038.1|12036.1|12036.4|12034.4|12
1656362740000|2022-06-27 20:45:40|12037.6|12035.6|12036.6|12034.6|12037.8|12035.8|12036.2|12034.2|15
1656362750000|2022-06-27 20:45:50|12036.4|12034.4|12036.7|12034.7|12036.8|12034.8|12036.2|12034.2|3
1656362760000|2022-06-27 20:46:00|12036.6|12034.6|12036.2|12034.2|12036.8|12034.8|12036.1|12034.1|7
1656362770000|2022-06-27 20:46:10|12036.3|12034.3|12039.1|12037.1|12039.3|12037.3|12035.9|12033.9|27
1656362780000|2022-06-27 20:46:20|12039.2|12037.2|12037.6|12035.6|12039.8|12037.8|12037.6|12035.6|10
1656362790000|2022-06-27 20:46:30|12037.7|12035.7|12036.8|12034.8|12037.7|12035.7|12036.7|12034.7|4
1656362800000|2022-06-27 20:46:40|12036.7|12034.7|12036.8|12034.8|12037.1|12035.1|12036.7|12034.7|3
1656362810000|2022-06-27 20:46:50|12036.6|12034.6|12037.2|12035.2|12037.8|12035.8|12036.6|12034.6|5
1656362820000|2022-06-27 20:47:00|12037.1|12035.1|12037.6|12035.6|12038.6|12036.6|12036.8|12034.8|11
1656362830000|2022-06-27 20:47:10|12037.7|12035.7|12036.4|12034.4|12038.3|12036.3|12036.4|12034.4|5
1656362840000|2022-06-27 20:47:20|12036.6|12034.6|12036.6|12034.6|12036.8|12034.8|12036.3|12034.3|4
1656362850000|2022-06-27 20:47:30|12036.7|12034.7|12036.3|12034.3|12037.6|12035.6|12036.3|12034.3|9
1656362860000|2022-06-27 20:47:40|12036.4|12034.4|12036.3|12034.3|12036.8|12034.8|12036.2|12034.2|5
1656362870000|2022-06-27 20:47:50|12035.9|12033.9|12037.1|12035.1|12037.1|12035.1|12035.7|12033.7|13
1656362880000|2022-06-27 20:48:00|12036.9|12034.9|12037.6|12035.6|12037.6|12035.6|12036.1|12034.1|16
1656362890000|2022-06-27 20:48:10|12037.4|12035.4|12036.3|12034.3|12037.4|12035.4|12036.1|12034.1|11
1656362900000|2022-06-27 20:48:20|12039.1|12037.1|12039.9|12037.9|12040.1|12038.1|12038.9|12036.9|29
1656362910000|2022-06-27 20:48:30|12040.1|12038.1|12040.7|12038.7|12040.7|12038.7|12039.9|12037.9|5
1656362920000|2022-06-27 20:48:40|12040.8|12038.8|12039.2|12037.2|12041.7|12039.7|12039.2|12037.2|27
1656362930000|2022-06-27 20:48:50|12038.7|12036.7|12038.6|12036.6|12039.2|12037.2|12038.3|12036.3|5
1656362940000|2022-06-27 20:49:00|12038.1|12036.1|12037.8|12035.8|12038.7|12036.7|12037.6|12035.6|11
1656362950000|2022-06-27 20:49:10|12038.2|12036.2|12038.8|12036.8|12039.1|12037.1|12037.6|12035.6|4
1656362960000|2022-06-27 20:49:20|12038.6|12036.6|12038.6|12036.6|12038.7|12036.7|12038.1|12036.1|3
1656362970000|2022-06-27 20:49:30|12038.7|12036.7|12040.3|12038.3|12040.6|12038.6|12038.6|12036.6|11
1656362980000|2022-06-27 20:49:40|12040.4|12038.4|12040.2|12038.2|12040.4|12038.4|12039.7|12037.7|9
1656362990000|2022-06-27 20:49:50|12040.3|12038.3|12041.1|12039.1|12041.1|12039.1|12040.1|12038.1|4
1656363000000|2022-06-27 20:50:00|12040.9|12038.9|12040.9|12038.9|12041.3|12039.3|12040.6|12038.6|15
1656363010000|2022-06-27 20:50:10|12040.8|12038.8|12041.6|12039.6|12041.6|12039.6|12040.8|12038.8|13
1656363020000|2022-06-27 20:50:20|12041.3|12039.3|12041.2|12039.2|12041.6|12039.6|12040.9|12038.9|5
1656363030000|2022-06-27 20:50:30|12041.1|12039.1|12040.9|12038.9|12041.6|12039.6|12040.9|12038.9|11
1656363040000|2022-06-27 20:50:40|12040.7|12038.7|12040.6|12038.6|12040.7|12038.7|12039.3|12037.3|12
1656363050000|2022-06-27 20:50:50|12040.7|12038.7|12040.4|12038.4|12041.6|12039.6|12039.4|12037.4|30
1656363060000|2022-06-27 20:51:00|12039.7|12037.7|12039.1|12037.1|12039.7|12037.7|12039.1|12037.1|17
1656363070000|2022-06-27 20:51:10|12038.9|12036.9|12039.2|12037.2|12039.3|12037.3|12037.9|12035.9|11
1656363080000|2022-06-27 20:51:20|12039.1|12037.1|12038.6|12036.6|12039.1|12037.1|12038.4|12036.4|0
1656363090000|2022-06-27 20:51:30|12038.4|12036.4|12038.1|12036.1|12038.7|12036.7|12037.9|12035.9|10
1656363100000|2022-06-27 20:51:40|12038.2|12036.2|12037.8|12035.8|12038.2|12036.2|12037.8|12035.8|0
1656363110000|2022-06-27 20:51:50|12037.7|12035.7|12037.6|12035.6|12038.3|12036.3|12036.7|12034.7|15
1656363120000|2022-06-27 20:52:00|12037.7|12035.7|12039.2|12037.2|12039.2|12037.2|12037.7|12035.7|5
1656363130000|2022-06-27 20:52:10|12039.1|12037.1|12038.7|12036.7|12039.4|12037.4|12038.7|12036.7|3
1656363140000|2022-06-27 20:52:20|12038.6|12036.6|12038.4|12036.4|12038.7|12036.7|12037.3|12035.3|15
1656363150000|2022-06-27 20:52:30|12038.3|12036.3|12038.2|12036.2|12038.8|12036.8|12038.2|12036.2|7
1656363160000|2022-06-27 20:52:40|12038.4|12036.4|12038.8|12036.8|12038.8|12036.8|12038.3|12036.3|5
1656363170000|2022-06-27 20:52:50|12038.7|12036.7|12038.4|12036.4|12038.7|12036.7|12037.8|12035.8|4
1656363180000|2022-06-27 20:53:00|12038.3|12036.3|12038.6|12036.6|12038.6|12036.6|12038.2|12036.2|2
1656363190000|2022-06-27 20:53:10|12038.4|12036.4|12038.1|12036.1|12038.6|12036.6|12037.9|12035.9|11
1656363200000|2022-06-27 20:53:20|12038.2|12036.2|12039.1|12037.1|12039.4|12037.4|12037.9|12035.9|11
1656363210000|2022-06-27 20:53:30|12038.9|12036.9|12041.3|12039.3|12041.3|12039.3|12038.9|12036.9|7
1656363220000|2022-06-27 20:53:40|12041.4|12039.4|12042.9|12040.9|12043.3|12041.3|12041.4|12039.4|18
1656363230000|2022-06-27 20:53:50|12042.8|12040.8|12042.3|12040.3|12043.2|12041.2|12041.3|12039.3|10
1656363240000|2022-06-27 20:54:00|12042.2|12040.2|12041.8|12039.8|12043.3|12041.3|12041.8|12039.8|16
1656363250000|2022-06-27 20:54:10|12041.9|12039.9|12039.1|12037.1|12042.3|12040.3|12038.9|12036.9|17
1656363260000|2022-06-27 20:54:20|12038.9|12036.9|12039.3|12037.3|12040.3|12038.3|12038.9|12036.9|4
1656363270000|2022-06-27 20:54:30|12038.9|12036.9|12038.6|12036.6|12039.6|12037.6|12038.4|12036.4|18
1656363280000|2022-06-27 20:54:40|12038.7|12036.7|12039.2|12037.2|12039.6|12037.6|12038.3|12036.3|28
1656363290000|2022-06-27 20:54:50|12038.8|12036.8|12039.6|12037.6|12039.6|12037.6|12037.9|12035.9|15
1656363300000|2022-06-27 20:55:00|12039.7|12037.7|12039.9|12037.9|12040.2|12038.2|12038.6|12036.6|33
1656363310000|2022-06-27 20:55:10|12039.8|12037.8|12039.3|12037.3|12039.9|12037.9|12038.9|12036.9|3
1656363320000|2022-06-27 20:55:20|12038.4|12036.4|12037.9|12035.9|12038.6|12036.6|12037.6|12035.6|8
1656363330000|2022-06-27 20:55:30|12038.1|12036.1|12038.6|12036.6|12038.6|12036.6|12037.4|12035.4|9
1656363340000|2022-06-27 20:55:40|12038.7|12036.7|12038.1|12036.1|12039.4|12037.4|12038.1|12036.1|13
1656363350000|2022-06-27 20:55:50|12037.9|12035.9|12037.9|12035.9|12037.9|12035.9|12037.1|12035.1|11
1656363360000|2022-06-27 20:56:00|12038.1|12036.1|12038.6|12036.6|12039.1|12037.1|12037.8|12035.8|8
1656363370000|2022-06-27 20:56:10|12038.2|12036.2|12038.2|12036.2|12038.2|12036.2|12037.8|12035.8|8
1656363380000|2022-06-27 20:56:20|12038.1|12036.1|12039.3|12037.3|12039.6|12037.6|12037.8|12035.8|16
1656363390000|2022-06-27 20:56:30|12039.2|12037.2|12039.8|12037.8|12039.8|12037.8|12038.6|12036.6|14
1656363400000|2022-06-27 20:56:40|12039.7|12037.7|12040.4|12038.4|12040.8|12038.8|12039.6|12037.6|6
1656363410000|2022-06-27 20:56:50|12040.6|12038.6|12040.2|12038.2|12041.2|12039.2|12038.8|12036.8|79
1656363420000|2022-06-27 20:57:00|12040.3|12038.3|12039.2|12037.2|12041.1|12039.1|12038.9|12036.9|9
1656363430000|2022-06-27 20:57:10|12039.3|12037.3|12040.1|12038.1|12040.2|12038.2|12039.3|12037.3|5
1656363440000|2022-06-27 20:57:20|12040.6|12038.6|12040.1|12038.1|12040.6|12038.6|12039.2|12037.2|15
1656363450000|2022-06-27 20:57:30|12039.9|12037.9|12040.1|12038.1|12040.2|12038.2|12039.8|12037.8|7
1656363460000|2022-06-27 20:57:40|12040.2|12038.2|12040.7|12038.7|12040.7|12038.7|12040.1|12038.1|3
1656363470000|2022-06-27 20:57:50|12040.6|12038.6|12040.9|12038.9|12041.1|12039.1|12040.3|12038.3|7
1656363480000|2022-06-27 20:58:00|12041.1|12039.1|12040.9|12038.9|12041.6|12039.6|12040.9|12038.9|6
1656363490000|2022-06-27 20:58:10|12041.1|12039.1|12040.9|12038.9|12041.1|12039.1|12040.9|12038.9|0
1656363500000|2022-06-27 20:58:20|12040.8|12038.8|12040.6|12038.6|12040.8|12038.8|12040.6|12038.6|10
1656363510000|2022-06-27 20:58:30|12040.7|12038.7|12041.1|12039.1|12041.1|12039.1|12040.4|12038.4|10
1656363520000|2022-06-27 20:58:40|12040.9|12038.9|12040.9|12038.9|12040.9|12038.9|12040.9|12038.9|0
1656363530000|2022-06-27 20:58:50|12041.1|12039.1|12041.6|12039.6|12041.6|12039.6|12040.9|12038.9|10
1656363540000|2022-06-27 20:59:00|12041.4|12039.4|12041.4|12039.4|12041.6|12039.6|12040.3|12038.3|6
1656363550000|2022-06-27 20:59:10|12041.6|12039.6|12042.3|12040.3|12042.3|12040.3|12041.2|12039.2|23
1656363560000|2022-06-27 20:59:20|12042.4|12040.4|12042.1|12040.1|12042.4|12040.4|12041.9|12039.9|23
1656363570000|2022-06-27 20:59:30|12041.9|12039.9|12041.6|12039.6|12042.1|12040.1|12041.2|12039.2|24
1656363580000|2022-06-27 20:59:40|12041.7|12039.7|12041.2|12039.2|12041.7|12039.7|12041.2|12039.2|6
1656363590000|2022-06-27 20:59:50|12041.4|12039.4|12043.3|12038.3|12043.8|12040.7|12041.2|12038.3|34
1656363600000|2022-06-27 21:00:00|12043.1|12038.1|12042.9|12037.9|12043.1|12038.1|12042.4|12037.4|0
1656363610000|2022-06-27 21:00:10|12043|12038|12043|12038|12043|12038|12043|12038|0
1656363640000|2022-06-27 21:00:40|12043.1|12038.1|12042.9|12037.9|12043.1|12038.1|12042.9|12037.9|0
1656363650000|2022-06-27 21:00:50|12043|12038|12043.1|12038.1|12043.1|12038.1|12043|12038|0
1656363660000|2022-06-27 21:01:00|12042.5|12037.5|12041.8|12036.8|12042.5|12037.5|12041.8|12036.8|0
1656363670000|2022-06-27 21:01:10|12041.6|12036.6|12042|12037|12042.1|12037.1|12041.6|12036.6|0
1656363680000|2022-06-27 21:01:20|12042.1|12037.1|12042.2|12037.2|12042.2|12037.2|12042.1|12037.1|0
1656363690000|2022-06-27 21:01:30|12042.4|12037.4|12042.1|12037.1|12042.4|12037.4|12042.1|12037.1|0
1656363700000|2022-06-27 21:01:40|12042|12037|12042|12037|12042|12037|12042|12037|0
1656363720000|2022-06-27 21:02:00|12041.4|12036.4|12041.4|12036.4|12041.4|12036.4|12041.4|12036.4|0
1656363730000|2022-06-27 21:02:10|12041.5|12036.5|12041.5|12036.5|12041.5|12036.5|12041.5|12036.5|0
1656363760000|2022-06-27 21:02:40|12042.1|12037.1|12042|12037|12042.1|12037.1|12042|12037|0
1656363770000|2022-06-27 21:02:50|12042.1|12037.1|12042.2|12037.2|12042.2|12037.2|12042.1|12037.1|0
1656363790000|2022-06-27 21:03:10|12042.3|12037.3|12042.3|12037.3|12042.4|12037.4|12042.3|12037.3|0
1656363810000|2022-06-27 21:03:30|12042.4|12037.4|12043.5|12038.5|12043.5|12038.5|12042.4|12037.4|0
1656363820000|2022-06-27 21:03:40|12043.4|12038.4|12043.4|12038.4|12043.4|12038.4|12043.4|12038.4|0
1656363840000|2022-06-27 21:04:00|12043.2|12038.2|12043.4|12038.4|12043.4|12038.4|12043.2|12038.2|0
1656363850000|2022-06-27 21:04:10|12043.7|12038.7|12043.9|12038.9|12043.9|12038.9|12043.6|12038.6|0
1656363860000|2022-06-27 21:04:20|12044|12039|12044.3|12039.3|12044.3|12039.3|12043.1|12038.1|0
1656363870000|2022-06-27 21:04:30|12044.4|12039.4|12044.4|12039.4|12044.4|12039.4|12044.4|12039.4|0
1656363880000|2022-06-27 21:04:40|12044.5|12039.5|12044.4|12039.4|12045.7|12040.7|12044.4|12039.4|0
1656363890000|2022-06-27 21:04:50|12044.9|12039.9|12044.9|12039.9|12044.9|12039.9|12044.8|12039.8|0
1656363900000|2022-06-27 21:05:00|12044.4|12039.4|12044.6|12039.6|12044.6|12039.6|12044.4|12039.4|0
1656363910000|2022-06-27 21:05:10|12045.3|12040.3|12045.7|12040.7|12045.7|12040.7|12044.7|12039.7|0
1656363920000|2022-06-27 21:05:20|12046.2|12041.2|12046.2|12041.2|12046.2|12041.2|12046.2|12041.2|0
1656363930000|2022-06-27 21:05:30|12046.1|12041.1|12046.1|12041.1|12046.1|12041.1|12046.1|12041.1|0
1656363940000|2022-06-27 21:05:40|12044.9|12039.9|12046.6|12041.6|12046.7|12041.7|12044.9|12039.9|0
1656363950000|2022-06-27 21:05:50|12046.7|12041.7|12046.7|12041.7|12046.7|12041.7|12046.7|12041.7|0
1656363960000|2022-06-27 21:06:00|12046.5|12041.5|12046.5|12041.5|12046.5|12041.5|12046.5|12041.5|0
1656363980000|2022-06-27 21:06:20|12045.4|12040.4|12045.9|12040.9|12045.9|12040.9|12045.4|12040.4|0
1656363990000|2022-06-27 21:06:30|12045.4|12040.4|12045.4|12040.4|12045.4|12040.4|12045.4|12040.4|0
1656364010000|2022-06-27 21:06:50|12045.5|12040.5|12045.6|12040.6|12045.6|12040.6|12045.5|12040.5|0
1656364030000|2022-06-27 21:07:10|12045.4|12040.4|12046|12041|12046.1|12041.1|12045.4|12040.4|0
1656364050000|2022-06-27 21:07:30|12045.3|12040.3|12046|12041|12046|12041|12045.3|12040.3|0
1656364060000|2022-06-27 21:07:40|12046.1|12041.1|12046|12041|12046.1|12041.1|12046|12041|0
1656364070000|2022-06-27 21:07:50|12045.3|12040.3|12045.3|12040.3|12045.3|12040.3|12045.3|12040.3|0
1656364080000|2022-06-27 21:08:00|12045.4|12040.4|12045.4|12040.4|12045.4|12040.4|12045.4|12040.4|0
1656364090000|2022-06-27 21:08:10|12045.5|12040.5|12045.5|12040.5|12045.5|12040.5|12045.5|12040.5|0
1656364100000|2022-06-27 21:08:20|12045.6|12040.6|12045.5|12040.5|12045.6|12040.6|12045.5|12040.5|0
1656364110000|2022-06-27 21:08:30|12045.4|12040.4|12046.2|12041.2|12046.2|12041.2|12045.4|12040.4|0
1656364120000|2022-06-27 21:08:40|12046.3|12041.3|12046.3|12041.3|12046.3|12041.3|12046.3|12041.3|0
1656364140000|2022-06-27 21:09:00|12046.2|12041.2|12046.2|12041.2|12046.2|12041.2|12046.2|12041.2|0
1656364150000|2022-06-27 21:09:10|12047.1|12042.1|12046.8|12041.8|12047.1|12042.1|12046.8|12041.8|0
1656364160000|2022-06-27 21:09:20|12046.7|12041.7|12046.7|12041.7|12046.7|12041.7|12046.7|12041.7|0
1656364170000|2022-06-27 21:09:30|12045.9|12040.9|12045.9|12040.9|12045.9|12040.9|12045.9|12040.9|0
1656364180000|2022-06-27 21:09:40|12045.8|12040.8|12045.8|12040.8|12045.8|12040.8|12045.8|12040.8|0
1656364190000|2022-06-27 21:09:50|12045.9|12040.9|12045.9|12040.9|12045.9|12040.9|12045.9|12040.9|0
1656364200000|2022-06-27 21:10:00|12046|12041|12046|12041|12046|12041|12046|12041|0
1656364210000|2022-06-27 21:10:10|12045.9|12040.9|12046.1|12041.1|12046.1|12041.1|12045.9|12040.9|0
1656364220000|2022-06-27 21:10:20|12046.5|12041.5|12046.5|12041.5|12046.5|12041.5|12046.5|12041.5|0
1656364230000|2022-06-27 21:10:30|12046.4|12041.4|12046.5|12041.5|12046.5|12041.5|12046.4|12041.4|0
1656364240000|2022-06-27 21:10:40|12046.8|12041.8|12046.8|12041.8|12046.8|12041.8|12046.8|12041.8|0
1656364250000|2022-06-27 21:10:50|12047.4|12042.4|12047.4|12042.4|12047.4|12042.4|12047.4|12042.4|0
1656364260000|2022-06-27 21:11:00|12047.2|12042.2|12047.3|12042.3|12047.4|12042.4|12047.2|12042.2|0
1656364270000|2022-06-27 21:11:10|12047.4|12042.4|12045.9|12040.9|12047.4|12042.4|12045.9|12040.9|0
1656364280000|2022-06-27 21:11:20|12046.1|12041.1|12046.2|12041.2|12046.2|12041.2|12046.1|12041.1|0
1656364310000|2022-06-27 21:11:50|12045.9|12040.9|12046.9|12041.9|12046.9|12041.9|12045.7|12040.7|0
1656364320000|2022-06-27 21:12:00|12046.8|12041.8|12046.8|12041.8|12046.8|12041.8|12046.8|12041.8|0
1656364360000|2022-06-27 21:12:40|12046.9|12041.9|12046.9|12041.9|12046.9|12041.9|12046.9|12041.9|0
1656364380000|2022-06-27 21:13:00|12046.3|12041.3|12046.3|12041.3|12046.3|12041.3|12046.3|12041.3|0
1656364410000|2022-06-27 21:13:30|12045.8|12040.8|12045.8|12040.8|12045.8|12040.8|12045.8|12040.8|0
1656364420000|2022-06-27 21:13:40|12045.7|12040.7|12045.7|12040.7|12045.7|12040.7|12045.7|12040.7|0
1656364440000|2022-06-27 21:14:00|12045.8|12040.8|12045.8|12040.8|12045.8|12040.8|12045.8|12040.8|0
1656364450000|2022-06-27 21:14:10|12046.8|12041.8|12046.8|12041.8|12046.8|12041.8|12046.8|12041.8|0
1656364460000|2022-06-27 21:14:20|12046.6|12041.6|12046.6|12041.6|12046.6|12041.6|12046.6|12041.6|0
1656364470000|2022-06-27 21:14:30|12046.1|12041.1|12046.3|12041.3|12046.4|12041.4|12046.1|12041.1|0
1656364490000|2022-06-27 21:14:50|12046.2|12041.2|12046.2|12041.2|12046.2|12041.2|12046.2|12041.2|0
1656364510000|2022-06-27 21:15:10|12047|12042|12047|12042|12047|12042|12047|12042|0
1656364520000|2022-06-27 21:15:20|12046.9|12041.9|12046.9|12041.9|12046.9|12041.9|12046.9|12041.9|0
1656364530000|2022-06-27 21:15:30|12047|12042|12047|12042|12047|12042|12047|12042|0
1656364540000|2022-06-27 21:15:40|12047.1|12042.1|12047.1|12042.1|12047.1|12042.1|12047.1|12042.1|0
1656364550000|2022-06-27 21:15:50|12047|12042|12047|12042|12047|12042|12047|12042|0
1656364570000|2022-06-27 21:16:10|12047.1|12042.1|12047.1|12042.1|12047.1|12042.1|12047.1|12042.1|0
1656364580000|2022-06-27 21:16:20|12047.2|12042.2|12047.1|12042.1|12047.2|12042.2|12047.1|12042.1|0
1656364600000|2022-06-27 21:16:40|12047.2|12042.2|12047|12042|12047.2|12042.2|12047|12042|0
1656364620000|2022-06-27 21:17:00|12046.9|12041.9|12046.3|12041.3|12046.9|12041.9|12046.3|12041.3|0
1656364630000|2022-06-27 21:17:10|12046.6|12041.6|12046.4|12041.4|12046.6|12041.6|12046.4|12041.4|0
1656364640000|2022-06-27 21:17:20|12046.9|12041.9|12046.4|12041.4|12046.9|12041.9|12046.4|12041.4|0
1656364660000|2022-06-27 21:17:40|12047.2|12042.2|12047.1|12042.1|12047.2|12042.2|12046.9|12041.9|0
1656364670000|2022-06-27 21:17:50|12046.6|12041.6|12047.6|12042.6|12047.6|12042.6|12046.6|12041.6|0
1656364680000|2022-06-27 21:18:00|12047.7|12042.7|12047.8|12042.8|12047.8|12042.8|12047.7|12042.7|0
1656364690000|2022-06-27 21:18:10|12047.9|12042.9|12047.7|12042.7|12047.9|12042.9|12047.7|12042.7|0
1656364700000|2022-06-27 21:18:20|12047.8|12042.8|12047.7|12042.7|12047.8|12042.8|12047.6|12042.6|0
1656364710000|2022-06-27 21:18:30|12047.8|12042.8|12047.8|12042.8|12047.8|12042.8|12047.8|12042.8|0
1656364730000|2022-06-27 21:18:50|12047.7|12042.7|12047.7|12042.7|12047.7|12042.7|12047.7|12042.7|0
1656364750000|2022-06-27 21:19:10|12047.6|12042.6|12047.6|12042.6|12047.6|12042.6|12047.6|12042.6|0
1656364780000|2022-06-27 21:19:40|12047.5|12042.5|12047.5|12042.5|12047.5|12042.5|12047.5|12042.5|0
1656364820000|2022-06-27 21:20:20|12047.6|12042.6|12047.5|12042.5|12047.6|12042.6|12047.5|12042.5|0
1656364830000|2022-06-27 21:20:30|12047.6|12042.6|12047.5|12042.5|12047.6|12042.6|12047.5|12042.5|0
1656364840000|2022-06-27 21:20:40|12047.6|12042.6|12047.6|12042.6|12047.6|12042.6|12047.6|12042.6|0
1656364850000|2022-06-27 21:20:50|12046.7|12041.7|12046.7|12041.7|12046.7|12041.7|12046.7|12041.7|0
1656364860000|2022-06-27 21:21:00|12046.3|12041.3|12046.7|12041.7|12046.7|12041.7|12046.3|12041.3|0
1656364870000|2022-06-27 21:21:10|12046.6|12041.6|12047.2|12042.2|12047.2|12042.2|12046.6|12041.6|0
1656364880000|2022-06-27 21:21:20|12047.3|12042.3|12047.3|12042.3|12047.3|12042.3|12047.3|12042.3|0
1656364900000|2022-06-27 21:21:40|12046.9|12041.9|12046.8|12041.8|12046.9|12041.9|12046.5|12041.5|0
1656364940000|2022-06-27 21:22:20|12046.5|12041.5|12046.7|12041.7|12046.7|12041.7|12046.5|12041.5|0
1656364950000|2022-06-27 21:22:30|12046.8|12041.8|12047.1|12042.1|12047.1|12042.1|12046.8|12041.8|0
1656364960000|2022-06-27 21:22:40|12046.9|12041.9|12046.9|12041.9|12046.9|12041.9|12046.9|12041.9|0
1656365000000|2022-06-27 21:23:20|12047|12042|12047.2|12042.2|12047.2|12042.2|12047|12042|0
1656365030000|2022-06-27 21:23:50|12046.8|12041.8|12046.7|12041.7|12046.8|12041.8|12046.7|12041.7|0
1656365040000|2022-06-27 21:24:00|12046.8|12041.8|12046.8|12041.8|12046.8|12041.8|12046.8|12041.8|0
1656365080000|2022-06-27 21:24:40|12046.9|12041.9|12046.9|12041.9|12046.9|12041.9|12046.9|12041.9|0
1656365090000|2022-06-27 21:24:50|12046.8|12041.8|12046.8|12041.8|12046.8|12041.8|12046.8|12041.8|0
1656365130000|2022-06-27 21:25:30|12046.7|12041.7|12046.7|12041.7|12046.7|12041.7|12046.7|12041.7|0
1656365140000|2022-06-27 21:25:40|12046.6|12041.6|12046.6|12041.6|12046.6|12041.6|12046.6|12041.6|0
1656365150000|2022-06-27 21:25:50|12047|12042|12046.5|12041.5|12047|12042|12046.5|12041.5|0
1656365160000|2022-06-27 21:26:00|12046.6|12041.6|12046.6|12041.6|12046.6|12041.6|12046.6|12041.6|0
1656365180000|2022-06-27 21:26:20|12046.7|12041.7|12046.7|12041.7|12046.7|12041.7|12046.7|12041.7|0
1656365230000|2022-06-27 21:27:10|12046.9|12041.9|12046.9|12041.9|12046.9|12041.9|12046.9|12041.9|0
1656365240000|2022-06-27 21:27:20|12046.8|12041.8|12046.8|12041.8|12046.8|12041.8|12046.8|12041.8|0
1656365270000|2022-06-27 21:27:50|12047|12042|12047|12042|12047|12042|12047|12042|0
1656365280000|2022-06-27 21:28:00|12047.2|12042.2|12047.2|12042.2|12047.2|12042.2|12047.2|12042.2|0
1656365320000|2022-06-27 21:28:40|12047.3|12042.3|12047.3|12042.3|12047.3|12042.3|12047.3|12042.3|0
1656365350000|2022-06-27 21:29:10|12047.1|12042.1|12047.1|12042.1|12047.1|12042.1|12047.1|12042.1|0
1656365390000|2022-06-27 21:29:50|12047|12042|12047|12042|12047|12042|12047|12042|0
1656365400000|2022-06-27 21:30:00|12047.1|12042.1|12047.1|12042.1|12047.1|12042.1|12047.1|12042.1|0
1656365430000|2022-06-27 21:30:30|12047|12042|12046.9|12041.9|12047|12042|12046.9|12041.9|0
1656365440000|2022-06-27 21:30:40|12047|12042|12047|12042|12047|12042|12047|12042|0
1656365450000|2022-06-27 21:30:50|12046.9|12041.9|12046.7|12041.7|12046.9|12041.9|12046.7|12041.7|0
1656365460000|2022-06-27 21:31:00|12046.5|12041.5|12046.5|12041.5|12046.5|12041.5|12046.5|12041.5|0
1656365510000|2022-06-27 21:31:50|12046.3|12041.3|12046.3|12041.3|12046.3|12041.3|12046.3|12041.3|0
1656365530000|2022-06-27 21:32:10|12046.9|12041.9|12046.9|12041.9|12046.9|12041.9|12046.9|12041.9|0
1656365550000|2022-06-27 21:32:30|12047|12042|12047|12042|12047|12042|12047|12042|0
1656365560000|2022-06-27 21:32:40|12047.1|12042.1|12047.1|12042.1|12047.1|12042.1|12047.1|12042.1|0
1656365570000|2022-06-27 21:32:50|12047.3|12042.3|12047.9|12042.9|12047.9|12042.9|12047.3|12042.3|0
1656365580000|2022-06-27 21:33:00|12048|12043|12047.6|12042.6|12048|12043|12047.6|12042.6|0
1656365650000|2022-06-27 21:34:10|12047.7|12042.7|12047.7|12042.7|12047.7|12042.7|12047.7|12042.7|0
1656365680000|2022-06-27 21:34:40|12047.4|12042.4|12047.4|12042.4|12047.4|12042.4|12047.4|12042.4|0
1656365690000|2022-06-27 21:34:50|12046.8|12041.8|12046.6|12041.6|12046.8|12041.8|12046.6|12041.6|0
1656365700000|2022-06-27 21:35:00|12046.4|12041.4|12046.6|12041.6|12046.6|12041.6|12046.4|12041.4|0
1656365710000|2022-06-27 21:35:10|12046.5|12041.5|12046.8|12041.8|12047|12042|12046.5|12041.5|0
1656365720000|2022-06-27 21:35:20|12047.1|12042.1|12046.5|12041.5|12047.1|12042.1|12046.5|12041.5|0
1656365730000|2022-06-27 21:35:30|12045.8|12040.8|12045.8|12040.8|12045.8|12040.8|12045.6|12040.6|0
1656365750000|2022-06-27 21:35:50|12045.6|12040.6|12045.9|12040.9|12045.9|12040.9|12045.6|12040.6|0
1656365760000|2022-06-27 21:36:00|12046|12041|12045.9|12040.9|12046|12041|12045.9|12040.9|0
1656365770000|2022-06-27 21:36:10|12045.8|12040.8|12045.8|12040.8|12045.8|12040.8|12045.8|12040.8|0
1656365790000|2022-06-27 21:36:30|12045.7|12040.7|12045.7|12040.7|12045.8|12040.8|12045.7|12040.7|0
1656365810000|2022-06-27 21:36:50|12045.8|12040.8|12045.6|12040.6|12045.8|12040.8|12045.6|12040.6|0
1656365850000|2022-06-27 21:37:30|12044.5|12039.5|12046|12041|12046|12041|12044.5|12039.5|0
1656365890000|2022-06-27 21:38:10|12045.9|12040.9|12044.9|12039.9|12045.9|12040.9|12044.9|12039.9|0
1656365900000|2022-06-27 21:38:20|12045|12040|12045|12040|12045|12040|12045|12040|0
1656365910000|2022-06-27 21:38:30|12044.9|12039.9|12045.4|12040.4|12045.4|12040.4|12044.3|12039.3|0
1656365920000|2022-06-27 21:38:40|12045.3|12040.3|12045.3|12040.3|12045.3|12040.3|12045.3|12040.3|0
1656365940000|2022-06-27 21:39:00|12045.2|12040.2|12045.2|12040.2|12045.2|12040.2|12045.2|12040.2|0
1656365950000|2022-06-27 21:39:10|12044.4|12039.4|12044|12039|12044.4|12039.4|12044|12039|0
1656365960000|2022-06-27 21:39:20|12043.9|12038.9|12043.9|12038.9|12043.9|12038.9|12043.9|12038.9|0
1656365970000|2022-06-27 21:39:30|12044|12039|12043.9|12038.9|12044|12039|12043.8|12038.8|0
1656365980000|2022-06-27 21:39:40|12045.1|12040.1|12043.5|12038.5|12045.1|12040.1|12040.4|12035.4|0
1656366000000|2022-06-27 21:40:00|12043.4|12038.4|12043.4|12038.4|12043.5|12038.5|12043.3|12038.3|0
1656366010000|2022-06-27 21:40:10|12043.3|12038.3|12043.3|12038.3|12043.3|12038.3|12043.3|12038.3|0
1656366020000|2022-06-27 21:40:20|12043.4|12038.4|12043.4|12038.4|12043.4|12038.4|12043.4|12038.4|0
1656366030000|2022-06-27 21:40:30|12043.3|12038.3|12043.3|12038.3|12043.4|12038.4|12043.3|12038.3|0
1656366040000|2022-06-27 21:40:40|12043.2|12038.2|12043.2|12038.2|12043.2|12038.2|12043.2|12038.2|0
1656366050000|2022-06-27 21:40:50|12043.1|12038.1|12043.1|12038.1|12043.1|12038.1|12043.1|12038.1|0
1656366060000|2022-06-27 21:41:00|12042.3|12037.3|12042.3|12037.3|12042.3|12037.3|12042.3|12037.3|0
1656366070000|2022-06-27 21:41:10|12042.1|12037.1|12042.2|12037.2|12042.2|12037.2|12042.1|12037.1|0
1656366080000|2022-06-27 21:41:20|12042|12037|12042.3|12037.3|12042.3|12037.3|12042|12037|0
1656366090000|2022-06-27 21:41:30|12042.2|12037.2|12042.2|12037.2|12042.2|12037.2|12042.2|12037.2|0
1656366100000|2022-06-27 21:41:40|12042.5|12037.5|12042.8|12037.8|12043.3|12038.3|12042.4|12037.4|0
1656366120000|2022-06-27 21:42:00|12042.9|12037.9|12042.5|12037.5|12042.9|12037.9|12042.5|12037.5|0
1656366130000|2022-06-27 21:42:10|12042.4|12037.4|12042.4|12037.4|12042.4|12037.4|12042.4|12037.4|0
1656366140000|2022-06-27 21:42:20|12042.3|12037.3|12042.5|12037.5|12042.5|12037.5|12042.3|12037.3|0
1656366150000|2022-06-27 21:42:30|12042.4|12037.4|12042.2|12037.2|12042.4|12037.4|12042.2|12037.2|0
1656366160000|2022-06-27 21:42:40|12042.1|12037.1|12042.1|12037.1|12042.1|12037.1|12041.8|12036.8|0
1656366170000|2022-06-27 21:42:50|12042|12037|12042|12037|12042|12037|12042|12037|0
1656366190000|2022-06-27 21:43:10|12041.5|12036.5|12041.5|12036.5|12041.5|12036.5|12041.5|12036.5|0
1656366200000|2022-06-27 21:43:20|12041.4|12036.4|12041.5|12036.5|12041.5|12036.5|12041.4|12036.4|0
1656366210000|2022-06-27 21:43:30|12041.3|12036.3|12041|12036|12041.5|12036.5|12041|12036|0
1656366230000|2022-06-27 21:43:50|12040.9|12035.9|12040.8|12035.8|12040.9|12035.9|12040.8|12035.8|0
1656366250000|2022-06-27 21:44:10|12040.7|12035.7|12040.7|12035.7|12040.7|12035.7|12040.7|12035.7|0
1656366280000|2022-06-27 21:44:40|12040.9|12035.9|12040.9|12035.9|12040.9|12035.9|12040.9|12035.9|0
1656366290000|2022-06-27 21:44:50|12041.2|12036.2|12041.2|12036.2|12041.2|12036.2|12041.2|12036.2|0
1656366300000|2022-06-27 21:45:00|12041.4|12036.4|12041.4|12036.4|12041.4|12036.4|12041.4|12036.4|0
1656366310000|2022-06-27 21:45:10|12041.2|12036.2|12040.9|12035.9|12041.2|12036.2|12040.9|12035.9|0
1656366320000|2022-06-27 21:45:20|12041|12036|12040.8|12035.8|12041|12036|12040.8|12035.8|0
1656366330000|2022-06-27 21:45:30|12040.9|12035.9|12040.9|12035.9|12040.9|12035.9|12040.9|12035.9|0
1656366340000|2022-06-27 21:45:40|12041|12036|12041.4|12036.4|12041.4|12036.4|12041|12036|0
1656366350000|2022-06-27 21:45:50|12041.3|12036.3|12041.3|12036.3|12041.3|12036.3|12041.3|12036.3|0
1656366360000|2022-06-27 21:46:00|12041.4|12036.4|12041.4|12036.4|12041.4|12036.4|12041.4|12036.4|0
1656366380000|2022-06-27 21:46:20|12041.3|12036.3|12041.5|12036.5|12041.5|12036.5|12041.3|12036.3|0
1656366390000|2022-06-27 21:46:30|12041.2|12036.2|12041.2|12036.2|12041.2|12036.2|12041.2|12036.2|0
1656366400000|2022-06-27 21:46:40|12040.8|12035.8|12041.7|12036.7|12041.7|12036.7|12040.8|12035.8|0
1656366410000|2022-06-27 21:46:50|12041|12036|12041|12036|12041|12036|12041|12036|0
1656366440000|2022-06-27 21:47:20|12040.7|12035.7|12042.1|12037.1|12042.1|12037.1|12040.7|12035.7|0
1656366450000|2022-06-27 21:47:30|12042.2|12037.2|12042|12037|12042.3|12037.3|12042|12037|0
1656366460000|2022-06-27 21:47:40|12042.1|12037.1|12042.1|12037.1|12042.1|12037.1|12042.1|12037.1|0
1656366470000|2022-06-27 21:47:50|12042.2|12037.2|12041.8|12036.8|12042.2|12037.2|12041.8|12036.8|0
1656366500000|2022-06-27 21:48:20|12042.2|12037.2|12042.2|12037.2|12042.2|12037.2|12042.2|12037.2|0
1656366550000|2022-06-27 21:49:10|12042.3|12037.3|12042.3|12037.3|12042.3|12037.3|12042.3|12037.3|0
1656366560000|2022-06-27 21:49:20|12042.6|12037.6|12042.6|12037.6|12042.6|12037.6|12042.6|12037.6|0
1656366570000|2022-06-27 21:49:30|12042.7|12037.7|12042.7|12037.7|12042.7|12037.7|12042.7|12037.7|0
1656366600000|2022-06-27 21:50:00|12043.3|12038.3|12042.8|12037.8|12043.3|12038.3|12042.8|12037.8|0
1656366630000|2022-06-27 21:50:30|12042.7|12037.7|12042.6|12037.6|12042.7|12037.7|12042.6|12037.6|0
1656366670000|2022-06-27 21:51:10|12042.5|12037.5|12042.5|12037.5|12042.5|12037.5|12042.5|12037.5|0
1656366690000|2022-06-27 21:51:30|12042.7|12037.7|12042.6|12037.6|12042.7|12037.7|12042.6|12037.6|0
1656366720000|2022-06-27 21:52:00|12042.5|12037.5|12042.5|12037.5|12042.5|12037.5|12042.5|12037.5|0
1656366730000|2022-06-27 21:52:10|12042.4|12037.4|12042.4|12037.4|12042.4|12037.4|12042.4|12037.4|0
1656366740000|2022-06-27 21:52:20|12042.3|12037.3|12042.3|12037.3|12042.3|12037.3|12042.3|12037.3|0
1656366770000|2022-06-27 21:52:50|12042.5|12037.5|12042.5|12037.5|12042.7|12037.7|12042.5|12037.5|0
1656366790000|2022-06-27 21:53:10|12042.6|12037.6|12042.6|12037.6|12042.7|12037.7|12042.6|12037.6|0
1656366820000|2022-06-27 21:53:40|12043.3|12038.3|12043.3|12038.3|12043.3|12038.3|12043.3|12038.3|0
1656366830000|2022-06-27 21:53:50|12043.2|12038.2|12043.2|12038.2|12043.2|12038.2|12043.2|12038.2|0
1656366840000|2022-06-27 21:54:00|12043.8|12038.8|12043.8|12038.8|12043.8|12038.8|12043.8|12038.8|0
1656366860000|2022-06-27 21:54:20|12043.7|12038.7|12043.8|12038.8|12043.8|12038.8|12043.7|12038.7|0
1656366870000|2022-06-27 21:54:30|12042.8|12037.8|12042.8|12037.8|12042.8|12037.8|12042.8|12037.8|0
1656366890000|2022-06-27 21:54:50|12042.9|12037.9|12042.9|12037.9|12042.9|12037.9|12042.9|12037.9|0
1656366940000|2022-06-27 21:55:40|12043.2|12038.2|12043.2|12038.2|12043.2|12038.2|12043.2|12038.2|0
1656366960000|2022-06-27 21:56:00|12043.8|12038.8|12043.3|12038.3|12043.8|12038.8|12043.3|12038.3|0
1656366970000|2022-06-27 21:56:10|12043.2|12038.2|12043.2|12038.2|12043.2|12038.2|12043.2|12038.2|0
1656366980000|2022-06-27 21:56:20|12043.3|12038.3|12043.3|12038.3|12043.3|12038.3|12043.3|12038.3|0
1656367010000|2022-06-27 21:56:50|12043.2|12038.2|12043.2|12038.2|12043.2|12038.2|12043.2|12038.2|0
1656367030000|2022-06-27 21:57:10|12042.9|12037.9|12042.9|12037.9|12042.9|12037.9|12042.9|12037.9|0
1656367050000|2022-06-27 21:57:30|12042.5|12037.5|12042.5|12037.5|12042.5|12037.5|12042.5|12037.5|0
1656367060000|2022-06-27 21:57:40|12042.6|12037.6|12043.5|12038.5|12043.5|12038.5|12042.6|12037.6|0
1656367070000|2022-06-27 21:57:50|12043.6|12038.6|12043.6|12038.6|12043.6|12038.6|12043.6|12038.6|0
1656367080000|2022-06-27 21:58:00|12043.8|12038.8|12043.8|12038.8|12043.8|12038.8|12043.8|12038.8|0
1656367090000|2022-06-27 21:58:10|12043.9|12038.9|12043.9|12038.9|12044|12039|12043.9|12038.9|0
1656367100000|2022-06-27 21:58:20|12044|12039|12044|12039|12044.1|12039.1|12044|12039|0
1656367110000|2022-06-27 21:58:30|12043.6|12038.6|12043.5|12038.5|12043.6|12038.6|12043.5|12038.5|0
1656367120000|2022-06-27 21:58:40|12043|12038|12044.1|12039.1|12044.1|12039.1|12043|12038|0
1656367130000|2022-06-27 21:58:50|12044.3|12039.3|12044.1|12039.1|12044.3|12039.3|12044.1|12039.1|0
1656367140000|2022-06-27 21:59:00|12043.3|12038.3|12043.2|12038.2|12043.3|12038.3|12043.2|12038.2|0
1656367150000|2022-06-27 21:59:10|12043.3|12038.3|12043.3|12038.3|12043.3|12038.3|12043.3|12038.3|0
1656367160000|2022-06-27 21:59:20|12043.2|12038.2|12043.3|12038.3|12043.3|12038.3|12043.2|12038.2|0
1656367170000|2022-06-27 21:59:30|12042.9|12037.9|12042.8|12037.8|12042.9|12037.9|12042.8|12037.8|0
1656367180000|2022-06-27 21:59:40|12042.6|12037.6|12042.6|12037.6|12042.6|12037.6|12042.6|12037.6|0
1656367190000|2022-06-27 21:59:50|12041.1|12036.1|12043|12038|12043|12038|12041.1|12036.1|0
1656367200000|2022-06-27 22:00:00|12044.9|12042.9|12046.2|12044.2|12049.7|12047.7|12042.7|12040.7|89
1656367210000|2022-06-27 22:00:10|12045.6|12043.6|12041.3|12039.3|12045.7|12043.7|12041.2|12039.2|21
1656367220000|2022-06-27 22:00:20|12041.2|12039.2|12042.3|12040.3|12043.1|12041.1|12041.2|12039.2|11
1656367230000|2022-06-27 22:00:30|12042.2|12040.2|12040.9|12038.9|12042.8|12040.8|12040.9|12038.9|17
1656367240000|2022-06-27 22:00:40|12040.8|12038.8|12039.2|12037.2|12040.8|12038.8|12038.3|12036.3|16
1656367250000|2022-06-27 22:00:50|12039.1|12037.1|12033.2|12031.2|12039.1|12037.1|12033.2|12031.2|19
1656367260000|2022-06-27 22:01:00|12033.3|12031.3|12033.7|12031.7|12033.9|12031.9|12033.2|12031.2|9
1656367270000|2022-06-27 22:01:10|12033.8|12031.8|12034.8|12032.8|12034.8|12032.8|12033.7|12031.7|5
1656367280000|2022-06-27 22:01:20|12035.6|12033.6|12036.8|12034.8|12037.1|12035.1|12035.6|12033.6|12
1656367290000|2022-06-27 22:01:30|12037.1|12035.1|12035.9|12033.9|12037.2|12035.2|12035.9|12033.9|8
1656367300000|2022-06-27 22:01:40|12035.6|12033.6|12031.6|12029.6|12035.6|12033.6|12031.6|12029.6|32
1656367310000|2022-06-27 22:01:50|12031.2|12029.2|12030.9|12028.9|12031.7|12029.7|12030.8|12028.8|11
1656367320000|2022-06-27 22:02:00|12031.1|12029.1|12030.7|12028.7|12031.8|12029.8|12030.3|12028.3|28
1656367330000|2022-06-27 22:02:10|12030.6|12028.6|12029.2|12027.2|12030.6|12028.6|12027.1|12025.1|52
1656367340000|2022-06-27 22:02:20|12028.8|12026.8|12029.4|12027.4|12029.4|12027.4|12027.6|12025.6|24
1656367350000|2022-06-27 22:02:30|12029.7|12027.7|12027.4|12025.4|12029.7|12027.7|12027.4|12025.4|14
1656367360000|2022-06-27 22:02:40|12027.6|12025.6|12030.1|12028.1|12030.1|12028.1|12027.1|12025.1|24
1656367370000|2022-06-27 22:02:50|12029.9|12027.9|12029.7|12027.7|12030.7|12028.7|12029.6|12027.6|16
1656367380000|2022-06-27 22:03:00|12029.8|12027.8|12029.1|12027.1|12029.8|12027.8|12028.8|12026.8|1
1656367390000|2022-06-27 22:03:10|12029.3|12027.3|12028.4|12026.4|12029.4|12027.4|12028.4|12026.4|4
1656367400000|2022-06-27 22:03:20|12029.3|12027.3|12029.7|12027.7|12029.7|12027.7|12028.9|12026.9|13
1656367410000|2022-06-27 22:03:30|12029.8|12027.8|12031.1|12029.1|12031.1|12029.1|12029.8|12027.8|5
1656367420000|2022-06-27 22:03:40|12030.9|12028.9|12029.8|12027.8|12031.1|12029.1|12029.8|12027.8|8
1656367430000|2022-06-27 22:03:50|12030.1|12028.1|12029.4|12027.4|12030.1|12028.1|12028.3|12026.3|16
1656367440000|2022-06-27 22:04:00|12029.6|12027.6|12030.1|12028.1|12030.2|12028.2|12029.4|12027.4|3
1656367450000|2022-06-27 22:04:10|12030.2|12028.2|12030.1|12028.1|12030.2|12028.2|12030.1|12028.1|2
1656367460000|2022-06-27 22:04:20|12030.2|12028.2|12029.1|12027.1|12030.2|12028.2|12029.1|12027.1|2
1656367470000|2022-06-27 22:04:30|12028.9|12026.9|12029.4|12027.4|12029.4|12027.4|12028.9|12026.9|5
1656367480000|2022-06-27 22:04:40|12029.7|12027.7|12029.8|12027.8|12030.6|12028.6|12029.7|12027.7|6
1656367490000|2022-06-27 22:04:50|12029.2|12027.2|12029.9|12027.9|12029.9|12027.9|12029.2|12027.2|9
1656367500000|2022-06-27 22:05:00|12029.8|12027.8|12029.6|12027.6|12030.3|12028.3|12029.3|12027.3|7
1656367510000|2022-06-27 22:05:10|12029.4|12027.4|12029.4|12027.4|12029.4|12027.4|12029.2|12027.2|2
1656367520000|2022-06-27 22:05:20|12029.3|12027.3|12028.4|12026.4|12029.3|12027.3|12028.3|12026.3|8
1656367530000|2022-06-27 22:05:30|12028.3|12026.3|12028.4|12026.4|12028.4|12026.4|12028.2|12026.2|2
1656367540000|2022-06-27 22:05:40|12028.3|12026.3|12030.3|12028.3|12030.6|12028.6|12028.3|12026.3|7
1656367550000|2022-06-27 22:05:50|12030.2|12028.2|12029.9|12027.9|12030.2|12028.2|12029.7|12027.7|1
1656367560000|2022-06-27 22:06:00|12029.8|12027.8|12027.8|12025.8|12029.8|12027.8|12027.1|12025.1|14
1656367570000|2022-06-27 22:06:10|12027.7|12025.7|12028.8|12026.8|12028.8|12026.8|12027.7|12025.7|0
1656367580000|2022-06-27 22:06:20|12028.9|12026.9|12028.7|12026.7|12028.9|12026.9|12028.2|12026.2|5
1656367590000|2022-06-27 22:06:30|12028.8|12026.8|12029.2|12027.2|12029.3|12027.3|12028.7|12026.7|1
1656367600000|2022-06-27 22:06:40|12029.1|12027.1|12030.1|12028.1|12030.1|12028.1|12028.8|12026.8|8
1656367610000|2022-06-27 22:06:50|12030.3|12028.3|12030.4|12028.4|12030.6|12028.6|12030.3|12028.3|5
1656367620000|2022-06-27 22:07:00|12030.6|12028.6|12030.4|12028.4|12030.9|12028.9|12030.3|12028.3|13
1656367630000|2022-06-27 22:07:10|12030.3|12028.3|12029.4|12027.4|12030.3|12028.3|12029.1|12027.1|5
1656367640000|2022-06-27 22:07:20|12029.2|12027.2|12029.3|12027.3|12029.4|12027.4|12029.2|12027.2|2
1656367650000|2022-06-27 22:07:30|12029.4|12027.4|12030.1|12028.1|12030.2|12028.2|12029.2|12027.2|3
1656367660000|2022-06-27 22:07:40|12030.2|12028.2|12030.4|12028.4|12030.4|12028.4|12030.2|12028.2|0
1656367670000|2022-06-27 22:07:50|12030.3|12028.3|12030.2|12028.2|12030.3|12028.3|12029.8|12027.8|1
1656367680000|2022-06-27 22:08:00|12030.3|12028.3|12030.6|12028.6|12030.7|12028.7|12030.1|12028.1|5
1656367690000|2022-06-27 22:08:10|12030.7|12028.7|12029.9|12027.9|12030.9|12028.9|12029.8|12027.8|3
1656367700000|2022-06-27 22:08:20|12029.8|12027.8|12028.6|12026.6|12029.8|12027.8|12028.6|12026.6|6
1656367710000|2022-06-27 22:08:30|12028.4|12026.4|12027.4|12025.4|12028.4|12026.4|12027.4|12025.4|7
1656367720000|2022-06-27 22:08:40|12027.3|12025.3|12026.7|12024.7|12027.3|12025.3|12026.7|12024.7|8
1656367730000|2022-06-27 22:08:50|12026.6|12024.6|12027.3|12025.3|12027.3|12025.3|12026.6|12024.6|3
1656367740000|2022-06-27 22:09:00|12027.2|12025.2|12029.7|12027.7|12029.7|12027.7|12027.1|12025.1|16
1656367750000|2022-06-27 22:09:10|12029.8|12027.8|12029.7|12027.7|12030.3|12028.3|12029.7|12027.7|1
1656367760000|2022-06-27 22:09:20|12029.6|12027.6|12029.7|12027.7|12029.7|12027.7|12029.6|12027.6|0
1656367770000|2022-06-27 22:09:30|12029.6|12027.6|12028.7|12026.7|12029.6|12027.6|12028.7|12026.7|3
1656367780000|2022-06-27 22:09:40|12028.4|12026.4|12029.2|12027.2|12029.2|12027.2|12028.4|12026.4|4
1656367790000|2022-06-27 22:09:50|12029.1|12027.1|12029.6|12027.6|12029.8|12027.8|12028.9|12026.9|11
1656367800000|2022-06-27 22:10:00|12029.7|12027.7|12029.8|12027.8|12030.1|12028.1|12029.7|12027.7|5
1656367810000|2022-06-27 22:10:10|12029.9|12027.9|12029.7|12027.7|12030.1|12028.1|12029.7|12027.7|1
1656367820000|2022-06-27 22:10:20|12029.8|12027.8|12029.9|12027.9|12029.9|12027.9|12029.8|12027.8|0
1656367840000|2022-06-27 22:10:40|12030.1|12028.1|12030.1|12028.1|12030.1|12028.1|12029.7|12027.7|4
1656367850000|2022-06-27 22:10:50|12031.7|12029.7|12031.3|12029.3|12031.8|12029.8|12031.2|12029.2|3
1656367860000|2022-06-27 22:11:00|12031.2|12029.2|12031.4|12029.4|12033.3|12031.3|12031.1|12029.1|24
1656367870000|2022-06-27 22:11:10|12031.6|12029.6|12031.1|12029.1|12032.1|12030.1|12030.9|12028.9|11
1656367880000|2022-06-27 22:11:20|12030.9|12028.9|12031.2|12029.2|12031.3|12029.3|12030.9|12028.9|1
1656367890000|2022-06-27 22:11:30|12030.9|12028.9|12031.1|12029.1|12031.4|12029.4|12030.8|12028.8|2
1656367900000|2022-06-27 22:11:40|12031.2|12029.2|12029.8|12027.8|12031.2|12029.2|12029.8|12027.8|3
1656367910000|2022-06-27 22:11:50|12029.9|12027.9|12029.2|12027.2|12029.9|12027.9|12029.1|12027.1|6
1656367920000|2022-06-27 22:12:00|12029.3|12027.3|12029.4|12027.4|12029.8|12027.8|12029.2|12027.2|5
1656367930000|2022-06-27 22:12:10|12029.3|12027.3|12029.4|12027.4|12029.4|12027.4|12029.3|12027.3|1
1656367940000|2022-06-27 22:12:20|12029.3|12027.3|12029.4|12027.4|12029.4|12027.4|12029.3|12027.3|0
1656367950000|2022-06-27 22:12:30|12029.3|12027.3|12029.2|12027.2|12029.3|12027.3|12029.1|12027.1|1
1656367960000|2022-06-27 22:12:40|12029.4|12027.4|12029.3|12027.3|12029.6|12027.6|12029.3|12027.3|2
1656367970000|2022-06-27 22:12:50|12029.2|12027.2|12029.1|12027.1|12029.2|12027.2|12029.1|12027.1|0
1656367980000|2022-06-27 22:13:00|12028.9|12026.9|12028.9|12026.9|12028.9|12026.9|12028.8|12026.8|2
1656367990000|2022-06-27 22:13:10|12029.3|12027.3|12029.3|12027.3|12029.3|12027.3|12029.3|12027.3|6
1656368000000|2022-06-27 22:13:20|12029.4|12027.4|12027.7|12025.7|12029.4|12027.4|12027.6|12025.6|31
1656368010000|2022-06-27 22:13:30|12027.6|12025.6|12027.6|12025.6|12027.7|12025.7|12027.3|12025.3|5
1656368020000|2022-06-27 22:13:40|12027.4|12025.4|12027.2|12025.2|12027.4|12025.4|12027.2|12025.2|0
1656368030000|2022-06-27 22:13:50|12027.1|12025.1|12025.3|12023.3|12027.1|12025.1|12025.3|12023.3|42
1656368040000|2022-06-27 22:14:00|12025.2|12023.2|12025.1|12023.1|12025.7|12023.7|12024.1|12022.1|17
1656368050000|2022-06-27 22:14:10|12025.2|12023.2|12025.8|12023.8|12026.2|12024.2|12025.2|12023.2|2
1656368060000|2022-06-27 22:14:20|12025.9|12023.9|12024.9|12022.9|12025.9|12023.9|12024.3|12022.3|32
1656368070000|2022-06-27 22:14:30|12024.7|12022.7|12025.7|12023.7|12025.7|12023.7|12024.6|12022.6|6
1656368080000|2022-06-27 22:14:40|12025.8|12023.8|12025.9|12023.9|12025.9|12023.9|12025.8|12023.8|0
1656368090000|2022-06-27 22:14:50|12025.7|12023.7|12027.1|12025.1|12027.2|12025.2|12025.7|12023.7|12
1656368100000|2022-06-27 22:15:00|12027.2|12025.2|12026.7|12024.7|12027.2|12025.2|12026.6|12024.6|7
1656368110000|2022-06-27 22:15:10|12026.6|12024.6|12026.7|12024.7|12026.7|12024.7|12026.4|12024.4|0
1656368120000|2022-06-27 22:15:20|12026.9|12024.9|12026.9|12024.9|12026.9|12024.9|12026.9|12024.9|2
1656368130000|2022-06-27 22:15:30|12027.1|12025.1|12028.1|12026.1|12028.3|12026.3|12027.1|12025.1|3
1656368140000|2022-06-27 22:15:40|12027.9|12025.9|12029.2|12027.2|12029.2|12027.2|12027.7|12025.7|6
1656368150000|2022-06-27 22:15:50|12029.4|12027.4|12028.2|12026.2|12029.4|12027.4|12028.2|12026.2|7
1656368160000|2022-06-27 22:16:00|12028.1|12026.1|12026.7|12024.7|12028.1|12026.1|12026.7|12024.7|0
1656368170000|2022-06-27 22:16:10|12026.6|12024.6|12026.7|12024.7|12027.7|12025.7|12026.2|12024.2|10
1656368180000|2022-06-27 22:16:20|12026.8|12024.8|12026.8|12024.8|12026.8|12024.8|12026.4|12024.4|1
1656368190000|2022-06-27 22:16:30|12026.7|12024.7|12026.8|12024.8|12026.9|12024.9|12026.2|12024.2|0
1656368200000|2022-06-27 22:16:40|12026.7|12024.7|12026.9|12024.9|12026.9|12024.9|12026.6|12024.6|0
1656368210000|2022-06-27 22:16:50|12026.8|12024.8|12026.3|12024.3|12027.1|12025.1|12026.2|12024.2|2
1656368220000|2022-06-27 22:17:00|12027.1|12025.1|12027.4|12025.4|12027.6|12025.6|12026.8|12024.8|3
1656368230000|2022-06-27 22:17:10|12027.6|12025.6|12027.6|12025.6|12027.6|12025.6|12027.4|12025.4|0
1656368240000|2022-06-27 22:17:20|12027.7|12025.7|12027.7|12025.7|12027.7|12025.7|12027.4|12025.4|4
1656368250000|2022-06-27 22:17:30|12027.6|12025.6|12027.4|12025.4|12027.7|12025.7|12027.2|12025.2|10
1656368260000|2022-06-27 22:17:40|12027.6|12025.6|12027.7|12025.7|12027.7|12025.7|12027.4|12025.4|0
1656368270000|2022-06-27 22:17:50|12027.4|12025.4|12026.8|12024.8|12027.4|12025.4|12026.6|12024.6|5
1656368280000|2022-06-27 22:18:00|12027.3|12025.3|12027.6|12025.6|12027.6|12025.6|12026.4|12024.4|34
1656368290000|2022-06-27 22:18:10|12027.4|12025.4|12027.1|12025.1|12027.6|12025.6|12026.4|12024.4|9
1656368300000|2022-06-27 22:18:20|12026.9|12024.9|12025.7|12023.7|12026.9|12024.9|12025.7|12023.7|25
1656368310000|2022-06-27 22:18:30|12025.8|12023.8|12025.4|12023.4|12026.1|12024.1|12025.4|12023.4|2
1656368320000|2022-06-27 22:18:40|12025.3|12023.3|12026.2|12024.2|12026.2|12024.2|12025.1|12023.1|6
1656368330000|2022-06-27 22:18:50|12026.4|12024.4|12026.3|12024.3|12026.6|12024.6|12026.2|12024.2|1
1656368340000|2022-06-27 22:19:00|12026.4|12024.4|12025.9|12023.9|12027.1|12025.1|12025.8|12023.8|9
1656368350000|2022-06-27 22:19:10|12025.8|12023.8|12026.4|12024.4|12026.4|12024.4|12025.8|12023.8|4
1656368360000|2022-06-27 22:19:20|12026.3|12024.3|12025.9|12023.9|12026.4|12024.4|12025.9|12023.9|0
1656368370000|2022-06-27 22:19:30|12026.1|12024.1|12025.9|12023.9|12026.4|12024.4|12025.9|12023.9|1
1656368380000|2022-06-27 22:19:40|12025.8|12023.8|12025.3|12023.3|12025.8|12023.8|12024.9|12022.9|17
1656368390000|2022-06-27 22:19:50|12024.8|12022.8|12023.6|12021.6|12024.8|12022.8|12023.4|12021.4|26
1656368400000|2022-06-27 22:20:00|12024.9|12022.9|12025.1|12023.1|12025.3|12023.3|12024.3|12022.3|18
1656368410000|2022-06-27 22:20:10|12025.2|12023.2|12025.3|12023.3|12025.6|12023.6|12025.2|12023.2|4
1656368420000|2022-06-27 22:20:20|12025.2|12023.2|12024.6|12022.6|12025.2|12023.2|12024.2|12022.2|5
1656368430000|2022-06-27 22:20:30|12024.4|12022.4|12024.2|12022.2|12024.6|12022.6|12023.8|12021.8|12
1656368440000|2022-06-27 22:20:40|12024.1|12022.1|12023.8|12021.8|12024.2|12022.2|12022.2|12020.2|29
1656368450000|2022-06-27 22:20:50|12023.7|12021.7|12023.2|12021.2|12023.7|12021.7|12023.2|12021.2|7
1656368460000|2022-06-27 22:21:00|12023.4|12021.4|12023.7|12021.7|12023.7|12021.7|12022.7|12020.7|19
1656368470000|2022-06-27 22:21:10|12023.6|12021.6|12023.6|12021.6|12023.6|12021.6|12023.4|12021.4|0
1656368480000|2022-06-27 22:21:20|12023.1|12021.1|12022.3|12020.3|12023.1|12021.1|12022.3|12020.3|3
1656368490000|2022-06-27 22:21:30|12022.4|12020.4|12022.2|12020.2|12022.4|12020.4|12021.6|12019.6|19
1656368500000|2022-06-27 22:21:40|12022.1|12020.1|12022.4|12020.4|12022.7|12020.7|12022.1|12020.1|8
1656368510000|2022-06-27 22:21:50|12022.6|12020.6|12022.6|12020.6|12023.7|12021.7|12022.6|12020.6|10
1656368520000|2022-06-27 22:22:00|12022.4|12020.4|12023.1|12021.1|12023.1|12021.1|12021.8|12019.8|8
1656368530000|2022-06-27 22:22:10|12023.2|12021.2|12022.9|12020.9|12023.2|12021.2|12022.4|12020.4|9
1656368540000|2022-06-27 22:22:20|12022.8|12020.8|12023.1|12021.1|12023.1|12021.1|12022.2|12020.2|12
1656368550000|2022-06-27 22:22:30|12023.4|12021.4|12023.3|12021.3|12023.6|12021.6|12023.3|12021.3|4
1656368560000|2022-06-27 22:22:40|12023.6|12021.6|12023.4|12021.4|12023.7|12021.7|12023.4|12021.4|4
1656368570000|2022-06-27 22:22:50|12023.6|12021.6|12023.6|12021.6|12023.6|12021.6|12023.6|12021.6|0
1656368580000|2022-06-27 22:23:00|12023.8|12021.8|12023.9|12021.9|12023.9|12021.9|12023.8|12021.8|4
1656368590000|2022-06-27 22:23:10|12024.3|12022.3|12023.7|12021.7|12024.4|12022.4|12023.7|12021.7|6
1656368600000|2022-06-27 22:23:20|12023.8|12021.8|12023.6|12021.6|12023.9|12021.9|12023.6|12021.6|2
1656368610000|2022-06-27 22:23:30|12023.7|12021.7|12023.7|12021.7|12023.8|12021.8|12023.6|12021.6|1
1656368620000|2022-06-27 22:23:40|12023.6|12021.6|12023.6|12021.6|12023.7|12021.7|12023.6|12021.6|1
1656368630000|2022-06-27 22:23:50|12023.4|12021.4|12023.4|12021.4|12023.4|12021.4|12023.4|12021.4|0
1656368640000|2022-06-27 22:24:00|12023.6|12021.6|12023.8|12021.8|12023.8|12021.8|12023.6|12021.6|3
1656368650000|2022-06-27 22:24:10|12023.7|12021.7|12023.7|12021.7|12023.7|12021.7|12023.3|12021.3|3
1656368660000|2022-06-27 22:24:20|12023.8|12021.8|12023.7|12021.7|12023.8|12021.8|12023.6|12021.6|0
1656368670000|2022-06-27 22:24:30|12023.6|12021.6|12023.6|12021.6|12023.7|12021.7|12023.6|12021.6|0
1656368680000|2022-06-27 22:24:40|12023.7|12021.7|12023.7|12021.7|12023.8|12021.8|12023.7|12021.7|1
1656368690000|2022-06-27 22:24:50|12023.8|12021.8|12023.7|12021.7|12023.8|12021.8|12023.7|12021.7|0
1656368700000|2022-06-27 22:25:00|12023.8|12021.8|12023.8|12021.8|12023.9|12021.9|12023.7|12021.7|5
1656368710000|2022-06-27 22:25:10|12023.7|12021.7|12023.6|12021.6|12023.8|12021.8|12023.4|12021.4|6
1656368720000|2022-06-27 22:25:20|12023.4|12021.4|12023.3|12021.3|12023.6|12021.6|12023.3|12021.3|1
1656368730000|2022-06-27 22:25:30|12023.4|12021.4|12023.3|12021.3|12023.4|12021.4|12023.3|12021.3|0
1656368740000|2022-06-27 22:25:40|12023.7|12021.7|12024.4|12022.4|12024.4|12022.4|12023.7|12021.7|11
1656368750000|2022-06-27 22:25:50|12024.2|12022.2|12024.1|12022.1|12024.2|12022.2|12023.8|12021.8|3
1656368760000|2022-06-27 22:26:00|12024.2|12022.2|12023.8|12021.8|12024.2|12022.2|12023.8|12021.8|1
1656368780000|2022-06-27 22:26:20|12024.4|12022.4|12024.3|12022.3|12024.4|12022.4|12024.3|12022.3|2
1656368790000|2022-06-27 22:26:30|12023.3|12021.3|12022.8|12020.8|12023.6|12021.6|12022.4|12020.4|18
1656368800000|2022-06-27 22:26:40|12022.6|12020.6|12023.2|12021.2|12023.2|12021.2|12022.6|12020.6|3
1656368810000|2022-06-27 22:26:50|12022.7|12020.7|12022.7|12020.7|12022.7|12020.7|12022.7|12020.7|0
1656368820000|2022-06-27 22:27:00|12022.8|12020.8|12022.7|12020.7|12023.1|12021.1|12022.7|12020.7|4
1656368830000|2022-06-27 22:27:10|12022.9|12020.9|12022.7|12020.7|12022.9|12020.9|12022.7|12020.7|0
1656368840000|2022-06-27 22:27:20|12022.6|12020.6|12022.7|12020.7|12022.8|12020.8|12022.6|12020.6|0
1656368850000|2022-06-27 22:27:30|12022.4|12020.4|12022.3|12020.3|12022.4|12020.4|12022.2|12020.2|6
1656368860000|2022-06-27 22:27:40|12022.6|12020.6|12022.3|12020.3|12022.6|12020.6|12022.3|12020.3|2
1656368870000|2022-06-27 22:27:50|12022.2|12020.2|12021.9|12019.9|12022.4|12020.4|12021.9|12019.9|12
1656368880000|2022-06-27 22:28:00|12022.1|12020.1|12023.2|12021.2|12023.2|12021.2|12021.9|12019.9|4
1656368890000|2022-06-27 22:28:10|12023.1|12021.1|12023.1|12021.1|12023.2|12021.2|12022.4|12020.4|1
1656368910000|2022-06-27 22:28:30|12023.2|12021.2|12022.9|12020.9|12023.3|12021.3|12022.7|12020.7|2
1656368920000|2022-06-27 22:28:40|12022.8|12020.8|12023.6|12021.6|12023.6|12021.6|12022.7|12020.7|6
1656368940000|2022-06-27 22:29:00|12023.7|12021.7|12023.9|12021.9|12024.1|12022.1|12023.6|12021.6|2
1656368950000|2022-06-27 22:29:10|12024.1|12022.1|12026.6|12024.6|12026.6|12024.6|12023.6|12021.6|29
1656368960000|2022-06-27 22:29:20|12026.3|12024.3|12026.3|12024.3|12026.6|12024.6|12026.1|12024.1|4
1656368970000|2022-06-27 22:29:30|12026.1|12024.1|12025.9|12023.9|12026.4|12024.4|12025.7|12023.7|4
1656368980000|2022-06-27 22:29:40|12025.8|12023.8|12026.2|12024.2|12026.8|12024.8|12025.8|12023.8|3
1656368990000|2022-06-27 22:29:50|12026.1|12024.1|12025.1|12023.1|12026.2|12024.2|12024.9|12022.9|24
1656369000000|2022-06-27 22:30:00|12024.9|12022.9|12026.1|12024.1|12026.2|12024.2|12024.4|12022.4|10
1656369010000|2022-06-27 22:30:10|12026.2|12024.2|12025.9|12023.9|12026.2|12024.2|12025.7|12023.7|0
1656369020000|2022-06-27 22:30:20|12025.8|12023.8|12026.1|12024.1|12026.1|12024.1|12025.8|12023.8|0
1656369030000|2022-06-27 22:30:30|12025.9|12023.9|12026.8|12024.8|12026.8|12024.8|12025.8|12023.8|5
1656369040000|2022-06-27 22:30:40|12026.7|12024.7|12027.1|12025.1|12027.1|12025.1|12026.7|12024.7|3
1656369050000|2022-06-27 22:30:50|12027.6|12025.6|12026.7|12024.7|12027.6|12025.6|12026.7|12024.7|6
1656369060000|2022-06-27 22:31:00|12026.1|12024.1|12025.9|12023.9|12027.1|12025.1|12025.8|12023.8|16
1656369070000|2022-06-27 22:31:10|12025.7|12023.7|12025.7|12023.7|12025.8|12023.8|12025.6|12023.6|2
1656369080000|2022-06-27 22:31:20|12025.6|12023.6|12025.7|12023.7|12025.9|12023.9|12024.8|12022.8|6
1656369090000|2022-06-27 22:31:30|12025.6|12023.6|12025.6|12023.6|12025.8|12023.8|12025.3|12023.3|1
1656369100000|2022-06-27 22:31:40|12025.4|12023.4|12026.1|12024.1|12026.1|12024.1|12024.7|12022.7|5
1656369120000|2022-06-27 22:32:00|12025.9|12023.9|12025.7|12023.7|12026.1|12024.1|12025.6|12023.6|1
1656369130000|2022-06-27 22:32:10|12025.6|12023.6|12025.8|12023.8|12026.1|12024.1|12025.1|12023.1|4
1656369140000|2022-06-27 22:32:20|12025.7|12023.7|12025.9|12023.9|12026.2|12024.2|12025.2|12023.2|3
1656369150000|2022-06-27 22:32:30|12025.4|12023.4|12025.4|12023.4|12025.8|12023.8|12025.3|12023.3|2
1656369160000|2022-06-27 22:32:40|12025.6|12023.6|12025.9|12023.9|12025.9|12023.9|12025.6|12023.6|0
1656369170000|2022-06-27 22:32:50|12025.8|12023.8|12025.7|12023.7|12025.8|12023.8|12025.6|12023.6|1
1656369180000|2022-06-27 22:33:00|12025.6|12023.6|12025.6|12023.6|12025.7|12023.7|12024.9|12022.9|1
1656369190000|2022-06-27 22:33:10|12025.8|12023.8|12026.9|12024.9|12026.9|12024.9|12025.3|12023.3|2
1656369200000|2022-06-27 22:33:20|12026.4|12024.4|12026.4|12024.4|12026.4|12024.4|12026.4|12024.4|1
1656369210000|2022-06-27 22:33:30|12025.9|12023.9|12026.2|12024.2|12026.2|12024.2|12025.9|12023.9|1
1656369220000|2022-06-27 22:33:40|12026.4|12024.4|12026.9|12024.9|12027.2|12025.2|12026.3|12024.3|4
1656369230000|2022-06-27 22:33:50|12027.1|12025.1|12027.7|12025.7|12027.7|12025.7|12027.1|12025.1|5
1656369240000|2022-06-27 22:34:00|12027.6|12025.6|12026.6|12024.6|12027.6|12025.6|12026.6|12024.6|1
1656369250000|2022-06-27 22:34:10|12025.8|12023.8|12026.3|12024.3|12026.4|12024.4|12025.8|12023.8|5
1656369260000|2022-06-27 22:34:20|12026.2|12024.2|12026.2|12024.2|12026.2|12024.2|12026.2|12024.2|0
1656369270000|2022-06-27 22:34:30|12026.1|12024.1|12026.1|12024.1|12026.1|12024.1|12026.1|12024.1|1
1656369280000|2022-06-27 22:34:40|12026.2|12024.2|12026.3|12024.3|12026.4|12024.4|12026.2|12024.2|0
1656369290000|2022-06-27 22:34:50|12027.2|12025.2|12027.3|12025.3|12027.6|12025.6|12026.9|12024.9|3
1656369300000|2022-06-27 22:35:00|12027.6|12025.6|12027.8|12025.8|12027.8|12025.8|12027.3|12025.3|11
1656369310000|2022-06-27 22:35:10|12027.7|12025.7|12027.6|12025.6|12027.7|12025.7|12027.6|12025.6|5
1656369320000|2022-06-27 22:35:20|12026.9|12024.9|12027.1|12025.1|12027.2|12025.2|12026.9|12024.9|3
1656369330000|2022-06-27 22:35:30|12027.6|12025.6|12027.6|12025.6|12027.6|12025.6|12027.6|12025.6|1
1656369340000|2022-06-27 22:35:40|12027.3|12025.3|12027.6|12025.6|12027.7|12025.7|12027.3|12025.3|17
1656369350000|2022-06-27 22:35:50|12027.2|12025.2|12027.7|12025.7|12027.7|12025.7|12027.2|12025.2|5
1656369360000|2022-06-27 22:36:00|12027.8|12025.8|12027.6|12025.6|12027.8|12025.8|12027.6|12025.6|1
1656369370000|2022-06-27 22:36:10|12027.4|12025.4|12026.7|12024.7|12027.4|12025.4|12026.6|12024.6|6
1656369380000|2022-06-27 22:36:20|12026.8|12024.8|12027.1|12025.1|12027.6|12025.6|12026.8|12024.8|3
1656369390000|2022-06-27 22:36:30|12026.3|12024.3|12026.9|12024.9|12026.9|12024.9|12026.3|12024.3|8
1656369400000|2022-06-27 22:36:40|12026.7|12024.7|12026.7|12024.7|12026.7|12024.7|12026.7|12024.7|2
1656369410000|2022-06-27 22:36:50|12026.6|12024.6|12026.6|12024.6|12026.7|12024.7|12026.6|12024.6|0
1656369420000|2022-06-27 22:37:00|12026.3|12024.3|12025.8|12023.8|12026.6|12024.6|12025.8|12023.8|5
1656369430000|2022-06-27 22:37:10|12026.2|12024.2|12026.3|12024.3|12026.3|12024.3|12026.2|12024.2|3
1656369440000|2022-06-27 22:37:20|12026.4|12024.4|12027.2|12025.2|12027.2|12025.2|12026.4|12024.4|4
1656369450000|2022-06-27 22:37:30|12026.9|12024.9|12027.6|12025.6|12027.6|12025.6|12026.9|12024.9|1
1656369460000|2022-06-27 22:37:40|12027.7|12025.7|12026.8|12024.8|12027.8|12025.8|12026.8|12024.8|8
1656369470000|2022-06-27 22:37:50|12026.7|12024.7|12027.7|12025.7|12027.7|12025.7|12026.7|12024.7|2
1656369480000|2022-06-27 22:38:00|12027.6|12025.6|12027.4|12025.4|12027.8|12025.8|12027.3|12025.3|4
1656369490000|2022-06-27 22:38:10|12027.3|12025.3|12027.3|12025.3|12027.3|12025.3|12027.3|12025.3|0
1656369500000|2022-06-27 22:38:20|12027.4|12025.4|12026.7|12024.7|12027.4|12025.4|12026.7|12024.7|2
1656369510000|2022-06-27 22:38:30|12026.3|12024.3|12026.3|12024.3|12026.3|12024.3|12026.3|12024.3|1
1656369520000|2022-06-27 22:38:40|12025.9|12023.9|12026.2|12024.2|12026.4|12024.4|12025.8|12023.8|4
1656369530000|2022-06-27 22:38:50|12026.1|12024.1|12026.2|12024.2|12026.8|12024.8|12025.9|12023.9|7
1656369540000|2022-06-27 22:39:00|12026.4|12024.4|12027.1|12025.1|12027.2|12025.2|12026.3|12024.3|1
1656369550000|2022-06-27 22:39:10|12027.2|12025.2|12027.6|12025.6|12027.6|12025.6|12027.2|12025.2|0
1656369560000|2022-06-27 22:39:20|12027.3|12025.3|12026.2|12024.2|12027.3|12025.3|12026.2|12024.2|1
1656369570000|2022-06-27 22:39:30|12026.6|12024.6|12026.1|12024.1|12026.6|12024.6|12025.6|12023.6|5
1656369580000|2022-06-27 22:39:40|12026.2|12024.2|12025.9|12023.9|12026.2|12024.2|12025.9|12023.9|1
1656369590000|2022-06-27 22:39:50|12026.1|12024.1|12026.2|12024.2|12026.2|12024.2|12025.6|12023.6|2
1656369600000|2022-06-27 22:40:00|12025.9|12023.9|12026.8|12024.8|12027.3|12025.3|12025.9|12023.9|7
1656369610000|2022-06-27 22:40:10|12026.6|12024.6|12026.6|12024.6|12026.7|12024.7|12026.6|12024.6|0
1656369620000|2022-06-27 22:40:20|12026.7|12024.7|12026.7|12024.7|12026.7|12024.7|12026.6|12024.6|0
1656369630000|2022-06-27 22:40:30|12026.6|12024.6|12026.7|12024.7|12026.8|12024.8|12026.3|12024.3|0
1656369650000|2022-06-27 22:40:50|12026.9|12024.9|12026.9|12024.9|12026.9|12024.9|12026.9|12024.9|0
1656369660000|2022-06-27 22:41:00|12026.3|12024.3|12026.8|12024.8|12026.8|12024.8|12026.3|12024.3|1
1656369670000|2022-06-27 22:41:10|12026.9|12024.9|12026.2|12024.2|12026.9|12024.9|12025.8|12023.8|2
1656369680000|2022-06-27 22:41:20|12026.1|12024.1|12026.4|12024.4|12026.4|12024.4|12025.9|12023.9|1
1656369690000|2022-06-27 22:41:30|12026.8|12024.8|12026.3|12024.3|12026.8|12024.8|12026.3|12024.3|1
1656369700000|2022-06-27 22:41:40|12026.4|12024.4|12026.8|12024.8|12026.8|12024.8|12026.4|12024.4|5
1656369710000|2022-06-27 22:41:50|12026.7|12024.7|12025.7|12023.7|12026.7|12024.7|12025.7|12023.7|6
1656369720000|2022-06-27 22:42:00|12025.8|12023.8|12025.9|12023.9|12025.9|12023.9|12025.7|12023.7|0
1656369730000|2022-06-27 22:42:10|12025.8|12023.8|12026.1|12024.1|12026.1|12024.1|12025.8|12023.8|0
1656369740000|2022-06-27 22:42:20|12025.8|12023.8|12026.1|12024.1|12026.1|12024.1|12025.8|12023.8|1
1656369750000|2022-06-27 22:42:30|12026.3|12024.3|12026.3|12024.3|12026.3|12024.3|12026.3|12024.3|1
1656369760000|2022-06-27 22:42:40|12026.4|12024.4|12026.4|12024.4|12026.8|12024.8|12026.3|12024.3|4
1656369780000|2022-06-27 22:43:00|12026.6|12024.6|12026.6|12024.6|12026.6|12024.6|12026.6|12024.6|0
1656369790000|2022-06-27 22:43:10|12026.2|12024.2|12025.9|12023.9|12026.3|12024.3|12025.8|12023.8|3
1656369800000|2022-06-27 22:43:20|12026.1|12024.1|12026.1|12024.1|12026.1|12024.1|12025.8|12023.8|1
1656369810000|2022-06-27 22:43:30|12025.9|12023.9|12025.8|12023.8|12025.9|12023.9|12025.7|12023.7|2
1656369820000|2022-06-27 22:43:40|12025.7|12023.7|12026.4|12024.4|12026.4|12024.4|12025.4|12023.4|7
1656369830000|2022-06-27 22:43:50|12026.6|12024.6|12026.2|12024.2|12026.6|12024.6|12026.2|12024.2|1
1656369840000|2022-06-27 22:44:00|12026.3|12024.3|12026.3|12024.3|12026.3|12024.3|12026.2|12024.2|0
1656369860000|2022-06-27 22:44:20|12026.1|12024.1|12026.3|12024.3|12026.4|12024.4|12026.1|12024.1|2
1656369870000|2022-06-27 22:44:30|12026.2|12024.2|12026.2|12024.2|12026.2|12024.2|12026.1|12024.1|1
1656369880000|2022-06-27 22:44:40|12026.1|12024.1|12026.3|12024.3|12026.3|12024.3|12026.1|12024.1|1
1656369890000|2022-06-27 22:44:50|12026.2|12024.2|12026.4|12024.4|12026.4|12024.4|12026.2|12024.2|1
1656369900000|2022-06-27 22:45:00|12026.3|12024.3|12027.7|12025.7|12027.7|12025.7|12026.2|12024.2|24
1656369910000|2022-06-27 22:45:10|12027.8|12025.8|12027.7|12025.7|12027.8|12025.8|12027.7|12025.7|3
1656369920000|2022-06-27 22:45:20|12027.8|12025.8|12030.2|12028.2|12030.2|12028.2|12027.8|12025.8|35
1656369930000|2022-06-27 22:45:30|12029.8|12027.8|12029.2|12027.2|12030.9|12028.9|12029.1|12027.1|18
1656369940000|2022-06-27 22:45:40|12029.3|12027.3|12027.9|12025.9|12029.3|12027.3|12027.6|12025.6|11
1656369950000|2022-06-27 22:45:50|12027.8|12025.8|12027.9|12025.9|12027.9|12025.9|12027.8|12025.8|1
1656369960000|2022-06-27 22:46:00|12028.3|12026.3|12029.3|12027.3|12029.3|12027.3|12027.9|12025.9|9
1656369970000|2022-06-27 22:46:10|12029.2|12027.2|12029.7|12027.7|12029.9|12027.9|12029.2|12027.2|3
1656369980000|2022-06-27 22:46:20|12029.8|12027.8|12029.6|12027.6|12029.8|12027.8|12029.6|12027.6|0
1656369990000|2022-06-27 22:46:30|12029.4|12027.4|12029.2|12027.2|12029.4|12027.4|12028.7|12026.7|6
1656370000000|2022-06-27 22:46:40|12029.1|12027.1|12029.1|12027.1|12029.2|12027.2|12028.3|12026.3|7
1656370010000|2022-06-27 22:46:50|12028.9|12026.9|12028.9|12026.9|12028.9|12026.9|12028.9|12026.9|0
1656370020000|2022-06-27 22:47:00|12028.6|12026.6|12029.1|12027.1|12029.1|12027.1|12028.3|12026.3|3
1656370030000|2022-06-27 22:47:10|12029.2|12027.2|12029.9|12027.9|12030.1|12028.1|12029.1|12027.1|1
1656370040000|2022-06-27 22:47:20|12029.7|12027.7|12030.6|12028.6|12030.6|12028.6|12029.7|12027.7|3
1656370050000|2022-06-27 22:47:30|12030.7|12028.7|12030.1|12028.1|12031.1|12029.1|12029.8|12027.8|19
1656370060000|2022-06-27 22:47:40|12030.2|12028.2|12030.1|12028.1|12030.3|12028.3|12029.8|12027.8|5
1656370070000|2022-06-27 22:47:50|12029.8|12027.8|12029.2|12027.2|12030.1|12028.1|12029.2|12027.2|2
1656370080000|2022-06-27 22:48:00|12029.3|12027.3|12030.1|12028.1|12030.1|12028.1|12029.3|12027.3|5
1656370090000|2022-06-27 22:48:10|12030.2|12028.2|12029.9|12027.9|12030.7|12028.7|12029.9|12027.9|5
1656370100000|2022-06-27 22:48:20|12030.1|12028.1|12030.4|12028.4|12030.4|12028.4|12029.9|12027.9|3
1656370110000|2022-06-27 22:48:30|12030.6|12028.6|12031.1|12029.1|12031.3|12029.3|12030.4|12028.4|5
1656370120000|2022-06-27 22:48:40|12031.2|12029.2|12031.1|12029.1|12031.3|12029.3|12031.1|12029.1|4
1656370130000|2022-06-27 22:48:50|12030.8|12028.8|12030.4|12028.4|12030.8|12028.8|12030.4|12028.4|1
1656370140000|2022-06-27 22:49:00|12030.8|12028.8|12031.3|12029.3|12031.4|12029.4|12030.8|12028.8|5
1656370150000|2022-06-27 22:49:10|12031.4|12029.4|12030.9|12028.9|12031.4|12029.4|12030.8|12028.8|1
1656370160000|2022-06-27 22:49:20|12030.8|12028.8|12030.8|12028.8|12030.8|12028.8|12030.6|12028.6|2
1656370170000|2022-06-27 22:49:30|12030.7|12028.7|12029.1|12027.1|12030.7|12028.7|12029.1|12027.1|7
1656370180000|2022-06-27 22:49:40|12029.2|12027.2|12029.2|12027.2|12029.4|12027.4|12029.1|12027.1|5
1656370190000|2022-06-27 22:49:50|12029.3|12027.3|12028.6|12026.6|12029.3|12027.3|12028.6|12026.6|5
1656370200000|2022-06-27 22:50:00|12028.4|12026.4|12028.1|12026.1|12028.6|12026.6|12028.1|12026.1|1
1656370210000|2022-06-27 22:50:10|12028.6|12026.6|12028.9|12026.9|12029.2|12027.2|12028.6|12026.6|3
1656370220000|2022-06-27 22:50:20|12029.2|12027.2|12029.7|12027.7|12029.7|12027.7|12029.2|12027.2|2
1656370230000|2022-06-27 22:50:30|12029.9|12027.9|12029.9|12027.9|12029.9|12027.9|12029.8|12027.8|4
1656370240000|2022-06-27 22:50:40|12029.8|12027.8|12029.4|12027.4|12029.8|12027.8|12029.4|12027.4|1
1656370250000|2022-06-27 22:50:50|12029.3|12027.3|12029.3|12027.3|12029.6|12027.6|12028.8|12026.8|2
1656370260000|2022-06-27 22:51:00|12029.2|12027.2|12028.4|12026.4|12029.2|12027.2|12028.3|12026.3|0
1656370270000|2022-06-27 22:51:10|12028.3|12026.3|12028.4|12026.4|12028.4|12026.4|12028.3|12026.3|1
1656370280000|2022-06-27 22:51:20|12029.1|12027.1|12028.7|12026.7|12029.1|12027.1|12028.6|12026.6|4
1656370290000|2022-06-27 22:51:30|12028.8|12026.8|12028.8|12026.8|12028.8|12026.8|12028.7|12026.7|0
1656370300000|2022-06-27 22:51:40|12028.7|12026.7|12028.3|12026.3|12028.7|12026.7|12028.3|12026.3|2
1656370320000|2022-06-27 22:52:00|12027.9|12025.9|12028.6|12026.6|12028.7|12026.7|12027.8|12025.8|4
1656370330000|2022-06-27 22:52:10|||||||||1
1656370340000|2022-06-27 22:52:20|12028.4|12026.4|12028.2|12026.2|12028.4|12026.4|12028.2|12026.2|2
1656370350000|2022-06-27 22:52:30|12028.3|12026.3|12028.4|12026.4|12028.6|12026.6|12028.2|12026.2|2
1656370360000|2022-06-27 22:52:40|12028.6|12026.6|12028.3|12026.3|12028.6|12026.6|12028.3|12026.3|0
1656370370000|2022-06-27 22:52:50|12028.2|12026.2|12028.8|12026.8|12028.8|12026.8|12028.2|12026.2|1
1656370380000|2022-06-27 22:53:00|12028.7|12026.7|12029.2|12027.2|12029.2|12027.2|12028.7|12026.7|3
1656370390000|2022-06-27 22:53:10|12028.8|12026.8|12029.2|12027.2|12029.2|12027.2|12028.8|12026.8|2
1656370400000|2022-06-27 22:53:20|12029.3|12027.3|12029.8|12027.8|12029.8|12027.8|12029.3|12027.3|0
1656370410000|2022-06-27 22:53:30|12029.9|12027.9|12030.4|12028.4|12030.4|12028.4|12029.9|12027.9|3
1656370420000|2022-06-27 22:53:40|12030.6|12028.6|12030.7|12028.7|12030.7|12028.7|12030.6|12028.6|2
1656370430000|2022-06-27 22:53:50|12030.8|12028.8|12030.8|12028.8|12031.1|12029.1|12030.8|12028.8|7
1656370440000|2022-06-27 22:54:00|12030.9|12028.9|12030.3|12028.3|12031.2|12029.2|12030.3|12028.3|12
1656370450000|2022-06-27 22:54:10|12030.2|12028.2|12030.2|12028.2|12030.4|12028.4|12030.1|12028.1|1
1656370460000|2022-06-27 22:54:20|12030.1|12028.1|12030.3|12028.3|12030.3|12028.3|12030.1|12028.1|1
1656370470000|2022-06-27 22:54:30|12030.4|12028.4|12030.3|12028.3|12030.4|12028.4|12030.3|12028.3|1
1656370480000|2022-06-27 22:54:40|12030.4|12028.4|12030.4|12028.4|12030.4|12028.4|12030.3|12028.3|2
1656370490000|2022-06-27 22:54:50|12030.6|12028.6|12030.4|12028.4|12030.6|12028.6|12030.4|12028.4|0
1656370500000|2022-06-27 22:55:00|12030.6|12028.6|12030.6|12028.6|12030.7|12028.7|12030.4|12028.4|0
1656370510000|2022-06-27 22:55:10|12030.9|12028.9|12031.4|12029.4|12031.4|12029.4|12030.9|12028.9|17
1656370520000|2022-06-27 22:55:20|12031.2|12029.2|12031.7|12029.7|12031.7|12029.7|12031.2|12029.2|5
1656370530000|2022-06-27 22:55:30|12031.3|12029.3|12031.3|12029.3|12031.3|12029.3|12031.2|12029.2|4
1656370540000|2022-06-27 22:55:40|12031.2|12029.2|12030.4|12028.4|12031.6|12029.6|12030.4|12028.4|6
1656370560000|2022-06-27 22:56:00|12030.8|12028.8|12030.8|12028.8|12030.8|12028.8|12030.8|12028.8|1
1656370570000|2022-06-27 22:56:10|12031.3|12029.3|12031.6|12029.6|12031.6|12029.6|12031.3|12029.3|1
1656370580000|2022-06-27 22:56:20|12031.7|12029.7|12031.8|12029.8|12031.8|12029.8|12031.7|12029.7|9
1656370590000|2022-06-27 22:56:30|12031.6|12029.6|12031.7|12029.7|12031.7|12029.7|12031.3|12029.3|28
1656370600000|2022-06-27 22:56:40|12031.2|12029.2|12030.8|12028.8|12031.2|12029.2|12030.8|12028.8|4
1656370610000|2022-06-27 22:56:50|12031.2|12029.2|12030.7|12028.7|12031.2|12029.2|12030.7|12028.7|3
1656370620000|2022-06-27 22:57:00|12030.9|12028.9|12030.8|12028.8|12030.9|12028.9|12030.8|12028.8|0
1656370640000|2022-06-27 22:57:20|12030.9|12028.9|12030.9|12028.9|12031.1|12029.1|12030.9|12028.9|0
1656370650000|2022-06-27 22:57:30|12031.2|12029.2|12030.9|12028.9|12031.2|12029.2|12030.9|12028.9|5
1656370660000|2022-06-27 22:57:40|12030.8|12028.8|12030.4|12028.4|12030.8|12028.8|12030.4|12028.4|2
1656370670000|2022-06-27 22:57:50|12030.6|12028.6|12030.4|12028.4|12030.6|12028.6|12030.4|12028.4|0
1656370690000|2022-06-27 22:58:10|12030.6|12028.6|12030.6|12028.6|12030.6|12028.6|12030.6|12028.6|1
1656370710000|2022-06-27 22:58:30|12030.8|12028.8|12030.8|12028.8|12030.8|12028.8|12030.7|12028.7|2
1656370720000|2022-06-27 22:58:40|12030.9|12028.9|12030.8|12028.8|12031.1|12029.1|12030.8|12028.8|3
1656370730000|2022-06-27 22:58:50|12030.9|12028.9|12030.8|12028.8|12031.1|12029.1|12030.8|12028.8|0
1656370740000|2022-06-27 22:59:00|12030.9|12028.9|12031.1|12029.1|12031.1|12029.1|12030.8|12028.8|1
1656370750000|2022-06-27 22:59:10|12031.2|12029.2|12031.2|12029.2|12031.2|12029.2|12031.2|12029.2|0
1656370760000|2022-06-27 22:59:20|12031.3|12029.3|12031.7|12029.7|12031.7|12029.7|12031.3|12029.3|6
1656370770000|2022-06-27 22:59:30|12031.8|12029.8|12031.8|12029.8|12031.8|12029.8|12031.8|12029.8|1
1656370780000|2022-06-27 22:59:40|12031.7|12029.7|12031.2|12029.2|12031.7|12029.7|12031.1|12029.1|7
1656370790000|2022-06-27 22:59:50|12031.1|12029.1|12030.1|12028.1|12031.1|12029.1|12030.1|12028.1|3
1656370800000|2022-06-27 23:00:00|12029.9|12027.9|12030.6|12028.6|12030.6|12028.6|12029.9|12027.9|5
1656370810000|2022-06-27 23:00:10|12030.4|12028.4|12030.1|12028.1|12030.6|12028.6|12030.1|12028.1|7
1656370820000|2022-06-27 23:00:20|12030.2|12028.2|12029.2|12027.2|12030.3|12028.3|12029.2|12027.2|6
1656370830000|2022-06-27 23:00:30|12029.3|12027.3|12029.9|12027.9|12029.9|12027.9|12029.3|12027.3|1
1656370850000|2022-06-27 23:00:50|12030.1|12028.1|12031.7|12029.7|12031.7|12029.7|12030.1|12028.1|11
1656370860000|2022-06-27 23:01:00|||||||||2
1656370880000|2022-06-27 23:01:20|||||||||2
1656370890000|2022-06-27 23:01:30|12031.8|12029.8|12032.7|12030.7|12034.7|12032.7|12031.8|12029.8|22
1656370900000|2022-06-27 23:01:40|12033.1|12031.1|12033.1|12031.1|12033.4|12031.4|12032.2|12030.2|10
1656370910000|2022-06-27 23:01:50|12033.7|12031.7|12034.2|12032.2|12034.6|12032.6|12033.6|12031.6|9
1656370920000|2022-06-27 23:02:00|12034.3|12032.3|12036.2|12034.2|12036.2|12034.2|12034.3|12032.3|16
1656370930000|2022-06-27 23:02:10|12036.6|12034.6|12037.7|12035.7|12038.3|12036.3|12036.1|12034.1|43
1656370940000|2022-06-27 23:02:20|12037.6|12035.6|12037.9|12035.9|12037.9|12035.9|12037.3|12035.3|2
1656370950000|2022-06-27 23:02:30|12038.6|12036.6|12037.9|12035.9|12038.6|12036.6|12037.8|12035.8|10
1656370960000|2022-06-27 23:02:40|12037.7|12035.7|12037.3|12035.3|12037.7|12035.7|12037.1|12035.1|3
1656370970000|2022-06-27 23:02:50|12037.4|12035.4|12037.4|12035.4|12038.3|12036.3|12037.4|12035.4|10
1656370980000|2022-06-27 23:03:00|12037.6|12035.6|12038.4|12036.4|12038.4|12036.4|12037.4|12035.4|0
1656370990000|2022-06-27 23:03:10|12038.6|12036.6|12038.3|12036.3|12038.9|12036.9|12038.2|12036.2|14
1656371000000|2022-06-27 23:03:20|12038.1|12036.1|12037.4|12035.4|12038.2|12036.2|12037.4|12035.4|4
1656371010000|2022-06-27 23:03:30|12037.6|12035.6|12037.8|12035.8|12037.9|12035.9|12037.4|12035.4|4
1656371020000|2022-06-27 23:03:40|12037.7|12035.7|12038.3|12036.3|12038.3|12036.3|12037.7|12035.7|6
1656371030000|2022-06-27 23:03:50|12038.4|12036.4|12039.8|12037.8|12040.7|12038.7|12038.4|12036.4|30
1656371040000|2022-06-27 23:04:00|12039.7|12037.7|12039.9|12037.9|12040.1|12038.1|12039.3|12037.3|17
1656371050000|2022-06-27 23:04:10|12039.7|12037.7|12038.3|12036.3|12040.1|12038.1|12038.3|12036.3|4
1656371060000|2022-06-27 23:04:20|12038.2|12036.2|12038.2|12036.2|12038.2|12036.2|12038.2|12036.2|0
1656371070000|2022-06-27 23:04:30|12037.3|12035.3|12037.1|12035.1|12037.4|12035.4|12036.4|12034.4|10
1656371080000|2022-06-27 23:04:40|12037.2|12035.2|12037.7|12035.7|12037.7|12035.7|12036.4|12034.4|7
1656371090000|2022-06-27 23:04:50|12037.8|12035.8|12037.1|12035.1|12037.9|12035.9|12037.1|12035.1|0
1656371100000|2022-06-27 23:05:00|12036.9|12034.9|12036.4|12034.4|12036.9|12034.9|12036.2|12034.2|4
1656371110000|2022-06-27 23:05:10|12036.6|12034.6|12036.6|12034.6|12036.6|12034.6|12036.6|12034.6|2
1656371120000|2022-06-27 23:05:20|12036.7|12034.7|12037.6|12035.6|12037.7|12035.7|12036.6|12034.6|9
1656371130000|2022-06-27 23:05:30|12037.7|12035.7|12038.7|12036.7|12038.7|12036.7|12037.6|12035.6|3
1656371140000|2022-06-27 23:05:40|12038.8|12036.8|12038.4|12036.4|12038.8|12036.8|12038.4|12036.4|1
1656371150000|2022-06-27 23:05:50|12038.3|12036.3|12038.4|12036.4|12038.8|12036.8|12037.7|12035.7|8
1656371160000|2022-06-27 23:06:00|12038.6|12036.6|12038.4|12036.4|12039.2|12037.2|12038.4|12036.4|6
1656371170000|2022-06-27 23:06:10|12038.7|12036.7|12038.4|12036.4|12038.7|12036.7|12038.3|12036.3|12
1656371190000|2022-06-27 23:06:30|12038.6|12036.6|12038.6|12036.6|12038.6|12036.6|12038.6|12036.6|1
1656371200000|2022-06-27 23:06:40|12038.4|12036.4|12038.2|12036.2|12038.4|12036.4|12038.2|12036.2|2
1656371210000|2022-06-27 23:06:50|12037.8|12035.8|12037.6|12035.6|12037.8|12035.8|12037.6|12035.6|2
1656371220000|2022-06-27 23:07:00|12037.4|12035.4|12036.6|12034.6|12037.4|12035.4|12036.4|12034.4|11
1656371230000|2022-06-27 23:07:10|12036.4|12034.4|12037.2|12035.2|12037.3|12035.3|12036.4|12034.4|2
1656371240000|2022-06-27 23:07:20|12037.3|12035.3|12037.9|12035.9|12038.1|12036.1|12037.2|12035.2|4
1656371250000|2022-06-27 23:07:30|12037.7|12035.7|12037.4|12035.4|12037.7|12035.7|12037.3|12035.3|1
1656371260000|2022-06-27 23:07:40|12037.6|12035.6|12037.8|12035.8|12037.8|12035.8|12037.6|12035.6|0
1656371280000|2022-06-27 23:08:00|12037.7|12035.7|12037.3|12035.3|12037.7|12035.7|12037.3|12035.3|1
1656371290000|2022-06-27 23:08:10|12037.4|12035.4|12037.4|12035.4|12037.6|12035.6|12037.3|12035.3|1
1656371300000|2022-06-27 23:08:20|12037.3|12035.3|12037.3|12035.3|12037.6|12035.6|12037.3|12035.3|1
1656371310000|2022-06-27 23:08:30|12036.7|12034.7|12036.3|12034.3|12036.8|12034.8|12036.3|12034.3|3
1656371320000|2022-06-27 23:08:40|12036.1|12034.1|12036.3|12034.3|12036.6|12034.6|12036.1|12034.1|7
1656371330000|2022-06-27 23:08:50|12036.4|12034.4|12036.3|12034.3|12036.4|12034.4|12036.3|12034.3|0
1656371340000|2022-06-27 23:09:00|12036.1|12034.1|12036.4|12034.4|12036.6|12034.6|12035.2|12033.2|8
1656371350000|2022-06-27 23:09:10|12036.6|12034.6|12036.8|12034.8|12037.2|12035.2|12036.6|12034.6|1
1656371360000|2022-06-27 23:09:20|12037.1|12035.1|12037.1|12035.1|12037.1|12035.1|12037.1|12035.1|0
1656371370000|2022-06-27 23:09:30|12036.9|12034.9|12036.8|12034.8|12036.9|12034.9|12036.4|12034.4|3
1656371390000|2022-06-27 23:09:50|12037.3|12035.3|12038.1|12036.1|12038.1|12036.1|12037.3|12035.3|3
1656371400000|2022-06-27 23:10:00|12037.9|12035.9|12038.9|12036.9|12039.2|12037.2|12037.6|12035.6|12
1656371410000|2022-06-27 23:10:10|12038.8|12036.8|12040.8|12038.8|12041.6|12039.6|12038.8|12036.8|28
1656371420000|2022-06-27 23:10:20|12040.7|12038.7|12040.9|12038.9|12041.1|12039.1|12040.7|12038.7|1
1656371430000|2022-06-27 23:10:30|12040.8|12038.8|12040.4|12038.4|12040.9|12038.9|12040.4|12038.4|2
1656371440000|2022-06-27 23:10:40|12040.1|12038.1|12041.2|12039.2|12041.2|12039.2|12040.1|12038.1|7
1656371450000|2022-06-27 23:10:50|12041.3|12039.3|12041.4|12039.4|12042.1|12040.1|12041.1|12039.1|8
1656371460000|2022-06-27 23:11:00|12041.3|12039.3|12040.4|12038.4|12041.3|12039.3|12040.3|12038.3|7
1656371470000|2022-06-27 23:11:10|12040.1|12038.1|12040.2|12038.2|12040.7|12038.7|12040.1|12038.1|9
1656371480000|2022-06-27 23:11:20|12040.4|12038.4|12040.9|12038.9|12040.9|12038.9|12040.2|12038.2|5
1656371490000|2022-06-27 23:11:30|12041.1|12039.1|12038.3|12036.3|12042.2|12040.2|12037.9|12035.9|48
1656371500000|2022-06-27 23:11:40|12038.4|12036.4|12038.6|12036.6|12039.3|12037.3|12038.3|12036.3|2
1656371510000|2022-06-27 23:11:50|12039.1|12037.1|12038.4|12036.4|12039.6|12037.6|12038.4|12036.4|7
1656371520000|2022-06-27 23:12:00|12038.7|12036.7|12038.2|12036.2|12038.7|12036.7|12038.1|12036.1|5
1656371530000|2022-06-27 23:12:10|12038.1|12036.1|12038.6|12036.6|12038.6|12036.6|12038.1|12036.1|2
1656371540000|2022-06-27 23:12:20|12038.7|12036.7|12038.3|12036.3|12039.3|12037.3|12038.3|12036.3|2
1656371550000|2022-06-27 23:12:30|12038.4|12036.4|12037.9|12035.9|12038.4|12036.4|12037.9|12035.9|5
1656371560000|2022-06-27 23:12:40|12037.8|12035.8|12038.1|12036.1|12038.1|12036.1|12037.8|12035.8|0
1656371570000|2022-06-27 23:12:50|12037.9|12035.9|12036.7|12034.7|12038.1|12036.1|12036.7|12034.7|6
1656371580000|2022-06-27 23:13:00|12036.8|12034.8|12036.6|12034.6|12037.1|12035.1|12036.6|12034.6|1
1656371590000|2022-06-27 23:13:10|12036.4|12034.4|12036.6|12034.6|12036.7|12034.7|12036.4|12034.4|1
1656371600000|2022-06-27 23:13:20|12036.4|12034.4|12038.2|12036.2|12038.2|12036.2|12035.6|12033.6|11
1656371610000|2022-06-27 23:13:30|12038.6|12036.6|12037.6|12035.6|12038.6|12036.6|12037.6|12035.6|5
1656371620000|2022-06-27 23:13:40|12037.3|12035.3|12037.7|12035.7|12037.7|12035.7|12037.3|12035.3|4
1656371630000|2022-06-27 23:13:50|12037.6|12035.6|12037.7|12035.7|12037.7|12035.7|12037.2|12035.2|2
1656371640000|2022-06-27 23:14:00|12039.1|12037.1|12040.7|12038.7|12040.7|12038.7|12038.9|12036.9|24
1656371650000|2022-06-27 23:14:10|12040.6|12038.6|12040.2|12038.2|12040.6|12038.6|12040.2|12038.2|1
1656371660000|2022-06-27 23:14:20|12040.3|12038.3|12039.7|12037.7|12040.3|12038.3|12039.7|12037.7|0
1656371670000|2022-06-27 23:14:30|12039.4|12037.4|12039.3|12037.3|12039.4|12037.4|12039.3|12037.3|0
1656371680000|2022-06-27 23:14:40|12039.4|12037.4|12039.4|12037.4|12039.6|12037.6|12039.3|12037.3|2
1656371690000|2022-06-27 23:14:50|12039.3|12037.3|12039.8|12037.8|12040.1|12038.1|12039.3|12037.3|1
1656371700000|2022-06-27 23:15:00|12039.9|12037.9|12040.3|12038.3|12040.3|12038.3|12039.8|12037.8|0
1656371710000|2022-06-27 23:15:10|12040.2|12038.2|12039.8|12037.8|12040.2|12038.2|12039.4|12037.4|5
1656371720000|2022-06-27 23:15:20|12039.9|12037.9|12040.2|12038.2|12040.3|12038.3|12039.9|12037.9|0
1656371730000|2022-06-27 23:15:30|12040.1|12038.1|12039.8|12037.8|12040.2|12038.2|12039.8|12037.8|0
1656371740000|2022-06-27 23:15:40|12039.7|12037.7|12038.7|12036.7|12039.7|12037.7|12038.7|12036.7|3
1656371750000|2022-06-27 23:15:50|12038.6|12036.6|12038.9|12036.9|12038.9|12036.9|12038.3|12036.3|4
1656371760000|2022-06-27 23:16:00|12038.4|12036.4|12038.2|12036.2|12038.7|12036.7|12038.2|12036.2|1
1656371770000|2022-06-27 23:16:10|12037.4|12035.4|12037.4|12035.4|12037.6|12035.6|12037.4|12035.4|3
1656371780000|2022-06-27 23:16:20|12037.6|12035.6|12037.3|12035.3|12037.7|12035.7|12037.3|12035.3|0
1656371790000|2022-06-27 23:16:30|12037.4|12035.4|12037.3|12035.3|12037.4|12035.4|12037.3|12035.3|0
1656371800000|2022-06-27 23:16:40|12037.7|12035.7|12037.7|12035.7|12037.7|12035.7|12037.4|12035.4|4
1656371810000|2022-06-27 23:16:50|12037.6|12035.6|12037.7|12035.7|12037.7|12035.7|12037.3|12035.3|1
1656371820000|2022-06-27 23:17:00|12037.6|12035.6|12037.3|12035.3|12037.7|12035.7|12037.3|12035.3|0
1656371830000|2022-06-27 23:17:10|12037.4|12035.4|12036.9|12034.9|12037.4|12035.4|12036.9|12034.9|5
1656371840000|2022-06-27 23:17:20|||||||||1
1656371850000|2022-06-27 23:17:30|12037.2|12035.2|12036.8|12034.8|12037.2|12035.2|12036.8|12034.8|4
1656371860000|2022-06-27 23:17:40|12036.7|12034.7|12036.8|12034.8|12036.8|12034.8|12036.4|12034.4|3
1656371870000|2022-06-27 23:17:50|12036.7|12034.7|12037.3|12035.3|12037.6|12035.6|12036.7|12034.7|5
1656371880000|2022-06-27 23:18:00|12037.4|12035.4|12036.9|12034.9|12037.4|12035.4|12036.8|12034.8|0
1656371890000|2022-06-27 23:18:10|12036.6|12034.6|12038.4|12036.4|12038.6|12036.6|12036.6|12034.6|5
1656371900000|2022-06-27 23:18:20|12038.7|12036.7|12038.9|12036.9|12038.9|12036.9|12038.6|12036.6|3
1656371910000|2022-06-27 23:18:30|12038.8|12036.8|12038.7|12036.7|12038.9|12036.9|12038.6|12036.6|1
1656371920000|2022-06-27 23:18:40|12039.4|12037.4|12038.9|12036.9|12039.4|12037.4|12038.9|12036.9|4
1656371930000|2022-06-27 23:18:50|12039.2|12037.2|12038.9|12036.9|12039.3|12037.3|12038.8|12036.8|0
1656371940000|2022-06-27 23:19:00|12039.1|12037.1|12039.3|12037.3|12039.3|12037.3|12038.9|12036.9|0
1656371960000|2022-06-27 23:19:20|12039.6|12037.6|12039.9|12037.9|12040.2|12038.2|12039.6|12037.6|2
1656371970000|2022-06-27 23:19:30|12040.1|12038.1|12040.1|12038.1|12040.3|12038.3|12040.1|12038.1|0
1656371980000|2022-06-27 23:19:40|12039.9|12037.9|12039.6|12037.6|12039.9|12037.9|12039.4|12037.4|1
1656371990000|2022-06-27 23:19:50|12039.4|12037.4|12039.4|12037.4|12039.9|12037.9|12039.4|12037.4|1
1656372000000|2022-06-27 23:20:00|12039.6|12037.6|12039.7|12037.7|12039.8|12037.8|12039.2|12037.2|2
1656372010000|2022-06-27 23:20:10|12039.4|12037.4|12039.6|12037.6|12039.6|12037.6|12039.4|12037.4|0
1656372020000|2022-06-27 23:20:20|12039.7|12037.7|12040.2|12038.2|12040.2|12038.2|12039.7|12037.7|1
1656372030000|2022-06-27 23:20:30|12039.8|12037.8|12039.6|12037.6|12039.9|12037.9|12039.4|12037.4|0
1656372040000|2022-06-27 23:20:40|12039.7|12037.7|12039.4|12037.4|12039.7|12037.7|12039.3|12037.3|1
1656372050000|2022-06-27 23:20:50|12039.3|12037.3|12039.1|12037.1|12039.6|12037.6|12039.1|12037.1|0
1656372060000|2022-06-27 23:21:00|12038.6|12036.6|12038.4|12036.4|12038.7|12036.7|12038.4|12036.4|0
1656372070000|2022-06-27 23:21:10|12038.6|12036.6|12038.6|12036.6|12038.6|12036.6|12038.6|12036.6|1
1656372080000|2022-06-27 23:21:20|12038.4|12036.4|12038.1|12036.1|12038.4|12036.4|12038.1|12036.1|4
1656372090000|2022-06-27 23:21:30|12038.3|12036.3|12038.7|12036.7|12038.7|12036.7|12038.1|12036.1|28
1656372100000|2022-06-27 23:21:40|12038.8|12036.8|12038.9|12036.9|12039.1|12037.1|12038.8|12036.8|0
1656372110000|2022-06-27 23:21:50|12039.1|12037.1|12038.9|12036.9|12039.1|12037.1|12038.9|12036.9|0
1656372120000|2022-06-27 23:22:00|12038.8|12036.8|12039.8|12037.8|12039.8|12037.8|12038.8|12036.8|2
1656372130000|2022-06-27 23:22:10|12039.9|12037.9|12039.8|12037.8|12039.9|12037.9|12039.8|12037.8|0
1656372140000|2022-06-27 23:22:20|12039.9|12037.9|12039.9|12037.9|12040.1|12038.1|12039.8|12037.8|0
1656372150000|2022-06-27 23:22:30|12040.1|12038.1|12039.7|12037.7|12040.1|12038.1|12039.7|12037.7|2
1656372170000|2022-06-27 23:22:50|12039.3|12037.3|12038.7|12036.7|12039.7|12037.7|12038.7|12036.7|11
1656372180000|2022-06-27 23:23:00|12038.6|12036.6|12038.9|12036.9|12038.9|12036.9|12038.6|12036.6|1
1656372190000|2022-06-27 23:23:10|12038.8|12036.8|12038.9|12036.9|12039.3|12037.3|12038.8|12036.8|3
1656372200000|2022-06-27 23:23:20|12038.8|12036.8|12038.8|12036.8|12038.9|12036.9|12038.6|12036.6|1
1656372210000|2022-06-27 23:23:30|12038.9|12036.9|12038.9|12036.9|12038.9|12036.9|12038.9|12036.9|0
1656372220000|2022-06-27 23:23:40|12038.8|12036.8|12037.9|12035.9|12038.8|12036.8|12037.9|12035.9|3
1656372230000|2022-06-27 23:23:50|12037.7|12035.7|12038.2|12036.2|12038.2|12036.2|12037.3|12035.3|7
1656372240000|2022-06-27 23:24:00|12037.9|12035.9|12037.4|12035.4|12037.9|12035.9|12037.4|12035.4|5
1656372270000|2022-06-27 23:24:30|12037.1|12035.1|12037.6|12035.6|12037.6|12035.6|12037.1|12035.1|1
1656372280000|2022-06-27 23:24:40|12037.7|12035.7|12038.6|12036.6|12038.6|12036.6|12037.7|12035.7|4
1656372290000|2022-06-27 23:24:50|12038.7|12036.7|12038.6|12036.6|12038.7|12036.7|12038.4|12036.4|0
1656372300000|2022-06-27 23:25:00|12038.8|12036.8|12039.2|12037.2|12039.2|12037.2|12038.8|12036.8|1
1656372310000|2022-06-27 23:25:10|12039.3|12037.3|12039.1|12037.1|12039.6|12037.6|12039.1|12037.1|1
1656372320000|2022-06-27 23:25:20|12039.4|12037.4|12039.4|12037.4|12039.7|12037.7|12039.2|12037.2|1
1656372330000|2022-06-27 23:25:30|12039.6|12037.6|12039.7|12037.7|12039.7|12037.7|12039.4|12037.4|0
1656372340000|2022-06-27 23:25:40|12039.6|12037.6|12039.6|12037.6|12039.9|12037.9|12039.6|12037.6|0
1656372350000|2022-06-27 23:25:50|12039.7|12037.7|12039.4|12037.4|12039.8|12037.8|12039.4|12037.4|1
1656372360000|2022-06-27 23:26:00|12039.6|12037.6|12039.8|12037.8|12039.9|12037.9|12039.3|12037.3|0
1656372370000|2022-06-27 23:26:10|12040.2|12038.2|12039.9|12037.9|12040.2|12038.2|12039.9|12037.9|1
1656372380000|2022-06-27 23:26:20|12039.8|12037.8|12039.7|12037.7|12040.2|12038.2|12039.7|12037.7|0
1656372390000|2022-06-27 23:26:30|12039.6|12037.6|12039.7|12037.7|12039.8|12037.8|12038.6|12036.6|12
1656372400000|2022-06-27 23:26:40|12039.4|12037.4|12039.6|12037.6|12039.7|12037.7|12039.4|12037.4|0
1656372410000|2022-06-27 23:26:50|12039.7|12037.7|12040.3|12038.3|12040.3|12038.3|12039.7|12037.7|4
1656372420000|2022-06-27 23:27:00|12039.4|12037.4|12038.9|12036.9|12039.4|12037.4|12038.8|12036.8|2
1656372430000|2022-06-27 23:27:10|12039.1|12037.1|12039.8|12037.8|12039.8|12037.8|12039.1|12037.1|1
1656372440000|2022-06-27 23:27:20|12039.7|12037.7|12039.7|12037.7|12039.9|12037.9|12039.7|12037.7|0
1656372450000|2022-06-27 23:27:30|12039.3|12037.3|12039.1|12037.1|12039.4|12037.4|12039.1|12037.1|1
1656372460000|2022-06-27 23:27:40|12038.9|12036.9|12038.9|12036.9|12038.9|12036.9|12038.9|12036.9|0
1656372470000|2022-06-27 23:27:50|12039.2|12037.2|12038.8|12036.8|12039.2|12037.2|12038.8|12036.8|4
1656372480000|2022-06-27 23:28:00|12039.1|12037.1|12039.1|12037.1|12039.1|12037.1|12038.9|12036.9|1
1656372490000|2022-06-27 23:28:10|12038.9|12036.9|12039.3|12037.3|12039.3|12037.3|12038.9|12036.9|2
1656372500000|2022-06-27 23:28:20|12039.2|12037.2|12039.2|12037.2|12039.6|12037.6|12038.9|12036.9|2
1656372510000|2022-06-27 23:28:30|12038.9|12036.9|12038.8|12036.8|12039.2|12037.2|12038.8|12036.8|4
1656372520000|2022-06-27 23:28:40|12038.4|12036.4|12038.4|12036.4|12038.4|12036.4|12038.4|12036.4|2
1656372530000|2022-06-27 23:28:50|12039.7|12037.7|12039.9|12037.9|12040.2|12038.2|12039.7|12037.7|13
1656372540000|2022-06-27 23:29:00|12040.1|12038.1|12039.9|12037.9|12040.4|12038.4|12039.9|12037.9|3
1656372550000|2022-06-27 23:29:10|12039.7|12037.7|12039.9|12037.9|12039.9|12037.9|12039.6|12037.6|4
1656372560000|2022-06-27 23:29:20|12040.1|12038.1|12039.3|12037.3|12040.1|12038.1|12039.2|12037.2|4
1656372570000|2022-06-27 23:29:30|12039.9|12037.9|12039.3|12037.3|12039.9|12037.9|12039.3|12037.3|6
1656372580000|2022-06-27 23:29:40|12039.2|12037.2|12039.2|12037.2|12039.3|12037.3|12039.2|12037.2|0
1656372590000|2022-06-27 23:29:50|12038.9|12036.9|12039.4|12037.4|12039.8|12037.8|12038.9|12036.9|3
1656372600000|2022-06-27 23:30:00|12039.7|12037.7|12039.4|12037.4|12039.8|12037.8|12039.4|12037.4|2
1656372610000|2022-06-27 23:30:10|12039.6|12037.6|12039.4|12037.4|12039.7|12037.7|12039.4|12037.4|1
1656372620000|2022-06-27 23:30:20|12039.6|12037.6|12039.2|12037.2|12039.7|12037.7|12039.1|12037.1|2
1656372630000|2022-06-27 23:30:30|12039.1|12037.1|12039.1|12037.1|12039.3|12037.3|12038.9|12036.9|2
1656372640000|2022-06-27 23:30:40|12039.4|12037.4|12039.3|12037.3|12039.4|12037.4|12039.3|12037.3|1
1656372650000|2022-06-27 23:30:50|12039.4|12037.4|12038.8|12036.8|12039.4|12037.4|12038.8|12036.8|5
1656372660000|2022-06-27 23:31:00|12038.9|12036.9|12038.7|12036.7|12039.1|12037.1|12038.7|12036.7|2
1656372670000|2022-06-27 23:31:10|||||||||1
1656372690000|2022-06-27 23:31:30|12038.6|12036.6|12037.9|12035.9|12038.6|12036.6|12037.7|12035.7|12
1656372700000|2022-06-27 23:31:40|12038.1|12036.1|12038.3|12036.3|12038.3|12036.3|12037.9|12035.9|2
1656372710000|2022-06-27 23:31:50|12038.4|12036.4|12038.6|12036.6|12038.6|12036.6|12038.4|12036.4|0
1656372720000|2022-06-27 23:32:00|12038.4|12036.4|12038.3|12036.3|12038.6|12036.6|12038.3|12036.3|0
1656372730000|2022-06-27 23:32:10|12038.4|12036.4|12038.4|12036.4|12038.4|12036.4|12038.4|12036.4|1
1656372740000|2022-06-27 23:32:20|12038.3|12036.3|12037.8|12035.8|12038.3|12036.3|12037.8|12035.8|17
1656372750000|2022-06-27 23:32:30|12037.9|12035.9|12037.8|12035.8|12038.1|12036.1|12037.8|12035.8|1
1656372760000|2022-06-27 23:32:40|12037.7|12035.7|12037.6|12035.6|12037.7|12035.7|12037.6|12035.6|0
1656372770000|2022-06-27 23:32:50|12037.4|12035.4|12037.6|12035.6|12037.6|12035.6|12037.4|12035.4|3
1656372780000|2022-06-27 23:33:00|12037.4|12035.4|12036.8|12034.8|12037.4|12035.4|12036.8|12034.8|6
1656372790000|2022-06-27 23:33:10|12037.4|12035.4|12037.2|12035.2|12037.8|12035.8|12037.2|12035.2|5
1656372800000|2022-06-27 23:33:20|12037.3|12035.3|12037.4|12035.4|12037.7|12035.7|12037.2|12035.2|1
1656372810000|2022-06-27 23:33:30|12037.6|12035.6|12037.4|12035.4|12037.6|12035.6|12037.4|12035.4|0
1656372820000|2022-06-27 23:33:40|12037.3|12035.3|12037.3|12035.3|12037.3|12035.3|12037.1|12035.1|4
1656372830000|2022-06-27 23:33:50|12037.7|12035.7|12038.2|12036.2|12038.3|12036.3|12037.6|12035.6|5
1656372840000|2022-06-27 23:34:00|12038.1|12036.1|12037.9|12035.9|12038.2|12036.2|12037.7|12035.7|0
1656372850000|2022-06-27 23:34:10|12037.8|12035.8|12037.8|12035.8|12037.8|12035.8|12037.8|12035.8|1
1656372870000|2022-06-27 23:34:30|12037.7|12035.7|12037.4|12035.4|12037.7|12035.7|12037.1|12035.1|3
1656372880000|2022-06-27 23:34:40|12037.3|12035.3|12037.4|12035.4|12037.4|12035.4|12037.3|12035.3|0
1656372890000|2022-06-27 23:34:50|12037.3|12035.3|12037.3|12035.3|12037.4|12035.4|12037.3|12035.3|0
1656372900000|2022-06-27 23:35:00|12037.4|12035.4|12037.2|12035.2|12037.4|12035.4|12037.2|12035.2|0
1656372910000|2022-06-27 23:35:10|12037.1|12035.1|12037.1|12035.1|12037.3|12035.3|12036.4|12034.4|21
1656372920000|2022-06-27 23:35:20|12036.9|12034.9|12036.8|12034.8|12036.9|12034.9|12036.7|12034.7|1
1656372930000|2022-06-27 23:35:30|12036.9|12034.9|12036.7|12034.7|12037.1|12035.1|12036.6|12034.6|8
1656372950000|2022-06-27 23:35:50|12035.9|12033.9|12036.1|12034.1|12036.2|12034.2|12035.7|12033.7|13
1656372960000|2022-06-27 23:36:00|12035.9|12033.9|12036.2|12034.2|12036.3|12034.3|12035.9|12033.9|3
1656372970000|2022-06-27 23:36:10|12036.1|12034.1|12035.8|12033.8|12036.2|12034.2|12035.8|12033.8|3
1656372980000|2022-06-27 23:36:20|12036.1|12034.1|12036.1|12034.1|12036.1|12034.1|12036.1|12034.1|1
1656372990000|2022-06-27 23:36:30|12035.9|12033.9|12036.1|12034.1|12036.1|12034.1|12035.8|12033.8|0
1656373000000|2022-06-27 23:36:40|12035.9|12033.9|12036.1|12034.1|12036.1|12034.1|12035.9|12033.9|0
1656373010000|2022-06-27 23:36:50|12036.2|12034.2|12036.1|12034.1|12036.2|12034.2|12036.1|12034.1|0
1656373020000|2022-06-27 23:37:00|12035.9|12033.9|12035.3|12033.3|12035.9|12033.9|12035.2|12033.2|10
1656373030000|2022-06-27 23:37:10|12035.2|12033.2|12034.6|12032.6|12035.2|12033.2|12034.6|12032.6|16
1656373040000|2022-06-27 23:37:20|12034.7|12032.7|12034.6|12032.6|12034.7|12032.7|12034.6|12032.6|3
1656373050000|2022-06-27 23:37:30|12034.7|12032.7|12034.7|12032.7|12034.8|12032.8|12034.6|12032.6|5
1656373060000|2022-06-27 23:37:40|12034.6|12032.6|12034.4|12032.4|12034.6|12032.6|12034.3|12032.3|1
1656373070000|2022-06-27 23:37:50|12034.2|12032.2|12034.9|12032.9|12035.3|12033.3|12034.2|12032.2|12
1656373080000|2022-06-27 23:38:00|12035.1|12033.1|12034.9|12032.9|12035.2|12033.2|12034.9|12032.9|2
1656373090000|2022-06-27 23:38:10|12035.1|12033.1|12035.8|12033.8|12035.9|12033.9|12035.1|12033.1|7
1656373100000|2022-06-27 23:38:20|12036.8|12034.8|12036.9|12034.9|12037.1|12035.1|12036.7|12034.7|12
1656373110000|2022-06-27 23:38:30|12037.1|12035.1|12037.1|12035.1|12037.2|12035.2|12036.8|12034.8|1
1656373120000|2022-06-27 23:38:40|12036.9|12034.9|12036.7|12034.7|12037.1|12035.1|12036.7|12034.7|3
1656373130000|2022-06-27 23:38:50|12036.6|12034.6|12036.7|12034.7|12036.7|12034.7|12036.6|12034.6|1
1656373140000|2022-06-27 23:39:00|12036.6|12034.6|12036.7|12034.7|12036.8|12034.8|12036.6|12034.6|0
1656373150000|2022-06-27 23:39:10|12036.8|12034.8|12035.8|12033.8|12036.8|12034.8|12035.8|12033.8|3
1656373160000|2022-06-27 23:39:20|12035.9|12033.9|12036.1|12034.1|12036.2|12034.2|12035.9|12033.9|1
1656373170000|2022-06-27 23:39:30|12036.2|12034.2|12036.2|12034.2|12036.2|12034.2|12036.2|12034.2|0
1656373180000|2022-06-27 23:39:40|12036.1|12034.1|12036.2|12034.2|12036.2|12034.2|12036.1|12034.1|0
1656373190000|2022-06-27 23:39:50|12035.7|12033.7|12035.7|12033.7|12035.9|12033.9|12035.6|12033.6|6
1656373200000|2022-06-27 23:40:00|12034.9|12032.9|12034.7|12032.7|12034.9|12032.9|12034.7|12032.7|7
1656373210000|2022-06-27 23:40:10|12034.6|12032.6|12034.9|12032.9|12035.1|12033.1|12034.3|12032.3|4
1656373220000|2022-06-27 23:40:20|12034.8|12032.8|12034.7|12032.7|12035.1|12033.1|12034.7|12032.7|0
1656373230000|2022-06-27 23:40:30|12034.8|12032.8|12034.2|12032.2|12035.3|12033.3|12034.1|12032.1|28
1656373240000|2022-06-27 23:40:40|12034.6|12032.6|12034.7|12032.7|12034.7|12032.7|12034.1|12032.1|8
1656373250000|2022-06-27 23:40:50|12034.6|12032.6|12034.6|12032.6|12034.9|12032.9|12034.1|12032.1|9
1656373260000|2022-06-27 23:41:00|12034.4|12032.4|12034.8|12032.8|12035.1|12033.1|12034.1|12032.1|5
1656373270000|2022-06-27 23:41:10|12034.9|12032.9|12034.7|12032.7|12034.9|12032.9|12034.4|12032.4|0
1656373280000|2022-06-27 23:41:20|12034.6|12032.6|12034.4|12032.4|12034.7|12032.7|12034.4|12032.4|1
1656373290000|2022-06-27 23:41:30|12034.6|12032.6|12034.6|12032.6|12034.7|12032.7|12034.4|12032.4|0
1656373300000|2022-06-27 23:41:40|12034.3|12032.3|12034.2|12032.2|12034.6|12032.6|12034.2|12032.2|5
1656373310000|2022-06-27 23:41:50|12034.3|12032.3|12034.6|12032.6|12034.6|12032.6|12034.2|12032.2|0
1656373320000|2022-06-27 23:42:00|12034.4|12032.4|12034.4|12032.4|12034.6|12032.6|12034.3|12032.3|1
1656373330000|2022-06-27 23:42:10|12034.3|12032.3|12034.6|12032.6|12034.7|12032.7|12034.2|12032.2|2
1656373340000|2022-06-27 23:42:20|12034.7|12032.7|12034.4|12032.4|12034.7|12032.7|12034.3|12032.3|2
1656373350000|2022-06-27 23:42:30|12034.3|12032.3|12034.3|12032.3|12034.4|12032.4|12034.3|12032.3|0
1656373360000|2022-06-27 23:42:40|12034.4|12032.4|12034.3|12032.3|12034.4|12032.4|12034.3|12032.3|3
1656373370000|2022-06-27 23:42:50|12034.4|12032.4|12034.3|12032.3|12034.6|12032.6|12034.2|12032.2|3
1656373380000|2022-06-27 23:43:00|12034.2|12032.2|12034.1|12032.1|12034.3|12032.3|12033.7|12031.7|12
1656373390000|2022-06-27 23:43:10|12034.2|12032.2|12034.3|12032.3|12034.3|12032.3|12034.1|12032.1|2
1656373400000|2022-06-27 23:43:20|12034.1|12032.1|12034.7|12032.7|12034.8|12032.8|12034.1|12032.1|6
1656373410000|2022-06-27 23:43:30|12034.6|12032.6|12034.6|12032.6|12034.7|12032.7|12034.2|12032.2|1
1656373420000|2022-06-27 23:43:40|12034.7|12032.7|12034.2|12032.2|12034.7|12032.7|12034.2|12032.2|2
1656373430000|2022-06-27 23:43:50|12034.3|12032.3|12033.9|12031.9|12034.3|12032.3|12033.8|12031.8|2
1656373440000|2022-06-27 23:44:00|12033.6|12031.6|12033.2|12031.2|12033.6|12031.6|12032.8|12030.8|17
1656373450000|2022-06-27 23:44:10|12033.1|12031.1|12033.3|12031.3|12033.9|12031.9|12033.1|12031.1|8
1656373460000|2022-06-27 23:44:20|12033.4|12031.4|12032.2|12030.2|12033.4|12031.4|12032.1|12030.1|28
1656373470000|2022-06-27 23:44:30|12032.1|12030.1|12031.7|12029.7|12032.1|12030.1|12031.2|12029.2|31
1656373480000|2022-06-27 23:44:40|12031.6|12029.6|12031.3|12029.3|12031.7|12029.7|12031.3|12029.3|3
1656373490000|2022-06-27 23:44:50|12031.4|12029.4|12031.7|12029.7|12031.7|12029.7|12031.1|12029.1|9
1656373500000|2022-06-27 23:45:00|12031.6|12029.6|12032.3|12030.3|12033.1|12031.1|12031.4|12029.4|18
1656373510000|2022-06-27 23:45:10|12032.4|12030.4|12032.2|12030.2|12032.6|12030.6|12032.1|12030.1|9
1656373520000|2022-06-27 23:45:20|12032.3|12030.3|12032.2|12030.2|12032.6|12030.6|12031.7|12029.7|0
1656373530000|2022-06-27 23:45:30|12032.3|12030.3|12033.3|12031.3|12033.3|12031.3|12032.3|12030.3|5
1656373540000|2022-06-27 23:45:40|12033.4|12031.4|12033.4|12031.4|12033.6|12031.6|12033.4|12031.4|0
1656373550000|2022-06-27 23:45:50|12033.6|12031.6|12034.1|12032.1|12034.4|12032.4|12033.4|12031.4|1
1656373560000|2022-06-27 23:46:00|12033.9|12031.9|12033.9|12031.9|12034.9|12032.9|12033.6|12031.6|23
1656373570000|2022-06-27 23:46:10|12034.1|12032.1|12034.2|12032.2|12034.9|12032.9|12033.9|12031.9|5
1656373580000|2022-06-27 23:46:20|12034.6|12032.6|12034.7|12032.7|12034.9|12032.9|12033.9|12031.9|7
1656373590000|2022-06-27 23:46:30|12034.8|12032.8|12033.8|12031.8|12034.8|12032.8|12033.8|12031.8|8
1656373600000|2022-06-27 23:46:40|12033.9|12031.9|12034.4|12032.4|12035.1|12033.1|12033.9|12031.9|9
1656373610000|2022-06-27 23:46:50|12034.6|12032.6|12034.8|12032.8|12034.8|12032.8|12034.4|12032.4|7
1656373620000|2022-06-27 23:47:00|12034.9|12032.9|12034.9|12032.9|12034.9|12032.9|12034.9|12032.9|0
1656373630000|2022-06-27 23:47:10|12034.8|12032.8|12034.9|12032.9|12034.9|12032.9|12034.8|12032.8|0
1656373640000|2022-06-27 23:47:20|12034.6|12032.6|12034.6|12032.6|12034.7|12032.7|12033.7|12031.7|12
1656373650000|2022-06-27 23:47:30|12034.1|12032.1|12034.1|12032.1|12034.1|12032.1|12034.1|12032.1|1
1656373660000|2022-06-27 23:47:40|12033.9|12031.9|12032.6|12030.6|12033.9|12031.9|12032.4|12030.4|3
1656373670000|2022-06-27 23:47:50|12032.4|12030.4|12032.4|12030.4|12032.7|12030.7|12032.4|12030.4|2
1656373680000|2022-06-27 23:48:00|12032.6|12030.6|12033.6|12031.6|12033.7|12031.7|12032.4|12030.4|3
1656373690000|2022-06-27 23:48:10|12033.7|12031.7|12034.1|12032.1|12034.1|12032.1|12033.7|12031.7|0
1656373700000|2022-06-27 23:48:20|12034.2|12032.2|12035.9|12033.9|12036.1|12034.1|12034.2|12032.2|37
1656373710000|2022-06-27 23:48:30|12036.1|12034.1|12037.2|12035.2|12037.8|12035.8|12035.8|12033.8|22
1656373720000|2022-06-27 23:48:40|12037.6|12035.6|12035.9|12033.9|12037.6|12035.6|12035.9|12033.9|7
1656373730000|2022-06-27 23:48:50|12036.2|12034.2|12036.4|12034.4|12037.1|12035.1|12035.9|12033.9|4
1656373740000|2022-06-27 23:49:00|12036.6|12034.6|12036.6|12034.6|12037.1|12035.1|12035.9|12033.9|8
1656373750000|2022-06-27 23:49:10|12036.7|12034.7|12036.7|12034.7|12037.1|12035.1|12036.6|12034.6|1
1656373760000|2022-06-27 23:49:20|12036.8|12034.8|12037.4|12035.4|12037.4|12035.4|12036.6|12034.6|15
1656373770000|2022-06-27 23:49:30|12038.1|12036.1|12037.9|12035.9|12038.9|12036.9|12037.7|12035.7|22
1656373780000|2022-06-27 23:49:40|12038.1|12036.1|12037.8|12035.8|12038.2|12036.2|12037.8|12035.8|4
1656373790000|2022-06-27 23:49:50|12037.9|12035.9|12036.8|12034.8|12037.9|12035.9|12036.7|12034.7|2
1656373800000|2022-06-27 23:50:00|12036.7|12034.7|12037.7|12035.7|12037.7|12035.7|12036.6|12034.6|9
1656373810000|2022-06-27 23:50:10|12037.6|12035.6|12036.2|12034.2|12037.6|12035.6|12036.1|12034.1|1
1656373820000|2022-06-27 23:50:20|12036.3|12034.3|12036.4|12034.4|12036.7|12034.7|12036.2|12034.2|0
1656373830000|2022-06-27 23:50:30|12036.6|12034.6|12036.8|12034.8|12036.9|12034.9|12036.2|12034.2|0
1656373840000|2022-06-27 23:50:40|12036.7|12034.7|12035.7|12033.7|12036.9|12034.9|12035.4|12033.4|19
1656373850000|2022-06-27 23:50:50|12035.9|12033.9|12035.4|12033.4|12036.2|12034.2|12035.4|12033.4|6
1656373860000|2022-06-27 23:51:00|12035.3|12033.3|12034.2|12032.2|12035.4|12033.4|12033.9|12031.9|12
1656373870000|2022-06-27 23:51:10|12034.1|12032.1|12032.7|12030.7|12034.2|12032.2|12032.6|12030.6|18
1656373880000|2022-06-27 23:51:20|12032.6|12030.6|12032.4|12030.4|12032.6|12030.6|12031.9|12029.9|16
1656373890000|2022-06-27 23:51:30|12032.2|12030.2|12032.1|12030.1|12032.6|12030.6|12031.9|12029.9|4
1656373900000|2022-06-27 23:51:40|12032.4|12030.4|12032.4|12030.4|12032.6|12030.6|12032.1|12030.1|7
1656373910000|2022-06-27 23:51:50|12032.3|12030.3|12033.2|12031.2|12033.4|12031.4|12032.2|12030.2|28
1656373920000|2022-06-27 23:52:00|12033.3|12031.3|12032.8|12030.8|12033.3|12031.3|12032.7|12030.7|6
1656373930000|2022-06-27 23:52:10|12032.7|12030.7|12032.7|12030.7|12033.7|12031.7|12032.6|12030.6|10
1656373940000|2022-06-27 23:52:20|12032.8|12030.8|12032.7|12030.7|12033.2|12031.2|12032.4|12030.4|9
1656373950000|2022-06-27 23:52:30|12032.8|12030.8|12033.3|12031.3|12033.3|12031.3|12032.7|12030.7|0
1656373960000|2022-06-27 23:52:40|12033.2|12031.2|12030.4|12028.4|12033.3|12031.3|12029.7|12027.7|103
1656373970000|2022-06-27 23:52:50|12030.6|12028.6|12030.6|12028.6|12030.9|12028.9|12030.3|12028.3|6
1656373980000|2022-06-27 23:53:00|12030.4|12028.4|12028.8|12026.8|12030.6|12028.6|12028.8|12026.8|37
1656373990000|2022-06-27 23:53:10|12028.7|12026.7|12028.4|12026.4|12028.7|12026.7|12028.1|12026.1|19
1656374000000|2022-06-27 23:53:20|12028.6|12026.6|12027.8|12025.8|12029.2|12027.2|12027.1|12025.1|32
1656374010000|2022-06-27 23:53:30|12028.1|12026.1|12028.4|12026.4|12029.6|12027.6|12028.1|12026.1|10
1656374020000|2022-06-27 23:53:40|12028.6|12026.6|12028.8|12026.8|12029.1|12027.1|12028.3|12026.3|1
1656374030000|2022-06-27 23:53:50|12028.1|12026.1|12027.9|12025.9|12028.6|12026.6|12027.4|12025.4|23
1656374040000|2022-06-27 23:54:00|12027.8|12025.8|12027.4|12025.4|12028.4|12026.4|12027.4|12025.4|13
1656374050000|2022-06-27 23:54:10|12027.3|12025.3|12026.9|12024.9|12027.6|12025.6|12026.9|12024.9|6
1656374060000|2022-06-27 23:54:20|12027.1|12025.1|12026.3|12024.3|12027.7|12025.7|12026.2|12024.2|36
1656374070000|2022-06-27 23:54:30|12026.9|12024.9|12026.8|12024.8|12027.4|12025.4|12026.8|12024.8|15
1656374080000|2022-06-27 23:54:40|12026.3|12024.3|12025.9|12023.9|12026.3|12024.3|12025.9|12023.9|13
1656374090000|2022-06-27 23:54:50|12026.1|12024.1|12026.7|12024.7|12026.8|12024.8|12026.1|12024.1|8
1656374100000|2022-06-27 23:55:00|12026.8|12024.8|12026.9|12024.9|12027.2|12025.2|12026.7|12024.7|1
1656374110000|2022-06-27 23:55:10|12026.4|12024.4|12026.7|12024.7|12026.8|12024.8|12026.2|12024.2|3
1656374120000|2022-06-27 23:55:20|12026.6|12024.6|12027.4|12025.4|12027.7|12025.7|12026.6|12024.6|2
1656374130000|2022-06-27 23:55:30|12027.6|12025.6|12028.1|12026.1|12028.3|12026.3|12027.4|12025.4|7
1656374140000|2022-06-27 23:55:40|12028.4|12026.4|12028.4|12026.4|12028.4|12026.4|12028.3|12026.3|1
1656374150000|2022-06-27 23:55:50|12028.2|12026.2|12026.7|12024.7|12028.3|12026.3|12026.7|12024.7|4
1656374160000|2022-06-27 23:56:00|12026.6|12024.6|12027.2|12025.2|12027.2|12025.2|12026.6|12024.6|1
1656374170000|2022-06-27 23:56:10|12027.1|12025.1|12026.3|12024.3|12027.1|12025.1|12026.3|12024.3|3
1656374180000|2022-06-27 23:56:20|12026.6|12024.6|12026.7|12024.7|12027.1|12025.1|12026.2|12024.2|12
1656374190000|2022-06-27 23:56:30|12026.9|12024.9|12028.3|12026.3|12028.4|12026.4|12026.9|12024.9|13
1656374200000|2022-06-27 23:56:40|12028.4|12026.4|12027.7|12025.7|12028.4|12026.4|12027.4|12025.4|3
1656374210000|2022-06-27 23:56:50|12027.8|12025.8|12027.2|12025.2|12027.9|12025.9|12027.2|12025.2|5
1656374220000|2022-06-27 23:57:00|12027.4|12025.4|12027.7|12025.7|12027.8|12025.8|12027.2|12025.2|3
1656374230000|2022-06-27 23:57:10|12027.8|12025.8|12027.4|12025.4|12027.8|12025.8|12027.4|12025.4|5
1656374240000|2022-06-27 23:57:20|12027.6|12025.6|12027.4|12025.4|12027.7|12025.7|12027.1|12025.1|4
1656374250000|2022-06-27 23:57:30|12027.3|12025.3|12027.2|12025.2|12027.6|12025.6|12027.1|12025.1|8
1656374260000|2022-06-27 23:57:40|12026.3|12024.3|12027.4|12025.4|12027.4|12025.4|12026.3|12024.3|21
1656374270000|2022-06-27 23:57:50|12026.9|12024.9|12024.4|12022.4|12027.1|12025.1|12024.4|12022.4|59
1656374280000|2022-06-27 23:58:00|12024.6|12022.6|12024.3|12022.3|12024.6|12022.6|12023.8|12021.8|10
1656374290000|2022-06-27 23:58:10|12024.1|12022.1|12024.8|12022.8|12024.9|12022.9|12024.1|12022.1|7
1656374300000|2022-06-27 23:58:20|12024.9|12022.9|12024.8|12022.8|12025.3|12023.3|12024.8|12022.8|1
1656374310000|2022-06-27 23:58:30|12025.1|12023.1|12025.4|12023.4|12025.9|12023.9|12025.1|12023.1|11
1656374320000|2022-06-27 23:58:40|12025.6|12023.6|12025.2|12023.2|12025.7|12023.7|12025.1|12023.1|2
1656374330000|2022-06-27 23:58:50|12025.3|12023.3|12025.7|12023.7|12025.7|12023.7|12025.3|12023.3|0
1656374340000|2022-06-27 23:59:00|12025.6|12023.6|12027.6|12025.6|12027.6|12025.6|12025.6|12023.6|3
1656374350000|2022-06-27 23:59:10|12027.4|12025.4|12029.7|12027.7|12029.7|12027.7|12027.4|12025.4|10
1656374360000|2022-06-27 23:59:20|12029.6|12027.6|12031.1|12029.1|12031.1|12029.1|12029.6|12027.6|20
1656374370000|2022-06-27 23:59:30|12030.8|12028.8|12031.3|12029.3|12031.4|12029.4|12030.8|12028.8|8
1656374380000|2022-06-27 23:59:40|12031.2|12029.2|12032.7|12030.7|12032.7|12030.7|12030.8|12028.8|15
1656374390000|2022-06-27 23:59:50|12032.8|12030.8|12034.9|12032.9|12036.2|12034.2|12032.8|12030.8|19
1656374400000|2022-06-28 00:00:00|12034.8|12032.8|12035.2|12033.2|12037.4|12035.4|12034.3|12032.3|45
1656374410000|2022-06-28 00:00:10|12035.1|12033.1|12035.2|12033.2|12035.3|12033.3|12032.8|12030.8|11
1656374420000|2022-06-28 00:00:20|12035.3|12033.3|12038.2|12036.2|12039.3|12037.3|12035.2|12033.2|41
1656374430000|2022-06-28 00:00:30|12038.3|12036.3|12043.7|12041.7|12043.7|12041.7|12037.8|12035.8|51
1656374440000|2022-06-28 00:00:40|12043.6|12041.6|12050.7|12048.7|12051.2|12049.2|12043.6|12041.6|117
1656374450000|2022-06-28 00:00:50|12050.1|12048.1|12051.2|12049.2|12055.1|12053.1|12050.1|12048.1|89
1656374460000|2022-06-28 00:01:00|12051.3|12049.3|12057.4|12055.4|12057.7|12055.7|12051.2|12049.2|63
1656374470000|2022-06-28 00:01:10|12057.6|12055.6|12053.7|12051.7|12058.1|12056.1|12053.4|12051.4|41
1656374480000|2022-06-28 00:01:20|12053.4|12051.4|12055.9|12053.9|12057.2|12055.2|12053.4|12051.4|37
1656374490000|2022-06-28 00:01:30|12056.4|12054.4|12056.3|12054.3|12058.1|12056.1|12055.8|12053.8|19
1656374500000|2022-06-28 00:01:40|12056.4|12054.4|12056.7|12054.7|12058.2|12056.2|12055.9|12053.9|28
1656374510000|2022-06-28 00:01:50|12056.6|12054.6|12055.7|12053.7|12056.6|12054.6|12055.3|12053.3|7
1656374520000|2022-06-28 00:02:00|12055.8|12053.8|12057.4|12055.4|12057.6|12055.6|12055.8|12053.8|15
1656374530000|2022-06-28 00:02:10|12057.2|12055.2|12058.9|12056.9|12059.6|12057.6|12056.9|12054.9|85
1656374540000|2022-06-28 00:02:20|12059.1|12057.1|12057.3|12055.3|12059.7|12057.7|12057.3|12055.3|44
1656374550000|2022-06-28 00:02:30|12057.2|12055.2|12056.4|12054.4|12057.3|12055.3|12055.7|12053.7|19
1656374560000|2022-06-28 00:02:40|12056.3|12054.3|12060.7|12058.7|12061.9|12059.9|12055.8|12053.8|67
1656374570000|2022-06-28 00:02:50|12060.2|12058.2|12058.8|12056.8|12060.4|12058.4|12058.1|12056.1|17
1656374580000|2022-06-28 00:03:00|12058.7|12056.7|12057.6|12055.6|12061.1|12059.1|12057.4|12055.4|23
1656374590000|2022-06-28 00:03:10|12057.8|12055.8|12059.2|12057.2|12059.9|12057.9|12057.4|12055.4|11
1656374600000|2022-06-28 00:03:20|12059.4|12057.4|12058.3|12056.3|12059.7|12057.7|12058.3|12056.3|10
1656374610000|2022-06-28 00:03:30|12058.4|12056.4|12058.7|12056.7|12059.3|12057.3|12057.7|12055.7|14
1656374620000|2022-06-28 00:03:40|12058.6|12056.6|12056.6|12054.6|12058.6|12056.6|12056.2|12054.2|10
1656374630000|2022-06-28 00:03:50|12056.7|12054.7|12053.9|12051.9|12056.9|12054.9|12053.7|12051.7|47
1656374640000|2022-06-28 00:04:00|12054.1|12052.1|12050.8|12048.8|12054.1|12052.1|12048.8|12046.8|44
1656374650000|2022-06-28 00:04:10|12050.4|12048.4|12052.4|12050.4|12053.8|12051.8|12049.9|12047.9|23
1656374660000|2022-06-28 00:04:20|12051.9|12049.9|12053.6|12051.6|12053.6|12051.6|12051.4|12049.4|4
1656374670000|2022-06-28 00:04:30|12053.4|12051.4|12051.2|12049.2|12053.4|12051.4|12050.9|12048.9|6
1656374680000|2022-06-28 00:04:40|12051.3|12049.3|12053.1|12051.1|12053.3|12051.3|12051.1|12049.1|10
1656374690000|2022-06-28 00:04:50|12053.7|12051.7|12054.6|12052.6|12054.7|12052.7|12052.1|12050.1|9
1656374700000|2022-06-28 00:05:00|12054.4|12052.4|12053.1|12051.1|12054.8|12052.8|12052.3|12050.3|10
1656374710000|2022-06-28 00:05:10|12052.9|12050.9|12053.9|12051.9|12053.9|12051.9|12052.1|12050.1|11
1656374720000|2022-06-28 00:05:20|12054.2|12052.2|12053.9|12051.9|12054.7|12052.7|12053.8|12051.8|5
1656374730000|2022-06-28 00:05:30|12053.8|12051.8|12053.7|12051.7|12055.2|12053.2|12053.4|12051.4|6
1656374740000|2022-06-28 00:05:40|12053.8|12051.8|12053.3|12051.3|12053.8|12051.8|12053.3|12051.3|5
1656374750000|2022-06-28 00:05:50|12053.4|12051.4|12053.7|12051.7|12054.7|12052.7|12052.1|12050.1|9
1656374760000|2022-06-28 00:06:00|12053.8|12051.8|12057.4|12055.4|12057.4|12055.4|12053.8|12051.8|31
1656374770000|2022-06-28 00:06:10|12057.1|12055.1|12057.7|12055.7|12059.1|12057.1|12056.9|12054.9|21
1656374780000|2022-06-28 00:06:20|12057.6|12055.6|12060.3|12058.3|12060.4|12058.4|12057.3|12055.3|12
1656374790000|2022-06-28 00:06:30|12059.7|12057.7|12059.1|12057.1|12060.3|12058.3|12059.1|12057.1|11
1656374800000|2022-06-28 00:06:40|12059.2|12057.2|12059.4|12057.4|12060.1|12058.1|12058.8|12056.8|10
1656374810000|2022-06-28 00:06:50|12059.6|12057.6|12060.8|12058.8|12060.8|12058.8|12059.2|12057.2|9
1656374820000|2022-06-28 00:07:00|12060.7|12058.7|12060.3|12058.3|12061.1|12059.1|12059.6|12057.6|11
1656374830000|2022-06-28 00:07:10|12060.4|12058.4|12061.4|12059.4|12061.4|12059.4|12059.9|12057.9|14
1656374840000|2022-06-28 00:07:20|12061.3|12059.3|12061.9|12059.9|12062.4|12060.4|12060.7|12058.7|23
1656374850000|2022-06-28 00:07:30|12061.7|12059.7|12062.3|12060.3|12063.2|12061.2|12061.3|12059.3|17
1656374860000|2022-06-28 00:07:40|12062.4|12060.4|12061.3|12059.3|12062.6|12060.6|12061.2|12059.2|12
1656374870000|2022-06-28 00:07:50|12061.1|12059.1|12063.3|12061.3|12063.6|12061.6|12060.8|12058.8|17
1656374880000|2022-06-28 00:08:00|12063.4|12061.4|12062.8|12060.8|12063.4|12061.4|12062.7|12060.7|9
1656374890000|2022-06-28 00:08:10|12062.9|12060.9|12061.9|12059.9|12062.9|12060.9|12061.8|12059.8|3
1656374900000|2022-06-28 00:08:20|12061.8|12059.8|12061.3|12059.3|12062.3|12060.3|12061.3|12059.3|8
1656374910000|2022-06-28 00:08:30|12061.4|12059.4|12061.8|12059.8|12061.9|12059.9|12061.3|12059.3|8
1656374920000|2022-06-28 00:08:40|12061.9|12059.9|12061.3|12059.3|12061.9|12059.9|12061.3|12059.3|5
1656374930000|2022-06-28 00:08:50|12061.4|12059.4|12058.9|12056.9|12061.4|12059.4|12058.9|12056.9|31
1656374940000|2022-06-28 00:09:00|12059.1|12057.1|12060.1|12058.1|12060.8|12058.8|12058.9|12056.9|8
1656374950000|2022-06-28 00:09:10|12059.9|12057.9|12060.2|12058.2|12060.4|12058.4|12059.1|12057.1|4
1656374960000|2022-06-28 00:09:20|12060.3|12058.3|12060.4|12058.4|12061.7|12059.7|12059.8|12057.8|9
1656374970000|2022-06-28 00:09:30|12060.6|12058.6|12061.4|12059.4|12061.8|12059.8|12060.4|12058.4|7
1656374980000|2022-06-28 00:09:40|12061.2|12059.2|12061.6|12059.6|12061.7|12059.7|12060.8|12058.8|3
1656374990000|2022-06-28 00:09:50|12061.4|12059.4|12059.6|12057.6|12061.4|12059.4|12058.9|12056.9|16
1656375000000|2022-06-28 00:10:00|12058.8|12056.8|12058.2|12056.2|12058.8|12056.8|12057.3|12055.3|21
1656375010000|2022-06-28 00:10:10|12058.3|12056.3|12059.9|12057.9|12061.3|12059.3|12058.3|12056.3|10
1656375020000|2022-06-28 00:10:20|12060.1|12058.1|12062.2|12060.2|12062.3|12060.3|12059.9|12057.9|7
1656375030000|2022-06-28 00:10:30|12062.3|12060.3|12060.2|12058.2|12062.9|12060.9|12060.1|12058.1|28
1656375040000|2022-06-28 00:10:40|12060.1|12058.1|12059.9|12057.9|12061.7|12059.7|12059.6|12057.6|12
1656375050000|2022-06-28 00:10:50|12060.1|12058.1|12058.9|12056.9|12061.1|12059.1|12058.8|12056.8|11
1656375060000|2022-06-28 00:11:00|12059.2|12057.2|12059.8|12057.8|12060.2|12058.2|12059.2|12057.2|1
1656375070000|2022-06-28 00:11:10|12059.9|12057.9|12058.8|12056.8|12060.2|12058.2|12057.9|12055.9|8
1656375080000|2022-06-28 00:11:20|12058.6|12056.6|12057.7|12055.7|12059.2|12057.2|12057.4|12055.4|8
1656375090000|2022-06-28 00:11:30|12057.4|12055.4|12055.2|12053.2|12057.4|12055.4|12055.1|12053.1|28
1656375100000|2022-06-28 00:11:40|12055.3|12053.3|12055.7|12053.7|12055.9|12053.9|12055.2|12053.2|5
1656375110000|2022-06-28 00:11:50|12055.8|12053.8|12055.9|12053.9|12056.6|12054.6|12055.7|12053.7|12
1656375120000|2022-06-28 00:12:00|12055.2|12053.2|12055.4|12053.4|12056.6|12054.6|12054.9|12052.9|16
1656375130000|2022-06-28 00:12:10|12055.3|12053.3|12056.6|12054.6|12056.7|12054.7|12055.2|12053.2|15
1656375140000|2022-06-28 00:12:20|12056.7|12054.7|12055.4|12053.4|12056.7|12054.7|12055.2|12053.2|5
1656375150000|2022-06-28 00:12:30|12055.6|12053.6|12055.1|12053.1|12055.9|12053.9|12054.7|12052.7|6
1656375160000|2022-06-28 00:12:40|12054.9|12052.9|12054.7|12052.7|12055.3|12053.3|12054.7|12052.7|0
1656375170000|2022-06-28 00:12:50|12054.6|12052.6|12056.1|12054.1|12056.1|12054.1|12054.6|12052.6|4
1656375180000|2022-06-28 00:13:00|12056.2|12054.2|12055.3|12053.3|12056.7|12054.7|12055.3|12053.3|11
1656375190000|2022-06-28 00:13:10|12055.6|12053.6|12056.2|12054.2|12056.4|12054.4|12055.4|12053.4|2
1656375200000|2022-06-28 00:13:20|12056.3|12054.3|12056.6|12054.6|12056.8|12054.8|12056.1|12054.1|8
1656375210000|2022-06-28 00:13:30|12056.4|12054.4|12055.9|12053.9|12056.4|12054.4|12055.9|12053.9|1
1656375220000|2022-06-28 00:13:40|12055.8|12053.8|12056.1|12054.1|12056.2|12054.2|12055.1|12053.1|6
1656375230000|2022-06-28 00:13:50|12055.9|12053.9|12055.4|12053.4|12056.1|12054.1|12054.9|12052.9|2
1656375240000|2022-06-28 00:14:00|12055.3|12053.3|12055.2|12053.2|12055.3|12053.3|12054.6|12052.6|6
1656375250000|2022-06-28 00:14:10|12055.1|12053.1|12055.2|12053.2|12055.3|12053.3|12054.6|12052.6|2
1656375260000|2022-06-28 00:14:20|12055.1|12053.1|12054.9|12052.9|12055.2|12053.2|12054.7|12052.7|1
1656375270000|2022-06-28 00:14:30|12054.8|12052.8|12055.8|12053.8|12056.1|12054.1|12054.3|12052.3|13
1656375280000|2022-06-28 00:14:40|12055.9|12053.9|12055.4|12053.4|12056.2|12054.2|12055.4|12053.4|12
1656375290000|2022-06-28 00:14:50|12055.6|12053.6|12055.4|12053.4|12055.8|12053.8|12055.1|12053.1|2
1656375300000|2022-06-28 00:15:00|12055.6|12053.6|12058.6|12056.6|12059.3|12057.3|12055.6|12053.6|35
1656375310000|2022-06-28 00:15:10|12058.4|12056.4|12058.2|12056.2|12060.4|12058.4|12058.2|12056.2|10
1656375320000|2022-06-28 00:15:20|12058.3|12056.3|12058.7|12056.7|12059.4|12057.4|12057.9|12055.9|17
1656375330000|2022-06-28 00:15:30|12057.2|12055.2|12057.4|12055.4|12057.4|12055.4|12055.8|12053.8|10
1656375340000|2022-06-28 00:15:40|12057.3|12055.3|12057.7|12055.7|12058.8|12056.8|12057.2|12055.2|2
1656375350000|2022-06-28 00:15:50|12057.6|12055.6|12059.2|12057.2|12060.1|12058.1|12057.3|12055.3|28
1656375360000|2022-06-28 00:16:00|12059.3|12057.3|12060.7|12058.7|12061.1|12059.1|12058.9|12056.9|14
1656375370000|2022-06-28 00:16:10|12060.8|12058.8|12057.8|12055.8|12061.1|12059.1|12057.8|12055.8|24
1656375380000|2022-06-28 00:16:20|12057.6|12055.6|12058.4|12056.4|12059.6|12057.6|12057.6|12055.6|12
1656375390000|2022-06-28 00:16:30|12058.6|12056.6|12057.7|12055.7|12058.7|12056.7|12057.7|12055.7|3
1656375400000|2022-06-28 00:16:40|12057.3|12055.3|12057.4|12055.4|12057.4|12055.4|12056.4|12054.4|8
1656375410000|2022-06-28 00:16:50|12057.6|12055.6|12057.2|12055.2|12057.6|12055.6|12056.3|12054.3|2
1656375420000|2022-06-28 00:17:00|12057.6|12055.6|12058.9|12056.9|12059.1|12057.1|12056.6|12054.6|6
1656375430000|2022-06-28 00:17:10|12058.8|12056.8|12060.1|12058.1|12060.2|12058.2|12058.4|12056.4|4
1656375440000|2022-06-28 00:17:20|12059.8|12057.8|12060.2|12058.2|12060.7|12058.7|12059.2|12057.2|4
1656375450000|2022-06-28 00:17:30|12060.3|12058.3|12058.8|12056.8|12060.7|12058.7|12058.7|12056.7|6
1656375460000|2022-06-28 00:17:40|12059.2|12057.2|12059.7|12057.7|12059.8|12057.8|12059.2|12057.2|4
1656375470000|2022-06-28 00:17:50|12059.6|12057.6|12059.3|12057.3|12059.7|12057.7|12058.8|12056.8|3
1656375480000|2022-06-28 00:18:00|12059.4|12057.4|12059.3|12057.3|12059.9|12057.9|12059.3|12057.3|0
1656375490000|2022-06-28 00:18:10|12058.8|12056.8|12057.4|12055.4|12058.8|12056.8|12057.4|12055.4|3
1656375500000|2022-06-28 00:18:20|12057.6|12055.6|12057.4|12055.4|12058.1|12056.1|12057.4|12055.4|3
1656375510000|2022-06-28 00:18:30|12057.6|12055.6|12057.8|12055.8|12058.3|12056.3|12057.6|12055.6|7
1656375520000|2022-06-28 00:18:40|12057.7|12055.7|12057.4|12055.4|12057.7|12055.7|12057.4|12055.4|1
1656375530000|2022-06-28 00:18:50|12057.6|12055.6|12058.1|12056.1|12058.7|12056.7|12057.4|12055.4|0
1656375540000|2022-06-28 00:19:00|12057.9|12055.9|12057.6|12055.6|12058.2|12056.2|12056.6|12054.6|13
1656375550000|2022-06-28 00:19:10|12057.7|12055.7|12057.8|12055.8|12059.1|12057.1|12057.6|12055.6|6
1656375560000|2022-06-28 00:19:20|12057.9|12055.9|12059.7|12057.7|12061.3|12059.3|12057.9|12055.9|17
1656375570000|2022-06-28 00:19:30|12059.6|12057.6|12058.9|12056.9|12059.8|12057.8|12058.7|12056.7|8
1656375580000|2022-06-28 00:19:40|12058.8|12056.8|12058.3|12056.3|12058.8|12056.8|12058.3|12056.3|3
1656375590000|2022-06-28 00:19:50|12058.4|12056.4|12057.2|12055.2|12058.4|12056.4|12057.1|12055.1|2
1656375600000|2022-06-28 00:20:00|12057.3|12055.3|12054.6|12052.6|12057.3|12055.3|12054.3|12052.3|35
1656375610000|2022-06-28 00:20:10|12054.8|12052.8|12056.6|12054.6|12056.7|12054.7|12054.8|12052.8|3
1656375620000|2022-06-28 00:20:20|12056.4|12054.4|12055.3|12053.3|12057.4|12055.4|12054.9|12052.9|2
1656375630000|2022-06-28 00:20:30|12055.2|12053.2|12055.3|12053.3|12056.1|12054.1|12054.8|12052.8|7
1656375640000|2022-06-28 00:20:40|12055.6|12053.6|12056.7|12054.7|12057.2|12055.2|12054.9|12052.9|12
1656375650000|2022-06-28 00:20:50|12056.8|12054.8|12055.4|12053.4|12057.1|12055.1|12055.4|12053.4|4
1656375660000|2022-06-28 00:21:00|12055.6|12053.6|12056.1|12054.1|12057.2|12055.2|12055.4|12053.4|1
1656375670000|2022-06-28 00:21:10|12056.2|12054.2|12053.1|12051.1|12056.2|12054.2|12053.1|12051.1|22
1656375680000|2022-06-28 00:21:20|12053.6|12051.6|12053.4|12051.4|12053.7|12051.7|12052.6|12050.6|15
1656375690000|2022-06-28 00:21:30|12053.6|12051.6|12053.2|12051.2|12055.3|12053.3|12053.2|12051.2|8
1656375700000|2022-06-28 00:21:40|12053.4|12051.4|12053.4|12051.4|12054.1|12052.1|12053.3|12051.3|9
1656375710000|2022-06-28 00:21:50|12053.7|12051.7|12053.2|12051.2|12053.9|12051.9|12052.8|12050.8|7
1656375720000|2022-06-28 00:22:00|12053.1|12051.1|12052.8|12050.8|12053.9|12051.9|12052.8|12050.8|14
1656375730000|2022-06-28 00:22:10|12052.9|12050.9|12049.9|12047.9|12052.9|12050.9|12049.4|12047.4|36
1656375740000|2022-06-28 00:22:20|12050.1|12048.1|12049.7|12047.7|12050.4|12048.4|12049.6|12047.6|12
1656375750000|2022-06-28 00:22:30|12049.6|12047.6|12051.4|12049.4|12051.9|12049.9|12049.6|12047.6|9
1656375760000|2022-06-28 00:22:40|12051.7|12049.7|12050.9|12048.9|12051.9|12049.9|12050.8|12048.8|3
1656375770000|2022-06-28 00:22:50|12050.8|12048.8|12052.9|12050.9|12053.4|12051.4|12050.8|12048.8|13
1656375780000|2022-06-28 00:23:00|12052.7|12050.7|12053.4|12051.4|12053.4|12051.4|12052.3|12050.3|1
1656375790000|2022-06-28 00:23:10|12053.3|12051.3|12053.9|12051.9|12054.6|12052.6|12053.3|12051.3|13
1656375800000|2022-06-28 00:23:20|12053.8|12051.8|12053.6|12051.6|12054.9|12052.9|12053.4|12051.4|0
1656375810000|2022-06-28 00:23:30|12053.7|12051.7|12053.2|12051.2|12053.9|12051.9|12052.9|12050.9|1
1656375820000|2022-06-28 00:23:40|12053.3|12051.3|12054.2|12052.2|12054.2|12052.2|12052.9|12050.9|6
1656375830000|2022-06-28 00:23:50|12054.4|12052.4|12053.9|12051.9|12054.4|12052.4|12053.9|12051.9|0
1656375840000|2022-06-28 00:24:00|12053.4|12051.4|12052.7|12050.7|12053.7|12051.7|12052.4|12050.4|4
1656375850000|2022-06-28 00:24:10|12052.6|12050.6|12052.4|12050.4|12052.7|12050.7|12051.4|12049.4|3
1656375860000|2022-06-28 00:24:20|12052.3|12050.3|12052.4|12050.4|12052.4|12050.4|12051.4|12049.4|5
1656375870000|2022-06-28 00:24:30|12052.6|12050.6|12052.8|12050.8|12053.6|12051.6|12052.4|12050.4|1
1656375880000|2022-06-28 00:24:40|12052.9|12050.9|12052.9|12050.9|12053.6|12051.6|12052.8|12050.8|0
1656375890000|2022-06-28 00:24:50|12053.1|12051.1|12052.2|12050.2|12053.1|12051.1|12051.4|12049.4|5
1656375900000|2022-06-28 00:25:00|12052.3|12050.3|12052.7|12050.7|12052.9|12050.9|12051.9|12049.9|8
1656375910000|2022-06-28 00:25:10|12052.8|12050.8|12051.9|12049.9|12052.9|12050.9|12051.3|12049.3|2
1656375920000|2022-06-28 00:25:20|12052.1|12050.1|12052.7|12050.7|12052.9|12050.9|12051.8|12049.8|1
1656375930000|2022-06-28 00:25:30|12052.6|12050.6|12053.6|12051.6|12054.1|12052.1|12052.6|12050.6|6
1656375940000|2022-06-28 00:25:40|12053.4|12051.4|12053.6|12051.6|12053.9|12051.9|12053.1|12051.1|3
1656375950000|2022-06-28 00:25:50|12053.4|12051.4|12053.1|12051.1|12053.4|12051.4|12052.7|12050.7|0
1656375960000|2022-06-28 00:26:00|12053.2|12051.2|12054.7|12052.7|12054.7|12052.7|12053.1|12051.1|6
1656375970000|2022-06-28 00:26:10|12054.8|12052.8|12054.1|12052.1|12054.9|12052.9|12054.1|12052.1|6
1656375980000|2022-06-28 00:26:20|12053.9|12051.9|12053.3|12051.3|12054.8|12052.8|12053.3|12051.3|6
1656375990000|2022-06-28 00:26:30|12053.6|12051.6|12052.7|12050.7|12053.6|12051.6|12052.2|12050.2|6
1656376000000|2022-06-28 00:26:40|12052.1|12050.1|12053.1|12051.1|12053.1|12051.1|12051.9|12049.9|2
1656376010000|2022-06-28 00:26:50|12053.2|12051.2|12053.7|12051.7|12054.2|12052.2|12052.9|12050.9|2
1656376020000|2022-06-28 00:27:00|12053.6|12051.6|12054.6|12052.6|12054.6|12052.6|12053.2|12051.2|4
1656376030000|2022-06-28 00:27:10|12054.4|12052.4|12053.6|12051.6|12054.8|12052.8|12053.2|12051.2|4
1656376040000|2022-06-28 00:27:20|12053.4|12051.4|12054.1|12052.1|12054.1|12052.1|12053.2|12051.2|1
1656376050000|2022-06-28 00:27:30|12054.2|12052.2|12053.3|12051.3|12054.4|12052.4|12052.6|12050.6|16
1656376060000|2022-06-28 00:27:40|12053.2|12051.2|12050.8|12048.8|12053.2|12051.2|12050.8|12048.8|8
1656376070000|2022-06-28 00:27:50|12050.7|12048.7|12051.9|12049.9|12051.9|12049.9|12050.7|12048.7|1
1656376080000|2022-06-28 00:28:00|12052.3|12050.3|12053.6|12051.6|12053.6|12051.6|12051.9|12049.9|4
1656376090000|2022-06-28 00:28:10|12053.8|12051.8|12053.7|12051.7|12053.9|12051.9|12053.2|12051.2|2
1656376100000|2022-06-28 00:28:20|12053.4|12051.4|12053.3|12051.3|12053.4|12051.4|12053.1|12051.1|1
1656376110000|2022-06-28 00:28:30|12053.4|12051.4|12054.7|12052.7|12055.1|12053.1|12053.3|12051.3|14
1656376120000|2022-06-28 00:28:40|12054.8|12052.8|12054.8|12052.8|12055.2|12053.2|12054.1|12052.1|0
1656376130000|2022-06-28 00:28:50|12054.9|12052.9|12054.9|12052.9|12056.6|12054.6|12054.9|12052.9|18
1656376140000|2022-06-28 00:29:00|12054.8|12052.8|12055.1|12053.1|12056.1|12054.1|12054.8|12052.8|7
1656376150000|2022-06-28 00:29:10|12054.9|12052.9|12054.6|12052.6|12054.9|12052.9|12054.1|12052.1|3
1656376160000|2022-06-28 00:29:20|12055.3|12053.3|12056.1|12054.1|12056.1|12054.1|12055.1|12053.1|5
1656376170000|2022-06-28 00:29:30|12055.9|12053.9|12056.6|12054.6|12056.6|12054.6|12055.6|12053.6|1
1656376180000|2022-06-28 00:29:40|12056.4|12054.4|12056.4|12054.4|12056.6|12054.6|12056.1|12054.1|2
1656376190000|2022-06-28 00:29:50|12056.3|12054.3|12055.4|12053.4|12056.8|12054.8|12055.4|12053.4|11
1656376200000|2022-06-28 00:30:00|12055.2|12053.2|12057.2|12055.2|12057.2|12055.2|12054.8|12052.8|14
1656376210000|2022-06-28 00:30:10|12057.3|12055.3|12058.2|12056.2|12058.4|12056.4|12056.7|12054.7|13
1656376220000|2022-06-28 00:30:20|12058.1|12056.1|12055.8|12053.8|12058.4|12056.4|12055.8|12053.8|8
1656376230000|2022-06-28 00:30:30|12055.7|12053.7|12055.2|12053.2|12056.1|12054.1|12055.1|12053.1|3
1656376240000|2022-06-28 00:30:40|12055.1|12053.1|12055.2|12053.2|12055.4|12053.4|12054.8|12052.8|3
1656376250000|2022-06-28 00:30:50|12055.3|12053.3|12056.6|12054.6|12056.8|12054.8|12055.2|12053.2|2
1656376260000|2022-06-28 00:31:00|12056.7|12054.7|12056.1|12054.1|12057.4|12055.4|12055.1|12053.1|7
1656376270000|2022-06-28 00:31:10|12055.9|12053.9|12056.2|12054.2|12057.2|12055.2|12055.3|12053.3|2
1656376280000|2022-06-28 00:31:20|12056.1|12054.1|12055.3|12053.3|12056.2|12054.2|12055.3|12053.3|5
1656376290000|2022-06-28 00:31:30|12055.4|12053.4|12055.1|12053.1|12055.6|12053.6|12054.3|12052.3|3
1656376300000|2022-06-28 00:31:40|12054.9|12052.9|12054.8|12052.8|12055.1|12053.1|12054.2|12052.2|2
1656376310000|2022-06-28 00:31:50|12054.9|12052.9|12055.4|12053.4|12055.7|12053.7|12054.9|12052.9|6
1656376320000|2022-06-28 00:32:00|12055.3|12053.3|12056.2|12054.2|12056.2|12054.2|12055.1|12053.1|2
1656376330000|2022-06-28 00:32:10|12056.3|12054.3|12055.3|12053.3|12056.3|12054.3|12055.2|12053.2|4
1656376340000|2022-06-28 00:32:20|12055.4|12053.4|12054.9|12052.9|12056.8|12054.8|12054.8|12052.8|7
1656376350000|2022-06-28 00:32:30|12055.1|12053.1|12055.2|12053.2|12055.8|12053.8|12054.2|12052.2|26
1656376360000|2022-06-28 00:32:40|12055.1|12053.1|12055.1|12053.1|12055.2|12053.2|12055.1|12053.1|0
1656376370000|2022-06-28 00:32:50|12054.9|12052.9|12055.6|12053.6|12055.6|12053.6|12054.7|12052.7|3
1656376380000|2022-06-28 00:33:00|12055.4|12053.4|12056.2|12054.2|12056.4|12054.4|12055.3|12053.3|9
1656376390000|2022-06-28 00:33:10|12056.3|12054.3|12057.6|12055.6|12057.6|12055.6|12056.2|12054.2|4
1656376400000|2022-06-28 00:33:20|12057.7|12055.7|12057.7|12055.7|12057.9|12055.9|12057.6|12055.6|4
1656376410000|2022-06-28 00:33:30|12057.8|12055.8|12057.2|12055.2|12057.8|12055.8|12057.1|12055.1|3
1656376420000|2022-06-28 00:33:40|12057.4|12055.4|12056.9|12054.9|12057.8|12055.8|12056.6|12054.6|15
1656376430000|2022-06-28 00:33:50|12056.8|12054.8|12056.3|12054.3|12056.8|12054.8|12056.3|12054.3|2
1656376440000|2022-06-28 00:34:00|12056.4|12054.4|12056.7|12054.7|12056.9|12054.9|12056.4|12054.4|2
1656376450000|2022-06-28 00:34:10|12056.8|12054.8|12055.3|12053.3|12056.9|12054.9|12055.3|12053.3|15
1656376460000|2022-06-28 00:34:20|12055.2|12053.2|12055.3|12053.3|12055.3|12053.3|12055.2|12053.2|1
1656376470000|2022-06-28 00:34:30|12055.8|12053.8|12056.1|12054.1|12056.4|12054.4|12055.8|12053.8|1
1656376480000|2022-06-28 00:34:40|12055.9|12053.9|12055.6|12053.6|12056.4|12054.4|12055.6|12053.6|3
1656376490000|2022-06-28 00:34:50|12055.7|12053.7|12056.4|12054.4|12056.4|12054.4|12055.6|12053.6|2
1656376500000|2022-06-28 00:35:00|12056.3|12054.3|12056.3|12054.3|12056.7|12054.7|12056.2|12054.2|0
1656376510000|2022-06-28 00:35:10|12056.2|12054.2|12056.3|12054.3|12056.4|12054.4|12056.2|12054.2|0
1656376520000|2022-06-28 00:35:20|12056.4|12054.4|12056.2|12054.2|12056.4|12054.4|12056.2|12054.2|1
1656376530000|2022-06-28 00:35:30|12056.3|12054.3|12056.4|12054.4|12056.6|12054.6|12055.7|12053.7|4
1656376540000|2022-06-28 00:35:40|12056.6|12054.6|12056.4|12054.4|12056.6|12054.6|12055.7|12053.7|1
1656376550000|2022-06-28 00:35:50|12056.3|12054.3|12055.6|12053.6|12056.4|12054.4|12055.6|12053.6|0
1656376560000|2022-06-28 00:36:00|12055.4|12053.4|12053.4|12051.4|12055.4|12053.4|12053.4|12051.4|12
1656376570000|2022-06-28 00:36:10|12053.6|12051.6|12052.8|12050.8|12053.6|12051.6|12052.8|12050.8|7
1656376580000|2022-06-28 00:36:20|12052.9|12050.9|12053.8|12051.8|12054.2|12052.2|12052.9|12050.9|2
1656376590000|2022-06-28 00:36:30|12053.7|12051.7|12053.2|12051.2|12053.8|12051.8|12052.7|12050.7|1
1656376600000|2022-06-28 00:36:40|12053.1|12051.1|12052.9|12050.9|12053.4|12051.4|12052.7|12050.7|3
1656376610000|2022-06-28 00:36:50|12053.2|12051.2|12054.1|12052.1|12054.1|12052.1|12051.8|12049.8|29
1656376620000|2022-06-28 00:37:00|12053.9|12051.9|12052.7|12050.7|12053.9|12051.9|12052.7|12050.7|3
1656376630000|2022-06-28 00:37:10|12052.8|12050.8|12051.1|12049.1|12052.8|12050.8|12051.1|12049.1|12
1656376640000|2022-06-28 00:37:20|12051.2|12049.2|12052.2|12050.2|12052.2|12050.2|12051.1|12049.1|4
1656376650000|2022-06-28 00:37:30|12052.3|12050.3|12052.9|12050.9|12053.4|12051.4|12052.3|12050.3|2
1656376660000|2022-06-28 00:37:40|12052.8|12050.8|12052.9|12050.9|12053.1|12051.1|12052.6|12050.6|0
1656376670000|2022-06-28 00:37:50|12052.7|12050.7|12052.8|12050.8|12053.6|12051.6|12052.6|12050.6|2
1656376680000|2022-06-28 00:38:00|12052.7|12050.7|12052.7|12050.7|12052.9|12050.9|12052.2|12050.2|1
1656376690000|2022-06-28 00:38:10|12052.6|12050.6|12052.8|12050.8|12052.9|12050.9|12052.3|12050.3|1
1656376700000|2022-06-28 00:38:20|12052.9|12050.9|12052.9|12050.9|12053.1|12051.1|12052.7|12050.7|2
1656376710000|2022-06-28 00:38:30|12052.8|12050.8|12053.2|12051.2|12053.6|12051.6|12052.8|12050.8|5
1656376720000|2022-06-28 00:38:40|12053.3|12051.3|12053.7|12051.7|12054.1|12052.1|12053.3|12051.3|4
1656376730000|2022-06-28 00:38:50|12053.6|12051.6|12052.4|12050.4|12053.6|12051.6|12052.4|12050.4|0
1656376740000|2022-06-28 00:39:00|12052.7|12050.7|12052.9|12050.9|12053.8|12051.8|12052.7|12050.7|3
1656376750000|2022-06-28 00:39:10|12053.1|12051.1|12052.8|12050.8|12053.8|12051.8|12052.8|12050.8|0
1656376760000|2022-06-28 00:39:20|12052.2|12050.2|12051.4|12049.4|12052.4|12050.4|12051.1|12049.1|2
1656376770000|2022-06-28 00:39:30|12051.7|12049.7|12052.6|12050.6|12052.7|12050.7|12051.7|12049.7|3
1656376780000|2022-06-28 00:39:40|12052.2|12050.2|12052.7|12050.7|12052.7|12050.7|12052.2|12050.2|3
1656376790000|2022-06-28 00:39:50|12052.6|12050.6|12051.8|12049.8|12052.6|12050.6|12051.8|12049.8|1
1656376800000|2022-06-28 00:40:00|12051.7|12049.7|12051.9|12049.9|12052.6|12050.6|12051.7|12049.7|3
1656376810000|2022-06-28 00:40:10|12051.8|12049.8|12052.1|12050.1|12052.1|12050.1|12051.2|12049.2|1
1656376820000|2022-06-28 00:40:20|12051.9|12049.9|12052.3|12050.3|12052.8|12050.8|12051.9|12049.9|3
1656376830000|2022-06-28 00:40:30|12052.1|12050.1|12052.6|12050.6|12052.6|12050.6|12051.6|12049.6|5
1656376840000|2022-06-28 00:40:40|12052.4|12050.4|12051.6|12049.6|12052.4|12050.4|12051.6|12049.6|1
1656376850000|2022-06-28 00:40:50|12051.2|12049.2|12051.4|12049.4|12051.4|12049.4|12051.1|12049.1|6
1656376860000|2022-06-28 00:41:00|12051.2|12049.2|12051.8|12049.8|12051.9|12049.9|12050.2|12048.2|14
1656376870000|2022-06-28 00:41:10|12051.9|12049.9|12051.4|12049.4|12052.1|12050.1|12051.4|12049.4|13
1656376880000|2022-06-28 00:41:20|12052.1|12050.1|12052.6|12050.6|12052.8|12050.8|12052.1|12050.1|5
1656376890000|2022-06-28 00:41:30|12052.3|12050.3|12054.2|12052.2|12054.2|12052.2|12052.3|12050.3|9
1656376900000|2022-06-28 00:41:40|12054.1|12052.1|12053.4|12051.4|12054.3|12052.3|12053.4|12051.4|4
1656376910000|2022-06-28 00:41:50|12053.6|12051.6|12053.4|12051.4|12053.6|12051.6|12052.9|12050.9|0
1656376920000|2022-06-28 00:42:00|12053.6|12051.6|12053.4|12051.4|12053.6|12051.6|12053.4|12051.4|0
1656376930000|2022-06-28 00:42:10|12053.3|12051.3|12053.7|12051.7|12053.7|12051.7|12053.2|12051.2|7
1656376940000|2022-06-28 00:42:20|12053.6|12051.6|12054.2|12052.2|12054.4|12052.4|12053.4|12051.4|1
1656376950000|2022-06-28 00:42:30|12054.1|12052.1|12053.9|12051.9|12054.2|12052.2|12053.7|12051.7|0
1656376960000|2022-06-28 00:42:40|12054.1|12052.1|12053.9|12051.9|12054.2|12052.2|12053.7|12051.7|0
1656376970000|2022-06-28 00:42:50|12053.8|12051.8|12052.3|12050.3|12053.8|12051.8|12052.2|12050.2|6
1656376980000|2022-06-28 00:43:00|12052.2|12050.2|12053.2|12051.2|12053.6|12051.6|12052.2|12050.2|3
1656376990000|2022-06-28 00:43:10|12053.3|12051.3|12053.1|12051.1|12053.4|12051.4|12052.8|12050.8|4
1656377000000|2022-06-28 00:43:20|12052.8|12050.8|12052.6|12050.6|12052.9|12050.9|12052.6|12050.6|1
1656377010000|2022-06-28 00:43:30|12052.4|12050.4|12053.3|12051.3|12053.3|12051.3|12052.4|12050.4|2
1656377020000|2022-06-28 00:43:40|12053.4|12051.4|12052.8|12050.8|12053.6|12051.6|12052.7|12050.7|3
1656377030000|2022-06-28 00:43:50|12052.7|12050.7|12051.8|12049.8|12052.7|12050.7|12051.4|12049.4|6
1656377040000|2022-06-28 00:44:00|12051.7|12049.7|12052.7|12050.7|12053.4|12051.4|12051.6|12049.6|3
1656377050000|2022-06-28 00:44:10|12052.8|12050.8|12053.1|12051.1|12053.4|12051.4|12052.7|12050.7|0
1656377060000|2022-06-28 00:44:20|12053.2|12051.2|12053.9|12051.9|12054.6|12052.6|12053.2|12051.2|6
1656377070000|2022-06-28 00:44:30|12053.8|12051.8|12053.4|12051.4|12053.8|12051.8|12053.2|12051.2|0
1656377080000|2022-06-28 00:44:40|12053.6|12051.6|12053.4|12051.4|12053.6|12051.6|12053.2|12051.2|2
1656377090000|2022-06-28 00:44:50|12053.6|12051.6|12052.7|12050.7|12053.6|12051.6|12052.6|12050.6|1
1656377100000|2022-06-28 00:45:00|12052.6|12050.6|12050.9|12048.9|12052.6|12050.6|12050.4|12048.4|8
1656377110000|2022-06-28 00:45:10|12051.1|12049.1|12051.7|12049.7|12051.7|12049.7|12051.1|12049.1|0
1656377120000|2022-06-28 00:45:20|12051.9|12049.9|12051.8|12049.8|12052.2|12050.2|12051.3|12049.3|1
1656377130000|2022-06-28 00:45:30|12052.1|12050.1|12051.1|12049.1|12052.4|12050.4|12050.9|12048.9|5
1656377140000|2022-06-28 00:45:40|12051.2|12049.2|12050.6|12048.6|12051.2|12049.2|12050.6|12048.6|1
1656377150000|2022-06-28 00:45:50|12050.1|12048.1|12050.4|12048.4|12050.6|12048.6|12050.1|12048.1|8
1656377160000|2022-06-28 00:46:00|12050.6|12048.6|12050.7|12048.7|12050.9|12048.9|12049.7|12047.7|8
1656377170000|2022-06-28 00:46:10|12050.8|12048.8|12051.4|12049.4|12052.2|12050.2|12050.4|12048.4|9
1656377180000|2022-06-28 00:46:20|12051.6|12049.6|12049.9|12047.9|12051.7|12049.7|12049.9|12047.9|5
1656377190000|2022-06-28 00:46:30|12050.2|12048.2|12048.7|12046.7|12050.2|12048.2|12048.6|12046.6|18
1656377200000|2022-06-28 00:46:40|12048.8|12046.8|12049.4|12047.4|12050.3|12048.3|12048.3|12046.3|16
1656377210000|2022-06-28 00:46:50|12049.3|12047.3|12049.1|12047.1|12050.2|12048.2|12048.7|12046.7|3
1656377220000|2022-06-28 00:47:00|12048.7|12046.7|12046.2|12044.2|12049.2|12047.2|12045.8|12043.8|51
1656377230000|2022-06-28 00:47:10|12046.1|12044.1|12046.4|12044.4|12047.1|12045.1|12045.7|12043.7|12
1656377240000|2022-06-28 00:47:20|12046.7|12044.7|12047.2|12045.2|12048.3|12046.3|12046.1|12044.1|10
1656377250000|2022-06-28 00:47:30|12047.1|12045.1|12047.1|12045.1|12047.2|12045.2|12046.2|12044.2|3
1656377260000|2022-06-28 00:47:40|12047.4|12045.4|12048.3|12046.3|12050.9|12048.9|12047.4|12045.4|41
1656377270000|2022-06-28 00:47:50|12048.6|12046.6|12046.3|12044.3|12048.6|12046.6|12046.2|12044.2|10
1656377280000|2022-06-28 00:48:00|12046.2|12044.2|12047.2|12045.2|12047.4|12045.4|12046.2|12044.2|10
1656377290000|2022-06-28 00:48:10|12047.3|12045.3|12047.2|12045.2|12048.1|12046.1|12045.9|12043.9|8
1656377300000|2022-06-28 00:48:20|12047.3|12045.3|12045.3|12043.3|12047.6|12045.6|12044.9|12042.9|19
1656377310000|2022-06-28 00:48:30|12045.4|12043.4|12044.7|12042.7|12045.6|12043.6|12044.4|12042.4|13
1656377320000|2022-06-28 00:48:40|12044.6|12042.6|12044.4|12042.4|12044.9|12042.9|12044.2|12042.2|9
1656377330000|2022-06-28 00:48:50|12044.6|12042.6|12045.8|12043.8|12045.8|12043.8|12044.4|12042.4|8
1656377340000|2022-06-28 00:49:00|12045.7|12043.7|12044.6|12042.6|12045.8|12043.8|12044.4|12042.4|7
1656377350000|2022-06-28 00:49:10|12044.8|12042.8|12045.9|12043.9|12045.9|12043.9|12044.1|12042.1|13
1656377360000|2022-06-28 00:49:20|12046.3|12044.3|12045.2|12043.2|12046.3|12044.3|12044.7|12042.7|14
1656377370000|2022-06-28 00:49:30|12045.3|12043.3|12044.4|12042.4|12045.3|12043.3|12043.8|12041.8|14
1656377380000|2022-06-28 00:49:40|12044.3|12042.3|12047.2|12045.2|12047.2|12045.2|12044.3|12042.3|15
1656377390000|2022-06-28 00:49:50|12047.3|12045.3|12046.7|12044.7|12047.3|12045.3|12046.2|12044.2|6
1656377400000|2022-06-28 00:50:00|12046.6|12044.6|12047.8|12045.8|12048.8|12046.8|12046.6|12044.6|20
1656377410000|2022-06-28 00:50:10|12047.7|12045.7|12047.7|12045.7|12047.8|12045.8|12046.6|12044.6|7
1656377420000|2022-06-28 00:50:20|12047.8|12045.8|12049.3|12047.3|12049.3|12047.3|12047.8|12045.8|1
1656377430000|2022-06-28 00:50:30|12049.4|12047.4|12047.1|12045.1|12049.4|12047.4|12047.1|12045.1|7
1656377440000|2022-06-28 00:50:40|12046.9|12044.9|12045.4|12043.4|12047.8|12045.8|12045.3|12043.3|4
1656377450000|2022-06-28 00:50:50|12045.6|12043.6|12045.6|12043.6|12045.7|12043.7|12045.4|12043.4|3
1656377460000|2022-06-28 00:51:00|12045.7|12043.7|12045.8|12043.8|12046.1|12044.1|12045.4|12043.4|6
1656377470000|2022-06-28 00:51:10|12045.7|12043.7|12045.9|12043.9|12046.1|12044.1|12045.4|12043.4|3
1656377480000|2022-06-28 00:51:20|12046.1|12044.1|12046.2|12044.2|12046.4|12044.4|12045.8|12043.8|2
1656377490000|2022-06-28 00:51:30|12045.8|12043.8|12045.8|12043.8|12045.9|12043.9|12044.6|12042.6|6
1656377500000|2022-06-28 00:51:40|12045.7|12043.7|12045.4|12043.4|12046.3|12044.3|12045.4|12043.4|3
1656377510000|2022-06-28 00:51:50|12045.3|12043.3|12045.8|12043.8|12045.8|12043.8|12044.9|12042.9|4
1656377520000|2022-06-28 00:52:00|12045.9|12043.9|12045.8|12043.8|12046.4|12044.4|12045.7|12043.7|0
1656377530000|2022-06-28 00:52:10|12045.4|12043.4|12045.6|12043.6|12046.1|12044.1|12045.4|12043.4|5
1656377540000|2022-06-28 00:52:20|12045.8|12043.8|12045.7|12043.7|12045.9|12043.9|12045.1|12043.1|2
1656377550000|2022-06-28 00:52:30|12045.6|12043.6|12045.1|12043.1|12045.7|12043.7|12044.8|12042.8|10
1656377560000|2022-06-28 00:52:40|12045.2|12043.2|12046.2|12044.2|12046.4|12044.4|12045.1|12043.1|5
1656377570000|2022-06-28 00:52:50|12046.3|12044.3|12045.7|12043.7|12046.4|12044.4|12045.4|12043.4|2
1656377580000|2022-06-28 00:53:00|12045.6|12043.6|12037.7|12035.7|12045.6|12043.6|12035.6|12033.6|139
1656377590000|2022-06-28 00:53:10|12037.8|12035.8|12038.3|12036.3|12039.1|12037.1|12036.9|12034.9|37
1656377600000|2022-06-28 00:53:20|12038.4|12036.4|12037.8|12035.8|12038.4|12036.4|12035.6|12033.6|38
1656377610000|2022-06-28 00:53:30|12038.2|12036.2|12038.6|12036.6|12038.9|12036.9|12037.9|12035.9|8
1656377620000|2022-06-28 00:53:40|12038.4|12036.4|12041.8|12039.8|12041.9|12039.9|12038.4|12036.4|20
1656377630000|2022-06-28 00:53:50|12041.7|12039.7|12040.7|12038.7|12042.6|12040.6|12040.2|12038.2|14
1656377640000|2022-06-28 00:54:00|12040.8|12038.8|12040.8|12038.8|12041.4|12039.4|12040.4|12038.4|2
1656377650000|2022-06-28 00:54:10|12040.9|12038.9|12042.6|12040.6|12043.2|12041.2|12040.9|12038.9|14
1656377660000|2022-06-28 00:54:20|12043.4|12041.4|12043.9|12041.9|12044.1|12042.1|12042.8|12040.8|9
1656377670000|2022-06-28 00:54:30|12044.1|12042.1|12043.8|12041.8|12044.1|12042.1|12043.4|12041.4|3
1656377680000|2022-06-28 00:54:40|12043.7|12041.7|12043.2|12041.2|12043.8|12041.8|12042.8|12040.8|10
1656377690000|2022-06-28 00:54:50|12043.3|12041.3|12041.9|12039.9|12043.3|12041.3|12041.7|12039.7|2
1656377700000|2022-06-28 00:55:00|12041.8|12039.8|12041.9|12039.9|12041.9|12039.9|12040.7|12038.7|4
1656377710000|2022-06-28 00:55:10|12042.1|12040.1|12041.4|12039.4|12042.7|12040.7|12041.3|12039.3|8
1656377720000|2022-06-28 00:55:20|12041.6|12039.6|12043.1|12041.1|12043.4|12041.4|12041.6|12039.6|2
1656377730000|2022-06-28 00:55:30|12043.2|12041.2|12043.2|12041.2|12043.4|12041.4|12042.9|12040.9|0
1656377740000|2022-06-28 00:55:40|12043.3|12041.3|12043.1|12041.1|12043.4|12041.4|12042.8|12040.8|2
1656377750000|2022-06-28 00:55:50|12043.2|12041.2|12043.4|12041.4|12043.9|12041.9|12043.2|12041.2|7
1656377760000|2022-06-28 00:56:00|12043.3|12041.3|12042.7|12040.7|12043.3|12041.3|12041.9|12039.9|7
1656377770000|2022-06-28 00:56:10|12042.8|12040.8|12041.9|12039.9|12043.1|12041.1|12041.9|12039.9|0
1656377780000|2022-06-28 00:56:20|12042.1|12040.1|12042.2|12040.2|12042.4|12040.4|12041.6|12039.6|2
1656377790000|2022-06-28 00:56:30|12042.3|12040.3|12043.7|12041.7|12043.7|12041.7|12042.2|12040.2|5
1656377800000|2022-06-28 00:56:40|12043.6|12041.6|12043.2|12041.2|12043.7|12041.7|12042.3|12040.3|12
1656377810000|2022-06-28 00:56:50|12043.3|12041.3|12044.1|12042.1|12044.3|12042.3|12043.3|12041.3|4
1656377820000|2022-06-28 00:57:00|12043.6|12041.6|12046.3|12044.3|12046.9|12044.9|12043.6|12041.6|20
1656377830000|2022-06-28 00:57:10|12046.6|12044.6|12045.2|12043.2|12046.7|12044.7|12044.7|12042.7|17
1656377840000|2022-06-28 00:57:20|12045.1|12043.1|12044.2|12042.2|12045.4|12043.4|12044.1|12042.1|2
1656377850000|2022-06-28 00:57:30|12044.1|12042.1|12044.9|12042.9|12045.4|12043.4|12044.1|12042.1|8
1656377860000|2022-06-28 00:57:40|12045.1|12043.1|12044.4|12042.4|12045.3|12043.3|12044.4|12042.4|2
1656377870000|2022-06-28 00:57:50|12044.6|12042.6|12045.1|12043.1|12045.3|12043.3|12044.3|12042.3|1
1656377880000|2022-06-28 00:58:00|12045.2|12043.2|12045.8|12043.8|12046.2|12044.2|12044.8|12042.8|5
1656377890000|2022-06-28 00:58:10|12045.9|12043.9|12045.8|12043.8|12046.1|12044.1|12045.6|12043.6|1
1656377900000|2022-06-28 00:58:20|12045.7|12043.7|12047.1|12045.1|12047.1|12045.1|12045.7|12043.7|10
1656377910000|2022-06-28 00:58:30|12046.9|12044.9|12046.6|12044.6|12047.6|12045.6|12046.2|12044.2|7
1656377920000|2022-06-28 00:58:40|12046.7|12044.7|12047.2|12045.2|12047.4|12045.4|12046.6|12044.6|1
1656377930000|2022-06-28 00:58:50|12047.3|12045.3|12047.4|12045.4|12047.6|12045.6|12047.1|12045.1|0
1656377940000|2022-06-28 00:59:00|12045.8|12043.8|12046.3|12044.3|12046.3|12044.3|12045.4|12043.4|21
1656377950000|2022-06-28 00:59:10|12046.6|12044.6|12046.6|12044.6|12046.7|12044.7|12046.3|12044.3|2
1656377960000|2022-06-28 00:59:20|12046.4|12044.4|12047.3|12045.3|12047.4|12045.4|12045.1|12043.1|11
1656377970000|2022-06-28 00:59:30|12047.2|12045.2|12047.4|12045.4|12047.4|12045.4|12046.8|12044.8|0
1656377980000|2022-06-28 00:59:40|12047.2|12045.2|12048.3|12046.3|12048.3|12046.3|12047.2|12045.2|2
1656377990000|2022-06-28 00:59:50|12048.6|12046.6|12048.3|12046.3|12049.1|12047.1|12048.1|12046.1|9
1656378000000|2022-06-28 01:00:00|12048.4|12046.4|12046.6|12044.6|12048.4|12046.4|12046.3|12044.3|29
1656378010000|2022-06-28 01:00:10|12046.7|12044.7|12047.6|12045.6|12047.6|12045.6|12046.3|12044.3|1
1656378020000|2022-06-28 01:00:20|12047.4|12045.4|12050.3|12048.3|12050.3|12048.3|12047.4|12045.4|14
1656378030000|2022-06-28 01:00:30|12050.4|12048.4|12050.1|12048.1|12050.9|12048.9|12049.9|12047.9|8
1656378040000|2022-06-28 01:00:40|12050.2|12048.2|12049.2|12047.2|12050.2|12048.2|12048.9|12046.9|16
1656378050000|2022-06-28 01:00:50|12049.3|12047.3|12049.1|12047.1|12049.8|12047.8|12048.8|12046.8|6
1656378060000|2022-06-28 01:01:00|12048.9|12046.9|12049.9|12047.9|12050.3|12048.3|12048.4|12046.4|9
1656378070000|2022-06-28 01:01:10|12049.8|12047.8|12048.8|12046.8|12050.8|12048.8|12048.8|12046.8|7
1656378080000|2022-06-28 01:01:20|12048.6|12046.6|12048.7|12046.7|12049.2|12047.2|12048.3|12046.3|2
1656378090000|2022-06-28 01:01:30|12048.6|12046.6|12048.4|12046.4|12049.3|12047.3|12048.4|12046.4|4
1656378100000|2022-06-28 01:01:40|12047.9|12045.9|12047.9|12045.9|12048.3|12046.3|12047.9|12045.9|3
1656378110000|2022-06-28 01:01:50|12048.2|12046.2|12046.7|12044.7|12048.2|12046.2|12046.2|12044.2|12
1656378120000|2022-06-28 01:02:00|12046.8|12044.8|12046.7|12044.7|12047.6|12045.6|12046.2|12044.2|3
1656378130000|2022-06-28 01:02:10|12046.6|12044.6|12047.4|12045.4|12047.6|12045.6|12046.6|12044.6|7
1656378140000|2022-06-28 01:02:20|12048.2|12046.2|12048.1|12046.1|12048.4|12046.4|12047.3|12045.3|10
1656378150000|2022-06-28 01:02:30|12048.2|12046.2|12047.8|12045.8|12048.7|12046.7|12047.4|12045.4|4
1656378160000|2022-06-28 01:02:40|12047.7|12045.7|12049.4|12047.4|12049.4|12047.4|12047.4|12045.4|1
1656378170000|2022-06-28 01:02:50|12049.3|12047.3|12049.2|12047.2|12049.4|12047.4|12048.4|12046.4|15
1656378180000|2022-06-28 01:03:00|12049.3|12047.3|12047.9|12045.9|12049.3|12047.3|12047.2|12045.2|6
1656378190000|2022-06-28 01:03:10|12048.1|12046.1|12047.4|12045.4|12048.1|12046.1|12046.8|12044.8|1
1656378200000|2022-06-28 01:03:20|12047.6|12045.6|12048.1|12046.1|12048.1|12046.1|12047.2|12045.2|3
1656378210000|2022-06-28 01:03:30|12048.2|12046.2|12048.2|12046.2|12048.4|12046.4|12047.6|12045.6|1
1656378220000|2022-06-28 01:03:40|12048.3|12046.3|12049.1|12047.1|12049.7|12047.7|12048.3|12046.3|3
1656378230000|2022-06-28 01:03:50|12049.2|12047.2|12049.1|12047.1|12049.7|12047.7|12049.1|12047.1|3
1656378240000|2022-06-28 01:04:00|12048.9|12046.9|12049.8|12047.8|12049.9|12047.9|12048.9|12046.9|9
1656378250000|2022-06-28 01:04:10|12049.9|12047.9|12050.3|12048.3|12050.3|12048.3|12049.7|12047.7|0
1656378260000|2022-06-28 01:04:20|12050.2|12048.2|12049.9|12047.9|12050.3|12048.3|12049.7|12047.7|5
1656378270000|2022-06-28 01:04:30|12050.1|12048.1|12049.6|12047.6|12050.1|12048.1|12049.2|12047.2|1
1656378280000|2022-06-28 01:04:40|12049.1|12047.1|12049.7|12047.7|12049.9|12047.9|12049.1|12047.1|2
1656378290000|2022-06-28 01:04:50|12049.8|12047.8|12050.7|12048.7|12050.7|12048.7|12049.3|12047.3|31
1656378300000|2022-06-28 01:05:00|12051.4|12049.4|12050.7|12048.7|12051.8|12049.8|12050.1|12048.1|7
1656378310000|2022-06-28 01:05:10|12051.1|12049.1|12050.4|12048.4|12051.4|12049.4|12049.1|12047.1|6
1656378320000|2022-06-28 01:05:20|12050.3|12048.3|12050.4|12048.4|12050.4|12048.4|12049.8|12047.8|3
1656378330000|2022-06-28 01:05:30|12050.7|12048.7|12050.9|12048.9|12050.9|12048.9|12050.3|12048.3|7
1656378340000|2022-06-28 01:05:40|12050.8|12048.8|12050.4|12048.4|12050.8|12048.8|12049.8|12047.8|8
1656378350000|2022-06-28 01:05:50|12050.3|12048.3|12048.4|12046.4|12050.3|12048.3|12048.4|12046.4|5
1656378360000|2022-06-28 01:06:00|12048.3|12046.3|12049.2|12047.2|12049.2|12047.2|12048.3|12046.3|5
1656378370000|2022-06-28 01:06:10|12048.7|12046.7|12047.7|12045.7|12048.7|12046.7|12047.1|12045.1|11
1656378380000|2022-06-28 01:06:20|12047.8|12045.8|12046.2|12044.2|12048.1|12046.1|12046.1|12044.1|10
1656378390000|2022-06-28 01:06:30|12046.3|12044.3|12048.2|12046.2|12048.2|12046.2|12046.3|12044.3|4
1656378400000|2022-06-28 01:06:40|12048.3|12046.3|12048.6|12046.6|12048.6|12046.6|12048.1|12046.1|0
1656378410000|2022-06-28 01:06:50|12048.8|12046.8|12048.4|12046.4|12049.3|12047.3|12048.1|12046.1|2
1656378420000|2022-06-28 01:07:00|12048.2|12046.2|12047.7|12045.7|12048.9|12046.9|12047.7|12045.7|6
1656378430000|2022-06-28 01:07:10|12047.6|12045.6|12047.9|12045.9|12048.1|12046.1|12047.6|12045.6|1
1656378440000|2022-06-28 01:07:20|12047.8|12045.8|12047.1|12045.1|12047.8|12045.8|12046.7|12044.7|0
1656378450000|2022-06-28 01:07:30|12046.9|12044.9|12047.6|12045.6|12048.2|12046.2|12046.7|12044.7|1
1656378460000|2022-06-28 01:07:40|12047.4|12045.4|12046.9|12044.9|12047.4|12045.4|12046.8|12044.8|4
1656378470000|2022-06-28 01:07:50|12046.8|12044.8|12046.3|12044.3|12046.8|12044.8|12046.1|12044.1|10
1656378480000|2022-06-28 01:08:00|12046.4|12044.4|12046.3|12044.3|12046.6|12044.6|12045.9|12043.9|2
1656378490000|2022-06-28 01:08:10|12046.4|12044.4|12046.7|12044.7|12046.9|12044.9|12046.2|12044.2|8
1656378500000|2022-06-28 01:08:20|12046.4|12044.4|12046.4|12044.4|12046.7|12044.7|12046.3|12044.3|0
1656378510000|2022-06-28 01:08:30|12046.6|12044.6|12046.4|12044.4|12046.7|12044.7|12046.3|12044.3|0
1656378520000|2022-06-28 01:08:40|12046.6|12044.6|12046.4|12044.4|12046.7|12044.7|12045.8|12043.8|5
1656378530000|2022-06-28 01:08:50|12046.7|12044.7|12046.4|12044.4|12046.7|12044.7|12046.3|12044.3|2
1656378540000|2022-06-28 01:09:00|12046.6|12044.6|12047.4|12045.4|12047.4|12045.4|12045.3|12043.3|23
1656378550000|2022-06-28 01:09:10|12047.6|12045.6|12049.2|12047.2|12049.4|12047.4|12047.6|12045.6|7
1656378560000|2022-06-28 01:09:20|12049.4|12047.4|12047.8|12045.8|12049.6|12047.6|12047.8|12045.8|1
1656378570000|2022-06-28 01:09:30|12047.9|12045.9|12048.4|12046.4|12048.7|12046.7|12047.7|12045.7|2
1656378580000|2022-06-28 01:09:40|12048.3|12046.3|12047.2|12045.2|12048.4|12046.4|12047.2|12045.2|0
1656378590000|2022-06-28 01:09:50|12046.9|12044.9|12048.1|12046.1|12048.3|12046.3|12046.9|12044.9|4
1656378600000|2022-06-28 01:10:00|12047.9|12045.9|12047.7|12045.7|12048.8|12046.8|12047.7|12045.7|1
1656378610000|2022-06-28 01:10:10|12047.6|12045.6|12047.7|12045.7|12047.8|12045.8|12047.1|12045.1|1
1656378620000|2022-06-28 01:10:20|12047.6|12045.6|12046.6|12044.6|12047.7|12045.7|12046.4|12044.4|3
1656378630000|2022-06-28 01:10:30|12046.4|12044.4|12046.7|12044.7|12046.7|12044.7|12046.4|12044.4|0
1656378640000|2022-06-28 01:10:40|12046.8|12044.8|12047.1|12045.1|12047.2|12045.2|12046.4|12044.4|0
1656378650000|2022-06-28 01:10:50|12046.9|12044.9|12046.2|12044.2|12046.9|12044.9|12046.2|12044.2|1
1656378660000|2022-06-28 01:11:00|12046.3|12044.3|12046.9|12044.9|12046.9|12044.9|12045.3|12043.3|8
1656378670000|2022-06-28 01:11:10|12046.8|12044.8|12046.7|12044.7|12047.1|12045.1|12046.4|12044.4|0
1656378680000|2022-06-28 01:11:20|12046.8|12044.8|12047.3|12045.3|12047.4|12045.4|12046.8|12044.8|3
1656378690000|2022-06-28 01:11:30|12047.6|12045.6|12047.9|12045.9|12048.1|12046.1|12047.4|12045.4|2
1656378700000|2022-06-28 01:11:40|12048.1|12046.1|12046.8|12044.8|12048.1|12046.1|12046.8|12044.8|1
1656378720000|2022-06-28 01:12:00|12046.7|12044.7|12046.4|12044.4|12046.7|12044.7|12046.4|12044.4|2
1656378730000|2022-06-28 01:12:10|12046.1|12044.1|12047.2|12045.2|12047.2|12045.2|12046.1|12044.1|6
1656378740000|2022-06-28 01:12:20|12047.1|12045.1|12046.7|12044.7|12047.1|12045.1|12046.7|12044.7|0
1656378760000|2022-06-28 01:12:40|12046.8|12044.8|12048.6|12046.6|12048.8|12046.8|12046.8|12044.8|6
1656378770000|2022-06-28 01:12:50|12048.7|12046.7|12049.2|12047.2|12049.4|12047.4|12048.7|12046.7|0
1656378780000|2022-06-28 01:13:00|12049.3|12047.3|12051.9|12049.9|12052.4|12050.4|12049.2|12047.2|29
1656378790000|2022-06-28 01:13:10|12052.1|12050.1|12053.2|12051.2|12053.9|12051.9|12051.9|12049.9|35
1656378800000|2022-06-28 01:13:20|12053.6|12051.6|12053.9|12051.9|12054.1|12052.1|12051.9|12049.9|19
1656378810000|2022-06-28 01:13:30|12053.8|12051.8|12053.9|12051.9|12054.9|12052.9|12053.6|12051.6|19
1656378820000|2022-06-28 01:13:40|12054.1|12052.1|12053.1|12051.1|12054.8|12052.8|12053.1|12051.1|21
1656378830000|2022-06-28 01:13:50|12053.7|12051.7|12054.2|12052.2|12054.2|12052.2|12053.6|12051.6|3
1656378840000|2022-06-28 01:14:00|12054.3|12052.3|12053.7|12051.7|12054.4|12052.4|12053.7|12051.7|7
1656378850000|2022-06-28 01:14:10|12053.8|12051.8|12054.1|12052.1|12054.3|12052.3|12053.7|12051.7|8
1656378860000|2022-06-28 01:14:20|12054.3|12052.3|12054.3|12052.3|12054.4|12052.4|12054.1|12052.1|3
1656378870000|2022-06-28 01:14:30|12054.2|12052.2|12054.3|12052.3|12054.7|12052.7|12054.2|12052.2|6
1656378880000|2022-06-28 01:14:40|12054.4|12052.4|12054.3|12052.3|12054.7|12052.7|12054.2|12052.2|6
1656378890000|2022-06-28 01:14:50|12054.4|12052.4|12053.8|12051.8|12054.8|12052.8|12053.2|12051.2|14
1656378900000|2022-06-28 01:15:00|12053.3|12051.3|12054.7|12052.7|12055.2|12053.2|12052.9|12050.9|25
1656378910000|2022-06-28 01:15:10|12054.8|12052.8|12052.7|12050.7|12054.8|12052.8|12052.7|12050.7|10
1656378920000|2022-06-28 01:15:20|12052.4|12050.4|12051.4|12049.4|12052.4|12050.4|12050.8|12048.8|14
1656378930000|2022-06-28 01:15:30|12051.3|12049.3|12050.2|12048.2|12051.3|12049.3|12049.3|12047.3|20
1656378940000|2022-06-28 01:15:40|12050.3|12048.3|12050.7|12048.7|12050.9|12048.9|12049.9|12047.9|6
1656378950000|2022-06-28 01:15:50|12050.4|12048.4|12053.1|12051.1|12053.4|12051.4|12050.4|12048.4|24
1656378960000|2022-06-28 01:16:00|12053.2|12051.2|12052.8|12050.8|12053.3|12051.3|12051.4|12049.4|11
1656378970000|2022-06-28 01:16:10|12052.7|12050.7|12054.2|12052.2|12054.2|12052.2|12052.6|12050.6|8
1656378980000|2022-06-28 01:16:20|12053.8|12051.8|12054.3|12052.3|12054.6|12052.6|12053.7|12051.7|5
1656378990000|2022-06-28 01:16:30|12054.2|12052.2|12052.6|12050.6|12054.3|12052.3|12052.2|12050.2|4
1656379000000|2022-06-28 01:16:40|12052.8|12050.8|12052.1|12050.1|12052.8|12050.8|12051.6|12049.6|4
1656379010000|2022-06-28 01:16:50|12051.9|12049.9|12051.9|12049.9|12052.3|12050.3|12051.3|12049.3|5
1656379020000|2022-06-28 01:17:00|12051.8|12049.8|12052.1|12050.1|12052.6|12050.6|12051.7|12049.7|7
1656379030000|2022-06-28 01:17:10|12052.2|12050.2|12052.1|12050.1|12052.8|12050.8|12051.3|12049.3|9
1656379040000|2022-06-28 01:17:20|12051.8|12049.8|12052.2|12050.2|12052.3|12050.3|12051.7|12049.7|0
1656379050000|2022-06-28 01:17:30|12052.3|12050.3|12053.4|12051.4|12053.8|12051.8|12051.9|12049.9|8
1656379060000|2022-06-28 01:17:40|12053.6|12051.6|12053.4|12051.4|12053.6|12051.6|12053.2|12051.2|2
1656379070000|2022-06-28 01:17:50|12053.7|12051.7|12053.4|12051.4|12053.8|12051.8|12053.2|12051.2|2
1656379080000|2022-06-28 01:18:00|12053.3|12051.3|12052.4|12050.4|12053.3|12051.3|12052.4|12050.4|1
1656379090000|2022-06-28 01:18:10|12051.8|12049.8|12053.4|12051.4|12053.4|12051.4|12051.8|12049.8|8
1656379100000|2022-06-28 01:18:20|12053.3|12051.3|12053.4|12051.4|12053.6|12051.6|12053.2|12051.2|1
1656379110000|2022-06-28 01:18:30|12053.3|12051.3|12053.6|12051.6|12054.1|12052.1|12053.1|12051.1|6
1656379120000|2022-06-28 01:18:40|12053.4|12051.4|12053.8|12051.8|12053.9|12051.9|12052.9|12050.9|3
1656379130000|2022-06-28 01:18:50|12053.7|12051.7|12053.6|12051.6|12053.8|12051.8|12053.4|12051.4|5
1656379140000|2022-06-28 01:19:00|12053.4|12051.4|12053.3|12051.3|12053.8|12051.8|12053.1|12051.1|6
1656379150000|2022-06-28 01:19:10|12053.2|12051.2|12053.4|12051.4|12053.7|12051.7|12052.9|12050.9|4
1656379160000|2022-06-28 01:19:20|12053.3|12051.3|12053.4|12051.4|12053.7|12051.7|12052.8|12050.8|2
1656379170000|2022-06-28 01:19:30|12053.3|12051.3|12054.3|12052.3|12054.3|12052.3|12053.3|12051.3|3
1656379180000|2022-06-28 01:19:40|12054.2|12052.2|12054.1|12052.1|12054.2|12052.2|12053.9|12051.9|6
1656379190000|2022-06-28 01:19:50|12054.2|12052.2|12053.2|12051.2|12054.2|12052.2|12053.2|12051.2|4
1656379200000|2022-06-28 01:20:00|12053.3|12051.3|12053.9|12051.9|12054.3|12052.3|12052.9|12050.9|8
1656379210000|2022-06-28 01:20:10|12054.1|12052.1|12052.6|12050.6|12054.2|12052.2|12052.4|12050.4|9
1656379220000|2022-06-28 01:20:20|12052.7|12050.7|12051.7|12049.7|12052.9|12050.9|12051.3|12049.3|22
1656379230000|2022-06-28 01:20:30|12051.8|12049.8|12051.8|12049.8|12052.1|12050.1|12051.2|12049.2|7
1656379240000|2022-06-28 01:20:40|12051.9|12049.9|12050.9|12048.9|12052.4|12050.4|12050.9|12048.9|5
1656379250000|2022-06-28 01:20:50|12050.8|12048.8|12050.1|12048.1|12051.3|12049.3|12050.1|12048.1|12
1656379260000|2022-06-28 01:21:00|12049.8|12047.8|12051.7|12049.7|12052.2|12050.2|12049.4|12047.4|23
1656379270000|2022-06-28 01:21:10|12051.6|12049.6|12050.6|12048.6|12051.7|12049.7|12050.4|12048.4|2
1656379280000|2022-06-28 01:21:20|12050.4|12048.4|12050.4|12048.4|12051.3|12049.3|12050.4|12048.4|2
1656379290000|2022-06-28 01:21:30|12050.7|12048.7|12052.4|12050.4|12052.4|12050.4|12050.6|12048.6|4
1656379300000|2022-06-28 01:21:40|12052.3|12050.3|12051.9|12049.9|12052.7|12050.7|12051.8|12049.8|2
1656379310000|2022-06-28 01:21:50|12052.1|12050.1|12052.8|12050.8|12053.3|12051.3|12052.1|12050.1|3
1656379320000|2022-06-28 01:22:00|12052.9|12050.9|12054.7|12052.7|12055.2|12053.2|12052.9|12050.9|10
1656379330000|2022-06-28 01:22:10|12054.8|12052.8|12054.9|12052.9|12055.1|12053.1|12054.6|12052.6|6
1656379340000|2022-06-28 01:22:20|12054.7|12052.7|12053.6|12051.6|12054.7|12052.7|12052.8|12050.8|5
1656379350000|2022-06-28 01:22:30|12053.3|12051.3|12052.6|12050.6|12053.4|12051.4|12052.4|12050.4|10
1656379360000|2022-06-28 01:22:40|12052.4|12050.4|12053.2|12051.2|12053.4|12051.4|12052.4|12050.4|0
1656379370000|2022-06-28 01:22:50|12053.1|12051.1|12052.7|12050.7|12053.1|12051.1|12052.6|12050.6|2
1656379380000|2022-06-28 01:23:00|12053.1|12051.1|12052.7|12050.7|12053.3|12051.3|12052.6|12050.6|7
1656379390000|2022-06-28 01:23:10|12053.1|12051.1|12051.2|12049.2|12053.1|12051.1|12050.2|12048.2|37
1656379400000|2022-06-28 01:23:20|12050.9|12048.9|12050.3|12048.3|12050.9|12048.9|12050.3|12048.3|1
1656379410000|2022-06-28 01:23:30|12049.7|12047.7|12049.2|12047.2|12049.8|12047.8|12048.9|12046.9|21
1656379420000|2022-06-28 01:23:40|12048.6|12046.6|12050.2|12048.2|12050.2|12048.2|12048.4|12046.4|9
1656379430000|2022-06-28 01:23:50|12049.1|12047.1|12049.6|12047.6|12049.8|12047.8|12049.1|12047.1|5
1656379440000|2022-06-28 01:24:00|12049.4|12047.4|12047.2|12045.2|12049.6|12047.6|12047.2|12045.2|19
1656379450000|2022-06-28 01:24:10|12047.3|12045.3|12047.3|12045.3|12047.4|12045.4|12046.8|12044.8|18
1656379460000|2022-06-28 01:24:20|12047.2|12045.2|12048.2|12046.2|12048.4|12046.4|12047.2|12045.2|16
1656379470000|2022-06-28 01:24:30|12048.1|12046.1|12046.9|12044.9|12048.6|12046.6|12046.9|12044.9|9
1656379480000|2022-06-28 01:24:40|12047.1|12045.1|12046.9|12044.9|12047.2|12045.2|12046.8|12044.8|7
1656379490000|2022-06-28 01:24:50|12047.1|12045.1|12044.3|12042.3|12047.1|12045.1|12043.7|12041.7|40
1656379500000|2022-06-28 01:25:00|12044.4|12042.4|12043.7|12041.7|12045.4|12043.4|12043.7|12041.7|19
1656379510000|2022-06-28 01:25:10|12043.8|12041.8|12045.7|12043.7|12045.7|12043.7|12043.4|12041.4|8
1656379520000|2022-06-28 01:25:20|12045.6|12043.6|12044.4|12042.4|12045.6|12043.6|12044.2|12042.2|3
1656379530000|2022-06-28 01:25:30|12044.3|12042.3|12044.4|12042.4|12044.4|12042.4|12044.2|12042.2|2
1656379540000|2022-06-28 01:25:40|12044.3|12042.3|12044.6|12042.6|12045.3|12043.3|12044.3|12042.3|6
1656379550000|2022-06-28 01:25:50|12044.4|12042.4|12044.2|12042.2|12045.2|12043.2|12044.2|12042.2|2
1656379560000|2022-06-28 01:26:00|12044.3|12042.3|12044.1|12042.1|12044.6|12042.6|12043.9|12041.9|5
1656379570000|2022-06-28 01:26:10|12043.9|12041.9|12044.3|12042.3|12045.1|12043.1|12043.7|12041.7|6
1656379580000|2022-06-28 01:26:20|12044.4|12042.4|12045.1|12043.1|12045.2|12043.2|12044.4|12042.4|1
1656379590000|2022-06-28 01:26:30|12044.9|12042.9|12044.7|12042.7|12045.3|12043.3|12044.6|12042.6|11
1656379600000|2022-06-28 01:26:40|12044.6|12042.6|12044.8|12042.8|12045.1|12043.1|12044.6|12042.6|0
1656379610000|2022-06-28 01:26:50|12044.7|12042.7|12044.9|12042.9|12045.3|12043.3|12044.7|12042.7|1
1656379620000|2022-06-28 01:27:00|12045.3|12043.3|12044.2|12042.2|12045.6|12043.6|12044.2|12042.2|14
1656379630000|2022-06-28 01:27:10|12044.3|12042.3|12044.6|12042.6|12044.6|12042.6|12044.2|12042.2|3
1656379640000|2022-06-28 01:27:20|12044.7|12042.7|12045.4|12043.4|12046.4|12044.4|12044.7|12042.7|8
1656379650000|2022-06-28 01:27:30|12045.6|12043.6|12043.6|12041.6|12045.9|12043.9|12043.6|12041.6|7
1656379660000|2022-06-28 01:27:40|12042.7|12040.7|12042.8|12040.8|12043.1|12041.1|12042.4|12040.4|22
1656379670000|2022-06-28 01:27:50|12042.9|12040.9|12042.3|12040.3|12043.1|12041.1|12042.2|12040.2|7
1656379680000|2022-06-28 01:28:00|12042.2|12040.2|12039.6|12037.6|12042.9|12040.9|12039.6|12037.6|25
1656379690000|2022-06-28 01:28:10|12039.8|12037.8|12038.9|12036.9|12040.1|12038.1|12038.4|12036.4|24
1656379700000|2022-06-28 01:28:20|12039.1|12037.1|12036.7|12034.7|12039.3|12037.3|12036.7|12034.7|24
1656379710000|2022-06-28 01:28:30|12036.4|12034.4|12036.2|12034.2|12037.8|12035.8|12036.2|12034.2|28
1656379720000|2022-06-28 01:28:40|12036.3|12034.3|12033.1|12031.1|12036.3|12034.3|12032.1|12030.1|83
1656379730000|2022-06-28 01:28:50|12032.9|12030.9|12030.4|12028.4|12032.9|12030.9|12028.3|12026.3|46
1656379740000|2022-06-28 01:29:00|12030.2|12028.2|12031.7|12029.7|12032.4|12030.4|12029.1|12027.1|44
1656379750000|2022-06-28 01:29:10|12031.6|12029.6|12033.4|12031.4|12033.4|12031.4|12030.6|12028.6|9
1656379760000|2022-06-28 01:29:20|12033.3|12031.3|12033.7|12031.7|12034.2|12032.2|12032.7|12030.7|19
1656379770000|2022-06-28 01:29:30|12033.6|12031.6|12032.9|12030.9|12034.6|12032.6|12032.7|12030.7|15
1656379780000|2022-06-28 01:29:40|12032.8|12030.8|12033.3|12031.3|12033.9|12031.9|12032.8|12030.8|11
1656379790000|2022-06-28 01:29:50|12033.6|12031.6|12034.3|12032.3|12034.3|12032.3|12032.1|12030.1|21
1656379800000|2022-06-28 01:30:00|12034.4|12032.4|12029.1|12027.1|12034.9|12032.9|12028.6|12026.6|24
1656379810000|2022-06-28 01:30:10|12028.9|12026.9|12027.6|12025.6|12029.2|12027.2|12025.9|12023.9|54
1656379820000|2022-06-28 01:30:20|12027.4|12025.4|12028.4|12026.4|12030.2|12028.2|12026.7|12024.7|33
1656379830000|2022-06-28 01:30:30|12029.2|12027.2|12029.2|12027.2|12030.1|12028.1|12028.3|12026.3|12
1656379840000|2022-06-28 01:30:40|12029.4|12027.4|12027.2|12025.2|12029.6|12027.6|12027.1|12025.1|21
1656379850000|2022-06-28 01:30:50|12027.1|12025.1|12029.8|12027.8|12030.4|12028.4|12026.4|12024.4|22
1656379860000|2022-06-28 01:31:00|12029.9|12027.9|12029.9|12027.9|12031.1|12029.1|12029.3|12027.3|13
1656379870000|2022-06-28 01:31:10|12030.1|12028.1|12030.8|12028.8|12031.1|12029.1|12029.2|12027.2|10
1656379880000|2022-06-28 01:31:20|12031.3|12029.3|12033.6|12031.6|12033.6|12031.6|12031.1|12029.1|18
1656379890000|2022-06-28 01:31:30|12033.7|12031.7|12033.8|12031.8|12034.7|12032.7|12033.2|12031.2|11
1656379900000|2022-06-28 01:31:40|12033.7|12031.7|12037.1|12035.1|12038.2|12036.2|12033.7|12031.7|43
1656379910000|2022-06-28 01:31:50|12037.3|12035.3|12036.2|12034.2|12039.7|12037.7|12035.4|12033.4|33
1656379920000|2022-06-28 01:32:00|12036.7|12034.7|12038.4|12036.4|12038.8|12036.8|12036.2|12034.2|14
1656379930000|2022-06-28 01:32:10|12038.6|12036.6|12037.6|12035.6|12038.7|12036.7|12036.7|12034.7|10
1656379940000|2022-06-28 01:32:20|12037.4|12035.4|12036.9|12034.9|12037.4|12035.4|12036.2|12034.2|10
1656379950000|2022-06-28 01:32:30|12036.8|12034.8|12036.4|12034.4|12036.8|12034.8|12035.3|12033.3|12
1656379960000|2022-06-28 01:32:40|12036.6|12034.6|12036.8|12034.8|12037.1|12035.1|12036.3|12034.3|10
1656379970000|2022-06-28 01:32:50|12036.9|12034.9|12035.6|12033.6|12036.9|12034.9|12035.3|12033.3|6
1656379980000|2022-06-28 01:33:00|12034.8|12032.8|12037.4|12035.4|12037.4|12035.4|12034.8|12032.8|15
1656379990000|2022-06-28 01:33:10|12037.6|12035.6|12035.7|12033.7|12037.7|12035.7|12035.4|12033.4|3
1656380000000|2022-06-28 01:33:20|12036.3|12034.3|12036.2|12034.2|12036.7|12034.7|12036.1|12034.1|2
1656380010000|2022-06-28 01:33:30|12036.1|12034.1|12035.4|12033.4|12036.1|12034.1|12033.9|12031.9|13
1656380020000|2022-06-28 01:33:40|12034.3|12032.3|12034.3|12032.3|12034.4|12032.4|12033.8|12031.8|7
1656380030000|2022-06-28 01:33:50|12034.2|12032.2|12033.3|12031.3|12034.4|12032.4|12031.1|12029.1|35
1656380040000|2022-06-28 01:34:00|12033.4|12031.4|12033.4|12031.4|12033.7|12031.7|12032.7|12030.7|8
1656380050000|2022-06-28 01:34:10|12033.6|12031.6|12032.3|12030.3|12033.6|12031.6|12031.3|12029.3|9
1656380060000|2022-06-28 01:34:20|12032.2|12030.2|12031.2|12029.2|12032.4|12030.4|12030.7|12028.7|2
1656380070000|2022-06-28 01:34:30|12031.1|12029.1|12031.3|12029.3|12031.8|12029.8|12030.7|12028.7|3
1656380080000|2022-06-28 01:34:40|12031.4|12029.4|12030.9|12028.9|12032.1|12030.1|12030.9|12028.9|7
1656380090000|2022-06-28 01:34:50|12030.8|12028.8|12030.3|12028.3|12032.1|12030.1|12029.7|12027.7|8
1656380100000|2022-06-28 01:35:00|12030.2|12028.2|12031.1|12029.1|12031.8|12029.8|12030.1|12028.1|14
1656380110000|2022-06-28 01:35:10|12030.7|12028.7|12028.8|12026.8|12030.7|12028.7|12028.4|12026.4|10
1656380120000|2022-06-28 01:35:20|12028.7|12026.7|12028.1|12026.1|12028.9|12026.9|12027.4|12025.4|25
1656380130000|2022-06-28 01:35:30|12027.9|12025.9|12026.8|12024.8|12028.1|12026.1|12026.8|12024.8|18
1656380140000|2022-06-28 01:35:40|12027.1|12025.1|12028.2|12026.2|12028.6|12026.6|12026.8|12024.8|14
1656380150000|2022-06-28 01:35:50|12028.1|12026.1|12030.6|12028.6|12030.6|12028.6|12027.7|12025.7|8
1656380160000|2022-06-28 01:36:00|12030.8|12028.8|12033.8|12031.8|12034.4|12032.4|12030.7|12028.7|26
1656380170000|2022-06-28 01:36:10|12033.7|12031.7|12034.3|12032.3|12035.1|12033.1|12033.4|12031.4|2
1656380180000|2022-06-28 01:36:20|12034.7|12032.7|12035.9|12033.9|12035.9|12033.9|12033.6|12031.6|6
1656380190000|2022-06-28 01:36:30|12036.1|12034.1|12035.8|12033.8|12036.2|12034.2|12035.2|12033.2|8
1656380200000|2022-06-28 01:36:40|12035.9|12033.9|12034.9|12032.9|12035.9|12033.9|12034.3|12032.3|14
1656380210000|2022-06-28 01:36:50|12034.8|12032.8|12034.4|12032.4|12035.4|12033.4|12034.2|12032.2|10
1656380220000|2022-06-28 01:37:00|12034.6|12032.6|12035.7|12033.7|12035.7|12033.7|12034.1|12032.1|8
1656380230000|2022-06-28 01:37:10|12035.6|12033.6|12035.9|12033.9|12036.1|12034.1|12035.2|12033.2|8
1656380240000|2022-06-28 01:37:20|12035.8|12033.8|12038.2|12036.2|12039.6|12037.6|12035.8|12033.8|37
1656380250000|2022-06-28 01:37:30|12038.1|12036.1|12036.9|12034.9|12038.6|12036.6|12036.3|12034.3|8
1656380260000|2022-06-28 01:37:40|12037.1|12035.1|12035.1|12033.1|12037.1|12035.1|12035.1|12033.1|6
1656380270000|2022-06-28 01:37:50|12034.9|12032.9|12033.9|12031.9|12034.9|12032.9|12033.8|12031.8|3
1656380280000|2022-06-28 01:38:00|12032.8|12030.8|12034.2|12032.2|12034.2|12032.2|12032.2|12030.2|16
1656380290000|2022-06-28 01:38:10|12034.1|12032.1|12036.6|12034.6|12036.6|12034.6|12033.4|12031.4|6
1656380300000|2022-06-28 01:38:20|12036.3|12034.3|12036.3|12034.3|12036.7|12034.7|12034.2|12032.2|5
1656380310000|2022-06-28 01:38:30|12036.1|12034.1|12036.7|12034.7|12036.9|12034.9|12035.8|12033.8|2
1656380320000|2022-06-28 01:38:40|12036.6|12034.6|12038.4|12036.4|12038.8|12036.8|12036.6|12034.6|11
1656380330000|2022-06-28 01:38:50|12038.6|12036.6|12038.2|12036.2|12038.9|12036.9|12037.2|12035.2|11
1656380340000|2022-06-28 01:39:00|12038.1|12036.1|12036.2|12034.2|12038.2|12036.2|12035.9|12033.9|29
1656380350000|2022-06-28 01:39:10|12036.6|12034.6|12035.3|12033.3|12037.1|12035.1|12034.2|12032.2|12
1656380360000|2022-06-28 01:39:20|12035.2|12033.2|12034.1|12032.1|12036.2|12034.2|12034.1|12032.1|4
1656380370000|2022-06-28 01:39:30|12033.9|12031.9|12035.4|12033.4|12035.4|12033.4|12033.8|12031.8|2
1656380380000|2022-06-28 01:39:40|12035.3|12033.3|12036.4|12034.4|12036.7|12034.7|12035.3|12033.3|3
1656380390000|2022-06-28 01:39:50|12036.3|12034.3|12036.4|12034.4|12037.1|12035.1|12036.3|12034.3|3
1656380400000|2022-06-28 01:40:00|12036.3|12034.3|12037.3|12035.3|12037.7|12035.7|12036.3|12034.3|5
1656380410000|2022-06-28 01:40:10|12037.2|12035.2|12037.3|12035.3|12038.1|12036.1|12036.9|12034.9|6
1656380420000|2022-06-28 01:40:20|12037.2|12035.2|12034.6|12032.6|12037.2|12035.2|12034.6|12032.6|20
1656380430000|2022-06-28 01:40:30|12034.7|12032.7|12034.6|12032.6|12035.3|12033.3|12033.7|12031.7|3
1656380440000|2022-06-28 01:40:40|12034.4|12032.4|12031.7|12029.7|12034.8|12032.8|12031.7|12029.7|10
1656380450000|2022-06-28 01:40:50|12031.8|12029.8|12032.9|12030.9|12033.3|12031.3|12031.7|12029.7|16
1656380460000|2022-06-28 01:41:00|12033.4|12031.4|12032.1|12030.1|12034.4|12032.4|12032.1|12030.1|3
1656380470000|2022-06-28 01:41:10|12032.7|12030.7|12034.8|12032.8|12035.1|12033.1|12032.4|12030.4|4
1656380480000|2022-06-28 01:41:20|12034.9|12032.9|12037.1|12035.1|12037.1|12035.1|12034.2|12032.2|7
1656380490000|2022-06-28 01:41:30|12036.9|12034.9|12036.6|12034.6|12037.4|12035.4|12035.3|12033.3|4
1656380500000|2022-06-28 01:41:40|12036.7|12034.7|12037.1|12035.1|12037.1|12035.1|12036.3|12034.3|3
1656380510000|2022-06-28 01:41:50|12037.4|12035.4|12036.3|12034.3|12037.6|12035.6|12036.3|12034.3|1
1656380520000|2022-06-28 01:42:00|12035.8|12033.8|12037.8|12035.8|12038.3|12036.3|12035.4|12033.4|8
1656380530000|2022-06-28 01:42:10|12038.1|12036.1|12036.6|12034.6|12038.1|12036.1|12036.4|12034.4|1
1656380540000|2022-06-28 01:42:20|12036.4|12034.4|12034.3|12032.3|12036.4|12034.4|12033.7|12031.7|2
1656380550000|2022-06-28 01:42:30|12034.4|12032.4|12034.7|12032.7|12036.3|12034.3|12034.4|12032.4|1
1656380560000|2022-06-28 01:42:40|12034.6|12032.6|12034.3|12032.3|12035.1|12033.1|12033.7|12031.7|1
1656380570000|2022-06-28 01:42:50|12034.2|12032.2|12035.1|12033.1|12035.6|12033.6|12034.1|12032.1|2
1656380580000|2022-06-28 01:43:00|12034.9|12032.9|12034.4|12032.4|12035.1|12033.1|12034.3|12032.3|2
1656380590000|2022-06-28 01:43:10|12034.6|12032.6|12034.1|12032.1|12035.2|12033.2|12033.9|12031.9|4
1656380600000|2022-06-28 01:43:20|12034.2|12032.2|12034.2|12032.2|12034.7|12032.7|12033.9|12031.9|0
1656380610000|2022-06-28 01:43:30|12034.1|12032.1|12031.7|12029.7|12034.1|12032.1|12031.2|12029.2|9
1656380620000|2022-06-28 01:43:40|12031.8|12029.8|12033.1|12031.1|12033.2|12031.2|12031.8|12029.8|4
1656380630000|2022-06-28 01:43:50|12032.9|12030.9|12032.3|12030.3|12033.2|12031.2|12032.3|12030.3|0
1656380640000|2022-06-28 01:44:00|12032.2|12030.2|12030.6|12028.6|12032.2|12030.2|12029.2|12027.2|11
1656380650000|2022-06-28 01:44:10|12030.7|12028.7|12030.8|12028.8|12031.3|12029.3|12030.7|12028.7|2
1656380660000|2022-06-28 01:44:20|12030.4|12028.4|12029.7|12027.7|12031.2|12029.2|12029.4|12027.4|8
1656380670000|2022-06-28 01:44:30|12030.7|12028.7|12030.4|12028.4|12030.9|12028.9|12030.2|12028.2|5
1656380680000|2022-06-28 01:44:40|12030.3|12028.3|12029.8|12027.8|12030.4|12028.4|12029.3|12027.3|10
1656380690000|2022-06-28 01:44:50|12029.9|12027.9|12028.7|12026.7|12030.7|12028.7|12028.7|12026.7|9
1656380700000|2022-06-28 01:45:00|12028.6|12026.6|12029.1|12027.1|12029.6|12027.6|12028.2|12026.2|16
1656380710000|2022-06-28 01:45:10|12028.9|12026.9|12029.7|12027.7|12030.2|12028.2|12028.9|12026.9|8
1656380720000|2022-06-28 01:45:20|12028.9|12026.9|12023.3|12021.3|12028.9|12026.9|12023.3|12021.3|81
1656380730000|2022-06-28 01:45:30|12023.4|12021.4|12019.1|12017.1|12024.4|12022.4|12018.8|12016.8|80
1656380740000|2022-06-28 01:45:40|12018.9|12016.9|12014.7|12012.7|12019.2|12017.2|12011.9|12009.9|203
1656380750000|2022-06-28 01:45:50|12014.8|12012.8|12012.1|12010.1|12014.9|12012.9|12010.9|12008.9|40
1656380760000|2022-06-28 01:46:00|12012.2|12010.2|12012.2|12010.2|12013.4|12011.4|12010.2|12008.2|82
1656380770000|2022-06-28 01:46:10|12012.1|12010.1|12011.7|12009.7|12013.1|12011.1|12011.4|12009.4|31
1656380780000|2022-06-28 01:46:20|12011.6|12009.6|12012.9|12010.9|12013.9|12011.9|12010.9|12008.9|83
1656380790000|2022-06-28 01:46:30|12013.1|12011.1|12013.8|12011.8|12014.1|12012.1|12012.2|12010.2|33
1656380800000|2022-06-28 01:46:40|12013.9|12011.9|12012.9|12010.9|12013.9|12011.9|12011.8|12009.8|28
1656380810000|2022-06-28 01:46:50|12014.1|12012.1|12012.6|12010.6|12015.6|12013.6|12011.9|12009.9|28
1656380820000|2022-06-28 01:47:00|12012.4|12010.4|12011.9|12009.9|12012.8|12010.8|12011.4|12009.4|14
1656380830000|2022-06-28 01:47:10|12012.4|12010.4|12011.7|12009.7|12012.4|12010.4|12011.3|12009.3|13
1656380840000|2022-06-28 01:47:20|12011.8|12009.8|12011.8|12009.8|12012.6|12010.6|12011.8|12009.8|9
1656380850000|2022-06-28 01:47:30|12012.1|12010.1|12012.3|12010.3|12012.3|12010.3|12010.8|12008.8|24
1656380860000|2022-06-28 01:47:40|12012.2|12010.2|12011.2|12009.2|12012.9|12010.9|12010.8|12008.8|14
1656380870000|2022-06-28 01:47:50|12011.1|12009.1|12008.6|12006.6|12011.1|12009.1|12008.6|12006.6|54
1656380880000|2022-06-28 01:48:00|12008.9|12006.9|12008.8|12006.8|12008.9|12006.9|12004.6|12002.6|123
1656380890000|2022-06-28 01:48:10|12008.4|12006.4|12010.2|12008.2|12010.3|12008.3|12008.2|12006.2|34
1656380900000|2022-06-28 01:48:20|12010.3|12008.3|12010.7|12008.7|12012.1|12010.1|12010.1|12008.1|18
1656380910000|2022-06-28 01:48:30|12010.6|12008.6|12010.7|12008.7|12011.9|12009.9|12010.6|12008.6|17
1656380920000|2022-06-28 01:48:40|12010.6|12008.6|12009.1|12007.1|12012.2|12010.2|12009.1|12007.1|14
1656380930000|2022-06-28 01:48:50|12008.9|12006.9|12008.4|12006.4|12008.9|12006.9|12006.9|12004.9|25
1656380940000|2022-06-28 01:49:00|12008.6|12006.6|12007.9|12005.9|12009.3|12007.3|12006.9|12004.9|19
1656380950000|2022-06-28 01:49:10|12008.1|12006.1|12011.2|12009.2|12011.2|12009.2|12008.1|12006.1|18
1656380960000|2022-06-28 01:49:20|12011.4|12009.4|12008.7|12006.7|12011.9|12009.9|12008.3|12006.3|10
1656380970000|2022-06-28 01:49:30|12008.8|12006.8|12007.7|12005.7|12008.8|12006.8|12005.6|12003.6|21
1656380980000|2022-06-28 01:49:40|12007.6|12005.6|12006.8|12004.8|12007.6|12005.6|12006.3|12004.3|27
1656380990000|2022-06-28 01:49:50|12006.9|12004.9|12004.8|12002.8|12007.1|12005.1|12004.7|12002.7|22
1656381000000|2022-06-28 01:50:00|12004.9|12002.9|12005.6|12003.6|12005.6|12003.6|12002.8|12000.8|56
1656381010000|2022-06-28 01:50:10|12005.7|12003.7|12005.8|12003.8|12007.2|12005.2|12005.7|12003.7|7
1656381020000|2022-06-28 01:50:20|12005.9|12003.9|12004.4|12002.4|12005.9|12003.9|12003.7|12001.7|13
1656381030000|2022-06-28 01:50:30|12004.3|12002.3|12003.7|12001.7|12004.4|12002.4|12001.9|11999.9|17
1656381040000|2022-06-28 01:50:40|12003.8|12001.8|12002.6|12000.6|12003.9|12001.9|12001.7|11999.7|12
1656381050000|2022-06-28 01:50:50|12002.7|12000.7|12004.2|12002.2|12004.3|12002.3|12002.6|12000.6|12
1656381060000|2022-06-28 01:51:00|12004.4|12002.4|12005.2|12003.2|12006.4|12004.4|12004.2|12002.2|26
1656381070000|2022-06-28 01:51:10|12005.1|12003.1|12006.2|12004.2|12006.7|12004.7|12005.1|12003.1|17
1656381080000|2022-06-28 01:51:20|12006.3|12004.3|12008.4|12006.4|12008.7|12006.7|12005.9|12003.9|29
1656381090000|2022-06-28 01:51:30|12008.6|12006.6|12008.2|12006.2|12009.7|12007.7|12007.6|12005.6|28
1656381100000|2022-06-28 01:51:40|12008.3|12006.3|12009.8|12007.8|12010.2|12008.2|12008.2|12006.2|25
1656381110000|2022-06-28 01:51:50|12009.7|12007.7|12008.4|12006.4|12010.3|12008.3|12007.8|12005.8|8
1656381120000|2022-06-28 01:52:00|12008.3|12006.3|12008.8|12006.8|12009.7|12007.7|12007.9|12005.9|10
1656381130000|2022-06-28 01:52:10|12009.1|12007.1|12009.3|12007.3|12009.6|12007.6|12009.1|12007.1|1
1656381140000|2022-06-28 01:52:20|12009.2|12007.2|12008.3|12006.3|12009.8|12007.8|12007.9|12005.9|18
1656381150000|2022-06-28 01:52:30|12008.2|12006.2|12005.6|12003.6|12008.2|12006.2|12005.6|12003.6|14
1656381160000|2022-06-28 01:52:40|12006.1|12004.1|12004.8|12002.8|12006.1|12004.1|12004.7|12002.7|26
1656381170000|2022-06-28 01:52:50|12004.7|12002.7|12004.2|12002.2|12004.9|12002.9|12003.9|12001.9|14
1656381180000|2022-06-28 01:53:00|12004.1|12002.1|12005.7|12003.7|12006.1|12004.1|12003.6|12001.6|14
1656381190000|2022-06-28 01:53:10|12005.6|12003.6|12001.7|11999.7|12005.6|12003.6|12001.6|11999.6|25
1656381200000|2022-06-28 01:53:20|12001.8|11999.8|12001.3|11999.3|12003.2|12001.2|12000.8|11998.8|33
1656381210000|2022-06-28 01:53:30|12001.4|11999.4|12000.3|11998.3|12002.4|12000.4|12000.3|11998.3|15
1656381220000|2022-06-28 01:53:40|12000.4|11998.4|12002.2|12000.2|12002.9|12000.9|12000.4|11998.4|19
1656381230000|2022-06-28 01:53:50|12002.3|12000.3|12001.4|11999.4|12002.7|12000.7|12001.1|11999.1|7
1656381240000|2022-06-28 01:54:00|12001.3|11999.3|12002.7|12000.7|12004.6|12002.6|12001.3|11999.3|16
1656381250000|2022-06-28 01:54:10|12003.2|12001.2|12001.6|11999.6|12003.2|12001.2|12001.2|11999.2|9
1656381260000|2022-06-28 01:54:20|12001.4|11999.4|11999.9|11997.9|12001.9|11999.9|11999.9|11997.9|20
1656381270000|2022-06-28 01:54:30|12000.1|11998.1|11997.9|11995.9|12000.1|11998.1|11996.3|11994.3|116
1656381280000|2022-06-28 01:54:40|11997.8|11995.8|11994.6|11992.6|11997.8|11995.8|11993.8|11991.8|103
1656381290000|2022-06-28 01:54:50|11994.1|11992.1|11993.8|11991.8|11995.8|11993.8|11993.8|11991.8|53
1656381300000|2022-06-28 01:55:00|11994.3|11992.3|11995.2|11993.2|11997.1|11995.1|11993.4|11991.4|42
1656381310000|2022-06-28 01:55:10|11995.3|11993.3|11994.7|11992.7|11995.8|11993.8|11993.4|11991.4|30
1656381320000|2022-06-28 01:55:20|11994.6|11992.6|11996.8|11994.8|11996.8|11994.8|11994.1|11992.1|33
1656381330000|2022-06-28 01:55:30|11996.7|11994.7|11995.1|11993.1|11997.6|11995.6|11994.7|11992.7|68
1656381340000|2022-06-28 01:55:40|11994.8|11992.8|11994.7|11992.7|11996.6|11994.6|11993.6|11991.6|43
1656381350000|2022-06-28 01:55:50|11994.8|11992.8|11994.2|11992.2|11995.2|11993.2|11993.4|11991.4|39
1656381360000|2022-06-28 01:56:00|11995.2|11993.2|11994.8|11992.8|11995.9|11993.9|11994.2|11992.2|14
1656381370000|2022-06-28 01:56:10|11994.4|11992.4|11994.1|11992.1|11995.2|11993.2|11994.1|11992.1|17
1656381380000|2022-06-28 01:56:20|11994.2|11992.2|11991.4|11989.4|11995.2|11993.2|11990.2|11988.2|95
1656381390000|2022-06-28 01:56:30|11991.3|11989.3|11990.7|11988.7|11991.6|11989.6|11990.1|11988.1|39
1656381400000|2022-06-28 01:56:40|11990.8|11988.8|11993.2|11991.2|11993.3|11991.3|11990.3|11988.3|21
1656381410000|2022-06-28 01:56:50|11992.7|11990.7|11991.7|11989.7|11993.4|11991.4|11991.7|11989.7|19
1656381420000|2022-06-28 01:57:00|11991.8|11989.8|11991.2|11989.2|11991.8|11989.8|11990.3|11988.3|16
1656381430000|2022-06-28 01:57:10|11990.8|11988.8|11986.2|11984.2|11991.6|11989.6|11984.8|11982.8|141
1656381440000|2022-06-28 01:57:20|11986.1|11984.1|11981.2|11979.2|11987.4|11985.4|11980.9|11978.9|127
1656381450000|2022-06-28 01:57:30|11981.1|11979.1|11980.2|11978.2|11981.7|11979.7|11980.1|11978.1|74
1656381460000|2022-06-28 01:57:40|11980.1|11978.1|11982.4|11980.4|11982.7|11980.7|11979.7|11977.7|58
1656381470000|2022-06-28 01:57:50|11982.6|11980.6|11980.3|11978.3|11982.9|11980.9|11979.8|11977.8|119
1656381480000|2022-06-28 01:58:00|11980.6|11978.6|11981.3|11979.3|11981.9|11979.9|11980.3|11978.3|19
1656381490000|2022-06-28 01:58:10|11981.7|11979.7|11982.4|11980.4|11982.6|11980.6|11981.7|11979.7|14
1656381500000|2022-06-28 01:58:20|11982.6|11980.6|11979.1|11977.1|11983.7|11981.7|11979.1|11977.1|65
1656381510000|2022-06-28 01:58:30|11978.9|11976.9|11979.7|11977.7|11979.9|11977.9|11977.4|11975.4|64
1656381520000|2022-06-28 01:58:40|11979.8|11977.8|11981.2|11979.2|11981.8|11979.8|11979.8|11977.8|29
1656381530000|2022-06-28 01:58:50|11981.1|11979.1|11981.9|11979.9|11981.9|11979.9|11980.6|11978.6|12
1656381540000|2022-06-28 01:59:00|11981.8|11979.8|11982.9|11980.9|11983.1|11981.1|11981.6|11979.6|18
1656381550000|2022-06-28 01:59:10|11982.2|11980.2|11979.6|11977.6|11984.2|11982.2|11979.1|11977.1|36
1656381560000|2022-06-28 01:59:20|11979.4|11977.4|11979.4|11977.4|11979.9|11977.9|11979.2|11977.2|16
1656381570000|2022-06-28 01:59:30|11979.2|11977.2|11981.8|11979.8|11981.8|11979.8|11979.2|11977.2|18
1656381580000|2022-06-28 01:59:40|11981.7|11979.7|11984.9|11982.9|11984.9|11982.9|11981.7|11979.7|13
1656381590000|2022-06-28 01:59:50|11985.2|11983.2|11985.4|11983.4|11985.9|11983.9|11984.8|11982.8|25
1656381600000|2022-06-28 02:00:00|11985.6|11983.6|11989.6|11987.6|11990.3|11988.3|11985.4|11983.4|47
1656381610000|2022-06-28 02:00:10|11989.9|11987.9|11993.2|11991.2|11993.4|11991.4|11989.9|11987.9|52
1656381620000|2022-06-28 02:00:20|11993.3|11991.3|11995.2|11993.2|11996.1|11994.1|11993.2|11991.2|90
1656381630000|2022-06-28 02:00:30|11995.6|11993.6|11994.2|11992.2|11996.1|11994.1|11993.2|11991.2|56
1656381640000|2022-06-28 02:00:40|11994.1|11992.1|11995.2|11993.2|11996.1|11994.1|11993.7|11991.7|39
1656381650000|2022-06-28 02:00:50|11995.3|11993.3|11995.2|11993.2|11996.1|11994.1|11993.9|11991.9|17
1656381660000|2022-06-28 02:01:00|11995.1|11993.1|11995.6|11993.6|11995.8|11993.8|11994.3|11992.3|5
1656381670000|2022-06-28 02:01:10|11995.4|11993.4|11997.8|11995.8|11998.9|11996.9|11995.4|11993.4|88
1656381680000|2022-06-28 02:01:20|11997.9|11995.9|11997.6|11995.6|11998.4|11996.4|11996.6|11994.6|17
1656381690000|2022-06-28 02:01:30|11997.7|11995.7|11995.8|11993.8|11997.9|11995.9|11995.7|11993.7|21
1656381700000|2022-06-28 02:01:40|11996.3|11994.3|11996.9|11994.9|11997.9|11995.9|11996.1|11994.1|13
1656381710000|2022-06-28 02:01:50|11996.8|11994.8|11996.8|11994.8|11997.8|11995.8|11996.6|11994.6|13
1656381720000|2022-06-28 02:02:00|11997.2|11995.2|11994.6|11992.6|11997.2|11995.2|11994.6|11992.6|20
1656381730000|2022-06-28 02:02:10|11993.9|11991.9|11994.9|11992.9|11995.2|11993.2|11992.1|11990.1|32
1656381740000|2022-06-28 02:02:20|11994.7|11992.7|11993.3|11991.3|11994.7|11992.7|11992.8|11990.8|12
1656381750000|2022-06-28 02:02:30|11993.4|11991.4|11992.8|11990.8|11994.3|11992.3|11990.1|11988.1|94
1656381760000|2022-06-28 02:02:40|11992.7|11990.7|11990.8|11988.8|11992.8|11990.8|11990.2|11988.2|65
1656381770000|2022-06-28 02:02:50|11990.4|11988.4|11984.3|11982.3|11990.6|11988.6|11983.3|11981.3|115
1656381780000|2022-06-28 02:03:00|11983.8|11981.8|11985.3|11983.3|11986.2|11984.2|11983.2|11981.2|36
1656381790000|2022-06-28 02:03:10|11985.7|11983.7|11991.1|11989.1|11991.2|11989.2|11984.6|11982.6|40
1656381800000|2022-06-28 02:03:20|11991.2|11989.2|11990.4|11988.4|11991.9|11989.9|11990.2|11988.2|8
1656381810000|2022-06-28 02:03:30|11990.6|11988.6|11993.4|11991.4|11994.6|11992.6|11990.4|11988.4|28
1656381820000|2022-06-28 02:03:40|11993.6|11991.6|11994.2|11992.2|11994.6|11992.6|11993.6|11991.6|6
1656381830000|2022-06-28 02:03:50|11994.6|11992.6|11989.8|11987.8|11994.6|11992.6|11988.6|11986.6|45
1656381840000|2022-06-28 02:04:00|11989.9|11987.9|11987.9|11985.9|11990.2|11988.2|11987.9|11985.9|6
1656381850000|2022-06-28 02:04:10|11988.1|11986.1|11989.7|11987.7|11990.2|11988.2|11987.4|11985.4|28
1656381860000|2022-06-28 02:04:20|11989.1|11987.1|11991.4|11989.4|11993.4|11991.4|11989.1|11987.1|40
1656381870000|2022-06-28 02:04:30|11991.6|11989.6|11991.7|11989.7|11992.6|11990.6|11990.9|11988.9|17
1656381880000|2022-06-28 02:04:40|11991.4|11989.4|11992.2|11990.2|11992.3|11990.3|11989.8|11987.8|21
1656381890000|2022-06-28 02:04:50|11992.1|11990.1|11991.3|11989.3|11992.4|11990.4|11991.1|11989.1|10
1656381900000|2022-06-28 02:05:00|11991.2|11989.2|11993.8|11991.8|11993.8|11991.8|11990.7|11988.7|26
1656381910000|2022-06-28 02:05:10|11993.9|11991.9|11993.2|11991.2|11994.4|11992.4|11992.2|11990.2|23
1656381920000|2022-06-28 02:05:20|11993.3|11991.3|11993.9|11991.9|11994.3|11992.3|11993.2|11991.2|5
1656381930000|2022-06-28 02:05:30|11994.1|11992.1|11993.6|11991.6|11994.1|11992.1|11992.9|11990.9|8
1656381940000|2022-06-28 02:05:40|11994.7|11992.7|11993.6|11991.6|11994.7|11992.7|11992.6|11990.6|17
1656381950000|2022-06-28 02:05:50|11994.2|11992.2|11992.9|11990.9|11994.7|11992.7|11992.7|11990.7|15
1656381960000|2022-06-28 02:06:00|11993.1|11991.1|11995.6|11993.6|11995.6|11993.6|11992.9|11990.9|12
1656381970000|2022-06-28 02:06:10|11996.2|11994.2|11997.6|11995.6|11997.6|11995.6|11996.2|11994.2|45
1656381980000|2022-06-28 02:06:20|11997.4|11995.4|11998.8|11996.8|11999.7|11997.7|11996.2|11994.2|87
1656381990000|2022-06-28 02:06:30|11998.9|11996.9|11997.4|11995.4|11999.3|11997.3|11997.4|11995.4|18
1656382000000|2022-06-28 02:06:40|11997.6|11995.6|11996.7|11994.7|11997.9|11995.9|11996.2|11994.2|12
1656382010000|2022-06-28 02:06:50|11996.8|11994.8|11997.2|11995.2|11998.1|11996.1|11996.8|11994.8|6
1656382020000|2022-06-28 02:07:00|11997.3|11995.3|11996.4|11994.4|11997.6|11995.6|11996.2|11994.2|15
1656382030000|2022-06-28 02:07:10|11996.3|11994.3|11996.2|11994.2|11996.7|11994.7|11995.8|11993.8|5
1656382040000|2022-06-28 02:07:20|11996.1|11994.1|11994.7|11992.7|11996.1|11994.1|11994.6|11992.6|7
1656382050000|2022-06-28 02:07:30|11994.6|11992.6|11994.6|11992.6|11995.2|11993.2|11993.6|11991.6|17
1656382060000|2022-06-28 02:07:40|11994.7|11992.7|11994.4|11992.4|11994.7|11992.7|11994.1|11992.1|0
1656382070000|2022-06-28 02:07:50|11994.6|11992.6|11997.4|11995.4|11997.4|11995.4|11994.6|11992.6|15
1656382080000|2022-06-28 02:08:00|11997.6|11995.6|11998.9|11996.9|11999.8|11997.8|11997.6|11995.6|30
1656382090000|2022-06-28 02:08:10|11998.8|11996.8|11998.2|11996.2|11998.9|11996.9|11998.1|11996.1|16
1656382100000|2022-06-28 02:08:20|11998.6|11996.6|11999.7|11997.7|11999.9|11997.9|11998.4|11996.4|8
1656382110000|2022-06-28 02:08:30|11999.8|11997.8|12002.1|12000.1|12002.3|12000.3|11998.9|11996.9|37
1656382120000|2022-06-28 02:08:40|12001.9|11999.9|12001.9|11999.9|12002.1|12000.1|12000.9|11998.9|28
1656382130000|2022-06-28 02:08:50|12001.8|11999.8|12002.8|12000.8|12003.4|12001.4|12001.8|11999.8|57
1656382140000|2022-06-28 02:09:00|12002.7|12000.7|12000.4|11998.4|12002.9|12000.9|11998.7|11996.7|50
1656382150000|2022-06-28 02:09:10|12000.6|11998.6|11999.4|11997.4|12000.8|11998.8|11999.2|11997.2|3
1656382160000|2022-06-28 02:09:20|11999.6|11997.6|12000.4|11998.4|12000.8|11998.8|11999.1|11997.1|9
1656382170000|2022-06-28 02:09:30|12000.6|11998.6|12000.3|11998.3|12000.8|11998.8|11999.9|11997.9|3
1656382180000|2022-06-28 02:09:40|12000.1|11998.1|12001.6|11999.6|12001.6|11999.6|12000.1|11998.1|6
1656382190000|2022-06-28 02:09:50|12001.7|11999.7|12001.6|11999.6|12001.7|11999.7|12001.3|11999.3|3
1656382200000|2022-06-28 02:10:00|12001.4|11999.4|12001.6|11999.6|12002.3|12000.3|12001.4|11999.4|7
1656382210000|2022-06-28 02:10:10|12001.7|11999.7|12001.4|11999.4|12001.8|11999.8|12001.3|11999.3|4
1656382220000|2022-06-28 02:10:20|12001.6|11999.6|12000.2|11998.2|12001.6|11999.6|12000.1|11998.1|20
1656382230000|2022-06-28 02:10:30|12000.1|11998.1|11998.3|11996.3|12000.3|11998.3|11998.3|11996.3|14
1656382240000|2022-06-28 02:10:40|11999.2|11997.2|12000.3|11998.3|12000.7|11998.7|11998.6|11996.6|28
1656382250000|2022-06-28 02:10:50|12000.4|11998.4|11998.9|11996.9|12000.4|11998.4|11998.8|11996.8|7
1656382260000|2022-06-28 02:11:00|11999.1|11997.1|12001.4|11999.4|12001.9|11999.9|11998.1|11996.1|22
1656382270000|2022-06-28 02:11:10|12001.3|11999.3|11999.2|11997.2|12001.3|11999.3|11998.7|11996.7|10
1656382280000|2022-06-28 02:11:20|11998.9|11996.9|12000.2|11998.2|12000.7|11998.7|11998.9|11996.9|6
1656382290000|2022-06-28 02:11:30|12000.1|11998.1|11998.8|11996.8|12000.1|11998.1|11998.8|11996.8|4
1656382300000|2022-06-28 02:11:40|11998.6|11996.6|11997.1|11995.1|11999.1|11997.1|11996.8|11994.8|36
1656382310000|2022-06-28 02:11:50|11997.2|11995.2|11995.6|11993.6|11997.3|11995.3|11995.6|11993.6|14
1656382320000|2022-06-28 02:12:00|11995.4|11993.4|11994.6|11992.6|11995.7|11993.7|11994.6|11992.6|18
1656382330000|2022-06-28 02:12:10|11994.3|11992.3|11993.3|11991.3|11994.7|11992.7|11993.2|11991.2|31
1656382340000|2022-06-28 02:12:20|11993.1|11991.1|11994.7|11992.7|11995.1|11993.1|11993.1|11991.1|43
1656382350000|2022-06-28 02:12:30|11994.2|11992.2|11994.7|11992.7|11995.6|11993.6|11994.1|11992.1|22
1656382360000|2022-06-28 02:12:40|11994.6|11992.6|11992.3|11990.3|11994.8|11992.8|11992.3|11990.3|12
1656382370000|2022-06-28 02:12:50|11992.2|11990.2|11991.8|11989.8|11992.6|11990.6|11991.2|11989.2|39
1656382380000|2022-06-28 02:13:00|11991.9|11989.9|11996.7|11994.7|11996.7|11994.7|11991.9|11989.9|27
1656382390000|2022-06-28 02:13:10|11996.6|11994.6|11996.9|11994.9|11996.9|11994.9|11995.6|11993.6|9
1656382400000|2022-06-28 02:13:20|11996.8|11994.8|11995.9|11993.9|11998.3|11996.3|11995.9|11993.9|27
1656382410000|2022-06-28 02:13:30|11996.1|11994.1|11995.8|11993.8|11996.9|11994.9|11995.4|11993.4|11
1656382420000|2022-06-28 02:13:40|11995.7|11993.7|11994.9|11992.9|11997.1|11995.1|11994.9|11992.9|11
1656382430000|2022-06-28 02:13:50|11995.2|11993.2|11994.2|11992.2|11995.3|11993.3|11993.8|11991.8|11
1656382440000|2022-06-28 02:14:00|11994.1|11992.1|11996.2|11994.2|11996.2|11994.2|11993.2|11991.2|4
1656382450000|2022-06-28 02:14:10|11996.1|11994.1|11994.6|11992.6|11996.2|11994.2|11993.7|11991.7|9
1656382460000|2022-06-28 02:14:20|11994.4|11992.4|11995.3|11993.3|11995.3|11993.3|11994.4|11992.4|4
1656382470000|2022-06-28 02:14:30|11995.2|11993.2|11996.2|11994.2|11996.4|11994.4|11995.2|11993.2|5
1656382480000|2022-06-28 02:14:40|11996.3|11994.3|11994.1|11992.1|11996.4|11994.4|11993.7|11991.7|32
1656382490000|2022-06-28 02:14:50|11993.9|11991.9|11992.6|11990.6|11993.9|11991.9|11992.3|11990.3|15
1656382500000|2022-06-28 02:15:00|11992.4|11990.4|11992.7|11990.7|11993.7|11991.7|11991.9|11989.9|9
1656382510000|2022-06-28 02:15:10|11992.8|11990.8|11994.3|11992.3|11994.4|11992.4|11992.7|11990.7|4
1656382520000|2022-06-28 02:15:20|11994.1|11992.1|11994.9|11992.9|11995.2|11993.2|11993.7|11991.7|4
1656382530000|2022-06-28 02:15:30|11995.2|11993.2|11997.4|11995.4|11997.4|11995.4|11995.1|11993.1|10
1656382540000|2022-06-28 02:15:40|11997.6|11995.6|11998.4|11996.4|11998.6|11996.6|11997.4|11995.4|12
1656382550000|2022-06-28 02:15:50|11998.3|11996.3|11997.7|11995.7|11998.3|11996.3|11997.6|11995.6|4
1656382560000|2022-06-28 02:16:00|11997.4|11995.4|11997.3|11995.3|11997.4|11995.4|11996.2|11994.2|6
1656382570000|2022-06-28 02:16:10|11997.4|11995.4|11997.3|11995.3|11998.1|11996.1|11997.2|11995.2|6
1656382580000|2022-06-28 02:16:20|11997.2|11995.2|11995.1|11993.1|11997.2|11995.2|11994.3|11992.3|7
1656382590000|2022-06-28 02:16:30|11995.2|11993.2|11995.7|11993.7|11995.9|11993.9|11995.2|11993.2|2
1656382600000|2022-06-28 02:16:40|11995.8|11993.8|11995.3|11993.3|11995.8|11993.8|11994.6|11992.6|1
1656382610000|2022-06-28 02:16:50|11995.2|11993.2|11997.6|11995.6|11997.6|11995.6|11995.2|11993.2|11
1656382620000|2022-06-28 02:17:00|11997.4|11995.4|11999.1|11997.1|11999.3|11997.3|11997.3|11995.3|17
1656382630000|2022-06-28 02:17:10|11999.2|11997.2|11996.9|11994.9|11999.8|11997.8|11996.9|11994.9|18
1656382640000|2022-06-28 02:17:20|11997.4|11995.4|11997.1|11995.1|11997.4|11995.4|11997.1|11995.1|2
1656382650000|2022-06-28 02:17:30|11996.6|11994.6|11996.4|11994.4|11997.3|11995.3|11996.4|11994.4|7
1656382660000|2022-06-28 02:17:40|11996.6|11994.6|11995.4|11993.4|11996.8|11994.8|11995.2|11993.2|6
1656382670000|2022-06-28 02:17:50|11995.3|11993.3|11994.7|11992.7|11995.9|11993.9|11994.4|11992.4|14
1656382680000|2022-06-28 02:18:00|11994.8|11992.8|11994.9|11992.9|11995.6|11993.6|11994.6|11992.6|7
1656382690000|2022-06-28 02:18:10|11994.7|11992.7|11994.9|11992.9|11994.9|11992.9|11994.7|11992.7|4
1656382700000|2022-06-28 02:18:20|11994.8|11992.8|11995.1|11993.1|11996.2|11994.2|11994.8|11992.8|10
1656382710000|2022-06-28 02:18:30|11995.2|11993.2|11995.2|11993.2|11996.1|11994.1|11994.9|11992.9|3
1656382720000|2022-06-28 02:18:40|11995.1|11993.1|11993.7|11991.7|11995.1|11993.1|11993.2|11991.2|16
1656382730000|2022-06-28 02:18:50|11993.6|11991.6|11993.2|11991.2|11994.1|11992.1|11992.9|11990.9|9
1656382740000|2022-06-28 02:19:00|11993.1|11991.1|11993.2|11991.2|11993.3|11991.3|11992.9|11990.9|2
1656382750000|2022-06-28 02:19:10|11993.1|11991.1|11993.2|11991.2|11993.3|11991.3|11992.6|11990.6|20
1656382760000|2022-06-28 02:19:20|11993.3|11991.3|11993.4|11991.4|11993.7|11991.7|11992.9|11990.9|4
1656382770000|2022-06-28 02:19:30|11993.1|11991.1|11993.1|11991.1|11993.1|11991.1|11992.3|11990.3|10
1656382780000|2022-06-28 02:19:40|11993.4|11991.4|11992.4|11990.4|11993.6|11991.6|11991.9|11989.9|18
1656382790000|2022-06-28 02:19:50|11992.3|11990.3|11991.9|11989.9|11992.3|11990.3|11989.4|11987.4|27
1656382800000|2022-06-28 02:20:00|11991.8|11989.8|11989.7|11987.7|11992.4|11990.4|11989.6|11987.6|13
1656382810000|2022-06-28 02:20:10|11989.6|11987.6|11989.7|11987.7|11991.2|11989.2|11989.3|11987.3|18
1656382820000|2022-06-28 02:20:20|11989.6|11987.6|11987.2|11985.2|11989.6|11987.6|11986.4|11984.4|39
1656382830000|2022-06-28 02:20:30|11987.3|11985.3|11986.8|11984.8|11987.4|11985.4|11986.6|11984.6|11
1656382840000|2022-06-28 02:20:40|11986.7|11984.7|11989.2|11987.2|11989.7|11987.7|11986.6|11984.6|19
1656382850000|2022-06-28 02:20:50|11988.9|11986.9|11987.7|11985.7|11989.3|11987.3|11987.4|11985.4|10
1656382860000|2022-06-28 02:21:00|11987.8|11985.8|11986.9|11984.9|11987.8|11985.8|11986.4|11984.4|22
1656382870000|2022-06-28 02:21:10|11986.8|11984.8|11986.3|11984.3|11986.9|11984.9|11985.9|11983.9|10
1656382880000|2022-06-28 02:21:20|11986.2|11984.2|11985.7|11983.7|11986.4|11984.4|11985.3|11983.3|18
1656382890000|2022-06-28 02:21:30|11985.4|11983.4|11985.7|11983.7|11985.9|11983.9|11985.2|11983.2|15
1656382900000|2022-06-28 02:21:40|11985.6|11983.6|11984.2|11982.2|11985.7|11983.7|11984.2|11982.2|14
1656382910000|2022-06-28 02:21:50|11984.1|11982.1|11979.1|11977.1|11984.2|11982.2|11978.8|11976.8|100
1656382920000|2022-06-28 02:22:00|11978.9|11976.9|11979.3|11977.3|11980.9|11978.9|11978.4|11976.4|88
1656382930000|2022-06-28 02:22:10|11979.4|11977.4|11979.9|11977.9|11980.2|11978.2|11978.3|11976.3|36
1656382940000|2022-06-28 02:22:20|11980.1|11978.1|11979.2|11977.2|11980.4|11978.4|11978.9|11976.9|26
1656382950000|2022-06-28 02:22:30|11979.3|11977.3|11980.2|11978.2|11980.4|11978.4|11977.4|11975.4|35
1656382960000|2022-06-28 02:22:40|11979.8|11977.8|11981.7|11979.7|11981.7|11979.7|11979.8|11977.8|18
1656382970000|2022-06-28 02:22:50|11982.2|11980.2|11980.6|11978.6|11982.3|11980.3|11980.2|11978.2|22
1656382980000|2022-06-28 02:23:00|11980.8|11978.8|11982.9|11980.9|11982.9|11980.9|11980.8|11978.8|13
1656382990000|2022-06-28 02:23:10|11982.8|11980.8|11976.9|11974.9|11983.7|11981.7|11976.9|11974.9|83
1656383000000|2022-06-28 02:23:20|11976.8|11974.8|11974.4|11972.4|11977.3|11975.3|11972.2|11970.2|110
1656383010000|2022-06-28 02:23:30|11974.3|11972.3|11975.7|11973.7|11976.1|11974.1|11974.2|11972.2|19
1656383020000|2022-06-28 02:23:40|11975.6|11973.6|11974.6|11972.6|11976.9|11974.9|11974.2|11972.2|23
1656383030000|2022-06-28 02:23:50|11974.4|11972.4|11972.6|11970.6|11975.1|11973.1|11970.4|11968.4|328
1656383040000|2022-06-28 02:24:00|11972.4|11970.4|11973.7|11971.7|11975.2|11973.2|11972.4|11970.4|48
1656383050000|2022-06-28 02:24:10|11973.8|11971.8|11973.8|11971.8|11975.7|11973.7|11971.2|11969.2|181
1656383060000|2022-06-28 02:24:20|11973.9|11971.9|11973.7|11971.7|11974.8|11972.8|11973.6|11971.6|17
1656383070000|2022-06-28 02:24:30|11973.6|11971.6|11975.1|11973.1|11975.2|11973.2|11973.6|11971.6|10
1656383080000|2022-06-28 02:24:40|11975.3|11973.3|11977.6|11975.6|11977.7|11975.7|11975.2|11973.2|16
1656383090000|2022-06-28 02:24:50|11977.3|11975.3|11977.8|11975.8|11978.9|11976.9|11977.3|11975.3|29
1656383100000|2022-06-28 02:25:00|11977.9|11975.9|11981.2|11979.2|11981.9|11979.9|11973.7|11971.7|52
1656383110000|2022-06-28 02:25:10|11981.3|11979.3|11979.7|11977.7|11981.7|11979.7|11978.3|11976.3|25
1656383120000|2022-06-28 02:25:20|11979.8|11977.8|11981.2|11979.2|11981.3|11979.3|11979.6|11977.6|12
1656383130000|2022-06-28 02:25:30|11981.3|11979.3|11976.9|11974.9|11981.8|11979.8|11974.7|11972.7|151
1656383140000|2022-06-28 02:25:40|11977.1|11975.1|11972.7|11970.7|11977.4|11975.4|11972.7|11970.7|15
1656383150000|2022-06-28 02:25:50|11972.6|11970.6|11973.1|11971.1|11974.2|11972.2|11972.6|11970.6|16
1656383160000|2022-06-28 02:26:00|11973.2|11971.2|11973.1|11971.1|11974.1|11972.1|11972.7|11970.7|12
1656383170000|2022-06-28 02:26:10|11972.9|11970.9|11969.7|11967.7|11972.9|11970.9|11969.7|11967.7|61
1656383180000|2022-06-28 02:26:20|11969.6|11967.6|11970.3|11968.3|11971.1|11969.1|11969.6|11967.6|18
1656383190000|2022-06-28 02:26:30|11970.4|11968.4|11967.2|11965.2|11970.6|11968.6|11966.9|11964.9|22
1656383200000|2022-06-28 02:26:40|11967.1|11965.1|11966.1|11964.1|11967.1|11965.1|11965.2|11963.2|66
1656383210000|2022-06-28 02:26:50|11965.9|11963.9|11955.6|11953.6|11966.7|11964.7|11950.2|11948.2|498
1656383220000|2022-06-28 02:27:00|11955.7|11953.7|11950.3|11948.3|11956.6|11954.6|11950.2|11948.2|131
1656383230000|2022-06-28 02:27:10|11950.4|11948.4|11952.8|11950.8|11954.3|11952.3|11950.1|11948.1|77
1656383240000|2022-06-28 02:27:20|11953.2|11951.2|11950.3|11948.3|11955.6|11953.6|11950.3|11948.3|100
1656383250000|2022-06-28 02:27:30|11950.4|11948.4|11950.8|11948.8|11952.6|11950.6|11950.2|11948.2|41
1656383260000|2022-06-28 02:27:40|11951.2|11949.2|11946.7|11944.7|11952.2|11950.2|11945.4|11943.4|125
1656383270000|2022-06-28 02:27:50|11946.6|11944.6|11942.6|11940.6|11947.7|11945.7|11940.8|11938.8|135
1656383280000|2022-06-28 02:28:00|11942.9|11940.9|11944.9|11942.9|11946.2|11944.2|11941.7|11939.7|93
1656383290000|2022-06-28 02:28:10|11944.8|11942.8|11942.4|11940.4|11945.1|11943.1|11942.1|11940.1|65
1656383300000|2022-06-28 02:28:20|11942.3|11940.3|11949.1|11947.1|11949.1|11947.1|11942.1|11940.1|87
1656383310000|2022-06-28 02:28:30|11949.9|11947.9|11949.1|11947.1|11950.8|11948.8|11946.2|11944.2|78
1656383320000|2022-06-28 02:28:40|11948.4|11946.4|11946.2|11944.2|11948.7|11946.7|11946.2|11944.2|31
1656383330000|2022-06-28 02:28:50|11945.3|11943.3|11948.2|11946.2|11949.1|11947.1|11944.9|11942.9|64
1656383340000|2022-06-28 02:29:00|11948.1|11946.1|11947.3|11945.3|11948.6|11946.6|11946.4|11944.4|27
1656383350000|2022-06-28 02:29:10|11947.4|11945.4|11947.4|11945.4|11947.6|11945.6|11946.6|11944.6|14
1656383360000|2022-06-28 02:29:20|11948.4|11946.4|11946.8|11944.8|11948.4|11946.4|11943.7|11941.7|72
1656383370000|2022-06-28 02:29:30|11946.9|11944.9|11947.6|11945.6|11947.7|11945.7|11946.4|11944.4|7
1656383380000|2022-06-28 02:29:40|11949.8|11947.8|11948.1|11946.1|11950.1|11948.1|11947.9|11945.9|42
1656383390000|2022-06-28 02:29:50|11947.9|11945.9|11945.6|11943.6|11949.2|11947.2|11945.6|11943.6|27
1656383400000|2022-06-28 02:30:00|11945.7|11943.7|11950.8|11948.8|11950.8|11948.8|11945.7|11943.7|28
1656383410000|2022-06-28 02:30:10|11951.7|11949.7|11953.3|11951.3|11953.6|11951.6|11949.4|11947.4|38
1656383420000|2022-06-28 02:30:20|11954.2|11952.2|11952.1|11950.1|11955.2|11953.2|11951.9|11949.9|43
1656383430000|2022-06-28 02:30:30|11951.9|11949.9|11952.9|11950.9|11952.9|11950.9|11951.6|11949.6|26
1656383440000|2022-06-28 02:30:40|11952.8|11950.8|11952.6|11950.6|11952.9|11950.9|11951.3|11949.3|28
1656383450000|2022-06-28 02:30:50|11952.4|11950.4|11950.1|11948.1|11952.4|11950.4|11949.4|11947.4|34
1656383460000|2022-06-28 02:31:00|11950.2|11948.2|11949.1|11947.1|11950.6|11948.6|11947.7|11945.7|59
1656383470000|2022-06-28 02:31:10|11948.4|11946.4|11948.7|11946.7|11948.9|11946.9|11947.8|11945.8|18
1656383480000|2022-06-28 02:31:20|11948.8|11946.8|11945.2|11943.2|11948.9|11946.9|11945.1|11943.1|63
1656383490000|2022-06-28 02:31:30|11945.4|11943.4|11943.7|11941.7|11945.8|11943.8|11943.7|11941.7|45
1656383500000|2022-06-28 02:31:40|11943.8|11941.8|11943.7|11941.7|11944.4|11942.4|11943.2|11941.2|53
1656383510000|2022-06-28 02:31:50|11943.8|11941.8|11945.2|11943.2|11945.9|11943.9|11943.6|11941.6|7
1656383520000|2022-06-28 02:32:00|11945.1|11943.1|11944.4|11942.4|11945.7|11943.7|11944.4|11942.4|26
1656383530000|2022-06-28 02:32:10|11944.6|11942.6|11942.8|11940.8|11944.6|11942.6|11942.7|11940.7|12
1656383540000|2022-06-28 02:32:20|11941.8|11939.8|11941.2|11939.2|11942.1|11940.1|11939.3|11937.3|80
1656383550000|2022-06-28 02:32:30|11941.3|11939.3|11942.1|11940.1|11942.7|11940.7|11941.2|11939.2|32
1656383560000|2022-06-28 02:32:40|11942.2|11940.2|11941.2|11939.2|11942.9|11940.9|11940.4|11938.4|35
1656383570000|2022-06-28 02:32:50|11941.3|11939.3|11940.4|11938.4|11941.3|11939.3|11940.2|11938.2|18
1656383580000|2022-06-28 02:33:00|11940.3|11938.3|11939.9|11937.9|11940.3|11938.3|11939.4|11937.4|26
1656383590000|2022-06-28 02:33:10|11939.8|11937.8|11941.7|11939.7|11942.1|11940.1|11939.4|11937.4|25
1656383600000|2022-06-28 02:33:20|11941.6|11939.6|11945.7|11943.7|11946.8|11944.8|11941.6|11939.6|42
1656383610000|2022-06-28 02:33:30|11945.9|11943.9|11947.2|11945.2|11947.3|11945.3|11945.8|11943.8|25
1656383620000|2022-06-28 02:33:40|11947.4|11945.4|11948.2|11946.2|11948.2|11946.2|11944.9|11942.9|42
1656383630000|2022-06-28 02:33:50|11948.1|11946.1|11947.8|11945.8|11948.2|11946.2|11946.6|11944.6|10
1656383640000|2022-06-28 02:34:00|11947.7|11945.7|11949.2|11947.2|11949.3|11947.3|11947.7|11945.7|15
1656383650000|2022-06-28 02:34:10|11949.7|11947.7|11949.3|11947.3|11950.2|11948.2|11948.6|11946.6|22
1656383660000|2022-06-28 02:34:20|11949.4|11947.4|11950.7|11948.7|11950.9|11948.9|11949.4|11947.4|19
1656383670000|2022-06-28 02:34:30|11950.6|11948.6|11952.4|11950.4|11952.4|11950.4|11950.2|11948.2|30
1656383680000|2022-06-28 02:34:40|11952.8|11950.8|11953.6|11951.6|11954.3|11952.3|11951.9|11949.9|49
1656383690000|2022-06-28 02:34:50|11953.2|11951.2|11956.2|11954.2|11956.3|11954.3|11953.1|11951.1|45
1656383700000|2022-06-28 02:35:00|11955.4|11953.4|11955.4|11953.4|11955.6|11953.6|11953.9|11951.9|25
1656383710000|2022-06-28 02:35:10|11955.2|11953.2|11955.7|11953.7|11956.6|11954.6|11954.9|11952.9|35
1656383720000|2022-06-28 02:35:20|11955.6|11953.6|11956.4|11954.4|11956.6|11954.6|11955.2|11953.2|21
1656383730000|2022-06-28 02:35:30|11956.6|11954.6|11955.9|11953.9|11957.1|11955.1|11955.4|11953.4|14
1656383740000|2022-06-28 02:35:40|11956.1|11954.1|11956.9|11954.9|11957.1|11955.1|11955.8|11953.8|2
1656383750000|2022-06-28 02:35:50|11957.1|11955.1|11956.9|11954.9|11958.6|11956.6|11956.9|11954.9|29
1656383760000|2022-06-28 02:36:00|11956.6|11954.6|11954.2|11952.2|11956.9|11954.9|11954.2|11952.2|86
1656383770000|2022-06-28 02:36:10|11954.6|11952.6|11951.8|11949.8|11954.7|11952.7|11951.4|11949.4|52
1656383780000|2022-06-28 02:36:20|11951.7|11949.7|11953.3|11951.3|11953.3|11951.3|11951.7|11949.7|10
1656383790000|2022-06-28 02:36:30|11953.4|11951.4|11953.2|11951.2|11953.4|11951.4|11952.8|11950.8|4
1656383800000|2022-06-28 02:36:40|11953.3|11951.3|11953.4|11951.4|11953.6|11951.6|11952.8|11950.8|10
1656383810000|2022-06-28 02:36:50|11953.6|11951.6|11955.2|11953.2|11955.4|11953.4|11953.6|11951.6|12
1656383820000|2022-06-28 02:37:00|11954.9|11952.9|11958.1|11956.1|11958.1|11956.1|11954.6|11952.6|19
1656383830000|2022-06-28 02:37:10|11958.3|11956.3|11958.9|11956.9|11959.9|11957.9|11957.8|11955.8|10
1656383840000|2022-06-28 02:37:20|11958.8|11956.8|11958.7|11956.7|11959.8|11957.8|11958.3|11956.3|19
1656383850000|2022-06-28 02:37:30|11958.9|11956.9|11959.2|11957.2|11959.2|11957.2|11956.6|11954.6|22
1656383860000|2022-06-28 02:37:40|11959.1|11957.1|11961.2|11959.2|11961.4|11959.4|11958.4|11956.4|37
1656383870000|2022-06-28 02:37:50|11960.9|11958.9|11960.2|11958.2|11961.8|11959.8|11960.1|11958.1|18
1656383880000|2022-06-28 02:38:00|11959.9|11957.9|11959.7|11957.7|11960.4|11958.4|11958.8|11956.8|8
1656383890000|2022-06-28 02:38:10|11959.4|11957.4|11958.8|11956.8|11959.7|11957.7|11957.7|11955.7|24
1656383900000|2022-06-28 02:38:20|11957.9|11955.9|11957.2|11955.2|11957.9|11955.9|11956.4|11954.4|25
1656383910000|2022-06-28 02:38:30|11956.8|11954.8|11956.7|11954.7|11957.6|11955.6|11956.6|11954.6|8
1656383920000|2022-06-28 02:38:40|11956.8|11954.8|11955.9|11953.9|11957.1|11955.1|11955.6|11953.6|4
1656383930000|2022-06-28 02:38:50|11955.7|11953.7|11955.4|11953.4|11955.9|11953.9|11954.4|11952.4|16
1656383940000|2022-06-28 02:39:00|11955.3|11953.3|11954.4|11952.4|11955.4|11953.4|11954.4|11952.4|8
1656383950000|2022-06-28 02:39:10|11954.1|11952.1|11956.3|11954.3|11956.6|11954.6|11954.1|11952.1|10
1656383960000|2022-06-28 02:39:20|11956.2|11954.2|11956.3|11954.3|11957.9|11955.9|11956.1|11954.1|9
1656383970000|2022-06-28 02:39:30|11956.4|11954.4|11957.9|11955.9|11957.9|11955.9|11956.3|11954.3|5
1656383980000|2022-06-28 02:39:40|11957.8|11955.8|11957.2|11955.2|11957.9|11955.9|11956.8|11954.8|2
1656383990000|2022-06-28 02:39:50|11957.3|11955.3|11958.4|11956.4|11958.6|11956.6|11957.1|11955.1|6
1656384000000|2022-06-28 02:40:00|11958.6|11956.6|11958.8|11956.8|11959.3|11957.3|11958.3|11956.3|5
1656384010000|2022-06-28 02:40:10|11958.9|11956.9|11959.8|11957.8|11959.8|11957.8|11958.4|11956.4|17
1656384020000|2022-06-28 02:40:20|11959.6|11957.6|11959.6|11957.6|11961.4|11959.4|11959.4|11957.4|20
1656384030000|2022-06-28 02:40:30|11959.7|11957.7|11956.3|11954.3|11959.7|11957.7|11956.2|11954.2|5
1656384040000|2022-06-28 02:40:40|11956.2|11954.2|11956.3|11954.3|11957.1|11955.1|11954.8|11952.8|12
1656384050000|2022-06-28 02:40:50|11956.4|11954.4|11954.3|11952.3|11956.6|11954.6|11953.7|11951.7|82
1656384060000|2022-06-28 02:41:00|11954.2|11952.2|11955.1|11953.1|11955.3|11953.3|11953.3|11951.3|9
1656384070000|2022-06-28 02:41:10|11955.4|11953.4|11955.4|11953.4|11956.3|11954.3|11955.2|11953.2|7
1656384080000|2022-06-28 02:41:20|11954.7|11952.7|11955.1|11953.1|11955.3|11953.3|11954.6|11952.6|17
1656384090000|2022-06-28 02:41:30|11954.9|11952.9|11956.6|11954.6|11956.6|11954.6|11954.8|11952.8|2
1656384100000|2022-06-28 02:41:40|11956.7|11954.7|11956.9|11954.9|11958.6|11956.6|11956.6|11954.6|4
1656384110000|2022-06-28 02:41:50|11956.8|11954.8|11956.7|11954.7|11957.3|11955.3|11956.6|11954.6|1
1656384120000|2022-06-28 02:42:00|11956.8|11954.8|11956.3|11954.3|11957.4|11955.4|11955.6|11953.6|6
1656384130000|2022-06-28 02:42:10|11956.6|11954.6|11956.6|11954.6|11957.3|11955.3|11956.3|11954.3|12
1656384140000|2022-06-28 02:42:20|11956.7|11954.7|11956.1|11954.1|11957.7|11955.7|11956.1|11954.1|2
1656384150000|2022-06-28 02:42:30|11955.8|11953.8|11956.8|11954.8|11957.7|11955.7|11955.8|11953.8|5
1656384160000|2022-06-28 02:42:40|11956.9|11954.9|11957.2|11955.2|11957.6|11955.6|11956.7|11954.7|5
1656384170000|2022-06-28 02:42:50|11957.1|11955.1|11956.3|11954.3|11957.2|11955.2|11956.3|11954.3|4
1656384180000|2022-06-28 02:43:00|11957.1|11955.1|11956.4|11954.4|11957.6|11955.6|11956.3|11954.3|3
1656384190000|2022-06-28 02:43:10|11956.3|11954.3|11956.2|11954.2|11956.6|11954.6|11955.8|11953.8|7
1656384200000|2022-06-28 02:43:20|11956.6|11954.6|11955.8|11953.8|11956.6|11954.6|11955.8|11953.8|1
1656384210000|2022-06-28 02:43:30|11956.2|11954.2|11956.6|11954.6|11957.3|11955.3|11956.2|11954.2|12
1656384220000|2022-06-28 02:43:40|11956.7|11954.7|11955.9|11953.9|11957.1|11955.1|11955.9|11953.9|5
1656384230000|2022-06-28 02:43:50|11955.4|11953.4|11956.3|11954.3|11956.4|11954.4|11955.4|11953.4|20
1656384240000|2022-06-28 02:44:00|11956.6|11954.6|11955.3|11953.3|11957.6|11955.6|11955.3|11953.3|20
1656384250000|2022-06-28 02:44:10|11955.4|11953.4|11953.9|11951.9|11955.4|11953.4|11953.9|11951.9|15
1656384260000|2022-06-28 02:44:20|11953.8|11951.8|11953.7|11951.7|11954.7|11952.7|11953.4|11951.4|37
1656384270000|2022-06-28 02:44:30|11953.8|11951.8|11957.4|11955.4|11957.4|11955.4|11953.8|11951.8|28
1656384280000|2022-06-28 02:44:40|11957.3|11955.3|11958.3|11956.3|11958.4|11956.4|11957.2|11955.2|11
1656384290000|2022-06-28 02:44:50|11958.2|11956.2|11957.2|11955.2|11958.3|11956.3|11957.1|11955.1|4
1656384300000|2022-06-28 02:45:00|11957.1|11955.1|11957.4|11955.4|11959.1|11957.1|11957.1|11955.1|14
1656384310000|2022-06-28 02:45:10|11957.6|11955.6|11957.3|11955.3|11957.8|11955.8|11956.9|11954.9|5
1656384320000|2022-06-28 02:45:20|11957.4|11955.4|11954.9|11952.9|11957.4|11955.4|11954.4|11952.4|73
1656384330000|2022-06-28 02:45:30|11954.8|11952.8|11952.3|11950.3|11955.4|11953.4|11952.1|11950.1|38
1656384340000|2022-06-28 02:45:40|11952.6|11950.6|11953.7|11951.7|11953.7|11951.7|11952.6|11950.6|5
1656384350000|2022-06-28 02:45:50|11954.2|11952.2|11953.2|11951.2|11954.2|11952.2|11952.9|11950.9|6
1656384360000|2022-06-28 02:46:00|11953.1|11951.1|11954.2|11952.2|11954.8|11952.8|11952.1|11950.1|17
1656384370000|2022-06-28 02:46:10|11954.1|11952.1|11955.2|11953.2|11955.6|11953.6|11953.4|11951.4|21
1656384380000|2022-06-28 02:46:20|11955.3|11953.3|11956.2|11954.2|11956.4|11954.4|11955.2|11953.2|11
1656384390000|2022-06-28 02:46:30|11956.1|11954.1|11956.1|11954.1|11956.4|11954.4|11956.1|11954.1|3
1656384400000|2022-06-28 02:46:40|11956.2|11954.2|11956.3|11954.3|11956.4|11954.4|11955.9|11953.9|7
1656384410000|2022-06-28 02:46:50|11956.4|11954.4|11958.4|11956.4|11958.6|11956.6|11956.2|11954.2|32
1656384420000|2022-06-28 02:47:00|11958.6|11956.6|11959.7|11957.7|11959.7|11957.7|11957.7|11955.7|30
1656384430000|2022-06-28 02:47:10|11960.6|11958.6|11960.4|11958.4|11960.6|11958.6|11959.2|11957.2|24
1656384440000|2022-06-28 02:47:20|11960.6|11958.6|11963.4|11961.4|11965.1|11963.1|11960.6|11958.6|70
1656384450000|2022-06-28 02:47:30|11963.6|11961.6|11963.3|11961.3|11963.8|11961.8|11962.7|11960.7|28
1656384460000|2022-06-28 02:47:40|11962.9|11960.9|11964.7|11962.7|11965.7|11963.7|11962.8|11960.8|29
1656384470000|2022-06-28 02:47:50|11964.6|11962.6|11964.6|11962.6|11965.8|11963.8|11964.1|11962.1|21
1656384480000|2022-06-28 02:48:00|11964.7|11962.7|11964.9|11962.9|11965.7|11963.7|11963.9|11961.9|28
1656384490000|2022-06-28 02:48:10|11964.8|11962.8|11965.1|11963.1|11965.3|11963.3|11964.6|11962.6|6
1656384500000|2022-06-28 02:48:20|11964.9|11962.9|11966.2|11964.2|11966.3|11964.3|11964.9|11962.9|12
1656384510000|2022-06-28 02:48:30|11966.3|11964.3|11965.6|11963.6|11967.3|11965.3|11965.6|11963.6|28
1656384520000|2022-06-28 02:48:40|11965.7|11963.7|11965.7|11963.7|11965.9|11963.9|11965.3|11963.3|2
1656384530000|2022-06-28 02:48:50|11965.9|11963.9|11966.7|11964.7|11966.8|11964.8|11965.7|11963.7|8
1656384540000|2022-06-28 02:49:00|11966.9|11964.9|11966.4|11964.4|11966.9|11964.9|11965.9|11963.9|15
1656384550000|2022-06-28 02:49:10|11966.7|11964.7|11966.1|11964.1|11966.7|11964.7|11964.6|11962.6|10
1656384560000|2022-06-28 02:49:20|11965.9|11963.9|11964.4|11962.4|11965.9|11963.9|11964.4|11962.4|7
1656384570000|2022-06-28 02:49:30|11964.3|11962.3|11964.8|11962.8|11965.7|11963.7|11964.1|11962.1|6
1656384580000|2022-06-28 02:49:40|11964.9|11962.9|11965.2|11963.2|11965.6|11963.6|11964.9|11962.9|1
1656384590000|2022-06-28 02:49:50|11965.3|11963.3|11964.8|11962.8|11965.3|11963.3|11964.1|11962.1|11
1656384600000|2022-06-28 02:50:00|11964.9|11962.9|11965.4|11963.4|11965.7|11963.7|11964.6|11962.6|14
1656384610000|2022-06-28 02:50:10|11965.6|11963.6|11965.3|11963.3|11965.6|11963.6|11964.7|11962.7|26
1656384620000|2022-06-28 02:50:20|11965.2|11963.2|11966.1|11964.1|11966.4|11964.4|11965.2|11963.2|4
1656384630000|2022-06-28 02:50:30|11966.2|11964.2|11967.8|11965.8|11968.4|11966.4|11966.1|11964.1|37
1656384640000|2022-06-28 02:50:40|11967.9|11965.9|11970.1|11968.1|11971.2|11969.2|11967.8|11965.8|54
1656384650000|2022-06-28 02:50:50|11970.2|11968.2|11968.8|11966.8|11970.2|11968.2|11968.2|11966.2|33
1656384660000|2022-06-28 02:51:00|11968.7|11966.7|11971.9|11969.9|11971.9|11969.9|11968.3|11966.3|29
1656384670000|2022-06-28 02:51:10|11972.1|11970.1|11971.7|11969.7|11972.4|11970.4|11971.2|11969.2|32
1656384680000|2022-06-28 02:51:20|11971.8|11969.8|11970.9|11968.9|11971.8|11969.8|11970.7|11968.7|9
1656384690000|2022-06-28 02:51:30|11970.6|11968.6|11971.4|11969.4|11971.4|11969.4|11970.1|11968.1|9
1656384700000|2022-06-28 02:51:40|11971.3|11969.3|11970.7|11968.7|11971.3|11969.3|11970.4|11968.4|3
1656384710000|2022-06-28 02:51:50|11970.8|11968.8|11970.6|11968.6|11970.8|11968.8|11970.6|11968.6|0
1656384720000|2022-06-28 02:52:00|11970.7|11968.7|11973.1|11971.1|11973.1|11971.1|11970.2|11968.2|25
1656384730000|2022-06-28 02:52:10|11973.2|11971.2|11971.6|11969.6|11973.3|11971.3|11970.7|11968.7|25
1656384740000|2022-06-28 02:52:20|11971.1|11969.1|11969.8|11967.8|11971.7|11969.7|11969.1|11967.1|15
1656384750000|2022-06-28 02:52:30|11969.7|11967.7|11969.6|11967.6|11969.9|11967.9|11968.9|11966.9|21
1656384760000|2022-06-28 02:52:40|11969.8|11967.8|11971.1|11969.1|11971.2|11969.2|11969.3|11967.3|29
1656384770000|2022-06-28 02:52:50|11970.9|11968.9|11970.7|11968.7|11970.9|11968.9|11970.1|11968.1|9
1656384780000|2022-06-28 02:53:00|11970.6|11968.6|11970.9|11968.9|11971.8|11969.8|11970.3|11968.3|13
1656384790000|2022-06-28 02:53:10|11970.7|11968.7|11969.3|11967.3|11972.1|11970.1|11969.3|11967.3|19
1656384800000|2022-06-28 02:53:20|11969.1|11967.1|11970.6|11968.6|11970.6|11968.6|11969.1|11967.1|20
1656384810000|2022-06-28 02:53:30|11970.4|11968.4|11969.9|11967.9|11970.6|11968.6|11969.9|11967.9|3
1656384820000|2022-06-28 02:53:40|11970.2|11968.2|11970.2|11968.2|11970.6|11968.6|11969.9|11967.9|3
1656384830000|2022-06-28 02:53:50|11970.3|11968.3|11969.2|11967.2|11970.4|11968.4|11969.2|11967.2|10
1656384840000|2022-06-28 02:54:00|11968.6|11966.6|11968.9|11966.9|11969.8|11967.8|11967.8|11965.8|35
1656384850000|2022-06-28 02:54:10|11969.1|11967.1|11969.6|11967.6|11969.6|11967.6|11968.8|11966.8|10
1656384860000|2022-06-28 02:54:20|11969.4|11967.4|11969.9|11967.9|11970.7|11968.7|11969.3|11967.3|38
1656384870000|2022-06-28 02:54:30|11970.1|11968.1|11969.9|11967.9|11970.2|11968.2|11969.7|11967.7|3
1656384880000|2022-06-28 02:54:40|11969.8|11967.8|11969.2|11967.2|11969.9|11967.9|11968.8|11966.8|12
1656384890000|2022-06-28 02:54:50|11969.1|11967.1|11968.2|11966.2|11969.1|11967.1|11967.7|11965.7|9
1656384900000|2022-06-28 02:55:00|11968.3|11966.3|11967.7|11965.7|11969.3|11967.3|11967.7|11965.7|19
1656384910000|2022-06-28 02:55:10|11967.6|11965.6|11967.9|11965.9|11968.2|11966.2|11966.7|11964.7|19
1656384920000|2022-06-28 02:55:20|11968.1|11966.1|11968.3|11966.3|11968.7|11966.7|11967.7|11965.7|9
1656384930000|2022-06-28 02:55:30|11968.7|11966.7|11969.3|11967.3|11969.3|11967.3|11968.6|11966.6|3
1656384940000|2022-06-28 02:55:40|11969.4|11967.4|11968.9|11966.9|11969.7|11967.7|11968.9|11966.9|6
1656384950000|2022-06-28 02:55:50|11969.1|11967.1|11968.9|11966.9|11969.3|11967.3|11968.7|11966.7|2
1656384960000|2022-06-28 02:56:00|11968.8|11966.8|11968.8|11966.8|11969.4|11967.4|11968.4|11966.4|16
1656384970000|2022-06-28 02:56:10|11968.9|11966.9|11968.6|11966.6|11968.9|11966.9|11967.9|11965.9|8
1656384980000|2022-06-28 02:56:20|11968.7|11966.7|11968.9|11966.9|11969.6|11967.6|11968.6|11966.6|13
1656384990000|2022-06-28 02:56:30|11968.8|11966.8|11968.4|11966.4|11968.8|11966.8|11967.7|11965.7|13
1656385000000|2022-06-28 02:56:40|11968.6|11966.6|11968.7|11966.7|11968.9|11966.9|11968.4|11966.4|3
1656385010000|2022-06-28 02:56:50|11968.8|11966.8|11969.1|11967.1|11969.2|11967.2|11968.4|11966.4|10
1656385020000|2022-06-28 02:57:00|11968.9|11966.9|11969.7|11967.7|11969.8|11967.8|11968.9|11966.9|8
1656385030000|2022-06-28 02:57:10|11969.6|11967.6|11969.4|11967.4|11969.7|11967.7|11969.1|11967.1|5
1656385040000|2022-06-28 02:57:20|11969.3|11967.3|11970.6|11968.6|11970.7|11968.7|11969.2|11967.2|17
1656385050000|2022-06-28 02:57:30|11970.7|11968.7|11971.1|11969.1|11971.8|11969.8|11970.4|11968.4|25
1656385060000|2022-06-28 02:57:40|11970.7|11968.7|11968.8|11966.8|11970.9|11968.9|11968.4|11966.4|17
1656385070000|2022-06-28 02:57:50|11968.9|11966.9|11968.7|11966.7|11969.3|11967.3|11968.6|11966.6|6
1656385080000|2022-06-28 02:58:00|11969.1|11967.1|11969.9|11967.9|11970.3|11968.3|11969.1|11967.1|4
1656385090000|2022-06-28 02:58:10|11969.7|11967.7|11969.6|11967.6|11970.6|11968.6|11969.6|11967.6|13
1656385100000|2022-06-28 02:58:20|11969.4|11967.4|11969.6|11967.6|11969.9|11967.9|11969.3|11967.3|7
1656385110000|2022-06-28 02:58:30|11969.7|11967.7|11969.3|11967.3|11969.7|11967.7|11969.2|11967.2|5
1656385120000|2022-06-28 02:58:40|11969.4|11967.4|11969.2|11967.2|11969.4|11967.4|11968.6|11966.6|7
1656385130000|2022-06-28 02:58:50|11969.4|11967.4|11970.6|11968.6|11970.6|11968.6|11969.4|11967.4|3
1656385140000|2022-06-28 02:59:00|11970.9|11968.9|11973.6|11971.6|11973.6|11971.6|11970.9|11968.9|31
1656385150000|2022-06-28 02:59:10|11973.7|11971.7|11974.1|11972.1|11975.1|11973.1|11973.7|11971.7|20
1656385160000|2022-06-28 02:59:20|11974.2|11972.2|11972.2|11970.2|11974.6|11972.6|11972.2|11970.2|7
1656385170000|2022-06-28 02:59:30|11972.1|11970.1|11973.1|11971.1|11973.2|11971.2|11971.9|11969.9|6
1656385180000|2022-06-28 02:59:40|11972.9|11970.9|11972.2|11970.2|11973.2|11971.2|11971.9|11969.9|9
1656385190000|2022-06-28 02:59:50|11972.3|11970.3|11971.7|11969.7|11972.4|11970.4|11970.4|11968.4|8
1656385200000|2022-06-28 03:00:00|11972.2|11970.2|11972.9|11970.9|11972.9|11970.9|11971.2|11969.2|31
1656385210000|2022-06-28 03:00:10|11972.8|11970.8|11972.9|11970.9|11973.1|11971.1|11970.3|11968.3|48
1656385220000|2022-06-28 03:00:20|11973.1|11971.1|11971.9|11969.9|11973.1|11971.1|11971.2|11969.2|3
1656385230000|2022-06-28 03:00:30|11971.7|11969.7|11971.9|11969.9|11972.4|11970.4|11971.7|11969.7|2
1656385240000|2022-06-28 03:00:40|11972.2|11970.2|11972.1|11970.1|11972.3|11970.3|11971.9|11969.9|1
1656385250000|2022-06-28 03:00:50|11971.9|11969.9|11971.2|11969.2|11972.1|11970.1|11970.6|11968.6|16
1656385260000|2022-06-28 03:01:00|11971.1|11969.1|11970.1|11968.1|11971.2|11969.2|11970.1|11968.1|12
1656385270000|2022-06-28 03:01:10|11970.2|11968.2|11970.1|11968.1|11970.8|11968.8|11970.1|11968.1|24
1656385280000|2022-06-28 03:01:20|11969.3|11967.3|11969.7|11967.7|11969.8|11967.8|11968.2|11966.2|46
1656385290000|2022-06-28 03:01:30|11969.4|11967.4|11970.3|11968.3|11970.3|11968.3|11969.3|11967.3|4
1656385300000|2022-06-28 03:01:40|11970.2|11968.2|11969.9|11967.9|11970.2|11968.2|11969.2|11967.2|11
1656385310000|2022-06-28 03:01:50|11969.7|11967.7|11970.2|11968.2|11970.3|11968.3|11969.6|11967.6|2
1656385320000|2022-06-28 03:02:00|11970.1|11968.1|11969.4|11967.4|11970.1|11968.1|11969.2|11967.2|4
1656385330000|2022-06-28 03:02:10|11969.3|11967.3|11971.3|11969.3|11971.3|11969.3|11969.3|11967.3|11
1656385340000|2022-06-28 03:02:20|11971.6|11969.6|11970.2|11968.2|11972.2|11970.2|11970.2|11968.2|10
1656385350000|2022-06-28 03:02:30|11970.3|11968.3|11971.6|11969.6|11971.8|11969.8|11970.3|11968.3|5
1656385360000|2022-06-28 03:02:40|11971.4|11969.4|11970.6|11968.6|11971.6|11969.6|11969.8|11967.8|20
1656385370000|2022-06-28 03:02:50|11970.4|11968.4|11969.6|11967.6|11970.4|11968.4|11969.6|11967.6|10
1656385380000|2022-06-28 03:03:00|11969.3|11967.3|11968.7|11966.7|11969.3|11967.3|11968.7|11966.7|4
1656385390000|2022-06-28 03:03:10|11968.8|11966.8|11970.4|11968.4|11970.4|11968.4|11968.2|11966.2|23
1656385400000|2022-06-28 03:03:20|11970.6|11968.6|11969.9|11967.9|11970.9|11968.9|11969.6|11967.6|5
1656385410000|2022-06-28 03:03:30|11970.2|11968.2|11969.9|11967.9|11970.6|11968.6|11969.8|11967.8|2
1656385420000|2022-06-28 03:03:40|11970.1|11968.1|11971.7|11969.7|11971.7|11969.7|11969.8|11967.8|3
1656385430000|2022-06-28 03:03:50|11971.3|11969.3|11971.4|11969.4|11971.8|11969.8|11970.9|11968.9|14
1656385440000|2022-06-28 03:04:00|11971.2|11969.2|11970.6|11968.6|11971.2|11969.2|11970.4|11968.4|2
1656385450000|2022-06-28 03:04:10|11970.7|11968.7|11971.2|11969.2|11971.9|11969.9|11970.7|11968.7|11
1656385460000|2022-06-28 03:04:20|11971.4|11969.4|11972.2|11970.2|11972.2|11970.2|11971.3|11969.3|3
1656385470000|2022-06-28 03:04:30|11972.1|11970.1|11972.2|11970.2|11972.3|11970.3|11971.8|11969.8|11
1656385480000|2022-06-28 03:04:40|11972.1|11970.1|11972.3|11970.3|11972.3|11970.3|11972.1|11970.1|1
1656385490000|2022-06-28 03:04:50|11972.2|11970.2|11972.7|11970.7|11973.1|11971.1|11972.1|11970.1|9
1656385500000|2022-06-28 03:05:00|11972.8|11970.8|11972.7|11970.7|11973.1|11971.1|11972.1|11970.1|13
1656385510000|2022-06-28 03:05:10|11972.9|11970.9|11972.9|11970.9|11972.9|11970.9|11972.6|11970.6|1
1656385520000|2022-06-28 03:05:20|11972.7|11970.7|11972.1|11970.1|11972.7|11970.7|11971.4|11969.4|8
1656385530000|2022-06-28 03:05:30|11972.2|11970.2|11972.2|11970.2|11972.3|11970.3|11971.7|11969.7|0
1656385540000|2022-06-28 03:05:40|11973.2|11971.2|11973.9|11971.9|11974.2|11972.2|11973.2|11971.2|19
1656385550000|2022-06-28 03:05:50|11973.8|11971.8|11972.6|11970.6|11974.2|11972.2|11972.6|11970.6|14
1656385560000|2022-06-28 03:06:00|11972.7|11970.7|11973.7|11971.7|11973.9|11971.9|11972.7|11970.7|21
1656385570000|2022-06-28 03:06:10|11973.8|11971.8|11974.1|11972.1|11974.3|11972.3|11973.7|11971.7|10
1656385580000|2022-06-28 03:06:20|11973.9|11971.9|11973.7|11971.7|11974.2|11972.2|11973.7|11971.7|4
1656385590000|2022-06-28 03:06:30|11973.8|11971.8|11976.1|11974.1|11976.4|11974.4|11973.6|11971.6|35
1656385600000|2022-06-28 03:06:40|11976.3|11974.3|11982.4|11980.4|11983.7|11981.7|11976.1|11974.1|139
1656385610000|2022-06-28 03:06:50|11981.9|11979.9|11980.1|11978.1|11983.2|11981.2|11979.4|11977.4|36
1656385620000|2022-06-28 03:07:00|11980.3|11978.3|11982.7|11980.7|11982.9|11980.9|11980.2|11978.2|53
1656385630000|2022-06-28 03:07:10|11982.9|11980.9|11983.4|11981.4|11983.7|11981.7|11982.2|11980.2|44
1656385640000|2022-06-28 03:07:20|11983.7|11981.7|11985.4|11983.4|11988.2|11986.2|11983.7|11981.7|137
1656385650000|2022-06-28 03:07:30|11985.6|11983.6|11987.4|11985.4|11987.9|11985.9|11985.3|11983.3|68
1656385660000|2022-06-28 03:07:40|11987.6|11985.6|11985.9|11983.9|11988.8|11986.8|11985.7|11983.7|57
1656385670000|2022-06-28 03:07:50|11985.8|11983.8|11985.1|11983.1|11986.7|11984.7|11985.1|11983.1|12
1656385680000|2022-06-28 03:08:00|11985.4|11983.4|11985.2|11983.2|11985.4|11983.4|11983.7|11981.7|40
1656385690000|2022-06-28 03:08:10|11985.1|11983.1|11984.6|11982.6|11985.4|11983.4|11984.6|11982.6|14
1656385700000|2022-06-28 03:08:20|11984.1|11982.1|11985.6|11983.6|11985.6|11983.6|11982.2|11980.2|32
1656385710000|2022-06-28 03:08:30|11985.2|11983.2|11985.8|11983.8|11986.8|11984.8|11984.4|11982.4|44
1656385720000|2022-06-28 03:08:40|11985.9|11983.9|11985.9|11983.9|11987.2|11985.2|11985.6|11983.6|5
1656385730000|2022-06-28 03:08:50|11985.8|11983.8|11984.8|11982.8|11985.8|11983.8|11984.2|11982.2|17
1656385740000|2022-06-28 03:09:00|11984.9|11982.9|11982.7|11980.7|11985.4|11983.4|11982.4|11980.4|26
1656385750000|2022-06-28 03:09:10|11982.8|11980.8|11981.3|11979.3|11983.1|11981.1|11981.3|11979.3|16
1656385760000|2022-06-28 03:09:20|11980.9|11978.9|11981.4|11979.4|11982.4|11980.4|11980.9|11978.9|31
1656385770000|2022-06-28 03:09:30|11981.1|11979.1|11983.6|11981.6|11983.7|11981.7|11980.8|11978.8|26
1656385780000|2022-06-28 03:09:40|11983.7|11981.7|11983.9|11981.9|11984.4|11982.4|11983.2|11981.2|8
1656385790000|2022-06-28 03:09:50|11984.1|11982.1|11984.2|11982.2|11984.6|11982.6|11983.4|11981.4|2
1656385800000|2022-06-28 03:10:00|11984.1|11982.1|11981.9|11979.9|11984.1|11982.1|11981.7|11979.7|4
1656385810000|2022-06-28 03:10:10|11981.8|11979.8|11980.8|11978.8|11981.8|11979.8|11980.3|11978.3|22
1656385820000|2022-06-28 03:10:20|11980.4|11978.4|11980.6|11978.6|11980.8|11978.8|11980.4|11978.4|2
1656385830000|2022-06-28 03:10:30|11980.7|11978.7|11979.7|11977.7|11980.9|11978.9|11979.4|11977.4|14
1656385840000|2022-06-28 03:10:40|11979.8|11977.8|11978.8|11976.8|11979.8|11977.8|11978.7|11976.7|4
1656385850000|2022-06-28 03:10:50|11978.7|11976.7|11979.9|11977.9|11980.1|11978.1|11978.3|11976.3|9
1656385860000|2022-06-28 03:11:00|11980.2|11978.2|11979.7|11977.7|11980.3|11978.3|11979.3|11977.3|6
1656385870000|2022-06-28 03:11:10|11979.6|11977.6|11978.7|11976.7|11979.6|11977.6|11978.7|11976.7|4
1656385880000|2022-06-28 03:11:20|11978.6|11976.6|11978.7|11976.7|11978.9|11976.9|11978.1|11976.1|16
1656385890000|2022-06-28 03:11:30|11978.9|11976.9|11978.7|11976.7|11979.6|11977.6|11978.4|11976.4|7
1656385900000|2022-06-28 03:11:40|11978.6|11976.6|11977.8|11975.8|11978.6|11976.6|11977.3|11975.3|8
1656385910000|2022-06-28 03:11:50|11977.6|11975.6|11978.6|11976.6|11978.6|11976.6|11977.6|11975.6|17
1656385920000|2022-06-28 03:12:00|11978.9|11976.9|11979.7|11977.7|11979.9|11977.9|11978.8|11976.8|2
1656385930000|2022-06-28 03:12:10|11979.8|11977.8|11982.7|11980.7|11982.7|11980.7|11979.8|11977.8|14
1656385940000|2022-06-28 03:12:20|11982.8|11980.8|11982.1|11980.1|11982.8|11980.8|11981.3|11979.3|14
1656385950000|2022-06-28 03:12:30|11982.2|11980.2|11981.1|11979.1|11982.8|11980.8|11981.1|11979.1|25
1656385960000|2022-06-28 03:12:40|11981.2|11979.2|11982.2|11980.2|11982.4|11980.4|11981.2|11979.2|7
1656385970000|2022-06-28 03:12:50|11982.1|11980.1|11981.7|11979.7|11982.1|11980.1|11981.2|11979.2|1
1656385980000|2022-06-28 03:13:00|11981.8|11979.8|11979.2|11977.2|11981.8|11979.8|11979.2|11977.2|6
1656385990000|2022-06-28 03:13:10|11979.4|11977.4|11978.3|11976.3|11979.4|11977.4|11978.2|11976.2|8
1656386000000|2022-06-28 03:13:20|11978.2|11976.2|11977.2|11975.2|11978.2|11976.2|11976.1|11974.1|19
1656386010000|2022-06-28 03:13:30|11977.1|11975.1|11976.4|11974.4|11977.4|11975.4|11976.3|11974.3|14
1656386020000|2022-06-28 03:13:40|11976.8|11974.8|11977.6|11975.6|11977.7|11975.7|11976.4|11974.4|15
1656386030000|2022-06-28 03:13:50|11977.4|11975.4|11977.4|11975.4|11978.6|11976.6|11977.3|11975.3|16
1656386040000|2022-06-28 03:14:00|11977.8|11975.8|11978.7|11976.7|11978.7|11976.7|11977.3|11975.3|9
1656386050000|2022-06-28 03:14:10|11978.8|11976.8|11978.7|11976.7|11978.8|11976.8|11978.6|11976.6|1
1656386060000|2022-06-28 03:14:20|11978.8|11976.8|11977.2|11975.2|11978.8|11976.8|11977.2|11975.2|7
1656386070000|2022-06-28 03:14:30|11977.1|11975.1|11978.4|11976.4|11978.8|11976.8|11977.1|11975.1|6
1656386080000|2022-06-28 03:14:40|11978.6|11976.6|11977.7|11975.7|11978.9|11976.9|11976.7|11974.7|12
1656386090000|2022-06-28 03:14:50|11977.8|11975.8|11978.3|11976.3|11978.8|11976.8|11977.4|11975.4|1
1656386100000|2022-06-28 03:15:00|11978.4|11976.4|11978.6|11976.6|11978.7|11976.7|11977.9|11975.9|3
1656386110000|2022-06-28 03:15:10|11978.3|11976.3|11979.7|11977.7|11980.3|11978.3|11978.3|11976.3|17
1656386120000|2022-06-28 03:15:20|11979.6|11977.6|11979.3|11977.3|11979.6|11977.6|11978.6|11976.6|3
1656386130000|2022-06-28 03:15:30|11979.2|11977.2|11979.4|11977.4|11979.6|11977.6|11978.3|11976.3|1
1656386140000|2022-06-28 03:15:40|11979.6|11977.6|11978.8|11976.8|11979.8|11977.8|11978.7|11976.7|2
1656386150000|2022-06-28 03:15:50|11978.7|11976.7|11978.1|11976.1|11978.8|11976.8|11978.1|11976.1|2
1656386160000|2022-06-28 03:16:00|11978.2|11976.2|11980.4|11978.4|11980.4|11978.4|11978.2|11976.2|13
1656386170000|2022-06-28 03:16:10|11980.6|11978.6|11980.3|11978.3|11981.3|11979.3|11980.2|11978.2|7
1656386180000|2022-06-28 03:16:20|11980.2|11978.2|11979.9|11977.9|11980.4|11978.4|11979.6|11977.6|5
1656386190000|2022-06-28 03:16:30|11980.6|11978.6|11979.9|11977.9|11980.7|11978.7|11979.9|11977.9|2
1656386200000|2022-06-28 03:16:40|11979.8|11977.8|11978.3|11976.3|11979.9|11977.9|11978.3|11976.3|10
1656386210000|2022-06-28 03:16:50|11978.4|11976.4|11978.1|11976.1|11978.4|11976.4|11977.9|11975.9|17
1656386220000|2022-06-28 03:17:00|11978.2|11976.2|11978.1|11976.1|11978.7|11976.7|11977.9|11975.9|3
1656386230000|2022-06-28 03:17:10|11977.9|11975.9|11978.1|11976.1|11978.1|11976.1|11977.9|11975.9|0
1656386240000|2022-06-28 03:17:20|11977.8|11975.8|11978.2|11976.2|11978.3|11976.3|11977.8|11975.8|2
1656386250000|2022-06-28 03:17:30|11978.3|11976.3|11974.1|11972.1|11978.3|11976.3|11973.9|11971.9|27
1656386260000|2022-06-28 03:17:40|11974.2|11972.2|11975.9|11973.9|11975.9|11973.9|11973.7|11971.7|29
1656386270000|2022-06-28 03:17:50|11975.8|11973.8|11975.4|11973.4|11976.1|11974.1|11975.3|11973.3|6
1656386280000|2022-06-28 03:18:00|11975.3|11973.3|11974.7|11972.7|11975.8|11973.8|11974.7|11972.7|5
1656386290000|2022-06-28 03:18:10|11974.6|11972.6|11971.9|11969.9|11974.7|11972.7|11971.8|11969.8|37
1656386300000|2022-06-28 03:18:20|11971.8|11969.8|11972.1|11970.1|11973.1|11971.1|11971.8|11969.8|11
1656386310000|2022-06-28 03:18:30|11972.3|11970.3|11972.4|11970.4|11972.8|11970.8|11971.7|11969.7|10
1656386320000|2022-06-28 03:18:40|11972.3|11970.3|11973.6|11971.6|11973.6|11971.6|11972.2|11970.2|3
1656386330000|2022-06-28 03:18:50|11973.2|11971.2|11975.1|11973.1|11975.8|11973.8|11973.1|11971.1|13
1656386340000|2022-06-28 03:19:00|11974.9|11972.9|11975.8|11973.8|11976.2|11974.2|11974.7|11972.7|6
1656386350000|2022-06-28 03:19:10|11975.9|11973.9|11976.3|11974.3|11976.3|11974.3|11975.8|11973.8|2
1656386360000|2022-06-28 03:19:20|11976.2|11974.2|11975.8|11973.8|11976.2|11974.2|11975.4|11973.4|1
1656386370000|2022-06-28 03:19:30|11975.9|11973.9|11976.1|11974.1|11976.2|11974.2|11975.9|11973.9|1
1656386380000|2022-06-28 03:19:40|11975.9|11973.9|11977.6|11975.6|11978.1|11976.1|11975.7|11973.7|20
1656386390000|2022-06-28 03:19:50|11977.7|11975.7|11975.9|11973.9|11978.3|11976.3|11975.9|11973.9|8
1656386400000|2022-06-28 03:20:00|11976.1|11974.1|11975.1|11973.1|11976.2|11974.2|11974.9|11972.9|5
1656386410000|2022-06-28 03:20:10|11975.4|11973.4|11975.1|11973.1|11975.4|11973.4|11974.8|11972.8|4
1656386420000|2022-06-28 03:20:20|11974.9|11972.9|11973.7|11971.7|11974.9|11972.9|11973.7|11971.7|7
1656386430000|2022-06-28 03:20:30|11972.6|11970.6|11971.9|11969.9|11972.6|11970.6|11971.6|11969.6|15
1656386440000|2022-06-28 03:20:40|11971.8|11969.8|11970.1|11968.1|11972.1|11970.1|11969.4|11967.4|32
1656386450000|2022-06-28 03:20:50|11969.9|11967.9|11973.3|11971.3|11973.4|11971.4|11969.6|11967.6|29
1656386460000|2022-06-28 03:21:00|11974.1|11972.1|11975.4|11973.4|11975.4|11973.4|11973.7|11971.7|7
1656386470000|2022-06-28 03:21:10|11975.3|11973.3|11972.3|11970.3|11975.3|11973.3|11972.3|11970.3|10
1656386480000|2022-06-28 03:21:20|11972.7|11970.7|11971.4|11969.4|11972.9|11970.9|11971.4|11969.4|4
1656386490000|2022-06-28 03:21:30|11971.6|11969.6|11971.2|11969.2|11971.6|11969.6|11970.4|11968.4|9
1656386500000|2022-06-28 03:21:40|11971.3|11969.3|11971.3|11969.3|11972.8|11970.8|11970.8|11968.8|20
1656386510000|2022-06-28 03:21:50|11971.4|11969.4|11970.6|11968.6|11971.4|11969.4|11970.4|11968.4|4
1656386520000|2022-06-28 03:22:00|11970.7|11968.7|11971.2|11969.2|11971.8|11969.8|11970.6|11968.6|11
1656386530000|2022-06-28 03:22:10|11971.1|11969.1|11971.1|11969.1|11971.4|11969.4|11971.1|11969.1|6
1656386540000|2022-06-28 03:22:20|11971.2|11969.2|11970.4|11968.4|11971.2|11969.2|11968.8|11966.8|38
1656386550000|2022-06-28 03:22:30|11970.3|11968.3|11970.7|11968.7|11970.8|11968.8|11969.9|11967.9|5
1656386560000|2022-06-28 03:22:40|11970.8|11968.8|11972.7|11970.7|11972.7|11970.7|11970.7|11968.7|5
1656386570000|2022-06-28 03:22:50|11972.6|11970.6|11973.1|11971.1|11973.1|11971.1|11971.8|11969.8|7
1656386580000|2022-06-28 03:23:00|11973.2|11971.2|11973.9|11971.9|11974.6|11972.6|11973.2|11971.2|16
1656386590000|2022-06-28 03:23:10|11973.8|11971.8|11971.3|11969.3|11973.8|11971.8|11971.3|11969.3|5
1656386600000|2022-06-28 03:23:20|11971.4|11969.4|11971.9|11969.9|11972.6|11970.6|11971.2|11969.2|6
1656386610000|2022-06-28 03:23:30|11972.1|11970.1|11972.2|11970.2|11973.4|11971.4|11971.8|11969.8|5
1656386620000|2022-06-28 03:23:40|11971.9|11969.9|11971.4|11969.4|11973.1|11971.1|11971.3|11969.3|6
1656386630000|2022-06-28 03:23:50|11971.7|11969.7|11971.4|11969.4|11971.7|11969.7|11971.3|11969.3|1
1656386640000|2022-06-28 03:24:00|11972.4|11970.4|11973.8|11971.8|11974.8|11972.8|11972.4|11970.4|17
1656386650000|2022-06-28 03:24:10|11973.4|11971.4|11973.6|11971.6|11973.6|11971.6|11972.9|11970.9|2
1656386660000|2022-06-28 03:24:20|11973.4|11971.4|11973.4|11971.4|11974.3|11972.3|11973.3|11971.3|6
1656386670000|2022-06-28 03:24:30|11973.3|11971.3|11972.6|11970.6|11973.7|11971.7|11972.6|11970.6|4
1656386680000|2022-06-28 03:24:40|11972.7|11970.7|11973.3|11971.3|11973.7|11971.7|11972.4|11970.4|0
1656386690000|2022-06-28 03:24:50|11972.9|11970.9|11972.4|11970.4|11973.1|11971.1|11972.4|11970.4|0
1656386700000|2022-06-28 03:25:00|11973.3|11971.3|11973.4|11971.4|11973.7|11971.7|11972.9|11970.9|1
1656386710000|2022-06-28 03:25:10|11973.6|11971.6|11973.4|11971.4|11973.6|11971.6|11973.4|11971.4|5
1656386720000|2022-06-28 03:25:20|11973.6|11971.6|11974.3|11972.3|11974.4|11972.4|11973.6|11971.6|3
1656386730000|2022-06-28 03:25:30|11974.2|11972.2|11974.2|11972.2|11974.3|11972.3|11973.4|11971.4|2
1656386740000|2022-06-28 03:25:40|11974.1|11972.1|11974.3|11972.3|11974.6|11972.6|11973.2|11971.2|5
1656386750000|2022-06-28 03:25:50|11974.2|11972.2|11978.7|11976.7|11978.7|11976.7|11974.2|11972.2|36
1656386760000|2022-06-28 03:26:00|11979.1|11977.1|11979.8|11977.8|11979.8|11977.8|11977.4|11975.4|15
1656386770000|2022-06-28 03:26:10|11979.7|11977.7|11978.9|11976.9|11980.6|11978.6|11978.4|11976.4|23
1656386780000|2022-06-28 03:26:20|11978.8|11976.8|11977.4|11975.4|11978.8|11976.8|11977.1|11975.1|15
1656386790000|2022-06-28 03:26:30|11977.9|11975.9|11978.4|11976.4|11978.4|11976.4|11977.4|11975.4|4
1656386800000|2022-06-28 03:26:40|11978.7|11976.7|11978.9|11976.9|11979.2|11977.2|11978.2|11976.2|7
1656386810000|2022-06-28 03:26:50|11979.1|11977.1|11980.2|11978.2|11980.6|11978.6|11978.8|11976.8|17
1656386820000|2022-06-28 03:27:00|11980.1|11978.1|11980.3|11978.3|11980.7|11978.7|11980.1|11978.1|9
1656386830000|2022-06-28 03:27:10|11980.4|11978.4|11980.2|11978.2|11981.3|11979.3|11979.9|11977.9|17
1656386840000|2022-06-28 03:27:20|11980.1|11978.1|11979.4|11977.4|11980.1|11978.1|11978.9|11976.9|13
1656386850000|2022-06-28 03:27:30|11979.9|11977.9|11981.9|11979.9|11981.9|11979.9|11979.9|11977.9|8
1656386860000|2022-06-28 03:27:40|11982.1|11980.1|11981.3|11979.3|11982.2|11980.2|11980.8|11978.8|9
1656386870000|2022-06-28 03:27:50|11981.4|11979.4|11983.3|11981.3|11983.3|11981.3|11981.4|11979.4|21
1656386880000|2022-06-28 03:28:00|11983.6|11981.6|11986.3|11984.3|11987.3|11985.3|11983.6|11981.6|39
1656386890000|2022-06-28 03:28:10|11985.9|11983.9|11990.2|11988.2|11991.6|11989.6|11985.2|11983.2|157
1656386900000|2022-06-28 03:28:20|11990.3|11988.3|11991.3|11989.3|11991.7|11989.7|11989.9|11987.9|35
1656386910000|2022-06-28 03:28:30|11991.4|11989.4|11993.2|11991.2|11994.6|11992.6|11991.4|11989.4|38
1656386920000|2022-06-28 03:28:40|11993.3|11991.3|11991.9|11989.9|11994.6|11992.6|11990.7|11988.7|74
1656386930000|2022-06-28 03:28:50|11992.3|11990.3|11990.7|11988.7|11992.3|11990.3|11990.7|11988.7|6
1656386940000|2022-06-28 03:29:00|11990.6|11988.6|11989.6|11987.6|11990.7|11988.7|11988.6|11986.6|35
1656386950000|2022-06-28 03:29:10|11989.4|11987.4|11990.7|11988.7|11990.9|11988.9|11989.1|11987.1|11
1656386960000|2022-06-28 03:29:20|11990.3|11988.3|11991.8|11989.8|11991.9|11989.9|11990.2|11988.2|23
1656386970000|2022-06-28 03:29:30|11991.7|11989.7|11991.9|11989.9|11992.9|11990.9|11991.7|11989.7|36
1656386980000|2022-06-28 03:29:40|11991.8|11989.8|11991.1|11989.1|11992.2|11990.2|11990.9|11988.9|25
1656386990000|2022-06-28 03:29:50|11990.9|11988.9|11991.9|11989.9|11991.9|11989.9|11990.4|11988.4|4
1656387000000|2022-06-28 03:30:00|11991.8|11989.8|11992.4|11990.4|11993.6|11991.6|11991.4|11989.4|22
1656387010000|2022-06-28 03:30:10|11992.3|11990.3|11992.4|11990.4|11992.8|11990.8|11991.3|11989.3|20
1656387020000|2022-06-28 03:30:20|11992.3|11990.3|11992.1|11990.1|11992.6|11990.6|11990.8|11988.8|7
1656387030000|2022-06-28 03:30:30|11992.2|11990.2|11992.4|11990.4|11993.2|11991.2|11991.4|11989.4|3
1656387040000|2022-06-28 03:30:40|11992.3|11990.3|11993.3|11991.3|11993.7|11991.7|11991.9|11989.9|12
1656387050000|2022-06-28 03:30:50|11993.2|11991.2|11994.6|11992.6|11995.6|11993.6|11993.2|11991.2|22
1656387060000|2022-06-28 03:31:00|11994.7|11992.7|11996.8|11994.8|11997.3|11995.3|11992.8|11990.8|78
1656387070000|2022-06-28 03:31:10|11996.6|11994.6|11999.2|11997.2|11999.7|11997.7|11996.6|11994.6|66
1656387080000|2022-06-28 03:31:20|11999.3|11997.3|11998.3|11996.3|11999.4|11997.4|11997.2|11995.2|23
1656387090000|2022-06-28 03:31:30|11998.4|11996.4|11997.7|11995.7|11998.4|11996.4|11996.2|11994.2|38
1656387100000|2022-06-28 03:31:40|11997.8|11995.8|11995.7|11993.7|11998.4|11996.4|11994.7|11992.7|23
1656387110000|2022-06-28 03:31:50|11995.8|11993.8|11994.4|11992.4|11995.9|11993.9|11994.4|11992.4|18
1656387120000|2022-06-28 03:32:00|11994.2|11992.2|11993.6|11991.6|11995.1|11993.1|11993.6|11991.6|16
1656387130000|2022-06-28 03:32:10|11993.9|11991.9|11993.8|11991.8|11994.1|11992.1|11993.7|11991.7|11
1656387140000|2022-06-28 03:32:20|11993.9|11991.9|11996.4|11994.4|11997.1|11995.1|11993.9|11991.9|19
1656387150000|2022-06-28 03:32:30|11996.3|11994.3|11996.9|11994.9|11997.1|11995.1|11995.9|11993.9|10
1656387160000|2022-06-28 03:32:40|11996.8|11994.8|11994.9|11992.9|11996.8|11994.8|11994.4|11992.4|21
1656387170000|2022-06-28 03:32:50|11995.1|11993.1|11992.8|11990.8|11995.3|11993.3|11992.4|11990.4|19
1656387180000|2022-06-28 03:33:00|11992.7|11990.7|11991.4|11989.4|11992.9|11990.9|11990.8|11988.8|32
1656387190000|2022-06-28 03:33:10|11991.3|11989.3|11991.6|11989.6|11992.4|11990.4|11991.1|11989.1|42
1656387200000|2022-06-28 03:33:20|11991.7|11989.7|11992.1|11990.1|11992.4|11990.4|11991.7|11989.7|4
1656387210000|2022-06-28 03:33:30|11991.9|11989.9|11992.1|11990.1|11992.2|11990.2|11991.3|11989.3|5
1656387220000|2022-06-28 03:33:40|11991.9|11989.9|11990.7|11988.7|11992.2|11990.2|11990.4|11988.4|19
1656387230000|2022-06-28 03:33:50|11990.6|11988.6|11989.8|11987.8|11991.3|11989.3|11989.8|11987.8|11
1656387240000|2022-06-28 03:34:00|11989.9|11987.9|11989.4|11987.4|11990.3|11988.3|11989.2|11987.2|20
1656387250000|2022-06-28 03:34:10|11989.3|11987.3|11989.4|11987.4|11990.4|11988.4|11989.1|11987.1|5
1656387260000|2022-06-28 03:34:20|11989.3|11987.3|11989.4|11987.4|11989.9|11987.9|11988.9|11986.9|6
1656387270000|2022-06-28 03:34:30|11989.3|11987.3|11991.7|11989.7|11992.4|11990.4|11989.1|11987.1|68
1656387280000|2022-06-28 03:34:40|11991.8|11989.8|11990.2|11988.2|11991.9|11989.9|11990.2|11988.2|8
1656387290000|2022-06-28 03:34:50|11990.3|11988.3|11989.7|11987.7|11990.3|11988.3|11989.6|11987.6|15
1656387300000|2022-06-28 03:35:00|11989.6|11987.6|11989.7|11987.7|11989.7|11987.7|11989.1|11987.1|8
1656387310000|2022-06-28 03:35:10|11989.8|11987.8|11989.1|11987.1|11989.8|11987.8|11988.9|11986.9|3
1656387320000|2022-06-28 03:35:20|11989.2|11987.2|11991.7|11989.7|11992.4|11990.4|11988.4|11986.4|72
1656387330000|2022-06-28 03:35:30|11991.6|11989.6|11992.1|11990.1|11992.4|11990.4|11991.6|11989.6|9
1656387340000|2022-06-28 03:35:40|11992.2|11990.2|11990.4|11988.4|11992.2|11990.2|11990.4|11988.4|4
1656387350000|2022-06-28 03:35:50|11990.7|11988.7|11989.3|11987.3|11990.7|11988.7|11989.1|11987.1|3
1656387360000|2022-06-28 03:36:00|11989.2|11987.2|11987.8|11985.8|11989.4|11987.4|11986.9|11984.9|30
1656387370000|2022-06-28 03:36:10|11987.4|11985.4|11987.2|11985.2|11988.2|11986.2|11986.9|11984.9|13
1656387380000|2022-06-28 03:36:20|11987.1|11985.1|11986.6|11984.6|11987.3|11985.3|11986.1|11984.1|12
1656387390000|2022-06-28 03:36:30|11986.4|11984.4|11987.2|11985.2|11987.6|11985.6|11986.4|11984.4|14
1656387400000|2022-06-28 03:36:40|11987.1|11985.1|11986.6|11984.6|11987.6|11985.6|11986.6|11984.6|5
1656387410000|2022-06-28 03:36:50|11986.7|11984.7|11986.3|11984.3|11987.2|11985.2|11985.8|11983.8|9
1656387420000|2022-06-28 03:37:00|11986.4|11984.4|11989.2|11987.2|11989.2|11987.2|11986.4|11984.4|9
1656387430000|2022-06-28 03:37:10|11988.9|11986.9|11989.3|11987.3|11989.6|11987.6|11988.9|11986.9|22
1656387440000|2022-06-28 03:37:20|11989.2|11987.2|11987.6|11985.6|11989.2|11987.2|11987.6|11985.6|7
1656387450000|2022-06-28 03:37:30|11987.4|11985.4|11987.7|11985.7|11987.7|11985.7|11987.1|11985.1|1
1656387460000|2022-06-28 03:37:40|11987.6|11985.6|11986.9|11984.9|11987.6|11985.6|11986.2|11984.2|5
1656387470000|2022-06-28 03:37:50|11987.1|11985.1|11986.7|11984.7|11987.2|11985.2|11986.4|11984.4|1
1656387480000|2022-06-28 03:38:00|11986.4|11984.4|11986.6|11984.6|11986.8|11984.8|11986.3|11984.3|5
1656387490000|2022-06-28 03:38:10|11986.7|11984.7|11987.3|11985.3|11987.6|11985.6|11986.7|11984.7|7
1656387500000|2022-06-28 03:38:20|11987.4|11985.4|11988.7|11986.7|11988.7|11986.7|11987.4|11985.4|5
1656387510000|2022-06-28 03:38:30|11988.6|11986.6|11988.2|11986.2|11988.6|11986.6|11988.1|11986.1|0
1656387520000|2022-06-28 03:38:40|11987.8|11985.8|11988.2|11986.2|11988.9|11986.9|11987.7|11985.7|4
1656387530000|2022-06-28 03:38:50|11988.3|11986.3|11988.6|11986.6|11989.2|11987.2|11988.3|11986.3|2
1656387540000|2022-06-28 03:39:00|11988.7|11986.7|11988.8|11986.8|11988.8|11986.8|11988.6|11986.6|0
1656387550000|2022-06-28 03:39:10|11989.1|11987.1|11988.7|11986.7|11989.1|11987.1|11987.7|11985.7|9
1656387560000|2022-06-28 03:39:20|11988.6|11986.6|11987.6|11985.6|11988.6|11986.6|11987.6|11985.6|7
1656387570000|2022-06-28 03:39:30|11987.9|11985.9|11987.7|11985.7|11987.9|11985.9|11987.7|11985.7|6
1656387580000|2022-06-28 03:39:40|11987.6|11985.6|11987.3|11985.3|11987.6|11985.6|11986.4|11984.4|3
1656387590000|2022-06-28 03:39:50|11987.6|11985.6|11987.3|11985.3|11987.6|11985.6|11986.9|11984.9|3
1656387600000|2022-06-28 03:40:00|11987.2|11985.2|11988.9|11986.9|11989.4|11987.4|11987.1|11985.1|8
1656387610000|2022-06-28 03:40:10|11988.6|11986.6|11989.6|11987.6|11989.9|11987.9|11988.6|11986.6|2
1656387620000|2022-06-28 03:40:20|11989.4|11987.4|11989.1|11987.1|11989.7|11987.7|11988.3|11986.3|3
1656387630000|2022-06-28 03:40:30|11988.9|11986.9|11989.1|11987.1|11989.1|11987.1|11988.8|11986.8|2
1656387640000|2022-06-28 03:40:40|11988.9|11986.9|11989.9|11987.9|11990.1|11988.1|11988.9|11986.9|3
1656387650000|2022-06-28 03:40:50|11989.8|11987.8|11989.6|11987.6|11989.8|11987.8|11988.9|11986.9|3
1656387660000|2022-06-28 03:41:00|11989.4|11987.4|11990.8|11988.8|11991.3|11989.3|11988.9|11986.9|18
1656387670000|2022-06-28 03:41:10|11990.4|11988.4|11990.8|11988.8|11991.4|11989.4|11989.9|11987.9|11
1656387680000|2022-06-28 03:41:20|11990.9|11988.9|11989.9|11987.9|11991.2|11989.2|11989.9|11987.9|8
1656387690000|2022-06-28 03:41:30|11989.8|11987.8|11988.8|11986.8|11989.8|11987.8|11988.7|11986.7|6
1656387700000|2022-06-28 03:41:40|11988.7|11986.7|11988.7|11986.7|11988.8|11986.8|11988.4|11986.4|0
1656387710000|2022-06-28 03:41:50|11988.6|11986.6|11988.2|11986.2|11988.6|11986.6|11987.8|11985.8|6
1656387720000|2022-06-28 03:42:00|11988.3|11986.3|11986.4|11984.4|11988.6|11986.6|11986.4|11984.4|9
1656387730000|2022-06-28 03:42:10|11986.7|11984.7|11987.6|11985.6|11988.2|11986.2|11986.3|11984.3|5
1656387740000|2022-06-28 03:42:20|11987.4|11985.4|11987.7|11985.7|11987.8|11985.8|11987.3|11985.3|3
1656387750000|2022-06-28 03:42:30|11987.8|11985.8|11988.8|11986.8|11989.3|11987.3|11987.8|11985.8|5
1656387760000|2022-06-28 03:42:40|11988.7|11986.7|11988.4|11986.4|11988.8|11986.8|11988.3|11986.3|0
1656387770000|2022-06-28 03:42:50|11988.6|11986.6|11988.1|11986.1|11988.6|11986.6|11987.9|11985.9|4
1656387780000|2022-06-28 03:43:00|11988.2|11986.2|11989.4|11987.4|11989.4|11987.4|11988.1|11986.1|2
1656387790000|2022-06-28 03:43:10|11989.3|11987.3|11988.9|11986.9|11990.1|11988.1|11988.9|11986.9|2
1656387800000|2022-06-28 03:43:20|11989.1|11987.1|11988.8|11986.8|11989.4|11987.4|11988.4|11986.4|3
1656387810000|2022-06-28 03:43:30|11988.9|11986.9|11988.2|11986.2|11989.2|11987.2|11988.1|11986.1|1
1656387820000|2022-06-28 03:43:40|11988.3|11986.3|11988.9|11986.9|11988.9|11986.9|11988.1|11986.1|4
1656387830000|2022-06-28 03:43:50|11988.8|11986.8|11988.7|11986.7|11988.9|11986.9|11988.7|11986.7|0
1656387840000|2022-06-28 03:44:00|11988.8|11986.8|11988.2|11986.2|11988.8|11986.8|11987.6|11985.6|6
1656387850000|2022-06-28 03:44:10|11988.1|11986.1|11989.7|11987.7|11990.3|11988.3|11988.1|11986.1|14
1656387860000|2022-06-28 03:44:20|11989.6|11987.6|11987.8|11985.8|11989.8|11987.8|11987.8|11985.8|1
1656387870000|2022-06-28 03:44:30|11987.9|11985.9|11987.4|11985.4|11988.1|11986.1|11987.4|11985.4|2
1656387880000|2022-06-28 03:44:40|11988.1|11986.1|11990.6|11988.6|11991.1|11989.1|11988.1|11986.1|32
1656387890000|2022-06-28 03:44:50|11989.9|11987.9|11990.4|11988.4|11990.4|11988.4|11989.9|11987.9|3
1656387900000|2022-06-28 03:45:00|11990.7|11988.7|11991.1|11989.1|11991.3|11989.3|11990.6|11988.6|11
1656387910000|2022-06-28 03:45:10|11991.2|11989.2|11991.3|11989.3|11991.3|11989.3|11991.1|11989.1|1
1656387920000|2022-06-28 03:45:20|11991.8|11989.8|11991.2|11989.2|11991.8|11989.8|11990.9|11988.9|5
1656387930000|2022-06-28 03:45:30|11991.3|11989.3|11991.4|11989.4|11992.3|11990.3|11991.1|11989.1|4
1656387940000|2022-06-28 03:45:40|11991.3|11989.3|11990.7|11988.7|11991.4|11989.4|11990.6|11988.6|3
1656387950000|2022-06-28 03:45:50|11990.9|11988.9|11993.8|11991.8|11993.8|11991.8|11990.9|11988.9|14
1656387960000|2022-06-28 03:46:00|11993.7|11991.7|11994.3|11992.3|11994.8|11992.8|11992.7|11990.7|10
1656387970000|2022-06-28 03:46:10|11994.4|11992.4|11995.1|11993.1|11995.2|11993.2|11994.4|11992.4|4
1656387980000|2022-06-28 03:46:20|11994.9|11992.9|11995.7|11993.7|11996.1|11994.1|11994.9|11992.9|11
1656387990000|2022-06-28 03:46:30|11995.8|11993.8|11995.6|11993.6|11997.1|11995.1|11995.6|11993.6|13
1656388000000|2022-06-28 03:46:40|11995.4|11993.4|11995.3|11993.3|11995.6|11993.6|11994.7|11992.7|4
1656388010000|2022-06-28 03:46:50|11995.1|11993.1|11997.9|11995.9|11998.3|11996.3|11995.1|11993.1|29
1656388020000|2022-06-28 03:47:00|11997.8|11995.8|11996.6|11994.6|11998.4|11996.4|11996.6|11994.6|7
1656388030000|2022-06-28 03:47:10|11996.4|11994.4|11995.1|11993.1|11996.4|11994.4|11994.9|11992.9|7
1656388040000|2022-06-28 03:47:20|11995.2|11993.2|11994.2|11992.2|11995.2|11993.2|11994.2|11992.2|4
1656388050000|2022-06-28 03:47:30|11994.1|11992.1|11994.2|11992.2|11994.4|11992.4|11993.6|11991.6|5
1656388060000|2022-06-28 03:47:40|11994.1|11992.1|11995.4|11993.4|11995.6|11993.6|11993.9|11991.9|3
1656388070000|2022-06-28 03:47:50|11995.3|11993.3|11995.6|11993.6|11995.6|11993.6|11995.3|11993.3|2
1656388080000|2022-06-28 03:48:00|11995.4|11993.4|11995.8|11993.8|11995.9|11993.9|11994.3|11992.3|3
1656388090000|2022-06-28 03:48:10|11996.4|11994.4|11995.6|11993.6|11996.4|11994.4|11995.3|11993.3|8
1656388100000|2022-06-28 03:48:20|11995.7|11993.7|11995.7|11993.7|11996.4|11994.4|11995.7|11993.7|2
1656388110000|2022-06-28 03:48:30|11995.6|11993.6|11994.6|11992.6|11995.6|11993.6|11994.6|11992.6|2
1656388120000|2022-06-28 03:48:40|11994.4|11992.4|11994.7|11992.7|11994.7|11992.7|11994.4|11992.4|0
1656388130000|2022-06-28 03:48:50|11994.3|11992.3|11994.7|11992.7|11994.7|11992.7|11994.3|11992.3|2
1656388140000|2022-06-28 03:49:00|11994.4|11992.4|11995.4|11993.4|11996.3|11994.3|11994.2|11992.2|12
1656388150000|2022-06-28 03:49:10|11995.3|11993.3|11995.3|11993.3|11995.6|11993.6|11994.7|11992.7|1
1656388160000|2022-06-28 03:49:20|11995.2|11993.2|11995.4|11993.4|11995.9|11993.9|11995.1|11993.1|2
1656388170000|2022-06-28 03:49:30|11995.3|11993.3|11995.8|11993.8|11995.8|11993.8|11995.3|11993.3|1
1656388180000|2022-06-28 03:49:40|11995.6|11993.6|11995.3|11993.3|11995.7|11993.7|11995.3|11993.3|0
1656388190000|2022-06-28 03:49:50|11995.2|11993.2|11994.9|11992.9|11995.2|11993.2|11994.1|11992.1|12
1656388200000|2022-06-28 03:50:00|11994.8|11992.8|11994.4|11992.4|11995.6|11993.6|11994.4|11992.4|4
1656388210000|2022-06-28 03:50:10|11994.9|11992.9|11994.6|11992.6|11994.9|11992.9|11994.3|11992.3|9
1656388220000|2022-06-28 03:50:20|11994.7|11992.7|11994.8|11992.8|11994.8|11992.8|11994.6|11992.6|0
1656388230000|2022-06-28 03:50:30|11994.9|11992.9|11996.3|11994.3|11996.3|11994.3|11994.9|11992.9|2
1656388240000|2022-06-28 03:50:40|11996.4|11994.4|11996.4|11994.4|11996.6|11994.6|11996.1|11994.1|1
1656388250000|2022-06-28 03:50:50|11996.7|11994.7|11996.7|11994.7|11996.7|11994.7|11996.7|11994.7|0
1656388260000|2022-06-28 03:51:00|11995.3|11993.3|11995.6|11993.6|11996.2|11994.2|11995.2|11993.2|14
1656388270000|2022-06-28 03:51:10|11994.6|11992.6|11993.7|11991.7|11994.6|11992.6|11993.2|11991.2|23
1656388280000|2022-06-28 03:51:20|11993.8|11991.8|11993.3|11991.3|11994.4|11992.4|11993.2|11991.2|0
1656388290000|2022-06-28 03:51:30|11992.9|11990.9|11992.7|11990.7|11993.3|11991.3|11992.7|11990.7|11
1656388300000|2022-06-28 03:51:40|11992.8|11990.8|11992.4|11990.4|11993.1|11991.1|11991.7|11989.7|13
1656388310000|2022-06-28 03:51:50|11992.3|11990.3|11991.9|11989.9|11992.4|11990.4|11991.6|11989.6|4
1656388320000|2022-06-28 03:52:00|11991.8|11989.8|11993.8|11991.8|11994.2|11992.2|11991.8|11989.8|6
1656388330000|2022-06-28 03:52:10|11993.6|11991.6|11993.9|11991.9|11994.1|11992.1|11992.3|11990.3|27
1656388340000|2022-06-28 03:52:20|11994.3|11992.3|11994.3|11992.3|11994.8|11992.8|11993.7|11991.7|9
1656388350000|2022-06-28 03:52:30|11994.2|11992.2|11993.8|11991.8|11994.4|11992.4|11993.2|11991.2|1
1656388360000|2022-06-28 03:52:40|11993.7|11991.7|11993.7|11991.7|11993.8|11991.8|11993.6|11991.6|0
1656388370000|2022-06-28 03:52:50|11993.3|11991.3|11992.1|11990.1|11993.3|11991.3|11991.9|11989.9|17
1656388380000|2022-06-28 03:53:00|11991.9|11989.9|11991.6|11989.6|11992.1|11990.1|11990.7|11988.7|16
1656388390000|2022-06-28 03:53:10|11991.7|11989.7|11988.6|11986.6|11991.7|11989.7|11987.8|11985.8|30
1656388400000|2022-06-28 03:53:20|11988.9|11986.9|11987.4|11985.4|11988.9|11986.9|11986.6|11984.6|26
1656388410000|2022-06-28 03:53:30|11987.6|11985.6|11988.9|11986.9|11988.9|11986.9|11987.6|11985.6|12
1656388420000|2022-06-28 03:53:40|11988.8|11986.8|11987.7|11985.7|11989.2|11987.2|11987.7|11985.7|9
1656388430000|2022-06-28 03:53:50|11987.6|11985.6|11986.9|11984.9|11987.6|11985.6|11986.6|11984.6|9
1656388440000|2022-06-28 03:54:00|11986.7|11984.7|11984.4|11982.4|11986.7|11984.7|11984.2|11982.2|23
1656388450000|2022-06-28 03:54:10|11984.3|11982.3|11985.9|11983.9|11986.2|11984.2|11984.2|11982.2|9
1656388460000|2022-06-28 03:54:20|11986.1|11984.1|11986.4|11984.4|11986.7|11984.7|11985.6|11983.6|6
1656388470000|2022-06-28 03:54:30|11986.3|11984.3|11987.2|11985.2|11987.2|11985.2|11986.2|11984.2|9
1656388480000|2022-06-28 03:54:40|11987.1|11985.1|11987.7|11985.7|11988.3|11986.3|11986.3|11984.3|16
1656388490000|2022-06-28 03:54:50|11987.6|11985.6|11988.2|11986.2|11989.2|11987.2|11987.6|11985.6|15
1656388500000|2022-06-28 03:55:00|11988.4|11986.4|11986.8|11984.8|11988.7|11986.7|11986.7|11984.7|11
1656388510000|2022-06-28 03:55:10|11986.7|11984.7|11987.3|11985.3|11987.3|11985.3|11986.7|11984.7|1
1656388520000|2022-06-28 03:55:20|11987.2|11985.2|11987.2|11985.2|11987.3|11985.3|11986.4|11984.4|2
1656388530000|2022-06-28 03:55:30|11987.3|11985.3|11986.1|11984.1|11987.4|11985.4|11985.9|11983.9|12
1656388540000|2022-06-28 03:55:40|11986.2|11984.2|11986.9|11984.9|11986.9|11984.9|11986.1|11984.1|4
1656388550000|2022-06-28 03:55:50|11987.1|11985.1|11985.8|11983.8|11987.2|11985.2|11985.8|11983.8|4
1656388560000|2022-06-28 03:56:00|11985.9|11983.9|11985.4|11983.4|11985.9|11983.9|11985.3|11983.3|4
1656388570000|2022-06-28 03:56:10|11985.6|11983.6|11984.9|11982.9|11985.9|11983.9|11984.1|11982.1|15
1656388580000|2022-06-28 03:56:20|11985.1|11983.1|11985.2|11983.2|11985.4|11983.4|11984.7|11982.7|15
1656388590000|2022-06-28 03:56:30|11985.3|11983.3|11986.1|11984.1|11986.2|11984.2|11985.1|11983.1|3
1656388600000|2022-06-28 03:56:40|11986.2|11984.2|11987.8|11985.8|11987.8|11985.8|11986.2|11984.2|8
1656388610000|2022-06-28 03:56:50|11987.4|11985.4|11986.9|11984.9|11987.4|11985.4|11986.9|11984.9|6
1656388620000|2022-06-28 03:57:00|11987.1|11985.1|11987.8|11985.8|11988.4|11986.4|11986.9|11984.9|9
1656388630000|2022-06-28 03:57:10|11988.1|11986.1|11986.9|11984.9|11988.3|11986.3|11986.7|11984.7|3
1656388640000|2022-06-28 03:57:20|11986.8|11984.8|11987.2|11985.2|11987.2|11985.2|11986.7|11984.7|0
1656388650000|2022-06-28 03:57:30|11987.1|11985.1|11986.4|11984.4|11987.1|11985.1|11986.3|11984.3|5
1656388660000|2022-06-28 03:57:40|11986.3|11984.3|11986.8|11984.8|11987.4|11985.4|11986.3|11984.3|7
1656388670000|2022-06-28 03:57:50|11986.7|11984.7|11986.6|11984.6|11986.7|11984.7|11986.4|11984.4|1
1656388680000|2022-06-28 03:58:00|11986.7|11984.7|11984.9|11982.9|11986.7|11984.7|11984.7|11982.7|6
1656388690000|2022-06-28 03:58:10|11984.8|11982.8|11986.4|11984.4|11986.7|11984.7|11984.8|11982.8|5
1656388700000|2022-06-28 03:58:20|11986.7|11984.7|11986.2|11984.2|11986.8|11984.8|11986.1|11984.1|5
1656388710000|2022-06-28 03:58:30|11986.1|11984.1|11987.8|11985.8|11988.3|11986.3|11986.1|11984.1|28
1656388720000|2022-06-28 03:58:40|11987.9|11985.9|11987.9|11985.9|11988.1|11986.1|11987.9|11985.9|0
1656388730000|2022-06-28 03:58:50|11987.8|11985.8|11988.2|11986.2|11988.6|11986.6|11987.8|11985.8|5
1656388740000|2022-06-28 03:59:00|11988.3|11986.3|11987.8|11985.8|11988.8|11986.8|11987.4|11985.4|6
1656388750000|2022-06-28 03:59:10|11987.9|11985.9|11986.9|11984.9|11987.9|11985.9|11986.2|11984.2|32
1656388760000|2022-06-28 03:59:20|11986.8|11984.8|11988.7|11986.7|11988.9|11986.9|11986.6|11984.6|62
1656388770000|2022-06-28 03:59:30|11988.8|11986.8|11991.4|11989.4|11991.7|11989.7|11988.7|11986.7|20
1656388780000|2022-06-28 03:59:40|11991.3|11989.3|11990.6|11988.6|11991.3|11989.3|11990.3|11988.3|3
1656388790000|2022-06-28 03:59:50|11990.3|11988.3|11990.6|11988.6|11991.3|11989.3|11990.2|11988.2|3
1656388800000|2022-06-28 04:00:00|11990.4|11988.4|11992.7|11990.7|11993.3|11991.3|11990.3|11988.3|18
1656388810000|2022-06-28 04:00:10|11992.6|11990.6|11992.2|11990.2|11993.3|11991.3|11991.9|11989.9|19
1656388820000|2022-06-28 04:00:20|11992.3|11990.3|11991.7|11989.7|11992.8|11990.8|11991.7|11989.7|1
1656388830000|2022-06-28 04:00:30|11991.6|11989.6|11991.4|11989.4|11993.6|11991.6|11990.3|11988.3|23
1656388840000|2022-06-28 04:00:40|11991.6|11989.6|11991.6|11989.6|11991.8|11989.8|11991.2|11989.2|7
1656388850000|2022-06-28 04:00:50|11991.3|11989.3|11991.1|11989.1|11991.3|11989.3|11991.1|11989.1|0
1656388860000|2022-06-28 04:01:00|11991.2|11989.2|11991.4|11989.4|11992.3|11990.3|11991.2|11989.2|9
1656388870000|2022-06-28 04:01:10|11991.6|11989.6|11991.7|11989.7|11991.7|11989.7|11990.8|11988.8|3
1656388880000|2022-06-28 04:01:20|11991.8|11989.8|11990.4|11988.4|11991.9|11989.9|11990.4|11988.4|0
1656388890000|2022-06-28 04:01:30|11990.3|11988.3|11989.7|11987.7|11990.4|11988.4|11989.7|11987.7|7
1656388900000|2022-06-28 04:01:40|11989.8|11987.8|11989.9|11987.9|11990.3|11988.3|11989.8|11987.8|2
1656388910000|2022-06-28 04:01:50|11990.1|11988.1|11990.6|11988.6|11990.6|11988.6|11990.1|11988.1|7
1656388920000|2022-06-28 04:02:00|11991.1|11989.1|11991.1|11989.1|11991.4|11989.4|11990.7|11988.7|7
1656388930000|2022-06-28 04:02:10|11991.2|11989.2|11991.4|11989.4|11991.9|11989.9|11990.8|11988.8|4
1656388940000|2022-06-28 04:02:20|11991.6|11989.6|11991.3|11989.3|11991.6|11989.6|11990.9|11988.9|12
1656388950000|2022-06-28 04:02:30|11991.2|11989.2|11991.3|11989.3|11991.3|11989.3|11991.2|11989.2|0
1656388960000|2022-06-28 04:02:40|11991.4|11989.4|11991.3|11989.3|11991.6|11989.6|11991.3|11989.3|1
1656388970000|2022-06-28 04:02:50|11991.2|11989.2|11991.6|11989.6|11991.6|11989.6|11990.9|11988.9|6
1656388980000|2022-06-28 04:03:00|11991.7|11989.7|11990.3|11988.3|11992.2|11990.2|11990.3|11988.3|6
1656388990000|2022-06-28 04:03:10|11990.2|11988.2|11989.3|11987.3|11990.2|11988.2|11989.3|11987.3|10
1656389000000|2022-06-28 04:03:20|11989.8|11987.8|11988.9|11986.9|11989.8|11987.8|11988.3|11986.3|10
1656389010000|2022-06-28 04:03:30|11989.1|11987.1|11989.3|11987.3|11989.7|11987.7|11988.7|11986.7|3
1656389020000|2022-06-28 04:03:40|11989.2|11987.2|11990.7|11988.7|11990.8|11988.8|11989.2|11987.2|4
1656389030000|2022-06-28 04:03:50|11990.8|11988.8|11992.4|11990.4|11992.4|11990.4|11990.7|11988.7|4
1656389040000|2022-06-28 04:04:00|11992.3|11990.3|11994.6|11992.6|11995.3|11993.3|11992.2|11990.2|10
1656389050000|2022-06-28 04:04:10|11994.7|11992.7|11993.7|11991.7|11995.1|11993.1|11993.4|11991.4|3
1656389060000|2022-06-28 04:04:20|11993.8|11991.8|11993.9|11991.9|11994.1|11992.1|11993.7|11991.7|1
1656389070000|2022-06-28 04:04:30|11993.8|11991.8|11994.1|11992.1|11994.4|11992.4|11993.7|11991.7|1
1656389080000|2022-06-28 04:04:40|11994.9|11992.9|11996.1|11994.1|11996.1|11994.1|11994.9|11992.9|5
1656389090000|2022-06-28 04:04:50|11996.2|11994.2|11997.6|11995.6|11997.6|11995.6|11995.8|11993.8|9
1656389100000|2022-06-28 04:05:00|11997.4|11995.4|11998.7|11996.7|11998.7|11996.7|11997.2|11995.2|22
1656389110000|2022-06-28 04:05:10|11997.7|11995.7|11997.4|11995.4|11997.8|11995.8|11997.4|11995.4|6
1656389120000|2022-06-28 04:05:20|11997.6|11995.6|11998.7|11996.7|11999.1|11997.1|11997.3|11995.3|8
1656389130000|2022-06-28 04:05:30|11998.6|11996.6|11999.4|11997.4|11999.6|11997.6|11998.4|11996.4|13
1656389140000|2022-06-28 04:05:40|11999.3|11997.3|11999.6|11997.6|12000.1|11998.1|11999.3|11997.3|18
1656389150000|2022-06-28 04:05:50|11999.7|11997.7|11998.3|11996.3|11999.8|11997.8|11997.9|11995.9|6
1656389160000|2022-06-28 04:06:00|11998.4|11996.4|11997.1|11995.1|11998.7|11996.7|11997.1|11995.1|5
1656389170000|2022-06-28 04:06:10|11997.2|11995.2|11996.2|11994.2|11997.2|11995.2|11995.4|11993.4|16
1656389180000|2022-06-28 04:06:20|11996.3|11994.3|11994.4|11992.4|11996.3|11994.3|11994.2|11992.2|10
1656389190000|2022-06-28 04:06:30|11994.6|11992.6|11994.4|11992.4|11994.7|11992.7|11994.4|11992.4|0
1656389200000|2022-06-28 04:06:40|11994.3|11992.3|11994.4|11992.4|11994.4|11992.4|11993.2|11991.2|4
1656389210000|2022-06-28 04:06:50|11994.3|11992.3|11992.8|11990.8|11994.3|11992.3|11992.3|11990.3|7
1656389220000|2022-06-28 04:07:00|11992.9|11990.9|11993.8|11991.8|11993.8|11991.8|11992.9|11990.9|1
1656389230000|2022-06-28 04:07:10|11993.7|11991.7|11993.6|11991.6|11993.8|11991.8|11993.6|11991.6|5
1656389240000|2022-06-28 04:07:20|11993.7|11991.7|11991.4|11989.4|11993.8|11991.8|11991.3|11989.3|11
1656389250000|2022-06-28 04:07:30|11991.3|11989.3|11992.6|11990.6|11992.9|11990.9|11990.9|11988.9|9
1656389260000|2022-06-28 04:07:40|11992.8|11990.8|11993.2|11991.2|11993.9|11991.9|11992.7|11990.7|4
1656389270000|2022-06-28 04:07:50|11992.7|11990.7|11992.9|11990.9|11993.2|11991.2|11992.7|11990.7|4
1656389280000|2022-06-28 04:08:00|11993.6|11991.6|11993.4|11991.4|11993.6|11991.6|11992.8|11990.8|8
1656389290000|2022-06-28 04:08:10|11993.6|11991.6|11994.1|11992.1|11994.2|11992.2|11993.6|11991.6|2
1656389300000|2022-06-28 04:08:20|11993.3|11991.3|11993.3|11991.3|11993.4|11991.4|11992.8|11990.8|3
1656389310000|2022-06-28 04:08:30|11993.4|11991.4|11994.4|11992.4|11994.4|11992.4|11992.9|11990.9|10
1656389320000|2022-06-28 04:08:40|11994.3|11992.3|11993.3|11991.3|11994.6|11992.6|11993.3|11991.3|1
1656389330000|2022-06-28 04:08:50|11993.4|11991.4|11993.4|11991.4|11993.6|11991.6|11993.4|11991.4|0
1656389340000|2022-06-28 04:09:00|11993.6|11991.6|11993.6|11991.6|11994.1|11992.1|11993.6|11991.6|0
1656389350000|2022-06-28 04:09:10|11993.7|11991.7|11993.8|11991.8|11994.1|11992.1|11993.7|11991.7|1
1656389360000|2022-06-28 04:09:20|11993.9|11991.9|11993.7|11991.7|11994.2|11992.2|11993.7|11991.7|0
1656389370000|2022-06-28 04:09:30|11993.8|11991.8|11993.8|11991.8|11993.8|11991.8|11993.7|11991.7|0
1656389380000|2022-06-28 04:09:40|11993.9|11991.9|11993.9|11991.9|11994.1|11992.1|11993.8|11991.8|0
1656389390000|2022-06-28 04:09:50|11994.1|11992.1|11994.4|11992.4|11994.4|11992.4|11993.3|11991.3|7
1656389400000|2022-06-28 04:10:00|11994.6|11992.6|11994.7|11992.7|11994.8|11992.8|11994.3|11992.3|0
1656389410000|2022-06-28 04:10:10|11994.8|11992.8|11994.4|11992.4|11994.8|11992.8|11994.4|11992.4|0
1656389420000|2022-06-28 04:10:20|11994.6|11992.6|11994.1|11992.1|11994.6|11992.6|11994.1|11992.1|1
1656389430000|2022-06-28 04:10:30|11993.7|11991.7|11993.6|11991.6|11993.7|11991.7|11993.6|11991.6|2
1656389450000|2022-06-28 04:10:50|11993.7|11991.7|11992.9|11990.9|11993.7|11991.7|11992.7|11990.7|6
1656389460000|2022-06-28 04:11:00|11992.7|11990.7|11992.7|11990.7|11992.8|11990.8|11992.4|11990.4|5
1656389470000|2022-06-28 04:11:10|11992.6|11990.6|11992.2|11990.2|11992.6|11990.6|11991.4|11989.4|19
1656389480000|2022-06-28 04:11:20|11992.1|11990.1|11992.1|11990.1|11992.3|11990.3|11991.7|11989.7|3
1656389490000|2022-06-28 04:11:30|11991.9|11989.9|11992.7|11990.7|11993.1|11991.1|11991.9|11989.9|3
1656389500000|2022-06-28 04:11:40|11992.8|11990.8|11992.6|11990.6|11993.4|11991.4|11992.4|11990.4|2
1656389510000|2022-06-28 04:11:50|11992.4|11990.4|11992.6|11990.6|11992.6|11990.6|11992.3|11990.3|0
1656389520000|2022-06-28 04:12:00|11992.7|11990.7|11992.1|11990.1|11993.1|11991.1|11991.7|11989.7|4
1656389530000|2022-06-28 04:12:10|11991.9|11989.9|11992.9|11990.9|11992.9|11990.9|11990.9|11988.9|18
1656389540000|2022-06-28 04:12:20|11992.8|11990.8|11992.8|11990.8|11992.8|11990.8|11992.8|11990.8|0
1656389550000|2022-06-28 04:12:30|11992.9|11990.9|11992.9|11990.9|11992.9|11990.9|11992.7|11990.7|0
1656389560000|2022-06-28 04:12:40|11993.1|11991.1|11993.8|11991.8|11993.9|11991.9|11992.7|11990.7|3
1656389570000|2022-06-28 04:12:50|11993.7|11991.7|11992.7|11990.7|11993.7|11991.7|11992.7|11990.7|6
1656389580000|2022-06-28 04:13:00|11992.8|11990.8|11993.4|11991.4|11993.6|11991.6|11992.8|11990.8|1
1656389590000|2022-06-28 04:13:10|11993.1|11991.1|11992.9|11990.9|11993.1|11991.1|11992.7|11990.7|3
1656389600000|2022-06-28 04:13:20|11993.2|11991.2|11992.4|11990.4|11993.4|11991.4|11992.4|11990.4|1
1656389610000|2022-06-28 04:13:30|11992.3|11990.3|11990.7|11988.7|11992.3|11990.3|11990.6|11988.6|2
1656389620000|2022-06-28 04:13:40|11990.8|11988.8|11991.3|11989.3|11991.7|11989.7|11990.7|11988.7|7
1656389630000|2022-06-28 04:13:50|11991.9|11989.9|11992.9|11990.9|11993.4|11991.4|11991.9|11989.9|12
1656389640000|2022-06-28 04:14:00|11992.8|11990.8|11992.7|11990.7|11992.8|11990.8|11991.7|11989.7|7
1656389650000|2022-06-28 04:14:10|11992.8|11990.8|11992.3|11990.3|11992.8|11990.8|11992.2|11990.2|4
1656389660000|2022-06-28 04:14:20|11992.4|11990.4|11991.6|11989.6|11992.7|11990.7|11991.6|11989.6|2
1656389670000|2022-06-28 04:14:30|11991.7|11989.7|11991.8|11989.8|11993.4|11991.4|11991.6|11989.6|11
1656389680000|2022-06-28 04:14:40|11991.9|11989.9|11992.1|11990.1|11992.4|11990.4|11991.9|11989.9|1
1656389690000|2022-06-28 04:14:50|11991.9|11989.9|11992.3|11990.3|11992.6|11990.6|11991.9|11989.9|1
1656389700000|2022-06-28 04:15:00|11992.4|11990.4|11990.3|11988.3|11993.1|11991.1|11990.3|11988.3|1
1656389710000|2022-06-28 04:15:10|11990.7|11988.7|11990.2|11988.2|11990.7|11988.7|11990.2|11988.2|4
1656389720000|2022-06-28 04:15:20|11989.9|11987.9|11989.9|11987.9|11990.2|11988.2|11989.7|11987.7|7
1656389730000|2022-06-28 04:15:30|11990.1|11988.1|11990.9|11988.9|11991.3|11989.3|11990.1|11988.1|2
1656389740000|2022-06-28 04:15:40|11991.1|11989.1|11990.4|11988.4|11991.2|11989.2|11990.4|11988.4|0
1656389750000|2022-06-28 04:15:50|11990.6|11988.6|11989.9|11987.9|11990.6|11988.6|11989.9|11987.9|1
1656389760000|2022-06-28 04:16:00|11990.1|11988.1|11989.9|11987.9|11990.6|11988.6|11989.8|11987.8|3
1656389770000|2022-06-28 04:16:10|11989.8|11987.8|11986.4|11984.4|11989.8|11987.8|11985.4|11983.4|136
1656389780000|2022-06-28 04:16:20|11986.3|11984.3|11986.6|11984.6|11987.7|11985.7|11986.2|11984.2|22
1656389790000|2022-06-28 04:16:30|11986.4|11984.4|11985.3|11983.3|11986.4|11984.4|11984.8|11982.8|12
1656389800000|2022-06-28 04:16:40|11985.2|11983.2|11985.7|11983.7|11987.4|11985.4|11983.9|11981.9|30
1656389810000|2022-06-28 04:16:50|11985.8|11983.8|11981.7|11979.7|11985.8|11983.8|11981.6|11979.6|24
1656389820000|2022-06-28 04:17:00|11982.1|11980.1|11980.8|11978.8|11982.9|11980.9|11980.6|11978.6|37
1656389830000|2022-06-28 04:17:10|11980.7|11978.7|11980.7|11978.7|11981.1|11979.1|11980.1|11978.1|26
1656389840000|2022-06-28 04:17:20|11980.8|11978.8|11980.4|11978.4|11982.8|11980.8|11980.3|11978.3|12
1656389850000|2022-06-28 04:17:30|11980.6|11978.6|11980.9|11978.9|11981.9|11979.9|11979.2|11977.2|38
1656389860000|2022-06-28 04:17:40|11981.1|11979.1|11980.7|11978.7|11981.8|11979.8|11980.6|11978.6|7
1656389870000|2022-06-28 04:17:50|11980.4|11978.4|11980.3|11978.3|11981.9|11979.9|11979.9|11977.9|17
1656389880000|2022-06-28 04:18:00|11980.4|11978.4|11980.4|11978.4|11980.8|11978.8|11980.1|11978.1|5
1656389890000|2022-06-28 04:18:10|11980.6|11978.6|11980.4|11978.4|11981.9|11979.9|11980.4|11978.4|6
1656389900000|2022-06-28 04:18:20|11980.6|11978.6|11980.9|11978.9|11981.2|11979.2|11980.4|11978.4|0
1656389910000|2022-06-28 04:18:30|11981.2|11979.2|11980.4|11978.4|11981.2|11979.2|11980.2|11978.2|8
1656389920000|2022-06-28 04:18:40|11980.6|11978.6|11978.8|11976.8|11980.7|11978.7|11978.8|11976.8|9
1656389930000|2022-06-28 04:18:50|11978.7|11976.7|11977.9|11975.9|11979.6|11977.6|11977.7|11975.7|26
1656389940000|2022-06-28 04:19:00|11977.8|11975.8|11976.4|11974.4|11977.9|11975.9|11976.3|11974.3|14
1656389950000|2022-06-28 04:19:10|11976.9|11974.9|11976.6|11974.6|11977.7|11975.7|11976.4|11974.4|20
1656389960000|2022-06-28 04:19:20|11976.4|11974.4|11977.6|11975.6|11978.1|11976.1|11976.4|11974.4|3
1656389970000|2022-06-28 04:19:30|11977.7|11975.7|11977.9|11975.9|11978.2|11976.2|11977.6|11975.6|7
1656389980000|2022-06-28 04:19:40|11978.2|11976.2|11978.3|11976.3|11978.3|11976.3|11977.8|11975.8|14
1656389990000|2022-06-28 04:19:50|11978.4|11976.4|11978.1|11976.1|11978.8|11976.8|11977.7|11975.7|7
1656390000000|2022-06-28 04:20:00|11977.9|11975.9|11980.1|11978.1|11980.1|11978.1|11977.8|11975.8|11
1656390010000|2022-06-28 04:20:10|11979.9|11977.9|11979.4|11977.4|11980.7|11978.7|11979.4|11977.4|11
1656390020000|2022-06-28 04:20:20|11979.6|11977.6|11980.7|11978.7|11980.7|11978.7|11979.4|11977.4|4
1656390030000|2022-06-28 04:20:30|11980.9|11978.9|11980.4|11978.4|11981.1|11979.1|11980.4|11978.4|4
1656390040000|2022-06-28 04:20:40|11980.2|11978.2|11978.8|11976.8|11980.4|11978.4|11978.8|11976.8|14
1656390050000|2022-06-28 04:20:50|11978.9|11976.9|11978.1|11976.1|11978.9|11976.9|11978.1|11976.1|4
1656390060000|2022-06-28 04:21:00|11978.3|11976.3|11976.7|11974.7|11978.7|11976.7|11976.6|11974.6|8
1656390070000|2022-06-28 04:21:10|11976.4|11974.4|11977.4|11975.4|11977.7|11975.7|11976.3|11974.3|13
1656390080000|2022-06-28 04:21:20|11977.3|11975.3|11977.8|11975.8|11977.9|11975.9|11977.3|11975.3|2
1656390090000|2022-06-28 04:21:30|11977.7|11975.7|11977.3|11975.3|11977.7|11975.7|11976.7|11974.7|7
1656390100000|2022-06-28 04:21:40|11977.4|11975.4|11979.7|11977.7|11980.8|11978.8|11977.4|11975.4|9
1656390110000|2022-06-28 04:21:50|11979.8|11977.8|11979.7|11977.7|11980.1|11978.1|11979.1|11977.1|7
1656390120000|2022-06-28 04:22:00|11980.2|11978.2|11979.6|11977.6|11980.2|11978.2|11979.6|11977.6|5
1656390130000|2022-06-28 04:22:10|11979.4|11977.4|11979.2|11977.2|11979.7|11977.7|11979.1|11977.1|1
1656390140000|2022-06-28 04:22:20|11979.1|11977.1|11978.7|11976.7|11979.2|11977.2|11978.4|11976.4|2
1656390150000|2022-06-28 04:22:30|11978.6|11976.6|11977.7|11975.7|11978.6|11976.6|11977.7|11975.7|4
1656390160000|2022-06-28 04:22:40|11977.8|11975.8|11979.1|11977.1|11979.3|11977.3|11977.8|11975.8|4
1656390170000|2022-06-28 04:22:50|11979.2|11977.2|11979.9|11977.9|11980.2|11978.2|11979.2|11977.2|1
1656390180000|2022-06-28 04:23:00|11980.1|11978.1|11979.9|11977.9|11980.2|11978.2|11979.7|11977.7|1
1656390190000|2022-06-28 04:23:10|11980.1|11978.1|11980.3|11978.3|11981.1|11979.1|11980.1|11978.1|3
1656390200000|2022-06-28 04:23:20|11980.6|11978.6|11981.3|11979.3|11981.8|11979.8|11980.6|11978.6|7
1656390210000|2022-06-28 04:23:30|11981.4|11979.4|11981.7|11979.7|11982.7|11980.7|11980.4|11978.4|13
1656390220000|2022-06-28 04:23:40|11981.6|11979.6|11981.2|11979.2|11982.1|11980.1|11981.2|11979.2|6
1656390230000|2022-06-28 04:23:50|11981.1|11979.1|11981.2|11979.2|11981.2|11979.2|11980.4|11978.4|3
1656390240000|2022-06-28 04:24:00|11981.1|11979.1|11980.4|11978.4|11981.1|11979.1|11980.3|11978.3|3
1656390250000|2022-06-28 04:24:10|11980.3|11978.3|11980.3|11978.3|11980.3|11978.3|11980.1|11978.1|2
1656390260000|2022-06-28 04:24:20|11980.6|11978.6|11980.1|11978.1|11980.8|11978.8|11979.9|11977.9|13
1656390270000|2022-06-28 04:24:30|11979.9|11977.9|11979.6|11977.6|11979.9|11977.9|11979.3|11977.3|1
1656390280000|2022-06-28 04:24:40|11979.3|11977.3|11979.8|11977.8|11979.8|11977.8|11979.3|11977.3|2
1656390290000|2022-06-28 04:24:50|11979.7|11977.7|11980.2|11978.2|11980.9|11978.9|11979.6|11977.6|9
1656390300000|2022-06-28 04:25:00|11980.3|11978.3|11980.2|11978.2|11981.1|11979.1|11980.1|11978.1|3
1656390310000|2022-06-28 04:25:10|11980.3|11978.3|11981.8|11979.8|11982.1|11980.1|11980.2|11978.2|12
1656390320000|2022-06-28 04:25:20|11981.9|11979.9|11982.6|11980.6|11982.6|11980.6|11981.7|11979.7|10
1656390330000|2022-06-28 04:25:30|11982.3|11980.3|11981.9|11979.9|11982.4|11980.4|11981.6|11979.6|6
1656390340000|2022-06-28 04:25:40|11981.8|11979.8|11981.8|11979.8|11981.9|11979.9|11981.6|11979.6|3
1656390350000|2022-06-28 04:25:50|11981.7|11979.7|11982.1|11980.1|11982.1|11980.1|11981.7|11979.7|1
1656390370000|2022-06-28 04:26:10|11981.7|11979.7|11980.4|11978.4|11982.1|11980.1|11980.3|11978.3|18
1656390380000|2022-06-28 04:26:20|11980.2|11978.2|11979.4|11977.4|11980.2|11978.2|11979.4|11977.4|11
1656390390000|2022-06-28 04:26:30|11979.2|11977.2|11978.7|11976.7|11979.2|11977.2|11978.1|11976.1|5
1656390400000|2022-06-28 04:26:40|11978.6|11976.6|11978.7|11976.7|11978.7|11976.7|11978.4|11976.4|1
1656390410000|2022-06-28 04:26:50|11978.6|11976.6|11978.3|11976.3|11978.6|11976.6|11978.1|11976.1|1
1656390420000|2022-06-28 04:27:00|11978.2|11976.2|11977.4|11975.4|11978.4|11976.4|11977.4|11975.4|6
1656390430000|2022-06-28 04:27:10|11977.1|11975.1|11977.1|11975.1|11977.3|11975.3|11977.1|11975.1|4
1656390440000|2022-06-28 04:27:20|11977.2|11975.2|11979.7|11977.7|11979.7|11977.7|11977.1|11975.1|14
1656390450000|2022-06-28 04:27:30|11979.8|11977.8|11980.9|11978.9|11981.1|11979.1|11979.7|11977.7|2
1656390460000|2022-06-28 04:27:40|11980.8|11978.8|11979.8|11977.8|11980.8|11978.8|11979.3|11977.3|2
1656390470000|2022-06-28 04:27:50|11979.9|11977.9|11979.9|11977.9|11979.9|11977.9|11979.8|11977.8|0
1656390480000|2022-06-28 04:28:00|11979.8|11977.8|11978.9|11976.9|11979.9|11977.9|11978.9|11976.9|0
1656390490000|2022-06-28 04:28:10|11978.8|11976.8|11978.7|11976.7|11978.9|11976.9|11978.4|11976.4|0
1656390500000|2022-06-28 04:28:20|11978.6|11976.6|11978.6|11976.6|11978.9|11976.9|11978.3|11976.3|0
1656390510000|2022-06-28 04:28:30|11978.7|11976.7|11978.7|11976.7|11978.8|11976.8|11978.6|11976.6|1
1656390520000|2022-06-28 04:28:40|11978.8|11976.8|11980.6|11978.6|11980.6|11978.6|11978.8|11976.8|5
1656390530000|2022-06-28 04:28:50|11981.1|11979.1|11981.7|11979.7|11981.7|11979.7|11980.3|11978.3|7
1656390540000|2022-06-28 04:29:00|11981.2|11979.2|11981.6|11979.6|11981.7|11979.7|11981.1|11979.1|4
1656390550000|2022-06-28 04:29:10|11981.4|11979.4|11981.4|11979.4|11981.9|11979.9|11981.3|11979.3|4
1656390560000|2022-06-28 04:29:20|11981.6|11979.6|11982.4|11980.4|11982.4|11980.4|11981.6|11979.6|6
1656390570000|2022-06-28 04:29:30|11982.6|11980.6|11982.8|11980.8|11983.3|11981.3|11982.6|11980.6|5
1656390580000|2022-06-28 04:29:40|11982.9|11980.9|11982.8|11980.8|11983.8|11981.8|11982.4|11980.4|5
1656390590000|2022-06-28 04:29:50|11982.6|11980.6|11982.9|11980.9|11982.9|11980.9|11982.2|11980.2|5
1656390600000|2022-06-28 04:30:00|11982.8|11980.8|11982.2|11980.2|11983.2|11981.2|11982.2|11980.2|4
1656390610000|2022-06-28 04:30:10|11982.3|11980.3|11982.7|11980.7|11982.8|11980.8|11982.2|11980.2|2
1656390620000|2022-06-28 04:30:20|11982.8|11980.8|11984.3|11982.3|11984.9|11982.9|11982.8|11980.8|13
1656390630000|2022-06-28 04:30:30|11984.4|11982.4|11987.2|11985.2|11987.2|11985.2|11984.2|11982.2|32
1656390640000|2022-06-28 04:30:40|11987.3|11985.3|11984.9|11982.9|11987.4|11985.4|11984.7|11982.7|11
1656390650000|2022-06-28 04:30:50|11984.8|11982.8|11984.3|11982.3|11984.8|11982.8|11984.2|11982.2|3
1656390670000|2022-06-28 04:31:10|11984.2|11982.2|11984.4|11982.4|11985.2|11983.2|11984.1|11982.1|16
1656390680000|2022-06-28 04:31:20|11984.6|11982.6|11985.1|11983.1|11985.1|11983.1|11984.6|11982.6|0
1656390690000|2022-06-28 04:31:30|11984.8|11982.8|11985.1|11983.1|11985.1|11983.1|11984.8|11982.8|4
1656390700000|2022-06-28 04:31:40|11984.9|11982.9|11986.6|11984.6|11987.2|11985.2|11984.9|11982.9|4
1656390710000|2022-06-28 04:31:50|11986.4|11984.4|11986.1|11984.1|11986.9|11984.9|11986.1|11984.1|7
1656390720000|2022-06-28 04:32:00|11985.8|11983.8|11986.1|11984.1|11986.1|11984.1|11985.8|11983.8|11
1656390730000|2022-06-28 04:32:10|11985.7|11983.7|11984.3|11982.3|11985.7|11983.7|11984.3|11982.3|2
1656390740000|2022-06-28 04:32:20|11984.2|11982.2|11983.4|11981.4|11984.2|11982.2|11982.9|11980.9|6
1656390750000|2022-06-28 04:32:30|11983.6|11981.6|11985.2|11983.2|11985.2|11983.2|11983.6|11981.6|2
1656390760000|2022-06-28 04:32:40|11985.8|11983.8|11985.4|11983.4|11986.1|11984.1|11985.2|11983.2|4
1656390770000|2022-06-28 04:32:50|11985.3|11983.3|11985.7|11983.7|11985.7|11983.7|11984.9|11982.9|0
1656390780000|2022-06-28 04:33:00|11985.8|11983.8|11987.3|11985.3|11987.4|11985.4|11985.8|11983.8|4
1656390790000|2022-06-28 04:33:10|11987.4|11985.4|11988.8|11986.8|11988.9|11986.9|11987.3|11985.3|11
1656390800000|2022-06-28 04:33:20|11988.7|11986.7|11990.2|11988.2|11990.4|11988.4|11988.7|11986.7|16
1656390810000|2022-06-28 04:33:30|11990.3|11988.3|11990.8|11988.8|11991.1|11989.1|11990.1|11988.1|15
1656390820000|2022-06-28 04:33:40|11991.1|11989.1|11990.9|11988.9|11991.6|11989.6|11990.2|11988.2|17
1656390830000|2022-06-28 04:33:50|11991.1|11989.1|11990.8|11988.8|11991.9|11989.9|11990.2|11988.2|22
1656390840000|2022-06-28 04:34:00|11991.1|11989.1|11993.4|11991.4|11993.8|11991.8|11991.1|11989.1|38
1656390850000|2022-06-28 04:34:10|11993.7|11991.7|11993.1|11991.1|11993.7|11991.7|11992.9|11990.9|8
1656390860000|2022-06-28 04:34:20|11993.2|11991.2|11992.4|11990.4|11993.4|11991.4|11992.1|11990.1|11
1656390870000|2022-06-28 04:34:30|11992.6|11990.6|11992.6|11990.6|11992.9|11990.9|11992.1|11990.1|3
1656390880000|2022-06-28 04:34:40|11992.7|11990.7|11994.2|11992.2|11994.4|11992.4|11992.7|11990.7|6
1656390890000|2022-06-28 04:34:50|11994.3|11992.3|11998.7|11996.7|11999.1|11997.1|11994.3|11992.3|46
1656390900000|2022-06-28 04:35:00|11999.4|11997.4|12001.2|11999.2|12003.9|12001.9|11999.2|11997.2|141
1656390910000|2022-06-28 04:35:10|12001.1|11999.1|12001.6|11999.6|12002.1|12000.1|12000.8|11998.8|18
1656390920000|2022-06-28 04:35:20|12001.7|11999.7|12001.8|11999.8|12002.1|12000.1|12001.2|11999.2|16
1656390930000|2022-06-28 04:35:30|12001.9|11999.9|12002.4|12000.4|12003.1|12001.1|12001.4|11999.4|18
1656390940000|2022-06-28 04:35:40|12002.3|12000.3|12001.6|11999.6|12002.9|12000.9|12001.6|11999.6|16
1656390950000|2022-06-28 04:35:50|12001.7|11999.7|12001.9|11999.9|12002.2|12000.2|12001.4|11999.4|2
1656390960000|2022-06-28 04:36:00|12002.1|12000.1|12003.3|12001.3|12003.9|12001.9|12001.9|11999.9|19
1656390970000|2022-06-28 04:36:10|12003.4|12001.4|12003.1|12001.1|12003.9|12001.9|12002.6|12000.6|14
1656390980000|2022-06-28 04:36:20|12003.2|12001.2|12003.3|12001.3|12004.1|12002.1|12002.8|12000.8|5
1656390990000|2022-06-28 04:36:30|12002.9|12000.9|12001.6|11999.6|12002.9|12000.9|12001.4|11999.4|11
1656391000000|2022-06-28 04:36:40|12001.4|11999.4|12000.9|11998.9|12001.4|11999.4|12000.1|11998.1|15
1656391010000|2022-06-28 04:36:50|12001.1|11999.1|12000.8|11998.8|12002.1|12000.1|12000.8|11998.8|5
1656391020000|2022-06-28 04:37:00|12000.2|11998.2|11999.6|11997.6|12000.4|11998.4|11999.4|11997.4|17
1656391030000|2022-06-28 04:37:10|11998.7|11996.7|12000.4|11998.4|12000.7|11998.7|11998.4|11996.4|18
1656391040000|2022-06-28 04:37:20|12000.9|11998.9|12002.1|12000.1|12002.1|12000.1|12000.3|11998.3|6
1656391050000|2022-06-28 04:37:30|12002.4|12000.4|12002.8|12000.8|12003.1|12001.1|12002.3|12000.3|14
1656391060000|2022-06-28 04:37:40|12003.1|12001.1|12002.3|12000.3|12003.2|12001.2|12001.7|11999.7|7
1656391070000|2022-06-28 04:37:50|12002.4|12000.4|12002.1|12000.1|12002.4|12000.4|12001.8|11999.8|2
1656391080000|2022-06-28 04:38:00|12001.9|11999.9|12001.8|11999.8|12002.1|12000.1|12001.6|11999.6|1
1656391090000|2022-06-28 04:38:10|12001.7|11999.7|12000.7|11998.7|12001.7|11999.7|12000.7|11998.7|4
1656391100000|2022-06-28 04:38:20|12000.8|11998.8|12000.9|11998.9|12000.9|11998.9|12000.2|11998.2|4
1656391110000|2022-06-28 04:38:30|12000.8|11998.8|12000.4|11998.4|12001.2|11999.2|11999.8|11997.8|3
1656391120000|2022-06-28 04:38:40|12000.6|11998.6|12000.3|11998.3|12000.6|11998.6|11998.9|11996.9|7
1656391130000|2022-06-28 04:38:50|12000.1|11998.1|12001.4|11999.4|12001.6|11999.6|11999.8|11997.8|4
1656391140000|2022-06-28 04:39:00|12001.3|11999.3|12002.2|12000.2|12002.2|12000.2|12001.2|11999.2|5
1656391150000|2022-06-28 04:39:10|12002.1|12000.1|12002.7|12000.7|12002.8|12000.8|12001.8|11999.8|10
1656391160000|2022-06-28 04:39:20|12002.6|12000.6|12001.6|11999.6|12002.6|12000.6|12001.4|11999.4|5
1656391170000|2022-06-28 04:39:30|12001.8|11999.8|12000.2|11998.2|12001.8|11999.8|12000.2|11998.2|1
1656391180000|2022-06-28 04:39:40|12000.1|11998.1|11998.8|11996.8|12000.3|11998.3|11998.6|11996.6|28
1656391190000|2022-06-28 04:39:50|11998.7|11996.7|12001.1|11999.1|12001.3|11999.3|11998.4|11996.4|31
1656391200000|2022-06-28 04:40:00|12001.2|11999.2|12002.1|12000.1|12003.1|12001.1|12001.2|11999.2|18
1656391210000|2022-06-28 04:40:10|12002.2|12000.2|12002.4|12000.4|12002.8|12000.8|12002.2|12000.2|4
1656391220000|2022-06-28 04:40:20|12002.3|12000.3|12000.9|11998.9|12002.3|12000.3|12000.7|11998.7|9
1656391230000|2022-06-28 04:40:30|12001.3|11999.3|11999.8|11997.8|12001.7|11999.7|11999.8|11997.8|42
1656391240000|2022-06-28 04:40:40|11999.7|11997.7|11998.9|11996.9|11999.8|11997.8|11998.9|11996.9|2
1656391250000|2022-06-28 04:40:50|11999.8|11997.8|11999.2|11997.2|12000.1|11998.1|11998.6|11996.6|18
1656391260000|2022-06-28 04:41:00|11999.1|11997.1|11996.6|11994.6|11999.1|11997.1|11996.1|11994.1|25
1656391270000|2022-06-28 04:41:10|11996.1|11994.1|11997.2|11995.2|11997.8|11995.8|11995.6|11993.6|32
1656391280000|2022-06-28 04:41:20|11997.1|11995.1|11996.4|11994.4|11997.2|11995.2|11995.7|11993.7|14
1656391290000|2022-06-28 04:41:30|11996.3|11994.3|11995.6|11993.6|11996.7|11994.7|11995.1|11993.1|23
1656391300000|2022-06-28 04:41:40|11995.4|11993.4|11994.9|11992.9|11995.6|11993.6|11994.9|11992.9|3
1656391310000|2022-06-28 04:41:50|11994.8|11992.8|11996.3|11994.3|11996.3|11994.3|11994.8|11992.8|2
1656391320000|2022-06-28 04:42:00|11996.2|11994.2|11995.9|11993.9|11997.3|11995.3|11995.8|11993.8|11
1656391330000|2022-06-28 04:42:10|11995.8|11993.8|11993.9|11991.9|11995.8|11993.8|11993.9|11991.9|4
1656391340000|2022-06-28 04:42:20|11994.1|11992.1|11995.3|11993.3|11995.3|11993.3|11993.8|11991.8|13
1656391350000|2022-06-28 04:42:30|11995.4|11993.4|11993.9|11991.9|11995.7|11993.7|11993.3|11991.3|14
1656391360000|2022-06-28 04:42:40|11994.1|11992.1|11994.1|11992.1|11994.2|11992.2|11993.4|11991.4|7
1656391370000|2022-06-28 04:42:50|11994.2|11992.2|11993.9|11991.9|11994.6|11992.6|11993.7|11991.7|4
1656391380000|2022-06-28 04:43:00|11994.1|11992.1|11996.1|11994.1|11996.1|11994.1|11994.1|11992.1|6
1656391390000|2022-06-28 04:43:10|11995.9|11993.9|11995.9|11993.9|11997.3|11995.3|11995.4|11993.4|7
1656391400000|2022-06-28 04:43:20|11995.7|11993.7|11995.6|11993.6|11995.9|11993.9|11995.6|11993.6|1
1656391410000|2022-06-28 04:43:30|11995.4|11993.4|11994.4|11992.4|11995.4|11993.4|11994.1|11992.1|5
1656391420000|2022-06-28 04:43:40|11994.6|11992.6|11994.2|11992.2|11994.9|11992.9|11994.2|11992.2|10
1656391430000|2022-06-28 04:43:50|11994.1|11992.1|11994.2|11992.2|11994.9|11992.9|11994.1|11992.1|8
1656391440000|2022-06-28 04:44:00|11994.1|11992.1|11994.4|11992.4|11994.8|11992.8|11993.7|11991.7|6
1656391450000|2022-06-28 04:44:10|11994.8|11992.8|11995.7|11993.7|11995.7|11993.7|11994.8|11992.8|12
1656391460000|2022-06-28 04:44:20|11995.8|11993.8|11994.2|11992.2|11995.8|11993.8|11994.2|11992.2|13
1656391470000|2022-06-28 04:44:30|11994.6|11992.6|11994.7|11992.7|11994.8|11992.8|11993.6|11991.6|2
1656391480000|2022-06-28 04:44:40|11994.8|11992.8|11995.3|11993.3|11995.3|11993.3|11994.4|11992.4|6
1656391490000|2022-06-28 04:44:50|11995.2|11993.2|11995.6|11993.6|11995.6|11993.6|11994.9|11992.9|6
1656391500000|2022-06-28 04:45:00|11996.1|11994.1|11995.7|11993.7|11996.9|11994.9|11995.7|11993.7|15
1656391510000|2022-06-28 04:45:10|11995.8|11993.8|11996.7|11994.7|11996.7|11994.7|11995.8|11993.8|13
1656391520000|2022-06-28 04:45:20|11996.6|11994.6|11995.7|11993.7|11997.3|11995.3|11995.3|11993.3|5
1656391530000|2022-06-28 04:45:30|11995.6|11993.6|11994.7|11992.7|11995.6|11993.6|11994.4|11992.4|13
1656391540000|2022-06-28 04:45:40|11994.3|11992.3|11993.7|11991.7|11994.3|11992.3|11993.7|11991.7|5
1656391550000|2022-06-28 04:45:50|11993.6|11991.6|11992.6|11990.6|11993.9|11991.9|11992.6|11990.6|14
1656391560000|2022-06-28 04:46:00|11992.7|11990.7|11993.3|11991.3|11993.3|11991.3|11992.3|11990.3|10
1656391570000|2022-06-28 04:46:10|11992.6|11990.6|11993.9|11991.9|11994.6|11992.6|11992.4|11990.4|10
1656391580000|2022-06-28 04:46:20|11994.2|11992.2|11993.1|11991.1|11994.2|11992.2|11992.8|11990.8|5
1656391590000|2022-06-28 04:46:30|11992.9|11990.9|11993.4|11991.4|11993.8|11991.8|11992.7|11990.7|4
1656391600000|2022-06-28 04:46:40|11993.6|11991.6|11993.9|11991.9|11993.9|11991.9|11993.2|11991.2|1
1656391610000|2022-06-28 04:46:50|11994.2|11992.2|11993.7|11991.7|11994.3|11992.3|11993.6|11991.6|1
1656391620000|2022-06-28 04:47:00|11994.1|11992.1|11994.1|11992.1|11994.1|11992.1|11993.3|11991.3|2
1656391630000|2022-06-28 04:47:10|11994.3|11992.3|11994.4|11992.4|11994.6|11992.6|11994.3|11992.3|0
1656391640000|2022-06-28 04:47:20|11994.6|11992.6|11993.9|11991.9|11994.6|11992.6|11993.9|11991.9|3
1656391650000|2022-06-28 04:47:30|11993.8|11991.8|11995.2|11993.2|11995.3|11993.3|11993.8|11991.8|4
1656391660000|2022-06-28 04:47:40|11995.3|11993.3|11994.6|11992.6|11995.7|11993.7|11994.4|11992.4|5
1656391670000|2022-06-28 04:47:50|11994.4|11992.4|11994.9|11992.9|11994.9|11992.9|11994.4|11992.4|0
1656391680000|2022-06-28 04:48:00|11995.1|11993.1|11994.3|11992.3|11995.1|11993.1|11994.3|11992.3|1
1656391690000|2022-06-28 04:48:10|11994.6|11992.6|11995.2|11993.2|11995.3|11993.3|11994.6|11992.6|0
1656391700000|2022-06-28 04:48:20|11994.9|11992.9|11994.2|11992.2|11994.9|11992.9|11993.9|11991.9|2
1656391710000|2022-06-28 04:48:30|11994.3|11992.3|11994.8|11992.8|11994.8|11992.8|11994.3|11992.3|0
1656391720000|2022-06-28 04:48:40|11994.9|11992.9|11994.8|11992.8|11994.9|11992.9|11994.7|11992.7|0
1656391730000|2022-06-28 04:48:50|11994.7|11992.7|11993.9|11991.9|11994.7|11992.7|11993.7|11991.7|2
1656391740000|2022-06-28 04:49:00|11994.1|11992.1|11993.8|11991.8|11994.1|11992.1|11993.8|11991.8|1
1656391750000|2022-06-28 04:49:10|11993.9|11991.9|11995.6|11993.6|11995.6|11993.6|11993.9|11991.9|7
1656391760000|2022-06-28 04:49:20|11995.7|11993.7|11997.3|11995.3|11997.4|11995.4|11995.3|11993.3|13
1656391770000|2022-06-28 04:49:30|11996.9|11994.9|11995.6|11993.6|11996.9|11994.9|11995.3|11993.3|6
1656391780000|2022-06-28 04:49:40|11995.7|11993.7|11996.1|11994.1|11996.4|11994.4|11995.7|11993.7|1
1656391790000|2022-06-28 04:49:50|11995.8|11993.8|11995.7|11993.7|11996.1|11994.1|11995.7|11993.7|1
1656391800000|2022-06-28 04:50:00|11995.6|11993.6|11995.2|11993.2|11995.8|11993.8|11995.2|11993.2|8
1656391810000|2022-06-28 04:50:10|11995.1|11993.1|11995.1|11993.1|11996.1|11994.1|11994.7|11992.7|5
1656391820000|2022-06-28 04:50:20|11994.9|11992.9|11995.3|11993.3|11995.6|11993.6|11994.9|11992.9|2
1656391830000|2022-06-28 04:50:30|11995.2|11993.2|11994.4|11992.4|11995.2|11993.2|11994.4|11992.4|4
1656391840000|2022-06-28 04:50:40|11993.9|11991.9|11994.6|11992.6|11994.6|11992.6|11993.8|11991.8|2
1656391850000|2022-06-28 04:50:50|11994.4|11992.4|11994.6|11992.6|11994.7|11992.7|11994.2|11992.2|2
1656391860000|2022-06-28 04:51:00|11994.4|11992.4|11993.7|11991.7|11994.4|11992.4|11993.7|11991.7|7
1656391870000|2022-06-28 04:51:10|11993.8|11991.8|11991.6|11989.6|11993.9|11991.9|11991.4|11989.4|23
1656391880000|2022-06-28 04:51:20|11991.7|11989.7|11992.4|11990.4|11992.6|11990.6|11991.2|11989.2|12
1656391890000|2022-06-28 04:51:30|11992.2|11990.2|11991.2|11989.2|11992.2|11990.2|11991.2|11989.2|5
1656391900000|2022-06-28 04:51:40|11991.1|11989.1|11989.3|11987.3|11991.1|11989.1|11989.3|11987.3|22
1656391910000|2022-06-28 04:51:50|11989.4|11987.4|11988.3|11986.3|11989.7|11987.7|11988.2|11986.2|36
1656391920000|2022-06-28 04:52:00|11988.4|11986.4|11988.7|11986.7|11988.7|11986.7|11987.4|11985.4|23
1656391930000|2022-06-28 04:52:10|11988.8|11986.8|11988.3|11986.3|11989.8|11987.8|11988.3|11986.3|10
1656391940000|2022-06-28 04:52:20|11988.4|11986.4|11986.9|11984.9|11988.8|11986.8|11986.7|11984.7|15
1656391950000|2022-06-28 04:52:30|11987.1|11985.1|11987.7|11985.7|11988.4|11986.4|11987.1|11985.1|12
1656391960000|2022-06-28 04:52:40|11987.4|11985.4|11987.8|11985.8|11988.2|11986.2|11987.3|11985.3|6
1656391970000|2022-06-28 04:52:50|11987.7|11985.7|11988.6|11986.6|11988.9|11986.9|11987.7|11985.7|0
1656391980000|2022-06-28 04:53:00|11988.7|11986.7|11988.8|11986.8|11988.9|11986.9|11988.7|11986.7|1
1656391990000|2022-06-28 04:53:10|11988.9|11986.9|11989.9|11987.9|11990.4|11988.4|11988.8|11986.8|5
1656392000000|2022-06-28 04:53:20|11990.1|11988.1|11990.2|11988.2|11990.7|11988.7|11989.6|11987.6|8
1656392010000|2022-06-28 04:53:30|11990.6|11988.6|11990.2|11988.2|11990.8|11988.8|11990.2|11988.2|7
1656392020000|2022-06-28 04:53:40|11990.1|11988.1|11989.6|11987.6|11990.1|11988.1|11989.1|11987.1|6
1656392030000|2022-06-28 04:53:50|11989.3|11987.3|11987.4|11985.4|11989.3|11987.3|11987.3|11985.3|11
1656392040000|2022-06-28 04:54:00|11987.6|11985.6|11988.7|11986.7|11988.7|11986.7|11987.4|11985.4|18
1656392050000|2022-06-28 04:54:10|11988.4|11986.4|11989.2|11987.2|11989.7|11987.7|11988.2|11986.2|6
1656392060000|2022-06-28 04:54:20|11989.1|11987.1|11989.2|11987.2|11989.3|11987.3|11988.9|11986.9|1
1656392070000|2022-06-28 04:54:30|11988.9|11986.9|11989.4|11987.4|11989.6|11987.6|11988.8|11986.8|5
1656392080000|2022-06-28 04:54:40|11989.2|11987.2|11990.4|11988.4|11990.6|11988.6|11989.2|11987.2|1
1656392090000|2022-06-28 04:54:50|11990.6|11988.6|11990.3|11988.3|11990.7|11988.7|11990.3|11988.3|5
1656392100000|2022-06-28 04:55:00|11990.4|11988.4|11991.1|11989.1|11991.4|11989.4|11990.3|11988.3|4
1656392110000|2022-06-28 04:55:10|11991.2|11989.2|11991.8|11989.8|11992.3|11990.3|11990.3|11988.3|28
1656392120000|2022-06-28 04:55:20|11991.6|11989.6|11991.6|11989.6|11991.7|11989.7|11991.6|11989.6|0
1656392130000|2022-06-28 04:55:30|11990.9|11988.9|11990.3|11988.3|11990.9|11988.9|11990.2|11988.2|2
1656392140000|2022-06-28 04:55:40|11990.2|11988.2|11990.1|11988.1|11990.3|11988.3|11990.1|11988.1|6
1656392150000|2022-06-28 04:55:50|11989.9|11987.9|11989.6|11987.6|11989.9|11987.9|11988.4|11986.4|19
1656392160000|2022-06-28 04:56:00|11989.7|11987.7|11990.4|11988.4|11991.1|11989.1|11989.7|11987.7|17
1656392170000|2022-06-28 04:56:10|11990.2|11988.2|11989.2|11987.2|11990.3|11988.3|11989.2|11987.2|5
1656392180000|2022-06-28 04:56:20|11988.7|11986.7|11988.4|11986.4|11989.4|11987.4|11988.1|11986.1|11
1656392190000|2022-06-28 04:56:30|11988.3|11986.3|11988.9|11986.9|11989.7|11987.7|11988.3|11986.3|6
1656392200000|2022-06-28 04:56:40|11989.9|11987.9|11990.4|11988.4|11990.6|11988.6|11989.4|11987.4|14
1656392210000|2022-06-28 04:56:50|11990.3|11988.3|11989.6|11987.6|11990.3|11988.3|11989.3|11987.3|4
1656392220000|2022-06-28 04:57:00|11989.4|11987.4|11988.3|11986.3|11989.7|11987.7|11988.3|11986.3|6
1656392230000|2022-06-28 04:57:10|11989.2|11987.2|11989.4|11987.4|11989.4|11987.4|11989.2|11987.2|2
1656392240000|2022-06-28 04:57:20|11989.9|11987.9|11989.7|11987.7|11990.1|11988.1|11989.4|11987.4|2
1656392250000|2022-06-28 04:57:30|11989.6|11987.6|11989.2|11987.2|11989.7|11987.7|11989.2|11987.2|2
1656392260000|2022-06-28 04:57:40|11989.1|11987.1|11988.9|11986.9|11989.1|11987.1|11988.7|11986.7|0
1656392270000|2022-06-28 04:57:50|11989.6|11987.6|11990.4|11988.4|11990.4|11988.4|11989.6|11987.6|3
1656392280000|2022-06-28 04:58:00|11990.6|11988.6|11990.7|11988.7|11990.7|11988.7|11990.2|11988.2|1
1656392290000|2022-06-28 04:58:10|11989.7|11987.7|11989.6|11987.6|11990.1|11988.1|11989.2|11987.2|6
1656392300000|2022-06-28 04:58:20|11989.4|11987.4|11989.3|11987.3|11989.4|11987.4|11989.1|11987.1|3
1656392310000|2022-06-28 04:58:30|11989.4|11987.4|11989.8|11987.8|11989.8|11987.8|11988.6|11986.6|14
1656392320000|2022-06-28 04:58:40|11989.9|11987.9|11989.8|11987.8|11990.9|11988.9|11989.6|11987.6|2
1656392330000|2022-06-28 04:58:50|11989.7|11987.7|11988.7|11986.7|11989.7|11987.7|11988.7|11986.7|12
1656392340000|2022-06-28 04:59:00|11988.6|11986.6|11987.8|11985.8|11989.7|11987.7|11987.8|11985.8|27
1656392350000|2022-06-28 04:59:10|11988.1|11986.1|11987.7|11985.7|11988.1|11986.1|11987.6|11985.6|3
1656392360000|2022-06-28 04:59:20|11987.6|11985.6|11987.7|11985.7|11988.1|11986.1|11987.6|11985.6|1
1656392370000|2022-06-28 04:59:30|11987.9|11985.9|11990.1|11988.1|11990.2|11988.2|11987.9|11985.9|9
1656392380000|2022-06-28 04:59:40|11990.2|11988.2|11991.2|11989.2|11991.3|11989.3|11989.9|11987.9|1
1656392390000|2022-06-28 04:59:50|11991.1|11989.1|11992.1|11990.1|11992.1|11990.1|11991.1|11989.1|3
1656392400000|2022-06-28 05:00:00|11992.2|11990.2|11992.8|11990.8|11994.1|11992.1|11991.2|11989.2|17
1656392410000|2022-06-28 05:00:10|11993.1|11991.1|11993.2|11991.2|11993.3|11991.3|11991.4|11989.4|12
1656392420000|2022-06-28 05:00:20|11993.1|11991.1|11995.2|11993.2|11995.2|11993.2|11992.1|11990.1|14
1656392430000|2022-06-28 05:00:30|11995.3|11993.3|11998.8|11996.8|11999.1|11997.1|11995.2|11993.2|35
1656392440000|2022-06-28 05:00:40|11998.9|11996.9|11996.7|11994.7|11998.9|11996.9|11996.4|11994.4|34
1656392450000|2022-06-28 05:00:50|11996.8|11994.8|11996.2|11994.2|11997.6|11995.6|11996.2|11994.2|7
1656392460000|2022-06-28 05:01:00|11996.3|11994.3|11999.2|11997.2|11999.9|11997.9|11996.3|11994.3|10
1656392470000|2022-06-28 05:01:10|11999.4|11997.4|12002.8|12000.8|12002.8|12000.8|11999.4|11997.4|28
1656392480000|2022-06-28 05:01:20|12002.7|12000.7|12006.8|12004.8|12006.8|12004.8|12002.7|12000.7|77
1656392490000|2022-06-28 05:01:30|12006.6|12004.6|12004.1|12002.1|12008.2|12006.2|12003.7|12001.7|73
1656392500000|2022-06-28 05:01:40|12004.4|12002.4|12004.1|12002.1|12004.7|12002.7|12002.3|12000.3|24
1656392510000|2022-06-28 05:01:50|12002.8|12000.8|12002.8|12000.8|12003.4|12001.4|12002.3|12000.3|19
1656392520000|2022-06-28 05:02:00|12003.2|12001.2|12001.7|11999.7|12003.8|12001.8|12001.4|11999.4|11
1656392530000|2022-06-28 05:02:10|12001.8|11999.8|11999.6|11997.6|12002.1|12000.1|11999.2|11997.2|11
1656392540000|2022-06-28 05:02:20|11999.4|11997.4|11998.8|11996.8|11999.4|11997.4|11997.3|11995.3|17
1656392550000|2022-06-28 05:02:30|11998.7|11996.7|11997.6|11995.6|11999.6|11997.6|11997.3|11995.3|10
1656392560000|2022-06-28 05:02:40|11997.4|11995.4|11997.4|11995.4|11997.8|11995.8|11997.2|11995.2|3
1656392570000|2022-06-28 05:02:50|11997.3|11995.3|11997.2|11995.2|11997.4|11995.4|11997.2|11995.2|1
1656392580000|2022-06-28 05:03:00|11997.3|11995.3|11996.4|11994.4|11998.2|11996.2|11996.3|11994.3|5
1656392590000|2022-06-28 05:03:10|11996.6|11994.6|11993.3|11991.3|11996.7|11994.7|11993.3|11991.3|18
1656392600000|2022-06-28 05:03:20|11993.1|11991.1|11992.3|11990.3|11993.2|11991.2|11990.7|11988.7|30
1656392610000|2022-06-28 05:03:30|11993.7|11991.7|11992.6|11990.6|11993.9|11991.9|11992.2|11990.2|22
1656392620000|2022-06-28 05:03:40|11992.3|11990.3|11993.8|11991.8|11993.9|11991.9|11992.1|11990.1|7
1656392630000|2022-06-28 05:03:50|11994.4|11992.4|11994.7|11992.7|11994.7|11992.7|11993.2|11991.2|14
1656392640000|2022-06-28 05:04:00|11994.6|11992.6|11993.8|11991.8|11995.3|11993.3|11993.8|11991.8|3
1656392650000|2022-06-28 05:04:10|11993.9|11991.9|11993.6|11991.6|11994.3|11992.3|11993.2|11991.2|2
1656392660000|2022-06-28 05:04:20|11993.7|11991.7|11992.6|11990.6|11993.7|11991.7|11992.3|11990.3|7
1656392670000|2022-06-28 05:04:30|11992.8|11990.8|11994.2|11992.2|11994.4|11992.4|11992.8|11990.8|2
1656392680000|2022-06-28 05:04:40|11994.6|11992.6|11994.8|11992.8|11994.8|11992.8|11994.1|11992.1|6
1656392690000|2022-06-28 05:04:50|11994.9|11992.9|11995.1|11993.1|11995.7|11993.7|11994.7|11992.7|7
1656392700000|2022-06-28 05:05:00|11994.9|11992.9|11995.8|11993.8|11995.8|11993.8|11994.3|11992.3|8
1656392710000|2022-06-28 05:05:10|11995.7|11993.7|11997.6|11995.6|11997.7|11995.7|11995.7|11993.7|11
1656392720000|2022-06-28 05:05:20|11997.7|11995.7|11996.2|11994.2|11998.1|11996.1|11996.1|11994.1|7
1656392730000|2022-06-28 05:05:30|11996.1|11994.1|11995.6|11993.6|11996.4|11994.4|11995.6|11993.6|1
1656392740000|2022-06-28 05:05:40|11995.4|11993.4|11996.4|11994.4|11997.1|11995.1|11995.3|11993.3|8
1656392750000|2022-06-28 05:05:50|11996.3|11994.3|11994.6|11992.6|11996.4|11994.4|11994.6|11992.6|2
1656392760000|2022-06-28 05:06:00|11994.7|11992.7|11992.7|11990.7|11994.9|11992.9|11992.6|11990.6|2
1656392770000|2022-06-28 05:06:10|11992.6|11990.6|11991.1|11989.1|11992.7|11990.7|11990.7|11988.7|13
1656392780000|2022-06-28 05:06:20|11990.8|11988.8|11990.3|11988.3|11990.8|11988.8|11989.8|11987.8|20
1656392790000|2022-06-28 05:06:30|11990.4|11988.4|11991.7|11989.7|11993.1|11991.1|11990.4|11988.4|13
1656392800000|2022-06-28 05:06:40|11991.8|11989.8|11992.2|11990.2|11992.7|11990.7|11991.8|11989.8|2
1656392810000|2022-06-28 05:06:50|11992.3|11990.3|11992.8|11990.8|11993.8|11991.8|11992.3|11990.3|5
1656392820000|2022-06-28 05:07:00|11992.9|11990.9|11993.4|11991.4|11993.9|11991.9|11992.9|11990.9|1
1656392830000|2022-06-28 05:07:10|11993.9|11991.9|11995.3|11993.3|11995.3|11993.3|11993.9|11991.9|10
1656392840000|2022-06-28 05:07:20|11995.4|11993.4|11995.4|11993.4|11995.7|11993.7|11995.1|11993.1|2
1656392850000|2022-06-28 05:07:30|11995.9|11993.9|11995.7|11993.7|11995.9|11993.9|11995.7|11993.7|1
1656392860000|2022-06-28 05:07:40|11995.4|11993.4|11995.6|11993.6|11995.7|11993.7|11995.1|11993.1|7
1656392870000|2022-06-28 05:07:50|11995.4|11993.4|11993.9|11991.9|11995.4|11993.4|11993.9|11991.9|3
1656392880000|2022-06-28 05:08:00|11993.7|11991.7|11993.1|11991.1|11993.8|11991.8|11993.1|11991.1|2
1656392890000|2022-06-28 05:08:10|11992.7|11990.7|11992.1|11990.1|11992.8|11990.8|11991.9|11989.9|6
1656392900000|2022-06-28 05:08:20|11991.8|11989.8|11990.9|11988.9|11992.2|11990.2|11990.8|11988.8|8
1656392910000|2022-06-28 05:08:30|11991.3|11989.3|11993.8|11991.8|11993.8|11991.8|11991.3|11989.3|8
1656392920000|2022-06-28 05:08:40|11993.7|11991.7|11994.8|11992.8|11995.7|11993.7|11993.7|11991.7|13
1656392930000|2022-06-28 05:08:50|11995.4|11993.4|11996.1|11994.1|11996.1|11994.1|11995.2|11993.2|6
1656392940000|2022-06-28 05:09:00|11995.9|11993.9|11997.3|11995.3|11997.3|11995.3|11995.7|11993.7|11
1656392950000|2022-06-28 05:09:10|11997.4|11995.4|11999.7|11997.7|12000.4|11998.4|11997.2|11995.2|34
1656392960000|2022-06-28 05:09:20|11999.6|11997.6|12002.7|12000.7|12002.9|12000.9|11999.4|11997.4|14
1656392970000|2022-06-28 05:09:30|12002.8|12000.8|12003.9|12001.9|12004.8|12002.8|12002.7|12000.7|27
1656392980000|2022-06-28 05:09:40|12004.1|12002.1|12004.8|12002.8|12005.4|12003.4|12004.1|12002.1|24
1656392990000|2022-06-28 05:09:50|12004.4|12002.4|12003.9|12001.9|12004.7|12002.7|12003.3|12001.3|18
1656393000000|2022-06-28 05:10:00|12003.7|12001.7|12005.3|12003.3|12006.4|12004.4|12003.7|12001.7|43
1656393010000|2022-06-28 05:10:10|12005.2|12003.2|12001.3|11999.3|12005.6|12003.6|12001.3|11999.3|20
1656393020000|2022-06-28 05:10:20|12001.4|11999.4|12002.1|12000.1|12002.6|12000.6|12001.3|11999.3|11
1656393030000|2022-06-28 05:10:30|12001.9|11999.9|12002.1|12000.1|12002.7|12000.7|12001.4|11999.4|8
1656393040000|2022-06-28 05:10:40|12002.3|12000.3|12000.2|11998.2|12002.3|12000.3|12000.2|11998.2|4
1656393050000|2022-06-28 05:10:50|12000.3|11998.3|12003.3|12001.3|12003.3|12001.3|12000.3|11998.3|28
1656393060000|2022-06-28 05:11:00|12003.4|12001.4|12003.9|12001.9|12003.9|12001.9|12002.8|12000.8|6
1656393070000|2022-06-28 05:11:10|12003.8|12001.8|12001.6|11999.6|12003.9|12001.9|12001.1|11999.1|13
1656393080000|2022-06-28 05:11:20|12001.4|11999.4|12000.4|11998.4|12001.4|11999.4|12000.3|11998.3|7
1656393090000|2022-06-28 05:11:30|12000.6|11998.6|12002.6|12000.6|12002.6|12000.6|12000.4|11998.4|5
1656393100000|2022-06-28 05:11:40|12002.8|12000.8|12003.3|12001.3|12003.3|12001.3|12002.3|12000.3|5
1656393110000|2022-06-28 05:11:50|12003.4|12001.4|12003.3|12001.3|12003.9|12001.9|12002.8|12000.8|7
1656393120000|2022-06-28 05:12:00|12003.2|12001.2|12004.4|12002.4|12004.6|12002.6|12003.1|12001.1|13
1656393130000|2022-06-28 05:12:10|12004.2|12002.2|12006.4|12004.4|12006.4|12004.4|12004.2|12002.2|23
1656393140000|2022-06-28 05:12:20|12006.3|12004.3|12006.8|12004.8|12007.3|12005.3|12005.7|12003.7|14
1656393150000|2022-06-28 05:12:30|12006.7|12004.7|12007.1|12005.1|12007.2|12005.2|12006.3|12004.3|3
1656393160000|2022-06-28 05:12:40|12007.2|12005.2|12007.2|12005.2|12007.2|12005.2|12006.8|12004.8|7
1656393170000|2022-06-28 05:12:50|12007.3|12005.3|12007.2|12005.2|12007.4|12005.4|12006.9|12004.9|6
1656393180000|2022-06-28 05:13:00|12007.1|12005.1|12004.3|12002.3|12007.1|12005.1|12003.8|12001.8|20
1656393190000|2022-06-28 05:13:10|12004.4|12002.4|12005.1|12003.1|12006.1|12004.1|12003.9|12001.9|13
1656393200000|2022-06-28 05:13:20|12004.9|12002.9|12004.6|12002.6|12004.9|12002.9|12004.3|12002.3|3
1656393210000|2022-06-28 05:13:30|12004.7|12002.7|12004.1|12002.1|12005.1|12003.1|12003.9|12001.9|3
1656393220000|2022-06-28 05:13:40|12003.9|12001.9|12004.4|12002.4|12004.6|12002.6|12003.9|12001.9|1
1656393230000|2022-06-28 05:13:50|12004.6|12002.6|12003.7|12001.7|12004.7|12002.7|12003.4|12001.4|3
1656393240000|2022-06-28 05:14:00|12003.6|12001.6|12002.1|12000.1|12004.1|12002.1|12000.9|11998.9|17
1656393250000|2022-06-28 05:14:10|12001.9|11999.9|12001.9|11999.9|12002.1|12000.1|12000.4|11998.4|8
1656393260000|2022-06-28 05:14:20|12002.1|12000.1|12001.2|11999.2|12002.3|12000.3|12001.1|11999.1|3
1656393270000|2022-06-28 05:14:30|12001.3|11999.3|12001.3|11999.3|12001.7|11999.7|12000.9|11998.9|1
1656393280000|2022-06-28 05:14:40|12001.8|11999.8|12003.8|12001.8|12003.8|12001.8|12001.7|11999.7|4
1656393290000|2022-06-28 05:14:50|12003.7|12001.7|12004.4|12002.4|12004.4|12002.4|12003.7|12001.7|2
1656393300000|2022-06-28 05:15:00|12004.6|12002.6|12003.3|12001.3|12004.7|12002.7|12002.8|12000.8|13
1656393310000|2022-06-28 05:15:10|12003.8|12001.8|12003.8|12001.8|12004.1|12002.1|12003.7|12001.7|0
1656393320000|2022-06-28 05:15:20|12003.9|12001.9|12003.1|12001.1|12003.9|12001.9|12002.7|12000.7|3
1656393330000|2022-06-28 05:15:30|12002.6|12000.6|12002.1|12000.1|12003.6|12001.6|12001.9|11999.9|3
1656393340000|2022-06-28 05:15:40|12002.2|12000.2|12001.1|11999.1|12002.6|12000.6|12000.8|11998.8|6
1656393350000|2022-06-28 05:15:50|12000.9|11998.9|12000.3|11998.3|12001.1|11999.1|11999.7|11997.7|10
1656393360000|2022-06-28 05:16:00|12000.2|11998.2|12000.2|11998.2|12000.3|11998.3|11999.9|11997.9|1
1656393370000|2022-06-28 05:16:10|12000.3|11998.3|12002.6|12000.6|12003.1|12001.1|12000.2|11998.2|6
1656393380000|2022-06-28 05:16:20|12002.7|12000.7|12001.9|11999.9|12003.3|12001.3|12001.9|11999.9|5
1656393390000|2022-06-28 05:16:30|12002.1|12000.1|12002.4|12000.4|12002.8|12000.8|12002.1|12000.1|0
1656393400000|2022-06-28 05:16:40|12002.3|12000.3|12003.1|12001.1|12004.1|12002.1|12002.1|12000.1|3
1656393410000|2022-06-28 05:16:50|12003.2|12001.2|12002.6|12000.6|12003.3|12001.3|12002.6|12000.6|1
1656393420000|2022-06-28 05:17:00|12002.9|12000.9|12002.3|12000.3|12003.1|12001.1|12002.3|12000.3|4
1656393430000|2022-06-28 05:17:10|12002.8|12000.8|12003.8|12001.8|12003.9|12001.9|12002.8|12000.8|6
1656393440000|2022-06-28 05:17:20|12003.9|12001.9|12004.4|12002.4|12004.6|12002.6|12003.8|12001.8|14
1656393450000|2022-06-28 05:17:30|12004.6|12002.6|12004.4|12002.4|12004.7|12002.7|12004.3|12002.3|0
1656393460000|2022-06-28 05:17:40|12004.6|12002.6|12002.3|12000.3|12004.8|12002.8|12001.9|11999.9|7
1656393470000|2022-06-28 05:17:50|12002.2|12000.2|12001.6|11999.6|12002.2|12000.2|12001.2|11999.2|2
1656393480000|2022-06-28 05:18:00|12001.4|11999.4|12001.6|11999.6|12001.8|11999.8|12001.3|11999.3|1
1656393490000|2022-06-28 05:18:10|12001.9|11999.9|12004.1|12002.1|12004.2|12002.2|12001.9|11999.9|5
1656393500000|2022-06-28 05:18:20|12003.3|12001.3|12002.1|12000.1|12003.7|12001.7|12001.9|11999.9|7
1656393510000|2022-06-28 05:18:30|12002.2|12000.2|12001.7|11999.7|12002.6|12000.6|12001.6|11999.6|5
1656393520000|2022-06-28 05:18:40|12001.6|11999.6|12001.4|11999.4|12001.6|11999.6|12000.2|11998.2|5
1656393530000|2022-06-28 05:18:50|12001.3|11999.3|12002.2|12000.2|12002.2|12000.2|12000.8|11998.8|9
1656393540000|2022-06-28 05:19:00|12002.3|12000.3|12002.1|12000.1|12002.4|12000.4|12002.1|12000.1|3
1656393550000|2022-06-28 05:19:10|12001.7|11999.7|12001.9|11999.9|12002.2|12000.2|12001.2|11999.2|11
1656393560000|2022-06-28 05:19:20|12002.2|12000.2|12001.4|11999.4|12002.6|12000.6|12001.3|11999.3|7
1656393570000|2022-06-28 05:19:30|12001.3|11999.3|12001.3|11999.3|12001.3|11999.3|12000.8|11998.8|7
1656393580000|2022-06-28 05:19:40|12000.3|11998.3|12000.8|11998.8|12000.8|11998.8|11999.8|11997.8|16
1656393590000|2022-06-28 05:19:50|12000.7|11998.7|12001.4|11999.4|12001.9|11999.9|12000.7|11998.7|1
1656393600000|2022-06-28 05:20:00|12001.3|11999.3|12001.1|11999.1|12001.4|11999.4|12000.9|11998.9|0
1656393610000|2022-06-28 05:20:10|12000.7|11998.7|12001.3|11999.3|12001.4|11999.4|12000.7|11998.7|4
1656393620000|2022-06-28 05:20:20|12001.6|11999.6|12000.9|11998.9|12001.6|11999.6|12000.7|11998.7|0
1656393630000|2022-06-28 05:20:30|12000.8|11998.8|12001.6|11999.6|12001.6|11999.6|11999.4|11997.4|59
1656393640000|2022-06-28 05:20:40|12001.7|11999.7|11999.9|11997.9|12002.6|12000.6|11999.8|11997.8|13
1656393650000|2022-06-28 05:20:50|12000.8|11998.8|12000.3|11998.3|12001.1|11999.1|11999.8|11997.8|5
1656393660000|2022-06-28 05:21:00|12000.7|11998.7|11999.4|11997.4|12000.7|11998.7|11999.2|11997.2|7
1656393670000|2022-06-28 05:21:10|11999.3|11997.3|12001.2|11999.2|12001.6|11999.6|11999.3|11997.3|9
1656393680000|2022-06-28 05:21:20|12001.3|11999.3|12000.8|11998.8|12002.7|12000.7|12000.7|11998.7|22
1656393690000|2022-06-28 05:21:30|12000.7|11998.7|12000.7|11998.7|12000.8|11998.8|12000.7|11998.7|1
1656393700000|2022-06-28 05:21:40|12000.8|11998.8|11998.7|11996.7|12000.9|11998.9|11998.7|11996.7|10
1656393710000|2022-06-28 05:21:50|11998.6|11996.6|11999.1|11997.1|11999.9|11997.9|11998.3|11996.3|16
1656393720000|2022-06-28 05:22:00|11999.2|11997.2|11998.3|11996.3|11999.2|11997.2|11998.3|11996.3|8
1656393730000|2022-06-28 05:22:10|11998.4|11996.4|11998.4|11996.4|11998.8|11996.8|11997.8|11995.8|14
1656393740000|2022-06-28 05:22:20|11998.6|11996.6|11998.4|11996.4|11999.1|11997.1|11998.2|11996.2|4
1656393750000|2022-06-28 05:22:30|11998.6|11996.6|11996.8|11994.8|11998.6|11996.6|11996.4|11994.4|9
1656393760000|2022-06-28 05:22:40|11996.7|11994.7|11996.4|11994.4|11996.9|11994.9|11996.2|11994.2|14
1656393770000|2022-06-28 05:22:50|11996.2|11994.2|11999.2|11997.2|11999.2|11997.2|11996.2|11994.2|12
1656393780000|2022-06-28 05:23:00|11999.7|11997.7|12000.2|11998.2|12000.7|11998.7|11999.6|11997.6|6
1656393790000|2022-06-28 05:23:10|12000.4|11998.4|12001.1|11999.1|12001.2|11999.2|11999.7|11997.7|9
1656393800000|2022-06-28 05:23:20|12001.4|11999.4|12000.2|11998.2|12001.4|11999.4|11999.9|11997.9|5
1656393810000|2022-06-28 05:23:30|12000.1|11998.1|11999.6|11997.6|12000.1|11998.1|11999.1|11997.1|7
1656393820000|2022-06-28 05:23:40|11999.2|11997.2|11999.2|11997.2|11999.2|11997.2|11998.8|11996.8|0
1656393830000|2022-06-28 05:23:50|11999.1|11997.1|12000.1|11998.1|12000.1|11998.1|11998.3|11996.3|11
1656393840000|2022-06-28 05:24:00|12000.2|11998.2|11999.3|11997.3|12000.2|11998.2|11998.7|11996.7|11
1656393850000|2022-06-28 05:24:10|11999.2|11997.2|11998.8|11996.8|11999.4|11997.4|11998.6|11996.6|4
1656393860000|2022-06-28 05:24:20|11998.7|11996.7|12000.8|11998.8|12000.8|11998.8|11998.6|11996.6|11
1656393870000|2022-06-28 05:24:30|12000.9|11998.9|12001.4|11999.4|12001.4|11999.4|12000.6|11998.6|1
1656393880000|2022-06-28 05:24:40|12001.2|11999.2|12001.2|11999.2|12001.2|11999.2|12000.8|11998.8|4
1656393890000|2022-06-28 05:24:50|12000.9|11998.9|11998.8|11996.8|12001.2|11999.2|11998.8|11996.8|4
1656393900000|2022-06-28 05:25:00|11998.9|11996.9|11999.1|11997.1|12000.6|11998.6|11998.9|11996.9|5
1656393910000|2022-06-28 05:25:10|11999.2|11997.2|12000.6|11998.6|12000.6|11998.6|11997.6|11995.6|16
1656393920000|2022-06-28 05:25:20|12000.4|11998.4|12001.2|11999.2|12001.9|11999.9|12000.3|11998.3|12
1656393930000|2022-06-28 05:25:30|12001.3|11999.3|12001.3|11999.3|12001.4|11999.4|12001.2|11999.2|1
1656393940000|2022-06-28 05:25:40|12001.1|11999.1|12002.4|12000.4|12002.7|12000.7|12000.3|11998.3|59
1656393950000|2022-06-28 05:25:50|12002.8|12000.8|12002.1|12000.1|12002.9|12000.9|12001.4|11999.4|18
1656393960000|2022-06-28 05:26:00|12001.9|11999.9|12003.9|12001.9|12004.2|12002.2|12001.4|11999.4|18
1656393970000|2022-06-28 05:26:10|12004.2|12002.2|12005.4|12003.4|12006.4|12004.4|12004.2|12002.2|63
1656393980000|2022-06-28 05:26:20|12005.3|12003.3|12003.9|12001.9|12005.3|12003.3|12003.3|12001.3|23
1656393990000|2022-06-28 05:26:30|12004.1|12002.1|12004.1|12002.1|12004.4|12002.4|12003.7|12001.7|2
1656394000000|2022-06-28 05:26:40|12003.9|12001.9|12003.3|12001.3|12003.9|12001.9|12002.8|12000.8|9
1656394010000|2022-06-28 05:26:50|12003.4|12001.4|12003.4|12001.4|12003.4|12001.4|12002.9|12000.9|11
1656394020000|2022-06-28 05:27:00|12003.2|12001.2|12000.9|11998.9|12003.8|12001.8|12000.9|11998.9|28
1656394030000|2022-06-28 05:27:10|12000.8|11998.8|12000.3|11998.3|12000.8|11998.8|11999.8|11997.8|6
1656394040000|2022-06-28 05:27:20|11999.9|11997.9|12000.4|11998.4|12000.4|11998.4|11999.9|11997.9|5
1656394050000|2022-06-28 05:27:30|12000.2|11998.2|11999.8|11997.8|12000.2|11998.2|11999.8|11997.8|3
1656394060000|2022-06-28 05:27:40|11999.9|11997.9|12000.1|11998.1|12001.2|11999.2|11999.1|11997.1|15
1656394070000|2022-06-28 05:27:50|11999.9|11997.9|11999.9|11997.9|12000.1|11998.1|11999.6|11997.6|2
1656394080000|2022-06-28 05:28:00|12000.4|11998.4|11999.1|11997.1|12000.4|11998.4|11999.1|11997.1|5
1656394090000|2022-06-28 05:28:10|11998.4|11996.4|11997.1|11995.1|11998.4|11996.4|11996.4|11994.4|19
1656394100000|2022-06-28 05:28:20|11996.9|11994.9|11997.4|11995.4|11998.2|11996.2|11996.3|11994.3|20
1656394110000|2022-06-28 05:28:30|11997.3|11995.3|11997.7|11995.7|11998.1|11996.1|11997.3|11995.3|8
1656394120000|2022-06-28 05:28:40|11997.8|11995.8|12001.4|11999.4|12001.7|11999.7|11997.8|11995.8|12
1656394130000|2022-06-28 05:28:50|12001.7|11999.7|12001.6|11999.6|12001.9|11999.9|12000.9|11998.9|3
1656394140000|2022-06-28 05:29:00|12001.7|11999.7|11999.4|11997.4|12001.7|11999.7|11999.3|11997.3|0
1656394150000|2022-06-28 05:29:10|11999.3|11997.3|11999.8|11997.8|12000.1|11998.1|11999.3|11997.3|2
1656394160000|2022-06-28 05:29:20|11999.7|11997.7|12002.1|12000.1|12002.1|12000.1|11999.7|11997.7|5
1656394170000|2022-06-28 05:29:30|12002.2|12000.2|12001.3|11999.3|12002.2|12000.2|12000.4|11998.4|5
1656394180000|2022-06-28 05:29:40|12001.2|11999.2|12001.9|11999.9|12002.3|12000.3|12000.9|11998.9|13
1656394190000|2022-06-28 05:29:50|12001.7|11999.7|12003.3|12001.3|12003.3|12001.3|12001.3|11999.3|6
1656394200000|2022-06-28 05:30:00|12003.4|12001.4|12004.4|12002.4|12004.6|12002.6|12003.4|12001.4|9
1656394210000|2022-06-28 05:30:10|12004.6|12002.6|12004.2|12002.2|12005.2|12003.2|12004.1|12002.1|10
1656394220000|2022-06-28 05:30:20|12004.1|12002.1|12003.6|12001.6|12004.1|12002.1|12003.4|12001.4|3
1656394230000|2022-06-28 05:30:30|12003.4|12001.4|12003.7|12001.7|12003.7|12001.7|12003.4|12001.4|1
1656394240000|2022-06-28 05:30:40|12003.6|12001.6|12000.9|11998.9|12003.6|12001.6|12000.6|11998.6|48
1656394250000|2022-06-28 05:30:50|12000.8|11998.8|12001.1|11999.1|12001.3|11999.3|11999.7|11997.7|4
1656394260000|2022-06-28 05:31:00|12000.8|11998.8|12000.4|11998.4|12001.3|11999.3|12000.2|11998.2|2
1656394270000|2022-06-28 05:31:10|12000.3|11998.3|12000.2|11998.2|12000.4|11998.4|12000.1|11998.1|1
1656394280000|2022-06-28 05:31:20|11999.9|11997.9|12000.7|11998.7|12001.4|11999.4|11999.9|11997.9|5
1656394290000|2022-06-28 05:31:30|12000.8|11998.8|12002.4|12000.4|12003.6|12001.6|12000.8|11998.8|18
1656394300000|2022-06-28 05:31:40|12002.6|12000.6|12001.7|11999.7|12002.6|12000.6|12000.7|11998.7|18
1656394310000|2022-06-28 05:31:50|12001.8|11999.8|12000.9|11998.9|12001.8|11999.8|12000.8|11998.8|2
1656394320000|2022-06-28 05:32:00|12001.1|11999.1|12001.6|11999.6|12001.8|11999.8|12000.8|11998.8|1
1656394330000|2022-06-28 05:32:10|12001.4|11999.4|12003.4|12001.4|12003.6|12001.6|12001.4|11999.4|3
1656394340000|2022-06-28 05:32:20|12003.3|12001.3|12004.1|12002.1|12004.6|12002.6|12003.2|12001.2|7
1656394350000|2022-06-28 05:32:30|12004.3|12002.3|12005.8|12003.8|12006.3|12004.3|12003.8|12001.8|17
1656394360000|2022-06-28 05:32:40|12005.3|12003.3|12006.6|12004.6|12006.6|12004.6|12004.8|12002.8|48
1656394370000|2022-06-28 05:32:50|12006.8|12004.8|12009.6|12007.6|12009.6|12007.6|12006.8|12004.8|89
1656394380000|2022-06-28 05:33:00|12009.4|12007.4|12009.2|12007.2|12010.8|12008.8|12008.9|12006.9|71
1656394390000|2022-06-28 05:33:10|12009.1|12007.1|12010.2|12008.2|12010.2|12008.2|12008.8|12006.8|22
1656394400000|2022-06-28 05:33:20|12009.9|12007.9|12011.4|12009.4|12011.7|12009.7|12009.9|12007.9|49
1656394410000|2022-06-28 05:33:30|12011.3|12009.3|12010.2|12008.2|12011.8|12009.8|12010.2|12008.2|66
1656394420000|2022-06-28 05:33:40|12010.3|12008.3|12009.2|12007.2|12010.3|12008.3|12008.9|12006.9|28
1656394430000|2022-06-28 05:33:50|12009.1|12007.1|12009.9|12007.9|12011.1|12009.1|12009.1|12007.1|23
1656394440000|2022-06-28 05:34:00|12010.1|12008.1|12010.7|12008.7|12010.7|12008.7|12009.2|12007.2|20
1656394450000|2022-06-28 05:34:10|12010.6|12008.6|12011.2|12009.2|12011.3|12009.3|12010.6|12008.6|8
1656394460000|2022-06-28 05:34:20|12011.4|12009.4|12010.9|12008.9|12011.7|12009.7|12010.7|12008.7|8
1656394470000|2022-06-28 05:34:30|12010.7|12008.7|12010.6|12008.6|12010.9|12008.9|12010.6|12008.6|1
1656394480000|2022-06-28 05:34:40|12010.7|12008.7|12012.6|12010.6|12013.8|12011.8|12010.7|12008.7|126
1656394490000|2022-06-28 05:34:50|12011.9|12009.9|12012.9|12010.9|12013.1|12011.1|12011.9|12009.9|14
1656394500000|2022-06-28 05:35:00|12013.2|12011.2|12012.8|12010.8|12013.6|12011.6|12012.8|12010.8|26
1656394510000|2022-06-28 05:35:10|12012.7|12010.7|12014.6|12012.6|12014.8|12012.8|12011.9|12009.9|61
1656394520000|2022-06-28 05:35:20|12014.4|12012.4|12018.3|12016.3|12018.7|12016.7|12014.2|12012.2|128
1656394530000|2022-06-28 05:35:30|12017.9|12015.9|12015.2|12013.2|12019.1|12017.1|12014.9|12012.9|80
1656394540000|2022-06-28 05:35:40|12014.8|12012.8|12015.7|12013.7|12015.7|12013.7|12014.8|12012.8|7
1656394550000|2022-06-28 05:35:50|12015.3|12013.3|12014.2|12012.2|12015.4|12013.4|12014.2|12012.2|18
1656394560000|2022-06-28 05:36:00|12014.4|12012.4|12013.4|12011.4|12014.4|12012.4|12012.8|12010.8|25
1656394570000|2022-06-28 05:36:10|12013.3|12011.3|12012.3|12010.3|12013.6|12011.6|12012.3|12010.3|16
1656394580000|2022-06-28 05:36:20|12013.2|12011.2|12016.6|12014.6|12017.3|12015.3|12013.1|12011.1|45
1656394590000|2022-06-28 05:36:30|12016.4|12014.4|12017.2|12015.2|12017.3|12015.3|12016.2|12014.2|9
1656394600000|2022-06-28 05:36:40|12017.3|12015.3|12019.4|12017.4|12019.6|12017.6|12017.3|12015.3|39
1656394610000|2022-06-28 05:36:50|12019.3|12017.3|12017.7|12015.7|12019.4|12017.4|12016.4|12014.4|23
1656394620000|2022-06-28 05:37:00|12017.6|12015.6|12018.9|12016.9|12019.1|12017.1|12016.7|12014.7|22
1656394630000|2022-06-28 05:37:10|12019.1|12017.1|12021.1|12019.1|12021.1|12019.1|12018.8|12016.8|35
1656394640000|2022-06-28 05:37:20|12020.7|12018.7|12019.4|12017.4|12021.2|12019.2|12019.3|12017.3|50
1656394650000|2022-06-28 05:37:30|12019.6|12017.6|12020.3|12018.3|12024.6|12022.6|12019.6|12017.6|99
1656394660000|2022-06-28 05:37:40|12020.2|12018.2|12022.4|12020.4|12023.3|12021.3|12019.4|12017.4|57
1656394670000|2022-06-28 05:37:50|12022.6|12020.6|12022.2|12020.2|12023.3|12021.3|12022.1|12020.1|39
1656394680000|2022-06-28 05:38:00|12022.1|12020.1|12019.2|12017.2|12022.9|12020.9|12019.2|12017.2|29
1656394690000|2022-06-28 05:38:10|12018.8|12016.8|12020.1|12018.1|12020.6|12018.6|12018.8|12016.8|16
1656394700000|2022-06-28 05:38:20|12020.4|12018.4|12017.7|12015.7|12020.4|12018.4|12017.4|12015.4|39
1656394710000|2022-06-28 05:38:30|12017.6|12015.6|12017.4|12015.4|12017.9|12015.9|12017.2|12015.2|19
1656394720000|2022-06-28 05:38:40|12017.3|12015.3|12016.2|12014.2|12017.4|12015.4|12016.1|12014.1|8
1656394730000|2022-06-28 05:38:50|12016.1|12014.1|12016.1|12014.1|12016.6|12014.6|12014.3|12012.3|23
1656394740000|2022-06-28 05:39:00|12015.9|12013.9|12014.9|12012.9|12016.2|12014.2|12014.9|12012.9|7
1656394750000|2022-06-28 05:39:10|12014.8|12012.8|12015.7|12013.7|12016.3|12014.3|12014.8|12012.8|17
1656394760000|2022-06-28 05:39:20|12015.8|12013.8|12015.8|12013.8|12015.8|12013.8|12014.9|12012.9|24
1656394770000|2022-06-28 05:39:30|12015.9|12013.9|12017.6|12015.6|12018.1|12016.1|12015.9|12013.9|9
1656394780000|2022-06-28 05:39:40|12017.4|12015.4|12019.4|12017.4|12019.4|12017.4|12017.4|12015.4|35
1656394790000|2022-06-28 05:39:50|12019.9|12017.9|12020.3|12018.3|12021.4|12019.4|12019.9|12017.9|59
1656394800000|2022-06-28 05:40:00|12020.2|12018.2|12021.2|12019.2|12021.7|12019.7|12020.1|12018.1|24
1656394810000|2022-06-28 05:40:10|12021.3|12019.3|12023.3|12021.3|12023.4|12021.4|12021.2|12019.2|21
1656394820000|2022-06-28 05:40:20|12023.2|12021.2|12021.9|12019.9|12023.2|12021.2|12021.7|12019.7|20
1656394830000|2022-06-28 05:40:30|12021.8|12019.8|12022.2|12020.2|12022.3|12020.3|12021.3|12019.3|3
1656394840000|2022-06-28 05:40:40|12022.3|12020.3|12020.4|12018.4|12022.4|12020.4|12020.2|12018.2|30
1656394850000|2022-06-28 05:40:50|12020.6|12018.6|12023.1|12021.1|12023.1|12021.1|12020.4|12018.4|26
1656394860000|2022-06-28 05:41:00|12023.2|12021.2|12021.7|12019.7|12023.2|12021.2|12021.4|12019.4|16
1656394870000|2022-06-28 05:41:10|12021.6|12019.6|12020.7|12018.7|12021.8|12019.8|12020.4|12018.4|12
1656394880000|2022-06-28 05:41:20|12020.8|12018.8|12020.1|12018.1|12021.1|12019.1|12019.8|12017.8|12
1656394890000|2022-06-28 05:41:30|12019.9|12017.9|12019.7|12017.7|12020.4|12018.4|12019.7|12017.7|5
1656394900000|2022-06-28 05:41:40|12019.6|12017.6|12019.9|12017.9|12020.4|12018.4|12018.4|12016.4|22
1656394910000|2022-06-28 05:41:50|12019.8|12017.8|12021.1|12019.1|12021.1|12019.1|12019.7|12017.7|8
1656394920000|2022-06-28 05:42:00|12021.4|12019.4|12021.4|12019.4|12022.3|12020.3|12020.8|12018.8|16
1656394930000|2022-06-28 05:42:10|12021.3|12019.3|12019.1|12017.1|12021.4|12019.4|12018.7|12016.7|24
1656394940000|2022-06-28 05:42:20|12018.9|12016.9|12018.8|12016.8|12019.3|12017.3|12017.9|12015.9|25
1656394950000|2022-06-28 05:42:30|12018.7|12016.7|12018.3|12016.3|12018.9|12016.9|12017.4|12015.4|14
1656394960000|2022-06-28 05:42:40|12018.2|12016.2|12018.2|12016.2|12018.8|12016.8|12018.2|12016.2|2
1656394970000|2022-06-28 05:42:50|12017.7|12015.7|12016.4|12014.4|12017.8|12015.8|12016.4|12014.4|8
1656394980000|2022-06-28 05:43:00|12016.9|12014.9|12018.2|12016.2|12018.3|12016.3|12016.9|12014.9|9
1656394990000|2022-06-28 05:43:10|12018.3|12016.3|12018.4|12016.4|12019.2|12017.2|12018.1|12016.1|9
1656395000000|2022-06-28 05:43:20|12018.3|12016.3|12017.7|12015.7|12018.3|12016.3|12017.3|12015.3|6
1656395010000|2022-06-28 05:43:30|12017.6|12015.6|12017.3|12015.3|12017.8|12015.8|12016.9|12014.9|5
1656395020000|2022-06-28 05:43:40|12017.2|12015.2|12015.3|12013.3|12017.3|12015.3|12015.2|12013.2|21
1656395030000|2022-06-28 05:43:50|12015.2|12013.2|12016.1|12014.1|12016.3|12014.3|12014.9|12012.9|16
1656395040000|2022-06-28 05:44:00|12016.2|12014.2|12016.3|12014.3|12016.4|12014.4|12016.1|12014.1|5
1656395050000|2022-06-28 05:44:10|12016.2|12014.2|12014.3|12012.3|12016.3|12014.3|12014.3|12012.3|14
1656395060000|2022-06-28 05:44:20|12015.7|12013.7|12018.2|12016.2|12018.2|12016.2|12015.2|12013.2|37
1656395070000|2022-06-28 05:44:30|12018.3|12016.3|12019.2|12017.2|12020.1|12018.1|12018.2|12016.2|13
1656395080000|2022-06-28 05:44:40|12019.1|12017.1|12018.7|12016.7|12019.4|12017.4|12018.7|12016.7|4
1656395090000|2022-06-28 05:44:50|12018.8|12016.8|12018.3|12016.3|12019.1|12017.1|12018.2|12016.2|11
1656395100000|2022-06-28 05:45:00|12018.4|12016.4|12021.3|12019.3|12021.3|12019.3|12018.3|12016.3|16
1656395110000|2022-06-28 05:45:10|12020.8|12018.8|12021.3|12019.3|12021.4|12019.4|12020.7|12018.7|9
1656395120000|2022-06-28 05:45:20|12021.4|12019.4|12021.4|12019.4|12021.4|12019.4|12020.7|12018.7|2
1656395130000|2022-06-28 05:45:30|12021.6|12019.6|12020.7|12018.7|12021.6|12019.6|12020.3|12018.3|9
1656395140000|2022-06-28 05:45:40|12020.6|12018.6|12019.9|12017.9|12021.1|12019.1|12019.9|12017.9|9
1656395150000|2022-06-28 05:45:50|12020.2|12018.2|12018.3|12016.3|12020.6|12018.6|12018.3|12016.3|12
1656395160000|2022-06-28 05:46:00|12018.2|12016.2|12016.2|12014.2|12018.2|12016.2|12015.6|12013.6|8
1656395170000|2022-06-28 05:46:10|12016.1|12014.1|12016.1|12014.1|12016.2|12014.2|12015.1|12013.1|18
1656395180000|2022-06-28 05:46:20|12015.9|12013.9|12019.2|12017.2|12019.3|12017.3|12015.9|12013.9|18
1656395190000|2022-06-28 05:46:30|12019.1|12017.1|12019.1|12017.1|12020.2|12018.2|12018.2|12016.2|12
1656395200000|2022-06-28 05:46:40|12018.9|12016.9|12018.2|12016.2|12019.1|12017.1|12018.1|12016.1|9
1656395210000|2022-06-28 05:46:50|12018.1|12016.1|12016.8|12014.8|12018.2|12016.2|12016.6|12014.6|17
1656395220000|2022-06-28 05:47:00|12016.9|12014.9|12019.2|12017.2|12019.8|12017.8|12016.9|12014.9|21
1656395230000|2022-06-28 05:47:10|12019.3|12017.3|12020.7|12018.7|12020.9|12018.9|12019.3|12017.3|9
1656395240000|2022-06-28 05:47:20|12020.9|12018.9|12021.6|12019.6|12021.6|12019.6|12020.7|12018.7|5
1656395250000|2022-06-28 05:47:30|12021.7|12019.7|12021.9|12019.9|12022.2|12020.2|12021.6|12019.6|5
1656395260000|2022-06-28 05:47:40|12022.2|12020.2|12021.4|12019.4|12022.2|12020.2|12021.3|12019.3|4
1656395270000|2022-06-28 05:47:50|12021.3|12019.3|12020.9|12018.9|12021.3|12019.3|12020.4|12018.4|28
1656395280000|2022-06-28 05:48:00|12021.1|12019.1|12021.3|12019.3|12021.6|12019.6|12020.9|12018.9|11
1656395290000|2022-06-28 05:48:10|12021.4|12019.4|12020.2|12018.2|12021.8|12019.8|12019.8|12017.8|19
1656395300000|2022-06-28 05:48:20|12020.3|12018.3|12021.7|12019.7|12022.4|12020.4|12020.3|12018.3|6
1656395310000|2022-06-28 05:48:30|12021.6|12019.6|12022.6|12020.6|12022.9|12020.9|12021.4|12019.4|17
1656395320000|2022-06-28 05:48:40|12022.4|12020.4|12022.1|12020.1|12022.6|12020.6|12020.7|12018.7|7
1656395330000|2022-06-28 05:48:50|12021.9|12019.9|12021.4|12019.4|12021.9|12019.9|12020.2|12018.2|23
1656395340000|2022-06-28 05:49:00|12021.3|12019.3|12021.3|12019.3|12021.4|12019.4|12021.2|12019.2|0
1656395350000|2022-06-28 05:49:10|12021.2|12019.2|12020.3|12018.3|12021.2|12019.2|12020.3|12018.3|4
1656395360000|2022-06-28 05:49:20|12021.2|12019.2|12020.3|12018.3|12021.2|12019.2|12020.3|12018.3|11
1656395370000|2022-06-28 05:49:30|12020.2|12018.2|12019.4|12017.4|12020.2|12018.2|12018.7|12016.7|25
1656395380000|2022-06-28 05:49:40|12019.3|12017.3|12019.2|12017.2|12019.9|12017.9|12019.2|12017.2|8
1656395390000|2022-06-28 05:49:50|12019.6|12017.6|12019.9|12017.9|12020.4|12018.4|12019.2|12017.2|14
1656395400000|2022-06-28 05:50:00|12019.7|12017.7|12017.9|12015.9|12019.7|12017.7|12017.3|12015.3|19
1656395410000|2022-06-28 05:50:10|12017.8|12015.8|12016.8|12014.8|12017.9|12015.9|12016.6|12014.6|8
1656395420000|2022-06-28 05:50:20|12016.7|12014.7|12018.4|12016.4|12018.7|12016.7|12016.3|12014.3|31
1656395430000|2022-06-28 05:50:30|12018.6|12016.6|12018.4|12016.4|12019.2|12017.2|12017.9|12015.9|10
1656395440000|2022-06-28 05:50:40|12018.6|12016.6|12018.7|12016.7|12019.1|12017.1|12017.9|12015.9|0
1656395450000|2022-06-28 05:50:50|12018.9|12016.9|12018.9|12016.9|12018.9|12016.9|12018.4|12016.4|9
1656395460000|2022-06-28 05:51:00|12018.7|12016.7|12019.3|12017.3|12020.1|12018.1|12018.7|12016.7|9
1656395470000|2022-06-28 05:51:10|12019.4|12017.4|12020.6|12018.6|12020.9|12018.9|12018.9|12016.9|10
1656395480000|2022-06-28 05:51:20|12020.7|12018.7|12020.7|12018.7|12020.7|12018.7|12020.4|12018.4|3
1656395490000|2022-06-28 05:51:30|12020.8|12018.8|12020.6|12018.6|12022.1|12020.1|12020.3|12018.3|15
1656395500000|2022-06-28 05:51:40|12020.3|12018.3|12019.7|12017.7|12020.3|12018.3|12019.1|12017.1|14
1656395510000|2022-06-28 05:51:50|12019.8|12017.8|12019.1|12017.1|12020.2|12018.2|12018.9|12016.9|6
1656395520000|2022-06-28 05:52:00|12018.9|12016.9|12017.3|12015.3|12019.3|12017.3|12017.2|12015.2|6
1656395530000|2022-06-28 05:52:10|12017.2|12015.2|12016.8|12014.8|12017.3|12015.3|12016.3|12014.3|17
1656395540000|2022-06-28 05:52:20|12016.7|12014.7|12017.6|12015.6|12018.2|12016.2|12016.3|12014.3|13
1656395550000|2022-06-28 05:52:30|12017.4|12015.4|12016.3|12014.3|12017.4|12015.4|12016.1|12014.1|10
1656395560000|2022-06-28 05:52:40|12016.2|12014.2|12015.3|12013.3|12016.2|12014.2|12015.3|12013.3|10
1656395570000|2022-06-28 05:52:50|12015.4|12013.4|12015.4|12013.4|12016.6|12014.6|12015.2|12013.2|23
1656395580000|2022-06-28 05:53:00|12015.6|12013.6|12018.4|12016.4|12018.7|12016.7|12015.4|12013.4|9
1656395590000|2022-06-28 05:53:10|12018.3|12016.3|12019.2|12017.2|12019.2|12017.2|12018.2|12016.2|4
1656395600000|2022-06-28 05:53:20|12019.1|12017.1|12018.4|12016.4|12019.3|12017.3|12018.3|12016.3|8
1656395610000|2022-06-28 05:53:30|12018.6|12016.6|12017.4|12015.4|12018.7|12016.7|12017.4|12015.4|12
1656395620000|2022-06-28 05:53:40|12017.6|12015.6|12018.8|12016.8|12019.1|12017.1|12017.2|12015.2|11
1656395630000|2022-06-28 05:53:50|12018.9|12016.9|12017.4|12015.4|12018.9|12016.9|12017.2|12015.2|8
1656395640000|2022-06-28 05:54:00|12017.6|12015.6|12016.6|12014.6|12017.8|12015.8|12016.6|12014.6|11
1656395650000|2022-06-28 05:54:10|12016.3|12014.3|12016.1|12014.1|12016.6|12014.6|12015.9|12013.9|4
1656395660000|2022-06-28 05:54:20|12016.6|12014.6|12016.6|12014.6|12016.9|12014.9|12016.2|12014.2|22
1656395670000|2022-06-28 05:54:30|12016.7|12014.7|12017.7|12015.7|12018.3|12016.3|12016.7|12014.7|20
1656395680000|2022-06-28 05:54:40|12017.8|12015.8|12018.2|12016.2|12018.3|12016.3|12017.4|12015.4|0
1656395690000|2022-06-28 05:54:50|12018.3|12016.3|12018.4|12016.4|12018.6|12016.6|12017.9|12015.9|0
1656395700000|2022-06-28 05:55:00|12018.6|12016.6|12018.6|12016.6|12018.9|12016.9|12018.2|12016.2|11
1656395710000|2022-06-28 05:55:10|12018.7|12016.7|12019.6|12017.6|12019.6|12017.6|12018.7|12016.7|8
1656395720000|2022-06-28 05:55:20|12020.2|12018.2|12020.2|12018.2|12020.4|12018.4|12018.4|12016.4|22
1656395730000|2022-06-28 05:55:30|12020.1|12018.1|12020.6|12018.6|12020.6|12018.6|12020.1|12018.1|7
1656395740000|2022-06-28 05:55:40|12020.3|12018.3|12023.7|12021.7|12023.8|12021.8|12020.1|12018.1|30
1656395750000|2022-06-28 05:55:50|12023.6|12021.6|12022.1|12020.1|12024.2|12022.2|12021.4|12019.4|42
1656395760000|2022-06-28 05:56:00|12021.9|12019.9|12023.8|12021.8|12025.1|12023.1|12021.9|12019.9|37
1656395770000|2022-06-28 05:56:10|12023.7|12021.7|12023.6|12021.6|12023.7|12021.7|12021.9|12019.9|28
1656395780000|2022-06-28 05:56:20|12023.4|12021.4|12021.6|12019.6|12023.4|12021.4|12021.3|12019.3|23
1656395790000|2022-06-28 05:56:30|12021.4|12019.4|12020.4|12018.4|12021.4|12019.4|12020.4|12018.4|3
1656395800000|2022-06-28 05:56:40|12020.3|12018.3|12020.7|12018.7|12020.9|12018.9|12020.3|12018.3|9
1656395810000|2022-06-28 05:56:50|12020.8|12018.8|12022.2|12020.2|12022.8|12020.8|12020.7|12018.7|16
1656395820000|2022-06-28 05:57:00|12022.7|12020.7|12022.7|12020.7|12022.8|12020.8|12021.8|12019.8|13
1656395830000|2022-06-28 05:57:10|12022.8|12020.8|12023.4|12021.4|12023.4|12021.4|12022.3|12020.3|12
1656395840000|2022-06-28 05:57:20|12023.3|12021.3|12025.2|12023.2|12025.2|12023.2|12023.2|12021.2|11
1656395850000|2022-06-28 05:57:30|12025.6|12023.6|12024.3|12022.3|12025.6|12023.6|12024.1|12022.1|31
1656395860000|2022-06-28 05:57:40|12024.4|12022.4|12022.4|12020.4|12024.6|12022.6|12022.4|12020.4|7
1656395870000|2022-06-28 05:57:50|12022.7|12020.7|12023.6|12021.6|12023.6|12021.6|12022.6|12020.6|9
1656395880000|2022-06-28 05:58:00|12023.4|12021.4|12022.4|12020.4|12023.4|12021.4|12022.4|12020.4|3
1656395890000|2022-06-28 05:58:10|12022.9|12020.9|12020.7|12018.7|12022.9|12020.9|12020.7|12018.7|20
1656395900000|2022-06-28 05:58:20|12020.6|12018.6|12019.7|12017.7|12020.6|12018.6|12019.6|12017.6|14
1656395910000|2022-06-28 05:58:30|12019.8|12017.8|12017.7|12015.7|12019.8|12017.8|12017.7|12015.7|17
1656395920000|2022-06-28 05:58:40|12018.1|12016.1|12018.2|12016.2|12018.2|12016.2|12017.4|12015.4|17
1656395930000|2022-06-28 05:58:50|12018.3|12016.3|12018.7|12016.7|12019.2|12017.2|12017.7|12015.7|17
1656395940000|2022-06-28 05:59:00|12018.6|12016.6|12020.9|12018.9|12021.3|12019.3|12018.3|12016.3|39
1656395950000|2022-06-28 05:59:10|12021.1|12019.1|12021.7|12019.7|12021.7|12019.7|12020.4|12018.4|11
1656395960000|2022-06-28 05:59:20|12021.6|12019.6|12021.4|12019.4|12021.6|12019.6|12019.9|12017.9|12
1656395970000|2022-06-28 05:59:30|12021.3|12019.3|12019.6|12017.6|12021.3|12019.3|12019.1|12017.1|6
1656395980000|2022-06-28 05:59:40|12019.3|12017.3|12017.4|12015.4|12019.4|12017.4|12017.4|12015.4|11
1656395990000|2022-06-28 05:59:50|12017.6|12015.6|12019.8|12017.8|12019.9|12017.9|12017.6|12015.6|34
1656396000000|2022-06-28 06:00:00|12020.2|12018.2|12020.2|12018.2|12022.2|12020.2|12019.4|12017.4|44
1656396010000|2022-06-28 06:00:10|12020.3|12018.3|12022.6|12020.6|12022.6|12020.6|12020.2|12018.2|44
1656396020000|2022-06-28 06:00:20|12022.4|12020.4|12023.9|12021.9|12023.9|12021.9|12022.4|12020.4|42
1656396030000|2022-06-28 06:00:30|12023.8|12021.8|12022.9|12020.9|12023.9|12021.9|12022.6|12020.6|18
1656396040000|2022-06-28 06:00:40|12022.8|12020.8|12019.3|12017.3|12022.8|12020.8|12019.2|12017.2|21
1656396050000|2022-06-28 06:00:50|12019.2|12017.2|12018.7|12016.7|12020.2|12018.2|12018.7|12016.7|21
1656396060000|2022-06-28 06:01:00|12018.8|12016.8|12020.8|12018.8|12021.2|12019.2|12018.8|12016.8|20
1656396070000|2022-06-28 06:01:10|12020.9|12018.9|12020.7|12018.7|12020.9|12018.9|12019.4|12017.4|26
1656396080000|2022-06-28 06:01:20|12020.6|12018.6|12021.7|12019.7|12021.7|12019.7|12020.3|12018.3|11
1656396090000|2022-06-28 06:01:30|12021.8|12019.8|12022.8|12020.8|12023.2|12021.2|12021.8|12019.8|10
1656396100000|2022-06-28 06:01:40|12022.9|12020.9|12024.1|12022.1|12024.1|12022.1|12022.7|12020.7|7
1656396110000|2022-06-28 06:01:50|12023.9|12021.9|12023.6|12021.6|12023.9|12021.9|12022.9|12020.9|16
1656396120000|2022-06-28 06:02:00|12023.4|12021.4|12021.4|12019.4|12023.4|12021.4|12020.9|12018.9|15
1656396130000|2022-06-28 06:02:10|12021.8|12019.8|12021.6|12019.6|12022.8|12020.8|12021.6|12019.6|12
1656396140000|2022-06-28 06:02:20|12021.7|12019.7|12024.1|12022.1|12024.6|12022.6|12021.6|12019.6|24
1656396150000|2022-06-28 06:02:30|12024.2|12022.2|12029.4|12027.4|12029.4|12027.4|12024.2|12022.2|79
1656396160000|2022-06-28 06:02:40|12029.2|12027.2|12027.3|12025.3|12030.4|12028.4|12027.3|12025.3|63
1656396170000|2022-06-28 06:02:50|12027.4|12025.4|12031.1|12029.1|12031.6|12029.6|12027.4|12025.4|75
1656396180000|2022-06-28 06:03:00|12030.9|12028.9|12029.8|12027.8|12030.9|12028.9|12028.8|12026.8|60
1656396190000|2022-06-28 06:03:10|12029.9|12027.9|12030.6|12028.6|12030.8|12028.8|12029.1|12027.1|15
1656396200000|2022-06-28 06:03:20|12030.4|12028.4|12030.7|12028.7|12030.9|12028.9|12030.3|12028.3|17
1656396210000|2022-06-28 06:03:30|12030.8|12028.8|12031.3|12029.3|12031.4|12029.4|12030.4|12028.4|18
1656396220000|2022-06-28 06:03:40|12031.4|12029.4|12030.4|12028.4|12031.8|12029.8|12030.4|12028.4|25
1656396230000|2022-06-28 06:03:50|12028.8|12026.8|12026.3|12024.3|12028.8|12026.8|12026.1|12024.1|39
1656396240000|2022-06-28 06:04:00|12026.6|12024.6|12026.6|12024.6|12027.7|12025.7|12026.2|12024.2|12
1656396250000|2022-06-28 06:04:10|12026.2|12024.2|12024.8|12022.8|12026.2|12024.2|12023.3|12021.3|26
1656396260000|2022-06-28 06:04:20|12024.9|12022.9|12025.3|12023.3|12025.6|12023.6|12024.3|12022.3|7
1656396270000|2022-06-28 06:04:30|12026.7|12024.7|12031.1|12029.1|12031.1|12029.1|12026.3|12024.3|25
1656396280000|2022-06-28 06:04:40|12030.9|12028.9|12031.9|12029.9|12032.1|12030.1|12030.1|12028.1|12
1656396290000|2022-06-28 06:04:50|12032.1|12030.1|12036.1|12034.1|12038.1|12036.1|12031.7|12029.7|100
1656396300000|2022-06-28 06:05:00|12035.2|12033.2|12034.1|12032.1|12035.7|12033.7|12032.1|12030.1|30
1656396310000|2022-06-28 06:05:10|12033.9|12031.9|12035.9|12033.9|12035.9|12033.9|12032.7|12030.7|30
1656396320000|2022-06-28 06:05:20|12036.1|12034.1|12035.9|12033.9|12036.2|12034.2|12035.2|12033.2|20
1656396330000|2022-06-28 06:05:30|12036.1|12034.1|12034.9|12032.9|12036.8|12034.8|12033.8|12031.8|33
1656396340000|2022-06-28 06:05:40|12034.7|12032.7|12032.9|12030.9|12035.6|12033.6|12032.4|12030.4|29
1656396350000|2022-06-28 06:05:50|12033.1|12031.1|12035.1|12033.1|12036.2|12034.2|12033.1|12031.1|21
1656396360000|2022-06-28 06:06:00|12034.9|12032.9|12033.1|12031.1|12035.1|12033.1|12032.8|12030.8|8
1656396370000|2022-06-28 06:06:10|12033.3|12031.3|12033.4|12031.4|12034.4|12032.4|12032.9|12030.9|14
1656396380000|2022-06-28 06:06:20|12033.1|12031.1|12032.4|12030.4|12034.2|12032.2|12032.4|12030.4|16
1656396390000|2022-06-28 06:06:30|12031.9|12029.9|12033.9|12031.9|12034.6|12032.6|12031.7|12029.7|19
1656396400000|2022-06-28 06:06:40|12033.8|12031.8|12035.1|12033.1|12035.1|12033.1|12033.8|12031.8|3
1656396410000|2022-06-28 06:06:50|12034.9|12032.9|12037.1|12035.1|12037.2|12035.2|12034.7|12032.7|20
1656396420000|2022-06-28 06:07:00|12037.3|12035.3|12039.3|12037.3|12039.4|12037.4|12037.3|12035.3|48
1656396430000|2022-06-28 06:07:10|12039.4|12037.4|12039.8|12037.8|12041.1|12039.1|12037.8|12035.8|19
1656396440000|2022-06-28 06:07:20|12039.9|12037.9|12039.7|12037.7|12041.8|12039.8|12039.6|12037.6|59
1656396450000|2022-06-28 06:07:30|12039.6|12037.6|12043.9|12041.9|12043.9|12041.9|12039.2|12037.2|53
1656396460000|2022-06-28 06:07:40|12044.1|12042.1|12047.2|12045.2|12047.2|12045.2|12043.3|12041.3|50
1656396470000|2022-06-28 06:07:50|12047.3|12045.3|12047.8|12045.8|12048.8|12046.8|12046.9|12044.9|75
1656396480000|2022-06-28 06:08:00|12047.7|12045.7|12051.9|12049.9|12051.9|12049.9|12047.7|12045.7|102
1656396490000|2022-06-28 06:08:10|12052.2|12050.2|12050.7|12048.7|12052.2|12050.2|12049.6|12047.6|37
1656396500000|2022-06-28 06:08:20|12050.8|12048.8|12053.6|12051.6|12053.6|12051.6|12050.7|12048.7|31
1656396510000|2022-06-28 06:08:30|12053.4|12051.4|12055.6|12053.6|12056.6|12054.6|12053.2|12051.2|104
1656396520000|2022-06-28 06:08:40|12055.7|12053.7|12056.4|12054.4|12058.2|12056.2|12055.6|12053.6|56
1656396530000|2022-06-28 06:08:50|12056.6|12054.6|12058.2|12056.2|12058.3|12056.3|12055.9|12053.9|45
1656396540000|2022-06-28 06:09:00|12058.3|12056.3|12062.3|12060.3|12065.4|12063.4|12058.2|12056.2|187
1656396550000|2022-06-28 06:09:10|12062.4|12060.4|12062.4|12060.4|12063.2|12061.2|12060.4|12058.4|40
1656396560000|2022-06-28 06:09:20|12062.3|12060.3|12062.6|12060.6|12062.8|12060.8|12061.2|12059.2|13
1656396570000|2022-06-28 06:09:30|12062.3|12060.3|12059.3|12057.3|12062.7|12060.7|12058.7|12056.7|40
1656396580000|2022-06-28 06:09:40|12059.4|12057.4|12060.7|12058.7|12061.2|12059.2|12058.8|12056.8|16
1656396590000|2022-06-28 06:09:50|12060.4|12058.4|12062.1|12060.1|12062.2|12060.2|12060.3|12058.3|34
1656396600000|2022-06-28 06:10:00|12062.2|12060.2|12062.7|12060.7|12062.9|12060.9|12061.1|12059.1|41
1656396610000|2022-06-28 06:10:10|12062.3|12060.3|12062.8|12060.8|12063.4|12061.4|12060.6|12058.6|34
1656396620000|2022-06-28 06:10:20|12062.9|12060.9|12064.3|12062.3|12065.1|12063.1|12062.2|12060.2|39
1656396630000|2022-06-28 06:10:30|12064.4|12062.4|12071.8|12069.8|12074.6|12072.6|12063.9|12061.9|222
1656396640000|2022-06-28 06:10:40|12071.7|12069.7|12070.7|12068.7|12073.2|12071.2|12070.2|12068.2|49
1656396650000|2022-06-28 06:10:50|12070.4|12068.4|12071.8|12069.8|12071.8|12069.8|12069.4|12067.4|37
1656396660000|2022-06-28 06:11:00|12072.1|12070.1|12075.9|12073.9|12075.9|12073.9|12071.4|12069.4|77
1656396670000|2022-06-28 06:11:10|12076.2|12074.2|12076.8|12074.8|12077.4|12075.4|12075.8|12073.8|82
1656396680000|2022-06-28 06:11:20|12076.7|12074.7|12077.4|12075.4|12077.4|12075.4|12076.1|12074.1|41
1656396690000|2022-06-28 06:11:30|12077.1|12075.1|12081.8|12079.8|12082.9|12080.9|12076.9|12074.9|249
1656396700000|2022-06-28 06:11:40|12081.9|12079.9|12086.6|12084.6|12091.1|12089.1|12081.7|12079.7|249
1656396710000|2022-06-28 06:11:50|12086.2|12084.2|12088.1|12086.1|12088.6|12086.6|12085.8|12083.8|53
1656396720000|2022-06-28 06:12:00|12088.2|12086.2|12089.4|12087.4|12089.6|12087.6|12086.3|12084.3|82
1656396730000|2022-06-28 06:12:10|12089.2|12087.2|12091.2|12089.2|12093.6|12091.6|12087.6|12085.6|143
1656396740000|2022-06-28 06:12:20|12091.3|12089.3|12084.8|12082.8|12091.7|12089.7|12084.8|12082.8|116
1656396750000|2022-06-28 06:12:30|12084.9|12082.9|12083.6|12081.6|12084.9|12082.9|12080.8|12078.8|76
1656396760000|2022-06-28 06:12:40|12085.1|12083.1|12086.4|12084.4|12086.6|12084.6|12084.4|12082.4|45
1656396770000|2022-06-28 06:12:50|12086.3|12084.3|12082.4|12080.4|12086.8|12084.8|12082.4|12080.4|40
1656396780000|2022-06-28 06:13:00|12082.6|12080.6|12078.1|12076.1|12083.9|12081.9|12077.7|12075.7|66
1656396790000|2022-06-28 06:13:10|12077.9|12075.9|12077.7|12075.7|12078.7|12076.7|12077.1|12075.1|39
1656396800000|2022-06-28 06:13:20|12077.6|12075.6|12079.3|12077.3|12079.4|12077.4|12077.3|12075.3|35
1656396810000|2022-06-28 06:13:30|12079.4|12077.4|12079.1|12077.1|12081.9|12079.9|12078.4|12076.4|39
1656396820000|2022-06-28 06:13:40|12079.3|12077.3|12078.3|12076.3|12079.6|12077.6|12078.2|12076.2|22
1656396830000|2022-06-28 06:13:50|12078.4|12076.4|12079.4|12077.4|12080.2|12078.2|12077.9|12075.9|20
1656396840000|2022-06-28 06:14:00|12079.1|12077.1|12076.6|12074.6|12079.6|12077.6|12076.6|12074.6|41
1656396850000|2022-06-28 06:14:10|12076.4|12074.4|12077.2|12075.2|12077.8|12075.8|12076.3|12074.3|22
1656396860000|2022-06-28 06:14:20|12076.9|12074.9|12076.3|12074.3|12077.4|12075.4|12076.1|12074.1|23
1656396870000|2022-06-28 06:14:30|12076.2|12074.2|12076.4|12074.4|12076.8|12074.8|12075.9|12073.9|21
1656396880000|2022-06-28 06:14:40|12076.7|12074.7|12076.4|12074.4|12076.9|12074.9|12075.8|12073.8|20
1656396890000|2022-06-28 06:14:50|12076.8|12074.8|12077.3|12075.3|12077.4|12075.4|12076.2|12074.2|10
1656396900000|2022-06-28 06:15:00|12077.4|12075.4|12078.3|12076.3|12080.1|12078.1|12076.4|12074.4|53
1656396910000|2022-06-28 06:15:10|12078.4|12076.4|12077.8|12075.8|12078.7|12076.7|12077.7|12075.7|11
1656396920000|2022-06-28 06:15:20|12077.9|12075.9|12077.7|12075.7|12078.3|12076.3|12077.6|12075.6|14
1656396930000|2022-06-28 06:15:30|12077.4|12075.4|12074.2|12072.2|12077.4|12075.4|12073.4|12071.4|54
1656396940000|2022-06-28 06:15:40|12074.1|12072.1|12076.6|12074.6|12077.2|12075.2|12074.1|12072.1|36
1656396950000|2022-06-28 06:15:50|12076.4|12074.4|12076.4|12074.4|12077.2|12075.2|12075.9|12073.9|27
1656396960000|2022-06-28 06:16:00|12076.6|12074.6|12079.2|12077.2|12079.2|12077.2|12075.8|12073.8|58
1656396970000|2022-06-28 06:16:10|12079.4|12077.4|12083.8|12081.8|12084.1|12082.1|12078.8|12076.8|49
1656396980000|2022-06-28 06:16:20|12083.7|12081.7|12086.9|12084.9|12086.9|12084.9|12083.6|12081.6|55
1656396990000|2022-06-28 06:16:30|12086.7|12084.7|12083.8|12081.8|12089.2|12087.2|12083.6|12081.6|79
1656397000000|2022-06-28 06:16:40|12083.7|12081.7|12084.8|12082.8|12085.1|12083.1|12083.2|12081.2|30
1656397010000|2022-06-28 06:16:50|12084.6|12082.6|12086.4|12084.4|12086.9|12084.9|12084.6|12082.6|34
1656397020000|2022-06-28 06:17:00|12086.2|12084.2|12086.9|12084.9|12086.9|12084.9|12083.8|12081.8|30
1656397030000|2022-06-28 06:17:10|12087.1|12085.1|12083.4|12081.4|12087.8|12085.8|12083.3|12081.3|29
1656397040000|2022-06-28 06:17:20|12083.6|12081.6|12081.4|12079.4|12083.8|12081.8|12081.4|12079.4|49
1656397050000|2022-06-28 06:17:30|12081.6|12079.6|12081.7|12079.7|12082.1|12080.1|12079.7|12077.7|28
1656397060000|2022-06-28 06:17:40|12081.8|12079.8|12081.7|12079.7|12082.6|12080.6|12081.3|12079.3|22
1656397070000|2022-06-28 06:17:50|12081.6|12079.6|12080.4|12078.4|12081.9|12079.9|12080.4|12078.4|8
1656397080000|2022-06-28 06:18:00|12080.3|12078.3|12080.3|12078.3|12081.1|12079.1|12078.9|12076.9|30
1656397090000|2022-06-28 06:18:10|12080.2|12078.2|12079.8|12077.8|12080.7|12078.7|12079.6|12077.6|10
1656397100000|2022-06-28 06:18:20|12079.7|12077.7|12077.1|12075.1|12080.1|12078.1|12076.8|12074.8|44
1656397110000|2022-06-28 06:18:30|12077.2|12075.2|12078.8|12076.8|12079.6|12077.6|12077.2|12075.2|13
1656397120000|2022-06-28 06:18:40|12078.4|12076.4|12077.9|12075.9|12078.4|12076.4|12077.7|12075.7|11
1656397130000|2022-06-28 06:18:50|12078.2|12076.2|12078.4|12076.4|12079.6|12077.6|12077.7|12075.7|6
1656397140000|2022-06-28 06:19:00|12078.3|12076.3|12077.9|12075.9|12078.8|12076.8|12077.1|12075.1|19
1656397150000|2022-06-28 06:19:10|12078.8|12076.8|12079.2|12077.2|12079.4|12077.4|12077.3|12075.3|12
1656397160000|2022-06-28 06:19:20|12079.1|12077.1|12079.9|12077.9|12081.7|12079.7|12078.9|12076.9|16
1656397170000|2022-06-28 06:19:30|12079.8|12077.8|12080.4|12078.4|12080.4|12078.4|12078.8|12076.8|10
1656397180000|2022-06-28 06:19:40|12080.6|12078.6|12081.8|12079.8|12082.7|12080.7|12080.6|12078.6|17
1656397190000|2022-06-28 06:19:50|12081.3|12079.3|12078.4|12076.4|12081.4|12079.4|12078.4|12076.4|16
1656397200000|2022-06-28 06:20:00|12078.2|12076.2|12080.1|12078.1|12080.9|12078.9|12078.2|12076.2|26
1656397210000|2022-06-28 06:20:10|12080.2|12078.2|12077.6|12075.6|12080.3|12078.3|12077.3|12075.3|30
1656397220000|2022-06-28 06:20:20|12077.4|12075.4|12078.6|12076.6|12078.7|12076.7|12077.4|12075.4|12
1656397230000|2022-06-28 06:20:30|12078.9|12076.9|12078.1|12076.1|12079.2|12077.2|12077.6|12075.6|15
1656397240000|2022-06-28 06:20:40|12078.4|12076.4|12079.2|12077.2|12079.2|12077.2|12076.4|12074.4|28
1656397250000|2022-06-28 06:20:50|12079.3|12077.3|12079.6|12077.6|12079.9|12077.9|12078.4|12076.4|23
1656397260000|2022-06-28 06:21:00|12079.9|12077.9|12082.4|12080.4|12082.6|12080.6|12079.9|12077.9|24
1656397270000|2022-06-28 06:21:10|12082.3|12080.3|12080.2|12078.2|12082.3|12080.3|12080.2|12078.2|19
1656397280000|2022-06-28 06:21:20|12080.6|12078.6|12078.8|12076.8|12080.6|12078.6|12078.8|12076.8|12
1656397290000|2022-06-28 06:21:30|12078.7|12076.7|12077.3|12075.3|12078.7|12076.7|12077.3|12075.3|10
1656397300000|2022-06-28 06:21:40|12077.6|12075.6|12077.9|12075.9|12078.1|12076.1|12077.3|12075.3|22
1656397310000|2022-06-28 06:21:50|12077.7|12075.7|12076.7|12074.7|12078.1|12076.1|12076.7|12074.7|25
1656397320000|2022-06-28 06:22:00|12076.6|12074.6|12076.9|12074.9|12078.1|12076.1|12076.3|12074.3|39
1656397330000|2022-06-28 06:22:10|12077.1|12075.1|12077.1|12075.1|12077.6|12075.6|12076.7|12074.7|10
1656397340000|2022-06-28 06:22:20|12077.6|12075.6|12079.2|12077.2|12079.8|12077.8|12077.6|12075.6|18
1656397350000|2022-06-28 06:22:30|12079.4|12077.4|12078.9|12076.9|12079.7|12077.7|12078.2|12076.2|16
1656397360000|2022-06-28 06:22:40|12078.8|12076.8|12078.6|12076.6|12079.7|12077.7|12078.6|12076.6|14
1656397370000|2022-06-28 06:22:50|12078.4|12076.4|12079.6|12077.6|12079.6|12077.6|12077.6|12075.6|18
1656397380000|2022-06-28 06:23:00|12079.9|12077.9|12077.1|12075.1|12080.7|12078.7|12076.8|12074.8|34
1656397390000|2022-06-28 06:23:10|12076.9|12074.9|12078.2|12076.2|12078.7|12076.7|12076.3|12074.3|28
1656397400000|2022-06-28 06:23:20|12079.9|12077.9|12082.8|12080.8|12083.2|12081.2|12078.4|12076.4|65
1656397410000|2022-06-28 06:23:30|12082.3|12080.3|12083.9|12081.9|12084.6|12082.6|12081.1|12079.1|51
1656397420000|2022-06-28 06:23:40|12083.8|12081.8|12082.1|12080.1|12083.9|12081.9|12082.1|12080.1|26
1656397430000|2022-06-28 06:23:50|12082.4|12080.4|12083.8|12081.8|12083.9|12081.9|12082.2|12080.2|26
1656397440000|2022-06-28 06:24:00|12083.7|12081.7|12083.7|12081.7|12085.6|12083.6|12083.6|12081.6|36
1656397450000|2022-06-28 06:24:10|12084.2|12082.2|12083.7|12081.7|12084.4|12082.4|12081.9|12079.9|24
1656397460000|2022-06-28 06:24:20|12083.8|12081.8|12082.4|12080.4|12084.4|12082.4|12082.3|12080.3|24
1656397470000|2022-06-28 06:24:30|12082.1|12080.1|12082.6|12080.6|12082.7|12080.7|12081.2|12079.2|23
1656397480000|2022-06-28 06:24:40|12082.2|12080.2|12080.8|12078.8|12082.6|12080.6|12080.4|12078.4|12
1656397490000|2022-06-28 06:24:50|12080.7|12078.7|12079.9|12077.9|12080.8|12078.8|12079.6|12077.6|22
1656397500000|2022-06-28 06:25:00|12079.8|12077.8|12080.3|12078.3|12080.3|12078.3|12079.3|12077.3|15
1656397510000|2022-06-28 06:25:10|12080.1|12078.1|12081.1|12079.1|12081.4|12079.4|12079.8|12077.8|16
1656397520000|2022-06-28 06:25:20|12080.9|12078.9|12080.8|12078.8|12081.8|12079.8|12079.6|12077.6|23
1656397530000|2022-06-28 06:25:30|12081.1|12079.1|12080.2|12078.2|12081.9|12079.9|12079.9|12077.9|18
1656397540000|2022-06-28 06:25:40|12080.8|12078.8|12081.2|12079.2|12082.4|12080.4|12080.2|12078.2|27
1656397550000|2022-06-28 06:25:50|12081.1|12079.1|12081.8|12079.8|12083.7|12081.7|12081.1|12079.1|34
1656397560000|2022-06-28 06:26:00|12081.9|12079.9|12081.9|12079.9|12083.2|12081.2|12081.7|12079.7|18
1656397570000|2022-06-28 06:26:10|12081.7|12079.7|12081.2|12079.2|12082.1|12080.1|12081.1|12079.1|6
1656397580000|2022-06-28 06:26:20|12080.9|12078.9|12081.2|12079.2|12081.7|12079.7|12079.9|12077.9|28
1656397590000|2022-06-28 06:26:30|12081.7|12079.7|12081.1|12079.1|12081.9|12079.9|12080.9|12078.9|16
1656397600000|2022-06-28 06:26:40|12081.2|12079.2|12080.7|12078.7|12082.4|12080.4|12080.3|12078.3|32
1656397610000|2022-06-28 06:26:50|12081.1|12079.1|12082.3|12080.3|12082.4|12080.4|12080.6|12078.6|9
1656397620000|2022-06-28 06:27:00|12082.2|12080.2|12081.9|12079.9|12082.7|12080.7|12081.8|12079.8|25
1656397630000|2022-06-28 06:27:10|12081.8|12079.8|12081.7|12079.7|12082.6|12080.6|12081.6|12079.6|51
1656397640000|2022-06-28 06:27:20|12081.8|12079.8|12083.3|12081.3|12083.4|12081.4|12081.8|12079.8|8
1656397650000|2022-06-28 06:27:30|12083.4|12081.4|12084.4|12082.4|12084.7|12082.7|12083.4|12081.4|37
1656397660000|2022-06-28 06:27:40|12084.3|12082.3|12084.2|12082.2|12084.9|12082.9|12084.1|12082.1|20
1656397670000|2022-06-28 06:27:50|12084.3|12082.3|12083.2|12081.2|12084.8|12082.8|12082.8|12080.8|18
1656397680000|2022-06-28 06:28:00|12083.3|12081.3|12081.6|12079.6|12084.3|12082.3|12081.6|12079.6|22
1656397690000|2022-06-28 06:28:10|12081.4|12079.4|12080.4|12078.4|12081.4|12079.4|12079.6|12077.6|46
1656397700000|2022-06-28 06:28:20|12080.6|12078.6|12078.6|12076.6|12080.6|12078.6|12078.4|12076.4|14
1656397710000|2022-06-28 06:28:30|12078.7|12076.7|12081.4|12079.4|12081.8|12079.8|12078.3|12076.3|39
1656397720000|2022-06-28 06:28:40|12081.8|12079.8|12081.9|12079.9|12083.4|12081.4|12081.4|12079.4|29
1656397730000|2022-06-28 06:28:50|12081.8|12079.8|12082.3|12080.3|12083.3|12081.3|12081.8|12079.8|15
1656397740000|2022-06-28 06:29:00|12082.7|12080.7|12082.4|12080.4|12083.1|12081.1|12081.7|12079.7|19
1656397750000|2022-06-28 06:29:10|12082.6|12080.6|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|19
1656397760000|2022-06-28 06:29:20|12084.6|12082.6|12081.8|12079.8|12084.9|12082.9|12080.9|12078.9|34
1656397770000|2022-06-28 06:29:30|12081.6|12079.6|12083.1|12081.1|12083.1|12081.1|12081.3|12079.3|23
1656397780000|2022-06-28 06:29:40|12083.3|12081.3|12083.2|12081.2|12084.6|12082.6|12082.9|12080.9|20
1656397790000|2022-06-28 06:29:50|12083.1|12081.1|12084.4|12082.4|12085.1|12083.1|12082.8|12080.8|16
1656397800000|2022-06-28 06:30:00|12084.1|12082.1|12081.2|12079.2|12085.1|12083.1|12081.1|12079.1|55
1656397810000|2022-06-28 06:30:10|12080.9|12078.9|12079.7|12077.7|12080.9|12078.9|12079.6|12077.6|30
1656397820000|2022-06-28 06:30:20|12079.6|12077.6|12081.9|12079.9|12082.4|12080.4|12079.6|12077.6|39
1656397830000|2022-06-28 06:30:30|12081.8|12079.8|12083.7|12081.7|12084.4|12082.4|12081.8|12079.8|23
1656397840000|2022-06-28 06:30:40|12083.4|12081.4|12085.1|12083.1|12085.4|12083.4|12082.4|12080.4|25
1656397850000|2022-06-28 06:30:50|12084.8|12082.8|12085.3|12083.3|12086.2|12084.2|12084.8|12082.8|25
1656397860000|2022-06-28 06:31:00|12085.4|12083.4|12083.7|12081.7|12085.4|12083.4|12082.4|12080.4|13
1656397870000|2022-06-28 06:31:10|12083.8|12081.8|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|10
1656397880000|2022-06-28 06:31:20|12083.2|12081.2|12081.7|12079.7|12083.9|12081.9|12081.4|12079.4|42
1656397890000|2022-06-28 06:31:30|12082.3|12080.3|12081.1|12079.1|12082.4|12080.4|12080.4|12078.4|14
1656397900000|2022-06-28 06:31:40|12081.2|12079.2|12081.3|12079.3|12081.4|12079.4|12080.8|12078.8|1
1656397910000|2022-06-28 06:31:50|12081.2|12079.2|12081.4|12079.4|12081.7|12079.7|12081.1|12079.1|4
1656397920000|2022-06-28 06:32:00|12081.6|12079.6|12081.1|12079.1|12081.7|12079.7|12080.8|12078.8|4
1656397930000|2022-06-28 06:32:10|12081.3|12079.3|12082.7|12080.7|12082.8|12080.8|12081.3|12079.3|10
1656397940000|2022-06-28 06:32:20|12082.8|12080.8|12081.9|12079.9|12082.8|12080.8|12081.7|12079.7|5
1656397950000|2022-06-28 06:32:30|12082.1|12080.1|12079.9|12077.9|12082.3|12080.3|12079.9|12077.9|10
1656397960000|2022-06-28 06:32:40|12079.7|12077.7|12081.2|12079.2|12081.2|12079.2|12079.3|12077.3|11
1656397970000|2022-06-28 06:32:50|12081.8|12079.8|12082.1|12080.1|12082.7|12080.7|12081.7|12079.7|7
1656397980000|2022-06-28 06:33:00|12081.9|12079.9|12082.7|12080.7|12083.4|12081.4|12081.9|12079.9|20
1656397990000|2022-06-28 06:33:10|12082.8|12080.8|12082.3|12080.3|12082.8|12080.8|12081.8|12079.8|4
1656398000000|2022-06-28 06:33:20|12082.4|12080.4|12082.2|12080.2|12082.6|12080.6|12082.2|12080.2|3
1656398010000|2022-06-28 06:33:30|12082.1|12080.1|12082.4|12080.4|12082.6|12080.6|12081.7|12079.7|1
1656398020000|2022-06-28 06:33:40|12081.4|12079.4|12080.2|12078.2|12081.4|12079.4|12079.9|12077.9|21
1656398030000|2022-06-28 06:33:50|12080.3|12078.3|12080.3|12078.3|12080.6|12078.6|12079.8|12077.8|4
1656398040000|2022-06-28 06:34:00|12080.2|12078.2|12076.1|12074.1|12080.2|12078.2|12076.1|12074.1|53
1656398050000|2022-06-28 06:34:10|12076.2|12074.2|12076.2|12074.2|12076.7|12074.7|12075.1|12073.1|28
1656398060000|2022-06-28 06:34:20|12075.9|12073.9|12074.2|12072.2|12075.9|12073.9|12073.4|12071.4|32
1656398070000|2022-06-28 06:34:30|12073.9|12071.9|12073.9|12071.9|12074.2|12072.2|12073.4|12071.4|15
1656398080000|2022-06-28 06:34:40|12074.1|12072.1|12074.8|12072.8|12074.9|12072.9|12073.2|12071.2|25
1656398090000|2022-06-28 06:34:50|12074.9|12072.9|12075.9|12073.9|12076.4|12074.4|12074.6|12072.6|11
1656398100000|2022-06-28 06:35:00|12076.1|12074.1|12074.9|12072.9|12076.4|12074.4|12074.8|12072.8|18
1656398110000|2022-06-28 06:35:10|12075.1|12073.1|12075.3|12073.3|12076.4|12074.4|12075.1|12073.1|7
1656398120000|2022-06-28 06:35:20|12075.7|12073.7|12073.1|12071.1|12075.8|12073.8|12073.1|12071.1|26
1656398130000|2022-06-28 06:35:30|12073.3|12071.3|12073.1|12071.1|12073.8|12071.8|12073.1|12071.1|19
1656398140000|2022-06-28 06:35:40|12072.9|12070.9|12070.4|12068.4|12072.9|12070.9|12070.4|12068.4|80
1656398150000|2022-06-28 06:35:50|12070.6|12068.6|12070.4|12068.4|12071.1|12069.1|12069.7|12067.7|29
1656398160000|2022-06-28 06:36:00|12070.7|12068.7|12071.9|12069.9|12072.2|12070.2|12070.4|12068.4|14
1656398170000|2022-06-28 06:36:10|12072.2|12070.2|12071.2|12069.2|12072.6|12070.6|12070.2|12068.2|19
1656398180000|2022-06-28 06:36:20|12071.4|12069.4|12068.3|12066.3|12071.4|12069.4|12067.3|12065.3|72
1656398190000|2022-06-28 06:36:30|12067.9|12065.9|12067.1|12065.1|12067.9|12065.9|12066.2|12064.2|39
1656398200000|2022-06-28 06:36:40|12066.9|12064.9|12067.2|12065.2|12067.4|12065.4|12066.3|12064.3|24
1656398210000|2022-06-28 06:36:50|12067.1|12065.1|12065.1|12063.1|12067.1|12065.1|12065.1|12063.1|42
1656398220000|2022-06-28 06:37:00|12065.6|12063.6|12065.2|12063.2|12067.3|12065.3|12065.1|12063.1|46
1656398230000|2022-06-28 06:37:10|12065.4|12063.4|12065.1|12063.1|12065.4|12063.4|12063.9|12061.9|25
1656398240000|2022-06-28 06:37:20|12065.2|12063.2|12064.3|12062.3|12065.2|12063.2|12064.2|12062.2|17
1656398250000|2022-06-28 06:37:30|12064.8|12062.8|12064.9|12062.9|12065.3|12063.3|12064.3|12062.3|7
1656398260000|2022-06-28 06:37:40|12064.8|12062.8|12063.8|12061.8|12065.2|12063.2|12063.8|12061.8|17
1656398270000|2022-06-28 06:37:50|12064.1|12062.1|12064.4|12062.4|12064.8|12062.8|12063.9|12061.9|10
1656398280000|2022-06-28 06:38:00|12064.2|12062.2|12066.4|12064.4|12066.7|12064.7|12064.1|12062.1|20
1656398290000|2022-06-28 06:38:10|12065.9|12063.9|12067.6|12065.6|12067.8|12065.8|12065.3|12063.3|19
1656398300000|2022-06-28 06:38:20|12067.4|12065.4|12070.1|12068.1|12070.2|12068.2|12066.8|12064.8|45
1656398310000|2022-06-28 06:38:30|12069.9|12067.9|12071.6|12069.6|12071.6|12069.6|12069.6|12067.6|39
1656398320000|2022-06-28 06:38:40|12071.3|12069.3|12070.7|12068.7|12071.4|12069.4|12069.3|12067.3|15
1656398330000|2022-06-28 06:38:50|12070.9|12068.9|12071.8|12069.8|12071.8|12069.8|12070.6|12068.6|24
1656398340000|2022-06-28 06:39:00|12071.7|12069.7|12073.1|12071.1|12073.8|12071.8|12071.4|12069.4|31
1656398350000|2022-06-28 06:39:10|12072.8|12070.8|12070.9|12068.9|12072.8|12070.8|12070.7|12068.7|20
1656398360000|2022-06-28 06:39:20|12070.8|12068.8|12068.7|12066.7|12071.4|12069.4|12068.2|12066.2|41
1656398370000|2022-06-28 06:39:30|12068.1|12066.1|12069.3|12067.3|12069.7|12067.7|12068.1|12066.1|19
1656398380000|2022-06-28 06:39:40|12069.4|12067.4|12070.7|12068.7|12071.9|12069.9|12069.1|12067.1|27
1656398390000|2022-06-28 06:39:50|12070.8|12068.8|12071.6|12069.6|12071.9|12069.9|12070.8|12068.8|5
1656398400000|2022-06-28 06:40:00|12071.4|12069.4|12071.3|12069.3|12071.4|12069.4|12069.9|12067.9|23
1656398410000|2022-06-28 06:40:10|12071.2|12069.2|12071.1|12069.1|12071.8|12069.8|12069.7|12067.7|27
1656398420000|2022-06-28 06:40:20|12071.2|12069.2|12071.4|12069.4|12071.7|12069.7|12070.4|12068.4|8
1656398430000|2022-06-28 06:40:30|12071.3|12069.3|12072.2|12070.2|12072.4|12070.4|12070.7|12068.7|15
1656398440000|2022-06-28 06:40:40|12072.3|12070.3|12072.8|12070.8|12073.3|12071.3|12071.8|12069.8|29
1656398450000|2022-06-28 06:40:50|12072.9|12070.9|12070.6|12068.6|12073.4|12071.4|12070.3|12068.3|19
1656398460000|2022-06-28 06:41:00|12071.4|12069.4|12072.6|12070.6|12073.1|12071.1|12071.4|12069.4|26
1656398470000|2022-06-28 06:41:10|12072.7|12070.7|12073.4|12071.4|12074.2|12072.2|12071.7|12069.7|29
1656398480000|2022-06-28 06:41:20|12073.6|12071.6|12072.7|12070.7|12073.8|12071.8|12072.4|12070.4|15
1656398490000|2022-06-28 06:41:30|12072.9|12070.9|12073.6|12071.6|12073.7|12071.7|12072.4|12070.4|3
1656398500000|2022-06-28 06:41:40|12073.7|12071.7|12072.8|12070.8|12074.4|12072.4|12072.3|12070.3|25
1656398510000|2022-06-28 06:41:50|12072.9|12070.9|12073.7|12071.7|12074.2|12072.2|12072.7|12070.7|11
1656398520000|2022-06-28 06:42:00|12073.6|12071.6|12074.1|12072.1|12074.1|12072.1|12073.4|12071.4|7
1656398530000|2022-06-28 06:42:10|12073.9|12071.9|12073.9|12071.9|12073.9|12071.9|12072.9|12070.9|2
1656398540000|2022-06-28 06:42:20|12073.6|12071.6|12074.6|12072.6|12075.2|12073.2|12073.6|12071.6|20
1656398550000|2022-06-28 06:42:30|12074.7|12072.7|12074.8|12072.8|12075.1|12073.1|12074.4|12072.4|12
1656398560000|2022-06-28 06:42:40|12074.7|12072.7|12075.4|12073.4|12076.2|12074.2|12074.3|12072.3|49
1656398570000|2022-06-28 06:42:50|12075.3|12073.3|12076.1|12074.1|12076.6|12074.6|12075.3|12073.3|28
1656398580000|2022-06-28 06:43:00|12075.7|12073.7|12076.4|12074.4|12078.1|12076.1|12075.7|12073.7|46
1656398590000|2022-06-28 06:43:10|12076.2|12074.2|12077.8|12075.8|12078.3|12076.3|12076.2|12074.2|33
1656398600000|2022-06-28 06:43:20|12077.9|12075.9|12079.7|12077.7|12079.9|12077.9|12077.6|12075.6|24
1656398610000|2022-06-28 06:43:30|12079.6|12077.6|12078.8|12076.8|12079.7|12077.7|12077.1|12075.1|29
1656398620000|2022-06-28 06:43:40|12078.9|12076.9|12079.2|12077.2|12079.2|12077.2|12077.9|12075.9|12
1656398630000|2022-06-28 06:43:50|12079.7|12077.7|12078.8|12076.8|12079.8|12077.8|12078.6|12076.6|8
1656398640000|2022-06-28 06:44:00|12078.7|12076.7|12078.9|12076.9|12079.3|12077.3|12078.2|12076.2|12
1656398650000|2022-06-28 06:44:10|12079.1|12077.1|12077.9|12075.9|12079.8|12077.8|12077.4|12075.4|14
1656398660000|2022-06-28 06:44:20|12077.8|12075.8|12077.4|12075.4|12078.2|12076.2|12077.3|12075.3|5
1656398670000|2022-06-28 06:44:30|12077.6|12075.6|12076.9|12074.9|12078.3|12076.3|12076.8|12074.8|7
1656398680000|2022-06-28 06:44:40|12076.8|12074.8|12077.4|12075.4|12079.2|12077.2|12076.6|12074.6|185
1656398690000|2022-06-28 06:44:50|12077.7|12075.7|12077.2|12075.2|12078.3|12076.3|12076.8|12074.8|8
1656398700000|2022-06-28 06:45:00|12077.1|12075.1|12080.7|12078.7|12080.7|12078.7|12075.6|12073.6|87
1656398710000|2022-06-28 06:45:10|12080.6|12078.6|12079.4|12077.4|12080.7|12078.7|12079.2|12077.2|10
1656398720000|2022-06-28 06:45:20|12079.3|12077.3|12080.2|12078.2|12080.2|12078.2|12079.2|12077.2|12
1656398730000|2022-06-28 06:45:30|12079.8|12077.8|12079.6|12077.6|12080.3|12078.3|12079.2|12077.2|18
1656398740000|2022-06-28 06:45:40|12079.3|12077.3|12081.3|12079.3|12081.9|12079.9|12079.2|12077.2|77
1656398750000|2022-06-28 06:45:50|12081.6|12079.6|12081.7|12079.7|12082.8|12080.8|12081.6|12079.6|35
1656398760000|2022-06-28 06:46:00|12081.6|12079.6|12081.7|12079.7|12081.7|12079.7|12079.4|12077.4|129
1656398770000|2022-06-28 06:46:10|12081.6|12079.6|12081.7|12079.7|12082.3|12080.3|12081.4|12079.4|4
1656398780000|2022-06-28 06:46:20|12081.8|12079.8|12082.2|12080.2|12082.9|12080.9|12081.7|12079.7|15
1656398790000|2022-06-28 06:46:30|12082.3|12080.3|12077.7|12075.7|12082.9|12080.9|12077.7|12075.7|86
1656398800000|2022-06-28 06:46:40|12077.8|12075.8|12077.4|12075.4|12078.4|12076.4|12076.9|12074.9|17
1656398810000|2022-06-28 06:46:50|12077.6|12075.6|12076.4|12074.4|12078.9|12076.9|12076.4|12074.4|22
1656398820000|2022-06-28 06:47:00|12076.6|12074.6|12076.9|12074.9|12077.1|12075.1|12076.1|12074.1|16
1656398830000|2022-06-28 06:47:10|12077.6|12075.6|12077.9|12075.9|12078.2|12076.2|12076.9|12074.9|8
1656398840000|2022-06-28 06:47:20|12078.1|12076.1|12079.2|12077.2|12079.2|12077.2|12077.1|12075.1|18
1656398850000|2022-06-28 06:47:30|12078.8|12076.8|12077.8|12075.8|12078.8|12076.8|12077.7|12075.7|6
1656398860000|2022-06-28 06:47:40|12077.9|12075.9|12076.9|12074.9|12077.9|12075.9|12076.3|12074.3|14
1656398870000|2022-06-28 06:47:50|12077.1|12075.1|12076.9|12074.9|12077.4|12075.4|12076.6|12074.6|6
1656398880000|2022-06-28 06:48:00|12077.1|12075.1|12076.1|12074.1|12077.1|12075.1|12073.9|12071.9|41
1656398890000|2022-06-28 06:48:10|12075.7|12073.7|12075.9|12073.9|12076.1|12074.1|12075.4|12073.4|5
1656398900000|2022-06-28 06:48:20|12075.8|12073.8|12075.6|12073.6|12076.1|12074.1|12075.2|12073.2|3
1656398910000|2022-06-28 06:48:30|12075.4|12073.4|12077.3|12075.3|12077.9|12075.9|12075.3|12073.3|8
1656398920000|2022-06-28 06:48:40|12077.4|12075.4|12078.2|12076.2|12078.2|12076.2|12077.2|12075.2|4
1656398930000|2022-06-28 06:48:50|12078.1|12076.1|12076.1|12074.1|12078.6|12076.6|12075.4|12073.4|13
1656398940000|2022-06-28 06:49:00|12075.9|12073.9|12076.2|12074.2|12076.6|12074.6|12075.4|12073.4|11
1656398950000|2022-06-28 06:49:10|12076.3|12074.3|12074.7|12072.7|12076.3|12074.3|12074.1|12072.1|13
1656398960000|2022-06-28 06:49:20|12074.4|12072.4|12074.3|12072.3|12075.3|12073.3|12074.3|12072.3|3
1656398970000|2022-06-28 06:49:30|12074.4|12072.4|12074.8|12072.8|12074.9|12072.9|12074.3|12072.3|1
1656398980000|2022-06-28 06:49:40|12075.4|12073.4|12076.4|12074.4|12076.7|12074.7|12075.1|12073.1|34
1656398990000|2022-06-28 06:49:50|12076.6|12074.6|12077.6|12075.6|12079.2|12077.2|12076.3|12074.3|17
1656399000000|2022-06-28 06:50:00|12077.7|12075.7|12078.9|12076.9|12078.9|12076.9|12076.9|12074.9|5
1656399010000|2022-06-28 06:50:10|12079.1|12077.1|12076.9|12074.9|12079.2|12077.2|12076.9|12074.9|6
1656399020000|2022-06-28 06:50:20|12076.8|12074.8|12076.4|12074.4|12076.8|12074.8|12074.9|12072.9|22
1656399030000|2022-06-28 06:50:30|12076.3|12074.3|12075.8|12073.8|12076.3|12074.3|12075.1|12073.1|10
1656399040000|2022-06-28 06:50:40|12075.7|12073.7|12075.2|12073.2|12076.1|12074.1|12074.9|12072.9|15
1656399050000|2022-06-28 06:50:50|12075.3|12073.3|12073.4|12071.4|12075.3|12073.3|12073.3|12071.3|12
1656399060000|2022-06-28 06:51:00|12073.6|12071.6|12075.2|12073.2|12075.6|12073.6|12071.8|12069.8|41
1656399070000|2022-06-28 06:51:10|12075.8|12073.8|12074.7|12072.7|12076.2|12074.2|12074.1|12072.1|15
1656399080000|2022-06-28 06:51:20|12074.6|12072.6|12073.3|12071.3|12075.1|12073.1|12073.3|12071.3|12
1656399090000|2022-06-28 06:51:30|12073.2|12071.2|12073.7|12071.7|12073.9|12071.9|12072.8|12070.8|3
1656399100000|2022-06-28 06:51:40|12073.6|12071.6|12071.2|12069.2|12073.6|12071.6|12071.1|12069.1|23
1656399110000|2022-06-28 06:51:50|12071.1|12069.1|12071.3|12069.3|12071.6|12069.6|12070.4|12068.4|17
1656399120000|2022-06-28 06:52:00|12071.7|12069.7|12070.4|12068.4|12071.7|12069.7|12069.3|12067.3|31
1656399130000|2022-06-28 06:52:10|12070.6|12068.6|12070.8|12068.8|12071.4|12069.4|12069.8|12067.8|12
1656399140000|2022-06-28 06:52:20|12070.9|12068.9|12069.8|12067.8|12070.9|12068.9|12069.8|12067.8|11
1656399150000|2022-06-28 06:52:30|12069.9|12067.9|12070.2|12068.2|12071.2|12069.2|12069.3|12067.3|78
1656399160000|2022-06-28 06:52:40|12070.3|12068.3|12072.2|12070.2|12072.4|12070.4|12070.3|12068.3|12
1656399170000|2022-06-28 06:52:50|12072.1|12070.1|12071.6|12069.6|12072.1|12070.1|12071.3|12069.3|1
1656399180000|2022-06-28 06:53:00|12071.7|12069.7|12073.4|12071.4|12073.6|12071.6|12071.7|12069.7|5
1656399190000|2022-06-28 06:53:10|12073.2|12071.2|12072.1|12070.1|12073.3|12071.3|12070.9|12068.9|11
1656399200000|2022-06-28 06:53:20|12071.4|12069.4|12072.4|12070.4|12072.6|12070.6|12070.9|12068.9|2
1656399210000|2022-06-28 06:53:30|12072.6|12070.6|12072.2|12070.2|12073.4|12071.4|12072.1|12070.1|13
1656399220000|2022-06-28 06:53:40|12072.3|12070.3|12073.3|12071.3|12073.3|12071.3|12071.8|12069.8|4
1656399230000|2022-06-28 06:53:50|12073.4|12071.4|12075.8|12073.8|12076.1|12074.1|12073.4|12071.4|21
1656399240000|2022-06-28 06:54:00|12075.7|12073.7|12074.9|12072.9|12075.7|12073.7|12074.7|12072.7|2
1656399250000|2022-06-28 06:54:10|12075.1|12073.1|12072.9|12070.9|12075.1|12073.1|12072.7|12070.7|8
1656399260000|2022-06-28 06:54:20|12073.3|12071.3|12073.4|12071.4|12073.4|12071.4|12073.2|12071.2|2
1656399270000|2022-06-28 06:54:30|12073.2|12071.2|12075.1|12073.1|12075.4|12073.4|12072.7|12070.7|15
1656399280000|2022-06-28 06:54:40|12074.9|12072.9|12074.3|12072.3|12075.3|12073.3|12074.3|12072.3|2
1656399290000|2022-06-28 06:54:50|12074.6|12072.6|12072.3|12070.3|12074.6|12072.6|12072.1|12070.1|9
1656399300000|2022-06-28 06:55:00|12072.6|12070.6|12072.9|12070.9|12072.9|12070.9|12071.4|12069.4|11
1656399310000|2022-06-28 06:55:10|12072.7|12070.7|12072.4|12070.4|12072.7|12070.7|12071.9|12069.9|3
1656399320000|2022-06-28 06:55:20|12072.7|12070.7|12072.3|12070.3|12073.7|12071.7|12072.3|12070.3|9
1656399330000|2022-06-28 06:55:30|12072.2|12070.2|12072.3|12070.3|12072.6|12070.6|12071.7|12069.7|10
1656399340000|2022-06-28 06:55:40|12072.4|12070.4|12073.7|12071.7|12073.7|12071.7|12072.3|12070.3|10
1656399350000|2022-06-28 06:55:50|12073.6|12071.6|12073.8|12071.8|12073.9|12071.9|12073.2|12071.2|1
1656399360000|2022-06-28 06:56:00|12073.7|12071.7|12072.6|12070.6|12074.1|12072.1|12072.3|12070.3|14
1656399370000|2022-06-28 06:56:10|12072.4|12070.4|12071.7|12069.7|12072.4|12070.4|12070.8|12068.8|21
1656399380000|2022-06-28 06:56:20|12071.4|12069.4|12070.7|12068.7|12071.7|12069.7|12070.7|12068.7|5
1656399390000|2022-06-28 06:56:30|12070.9|12068.9|12071.6|12069.6|12071.6|12069.6|12070.7|12068.7|8
1656399400000|2022-06-28 06:56:40|12071.8|12069.8|12071.3|12069.3|12072.7|12070.7|12070.7|12068.7|15
1656399410000|2022-06-28 06:56:50|12071.2|12069.2|12069.6|12067.6|12071.2|12069.2|12069.6|12067.6|4
1656399420000|2022-06-28 06:57:00|12070.3|12068.3|12071.2|12069.2|12071.2|12069.2|12069.4|12067.4|11
1656399430000|2022-06-28 06:57:10|12071.1|12069.1|12070.8|12068.8|12071.8|12069.8|12070.8|12068.8|5
1656399440000|2022-06-28 06:57:20|12070.7|12068.7|12070.7|12068.7|12071.8|12069.8|12070.7|12068.7|4
1656399450000|2022-06-28 06:57:30|12070.6|12068.6|12071.1|12069.1|12071.1|12069.1|12070.4|12068.4|1
1656399460000|2022-06-28 06:57:40|12070.9|12068.9|12071.9|12069.9|12072.2|12070.2|12070.9|12068.9|5
1656399470000|2022-06-28 06:57:50|12071.6|12069.6|12070.8|12068.8|12071.6|12069.6|12070.4|12068.4|0
1656399480000|2022-06-28 06:58:00|12071.1|12069.1|12069.9|12067.9|12071.1|12069.1|12069.9|12067.9|2
1656399490000|2022-06-28 06:58:10|12069.7|12067.7|12068.7|12066.7|12069.9|12067.9|12068.4|12066.4|10
1656399500000|2022-06-28 06:58:20|12068.8|12066.8|12068.3|12066.3|12069.3|12067.3|12068.1|12066.1|7
1656399510000|2022-06-28 06:58:30|12068.2|12066.2|12066.3|12064.3|12068.2|12066.2|12064.6|12062.6|39
1656399520000|2022-06-28 06:58:40|12066.2|12064.2|12068.2|12066.2|12068.3|12066.3|12066.2|12064.2|8
1656399530000|2022-06-28 06:58:50|12068.1|12066.1|12066.8|12064.8|12068.9|12066.9|12066.3|12064.3|11
1656399540000|2022-06-28 06:59:00|12066.6|12064.6|12068.3|12066.3|12068.4|12066.4|12065.1|12063.1|29
1656399550000|2022-06-28 06:59:10|12068.4|12066.4|12068.3|12066.3|12068.7|12066.7|12067.9|12065.9|3
1656399560000|2022-06-28 06:59:20|12068.6|12066.6|12067.3|12065.3|12068.7|12066.7|12067.3|12065.3|6
1656399570000|2022-06-28 06:59:30|12067.4|12065.4|12066.3|12064.3|12067.9|12065.9|12065.7|12063.7|7
1656399580000|2022-06-28 06:59:40|12066.4|12064.4|12068.4|12066.4|12068.4|12066.4|12066.3|12064.3|14
1656399590000|2022-06-28 06:59:50|12068.3|12066.3|12066.6|12064.6|12068.3|12066.3|12066.4|12064.4|5
1656399600000|2022-06-28 07:00:00|12066.8|12064.8|12072.2|12070.2|12072.3|12070.3|12066.8|12064.8|74
1656399610000|2022-06-28 07:00:10|12072.3|12070.3|12073.4|12071.4|12074.1|12072.1|12072.3|12070.3|42
1656399620000|2022-06-28 07:00:20|12073.8|12071.8|12077.8|12075.8|12079.2|12077.2|12071.9|12069.9|100
1656399630000|2022-06-28 07:00:30|12077.9|12075.9|12081.3|12079.3|12081.3|12079.3|12077.3|12075.3|103
1656399640000|2022-06-28 07:00:40|12081.4|12079.4|12081.2|12079.2|12082.6|12080.6|12079.2|12077.2|56
1656399650000|2022-06-28 07:00:50|12081.3|12079.3|12087.8|12085.8|12089.6|12087.6|12081.3|12079.3|133
1656399660000|2022-06-28 07:01:00|12087.9|12085.9|12083.2|12081.2|12087.9|12085.9|12083.1|12081.1|70
1656399670000|2022-06-28 07:01:10|12083.1|12081.1|12084.6|12082.6|12084.9|12082.9|12082.3|12080.3|20
1656399680000|2022-06-28 07:01:20|12084.4|12082.4|12085.9|12083.9|12086.7|12084.7|12084.4|12082.4|35
1656399690000|2022-06-28 07:01:30|12085.8|12083.8|12083.4|12081.4|12087.8|12085.8|12083.3|12081.3|25
1656399700000|2022-06-28 07:01:40|12083.6|12081.6|12083.2|12081.2|12084.8|12082.8|12082.6|12080.6|27
1656399710000|2022-06-28 07:01:50|12083.1|12081.1|12082.4|12080.4|12084.8|12082.8|12082.4|12080.4|14
1656399720000|2022-06-28 07:02:00|12082.3|12080.3|12078.1|12076.1|12082.3|12080.3|12077.4|12075.4|40
1656399730000|2022-06-28 07:02:10|12077.8|12075.8|12080.8|12078.8|12080.9|12078.9|12077.3|12075.3|30
1656399740000|2022-06-28 07:02:20|12080.9|12078.9|12082.7|12080.7|12082.7|12080.7|12080.7|12078.7|15
1656399750000|2022-06-28 07:02:30|12083.1|12081.1|12083.1|12081.1|12084.1|12082.1|12081.6|12079.6|27
1656399760000|2022-06-28 07:02:40|12083.2|12081.2|12082.1|12080.1|12084.6|12082.6|12080.3|12078.3|44
1656399770000|2022-06-28 07:02:50|12082.2|12080.2|12082.8|12080.8|12082.8|12080.8|12080.8|12078.8|4
1656399780000|2022-06-28 07:03:00|12082.6|12080.6|12079.6|12077.6|12082.6|12080.6|12079.3|12077.3|29
1656399790000|2022-06-28 07:03:10|12078.7|12076.7|12081.8|12079.8|12082.3|12080.3|12078.7|12076.7|28
1656399800000|2022-06-28 07:03:20|12081.4|12079.4|12079.6|12077.6|12081.7|12079.7|12078.9|12076.9|11
1656399810000|2022-06-28 07:03:30|12079.7|12077.7|12080.4|12078.4|12081.4|12079.4|12078.9|12076.9|13
1656399820000|2022-06-28 07:03:40|12080.3|12078.3|12076.9|12074.9|12080.6|12078.6|12075.8|12073.8|35
1656399830000|2022-06-28 07:03:50|12077.1|12075.1|12078.2|12076.2|12078.2|12076.2|12076.4|12074.4|12
1656399840000|2022-06-28 07:04:00|12078.7|12076.7|12078.4|12076.4|12079.4|12077.4|12077.2|12075.2|11
1656399850000|2022-06-28 07:04:10|12078.3|12076.3|12079.3|12077.3|12080.7|12078.7|12078.2|12076.2|10
1656399860000|2022-06-28 07:04:20|12078.7|12076.7|12079.3|12077.3|12079.6|12077.6|12077.7|12075.7|7
1656399870000|2022-06-28 07:04:30|12079.4|12077.4|12078.6|12076.6|12080.1|12078.1|12078.4|12076.4|7
1656399880000|2022-06-28 07:04:40|12078.1|12076.1|12077.4|12075.4|12078.9|12076.9|12077.4|12075.4|8
1656399890000|2022-06-28 07:04:50|12077.3|12075.3|12078.2|12076.2|12078.7|12076.7|12076.4|12074.4|23
1656399900000|2022-06-28 07:05:00|12078.3|12076.3|12078.3|12076.3|12079.9|12077.9|12076.2|12074.2|26
1656399910000|2022-06-28 07:05:10|12078.4|12076.4|12079.3|12077.3|12080.1|12078.1|12078.1|12076.1|13
1656399920000|2022-06-28 07:05:20|12079.9|12077.9|12078.9|12076.9|12080.1|12078.1|12078.6|12076.6|7
1656399930000|2022-06-28 07:05:30|12079.2|12077.2|12076.8|12074.8|12079.8|12077.8|12076.3|12074.3|19
1656399940000|2022-06-28 07:05:40|12076.6|12074.6|12077.4|12075.4|12078.7|12076.7|12076.6|12074.6|14
1656399950000|2022-06-28 07:05:50|12077.8|12075.8|12076.8|12074.8|12078.1|12076.1|12076.7|12074.7|11
1656399960000|2022-06-28 07:06:00|12076.9|12074.9|12076.7|12074.7|12076.9|12074.9|12073.2|12071.2|49
1656399970000|2022-06-28 07:06:10|12076.6|12074.6|12079.8|12077.8|12082.3|12080.3|12076.6|12074.6|36
1656399980000|2022-06-28 07:06:20|12079.6|12077.6|12079.6|12077.6|12080.2|12078.2|12078.7|12076.7|6
1656399990000|2022-06-28 07:06:30|12080.8|12078.8|12081.6|12079.6|12082.1|12080.1|12079.1|12077.1|40
1656400000000|2022-06-28 07:06:40|12081.7|12079.7|12080.3|12078.3|12082.2|12080.2|12079.2|12077.2|16
1656400010000|2022-06-28 07:06:50|12080.4|12078.4|12082.9|12080.9|12083.4|12081.4|12079.9|12077.9|26
1656400020000|2022-06-28 07:07:00|12081.8|12079.8|12080.7|12078.7|12082.9|12080.9|12080.6|12078.6|36
1656400030000|2022-06-28 07:07:10|12080.8|12078.8|12079.2|12077.2|12081.1|12079.1|12078.4|12076.4|27
1656400040000|2022-06-28 07:07:20|12079.1|12077.1|12078.7|12076.7|12079.9|12077.9|12076.2|12074.2|54
1656400050000|2022-06-28 07:07:30|12078.6|12076.6|12080.7|12078.7|12081.2|12079.2|12078.6|12076.6|13
1656400060000|2022-06-28 07:07:40|12080.8|12078.8|12080.6|12078.6|12081.3|12079.3|12079.2|12077.2|10
1656400070000|2022-06-28 07:07:50|12080.7|12078.7|12079.8|12077.8|12081.8|12079.8|12079.6|12077.6|10
1656400080000|2022-06-28 07:08:00|12079.7|12077.7|12079.9|12077.9|12080.8|12078.8|12078.6|12076.6|10
1656400090000|2022-06-28 07:08:10|12079.8|12077.8|12080.3|12078.3|12080.4|12078.4|12079.6|12077.6|9
1656400100000|2022-06-28 07:08:20|12080.2|12078.2|12079.4|12077.4|12080.3|12078.3|12078.6|12076.6|4
1656400110000|2022-06-28 07:08:30|12079.3|12077.3|12081.1|12079.1|12081.9|12079.9|12079.3|12077.3|5
1656400120000|2022-06-28 07:08:40|12081.2|12079.2|12081.4|12079.4|12081.7|12079.7|12080.6|12078.6|11
1656400130000|2022-06-28 07:08:50|12081.3|12079.3|12082.3|12080.3|12082.8|12080.8|12081.3|12079.3|7
1656400140000|2022-06-28 07:09:00|12082.4|12080.4|12083.8|12081.8|12085.4|12083.4|12082.3|12080.3|59
1656400150000|2022-06-28 07:09:10|12084.1|12082.1|12082.9|12080.9|12084.6|12082.6|12082.9|12080.9|16
1656400160000|2022-06-28 07:09:20|12082.6|12080.6|12083.3|12081.3|12084.9|12082.9|12081.8|12079.8|30
1656400170000|2022-06-28 07:09:30|12083.4|12081.4|12085.1|12083.1|12085.2|12083.2|12083.2|12081.2|49
1656400180000|2022-06-28 07:09:40|12085.2|12083.2|12081.3|12079.3|12085.2|12083.2|12080.3|12078.3|27
1656400190000|2022-06-28 07:09:50|12081.9|12079.9|12081.4|12079.4|12081.9|12079.9|12080.6|12078.6|2
1656400200000|2022-06-28 07:10:00|12081.3|12079.3|12083.7|12081.7|12084.3|12082.3|12079.8|12077.8|19
1656400210000|2022-06-28 07:10:10|12083.6|12081.6|12082.6|12080.6|12083.8|12081.8|12081.6|12079.6|47
1656400220000|2022-06-28 07:10:20|12082.1|12080.1|12082.3|12080.3|12083.3|12081.3|12081.7|12079.7|11
1656400230000|2022-06-28 07:10:30|12082.8|12080.8|12082.8|12080.8|12083.9|12081.9|12082.8|12080.8|21
1656400240000|2022-06-28 07:10:40|12082.7|12080.7|12084.3|12082.3|12084.3|12082.3|12082.3|12080.3|12
1656400250000|2022-06-28 07:10:50|12084.2|12082.2|12085.2|12083.2|12086.1|12084.1|12083.8|12081.8|25
1656400260000|2022-06-28 07:11:00|12085.1|12083.1|12092.4|12090.4|12092.4|12090.4|12084.4|12082.4|243
1656400270000|2022-06-28 07:11:10|12092.2|12090.2|12101.7|12099.7|12106.6|12104.6|12090.8|12088.8|349
1656400280000|2022-06-28 07:11:20|12101.8|12099.8|12101.2|12099.2|12104.2|12102.2|12100.6|12098.6|76
1656400290000|2022-06-28 07:11:30|12101.3|12099.3|12102.3|12100.3|12102.8|12100.8|12100.8|12098.8|60
1656400300000|2022-06-28 07:11:40|12102.8|12100.8|12103.1|12101.1|12104.3|12102.3|12102.6|12100.6|28
1656400310000|2022-06-28 07:11:50|12102.9|12100.9|12102.2|12100.2|12105.3|12103.3|12102.2|12100.2|47
1656400320000|2022-06-28 07:12:00|12102.1|12100.1|12104.3|12102.3|12105.8|12103.8|12102.1|12100.1|53
1656400330000|2022-06-28 07:12:10|12104.8|12102.8|12106.1|12104.1|12106.9|12104.9|12103.6|12101.6|50
1656400340000|2022-06-28 07:12:20|12105.9|12103.9|12112.9|12110.9|12113.1|12111.1|12105.6|12103.6|203
1656400350000|2022-06-28 07:12:30|12113.9|12111.9|12114.7|12112.7|12116.2|12114.2|12111.9|12109.9|135
1656400360000|2022-06-28 07:12:40|12114.8|12112.8|12114.3|12112.3|12114.8|12112.8|12112.6|12110.6|81
1656400370000|2022-06-28 07:12:50|12114.2|12112.2|12119.9|12117.9|12124.9|12122.9|12113.9|12111.9|438
1656400380000|2022-06-28 07:13:00|12119.6|12117.6|12121.1|12119.1|12122.3|12120.3|12118.8|12116.8|78
1656400390000|2022-06-28 07:13:10|12120.9|12118.9|12119.9|12117.9|12122.4|12120.4|12119.8|12117.8|55
1656400400000|2022-06-28 07:13:20|12120.2|12118.2|12119.2|12117.2|12121.6|12119.6|12117.7|12115.7|95
1656400410000|2022-06-28 07:13:30|12119.3|12117.3|12120.6|12118.6|12120.8|12118.8|12115.1|12113.1|62
1656400420000|2022-06-28 07:13:40|12120.3|12118.3|12121.4|12119.4|12122.1|12120.1|12119.8|12117.8|28
1656400430000|2022-06-28 07:13:50|12119.9|12117.9|12121.4|12119.4|12121.8|12119.8|12119.9|12117.9|26
1656400440000|2022-06-28 07:14:00|12121.3|12119.3|12122.7|12120.7|12124.4|12122.4|12121.3|12119.3|38
1656400450000|2022-06-28 07:14:10|12122.6|12120.6|12119.2|12117.2|12123.3|12121.3|12119.2|12117.2|25
1656400460000|2022-06-28 07:14:20|12119.6|12117.6|12121.1|12119.1|12121.1|12119.1|12119.2|12117.2|27
1656400470000|2022-06-28 07:14:30|12122.6|12120.6|12119.1|12117.1|12122.7|12120.7|12118.7|12116.7|66
1656400480000|2022-06-28 07:14:40|12118.9|12116.9|12117.8|12115.8|12118.9|12116.9|12117.6|12115.6|27
1656400490000|2022-06-28 07:14:50|12117.7|12115.7|12115.1|12113.1|12117.8|12115.8|12114.6|12112.6|34
1656400500000|2022-06-28 07:15:00|12114.6|12112.6|12112.8|12110.8|12117.6|12115.6|12112.8|12110.8|42
1656400510000|2022-06-28 07:15:10|12112.9|12110.9|12111.6|12109.6|12112.9|12110.9|12110.1|12108.1|69
1656400520000|2022-06-28 07:15:20|12111.7|12109.7|12111.8|12109.8|12112.7|12110.7|12110.2|12108.2|25
1656400530000|2022-06-28 07:15:30|12111.9|12109.9|12108.9|12106.9|12112.8|12110.8|12108.3|12106.3|49
1656400540000|2022-06-28 07:15:40|12108.8|12106.8|12107.8|12105.8|12109.2|12107.2|12105.9|12103.9|142
1656400550000|2022-06-28 07:15:50|12108.1|12106.1|12106.8|12104.8|12109.3|12107.3|12106.1|12104.1|27
1656400560000|2022-06-28 07:16:00|12106.7|12104.7|12101.6|12099.6|12106.9|12104.9|12101.6|12099.6|89
1656400570000|2022-06-28 07:16:10|12101.8|12099.8|12103.3|12101.3|12106.2|12104.2|12101.3|12099.3|52
1656400580000|2022-06-28 07:16:20|12103.4|12101.4|12103.8|12101.8|12104.2|12102.2|12102.9|12100.9|18
1656400590000|2022-06-28 07:16:30|12103.9|12101.9|12105.4|12103.4|12106.6|12104.6|12103.8|12101.8|28
1656400600000|2022-06-28 07:16:40|12105.6|12103.6|12103.8|12101.8|12105.8|12103.8|12102.9|12100.9|43
1656400610000|2022-06-28 07:16:50|12103.7|12101.7|12105.2|12103.2|12106.1|12104.1|12102.8|12100.8|33
1656400620000|2022-06-28 07:17:00|12104.3|12102.3|12104.3|12102.3|12105.1|12103.1|12102.8|12100.8|23
1656400630000|2022-06-28 07:17:10|12104.4|12102.4|12105.6|12103.6|12105.6|12103.6|12102.6|12100.6|16
1656400640000|2022-06-28 07:17:20|12105.4|12103.4|12109.1|12107.1|12109.3|12107.3|12105.4|12103.4|62
1656400650000|2022-06-28 07:17:30|12109.2|12107.2|12108.1|12106.1|12109.6|12107.6|12107.1|12105.1|22
1656400660000|2022-06-28 07:17:40|12108.2|12106.2|12106.7|12104.7|12108.4|12106.4|12105.7|12103.7|18
1656400670000|2022-06-28 07:17:50|12106.6|12104.6|12108.8|12106.8|12109.4|12107.4|12105.8|12103.8|22
1656400680000|2022-06-28 07:18:00|12108.7|12106.7|12108.6|12106.6|12109.1|12107.1|12106.3|12104.3|27
1656400690000|2022-06-28 07:18:10|12108.1|12106.1|12108.7|12106.7|12109.8|12107.8|12108.1|12106.1|15
1656400700000|2022-06-28 07:18:20|12108.6|12106.6|12105.1|12103.1|12108.8|12106.8|12104.3|12102.3|18
1656400710000|2022-06-28 07:18:30|12106.1|12104.1|12105.3|12103.3|12106.6|12104.6|12105.3|12103.3|8
1656400720000|2022-06-28 07:18:40|12106.6|12104.6|12105.9|12103.9|12107.4|12105.4|12105.9|12103.9|6
1656400730000|2022-06-28 07:18:50|12105.8|12103.8|12105.1|12103.1|12106.1|12104.1|12103.7|12101.7|22
1656400740000|2022-06-28 07:19:00|12104.7|12102.7|12102.6|12100.6|12104.7|12102.7|12101.9|12099.9|21
1656400750000|2022-06-28 07:19:10|12102.7|12100.7|12102.9|12100.9|12103.8|12101.8|12102.4|12100.4|19
1656400760000|2022-06-28 07:19:20|12103.1|12101.1|12102.1|12100.1|12103.8|12101.8|12101.4|12099.4|16
1656400770000|2022-06-28 07:19:30|12102.2|12100.2|12100.4|12098.4|12102.2|12100.2|12099.9|12097.9|36
1656400780000|2022-06-28 07:19:40|12100.2|12098.2|12099.6|12097.6|12100.6|12098.6|12098.6|12096.6|40
1656400790000|2022-06-28 07:19:50|12100.6|12098.6|12096.2|12094.2|12101.2|12099.2|12095.6|12093.6|68
1656400800000|2022-06-28 07:20:00|12095.9|12093.9|12097.9|12095.9|12098.8|12096.8|12095.8|12093.8|42
1656400810000|2022-06-28 07:20:10|12098.1|12096.1|12098.4|12096.4|12099.2|12097.2|12097.4|12095.4|32
1656400820000|2022-06-28 07:20:20|12097.9|12095.9|12095.3|12093.3|12098.1|12096.1|12095.3|12093.3|37
1656400830000|2022-06-28 07:20:30|12095.4|12093.4|12089.7|12087.7|12095.6|12093.6|12089.3|12087.3|73
1656400840000|2022-06-28 07:20:40|12089.8|12087.8|12085.6|12083.6|12089.8|12087.8|12083.9|12081.9|123
1656400850000|2022-06-28 07:20:50|12085.2|12083.2|12087.6|12085.6|12087.6|12085.6|12084.4|12082.4|62
1656400860000|2022-06-28 07:21:00|12088.3|12086.3|12089.6|12087.6|12090.1|12088.1|12086.9|12084.9|34
1656400870000|2022-06-28 07:21:10|12089.2|12087.2|12088.4|12086.4|12089.8|12087.8|12086.8|12084.8|26
1656400880000|2022-06-28 07:21:20|12088.3|12086.3|12085.7|12083.7|12088.7|12086.7|12085.7|12083.7|18
1656400890000|2022-06-28 07:21:30|12085.8|12083.8|12084.6|12082.6|12085.9|12083.9|12083.9|12081.9|15
1656400900000|2022-06-28 07:21:40|12084.9|12082.9|12086.3|12084.3|12086.8|12084.8|12083.9|12081.9|16
1656400910000|2022-06-28 07:21:50|12085.9|12083.9|12087.4|12085.4|12087.4|12085.4|12085.6|12083.6|9
1656400920000|2022-06-28 07:22:00|12087.2|12085.2|12088.4|12086.4|12088.6|12086.6|12086.2|12084.2|30
1656400930000|2022-06-28 07:22:10|12088.6|12086.6|12085.9|12083.9|12088.9|12086.9|12085.9|12083.9|30
1656400940000|2022-06-28 07:22:20|12086.1|12084.1|12083.9|12081.9|12086.4|12084.4|12083.8|12081.8|49
1656400950000|2022-06-28 07:22:30|12084.9|12082.9|12083.9|12081.9|12084.9|12082.9|12083.2|12081.2|39
1656400960000|2022-06-28 07:22:40|12083.8|12081.8|12084.1|12082.1|12084.8|12082.8|12083.8|12081.8|19
1656400970000|2022-06-28 07:22:50|12084.3|12082.3|12076.7|12074.7|12084.6|12082.6|12074.9|12072.9|149
1656400980000|2022-06-28 07:23:00|12076.8|12074.8|12077.1|12075.1|12077.9|12075.9|12075.4|12073.4|51
1656400990000|2022-06-28 07:23:10|12076.9|12074.9|12077.3|12075.3|12078.7|12076.7|12076.3|12074.3|18
1656401000000|2022-06-28 07:23:20|12077.4|12075.4|12079.6|12077.6|12079.6|12077.6|12076.3|12074.3|31
1656401010000|2022-06-28 07:23:30|12079.4|12077.4|12078.8|12076.8|12080.8|12078.8|12078.3|12076.3|38
1656401020000|2022-06-28 07:23:40|12079.3|12077.3|12081.7|12079.7|12081.7|12079.7|12078.9|12076.9|19
1656401030000|2022-06-28 07:23:50|12081.8|12079.8|12080.7|12078.7|12082.1|12080.1|12080.4|12078.4|11
1656401040000|2022-06-28 07:24:00|12080.6|12078.6|12076.1|12074.1|12080.6|12078.6|12076.1|12074.1|40
1656401050000|2022-06-28 07:24:10|12076.9|12074.9|12075.6|12073.6|12076.9|12074.9|12074.9|12072.9|18
1656401060000|2022-06-28 07:24:20|12075.7|12073.7|12075.9|12073.9|12076.7|12074.7|12074.7|12072.7|17
1656401070000|2022-06-28 07:24:30|12075.8|12073.8|12074.2|12072.2|12076.7|12074.7|12072.4|12070.4|48
1656401080000|2022-06-28 07:24:40|12074.3|12072.3|12080.1|12078.1|12080.1|12078.1|12073.6|12071.6|45
1656401090000|2022-06-28 07:24:50|12080.6|12078.6|12081.7|12079.7|12084.2|12082.2|12080.3|12078.3|89
1656401100000|2022-06-28 07:25:00|12081.8|12079.8|12080.9|12078.9|12081.9|12079.9|12079.7|12077.7|32
1656401110000|2022-06-28 07:25:10|12080.3|12078.3|12079.7|12077.7|12080.8|12078.8|12078.3|12076.3|21
1656401120000|2022-06-28 07:25:20|12079.6|12077.6|12081.3|12079.3|12081.3|12079.3|12079.3|12077.3|6
1656401130000|2022-06-28 07:25:30|12081.4|12079.4|12078.8|12076.8|12081.6|12079.6|12076.4|12074.4|67
1656401140000|2022-06-28 07:25:40|12078.7|12076.7|12081.3|12079.3|12081.4|12079.4|12077.8|12075.8|11
1656401150000|2022-06-28 07:25:50|12081.8|12079.8|12078.2|12076.2|12082.1|12080.1|12077.7|12075.7|9
1656401160000|2022-06-28 07:26:00|12078.3|12076.3|12077.1|12075.1|12079.1|12077.1|12076.3|12074.3|19
1656401170000|2022-06-28 07:26:10|12076.9|12074.9|12077.3|12075.3|12079.6|12077.6|12076.9|12074.9|11
1656401180000|2022-06-28 07:26:20|12077.4|12075.4|12077.4|12075.4|12078.6|12076.6|12076.8|12074.8|2
1656401190000|2022-06-28 07:26:30|12077.3|12075.3|12075.3|12073.3|12077.8|12075.8|12073.6|12071.6|21
1656401200000|2022-06-28 07:26:40|12075.2|12073.2|12072.9|12070.9|12075.3|12073.3|12072.7|12070.7|33
1656401210000|2022-06-28 07:26:50|12073.1|12071.1|12076.1|12074.1|12076.2|12074.2|12072.8|12070.8|16
1656401220000|2022-06-28 07:27:00|12075.9|12073.9|12079.8|12077.8|12080.3|12078.3|12075.8|12073.8|12
1656401230000|2022-06-28 07:27:10|12079.7|12077.7|12069.3|12067.3|12079.8|12077.8|12069.3|12067.3|73
1656401240000|2022-06-28 07:27:20|12069.4|12067.4|12064.6|12062.6|12071.8|12069.8|12064.2|12062.2|105
1656401250000|2022-06-28 07:27:30|12063.4|12061.4|12061.4|12059.4|12064.1|12062.1|12060.8|12058.8|83
1656401260000|2022-06-28 07:27:40|12061.2|12059.2|12061.1|12059.1|12064.1|12062.1|12060.9|12058.9|35
1656401270000|2022-06-28 07:27:50|12060.8|12058.8|12059.4|12057.4|12061.4|12059.4|12059.3|12057.3|56
1656401280000|2022-06-28 07:28:00|12059.7|12057.7|12057.2|12055.2|12060.1|12058.1|12055.4|12053.4|53
1656401290000|2022-06-28 07:28:10|12056.3|12054.3|12053.8|12051.8|12058.3|12056.3|12053.3|12051.3|96
1656401300000|2022-06-28 07:28:20|12054.1|12052.1|12051.7|12049.7|12056.6|12054.6|12051.7|12049.7|59
1656401310000|2022-06-28 07:28:30|12051.6|12049.6|12054.1|12052.1|12054.8|12052.8|12051.6|12049.6|42
1656401320000|2022-06-28 07:28:40|12054.7|12052.7|12055.2|12053.2|12057.1|12055.1|12054.7|12052.7|96
1656401330000|2022-06-28 07:28:50|12055.3|12053.3|12055.7|12053.7|12055.9|12053.9|12053.1|12051.1|30
1656401340000|2022-06-28 07:29:00|12055.6|12053.6|12058.1|12056.1|12059.9|12057.9|12055.6|12053.6|53
1656401350000|2022-06-28 07:29:10|12057.8|12055.8|12057.8|12055.8|12059.3|12057.3|12055.8|12053.8|39
1656401360000|2022-06-28 07:29:20|12057.4|12055.4|12058.6|12056.6|12058.6|12056.6|12055.6|12053.6|29
1656401370000|2022-06-28 07:29:30|12058.1|12056.1|12053.8|12051.8|12058.3|12056.3|12053.8|12051.8|13
1656401380000|2022-06-28 07:29:40|12053.9|12051.9|12055.6|12053.6|12056.1|12054.1|12052.8|12050.8|86
1656401390000|2022-06-28 07:29:50|12055.7|12053.7|12057.2|12055.2|12057.4|12055.4|12055.6|12053.6|11
1656401400000|2022-06-28 07:30:00|12057.3|12055.3|12053.9|12051.9|12057.4|12055.4|12053.6|12051.6|47
1656401410000|2022-06-28 07:30:10|12053.8|12051.8|12053.1|12051.1|12054.4|12052.4|12052.9|12050.9|24
1656401420000|2022-06-28 07:30:20|12052.6|12050.6|12052.9|12050.9|12053.1|12051.1|12051.8|12049.8|18
1656401430000|2022-06-28 07:30:30|12052.8|12050.8|12051.9|12049.9|12053.8|12051.8|12051.9|12049.9|24
1656401440000|2022-06-28 07:30:40|12051.3|12049.3|12048.9|12046.9|12051.3|12049.3|12047.6|12045.6|109
1656401450000|2022-06-28 07:30:50|12048.8|12046.8|12050.3|12048.3|12050.3|12048.3|12047.4|12045.4|50
1656401460000|2022-06-28 07:31:00|12050.2|12048.2|12046.6|12044.6|12050.8|12048.8|12043.9|12041.9|73
1656401470000|2022-06-28 07:31:10|12046.4|12044.4|12051.9|12049.9|12051.9|12049.9|12045.1|12043.1|81
1656401480000|2022-06-28 07:31:20|12051.7|12049.7|12050.6|12048.6|12051.8|12049.8|12048.2|12046.2|87
1656401490000|2022-06-28 07:31:30|12050.7|12048.7|12044.1|12042.1|12050.7|12048.7|12043.9|12041.9|55
1656401500000|2022-06-28 07:31:40|12043.8|12041.8|12041.6|12039.6|12043.8|12041.8|12038.4|12036.4|165
1656401510000|2022-06-28 07:31:50|12041.4|12039.4|12042.4|12040.4|12043.9|12041.9|12041.4|12039.4|34
1656401520000|2022-06-28 07:32:00|12042.8|12040.8|12040.8|12038.8|12042.8|12040.8|12039.8|12037.8|38
1656401530000|2022-06-28 07:32:10|12040.7|12038.7|12040.3|12038.3|12041.4|12039.4|12039.4|12037.4|18
1656401540000|2022-06-28 07:32:20|12039.8|12037.8|12043.9|12041.9|12044.4|12042.4|12039.8|12037.8|44
1656401550000|2022-06-28 07:32:30|12043.8|12041.8|12046.8|12044.8|12047.2|12045.2|12043.7|12041.7|53
1656401560000|2022-06-28 07:32:40|12046.3|12044.3|12045.7|12043.7|12046.8|12044.8|12044.7|12042.7|34
1656401570000|2022-06-28 07:32:50|12046.2|12044.2|12044.6|12042.6|12046.6|12044.6|12042.8|12040.8|39
1656401580000|2022-06-28 07:33:00|12044.4|12042.4|12045.1|12043.1|12045.9|12043.9|12044.2|12042.2|14
1656401590000|2022-06-28 07:33:10|12045.2|12043.2|12046.8|12044.8|12046.9|12044.9|12045.1|12043.1|16
1656401600000|2022-06-28 07:33:20|12046.9|12044.9|12040.6|12038.6|12046.9|12044.9|12040.6|12038.6|44
1656401610000|2022-06-28 07:33:30|12040.7|12038.7|12040.7|12038.7|12040.9|12038.9|12038.7|12036.7|26
1656401620000|2022-06-28 07:33:40|12040.6|12038.6|12038.2|12036.2|12040.8|12038.8|12036.9|12034.9|61
1656401630000|2022-06-28 07:33:50|12038.1|12036.1|12038.9|12036.9|12038.9|12036.9|12036.7|12034.7|20
1656401640000|2022-06-28 07:34:00|12039.2|12037.2|12035.3|12033.3|12041.1|12039.1|12034.8|12032.8|102
1656401650000|2022-06-28 07:34:10|12035.4|12033.4|12034.7|12032.7|12035.9|12033.9|12034.3|12032.3|57
1656401660000|2022-06-28 07:34:20|12035.6|12033.6|12041.3|12039.3|12041.3|12039.3|12035.4|12033.4|98
1656401670000|2022-06-28 07:34:30|12041.1|12039.1|12041.7|12039.7|12042.3|12040.3|12040.9|12038.9|34
1656401680000|2022-06-28 07:34:40|12041.6|12039.6|12039.4|12037.4|12041.6|12039.6|12038.9|12036.9|32
1656401690000|2022-06-28 07:34:50|12039.3|12037.3|12041.1|12039.1|12041.6|12039.6|12037.8|12035.8|40
1656401700000|2022-06-28 07:35:00|12041.2|12039.2|12044.2|12042.2|12044.2|12042.2|12038.9|12036.9|23
1656401710000|2022-06-28 07:35:10|12044.1|12042.1|12042.4|12040.4|12044.1|12042.1|12041.4|12039.4|31
1656401720000|2022-06-28 07:35:20|12042.8|12040.8|12042.6|12040.6|12043.4|12041.4|12041.9|12039.9|22
1656401730000|2022-06-28 07:35:30|12041.4|12039.4|12039.6|12037.6|12041.4|12039.4|12039.4|12037.4|20
1656401740000|2022-06-28 07:35:40|12038.7|12036.7|12037.8|12035.8|12038.9|12036.9|12035.7|12033.7|36
1656401750000|2022-06-28 07:35:50|12038.7|12036.7|12038.3|12036.3|12039.3|12037.3|12036.8|12034.8|17
1656401760000|2022-06-28 07:36:00|12038.2|12036.2|12041.1|12039.1|12041.3|12039.3|12037.6|12035.6|21
1656401770000|2022-06-28 07:36:10|12040.6|12038.6|12036.8|12034.8|12040.6|12038.6|12035.4|12033.4|19
1656401780000|2022-06-28 07:36:20|12036.7|12034.7|12037.6|12035.6|12037.7|12035.7|12035.7|12033.7|15
1656401790000|2022-06-28 07:36:30|12037.8|12035.8|12036.3|12034.3|12038.9|12036.9|12035.9|12033.9|22
1656401800000|2022-06-28 07:36:40|12035.9|12033.9|12036.7|12034.7|12036.7|12034.7|12035.7|12033.7|5
1656401810000|2022-06-28 07:36:50|12036.6|12034.6|12041.3|12039.3|12041.9|12039.9|12036.2|12034.2|37
1656401820000|2022-06-28 07:37:00|12040.8|12038.8|12042.4|12040.4|12044.3|12042.3|12040.2|12038.2|25
1656401830000|2022-06-28 07:37:10|12042.3|12040.3|12044.6|12042.6|12044.6|12042.6|12042.3|12040.3|37
1656401840000|2022-06-28 07:37:20|12043.6|12041.6|12049.4|12047.4|12049.4|12047.4|12042.7|12040.7|73
1656401850000|2022-06-28 07:37:30|12049.1|12047.1|12049.3|12047.3|12049.9|12047.9|12046.8|12044.8|64
1656401860000|2022-06-28 07:37:40|12048.9|12046.9|12046.7|12044.7|12049.2|12047.2|12045.1|12043.1|39
1656401870000|2022-06-28 07:37:50|12046.6|12044.6|12046.9|12044.9|12047.7|12045.7|12045.2|12043.2|50
1656401880000|2022-06-28 07:38:00|12046.1|12044.1|12046.7|12044.7|12047.4|12045.4|12045.6|12043.6|17
1656401890000|2022-06-28 07:38:10|12046.8|12044.8|12043.6|12041.6|12047.2|12045.2|12043.1|12041.1|23
1656401900000|2022-06-28 07:38:20|12043.7|12041.7|12043.6|12041.6|12045.7|12043.7|12043.2|12041.2|11
1656401910000|2022-06-28 07:38:30|12043.7|12041.7|12044.9|12042.9|12044.9|12042.9|12043.6|12041.6|7
1656401920000|2022-06-28 07:38:40|12045.1|12043.1|12043.7|12041.7|12045.1|12043.1|12043.3|12041.3|15
1656401930000|2022-06-28 07:38:50|12041.2|12039.2|12039.7|12037.7|12041.4|12039.4|12039.4|12037.4|66
1656401940000|2022-06-28 07:39:00|12039.9|12037.9|12036.8|12034.8|12039.9|12037.9|12036.7|12034.7|25
1656401950000|2022-06-28 07:39:10|12037.1|12035.1|12041.4|12039.4|12041.4|12039.4|12037.1|12035.1|23
1656401960000|2022-06-28 07:39:20|12041.3|12039.3|12037.6|12035.6|12041.3|12039.3|12037.4|12035.4|11
1656401970000|2022-06-28 07:39:30|12037.7|12035.7|12036.6|12034.6|12038.6|12036.6|12035.9|12033.9|26
1656401980000|2022-06-28 07:39:40|12036.4|12034.4|12033.1|12031.1|12036.4|12034.4|12031.3|12029.3|65
1656401990000|2022-06-28 07:39:50|12032.8|12030.8|12031.3|12029.3|12033.1|12031.1|12030.3|12028.3|61
1656402000000|2022-06-28 07:40:00|12032.1|12030.1|12033.3|12031.3|12036.6|12034.6|12032.1|12030.1|39
1656402010000|2022-06-28 07:40:10|12033.2|12031.2|12034.6|12032.6|12034.8|12032.8|12030.2|12028.2|44
1656402020000|2022-06-28 07:40:20|12034.7|12032.7|12034.7|12032.7|12034.8|12032.8|12032.8|12030.8|25
1656402030000|2022-06-28 07:40:30|12035.8|12033.8|12039.8|12037.8|12039.9|12037.9|12035.8|12033.8|26
1656402040000|2022-06-28 07:40:40|12039.7|12037.7|12037.3|12035.3|12040.4|12038.4|12036.3|12034.3|45
1656402050000|2022-06-28 07:40:50|12037.4|12035.4|12039.2|12037.2|12039.2|12037.2|12036.6|12034.6|7
1656402060000|2022-06-28 07:41:00|12039.1|12037.1|12040.1|12038.1|12040.3|12038.3|12038.1|12036.1|43
1656402070000|2022-06-28 07:41:10|12040.2|12038.2|12036.2|12034.2|12040.4|12038.4|12036.1|12034.1|68
1656402080000|2022-06-28 07:41:20|12036.4|12034.4|12033.8|12031.8|12036.4|12034.4|12033.3|12031.3|57
1656402090000|2022-06-28 07:41:30|12033.2|12031.2|12032.8|12030.8|12033.7|12031.7|12032.8|12030.8|39
1656402100000|2022-06-28 07:41:40|12033.2|12031.2|12032.6|12030.6|12033.6|12031.6|12031.8|12029.8|12
1656402110000|2022-06-28 07:41:50|12033.4|12031.4|12033.3|12031.3|12033.4|12031.4|12032.7|12030.7|7
1656402120000|2022-06-28 07:42:00|12033.2|12031.2|12033.6|12031.6|12034.1|12032.1|12031.9|12029.9|66
1656402130000|2022-06-28 07:42:10|12033.3|12031.3|12033.6|12031.6|12033.6|12031.6|12032.1|12030.1|19
1656402140000|2022-06-28 07:42:20|12033.7|12031.7|12033.4|12031.4|12034.3|12032.3|12033.1|12031.1|66
1656402150000|2022-06-28 07:42:30|12033.3|12031.3|12034.9|12032.9|12036.8|12034.8|12033.3|12031.3|41
1656402160000|2022-06-28 07:42:40|12034.7|12032.7|12036.2|12034.2|12036.3|12034.3|12033.6|12031.6|30
1656402170000|2022-06-28 07:42:50|12036.1|12034.1|12036.1|12034.1|12036.1|12034.1|12033.3|12031.3|22
1656402180000|2022-06-28 07:43:00|12036.2|12034.2|12036.3|12034.3|12038.8|12036.8|12035.8|12033.8|27
1656402190000|2022-06-28 07:43:10|12036.4|12034.4|12033.1|12031.1|12036.4|12034.4|12032.6|12030.6|28
1656402200000|2022-06-28 07:43:20|12033.2|12031.2|12033.1|12031.1|12033.8|12031.8|12033.1|12031.1|4
1656402210000|2022-06-28 07:43:30|12032.9|12030.9|12033.8|12031.8|12033.9|12031.9|12032.4|12030.4|20
1656402220000|2022-06-28 07:43:40|12033.6|12031.6|12035.2|12033.2|12036.2|12034.2|12033.6|12031.6|13
1656402230000|2022-06-28 07:43:50|12035.8|12033.8|12035.1|12033.1|12035.8|12033.8|12033.8|12031.8|10
1656402240000|2022-06-28 07:44:00|12034.7|12032.7|12033.3|12031.3|12035.6|12033.6|12032.8|12030.8|18
1656402250000|2022-06-28 07:44:10|12033.9|12031.9|12034.6|12032.6|12035.7|12033.7|12033.1|12031.1|28
1656402260000|2022-06-28 07:44:20|12034.7|12032.7|12032.6|12030.6|12034.8|12032.8|12032.4|12030.4|7
1656402270000|2022-06-28 07:44:30|12033.1|12031.1|12028.7|12026.7|12033.1|12031.1|12025.6|12023.6|131
1656402280000|2022-06-28 07:44:40|12028.6|12026.6|12031.7|12029.7|12031.8|12029.8|12027.7|12025.7|27
1656402290000|2022-06-28 07:44:50|12032.2|12030.2|12030.4|12028.4|12032.2|12030.2|12029.7|12027.7|30
1656402300000|2022-06-28 07:45:00|12029.8|12027.8|12027.3|12025.3|12030.2|12028.2|12024.4|12022.4|40
1656402310000|2022-06-28 07:45:10|12026.9|12024.9|12029.6|12027.6|12029.8|12027.8|12026.3|12024.3|36
1656402320000|2022-06-28 07:45:20|12029.8|12027.8|12033.3|12031.3|12033.4|12031.4|12029.8|12027.8|30
1656402330000|2022-06-28 07:45:30|12033.4|12031.4|12034.6|12032.6|12034.7|12032.7|12031.8|12029.8|20
1656402340000|2022-06-28 07:45:40|12034.7|12032.7|12037.7|12035.7|12038.4|12036.4|12034.1|12032.1|39
1656402350000|2022-06-28 07:45:50|12037.3|12035.3|12033.8|12031.8|12037.4|12035.4|12032.6|12030.6|23
1656402360000|2022-06-28 07:46:00|12034.3|12032.3|12033.6|12031.6|12034.8|12032.8|12032.2|12030.2|21
1656402370000|2022-06-28 07:46:10|12033.7|12031.7|12035.7|12033.7|12036.1|12034.1|12033.6|12031.6|20
1656402380000|2022-06-28 07:46:20|12035.6|12033.6|12032.7|12030.7|12035.8|12033.8|12032.3|12030.3|11
1656402390000|2022-06-28 07:46:30|12032.8|12030.8|12031.4|12029.4|12033.1|12031.1|12031.4|12029.4|8
1656402400000|2022-06-28 07:46:40|12031.7|12029.7|12029.4|12027.4|12031.7|12029.7|12028.8|12026.8|8
1656402410000|2022-06-28 07:46:50|12029.2|12027.2|12031.4|12029.4|12031.4|12029.4|12028.8|12026.8|13
1656402420000|2022-06-28 07:47:00|12031.3|12029.3|12032.9|12030.9|12032.9|12030.9|12029.2|12027.2|20
1656402430000|2022-06-28 07:47:10|12032.8|12030.8|12031.4|12029.4|12033.2|12031.2|12031.1|12029.1|16
1656402440000|2022-06-28 07:47:20|12031.3|12029.3|12033.1|12031.1|12033.1|12031.1|12031.1|12029.1|8
1656402450000|2022-06-28 07:47:30|12032.9|12030.9|12031.8|12029.8|12033.8|12031.8|12030.8|12028.8|13
1656402460000|2022-06-28 07:47:40|12031.3|12029.3|12029.9|12027.9|12031.9|12029.9|12029.9|12027.9|7
1656402470000|2022-06-28 07:47:50|12029.6|12027.6|12027.6|12025.6|12029.6|12027.6|12026.7|12024.7|26
1656402480000|2022-06-28 07:48:00|12027.7|12025.7|12026.6|12024.6|12028.9|12026.9|12025.3|12023.3|44
1656402490000|2022-06-28 07:48:10|12026.2|12024.2|12027.4|12025.4|12028.9|12026.9|12025.9|12023.9|21
1656402500000|2022-06-28 07:48:20|12027.1|12025.1|12028.4|12026.4|12028.6|12026.6|12026.3|12024.3|11
1656402510000|2022-06-28 07:48:30|12028.3|12026.3|12032.1|12030.1|12032.3|12030.3|12028.3|12026.3|19
1656402520000|2022-06-28 07:48:40|12031.9|12029.9|12029.6|12027.6|12031.9|12029.9|12028.2|12026.2|9
1656402530000|2022-06-28 07:48:50|12029.4|12027.4|12022.8|12020.8|12030.2|12028.2|12021.8|12019.8|59
1656402540000|2022-06-28 07:49:00|12022.7|12020.7|12023.2|12021.2|12024.9|12022.9|12022.2|12020.2|37
1656402550000|2022-06-28 07:49:10|12023.3|12021.3|12021.6|12019.6|12023.9|12021.9|12021.4|12019.4|56
1656402560000|2022-06-28 07:49:20|12021.7|12019.7|12020.6|12018.6|12021.8|12019.8|12015.7|12013.7|108
1656402570000|2022-06-28 07:49:30|12020.1|12018.1|12021.6|12019.6|12022.4|12020.4|12018.1|12016.1|29
1656402580000|2022-06-28 07:49:40|12021.3|12019.3|12019.8|12017.8|12022.9|12020.9|12019.7|12017.7|22
1656402590000|2022-06-28 07:49:50|12020.3|12018.3|12023.3|12021.3|12023.3|12021.3|12019.8|12017.8|14
1656402600000|2022-06-28 07:50:00|12023.7|12021.7|12022.3|12020.3|12024.4|12022.4|12019.4|12017.4|36
1656402610000|2022-06-28 07:50:10|12021.9|12019.9|12025.4|12023.4|12026.8|12024.8|12021.9|12019.9|45
1656402620000|2022-06-28 07:50:20|12025.3|12023.3|12024.3|12022.3|12027.2|12025.2|12023.9|12021.9|38
1656402630000|2022-06-28 07:50:30|12024.4|12022.4|12024.6|12022.6|12025.1|12023.1|12022.2|12020.2|25
1656402640000|2022-06-28 07:50:40|12024.7|12022.7|12022.6|12020.6|12024.8|12022.8|12021.4|12019.4|33
1656402650000|2022-06-28 07:50:50|12022.7|12020.7|12024.1|12022.1|12025.2|12023.2|12022.1|12020.1|22
1656402660000|2022-06-28 07:51:00|12024.2|12022.2|12023.6|12021.6|12024.6|12022.6|12021.3|12019.3|16
1656402670000|2022-06-28 07:51:10|12022.8|12020.8|12026.1|12024.1|12027.2|12025.2|12022.8|12020.8|30
1656402680000|2022-06-28 07:51:20|12025.9|12023.9|12027.3|12025.3|12027.6|12025.6|12025.9|12023.9|12
1656402690000|2022-06-28 07:51:30|12027.2|12025.2|12029.7|12027.7|12030.4|12028.4|12026.4|12024.4|46
1656402700000|2022-06-28 07:51:40|12029.3|12027.3|12030.6|12028.6|12033.2|12031.2|12029.3|12027.3|50
1656402710000|2022-06-28 07:51:50|12030.8|12028.8|12029.6|12027.6|12031.4|12029.4|12028.1|12026.1|30
1656402720000|2022-06-28 07:52:00|12029.3|12027.3|12028.9|12026.9|12029.6|12027.6|12024.8|12022.8|28
1656402730000|2022-06-28 07:52:10|12029.4|12027.4|12030.4|12028.4|12031.6|12029.6|12029.1|12027.1|24
1656402740000|2022-06-28 07:52:20|12030.7|12028.7|12030.4|12028.4|12031.4|12029.4|12029.7|12027.7|16
1656402750000|2022-06-28 07:52:30|12030.6|12028.6|12030.7|12028.7|12030.8|12028.8|12028.9|12026.9|6
1656402760000|2022-06-28 07:52:40|12030.6|12028.6|12032.1|12030.1|12032.1|12030.1|12030.2|12028.2|9
1656402770000|2022-06-28 07:52:50|12032.4|12030.4|12032.3|12030.3|12032.4|12030.4|12031.1|12029.1|6
1656402780000|2022-06-28 07:53:00|12032.8|12030.8|12034.7|12032.7|12035.4|12033.4|12032.3|12030.3|17
1656402790000|2022-06-28 07:53:10|12034.6|12032.6|12035.6|12033.6|12036.1|12034.1|12034.3|12032.3|33
1656402800000|2022-06-28 07:53:20|12036.1|12034.1|12036.7|12034.7|12037.1|12035.1|12035.2|12033.2|16
1656402810000|2022-06-28 07:53:30|12036.8|12034.8|12038.9|12036.9|12039.2|12037.2|12036.4|12034.4|74
1656402820000|2022-06-28 07:53:40|12039.1|12037.1|12038.4|12036.4|12040.7|12038.7|12038.3|12036.3|74
1656402830000|2022-06-28 07:53:50|12038.6|12036.6|12039.2|12037.2|12039.3|12037.3|12036.9|12034.9|25
1656402840000|2022-06-28 07:54:00|12039.3|12037.3|12039.3|12037.3|12039.8|12037.8|12038.3|12036.3|15
1656402850000|2022-06-28 07:54:10|12039.6|12037.6|12041.9|12039.9|12042.6|12040.6|12039.6|12037.6|50
1656402860000|2022-06-28 07:54:20|12041.8|12039.8|12043.8|12041.8|12044.6|12042.6|12041.7|12039.7|43
1656402870000|2022-06-28 07:54:30|12043.7|12041.7|12043.9|12041.9|12044.2|12042.2|12041.6|12039.6|42
1656402880000|2022-06-28 07:54:40|12044.1|12042.1|12043.6|12041.6|12044.1|12042.1|12042.3|12040.3|25
1656402890000|2022-06-28 07:54:50|12043.4|12041.4|12039.9|12037.9|12043.4|12041.4|12039.3|12037.3|36
1656402900000|2022-06-28 07:55:00|12040.3|12038.3|12041.4|12039.4|12042.6|12040.6|12039.9|12037.9|21
1656402910000|2022-06-28 07:55:10|12041.3|12039.3|12040.7|12038.7|12042.2|12040.2|12040.4|12038.4|22
1656402920000|2022-06-28 07:55:20|12040.6|12038.6|12039.1|12037.1|12040.7|12038.7|12038.8|12036.8|14
1656402930000|2022-06-28 07:55:30|12038.9|12036.9|12038.9|12036.9|12040.3|12038.3|12038.7|12036.7|13
1656402940000|2022-06-28 07:55:40|12039.1|12037.1|12041.4|12039.4|12043.7|12041.7|12038.7|12036.7|25
1656402950000|2022-06-28 07:55:50|12041.6|12039.6|12042.6|12040.6|12043.3|12041.3|12041.3|12039.3|28
1656402960000|2022-06-28 07:56:00|12042.7|12040.7|12043.1|12041.1|12044.1|12042.1|12042.6|12040.6|23
1656402970000|2022-06-28 07:56:10|12042.3|12040.3|12039.1|12037.1|12042.6|12040.6|12038.9|12036.9|12
1656402980000|2022-06-28 07:56:20|12038.9|12036.9|12038.1|12036.1|12039.3|12037.3|12037.7|12035.7|14
1656402990000|2022-06-28 07:56:30|12037.8|12035.8|12039.8|12037.8|12039.8|12037.8|12037.1|12035.1|38
1656403000000|2022-06-28 07:56:40|12040.2|12038.2|12040.1|12038.1|12040.6|12038.6|12037.7|12035.7|53
1656403010000|2022-06-28 07:56:50|12040.7|12038.7|12038.9|12036.9|12040.7|12038.7|12038.4|12036.4|19
1656403020000|2022-06-28 07:57:00|12038.8|12036.8|12038.9|12036.9|12039.8|12037.8|12038.8|12036.8|7
1656403030000|2022-06-28 07:57:10|12038.6|12036.6|12037.1|12035.1|12039.1|12037.1|12036.7|12034.7|18
1656403040000|2022-06-28 07:57:20|12037.2|12035.2|12038.4|12036.4|12038.7|12036.7|12036.9|12034.9|12
1656403050000|2022-06-28 07:57:30|12038.3|12036.3|12038.4|12036.4|12039.9|12037.9|12037.8|12035.8|11
1656403060000|2022-06-28 07:57:40|12038.1|12036.1|12038.1|12036.1|12039.2|12037.2|12037.8|12035.8|8
1656403070000|2022-06-28 07:57:50|12037.9|12035.9|12040.4|12038.4|12040.8|12038.8|12037.8|12035.8|13
1656403080000|2022-06-28 07:58:00|12040.2|12038.2|12040.4|12038.4|12040.6|12038.6|12036.6|12034.6|26
1656403090000|2022-06-28 07:58:10|12040.3|12038.3|12040.6|12038.6|12040.6|12038.6|12039.8|12037.8|2
1656403100000|2022-06-28 07:58:20|12040.7|12038.7|12040.9|12038.9|12042.1|12040.1|12039.8|12037.8|14
1656403110000|2022-06-28 07:58:30|12041.2|12039.2|12042.7|12040.7|12043.6|12041.6|12041.1|12039.1|13
1656403120000|2022-06-28 07:58:40|12042.8|12040.8|12041.3|12039.3|12043.6|12041.6|12041.1|12039.1|25
1656403130000|2022-06-28 07:58:50|12040.8|12038.8|12042.6|12040.6|12042.8|12040.8|12040.3|12038.3|17
1656403140000|2022-06-28 07:59:00|12042.4|12040.4|12041.1|12039.1|12043.1|12041.1|12039.8|12037.8|15
1656403150000|2022-06-28 07:59:10|12040.9|12038.9|12044.1|12042.1|12044.6|12042.6|12040.8|12038.8|48
1656403160000|2022-06-28 07:59:20|12043.9|12041.9|12044.6|12042.6|12045.3|12043.3|12043.8|12041.8|17
1656403170000|2022-06-28 07:59:30|12044.4|12042.4|12045.4|12043.4|12046.2|12044.2|12044.3|12042.3|33
1656403180000|2022-06-28 07:59:40|12045.8|12043.8|12044.9|12042.9|12046.1|12044.1|12044.3|12042.3|26
1656403190000|2022-06-28 07:59:50|12045.2|12043.2|12044.7|12042.7|12047.1|12045.1|12043.9|12041.9|29
1656403200000|2022-06-28 08:00:00|12044.6|12042.6|12043.7|12041.7|12045.1|12043.1|12042.4|12040.4|19
1656403210000|2022-06-28 08:00:10|12043.8|12041.8|12042.8|12040.8|12045.3|12043.3|12042.7|12040.7|39
1656403220000|2022-06-28 08:00:20|12042.7|12040.7|12045.1|12043.1|12045.6|12043.6|12042.6|12040.6|26
1656403230000|2022-06-28 08:00:30|12045.3|12043.3|12045.9|12043.9|12048.3|12046.3|12044.1|12042.1|82
1656403240000|2022-06-28 08:00:40|12045.1|12043.1|12044.7|12042.7|12045.6|12043.6|12044.7|12042.7|33
1656403250000|2022-06-28 08:00:50|12044.8|12042.8|12045.6|12043.6|12045.6|12043.6|12044.8|12042.8|16
1656403260000|2022-06-28 08:01:00|12045.4|12043.4|12042.9|12040.9|12047.1|12045.1|12042.9|12040.9|41
1656403270000|2022-06-28 08:01:10|12043.1|12041.1|12043.7|12041.7|12044.4|12042.4|12043.1|12041.1|38
1656403280000|2022-06-28 08:01:20|12043.8|12041.8|12044.6|12042.6|12045.2|12043.2|12043.6|12041.6|29
1656403290000|2022-06-28 08:01:30|12044.4|12042.4|12045.4|12043.4|12045.4|12043.4|12044.1|12042.1|25
1656403300000|2022-06-28 08:01:40|12046.3|12044.3|12049.8|12047.8|12050.1|12048.1|12046.3|12044.3|77
1656403310000|2022-06-28 08:01:50|12049.9|12047.9|12054.4|12052.4|12054.6|12052.6|12049.7|12047.7|64
1656403320000|2022-06-28 08:02:00|12054.3|12052.3|12053.7|12051.7|12054.4|12052.4|12051.9|12049.9|97
1656403330000|2022-06-28 08:02:10|12053.6|12051.6|12053.3|12051.3|12054.2|12052.2|12052.6|12050.6|32
1656403340000|2022-06-28 08:02:20|12053.2|12051.2|12057.3|12055.3|12057.7|12055.7|12053.2|12051.2|91
1656403350000|2022-06-28 08:02:30|12057.4|12055.4|12057.7|12055.7|12057.9|12055.9|12056.7|12054.7|30
1656403360000|2022-06-28 08:02:40|12058.1|12056.1|12056.9|12054.9|12058.1|12056.1|12055.6|12053.6|104
1656403370000|2022-06-28 08:02:50|12057.1|12055.1|12058.9|12056.9|12059.1|12057.1|12056.1|12054.1|68
1656403380000|2022-06-28 08:03:00|12057.7|12055.7|12057.6|12055.6|12058.9|12056.9|12057.3|12055.3|42
1656403390000|2022-06-28 08:03:10|12056.9|12054.9|12056.4|12054.4|12057.2|12055.2|12055.4|12053.4|37
1656403400000|2022-06-28 08:03:20|12056.3|12054.3|12056.4|12054.4|12057.6|12055.6|12054.6|12052.6|48
1656403410000|2022-06-28 08:03:30|12056.3|12054.3|12056.6|12054.6|12058.3|12056.3|12056.2|12054.2|39
1656403420000|2022-06-28 08:03:40|12056.8|12054.8|12057.6|12055.6|12058.1|12056.1|12056.3|12054.3|9
1656403430000|2022-06-28 08:03:50|12057.4|12055.4|12058.6|12056.6|12058.6|12056.6|12057.3|12055.3|12
1656403440000|2022-06-28 08:04:00|12058.4|12056.4|12058.6|12056.6|12059.8|12057.8|12057.6|12055.6|74
1656403450000|2022-06-28 08:04:10|12058.3|12056.3|12060.2|12058.2|12060.6|12058.6|12058.3|12056.3|26
1656403460000|2022-06-28 08:04:20|12060.3|12058.3|12061.1|12059.1|12061.2|12059.2|12059.3|12057.3|22
1656403470000|2022-06-28 08:04:30|12061.2|12059.2|12059.4|12057.4|12061.2|12059.2|12058.4|12056.4|47
1656403480000|2022-06-28 08:04:40|12060.2|12058.2|12060.8|12058.8|12061.3|12059.3|12060.2|12058.2|30
1656403490000|2022-06-28 08:04:50|12060.7|12058.7|12059.7|12057.7|12060.7|12058.7|12059.4|12057.4|17
1656403500000|2022-06-28 08:05:00|12059.4|12057.4|12059.4|12057.4|12060.1|12058.1|12059.1|12057.1|15
1656403510000|2022-06-28 08:05:10|12059.2|12057.2|12059.2|12057.2|12059.7|12057.7|12058.6|12056.6|31
1656403520000|2022-06-28 08:05:20|12059.3|12057.3|12060.7|12058.7|12060.9|12058.9|12058.4|12056.4|23
1656403530000|2022-06-28 08:05:30|12060.8|12058.8|12064.3|12062.3|12064.4|12062.4|12060.7|12058.7|93
1656403540000|2022-06-28 08:05:40|12064.4|12062.4|12066.7|12064.7|12067.3|12065.3|12064.3|12062.3|70
1656403550000|2022-06-28 08:05:50|12066.4|12064.4|12065.4|12063.4|12066.7|12064.7|12064.8|12062.8|59
1656403560000|2022-06-28 08:06:00|12065.7|12063.7|12063.2|12061.2|12065.7|12063.7|12062.4|12060.4|33
1656403570000|2022-06-28 08:06:10|12063.1|12061.1|12058.4|12056.4|12063.1|12061.1|12058.3|12056.3|39
1656403580000|2022-06-28 08:06:20|12058.9|12056.9|12057.3|12055.3|12059.4|12057.4|12055.8|12053.8|68
1656403590000|2022-06-28 08:06:30|12057.7|12055.7|12054.2|12052.2|12057.8|12055.8|12052.6|12050.6|61
1656403600000|2022-06-28 08:06:40|12054.3|12052.3|12054.2|12052.2|12054.9|12052.9|12053.9|12051.9|15
1656403610000|2022-06-28 08:06:50|12054.3|12052.3|12055.8|12053.8|12056.1|12054.1|12054.1|12052.1|27
1656403620000|2022-06-28 08:07:00|12055.9|12053.9|12055.9|12053.9|12057.2|12055.2|12054.6|12052.6|32
1656403630000|2022-06-28 08:07:10|12055.8|12053.8|12053.9|12051.9|12055.9|12053.9|12053.6|12051.6|43
1656403640000|2022-06-28 08:07:20|12053.8|12051.8|12058.1|12056.1|12058.1|12056.1|12053.3|12051.3|21
1656403650000|2022-06-28 08:07:30|12057.9|12055.9|12058.8|12056.8|12059.6|12057.6|12057.7|12055.7|23
1656403660000|2022-06-28 08:07:40|12058.9|12056.9|12058.7|12056.7|12060.6|12058.6|12058.3|12056.3|9
1656403670000|2022-06-28 08:07:50|12058.6|12056.6|12061.4|12059.4|12061.6|12059.6|12058.6|12056.6|23
1656403680000|2022-06-28 08:08:00|12061.6|12059.6|12057.7|12055.7|12061.6|12059.6|12057.4|12055.4|26
1656403690000|2022-06-28 08:08:10|12057.8|12055.8|12059.9|12057.9|12059.9|12057.9|12057.1|12055.1|18
1656403700000|2022-06-28 08:08:20|12059.7|12057.7|12059.9|12057.9|12060.8|12058.8|12059.2|12057.2|15
1656403710000|2022-06-28 08:08:30|12060.1|12058.1|12062.1|12060.1|12062.6|12060.6|12060.1|12058.1|19
1656403720000|2022-06-28 08:08:40|12061.7|12059.7|12059.7|12057.7|12062.4|12060.4|12059.1|12057.1|20
1656403730000|2022-06-28 08:08:50|12059.8|12057.8|12059.2|12057.2|12060.9|12058.9|12058.9|12056.9|9
1656403740000|2022-06-28 08:09:00|12058.1|12056.1|12058.1|12056.1|12058.9|12056.9|12057.7|12055.7|19
1656403750000|2022-06-28 08:09:10|12057.8|12055.8|12059.6|12057.6|12060.1|12058.1|12055.8|12053.8|34
1656403760000|2022-06-28 08:09:20|12059.4|12057.4|12055.6|12053.6|12059.4|12057.4|12055.1|12053.1|74
1656403770000|2022-06-28 08:09:30|12055.4|12053.4|12056.2|12054.2|12056.4|12054.4|12055.1|12053.1|7
1656403780000|2022-06-28 08:09:40|12056.1|12054.1|12053.6|12051.6|12056.1|12054.1|12053.6|12051.6|23
1656403790000|2022-06-28 08:09:50|12053.7|12051.7|12052.2|12050.2|12053.8|12051.8|12050.7|12048.7|24
1656403800000|2022-06-28 08:10:00|12052.3|12050.3|12051.9|12049.9|12054.7|12052.7|12051.4|12049.4|27
1656403810000|2022-06-28 08:10:10|12051.8|12049.8|12052.7|12050.7|12054.4|12052.4|12051.6|12049.6|18
1656403820000|2022-06-28 08:10:20|12052.4|12050.4|12053.7|12051.7|12054.1|12052.1|12052.4|12050.4|21
1656403830000|2022-06-28 08:10:30|12053.6|12051.6|12053.7|12051.7|12054.3|12052.3|12053.6|12051.6|19
1656403840000|2022-06-28 08:10:40|12053.6|12051.6|12051.2|12049.2|12054.2|12052.2|12049.8|12047.8|74
1656403850000|2022-06-28 08:10:50|12050.8|12048.8|12050.9|12048.9|12051.8|12049.8|12050.1|12048.1|39
1656403860000|2022-06-28 08:11:00|12051.1|12049.1|12051.7|12049.7|12053.3|12051.3|12050.9|12048.9|69
1656403870000|2022-06-28 08:11:10|12051.9|12049.9|12052.1|12050.1|12052.8|12050.8|12051.7|12049.7|12
1656403880000|2022-06-28 08:11:20|12052.7|12050.7|12051.4|12049.4|12052.7|12050.7|12050.4|12048.4|25
1656403890000|2022-06-28 08:11:30|12051.3|12049.3|12050.8|12048.8|12051.3|12049.3|12049.8|12047.8|12
1656403900000|2022-06-28 08:11:40|12050.7|12048.7|12052.6|12050.6|12053.8|12051.8|12049.6|12047.6|48
1656403910000|2022-06-28 08:11:50|12052.4|12050.4|12054.3|12052.3|12054.3|12052.3|12052.4|12050.4|21
1656403920000|2022-06-28 08:12:00|12054.4|12052.4|12054.2|12052.2|12054.6|12052.6|12053.7|12051.7|7
1656403930000|2022-06-28 08:12:10|12054.3|12052.3|12054.4|12052.4|12054.9|12052.9|12053.8|12051.8|29
1656403940000|2022-06-28 08:12:20|12054.1|12052.1|12054.4|12052.4|12054.6|12052.6|12053.6|12051.6|18
1656403950000|2022-06-28 08:12:30|12054.3|12052.3|12054.7|12052.7|12054.8|12052.8|12054.1|12052.1|12
1656403960000|2022-06-28 08:12:40|12054.3|12052.3|12054.1|12052.1|12054.7|12052.7|12053.9|12051.9|11
1656403970000|2022-06-28 08:12:50|12054.4|12052.4|12054.2|12052.2|12055.1|12053.1|12054.2|12052.2|15
1656403980000|2022-06-28 08:13:00|12053.9|12051.9|12053.2|12051.2|12055.1|12053.1|12053.1|12051.1|14
1656403990000|2022-06-28 08:13:10|12053.3|12051.3|12051.7|12049.7|12053.6|12051.6|12051.3|12049.3|13
1656404000000|2022-06-28 08:13:20|12051.4|12049.4|12053.1|12051.1|12053.4|12051.4|12051.1|12049.1|5
1656404010000|2022-06-28 08:13:30|12053.2|12051.2|12053.9|12051.9|12054.6|12052.6|12053.1|12051.1|15
1656404020000|2022-06-28 08:13:40|12053.8|12051.8|12054.8|12052.8|12054.9|12052.9|12053.8|12051.8|2
1656404030000|2022-06-28 08:13:50|12054.7|12052.7|12055.2|12053.2|12055.7|12053.7|12054.2|12052.2|15
1656404040000|2022-06-28 08:14:00|12055.1|12053.1|12054.4|12052.4|12055.1|12053.1|12052.7|12050.7|18
1656404050000|2022-06-28 08:14:10|12054.6|12052.6|12054.2|12052.2|12054.7|12052.7|12053.8|12051.8|9
1656404060000|2022-06-28 08:14:20|12054.4|12052.4|12053.9|12051.9|12054.4|12052.4|12053.8|12051.8|20
1656404070000|2022-06-28 08:14:30|12053.8|12051.8|12053.4|12051.4|12053.9|12051.9|12053.1|12051.1|13
1656404080000|2022-06-28 08:14:40|12053.3|12051.3|12051.2|12049.2|12053.3|12051.3|12050.9|12048.9|9
1656404090000|2022-06-28 08:14:50|12051.1|12049.1|12051.7|12049.7|12051.9|12049.9|12050.6|12048.6|6
1656404100000|2022-06-28 08:15:00|12051.6|12049.6|12051.4|12049.4|12051.6|12049.6|12050.4|12048.4|9
1656404110000|2022-06-28 08:15:10|12051.6|12049.6|12052.4|12050.4|12053.2|12051.2|12051.3|12049.3|13
1656404120000|2022-06-28 08:15:20|12052.7|12050.7|12053.1|12051.1|12053.1|12051.1|12052.4|12050.4|5
1656404130000|2022-06-28 08:15:30|12052.8|12050.8|12054.9|12052.9|12055.1|12053.1|12052.8|12050.8|21
1656404140000|2022-06-28 08:15:40|12054.1|12052.1|12054.4|12052.4|12054.9|12052.9|12053.9|12051.9|23
1656404150000|2022-06-28 08:15:50|12054.6|12052.6|12052.8|12050.8|12054.6|12052.6|12052.4|12050.4|5
1656404160000|2022-06-28 08:16:00|12052.7|12050.7|12054.6|12052.6|12055.4|12053.4|12052.7|12050.7|36
1656404170000|2022-06-28 08:16:10|12054.2|12052.2|12055.4|12053.4|12055.4|12053.4|12053.2|12051.2|21
1656404180000|2022-06-28 08:16:20|12055.6|12053.6|12058.9|12056.9|12059.4|12057.4|12055.4|12053.4|30
1656404190000|2022-06-28 08:16:30|12059.1|12057.1|12055.3|12053.3|12059.9|12057.9|12053.7|12051.7|77
1656404200000|2022-06-28 08:16:40|12055.1|12053.1|12056.6|12054.6|12057.2|12055.2|12054.9|12052.9|4
1656404210000|2022-06-28 08:16:50|12056.7|12054.7|12057.4|12055.4|12057.4|12055.4|12055.3|12053.3|23
1656404220000|2022-06-28 08:17:00|12057.6|12055.6|12058.9|12056.9|12059.1|12057.1|12057.4|12055.4|18
1656404230000|2022-06-28 08:17:10|12058.8|12056.8|12056.9|12054.9|12059.2|12057.2|12056.9|12054.9|28
1656404240000|2022-06-28 08:17:20|12056.8|12054.8|12055.1|12053.1|12056.8|12054.8|12054.4|12052.4|13
1656404250000|2022-06-28 08:17:30|12054.9|12052.9|12053.9|12051.9|12055.1|12053.1|12053.9|12051.9|10
1656404260000|2022-06-28 08:17:40|12053.7|12051.7|12053.2|12051.2|12054.2|12052.2|12052.9|12050.9|17
1656404270000|2022-06-28 08:17:50|12053.1|12051.1|12052.3|12050.3|12053.2|12051.2|12052.3|12050.3|5
1656404280000|2022-06-28 08:18:00|12051.8|12049.8|12050.9|12048.9|12051.8|12049.8|12050.2|12048.2|34
1656404290000|2022-06-28 08:18:10|12050.8|12048.8|12053.4|12051.4|12053.4|12051.4|12050.2|12048.2|39
1656404300000|2022-06-28 08:18:20|12053.6|12051.6|12055.6|12053.6|12055.6|12053.6|12052.9|12050.9|24
1656404310000|2022-06-28 08:18:30|12055.7|12053.7|12056.2|12054.2|12057.1|12055.1|12054.9|12052.9|25
1656404320000|2022-06-28 08:18:40|12056.3|12054.3|12056.4|12054.4|12056.8|12054.8|12055.7|12053.7|12
1656404330000|2022-06-28 08:18:50|12056.3|12054.3|12053.8|12051.8|12056.3|12054.3|12053.8|12051.8|14
1656404340000|2022-06-28 08:19:00|12053.6|12051.6|12055.6|12053.6|12056.1|12054.1|12053.6|12051.6|21
1656404350000|2022-06-28 08:19:10|12055.4|12053.4|12052.9|12050.9|12055.7|12053.7|12052.7|12050.7|27
1656404360000|2022-06-28 08:19:20|12052.8|12050.8|12054.9|12052.9|12054.9|12052.9|12052.8|12050.8|7
1656404370000|2022-06-28 08:19:30|12055.1|12053.1|12055.1|12053.1|12055.2|12053.2|12054.4|12052.4|3
1656404380000|2022-06-28 08:19:40|12054.9|12052.9|12053.3|12051.3|12056.2|12054.2|12053.3|12051.3|21
1656404390000|2022-06-28 08:19:50|12053.6|12051.6|12055.2|12053.2|12055.2|12053.2|12053.6|12051.6|16
1656404400000|2022-06-28 08:20:00|12055.6|12053.6|12056.3|12054.3|12056.6|12054.6|12054.9|12052.9|18
1656404410000|2022-06-28 08:20:10|12058.6|12056.6|12061.4|12059.4|12061.7|12059.7|12058.1|12056.1|56
1656404420000|2022-06-28 08:20:20|12061.6|12059.6|12062.3|12060.3|12063.8|12061.8|12061.4|12059.4|63
1656404430000|2022-06-28 08:20:30|12062.4|12060.4|12061.9|12059.9|12063.7|12061.7|12060.6|12058.6|34
1656404440000|2022-06-28 08:20:40|12062.1|12060.1|12063.8|12061.8|12063.9|12061.9|12062.1|12060.1|24
1656404450000|2022-06-28 08:20:50|12064.2|12062.2|12064.7|12062.7|12065.6|12063.6|12063.7|12061.7|38
1656404460000|2022-06-28 08:21:00|12064.4|12062.4|12063.3|12061.3|12065.3|12063.3|12063.1|12061.1|14
1656404470000|2022-06-28 08:21:10|12063.6|12061.6|12059.7|12057.7|12064.1|12062.1|12059.1|12057.1|43
1656404480000|2022-06-28 08:21:20|12059.8|12057.8|12060.2|12058.2|12061.3|12059.3|12059.6|12057.6|4
1656404490000|2022-06-28 08:21:30|12060.3|12058.3|12060.8|12058.8|12061.7|12059.7|12060.2|12058.2|3
1656404500000|2022-06-28 08:21:40|12060.7|12058.7|12060.7|12058.7|12061.3|12059.3|12060.6|12058.6|4
1656404510000|2022-06-28 08:21:50|12060.8|12058.8|12062.3|12060.3|12062.7|12060.7|12060.8|12058.8|16
1656404520000|2022-06-28 08:22:00|12062.2|12060.2|12060.7|12058.7|12064.2|12062.2|12060.7|12058.7|26
1656404530000|2022-06-28 08:22:10|12061.1|12059.1|12062.8|12060.8|12063.4|12061.4|12061.1|12059.1|7
1656404540000|2022-06-28 08:22:20|12063.1|12061.1|12062.6|12060.6|12063.4|12061.4|12062.2|12060.2|10
1656404550000|2022-06-28 08:22:30|12062.4|12060.4|12062.9|12060.9|12063.4|12061.4|12061.8|12059.8|23
1656404560000|2022-06-28 08:22:40|12063.6|12061.6|12064.4|12062.4|12064.8|12062.8|12063.2|12061.2|10
1656404570000|2022-06-28 08:22:50|12064.1|12062.1|12064.7|12062.7|12065.7|12063.7|12063.6|12061.6|44
1656404580000|2022-06-28 08:23:00|12064.8|12062.8|12065.2|12063.2|12065.8|12063.8|12064.6|12062.6|40
1656404590000|2022-06-28 08:23:10|12065.1|12063.1|12062.3|12060.3|12065.1|12063.1|12061.4|12059.4|90
1656404600000|2022-06-28 08:23:20|12062.2|12060.2|12064.6|12062.6|12065.1|12063.1|12062.2|12060.2|4
1656404610000|2022-06-28 08:23:30|12064.4|12062.4|12064.1|12062.1|12064.6|12062.6|12062.9|12060.9|16
1656404620000|2022-06-28 08:23:40|12064.2|12062.2|12064.7|12062.7|12064.7|12062.7|12062.8|12060.8|18
1656404630000|2022-06-28 08:23:50|12064.6|12062.6|12061.7|12059.7|12064.6|12062.6|12061.7|12059.7|25
1656404640000|2022-06-28 08:24:00|12061.6|12059.6|12059.6|12057.6|12061.7|12059.7|12058.8|12056.8|28
1656404650000|2022-06-28 08:24:10|12059.7|12057.7|12058.9|12056.9|12059.8|12057.8|12058.8|12056.8|9
1656404660000|2022-06-28 08:24:20|12059.1|12057.1|12058.2|12056.2|12059.2|12057.2|12058.2|12056.2|16
1656404670000|2022-06-28 08:24:30|12058.3|12056.3|12056.6|12054.6|12058.4|12056.4|12056.6|12054.6|24
1656404680000|2022-06-28 08:24:40|12057.1|12055.1|12057.7|12055.7|12058.6|12056.6|12057.1|12055.1|14
1656404690000|2022-06-28 08:24:50|12057.4|12055.4|12061.8|12059.8|12061.9|12059.9|12057.4|12055.4|26
1656404700000|2022-06-28 08:25:00|12061.7|12059.7|12064.6|12062.6|12064.7|12062.7|12061.7|12059.7|14
1656404710000|2022-06-28 08:25:10|12064.7|12062.7|12064.2|12062.2|12064.7|12062.7|12063.2|12061.2|19
1656404720000|2022-06-28 08:25:20|12064.8|12062.8|12064.3|12062.3|12066.2|12064.2|12063.3|12061.3|23
1656404730000|2022-06-28 08:25:30|12064.8|12062.8|12065.4|12063.4|12065.4|12063.4|12064.7|12062.7|7
1656404740000|2022-06-28 08:25:40|12065.6|12063.6|12064.7|12062.7|12065.6|12063.6|12064.3|12062.3|6
1656404750000|2022-06-28 08:25:50|12065.1|12063.1|12062.2|12060.2|12065.1|12063.1|12061.7|12059.7|14
1656404760000|2022-06-28 08:26:00|12062.3|12060.3|12061.9|12059.9|12062.7|12060.7|12061.6|12059.6|23
1656404770000|2022-06-28 08:26:10|12061.8|12059.8|12062.1|12060.1|12062.8|12060.8|12060.6|12058.6|22
1656404780000|2022-06-28 08:26:20|12062.4|12060.4|12065.3|12063.3|12065.3|12063.3|12062.4|12060.4|25
1656404790000|2022-06-28 08:26:30|12065.2|12063.2|12065.4|12063.4|12066.8|12064.8|12064.3|12062.3|30
1656404800000|2022-06-28 08:26:40|12065.8|12063.8|12063.3|12061.3|12065.8|12063.8|12063.1|12061.1|17
1656404810000|2022-06-28 08:26:50|12063.4|12061.4|12063.1|12061.1|12063.4|12061.4|12062.6|12060.6|13
1656404820000|2022-06-28 08:27:00|12062.2|12060.2|12063.6|12061.6|12064.3|12062.3|12062.2|12060.2|19
1656404830000|2022-06-28 08:27:10|12063.8|12061.8|12064.3|12062.3|12064.8|12062.8|12063.1|12061.1|10
1656404840000|2022-06-28 08:27:20|12064.2|12062.2|12064.3|12062.3|12065.2|12063.2|12063.9|12061.9|3
1656404850000|2022-06-28 08:27:30|12063.9|12061.9|12064.8|12062.8|12064.9|12062.9|12063.9|12061.9|13
1656404860000|2022-06-28 08:27:40|12064.7|12062.7|12064.6|12062.6|12065.6|12063.6|12064.2|12062.2|6
1656404870000|2022-06-28 08:27:50|12064.7|12062.7|12065.2|12063.2|12065.7|12063.7|12064.7|12062.7|3
1656404880000|2022-06-28 08:28:00|12065.3|12063.3|12065.4|12063.4|12065.4|12063.4|12065.2|12063.2|1
1656404890000|2022-06-28 08:28:10|12065.3|12063.3|12065.9|12063.9|12065.9|12063.9|12065.3|12063.3|4
1656404900000|2022-06-28 08:28:20|12066.1|12064.1|12069.2|12067.2|12069.3|12067.3|12065.8|12063.8|52
1656404910000|2022-06-28 08:28:30|12069.3|12067.3|12066.3|12064.3|12069.6|12067.6|12065.9|12063.9|27
1656404920000|2022-06-28 08:28:40|12066.2|12064.2|12066.4|12064.4|12066.4|12064.4|12065.8|12063.8|21
1656404930000|2022-06-28 08:28:50|12066.3|12064.3|12066.7|12064.7|12067.3|12065.3|12066.3|12064.3|6
1656404940000|2022-06-28 08:29:00|12066.6|12064.6|12065.1|12063.1|12066.6|12064.6|12064.9|12062.9|14
1656404950000|2022-06-28 08:29:10|12064.9|12062.9|12062.9|12060.9|12064.9|12062.9|12061.8|12059.8|43
1656404960000|2022-06-28 08:29:20|12063.1|12061.1|12063.7|12061.7|12063.7|12061.7|12062.8|12060.8|8
1656404970000|2022-06-28 08:29:30|12063.8|12061.8|12063.6|12061.6|12064.7|12062.7|12063.3|12061.3|6
1656404980000|2022-06-28 08:29:40|12063.4|12061.4|12065.4|12063.4|12066.1|12064.1|12063.3|12061.3|8
1656404990000|2022-06-28 08:29:50|12065.6|12063.6|12068.3|12066.3|12068.3|12066.3|12065.4|12063.4|8
1656405000000|2022-06-28 08:30:00|12068.4|12066.4|12066.8|12064.8|12069.6|12067.6|12066.8|12064.8|17
1656405010000|2022-06-28 08:30:10|12067.1|12065.1|12067.1|12065.1|12067.2|12065.2|12066.2|12064.2|2
1656405020000|2022-06-28 08:30:20|12066.9|12064.9|12066.2|12064.2|12066.9|12064.9|12066.2|12064.2|5
1656405030000|2022-06-28 08:30:30|12068.6|12066.6|12066.6|12064.6|12068.6|12066.6|12066.4|12064.4|27
1656405040000|2022-06-28 08:30:40|12066.7|12064.7|12067.1|12065.1|12067.4|12065.4|12066.4|12064.4|4
1656405050000|2022-06-28 08:30:50|12067.2|12065.2|12065.3|12063.3|12067.4|12065.4|12065.2|12063.2|16
1656405060000|2022-06-28 08:31:00|12065.9|12063.9|12065.9|12063.9|12066.3|12064.3|12065.1|12063.1|7
1656405070000|2022-06-28 08:31:10|12066.1|12064.1|12066.4|12064.4|12067.1|12065.1|12066.1|12064.1|5
1656405080000|2022-06-28 08:31:20|12066.6|12064.6|12065.6|12063.6|12066.8|12064.8|12065.3|12063.3|8
1656405090000|2022-06-28 08:31:30|12065.3|12063.3|12064.7|12062.7|12065.4|12063.4|12063.9|12061.9|11
1656405100000|2022-06-28 08:31:40|12064.6|12062.6|12064.6|12062.6|12065.3|12063.3|12064.1|12062.1|8
1656405110000|2022-06-28 08:31:50|12064.4|12062.4|12066.4|12064.4|12066.8|12064.8|12064.4|12062.4|4
1656405120000|2022-06-28 08:32:00|12066.3|12064.3|12066.6|12064.6|12067.8|12065.8|12065.9|12063.9|19
1656405130000|2022-06-28 08:32:10|12066.7|12064.7|12066.3|12064.3|12067.3|12065.3|12065.8|12063.8|7
1656405140000|2022-06-28 08:32:20|12066.2|12064.2|12066.2|12064.2|12066.8|12064.8|12066.2|12064.2|4
1656405150000|2022-06-28 08:32:30|12066.3|12064.3|12067.8|12065.8|12068.1|12066.1|12066.2|12064.2|11
1656405160000|2022-06-28 08:32:40|12067.4|12065.4|12066.9|12064.9|12067.9|12065.9|12066.7|12064.7|5
1656405170000|2022-06-28 08:32:50|12067.1|12065.1|12066.2|12064.2|12067.4|12065.4|12065.9|12063.9|3
1656405180000|2022-06-28 08:33:00|12066.1|12064.1|12065.9|12063.9|12066.4|12064.4|12065.9|12063.9|4
1656405190000|2022-06-28 08:33:10|12066.1|12064.1|12065.9|12063.9|12066.8|12064.8|12065.9|12063.9|2
1656405200000|2022-06-28 08:33:20|12066.1|12064.1|12066.7|12064.7|12067.1|12065.1|12065.9|12063.9|6
1656405210000|2022-06-28 08:33:30|12066.6|12064.6|12066.1|12064.1|12066.6|12064.6|12066.1|12064.1|0
1656405220000|2022-06-28 08:33:40|12066.2|12064.2|12063.9|12061.9|12066.3|12064.3|12063.4|12061.4|11
1656405230000|2022-06-28 08:33:50|12063.8|12061.8|12064.4|12062.4|12064.7|12062.7|12063.8|12061.8|7
1656405240000|2022-06-28 08:34:00|12064.6|12062.6|12065.6|12063.6|12066.2|12064.2|12064.6|12062.6|27
1656405250000|2022-06-28 08:34:10|12065.4|12063.4|12063.1|12061.1|12065.6|12063.6|12062.7|12060.7|17
1656405260000|2022-06-28 08:34:20|12063.2|12061.2|12061.9|12059.9|12063.3|12061.3|12061.6|12059.6|14
1656405270000|2022-06-28 08:34:30|12061.8|12059.8|12061.8|12059.8|12063.2|12061.2|12061.7|12059.7|21
1656405280000|2022-06-28 08:34:40|12061.1|12059.1|12060.3|12058.3|12061.9|12059.9|12059.8|12057.8|15
1656405290000|2022-06-28 08:34:50|12060.2|12058.2|12054.4|12052.4|12060.2|12058.2|12054.4|12052.4|59
1656405300000|2022-06-28 08:35:00|12055.2|12053.2|12056.8|12054.8|12057.3|12055.3|12054.6|12052.6|26
1656405310000|2022-06-28 08:35:10|12057.3|12055.3|12058.4|12056.4|12059.2|12057.2|12056.9|12054.9|17
1656405320000|2022-06-28 08:35:20|12058.3|12056.3|12057.2|12055.2|12058.3|12056.3|12057.2|12055.2|3
1656405330000|2022-06-28 08:35:30|12057.8|12055.8|12059.7|12057.7|12060.3|12058.3|12057.8|12055.8|18
1656405340000|2022-06-28 08:35:40|12059.6|12057.6|12059.6|12057.6|12059.7|12057.7|12059.1|12057.1|4
1656405350000|2022-06-28 08:35:50|12059.4|12057.4|12059.1|12057.1|12059.6|12057.6|12058.2|12056.2|5
1656405360000|2022-06-28 08:36:00|12059.2|12057.2|12062.3|12060.3|12062.3|12060.3|12059.1|12057.1|28
1656405370000|2022-06-28 08:36:10|12062.2|12060.2|12060.8|12058.8|12062.2|12060.2|12060.3|12058.3|9
1656405380000|2022-06-28 08:36:20|12060.9|12058.9|12058.9|12056.9|12061.3|12059.3|12058.9|12056.9|15
1656405390000|2022-06-28 08:36:30|12059.1|12057.1|12060.8|12058.8|12061.6|12059.6|12058.8|12056.8|7
1656405400000|2022-06-28 08:36:40|12060.9|12058.9|12061.3|12059.3|12061.4|12059.4|12060.6|12058.6|5
1656405410000|2022-06-28 08:36:50|12060.9|12058.9|12062.4|12060.4|12062.6|12060.6|12060.9|12058.9|13
1656405420000|2022-06-28 08:37:00|12062.6|12060.6|12064.9|12062.9|12065.4|12063.4|12062.4|12060.4|27
1656405430000|2022-06-28 08:37:10|12064.8|12062.8|12062.8|12060.8|12064.8|12062.8|12062.4|12060.4|18
1656405440000|2022-06-28 08:37:20|12062.6|12060.6|12063.2|12061.2|12064.4|12062.4|12062.6|12060.6|10
1656405450000|2022-06-28 08:37:30|12063.3|12061.3|12063.9|12061.9|12064.3|12062.3|12062.9|12060.9|7
1656405460000|2022-06-28 08:37:40|12063.6|12061.6|12063.7|12061.7|12064.1|12062.1|12063.4|12061.4|6
1656405470000|2022-06-28 08:37:50|12063.6|12061.6|12062.3|12060.3|12063.7|12061.7|12062.2|12060.2|12
1656405480000|2022-06-28 08:38:00|12062.4|12060.4|12061.1|12059.1|12062.4|12060.4|12059.1|12057.1|18
1656405490000|2022-06-28 08:38:10|12060.9|12058.9|12063.1|12061.1|12063.6|12061.6|12060.6|12058.6|8
1656405500000|2022-06-28 08:38:20|12063.2|12061.2|12064.6|12062.6|12064.7|12062.7|12062.7|12060.7|10
1656405510000|2022-06-28 08:38:30|12064.7|12062.7|12066.7|12064.7|12066.8|12064.8|12064.6|12062.6|17
1656405520000|2022-06-28 08:38:40|12066.9|12064.9|12066.9|12064.9|12067.2|12065.2|12066.6|12064.6|7
1656405530000|2022-06-28 08:38:50|12066.8|12064.8|12065.8|12063.8|12066.9|12064.9|12065.3|12063.3|12
1656405540000|2022-06-28 08:39:00|12065.9|12063.9|12065.4|12063.4|12066.2|12064.2|12065.2|12063.2|4
1656405550000|2022-06-28 08:39:10|12065.3|12063.3|12064.6|12062.6|12065.4|12063.4|12063.4|12061.4|7
1656405560000|2022-06-28 08:39:20|12064.4|12062.4|12066.6|12064.6|12066.6|12064.6|12064.3|12062.3|6
1656405570000|2022-06-28 08:39:30|12066.7|12064.7|12068.7|12066.7|12068.9|12066.9|12066.3|12064.3|31
1656405580000|2022-06-28 08:39:40|12068.3|12066.3|12069.6|12067.6|12069.7|12067.7|12068.3|12066.3|33
1656405590000|2022-06-28 08:39:50|12069.7|12067.7|12069.6|12067.6|12070.6|12068.6|12067.6|12065.6|44
1656405600000|2022-06-28 08:40:00|12069.7|12067.7|12068.3|12066.3|12069.9|12067.9|12067.2|12065.2|26
1656405610000|2022-06-28 08:40:10|12069.3|12067.3|12068.9|12066.9|12069.3|12067.3|12068.7|12066.7|5
1656405620000|2022-06-28 08:40:20|12069.1|12067.1|12067.6|12065.6|12069.3|12067.3|12066.4|12064.4|29
1656405630000|2022-06-28 08:40:30|12067.4|12065.4|12066.4|12064.4|12067.6|12065.6|12066.2|12064.2|8
1656405640000|2022-06-28 08:40:40|12066.6|12064.6|12065.4|12063.4|12066.7|12064.7|12065.4|12063.4|6
1656405650000|2022-06-28 08:40:50|12065.3|12063.3|12062.9|12060.9|12065.4|12063.4|12062.8|12060.8|18
1656405660000|2022-06-28 08:41:00|12062.8|12060.8|12064.2|12062.2|12064.4|12062.4|12061.2|12059.2|20
1656405670000|2022-06-28 08:41:10|12064.3|12062.3|12064.6|12062.6|12064.9|12062.9|12064.1|12062.1|7
1656405680000|2022-06-28 08:41:20|12064.2|12062.2|12064.4|12062.4|12066.9|12064.9|12064.2|12062.2|16
1656405690000|2022-06-28 08:41:30|12065.1|12063.1|12065.6|12063.6|12067.2|12065.2|12065.1|12063.1|7
1656405700000|2022-06-28 08:41:40|12065.4|12063.4|12065.3|12063.3|12066.3|12064.3|12064.3|12062.3|6
1656405710000|2022-06-28 08:41:50|12065.4|12063.4|12064.8|12062.8|12065.8|12063.8|12064.3|12062.3|6
1656405720000|2022-06-28 08:42:00|12064.7|12062.7|12063.1|12061.1|12065.3|12063.3|12061.4|12059.4|32
1656405730000|2022-06-28 08:42:10|12062.9|12060.9|12063.2|12061.2|12064.8|12062.8|12062.7|12060.7|19
1656405740000|2022-06-28 08:42:20|12063.3|12061.3|12063.2|12061.2|12064.1|12062.1|12062.9|12060.9|4
1656405750000|2022-06-28 08:42:30|12063.8|12061.8|12063.8|12061.8|12063.9|12061.9|12063.1|12061.1|6
1656405760000|2022-06-28 08:42:40|12064.1|12062.1|12065.4|12063.4|12065.7|12063.7|12063.8|12061.8|1
1656405770000|2022-06-28 08:42:50|12065.3|12063.3|12064.4|12062.4|12065.3|12063.3|12064.3|12062.3|8
1656405780000|2022-06-28 08:43:00|12064.7|12062.7|12063.7|12061.7|12064.9|12062.9|12063.3|12061.3|12
1656405790000|2022-06-28 08:43:10|12063.8|12061.8|12064.2|12062.2|12064.9|12062.9|12063.8|12061.8|11
1656405800000|2022-06-28 08:43:20|12064.4|12062.4|12063.9|12061.9|12065.3|12063.3|12063.9|12061.9|1
1656405810000|2022-06-28 08:43:30|12064.1|12062.1|12064.1|12062.1|12064.7|12062.7|12062.7|12060.7|6
1656405820000|2022-06-28 08:43:40|12063.9|12061.9|12062.9|12060.9|12065.7|12063.7|12062.9|12060.9|15
1656405830000|2022-06-28 08:43:50|12063.3|12061.3|12063.6|12061.6|12063.6|12061.6|12062.4|12060.4|4
1656405840000|2022-06-28 08:44:00|12063.4|12061.4|12063.6|12061.6|12063.8|12061.8|12062.9|12060.9|4
1656405850000|2022-06-28 08:44:10|12063.8|12061.8|12064.1|12062.1|12064.2|12062.2|12063.6|12061.6|4
1656405860000|2022-06-28 08:44:20|12063.6|12061.6|12063.7|12061.7|12064.2|12062.2|12063.6|12061.6|8
1656405870000|2022-06-28 08:44:30|12064.1|12062.1|12063.1|12061.1|12064.2|12062.2|12062.3|12060.3|13
1656405880000|2022-06-28 08:44:40|12063.2|12061.2|12061.6|12059.6|12063.7|12061.7|12061.6|12059.6|16
1656405890000|2022-06-28 08:44:50|12061.8|12059.8|12061.7|12059.7|12062.4|12060.4|12061.7|12059.7|1
1656405900000|2022-06-28 08:45:00|12061.6|12059.6|12062.8|12060.8|12062.9|12060.9|12061.6|12059.6|5
1656405910000|2022-06-28 08:45:10|12063.4|12061.4|12062.7|12060.7|12064.1|12062.1|12062.7|12060.7|6
1656405920000|2022-06-28 08:45:20|12062.8|12060.8|12062.8|12060.8|12063.6|12061.6|12062.8|12060.8|2
1656405930000|2022-06-28 08:45:30|12062.7|12060.7|12062.9|12060.9|12063.8|12061.8|12062.7|12060.7|2
1656405940000|2022-06-28 08:45:40|12062.8|12060.8|12062.7|12060.7|12063.4|12061.4|12062.3|12060.3|6
1656405950000|2022-06-28 08:45:50|12062.8|12060.8|12063.3|12061.3|12063.4|12061.4|12062.7|12060.7|0
1656405960000|2022-06-28 08:46:00|12063.6|12061.6|12065.9|12063.9|12065.9|12063.9|12063.6|12061.6|23
1656405970000|2022-06-28 08:46:10|12065.7|12063.7|12065.6|12063.6|12066.2|12064.2|12065.1|12063.1|9
1656405980000|2022-06-28 08:46:20|12065.7|12063.7|12067.7|12065.7|12068.7|12066.7|12065.4|12063.4|17
1656405990000|2022-06-28 08:46:30|12067.8|12065.8|12067.6|12065.6|12068.6|12066.6|12067.2|12065.2|7
1656406000000|2022-06-28 08:46:40|12067.3|12065.3|12065.9|12063.9|12067.4|12065.4|12065.3|12063.3|6
1656406010000|2022-06-28 08:46:50|12066.1|12064.1|12065.1|12063.1|12066.1|12064.1|12065.1|12063.1|2
1656406020000|2022-06-28 08:47:00|12065.3|12063.3|12064.6|12062.6|12065.4|12063.4|12064.1|12062.1|3
1656406030000|2022-06-28 08:47:10|12064.4|12062.4|12064.7|12062.7|12064.9|12062.9|12064.3|12062.3|2
1656406040000|2022-06-28 08:47:20|12064.8|12062.8|12063.9|12061.9|12065.9|12063.9|12063.9|12061.9|6
1656406050000|2022-06-28 08:47:30|12064.2|12062.2|12061.7|12059.7|12064.2|12062.2|12061.4|12059.4|14
1656406060000|2022-06-28 08:47:40|12061.6|12059.6|12060.2|12058.2|12061.6|12059.6|12059.3|12057.3|10
1656406070000|2022-06-28 08:47:50|12060.3|12058.3|12061.9|12059.9|12062.1|12060.1|12059.7|12057.7|21
1656406080000|2022-06-28 08:48:00|12062.1|12060.1|12062.3|12060.3|12062.3|12060.3|12061.3|12059.3|0
1656406090000|2022-06-28 08:48:10|12062.4|12060.4|12063.2|12061.2|12063.4|12061.4|12062.4|12060.4|4
1656406100000|2022-06-28 08:48:20|12063.1|12061.1|12061.2|12059.2|12063.2|12061.2|12060.9|12058.9|8
1656406110000|2022-06-28 08:48:30|12061.4|12059.4|12060.2|12058.2|12061.4|12059.4|12059.8|12057.8|13
1656406120000|2022-06-28 08:48:40|12060.1|12058.1|12060.9|12058.9|12061.1|12059.1|12059.3|12057.3|16
1656406130000|2022-06-28 08:48:50|12061.4|12059.4|12062.3|12060.3|12062.7|12060.7|12061.4|12059.4|10
1656406140000|2022-06-28 08:49:00|12062.2|12060.2|12064.2|12062.2|12064.2|12062.2|12062.1|12060.1|3
1656406150000|2022-06-28 08:49:10|12064.1|12062.1|12062.8|12060.8|12064.2|12062.2|12062.8|12060.8|6
1656406160000|2022-06-28 08:49:20|12062.4|12060.4|12063.1|12061.1|12063.3|12061.3|12062.3|12060.3|4
1656406170000|2022-06-28 08:49:30|12063.2|12061.2|12063.2|12061.2|12063.8|12061.8|12063.1|12061.1|0
1656406180000|2022-06-28 08:49:40|12063.3|12061.3|12064.1|12062.1|12064.3|12062.3|12063.2|12061.2|4
1656406190000|2022-06-28 08:49:50|12063.8|12061.8|12064.2|12062.2|12064.2|12062.2|12063.4|12061.4|19
1656406200000|2022-06-28 08:50:00|12064.1|12062.1|12063.9|12061.9|12064.2|12062.2|12063.9|12061.9|4
1656406210000|2022-06-28 08:50:10|12064.1|12062.1|12064.8|12062.8|12065.6|12063.6|12064.1|12062.1|29
1656406220000|2022-06-28 08:50:20|12064.4|12062.4|12065.4|12063.4|12065.4|12063.4|12064.2|12062.2|14
1656406230000|2022-06-28 08:50:30|12065.3|12063.3|12064.7|12062.7|12066.3|12064.3|12063.7|12061.7|13
1656406240000|2022-06-28 08:50:40|12064.6|12062.6|12065.6|12063.6|12066.1|12064.1|12064.6|12062.6|4
1656406250000|2022-06-28 08:50:50|12066.2|12064.2|12065.2|12063.2|12066.3|12064.3|12065.2|12063.2|2
1656406260000|2022-06-28 08:51:00|12065.4|12063.4|12066.1|12064.1|12066.4|12064.4|12065.4|12063.4|11
1656406270000|2022-06-28 08:51:10|12065.9|12063.9|12066.4|12064.4|12066.6|12064.6|12065.7|12063.7|3
1656406280000|2022-06-28 08:51:20|12066.9|12064.9|12067.2|12065.2|12067.2|12065.2|12066.4|12064.4|3
1656406290000|2022-06-28 08:51:30|12066.8|12064.8|12065.1|12063.1|12067.1|12065.1|12065.1|12063.1|19
1656406300000|2022-06-28 08:51:40|12064.9|12062.9|12065.1|12063.1|12066.2|12064.2|12064.9|12062.9|2
1656406310000|2022-06-28 08:51:50|12065.2|12063.2|12064.7|12062.7|12065.7|12063.7|12064.2|12062.2|1
1656406320000|2022-06-28 08:52:00|12064.8|12062.8|12064.8|12062.8|12065.3|12063.3|12064.3|12062.3|5
1656406330000|2022-06-28 08:52:10|12064.7|12062.7|12064.8|12062.8|12065.3|12063.3|12064.6|12062.6|2
1656406340000|2022-06-28 08:52:20|12064.7|12062.7|12065.4|12063.4|12066.3|12064.3|12064.6|12062.6|4
1656406350000|2022-06-28 08:52:30|12065.6|12063.6|12067.9|12065.9|12068.1|12066.1|12065.6|12063.6|11
1656406360000|2022-06-28 08:52:40|12068.1|12066.1|12066.6|12064.6|12068.9|12066.9|12065.9|12063.9|9
1656406370000|2022-06-28 08:52:50|12066.2|12064.2|12066.1|12064.1|12066.3|12064.3|12065.8|12063.8|1
1656406380000|2022-06-28 08:53:00|12065.9|12063.9|12067.1|12065.1|12069.3|12067.3|12065.9|12063.9|24
1656406390000|2022-06-28 08:53:10|12066.9|12064.9|12068.3|12066.3|12068.7|12066.7|12066.6|12064.6|10
1656406400000|2022-06-28 08:53:20|12068.2|12066.2|12067.3|12065.3|12069.2|12067.2|12066.3|12064.3|17
1656406410000|2022-06-28 08:53:30|12067.2|12065.2|12068.1|12066.1|12068.1|12066.1|12066.8|12064.8|7
1656406420000|2022-06-28 08:53:40|12067.9|12065.9|12067.4|12065.4|12068.8|12066.8|12067.4|12065.4|5
1656406430000|2022-06-28 08:53:50|12067.7|12065.7|12067.2|12065.2|12067.8|12065.8|12066.2|12064.2|16
1656406440000|2022-06-28 08:54:00|12067.3|12065.3|12068.6|12066.6|12068.8|12066.8|12066.7|12064.7|2
1656406450000|2022-06-28 08:54:10|12068.3|12066.3|12067.7|12065.7|12068.4|12066.4|12066.8|12064.8|15
1656406460000|2022-06-28 08:54:20|12067.6|12065.6|12068.1|12066.1|12068.6|12066.6|12067.4|12065.4|5
1656406470000|2022-06-28 08:54:30|12068.2|12066.2|12069.3|12067.3|12069.6|12067.6|12067.8|12065.8|7
1656406480000|2022-06-28 08:54:40|12069.8|12067.8|12069.4|12067.4|12069.8|12067.8|12068.6|12066.6|16
1656406490000|2022-06-28 08:54:50|12070.2|12068.2|12073.1|12071.1|12073.1|12071.1|12070.2|12068.2|44
1656406500000|2022-06-28 08:55:00|12072.9|12070.9|12072.8|12070.8|12073.8|12071.8|12071.1|12069.1|54
1656406510000|2022-06-28 08:55:10|12073.1|12071.1|12074.2|12072.2|12074.7|12072.7|12072.6|12070.6|45
1656406520000|2022-06-28 08:55:20|12074.3|12072.3|12072.8|12070.8|12074.3|12072.3|12072.6|12070.6|26
1656406530000|2022-06-28 08:55:30|12072.9|12070.9|12073.2|12071.2|12074.6|12072.6|12072.9|12070.9|24
1656406540000|2022-06-28 08:55:40|12074.1|12072.1|12073.9|12071.9|12074.3|12072.3|12072.9|12070.9|14
1656406550000|2022-06-28 08:55:50|12074.1|12072.1|12074.7|12072.7|12074.7|12072.7|12074.1|12072.1|2
1656406560000|2022-06-28 08:56:00|12074.8|12072.8|12074.7|12072.7|12075.4|12073.4|12074.2|12072.2|23
1656406570000|2022-06-28 08:56:10|12074.8|12072.8|12075.8|12073.8|12076.2|12074.2|12074.8|12072.8|28
1656406580000|2022-06-28 08:56:20|12075.9|12073.9|12077.1|12075.1|12078.4|12076.4|12075.7|12073.7|104
1656406590000|2022-06-28 08:56:30|12077.2|12075.2|12077.1|12075.1|12077.6|12075.6|12075.7|12073.7|21
1656406600000|2022-06-28 08:56:40|12076.9|12074.9|12078.2|12076.2|12078.8|12076.8|12076.9|12074.9|20
1656406610000|2022-06-28 08:56:50|12078.3|12076.3|12078.7|12076.7|12079.1|12077.1|12077.4|12075.4|31
1656406620000|2022-06-28 08:57:00|12078.6|12076.6|12077.4|12075.4|12078.7|12076.7|12077.4|12075.4|13
1656406630000|2022-06-28 08:57:10|12077.3|12075.3|12079.3|12077.3|12079.4|12077.4|12076.7|12074.7|11
1656406640000|2022-06-28 08:57:20|12079.2|12077.2|12080.3|12078.3|12082.1|12080.1|12078.6|12076.6|68
1656406650000|2022-06-28 08:57:30|12080.7|12078.7|12081.3|12079.3|12081.8|12079.8|12079.4|12077.4|31
1656406660000|2022-06-28 08:57:40|12081.2|12079.2|12080.4|12078.4|12081.2|12079.2|12079.8|12077.8|23
1656406670000|2022-06-28 08:57:50|12080.6|12078.6|12079.9|12077.9|12080.8|12078.8|12079.7|12077.7|19
1656406680000|2022-06-28 08:58:00|12079.8|12077.8|12079.4|12077.4|12080.1|12078.1|12079.2|12077.2|8
1656406690000|2022-06-28 08:58:10|12079.2|12077.2|12078.4|12076.4|12079.4|12077.4|12077.1|12075.1|33
1656406700000|2022-06-28 08:58:20|12078.2|12076.2|12078.4|12076.4|12078.6|12076.6|12077.9|12075.9|7
1656406710000|2022-06-28 08:58:30|12078.6|12076.6|12081.4|12079.4|12081.4|12079.4|12078.6|12076.6|20
1656406720000|2022-06-28 08:58:40|12081.3|12079.3|12083.2|12081.2|12083.2|12081.2|12081.3|12079.3|41
1656406730000|2022-06-28 08:58:50|12083.1|12081.1|12081.1|12079.1|12083.6|12081.6|12081.1|12079.1|56
1656406740000|2022-06-28 08:59:00|12081.2|12079.2|12079.9|12077.9|12081.2|12079.2|12079.3|12077.3|31
1656406750000|2022-06-28 08:59:10|12079.7|12077.7|12079.4|12077.4|12080.1|12078.1|12077.7|12075.7|27
1656406760000|2022-06-28 08:59:20|12079.6|12077.6|12079.2|12077.2|12080.6|12078.6|12078.9|12076.9|15
1656406770000|2022-06-28 08:59:30|12079.3|12077.3|12079.9|12077.9|12080.1|12078.1|12079.1|12077.1|3
1656406780000|2022-06-28 08:59:40|12079.8|12077.8|12078.9|12076.9|12080.4|12078.4|12078.9|12076.9|11
1656406790000|2022-06-28 08:59:50|12079.1|12077.1|12077.8|12075.8|12079.6|12077.6|12077.8|12075.8|20
1656406800000|2022-06-28 09:00:00|12077.9|12075.9|12079.1|12077.1|12079.2|12077.2|12077.7|12075.7|15
1656406810000|2022-06-28 09:00:10|12078.9|12076.9|12079.9|12077.9|12080.3|12078.3|12078.2|12076.2|16
1656406820000|2022-06-28 09:00:20|12079.8|12077.8|12079.4|12077.4|12079.9|12077.9|12079.1|12077.1|32
1656406830000|2022-06-28 09:00:30|12079.2|12077.2|12080.3|12078.3|12080.7|12078.7|12079.2|12077.2|16
1656406840000|2022-06-28 09:00:40|12080.2|12078.2|12078.7|12076.7|12080.2|12078.2|12078.2|12076.2|6
1656406850000|2022-06-28 09:00:50|12078.8|12076.8|12080.9|12078.9|12081.9|12079.9|12078.8|12076.8|26
1656406860000|2022-06-28 09:01:00|12080.8|12078.8|12079.1|12077.1|12081.3|12079.3|12078.9|12076.9|19
1656406870000|2022-06-28 09:01:10|12079.2|12077.2|12079.2|12077.2|12079.7|12077.7|12078.8|12076.8|15
1656406880000|2022-06-28 09:01:20|12079.1|12077.1|12077.2|12075.2|12079.3|12077.3|12076.3|12074.3|20
1656406890000|2022-06-28 09:01:30|12076.9|12074.9|12078.6|12076.6|12078.8|12076.8|12076.7|12074.7|8
1656406900000|2022-06-28 09:01:40|12078.9|12076.9|12078.4|12076.4|12079.4|12077.4|12078.4|12076.4|4
1656406910000|2022-06-28 09:01:50|12078.6|12076.6|12078.6|12076.6|12078.8|12076.8|12077.7|12075.7|9
1656406920000|2022-06-28 09:02:00|12078.4|12076.4|12076.8|12074.8|12078.4|12076.4|12076.8|12074.8|9
1656406930000|2022-06-28 09:02:10|12077.4|12075.4|12077.8|12075.8|12077.8|12075.8|12077.2|12075.2|8
1656406940000|2022-06-28 09:02:20|12077.7|12075.7|12078.2|12076.2|12078.4|12076.4|12077.7|12075.7|9
1656406950000|2022-06-28 09:02:30|12078.3|12076.3|12077.1|12075.1|12078.4|12076.4|12077.1|12075.1|7
1656406960000|2022-06-28 09:02:40|12076.8|12074.8|12075.6|12073.6|12077.1|12075.1|12075.6|12073.6|15
1656406970000|2022-06-28 09:02:50|12076.1|12074.1|12079.4|12077.4|12079.4|12077.4|12075.8|12073.8|36
1656406980000|2022-06-28 09:03:00|12079.2|12077.2|12078.2|12076.2|12079.3|12077.3|12077.4|12075.4|22
1656406990000|2022-06-28 09:03:10|12078.1|12076.1|12077.6|12075.6|12078.3|12076.3|12077.2|12075.2|2
1656407000000|2022-06-28 09:03:20|12077.4|12075.4|12078.9|12076.9|12079.4|12077.4|12077.1|12075.1|45
1656407010000|2022-06-28 09:03:30|12078.8|12076.8|12078.7|12076.7|12079.6|12077.6|12078.4|12076.4|6
1656407020000|2022-06-28 09:03:40|12078.6|12076.6|12079.9|12077.9|12079.9|12077.9|12078.4|12076.4|17
1656407030000|2022-06-28 09:03:50|12080.4|12078.4|12080.1|12078.1|12080.6|12078.6|12079.9|12077.9|5
1656407040000|2022-06-28 09:04:00|12080.2|12078.2|12081.2|12079.2|12081.3|12079.3|12079.9|12077.9|28
1656407050000|2022-06-28 09:04:10|12081.3|12079.3|12081.4|12079.4|12081.4|12079.4|12081.1|12079.1|10
1656407060000|2022-06-28 09:04:20|12081.3|12079.3|12081.7|12079.7|12082.2|12080.2|12081.2|12079.2|10
1656407070000|2022-06-28 09:04:30|12081.4|12079.4|12080.4|12078.4|12081.9|12079.9|12080.4|12078.4|1
1656407080000|2022-06-28 09:04:40|12080.3|12078.3|12078.7|12076.7|12080.4|12078.4|12078.1|12076.1|4
1656407090000|2022-06-28 09:04:50|12078.6|12076.6|12078.1|12076.1|12078.9|12076.9|12078.1|12076.1|7
1656407100000|2022-06-28 09:05:00|12077.9|12075.9|12077.6|12075.6|12078.6|12076.6|12077.4|12075.4|11
1656407110000|2022-06-28 09:05:10|12077.7|12075.7|12078.7|12076.7|12078.9|12076.9|12077.6|12075.6|6
1656407120000|2022-06-28 09:05:20|12079.3|12077.3|12079.1|12077.1|12079.6|12077.6|12078.7|12076.7|5
1656407130000|2022-06-28 09:05:30|12079.2|12077.2|12079.9|12077.9|12080.6|12078.6|12079.2|12077.2|8
1656407140000|2022-06-28 09:05:40|12080.1|12078.1|12079.9|12077.9|12080.4|12078.4|12079.9|12077.9|1
1656407150000|2022-06-28 09:05:50|12080.4|12078.4|12080.8|12078.8|12081.7|12079.7|12079.9|12077.9|22
1656407160000|2022-06-28 09:06:00|12080.9|12078.9|12082.2|12080.2|12082.2|12080.2|12079.6|12077.6|25
1656407170000|2022-06-28 09:06:10|12082.3|12080.3|12082.4|12080.4|12082.8|12080.8|12081.7|12079.7|17
1656407180000|2022-06-28 09:06:20|12082.7|12080.7|12081.9|12079.9|12083.6|12081.6|12081.6|12079.6|18
1656407190000|2022-06-28 09:06:30|12081.8|12079.8|12081.8|12079.8|12082.4|12080.4|12081.8|12079.8|6
1656407200000|2022-06-28 09:06:40|12081.9|12079.9|12084.6|12082.6|12084.6|12082.6|12081.7|12079.7|24
1656407210000|2022-06-28 09:06:50|12084.3|12082.3|12084.3|12082.3|12084.8|12082.8|12083.8|12081.8|24
1656407220000|2022-06-28 09:07:00|12084.2|12082.2|12082.9|12080.9|12084.7|12082.7|12082.9|12080.9|11
1656407230000|2022-06-28 09:07:10|12082.2|12080.2|12083.9|12081.9|12084.6|12082.6|12082.2|12080.2|35
1656407240000|2022-06-28 09:07:20|12084.1|12082.1|12083.8|12081.8|12084.6|12082.6|12082.8|12080.8|43
1656407250000|2022-06-28 09:07:30|12083.9|12081.9|12084.8|12082.8|12084.9|12082.9|12083.7|12081.7|26
1656407260000|2022-06-28 09:07:40|12084.6|12082.6|12079.9|12077.9|12084.7|12082.7|12079.4|12077.4|52
1656407270000|2022-06-28 09:07:50|12079.7|12077.7|12081.3|12079.3|12082.2|12080.2|12079.6|12077.6|6
1656407280000|2022-06-28 09:08:00|12083.7|12081.7|12080.4|12078.4|12083.7|12081.7|12080.4|12078.4|42
1656407290000|2022-06-28 09:08:10|12080.7|12078.7|12080.9|12078.9|12081.1|12079.1|12080.4|12078.4|12
1656407300000|2022-06-28 09:08:20|12080.8|12078.8|12081.7|12079.7|12082.3|12080.3|12080.6|12078.6|8
1656407310000|2022-06-28 09:08:30|12081.6|12079.6|12079.9|12077.9|12081.6|12079.6|12079.4|12077.4|12
1656407320000|2022-06-28 09:08:40|12079.8|12077.8|12080.7|12078.7|12080.8|12078.8|12079.6|12077.6|7
1656407330000|2022-06-28 09:08:50|12081.6|12079.6|12081.7|12079.7|12082.2|12080.2|12080.4|12078.4|8
1656407340000|2022-06-28 09:09:00|12081.8|12079.8|12082.9|12080.9|12083.1|12081.1|12081.8|12079.8|5
1656407350000|2022-06-28 09:09:10|12082.8|12080.8|12085.1|12083.1|12085.3|12083.3|12082.4|12080.4|35
1656407360000|2022-06-28 09:09:20|12084.9|12082.9|12085.2|12083.2|12085.2|12083.2|12084.6|12082.6|10
1656407370000|2022-06-28 09:09:30|12085.1|12083.1|12084.9|12082.9|12085.1|12083.1|12083.7|12081.7|5
1656407380000|2022-06-28 09:09:40|12085.1|12083.1|12084.6|12082.6|12085.1|12083.1|12084.4|12082.4|1
1656407390000|2022-06-28 09:09:50|12084.7|12082.7|12083.6|12081.6|12085.3|12083.3|12082.9|12080.9|6
1656407400000|2022-06-28 09:10:00|12083.8|12081.8|12084.6|12082.6|12084.6|12082.6|12083.7|12081.7|6
1656407410000|2022-06-28 09:10:10|12084.4|12082.4|12084.7|12082.7|12085.2|12083.2|12084.1|12082.1|9
1656407420000|2022-06-28 09:10:20|12084.8|12082.8|12085.2|12083.2|12085.2|12083.2|12083.8|12081.8|46
1656407430000|2022-06-28 09:10:30|12085.3|12083.3|12089.9|12087.9|12090.9|12088.9|12085.2|12083.2|86
1656407440000|2022-06-28 09:10:40|12090.1|12088.1|12089.1|12087.1|12090.7|12088.7|12089.1|12087.1|46
1656407450000|2022-06-28 09:10:50|12089.6|12087.6|12090.1|12088.1|12090.4|12088.4|12088.6|12086.6|29
1656407460000|2022-06-28 09:11:00|12089.9|12087.9|12090.4|12088.4|12090.9|12088.9|12089.8|12087.8|18
1656407470000|2022-06-28 09:11:10|12090.6|12088.6|12091.6|12089.6|12091.6|12089.6|12090.1|12088.1|26
1656407480000|2022-06-28 09:11:20|12091.3|12089.3|12092.6|12090.6|12092.6|12090.6|12091.2|12089.2|34
1656407490000|2022-06-28 09:11:30|12092.3|12090.3|12091.8|12089.8|12092.3|12090.3|12090.2|12088.2|91
1656407500000|2022-06-28 09:11:40|12091.7|12089.7|12091.7|12089.7|12092.8|12090.8|12091.7|12089.7|28
1656407510000|2022-06-28 09:11:50|12091.6|12089.6|12089.4|12087.4|12091.6|12089.6|12089.4|12087.4|36
1656407520000|2022-06-28 09:12:00|12089.3|12087.3|12090.2|12088.2|12091.3|12089.3|12087.9|12085.9|23
1656407530000|2022-06-28 09:12:10|12090.3|12088.3|12091.8|12089.8|12093.2|12091.2|12090.3|12088.3|16
1656407540000|2022-06-28 09:12:20|12091.7|12089.7|12090.4|12088.4|12091.8|12089.8|12090.3|12088.3|19
1656407550000|2022-06-28 09:12:30|12090.6|12088.6|12091.2|12089.2|12092.2|12090.2|12090.6|12088.6|14
1656407560000|2022-06-28 09:12:40|12091.1|12089.1|12090.7|12088.7|12091.3|12089.3|12090.3|12088.3|14
1656407570000|2022-06-28 09:12:50|12091.1|12089.1|12090.9|12088.9|12091.2|12089.2|12090.6|12088.6|12
1656407580000|2022-06-28 09:13:00|12091.1|12089.1|12090.8|12088.8|12091.2|12089.2|12090.3|12088.3|24
1656407590000|2022-06-28 09:13:10|12090.9|12088.9|12091.1|12089.1|12091.4|12089.4|12090.3|12088.3|8
1656407600000|2022-06-28 09:13:20|12090.9|12088.9|12092.3|12090.3|12092.4|12090.4|12090.8|12088.8|13
1656407610000|2022-06-28 09:13:30|12092.2|12090.2|12093.3|12091.3|12093.9|12091.9|12092.1|12090.1|18
1656407620000|2022-06-28 09:13:40|12093.4|12091.4|12092.8|12090.8|12093.4|12091.4|12091.9|12089.9|23
1656407630000|2022-06-28 09:13:50|12092.9|12090.9|12093.4|12091.4|12093.7|12091.7|12092.9|12090.9|23
1656407640000|2022-06-28 09:14:00|12093.6|12091.6|12093.1|12091.1|12093.8|12091.8|12093.1|12091.1|12
1656407650000|2022-06-28 09:14:10|12093.8|12091.8|12093.8|12091.8|12093.9|12091.9|12093.1|12091.1|17
1656407660000|2022-06-28 09:14:20|12093.7|12091.7|12091.9|12089.9|12093.7|12091.7|12091.9|12089.9|20
1656407670000|2022-06-28 09:14:30|12092.1|12090.1|12093.7|12091.7|12093.7|12091.7|12092.1|12090.1|7
1656407680000|2022-06-28 09:14:40|12093.6|12091.6|12092.8|12090.8|12093.7|12091.7|12092.4|12090.4|10
1656407690000|2022-06-28 09:14:50|12092.9|12090.9|12092.6|12090.6|12093.7|12091.7|12092.2|12090.2|7
1656407700000|2022-06-28 09:15:00|12092.7|12090.7|12092.4|12090.4|12093.9|12091.9|12092.4|12090.4|15
1656407710000|2022-06-28 09:15:10|12092.7|12090.7|12088.4|12086.4|12092.7|12090.7|12088.2|12086.2|49
1656407720000|2022-06-28 09:15:20|12088.3|12086.3|12088.7|12086.7|12089.7|12087.7|12087.6|12085.6|20
1656407730000|2022-06-28 09:15:30|12088.8|12086.8|12089.4|12087.4|12089.7|12087.7|12087.7|12085.7|34
1656407740000|2022-06-28 09:15:40|12089.6|12087.6|12088.6|12086.6|12089.6|12087.6|12088.6|12086.6|3
1656407750000|2022-06-28 09:15:50|12088.4|12086.4|12087.9|12085.9|12089.2|12087.2|12087.9|12085.9|10
1656407760000|2022-06-28 09:16:00|12087.7|12085.7|12086.9|12084.9|12087.9|12085.9|12086.9|12084.9|8
1656407770000|2022-06-28 09:16:10|12087.2|12085.2|12084.4|12082.4|12087.2|12085.2|12084.4|12082.4|80
1656407780000|2022-06-28 09:16:20|12084.3|12082.3|12085.2|12083.2|12085.6|12083.6|12083.4|12081.4|52
1656407790000|2022-06-28 09:16:30|12085.3|12083.3|12084.7|12082.7|12085.6|12083.6|12084.4|12082.4|19
1656407800000|2022-06-28 09:16:40|12084.6|12082.6|12084.1|12082.1|12085.8|12083.8|12084.1|12082.1|25
1656407810000|2022-06-28 09:16:50|12083.6|12081.6|12083.7|12081.7|12084.6|12082.6|12083.3|12081.3|20
1656407820000|2022-06-28 09:17:00|12083.6|12081.6|12082.6|12080.6|12084.2|12082.2|12082.3|12080.3|42
1656407830000|2022-06-28 09:17:10|12082.2|12080.2|12081.6|12079.6|12082.2|12080.2|12080.6|12078.6|22
1656407840000|2022-06-28 09:17:20|12081.3|12079.3|12081.8|12079.8|12082.1|12080.1|12080.9|12078.9|15
1656407850000|2022-06-28 09:17:30|12082.2|12080.2|12081.9|12079.9|12082.7|12080.7|12081.9|12079.9|8
1656407860000|2022-06-28 09:17:40|12082.1|12080.1|12081.8|12079.8|12082.4|12080.4|12081.8|12079.8|3
1656407870000|2022-06-28 09:17:50|12082.1|12080.1|12081.1|12079.1|12082.6|12080.6|12080.6|12078.6|21
1656407880000|2022-06-28 09:18:00|12080.9|12078.9|12079.2|12077.2|12081.2|12079.2|12079.2|12077.2|20
1656407890000|2022-06-28 09:18:10|12079.1|12077.1|12078.8|12076.8|12079.3|12077.3|12078.6|12076.6|32
1656407900000|2022-06-28 09:18:20|12078.7|12076.7|12081.4|12079.4|12081.6|12079.6|12078.3|12076.3|43
1656407910000|2022-06-28 09:18:30|12081.3|12079.3|12081.9|12079.9|12081.9|12079.9|12080.3|12078.3|8
1656407920000|2022-06-28 09:18:40|12082.9|12080.9|12081.9|12079.9|12083.2|12081.2|12081.7|12079.7|11
1656407930000|2022-06-28 09:18:50|12082.1|12080.1|12082.2|12080.2|12082.6|12080.6|12082.1|12080.1|1
1656407940000|2022-06-28 09:19:00|12082.3|12080.3|12082.2|12080.2|12082.4|12080.4|12082.2|12080.2|1
1656407950000|2022-06-28 09:19:10|12082.3|12080.3|12081.1|12079.1|12082.4|12080.4|12080.7|12078.7|5
1656407960000|2022-06-28 09:19:20|12080.8|12078.8|12078.7|12076.7|12080.8|12078.8|12078.2|12076.2|20
1656407970000|2022-06-28 09:19:30|12078.6|12076.6|12078.4|12076.4|12079.2|12077.2|12078.2|12076.2|8
1656407980000|2022-06-28 09:19:40|12076.9|12074.9|12076.2|12074.2|12077.7|12075.7|12076.2|12074.2|48
1656407990000|2022-06-28 09:19:50|12076.1|12074.1|12077.9|12075.9|12078.6|12076.6|12075.1|12073.1|56
1656408000000|2022-06-28 09:20:00|12077.8|12075.8|12079.3|12077.3|12079.7|12077.7|12077.2|12075.2|28
1656408010000|2022-06-28 09:20:10|12079.2|12077.2|12080.2|12078.2|12080.3|12078.3|12078.6|12076.6|21
1656408020000|2022-06-28 09:20:20|12080.1|12078.1|12077.7|12075.7|12080.1|12078.1|12077.3|12075.3|14
1656408030000|2022-06-28 09:20:30|12077.6|12075.6|12077.7|12075.7|12078.3|12076.3|12077.6|12075.6|4
1656408040000|2022-06-28 09:20:40|12077.6|12075.6|12076.1|12074.1|12077.7|12075.7|12076.1|12074.1|25
1656408050000|2022-06-28 09:20:50|12075.9|12073.9|12077.1|12075.1|12077.6|12075.6|12075.7|12073.7|7
1656408060000|2022-06-28 09:21:00|12077.2|12075.2|12076.8|12074.8|12077.2|12075.2|12076.4|12074.4|15
1656408070000|2022-06-28 09:21:10|12077.1|12075.1|12077.6|12075.6|12078.4|12076.4|12077.1|12075.1|9
1656408080000|2022-06-28 09:21:20|12077.7|12075.7|12077.8|12075.8|12077.8|12075.8|12077.6|12075.6|1
1656408090000|2022-06-28 09:21:30|12078.4|12076.4|12078.8|12076.8|12080.8|12078.8|12078.4|12076.4|20
1656408100000|2022-06-28 09:21:40|12079.1|12077.1|12077.4|12075.4|12079.2|12077.2|12077.3|12075.3|18
1656408110000|2022-06-28 09:21:50|12077.3|12075.3|12078.9|12076.9|12079.6|12077.6|12076.7|12074.7|10
1656408120000|2022-06-28 09:22:00|12078.8|12076.8|12079.3|12077.3|12079.4|12077.4|12078.8|12076.8|2
1656408130000|2022-06-28 09:22:10|12079.1|12077.1|12077.6|12075.6|12079.1|12077.1|12077.4|12075.4|6
1656408140000|2022-06-28 09:22:20|12077.4|12075.4|12076.6|12074.6|12077.6|12075.6|12076.6|12074.6|1
1656408150000|2022-06-28 09:22:30|12076.8|12074.8|12078.4|12076.4|12078.4|12076.4|12076.7|12074.7|9
1656408160000|2022-06-28 09:22:40|12078.3|12076.3|12081.8|12079.8|12082.1|12080.1|12078.2|12076.2|27
1656408170000|2022-06-28 09:22:50|12081.7|12079.7|12083.4|12081.4|12084.4|12082.4|12081.3|12079.3|50
1656408180000|2022-06-28 09:23:00|12083.3|12081.3|12082.9|12080.9|12083.8|12081.8|12082.2|12080.2|28
1656408190000|2022-06-28 09:23:10|12082.8|12080.8|12081.6|12079.6|12082.8|12080.8|12081.2|12079.2|17
1656408200000|2022-06-28 09:23:20|12081.2|12079.2|12079.9|12077.9|12081.2|12079.2|12079.4|12077.4|10
1656408210000|2022-06-28 09:23:30|12079.8|12077.8|12079.4|12077.4|12080.4|12078.4|12079.4|12077.4|3
1656408220000|2022-06-28 09:23:40|12079.3|12077.3|12080.3|12078.3|12080.6|12078.6|12079.3|12077.3|12
1656408230000|2022-06-28 09:23:50|12080.4|12078.4|12078.8|12076.8|12080.4|12078.4|12078.3|12076.3|17
1656408240000|2022-06-28 09:24:00|12078.7|12076.7|12078.3|12076.3|12078.9|12076.9|12077.6|12075.6|3
1656408250000|2022-06-28 09:24:10|12078.4|12076.4|12078.3|12076.3|12078.6|12076.6|12077.1|12075.1|7
1656408260000|2022-06-28 09:24:20|12078.2|12076.2|12077.7|12075.7|12078.2|12076.2|12077.2|12075.2|5
1656408270000|2022-06-28 09:24:30|12077.6|12075.6|12076.3|12074.3|12077.6|12075.6|12075.7|12073.7|17
1656408280000|2022-06-28 09:24:40|12076.4|12074.4|12076.8|12074.8|12077.3|12075.3|12076.4|12074.4|1
1656408290000|2022-06-28 09:24:50|12076.9|12074.9|12078.9|12076.9|12078.9|12076.9|12076.9|12074.9|18
1656408300000|2022-06-28 09:25:00|12079.1|12077.1|12077.9|12075.9|12079.1|12077.1|12077.6|12075.6|19
1656408310000|2022-06-28 09:25:10|12077.8|12075.8|12078.2|12076.2|12078.7|12076.7|12077.4|12075.4|16
1656408320000|2022-06-28 09:25:20|12078.1|12076.1|12079.1|12077.1|12079.6|12077.6|12077.4|12075.4|11
1656408330000|2022-06-28 09:25:30|12078.9|12076.9|12079.8|12077.8|12080.4|12078.4|12078.9|12076.9|23
1656408340000|2022-06-28 09:25:40|12079.9|12077.9|12080.8|12078.8|12081.3|12079.3|12079.9|12077.9|8
1656408350000|2022-06-28 09:25:50|12080.9|12078.9|12080.9|12078.9|12081.3|12079.3|12080.8|12078.8|4
1656408360000|2022-06-28 09:26:00|12081.1|12079.1|12081.4|12079.4|12081.6|12079.6|12081.1|12079.1|3
1656408370000|2022-06-28 09:26:10|12081.7|12079.7|12083.1|12081.1|12083.3|12081.3|12081.6|12079.6|16
1656408380000|2022-06-28 09:26:20|12083.2|12081.2|12082.6|12080.6|12086.2|12084.2|12081.8|12079.8|43
1656408390000|2022-06-28 09:26:30|12082.4|12080.4|12082.2|12080.2|12082.6|12080.6|12081.7|12079.7|1
1656408400000|2022-06-28 09:26:40|12081.9|12079.9|12083.1|12081.1|12083.1|12081.1|12081.6|12079.6|10
1656408410000|2022-06-28 09:26:50|12082.9|12080.9|12082.1|12080.1|12083.1|12081.1|12081.9|12079.9|9
1656408420000|2022-06-28 09:27:00|12081.9|12079.9|12082.2|12080.2|12082.7|12080.7|12081.3|12079.3|9
1656408430000|2022-06-28 09:27:10|12082.3|12080.3|12081.4|12079.4|12082.3|12080.3|12081.3|12079.3|4
1656408440000|2022-06-28 09:27:20|12081.6|12079.6|12084.1|12082.1|12084.4|12082.4|12081.2|12079.2|27
1656408450000|2022-06-28 09:27:30|12084.2|12082.2|12083.8|12081.8|12085.4|12083.4|12083.8|12081.8|6
1656408460000|2022-06-28 09:27:40|12084.2|12082.2|12085.2|12083.2|12085.4|12083.4|12083.8|12081.8|20
1656408470000|2022-06-28 09:27:50|12085.3|12083.3|12086.3|12084.3|12086.4|12084.4|12085.2|12083.2|8
1656408480000|2022-06-28 09:28:00|12086.2|12084.2|12085.1|12083.1|12086.2|12084.2|12083.8|12081.8|11
1656408490000|2022-06-28 09:28:10|12084.3|12082.3|12083.8|12081.8|12084.6|12082.6|12083.8|12081.8|6
1656408500000|2022-06-28 09:28:20|12084.2|12082.2|12083.9|12081.9|12084.6|12082.6|12082.9|12080.9|11
1656408510000|2022-06-28 09:28:30|12084.1|12082.1|12085.6|12083.6|12085.6|12083.6|12083.7|12081.7|6
1656408520000|2022-06-28 09:28:40|12085.3|12083.3|12084.3|12082.3|12085.6|12083.6|12084.3|12082.3|6
1656408530000|2022-06-28 09:28:50|12084.2|12082.2|12085.6|12083.6|12085.6|12083.6|12084.1|12082.1|6
1656408540000|2022-06-28 09:29:00|12085.4|12083.4|12085.6|12083.6|12085.6|12083.6|12085.1|12083.1|2
1656408550000|2022-06-28 09:29:10|12085.7|12083.7|12085.7|12083.7|12086.1|12084.1|12085.2|12083.2|15
1656408560000|2022-06-28 09:29:20|12085.8|12083.8|12084.9|12082.9|12085.9|12083.9|12084.7|12082.7|11
1656408570000|2022-06-28 09:29:30|12084.8|12082.8|12085.4|12083.4|12085.4|12083.4|12084.8|12082.8|4
1656408580000|2022-06-28 09:29:40|12085.6|12083.6|12085.1|12083.1|12085.6|12083.6|12084.7|12082.7|1
1656408590000|2022-06-28 09:29:50|12084.9|12082.9|12083.3|12081.3|12084.9|12082.9|12083.2|12081.2|6
1656408600000|2022-06-28 09:30:00|12083.2|12081.2|12082.4|12080.4|12083.7|12081.7|12082.4|12080.4|10
1656408610000|2022-06-28 09:30:10|12081.8|12079.8|12083.3|12081.3|12083.3|12081.3|12081.8|12079.8|9
1656408620000|2022-06-28 09:30:20|12083.1|12081.1|12081.6|12079.6|12083.4|12081.4|12081.2|12079.2|3
1656408630000|2022-06-28 09:30:30|12081.7|12079.7|12081.8|12079.8|12082.4|12080.4|12081.2|12079.2|9
1656408640000|2022-06-28 09:30:40|12081.7|12079.7|12082.6|12080.6|12082.9|12080.9|12081.6|12079.6|3
1656408650000|2022-06-28 09:30:50|12082.7|12080.7|12081.8|12079.8|12082.9|12080.9|12081.6|12079.6|4
1656408660000|2022-06-28 09:31:00|12081.7|12079.7|12081.9|12079.9|12082.1|12080.1|12081.2|12079.2|8
1656408670000|2022-06-28 09:31:10|12081.8|12079.8|12081.9|12079.9|12082.6|12080.6|12081.3|12079.3|1
1656408680000|2022-06-28 09:31:20|12082.1|12080.1|12082.4|12080.4|12083.1|12081.1|12081.6|12079.6|1
1656408690000|2022-06-28 09:31:30|12082.9|12080.9|12083.7|12081.7|12084.3|12082.3|12082.8|12080.8|11
1656408700000|2022-06-28 09:31:40|12083.6|12081.6|12083.4|12081.4|12084.1|12082.1|12083.3|12081.3|4
1656408710000|2022-06-28 09:31:50|12083.2|12081.2|12083.8|12081.8|12084.4|12082.4|12082.6|12080.6|11
1656408720000|2022-06-28 09:32:00|12083.9|12081.9|12084.1|12082.1|12085.4|12083.4|12083.8|12081.8|19
1656408730000|2022-06-28 09:32:10|12083.9|12081.9|12082.1|12080.1|12083.9|12081.9|12081.4|12079.4|5
1656408740000|2022-06-28 09:32:20|12081.9|12079.9|12080.3|12078.3|12081.9|12079.9|12079.9|12077.9|13
1656408750000|2022-06-28 09:32:30|12080.4|12078.4|12079.9|12077.9|12080.8|12078.8|12079.9|12077.9|4
1656408760000|2022-06-28 09:32:40|12080.1|12078.1|12082.3|12080.3|12082.6|12080.6|12080.1|12078.1|6
1656408770000|2022-06-28 09:32:50|12082.2|12080.2|12080.9|12078.9|12082.4|12080.4|12080.8|12078.8|9
1656408780000|2022-06-28 09:33:00|12080.8|12078.8|12079.9|12077.9|12081.9|12079.9|12079.9|12077.9|5
1656408790000|2022-06-28 09:33:10|12080.3|12078.3|12075.2|12073.2|12080.6|12078.6|12074.3|12072.3|49
1656408800000|2022-06-28 09:33:20|12075.6|12073.6|12074.7|12072.7|12076.8|12074.8|12074.1|12072.1|32
1656408810000|2022-06-28 09:33:30|12074.8|12072.8|12071.6|12069.6|12075.3|12073.3|12068.9|12066.9|148
1656408820000|2022-06-28 09:33:40|12071.7|12069.7|12072.4|12070.4|12073.3|12071.3|12071.7|12069.7|34
1656408830000|2022-06-28 09:33:50|12072.3|12070.3|12073.3|12071.3|12074.4|12072.4|12072.3|12070.3|11
1656408840000|2022-06-28 09:34:00|12073.4|12071.4|12072.6|12070.6|12073.8|12071.8|12072.3|12070.3|9
1656408850000|2022-06-28 09:34:10|12072.1|12070.1|12070.2|12068.2|12072.1|12070.1|12069.4|12067.4|82
1656408860000|2022-06-28 09:34:20|12070.1|12068.1|12068.6|12066.6|12070.8|12068.8|12066.7|12064.7|53
1656408870000|2022-06-28 09:34:30|12068.9|12066.9|12066.7|12064.7|12069.1|12067.1|12066.4|12064.4|30
1656408880000|2022-06-28 09:34:40|12067.4|12065.4|12068.4|12066.4|12068.4|12066.4|12067.3|12065.3|23
1656408890000|2022-06-28 09:34:50|12068.6|12066.6|12068.7|12066.7|12069.7|12067.7|12067.9|12065.9|17
1656408900000|2022-06-28 09:35:00|12068.8|12066.8|12071.1|12069.1|12071.1|12069.1|12068.8|12066.8|13
1656408910000|2022-06-28 09:35:10|12070.7|12068.7|12071.1|12069.1|12072.2|12070.2|12069.3|12067.3|31
1656408920000|2022-06-28 09:35:20|12071.4|12069.4|12071.1|12069.1|12071.8|12069.8|12070.6|12068.6|6
1656408930000|2022-06-28 09:35:30|12070.9|12068.9|12069.8|12067.8|12071.9|12069.9|12069.8|12067.8|11
1656408940000|2022-06-28 09:35:40|12069.9|12067.9|12070.6|12068.6|12070.9|12068.9|12069.7|12067.7|8
1656408950000|2022-06-28 09:35:50|12070.4|12068.4|12067.3|12065.3|12070.6|12068.6|12066.9|12064.9|13
1656408960000|2022-06-28 09:36:00|12068.1|12066.1|12069.1|12067.1|12069.4|12067.4|12067.4|12065.4|11
1656408970000|2022-06-28 09:36:10|12068.8|12066.8|12064.9|12062.9|12068.9|12066.9|12064.9|12062.9|45
1656408980000|2022-06-28 09:36:20|12064.8|12062.8|12064.9|12062.9|12065.4|12063.4|12064.6|12062.6|16
1656408990000|2022-06-28 09:36:30|12065.1|12063.1|12066.4|12064.4|12067.8|12065.8|12064.8|12062.8|28
1656409000000|2022-06-28 09:36:40|12066.6|12064.6|12066.2|12064.2|12066.8|12064.8|12065.7|12063.7|27
1656409010000|2022-06-28 09:36:50|12066.1|12064.1|12066.4|12064.4|12066.4|12064.4|12065.6|12063.6|3
1656409020000|2022-06-28 09:37:00|12066.3|12064.3|12061.2|12059.2|12066.6|12064.6|12061.2|12059.2|37
1656409030000|2022-06-28 09:37:10|12061.1|12059.1|12060.1|12058.1|12061.7|12059.7|12057.6|12055.6|70
1656409040000|2022-06-28 09:37:20|12059.8|12057.8|12061.1|12059.1|12061.7|12059.7|12059.3|12057.3|19
1656409050000|2022-06-28 09:37:30|12061.2|12059.2|12060.8|12058.8|12061.6|12059.6|12060.2|12058.2|17
1656409060000|2022-06-28 09:37:40|12060.4|12058.4|12062.7|12060.7|12063.2|12061.2|12060.4|12058.4|15
1656409070000|2022-06-28 09:37:50|12062.8|12060.8|12063.2|12061.2|12063.4|12061.4|12062.6|12060.6|12
1656409080000|2022-06-28 09:38:00|12063.7|12061.7|12064.2|12062.2|12064.4|12062.4|12062.1|12060.1|37
1656409090000|2022-06-28 09:38:10|12064.1|12062.1|12064.6|12062.6|12065.6|12063.6|12063.7|12061.7|26
1656409100000|2022-06-28 09:38:20|12064.4|12062.4|12064.4|12062.4|12064.7|12062.7|12063.8|12061.8|17
1656409110000|2022-06-28 09:38:30|12064.7|12062.7|12064.6|12062.6|12065.3|12063.3|12064.3|12062.3|13
1656409120000|2022-06-28 09:38:40|12065.2|12063.2|12067.3|12065.3|12067.3|12065.3|12065.1|12063.1|52
1656409130000|2022-06-28 09:38:50|12066.4|12064.4|12064.4|12062.4|12066.6|12064.6|12064.4|12062.4|12
1656409140000|2022-06-28 09:39:00|12064.6|12062.6|12060.9|12058.9|12064.7|12062.7|12060.2|12058.2|47
1656409150000|2022-06-28 09:39:10|12060.8|12058.8|12061.8|12059.8|12062.8|12060.8|12060.6|12058.6|13
1656409160000|2022-06-28 09:39:20|12061.9|12059.9|12062.2|12060.2|12062.6|12060.6|12061.7|12059.7|12
1656409170000|2022-06-28 09:39:30|12063.3|12061.3|12063.9|12061.9|12064.8|12062.8|12062.7|12060.7|11
1656409180000|2022-06-28 09:39:40|12064.1|12062.1|12063.7|12061.7|12064.1|12062.1|12063.1|12061.1|7
1656409190000|2022-06-28 09:39:50|12063.6|12061.6|12062.2|12060.2|12063.6|12061.6|12061.9|12059.9|13
1656409200000|2022-06-28 09:40:00|12062.1|12060.1|12061.7|12059.7|12062.8|12060.8|12061.7|12059.7|14
1656409210000|2022-06-28 09:40:10|12061.6|12059.6|12062.8|12060.8|12063.2|12061.2|12060.7|12058.7|14
1656409220000|2022-06-28 09:40:20|12062.7|12060.7|12062.9|12060.9|12063.2|12061.2|12061.8|12059.8|6
1656409230000|2022-06-28 09:40:30|12062.8|12060.8|12059.6|12057.6|12062.8|12060.8|12059.4|12057.4|43
1656409240000|2022-06-28 09:40:40|12059.4|12057.4|12057.1|12055.1|12059.6|12057.6|12057.1|12055.1|59
1656409250000|2022-06-28 09:40:50|12057.2|12055.2|12055.9|12053.9|12057.7|12055.7|12055.9|12053.9|31
1656409260000|2022-06-28 09:41:00|12055.8|12053.8|12056.2|12054.2|12056.2|12054.2|12054.7|12052.7|55
1656409270000|2022-06-28 09:41:10|12056.3|12054.3|12057.8|12055.8|12057.8|12055.8|12055.3|12053.3|47
1656409280000|2022-06-28 09:41:20|12057.7|12055.7|12060.1|12058.1|12060.2|12058.2|12057.7|12055.7|12
1656409290000|2022-06-28 09:41:30|12060.3|12058.3|12060.1|12058.1|12061.1|12059.1|12059.4|12057.4|18
1656409300000|2022-06-28 09:41:40|12060.2|12058.2|12059.1|12057.1|12060.2|12058.2|12059.1|12057.1|2
1656409310000|2022-06-28 09:41:50|12058.9|12056.9|12061.6|12059.6|12061.6|12059.6|12058.9|12056.9|27
1656409320000|2022-06-28 09:42:00|12061.7|12059.7|12060.4|12058.4|12061.7|12059.7|12059.9|12057.9|12
1656409330000|2022-06-28 09:42:10|12060.3|12058.3|12060.3|12058.3|12060.6|12058.6|12060.2|12058.2|1
1656409340000|2022-06-28 09:42:20|12061.2|12059.2|12059.7|12057.7|12061.2|12059.2|12058.8|12056.8|16
1656409350000|2022-06-28 09:42:30|12059.4|12057.4|12059.4|12057.4|12059.8|12057.8|12059.3|12057.3|4
1656409360000|2022-06-28 09:42:40|12059.3|12057.3|12058.1|12056.1|12059.4|12057.4|12057.8|12055.8|11
1656409370000|2022-06-28 09:42:50|12058.2|12056.2|12058.1|12056.1|12058.7|12056.7|12057.8|12055.8|2
1656409380000|2022-06-28 09:43:00|12057.9|12055.9|12058.4|12056.4|12058.4|12056.4|12057.8|12055.8|1
1656409390000|2022-06-28 09:43:10|12058.3|12056.3|12057.4|12055.4|12058.4|12056.4|12057.4|12055.4|9
1656409400000|2022-06-28 09:43:20|12057.1|12055.1|12057.3|12055.3|12058.6|12056.6|12057.1|12055.1|10
1656409410000|2022-06-28 09:43:30|12056.9|12054.9|12054.4|12052.4|12056.9|12054.9|12054.4|12052.4|15
1656409420000|2022-06-28 09:43:40|12054.2|12052.2|12053.1|12051.1|12054.2|12052.2|12052.7|12050.7|56
1656409430000|2022-06-28 09:43:50|12053.2|12051.2|12054.1|12052.1|12054.1|12052.1|12052.7|12050.7|13
1656409440000|2022-06-28 09:44:00|12054.2|12052.2|12053.9|12051.9|12054.6|12052.6|12053.4|12051.4|10
1656409450000|2022-06-28 09:44:10|12054.7|12052.7|12054.2|12052.2|12056.1|12054.1|12053.8|12051.8|32
1656409460000|2022-06-28 09:44:20|12054.3|12052.3|12053.2|12051.2|12056.4|12054.4|12053.2|12051.2|25
1656409470000|2022-06-28 09:44:30|12053.1|12051.1|12054.9|12052.9|12054.9|12052.9|12053.1|12051.1|4
1656409480000|2022-06-28 09:44:40|12055.7|12053.7|12055.1|12053.1|12055.7|12053.7|12054.3|12052.3|5
1656409490000|2022-06-28 09:44:50|12055.2|12053.2|12055.2|12053.2|12055.2|12053.2|12054.7|12052.7|3
1656409500000|2022-06-28 09:45:00|12055.1|12053.1|12054.9|12052.9|12055.7|12053.7|12054.6|12052.6|14
1656409510000|2022-06-28 09:45:10|12055.1|12053.1|12056.4|12054.4|12056.7|12054.7|12054.9|12052.9|10
1656409520000|2022-06-28 09:45:20|12056.3|12054.3|12055.7|12053.7|12056.6|12054.6|12054.6|12052.6|21
1656409530000|2022-06-28 09:45:30|12055.2|12053.2|12054.6|12052.6|12055.9|12053.9|12054.4|12052.4|12
1656409540000|2022-06-28 09:45:40|12054.7|12052.7|12054.1|12052.1|12054.9|12052.9|12054.1|12052.1|13
1656409550000|2022-06-28 09:45:50|12053.8|12051.8|12053.7|12051.7|12054.9|12052.9|12053.1|12051.1|35
1656409560000|2022-06-28 09:46:00|12053.9|12051.9|12053.2|12051.2|12053.9|12051.9|12052.7|12050.7|12
1656409570000|2022-06-28 09:46:10|12053.6|12051.6|12051.7|12049.7|12054.6|12052.6|12051.3|12049.3|39
1656409580000|2022-06-28 09:46:20|12051.8|12049.8|12052.2|12050.2|12052.4|12050.4|12051.7|12049.7|12
1656409590000|2022-06-28 09:46:30|12052.7|12050.7|12051.2|12049.2|12053.4|12051.4|12051.1|12049.1|39
1656409600000|2022-06-28 09:46:40|12051.1|12049.1|12053.4|12051.4|12053.4|12051.4|12051.1|12049.1|38
1656409610000|2022-06-28 09:46:50|12053.3|12051.3|12053.2|12051.2|12053.4|12051.4|12052.4|12050.4|4
1656409620000|2022-06-28 09:47:00|12052.7|12050.7|12053.4|12051.4|12053.4|12051.4|12051.7|12049.7|21
1656409630000|2022-06-28 09:47:10|12053.6|12051.6|12053.1|12051.1|12053.9|12051.9|12052.7|12050.7|19
1656409640000|2022-06-28 09:47:20|12052.1|12050.1|12052.6|12050.6|12053.3|12051.3|12051.3|12049.3|29
1656409650000|2022-06-28 09:47:30|12052.7|12050.7|12053.6|12051.6|12054.4|12052.4|12052.6|12050.6|38
1656409660000|2022-06-28 09:47:40|12053.7|12051.7|12055.4|12053.4|12055.6|12053.6|12053.4|12051.4|19
1656409670000|2022-06-28 09:47:50|12055.6|12053.6|12055.4|12053.4|12056.1|12054.1|12055.1|12053.1|10
1656409680000|2022-06-28 09:48:00|12055.3|12053.3|12056.4|12054.4|12056.6|12054.6|12055.3|12053.3|30
1656409690000|2022-06-28 09:48:10|12056.6|12054.6|12056.9|12054.9|12058.2|12056.2|12056.6|12054.6|49
1656409700000|2022-06-28 09:48:20|12057.1|12055.1|12059.4|12057.4|12059.6|12057.6|12056.2|12054.2|40
1656409710000|2022-06-28 09:48:30|12059.6|12057.6|12059.1|12057.1|12060.3|12058.3|12058.4|12056.4|37
1656409720000|2022-06-28 09:48:40|12058.9|12056.9|12059.7|12057.7|12059.8|12057.8|12058.9|12056.9|7
1656409730000|2022-06-28 09:48:50|12059.6|12057.6|12060.2|12058.2|12060.6|12058.6|12059.4|12057.4|27
1656409740000|2022-06-28 09:49:00|12060.1|12058.1|12060.1|12058.1|12061.3|12059.3|12059.7|12057.7|18
1656409750000|2022-06-28 09:49:10|12060.2|12058.2|12058.4|12056.4|12060.4|12058.4|12058.4|12056.4|17
1656409760000|2022-06-28 09:49:20|12058.3|12056.3|12055.6|12053.6|12058.9|12056.9|12055.6|12053.6|33
1656409770000|2022-06-28 09:49:30|12055.4|12053.4|12055.7|12053.7|12056.8|12054.8|12055.4|12053.4|25
1656409780000|2022-06-28 09:49:40|12055.6|12053.6|12054.1|12052.1|12055.6|12053.6|12054.1|12052.1|11
1656409790000|2022-06-28 09:49:50|12053.8|12051.8|12053.7|12051.7|12054.3|12052.3|12053.3|12051.3|15
1656409800000|2022-06-28 09:50:00|12053.6|12051.6|12059.7|12057.7|12059.7|12057.7|12053.4|12051.4|35
1656409810000|2022-06-28 09:50:10|12059.4|12057.4|12056.9|12054.9|12059.7|12057.7|12056.8|12054.8|18
1656409820000|2022-06-28 09:50:20|12057.3|12055.3|12057.2|12055.2|12057.4|12055.4|12054.9|12052.9|28
1656409830000|2022-06-28 09:50:30|12057.3|12055.3|12060.6|12058.6|12060.6|12058.6|12056.8|12054.8|27
1656409840000|2022-06-28 09:50:40|12060.2|12058.2|12062.7|12060.7|12063.6|12061.6|12060.2|12058.2|37
1656409850000|2022-06-28 09:50:50|12062.4|12060.4|12061.7|12059.7|12062.7|12060.7|12059.9|12057.9|15
1656409860000|2022-06-28 09:51:00|12061.8|12059.8|12061.9|12059.9|12062.3|12060.3|12061.7|12059.7|11
1656409870000|2022-06-28 09:51:10|12061.4|12059.4|12063.8|12061.8|12064.1|12062.1|12060.7|12058.7|19
1656409880000|2022-06-28 09:51:20|12063.9|12061.9|12063.7|12061.7|12064.1|12062.1|12063.3|12061.3|15
1656409890000|2022-06-28 09:51:30|12063.8|12061.8|12065.8|12063.8|12065.8|12063.8|12063.7|12061.7|28
1656409900000|2022-06-28 09:51:40|12066.1|12064.1|12065.4|12063.4|12066.3|12064.3|12065.1|12063.1|12
1656409910000|2022-06-28 09:51:50|12065.2|12063.2|12065.2|12063.2|12065.7|12063.7|12064.9|12062.9|7
1656409920000|2022-06-28 09:52:00|12065.3|12063.3|12066.6|12064.6|12066.8|12064.8|12065.2|12063.2|36
1656409930000|2022-06-28 09:52:10|12067.1|12065.1|12067.7|12065.7|12069.2|12067.2|12066.9|12064.9|46
1656409940000|2022-06-28 09:52:20|12067.8|12065.8|12068.1|12066.1|12068.6|12066.6|12067.7|12065.7|23
1656409950000|2022-06-28 09:52:30|12068.2|12066.2|12066.4|12064.4|12068.6|12066.6|12066.3|12064.3|13
1656409960000|2022-06-28 09:52:40|12066.6|12064.6|12067.2|12065.2|12067.7|12065.7|12066.4|12064.4|15
1656409970000|2022-06-28 09:52:50|12067.3|12065.3|12068.1|12066.1|12068.1|12066.1|12067.3|12065.3|2
1656409980000|2022-06-28 09:53:00|12067.9|12065.9|12068.4|12066.4|12069.1|12067.1|12067.4|12065.4|15
1656409990000|2022-06-28 09:53:10|12068.3|12066.3|12068.3|12066.3|12068.8|12066.8|12068.1|12066.1|2
1656410000000|2022-06-28 09:53:20|12068.2|12066.2|12066.6|12064.6|12068.3|12066.3|12066.6|12064.6|13
1656410010000|2022-06-28 09:53:30|12064.7|12062.7|12066.2|12064.2|12066.2|12064.2|12064.1|12062.1|60
1656410020000|2022-06-28 09:53:40|12066.1|12064.1|12065.4|12063.4|12066.2|12064.2|12065.3|12063.3|3
1656410030000|2022-06-28 09:53:50|12065.3|12063.3|12063.9|12061.9|12065.7|12063.7|12063.7|12061.7|15
1656410040000|2022-06-28 09:54:00|12063.7|12061.7|12061.2|12059.2|12063.9|12061.9|12060.8|12058.8|19
1656410050000|2022-06-28 09:54:10|12061.1|12059.1|12062.2|12060.2|12062.4|12060.4|12060.7|12058.7|10
1656410060000|2022-06-28 09:54:20|12062.3|12060.3|12061.6|12059.6|12062.4|12060.4|12060.7|12058.7|18
1656410070000|2022-06-28 09:54:30|12061.2|12059.2|12061.1|12059.1|12061.7|12059.7|12060.6|12058.6|10
1656410080000|2022-06-28 09:54:40|12060.6|12058.6|12060.9|12058.9|12061.2|12059.2|12060.3|12058.3|10
1656410090000|2022-06-28 09:54:50|12060.4|12058.4|12059.4|12057.4|12060.9|12058.9|12059.3|12057.3|60
1656410100000|2022-06-28 09:55:00|12059.3|12057.3|12057.9|12055.9|12059.9|12057.9|12057.6|12055.6|28
1656410110000|2022-06-28 09:55:10|12057.7|12055.7|12056.7|12054.7|12057.7|12055.7|12055.9|12053.9|44
1656410120000|2022-06-28 09:55:20|12056.6|12054.6|12059.4|12057.4|12059.7|12057.7|12056.3|12054.3|21
1656410130000|2022-06-28 09:55:30|12059.6|12057.6|12060.4|12058.4|12061.7|12059.7|12059.6|12057.6|34
1656410140000|2022-06-28 09:55:40|12060.3|12058.3|12059.7|12057.7|12060.4|12058.4|12059.7|12057.7|8
1656410150000|2022-06-28 09:55:50|12059.8|12057.8|12059.7|12057.7|12060.3|12058.3|12059.6|12057.6|3
1656410160000|2022-06-28 09:56:00|12059.8|12057.8|12061.8|12059.8|12061.9|12059.9|12059.7|12057.7|36
1656410170000|2022-06-28 09:56:10|12061.7|12059.7|12062.9|12060.9|12064.3|12062.3|12061.7|12059.7|26
1656410180000|2022-06-28 09:56:20|12062.7|12060.7|12062.2|12060.2|12062.7|12060.7|12060.9|12058.9|26
1656410190000|2022-06-28 09:56:30|12062.6|12060.6|12059.3|12057.3|12062.6|12060.6|12059.3|12057.3|16
1656410200000|2022-06-28 09:56:40|12058.8|12056.8|12060.2|12058.2|12060.4|12058.4|12058.4|12056.4|26
1656410210000|2022-06-28 09:56:50|12060.1|12058.1|12059.8|12057.8|12060.4|12058.4|12059.4|12057.4|12
1656410220000|2022-06-28 09:57:00|12059.7|12057.7|12056.2|12054.2|12059.7|12057.7|12055.3|12053.3|64
1656410230000|2022-06-28 09:57:10|12055.8|12053.8|12056.4|12054.4|12056.8|12054.8|12055.8|12053.8|12
1656410240000|2022-06-28 09:57:20|12056.6|12054.6|12056.7|12054.7|12056.8|12054.8|12056.4|12054.4|8
1656410250000|2022-06-28 09:57:30|12056.6|12054.6|12055.3|12053.3|12056.9|12054.9|12055.3|12053.3|16
1656410260000|2022-06-28 09:57:40|12055.1|12053.1|12054.3|12052.3|12055.3|12053.3|12054.1|12052.1|15
1656410270000|2022-06-28 09:57:50|12054.4|12052.4|12054.4|12052.4|12055.7|12053.7|12053.9|12051.9|18
1656410280000|2022-06-28 09:58:00|12054.3|12052.3|12051.7|12049.7|12054.3|12052.3|12051.7|12049.7|25
1656410290000|2022-06-28 09:58:10|12051.9|12049.9|12051.4|12049.4|12052.2|12050.2|12050.3|12048.3|63
1656410300000|2022-06-28 09:58:20|12051.6|12049.6|12052.4|12050.4|12052.9|12050.9|12051.6|12049.6|18
1656410310000|2022-06-28 09:58:30|12052.3|12050.3|12051.4|12049.4|12053.2|12051.2|12051.3|12049.3|18
1656410320000|2022-06-28 09:58:40|12051.6|12049.6|12051.2|12049.2|12052.2|12050.2|12050.8|12048.8|2
1656410330000|2022-06-28 09:58:50|12051.1|12049.1|12053.7|12051.7|12053.9|12051.9|12050.9|12048.9|20
1656410340000|2022-06-28 09:59:00|12053.8|12051.8|12054.6|12052.6|12055.3|12053.3|12053.7|12051.7|7
1656410350000|2022-06-28 09:59:10|12054.7|12052.7|12053.9|12051.9|12054.9|12052.9|12053.9|12051.9|3
1656410360000|2022-06-28 09:59:20|12054.1|12052.1|12054.2|12052.2|12055.2|12053.2|12053.9|12051.9|22
1656410370000|2022-06-28 09:59:30|12054.1|12052.1|12054.2|12052.2|12054.3|12052.3|12053.9|12051.9|6
1656410380000|2022-06-28 09:59:40|12054.4|12052.4|12054.4|12052.4|12055.4|12053.4|12054.3|12052.3|12
1656410390000|2022-06-28 09:59:50|12054.8|12052.8|12054.9|12052.9|12054.9|12052.9|12053.9|12051.9|2
1656410400000|2022-06-28 10:00:00|12055.2|12053.2|12056.4|12054.4|12056.9|12054.9|12054.4|12052.4|20
1656410410000|2022-06-28 10:00:10|12056.3|12054.3|12055.7|12053.7|12057.1|12055.1|12055.2|12053.2|12
1656410420000|2022-06-28 10:00:20|12055.6|12053.6|12056.2|12054.2|12056.3|12054.3|12054.8|12052.8|18
1656410430000|2022-06-28 10:00:30|12056.1|12054.1|12055.3|12053.3|12056.1|12054.1|12055.2|12053.2|9
1656410440000|2022-06-28 10:00:40|12055.1|12053.1|12054.4|12052.4|12055.7|12053.7|12051.4|12049.4|60
1656410450000|2022-06-28 10:00:50|12054.3|12052.3|12054.3|12052.3|12054.6|12052.6|12053.9|12051.9|20
1656410460000|2022-06-28 10:01:00|12054.6|12052.6|12055.2|12053.2|12055.6|12053.6|12054.2|12052.2|24
1656410470000|2022-06-28 10:01:10|12055.3|12053.3|12055.1|12053.1|12055.8|12053.8|12054.3|12052.3|14
1656410480000|2022-06-28 10:01:20|12054.7|12052.7|12054.7|12052.7|12055.4|12053.4|12054.1|12052.1|19
1656410490000|2022-06-28 10:01:30|12054.6|12052.6|12053.3|12051.3|12055.1|12053.1|12052.8|12050.8|45
1656410500000|2022-06-28 10:01:40|12053.1|12051.1|12055.2|12053.2|12055.9|12053.9|12052.9|12050.9|16
1656410510000|2022-06-28 10:01:50|12055.3|12053.3|12056.8|12054.8|12056.9|12054.9|12055.3|12053.3|10
1656410520000|2022-06-28 10:02:00|12056.9|12054.9|12059.6|12057.6|12059.6|12057.6|12056.7|12054.7|20
1656410530000|2022-06-28 10:02:10|12059.4|12057.4|12058.7|12056.7|12059.6|12057.6|12057.7|12055.7|40
1656410540000|2022-06-28 10:02:20|12058.8|12056.8|12058.6|12056.6|12059.1|12057.1|12058.1|12056.1|9
1656410550000|2022-06-28 10:02:30|12058.4|12056.4|12056.9|12054.9|12058.6|12056.6|12056.6|12054.6|15
1656410560000|2022-06-28 10:02:40|12056.8|12054.8|12056.7|12054.7|12057.6|12055.6|12056.1|12054.1|9
1656410570000|2022-06-28 10:02:50|12056.8|12054.8|12057.6|12055.6|12057.9|12055.9|12056.8|12054.8|12
1656410580000|2022-06-28 10:03:00|12057.4|12055.4|12056.8|12054.8|12057.9|12055.9|12056.8|12054.8|4
1656410590000|2022-06-28 10:03:10|12056.1|12054.1|12057.2|12055.2|12057.2|12055.2|12054.7|12052.7|21
1656410600000|2022-06-28 10:03:20|12057.4|12055.4|12058.3|12056.3|12058.3|12056.3|12057.2|12055.2|9
1656410610000|2022-06-28 10:03:30|12058.2|12056.2|12058.4|12056.4|12058.8|12056.8|12057.7|12055.7|8
1656410620000|2022-06-28 10:03:40|12058.6|12056.6|12059.2|12057.2|12059.3|12057.3|12058.6|12056.6|7
1656410630000|2022-06-28 10:03:50|12059.3|12057.3|12059.9|12057.9|12060.9|12058.9|12059.3|12057.3|14
1656410640000|2022-06-28 10:04:00|12059.6|12057.6|12059.3|12057.3|12059.7|12057.7|12058.9|12056.9|4
1656410650000|2022-06-28 10:04:10|12059.1|12057.1|12059.7|12057.7|12059.7|12057.7|12058.4|12056.4|7
1656410660000|2022-06-28 10:04:20|12059.8|12057.8|12060.1|12058.1|12061.4|12059.4|12059.3|12057.3|5
1656410670000|2022-06-28 10:04:30|12059.3|12057.3|12059.7|12057.7|12060.4|12058.4|12059.3|12057.3|3
1656410680000|2022-06-28 10:04:40|12059.9|12057.9|12056.6|12054.6|12060.3|12058.3|12056.6|12054.6|26
1656410690000|2022-06-28 10:04:50|12055.8|12053.8|12054.1|12052.1|12055.9|12053.9|12053.7|12051.7|32
1656410700000|2022-06-28 10:05:00|12054.7|12052.7|12056.2|12054.2|12056.2|12054.2|12053.8|12051.8|16
1656410710000|2022-06-28 10:05:10|12056.1|12054.1|12054.6|12052.6|12056.1|12054.1|12053.4|12051.4|25
1656410720000|2022-06-28 10:05:20|12054.4|12052.4|12054.3|12052.3|12054.6|12052.6|12053.8|12051.8|10
1656410730000|2022-06-28 10:05:30|12054.4|12052.4|12052.6|12050.6|12054.4|12052.4|12052.4|12050.4|14
1656410740000|2022-06-28 10:05:40|12052.7|12050.7|12053.4|12051.4|12054.1|12052.1|12052.7|12050.7|16
1656410750000|2022-06-28 10:05:50|12053.6|12051.6|12053.3|12051.3|12053.8|12051.8|12053.3|12051.3|2
1656410760000|2022-06-28 10:06:00|12053.1|12051.1|12051.7|12049.7|12053.1|12051.1|12051.3|12049.3|25
1656410770000|2022-06-28 10:06:10|12054.4|12052.4|12054.6|12052.6|12055.2|12053.2|12054.3|12052.3|23
1656410780000|2022-06-28 10:06:20|12054.3|12052.3|12055.3|12053.3|12056.4|12054.4|12054.3|12052.3|15
1656410790000|2022-06-28 10:06:30|12055.4|12053.4|12056.2|12054.2|12056.3|12054.3|12055.4|12053.4|3
1656410800000|2022-06-28 10:06:40|12056.7|12054.7|12056.7|12054.7|12056.7|12054.7|12056.1|12054.1|2
1656410810000|2022-06-28 10:06:50|12056.8|12054.8|12055.3|12053.3|12057.4|12055.4|12055.3|12053.3|17
1656410820000|2022-06-28 10:07:00|12055.2|12053.2|12052.8|12050.8|12055.2|12053.2|12052.7|12050.7|17
1656410830000|2022-06-28 10:07:10|12053.4|12051.4|12052.4|12050.4|12053.4|12051.4|12052.2|12050.2|8
1656410840000|2022-06-28 10:07:20|12052.2|12050.2|12052.7|12050.7|12053.4|12051.4|12052.2|12050.2|28
1656410850000|2022-06-28 10:07:30|12052.8|12050.8|12053.1|12051.1|12053.6|12051.6|12052.8|12050.8|2
1656410860000|2022-06-28 10:07:40|12053.2|12051.2|12053.3|12051.3|12053.7|12051.7|12053.1|12051.1|4
1656410870000|2022-06-28 10:07:50|12053.1|12051.1|12053.9|12051.9|12053.9|12051.9|12053.1|12051.1|5
1656410880000|2022-06-28 10:08:00|12054.1|12052.1|12053.9|12051.9|12054.1|12052.1|12053.4|12051.4|1
1656410890000|2022-06-28 10:08:10|12053.4|12051.4|12054.1|12052.1|12054.2|12052.2|12053.4|12051.4|2
1656410900000|2022-06-28 10:08:20|12053.8|12051.8|12056.2|12054.2|12057.3|12055.3|12053.8|12051.8|30
1656410910000|2022-06-28 10:08:30|12055.8|12053.8|12055.7|12053.7|12056.2|12054.2|12055.3|12053.3|8
1656410920000|2022-06-28 10:08:40|12055.6|12053.6|12054.3|12052.3|12055.6|12053.6|12054.3|12052.3|7
1656410930000|2022-06-28 10:08:50|12054.4|12052.4|12050.2|12048.2|12054.4|12052.4|12050.2|12048.2|28
1656410940000|2022-06-28 10:09:00|12050.3|12048.3|12051.2|12049.2|12051.6|12049.6|12047.6|12045.6|125
1656410950000|2022-06-28 10:09:10|12050.8|12048.8|12048.8|12046.8|12052.3|12050.3|12048.8|12046.8|20
1656410960000|2022-06-28 10:09:20|12048.4|12046.4|12048.7|12046.7|12049.7|12047.7|12047.3|12045.3|50
1656410970000|2022-06-28 10:09:30|12048.4|12046.4|12048.8|12046.8|12049.4|12047.4|12048.2|12046.2|21
1656410980000|2022-06-28 10:09:40|12048.3|12046.3|12048.3|12046.3|12048.8|12046.8|12048.2|12046.2|13
1656410990000|2022-06-28 10:09:50|12048.1|12046.1|12045.7|12043.7|12048.9|12046.9|12045.4|12043.4|67
1656411000000|2022-06-28 10:10:00|12045.8|12043.8|12046.7|12044.7|12049.3|12047.3|12045.2|12043.2|67
1656411010000|2022-06-28 10:10:10|12046.6|12044.6|12046.6|12044.6|12047.1|12045.1|12045.4|12043.4|35
1656411020000|2022-06-28 10:10:20|12046.7|12044.7|12046.7|12044.7|12048.6|12046.6|12046.2|12044.2|20
1656411030000|2022-06-28 10:10:30|12046.6|12044.6|12047.4|12045.4|12047.7|12045.7|12046.2|12044.2|13
1656411040000|2022-06-28 10:10:40|12047.2|12045.2|12048.2|12046.2|12048.4|12046.4|12047.1|12045.1|17
1656411050000|2022-06-28 10:10:50|12047.9|12045.9|12048.7|12046.7|12049.4|12047.4|12047.7|12045.7|26
1656411060000|2022-06-28 10:11:00|12048.8|12046.8|12048.4|12046.4|12049.1|12047.1|12048.2|12046.2|12
1656411070000|2022-06-28 10:11:10|12048.3|12046.3|12049.8|12047.8|12050.2|12048.2|12046.6|12044.6|16
1656411080000|2022-06-28 10:11:20|12049.9|12047.9|12050.8|12048.8|12051.3|12049.3|12049.3|12047.3|7
1656411090000|2022-06-28 10:11:30|12050.9|12048.9|12049.7|12047.7|12051.4|12049.4|12049.7|12047.7|16
1656411100000|2022-06-28 10:11:40|12049.8|12047.8|12047.2|12045.2|12050.6|12048.6|12046.4|12044.4|23
1656411110000|2022-06-28 10:11:50|12047.1|12045.1|12047.9|12045.9|12048.3|12046.3|12046.7|12044.7|20
1656411120000|2022-06-28 10:12:00|12048.6|12046.6|12047.7|12045.7|12048.6|12046.6|12047.3|12045.3|7
1656411130000|2022-06-28 10:12:10|12047.8|12045.8|12048.2|12046.2|12048.9|12046.9|12047.8|12045.8|13
1656411140000|2022-06-28 10:12:20|12047.6|12045.6|12048.6|12046.6|12048.6|12046.6|12047.4|12045.4|7
1656411150000|2022-06-28 10:12:30|12048.2|12046.2|12047.4|12045.4|12048.2|12046.2|12047.3|12045.3|12
1656411160000|2022-06-28 10:12:40|12046.9|12044.9|12048.6|12046.6|12048.7|12046.7|12046.9|12044.9|22
1656411170000|2022-06-28 10:12:50|12048.4|12046.4|12047.8|12045.8|12049.4|12047.4|12047.7|12045.7|26
1656411180000|2022-06-28 10:13:00|12047.9|12045.9|12048.4|12046.4|12048.8|12046.8|12047.6|12045.6|11
1656411190000|2022-06-28 10:13:10|12048.6|12046.6|12049.8|12047.8|12050.3|12048.3|12048.4|12046.4|20
1656411200000|2022-06-28 10:13:20|12049.9|12047.9|12049.7|12047.7|12050.8|12048.8|12049.7|12047.7|28
1656411210000|2022-06-28 10:13:30|12049.8|12047.8|12049.3|12047.3|12050.3|12048.3|12049.3|12047.3|26
1656411220000|2022-06-28 10:13:40|12049.2|12047.2|12050.3|12048.3|12050.3|12048.3|12049.2|12047.2|1
1656411230000|2022-06-28 10:13:50|12050.2|12048.2|12049.2|12047.2|12050.2|12048.2|12048.9|12046.9|5
1656411240000|2022-06-28 10:14:00|12049.1|12047.1|12049.2|12047.2|12050.6|12048.6|12049.1|12047.1|16
1656411250000|2022-06-28 10:14:10|12049.1|12047.1|12048.8|12046.8|12049.4|12047.4|12048.7|12046.7|2
1656411260000|2022-06-28 10:14:20|12048.7|12046.7|12048.7|12046.7|12048.8|12046.8|12048.3|12046.3|9
1656411270000|2022-06-28 10:14:30|12048.6|12046.6|12047.3|12045.3|12048.6|12046.6|12047.1|12045.1|15
1656411280000|2022-06-28 10:14:40|12047.4|12045.4|12048.1|12046.1|12048.4|12046.4|12047.3|12045.3|10
1656411290000|2022-06-28 10:14:50|12048.2|12046.2|12047.7|12045.7|12048.2|12046.2|12047.4|12045.4|11
1656411300000|2022-06-28 10:15:00|12047.8|12045.8|12047.9|12045.9|12047.9|12045.9|12047.7|12045.7|1
1656411310000|2022-06-28 10:15:10|12048.1|12046.1|12049.6|12047.6|12049.9|12047.9|12047.6|12045.6|11
1656411320000|2022-06-28 10:15:20|12049.4|12047.4|12050.4|12048.4|12050.4|12048.4|12048.6|12046.6|6
1656411330000|2022-06-28 10:15:30|12050.3|12048.3|12049.6|12047.6|12050.3|12048.3|12048.2|12046.2|27
1656411340000|2022-06-28 10:15:40|12049.9|12047.9|12049.6|12047.6|12050.2|12048.2|12048.7|12046.7|20
1656411350000|2022-06-28 10:15:50|12049.4|12047.4|12049.4|12047.4|12050.2|12048.2|12049.2|12047.2|3
1656411360000|2022-06-28 10:16:00|12049.2|12047.2|12048.6|12046.6|12049.4|12047.4|12048.4|12046.4|4
1656411370000|2022-06-28 10:16:10|12048.7|12046.7|12050.8|12048.8|12051.1|12049.1|12048.7|12046.7|6
1656411380000|2022-06-28 10:16:20|12050.4|12048.4|12049.4|12047.4|12050.7|12048.7|12049.4|12047.4|7
1656411390000|2022-06-28 10:16:30|12049.6|12047.6|12051.3|12049.3|12051.6|12049.6|12049.6|12047.6|21
1656411400000|2022-06-28 10:16:40|12051.2|12049.2|12051.4|12049.4|12051.6|12049.6|12050.8|12048.8|21
1656411410000|2022-06-28 10:16:50|12051.6|12049.6|12050.4|12048.4|12051.9|12049.9|12050.2|12048.2|24
1656411420000|2022-06-28 10:17:00|12050.7|12048.7|12052.8|12050.8|12052.8|12050.8|12050.4|12048.4|14
1656411430000|2022-06-28 10:17:10|12052.4|12050.4|12051.3|12049.3|12052.9|12050.9|12051.3|12049.3|11
1656411440000|2022-06-28 10:17:20|12051.7|12049.7|12050.4|12048.4|12052.2|12050.2|12050.3|12048.3|13
1656411450000|2022-06-28 10:17:30|12050.3|12048.3|12050.9|12048.9|12051.1|12049.1|12049.4|12047.4|33
1656411460000|2022-06-28 10:17:40|12050.8|12048.8|12051.3|12049.3|12052.3|12050.3|12050.8|12048.8|6
1656411470000|2022-06-28 10:17:50|12051.4|12049.4|12051.7|12049.7|12051.9|12049.9|12050.4|12048.4|5
1656411480000|2022-06-28 10:18:00|12051.8|12049.8|12050.3|12048.3|12051.9|12049.9|12050.2|12048.2|17
1656411490000|2022-06-28 10:18:10|12050.2|12048.2|12050.7|12048.7|12050.9|12048.9|12050.2|12048.2|1
1656411500000|2022-06-28 10:18:20|12050.6|12048.6|12049.8|12047.8|12051.3|12049.3|12049.8|12047.8|10
1656411510000|2022-06-28 10:18:30|12049.7|12047.7|12048.7|12046.7|12049.9|12047.9|12048.7|12046.7|10
1656411520000|2022-06-28 10:18:40|12048.8|12046.8|12050.8|12048.8|12050.9|12048.9|12048.8|12046.8|14
1656411530000|2022-06-28 10:18:50|12050.9|12048.9|12050.9|12048.9|12051.7|12049.7|12050.6|12048.6|14
1656411540000|2022-06-28 10:19:00|12051.1|12049.1|12050.2|12048.2|12051.1|12049.1|12049.8|12047.8|8
1656411550000|2022-06-28 10:19:10|12050.1|12048.1|12050.9|12048.9|12051.1|12049.1|12049.9|12047.9|4
1656411560000|2022-06-28 10:19:20|12050.6|12048.6|12050.7|12048.7|12050.9|12048.9|12050.6|12048.6|1
1656411570000|2022-06-28 10:19:30|12051.1|12049.1|12049.2|12047.2|12051.1|12049.1|12048.9|12046.9|28
1656411580000|2022-06-28 10:19:40|12049.1|12047.1|12050.7|12048.7|12050.7|12048.7|12049.1|12047.1|5
1656411590000|2022-06-28 10:19:50|12050.6|12048.6|12051.1|12049.1|12051.1|12049.1|12050.4|12048.4|3
1656411600000|2022-06-28 10:20:00|12050.9|12048.9|12050.2|12048.2|12050.9|12048.9|12049.6|12047.6|2
1656411610000|2022-06-28 10:20:10|12049.9|12047.9|12051.7|12049.7|12051.8|12049.8|12049.8|12047.8|11
1656411620000|2022-06-28 10:20:20|12051.8|12049.8|12050.8|12048.8|12051.8|12049.8|12050.6|12048.6|5
1656411630000|2022-06-28 10:20:30|12050.9|12048.9|12051.2|12049.2|12051.4|12049.4|12050.7|12048.7|6
1656411640000|2022-06-28 10:20:40|12051.3|12049.3|12051.6|12049.6|12051.6|12049.6|12050.9|12048.9|4
1656411650000|2022-06-28 10:20:50|12052.2|12050.2|12051.7|12049.7|12053.2|12051.2|12051.7|12049.7|11
1656411660000|2022-06-28 10:21:00|12051.6|12049.6|12051.3|12049.3|12052.4|12050.4|12051.1|12049.1|1
1656411670000|2022-06-28 10:21:10|12051.2|12049.2|12051.6|12049.6|12052.7|12050.7|12051.2|12049.2|16
1656411680000|2022-06-28 10:21:20|12051.7|12049.7|12051.2|12049.2|12052.4|12050.4|12051.1|12049.1|11
1656411690000|2022-06-28 10:21:30|12051.7|12049.7|12051.2|12049.2|12052.3|12050.3|12051.1|12049.1|9
1656411700000|2022-06-28 10:21:40|12051.3|12049.3|12052.2|12050.2|12052.4|12050.4|12051.1|12049.1|9
1656411710000|2022-06-28 10:21:50|12052.1|12050.1|12052.1|12050.1|12052.6|12050.6|12051.6|12049.6|1
1656411720000|2022-06-28 10:22:00|12051.9|12049.9|12052.2|12050.2|12052.4|12050.4|12051.7|12049.7|13
1656411730000|2022-06-28 10:22:10|12052.3|12050.3|12054.2|12052.2|12054.2|12052.2|12052.2|12050.2|29
1656411740000|2022-06-28 10:22:20|12054.3|12052.3|12056.8|12054.8|12056.8|12054.8|12053.4|12051.4|28
1656411750000|2022-06-28 10:22:30|12056.7|12054.7|12058.1|12056.1|12058.1|12056.1|12056.7|12054.7|35
1656411760000|2022-06-28 10:22:40|12058.3|12056.3|12059.1|12057.1|12059.6|12057.6|12058.2|12056.2|32
1656411770000|2022-06-28 10:22:50|12059.3|12057.3|12059.4|12057.4|12059.4|12057.4|12057.6|12055.6|17
1656411780000|2022-06-28 10:23:00|12059.7|12057.7|12060.2|12058.2|12060.4|12058.4|12059.2|12057.2|36
1656411790000|2022-06-28 10:23:10|12060.1|12058.1|12060.3|12058.3|12060.6|12058.6|12059.9|12057.9|11
1656411800000|2022-06-28 10:23:20|12060.2|12058.2|12062.4|12060.4|12063.6|12061.6|12059.9|12057.9|36
1656411810000|2022-06-28 10:23:30|12062.8|12060.8|12062.7|12060.7|12062.8|12060.8|12062.4|12060.4|13
1656411820000|2022-06-28 10:23:40|12062.1|12060.1|12061.2|12059.2|12062.1|12060.1|12060.9|12058.9|10
1656411830000|2022-06-28 10:23:50|12061.1|12059.1|12060.7|12058.7|12061.2|12059.2|12059.7|12057.7|15
1656411840000|2022-06-28 10:24:00|12060.8|12058.8|12059.6|12057.6|12061.3|12059.3|12059.6|12057.6|21
1656411850000|2022-06-28 10:24:10|12059.2|12057.2|12059.4|12057.4|12060.9|12058.9|12059.2|12057.2|25
1656411860000|2022-06-28 10:24:20|12060.1|12058.1|12060.2|12058.2|12060.4|12058.4|12059.4|12057.4|10
1656411870000|2022-06-28 10:24:30|12060.4|12058.4|12059.9|12057.9|12060.4|12058.4|12059.8|12057.8|8
1656411880000|2022-06-28 10:24:40|12060.1|12058.1|12059.9|12057.9|12060.4|12058.4|12059.2|12057.2|7
1656411890000|2022-06-28 10:24:50|12060.1|12058.1|12059.2|12057.2|12060.1|12058.1|12059.2|12057.2|14
1656411900000|2022-06-28 10:25:00|12057.7|12055.7|12058.1|12056.1|12058.2|12056.2|12057.2|12055.2|30
1656411910000|2022-06-28 10:25:10|12058.8|12056.8|12056.2|12054.2|12058.9|12056.9|12055.7|12053.7|34
1656411920000|2022-06-28 10:25:20|12056.7|12054.7|12057.7|12055.7|12057.9|12055.9|12055.7|12053.7|16
1656411930000|2022-06-28 10:25:30|12057.8|12055.8|12057.9|12055.9|12057.9|12055.9|12057.6|12055.6|1
1656411940000|2022-06-28 10:25:40|12058.1|12056.1|12058.1|12056.1|12058.7|12056.7|12057.7|12055.7|5
1656411950000|2022-06-28 10:25:50|12058.2|12056.2|12058.7|12056.7|12058.7|12056.7|12057.6|12055.6|13
1656411960000|2022-06-28 10:26:00|12058.8|12056.8|12057.6|12055.6|12058.8|12056.8|12057.3|12055.3|1
1656411970000|2022-06-28 10:26:10|12057.4|12055.4|12057.4|12055.4|12057.7|12055.7|12057.1|12055.1|5
1656411980000|2022-06-28 10:26:20|12057.6|12055.6|12056.9|12054.9|12057.6|12055.6|12056.9|12054.9|6
1656411990000|2022-06-28 10:26:30|12057.1|12055.1|12056.1|12054.1|12057.1|12055.1|12055.9|12053.9|13
1656412000000|2022-06-28 10:26:40|12055.9|12053.9|12056.9|12054.9|12057.2|12055.2|12055.9|12053.9|9
1656412010000|2022-06-28 10:26:50|12056.8|12054.8|12056.8|12054.8|12056.8|12054.8|12056.7|12054.7|0
1656412020000|2022-06-28 10:27:00|12057.4|12055.4|12058.2|12056.2|12058.4|12056.4|12057.1|12055.1|11
1656412030000|2022-06-28 10:27:10|12058.3|12056.3|12058.3|12056.3|12058.4|12056.4|12058.1|12056.1|1
1656412040000|2022-06-28 10:27:20|12059.2|12057.2|12059.4|12057.4|12059.6|12057.6|12059.2|12057.2|8
1656412050000|2022-06-28 10:27:30|12059.3|12057.3|12059.2|12057.2|12059.7|12057.7|12058.7|12056.7|8
1656412060000|2022-06-28 10:27:40|12059.3|12057.3|12061.7|12059.7|12061.8|12059.8|12059.3|12057.3|22
1656412070000|2022-06-28 10:27:50|12061.6|12059.6|12061.2|12059.2|12061.8|12059.8|12061.2|12059.2|8
1656412080000|2022-06-28 10:28:00|12061.1|12059.1|12060.7|12058.7|12061.3|12059.3|12060.7|12058.7|16
1656412090000|2022-06-28 10:28:10|12060.9|12058.9|12061.1|12059.1|12061.3|12059.3|12060.1|12058.1|7
1656412100000|2022-06-28 10:28:20|12060.9|12058.9|12059.4|12057.4|12061.1|12059.1|12059.4|12057.4|9
1656412110000|2022-06-28 10:28:30|12059.6|12057.6|12058.7|12056.7|12059.7|12057.7|12058.1|12056.1|15
1656412120000|2022-06-28 10:28:40|12058.6|12056.6|12058.8|12056.8|12059.2|12057.2|12058.2|12056.2|4
1656412130000|2022-06-28 10:28:50|12058.7|12056.7|12057.1|12055.1|12058.8|12056.8|12055.9|12053.9|9
1656412140000|2022-06-28 10:29:00|12056.9|12054.9|12056.9|12054.9|12057.6|12055.6|12056.9|12054.9|2
1656412150000|2022-06-28 10:29:10|12056.8|12054.8|12056.4|12054.4|12056.8|12054.8|12056.3|12054.3|8
1656412160000|2022-06-28 10:29:20|12056.8|12054.8|12057.7|12055.7|12057.9|12055.9|12056.7|12054.7|2
1656412170000|2022-06-28 10:29:30|12057.8|12055.8|12058.4|12056.4|12058.7|12056.7|12057.6|12055.6|3
1656412180000|2022-06-28 10:29:40|12058.3|12056.3|12058.3|12056.3|12058.3|12056.3|12057.7|12055.7|1
1656412190000|2022-06-28 10:29:50|12058.7|12056.7|12059.6|12057.6|12061.2|12059.2|12058.7|12056.7|21
1656412200000|2022-06-28 10:30:00|12059.7|12057.7|12060.1|12058.1|12060.4|12058.4|12059.7|12057.7|8
1656412210000|2022-06-28 10:30:10|12059.9|12057.9|12062.1|12060.1|12062.1|12060.1|12059.9|12057.9|9
1656412220000|2022-06-28 10:30:20|12061.9|12059.9|12060.7|12058.7|12062.1|12060.1|12060.7|12058.7|7
1656412230000|2022-06-28 10:30:30|12060.8|12058.8|12060.4|12058.4|12061.2|12059.2|12060.3|12058.3|7
1656412240000|2022-06-28 10:30:40|12060.6|12058.6|12060.7|12058.7|12060.7|12058.7|12059.7|12057.7|6
1656412250000|2022-06-28 10:30:50|12060.8|12058.8|12061.4|12059.4|12061.4|12059.4|12060.6|12058.6|5
1656412260000|2022-06-28 10:31:00|12060.9|12058.9|12061.8|12059.8|12062.2|12060.2|12060.9|12058.9|19
1656412270000|2022-06-28 10:31:10|12061.7|12059.7|12062.6|12060.6|12063.7|12061.7|12061.7|12059.7|36
1656412280000|2022-06-28 10:31:20|12062.8|12060.8|12063.9|12061.9|12064.2|12062.2|12062.7|12060.7|19
1656412290000|2022-06-28 10:31:30|12064.1|12062.1|12064.7|12062.7|12064.8|12062.8|12063.4|12061.4|18
1656412300000|2022-06-28 10:31:40|12064.3|12062.3|12065.3|12063.3|12066.4|12064.4|12063.9|12061.9|50
1656412310000|2022-06-28 10:31:50|12064.4|12062.4|12065.1|12063.1|12065.7|12063.7|12064.4|12062.4|11
1656412320000|2022-06-28 10:32:00|12065.2|12063.2|12064.9|12062.9|12065.3|12063.3|12064.7|12062.7|6
1656412330000|2022-06-28 10:32:10|12065.1|12063.1|12064.3|12062.3|12065.1|12063.1|12063.4|12061.4|17
1656412340000|2022-06-28 10:32:20|12064.4|12062.4|12064.6|12062.6|12064.6|12062.6|12063.3|12061.3|9
1656412350000|2022-06-28 10:32:30|12064.4|12062.4|12064.4|12062.4|12065.8|12063.8|12064.2|12062.2|15
1656412360000|2022-06-28 10:32:40|12064.6|12062.6|12065.7|12063.7|12065.9|12063.9|12064.4|12062.4|1
1656412370000|2022-06-28 10:32:50|12065.9|12063.9|12064.9|12062.9|12065.9|12063.9|12064.9|12062.9|3
1656412380000|2022-06-28 10:33:00|12065.1|12063.1|12065.7|12063.7|12065.7|12063.7|12064.6|12062.6|4
1656412390000|2022-06-28 10:33:10|12065.8|12063.8|12065.7|12063.7|12065.8|12063.8|12064.7|12062.7|8
1656412400000|2022-06-28 10:33:20|12065.8|12063.8|12065.3|12063.3|12065.8|12063.8|12065.1|12063.1|7
1656412410000|2022-06-28 10:33:30|12065.4|12063.4|12067.1|12065.1|12067.1|12065.1|12065.1|12063.1|13
1656412420000|2022-06-28 10:33:40|12067.2|12065.2|12067.8|12065.8|12068.7|12066.7|12066.8|12064.8|25
1656412430000|2022-06-28 10:33:50|12068.3|12066.3|12068.8|12066.8|12068.8|12066.8|12067.7|12065.7|8
1656412440000|2022-06-28 10:34:00|12068.7|12066.7|12068.4|12066.4|12068.9|12066.9|12068.4|12066.4|12
1656412450000|2022-06-28 10:34:10|12068.3|12066.3|12066.6|12064.6|12068.3|12066.3|12066.6|12064.6|23
1656412460000|2022-06-28 10:34:20|12066.4|12064.4|12066.6|12064.6|12066.9|12064.9|12066.3|12064.3|3
1656412470000|2022-06-28 10:34:30|12066.7|12064.7|12067.2|12065.2|12067.4|12065.4|12066.2|12064.2|14
1656412480000|2022-06-28 10:34:40|12067.3|12065.3|12067.3|12065.3|12067.7|12065.7|12066.7|12064.7|6
1656412490000|2022-06-28 10:34:50|12067.4|12065.4|12068.8|12066.8|12069.2|12067.2|12067.4|12065.4|16
1656412500000|2022-06-28 10:35:00|12068.7|12066.7|12068.4|12066.4|12068.9|12066.9|12068.2|12066.2|5
1656412510000|2022-06-28 10:35:10|12068.1|12066.1|12067.9|12065.9|12068.4|12066.4|12067.8|12065.8|14
1656412520000|2022-06-28 10:35:20|12067.8|12065.8|12066.7|12064.7|12067.9|12065.9|12066.4|12064.4|17
1656412530000|2022-06-28 10:35:30|12066.4|12064.4|12065.9|12063.9|12066.6|12064.6|12065.2|12063.2|31
1656412540000|2022-06-28 10:35:40|12065.8|12063.8|12065.3|12063.3|12065.9|12063.9|12064.2|12062.2|21
1656412550000|2022-06-28 10:35:50|12065.4|12063.4|12066.2|12064.2|12066.3|12064.3|12065.3|12063.3|5
1656412560000|2022-06-28 10:36:00|12066.4|12064.4|12065.7|12063.7|12066.6|12064.6|12064.7|12062.7|9
1656412570000|2022-06-28 10:36:10|12065.6|12063.6|12064.9|12062.9|12065.7|12063.7|12064.6|12062.6|3
1656412580000|2022-06-28 10:36:20|12064.8|12062.8|12064.8|12062.8|12065.2|12063.2|12063.8|12061.8|21
1656412590000|2022-06-28 10:36:30|12064.9|12062.9|12064.3|12062.3|12065.3|12063.3|12063.9|12061.9|6
1656412600000|2022-06-28 10:36:40|12064.4|12062.4|12065.1|12063.1|12065.7|12063.7|12064.4|12062.4|3
1656412610000|2022-06-28 10:36:50|12065.3|12063.3|12065.1|12063.1|12065.3|12063.3|12063.8|12061.8|7
1656412620000|2022-06-28 10:37:00|12064.8|12062.8|12065.2|12063.2|12065.2|12063.2|12064.2|12062.2|10
1656412630000|2022-06-28 10:37:10|12065.1|12063.1|12064.6|12062.6|12065.1|12063.1|12064.6|12062.6|1
1656412640000|2022-06-28 10:37:20|12064.1|12062.1|12065.7|12063.7|12065.7|12063.7|12064.1|12062.1|11
1656412650000|2022-06-28 10:37:30|12065.6|12063.6|12066.1|12064.1|12066.6|12064.6|12065.4|12063.4|8
1656412660000|2022-06-28 10:37:40|12065.9|12063.9|12066.4|12064.4|12066.4|12064.4|12065.8|12063.8|1
1656412670000|2022-06-28 10:37:50|12066.3|12064.3|12066.6|12064.6|12066.7|12064.7|12066.1|12064.1|1
1656412680000|2022-06-28 10:38:00|12066.7|12064.7|12065.7|12063.7|12066.9|12064.9|12065.7|12063.7|6
1656412690000|2022-06-28 10:38:10|12065.9|12063.9|12066.7|12064.7|12066.8|12064.8|12065.6|12063.6|8
1656412700000|2022-06-28 10:38:20|12066.8|12064.8|12065.3|12063.3|12067.6|12065.6|12065.2|12063.2|13
1656412710000|2022-06-28 10:38:30|12065.4|12063.4|12065.7|12063.7|12065.8|12063.8|12065.3|12063.3|5
1656412720000|2022-06-28 10:38:40|12065.2|12063.2|12065.7|12063.7|12065.9|12063.9|12065.2|12063.2|2
1656412730000|2022-06-28 10:38:50|12065.6|12063.6|12065.2|12063.2|12065.7|12063.7|12065.1|12063.1|4
1656412740000|2022-06-28 10:39:00|12065.1|12063.1|12065.2|12063.2|12065.4|12063.4|12064.9|12062.9|8
1656412750000|2022-06-28 10:39:10|12065.1|12063.1|12064.9|12062.9|12065.2|12063.2|12063.8|12061.8|10
1656412760000|2022-06-28 10:39:20|12064.8|12062.8|12064.1|12062.1|12064.9|12062.9|12064.1|12062.1|6
1656412770000|2022-06-28 10:39:30|12064.2|12062.2|12064.3|12062.3|12064.4|12062.4|12064.1|12062.1|0
1656412780000|2022-06-28 10:39:40|12065.1|12063.1|12064.9|12062.9|12065.1|12063.1|12064.8|12062.8|3
1656412790000|2022-06-28 10:39:50|12064.8|12062.8|12066.2|12064.2|12066.2|12064.2|12064.8|12062.8|3
1656412800000|2022-06-28 10:40:00|12066.1|12064.1|12066.2|12064.2|12067.4|12065.4|12065.9|12063.9|22
1656412810000|2022-06-28 10:40:10|12066.1|12064.1|12066.8|12064.8|12066.9|12064.9|12066.1|12064.1|1
1656412820000|2022-06-28 10:40:20|12066.9|12064.9|12068.7|12066.7|12069.3|12067.3|12066.7|12064.7|40
1656412830000|2022-06-28 10:40:30|12068.6|12066.6|12067.9|12065.9|12068.6|12066.6|12067.3|12065.3|9
1656412840000|2022-06-28 10:40:40|12068.1|12066.1|12068.2|12066.2|12068.6|12066.6|12067.7|12065.7|8
1656412850000|2022-06-28 10:40:50|12068.1|12066.1|12067.8|12065.8|12068.4|12066.4|12067.4|12065.4|13
1656412860000|2022-06-28 10:41:00|12067.9|12065.9|12067.7|12065.7|12068.3|12066.3|12067.4|12065.4|0
1656412870000|2022-06-28 10:41:10|12067.8|12065.8|12065.9|12063.9|12067.8|12065.8|12065.9|12063.9|5
1656412880000|2022-06-28 10:41:20|12066.2|12064.2|12065.8|12063.8|12066.4|12064.4|12064.3|12062.3|19
1656412890000|2022-06-28 10:41:30|12065.9|12063.9|12062.9|12060.9|12066.2|12064.2|12062.7|12060.7|25
1656412900000|2022-06-28 10:41:40|12063.1|12061.1|12061.6|12059.6|12063.2|12061.2|12061.4|12059.4|31
1656412910000|2022-06-28 10:41:50|12061.4|12059.4|12060.2|12058.2|12061.6|12059.6|12060.1|12058.1|34
1656412920000|2022-06-28 10:42:00|12060.1|12058.1|12060.9|12058.9|12061.1|12059.1|12060.1|12058.1|13
1656412930000|2022-06-28 10:42:10|12060.8|12058.8|12060.3|12058.3|12061.1|12059.1|12059.8|12057.8|8
1656412940000|2022-06-28 10:42:20|12060.4|12058.4|12060.2|12058.2|12060.6|12058.6|12059.9|12057.9|9
1656412950000|2022-06-28 10:42:30|12060.1|12058.1|12059.4|12057.4|12060.2|12058.2|12059.3|12057.3|11
1656412960000|2022-06-28 10:42:40|12059.6|12057.6|12057.6|12055.6|12059.6|12057.6|12057.3|12055.3|26
1656412970000|2022-06-28 10:42:50|12057.4|12055.4|12058.2|12056.2|12058.6|12056.6|12057.1|12055.1|32
1656412980000|2022-06-28 10:43:00|12058.1|12056.1|12058.7|12056.7|12058.7|12056.7|12057.4|12055.4|8
1656412990000|2022-06-28 10:43:10|12058.9|12056.9|12059.7|12057.7|12060.7|12058.7|12058.9|12056.9|19
1656413000000|2022-06-28 10:43:20|12059.8|12057.8|12060.7|12058.7|12060.8|12058.8|12059.7|12057.7|5
1656413010000|2022-06-28 10:43:30|12060.8|12058.8|12060.6|12058.6|12060.9|12058.9|12060.3|12058.3|10
1656413020000|2022-06-28 10:43:40|12060.4|12058.4|12060.2|12058.2|12060.6|12058.6|12059.7|12057.7|12
1656413030000|2022-06-28 10:43:50|12060.3|12058.3|12059.9|12057.9|12060.6|12058.6|12059.9|12057.9|1
1656413040000|2022-06-28 10:44:00|12060.3|12058.3|12060.2|12058.2|12060.3|12058.3|12059.8|12057.8|8
1656413050000|2022-06-28 10:44:10|12060.1|12058.1|12060.6|12058.6|12061.7|12059.7|12060.1|12058.1|7
1656413060000|2022-06-28 10:44:20|12060.7|12058.7|12061.1|12059.1|12061.2|12059.2|12059.9|12057.9|6
1656413070000|2022-06-28 10:44:30|12061.2|12059.2|12061.1|12059.1|12061.2|12059.2|12060.2|12058.2|5
1656413080000|2022-06-28 10:44:40|12060.9|12058.9|12062.1|12060.1|12062.1|12060.1|12060.9|12058.9|12
1656413090000|2022-06-28 10:44:50|12061.9|12059.9|12062.1|12060.1|12062.7|12060.7|12061.8|12059.8|13
1656413100000|2022-06-28 10:45:00|12062.3|12060.3|12059.2|12057.2|12062.3|12060.3|12059.1|12057.1|19
1656413110000|2022-06-28 10:45:10|12059.3|12057.3|12058.9|12056.9|12059.6|12057.6|12058.4|12056.4|21
1656413120000|2022-06-28 10:45:20|12059.1|12057.1|12059.8|12057.8|12060.1|12058.1|12059.1|12057.1|19
1656413130000|2022-06-28 10:45:30|12059.9|12057.9|12060.2|12058.2|12060.3|12058.3|12059.4|12057.4|9
1656413140000|2022-06-28 10:45:40|12059.7|12057.7|12060.9|12058.9|12061.6|12059.6|12059.7|12057.7|15
1656413150000|2022-06-28 10:45:50|12061.1|12059.1|12061.9|12059.9|12061.9|12059.9|12060.7|12058.7|8
1656413160000|2022-06-28 10:46:00|12062.1|12060.1|12059.7|12057.7|12062.1|12060.1|12059.7|12057.7|13
1656413170000|2022-06-28 10:46:10|12059.8|12057.8|12060.7|12058.7|12061.2|12059.2|12059.1|12057.1|2
1656413180000|2022-06-28 10:46:20|12061.1|12059.1|12061.4|12059.4|12061.9|12059.9|12060.8|12058.8|7
1656413190000|2022-06-28 10:46:30|12063.2|12061.2|12063.2|12061.2|12063.6|12061.6|12062.8|12060.8|26
1656413200000|2022-06-28 10:46:40|12063.1|12061.1|12063.4|12061.4|12063.6|12061.6|12063.1|12061.1|14
1656413210000|2022-06-28 10:46:50|12063.6|12061.6|12063.6|12061.6|12063.9|12061.9|12063.3|12061.3|7
1656413220000|2022-06-28 10:47:00|12064.4|12062.4|12065.1|12063.1|12065.3|12063.3|12064.4|12062.4|14
1656413230000|2022-06-28 10:47:10|12064.9|12062.9|12064.7|12062.7|12065.3|12063.3|12064.4|12062.4|15
1656413240000|2022-06-28 10:47:20|12064.8|12062.8|12062.7|12060.7|12064.8|12062.8|12062.4|12060.4|31
1656413250000|2022-06-28 10:47:30|12062.8|12060.8|12059.4|12057.4|12063.3|12061.3|12059.1|12057.1|19
1656413260000|2022-06-28 10:47:40|12059.3|12057.3|12060.4|12058.4|12060.4|12058.4|12059.2|12057.2|11
1656413270000|2022-06-28 10:47:50|12060.3|12058.3|12061.2|12059.2|12061.3|12059.3|12059.6|12057.6|6
1656413280000|2022-06-28 10:48:00|12061.1|12059.1|12059.6|12057.6|12061.4|12059.4|12058.6|12056.6|21
1656413290000|2022-06-28 10:48:10|12059.1|12057.1|12059.3|12057.3|12059.8|12057.8|12059.1|12057.1|3
1656413300000|2022-06-28 10:48:20|12059.4|12057.4|12059.8|12057.8|12060.2|12058.2|12059.3|12057.3|8
1656413310000|2022-06-28 10:48:30|12059.9|12057.9|12059.4|12057.4|12060.1|12058.1|12059.4|12057.4|10
1656413320000|2022-06-28 10:48:40|12059.7|12057.7|12058.2|12056.2|12060.2|12058.2|12058.1|12056.1|22
1656413330000|2022-06-28 10:48:50|12058.1|12056.1|12059.9|12057.9|12060.2|12058.2|12058.1|12056.1|10
1656413340000|2022-06-28 10:49:00|12059.7|12057.7|12059.2|12057.2|12059.9|12057.9|12059.2|12057.2|6
1656413350000|2022-06-28 10:49:10|12059.3|12057.3|12059.8|12057.8|12060.7|12058.7|12059.3|12057.3|7
1656413360000|2022-06-28 10:49:20|12059.9|12057.9|12061.1|12059.1|12061.6|12059.6|12059.9|12057.9|22
1656413370000|2022-06-28 10:49:30|12060.9|12058.9|12059.9|12057.9|12061.6|12059.6|12059.8|12057.8|7
1656413380000|2022-06-28 10:49:40|12060.9|12058.9|12060.9|12058.9|12061.3|12059.3|12060.7|12058.7|12
1656413390000|2022-06-28 10:49:50|12061.1|12059.1|12060.7|12058.7|12061.7|12059.7|12060.4|12058.4|19
1656413400000|2022-06-28 10:50:00|12060.6|12058.6|12059.4|12057.4|12060.6|12058.6|12059.4|12057.4|12
1656413410000|2022-06-28 10:50:10|12059.3|12057.3|12061.4|12059.4|12061.6|12059.6|12059.3|12057.3|10
1656413420000|2022-06-28 10:50:20|12061.6|12059.6|12062.9|12060.9|12063.4|12061.4|12061.4|12059.4|22
1656413430000|2022-06-28 10:50:30|12063.1|12061.1|12063.2|12061.2|12063.3|12061.3|12062.8|12060.8|2
1656413440000|2022-06-28 10:50:40|12063.3|12061.3|12060.2|12058.2|12063.4|12061.4|12058.7|12056.7|46
1656413450000|2022-06-28 10:50:50|12060.1|12058.1|12060.7|12058.7|12061.1|12059.1|12059.1|12057.1|20
1656413460000|2022-06-28 10:51:00|12060.8|12058.8|12061.3|12059.3|12061.9|12059.9|12060.8|12058.8|3
1656413470000|2022-06-28 10:51:10|12061.8|12059.8|12062.2|12060.2|12062.2|12060.2|12061.4|12059.4|3
1656413480000|2022-06-28 10:51:20|12062.3|12060.3|12062.1|12060.1|12062.7|12060.7|12062.1|12060.1|5
1656413490000|2022-06-28 10:51:30|12062.2|12060.2|12062.4|12060.4|12062.6|12060.6|12062.1|12060.1|3
1656413500000|2022-06-28 10:51:40|12061.9|12059.9|12061.9|12059.9|12062.3|12060.3|12061.9|12059.9|1
1656413510000|2022-06-28 10:51:50|12061.8|12059.8|12060.8|12058.8|12061.8|12059.8|12060.6|12058.6|5
1656413520000|2022-06-28 10:52:00|12060.7|12058.7|12062.8|12060.8|12062.8|12060.8|12060.7|12058.7|14
1656413530000|2022-06-28 10:52:10|12062.4|12060.4|12061.3|12059.3|12063.1|12061.1|12060.9|12058.9|16
1656413540000|2022-06-28 10:52:20|12061.4|12059.4|12061.8|12059.8|12062.6|12060.6|12060.8|12058.8|9
1656413550000|2022-06-28 10:52:30|12061.7|12059.7|12060.9|12058.9|12061.8|12059.8|12060.8|12058.8|6
1656413560000|2022-06-28 10:52:40|12061.3|12059.3|12062.4|12060.4|12062.7|12060.7|12061.2|12059.2|9
1656413570000|2022-06-28 10:52:50|12062.1|12060.1|12062.2|12060.2|12062.6|12060.6|12062.1|12060.1|3
1656413580000|2022-06-28 10:53:00|12062.1|12060.1|12061.6|12059.6|12062.3|12060.3|12060.9|12058.9|12
1656413590000|2022-06-28 10:53:10|12061.4|12059.4|12060.8|12058.8|12061.8|12059.8|12060.6|12058.6|1
1656413600000|2022-06-28 10:53:20|12060.9|12058.9|12060.9|12058.9|12061.1|12059.1|12060.4|12058.4|3
1656413610000|2022-06-28 10:53:30|12061.1|12059.1|12060.8|12058.8|12061.1|12059.1|12060.8|12058.8|0
1656413620000|2022-06-28 10:53:40|12060.4|12058.4|12059.3|12057.3|12060.4|12058.4|12059.3|12057.3|9
1656413630000|2022-06-28 10:53:50|12059.2|12057.2|12059.3|12057.3|12059.3|12057.3|12057.8|12055.8|27
1656413640000|2022-06-28 10:54:00|12059.2|12057.2|12059.1|12057.1|12059.6|12057.6|12058.6|12056.6|10
1656413650000|2022-06-28 10:54:10|12058.9|12056.9|12057.7|12055.7|12059.6|12057.6|12057.7|12055.7|30
1656413660000|2022-06-28 10:54:20|12057.8|12055.8|12057.9|12055.9|12058.6|12056.6|12057.4|12055.4|9
1656413670000|2022-06-28 10:54:30|12057.8|12055.8|12063.3|12061.3|12063.8|12061.8|12057.8|12055.8|45
1656413680000|2022-06-28 10:54:40|12063.4|12061.4|12067.2|12065.2|12068.2|12066.2|12063.4|12061.4|36
1656413690000|2022-06-28 10:54:50|12067.3|12065.3|12068.1|12066.1|12068.1|12066.1|12066.8|12064.8|17
1656413700000|2022-06-28 10:55:00|12068.2|12066.2|12065.8|12063.8|12068.4|12066.4|12065.8|12063.8|13
1656413710000|2022-06-28 10:55:10|12065.9|12063.9|12066.4|12064.4|12067.3|12065.3|12065.9|12063.9|8
1656413720000|2022-06-28 10:55:20|12066.6|12064.6|12064.9|12062.9|12067.1|12065.1|12064.9|12062.9|20
1656413730000|2022-06-28 10:55:30|12064.4|12062.4|12064.3|12062.3|12064.8|12062.8|12063.6|12061.6|13
1656413740000|2022-06-28 10:55:40|12064.4|12062.4|12065.3|12063.3|12065.6|12063.6|12063.8|12061.8|15
1656413750000|2022-06-28 10:55:50|12065.4|12063.4|12064.3|12062.3|12066.1|12064.1|12064.1|12062.1|7
1656413760000|2022-06-28 10:56:00|12064.4|12062.4|12064.4|12062.4|12064.7|12062.7|12063.7|12061.7|4
1656413770000|2022-06-28 10:56:10|12064.3|12062.3|12064.3|12062.3|12064.6|12062.6|12063.4|12061.4|12
1656413780000|2022-06-28 10:56:20|12064.4|12062.4|12066.8|12064.8|12066.8|12064.8|12064.4|12062.4|12
1656413790000|2022-06-28 10:56:30|12066.7|12064.7|12074.2|12072.2|12074.2|12072.2|12066.4|12064.4|70
1656413800000|2022-06-28 10:56:40|12074.3|12072.3|12075.3|12073.3|12075.7|12073.7|12072.9|12070.9|62
1656413810000|2022-06-28 10:56:50|12075.4|12073.4|12071.6|12069.6|12075.9|12073.9|12070.7|12068.7|45
1656413820000|2022-06-28 10:57:00|12071.4|12069.4|12073.8|12071.8|12073.8|12071.8|12071.1|12069.1|40
1656413830000|2022-06-28 10:57:10|12073.9|12071.9|12076.3|12074.3|12076.3|12074.3|12073.3|12071.3|64
1656413840000|2022-06-28 10:57:20|12076.7|12074.7|12073.7|12071.7|12076.8|12074.8|12073.1|12071.1|42
1656413850000|2022-06-28 10:57:30|12073.8|12071.8|12073.6|12071.6|12074.3|12072.3|12072.7|12070.7|10
1656413860000|2022-06-28 10:57:40|12073.4|12071.4|12072.4|12070.4|12073.8|12071.8|12071.1|12069.1|48
1656413870000|2022-06-28 10:57:50|12072.3|12070.3|12070.4|12068.4|12072.4|12070.4|12070.1|12068.1|12
1656413880000|2022-06-28 10:58:00|12070.7|12068.7|12071.8|12069.8|12072.4|12070.4|12070.1|12068.1|19
1656413890000|2022-06-28 10:58:10|12071.9|12069.9|12071.9|12069.9|12072.3|12070.3|12070.4|12068.4|24
1656413900000|2022-06-28 10:58:20|12071.8|12069.8|12073.2|12071.2|12074.4|12072.4|12071.7|12069.7|20
1656413910000|2022-06-28 10:58:30|12073.3|12071.3|12073.4|12071.4|12074.1|12072.1|12073.1|12071.1|10
1656413920000|2022-06-28 10:58:40|12073.2|12071.2|12071.2|12069.2|12073.7|12071.7|12070.7|12068.7|12
1656413930000|2022-06-28 10:58:50|12071.4|12069.4|12073.3|12071.3|12073.4|12071.4|12070.9|12068.9|8
1656413940000|2022-06-28 10:59:00|12072.9|12070.9|12073.2|12071.2|12073.4|12071.4|12072.4|12070.4|3
1656413950000|2022-06-28 10:59:10|12073.3|12071.3|12070.2|12068.2|12074.3|12072.3|12070.2|12068.2|20
1656413960000|2022-06-28 10:59:20|12070.4|12068.4|12068.8|12066.8|12070.4|12068.4|12067.6|12065.6|37
1656413970000|2022-06-28 10:59:30|12068.3|12066.3|12068.9|12066.9|12068.9|12066.9|12067.7|12065.7|25
1656413980000|2022-06-28 10:59:40|12068.8|12066.8|12071.8|12069.8|12072.1|12070.1|12068.7|12066.7|27
1656413990000|2022-06-28 10:59:50|12071.9|12069.9|12072.3|12070.3|12072.7|12070.7|12070.8|12068.8|13
1656414000000|2022-06-28 11:00:00|12072.2|12070.2|12071.7|12069.7|12072.6|12070.6|12071.4|12069.4|20
1656414010000|2022-06-28 11:00:10|12071.6|12069.6|12074.7|12072.7|12074.7|12072.7|12070.8|12068.8|38
1656414020000|2022-06-28 11:00:20|12074.6|12072.6|12073.8|12071.8|12074.7|12072.7|12073.3|12071.3|59
1656414030000|2022-06-28 11:00:30|12073.9|12071.9|12073.4|12071.4|12074.1|12072.1|12073.3|12071.3|12
1656414040000|2022-06-28 11:00:40|12073.6|12071.6|12071.3|12069.3|12073.6|12071.6|12071.1|12069.1|14
1656414050000|2022-06-28 11:00:50|12071.8|12069.8|12072.3|12070.3|12072.9|12070.9|12071.7|12069.7|8
1656414060000|2022-06-28 11:01:00|12072.4|12070.4|12070.4|12068.4|12072.4|12070.4|12069.4|12067.4|15
1656414070000|2022-06-28 11:01:10|12070.3|12068.3|12068.6|12066.6|12070.4|12068.4|12067.9|12065.9|24
1656414080000|2022-06-28 11:01:20|12067.9|12065.9|12067.1|12065.1|12067.9|12065.9|12067.1|12065.1|14
1656414090000|2022-06-28 11:01:30|12067.7|12065.7|12069.7|12067.7|12070.4|12068.4|12067.7|12065.7|17
1656414100000|2022-06-28 11:01:40|12069.8|12067.8|12068.4|12066.4|12069.9|12067.9|12068.3|12066.3|14
1656414110000|2022-06-28 11:01:50|12068.6|12066.6|12067.1|12065.1|12068.8|12066.8|12066.9|12064.9|18
1656414120000|2022-06-28 11:02:00|12066.9|12064.9|12068.1|12066.1|12068.1|12066.1|12066.3|12064.3|16
1656414130000|2022-06-28 11:02:10|12067.9|12065.9|12067.6|12065.6|12068.3|12066.3|12067.4|12065.4|7
1656414140000|2022-06-28 11:02:20|12066.9|12064.9|12066.9|12064.9|12067.8|12065.8|12066.4|12064.4|95
1656414150000|2022-06-28 11:02:30|12066.8|12064.8|12064.1|12062.1|12066.9|12064.9|12064.1|12062.1|24
1656414160000|2022-06-28 11:02:40|12064.2|12062.2|12063.8|12061.8|12064.3|12062.3|12063.6|12061.6|9
1656414170000|2022-06-28 11:02:50|12063.9|12061.9|12067.4|12065.4|12067.8|12065.8|12063.8|12061.8|65
1656414180000|2022-06-28 11:03:00|12067.3|12065.3|12067.6|12065.6|12067.7|12065.7|12066.8|12064.8|4
1656414190000|2022-06-28 11:03:10|12068.3|12066.3|12067.2|12065.2|12068.3|12066.3|12067.1|12065.1|6
1656414200000|2022-06-28 11:03:20|12067.1|12065.1|12061.9|12059.9|12067.1|12065.1|12061.7|12059.7|46
1656414210000|2022-06-28 11:03:30|12062.1|12060.1|12063.6|12061.6|12064.6|12062.6|12062.1|12060.1|16
1656414220000|2022-06-28 11:03:40|12063.4|12061.4|12063.3|12061.3|12064.4|12062.4|12061.8|12059.8|32
1656414230000|2022-06-28 11:03:50|12063.2|12061.2|12064.8|12062.8|12065.2|12063.2|12063.1|12061.1|9
1656414240000|2022-06-28 11:04:00|12064.9|12062.9|12063.7|12061.7|12064.9|12062.9|12063.6|12061.6|9
1656414250000|2022-06-28 11:04:10|12063.8|12061.8|12065.2|12063.2|12065.6|12063.6|12063.7|12061.7|6
1656414260000|2022-06-28 11:04:20|12064.9|12062.9|12064.6|12062.6|12064.9|12062.9|12064.4|12062.4|7
1656414270000|2022-06-28 11:04:30|12064.7|12062.7|12065.1|12063.1|12065.2|12063.2|12064.7|12062.7|1
1656414280000|2022-06-28 11:04:40|12064.9|12062.9|12067.2|12065.2|12067.9|12065.9|12064.6|12062.6|28
1656414290000|2022-06-28 11:04:50|12067.1|12065.1|12065.3|12063.3|12067.1|12065.1|12064.8|12062.8|3
1656414300000|2022-06-28 11:05:00|12065.2|12063.2|12063.6|12061.6|12065.3|12063.3|12062.3|12060.3|24
1656414310000|2022-06-28 11:05:10|12063.3|12061.3|12063.7|12061.7|12064.7|12062.7|12063.2|12061.2|8
1656414320000|2022-06-28 11:05:20|12063.6|12061.6|12064.7|12062.7|12065.3|12063.3|12063.1|12061.1|15
1656414330000|2022-06-28 11:05:30|12064.6|12062.6|12065.9|12063.9|12066.1|12064.1|12064.6|12062.6|11
1656414340000|2022-06-28 11:05:40|12065.8|12063.8|12065.4|12063.4|12065.9|12063.9|12065.1|12063.1|2
1656414350000|2022-06-28 11:05:50|12065.3|12063.3|12065.8|12063.8|12066.3|12064.3|12064.9|12062.9|1
1656414360000|2022-06-28 11:06:00|12065.9|12063.9|12068.2|12066.2|12068.3|12066.3|12065.8|12063.8|16
1656414370000|2022-06-28 11:06:10|12068.3|12066.3|12069.6|12067.6|12069.6|12067.6|12068.1|12066.1|17
1656414380000|2022-06-28 11:06:20|12069.1|12067.1|12067.7|12065.7|12069.8|12067.8|12067.4|12065.4|23
1656414390000|2022-06-28 11:06:30|12067.8|12065.8|12066.4|12064.4|12067.9|12065.9|12066.2|12064.2|25
1656414400000|2022-06-28 11:06:40|12066.3|12064.3|12066.3|12064.3|12066.4|12064.4|12065.9|12063.9|7
1656414410000|2022-06-28 11:06:50|12066.4|12064.4|12066.9|12064.9|12067.2|12065.2|12066.3|12064.3|7
1656414420000|2022-06-28 11:07:00|12066.6|12064.6|12068.1|12066.1|12068.2|12066.2|12066.6|12064.6|34
1656414430000|2022-06-28 11:07:10|12067.9|12065.9|12067.2|12065.2|12067.9|12065.9|12067.1|12065.1|1
1656414440000|2022-06-28 11:07:20|12067.1|12065.1|12069.1|12067.1|12069.1|12067.1|12067.1|12065.1|8
1656414450000|2022-06-28 11:07:30|12069.2|12067.2|12068.8|12066.8|12069.2|12067.2|12068.6|12066.6|1
1656414460000|2022-06-28 11:07:40|12068.7|12066.7|12068.9|12066.9|12069.2|12067.2|12068.6|12066.6|8
1656414470000|2022-06-28 11:07:50|12068.8|12066.8|12070.9|12068.9|12071.2|12069.2|12068.7|12066.7|32
1656414480000|2022-06-28 11:08:00|12071.2|12069.2|12071.4|12069.4|12071.6|12069.6|12070.9|12068.9|20
1656414490000|2022-06-28 11:08:10|12071.6|12069.6|12071.9|12069.9|12072.2|12070.2|12071.6|12069.6|2
1656414500000|2022-06-28 11:08:20|12072.1|12070.1|12072.7|12070.7|12072.9|12070.9|12071.2|12069.2|35
1656414510000|2022-06-28 11:08:30|12072.8|12070.8|12072.1|12070.1|12073.1|12071.1|12071.6|12069.6|17
1656414520000|2022-06-28 11:08:40|12072.4|12070.4|12072.2|12070.2|12073.2|12071.2|12072.2|12070.2|27
1656414530000|2022-06-28 11:08:50|12072.1|12070.1|12072.7|12070.7|12073.1|12071.1|12071.6|12069.6|32
1656414540000|2022-06-28 11:09:00|12072.6|12070.6|12073.8|12071.8|12073.8|12071.8|12072.4|12070.4|40
1656414550000|2022-06-28 11:09:10|12073.6|12071.6|12074.9|12072.9|12075.1|12073.1|12073.6|12071.6|46
1656414560000|2022-06-28 11:09:20|12075.1|12073.1|12075.3|12073.3|12075.8|12073.8|12074.6|12072.6|70
1656414570000|2022-06-28 11:09:30|12075.4|12073.4|12075.8|12073.8|12075.8|12073.8|12075.2|12073.2|42
1656414580000|2022-06-28 11:09:40|12075.7|12073.7|12075.4|12073.4|12076.4|12074.4|12075.4|12073.4|19
1656414590000|2022-06-28 11:09:50|12075.3|12073.3|12078.2|12076.2|12078.3|12076.3|12074.4|12072.4|265
1656414600000|2022-06-28 11:10:00|12078.4|12076.4|12075.6|12073.6|12078.7|12076.7|12074.3|12072.3|38
1656414610000|2022-06-28 11:10:10|12075.3|12073.3|12073.9|12071.9|12076.2|12074.2|12073.6|12071.6|26
1656414620000|2022-06-28 11:10:20|12074.1|12072.1|12074.8|12072.8|12075.1|12073.1|12073.8|12071.8|9
1656414630000|2022-06-28 11:10:30|12075.1|12073.1|12077.2|12075.2|12077.4|12075.4|12074.7|12072.7|28
1656414640000|2022-06-28 11:10:40|12077.6|12075.6|12076.9|12074.9|12079.1|12077.1|12075.9|12073.9|71
1656414650000|2022-06-28 11:10:50|12076.8|12074.8|12075.1|12073.1|12076.8|12074.8|12074.9|12072.9|16
1656414660000|2022-06-28 11:11:00|12075.8|12073.8|12076.3|12074.3|12076.6|12074.6|12074.8|12072.8|39
1656414670000|2022-06-28 11:11:10|12076.2|12074.2|12075.8|12073.8|12076.3|12074.3|12075.8|12073.8|1
1656414680000|2022-06-28 11:11:20|12076.6|12074.6|12075.7|12073.7|12076.7|12074.7|12075.6|12073.6|15
1656414690000|2022-06-28 11:11:30|12075.6|12073.6|12076.4|12074.4|12076.6|12074.6|12075.3|12073.3|21
1656414700000|2022-06-28 11:11:40|12076.6|12074.6|12076.3|12074.3|12077.2|12075.2|12076.3|12074.3|19
1656414710000|2022-06-28 11:11:50|12076.2|12074.2|12075.1|12073.1|12076.2|12074.2|12074.8|12072.8|14
1656414720000|2022-06-28 11:12:00|12075.2|12073.2|12076.6|12074.6|12076.8|12074.8|12075.2|12073.2|8
1656414730000|2022-06-28 11:12:10|12076.4|12074.4|12076.3|12074.3|12076.6|12074.6|12076.3|12074.3|0
1656414740000|2022-06-28 11:12:20|12076.2|12074.2|12077.7|12075.7|12077.7|12075.7|12075.9|12073.9|6
1656414750000|2022-06-28 11:12:30|12077.8|12075.8|12076.9|12074.9|12079.2|12077.2|12076.9|12074.9|40
1656414760000|2022-06-28 11:12:40|12076.8|12074.8|12075.4|12073.4|12077.3|12075.3|12075.4|12073.4|13
1656414770000|2022-06-28 11:12:50|12074.8|12072.8|12073.8|12071.8|12075.1|12073.1|12073.3|12071.3|168
1656414780000|2022-06-28 11:13:00|12073.6|12071.6|12074.6|12072.6|12074.9|12072.9|12073.6|12071.6|17
1656414790000|2022-06-28 11:13:10|12074.4|12072.4|12074.7|12072.7|12074.9|12072.9|12074.2|12072.2|10
1656414800000|2022-06-28 11:13:20|12074.8|12072.8|12076.8|12074.8|12076.8|12074.8|12074.8|12072.8|17
1656414810000|2022-06-28 11:13:30|12076.7|12074.7|12076.9|12074.9|12077.2|12075.2|12076.3|12074.3|7
1656414820000|2022-06-28 11:13:40|12076.7|12074.7|12076.3|12074.3|12076.9|12074.9|12076.1|12074.1|9
1656414830000|2022-06-28 11:13:50|12076.4|12074.4|12077.2|12075.2|12077.2|12075.2|12075.9|12073.9|4
1656414840000|2022-06-28 11:14:00|12077.3|12075.3|12078.6|12076.6|12078.9|12076.9|12076.9|12074.9|15
1656414850000|2022-06-28 11:14:10|12078.7|12076.7|12079.7|12077.7|12080.1|12078.1|12078.4|12076.4|53
1656414860000|2022-06-28 11:14:20|12079.6|12077.6|12079.4|12077.4|12079.7|12077.7|12078.3|12076.3|17
1656414870000|2022-06-28 11:14:30|12079.3|12077.3|12078.2|12076.2|12079.6|12077.6|12078.2|12076.2|9
1656414880000|2022-06-28 11:14:40|12077.9|12075.9|12076.9|12074.9|12078.2|12076.2|12076.8|12074.8|11
1656414890000|2022-06-28 11:14:50|12077.1|12075.1|12077.4|12075.4|12077.9|12075.9|12076.6|12074.6|9
1656414900000|2022-06-28 11:15:00|12077.6|12075.6|12075.2|12073.2|12077.6|12075.6|12074.4|12072.4|66
1656414910000|2022-06-28 11:15:10|12074.9|12072.9|12076.1|12074.1|12076.3|12074.3|12074.9|12072.9|21
1656414920000|2022-06-28 11:15:20|12075.9|12073.9|12075.6|12073.6|12076.4|12074.4|12074.9|12072.9|6
1656414930000|2022-06-28 11:15:30|12075.3|12073.3|12075.4|12073.4|12076.1|12074.1|12074.8|12072.8|6
1656414940000|2022-06-28 11:15:40|12075.6|12073.6|12075.1|12073.1|12075.7|12073.7|12075.1|12073.1|7
1656414950000|2022-06-28 11:15:50|12075.3|12073.3|12075.2|12073.2|12075.3|12073.3|12074.8|12072.8|2
1656414960000|2022-06-28 11:16:00|12075.1|12073.1|12075.1|12073.1|12075.4|12073.4|12074.7|12072.7|11
1656414970000|2022-06-28 11:16:10|12075.6|12073.6|12076.4|12074.4|12076.4|12074.4|12075.6|12073.6|18
1656414980000|2022-06-28 11:16:20|12076.2|12074.2|12076.2|12074.2|12076.4|12074.4|12076.2|12074.2|0
1656414990000|2022-06-28 11:16:30|12076.1|12074.1|12075.1|12073.1|12076.1|12074.1|12074.6|12072.6|12
1656415000000|2022-06-28 11:16:40|12075.3|12073.3|12074.6|12072.6|12075.3|12073.3|12074.6|12072.6|8
1656415010000|2022-06-28 11:16:50|12074.4|12072.4|12075.9|12073.9|12076.1|12074.1|12074.4|12072.4|6
1656415020000|2022-06-28 11:17:00|12075.8|12073.8|12076.8|12074.8|12077.8|12075.8|12075.8|12073.8|23
1656415030000|2022-06-28 11:17:10|12076.7|12074.7|12076.3|12074.3|12077.1|12075.1|12076.3|12074.3|3
1656415040000|2022-06-28 11:17:20|12076.9|12074.9|12075.2|12073.2|12076.9|12074.9|12074.6|12072.6|18
1656415050000|2022-06-28 11:17:30|12075.3|12073.3|12077.4|12075.4|12077.4|12075.4|12072.1|12070.1|194
1656415060000|2022-06-28 11:17:40|12077.3|12075.3|12073.9|12071.9|12078.2|12076.2|12073.7|12071.7|51
1656415070000|2022-06-28 11:17:50|12073.8|12071.8|12074.7|12072.7|12074.7|12072.7|12073.7|12071.7|13
1656415080000|2022-06-28 11:18:00|12074.9|12072.9|12074.2|12072.2|12075.7|12073.7|12074.2|12072.2|18
1656415090000|2022-06-28 11:18:10|12075.2|12073.2|12074.2|12072.2|12075.2|12073.2|12074.1|12072.1|15
1656415100000|2022-06-28 11:18:20|12074.1|12072.1|12074.2|12072.2|12074.4|12072.4|12074.1|12072.1|2
1656415110000|2022-06-28 11:18:30|12073.9|12071.9|12074.1|12072.1|12074.7|12072.7|12073.4|12071.4|13
1656415120000|2022-06-28 11:18:40|12073.9|12071.9|12073.9|12071.9|12074.1|12072.1|12073.6|12071.6|3
1656415130000|2022-06-28 11:18:50|12073.8|12071.8|12073.4|12071.4|12073.8|12071.8|12073.4|12071.4|4
1656415140000|2022-06-28 11:19:00|12073.7|12071.7|12074.2|12072.2|12074.3|12072.3|12073.6|12071.6|12
1656415150000|2022-06-28 11:19:10|12073.9|12071.9|12073.6|12071.6|12074.3|12072.3|12073.6|12071.6|2
1656415160000|2022-06-28 11:19:20|12073.7|12071.7|12073.4|12071.4|12073.7|12071.7|12072.8|12070.8|14
1656415170000|2022-06-28 11:19:30|12073.6|12071.6|12073.1|12071.1|12073.8|12071.8|12072.9|12070.9|4
1656415180000|2022-06-28 11:19:40|12073.4|12071.4|12073.9|12071.9|12073.9|12071.9|12072.8|12070.8|22
1656415190000|2022-06-28 11:19:50|12074.1|12072.1|12075.1|12073.1|12075.1|12073.1|12073.9|12071.9|5
1656415200000|2022-06-28 11:20:00|12075.2|12073.2|12075.7|12073.7|12076.2|12074.2|12074.9|12072.9|16
1656415210000|2022-06-28 11:20:10|12075.6|12073.6|12074.8|12072.8|12075.6|12073.6|12074.4|12072.4|2
1656415220000|2022-06-28 11:20:20|12074.9|12072.9|12074.7|12072.7|12074.9|12072.9|12074.1|12072.1|2
1656415230000|2022-06-28 11:20:30|12074.6|12072.6|12074.6|12072.6|12074.8|12072.8|12073.8|12071.8|25
1656415240000|2022-06-28 11:20:40|12074.3|12072.3|12074.2|12072.2|12074.6|12072.6|12074.1|12072.1|1
1656415250000|2022-06-28 11:20:50|12074.3|12072.3|12074.1|12072.1|12074.4|12072.4|12073.9|12071.9|1
1656415260000|2022-06-28 11:21:00|12073.9|12071.9|12074.7|12072.7|12074.7|12072.7|12073.9|12071.9|7
1656415270000|2022-06-28 11:21:10|12075.2|12073.2|12072.7|12070.7|12075.2|12073.2|12072.1|12070.1|94
1656415280000|2022-06-28 11:21:20|12072.9|12070.9|12071.7|12069.7|12073.1|12071.1|12071.6|12069.6|75
1656415290000|2022-06-28 11:21:30|12071.6|12069.6|12072.2|12070.2|12072.6|12070.6|12071.3|12069.3|8
1656415300000|2022-06-28 11:21:40|12072.6|12070.6|12072.6|12070.6|12072.8|12070.8|12072.2|12070.2|4
1656415310000|2022-06-28 11:21:50|12072.4|12070.4|12074.3|12072.3|12074.3|12072.3|12072.4|12070.4|8
1656415320000|2022-06-28 11:22:00|12074.4|12072.4|12073.7|12071.7|12074.4|12072.4|12073.7|12071.7|5
1656415330000|2022-06-28 11:22:10|12073.6|12071.6|12073.6|12071.6|12073.6|12071.6|12073.6|12071.6|0
1656415340000|2022-06-28 11:22:20|12073.4|12071.4|12072.7|12070.7|12073.4|12071.4|12072.7|12070.7|2
1656415350000|2022-06-28 11:22:30|12072.8|12070.8|12073.2|12071.2|12073.6|12071.6|12072.7|12070.7|7
1656415360000|2022-06-28 11:22:40|12072.7|12070.7|12073.2|12071.2|12073.3|12071.3|12072.7|12070.7|9
1656415370000|2022-06-28 11:22:50|12073.1|12071.1|12073.2|12071.2|12073.4|12071.4|12073.1|12071.1|0
1656415380000|2022-06-28 11:23:00|12073.3|12071.3|12072.9|12070.9|12073.3|12071.3|12072.8|12070.8|3
1656415390000|2022-06-28 11:23:10|12072.8|12070.8|12073.8|12071.8|12074.2|12072.2|12072.8|12070.8|16
1656415400000|2022-06-28 11:23:20|12073.9|12071.9|12073.7|12071.7|12074.3|12072.3|12073.3|12071.3|6
1656415410000|2022-06-28 11:23:30|12073.8|12071.8|12074.2|12072.2|12074.8|12072.8|12073.8|12071.8|12
1656415420000|2022-06-28 11:23:40|12074.3|12072.3|12074.8|12072.8|12074.8|12072.8|12074.3|12072.3|4
1656415430000|2022-06-28 11:23:50|12074.6|12072.6|12075.3|12073.3|12075.3|12073.3|12074.6|12072.6|12
1656415440000|2022-06-28 11:24:00|12075.4|12073.4|12076.2|12074.2|12077.2|12075.2|12075.4|12073.4|42
1656415450000|2022-06-28 11:24:10|12076.3|12074.3|12075.6|12073.6|12076.4|12074.4|12075.4|12073.4|13
1656415460000|2022-06-28 11:24:20|12076.2|12074.2|12076.2|12074.2|12076.2|12074.2|12075.6|12073.6|10
1656415470000|2022-06-28 11:24:30|12076.1|12074.1|12076.1|12074.1|12076.2|12074.2|12075.8|12073.8|2
1656415480000|2022-06-28 11:24:40|12076.2|12074.2|12076.2|12074.2|12076.6|12074.6|12076.2|12074.2|3
1656415490000|2022-06-28 11:24:50|12076.3|12074.3|12076.3|12074.3|12076.3|12074.3|12076.2|12074.2|3
1656415500000|2022-06-28 11:25:00|12076.2|12074.2|12074.1|12072.1|12076.2|12074.2|12074.1|12072.1|23
1656415510000|2022-06-28 11:25:10|12073.9|12071.9|12074.8|12072.8|12074.9|12072.9|12073.9|12071.9|5
1656415520000|2022-06-28 11:25:20|12074.6|12072.6|12074.1|12072.1|12074.7|12072.7|12074.1|12072.1|4
1656415530000|2022-06-28 11:25:30|12073.8|12071.8|12073.7|12071.7|12074.1|12072.1|12073.7|12071.7|14
1656415540000|2022-06-28 11:25:40|12073.8|12071.8|12073.7|12071.7|12073.8|12071.8|12073.2|12071.2|5
1656415550000|2022-06-28 11:25:50|12073.6|12071.6|12073.2|12071.2|12073.6|12071.6|12073.1|12071.1|19
1656415560000|2022-06-28 11:26:00|12073.1|12071.1|12073.8|12071.8|12074.3|12072.3|12071.7|12069.7|93
1656415570000|2022-06-28 11:26:10|12073.7|12071.7|12073.4|12071.4|12073.8|12071.8|12073.1|12071.1|8
1656415580000|2022-06-28 11:26:20|12073.8|12071.8|12072.3|12070.3|12073.8|12071.8|12072.3|12070.3|7
1656415590000|2022-06-28 11:26:30|12072.4|12070.4|12072.6|12070.6|12073.4|12071.4|12072.4|12070.4|17
1656415600000|2022-06-28 11:26:40|12072.4|12070.4|12071.3|12069.3|12072.4|12070.4|12071.2|12069.2|41
1656415610000|2022-06-28 11:26:50|12071.4|12069.4|12072.7|12070.7|12072.9|12070.9|12071.4|12069.4|10
1656415620000|2022-06-28 11:27:00|12072.8|12070.8|12073.6|12071.6|12073.8|12071.8|12072.8|12070.8|16
1656415630000|2022-06-28 11:27:10|12073.7|12071.7|12074.1|12072.1|12074.1|12072.1|12073.4|12071.4|6
1656415640000|2022-06-28 11:27:20|12074.2|12072.2|12073.8|12071.8|12074.2|12072.2|12073.7|12071.7|2
1656415650000|2022-06-28 11:27:30|12074.1|12072.1|12073.7|12071.7|12074.1|12072.1|12073.6|12071.6|1
1656415660000|2022-06-28 11:27:40|12073.6|12071.6|12074.6|12072.6|12074.8|12072.8|12073.6|12071.6|5
1656415670000|2022-06-28 11:27:50|12074.4|12072.4|12074.6|12072.6|12074.6|12072.6|12074.2|12072.2|9
1656415680000|2022-06-28 11:28:00|12074.4|12072.4|12075.8|12073.8|12076.9|12074.9|12074.4|12072.4|36
1656415690000|2022-06-28 11:28:10|12075.9|12073.9|12077.1|12075.1|12077.3|12075.3|12075.9|12073.9|10
1656415700000|2022-06-28 11:28:20|12077.2|12075.2|12076.9|12074.9|12077.3|12075.3|12076.9|12074.9|12
1656415710000|2022-06-28 11:28:30|12077.3|12075.3|12076.3|12074.3|12077.3|12075.3|12076.2|12074.2|28
1656415720000|2022-06-28 11:28:40|12076.7|12074.7|12077.2|12075.2|12077.2|12075.2|12076.6|12074.6|3
1656415730000|2022-06-28 11:28:50|12077.3|12075.3|12078.7|12076.7|12078.7|12076.7|12077.1|12075.1|17
1656415740000|2022-06-28 11:29:00|12078.6|12076.6|12081.8|12079.8|12082.3|12080.3|12078.3|12076.3|79
1656415750000|2022-06-28 11:29:10|12082.2|12080.2|12083.9|12081.9|12085.7|12083.7|12081.3|12079.3|207
1656415760000|2022-06-28 11:29:20|12084.2|12082.2|12086.7|12084.7|12086.9|12084.9|12084.2|12082.2|45
1656415770000|2022-06-28 11:29:30|12086.8|12084.8|12089.3|12087.3|12089.6|12087.6|12086.6|12084.6|78
1656415780000|2022-06-28 11:29:40|12089.6|12087.6|12087.6|12085.6|12089.6|12087.6|12087.3|12085.3|34
1656415790000|2022-06-28 11:29:50|12087.3|12085.3|12088.8|12086.8|12089.2|12087.2|12087.3|12085.3|43
1656415800000|2022-06-28 11:30:00|12088.9|12086.9|12087.6|12085.6|12089.1|12087.1|12087.1|12085.1|45
1656415810000|2022-06-28 11:30:10|12087.4|12085.4|12087.3|12085.3|12087.6|12085.6|12086.9|12084.9|14
1656415820000|2022-06-28 11:30:20|12087.1|12085.1|12088.7|12086.7|12089.2|12087.2|12087.1|12085.1|28
1656415830000|2022-06-28 11:30:30|12088.6|12086.6|12088.1|12086.1|12089.1|12087.1|12088.1|12086.1|18
1656415840000|2022-06-28 11:30:40|12088.2|12086.2|12087.6|12085.6|12088.4|12086.4|12087.6|12085.6|19
1656415850000|2022-06-28 11:30:50|12087.4|12085.4|12086.8|12084.8|12087.4|12085.4|12085.7|12083.7|17
1656415860000|2022-06-28 11:31:00|12087.6|12085.6|12085.3|12083.3|12087.7|12085.7|12085.3|12083.3|28
1656415870000|2022-06-28 11:31:10|12085.2|12083.2|12085.3|12083.3|12085.4|12083.4|12084.7|12082.7|24
1656415880000|2022-06-28 11:31:20|12085.2|12083.2|12085.6|12083.6|12085.9|12083.9|12084.8|12082.8|12
1656415890000|2022-06-28 11:31:30|12085.7|12083.7|12085.6|12083.6|12085.9|12083.9|12085.3|12083.3|4
1656415900000|2022-06-28 11:31:40|12085.7|12083.7|12086.4|12084.4|12086.4|12084.4|12085.6|12083.6|6
1656415910000|2022-06-28 11:31:50|12086.2|12084.2|12087.8|12085.8|12087.8|12085.8|12086.2|12084.2|17
1656415920000|2022-06-28 11:32:00|12088.3|12086.3|12087.9|12085.9|12088.7|12086.7|12087.7|12085.7|46
1656415930000|2022-06-28 11:32:10|12088.1|12086.1|12085.8|12083.8|12088.1|12086.1|12085.7|12083.7|29
1656415940000|2022-06-28 11:32:20|12085.7|12083.7|12084.2|12082.2|12086.1|12084.1|12084.2|12082.2|27
1656415950000|2022-06-28 11:32:30|12084.1|12082.1|12083.3|12081.3|12084.2|12082.2|12083.1|12081.1|32
1656415960000|2022-06-28 11:32:40|12083.4|12081.4|12083.4|12081.4|12083.8|12081.8|12082.8|12080.8|6
1656415970000|2022-06-28 11:32:50|12083.2|12081.2|12083.7|12081.7|12083.7|12081.7|12082.8|12080.8|5
1656415980000|2022-06-28 11:33:00|12083.8|12081.8|12086.4|12084.4|12086.4|12084.4|12083.3|12081.3|22
1656415990000|2022-06-28 11:33:10|12085.9|12083.9|12085.9|12083.9|12085.9|12083.9|12085.2|12083.2|11
1656416000000|2022-06-28 11:33:20|12085.7|12083.7|12085.7|12083.7|12086.2|12084.2|12085.3|12083.3|5
1656416010000|2022-06-28 11:33:30|12085.6|12083.6|12085.1|12083.1|12085.9|12083.9|12084.9|12082.9|36
1656416020000|2022-06-28 11:33:40|12085.8|12083.8|12084.1|12082.1|12086.6|12084.6|12083.7|12081.7|76
1656416030000|2022-06-28 11:33:50|12083.9|12081.9|12083.4|12081.4|12083.9|12081.9|12083.4|12081.4|7
1656416040000|2022-06-28 11:34:00|12082.9|12080.9|12082.6|12080.6|12082.9|12080.9|12082.2|12080.2|9
1656416050000|2022-06-28 11:34:10|12082.4|12080.4|12082.6|12080.6|12083.4|12081.4|12082.3|12080.3|7
1656416060000|2022-06-28 11:34:20|12082.4|12080.4|12083.6|12081.6|12083.6|12081.6|12082.4|12080.4|15
1656416070000|2022-06-28 11:34:30|12083.7|12081.7|12083.3|12081.3|12083.7|12081.7|12082.9|12080.9|13
1656416080000|2022-06-28 11:34:40|12083.2|12081.2|12083.1|12081.1|12083.3|12081.3|12083.1|12081.1|0
1656416090000|2022-06-28 11:34:50|12083.2|12081.2|12083.1|12081.1|12083.3|12081.3|12082.9|12080.9|3
1656416100000|2022-06-28 11:35:00|12082.9|12080.9|12083.7|12081.7|12083.7|12081.7|12082.6|12080.6|8
1656416110000|2022-06-28 11:35:10|12083.6|12081.6|12080.7|12078.7|12083.6|12081.6|12079.7|12077.7|23
1656416120000|2022-06-28 11:35:20|12080.6|12078.6|12077.2|12075.2|12080.7|12078.7|12077.2|12075.2|67
1656416130000|2022-06-28 11:35:30|12077.3|12075.3|12075.9|12073.9|12077.3|12075.3|12075.6|12073.6|36
1656416140000|2022-06-28 11:35:40|12076.1|12074.1|12078.7|12076.7|12080.7|12078.7|12076.1|12074.1|43
1656416150000|2022-06-28 11:35:50|12078.6|12076.6|12077.7|12075.7|12078.6|12076.6|12077.2|12075.2|23
1656416160000|2022-06-28 11:36:00|12077.6|12075.6|12076.8|12074.8|12077.6|12075.6|12076.8|12074.8|1
1656416170000|2022-06-28 11:36:10|12076.9|12074.9|12076.9|12074.9|12077.3|12075.3|12076.8|12074.8|10
1656416180000|2022-06-28 11:36:20|12077.1|12075.1|12077.7|12075.7|12077.8|12075.8|12076.9|12074.9|17
1656416190000|2022-06-28 11:36:30|12077.8|12075.8|12077.2|12075.2|12077.9|12075.9|12077.1|12075.1|6
1656416200000|2022-06-28 11:36:40|12077.1|12075.1|12075.8|12073.8|12077.2|12075.2|12075.8|12073.8|9
1656416210000|2022-06-28 11:36:50|12074.9|12072.9|12076.3|12074.3|12076.4|12074.4|12074.6|12072.6|22
1656416220000|2022-06-28 11:37:00|12076.4|12074.4|12076.7|12074.7|12076.7|12074.7|12075.9|12073.9|3
1656416230000|2022-06-28 11:37:10|12076.6|12074.6|12076.4|12074.4|12076.6|12074.6|12076.1|12074.1|0
1656416240000|2022-06-28 11:37:20|12076.3|12074.3|12076.2|12074.2|12078.2|12076.2|12076.2|12074.2|55
1656416250000|2022-06-28 11:37:30|12076.3|12074.3|12077.4|12075.4|12077.7|12075.7|12076.3|12074.3|7
1656416260000|2022-06-28 11:37:40|12077.3|12075.3|12077.7|12075.7|12077.9|12075.9|12076.6|12074.6|15
1656416270000|2022-06-28 11:37:50|12077.8|12075.8|12077.9|12075.9|12078.3|12076.3|12077.8|12075.8|2
1656416280000|2022-06-28 11:38:00|12078.1|12076.1|12079.3|12077.3|12079.3|12077.3|12077.9|12075.9|20
1656416290000|2022-06-28 11:38:10|12079.1|12077.1|12078.8|12076.8|12079.4|12077.4|12078.4|12076.4|9
1656416300000|2022-06-28 11:38:20|12078.9|12076.9|12078.7|12076.7|12079.2|12077.2|12078.6|12076.6|6
1656416310000|2022-06-28 11:38:30|12078.6|12076.6|12077.2|12075.2|12078.7|12076.7|12077.1|12075.1|14
1656416320000|2022-06-28 11:38:40|12076.9|12074.9|12076.9|12074.9|12077.8|12075.8|12076.1|12074.1|18
1656416330000|2022-06-28 11:38:50|12076.8|12074.8|12076.1|12074.1|12077.2|12075.2|12076.1|12074.1|6
1656416340000|2022-06-28 11:39:00|12075.8|12073.8|12074.6|12072.6|12076.1|12074.1|12074.6|12072.6|11
1656416350000|2022-06-28 11:39:10|12074.8|12072.8|12074.7|12072.7|12075.9|12073.9|12074.7|12072.7|21
1656416360000|2022-06-28 11:39:20|12074.8|12072.8|12074.9|12072.9|12075.3|12073.3|12074.7|12072.7|5
1656416370000|2022-06-28 11:39:30|12075.1|12073.1|12072.4|12070.4|12075.2|12073.2|12072.2|12070.2|64
1656416380000|2022-06-28 11:39:40|12072.3|12070.3|12072.8|12070.8|12073.3|12071.3|12072.3|12070.3|11
1656416390000|2022-06-28 11:39:50|12073.2|12071.2|12074.8|12072.8|12075.6|12073.6|12073.1|12071.1|6
1656416400000|2022-06-28 11:40:00|12074.9|12072.9|12073.3|12071.3|12074.9|12072.9|12073.3|12071.3|11
1656416410000|2022-06-28 11:40:10|12073.2|12071.2|12072.2|12070.2|12073.2|12071.2|12071.8|12069.8|29
1656416420000|2022-06-28 11:40:20|12071.7|12069.7|12072.2|12070.2|12072.4|12070.4|12071.7|12069.7|8
1656416430000|2022-06-28 11:40:30|12072.3|12070.3|12072.7|12070.7|12074.2|12072.2|12072.3|12070.3|19
1656416440000|2022-06-28 11:40:40|12072.6|12070.6|12072.2|12070.2|12072.7|12070.7|12072.2|12070.2|5
1656416450000|2022-06-28 11:40:50|12072.1|12070.1|12071.9|12069.9|12072.3|12070.3|12071.9|12069.9|8
1656416460000|2022-06-28 11:41:00|12071.8|12069.8|12074.1|12072.1|12074.3|12072.3|12071.8|12069.8|24
1656416470000|2022-06-28 11:41:10|12074.2|12072.2|12076.1|12074.1|12076.1|12074.1|12073.7|12071.7|13
1656416480000|2022-06-28 11:41:20|12076.2|12074.2|12076.2|12074.2|12076.4|12074.4|12075.4|12073.4|19
1656416490000|2022-06-28 11:41:30|12076.3|12074.3|12075.8|12073.8|12077.1|12075.1|12074.7|12072.7|25
1656416500000|2022-06-28 11:41:40|12075.7|12073.7|12075.8|12073.8|12076.4|12074.4|12074.7|12072.7|13
1656416510000|2022-06-28 11:41:50|12075.9|12073.9|12075.7|12073.7|12076.1|12074.1|12075.6|12073.6|13
1656416520000|2022-06-28 11:42:00|12075.6|12073.6|12075.2|12073.2|12075.6|12073.6|12073.3|12071.3|15
1656416530000|2022-06-28 11:42:10|12075.1|12073.1|12074.9|12072.9|12075.2|12073.2|12074.2|12072.2|6
1656416540000|2022-06-28 11:42:20|12075.1|12073.1|12075.7|12073.7|12076.1|12074.1|12074.9|12072.9|20
1656416550000|2022-06-28 11:42:30|12075.6|12073.6|12075.6|12073.6|12075.7|12073.7|12075.2|12073.2|13
1656416560000|2022-06-28 11:42:40|12075.4|12073.4|12074.9|12072.9|12075.7|12073.7|12074.9|12072.9|3
1656416570000|2022-06-28 11:42:50|12074.4|12072.4|12073.9|12071.9|12074.6|12072.6|12073.8|12071.8|4
1656416580000|2022-06-28 11:43:00|12074.4|12072.4|12075.9|12073.9|12076.2|12074.2|12074.4|12072.4|16
1656416590000|2022-06-28 11:43:10|12076.1|12074.1|12076.7|12074.7|12076.7|12074.7|12075.8|12073.8|21
1656416600000|2022-06-28 11:43:20|12076.9|12074.9|12077.7|12075.7|12078.2|12076.2|12076.9|12074.9|11
1656416610000|2022-06-28 11:43:30|12077.6|12075.6|12075.7|12073.7|12077.7|12075.7|12075.4|12073.4|27
1656416620000|2022-06-28 11:43:40|12075.8|12073.8|12077.4|12075.4|12077.4|12075.4|12075.8|12073.8|7
1656416630000|2022-06-28 11:43:50|12077.7|12075.7|12077.2|12075.2|12078.2|12076.2|12077.2|12075.2|41
1656416640000|2022-06-28 11:44:00|12077.3|12075.3|12077.7|12075.7|12078.6|12076.6|12076.4|12074.4|9
1656416650000|2022-06-28 11:44:10|12077.6|12075.6|12075.2|12073.2|12077.6|12075.6|12075.1|12073.1|11
1656416660000|2022-06-28 11:44:20|12075.3|12073.3|12077.3|12075.3|12078.1|12076.1|12074.4|12072.4|29
1656416670000|2022-06-28 11:44:30|12076.9|12074.9|12077.6|12075.6|12077.7|12075.7|12076.9|12074.9|6
1656416680000|2022-06-28 11:44:40|12077.7|12075.7|12077.4|12075.4|12077.8|12075.8|12077.3|12075.3|3
1656416690000|2022-06-28 11:44:50|12077.6|12075.6|12077.8|12075.8|12078.3|12076.3|12077.6|12075.6|12
1656416700000|2022-06-28 11:45:00|12077.7|12075.7|12078.2|12076.2|12078.6|12076.6|12076.4|12074.4|9
1656416710000|2022-06-28 11:45:10|12078.3|12076.3|12077.4|12075.4|12078.4|12076.4|12076.9|12074.9|11
1656416720000|2022-06-28 11:45:20|12077.3|12075.3|12077.4|12075.4|12077.4|12075.4|12076.9|12074.9|1
1656416730000|2022-06-28 11:45:30|12077.3|12075.3|12077.1|12075.1|12077.3|12075.3|12077.1|12075.1|0
1656416740000|2022-06-28 11:45:40|12076.6|12074.6|12076.2|12074.2|12076.9|12074.9|12076.2|12074.2|6
1656416750000|2022-06-28 11:45:50|12076.1|12074.1|12075.4|12073.4|12076.1|12074.1|12074.2|12072.2|35
1656416760000|2022-06-28 11:46:00|12075.7|12073.7|12074.3|12072.3|12075.7|12073.7|12074.3|12072.3|6
1656416770000|2022-06-28 11:46:10|12074.4|12072.4|12075.4|12073.4|12075.4|12073.4|12073.4|12071.4|39
1656416780000|2022-06-28 11:46:20|12075.6|12073.6|12075.4|12073.4|12076.4|12074.4|12075.4|12073.4|20
1656416790000|2022-06-28 11:46:30|12075.6|12073.6|12075.7|12073.7|12075.8|12073.8|12075.2|12073.2|7
1656416800000|2022-06-28 11:46:40|12075.6|12073.6|12075.4|12073.4|12075.7|12073.7|12075.2|12073.2|3
1656416810000|2022-06-28 11:46:50|12075.3|12073.3|12074.9|12072.9|12075.8|12073.8|12074.8|12072.8|13
1656416820000|2022-06-28 11:47:00|12074.8|12072.8|12074.7|12072.7|12075.7|12073.7|12074.4|12072.4|8
1656416830000|2022-06-28 11:47:10|12074.6|12072.6|12074.6|12072.6|12074.6|12072.6|12074.1|12072.1|7
1656416840000|2022-06-28 11:47:20|12074.7|12072.7|12074.7|12072.7|12074.7|12072.7|12074.6|12072.6|0
1656416850000|2022-06-28 11:47:30|12075.2|12073.2|12070.9|12068.9|12075.3|12073.3|12070.2|12068.2|64
1656416860000|2022-06-28 11:47:40|12071.1|12069.1|12072.9|12070.9|12072.9|12070.9|12070.9|12068.9|19
1656416870000|2022-06-28 11:47:50|12073.2|12071.2|12073.9|12071.9|12075.1|12073.1|12073.2|12071.2|11
1656416880000|2022-06-28 11:48:00|12073.8|12071.8|12073.2|12071.2|12074.2|12072.2|12071.9|12069.9|20
1656416890000|2022-06-28 11:48:10|12072.9|12070.9|12072.8|12070.8|12073.2|12071.2|12072.4|12070.4|11
1656416900000|2022-06-28 11:48:20|12072.3|12070.3|12073.1|12071.1|12073.6|12071.6|12071.7|12069.7|17
1656416910000|2022-06-28 11:48:30|12073.2|12071.2|12074.2|12072.2|12074.7|12072.7|12072.8|12070.8|27
1656416920000|2022-06-28 11:48:40|12074.7|12072.7|12073.6|12071.6|12074.9|12072.9|12073.3|12071.3|26
1656416930000|2022-06-28 11:48:50|12073.4|12071.4|12072.3|12070.3|12073.6|12071.6|12072.3|12070.3|16
1656416940000|2022-06-28 11:49:00|12072.1|12070.1|12072.2|12070.2|12072.2|12070.2|12072.1|12070.1|46
1656416950000|2022-06-28 11:49:10|12072.1|12070.1|12073.2|12071.2|12073.3|12071.3|12072.1|12070.1|54
1656416960000|2022-06-28 11:49:20|12073.1|12071.1|12071.9|12069.9|12073.1|12071.1|12071.8|12069.8|18
1656416970000|2022-06-28 11:49:30|12071.8|12069.8|12071.8|12069.8|12071.9|12069.9|12071.7|12069.7|4
1656416980000|2022-06-28 11:49:40|12071.9|12069.9|12069.4|12067.4|12071.9|12069.9|12069.4|12067.4|33
1656416990000|2022-06-28 11:49:50|12069.3|12067.3|12071.2|12069.2|12071.9|12069.9|12069.3|12067.3|28
1656417000000|2022-06-28 11:50:00|12071.3|12069.3|12069.7|12067.7|12071.4|12069.4|12069.2|12067.2|26
1656417010000|2022-06-28 11:50:10|12069.4|12067.4|12069.8|12067.8|12070.1|12068.1|12069.2|12067.2|6
1656417020000|2022-06-28 11:50:20|12069.9|12067.9|12070.8|12068.8|12070.9|12068.9|12069.7|12067.7|9
1656417030000|2022-06-28 11:50:30|12070.9|12068.9|12071.6|12069.6|12071.6|12069.6|12070.8|12068.8|3
1656417040000|2022-06-28 11:50:40|12071.4|12069.4|12071.2|12069.2|12071.7|12069.7|12071.2|12069.2|4
1656417050000|2022-06-28 11:50:50|12071.3|12069.3|12070.7|12068.7|12071.4|12069.4|12069.6|12067.6|26
1656417060000|2022-06-28 11:51:00|12070.6|12068.6|12069.2|12067.2|12070.7|12068.7|12069.1|12067.1|18
1656417070000|2022-06-28 11:51:10|12069.4|12067.4|12069.3|12067.3|12069.4|12067.4|12068.9|12066.9|26
1656417080000|2022-06-28 11:51:20|12068.9|12066.9|12068.9|12066.9|12069.9|12067.9|12068.7|12066.7|14
1656417090000|2022-06-28 11:51:30|12069.2|12067.2|12068.9|12066.9|12069.2|12067.2|12068.8|12066.8|4
1656417100000|2022-06-28 11:51:40|12068.7|12066.7|12068.8|12066.8|12069.9|12067.9|12068.4|12066.4|11
1656417110000|2022-06-28 11:51:50|12068.7|12066.7|12068.2|12066.2|12068.8|12066.8|12067.1|12065.1|44
1656417120000|2022-06-28 11:52:00|12068.6|12066.6|12068.4|12066.4|12069.2|12067.2|12068.1|12066.1|5
1656417130000|2022-06-28 11:52:10|12068.2|12066.2|12067.4|12065.4|12068.2|12066.2|12067.1|12065.1|8
1656417140000|2022-06-28 11:52:20|12067.3|12065.3|12067.3|12065.3|12067.4|12065.4|12067.1|12065.1|8
1656417150000|2022-06-28 11:52:30|12067.4|12065.4|12065.1|12063.1|12067.6|12065.6|12065.1|12063.1|38
1656417160000|2022-06-28 11:52:40|12064.6|12062.6|12063.9|12061.9|12064.8|12062.8|12063.7|12061.7|33
1656417170000|2022-06-28 11:52:50|12064.1|12062.1|12063.9|12061.9|12064.3|12062.3|12063.6|12061.6|19
1656417180000|2022-06-28 11:53:00|12063.8|12061.8|12064.2|12062.2|12065.1|12063.1|12063.8|12061.8|25
1656417190000|2022-06-28 11:53:10|12064.1|12062.1|12064.3|12062.3|12064.6|12062.6|12064.1|12062.1|8
1656417200000|2022-06-28 11:53:20|12064.4|12062.4|12064.6|12062.6|12065.1|12063.1|12064.3|12062.3|12
1656417210000|2022-06-28 11:53:30|12064.7|12062.7|12065.2|12063.2|12065.2|12063.2|12064.4|12062.4|7
1656417220000|2022-06-28 11:53:40|12065.3|12063.3|12064.6|12062.6|12065.4|12063.4|12064.4|12062.4|11
1656417230000|2022-06-28 11:53:50|12064.4|12062.4|12064.7|12062.7|12065.1|12063.1|12064.4|12062.4|8
1656417240000|2022-06-28 11:54:00|12064.8|12062.8|12064.3|12062.3|12065.1|12063.1|12064.3|12062.3|3
1656417250000|2022-06-28 11:54:10|12064.2|12062.2|12062.1|12060.1|12064.2|12062.2|12061.7|12059.7|59
1656417260000|2022-06-28 11:54:20|12061.8|12059.8|12063.1|12061.1|12063.1|12061.1|12060.1|12058.1|63
1656417270000|2022-06-28 11:54:30|12063.3|12061.3|12063.9|12061.9|12064.3|12062.3|12063.1|12061.1|13
1656417280000|2022-06-28 11:54:40|12064.1|12062.1|12065.1|12063.1|12065.2|12063.2|12063.8|12061.8|22
1656417290000|2022-06-28 11:54:50|12064.9|12062.9|12065.2|12063.2|12065.6|12063.6|12064.2|12062.2|20
1656417300000|2022-06-28 11:55:00|12065.1|12063.1|12065.2|12063.2|12065.4|12063.4|12064.7|12062.7|7
1656417310000|2022-06-28 11:55:10|12065.1|12063.1|12063.9|12061.9|12065.1|12063.1|12063.2|12061.2|18
1656417320000|2022-06-28 11:55:20|12063.8|12061.8|12062.2|12060.2|12063.8|12061.8|12062.1|12060.1|9
1656417330000|2022-06-28 11:55:30|12062.1|12060.1|12060.6|12058.6|12062.2|12060.2|12060.6|12058.6|21
1656417340000|2022-06-28 11:55:40|12060.7|12058.7|12060.3|12058.3|12060.8|12058.8|12060.3|12058.3|15
1656417350000|2022-06-28 11:55:50|12060.4|12058.4|12059.9|12057.9|12060.9|12058.9|12058.3|12056.3|34
1656417360000|2022-06-28 11:56:00|12059.8|12057.8|12059.4|12057.4|12059.9|12057.9|12059.2|12057.2|12
1656417370000|2022-06-28 11:56:10|12059.1|12057.1|12060.7|12058.7|12060.9|12058.9|12057.3|12055.3|58
1656417380000|2022-06-28 11:56:20|12060.9|12058.9|12061.1|12059.1|12061.2|12059.2|12060.6|12058.6|6
1656417390000|2022-06-28 11:56:30|12060.9|12058.9|12061.3|12059.3|12062.4|12060.4|12060.6|12058.6|19
1656417400000|2022-06-28 11:56:40|12061.8|12059.8|12062.3|12060.3|12062.3|12060.3|12061.3|12059.3|20
1656417410000|2022-06-28 11:56:50|12062.2|12060.2|12062.4|12060.4|12062.6|12060.6|12061.4|12059.4|11
1656417420000|2022-06-28 11:57:00|12062.3|12060.3|12062.1|12060.1|12062.4|12060.4|12061.1|12059.1|12
1656417430000|2022-06-28 11:57:10|12061.4|12059.4|12065.2|12063.2|12065.7|12063.7|12061.2|12059.2|58
1656417440000|2022-06-28 11:57:20|12065.1|12063.1|12070.1|12068.1|12070.6|12068.6|12065.1|12063.1|106
1656417450000|2022-06-28 11:57:30|12070.2|12068.2|12069.9|12067.9|12070.6|12068.6|12068.4|12066.4|40
1656417460000|2022-06-28 11:57:40|12070.1|12068.1|12065.8|12063.8|12070.2|12068.2|12065.8|12063.8|232
1656417470000|2022-06-28 11:57:50|12064.9|12062.9|12065.8|12063.8|12066.9|12064.9|12064.6|12062.6|37
1656417480000|2022-06-28 11:58:00|12065.9|12063.9|12066.8|12064.8|12067.3|12065.3|12065.2|12063.2|39
1656417490000|2022-06-28 11:58:10|12067.2|12065.2|12067.8|12065.8|12067.8|12065.8|12065.7|12063.7|31
1656417500000|2022-06-28 11:58:20|12068.4|12066.4|12067.9|12065.9|12068.7|12066.7|12067.7|12065.7|12
1656417510000|2022-06-28 11:58:30|12068.1|12066.1|12069.2|12067.2|12069.6|12067.6|12067.8|12065.8|13
1656417520000|2022-06-28 11:58:40|12069.3|12067.3|12068.3|12066.3|12070.6|12068.6|12068.2|12066.2|49
1656417530000|2022-06-28 11:58:50|12068.2|12066.2|12069.1|12067.1|12069.6|12067.6|12068.2|12066.2|20
1656417540000|2022-06-28 11:59:00|12068.4|12066.4|12068.8|12066.8|12069.2|12067.2|12068.3|12066.3|12
1656417550000|2022-06-28 11:59:10|12068.9|12066.9|12067.7|12065.7|12069.6|12067.6|12067.4|12065.4|18
1656417560000|2022-06-28 11:59:20|12067.6|12065.6|12067.4|12065.4|12067.6|12065.6|12066.2|12064.2|20
1656417570000|2022-06-28 11:59:30|12066.4|12064.4|12066.9|12064.9|12067.1|12065.1|12066.3|12064.3|7
1656417580000|2022-06-28 11:59:40|12067.1|12065.1|12066.8|12064.8|12067.2|12065.2|12066.8|12064.8|3
1656417590000|2022-06-28 11:59:50|12066.9|12064.9|12067.6|12065.6|12067.6|12065.6|12066.9|12064.9|3
1656417600000|2022-06-28 12:00:00|12067.7|12065.7|12067.6|12065.6|12068.7|12066.7|12066.7|12064.7|51
1656417610000|2022-06-28 12:00:10|12067.7|12065.7|12068.7|12066.7|12069.3|12067.3|12067.7|12065.7|17
1656417620000|2022-06-28 12:00:20|12068.6|12066.6|12069.3|12067.3|12069.6|12067.6|12068.4|12066.4|5
1656417630000|2022-06-28 12:00:30|12069.1|12067.1|12068.8|12066.8|12069.1|12067.1|12067.9|12065.9|14
1656417640000|2022-06-28 12:00:40|12068.9|12066.9|12070.1|12068.1|12070.2|12068.2|12068.9|12066.9|7
1656417650000|2022-06-28 12:00:50|12069.9|12067.9|12070.2|12068.2|12070.3|12068.3|12069.9|12067.9|15
1656417660000|2022-06-28 12:01:00|12070.3|12068.3|12071.1|12069.1|12071.6|12069.6|12070.1|12068.1|53
1656417670000|2022-06-28 12:01:10|12071.2|12069.2|12072.3|12070.3|12072.3|12070.3|12071.1|12069.1|10
1656417680000|2022-06-28 12:01:20|12072.2|12070.2|12074.9|12072.9|12075.7|12073.7|12071.9|12069.9|126
1656417690000|2022-06-28 12:01:30|12075.1|12073.1|12073.1|12071.1|12075.1|12073.1|12072.6|12070.6|32
1656417700000|2022-06-28 12:01:40|12072.9|12070.9|12074.6|12072.6|12074.6|12072.6|12071.9|12069.9|34
1656417710000|2022-06-28 12:01:50|12074.4|12072.4|12072.3|12070.3|12074.4|12072.4|12072.1|12070.1|15
1656417720000|2022-06-28 12:02:00|12072.2|12070.2|12068.1|12066.1|12072.3|12070.3|12067.9|12065.9|38
1656417730000|2022-06-28 12:02:10|12067.9|12065.9|12069.1|12067.1|12069.4|12067.4|12067.8|12065.8|23
1656417740000|2022-06-28 12:02:20|12068.9|12066.9|12069.1|12067.1|12069.4|12067.4|12068.6|12066.6|11
1656417750000|2022-06-28 12:02:30|12068.9|12066.9|12067.8|12065.8|12069.3|12067.3|12067.6|12065.6|14
1656417760000|2022-06-28 12:02:40|12066.6|12064.6|12066.3|12064.3|12067.1|12065.1|12065.8|12063.8|58
1656417770000|2022-06-28 12:02:50|12066.4|12064.4|12066.1|12064.1|12066.7|12064.7|12066.1|12064.1|8
1656417780000|2022-06-28 12:03:00|12066.2|12064.2|12064.8|12062.8|12066.2|12064.2|12064.3|12062.3|33
1656417790000|2022-06-28 12:03:10|12065.3|12063.3|12062.6|12060.6|12065.3|12063.3|12062.6|12060.6|27
1656417800000|2022-06-28 12:03:20|12062.7|12060.7|12064.1|12062.1|12064.3|12062.3|12062.6|12060.6|37
1656417810000|2022-06-28 12:03:30|12063.9|12061.9|12064.7|12062.7|12065.2|12063.2|12063.9|12061.9|9
1656417820000|2022-06-28 12:03:40|12065.1|12063.1|12066.6|12064.6|12067.1|12065.1|12064.6|12062.6|27
1656417830000|2022-06-28 12:03:50|12066.7|12064.7|12066.4|12064.4|12066.8|12064.8|12066.1|12064.1|2
1656417840000|2022-06-28 12:04:00|12066.3|12064.3|12066.1|12064.1|12067.1|12065.1|12064.9|12062.9|11
1656417850000|2022-06-28 12:04:10|12066.2|12064.2|12064.2|12062.2|12066.3|12064.3|12062.8|12060.8|36
1656417860000|2022-06-28 12:04:20|12064.3|12062.3|12063.6|12061.6|12064.3|12062.3|12063.4|12061.4|10
1656417870000|2022-06-28 12:04:30|12063.7|12061.7|12063.6|12061.6|12064.1|12062.1|12063.3|12061.3|12
1656417880000|2022-06-28 12:04:40|12063.7|12061.7|12066.8|12064.8|12066.9|12064.9|12063.7|12061.7|31
1656417890000|2022-06-28 12:04:50|12066.9|12064.9|12068.1|12066.1|12068.7|12066.7|12066.6|12064.6|16
1656417900000|2022-06-28 12:05:00|12067.9|12065.9|12068.8|12066.8|12068.8|12066.8|12067.6|12065.6|11
1656417910000|2022-06-28 12:05:10|12068.9|12066.9|12068.9|12066.9|12069.2|12067.2|12068.7|12066.7|4
1656417920000|2022-06-28 12:05:20|12069.4|12067.4|12070.8|12068.8|12071.8|12069.8|12069.4|12067.4|20
1656417930000|2022-06-28 12:05:30|12070.7|12068.7|12071.4|12069.4|12071.9|12069.9|12070.4|12068.4|23
1656417940000|2022-06-28 12:05:40|12071.3|12069.3|12070.4|12068.4|12071.3|12069.3|12070.1|12068.1|9
1656417950000|2022-06-28 12:05:50|12070.3|12068.3|12070.1|12068.1|12070.8|12068.8|12070.1|12068.1|9
1656417960000|2022-06-28 12:06:00|12070.2|12068.2|12070.7|12068.7|12070.7|12068.7|12070.1|12068.1|16
1656417970000|2022-06-28 12:06:10|12070.9|12068.9|12069.4|12067.4|12070.9|12068.9|12068.8|12066.8|26
1656417980000|2022-06-28 12:06:20|12069.3|12067.3|12068.7|12066.7|12069.8|12067.8|12068.3|12066.3|8
1656417990000|2022-06-28 12:06:30|12068.8|12066.8|12069.4|12067.4|12069.7|12067.7|12068.8|12066.8|5
1656418000000|2022-06-28 12:06:40|12069.6|12067.6|12068.6|12066.6|12069.7|12067.7|12067.7|12065.7|27
1656418010000|2022-06-28 12:06:50|12068.7|12066.7|12068.7|12066.7|12070.4|12068.4|12068.7|12066.7|30
1656418020000|2022-06-28 12:07:00|12068.6|12066.6|12068.3|12066.3|12069.3|12067.3|12067.8|12065.8|14
1656418030000|2022-06-28 12:07:10|12068.4|12066.4|12065.3|12063.3|12068.6|12066.6|12064.8|12062.8|36
1656418040000|2022-06-28 12:07:20|12065.9|12063.9|12064.3|12062.3|12065.9|12063.9|12064.1|12062.1|35
1656418050000|2022-06-28 12:07:30|12064.4|12062.4|12062.3|12060.3|12064.8|12062.8|12060.7|12058.7|85
1656418060000|2022-06-28 12:07:40|12062.6|12060.6|12062.8|12060.8|12063.8|12061.8|12062.4|12060.4|38
1656418070000|2022-06-28 12:07:50|12063.1|12061.1|12064.6|12062.6|12065.3|12063.3|12062.7|12060.7|33
1656418080000|2022-06-28 12:08:00|12064.4|12062.4|12063.8|12061.8|12064.7|12062.7|12063.8|12061.8|9
1656418090000|2022-06-28 12:08:10|12064.4|12062.4|12064.8|12062.8|12065.4|12063.4|12064.4|12062.4|7
1656418100000|2022-06-28 12:08:20|12064.7|12062.7|12065.7|12063.7|12065.9|12063.9|12064.7|12062.7|39
1656418110000|2022-06-28 12:08:30|12065.8|12063.8|12065.3|12063.3|12065.8|12063.8|12065.3|12063.3|9
1656418120000|2022-06-28 12:08:40|12065.2|12063.2|12065.6|12063.6|12065.7|12063.7|12065.1|12063.1|2
1656418130000|2022-06-28 12:08:50|12065.4|12063.4|12066.8|12064.8|12066.8|12064.8|12065.3|12063.3|10
1656418140000|2022-06-28 12:09:00|12066.9|12064.9|12069.4|12067.4|12069.7|12067.7|12066.9|12064.9|44
1656418150000|2022-06-28 12:09:10|12069.6|12067.6|12069.4|12067.4|12070.3|12068.3|12068.7|12066.7|32
1656418160000|2022-06-28 12:09:20|12069.1|12067.1|12069.6|12067.6|12069.8|12067.8|12068.3|12066.3|18
1656418170000|2022-06-28 12:09:30|12069.4|12067.4|12069.4|12067.4|12069.6|12067.6|12069.2|12067.2|4
1656418180000|2022-06-28 12:09:40|12069.6|12067.6|12067.3|12065.3|12070.3|12068.3|12066.3|12064.3|38
1656418190000|2022-06-28 12:09:50|12067.2|12065.2|12066.2|12064.2|12067.8|12065.8|12066.2|12064.2|24
1656418200000|2022-06-28 12:10:00|12066.1|12064.1|12066.8|12064.8|12067.9|12065.9|12066.1|12064.1|21
1656418210000|2022-06-28 12:10:10|12066.9|12064.9|12064.1|12062.1|12068.7|12066.7|12062.7|12060.7|146
1656418220000|2022-06-28 12:10:20|12064.9|12062.9|12067.1|12065.1|12067.1|12065.1|12064.6|12062.6|54
1656418230000|2022-06-28 12:10:30|12066.9|12064.9|12066.2|12064.2|12067.1|12065.1|12066.1|12064.1|9
1656418240000|2022-06-28 12:10:40|12066.3|12064.3|12066.4|12064.4|12066.6|12064.6|12065.1|12063.1|23
1656418250000|2022-06-28 12:10:50|12066.6|12064.6|12064.9|12062.9|12066.6|12064.6|12064.1|12062.1|15
1656418260000|2022-06-28 12:11:00|12065.1|12063.1|12065.1|12063.1|12065.1|12063.1|12064.3|12062.3|4
1656418270000|2022-06-28 12:11:10|12064.9|12062.9|12064.6|12062.6|12064.9|12062.9|12063.4|12061.4|11
1656418280000|2022-06-28 12:11:20|12064.7|12062.7|12064.1|12062.1|12065.2|12063.2|12063.7|12061.7|21
1656418290000|2022-06-28 12:11:30|12064.2|12062.2|12062.8|12060.8|12064.2|12062.2|12062.8|12060.8|24
1656418300000|2022-06-28 12:11:40|12063.1|12061.1|12062.8|12060.8|12063.1|12061.1|12062.1|12060.1|16
1656418310000|2022-06-28 12:11:50|12062.4|12060.4|12061.8|12059.8|12062.7|12060.7|12061.6|12059.6|13
1656418320000|2022-06-28 12:12:00|12061.7|12059.7|12061.4|12059.4|12062.3|12060.3|12061.4|12059.4|26
1656418330000|2022-06-28 12:12:10|12060.3|12058.3|12061.1|12059.1|12061.3|12059.3|12059.8|12057.8|60
1656418340000|2022-06-28 12:12:20|12060.9|12058.9|12061.4|12059.4|12062.1|12060.1|12060.9|12058.9|5
1656418350000|2022-06-28 12:12:30|12061.6|12059.6|12060.1|12058.1|12061.6|12059.6|12059.6|12057.6|23
1656418360000|2022-06-28 12:12:40|12059.9|12057.9|12060.8|12058.8|12060.8|12058.8|12059.9|12057.9|17
1656418370000|2022-06-28 12:12:50|12061.1|12059.1|12061.8|12059.8|12062.1|12060.1|12060.8|12058.8|7
1656418380000|2022-06-28 12:13:00|12061.9|12059.9|12061.7|12059.7|12062.7|12060.7|12061.7|12059.7|12
1656418390000|2022-06-28 12:13:10|12061.6|12059.6|12061.8|12059.8|12062.3|12060.3|12061.4|12059.4|16
1656418400000|2022-06-28 12:13:20|12061.7|12059.7|12060.9|12058.9|12062.4|12060.4|12060.1|12058.1|89
1656418410000|2022-06-28 12:13:30|12060.8|12058.8|12061.6|12059.6|12061.7|12059.7|12060.6|12058.6|16
1656418420000|2022-06-28 12:13:40|12061.4|12059.4|12061.8|12059.8|12061.8|12059.8|12061.3|12059.3|13
1656418430000|2022-06-28 12:13:50|12061.9|12059.9|12062.8|12060.8|12063.9|12061.9|12061.9|12059.9|33
1656418440000|2022-06-28 12:14:00|12062.9|12060.9|12064.1|12062.1|12065.6|12063.6|12062.9|12060.9|52
1656418450000|2022-06-28 12:14:10|12064.2|12062.2|12063.2|12061.2|12064.2|12062.2|12063.2|12061.2|28
1656418460000|2022-06-28 12:14:20|12064.2|12062.2|12063.8|12061.8|12064.4|12062.4|12063.6|12061.6|26
1656418470000|2022-06-28 12:14:30|12064.1|12062.1|12062.3|12060.3|12064.1|12062.1|12062.2|12060.2|37
1656418480000|2022-06-28 12:14:40|12062.2|12060.2|12062.2|12060.2|12062.6|12060.6|12061.8|12059.8|10
1656418490000|2022-06-28 12:14:50|12062.6|12060.6|12063.6|12061.6|12063.7|12061.7|12062.6|12060.6|37
1656418500000|2022-06-28 12:15:00|12064.1|12062.1|12061.8|12059.8|12064.1|12062.1|12061.2|12059.2|67
1656418510000|2022-06-28 12:15:10|12061.7|12059.7|12062.6|12060.6|12062.7|12060.7|12061.1|12059.1|14
1656418520000|2022-06-28 12:15:20|12062.7|12060.7|12066.1|12064.1|12067.7|12065.7|12062.6|12060.6|58
1656418530000|2022-06-28 12:15:30|12065.9|12063.9|12066.8|12064.8|12066.8|12064.8|12065.6|12063.6|23
1656418540000|2022-06-28 12:15:40|12066.7|12064.7|12066.8|12064.8|12067.6|12065.6|12066.2|12064.2|10
1656418550000|2022-06-28 12:15:50|12066.9|12064.9|12067.2|12065.2|12068.4|12066.4|12066.6|12064.6|42
1656418560000|2022-06-28 12:16:00|12067.1|12065.1|12065.1|12063.1|12067.6|12065.6|12064.9|12062.9|45
1656418570000|2022-06-28 12:16:10|12065.2|12063.2|12063.8|12061.8|12065.4|12063.4|12063.7|12061.7|25
1656418580000|2022-06-28 12:16:20|12063.6|12061.6|12061.3|12059.3|12063.6|12061.6|12061.3|12059.3|45
1656418590000|2022-06-28 12:16:30|12061.2|12059.2|12063.3|12061.3|12063.9|12061.9|12061.2|12059.2|28
1656418600000|2022-06-28 12:16:40|12063.1|12061.1|12063.1|12061.1|12064.3|12062.3|12062.7|12060.7|25
1656418610000|2022-06-28 12:16:50|12063.3|12061.3|12063.1|12061.1|12063.6|12061.6|12062.7|12060.7|7
1656418620000|2022-06-28 12:17:00|12063.6|12061.6|12061.8|12059.8|12063.6|12061.6|12061.8|12059.8|23
1656418630000|2022-06-28 12:17:10|12061.9|12059.9|12061.1|12059.1|12062.1|12060.1|12060.7|12058.7|23
1656418640000|2022-06-28 12:17:20|12060.9|12058.9|12061.7|12059.7|12062.1|12060.1|12060.2|12058.2|24
1656418650000|2022-06-28 12:17:30|12061.9|12059.9|12061.8|12059.8|12061.9|12059.9|12060.4|12058.4|24
1656418660000|2022-06-28 12:17:40|12062.1|12060.1|12061.3|12059.3|12062.1|12060.1|12061.1|12059.1|15
1656418670000|2022-06-28 12:17:50|12061.1|12059.1|12058.8|12056.8|12061.4|12059.4|12058.8|12056.8|52
1656418680000|2022-06-28 12:18:00|12058.7|12056.7|12054.6|12052.6|12058.8|12056.8|12054.2|12052.2|120
1656418690000|2022-06-28 12:18:10|12054.4|12052.4|12053.2|12051.2|12055.8|12053.8|12053.2|12051.2|56
1656418700000|2022-06-28 12:18:20|12053.3|12051.3|12053.2|12051.2|12054.9|12052.9|12052.8|12050.8|68
1656418710000|2022-06-28 12:18:30|12053.3|12051.3|12052.3|12050.3|12053.3|12051.3|12051.7|12049.7|52
1656418720000|2022-06-28 12:18:40|12052.2|12050.2|12053.1|12051.1|12053.1|12051.1|12052.1|12050.1|29
1656418730000|2022-06-28 12:18:50|12052.9|12050.9|12052.1|12050.1|12052.9|12050.9|12051.8|12049.8|30
1656418740000|2022-06-28 12:19:00|12051.7|12049.7|12052.1|12050.1|12052.1|12050.1|12050.1|12048.1|85
1656418750000|2022-06-28 12:19:10|12051.9|12049.9|12051.8|12049.8|12052.3|12050.3|12050.8|12048.8|37
1656418760000|2022-06-28 12:19:20|12050.8|12048.8|12049.4|12047.4|12051.2|12049.2|12049.3|12047.3|49
1656418770000|2022-06-28 12:19:30|12048.8|12046.8|12047.1|12045.1|12049.1|12047.1|12045.7|12043.7|93
1656418780000|2022-06-28 12:19:40|12047.2|12045.2|12049.8|12047.8|12050.4|12048.4|12046.9|12044.9|74
1656418790000|2022-06-28 12:19:50|12049.6|12047.6|12050.1|12048.1|12050.1|12048.1|12048.8|12046.8|15
1656418800000|2022-06-28 12:20:00|12049.8|12047.8|12050.8|12048.8|12051.8|12049.8|12049.3|12047.3|51
1656418810000|2022-06-28 12:20:10|12050.7|12048.7|12047.6|12045.6|12050.8|12048.8|12047.1|12045.1|34
1656418820000|2022-06-28 12:20:20|12047.4|12045.4|12047.3|12045.3|12049.2|12047.2|12046.3|12044.3|50
1656418830000|2022-06-28 12:20:30|12047.2|12045.2|12047.8|12045.8|12048.6|12046.6|12047.1|12045.1|19
1656418840000|2022-06-28 12:20:40|12048.1|12046.1|12050.7|12048.7|12050.7|12048.7|12048.1|12046.1|27
1656418850000|2022-06-28 12:20:50|12050.6|12048.6|12050.2|12048.2|12051.3|12049.3|12049.8|12047.8|33
1656418860000|2022-06-28 12:21:00|12050.3|12048.3|12048.8|12046.8|12050.9|12048.9|12048.8|12046.8|12
1656418870000|2022-06-28 12:21:10|12049.2|12047.2|12047.8|12045.8|12049.4|12047.4|12047.3|12045.3|27
1656418880000|2022-06-28 12:21:20|12047.9|12045.9|12046.6|12044.6|12048.3|12046.3|12046.6|12044.6|45
1656418890000|2022-06-28 12:21:30|12046.3|12044.3|12043.1|12041.1|12046.4|12044.4|12042.1|12040.1|122
1656418900000|2022-06-28 12:21:40|12042.9|12040.9|12045.3|12043.3|12045.6|12043.6|12042.9|12040.9|26
1656418910000|2022-06-28 12:21:50|12045.4|12043.4|12042.3|12040.3|12045.4|12043.4|12042.2|12040.2|28
1656418920000|2022-06-28 12:22:00|12042.2|12040.2|12041.8|12039.8|12042.9|12040.9|12041.7|12039.7|41
1656418930000|2022-06-28 12:22:10|12041.6|12039.6|12038.6|12036.6|12041.6|12039.6|12038.4|12036.4|86
1656418940000|2022-06-28 12:22:20|12038.4|12036.4|12033.7|12031.7|12038.4|12036.4|12033.3|12031.3|185
1656418950000|2022-06-28 12:22:30|12033.6|12031.6|12032.1|12030.1|12034.4|12032.4|12031.3|12029.3|114
1656418960000|2022-06-28 12:22:40|12032.2|12030.2|12034.6|12032.6|12034.6|12032.6|12031.7|12029.7|96
1656418970000|2022-06-28 12:22:50|12034.8|12032.8|12034.9|12032.9|12035.7|12033.7|12033.6|12031.6|51
1656418980000|2022-06-28 12:23:00|12034.8|12032.8|12036.1|12034.1|12036.1|12034.1|12034.6|12032.6|29
1656418990000|2022-06-28 12:23:10|12035.9|12033.9|12036.8|12034.8|12036.9|12034.9|12035.6|12033.6|36
1656419000000|2022-06-28 12:23:20|12036.9|12034.9|12034.7|12032.7|12036.9|12034.9|12034.6|12032.6|46
1656419010000|2022-06-28 12:23:30|12034.3|12032.3|12033.4|12031.4|12034.6|12032.6|12033.4|12031.4|18
1656419020000|2022-06-28 12:23:40|12033.3|12031.3|12036.2|12034.2|12036.2|12034.2|12031.1|12029.1|108
1656419030000|2022-06-28 12:23:50|12035.1|12033.1|12035.7|12033.7|12036.3|12034.3|12034.8|12032.8|24
1656419040000|2022-06-28 12:24:00|12035.8|12033.8|12035.8|12033.8|12036.8|12034.8|12035.6|12033.6|32
1656419050000|2022-06-28 12:24:10|12035.9|12033.9|12036.1|12034.1|12036.8|12034.8|12035.2|12033.2|50
1656419060000|2022-06-28 12:24:20|12036.2|12034.2|12038.6|12036.6|12039.2|12037.2|12036.1|12034.1|54
1656419070000|2022-06-28 12:24:30|12038.4|12036.4|12039.1|12037.1|12039.2|12037.2|12038.3|12036.3|7
1656419080000|2022-06-28 12:24:40|12039.2|12037.2|12041.7|12039.7|12041.7|12039.7|12039.2|12037.2|48
1656419090000|2022-06-28 12:24:50|12041.8|12039.8|12042.2|12040.2|12043.2|12041.2|12041.3|12039.3|73
1656419100000|2022-06-28 12:25:00|12042.3|12040.3|12041.8|12039.8|12043.2|12041.2|12041.4|12039.4|40
1656419110000|2022-06-28 12:25:10|12041.7|12039.7|12042.9|12040.9|12043.1|12041.1|12041.6|12039.6|28
1656419120000|2022-06-28 12:25:20|12043.1|12041.1|12043.3|12041.3|12043.4|12041.4|12042.9|12040.9|2
1656419130000|2022-06-28 12:25:30|12043.1|12041.1|12039.7|12037.7|12043.2|12041.2|12039.2|12037.2|18
1656419140000|2022-06-28 12:25:40|12039.6|12037.6|12034.7|12032.7|12039.7|12037.7|12034.4|12032.4|81
1656419150000|2022-06-28 12:25:50|12034.6|12032.6|12035.3|12033.3|12035.4|12033.4|12033.8|12031.8|64
1656419160000|2022-06-28 12:26:00|12035.4|12033.4|12036.1|12034.1|12036.3|12034.3|12034.8|12032.8|40
1656419170000|2022-06-28 12:26:10|12035.6|12033.6|12032.1|12030.1|12036.2|12034.2|12031.6|12029.6|85
1656419180000|2022-06-28 12:26:20|12031.9|12029.9|12035.8|12033.8|12035.9|12033.9|12031.6|12029.6|41
1656419190000|2022-06-28 12:26:30|12035.7|12033.7|12032.3|12030.3|12036.6|12034.6|12031.4|12029.4|127
1656419200000|2022-06-28 12:26:40|12031.2|12029.2|12024.7|12022.7|12031.8|12029.8|12024.4|12022.4|357
1656419210000|2022-06-28 12:26:50|12024.4|12022.4|12021.1|12019.1|12025.6|12023.6|12020.6|12018.6|241
1656419220000|2022-06-28 12:27:00|12021.2|12019.2|12024.8|12022.8|12024.8|12022.8|12021.2|12019.2|98
1656419230000|2022-06-28 12:27:10|12024.9|12022.9|12023.8|12021.8|12025.2|12023.2|12023.1|12021.1|184
1656419240000|2022-06-28 12:27:20|12023.9|12021.9|12026.4|12024.4|12026.9|12024.9|12023.9|12021.9|30
1656419250000|2022-06-28 12:27:30|12026.6|12024.6|12024.8|12022.8|12026.9|12024.9|12024.7|12022.7|39
1656419260000|2022-06-28 12:27:40|12024.9|12022.9|12024.8|12022.8|12025.4|12023.4|12024.4|12022.4|22
1656419270000|2022-06-28 12:27:50|12023.9|12021.9|12025.9|12023.9|12026.6|12024.6|12023.8|12021.8|85
1656419280000|2022-06-28 12:28:00|12026.1|12024.1|12026.2|12024.2|12026.4|12024.4|12024.6|12022.6|43
1656419290000|2022-06-28 12:28:10|12026.3|12024.3|12026.8|12024.8|12026.8|12024.8|12025.8|12023.8|25
1656419300000|2022-06-28 12:28:20|12027.4|12025.4|12025.7|12023.7|12028.4|12026.4|12025.7|12023.7|31
1656419310000|2022-06-28 12:28:30|12025.8|12023.8|12027.6|12025.6|12027.6|12025.6|12025.7|12023.7|21
1656419320000|2022-06-28 12:28:40|12027.4|12025.4|12028.2|12026.2|12028.7|12026.7|12027.3|12025.3|18
1656419330000|2022-06-28 12:28:50|12027.9|12025.9|12028.9|12026.9|12029.7|12027.7|12027.9|12025.9|25
1656419340000|2022-06-28 12:29:00|12029.1|12027.1|12028.3|12026.3|12029.1|12027.1|12028.3|12026.3|12
1656419350000|2022-06-28 12:29:10|12027.7|12025.7|12027.7|12025.7|12028.8|12026.8|12027.6|12025.6|29
1656419360000|2022-06-28 12:29:20|12027.8|12025.8|12024.2|12022.2|12027.8|12025.8|12023.3|12021.3|36
1656419370000|2022-06-28 12:29:30|12024.4|12022.4|12021.4|12019.4|12024.9|12022.9|12020.9|12018.9|64
1656419380000|2022-06-28 12:29:40|12021.3|12019.3|12020.6|12018.6|12021.3|12019.3|12020.2|12018.2|46
1656419390000|2022-06-28 12:29:50|12020.4|12018.4|12023.6|12021.6|12023.6|12021.6|12020.3|12018.3|31
1656419400000|2022-06-28 12:30:00|12023.4|12021.4|12023.2|12021.2|12025.1|12023.1|12022.6|12020.6|76
1656419410000|2022-06-28 12:30:10|12023.4|12021.4|12027.8|12025.8|12029.9|12027.9|12023.2|12021.2|111
1656419420000|2022-06-28 12:30:20|12027.3|12025.3|12033.4|12031.4|12034.1|12032.1|12026.7|12024.7|84
1656419430000|2022-06-28 12:30:30|12033.3|12031.3|12028.9|12026.9|12033.8|12031.8|12027.9|12025.9|74
1656419440000|2022-06-28 12:30:40|12028.2|12026.2|12029.3|12027.3|12029.9|12027.9|12027.7|12025.7|48
1656419450000|2022-06-28 12:30:50|12029.4|12027.4|12028.6|12026.6|12030.6|12028.6|12028.4|12026.4|25
1656419460000|2022-06-28 12:31:00|12028.4|12026.4|12027.6|12025.6|12030.4|12028.4|12026.3|12024.3|88
1656419470000|2022-06-28 12:31:10|12027.7|12025.7|12028.3|12026.3|12029.2|12027.2|12027.3|12025.3|35
1656419480000|2022-06-28 12:31:20|12028.4|12026.4|12028.2|12026.2|12028.7|12026.7|12026.8|12024.8|37
1656419490000|2022-06-28 12:31:30|12028.4|12026.4|12029.2|12027.2|12029.3|12027.3|12027.7|12025.7|21
1656419500000|2022-06-28 12:31:40|12029.3|12027.3|12029.2|12027.2|12029.6|12027.6|12028.4|12026.4|25
1656419510000|2022-06-28 12:31:50|12029.3|12027.3|12030.8|12028.8|12030.9|12028.9|12028.7|12026.7|18
1656419520000|2022-06-28 12:32:00|12030.7|12028.7|12028.3|12026.3|12031.6|12029.6|12028.3|12026.3|22
1656419530000|2022-06-28 12:32:10|12028.4|12026.4|12028.1|12026.1|12028.4|12026.4|12026.7|12024.7|55
1656419540000|2022-06-28 12:32:20|12027.9|12025.9|12028.9|12026.9|12029.6|12027.6|12027.7|12025.7|37
1656419550000|2022-06-28 12:32:30|12029.1|12027.1|12028.7|12026.7|12029.2|12027.2|12028.4|12026.4|5
1656419560000|2022-06-28 12:32:40|12028.6|12026.6|12027.9|12025.9|12028.7|12026.7|12027.2|12025.2|69
1656419570000|2022-06-28 12:32:50|12027.8|12025.8|12027.8|12025.8|12030.2|12028.2|12027.8|12025.8|60
1656419580000|2022-06-28 12:33:00|12028.1|12026.1|12027.4|12025.4|12028.4|12026.4|12025.4|12023.4|74
1656419590000|2022-06-28 12:33:10|12027.6|12025.6|12026.4|12024.4|12028.9|12026.9|12025.6|12023.6|68
1656419600000|2022-06-28 12:33:20|12026.3|12024.3|12026.6|12024.6|12028.8|12026.8|12026.3|12024.3|37
1656419610000|2022-06-28 12:33:30|12026.3|12024.3|12028.3|12026.3|12028.4|12026.4|12026.3|12024.3|17
1656419620000|2022-06-28 12:33:40|12028.4|12026.4|12030.1|12028.1|12033.1|12031.1|12028.4|12026.4|84
1656419630000|2022-06-28 12:33:50|12030.3|12028.3|12030.4|12028.4|12030.9|12028.9|12029.9|12027.9|9
1656419640000|2022-06-28 12:34:00|12030.7|12028.7|12028.6|12026.6|12031.3|12029.3|12028.1|12026.1|26
1656419650000|2022-06-28 12:34:10|12028.7|12026.7|12026.3|12024.3|12028.9|12026.9|12023.6|12021.6|76
1656419660000|2022-06-28 12:34:20|12026.2|12024.2|12016.7|12014.7|12026.2|12024.2|12016.7|12014.7|213
1656419670000|2022-06-28 12:34:30|12015.7|12013.7|12012.8|12010.8|12019.2|12017.2|12010.9|12008.9|225
1656419680000|2022-06-28 12:34:40|12013.7|12011.7|12014.3|12012.3|12015.1|12013.1|12012.6|12010.6|90
1656419690000|2022-06-28 12:34:50|12013.9|12011.9|12014.2|12012.2|12014.3|12012.3|12011.6|12009.6|96
1656419700000|2022-06-28 12:35:00|12014.3|12012.3|12017.3|12015.3|12017.3|12015.3|12014.3|12012.3|59
1656419710000|2022-06-28 12:35:10|12017.4|12015.4|12017.8|12015.8|12018.1|12016.1|12017.2|12015.2|29
1656419720000|2022-06-28 12:35:20|12017.7|12015.7|12020.3|12018.3|12020.4|12018.4|12017.6|12015.6|45
1656419730000|2022-06-28 12:35:30|12020.4|12018.4|12022.3|12020.3|12022.3|12020.3|12020.3|12018.3|88
1656419740000|2022-06-28 12:35:40|12022.2|12020.2|12022.9|12020.9|12023.2|12021.2|12021.4|12019.4|35
1656419750000|2022-06-28 12:35:50|12023.1|12021.1|12022.1|12020.1|12024.3|12022.3|12021.4|12019.4|53
1656419760000|2022-06-28 12:36:00|12021.8|12019.8|12019.8|12017.8|12022.1|12020.1|12018.9|12016.9|115
1656419770000|2022-06-28 12:36:10|12020.4|12018.4|12019.9|12017.9|12020.6|12018.6|12019.1|12017.1|76
1656419780000|2022-06-28 12:36:20|12020.1|12018.1|12017.2|12015.2|12020.2|12018.2|12015.3|12013.3|70
1656419790000|2022-06-28 12:36:30|12016.9|12014.9|12018.1|12016.1|12018.8|12016.8|12016.8|12014.8|50
1656419800000|2022-06-28 12:36:40|12018.2|12016.2|12020.4|12018.4|12020.7|12018.7|12018.2|12016.2|36
1656419810000|2022-06-28 12:36:50|12020.3|12018.3|12018.4|12016.4|12020.6|12018.6|12018.4|12016.4|18
1656419820000|2022-06-28 12:37:00|12018.7|12016.7|12019.2|12017.2|12020.6|12018.6|12018.6|12016.6|27
1656419830000|2022-06-28 12:37:10|12018.7|12016.7|12013.2|12011.2|12018.8|12016.8|12012.4|12010.4|106
1656419840000|2022-06-28 12:37:20|12013.7|12011.7|12013.9|12011.9|12014.4|12012.4|12013.2|12011.2|35
1656419850000|2022-06-28 12:37:30|12014.1|12012.1|12016.9|12014.9|12016.9|12014.9|12013.3|12011.3|48
1656419860000|2022-06-28 12:37:40|12017.3|12015.3|12016.2|12014.2|12017.7|12015.7|12015.9|12013.9|56
1656419870000|2022-06-28 12:37:50|12016.3|12014.3|12019.8|12017.8|12020.1|12018.1|12016.3|12014.3|37
1656419880000|2022-06-28 12:38:00|12019.9|12017.9|12022.3|12020.3|12023.8|12021.8|12019.9|12017.9|60
1656419890000|2022-06-28 12:38:10|12022.2|12020.2|12022.7|12020.7|12023.6|12021.6|12022.2|12020.2|16
1656419900000|2022-06-28 12:38:20|12022.8|12020.8|12023.6|12021.6|12023.6|12021.6|12021.8|12019.8|62
1656419910000|2022-06-28 12:38:30|12024.1|12022.1|12021.8|12019.8|12025.6|12023.6|12021.6|12019.6|82
1656419920000|2022-06-28 12:38:40|12021.6|12019.6|12022.8|12020.8|12023.2|12021.2|12021.6|12019.6|38
1656419930000|2022-06-28 12:38:50|12023.4|12021.4|12022.3|12020.3|12023.4|12021.4|12022.3|12020.3|27
1656419940000|2022-06-28 12:39:00|12022.4|12020.4|12025.3|12023.3|12025.3|12023.3|12021.7|12019.7|47
1656419950000|2022-06-28 12:39:10|12025.2|12023.2|12025.9|12023.9|12026.7|12024.7|12024.3|12022.3|68
1656419960000|2022-06-28 12:39:20|12025.8|12023.8|12025.8|12023.8|12026.3|12024.3|12025.3|12023.3|26
1656419970000|2022-06-28 12:39:30|12026.3|12024.3|12027.8|12025.8|12028.2|12026.2|12026.3|12024.3|58
1656419980000|2022-06-28 12:39:40|12027.9|12025.9|12028.3|12026.3|12028.7|12026.7|12027.6|12025.6|41
1656419990000|2022-06-28 12:39:50|12028.1|12026.1|12027.2|12025.2|12028.6|12026.6|12026.6|12024.6|41
1656420000000|2022-06-28 12:40:00|12027.1|12025.1|12029.3|12027.3|12029.7|12027.7|12027.1|12025.1|47
1656420010000|2022-06-28 12:40:10|12028.9|12026.9|12030.1|12028.1|12030.9|12028.9|12028.9|12026.9|52
1656420020000|2022-06-28 12:40:20|12029.8|12027.8|12029.8|12027.8|12030.3|12028.3|12028.9|12026.9|24
1656420030000|2022-06-28 12:40:30|12029.4|12027.4|12031.6|12029.6|12031.6|12029.6|12028.4|12026.4|45
1656420040000|2022-06-28 12:40:40|12031.7|12029.7|12031.1|12029.1|12032.1|12030.1|12030.7|12028.7|34
1656420050000|2022-06-28 12:40:50|12030.7|12028.7|12032.1|12030.1|12032.3|12030.3|12030.4|12028.4|25
1656420060000|2022-06-28 12:41:00|12032.2|12030.2|12031.6|12029.6|12033.7|12031.7|12031.4|12029.4|92
1656420070000|2022-06-28 12:41:10|12031.4|12029.4|12032.8|12030.8|12033.6|12031.6|12031.3|12029.3|46
1656420080000|2022-06-28 12:41:20|12032.9|12030.9|12033.9|12031.9|12034.8|12032.8|12032.9|12030.9|68
1656420090000|2022-06-28 12:41:30|12033.8|12031.8|12035.8|12033.8|12035.8|12033.8|12033.8|12031.8|102
1656420100000|2022-06-28 12:41:40|12035.7|12033.7|12034.8|12032.8|12035.9|12033.9|12034.2|12032.2|61
1656420110000|2022-06-28 12:41:50|12035.3|12033.3|12034.8|12032.8|12035.9|12033.9|12034.8|12032.8|39
1656420120000|2022-06-28 12:42:00|12034.7|12032.7|12034.3|12032.3|12035.2|12033.2|12033.8|12031.8|62
1656420130000|2022-06-28 12:42:10|12034.2|12032.2|12033.4|12031.4|12034.3|12032.3|12031.7|12029.7|60
1656420140000|2022-06-28 12:42:20|12033.6|12031.6|12035.1|12033.1|12035.1|12033.1|12033.4|12031.4|17
1656420150000|2022-06-28 12:42:30|12034.8|12032.8|12035.6|12033.6|12035.6|12033.6|12034.8|12032.8|15
1656420160000|2022-06-28 12:42:40|12035.7|12033.7|12035.3|12033.3|12036.7|12034.7|12034.9|12032.9|52
1656420170000|2022-06-28 12:42:50|12035.2|12033.2|12034.9|12032.9|12035.3|12033.3|12033.8|12031.8|46
1656420180000|2022-06-28 12:43:00|12035.1|12033.1|12035.3|12033.3|12035.8|12033.8|12034.8|12032.8|27
1656420190000|2022-06-28 12:43:10|12035.4|12033.4|12036.7|12034.7|12038.4|12036.4|12035.2|12033.2|81
1656420200000|2022-06-28 12:43:20|12036.6|12034.6|12037.1|12035.1|12037.1|12035.1|12035.8|12033.8|47
1656420210000|2022-06-28 12:43:30|12036.9|12034.9|12036.8|12034.8|12037.1|12035.1|12036.2|12034.2|16
1656420220000|2022-06-28 12:43:40|12036.7|12034.7|12036.7|12034.7|12037.2|12035.2|12036.4|12034.4|8
1656420230000|2022-06-28 12:43:50|12036.8|12034.8|12034.7|12032.7|12036.8|12034.8|12034.3|12032.3|92
1656420240000|2022-06-28 12:44:00|12034.8|12032.8|12034.7|12032.7|12035.6|12033.6|12033.8|12031.8|61
1656420250000|2022-06-28 12:44:10|12034.8|12032.8|12035.3|12033.3|12035.6|12033.6|12034.6|12032.6|18
1656420260000|2022-06-28 12:44:20|12034.9|12032.9|12035.1|12033.1|12035.1|12033.1|12034.1|12032.1|24
1656420270000|2022-06-28 12:44:30|12034.9|12032.9|12032.1|12030.1|12034.9|12032.9|12031.8|12029.8|68
1656420280000|2022-06-28 12:44:40|12032.2|12030.2|12033.4|12031.4|12033.6|12031.6|12032.1|12030.1|66
1656420290000|2022-06-28 12:44:50|12033.3|12031.3|12031.3|12029.3|12033.6|12031.6|12031.3|12029.3|35
1656420300000|2022-06-28 12:45:00|12031.2|12029.2|12034.1|12032.1|12034.1|12032.1|12030.9|12028.9|46
1656420310000|2022-06-28 12:45:10|12033.9|12031.9|12033.1|12031.1|12033.9|12031.9|12033.1|12031.1|17
1656420320000|2022-06-28 12:45:20|12033.2|12031.2|12033.6|12031.6|12034.2|12032.2|12033.1|12031.1|14
1656420330000|2022-06-28 12:45:30|12033.4|12031.4|12033.8|12031.8|12034.1|12032.1|12032.3|12030.3|12
1656420340000|2022-06-28 12:45:40|12033.9|12031.9|12036.1|12034.1|12036.4|12034.4|12033.6|12031.6|60
1656420350000|2022-06-28 12:45:50|12036.2|12034.2|12031.6|12029.6|12036.8|12034.8|12031.6|12029.6|50
1656420360000|2022-06-28 12:46:00|12031.8|12029.8|12032.6|12030.6|12032.7|12030.7|12031.7|12029.7|10
1656420370000|2022-06-28 12:46:10|12032.4|12030.4|12032.3|12030.3|12033.4|12031.4|12032.1|12030.1|22
1656420380000|2022-06-28 12:46:20|12032.4|12030.4|12032.4|12030.4|12032.6|12030.6|12031.6|12029.6|11
1656420390000|2022-06-28 12:46:30|12032.3|12030.3|12032.7|12030.7|12032.7|12030.7|12031.6|12029.6|13
1656420400000|2022-06-28 12:46:40|12032.6|12030.6|12033.3|12031.3|12034.2|12032.2|12032.6|12030.6|25
1656420410000|2022-06-28 12:46:50|12033.4|12031.4|12031.8|12029.8|12033.4|12031.4|12031.7|12029.7|16
1656420420000|2022-06-28 12:47:00|12032.3|12030.3|12032.1|12030.1|12032.7|12030.7|12031.9|12029.9|9
1656420430000|2022-06-28 12:47:10|12032.2|12030.2|12033.9|12031.9|12034.2|12032.2|12032.2|12030.2|13
1656420440000|2022-06-28 12:47:20|12033.6|12031.6|12033.1|12031.1|12034.2|12032.2|12032.8|12030.8|10
1656420450000|2022-06-28 12:47:30|12032.7|12030.7|12033.1|12031.1|12033.3|12031.3|12032.7|12030.7|6
1656420460000|2022-06-28 12:47:40|12032.9|12030.9|12033.4|12031.4|12034.3|12032.3|12032.9|12030.9|13
1656420470000|2022-06-28 12:47:50|12033.6|12031.6|12033.8|12031.8|12034.1|12032.1|12033.3|12031.3|11
1656420480000|2022-06-28 12:48:00|12033.9|12031.9|12034.8|12032.8|12035.4|12033.4|12033.6|12031.6|18
1656420490000|2022-06-28 12:48:10|12034.7|12032.7|12034.7|12032.7|12034.7|12032.7|12033.1|12031.1|24
1656420500000|2022-06-28 12:48:20|12034.3|12032.3|12033.6|12031.6|12034.3|12032.3|12032.7|12030.7|31
1656420510000|2022-06-28 12:48:30|12033.7|12031.7|12032.9|12030.9|12033.7|12031.7|12032.8|12030.8|4
1656420520000|2022-06-28 12:48:40|12033.1|12031.1|12032.7|12030.7|12033.4|12031.4|12032.6|12030.6|10
1656420530000|2022-06-28 12:48:50|12032.8|12030.8|12029.4|12027.4|12032.8|12030.8|12029.1|12027.1|64
1656420540000|2022-06-28 12:49:00|12029.3|12027.3|12034.1|12032.1|12034.3|12032.3|12029.3|12027.3|38
1656420550000|2022-06-28 12:49:10|12033.8|12031.8|12032.6|12030.6|12033.8|12031.8|12032.3|12030.3|7
1656420560000|2022-06-28 12:49:20|12032.4|12030.4|12030.3|12028.3|12032.4|12030.4|12029.7|12027.7|48
1656420570000|2022-06-28 12:49:30|12030.2|12028.2|12029.8|12027.8|12030.3|12028.3|12029.7|12027.7|19
1656420580000|2022-06-28 12:49:40|12029.7|12027.7|12029.8|12027.8|12030.1|12028.1|12028.7|12026.7|42
1656420590000|2022-06-28 12:49:50|12030.1|12028.1|12032.3|12030.3|12033.1|12031.1|12029.8|12027.8|33
1656420600000|2022-06-28 12:50:00|12032.9|12030.9|12030.1|12028.1|12033.8|12031.8|12030.1|12028.1|47
1656420610000|2022-06-28 12:50:10|12029.9|12027.9|12029.9|12027.9|12030.3|12028.3|12028.3|12026.3|29
1656420620000|2022-06-28 12:50:20|12029.8|12027.8|12030.9|12028.9|12031.6|12029.6|12029.6|12027.6|13
1656420630000|2022-06-28 12:50:30|12031.8|12029.8|12033.9|12031.9|12034.9|12032.9|12031.8|12029.8|38
1656420640000|2022-06-28 12:50:40|12034.3|12032.3|12033.9|12031.9|12035.2|12033.2|12033.6|12031.6|18
1656420650000|2022-06-28 12:50:50|12034.1|12032.1|12034.1|12032.1|12035.1|12033.1|12033.2|12031.2|17
1656420660000|2022-06-28 12:51:00|12034.2|12032.2|12034.6|12032.6|12034.6|12032.6|12033.6|12031.6|17
1656420670000|2022-06-28 12:51:10|12034.4|12032.4|12034.8|12032.8|12036.3|12034.3|12034.3|12032.3|46
1656420680000|2022-06-28 12:51:20|12034.7|12032.7|12034.8|12032.8|12035.1|12033.1|12033.6|12031.6|41
1656420690000|2022-06-28 12:51:30|12034.7|12032.7|12033.3|12031.3|12034.8|12032.8|12033.2|12031.2|40
1656420700000|2022-06-28 12:51:40|12033.7|12031.7|12033.6|12031.6|12033.8|12031.8|12033.4|12031.4|4
1656420710000|2022-06-28 12:51:50|12033.7|12031.7|12034.3|12032.3|12035.8|12033.8|12033.2|12031.2|30
1656420720000|2022-06-28 12:52:00|12034.2|12032.2|12035.7|12033.7|12036.7|12034.7|12034.2|12032.2|47
1656420730000|2022-06-28 12:52:10|12035.6|12033.6|12037.6|12035.6|12037.6|12035.6|12035.6|12033.6|45
1656420740000|2022-06-28 12:52:20|12037.7|12035.7|12037.6|12035.6|12037.7|12035.7|12037.1|12035.1|38
1656420750000|2022-06-28 12:52:30|12037.4|12035.4|12039.1|12037.1|12039.6|12037.6|12036.8|12034.8|67
1656420760000|2022-06-28 12:52:40|12039.2|12037.2|12039.3|12037.3|12040.3|12038.3|12038.9|12036.9|46
1656420770000|2022-06-28 12:52:50|12039.6|12037.6|12039.4|12037.4|12041.2|12039.2|12038.8|12036.8|62
1656420780000|2022-06-28 12:53:00|12039.6|12037.6|12039.3|12037.3|12040.3|12038.3|12039.3|12037.3|15
1656420790000|2022-06-28 12:53:10|12039.2|12037.2|12039.1|12037.1|12040.1|12038.1|12038.6|12036.6|39
1656420800000|2022-06-28 12:53:20|12038.9|12036.9|12038.7|12036.7|12039.2|12037.2|12038.6|12036.6|9
1656420810000|2022-06-28 12:53:30|12038.8|12036.8|12037.9|12035.9|12038.9|12036.9|12037.2|12035.2|29
1656420820000|2022-06-28 12:53:40|12038.1|12036.1|12037.7|12035.7|12039.1|12037.1|12036.9|12034.9|23
1656420830000|2022-06-28 12:53:50|12037.6|12035.6|12037.4|12035.4|12037.6|12035.6|12036.9|12034.9|21
1656420840000|2022-06-28 12:54:00|12037.6|12035.6|12038.6|12036.6|12038.8|12036.8|12037.4|12035.4|18
1656420850000|2022-06-28 12:54:10|12038.7|12036.7|12038.6|12036.6|12038.7|12036.7|12038.1|12036.1|14
1656420860000|2022-06-28 12:54:20|12038.3|12036.3|12037.4|12035.4|12038.3|12036.3|12037.1|12035.1|21
1656420870000|2022-06-28 12:54:30|12037.6|12035.6|12036.4|12034.4|12037.7|12035.7|12036.4|12034.4|49
1656420880000|2022-06-28 12:54:40|12036.8|12034.8|12035.4|12033.4|12036.8|12034.8|12035.4|12033.4|27
1656420890000|2022-06-28 12:54:50|12035.6|12033.6|12035.7|12033.7|12035.7|12033.7|12035.1|12033.1|15
1656420900000|2022-06-28 12:55:00|12035.3|12033.3|12035.8|12033.8|12035.8|12033.8|12034.7|12032.7|32
1656420910000|2022-06-28 12:55:10|12035.9|12033.9|12036.1|12034.1|12036.2|12034.2|12035.4|12033.4|6
1656420920000|2022-06-28 12:55:20|12036.2|12034.2|12035.4|12033.4|12037.4|12035.4|12035.3|12033.3|27
1656420930000|2022-06-28 12:55:30|12035.6|12033.6|12034.9|12032.9|12035.7|12033.7|12034.1|12032.1|25
1656420940000|2022-06-28 12:55:40|12035.1|12033.1|12036.2|12034.2|12036.2|12034.2|12035.1|12033.1|14
1656420950000|2022-06-28 12:55:50|12036.1|12034.1|12037.8|12035.8|12037.8|12035.8|12035.8|12033.8|25
1656420960000|2022-06-28 12:56:00|12037.7|12035.7|12036.2|12034.2|12037.8|12035.8|12035.9|12033.9|19
1656420970000|2022-06-28 12:56:10|12036.4|12034.4|12034.8|12032.8|12036.4|12034.4|12034.4|12032.4|17
1656420980000|2022-06-28 12:56:20|12034.9|12032.9|12035.9|12033.9|12035.9|12033.9|12034.4|12032.4|14
1656420990000|2022-06-28 12:56:30|12035.7|12033.7|12035.7|12033.7|12036.2|12034.2|12035.3|12033.3|23
1656421000000|2022-06-28 12:56:40|12035.8|12033.8|12035.9|12033.9|12036.3|12034.3|12035.4|12033.4|19
1656421010000|2022-06-28 12:56:50|12036.3|12034.3|12036.8|12034.8|12037.3|12035.3|12035.9|12033.9|14
1656421020000|2022-06-28 12:57:00|12036.7|12034.7|12035.3|12033.3|12037.1|12035.1|12035.2|12033.2|19
1656421030000|2022-06-28 12:57:10|12035.4|12033.4|12037.9|12035.9|12037.9|12035.9|12035.3|12033.3|21
1656421040000|2022-06-28 12:57:20|12038.1|12036.1|12037.7|12035.7|12038.2|12036.2|12037.4|12035.4|16
1656421050000|2022-06-28 12:57:30|12037.8|12035.8|12038.2|12036.2|12039.4|12037.4|12037.6|12035.6|33
1656421060000|2022-06-28 12:57:40|12038.3|12036.3|12037.6|12035.6|12038.3|12036.3|12036.6|12034.6|21
1656421070000|2022-06-28 12:57:50|12037.7|12035.7|12037.4|12035.4|12037.7|12035.7|12036.7|12034.7|3
1656421080000|2022-06-28 12:58:00|12037.8|12035.8|12038.2|12036.2|12038.3|12036.3|12037.8|12035.8|9
1656421090000|2022-06-28 12:58:10|12038.3|12036.3|12038.2|12036.2|12038.4|12036.4|12037.7|12035.7|22
1656421100000|2022-06-28 12:58:20|12038.3|12036.3|12037.4|12035.4|12038.4|12036.4|12037.2|12035.2|12
1656421110000|2022-06-28 12:58:30|12037.6|12035.6|12037.4|12035.4|12037.7|12035.7|12037.2|12035.2|9
1656421120000|2022-06-28 12:58:40|12037.6|12035.6|12038.7|12036.7|12038.9|12036.9|12037.4|12035.4|17
1656421130000|2022-06-28 12:58:50|12038.6|12036.6|12038.2|12036.2|12038.8|12036.8|12037.6|12035.6|22
1656421140000|2022-06-28 12:59:00|12038.3|12036.3|12038.7|12036.7|12039.1|12037.1|12037.6|12035.6|12
1656421150000|2022-06-28 12:59:10|12038.6|12036.6|12039.7|12037.7|12039.7|12037.7|12038.4|12036.4|16
1656421160000|2022-06-28 12:59:20|12039.3|12037.3|12038.2|12036.2|12040.3|12038.3|12037.8|12035.8|69
1656421170000|2022-06-28 12:59:30|12038.4|12036.4|12038.9|12036.9|12039.3|12037.3|12038.2|12036.2|19
1656421180000|2022-06-28 12:59:40|12039.1|12037.1|12038.8|12036.8|12039.2|12037.2|12038.6|12036.6|4
1656421190000|2022-06-28 12:59:50|12038.2|12036.2|12038.2|12036.2|12038.9|12036.9|12037.4|12035.4|36
1656421200000|2022-06-28 13:00:00|12038.7|12036.7|12040.6|12038.6|12040.6|12038.6|12038.7|12036.7|38
1656421210000|2022-06-28 13:00:10|12040.7|12038.7|12041.1|12039.1|12041.7|12039.7|12040.3|12038.3|65
1656421220000|2022-06-28 13:00:20|12040.8|12038.8|12042.1|12040.1|12042.1|12040.1|12040.4|12038.4|48
1656421230000|2022-06-28 13:00:30|12042.2|12040.2|12043.1|12041.1|12043.6|12041.6|12041.9|12039.9|49
1656421240000|2022-06-28 13:00:40|12043.2|12041.2|12043.9|12041.9|12044.2|12042.2|12043.1|12041.1|45
1656421250000|2022-06-28 13:00:50|12044.1|12042.1|12045.2|12043.2|12045.4|12043.4|12043.9|12041.9|100
1656421260000|2022-06-28 13:01:00|12045.3|12043.3|12040.4|12038.4|12045.8|12043.8|12040.3|12038.3|150
1656421270000|2022-06-28 13:01:10|12040.7|12038.7|12042.3|12040.3|12042.7|12040.7|12040.7|12038.7|37
1656421280000|2022-06-28 13:01:20|12042.2|12040.2|12041.8|12039.8|12042.7|12040.7|12041.6|12039.6|30
1656421290000|2022-06-28 13:01:30|12041.9|12039.9|12042.4|12040.4|12043.4|12041.4|12041.8|12039.8|42
1656421300000|2022-06-28 13:01:40|12042.6|12040.6|12044.2|12042.2|12044.4|12042.4|12042.4|12040.4|24
1656421310000|2022-06-28 13:01:50|12044.1|12042.1|12042.3|12040.3|12044.4|12042.4|12042.2|12040.2|50
1656421320000|2022-06-28 13:02:00|12042.4|12040.4|12043.2|12041.2|12044.2|12042.2|12042.3|12040.3|43
1656421330000|2022-06-28 13:02:10|12043.4|12041.4|12044.4|12042.4|12045.3|12043.3|12043.3|12041.3|40
1656421340000|2022-06-28 13:02:20|12044.1|12042.1|12046.2|12044.2|12047.3|12045.3|12043.1|12041.1|106
1656421350000|2022-06-28 13:02:30|12046.3|12044.3|12044.8|12042.8|12046.8|12044.8|12044.7|12042.7|102
1656421360000|2022-06-28 13:02:40|12044.7|12042.7|12045.9|12043.9|12046.6|12044.6|12044.2|12042.2|36
1656421370000|2022-06-28 13:02:50|12045.7|12043.7|12046.3|12044.3|12046.4|12044.4|12045.4|12043.4|25
1656421380000|2022-06-28 13:03:00|12046.6|12044.6|12046.1|12044.1|12047.2|12045.2|12045.7|12043.7|68
1656421390000|2022-06-28 13:03:10|12046.2|12044.2|12046.7|12044.7|12047.4|12045.4|12045.7|12043.7|36
1656421400000|2022-06-28 13:03:20|12046.4|12044.4|12046.6|12044.6|12047.2|12045.2|12046.3|12044.3|37
1656421410000|2022-06-28 13:03:30|12046.4|12044.4|12045.1|12043.1|12047.1|12045.1|12044.7|12042.7|38
1656421420000|2022-06-28 13:03:40|12044.9|12042.9|12045.6|12043.6|12046.1|12044.1|12044.8|12042.8|41
1656421430000|2022-06-28 13:03:50|12045.4|12043.4|12046.2|12044.2|12046.6|12044.6|12045.3|12043.3|8
1656421440000|2022-06-28 13:04:00|12046.1|12044.1|12045.2|12043.2|12046.1|12044.1|12044.8|12042.8|28
1656421450000|2022-06-28 13:04:10|12045.1|12043.1|12045.1|12043.1|12045.2|12043.2|12044.8|12042.8|29
1656421460000|2022-06-28 13:04:20|12045.2|12043.2|12043.3|12041.3|12045.7|12043.7|12043.2|12041.2|35
1656421470000|2022-06-28 13:04:30|12043.2|12041.2|12041.4|12039.4|12043.3|12041.3|12041.4|12039.4|50
1656421480000|2022-06-28 13:04:40|12041.7|12039.7|12043.7|12041.7|12043.9|12041.9|12041.7|12039.7|96
1656421490000|2022-06-28 13:04:50|12043.6|12041.6|12044.9|12042.9|12045.2|12043.2|12043.6|12041.6|40
1656421500000|2022-06-28 13:05:00|12045.1|12043.1|12046.4|12044.4|12046.7|12044.7|12045.1|12043.1|41
1656421510000|2022-06-28 13:05:10|12046.6|12044.6|12047.9|12045.9|12048.1|12046.1|12045.7|12043.7|52
1656421520000|2022-06-28 13:05:20|12047.2|12045.2|12047.4|12045.4|12047.7|12045.7|12046.4|12044.4|49
1656421530000|2022-06-28 13:05:30|12047.3|12045.3|12048.2|12046.2|12050.2|12048.2|12047.1|12045.1|130
1656421540000|2022-06-28 13:05:40|12048.1|12046.1|12047.9|12045.9|12048.2|12046.2|12047.4|12045.4|24
1656421550000|2022-06-28 13:05:50|12048.1|12046.1|12048.3|12046.3|12048.6|12046.6|12047.2|12045.2|24
1656421560000|2022-06-28 13:06:00|12048.4|12046.4|12046.4|12044.4|12048.4|12046.4|12045.7|12043.7|39
1656421570000|2022-06-28 13:06:10|12046.2|12044.2|12044.7|12042.7|12046.3|12044.3|12044.7|12042.7|54
1656421580000|2022-06-28 13:06:20|12044.8|12042.8|12045.9|12043.9|12046.1|12044.1|12044.7|12042.7|14
1656421590000|2022-06-28 13:06:30|12045.8|12043.8|12045.7|12043.7|12045.9|12043.9|12044.7|12042.7|25
1656421600000|2022-06-28 13:06:40|12045.8|12043.8|12047.6|12045.6|12047.7|12045.7|12045.7|12043.7|25
1656421610000|2022-06-28 13:06:50|12047.7|12045.7|12049.2|12047.2|12049.3|12047.3|12047.7|12045.7|69
1656421620000|2022-06-28 13:07:00|12049.1|12047.1|12047.1|12045.1|12049.1|12047.1|12047.1|12045.1|34
1656421630000|2022-06-28 13:07:10|12047.4|12045.4|12046.4|12044.4|12047.8|12045.8|12045.9|12043.9|24
1656421640000|2022-06-28 13:07:20|12046.8|12044.8|12047.4|12045.4|12048.2|12046.2|12046.7|12044.7|16
1656421650000|2022-06-28 13:07:30|12047.6|12045.6|12046.9|12044.9|12047.8|12045.8|12046.2|12044.2|35
1656421660000|2022-06-28 13:07:40|12047.1|12045.1|12049.2|12047.2|12049.3|12047.3|12046.9|12044.9|19
1656421670000|2022-06-28 13:07:50|12049.1|12047.1|12048.6|12046.6|12049.2|12047.2|12048.2|12046.2|29
1656421680000|2022-06-28 13:08:00|12048.7|12046.7|12050.7|12048.7|12050.7|12048.7|12048.1|12046.1|64
1656421690000|2022-06-28 13:08:10|12050.8|12048.8|12049.1|12047.1|12051.2|12049.2|12048.4|12046.4|63
1656421700000|2022-06-28 13:08:20|12049.2|12047.2|12045.2|12043.2|12049.2|12047.2|12044.2|12042.2|119
1656421710000|2022-06-28 13:08:30|12045.3|12043.3|12046.4|12044.4|12046.8|12044.8|12044.8|12042.8|36
1656421720000|2022-06-28 13:08:40|12046.6|12044.6|12046.6|12044.6|12047.3|12045.3|12045.1|12043.1|57
1656421730000|2022-06-28 13:08:50|12046.4|12044.4|12045.9|12043.9|12047.2|12045.2|12045.7|12043.7|19
1656421740000|2022-06-28 13:09:00|12045.8|12043.8|12046.4|12044.4|12046.9|12044.9|12045.8|12043.8|34
1656421750000|2022-06-28 13:09:10|12046.3|12044.3|12047.2|12045.2|12047.4|12045.4|12046.3|12044.3|20
1656421760000|2022-06-28 13:09:20|12046.7|12044.7|12046.4|12044.4|12047.2|12045.2|12046.4|12044.4|17
1656421770000|2022-06-28 13:09:30|12045.8|12043.8|12046.6|12044.6|12047.6|12045.6|12044.2|12042.2|93
1656421780000|2022-06-28 13:09:40|12046.4|12044.4|12045.2|12043.2|12046.9|12044.9|12045.2|12043.2|19
1656421790000|2022-06-28 13:09:50|12045.3|12043.3|12047.1|12045.1|12047.3|12045.3|12045.3|12043.3|33
1656421800000|2022-06-28 13:10:00|12047.2|12045.2|12047.9|12045.9|12049.2|12047.2|12047.2|12045.2|31
1656421810000|2022-06-28 13:10:10|12047.3|12045.3|12046.9|12044.9|12048.1|12046.1|12046.6|12044.6|63
1656421820000|2022-06-28 13:10:20|12046.8|12044.8|12046.8|12044.8|12047.7|12045.7|12045.8|12043.8|17
1656421830000|2022-06-28 13:10:30|12046.7|12044.7|12044.2|12042.2|12046.8|12044.8|12042.9|12040.9|84
1656421840000|2022-06-28 13:10:40|12044.7|12042.7|12046.2|12044.2|12046.7|12044.7|12044.4|12042.4|40
1656421850000|2022-06-28 13:10:50|12046.3|12044.3|12046.2|12044.2|12046.4|12044.4|12045.3|12043.3|19
1656421860000|2022-06-28 13:11:00|12046.3|12044.3|12045.8|12043.8|12046.6|12044.6|12045.3|12043.3|22
1656421870000|2022-06-28 13:11:10|12045.6|12043.6|12045.6|12043.6|12046.1|12044.1|12045.3|12043.3|11
1656421880000|2022-06-28 13:11:20|12046.2|12044.2|12046.1|12044.1|12047.3|12045.3|12045.6|12043.6|29
1656421890000|2022-06-28 13:11:30|12045.9|12043.9|12044.2|12042.2|12046.2|12044.2|12043.9|12041.9|27
1656421900000|2022-06-28 13:11:40|12044.1|12042.1|12042.3|12040.3|12044.1|12042.1|12041.2|12039.2|60
1656421910000|2022-06-28 13:11:50|12042.6|12040.6|12042.8|12040.8|12042.9|12040.9|12042.3|12040.3|9
1656421920000|2022-06-28 13:12:00|12042.9|12040.9|12042.7|12040.7|12043.7|12041.7|12042.6|12040.6|31
1656421930000|2022-06-28 13:12:10|12042.6|12040.6|12040.3|12038.3|12042.7|12040.7|12039.9|12037.9|33
1656421940000|2022-06-28 13:12:20|12040.2|12038.2|12037.8|12035.8|12040.7|12038.7|12037.4|12035.4|63
1656421950000|2022-06-28 13:12:30|12038.4|12036.4|12036.8|12034.8|12039.9|12037.9|12036.7|12034.7|147
1656421960000|2022-06-28 13:12:40|12036.7|12034.7|12038.6|12036.6|12038.7|12036.7|12036.2|12034.2|49
1656421970000|2022-06-28 13:12:50|12038.7|12036.7|12037.2|12035.2|12039.2|12037.2|12036.8|12034.8|43
1656421980000|2022-06-28 13:13:00|12037.3|12035.3|12035.8|12033.8|12038.7|12036.7|12035.2|12033.2|69
1656421990000|2022-06-28 13:13:10|12035.7|12033.7|12038.6|12036.6|12039.6|12037.6|12035.4|12033.4|74
1656422000000|2022-06-28 13:13:20|12038.7|12036.7|12038.2|12036.2|12039.7|12037.7|12037.6|12035.6|45
1656422010000|2022-06-28 13:13:30|12038.1|12036.1|12039.8|12037.8|12039.9|12037.9|12037.4|12035.4|42
1656422020000|2022-06-28 13:13:40|12039.7|12037.7|12040.8|12038.8|12041.6|12039.6|12039.7|12037.7|39
1656422030000|2022-06-28 13:13:50|12040.9|12038.9|12043.9|12041.9|12044.3|12042.3|12040.6|12038.6|52
1656422040000|2022-06-28 13:14:00|12044.7|12042.7|12042.4|12040.4|12044.8|12042.8|12042.4|12040.4|46
1656422050000|2022-06-28 13:14:10|12042.3|12040.3|12043.9|12041.9|12043.9|12041.9|12042.3|12040.3|17
1656422060000|2022-06-28 13:14:20|12043.8|12041.8|12041.9|12039.9|12043.9|12041.9|12041.7|12039.7|36
1656422070000|2022-06-28 13:14:30|12041.8|12039.8|12042.4|12040.4|12042.8|12040.8|12041.2|12039.2|12
1656422080000|2022-06-28 13:14:40|12042.8|12040.8|12041.6|12039.6|12042.8|12040.8|12040.6|12038.6|10
1656422090000|2022-06-28 13:14:50|12041.4|12039.4|12040.3|12038.3|12041.8|12039.8|12040.2|12038.2|17
1656422100000|2022-06-28 13:15:00|12039.4|12037.4|12040.6|12038.6|12040.7|12038.7|12038.8|12036.8|47
1656422110000|2022-06-28 13:15:10|12040.4|12038.4|12040.1|12038.1|12040.7|12038.7|12039.9|12037.9|19
1656422120000|2022-06-28 13:15:20|12039.9|12037.9|12042.1|12040.1|12043.4|12041.4|12039.9|12037.9|46
1656422130000|2022-06-28 13:15:30|12041.9|12039.9|12044.4|12042.4|12044.4|12042.4|12041.9|12039.9|33
1656422140000|2022-06-28 13:15:40|12045.4|12043.4|12044.1|12042.1|12045.4|12043.4|12043.4|12041.4|28
1656422150000|2022-06-28 13:15:50|12044.2|12042.2|12045.2|12043.2|12045.4|12043.4|12044.1|12042.1|13
1656422160000|2022-06-28 13:16:00|12044.8|12042.8|12046.4|12044.4|12046.6|12044.6|12044.8|12042.8|71
1656422170000|2022-06-28 13:16:10|12046.6|12044.6|12046.9|12044.9|12047.7|12045.7|12043.8|12041.8|119
1656422180000|2022-06-28 13:16:20|12046.4|12044.4|12046.4|12044.4|12046.7|12044.7|12046.1|12044.1|19
1656422190000|2022-06-28 13:16:30|12046.9|12044.9|12045.9|12043.9|12046.9|12044.9|12045.6|12043.6|25
1656422200000|2022-06-28 13:16:40|12046.4|12044.4|12043.9|12041.9|12046.9|12044.9|12042.9|12040.9|144
1656422210000|2022-06-28 13:16:50|12043.8|12041.8|12045.2|12043.2|12045.2|12043.2|12043.2|12041.2|45
1656422220000|2022-06-28 13:17:00|12045.1|12043.1|12043.1|12041.1|12046.9|12044.9|12042.1|12040.1|287
1656422230000|2022-06-28 13:17:10|12043.2|12041.2|12041.9|12039.9|12044.7|12042.7|12041.4|12039.4|411
1656422240000|2022-06-28 13:17:20|12042.2|12040.2|12041.7|12039.7|12042.6|12040.6|12040.2|12038.2|43
1656422250000|2022-06-28 13:17:30|12042.1|12040.1|12041.7|12039.7|12042.2|12040.2|12041.2|12039.2|29
1656422260000|2022-06-28 13:17:40|12041.4|12039.4|12040.2|12038.2|12041.4|12039.4|12039.7|12037.7|39
1656422270000|2022-06-28 13:17:50|12040.1|12038.1|12040.9|12038.9|12040.9|12038.9|12039.2|12037.2|47
1656422280000|2022-06-28 13:18:00|12041.1|12039.1|12039.9|12037.9|12041.9|12039.9|12039.6|12037.6|36
1656422290000|2022-06-28 13:18:10|12039.8|12037.8|12038.4|12036.4|12040.1|12038.1|12038.2|12036.2|60
1656422300000|2022-06-28 13:18:20|12038.7|12036.7|12040.2|12038.2|12040.3|12038.3|12038.7|12036.7|21
1656422310000|2022-06-28 13:18:30|12040.3|12038.3|12040.6|12038.6|12041.9|12039.9|12040.3|12038.3|31
1656422320000|2022-06-28 13:18:40|12040.8|12038.8|12041.7|12039.7|12042.1|12040.1|12040.6|12038.6|20
1656422330000|2022-06-28 13:18:50|12041.8|12039.8|12041.7|12039.7|12042.2|12040.2|12041.2|12039.2|12
1656422340000|2022-06-28 13:19:00|12041.6|12039.6|12041.7|12039.7|12042.4|12040.4|12041.6|12039.6|13
1656422350000|2022-06-28 13:19:10|12041.6|12039.6|12040.7|12038.7|12042.3|12040.3|12039.9|12037.9|67
1656422360000|2022-06-28 13:19:20|12040.6|12038.6|12041.4|12039.4|12042.1|12040.1|12040.3|12038.3|13
1656422370000|2022-06-28 13:19:30|12041.6|12039.6|12041.3|12039.3|12043.3|12041.3|12041.2|12039.2|50
1656422380000|2022-06-28 13:19:40|12041.4|12039.4|12040.8|12038.8|12041.6|12039.6|12040.7|12038.7|14
1656422390000|2022-06-28 13:19:50|12040.7|12038.7|12040.7|12038.7|12040.9|12038.9|12040.2|12038.2|15
1656422400000|2022-06-28 13:20:00|12040.8|12038.8|12043.6|12041.6|12043.6|12041.6|12040.7|12038.7|31
1656422410000|2022-06-28 13:20:10|12043.4|12041.4|12044.7|12042.7|12044.7|12042.7|12043.2|12041.2|13
1656422420000|2022-06-28 13:20:20|12044.6|12042.6|12045.7|12043.7|12047.2|12045.2|12044.6|12042.6|91
1656422430000|2022-06-28 13:20:30|12045.6|12043.6|12045.9|12043.9|12046.9|12044.9|12045.4|12043.4|68
1656422440000|2022-06-28 13:20:40|12045.7|12043.7|12046.2|12044.2|12046.2|12044.2|12045.2|12043.2|28
1656422450000|2022-06-28 13:20:50|12046.3|12044.3|12045.1|12043.1|12046.4|12044.4|12044.7|12042.7|34
1656422460000|2022-06-28 13:21:00|12045.2|12043.2|12044.7|12042.7|12045.3|12043.3|12044.3|12042.3|13
1656422470000|2022-06-28 13:21:10|12044.6|12042.6|12043.7|12041.7|12044.6|12042.6|12043.3|12041.3|17
1656422480000|2022-06-28 13:21:20|12043.8|12041.8|12043.6|12041.6|12044.3|12042.3|12043.3|12041.3|11
1656422490000|2022-06-28 13:21:30|12043.1|12041.1|12043.1|12041.1|12044.3|12042.3|12042.2|12040.2|25
1656422500000|2022-06-28 13:21:40|12042.9|12040.9|12043.6|12041.6|12044.1|12042.1|12042.6|12040.6|21
1656422510000|2022-06-28 13:21:50|12043.4|12041.4|12042.3|12040.3|12043.6|12041.6|12042.3|12040.3|3
1656422520000|2022-06-28 13:22:00|12042.4|12040.4|12042.4|12040.4|12043.7|12041.7|12042.2|12040.2|30
1656422530000|2022-06-28 13:22:10|12042.6|12040.6|12041.7|12039.7|12042.6|12040.6|12041.3|12039.3|12
1656422540000|2022-06-28 13:22:20|12042.3|12040.3|12043.8|12041.8|12043.9|12041.9|12042.3|12040.3|10
1656422550000|2022-06-28 13:22:30|12043.9|12041.9|12043.3|12041.3|12044.2|12042.2|12043.1|12041.1|13
1656422560000|2022-06-28 13:22:40|12043.2|12041.2|12043.3|12041.3|12043.9|12041.9|12043.2|12041.2|5
1656422570000|2022-06-28 13:22:50|12043.1|12041.1|12041.3|12039.3|12044.1|12042.1|12041.1|12039.1|28
1656422580000|2022-06-28 13:23:00|12041.4|12039.4|12042.2|12040.2|12042.2|12040.2|12040.9|12038.9|7
1656422590000|2022-06-28 13:23:10|12042.3|12040.3|12044.6|12042.6|12044.8|12042.8|12042.3|12040.3|38
1656422600000|2022-06-28 13:23:20|12044.4|12042.4|12044.6|12042.6|12045.1|12043.1|12044.4|12042.4|13
1656422610000|2022-06-28 13:23:30|12044.3|12042.3|12044.7|12042.7|12045.1|12043.1|12043.8|12041.8|14
1656422620000|2022-06-28 13:23:40|12044.8|12042.8|12043.8|12041.8|12044.8|12042.8|12043.4|12041.4|15
1656422630000|2022-06-28 13:23:50|12043.6|12041.6|12043.4|12041.4|12043.9|12041.9|12042.3|12040.3|11
1656422640000|2022-06-28 13:24:00|12043.2|12041.2|12042.2|12040.2|12043.3|12041.3|12041.9|12039.9|39
1656422650000|2022-06-28 13:24:10|12042.4|12040.4|12039.1|12037.1|12042.7|12040.7|12038.8|12036.8|76
1656422660000|2022-06-28 13:24:20|12038.9|12036.9|12036.3|12034.3|12039.2|12037.2|12036.1|12034.1|132
1656422670000|2022-06-28 13:24:30|12036.4|12034.4|12035.9|12033.9|12037.4|12035.4|12035.7|12033.7|65
1656422680000|2022-06-28 13:24:40|12035.8|12033.8|12036.3|12034.3|12036.3|12034.3|12034.8|12032.8|72
1656422690000|2022-06-28 13:24:50|12036.2|12034.2|12036.4|12034.4|12037.6|12035.6|12036.2|12034.2|47
1656422700000|2022-06-28 13:25:00|12038.4|12036.4|12039.9|12037.9|12040.6|12038.6|12037.4|12035.4|94
1656422710000|2022-06-28 13:25:10|12040.2|12038.2|12040.7|12038.7|12042.3|12040.3|12040.2|12038.2|55
1656422720000|2022-06-28 13:25:20|12040.8|12038.8|12043.6|12041.6|12043.6|12041.6|12039.6|12037.6|32
1656422730000|2022-06-28 13:25:30|12043.4|12041.4|12043.6|12041.6|12043.6|12041.6|12042.7|12040.7|28
1656422740000|2022-06-28 13:25:40|12043.7|12041.7|12046.7|12044.7|12047.1|12045.1|12043.3|12041.3|98
1656422750000|2022-06-28 13:25:50|12046.8|12044.8|12045.1|12043.1|12046.9|12044.9|12045.1|12043.1|37
1656422760000|2022-06-28 13:26:00|12044.8|12042.8|12045.3|12043.3|12045.8|12043.8|12044.2|12042.2|26
1656422770000|2022-06-28 13:26:10|12045.2|12043.2|12046.3|12044.3|12046.8|12044.8|12045.2|12043.2|35
1656422780000|2022-06-28 13:26:20|12046.4|12044.4|12046.6|12044.6|12047.2|12045.2|12045.8|12043.8|24
1656422790000|2022-06-28 13:26:30|12046.3|12044.3|12046.1|12044.1|12047.6|12045.6|12046.1|12044.1|52
1656422800000|2022-06-28 13:26:40|12045.9|12043.9|12045.2|12043.2|12046.6|12044.6|12044.9|12042.9|40
1656422810000|2022-06-28 13:26:50|12045.6|12043.6|12044.9|12042.9|12045.9|12043.9|12044.3|12042.3|50
1656422820000|2022-06-28 13:27:00|12044.8|12042.8|12044.6|12042.6|12045.3|12043.3|12041.7|12039.7|68
1656422830000|2022-06-28 13:27:10|12044.4|12042.4|12044.3|12042.3|12044.8|12042.8|12043.4|12041.4|13
1656422840000|2022-06-28 13:27:20|12044.4|12042.4|12045.9|12043.9|12046.3|12044.3|12044.1|12042.1|47
1656422850000|2022-06-28 13:27:30|12046.1|12044.1|12046.6|12044.6|12046.8|12044.8|12044.4|12042.4|51
1656422860000|2022-06-28 13:27:40|12046.2|12044.2|12043.3|12041.3|12046.2|12044.2|12042.7|12040.7|73
1656422870000|2022-06-28 13:27:50|12043.2|12041.2|12039.2|12037.2|12043.6|12041.6|12036.4|12034.4|131
1656422880000|2022-06-28 13:28:00|12039.1|12037.1|12027.6|12025.6|12039.1|12037.1|12027.4|12025.4|324
1656422890000|2022-06-28 13:28:10|12027.4|12025.4|12028.3|12026.3|12029.8|12027.8|12026.1|12024.1|180
1656422900000|2022-06-28 13:28:20|12028.4|12026.4|12032.1|12030.1|12032.6|12030.6|12028.4|12026.4|90
1656422910000|2022-06-28 13:28:30|12031.8|12029.8|12031.3|12029.3|12032.1|12030.1|12029.8|12027.8|44
1656422920000|2022-06-28 13:28:40|12031.2|12029.2|12031.1|12029.1|12031.9|12029.9|12029.7|12027.7|27
1656422930000|2022-06-28 13:28:50|12031.2|12029.2|12028.8|12026.8|12031.3|12029.3|12028.8|12026.8|78
1656422940000|2022-06-28 13:29:00|12029.3|12027.3|12031.1|12029.1|12032.1|12030.1|12029.3|12027.3|71
1656422950000|2022-06-28 13:29:10|12031.2|12029.2|12033.1|12031.1|12033.1|12031.1|12031.2|12029.2|41
1656422960000|2022-06-28 13:29:20|12033.2|12031.2|12034.6|12032.6|12034.6|12032.6|12032.8|12030.8|58
1656422970000|2022-06-28 13:29:30|12034.7|12032.7|12033.6|12031.6|12035.3|12033.3|12033.3|12031.3|46
1656422980000|2022-06-28 13:29:40|12033.4|12031.4|12033.6|12031.6|12033.8|12031.8|12032.6|12030.6|121
1656422990000|2022-06-28 13:29:50|12033.4|12031.4|12031.6|12029.6|12035.6|12033.6|12029.6|12027.6|244
1656423000000|2022-06-28 13:30:00|12031.1|12030.1|12022.8|12021.8|12033.6|12032.6|12022.8|12021.8|1160
1656423010000|2022-06-28 13:30:10|12023.3|12022.3|12027.3|12026.3|12028.1|12027.1|12020.3|12019.3|685
1656423020000|2022-06-28 13:30:20|12028.2|12027.2|12021.8|12020.8|12028.2|12027.2|12020.2|12019.2|531
1656423030000|2022-06-28 13:30:30|12022.1|12021.1|12022.6|12021.6|12025.2|12024.2|12015.4|12014.4|590
1656423040000|2022-06-28 13:30:40|12022.8|12021.8|12047.6|12046.6|12047.9|12046.9|12022.8|12021.8|943
1656423050000|2022-06-28 13:30:50|12048.8|12047.8|12054.8|12053.8|12054.9|12053.9|12045.6|12044.6|826
1656423060000|2022-06-28 13:31:00|12053.8|12052.8|12051.3|12050.3|12055.1|12054.1|12040.8|12039.8|883
1656423070000|2022-06-28 13:31:10|12051.9|12050.9|12059.7|12058.7|12062.7|12061.7|12051.4|12050.4|942
1656423080000|2022-06-28 13:31:20|12059.6|12058.6|12050.3|12049.3|12067.7|12066.7|12050.3|12049.3|1072
1656423090000|2022-06-28 13:31:30|12050.2|12049.2|12040.6|12039.6|12050.4|12049.4|12038.1|12037.1|651
1656423100000|2022-06-28 13:31:40|12041.4|12040.4|12044.8|12043.8|12046.4|12045.4|12037.7|12036.7|411
1656423110000|2022-06-28 13:31:50|12045.1|12044.1|12059.4|12058.4|12059.4|12058.4|12045.1|12044.1|523
1656423120000|2022-06-28 13:32:00|12059.1|12058.1|12080.4|12079.4|12080.4|12079.4|12059.1|12058.1|1238
1656423130000|2022-06-28 13:32:10|12082.4|12081.4|12090.6|12089.6|12098.8|12097.8|12082.1|12081.1|1263
1656423140000|2022-06-28 13:32:20|12090.3|12089.3|12100.1|12099.1|12100.1|12099.1|12087.3|12086.3|623
1656423150000|2022-06-28 13:32:30|12100.3|12099.3|12105.3|12104.3|12107.3|12106.3|12098.9|12097.9|802
1656423160000|2022-06-28 13:32:40|12105.6|12104.6|12112.1|12111.1|12112.1|12111.1|12102.3|12101.3|666
1656423170000|2022-06-28 13:32:50|12112.3|12111.3|12110.8|12109.8|12116.7|12115.7|12109.2|12108.2|763
1656423180000|2022-06-28 13:33:00|12109.6|12108.6|12124.7|12123.7|12124.9|12123.9|12108.8|12107.8|1026
1656423190000|2022-06-28 13:33:10|12124.4|12123.4|12127.3|12126.3|12131.1|12130.1|12121.6|12120.6|964
1656423200000|2022-06-28 13:33:20|12127.1|12126.1|12128.6|12127.6|12137.6|12136.6|12124.8|12123.8|1012
1656423210000|2022-06-28 13:33:30|12128.8|12127.8|12125.2|12124.2|12129.1|12128.1|12120.7|12119.7|635
1656423220000|2022-06-28 13:33:40|12124.6|12123.6|12123.1|12122.1|12125.6|12124.6|12118.1|12117.1|466
1656423230000|2022-06-28 13:33:50|12122.7|12121.7|12113.8|12112.8|12122.7|12121.7|12113.3|12112.3|485
1656423240000|2022-06-28 13:34:00|12113.3|12112.3|12116.1|12115.1|12119.1|12118.1|12112.1|12111.1|724
1656423250000|2022-06-28 13:34:10|12115.2|12114.2|12104.6|12103.6|12115.4|12114.4|12103.1|12102.1|672
1656423260000|2022-06-28 13:34:20|12104.4|12103.4|12101.3|12100.3|12107.6|12106.6|12100.8|12099.8|501
1656423270000|2022-06-28 13:34:30|12101.6|12100.6|12103.1|12102.1|12103.6|12102.6|12096.3|12095.3|648
1656423280000|2022-06-28 13:34:40|12102.6|12101.6|12103.8|12102.8|12108.6|12107.6|12100.6|12099.6|403
1656423290000|2022-06-28 13:34:50|12103.7|12102.7|12112.3|12111.3|12113.9|12112.9|12102.8|12101.8|491
1656423300000|2022-06-28 13:35:00|12112.4|12111.4|12112.3|12111.3|12115.8|12114.8|12103.1|12102.1|1177
1656423310000|2022-06-28 13:35:10|12111.9|12110.9|12105.2|12104.2|12112.9|12111.9|12098.6|12097.6|446
1656423320000|2022-06-28 13:35:20|12104.7|12103.7|12113.8|12112.8|12115.3|12114.3|12104.7|12103.7|415
1656423330000|2022-06-28 13:35:30|12113.9|12112.9|12108.7|12107.7|12114.6|12113.6|12105.4|12104.4|309
1656423340000|2022-06-28 13:35:40|12108.8|12107.8|12108.6|12107.6|12111.9|12110.9|12106.6|12105.6|221
1656423350000|2022-06-28 13:35:50|12108.3|12107.3|12111.2|12110.2|12111.2|12110.2|12103.1|12102.1|401
1656423360000|2022-06-28 13:36:00|12111.3|12110.3|12118.1|12117.1|12119.2|12118.2|12107.9|12106.9|839
1656423370000|2022-06-28 13:36:10|12117.4|12116.4|12114.9|12113.9|12119.6|12118.6|12113.1|12112.1|387
1656423380000|2022-06-28 13:36:20|12115.1|12114.1|12118.1|12117.1|12121.8|12120.8|12113.7|12112.7|378
1656423390000|2022-06-28 13:36:30|12117.9|12116.9|12116.1|12115.1|12121.6|12120.6|12114.7|12113.7|547
1656423400000|2022-06-28 13:36:40|12116.9|12115.9|12118.2|12117.2|12119.3|12118.3|12116.1|12115.1|198
1656423410000|2022-06-28 13:36:50|12118.1|12117.1|12118.8|12117.8|12120.2|12119.2|12116.3|12115.3|192
1656423420000|2022-06-28 13:37:00|12119.1|12118.1|12122.8|12121.8|12123.2|12122.2|12114.7|12113.7|613
1656423430000|2022-06-28 13:37:10|12122.6|12121.6|12123.2|12122.2|12124.9|12123.9|12119.6|12118.6|312
1656423440000|2022-06-28 13:37:20|12123.1|12122.1|12117.8|12116.8|12124.3|12123.3|12117.8|12116.8|238
1656423450000|2022-06-28 13:37:30|12118.1|12117.1|12111.3|12110.3|12118.8|12117.8|12110.7|12109.7|365
1656423460000|2022-06-28 13:37:40|12110.9|12109.9|12100.1|12099.1|12110.9|12109.9|12100.1|12099.1|677
1656423470000|2022-06-28 13:37:50|12100.3|12099.3|12110.3|12109.3|12110.4|12109.4|12098.8|12097.8|488
1656423480000|2022-06-28 13:38:00|12109.9|12108.9|12123.7|12122.7|12125.7|12124.7|12109.8|12108.8|669
1656423490000|2022-06-28 13:38:10|12123.8|12122.8|12132.6|12131.6|12132.6|12131.6|12119.8|12118.8|706
1656423500000|2022-06-28 13:38:20|12132.8|12131.8|12127.6|12126.6|12134.2|12133.2|12125.2|12124.2|471
1656423510000|2022-06-28 13:38:30|12127.2|12126.2|12129.3|12128.3|12132.8|12131.8|12127.1|12126.1|304
1656423520000|2022-06-28 13:38:40|12128.6|12127.6|12126.4|12125.4|12129.8|12128.8|12122.9|12121.9|275
1656423530000|2022-06-28 13:38:50|12126.6|12125.6|12132.8|12131.8|12132.8|12131.8|12124.9|12123.9|282
1656423540000|2022-06-28 13:39:00|12132.9|12131.9|12134.2|12133.2|12141.2|12140.2|12132.9|12131.9|910
1656423550000|2022-06-28 13:39:10|12134.1|12133.1|12130.3|12129.3|12135.2|12134.2|12126.2|12125.2|322
1656423560000|2022-06-28 13:39:20|12130.6|12129.6|12133.8|12132.8|12138.3|12137.3|12130.6|12129.6|284
1656423570000|2022-06-28 13:39:30|12133.9|12132.9|12131.8|12130.8|12136.4|12135.4|12128.7|12127.7|296
1656423580000|2022-06-28 13:39:40|12132.8|12131.8|12126.1|12125.1|12133.9|12132.9|12125.9|12124.9|209
1656423590000|2022-06-28 13:39:50|12125.8|12124.8|12124.3|12123.3|12128.1|12127.1|12123.9|12122.9|330
1656423600000|2022-06-28 13:40:00|12125.3|12124.3|12132.6|12131.6|12132.6|12131.6|12121.6|12120.6|520
1656423610000|2022-06-28 13:40:10|12132.8|12131.8|12133.2|12132.2|12134.9|12133.9|12130.1|12129.1|399
1656423620000|2022-06-28 13:40:20|12133.1|12132.1|12121.3|12120.3|12135.1|12134.1|12121.3|12120.3|389
1656423630000|2022-06-28 13:40:30|12121.6|12120.6|12113.3|12112.3|12123.8|12122.8|12112.1|12111.1|464
1656423640000|2022-06-28 13:40:40|12112.3|12111.3|12113.8|12112.8|12116.2|12115.2|12109.2|12108.2|426
1656423650000|2022-06-28 13:40:50|12113.7|12112.7|12117.6|12116.6|12120.2|12119.2|12112.1|12111.1|267
1656423660000|2022-06-28 13:41:00|12119.1|12118.1|12124.4|12123.4|12127.6|12126.6|12116.8|12115.8|332
1656423670000|2022-06-28 13:41:10|12124.2|12123.2|12128.1|12127.1|12128.1|12127.1|12121.7|12120.7|212
1656423680000|2022-06-28 13:41:20|12127.8|12126.8|12126.7|12125.7|12127.8|12126.8|12123.7|12122.7|175
1656423690000|2022-06-28 13:41:30|12126.8|12125.8|12123.9|12122.9|12128.1|12127.1|12123.6|12122.6|197
1656423700000|2022-06-28 13:41:40|12123.8|12122.8|12121.7|12120.7|12126.6|12125.6|12119.7|12118.7|208
1656423710000|2022-06-28 13:41:50|12121.3|12120.3|12118.2|12117.2|12121.3|12120.3|12115.6|12114.6|324
1656423720000|2022-06-28 13:42:00|12117.9|12116.9|12119.8|12118.8|12123.4|12122.4|12114.4|12113.4|289
1656423730000|2022-06-28 13:42:10|12120.3|12119.3|12123.8|12122.8|12125.8|12124.8|12118.8|12117.8|166
1656423740000|2022-06-28 13:42:20|12124.1|12123.1|12127.6|12126.6|12128.6|12127.6|12123.6|12122.6|189
1656423750000|2022-06-28 13:42:30|12128.6|12127.6|12123.3|12122.3|12130.8|12129.8|12123.1|12122.1|294
1656423760000|2022-06-28 13:42:40|12123.1|12122.1|12116.9|12115.9|12123.1|12122.1|12116.9|12115.9|198
1656423770000|2022-06-28 13:42:50|12117.1|12116.1|12121.2|12120.2|12123.1|12122.1|12117.1|12116.1|215
1656423780000|2022-06-28 13:43:00|12120.7|12119.7|12122.3|12121.3|12123.3|12122.3|12117.6|12116.6|231
1656423790000|2022-06-28 13:43:10|12121.6|12120.6|12113.3|12112.3|12121.8|12120.8|12112.2|12111.2|209
1656423800000|2022-06-28 13:43:20|12113.1|12112.1|12110.9|12109.9|12114.3|12113.3|12110.6|12109.6|307
1656423810000|2022-06-28 13:43:30|12110.8|12109.8|12107.1|12106.1|12111.9|12110.9|12106.1|12105.1|381
1656423820000|2022-06-28 13:43:40|12107.2|12106.2|12108.6|12107.6|12112.6|12111.6|12106.3|12105.3|213
1656423830000|2022-06-28 13:43:50|12108.7|12107.7|12106.8|12105.8|12110.3|12109.3|12106.6|12105.6|214
1656423840000|2022-06-28 13:44:00|12106.9|12105.9|12101.6|12100.6|12111.8|12110.8|12101.6|12100.6|391
1656423850000|2022-06-28 13:44:10|12101.7|12100.7|12106.2|12105.2|12107.6|12106.6|12100.7|12099.7|386
1656423860000|2022-06-28 13:44:20|12106.1|12105.1|12106.7|12105.7|12109.3|12108.3|12104.2|12103.2|196
1656423870000|2022-06-28 13:44:30|12106.4|12105.4|12112.6|12111.6|12112.6|12111.6|12105.7|12104.7|217
1656423880000|2022-06-28 13:44:40|12111.8|12110.8|12114.6|12113.6|12114.7|12113.7|12111.1|12110.1|249
1656423890000|2022-06-28 13:44:50|12114.8|12113.8|12122.1|12121.1|12122.3|12121.3|12113.4|12112.4|369
1656423900000|2022-06-28 13:45:00|12121.9|12120.9|12119.3|12118.3|12126.8|12125.8|12117.1|12116.1|552
1656423910000|2022-06-28 13:45:10|12118.9|12117.9|12105.3|12104.3|12119.1|12118.1|12105.1|12104.1|438
1656423920000|2022-06-28 13:45:20|12105.1|12104.1|12097.9|12096.9|12105.1|12104.1|12093.9|12092.9|541
1656423930000|2022-06-28 13:45:30|12097.8|12096.8|12094.3|12093.3|12097.9|12096.9|12092.7|12091.7|437
1656423940000|2022-06-28 13:45:40|12093.8|12092.8|12096.4|12095.4|12096.4|12095.4|12090.1|12089.1|411
1656423950000|2022-06-28 13:45:50|12097.6|12096.6|12100.7|12099.7|12101.2|12100.2|12096.1|12095.1|276
1656423960000|2022-06-28 13:46:00|12100.6|12099.6|12094.4|12093.4|12102.1|12101.1|12093.6|12092.6|356
1656423970000|2022-06-28 13:46:10|12094.3|12093.3|12091.1|12090.1|12095.7|12094.7|12086.6|12085.6|512
1656423980000|2022-06-28 13:46:20|12090.8|12089.8|12100.2|12099.2|12101.4|12100.4|12090.8|12089.8|363
1656423990000|2022-06-28 13:46:30|12100.6|12099.6|12095.1|12094.1|12104.1|12103.1|12094.1|12093.1|254
1656424000000|2022-06-28 13:46:40|12094.9|12093.9|12092.8|12091.8|12095.7|12094.7|12091.9|12090.9|216
1656424010000|2022-06-28 13:46:50|12092.9|12091.9|12087.1|12086.1|12095.3|12094.3|12085.6|12084.6|573
1656424020000|2022-06-28 13:47:00|12087.2|12086.2|12077.6|12076.6|12094.3|12093.3|12077.2|12076.2|733
1656424030000|2022-06-28 13:47:10|12077.4|12076.4|12078.9|12077.9|12079.7|12078.7|12074.7|12073.7|488
1656424040000|2022-06-28 13:47:20|12078.8|12077.8|12084.6|12083.6|12086.9|12085.9|12078.8|12077.8|348
1656424050000|2022-06-28 13:47:30|12084.4|12083.4|12084.1|12083.1|12085.1|12084.1|12080.7|12079.7|181
1656424060000|2022-06-28 13:47:40|12084.2|12083.2|12092.4|12091.4|12092.6|12091.6|12084.2|12083.2|292
1656424070000|2022-06-28 13:47:50|12092.3|12091.3|12092.6|12091.6|12094.1|12093.1|12087.8|12086.8|296
1656424080000|2022-06-28 13:48:00|12092.4|12091.4|12092.2|12091.2|12096.6|12095.6|12088.7|12087.7|337
1656424090000|2022-06-28 13:48:10|12092.1|12091.1|12082.1|12081.1|12092.1|12091.1|12080.9|12079.9|203
1656424100000|2022-06-28 13:48:20|12081.9|12080.9|12083.3|12082.3|12083.6|12082.6|12080.9|12079.9|236
1656424110000|2022-06-28 13:48:30|12083.6|12082.6|12095.3|12094.3|12097.9|12096.9|12083.2|12082.2|372
1656424120000|2022-06-28 13:48:40|12095.1|12094.1|12102.6|12101.6|12107.7|12106.7|12095.1|12094.1|555
1656424130000|2022-06-28 13:48:50|12102.3|12101.3|12105.4|12104.4|12105.8|12104.8|12101.4|12100.4|268
1656424140000|2022-06-28 13:49:00|12105.6|12104.6|12100.1|12099.1|12107.7|12106.7|12097.6|12096.6|265
1656424150000|2022-06-28 13:49:10|12099.7|12098.7|12098.6|12097.6|12102.2|12101.2|12095.7|12094.7|178
1656424160000|2022-06-28 13:49:20|12098.8|12097.8|12098.8|12097.8|12099.8|12098.8|12094.3|12093.3|162
1656424170000|2022-06-28 13:49:30|12098.6|12097.6|12093.1|12092.1|12099.3|12098.3|12090.3|12089.3|231
1656424180000|2022-06-28 13:49:40|12092.3|12091.3|12101.7|12100.7|12101.8|12100.8|12092.3|12091.3|152
1656424190000|2022-06-28 13:49:50|12101.6|12100.6|12111.3|12110.3|12113.2|12112.2|12101.6|12100.6|437
1656424200000|2022-06-28 13:50:00|12111.7|12110.7|12106.2|12105.2|12114.3|12113.3|12105.7|12104.7|293
1656424210000|2022-06-28 13:50:10|12105.7|12104.7|12102.1|12101.1|12106.7|12105.7|12101.1|12100.1|301
1656424220000|2022-06-28 13:50:20|12102.3|12101.3|12095.9|12094.9|12105.1|12104.1|12095.9|12094.9|225
1656424230000|2022-06-28 13:50:30|12095.2|12094.2|12105.2|12104.2|12107.2|12106.2|12095.2|12094.2|267
1656424240000|2022-06-28 13:50:40|12105.1|12104.1|12106.4|12105.4|12108.2|12107.2|12104.8|12103.8|101
1656424250000|2022-06-28 13:50:50|12105.8|12104.8|12103.1|12102.1|12110.9|12109.9|12102.7|12101.7|264
1656424260000|2022-06-28 13:51:00|12103.3|12102.3|12100.9|12099.9|12106.8|12105.8|12100.1|12099.1|261
1656424270000|2022-06-28 13:51:10|12100.8|12099.8|12100.1|12099.1|12101.6|12100.6|12094.7|12093.7|183
1656424280000|2022-06-28 13:51:20|12100.6|12099.6|12107.1|12106.1|12107.7|12106.7|12100.3|12099.3|161
1656424290000|2022-06-28 13:51:30|12107.3|12106.3|12102.6|12101.6|12109.2|12108.2|12102.6|12101.6|142
1656424300000|2022-06-28 13:51:40|12102.8|12101.8|12106.1|12105.1|12106.3|12105.3|12100.4|12099.4|92
1656424310000|2022-06-28 13:51:50|12105.8|12104.8|12102.9|12101.9|12108.6|12107.6|12102.3|12101.3|187
1656424320000|2022-06-28 13:52:00|12104.8|12103.8|12103.1|12102.1|12108.6|12107.6|12101.1|12100.1|143
1656424330000|2022-06-28 13:52:10|12103.3|12102.3|12098.8|12097.8|12104.6|12103.6|12098.6|12097.6|149
1656424340000|2022-06-28 13:52:20|12098.4|12097.4|12098.6|12097.6|12102.1|12101.1|12096.1|12095.1|221
1656424350000|2022-06-28 13:52:30|12099.1|12098.1|12103.6|12102.6|12103.8|12102.8|12098.3|12097.3|140
1656424360000|2022-06-28 13:52:40|12103.8|12102.8|12101.3|12100.3|12106.7|12105.7|12099.4|12098.4|117
1656424370000|2022-06-28 13:52:50|12100.6|12099.6|12100.6|12099.6|12104.2|12103.2|12098.3|12097.3|154
1656424380000|2022-06-28 13:53:00|12100.3|12099.3|12102.2|12101.2|12103.6|12102.6|12094.9|12093.9|255
1656424390000|2022-06-28 13:53:10|12101.9|12100.9|12103.8|12102.8|12105.2|12104.2|12099.8|12098.8|147
1656424400000|2022-06-28 13:53:20|12104.1|12103.1|12101.9|12100.9|12106.1|12105.1|12100.2|12099.2|126
1656424410000|2022-06-28 13:53:30|12102.3|12101.3|12105.3|12104.3|12107.8|12106.8|12101.4|12100.4|177
1656424420000|2022-06-28 13:53:40|12105.4|12104.4|12106.6|12105.6|12110.7|12109.7|12103.6|12102.6|273
1656424430000|2022-06-28 13:53:50|12106.4|12105.4|12111.4|12110.4|12111.4|12110.4|12104.4|12103.4|122
1656424440000|2022-06-28 13:54:00|12111.3|12110.3|12108.4|12107.4|12115.6|12114.6|12105.6|12104.6|473
1656424450000|2022-06-28 13:54:10|12108.3|12107.3|12112.4|12111.4|12112.8|12111.8|12104.2|12103.2|211
1656424460000|2022-06-28 13:54:20|12112.6|12111.6|12107.3|12106.3|12112.6|12111.6|12107.3|12106.3|100
1656424470000|2022-06-28 13:54:30|12107.4|12106.4|12104.1|12103.1|12110.4|12109.4|12101.6|12100.6|310
1656424480000|2022-06-28 13:54:40|12104.3|12103.3|12106.3|12105.3|12107.7|12106.7|12103.8|12102.8|166
1656424490000|2022-06-28 13:54:50|12106.6|12105.6|12104.6|12103.6|12106.7|12105.7|12102.6|12101.6|131
1656424500000|2022-06-28 13:55:00|12104.9|12103.9|12104.3|12103.3|12107.3|12106.3|12102.7|12101.7|188
1656424510000|2022-06-28 13:55:10|12104.4|12103.4|12097.7|12096.7|12108.3|12107.3|12097.7|12096.7|246
1656424520000|2022-06-28 13:55:20|12097.3|12096.3|12093.1|12092.1|12097.6|12096.6|12084.1|12083.1|613
1656424530000|2022-06-28 13:55:30|12092.7|12091.7|12086.8|12085.8|12096.4|12095.4|12084.1|12083.1|290
1656424540000|2022-06-28 13:55:40|12088.1|12087.1|12088.1|12087.1|12092.3|12091.3|12084.1|12083.1|195
1656424550000|2022-06-28 13:55:50|12088.3|12087.3|12084.3|12083.3|12090.3|12089.3|12084.1|12083.1|186
1656424560000|2022-06-28 13:56:00|12084.4|12083.4|12076.1|12075.1|12084.8|12083.8|12074.8|12073.8|462
1656424570000|2022-06-28 13:56:10|12075.8|12074.8|12073.8|12072.8|12076.2|12075.2|12070.2|12069.2|421
1656424580000|2022-06-28 13:56:20|12073.7|12072.7|12078.8|12077.8|12081.2|12080.2|12072.7|12071.7|251
1656424590000|2022-06-28 13:56:30|12079.1|12078.1|12085.3|12084.3|12086.1|12085.1|12078.9|12077.9|240
1656424600000|2022-06-28 13:56:40|12085.1|12084.1|12082.8|12081.8|12085.3|12084.3|12080.4|12079.4|178
1656424610000|2022-06-28 13:56:50|12083.2|12082.2|12078.1|12077.1|12084.7|12083.7|12077.4|12076.4|213
1656424620000|2022-06-28 13:57:00|12077.8|12076.8|12071.2|12070.2|12078.8|12077.8|12070.6|12069.6|345
1656424630000|2022-06-28 13:57:10|12071.3|12070.3|12073.8|12072.8|12074.3|12073.3|12070.8|12069.8|209
1656424640000|2022-06-28 13:57:20|12073.7|12072.7|12069.2|12068.2|12074.4|12073.4|12065.9|12064.9|361
1656424650000|2022-06-28 13:57:30|12068.2|12067.2|12069.3|12068.3|12070.6|12069.6|12064.4|12063.4|273
1656424660000|2022-06-28 13:57:40|12069.4|12068.4|12079.1|12078.1|12079.8|12078.8|12069.4|12068.4|259
1656424670000|2022-06-28 13:57:50|12079.2|12078.2|12078.9|12077.9|12080.9|12079.9|12076.1|12075.1|387
1656424680000|2022-06-28 13:58:00|12079.1|12078.1|12073.3|12072.3|12080.1|12079.1|12072.2|12071.2|201
1656424690000|2022-06-28 13:58:10|12073.1|12072.1|12072.9|12071.9|12077.1|12076.1|12072.3|12071.3|145
1656424700000|2022-06-28 13:58:20|12072.6|12071.6|12074.1|12073.1|12076.7|12075.7|12072.1|12071.1|150
1656424710000|2022-06-28 13:58:30|12073.9|12072.9|12052.3|12051.3|12073.9|12072.9|12051.3|12050.3|812
1656424720000|2022-06-28 13:58:40|12052.1|12051.1|12055.3|12054.3|12058.1|12057.1|12051.6|12050.6|344
1656424730000|2022-06-28 13:58:50|12055.8|12054.8|12061.6|12060.6|12064.2|12063.2|12055.4|12054.4|279
1656424740000|2022-06-28 13:59:00|12062.6|12061.6|12065.4|12064.4|12066.3|12065.3|12059.6|12058.6|176
1656424750000|2022-06-28 13:59:10|12065.3|12064.3|12068.6|12067.6|12068.7|12067.7|12064.8|12063.8|172
1656424760000|2022-06-28 13:59:20|12068.4|12067.4|12066.1|12065.1|12068.9|12067.9|12064.7|12063.7|132
1656424770000|2022-06-28 13:59:30|12065.9|12064.9|12069.3|12068.3|12069.3|12068.3|12062.9|12061.9|170
1656424780000|2022-06-28 13:59:40|12069.7|12068.7|12071.4|12070.4|12072.8|12071.8|12069.1|12068.1|229
1656424790000|2022-06-28 13:59:50|12071.6|12070.6|12071.1|12070.1|12072.9|12071.9|12070.6|12069.6|154
1656424800000|2022-06-28 14:00:00|12070.7|12069.7|12069.3|12068.3|12071.8|12070.8|12060.8|12059.8|372
1656424810000|2022-06-28 14:00:10|12069.1|12068.1|12080.8|12079.8|12088.1|12087.1|12066.2|12065.2|717
1656424820000|2022-06-28 14:00:20|12080.7|12079.7|12071.3|12070.3|12081.8|12080.8|12070.4|12069.4|416
1656424830000|2022-06-28 14:00:30|12071.8|12070.8|12073.4|12072.4|12077.4|12076.4|12065.7|12064.7|250
1656424840000|2022-06-28 14:00:40|12073.9|12072.9|12079.3|12078.3|12079.6|12078.6|12069.1|12068.1|156
1656424850000|2022-06-28 14:00:50|12078.9|12077.9|12078.2|12077.2|12079.3|12078.3|12070.6|12069.6|217
1656424860000|2022-06-28 14:01:00|12078.1|12077.1|12073.1|12072.1|12078.3|12077.3|12070.6|12069.6|198
1656424870000|2022-06-28 14:01:10|12072.1|12071.1|12083.8|12082.8|12083.8|12082.8|12071.3|12070.3|200
1656424880000|2022-06-28 14:01:20|12084.1|12083.1|12091.1|12090.1|12091.6|12090.6|12083.8|12082.8|467
1656424890000|2022-06-28 14:01:30|12091.3|12090.3|12083.3|12082.3|12091.3|12090.3|12082.4|12081.4|323
1656424900000|2022-06-28 14:01:40|12083.1|12082.1|12078.1|12077.1|12083.3|12082.3|12076.6|12075.6|253
1656424910000|2022-06-28 14:01:50|12078.6|12077.6|12077.8|12076.8|12081.6|12080.6|12076.6|12075.6|190
1656424920000|2022-06-28 14:02:00|12077.7|12076.7|12067.3|12066.3|12080.1|12079.1|12065.3|12064.3|421
1656424930000|2022-06-28 14:02:10|12066.8|12065.8|12060.1|12059.1|12067.6|12066.6|12060.1|12059.1|470
1656424940000|2022-06-28 14:02:20|12060.3|12059.3|12061.3|12060.3|12061.3|12060.3|12055.1|12054.1|473
1656424950000|2022-06-28 14:02:30|12060.8|12059.8|12056.3|12055.3|12066.1|12065.1|12056.3|12055.3|237
1656424960000|2022-06-28 14:02:40|12056.1|12055.1|12058.9|12057.9|12060.8|12059.8|12054.6|12053.6|279
1656424970000|2022-06-28 14:02:50|12058.8|12057.8|12063.3|12062.3|12067.1|12066.1|12058.8|12057.8|201
1656424980000|2022-06-28 14:03:00|12063.2|12062.2|12050.8|12049.8|12063.2|12062.2|12050.3|12049.3|443
1656424990000|2022-06-28 14:03:10|12050.1|12049.1|12041.1|12040.1|12053.1|12052.1|12041.1|12040.1|614
1656425000000|2022-06-28 14:03:20|12041.3|12040.3|12042.9|12041.9|12044.8|12043.8|12038.7|12037.7|509
1656425010000|2022-06-28 14:03:30|12043.1|12042.1|12031.9|12030.9|12043.1|12042.1|12031.7|12030.7|492
1656425020000|2022-06-28 14:03:40|12031.3|12030.3|12033.4|12032.4|12033.4|12032.4|12028.4|12027.4|439
1656425030000|2022-06-28 14:03:50|12033.3|12032.3|12030.3|12029.3|12035.6|12034.6|12026.3|12025.3|482
1656425040000|2022-06-28 14:04:00|12030.4|12029.4|12030.4|12029.4|12032.8|12031.8|12027.1|12026.1|296
1656425050000|2022-06-28 14:04:10|12030.6|12029.6|12035.6|12034.6|12035.8|12034.8|12028.7|12027.7|253
1656425060000|2022-06-28 14:04:20|12035.3|12034.3|12037.1|12036.1|12039.1|12038.1|12034.7|12033.7|293
1656425070000|2022-06-28 14:04:30|12037.4|12036.4|12032.6|12031.6|12039.1|12038.1|12032.1|12031.1|247
1656425080000|2022-06-28 14:04:40|12032.4|12031.4|12036.8|12035.8|12037.2|12036.2|12031.6|12030.6|179
1656425090000|2022-06-28 14:04:50|12036.6|12035.6|12032.1|12031.1|12037.1|12036.1|12032.1|12031.1|117
1656425100000|2022-06-28 14:05:00|12031.9|12030.9|12034.6|12033.6|12038.2|12037.2|12030.9|12029.9|339
1656425110000|2022-06-28 14:05:10|12034.7|12033.7|12024.3|12023.3|12037.7|12036.7|12024.1|12023.1|413
1656425120000|2022-06-28 14:05:20|12024.2|12023.2|12021.1|12020.1|12024.3|12023.3|12014.9|12013.9|1014
1656425130000|2022-06-28 14:05:30|12021.3|12020.3|12017.8|12016.8|12025.1|12024.1|12017.4|12016.4|420
1656425140000|2022-06-28 14:05:40|12017.7|12016.7|12018.3|12017.3|12021.8|12020.8|12016.8|12015.8|236
1656425150000|2022-06-28 14:05:50|12018.2|12017.2|12022.9|12021.9|12022.9|12021.9|12015.2|12014.2|368
1656425160000|2022-06-28 14:06:00|12022.6|12021.6|12014.7|12013.7|12023.1|12022.1|12013.9|12012.9|322
1656425170000|2022-06-28 14:06:10|12014.6|12013.6|12009.7|12008.7|12017.8|12016.8|12009.3|12008.3|588
1656425180000|2022-06-28 14:06:20|12009.2|12008.2|12010.2|12009.2|12010.4|12009.4|12005.9|12004.9|570
1656425190000|2022-06-28 14:06:30|12009.9|12008.9|12003.3|12002.3|12010.7|12009.7|12000.3|11999.3|625
1656425200000|2022-06-28 14:06:40|12003.4|12002.4|12006.7|12005.7|12006.9|12005.9|12001.7|12000.7|359
1656425210000|2022-06-28 14:06:50|12006.3|12005.3|12000.7|11999.7|12006.3|12005.3|12000.7|11999.7|273
1656425220000|2022-06-28 14:07:00|12000.8|11999.8|11996.7|11995.7|12000.8|11999.8|11991.7|11990.7|862
1656425230000|2022-06-28 14:07:10|11996.9|11995.9|11992.1|11991.1|11997.1|11996.1|11989.2|11988.2|606
1656425240000|2022-06-28 14:07:20|11991.4|11990.4|11988.9|11987.9|11993.7|11992.7|11987.9|11986.9|304
1656425250000|2022-06-28 14:07:30|11988.8|11987.8|11989.6|11988.6|11991.1|11990.1|11987.4|11986.4|344
1656425260000|2022-06-28 14:07:40|11989.7|11988.7|11983.9|11982.9|11990.2|11989.2|11982.7|11981.7|375
1656425270000|2022-06-28 14:07:50|11984.6|11983.6|11991.8|11990.8|11992.1|11991.1|11984.3|11983.3|273
1656425280000|2022-06-28 14:08:00|11992.1|11991.1|11994.3|11993.3|11994.8|11993.8|11987.3|11986.3|449
1656425290000|2022-06-28 14:08:10|11994.4|11993.4|11995.4|11994.4|11998.7|11997.7|11990.9|11989.9|580
1656425300000|2022-06-28 14:08:20|11994.8|11993.8|11996.2|11995.2|11998.9|11997.9|11994.1|11993.1|351
1656425310000|2022-06-28 14:08:30|11996.3|11995.3|11996.6|11995.6|11998.4|11997.4|11995.6|11994.6|251
1656425320000|2022-06-28 14:08:40|11996.8|11995.8|12001.4|12000.4|12001.4|12000.4|11996.1|11995.1|248
1656425330000|2022-06-28 14:08:50|12001.2|12000.2|12000.6|11999.6|12003.2|12002.2|11999.9|11998.9|295
1656425340000|2022-06-28 14:09:00|12000.8|11999.8|12000.3|11999.3|12001.3|12000.3|11996.4|11995.4|311
1656425350000|2022-06-28 14:09:10|12000.1|11999.1|12007.9|12006.9|12007.9|12006.9|11999.6|11998.6|405
1656425360000|2022-06-28 14:09:20|12007.7|12006.7|12009.8|12008.8|12010.7|12009.7|12004.2|12003.2|416
1656425370000|2022-06-28 14:09:30|12010.2|12009.2|12007.9|12006.9|12012.7|12011.7|12007.8|12006.8|533
1656425380000|2022-06-28 14:09:40|12008.1|12007.1|12003.4|12002.4|12008.4|12007.4|12001.3|12000.3|333
1656425390000|2022-06-28 14:09:50|12002.6|12001.6|12002.1|12001.1|12005.9|12004.9|12001.8|12000.8|253
1656425400000|2022-06-28 14:10:00|12001.9|12000.9|12004.3|12003.3|12006|12005|11998.9|11997.9|342
1656425410000|2022-06-28 14:10:10|12004|12003|12001.3|12000.3|12004.3|12003.3|11999.9|11998.9|169
1656425420000|2022-06-28 14:10:20|12001.1|12000.1|12003.1|12002.1|12004.6|12003.6|11999.4|11998.4|174
1656425430000|2022-06-28 14:10:30|12002.8|12001.8|12005.1|12004.1|12006.3|12005.3|12001.4|12000.4|175
1656425440000|2022-06-28 14:10:40|12004.9|12003.9|12008.5|12007.5|12009.8|12008.8|12004.8|12003.8|195
1656425450000|2022-06-28 14:10:50|12008.3|12007.3|12008.3|12007.3|12011.3|12010.3|12007.4|12006.4|162
1656425460000|2022-06-28 14:11:00|12008.1|12007.1|12008|12007|12010.8|12009.8|12006|12005|249
1656425470000|2022-06-28 14:11:10|12007.5|12006.5|12009|12008|12009|12008|12003.1|12002.1|283
1656425480000|2022-06-28 14:11:20|12009.3|12008.3|12011.9|12010.9|12014|12013|12008.3|12007.3|325
1656425490000|2022-06-28 14:11:30|12012.3|12011.3|12013.8|12012.8|12016.9|12015.9|12011.8|12010.8|234
1656425500000|2022-06-28 14:11:40|12013.5|12012.5|12016|12015|12016.9|12015.9|12012.4|12011.4|194
1656425510000|2022-06-28 14:11:50|12015.9|12014.9|12016.4|12015.4|12017.9|12016.9|12015.4|12014.4|169
1656425520000|2022-06-28 14:12:00|12015|12014|12018.4|12017.4|12020.6|12019.6|12015|12014|280
1656425530000|2022-06-28 14:12:10|12018.6|12017.6|12021.9|12020.9|12022.1|12021.1|12017.8|12016.8|179
1656425540000|2022-06-28 14:12:20|12021.8|12020.8|12020.4|12019.4|12022|12021|12014.8|12013.8|220
1656425550000|2022-06-28 14:12:30|12020.6|12019.6|12019.1|12018.1|12021.3|12020.3|12018|12017|100
1656425560000|2022-06-28 14:12:40|12019|12018|12019.4|12018.4|12020.4|12019.4|12018|12017|141
1656425570000|2022-06-28 14:12:50|12019.5|12018.5|12018.5|12017.5|12019.6|12018.6|12016.5|12015.5|166
1656425580000|2022-06-28 14:13:00|12018.8|12017.8|12014.4|12013.4|12019.4|12018.4|12013.3|12012.3|210
1656425590000|2022-06-28 14:13:10|12014.3|12013.3|12014.9|12013.9|12018.1|12017.1|12013.4|12012.4|166
1656425600000|2022-06-28 14:13:20|12014.8|12013.8|12019.4|12018.4|12019.8|12018.8|12013.4|12012.4|142
1656425610000|2022-06-28 14:13:30|12019.5|12018.5|12022.9|12021.9|12024.6|12023.6|12019.5|12018.5|273
1656425620000|2022-06-28 14:13:40|12022.1|12021.1|12019.3|12018.3|12024.9|12023.9|12019.3|12018.3|204
1656425630000|2022-06-28 14:13:50|12019.4|12018.4|12022.1|12021.1|12022.1|12021.1|12017.6|12016.6|173
1656425640000|2022-06-28 14:14:00|12022.3|12021.3|12020|12019|12023.6|12022.6|12020|12019|168
1656425650000|2022-06-28 14:14:10|12019.8|12018.8|12021.5|12020.5|12023.5|12022.5|12018.8|12017.8|120
1656425660000|2022-06-28 14:14:20|12021.8|12020.8|12019.3|12018.3|12023.3|12022.3|12018.3|12017.3|170
1656425670000|2022-06-28 14:14:30|12019.1|12018.1|12021.9|12020.9|12022.1|12021.1|12019.1|12018.1|68
1656425680000|2022-06-28 14:14:40|12021.6|12020.6|12020.1|12019.1|12023.1|12022.1|12020|12019|100
1656425690000|2022-06-28 14:14:50|12020|12019|12019.3|12018.3|12022.9|12021.9|12018.9|12017.9|214
1656425700000|2022-06-28 14:15:00|12019.1|12018.1|12018.5|12017.5|12019.1|12018.1|12014.8|12013.8|331
1656425710000|2022-06-28 14:15:10|12018.4|12017.4|12017.1|12016.1|12022.4|12021.4|12015.9|12014.9|277
1656425720000|2022-06-28 14:15:20|12016.4|12015.4|12017.8|12016.8|12019.4|12018.4|12015.9|12014.9|82
1656425730000|2022-06-28 14:15:30|12017.5|12016.5|12019.9|12018.9|12019.9|12018.9|12016.1|12015.1|117
1656425740000|2022-06-28 14:15:40|12020.4|12019.4|12025.9|12024.9|12026.1|12025.1|12019|12018|183
1656425750000|2022-06-28 14:15:50|12026|12025|12022.6|12021.6|12027.1|12026.1|12021.9|12020.9|257
1656425760000|2022-06-28 14:16:00|12022.8|12021.8|12013.6|12012.6|12023.9|12022.9|12013.6|12012.6|284
1656425770000|2022-06-28 14:16:10|12013.8|12012.8|12006.3|12005.3|12014.1|12013.1|12005.8|12004.8|623
1656425780000|2022-06-28 14:16:20|12006|12005|12002.5|12001.5|12006|12005|12001.4|12000.4|417
1656425790000|2022-06-28 14:16:30|12002.3|12001.3|12004.1|12003.1|12007.6|12006.6|12002|12001|251
1656425800000|2022-06-28 14:16:40|12004.3|12003.3|12006.3|12005.3|12007.6|12006.6|12002.5|12001.5|212
1656425810000|2022-06-28 14:16:50|12006.4|12005.4|12007.6|12006.6|12009.4|12008.4|12006.1|12005.1|94
1656425820000|2022-06-28 14:17:00|12007.8|12006.8|12003.1|12002.1|12007.8|12006.8|12000.6|11999.6|294
1656425830000|2022-06-28 14:17:10|12003.3|12002.3|12002.8|12001.8|12003.3|12002.3|11995.6|11994.6|358
1656425840000|2022-06-28 14:17:20|12001.9|12000.9|11998.6|11997.6|12002.5|12001.5|11998.6|11997.6|213
1656425850000|2022-06-28 14:17:30|11999|11998|12003.4|12002.4|12004.9|12003.9|11996.6|11995.6|191
1656425860000|2022-06-28 14:17:40|12003.3|12002.3|12010.5|12009.5|12011|12010|12003|12002|240
1656425870000|2022-06-28 14:17:50|12010.3|12009.3|12011|12010|12011.9|12010.9|12008.9|12007.9|131
1656425880000|2022-06-28 14:18:00|12010.9|12009.9|12016.8|12015.8|12017.8|12016.8|12010.4|12009.4|411
1656425890000|2022-06-28 14:18:10|12016.9|12015.9|12012.9|12011.9|12016.9|12015.9|12010.4|12009.4|170
1656425900000|2022-06-28 14:18:20|12012.8|12011.8|12010.6|12009.6|12012.8|12011.8|12007.1|12006.1|142
1656425910000|2022-06-28 14:18:30|12010.9|12009.9|12005.6|12004.6|12010.9|12009.9|12003.5|12002.5|217
1656425920000|2022-06-28 14:18:40|12004.6|12003.6|12002|12001|12006.4|12005.4|12001.6|12000.6|298
1656425930000|2022-06-28 14:18:50|12001.5|12000.5|11997.8|11996.8|12001.6|12000.6|11997.6|11996.6|199
1656425940000|2022-06-28 14:19:00|11997.5|11996.5|11999.6|11998.6|12000.6|11999.6|11995.1|11994.1|323
1656425950000|2022-06-28 14:19:10|12000.1|11999.1|12006.1|12005.1|12007.8|12006.8|12000.1|11999.1|242
1656425960000|2022-06-28 14:19:20|12006.6|12005.6|12008.1|12007.1|12009.3|12008.3|12005.4|12004.4|139
1656425970000|2022-06-28 14:19:30|12008.3|12007.3|12004.6|12003.6|12009.6|12008.6|12001.5|12000.5|243
1656425980000|2022-06-28 14:19:40|12004.5|12003.5|11996.3|11995.3|12006.1|12005.1|11996|11995|154
1656425990000|2022-06-28 14:19:50|11996.1|11995.1|11994.3|11993.3|11996.6|11995.6|11993.3|11992.3|339
1656426000000|2022-06-28 14:20:00|11994.8|11993.8|11992.4|11991.4|11994.8|11993.8|11990.9|11989.9|375
1656426010000|2022-06-28 14:20:10|11992.5|11991.5|11996.1|11995.1|11998|11997|11989.6|11988.6|340
1656426020000|2022-06-28 14:20:20|11996.5|11995.5|11998.5|11997.5|12000.3|11999.3|11994.9|11993.9|179
1656426030000|2022-06-28 14:20:30|11998.4|11997.4|11994.1|11993.1|12001.4|12000.4|11993.9|11992.9|220
1656426040000|2022-06-28 14:20:40|11994|11993|11989.5|11988.5|11998.1|11997.1|11987.5|11986.5|433
1656426050000|2022-06-28 14:20:50|11989.6|11988.6|11986.5|11985.5|11990.1|11989.1|11983.9|11982.9|592
1656426060000|2022-06-28 14:21:00|11986.6|11985.6|11980.9|11979.9|11988.4|11987.4|11980.1|11979.1|512
1656426070000|2022-06-28 14:21:10|11980.6|11979.6|11978.4|11977.4|11981|11980|11973.5|11972.5|636
1656426080000|2022-06-28 14:21:20|11978.5|11977.5|11979.1|11978.1|11982.6|11981.6|11978.5|11977.5|333
1656426090000|2022-06-28 14:21:30|11980.3|11979.3|11977.3|11976.3|11981.3|11980.3|11975.6|11974.6|274
1656426100000|2022-06-28 14:21:40|11977.5|11976.5|11975.8|11974.8|11979.1|11978.1|11975.6|11974.6|167
1656426110000|2022-06-28 14:21:50|11975.6|11974.6|11977.3|11976.3|11977.6|11976.6|11972.5|11971.5|293
1656426120000|2022-06-28 14:22:00|11977.4|11976.4|11981.9|11980.9|11982.5|11981.5|11976.5|11975.5|322
1656426130000|2022-06-28 14:22:10|11982|11981|11982.6|11981.6|11985.5|11984.5|11981|11980|220
1656426140000|2022-06-28 14:22:20|11982.5|11981.5|11978.9|11977.9|11982.5|11981.5|11978.4|11977.4|227
1656426150000|2022-06-28 14:22:30|11979.9|11978.9|11983.6|11982.6|11984.6|11983.6|11978.4|11977.4|128
1656426160000|2022-06-28 14:22:40|11983.5|11982.5|11984.5|11983.5|11985.6|11984.6|11983|11982|146
1656426170000|2022-06-28 14:22:50|11984.6|11983.6|11979.4|11978.4|11984.9|11983.9|11979|11978|113
1656426180000|2022-06-28 14:23:00|11979.3|11978.3|11976.4|11975.4|11980.6|11979.6|11974.9|11973.9|275
1656426190000|2022-06-28 14:23:10|11976.3|11975.3|11981.3|11980.3|11981.8|11980.8|11975.9|11974.9|130
1656426200000|2022-06-28 14:23:20|11981.4|11980.4|11981|11980|11988.8|11987.8|11981|11980|355
1656426210000|2022-06-28 14:23:30|11980.6|11979.6|11976.9|11975.9|11980.6|11979.6|11976.6|11975.6|183
1656426220000|2022-06-28 14:23:40|11976.8|11975.8|11974.5|11973.5|11978|11977|11973.9|11972.9|137
1656426230000|2022-06-28 14:23:50|11974.6|11973.6|11981.4|11980.4|11981.9|11980.9|11973|11972|182
1656426240000|2022-06-28 14:24:00|11981.3|11980.3|11982|11981|11983.4|11982.4|11977.8|11976.8|154
1656426250000|2022-06-28 14:24:10|11981.8|11980.8|11987|11986|11987|11986|11979.6|11978.6|198
1656426260000|2022-06-28 14:24:20|11987.1|11986.1|11991.9|11990.9|11994|11993|11986.5|11985.5|336
1656426270000|2022-06-28 14:24:30|11992.1|11991.1|11993.4|11992.4|11993.8|11992.8|11988.9|11987.9|231
1656426280000|2022-06-28 14:24:40|11993.5|11992.5|11992.9|11991.9|11995|11994|11992|11991|139
1656426290000|2022-06-28 14:24:50|11993|11992|11991|11990|11993|11992|11989.5|11988.5|140
1656426300000|2022-06-28 14:25:00|11991.1|11990.1|11989.3|11988.3|11993.6|11992.6|11987.5|11986.5|239
1656426310000|2022-06-28 14:25:10|11989.1|11988.1|12000.3|11999.3|12000.3|11999.3|11988.8|11987.8|224
1656426320000|2022-06-28 14:25:20|12001|12000|11998.3|11997.3|12002.8|12001.8|11998.3|11997.3|353
1656426330000|2022-06-28 14:25:30|11998.5|11997.5|11998.8|11997.8|12002.5|12001.5|11998.1|11997.1|203
1656426340000|2022-06-28 14:25:40|11998.6|11997.6|11996|11995|12000.4|11999.4|11995.3|11994.3|151
1656426350000|2022-06-28 14:25:50|11995.9|11994.9|11997.4|11996.4|11998|11997|11993.4|11992.4|145
1656426360000|2022-06-28 14:26:00|11997.3|11996.3|11994.8|11993.8|11998.8|11997.8|11994.6|11993.6|117
1656426370000|2022-06-28 14:26:10|11994.6|11993.6|11993.5|11992.5|11995.8|11994.8|11992.4|11991.4|122
1656426380000|2022-06-28 14:26:20|11993.1|11992.1|11983.6|11982.6|11993.9|11992.9|11983|11982|321
1656426390000|2022-06-28 14:26:30|11983.4|11982.4|11989.6|11988.6|11992.4|11991.4|11983.4|11982.4|158
1656426400000|2022-06-28 14:26:40|11990.3|11989.3|11991.3|11990.3|11991.8|11990.8|11987.4|11986.4|130
1656426410000|2022-06-28 14:26:50|11991.4|11990.4|11991.5|11990.5|11992.1|11991.1|11988.8|11987.8|81
1656426420000|2022-06-28 14:27:00|11991.4|11990.4|11996.4|11995.4|11996.6|11995.6|11989.6|11988.6|219
1656426430000|2022-06-28 14:27:10|11995.6|11994.6|11991.8|11990.8|11997.1|11996.1|11991.8|11990.8|193
1656426440000|2022-06-28 14:27:20|11992.1|11991.1|11994.1|11993.1|11994.1|11993.1|11990.9|11989.9|79
1656426450000|2022-06-28 14:27:30|11994|11993|11995.9|11994.9|11999.5|11998.5|11994|11993|243
1656426460000|2022-06-28 14:27:40|11995.8|11994.8|11992.5|11991.5|11996|11995|11990|11989|225
1656426470000|2022-06-28 14:27:50|11992.8|11991.8|11993.6|11992.6|11996.1|11995.1|11991.8|11990.8|90
1656426480000|2022-06-28 14:28:00|11993.3|11992.3|11991.9|11990.9|11997.1|11996.1|11991.5|11990.5|154
1656426490000|2022-06-28 14:28:10|11991.6|11990.6|11989.4|11988.4|11992.1|11991.1|11988.5|11987.5|137
1656426500000|2022-06-28 14:28:20|11989.8|11988.8|11987.5|11986.5|11992.6|11991.6|11985.5|11984.5|321
1656426510000|2022-06-28 14:28:30|11987.4|11986.4|11983.5|11982.5|11987.4|11986.4|11982.3|11981.3|243
1656426520000|2022-06-28 14:28:40|11983.3|11982.3|11986.6|11985.6|11987.3|11986.3|11982.9|11981.9|123
1656426530000|2022-06-28 14:28:50|11986.8|11985.8|11990.3|11989.3|11991.5|11990.5|11982.3|11981.3|255
1656426540000|2022-06-28 14:29:00|11990.4|11989.4|11992.5|11991.5|11992.6|11991.6|11989.9|11988.9|179
1656426550000|2022-06-28 14:29:10|11993.1|11992.1|11990.8|11989.8|11994.8|11993.8|11989.3|11988.3|181
1656426560000|2022-06-28 14:29:20|11991.1|11990.1|11985.8|11984.8|11994|11993|11985.8|11984.8|168
1656426570000|2022-06-28 14:29:30|11986|11985|11983.5|11982.5|11986.4|11985.4|11983.3|11982.3|158
1656426580000|2022-06-28 14:29:40|11983.4|11982.4|11984.9|11983.9|11986.8|11985.8|11981.4|11980.4|167
1656426590000|2022-06-28 14:29:50|11984.1|11983.1|11980.3|11979.3|11985.6|11984.6|11980.3|11979.3|171
1656426600000|2022-06-28 14:30:00|11980.4|11979.4|11980.5|11979.5|11981.3|11980.3|11975.6|11974.6|413
1656426610000|2022-06-28 14:30:10|11980.3|11979.3|11968.6|11967.6|11983.4|11982.4|11968.3|11967.3|556
1656426620000|2022-06-28 14:30:20|11969.4|11968.4|11966.3|11965.3|11969.6|11968.6|11959.9|11958.9|866
1656426630000|2022-06-28 14:30:30|11966.4|11965.4|11966.3|11965.3|11970|11969|11964.6|11963.6|281
1656426640000|2022-06-28 14:30:40|11966.5|11965.5|11963.4|11962.4|11969.6|11968.6|11960.4|11959.4|427
1656426650000|2022-06-28 14:30:50|11963.3|11962.3|11958.8|11957.8|11964.1|11963.1|11958.6|11957.6|298
1656426660000|2022-06-28 14:31:00|11958.5|11957.5|11955.8|11954.8|11958.5|11957.5|11953.3|11952.3|546
1656426670000|2022-06-28 14:31:10|11956.4|11955.4|11956.5|11955.5|11957.1|11956.1|11953.1|11952.1|563
1656426680000|2022-06-28 14:31:20|11956.6|11955.6|11953.3|11952.3|11957.1|11956.1|11952.9|11951.9|316
1656426690000|2022-06-28 14:31:30|11953.6|11952.6|11953.6|11952.6|11954.9|11953.9|11952.3|11951.3|211
1656426700000|2022-06-28 14:31:40|11953.3|11952.3|11962.4|11961.4|11962.6|11961.6|11953.1|11952.1|567
1656426710000|2022-06-28 14:31:50|11962.6|11961.6|11944.6|11943.6|11962.6|11961.6|11944.6|11943.6|1051
1656426720000|2022-06-28 14:32:00|11944.3|11943.3|11936.4|11935.4|11945.9|11944.9|11935.4|11934.4|1013
1656426730000|2022-06-28 14:32:10|11936.1|11935.1|11934.1|11933.1|11939.5|11938.5|11930.9|11929.9|793
1656426740000|2022-06-28 14:32:20|11934.4|11933.4|11928.9|11927.9|11934.9|11933.9|11928.4|11927.4|528
1656426750000|2022-06-28 14:32:30|11928|11927|11928.9|11927.9|11932.8|11931.8|11927.9|11926.9|407
1656426760000|2022-06-28 14:32:40|11928.8|11927.8|11927.9|11926.9|11930.4|11929.4|11926.6|11925.6|551
1656426770000|2022-06-28 14:32:50|11928.6|11927.6|11931.9|11930.9|11931.9|11930.9|11925.5|11924.5|1172
1656426780000|2022-06-28 14:33:00|11931.6|11930.6|11933.6|11932.6|11933.6|11932.6|11927.1|11926.1|347
1656426790000|2022-06-28 14:33:10|11933.3|11932.3|11935.9|11934.9|11937.6|11936.6|11931.5|11930.5|620
1656426800000|2022-06-28 14:33:20|11935.6|11934.6|11935.8|11934.8|11939.4|11938.4|11935.6|11934.6|422
1656426810000|2022-06-28 14:33:30|11935.6|11934.6|11934.1|11933.1|11935.6|11934.6|11931|11930|207
1656426820000|2022-06-28 14:33:40|11934.3|11933.3|11939.9|11938.9|11940.1|11939.1|11932.9|11931.9|358
1656426830000|2022-06-28 14:33:50|11939.6|11938.6|11940.5|11939.5|11942.9|11941.9|11939.6|11938.6|282
1656426840000|2022-06-28 14:34:00|11940.9|11939.9|11944|11943|11944.9|11943.9|11940.9|11939.9|305
1656426850000|2022-06-28 14:34:10|11944.1|11943.1|11944.8|11943.8|11945.6|11944.6|11943.4|11942.4|182
1656426860000|2022-06-28 14:34:20|11945|11944|11944.9|11943.9|11945.9|11944.9|11941.9|11940.9|334
1656426870000|2022-06-28 14:34:30|11945.1|11944.1|11941.9|11940.9|11946.4|11945.4|11941.6|11940.6|178
1656426880000|2022-06-28 14:34:40|11942.3|11941.3|11938.6|11937.6|11942.3|11941.3|11937.6|11936.6|194
1656426890000|2022-06-28 14:34:50|11938.8|11937.8|11932.8|11931.8|11939.9|11938.9|11932.6|11931.6|291
1656426900000|2022-06-28 14:35:00|11932.9|11931.9|11930.4|11929.4|11935.5|11934.5|11929.6|11928.6|346
1656426910000|2022-06-28 14:35:10|11930.3|11929.3|11929.6|11928.6|11932.5|11931.5|11928|11927|227
1656426920000|2022-06-28 14:35:20|11929.5|11928.5|11935.4|11934.4|11935.8|11934.8|11929.4|11928.4|214
1656426930000|2022-06-28 14:35:30|11935.5|11934.5|11939.3|11938.3|11940.9|11939.9|11935.3|11934.3|263
1656426940000|2022-06-28 14:35:40|11939.1|11938.1|11946.1|11945.1|11947.1|11946.1|11938.8|11937.8|288
1656426950000|2022-06-28 14:35:50|11946.4|11945.4|11948.5|11947.5|11948.5|11947.5|11942.5|11941.5|292
1656426960000|2022-06-28 14:36:00|11949.1|11948.1|11943.4|11942.4|11952.6|11951.6|11943.4|11942.4|526
1656426970000|2022-06-28 14:36:10|11943.6|11942.6|11946.1|11945.1|11950.3|11949.3|11943.4|11942.4|309
1656426980000|2022-06-28 14:36:20|11946.3|11945.3|11949|11948|11950.1|11949.1|11945.5|11944.5|150
1656426990000|2022-06-28 14:36:30|11949.4|11948.4|11944.4|11943.4|11949.6|11948.6|11943.8|11942.8|123
1656427000000|2022-06-28 14:36:40|11944.6|11943.6|11943.6|11942.6|11947.6|11946.6|11943.3|11942.3|129
1656427010000|2022-06-28 14:36:50|11943.8|11942.8|11943.3|11942.3|11945|11944|11941.1|11940.1|135
1656427020000|2022-06-28 14:37:00|11943|11942|11945.5|11944.5|11946.6|11945.6|11941.6|11940.6|132
1656427030000|2022-06-28 14:37:10|11945.4|11944.4|11945.6|11944.6|11947.5|11946.5|11944.3|11943.3|154
1656427040000|2022-06-28 14:37:20|11945.8|11944.8|11944.5|11943.5|11946|11945|11941.6|11940.6|118
1656427050000|2022-06-28 14:37:30|11944.3|11943.3|11946.4|11945.4|11947.5|11946.5|11944.3|11943.3|103
1656427060000|2022-06-28 14:37:40|11947.3|11946.3|11944|11943|11947.9|11946.9|11942.6|11941.6|122
1656427070000|2022-06-28 14:37:50|11943.9|11942.9|11944.5|11943.5|11947|11946|11943.3|11942.3|89
1656427080000|2022-06-28 14:38:00|11944.8|11943.8|11945.6|11944.6|11947|11946|11943.4|11942.4|175
1656427090000|2022-06-28 14:38:10|11945.5|11944.5|11954.3|11953.3|11954.3|11953.3|11943.3|11942.3|361
1656427100000|2022-06-28 14:38:20|11954.4|11953.4|11955.5|11954.5|11957.4|11956.4|11951.9|11950.9|291
1656427110000|2022-06-28 14:38:30|11955.4|11954.4|11957.1|11956.1|11957.9|11956.9|11954.9|11953.9|159
1656427120000|2022-06-28 14:38:40|11957|11956|11955.8|11954.8|11958.6|11957.6|11951.8|11950.8|345
1656427130000|2022-06-28 14:38:50|11955.9|11954.9|11954.3|11953.3|11957.8|11956.8|11954|11953|88
1656427140000|2022-06-28 14:39:00|11954|11953|11956|11955|11956.5|11955.5|11951|11950|132
1656427150000|2022-06-28 14:39:10|11955.9|11954.9|11956.1|11955.1|11957.4|11956.4|11953.6|11952.6|188
1656427160000|2022-06-28 14:39:20|11956.3|11955.3|11954.5|11953.5|11957.9|11956.9|11953.3|11952.3|153
1656427170000|2022-06-28 14:39:30|11954.6|11953.6|11954.4|11953.4|11956.5|11955.5|11953.5|11952.5|80
1656427180000|2022-06-28 14:39:40|11954.5|11953.5|11956.5|11955.5|11957|11956|11952.6|11951.6|131
1656427190000|2022-06-28 14:39:50|11956.3|11955.3|11956.6|11955.6|11958.1|11957.1|11954.9|11953.9|145
1656427200000|2022-06-28 14:40:00|11956.4|11955.4|11951.6|11950.6|11956.4|11955.4|11951.6|11950.6|277
1656427210000|2022-06-28 14:40:10|11951.5|11950.5|11949.3|11948.3|11954.4|11953.4|11949|11948|195
1656427220000|2022-06-28 14:40:20|11949.1|11948.1|11946.6|11945.6|11949.6|11948.6|11946.4|11945.4|211
1656427230000|2022-06-28 14:40:30|11946.5|11945.5|11945.9|11944.9|11949.3|11948.3|11944.9|11943.9|199
1656427240000|2022-06-28 14:40:40|11946.3|11945.3|11944.6|11943.6|11952.1|11951.1|11944.6|11943.6|140
1656427250000|2022-06-28 14:40:50|11945|11944|11944.6|11943.6|11949.1|11948.1|11944.6|11943.6|143
1656427260000|2022-06-28 14:41:00|11944.9|11943.9|11946.4|11945.4|11947.6|11946.6|11944.5|11943.5|157
1656427270000|2022-06-28 14:41:10|11946.3|11945.3|11946.3|11945.3|11947|11946|11944.9|11943.9|104
1656427280000|2022-06-28 14:41:20|11946.4|11945.4|11949.5|11948.5|11949.5|11948.5|11945.1|11944.1|88
1656427290000|2022-06-28 14:41:30|11949.9|11948.9|11952.9|11951.9|11952.9|11951.9|11948|11947|158
1656427300000|2022-06-28 14:41:40|11953.4|11952.4|11948.4|11947.4|11953.6|11952.6|11947.8|11946.8|113
1656427310000|2022-06-28 14:41:50|11948.6|11947.6|11946.1|11945.1|11949.9|11948.9|11945.5|11944.5|114
1656427320000|2022-06-28 14:42:00|11946|11945|11940.4|11939.4|11947.1|11946.1|11939.8|11938.8|324
1656427330000|2022-06-28 14:42:10|11940.6|11939.6|11932.9|11931.9|11941.5|11940.5|11932.9|11931.9|371
1656427340000|2022-06-28 14:42:20|11932.3|11931.3|11928.9|11927.9|11933.5|11932.5|11928.4|11927.4|300
1656427350000|2022-06-28 14:42:30|11929.9|11928.9|11925.6|11924.6|11929.9|11928.9|11923.6|11922.6|448
1656427360000|2022-06-28 14:42:40|11925.4|11924.4|11929.6|11928.6|11931|11930|11925.3|11924.3|278
1656427370000|2022-06-28 14:42:50|11929.9|11928.9|11938.3|11937.3|11939.9|11938.9|11929.9|11928.9|277
1656427380000|2022-06-28 14:43:00|11938.4|11937.4|11941.1|11940.1|11941.4|11940.4|11936.9|11935.9|314
1656427390000|2022-06-28 14:43:10|11941|11940|11940.8|11939.8|11944.1|11943.1|11939.9|11938.9|272
1656427400000|2022-06-28 14:43:20|11940.9|11939.9|11942.3|11941.3|11943.8|11942.8|11940.4|11939.4|131
1656427410000|2022-06-28 14:43:30|11942|11941|11947.1|11946.1|11947.6|11946.6|11942|11941|334
1656427420000|2022-06-28 14:43:40|11947.3|11946.3|11951.4|11950.4|11952.5|11951.5|11947.1|11946.1|399
1656427430000|2022-06-28 14:43:50|11951.1|11950.1|11945.9|11944.9|11951.4|11950.4|11944.4|11943.4|219
1656427440000|2022-06-28 14:44:00|11945.6|11944.6|11945.9|11944.9|11949.9|11948.9|11944.8|11943.8|116
1656427450000|2022-06-28 14:44:10|11946|11945|11945.6|11944.6|11946.1|11945.1|11943.1|11942.1|108
1656427460000|2022-06-28 14:44:20|11945.5|11944.5|11945.8|11944.8|11946.3|11945.3|11941.9|11940.9|87
1656427470000|2022-06-28 14:44:30|11945.6|11944.6|11950.6|11949.6|11950.6|11949.6|11944.4|11943.4|130
1656427480000|2022-06-28 14:44:40|11950.8|11949.8|11953.3|11952.3|11956.1|11955.1|11950.8|11949.8|275
1656427490000|2022-06-28 14:44:50|11953|11952|11952.1|11951.1|11955|11954|11951.6|11950.6|125
1656427500000|2022-06-28 14:45:00|11952|11951|11949.6|11948.6|11953.3|11952.3|11946.6|11945.6|226
1656427510000|2022-06-28 14:45:10|11949.4|11948.4|11947.3|11946.3|11951.1|11950.1|11945.4|11944.4|244
1656427520000|2022-06-28 14:45:20|11947.4|11946.4|11942.8|11941.8|11947.5|11946.5|11942.6|11941.6|152
1656427530000|2022-06-28 14:45:30|11942.9|11941.9|11945|11944|11945|11944|11941.8|11940.8|140
1656427540000|2022-06-28 14:45:40|11944.8|11943.8|11942.1|11941.1|11947.8|11946.8|11942.1|11941.1|102
1656427550000|2022-06-28 14:45:50|11942.3|11941.3|11941.6|11940.6|11943.8|11942.8|11941.1|11940.1|120
1656427560000|2022-06-28 14:46:00|11940.5|11939.5|11938.1|11937.1|11940.6|11939.6|11935.8|11934.8|344
1656427570000|2022-06-28 14:46:10|11937.8|11936.8|11933.6|11932.6|11939.6|11938.6|11933.1|11932.1|357
1656427580000|2022-06-28 14:46:20|11934.1|11933.1|11933.9|11932.9|11935.3|11934.3|11932|11931|172
1656427590000|2022-06-28 14:46:30|11933.8|11932.8|11930.4|11929.4|11933.9|11932.9|11929.8|11928.8|260
1656427600000|2022-06-28 14:46:40|11930.3|11929.3|11918.1|11917.1|11930.9|11929.9|11917.3|11916.3|703
1656427610000|2022-06-28 14:46:50|11918.4|11917.4|11914.4|11913.4|11920.4|11919.4|11911.1|11910.1|1417
1656427620000|2022-06-28 14:47:00|11913.6|11912.6|11912.5|11911.5|11913.6|11912.6|11910.5|11909.5|440
1656427630000|2022-06-28 14:47:10|11913.6|11912.6|11920.1|11919.1|11920.4|11919.4|11912.4|11911.4|450
1656427640000|2022-06-28 14:47:20|11920|11919|11917.9|11916.9|11921.4|11920.4|11917.9|11916.9|219
1656427650000|2022-06-28 14:47:30|11918.1|11917.1|11914.1|11913.1|11920.9|11919.9|11913.8|11912.8|190
1656427660000|2022-06-28 14:47:40|11914|11913|11914.9|11913.9|11916.1|11915.1|11912.8|11911.8|117
1656427670000|2022-06-28 14:47:50|11915|11914|11910.4|11909.4|11915|11914|11909.9|11908.9|203
1656427680000|2022-06-28 14:48:00|11911.1|11910.1|11910.3|11909.3|11912.6|11911.6|11909.4|11908.4|306
1656427690000|2022-06-28 14:48:10|11910.1|11909.1|11917|11916|11917.9|11916.9|11910|11909|359
1656427700000|2022-06-28 14:48:20|11917.4|11916.4|11913|11912|11918.4|11917.4|11912.5|11911.5|229
1656427710000|2022-06-28 14:48:30|11913.3|11912.3|11913.9|11912.9|11916.6|11915.6|11913.3|11912.3|139
1656427720000|2022-06-28 14:48:40|11913.8|11912.8|11912.4|11911.4|11915.4|11914.4|11912.1|11911.1|133
1656427730000|2022-06-28 14:48:50|11912.1|11911.1|11921.6|11920.6|11921.6|11920.6|11912.1|11911.1|298
1656427740000|2022-06-28 14:49:00|11921.8|11920.8|11925.4|11924.4|11925.9|11924.9|11921.4|11920.4|399
1656427750000|2022-06-28 14:49:10|11925.5|11924.5|11927.8|11926.8|11927.9|11926.9|11924.3|11923.3|300
1656427760000|2022-06-28 14:49:20|11927.6|11926.6|11929.1|11928.1|11932.9|11931.9|11927.6|11926.6|327
1656427770000|2022-06-28 14:49:30|11929.5|11928.5|11930.5|11929.5|11932.1|11931.1|11929.5|11928.5|224
1656427780000|2022-06-28 14:49:40|11930.8|11929.8|11924.6|11923.6|11931.3|11930.3|11924.6|11923.6|214
1656427790000|2022-06-28 14:49:50|11924.8|11923.8|11921.9|11920.9|11926|11925|11918|11917|390
1656427800000|2022-06-28 14:50:00|11921.3|11920.3|11920.4|11919.4|11924.4|11923.4|11918.5|11917.5|226
1656427810000|2022-06-28 14:50:10|11920.3|11919.3|11918.3|11917.3|11920.5|11919.5|11915.9|11914.9|162
1656427820000|2022-06-28 14:50:20|11918.4|11917.4|11925|11924|11925|11924|11917.4|11916.4|181
1656427830000|2022-06-28 14:50:30|11924.9|11923.9|11927.3|11926.3|11928.1|11927.1|11921.8|11920.8|171
1656427840000|2022-06-28 14:50:40|11927.1|11926.1|11928.6|11927.6|11928.8|11927.8|11924.8|11923.8|139
1656427850000|2022-06-28 14:50:50|11928.8|11927.8|11926.4|11925.4|11929.4|11928.4|11925.6|11924.6|193
1656427860000|2022-06-28 14:51:00|11926.3|11925.3|11926.8|11925.8|11929.1|11928.1|11925.3|11924.3|143
1656427870000|2022-06-28 14:51:10|11926.9|11925.9|11928.5|11927.5|11931|11930|11926|11925|99
1656427880000|2022-06-28 14:51:20|11928.3|11927.3|11922.5|11921.5|11928.5|11927.5|11921.6|11920.6|130
1656427890000|2022-06-28 14:51:30|11922.3|11921.3|11921.3|11920.3|11923.8|11922.8|11921|11920|76
1656427900000|2022-06-28 14:51:40|11921.1|11920.1|11920.6|11919.6|11922.1|11921.1|11919.5|11918.5|108
1656427910000|2022-06-28 14:51:50|11919.9|11918.9|11918.4|11917.4|11922.5|11921.5|11917.8|11916.8|232
1656427920000|2022-06-28 14:52:00|11917|11916|11916.3|11915.3|11918.3|11917.3|11912.9|11911.9|265
1656427930000|2022-06-28 14:52:10|11916.5|11915.5|11911.5|11910.5|11916.6|11915.6|11911.5|11910.5|175
1656427940000|2022-06-28 14:52:20|11911.4|11910.4|11907.4|11906.4|11911.4|11910.4|11906.6|11905.6|409
1656427950000|2022-06-28 14:52:30|11907|11906|11922.3|11921.3|11922.9|11921.9|11906.9|11905.9|431
1656427960000|2022-06-28 14:52:40|11922.4|11921.4|11923.6|11922.6|11925.6|11924.6|11922|11921|224
1656427970000|2022-06-28 14:52:50|11923.4|11922.4|11918.4|11917.4|11925.6|11924.6|11918.3|11917.3|114
1656427980000|2022-06-28 14:53:00|11917|11916|11917.8|11916.8|11918|11917|11913.5|11912.5|123
1656427990000|2022-06-28 14:53:10|11918.4|11917.4|11917.3|11916.3|11920.5|11919.5|11916|11915|80
1656428000000|2022-06-28 14:53:20|11917.5|11916.5|11913.9|11912.9|11917.5|11916.5|11913.5|11912.5|100
1656428010000|2022-06-28 14:53:30|11914|11913|11906.6|11905.6|11915.6|11914.6|11906.6|11905.6|181
1656428020000|2022-06-28 14:53:40|11906.9|11905.9|11904.4|11903.4|11907.3|11906.3|11904.1|11903.1|529
1656428030000|2022-06-28 14:53:50|11904.9|11903.9|11903.9|11902.9|11909.4|11908.4|11902.6|11901.6|285
1656428040000|2022-06-28 14:54:00|11903.8|11902.8|11904.4|11903.4|11909.1|11908.1|11902.1|11901.1|235
1656428050000|2022-06-28 14:54:10|11903.6|11902.6|11905.8|11904.8|11906.1|11905.1|11902.1|11901.1|149
1656428060000|2022-06-28 14:54:20|11905.4|11904.4|11908.8|11907.8|11909.1|11908.1|11903.8|11902.8|225
1656428070000|2022-06-28 14:54:30|11908.5|11907.5|11908.5|11907.5|11909.9|11908.9|11906.1|11905.1|172
1656428080000|2022-06-28 14:54:40|11908.6|11907.6|11910.3|11909.3|11912.5|11911.5|11908.4|11907.4|316
1656428090000|2022-06-28 14:54:50|11911.5|11910.5|11911.6|11910.6|11912.6|11911.6|11910.3|11909.3|171
1656428100000|2022-06-28 14:55:00|11910.6|11909.6|11915.1|11914.1|11917.1|11916.1|11909.9|11908.9|300
1656428110000|2022-06-28 14:55:10|11915.3|11914.3|11918.6|11917.6|11919|11918|11914.8|11913.8|237
1656428120000|2022-06-28 14:55:20|11918.5|11917.5|11921.5|11920.5|11922.6|11921.6|11918.4|11917.4|251
1656428130000|2022-06-28 14:55:30|11921.4|11920.4|11921.6|11920.6|11922.9|11921.9|11919.5|11918.5|271
1656428140000|2022-06-28 14:55:40|11921.9|11920.9|11917.1|11916.1|11922|11921|11916.6|11915.6|218
1656428150000|2022-06-28 14:55:50|11917.5|11916.5|11919|11918|11919.8|11918.8|11915|11914|120
1656428160000|2022-06-28 14:56:00|11919.1|11918.1|11921.5|11920.5|11922|11921|11919|11918|129
1656428170000|2022-06-28 14:56:10|11921.6|11920.6|11921.6|11920.6|11922.8|11921.8|11920.1|11919.1|110
1656428180000|2022-06-28 14:56:20|11921.5|11920.5|11921.9|11920.9|11922.3|11921.3|11917.8|11916.8|228
1656428190000|2022-06-28 14:56:30|11921.8|11920.8|11925.6|11924.6|11927.3|11926.3|11921.5|11920.5|336
1656428200000|2022-06-28 14:56:40|11925.5|11924.5|11926.3|11925.3|11927.9|11926.9|11923.9|11922.9|207
1656428210000|2022-06-28 14:56:50|11926.1|11925.1|11927.9|11926.9|11934.4|11933.4|11925.6|11924.6|647
1656428220000|2022-06-28 14:57:00|11928.1|11927.1|11933.5|11932.5|11934.3|11933.3|11927.9|11926.9|255
1656428230000|2022-06-28 14:57:10|11933.6|11932.6|11933|11932|11937.1|11936.1|11932.1|11931.1|286
1656428240000|2022-06-28 14:57:20|11933.1|11932.1|11931.3|11930.3|11933.5|11932.5|11929.1|11928.1|191
1656428250000|2022-06-28 14:57:30|11931|11930|11935.1|11934.1|11935.5|11934.5|11931|11930|126
1656428260000|2022-06-28 14:57:40|11935|11934|11932.4|11931.4|11936.1|11935.1|11931.9|11930.9|119
1656428270000|2022-06-28 14:57:50|11932.5|11931.5|11931.3|11930.3|11932.5|11931.5|11929.3|11928.3|88
1656428280000|2022-06-28 14:58:00|11931.5|11930.5|11935.5|11934.5|11935.5|11934.5|11930.3|11929.3|165
1656428290000|2022-06-28 14:58:10|11935.8|11934.8|11933.8|11932.8|11936.1|11935.1|11931.4|11930.4|160
1656428300000|2022-06-28 14:58:20|11933.9|11932.9|11937.4|11936.4|11939.4|11938.4|11933.8|11932.8|319
1656428310000|2022-06-28 14:58:30|11937.3|11936.3|11933.8|11932.8|11938.3|11937.3|11932.1|11931.1|190
1656428320000|2022-06-28 14:58:40|11934|11933|11936.8|11935.8|11936.9|11935.9|11932.8|11931.8|127
1656428330000|2022-06-28 14:58:50|11936.5|11935.5|11934.6|11933.6|11936.8|11935.8|11933.9|11932.9|86
1656428340000|2022-06-28 14:59:00|11934.9|11933.9|11937.3|11936.3|11938.1|11937.1|11934.5|11933.5|111
1656428350000|2022-06-28 14:59:10|11937.4|11936.4|11933|11932|11937.4|11936.4|11931.9|11930.9|136
1656428360000|2022-06-28 14:59:20|11932.9|11931.9|11930.3|11929.3|11933.5|11932.5|11929.8|11928.8|88
1656428370000|2022-06-28 14:59:30|11930.1|11929.1|11934.9|11933.9|11935.4|11934.4|11928.5|11927.5|155
1656428380000|2022-06-28 14:59:40|11934.4|11933.4|11935.4|11934.4|11936.6|11935.6|11934.1|11933.1|112
1656428390000|2022-06-28 14:59:50|11935.3|11934.3|11936.8|11935.8|11937.9|11936.9|11933.8|11932.8|114
1656428400000|2022-06-28 15:00:00|11936.6|11935.6|11932.9|11931.9|11936.6|11935.6|11928.4|11927.4|267
1656428410000|2022-06-28 15:00:10|11933.4|11932.4|11930|11929|11937.3|11936.3|11930|11929|173
1656428420000|2022-06-28 15:00:20|11930.1|11929.1|11931|11930|11933|11932|11927.1|11926.1|200
1656428430000|2022-06-28 15:00:30|11929.9|11928.9|11928.8|11927.8|11930.5|11929.5|11924.3|11923.3|191
1656428440000|2022-06-28 15:00:40|11928.6|11927.6|11927|11926|11931.8|11930.8|11927|11926|104
1656428450000|2022-06-28 15:00:50|11925.8|11924.8|11931.8|11930.8|11932.1|11931.1|11924.1|11923.1|135
1656428460000|2022-06-28 15:01:00|11931.6|11930.6|11937.9|11936.9|11940.1|11939.1|11930.9|11929.9|336
1656428470000|2022-06-28 15:01:10|11938.3|11937.3|11938|11937|11940.1|11939.1|11935.4|11934.4|267
1656428480000|2022-06-28 15:01:20|11938.1|11937.1|11928.4|11927.4|11938.1|11937.1|11928.4|11927.4|224
1656428490000|2022-06-28 15:01:30|11928|11927|11919.1|11918.1|11928.5|11927.5|11919.1|11918.1|345
1656428500000|2022-06-28 15:01:40|11919|11918|11921.8|11920.8|11926.8|11925.8|11918.4|11917.4|242
1656428510000|2022-06-28 15:01:50|11922|11921|11926.5|11925.5|11926.6|11925.6|11920|11919|208
1656428520000|2022-06-28 15:02:00|11926.4|11925.4|11926.1|11925.1|11928.8|11927.8|11923.4|11922.4|187
1656428530000|2022-06-28 15:02:10|11926.3|11925.3|11925.3|11924.3|11927|11926|11923.1|11922.1|157
1656428540000|2022-06-28 15:02:20|11925.1|11924.1|11926.6|11925.6|11927.4|11926.4|11924|11923|83
1656428550000|2022-06-28 15:02:30|11926.8|11925.8|11924.8|11923.8|11927|11926|11924|11923|94
1656428560000|2022-06-28 15:02:40|11924.9|11923.9|11929.6|11928.6|11930.6|11929.6|11924.5|11923.5|139
1656428570000|2022-06-28 15:02:50|11929.4|11928.4|11933.3|11932.3|11934.4|11933.4|11929.4|11928.4|157
1656428580000|2022-06-28 15:03:00|11933|11932|11932.8|11931.8|11934.4|11933.4|11930.4|11929.4|140
1656428590000|2022-06-28 15:03:10|11932.9|11931.9|11932.4|11931.4|11933|11932|11928.9|11927.9|142
1656428600000|2022-06-28 15:03:20|11932.5|11931.5|11933.5|11932.5|11934.4|11933.4|11932|11931|77
1656428610000|2022-06-28 15:03:30|11933.1|11932.1|11938.5|11937.5|11939.5|11938.5|11933.1|11932.1|314
1656428620000|2022-06-28 15:03:40|11938.8|11937.8|11941.8|11940.8|11943.5|11942.5|11937.1|11936.1|331
1656428630000|2022-06-28 15:03:50|11942.1|11941.1|11941|11940|11945.4|11944.4|11939.3|11938.3|204
1656428640000|2022-06-28 15:04:00|11940.6|11939.6|11939.8|11938.8|11943.9|11942.9|11939.1|11938.1|189
1656428650000|2022-06-28 15:04:10|11939.9|11938.9|11941.8|11940.8|11941.8|11940.8|11938.8|11937.8|79
1656428660000|2022-06-28 15:04:20|11942.1|11941.1|11947.3|11946.3|11947.4|11946.4|11940.4|11939.4|274
1656428670000|2022-06-28 15:04:30|11947.8|11946.8|11941.8|11940.8|11948.3|11947.3|11941.1|11940.1|352
1656428680000|2022-06-28 15:04:40|11941.6|11940.6|11935|11934|11944.5|11943.5|11933.1|11932.1|593
1656428690000|2022-06-28 15:04:50|11934.9|11933.9|11938.3|11937.3|11938.8|11937.8|11934.4|11933.4|266
1656428700000|2022-06-28 15:05:00|11938|11937|11935.4|11934.4|11939.1|11938.1|11934.1|11933.1|321
1656428710000|2022-06-28 15:05:10|11935.6|11934.6|11934.6|11933.6|11940.1|11939.1|11934.4|11933.4|165
1656428720000|2022-06-28 15:05:20|11934.5|11933.5|11937|11936|11937.8|11936.8|11933.9|11932.9|99
1656428730000|2022-06-28 15:05:30|11936.9|11935.9|11939.5|11938.5|11939.5|11938.5|11934.4|11933.4|105
1656428740000|2022-06-28 15:05:40|11939.6|11938.6|11940.6|11939.6|11941.6|11940.6|11939.3|11938.3|86
1656428750000|2022-06-28 15:05:50|11940.5|11939.5|11937.8|11936.8|11941|11940|11937.4|11936.4|133
1656428760000|2022-06-28 15:06:00|11937.9|11936.9|11937|11936|11937.9|11936.9|11933.5|11932.5|155
1656428770000|2022-06-28 15:06:10|11936.9|11935.9|11931.8|11930.8|11937|11936|11931.4|11930.4|86
1656428780000|2022-06-28 15:06:20|11931.5|11930.5|11933.1|11932.1|11934.4|11933.4|11928.8|11927.8|240
1656428790000|2022-06-28 15:06:30|11933.5|11932.5|11934.1|11933.1|11936.8|11935.8|11933.3|11932.3|177
1656428800000|2022-06-28 15:06:40|11934.3|11933.3|11939.4|11938.4|11939.6|11938.6|11934|11933|132
1656428810000|2022-06-28 15:06:50|11939.5|11938.5|11940|11939|11940.9|11939.9|11938|11937|139
1656428820000|2022-06-28 15:07:00|11939.9|11938.9|11936.9|11935.9|11940.4|11939.4|11936.9|11935.9|99
1656428830000|2022-06-28 15:07:10|11937|11936|11936.6|11935.6|11939.1|11938.1|11936.3|11935.3|59
1656428840000|2022-06-28 15:07:20|11937.4|11936.4|11937.9|11936.9|11938|11937|11935.9|11934.9|52
1656428850000|2022-06-28 15:07:30|11937.5|11936.5|11936.3|11935.3|11938.1|11937.1|11936|11935|76
1656428860000|2022-06-28 15:07:40|11936.5|11935.5|11934.8|11933.8|11937.3|11936.3|11933.5|11932.5|133
1656428870000|2022-06-28 15:07:50|11934.6|11933.6|11935.6|11934.6|11938.1|11937.1|11934.4|11933.4|68
1656428880000|2022-06-28 15:08:00|11935.8|11934.8|11933.6|11932.6|11935.8|11934.8|11933|11932|148
1656428890000|2022-06-28 15:08:10|11933.5|11932.5|11934.8|11933.8|11936.5|11935.5|11933.4|11932.4|76
1656428900000|2022-06-28 15:08:20|11934.9|11933.9|11934|11933|11935.5|11934.5|11933|11932|62
1656428910000|2022-06-28 15:08:30|11933.8|11932.8|11934.8|11933.8|11935|11934|11930.6|11929.6|226
1656428920000|2022-06-28 15:08:40|11934.9|11933.9|11937.4|11936.4|11938.6|11937.6|11934.8|11933.8|146
1656428930000|2022-06-28 15:08:50|11937.3|11936.3|11936.9|11935.9|11938.1|11937.1|11935.5|11934.5|55
1656428940000|2022-06-28 15:09:00|11937|11936|11931.4|11930.4|11937|11936|11931.4|11930.4|119
1656428950000|2022-06-28 15:09:10|11931.5|11930.5|11933.1|11932.1|11935.3|11934.3|11931.1|11930.1|122
1656428960000|2022-06-28 15:09:20|11933|11932|11928.1|11927.1|11933.1|11932.1|11926.6|11925.6|235
1656428970000|2022-06-28 15:09:30|11928|11927|11922.6|11921.6|11928.3|11927.3|11922.6|11921.6|173
1656428980000|2022-06-28 15:09:40|11923.3|11922.3|11920.3|11919.3|11924|11923|11919.4|11918.4|272
1656428990000|2022-06-28 15:09:50|11920.4|11919.4|11925.8|11924.8|11925.8|11924.8|11917.9|11916.9|275
1656429000000|2022-06-28 15:10:00|11925.9|11924.9|11921.9|11920.9|11927|11926|11921|11920|161
1656429010000|2022-06-28 15:10:10|11921.1|11920.1|11914.4|11913.4|11921.1|11920.1|11912.6|11911.6|550
1656429020000|2022-06-28 15:10:20|11914.5|11913.5|11918.6|11917.6|11919.1|11918.1|11913.8|11912.8|331
1656429030000|2022-06-28 15:10:30|11918.8|11917.8|11915.4|11914.4|11918.8|11917.8|11912.8|11911.8|165
1656429040000|2022-06-28 15:10:40|11915.3|11914.3|11919.9|11918.9|11920.6|11919.6|11915.3|11914.3|133
1656429050000|2022-06-28 15:10:50|11920|11919|11918.9|11917.9|11921|11920|11918.1|11917.1|74
1656429060000|2022-06-28 15:11:00|11918.5|11917.5|11918.1|11917.1|11920.9|11919.9|11918|11917|156
1656429070000|2022-06-28 15:11:10|11918|11917|11922.8|11921.8|11922.9|11921.9|11916.6|11915.6|124
1656429080000|2022-06-28 15:11:20|11922.6|11921.6|11932|11931|11932.5|11931.5|11922.3|11921.3|301
1656429090000|2022-06-28 15:11:30|11931.9|11930.9|11931.3|11930.3|11933.8|11932.8|11929.3|11928.3|191
1656429100000|2022-06-28 15:11:40|11930.9|11929.9|11934.1|11933.1|11935.8|11934.8|11928.8|11927.8|185
1656429110000|2022-06-28 15:11:50|11934.6|11933.6|11931.9|11930.9|11936.3|11935.3|11929.6|11928.6|242
1656429120000|2022-06-28 15:12:00|11931.5|11930.5|11929.3|11928.3|11933.6|11932.6|11928.6|11927.6|155
1656429130000|2022-06-28 15:12:10|11928.9|11927.9|11925.4|11924.4|11929.4|11928.4|11925.4|11924.4|217
1656429140000|2022-06-28 15:12:20|11925.5|11924.5|11925|11924|11927.5|11926.5|11923.8|11922.8|120
1656429150000|2022-06-28 15:12:30|11924.9|11923.9|11921.9|11920.9|11925|11924|11921.8|11920.8|155
1656429160000|2022-06-28 15:12:40|11922.3|11921.3|11921.1|11920.1|11924.4|11923.4|11921.1|11920.1|109
1656429170000|2022-06-28 15:12:50|11921|11920|11926.9|11925.9|11927.1|11926.1|11920.6|11919.6|112
1656429180000|2022-06-28 15:13:00|11926.8|11925.8|11924.1|11923.1|11926.8|11925.8|11922.9|11921.9|106
1656429190000|2022-06-28 15:13:10|11924|11923|11920.1|11919.1|11924|11923|11918.4|11917.4|123
1656429200000|2022-06-28 15:13:20|11919.9|11918.9|11923.4|11922.4|11923.8|11922.8|11919.6|11918.6|131
1656429210000|2022-06-28 15:13:30|11923.3|11922.3|11927.8|11926.8|11929|11928|11922.1|11921.1|189
1656429220000|2022-06-28 15:13:40|11928|11927|11924.8|11923.8|11929.5|11928.5|11924.8|11923.8|188
1656429230000|2022-06-28 15:13:50|11925.1|11924.1|11922.9|11921.9|11925.1|11924.1|11922.5|11921.5|91
1656429240000|2022-06-28 15:14:00|11924.3|11923.3|11922.8|11921.8|11925.4|11924.4|11921.1|11920.1|108
1656429250000|2022-06-28 15:14:10|11922.3|11921.3|11921.8|11920.8|11922.3|11921.3|11918.9|11917.9|121
1656429260000|2022-06-28 15:14:20|11921.9|11920.9|11929.3|11928.3|11929.5|11928.5|11921.4|11920.4|157
1656429270000|2022-06-28 15:14:30|11928.5|11927.5|11926.4|11925.4|11930.5|11929.5|11925|11924|145
1656429280000|2022-06-28 15:14:40|11926.5|11925.5|11927.9|11926.9|11928.3|11927.3|11925.4|11924.4|147
1656429290000|2022-06-28 15:14:50|11927.8|11926.8|11924.3|11923.3|11927.8|11926.8|11923.6|11922.6|88
1656429300000|2022-06-28 15:15:00|11924.1|11923.1|11921.6|11920.6|11926.6|11925.6|11921.6|11920.6|102
1656429310000|2022-06-28 15:15:10|11921.4|11920.4|11915.8|11914.8|11922.8|11921.8|11915.5|11914.5|266
1656429320000|2022-06-28 15:15:20|11915.6|11914.6|11912|11911|11916.5|11915.5|11910.1|11909.1|357
1656429330000|2022-06-28 15:15:30|11911.8|11910.8|11908.6|11907.6|11911.9|11910.9|11907.6|11906.6|311
1656429340000|2022-06-28 15:15:40|11908.3|11907.3|11907|11906|11908.9|11907.9|11906.6|11905.6|166
1656429350000|2022-06-28 15:15:50|11906.9|11905.9|11916.5|11915.5|11916.9|11915.9|11906.9|11905.9|199
1656429360000|2022-06-28 15:16:00|11915.6|11914.6|11914.6|11913.6|11918|11917|11912.4|11911.4|218
1656429370000|2022-06-28 15:16:10|11914.8|11913.8|11909.1|11908.1|11916.3|11915.3|11909|11908|178
1656429380000|2022-06-28 15:16:20|11908.3|11907.3|11906.1|11905.1|11909.1|11908.1|11905|11904|251
1656429390000|2022-06-28 15:16:30|11906.3|11905.3|11905.3|11904.3|11907.4|11906.4|11904|11903|215
1656429400000|2022-06-28 15:16:40|11905.1|11904.1|11910.1|11909.1|11910.3|11909.3|11904.3|11903.3|193
1656429410000|2022-06-28 15:16:50|11910.3|11909.3|11912.9|11911.9|11914.3|11913.3|11910.3|11909.3|132
1656429420000|2022-06-28 15:17:00|11913.3|11912.3|11908.6|11907.6|11916.1|11915.1|11908.6|11907.6|155
1656429430000|2022-06-28 15:17:10|11908.1|11907.1|11908.9|11907.9|11909|11908|11906.1|11905.1|163
1656429440000|2022-06-28 15:17:20|11908.6|11907.6|11912|11911|11912|11911|11908.3|11907.3|101
1656429450000|2022-06-28 15:17:30|11912.1|11911.1|11905.9|11904.9|11913|11912|11905.8|11904.8|115
1656429460000|2022-06-28 15:17:40|11906|11905|11907.1|11906.1|11907.6|11906.6|11904.1|11903.1|103
1656429470000|2022-06-28 15:17:50|11907|11906|11896.9|11895.9|11907|11906|11896|11895|590
1656429480000|2022-06-28 15:18:00|11896.8|11895.8|11896.3|11895.3|11899.4|11898.4|11894.4|11893.4|401
1656429490000|2022-06-28 15:18:10|11896|11895|11898.4|11897.4|11898.9|11897.9|11895.4|11894.4|208
1656429500000|2022-06-28 15:18:20|11898.5|11897.5|11900.5|11899.5|11902.4|11901.4|11898.3|11897.3|178
1656429510000|2022-06-28 15:18:30|11900.4|11899.4|11897.6|11896.6|11900.8|11899.8|11897.4|11896.4|187
1656429520000|2022-06-28 15:18:40|11897.5|11896.5|11904.4|11903.4|11904.4|11903.4|11896.9|11895.9|191
1656429530000|2022-06-28 15:18:50|11904.3|11903.3|11907.4|11906.4|11907.4|11906.4|11902.3|11901.3|175
1656429540000|2022-06-28 15:19:00|11907.1|11906.1|11902.1|11901.1|11908|11907|11901.4|11900.4|201
1656429550000|2022-06-28 15:19:10|11902.5|11901.5|11899.6|11898.6|11906.3|11905.3|11899.6|11898.6|128
1656429560000|2022-06-28 15:19:20|11899.5|11898.5|11897.5|11896.5|11899.6|11898.6|11897.3|11896.3|131
1656429570000|2022-06-28 15:19:30|11897.9|11896.9|11895.3|11894.3|11898.3|11897.3|11894.6|11893.6|193
1656429580000|2022-06-28 15:19:40|11895.4|11894.4|11898|11897|11902.4|11901.4|11895|11894|159
1656429590000|2022-06-28 15:19:50|11897.8|11896.8|11896.6|11895.6|11898.8|11897.8|11896.4|11895.4|110
1656429600000|2022-06-28 15:20:00|11896.5|11895.5|11903.1|11902.1|11903.1|11902.1|11894.6|11893.6|185
1656429610000|2022-06-28 15:20:10|11903.3|11902.3|11901.3|11900.3|11904|11903|11899.4|11898.4|165
1656429620000|2022-06-28 15:20:20|11902.4|11901.4|11899.3|11898.3|11902.4|11901.4|11895.5|11894.5|137
1656429630000|2022-06-28 15:20:30|11898.8|11897.8|11900.4|11899.4|11900.5|11899.5|11897.9|11896.9|103
1656429640000|2022-06-28 15:20:40|11899.8|11898.8|11896.4|11895.4|11900.5|11899.5|11895.5|11894.5|130
1656429650000|2022-06-28 15:20:50|11896.5|11895.5|11893.1|11892.1|11896.6|11895.6|11889.5|11888.5|471
1656429660000|2022-06-28 15:21:00|11892.4|11891.4|11889|11888|11892.5|11891.5|11888.9|11887.9|248
1656429670000|2022-06-28 15:21:10|11888.9|11887.9|11883.8|11882.8|11889.1|11888.1|11883.1|11882.1|530
1656429680000|2022-06-28 15:21:20|11884.4|11883.4|11881.1|11880.1|11884.9|11883.9|11880.3|11879.3|366
1656429690000|2022-06-28 15:21:30|11880.4|11879.4|11879.3|11878.3|11881.4|11880.4|11877.9|11876.9|448
1656429700000|2022-06-28 15:21:40|11879.1|11878.1|11879.4|11878.4|11880.6|11879.6|11878.1|11877.1|162
1656429710000|2022-06-28 15:21:50|11879.5|11878.5|11880.4|11879.4|11881.3|11880.3|11878.1|11877.1|181
1656429720000|2022-06-28 15:22:00|11880.1|11879.1|11875.1|11874.1|11881.1|11880.1|11875.1|11874.1|329
1656429730000|2022-06-28 15:22:10|11875.9|11874.9|11876.4|11875.4|11878.5|11877.5|11875.1|11874.1|341
1656429740000|2022-06-28 15:22:20|11875.6|11874.6|11875.9|11874.9|11877|11876|11874.5|11873.5|297
1656429750000|2022-06-28 15:22:30|11875.8|11874.8|11881.6|11880.6|11881.6|11880.6|11874.6|11873.6|253
1656429760000|2022-06-28 15:22:40|11881.8|11880.8|11876.6|11875.6|11882.1|11881.1|11876.3|11875.3|161
1656429770000|2022-06-28 15:22:50|11876.8|11875.8|11875.1|11874.1|11878.8|11877.8|11875.1|11874.1|224
1656429780000|2022-06-28 15:23:00|11875.4|11874.4|11873.3|11872.3|11876.4|11875.4|11872.4|11871.4|301
1656429790000|2022-06-28 15:23:10|11873.4|11872.4|11867.6|11866.6|11873.4|11872.4|11866.1|11865.1|886
1656429800000|2022-06-28 15:23:20|11867.9|11866.9|11866|11865|11868.4|11867.4|11864.5|11863.5|407
1656429810000|2022-06-28 15:23:30|11865.6|11864.6|11867.4|11866.4|11868.1|11867.1|11865.6|11864.6|196
1656429820000|2022-06-28 15:23:40|11867.1|11866.1|11867.9|11866.9|11871.1|11870.1|11867.1|11866.1|283
1656429830000|2022-06-28 15:23:50|11867.8|11866.8|11866.1|11865.1|11868.4|11867.4|11863.4|11862.4|423
1656429840000|2022-06-28 15:24:00|11866|11865|11865.1|11864.1|11868.1|11867.1|11865|11864|283
1656429850000|2022-06-28 15:24:10|11865.4|11864.4|11866.6|11865.6|11867.8|11866.8|11864.9|11863.9|238
1656429860000|2022-06-28 15:24:20|11866.9|11865.9|11866.4|11865.4|11868.6|11867.6|11864.9|11863.9|226
1656429870000|2022-06-28 15:24:30|11866.6|11865.6|11864.8|11863.8|11866.9|11865.9|11864.1|11863.1|101
1656429880000|2022-06-28 15:24:40|11864.6|11863.6|11862.9|11861.9|11865.1|11864.1|11862.6|11861.6|305
1656429890000|2022-06-28 15:24:50|11863.1|11862.1|11862.6|11861.6|11863.9|11862.9|11861.6|11860.6|213
1656429900000|2022-06-28 15:25:00|11862.9|11861.9|11864.4|11863.4|11865.3|11864.3|11861.9|11860.9|294
1656429910000|2022-06-28 15:25:10|11864.1|11863.1|11862.6|11861.6|11865.5|11864.5|11862.1|11861.1|223
1656429920000|2022-06-28 15:25:20|11862.8|11861.8|11859.4|11858.4|11862.9|11861.9|11859.4|11858.4|276
1656429930000|2022-06-28 15:25:30|11859.3|11858.3|11860.4|11859.4|11861.5|11860.5|11858.6|11857.6|261
1656429940000|2022-06-28 15:25:40|11860.1|11859.1|11866.4|11865.4|11866.5|11865.5|11860.1|11859.1|301
1656429950000|2022-06-28 15:25:50|11866.1|11865.1|11865|11864|11867|11866|11864.1|11863.1|283
1656429960000|2022-06-28 15:26:00|11865.1|11864.1|11859.1|11858.1|11865.4|11864.4|11858.9|11857.9|346
1656429970000|2022-06-28 15:26:10|11858.4|11857.4|11858|11857|11858.9|11857.9|11856.1|11855.1|276
1656429980000|2022-06-28 15:26:20|11857.9|11856.9|11852.4|11851.4|11857.9|11856.9|11852.4|11851.4|329
1656429990000|2022-06-28 15:26:30|11852.6|11851.6|11850.6|11849.6|11852.9|11851.9|11850.5|11849.5|346
1656430000000|2022-06-28 15:26:40|11850.4|11849.4|11846.9|11845.9|11852.5|11851.5|11845.8|11844.8|827
1656430010000|2022-06-28 15:26:50|11847.1|11846.1|11850.4|11849.4|11852.4|11851.4|11846.8|11845.8|672
1656430020000|2022-06-28 15:27:00|11850.3|11849.3|11848.1|11847.1|11850.6|11849.6|11846.9|11845.9|423
1656430030000|2022-06-28 15:27:10|11847.6|11846.6|11845.9|11844.9|11847.6|11846.6|11843.8|11842.8|508
1656430040000|2022-06-28 15:27:20|11845.8|11844.8|11839.3|11838.3|11846.4|11845.4|11839.3|11838.3|558
1656430050000|2022-06-28 15:27:30|11839.1|11838.1|11836.4|11835.4|11839.3|11838.3|11834.9|11833.9|632
1656430060000|2022-06-28 15:27:40|11836.1|11835.1|11838.6|11837.6|11839.5|11838.5|11833.8|11832.8|645
1656430070000|2022-06-28 15:27:50|11839.1|11838.1|11837.8|11836.8|11840.9|11839.9|11837.6|11836.6|412
1656430080000|2022-06-28 15:28:00|11837.9|11836.9|11843.9|11842.9|11844.4|11843.4|11837.9|11836.9|377
1656430090000|2022-06-28 15:28:10|11843.6|11842.6|11845.6|11844.6|11846.5|11845.5|11843.6|11842.6|634
1656430100000|2022-06-28 15:28:20|11845.4|11844.4|11845.6|11844.6|11846.5|11845.5|11845.4|11844.4|416
1656430110000|2022-06-28 15:28:30|11845.3|11844.3|11841.6|11840.6|11845.8|11844.8|11840.6|11839.6|312
1656430120000|2022-06-28 15:28:40|11841.9|11840.9|11837.5|11836.5|11842|11841|11837.1|11836.1|414
1656430130000|2022-06-28 15:28:50|11837.3|11836.3|11836.4|11835.4|11838.6|11837.6|11835.4|11834.4|394
1656430140000|2022-06-28 15:29:00|11836.3|11835.3|11837|11836|11838.4|11837.4|11832.6|11831.6|392
1656430150000|2022-06-28 15:29:10|11837.1|11836.1|11833.6|11832.6|11837.9|11836.9|11833.4|11832.4|296
1656430160000|2022-06-28 15:29:20|11834.3|11833.3|11832.9|11831.9|11835.4|11834.4|11831.8|11830.8|235
1656430170000|2022-06-28 15:29:30|11832.8|11831.8|11838.4|11837.4|11838.6|11837.6|11831.9|11830.9|296
1656430180000|2022-06-28 15:29:40|11838.5|11837.5|11834.1|11833.1|11838.6|11837.6|11833.9|11832.9|152
1656430190000|2022-06-28 15:29:50|11833.9|11832.9|11829.1|11828.1|11833.9|11832.9|11828.9|11827.9|460
1656430200000|2022-06-28 15:30:00|11829.3|11828.3|11826.3|11825.3|11829.6|11828.6|11824|11823|937
1656430210000|2022-06-28 15:30:10|11825.6|11824.6|11827.5|11826.5|11828.1|11827.1|11823.8|11822.8|425
1656430220000|2022-06-28 15:30:20|11827.8|11826.8|11832.6|11831.6|11832.6|11831.6|11827.8|11826.8|428
1656430230000|2022-06-28 15:30:30|11833.3|11832.3|11827.5|11826.5|11834|11833|11826.1|11825.1|279
1656430240000|2022-06-28 15:30:40|11827.6|11826.6|11835.1|11834.1|11835.1|11834.1|11827.3|11826.3|258
1656430250000|2022-06-28 15:30:50|11834.9|11833.9|11840.1|11839.1|11842.6|11841.6|11833.4|11832.4|421
1656430260000|2022-06-28 15:31:00|11840.4|11839.4|11842.6|11841.6|11845.3|11844.3|11837.9|11836.9|539
1656430270000|2022-06-28 15:31:10|11842.8|11841.8|11845.4|11844.4|11845.4|11844.4|11842.1|11841.1|506
1656430280000|2022-06-28 15:31:20|11845.3|11844.3|11846.4|11845.4|11846.6|11845.6|11844.1|11843.1|354
1656430290000|2022-06-28 15:31:30|11846.3|11845.3|11843.6|11842.6|11846.6|11845.6|11843.1|11842.1|434
1656430300000|2022-06-28 15:31:40|11843.8|11842.8|11840.6|11839.6|11845.9|11844.9|11840.6|11839.6|373
1656430310000|2022-06-28 15:31:50|11840.4|11839.4|11839.1|11838.1|11841.1|11840.1|11836.3|11835.3|281
1656430320000|2022-06-28 15:32:00|11838.9|11837.9|11836.3|11835.3|11838.9|11837.9|11834.4|11833.4|273
1656430330000|2022-06-28 15:32:10|11836.6|11835.6|11836.6|11835.6|11839.9|11838.9|11836.3|11835.3|136
1656430340000|2022-06-28 15:32:20|11836.5|11835.5|11835.9|11834.9|11837.6|11836.6|11835.3|11834.3|126
1656430350000|2022-06-28 15:32:30|11835.8|11834.8|11836.6|11835.6|11837.4|11836.4|11834.9|11833.9|105
1656430360000|2022-06-28 15:32:40|11836.9|11835.9|11839.8|11838.8|11840|11839|11836.6|11835.6|58
1656430370000|2022-06-28 15:32:50|11839.6|11838.6|11843.3|11842.3|11843.4|11842.4|11839.6|11838.6|118
1656430380000|2022-06-28 15:33:00|11843|11842|11843.4|11842.4|11845.6|11844.6|11841.6|11840.6|309
1656430390000|2022-06-28 15:33:10|11843.5|11842.5|11844.9|11843.9|11847.1|11846.1|11843.4|11842.4|529
1656430400000|2022-06-28 15:33:20|11845.1|11844.1|11841.4|11840.4|11846.4|11845.4|11841.1|11840.1|216
1656430410000|2022-06-28 15:33:30|11841.6|11840.6|11836.9|11835.9|11842.3|11841.3|11836.4|11835.4|157
1656430420000|2022-06-28 15:33:40|11837.5|11836.5|11839.8|11838.8|11840.9|11839.9|11836.5|11835.5|100
1656430430000|2022-06-28 15:33:50|11839.9|11838.9|11843.3|11842.3|11843.3|11842.3|11837.9|11836.9|192
1656430440000|2022-06-28 15:34:00|11843.4|11842.4|11843.8|11842.8|11846.9|11845.9|11842.1|11841.1|253
1656430450000|2022-06-28 15:34:10|11843.4|11842.4|11839.9|11838.9|11844.9|11843.9|11839.9|11838.9|149
1656430460000|2022-06-28 15:34:20|11839.8|11838.8|11842.9|11841.9|11843.3|11842.3|11837.6|11836.6|148
1656430470000|2022-06-28 15:34:30|11843.6|11842.6|11841.6|11840.6|11845.1|11844.1|11840.9|11839.9|104
1656430480000|2022-06-28 15:34:40|11841.8|11840.8|11839.1|11838.1|11842.6|11841.6|11838.6|11837.6|83
1656430490000|2022-06-28 15:34:50|11839.3|11838.3|11842|11841|11842.8|11841.8|11839.1|11838.1|108
1656430500000|2022-06-28 15:35:00|11842.1|11841.1|11840|11839|11842.3|11841.3|11838.3|11837.3|127
1656430510000|2022-06-28 15:35:10|11840.1|11839.1|11842.6|11841.6|11842.6|11841.6|11837.6|11836.6|128
1656430520000|2022-06-28 15:35:20|11842.5|11841.5|11840|11839|11843.4|11842.4|11838.5|11837.5|113
1656430530000|2022-06-28 15:35:30|11839.9|11838.9|11835.9|11834.9|11839.9|11838.9|11835.4|11834.4|221
1656430540000|2022-06-28 15:35:40|11835.8|11834.8|11841.5|11840.5|11841.8|11840.8|11835.5|11834.5|136
1656430550000|2022-06-28 15:35:50|11841.4|11840.4|11843|11842|11844.1|11843.1|11841.4|11840.4|89
1656430560000|2022-06-28 15:36:00|11843.1|11842.1|11844.5|11843.5|11846.6|11845.6|11840.5|11839.5|184
1656430570000|2022-06-28 15:36:10|11844.1|11843.1|11844.4|11843.4|11845.5|11844.5|11842.5|11841.5|86
1656430580000|2022-06-28 15:36:20|11844.3|11843.3|11843.4|11842.4|11844.3|11843.3|11839.6|11838.6|118
1656430590000|2022-06-28 15:36:30|11843.3|11842.3|11838.4|11837.4|11843.9|11842.9|11838.4|11837.4|101
1656430600000|2022-06-28 15:36:40|11838.5|11837.5|11834|11833|11839|11838|11834|11833|152
1656430610000|2022-06-28 15:36:50|11833.9|11832.9|11835.4|11834.4|11836.4|11835.4|11833.3|11832.3|206
1656430620000|2022-06-28 15:37:00|11835.6|11834.6|11832.9|11831.9|11839.1|11838.1|11832.1|11831.1|175
1656430630000|2022-06-28 15:37:10|11832.8|11831.8|11830.3|11829.3|11833.6|11832.6|11829.6|11828.6|195
1656430640000|2022-06-28 15:37:20|11830.1|11829.1|11832.3|11831.3|11834.9|11833.9|11829.6|11828.6|174
1656430650000|2022-06-28 15:37:30|11832.4|11831.4|11834.1|11833.1|11836.5|11835.5|11831.9|11830.9|111
1656430660000|2022-06-28 15:37:40|11834|11833|11834|11833|11836.9|11835.9|11833.8|11832.8|71
1656430670000|2022-06-28 15:37:50|11833.8|11832.8|11832.9|11831.9|11834.5|11833.5|11831.8|11830.8|61
1656430680000|2022-06-28 15:38:00|11834|11833|11830.5|11829.5|11834.6|11833.6|11830.5|11829.5|91
1656430690000|2022-06-28 15:38:10|11830.6|11829.6|11830.4|11829.4|11832.8|11831.8|11829.6|11828.6|133
1656430700000|2022-06-28 15:38:20|11830.3|11829.3|11821.1|11820.1|11830.6|11829.6|11819.6|11818.6|785
1656430710000|2022-06-28 15:38:30|11821.3|11820.3|11819.9|11818.9|11826.6|11825.6|11819.5|11818.5|397
1656430720000|2022-06-28 15:38:40|11820.1|11819.1|11824.4|11823.4|11824.8|11823.8|11818.4|11817.4|328
1656430730000|2022-06-28 15:38:50|11823.9|11822.9|11822.3|11821.3|11824.4|11823.4|11819.9|11818.9|242
1656430740000|2022-06-28 15:39:00|11822.1|11821.1|11819.1|11818.1|11822.3|11821.3|11817.1|11816.1|319
1656430750000|2022-06-28 15:39:10|11818.6|11817.6|11812.9|11811.9|11819.4|11818.4|11812.4|11811.4|674
1656430760000|2022-06-28 15:39:20|11812.5|11811.5|11813.1|11812.1|11814.9|11813.9|11811.6|11810.6|407
1656430770000|2022-06-28 15:39:30|11813.3|11812.3|11816.1|11815.1|11816.5|11815.5|11812|11811|272
1656430780000|2022-06-28 15:39:40|11816.4|11815.4|11813.1|11812.1|11817|11816|11812.6|11811.6|213
1656430790000|2022-06-28 15:39:50|11813.4|11812.4|11813.1|11812.1|11815|11814|11812.4|11811.4|187
1656430800000|2022-06-28 15:40:00|11813.5|11812.5|11818.4|11817.4|11819.4|11818.4|11810.9|11809.9|475
1656430810000|2022-06-28 15:40:10|11818.1|11817.1|11816.6|11815.6|11818.1|11817.1|11812.9|11811.9|193
1656430820000|2022-06-28 15:40:20|11815.5|11814.5|11815|11814|11819.1|11818.1|11814.9|11813.9|209
1656430830000|2022-06-28 15:40:30|11814.4|11813.4|11805.3|11804.3|11815.1|11814.1|11804.6|11803.6|760
1656430840000|2022-06-28 15:40:40|11805.1|11804.1|11798|11797|11805.1|11804.1|11797.9|11796.9|1022
1656430850000|2022-06-28 15:40:50|11797.9|11796.9|11796.1|11795.1|11799.6|11798.6|11795.6|11794.6|442
1656430860000|2022-06-28 15:41:00|11796.3|11795.3|11797.9|11796.9|11800.1|11799.1|11795.1|11794.1|922
1656430870000|2022-06-28 15:41:10|11798|11797|11794.1|11793.1|11800.3|11799.3|11793.9|11792.9|371
1656430880000|2022-06-28 15:41:20|11794|11793|11796.6|11795.6|11798.1|11797.1|11792.8|11791.8|328
1656430890000|2022-06-28 15:41:30|11796.5|11795.5|11792.6|11791.6|11796.5|11795.5|11792.6|11791.6|211
1656430900000|2022-06-28 15:41:40|11792.8|11791.8|11795|11794|11796.4|11795.4|11792.6|11791.6|247
1656430910000|2022-06-28 15:41:50|11795.1|11794.1|11792|11791|11795.5|11794.5|11790.9|11789.9|234
1656430920000|2022-06-28 15:42:00|11791.9|11790.9|11791.9|11790.9|11796.1|11795.1|11789.9|11788.9|461
1656430930000|2022-06-28 15:42:10|11792.4|11791.4|11790.9|11789.9|11794.6|11793.6|11790.9|11789.9|220
1656430940000|2022-06-28 15:42:20|11789.9|11788.9|11784.9|11783.9|11790.3|11789.3|11784.3|11783.3|531
1656430950000|2022-06-28 15:42:30|11784.8|11783.8|11785.3|11784.3|11788.6|11787.6|11784.1|11783.1|345
1656430960000|2022-06-28 15:42:40|11784.9|11783.9|11785|11784|11786.3|11785.3|11784|11783|387
1656430970000|2022-06-28 15:42:50|11785.1|11784.1|11783.6|11782.6|11786.4|11785.4|11783.1|11782.1|318
1656430980000|2022-06-28 15:43:00|11782.9|11781.9|11788.9|11787.9|11789.6|11788.6|11782.6|11781.6|350
1656430990000|2022-06-28 15:43:10|11789.5|11788.5|11790.6|11789.6|11792.9|11791.9|11789.1|11788.1|396
1656431000000|2022-06-28 15:43:20|11790.4|11789.4|11791|11790|11791.1|11790.1|11786.8|11785.8|259
1656431010000|2022-06-28 15:43:30|11790.9|11789.9|11788.4|11787.4|11791.3|11790.3|11787.1|11786.1|156
1656431020000|2022-06-28 15:43:40|11788.6|11787.6|11792.4|11791.4|11792.6|11791.6|11788.6|11787.6|253
1656431030000|2022-06-28 15:43:50|11791.9|11790.9|11791.1|11790.1|11792.6|11791.6|11789.6|11788.6|240
1656431040000|2022-06-28 15:44:00|11791.3|11790.3|11788.4|11787.4|11792.1|11791.1|11787.8|11786.8|172
1656431050000|2022-06-28 15:44:10|11788.3|11787.3|11792|11791|11792.1|11791.1|11786.6|11785.6|319
1656431060000|2022-06-28 15:44:20|11792.1|11791.1|11789.9|11788.9|11793.4|11792.4|11789.5|11788.5|216
1656431070000|2022-06-28 15:44:30|11790.5|11789.5|11786.6|11785.6|11790.6|11789.6|11786.4|11785.4|215
1656431080000|2022-06-28 15:44:40|11786.4|11785.4|11782.9|11781.9|11786.9|11785.9|11782.6|11781.6|319
1656431090000|2022-06-28 15:44:50|11782.8|11781.8|11784.4|11783.4|11784.4|11783.4|11780.6|11779.6|432
1656431100000|2022-06-28 15:45:00|11784.1|11783.1|11779.1|11778.1|11784.6|11783.6|11779|11778|240
1656431110000|2022-06-28 15:45:10|11779.4|11778.4|11790.4|11789.4|11791.1|11790.1|11779.1|11778.1|446
1656431120000|2022-06-28 15:45:20|11790.3|11789.3|11793.9|11792.9|11795|11794|11787.4|11786.4|561
1656431130000|2022-06-28 15:45:30|11794.4|11793.4|11798.6|11797.6|11798.8|11797.8|11793.4|11792.4|506
1656431140000|2022-06-28 15:45:40|11798.5|11797.5|11796.1|11795.1|11798.5|11797.5|11795.4|11794.4|429
1656431150000|2022-06-28 15:45:50|11796|11795|11791.1|11790.1|11796.1|11795.1|11790.9|11789.9|343
1656431160000|2022-06-28 15:46:00|11791|11790|11788.6|11787.6|11792.6|11791.6|11788.6|11787.6|320
1656431170000|2022-06-28 15:46:10|11788.9|11787.9|11791.6|11790.6|11792.9|11791.9|11788|11787|454
1656431180000|2022-06-28 15:46:20|11791.5|11790.5|11788.1|11787.1|11792.4|11791.4|11785.8|11784.8|345
1656431190000|2022-06-28 15:46:30|11787.9|11786.9|11782.4|11781.4|11788.9|11787.9|11778.6|11777.6|383
1656431200000|2022-06-28 15:46:40|11782.3|11781.3|11784.5|11783.5|11785.4|11784.4|11778.1|11777.1|331
1656431210000|2022-06-28 15:46:50|11784.4|11783.4|11786|11785|11786.3|11785.3|11782.5|11781.5|184
1656431220000|2022-06-28 15:47:00|11785.9|11784.9|11788.6|11787.6|11789.1|11788.1|11785|11784|224
1656431230000|2022-06-28 15:47:10|11788.1|11787.1|11783.1|11782.1|11788.1|11787.1|11782.6|11781.6|172
1656431240000|2022-06-28 15:47:20|11783.3|11782.3|11784.1|11783.1|11784.6|11783.6|11779.6|11778.6|274
1656431250000|2022-06-28 15:47:30|11782.9|11781.9|11788.8|11787.8|11789.8|11788.8|11782|11781|279
1656431260000|2022-06-28 15:47:40|11788.9|11787.9|11790.6|11789.6|11790.9|11789.9|11786.8|11785.8|147
1656431270000|2022-06-28 15:47:50|11790.9|11789.9|11788.8|11787.8|11790.9|11789.9|11787.6|11786.6|118
1656431280000|2022-06-28 15:48:00|11788.9|11787.9|11788|11787|11791|11790|11787.8|11786.8|132
1656431290000|2022-06-28 15:48:10|11787.9|11786.9|11784.9|11783.9|11789.3|11788.3|11783.8|11782.8|186
1656431300000|2022-06-28 15:48:20|11785.8|11784.8|11778.1|11777.1|11786.6|11785.6|11777.9|11776.9|329
1656431310000|2022-06-28 15:48:30|11778.4|11777.4|11781.6|11780.6|11782.1|11781.1|11777.1|11776.1|250
1656431320000|2022-06-28 15:48:40|11781.4|11780.4|11785|11784|11785.5|11784.5|11780.3|11779.3|113
1656431330000|2022-06-28 15:48:50|11785.1|11784.1|11775.4|11774.4|11785.1|11784.1|11775|11774|723
1656431340000|2022-06-28 15:49:00|11775.1|11774.1|11778.9|11777.9|11780.1|11779.1|11772.9|11771.9|424
1656431350000|2022-06-28 15:49:10|11780.1|11779.1|11784.9|11783.9|11785.9|11784.9|11779.6|11778.6|188
1656431360000|2022-06-28 15:49:20|11784|11783|11786.6|11785.6|11787.5|11786.5|11784|11783|181
1656431370000|2022-06-28 15:49:30|11786.5|11785.5|11786.6|11785.6|11787|11786|11781.9|11780.9|153
1656431380000|2022-06-28 15:49:40|11786.9|11785.9|11788.9|11787.9|11790.1|11789.1|11786.8|11785.8|319
1656431390000|2022-06-28 15:49:50|11789|11788|11788.6|11787.6|11790.9|11789.9|11787.5|11786.5|141
1656431400000|2022-06-28 15:50:00|11788.5|11787.5|11784.4|11783.4|11789|11788|11783.5|11782.5|319
1656431410000|2022-06-28 15:50:10|11784.9|11783.9|11780.9|11779.9|11784.9|11783.9|11780.9|11779.9|177
1656431420000|2022-06-28 15:50:20|11781.1|11780.1|11782.9|11781.9|11785.1|11784.1|11778.6|11777.6|440
1656431430000|2022-06-28 15:50:30|11782.4|11781.4|11782.4|11781.4|11785.5|11784.5|11782.4|11781.4|118
1656431440000|2022-06-28 15:50:40|11782.6|11781.6|11780.4|11779.4|11782.9|11781.9|11780.1|11779.1|112
1656431450000|2022-06-28 15:50:50|11780.5|11779.5|11776.1|11775.1|11780.6|11779.6|11776.1|11775.1|233
1656431460000|2022-06-28 15:51:00|11776|11775|11778.6|11777.6|11779.4|11778.4|11773.6|11772.6|294
1656431470000|2022-06-28 15:51:10|11778.5|11777.5|11776.3|11775.3|11779.1|11778.1|11774.9|11773.9|189
1656431480000|2022-06-28 15:51:20|11776.1|11775.1|11775|11774|11776.4|11775.4|11773.8|11772.8|143
1656431490000|2022-06-28 15:51:30|11775.4|11774.4|11778.5|11777.5|11778.5|11777.5|11774.1|11773.1|121
1656431500000|2022-06-28 15:51:40|11778.4|11777.4|11780.6|11779.6|11782.8|11781.8|11778.3|11777.3|179
1656431510000|2022-06-28 15:51:50|11780.5|11779.5|11778.6|11777.6|11781.8|11780.8|11777.8|11776.8|99
1656431520000|2022-06-28 15:52:00|11779|11778|11775.9|11774.9|11780.3|11779.3|11775.9|11774.9|118
1656431530000|2022-06-28 15:52:10|11775.8|11774.8|11773.4|11772.4|11776.1|11775.1|11769.9|11768.9|809
1656431540000|2022-06-28 15:52:20|11773.1|11772.1|11776.6|11775.6|11776.6|11775.6|11771.5|11770.5|305
1656431550000|2022-06-28 15:52:30|11776.8|11775.8|11786.6|11785.6|11789.4|11788.4|11776.6|11775.6|468
1656431560000|2022-06-28 15:52:40|11786.1|11785.1|11789.3|11788.3|11791.6|11790.6|11785.3|11784.3|387
1656431570000|2022-06-28 15:52:50|11789.5|11788.5|11789|11788|11790.6|11789.6|11786.3|11785.3|208
1656431580000|2022-06-28 15:53:00|11789.3|11788.3|11786.9|11785.9|11790.9|11789.9|11786.9|11785.9|205
1656431590000|2022-06-28 15:53:10|11787|11786|11784.1|11783.1|11787.4|11786.4|11782.9|11781.9|265
1656431600000|2022-06-28 15:53:20|11783.9|11782.9|11780.1|11779.1|11783.9|11782.9|11780.1|11779.1|199
1656431610000|2022-06-28 15:53:30|11780.3|11779.3|11775.1|11774.1|11780.3|11779.3|11775|11774|177
1656431620000|2022-06-28 15:53:40|11774.9|11773.9|11777.4|11776.4|11777.9|11776.9|11773.9|11772.9|211
1656431630000|2022-06-28 15:53:50|11777.3|11776.3|11774.4|11773.4|11777.3|11776.3|11772.9|11771.9|156
1656431640000|2022-06-28 15:54:00|11774.3|11773.3|11773.4|11772.4|11776.1|11775.1|11772.1|11771.1|182
1656431650000|2022-06-28 15:54:10|11773.3|11772.3|11769.9|11768.9|11774.3|11773.3|11769.9|11768.9|207
1656431660000|2022-06-28 15:54:20|11769.6|11768.6|11762.1|11761.1|11770.6|11769.6|11761.8|11760.8|759
1656431670000|2022-06-28 15:54:30|11762.3|11761.3|11763.6|11762.6|11765.6|11764.6|11761.6|11760.6|368
1656431680000|2022-06-28 15:54:40|11763.8|11762.8|11765.9|11764.9|11766.5|11765.5|11762.4|11761.4|170
1656431690000|2022-06-28 15:54:50|11766.4|11765.4|11763.1|11762.1|11769.4|11768.4|11762.9|11761.9|319
1656431700000|2022-06-28 15:55:00|11763.4|11762.4|11763.9|11762.9|11765.9|11764.9|11760.9|11759.9|227
1656431710000|2022-06-28 15:55:10|11764|11763|11757.3|11756.3|11764|11763|11756.4|11755.4|524
1656431720000|2022-06-28 15:55:20|11757.5|11756.5|11759.1|11758.1|11759.8|11758.8|11751.8|11750.8|676
1656431730000|2022-06-28 15:55:30|11759.9|11758.9|11760|11759|11764.6|11763.6|11759.5|11758.5|354
1656431740000|2022-06-28 15:55:40|11759.4|11758.4|11762.8|11761.8|11762.8|11761.8|11755.3|11754.3|215
1656431750000|2022-06-28 15:55:50|11762.6|11761.6|11759.6|11758.6|11763|11762|11759.5|11758.5|241
1656431760000|2022-06-28 15:56:00|11759.4|11758.4|11761.3|11760.3|11762.1|11761.1|11758.1|11757.1|156
1656431770000|2022-06-28 15:56:10|11761.5|11760.5|11761.6|11760.6|11762.9|11761.9|11760.1|11759.1|164
1656431780000|2022-06-28 15:56:20|11761.4|11760.4|11761.4|11760.4|11761.9|11760.9|11758.4|11757.4|196
1656431790000|2022-06-28 15:56:30|11760.9|11759.9|11759.4|11758.4|11761|11760|11758.3|11757.3|167
1656431800000|2022-06-28 15:56:40|11759.3|11758.3|11760.6|11759.6|11760.6|11759.6|11758.4|11757.4|115
1656431810000|2022-06-28 15:56:50|11760.8|11759.8|11756.1|11755.1|11760.9|11759.9|11756|11755|219
1656431820000|2022-06-28 15:57:00|11756.5|11755.5|11756.5|11755.5|11762.8|11761.8|11756.4|11755.4|296
1656431830000|2022-06-28 15:57:10|11756.6|11755.6|11753.1|11752.1|11759.5|11758.5|11752.4|11751.4|454
1656431840000|2022-06-28 15:57:20|11753.4|11752.4|11755.6|11754.6|11757.8|11756.8|11751.3|11750.3|250
1656431850000|2022-06-28 15:57:30|11755.4|11754.4|11759.3|11758.3|11760.1|11759.1|11755|11754|82
1656431860000|2022-06-28 15:57:40|11758.8|11757.8|11762.1|11761.1|11762.6|11761.6|11758.4|11757.4|153
1656431870000|2022-06-28 15:57:50|11762.3|11761.3|11772.8|11771.8|11773.9|11772.9|11762.3|11761.3|839
1656431880000|2022-06-28 15:58:00|11772.4|11771.4|11769.1|11768.1|11772.4|11771.4|11768|11767|273
1656431890000|2022-06-28 15:58:10|11769|11768|11767.4|11766.4|11770.1|11769.1|11764.9|11763.9|220
1656431900000|2022-06-28 15:58:20|11766.6|11765.6|11768.6|11767.6|11769.6|11768.6|11765.3|11764.3|159
1656431910000|2022-06-28 15:58:30|11768.5|11767.5|11771.3|11770.3|11772|11771|11766.9|11765.9|337
1656431920000|2022-06-28 15:58:40|11771.5|11770.5|11770.1|11769.1|11772.1|11771.1|11769.6|11768.6|131
1656431930000|2022-06-28 15:58:50|11770|11769|11772.3|11771.3|11772.3|11771.3|11769.6|11768.6|89
1656431940000|2022-06-28 15:59:00|11773|11772|11771.6|11770.6|11773|11772|11769.1|11768.1|218
1656431950000|2022-06-28 15:59:10|11771.5|11770.5|11769.5|11768.5|11771.6|11770.6|11766.4|11765.4|155
1656431960000|2022-06-28 15:59:20|11769.3|11768.3|11766.9|11765.9|11769.6|11768.6|11765.6|11764.6|139
1656431970000|2022-06-28 15:59:30|11767|11766|11765.1|11764.1|11768|11767|11764.4|11763.4|186
1656431980000|2022-06-28 15:59:40|11764.9|11763.9|11761.1|11760.1|11765.6|11764.6|11759.6|11758.6|266
1656431990000|2022-06-28 15:59:50|11760.4|11759.4|11758.8|11757.8|11762.9|11761.9|11758.1|11757.1|198
1656432000000|2022-06-28 16:00:00|11759|11758|11757.6|11756.6|11759.9|11758.9|11755.6|11754.6|295
1656432010000|2022-06-28 16:00:10|11756.8|11755.8|11758|11757|11759|11758|11755.3|11754.3|263
1656432020000|2022-06-28 16:00:20|11757.9|11756.9|11750.3|11749.3|11757.9|11756.9|11749.9|11748.9|501
1656432030000|2022-06-28 16:00:30|11750.1|11749.1|11752.4|11751.4|11753.1|11752.1|11748|11747|312
1656432040000|2022-06-28 16:00:40|11752.6|11751.6|11761.8|11760.8|11762.1|11761.1|11752.5|11751.5|335
1656432050000|2022-06-28 16:00:50|11761.5|11760.5|11762.6|11761.6|11762.6|11761.6|11758.9|11757.9|181
1656432060000|2022-06-28 16:01:00|11762.8|11761.8|11763.1|11762.1|11765|11764|11759.6|11758.6|279
1656432070000|2022-06-28 16:01:10|11764.1|11763.1|11760.4|11759.4|11765|11764|11759.9|11758.9|160
1656432080000|2022-06-28 16:01:20|11760.3|11759.3|11760|11759|11761.3|11760.3|11754.6|11753.6|198
1656432090000|2022-06-28 16:01:30|11759.8|11758.8|11759.8|11758.8|11761.5|11760.5|11758.8|11757.8|85
1656432100000|2022-06-28 16:01:40|11759.6|11758.6|11755.6|11754.6|11761.4|11760.4|11755.4|11754.4|87
1656432110000|2022-06-28 16:01:50|11756|11755|11756|11755|11760.5|11759.5|11754.9|11753.9|156
1656432120000|2022-06-28 16:02:00|11755.6|11754.6|11758.5|11757.5|11759.4|11758.4|11755|11754|88
1656432130000|2022-06-28 16:02:10|11758.6|11757.6|11754.8|11753.8|11759.4|11758.4|11754.1|11753.1|232
1656432140000|2022-06-28 16:02:20|11754.6|11753.6|11749.3|11748.3|11755|11754|11748.6|11747.6|231
1656432150000|2022-06-28 16:02:30|11749.1|11748.1|11745.4|11744.4|11749.9|11748.9|11742.6|11741.6|712
1656432160000|2022-06-28 16:02:40|11745.6|11744.6|11743.8|11742.8|11748.4|11747.4|11743.6|11742.6|254
1656432170000|2022-06-28 16:02:50|11743.9|11742.9|11743.4|11742.4|11744.8|11743.8|11741.4|11740.4|331
1656432180000|2022-06-28 16:03:00|11743.6|11742.6|11744.1|11743.1|11750.6|11749.6|11743.5|11742.5|334
1656432190000|2022-06-28 16:03:10|11744|11743|11745.5|11744.5|11746.1|11745.1|11742.6|11741.6|181
1656432200000|2022-06-28 16:03:20|11745.4|11744.4|11750.4|11749.4|11750.9|11749.9|11744.8|11743.8|161
1656432210000|2022-06-28 16:03:30|11749.8|11748.8|11751.1|11750.1|11752.8|11751.8|11749|11748|197
1656432220000|2022-06-28 16:03:40|11751|11750|11747.6|11746.6|11752.4|11751.4|11745.8|11744.8|150
1656432230000|2022-06-28 16:03:50|11747.3|11746.3|11752.9|11751.9|11752.9|11751.9|11744.8|11743.8|175
1656432240000|2022-06-28 16:04:00|11752.1|11751.1|11753.1|11752.1|11753.1|11752.1|11750.3|11749.3|130
1656432250000|2022-06-28 16:04:10|11753|11752|11748.3|11747.3|11753.9|11752.9|11747.8|11746.8|93
1656432260000|2022-06-28 16:04:20|11748.1|11747.1|11731.1|11730.1|11749.6|11748.6|11731.1|11730.1|850
1656432270000|2022-06-28 16:04:30|11729.4|11728.4|11729.3|11728.3|11731.9|11730.9|11727.4|11726.4|898
1656432280000|2022-06-28 16:04:40|11728.8|11727.8|11729|11728|11733.8|11732.8|11727.1|11726.1|404
1656432290000|2022-06-28 16:04:50|11728.9|11727.9|11731.5|11730.5|11731.6|11730.6|11726.9|11725.9|272
1656432300000|2022-06-28 16:05:00|11731.4|11730.4|11736.6|11735.6|11736.6|11735.6|11729.1|11728.1|356
1656432310000|2022-06-28 16:05:10|11736.5|11735.5|11740|11739|11743.1|11742.1|11736.5|11735.5|381
1656432320000|2022-06-28 16:05:20|11740.5|11739.5|11742.4|11741.4|11745.6|11744.6|11739.5|11738.5|450
1656432330000|2022-06-28 16:05:30|11742.6|11741.6|11740.5|11739.5|11742.8|11741.8|11738.1|11737.1|217
1656432340000|2022-06-28 16:05:40|11740.8|11739.8|11737.9|11736.9|11742|11741|11737.9|11736.9|127
1656432350000|2022-06-28 16:05:50|11738|11737|11737.4|11736.4|11738|11737|11734.8|11733.8|144
1656432360000|2022-06-28 16:06:00|11737.1|11736.1|11739.6|11738.6|11741.9|11740.9|11735.5|11734.5|127
1656432370000|2022-06-28 16:06:10|11739.5|11738.5|11737.3|11736.3|11740.8|11739.8|11736.8|11735.8|124
1656432380000|2022-06-28 16:06:20|11737.4|11736.4|11738|11737|11738.5|11737.5|11736.4|11735.4|72
1656432390000|2022-06-28 16:06:30|11737.9|11736.9|11738.9|11737.9|11740.5|11739.5|11736.6|11735.6|178
1656432400000|2022-06-28 16:06:40|11739|11738|11739.8|11738.8|11740.6|11739.6|11738.1|11737.1|143
1656432410000|2022-06-28 16:06:50|11740.4|11739.4|11736.3|11735.3|11740.4|11739.4|11735.1|11734.1|160
1656432420000|2022-06-28 16:07:00|11736|11735|11742|11741|11742.1|11741.1|11736|11735|179
1656432430000|2022-06-28 16:07:10|11741.6|11740.6|11743.5|11742.5|11743.8|11742.8|11739.3|11738.3|141
1656432440000|2022-06-28 16:07:20|11743.6|11742.6|11748.3|11747.3|11749.6|11748.6|11743.4|11742.4|373
1656432450000|2022-06-28 16:07:30|11748|11747|11748.6|11747.6|11749.5|11748.5|11745.4|11744.4|192
1656432460000|2022-06-28 16:07:40|11748.5|11747.5|11750.3|11749.3|11751.5|11750.5|11748.1|11747.1|163
1656432470000|2022-06-28 16:07:50|11750.1|11749.1|11751.3|11750.3|11753.4|11752.4|11748.3|11747.3|400
1656432480000|2022-06-28 16:08:00|11751.5|11750.5|11752.4|11751.4|11754.6|11753.6|11750.4|11749.4|246
1656432490000|2022-06-28 16:08:10|11752.3|11751.3|11753.9|11752.9|11754.1|11753.1|11749.8|11748.8|213
1656432500000|2022-06-28 16:08:20|11753.6|11752.6|11750.4|11749.4|11754.9|11753.9|11748.4|11747.4|160
1656432510000|2022-06-28 16:08:30|11750.5|11749.5|11750.3|11749.3|11751.9|11750.9|11749.6|11748.6|87
1656432520000|2022-06-28 16:08:40|11750.4|11749.4|11749.4|11748.4|11751.1|11750.1|11748.4|11747.4|139
1656432530000|2022-06-28 16:08:50|11749.1|11748.1|11750.1|11749.1|11750.3|11749.3|11747.9|11746.9|78
1656432540000|2022-06-28 16:09:00|11750.3|11749.3|11753.6|11752.6|11753.6|11752.6|11749|11748|197
1656432550000|2022-06-28 16:09:10|11753.8|11752.8|11753.4|11752.4|11757.3|11756.3|11751.3|11750.3|366
1656432560000|2022-06-28 16:09:20|11753.3|11752.3|11756.3|11755.3|11756.6|11755.6|11751.6|11750.6|173
1656432570000|2022-06-28 16:09:30|11756.1|11755.1|11757.1|11756.1|11757.1|11756.1|11754.6|11753.6|170
1656432580000|2022-06-28 16:09:40|11757|11756|11755.8|11754.8|11758|11757|11755.4|11754.4|102
1656432590000|2022-06-28 16:09:50|11755.6|11754.6|11751.9|11750.9|11756.6|11755.6|11751.4|11750.4|190
1656432600000|2022-06-28 16:10:00|11751.5|11750.5|11750.1|11749.1|11753.4|11752.4|11747.9|11746.9|270
1656432610000|2022-06-28 16:10:10|11751.3|11750.3|11751.8|11750.8|11752.9|11751.9|11749.9|11748.9|135
1656432620000|2022-06-28 16:10:20|11751.9|11750.9|11750.3|11749.3|11752.6|11751.6|11749.6|11748.6|83
1656432630000|2022-06-28 16:10:30|11750.9|11749.9|11749.3|11748.3|11751.8|11750.8|11749|11748|76
1656432640000|2022-06-28 16:10:40|11749.5|11748.5|11752.5|11751.5|11752.9|11751.9|11749.1|11748.1|93
1656432650000|2022-06-28 16:10:50|11753.1|11752.1|11754.3|11753.3|11755.3|11754.3|11751.8|11750.8|121
1656432660000|2022-06-28 16:11:00|11754.4|11753.4|11755.9|11754.9|11756|11755|11751.5|11750.5|112
1656432670000|2022-06-28 16:11:10|11755.8|11754.8|11754|11753|11755.9|11754.9|11750.5|11749.5|153
1656432680000|2022-06-28 16:11:20|11753.9|11752.9|11759.6|11758.6|11760.1|11759.1|11752.6|11751.6|329
1656432690000|2022-06-28 16:11:30|11759.8|11758.8|11762.6|11761.6|11763.1|11762.1|11759.1|11758.1|331
1656432700000|2022-06-28 16:11:40|11762.8|11761.8|11763|11762|11763.6|11762.6|11760.6|11759.6|249
1656432710000|2022-06-28 16:11:50|11763.1|11762.1|11758|11757|11763.1|11762.1|11757.9|11756.9|214
1656432720000|2022-06-28 16:12:00|11758.1|11757.1|11763.1|11762.1|11763.1|11762.1|11757|11756|218
1656432730000|2022-06-28 16:12:10|11763.6|11762.6|11761.1|11760.1|11763.6|11762.6|11760.9|11759.9|159
1656432740000|2022-06-28 16:12:20|11760.4|11759.4|11760.6|11759.6|11761.1|11760.1|11758.6|11757.6|183
1656432750000|2022-06-28 16:12:30|11760.4|11759.4|11764.6|11763.6|11764.6|11763.6|11759.8|11758.8|170
1656432760000|2022-06-28 16:12:40|11764.9|11763.9|11765.9|11764.9|11765.9|11764.9|11762.6|11761.6|156
1656432770000|2022-06-28 16:12:50|11766.1|11765.1|11765.9|11764.9|11768.4|11767.4|11764.4|11763.4|363
1656432780000|2022-06-28 16:13:00|11766.1|11765.1|11769.1|11768.1|11769.3|11768.3|11764.9|11763.9|276
1656432790000|2022-06-28 16:13:10|11769|11768|11771.1|11770.1|11771.6|11770.6|11768.6|11767.6|355
1656432800000|2022-06-28 16:13:20|11770.9|11769.9|11771.1|11770.1|11771.6|11770.6|11769.8|11768.8|235
1656432810000|2022-06-28 16:13:30|11771.4|11770.4|11771.6|11770.6|11773.6|11772.6|11770.5|11769.5|430
1656432820000|2022-06-28 16:13:40|11771.5|11770.5|11769.8|11768.8|11771.6|11770.6|11768.6|11767.6|200
1656432830000|2022-06-28 16:13:50|11769.6|11768.6|11771.3|11770.3|11771.4|11770.4|11768.1|11767.1|111
1656432840000|2022-06-28 16:14:00|11771.1|11770.1|11767.1|11766.1|11771.1|11770.1|11766.6|11765.6|175
1656432850000|2022-06-28 16:14:10|11767.3|11766.3|11766.6|11765.6|11767.5|11766.5|11764.9|11763.9|147
1656432860000|2022-06-28 16:14:20|11766.8|11765.8|11768.5|11767.5|11768.8|11767.8|11765.9|11764.9|112
1656432870000|2022-06-28 16:14:30|11768.6|11767.6|11763.1|11762.1|11769.6|11768.6|11763.1|11762.1|187
1656432880000|2022-06-28 16:14:40|11763.3|11762.3|11761.6|11760.6|11764|11763|11760.6|11759.6|516
1656432890000|2022-06-28 16:14:50|11761.5|11760.5|11756.8|11755.8|11761.6|11760.6|11756.6|11755.6|370
1656432900000|2022-06-28 16:15:00|11756.6|11755.6|11755.4|11754.4|11758.3|11757.3|11753.9|11752.9|360
1656432910000|2022-06-28 16:15:10|11755.6|11754.6|11756.9|11755.9|11759.4|11758.4|11754.8|11753.8|156
1656432920000|2022-06-28 16:15:20|11757.3|11756.3|11748.1|11747.1|11757.3|11756.3|11747.6|11746.6|476
1656432930000|2022-06-28 16:15:30|11748.4|11747.4|11758.3|11757.3|11758.3|11757.3|11748.1|11747.1|270
1656432940000|2022-06-28 16:15:40|11758.1|11757.1|11753.1|11752.1|11758.1|11757.1|11752.1|11751.1|172
1656432950000|2022-06-28 16:15:50|11753|11752|11747.9|11746.9|11754.6|11753.6|11747.1|11746.1|208
1656432960000|2022-06-28 16:16:00|11748.1|11747.1|11750.8|11749.8|11752.3|11751.3|11746.4|11745.4|265
1656432970000|2022-06-28 16:16:10|11751|11750|11748.9|11747.9|11752|11751|11747.9|11746.9|93
1656432980000|2022-06-28 16:16:20|11748.8|11747.8|11750.9|11749.9|11752.4|11751.4|11747.9|11746.9|89
1656432990000|2022-06-28 16:16:30|11750.5|11749.5|11754.4|11753.4|11755.1|11754.1|11749.8|11748.8|144
1656433000000|2022-06-28 16:16:40|11754.5|11753.5|11757.6|11756.6|11758.3|11757.3|11754.5|11753.5|173
1656433010000|2022-06-28 16:16:50|11757|11756|11754.3|11753.3|11758.4|11757.4|11751.5|11750.5|205
1656433020000|2022-06-28 16:17:00|11754.1|11753.1|11754.9|11753.9|11757.3|11756.3|11753.6|11752.6|83
1656433030000|2022-06-28 16:17:10|11754.4|11753.4|11755.3|11754.3|11757.9|11756.9|11753.4|11752.4|142
1656433040000|2022-06-28 16:17:20|11755.4|11754.4|11751.9|11750.9|11755.4|11754.4|11751.9|11750.9|70
1656433050000|2022-06-28 16:17:30|11752|11751|11745.4|11744.4|11752.3|11751.3|11744.6|11743.6|223
1656433060000|2022-06-28 16:17:40|11744.9|11743.9|11742|11741|11745.1|11744.1|11740.6|11739.6|379
1656433070000|2022-06-28 16:17:50|11741.9|11740.9|11734.8|11733.8|11741.9|11740.9|11734.3|11733.3|767
1656433080000|2022-06-28 16:18:00|11734.6|11733.6|11734.8|11733.8|11740.3|11739.3|11733.4|11732.4|467
1656433090000|2022-06-28 16:18:10|11734.6|11733.6|11738.3|11737.3|11739.1|11738.1|11729.6|11728.6|558
1656433100000|2022-06-28 16:18:20|11738.4|11737.4|11737.5|11736.5|11739.8|11738.8|11734.5|11733.5|195
1656433110000|2022-06-28 16:18:30|11737.4|11736.4|11737.8|11736.8|11739.9|11738.9|11737.4|11736.4|191
1656433120000|2022-06-28 16:18:40|11737|11736|11740.5|11739.5|11740.9|11739.9|11735.1|11734.1|167
1656433130000|2022-06-28 16:18:50|11740.3|11739.3|11738.6|11737.6|11741|11740|11738|11737|100
1656433140000|2022-06-28 16:19:00|11739.1|11738.1|11743|11742|11745.6|11744.6|11739.1|11738.1|287
1656433150000|2022-06-28 16:19:10|11742.9|11741.9|11745|11744|11747.6|11746.6|11741.6|11740.6|249
1656433160000|2022-06-28 16:19:20|11744.9|11743.9|11748.3|11747.3|11748.3|11747.3|11743.9|11742.9|145
1656433170000|2022-06-28 16:19:30|11748.1|11747.1|11750.6|11749.6|11751.9|11750.9|11747.8|11746.8|189
1656433180000|2022-06-28 16:19:40|11750.3|11749.3|11754.3|11753.3|11754.5|11753.5|11750|11749|221
1656433190000|2022-06-28 16:19:50|11754.1|11753.1|11755.4|11754.4|11758.9|11757.9|11753.6|11752.6|238
1656433200000|2022-06-28 16:20:00|11755.6|11754.6|11756.3|11755.3|11758.1|11757.1|11750|11749|229
1656433210000|2022-06-28 16:20:10|11756.9|11755.9|11763.3|11762.3|11763.9|11762.9|11756.9|11755.9|375
1656433220000|2022-06-28 16:20:20|11763.1|11762.1|11758.9|11757.9|11765.9|11764.9|11756.9|11755.9|377
1656433230000|2022-06-28 16:20:30|11758.8|11757.8|11763.5|11762.5|11763.5|11762.5|11758|11757|164
1656433240000|2022-06-28 16:20:40|11763.9|11762.9|11763.3|11762.3|11764.4|11763.4|11762|11761|133
1656433250000|2022-06-28 16:20:50|11764|11763|11764|11763|11764.5|11763.5|11760.8|11759.8|108
1656433260000|2022-06-28 16:21:00|11763.9|11762.9|11766.3|11765.3|11767.3|11766.3|11762.9|11761.9|260
1656433270000|2022-06-28 16:21:10|11766.1|11765.1|11766.1|11765.1|11767.3|11766.3|11763.3|11762.3|166
1656433280000|2022-06-28 16:21:20|11766|11765|11765.6|11764.6|11767.1|11766.1|11765.1|11764.1|114
1656433290000|2022-06-28 16:21:30|11765.5|11764.5|11761.6|11760.6|11766.3|11765.3|11761.6|11760.6|115
1656433300000|2022-06-28 16:21:40|11761.8|11760.8|11765.1|11764.1|11765.5|11764.5|11761.4|11760.4|67
1656433310000|2022-06-28 16:21:50|11765.3|11764.3|11762.5|11761.5|11766.9|11765.9|11762.3|11761.3|165
1656433320000|2022-06-28 16:22:00|11762.6|11761.6|11762.8|11761.8|11765.3|11764.3|11760.6|11759.6|151
1656433330000|2022-06-28 16:22:10|11763|11762|11764.3|11763.3|11766.6|11765.6|11762.8|11761.8|66
1656433340000|2022-06-28 16:22:20|11764.1|11763.1|11765.9|11764.9|11766|11765|11762.9|11761.9|79
1656433350000|2022-06-28 16:22:30|11766.3|11765.3|11763.8|11762.8|11768.5|11767.5|11763.5|11762.5|203
1656433360000|2022-06-28 16:22:40|11763.6|11762.6|11768.1|11767.1|11768.6|11767.6|11763.3|11762.3|177
1656433370000|2022-06-28 16:22:50|11768.8|11767.8|11768.3|11767.3|11769|11768|11766.6|11765.6|130
1656433380000|2022-06-28 16:23:00|11768.6|11767.6|11768.6|11767.6|11769|11768|11766.9|11765.9|75
1656433390000|2022-06-28 16:23:10|11768.8|11767.8|11767.8|11766.8|11768.9|11767.9|11766.1|11765.1|87
1656433400000|2022-06-28 16:23:20|11767.6|11766.6|11765.5|11764.5|11767.9|11766.9|11764.6|11763.6|126
1656433410000|2022-06-28 16:23:30|11765.4|11764.4|11756.8|11755.8|11766.1|11765.1|11756.4|11755.4|357
1656433420000|2022-06-28 16:23:40|11756.9|11755.9|11758.1|11757.1|11759.3|11758.3|11755.4|11754.4|165
1656433430000|2022-06-28 16:23:50|11757.9|11756.9|11764.8|11763.8|11765.1|11764.1|11757.8|11756.8|153
1656433440000|2022-06-28 16:24:00|11764.5|11763.5|11768.1|11767.1|11768.1|11767.1|11761.4|11760.4|175
1656433450000|2022-06-28 16:24:10|11768.3|11767.3|11768.6|11767.6|11768.8|11767.8|11765|11764|142
1656433460000|2022-06-28 16:24:20|11768.8|11767.8|11768.9|11767.9|11768.9|11767.9|11766.3|11765.3|111
1656433470000|2022-06-28 16:24:30|11768.8|11767.8|11770|11769|11775.6|11774.6|11768.1|11767.1|394
1656433480000|2022-06-28 16:24:40|11769.9|11768.9|11770|11769|11770.1|11769.1|11764.4|11763.4|162
1656433490000|2022-06-28 16:24:50|11770.1|11769.1|11765.9|11764.9|11770.1|11769.1|11764.6|11763.6|113
1656433500000|2022-06-28 16:25:00|11766|11765|11770.6|11769.6|11770.8|11769.8|11765.1|11764.1|100
1656433510000|2022-06-28 16:25:10|11770.5|11769.5|11763.5|11762.5|11770.6|11769.6|11763.5|11762.5|132
1656433520000|2022-06-28 16:25:20|11764|11763|11764.4|11763.4|11765.9|11764.9|11763.5|11762.5|93
1656433530000|2022-06-28 16:25:30|11764.5|11763.5|11766.3|11765.3|11766.9|11765.9|11764.4|11763.4|60
1656433540000|2022-06-28 16:25:40|11766.4|11765.4|11762.6|11761.6|11767|11766|11761.4|11760.4|122
1656433550000|2022-06-28 16:25:50|11762.5|11761.5|11762.6|11761.6|11763.5|11762.5|11761.1|11760.1|113
1656433560000|2022-06-28 16:26:00|11762.5|11761.5|11760.5|11759.5|11762.5|11761.5|11758.3|11757.3|106
1656433570000|2022-06-28 16:26:10|11760.9|11759.9|11765.5|11764.5|11765.9|11764.9|11760.9|11759.9|190
1656433580000|2022-06-28 16:26:20|11765.6|11764.6|11765.1|11764.1|11765.9|11764.9|11764|11763|68
1656433590000|2022-06-28 16:26:30|11765|11764|11761.3|11760.3|11767.4|11766.4|11761|11760|92
1656433600000|2022-06-28 16:26:40|11760.9|11759.9|11762.1|11761.1|11763.6|11762.6|11760.9|11759.9|51
1656433610000|2022-06-28 16:26:50|11762.6|11761.6|11763.3|11762.3|11764.4|11763.4|11761.8|11760.8|85
1656433620000|2022-06-28 16:27:00|11762.8|11761.8|11762.5|11761.5|11766.1|11765.1|11758.5|11757.5|433
1656433630000|2022-06-28 16:27:10|11763.3|11762.3|11762.8|11761.8|11766.4|11765.4|11762.8|11761.8|148
1656433640000|2022-06-28 16:27:20|11763|11762|11767|11766|11768.9|11767.9|11762.9|11761.9|344
1656433650000|2022-06-28 16:27:30|11766.9|11765.9|11766.6|11765.6|11768.4|11767.4|11764.8|11763.8|218
1656433660000|2022-06-28 16:27:40|11766.5|11765.5|11768.4|11767.4|11768.8|11767.8|11765.1|11764.1|91
1656433670000|2022-06-28 16:27:50|11768.1|11767.1|11770.1|11769.1|11772.6|11771.6|11767.6|11766.6|259
1656433680000|2022-06-28 16:28:00|11770|11769|11768|11767|11770.3|11769.3|11766.1|11765.1|192
1656433690000|2022-06-28 16:28:10|11767.9|11766.9|11766.9|11765.9|11769|11768|11766.1|11765.1|95
1656433700000|2022-06-28 16:28:20|11767|11766|11762.5|11761.5|11768|11767|11762.3|11761.3|154
1656433710000|2022-06-28 16:28:30|11762.4|11761.4|11765.4|11764.4|11766.4|11765.4|11762.4|11761.4|151
1656433720000|2022-06-28 16:28:40|11765.5|11764.5|11765.4|11764.4|11765.8|11764.8|11764.1|11763.1|145
1656433730000|2022-06-28 16:28:50|11765.3|11764.3|11764.6|11763.6|11766.6|11765.6|11764.6|11763.6|62
1656433740000|2022-06-28 16:29:00|11764.8|11763.8|11765.3|11764.3|11766.6|11765.6|11763.4|11762.4|81
1656433750000|2022-06-28 16:29:10|11765.1|11764.1|11768.5|11767.5|11768.5|11767.5|11764.9|11763.9|92
1656433760000|2022-06-28 16:29:20|11768.4|11767.4|11771.9|11770.9|11772.1|11771.1|11768.4|11767.4|118
1656433770000|2022-06-28 16:29:30|11772|11771|11774.1|11773.1|11775.4|11774.4|11771.5|11770.5|195
1656433780000|2022-06-28 16:29:40|11774.3|11773.3|11775.5|11774.5|11775.5|11774.5|11771.9|11770.9|128
1656433790000|2022-06-28 16:29:50|11775.4|11774.4|11779.4|11778.4|11779.8|11778.8|11774|11773|286
1656433800000|2022-06-28 16:30:00|11778.8|11777.8|11771.9|11770.9|11778.9|11777.9|11767.9|11766.9|285
1656433810000|2022-06-28 16:30:10|11771.5|11770.5|11774.3|11773.3|11775.1|11774.1|11771.3|11770.3|90
1656433820000|2022-06-28 16:30:20|11774.5|11773.5|11772.8|11771.8|11775.9|11774.9|11771.1|11770.1|168
1656433830000|2022-06-28 16:30:30|11772.6|11771.6|11772.9|11771.9|11772.9|11771.9|11769.1|11768.1|142
1656433840000|2022-06-28 16:30:40|11772.8|11771.8|11773.4|11772.4|11774|11773|11770.3|11769.3|109
1656433850000|2022-06-28 16:30:50|11773|11772|11768.8|11767.8|11773.6|11772.6|11767.3|11766.3|233
1656433860000|2022-06-28 16:31:00|11769.6|11768.6|11768|11767|11770.8|11769.8|11767.1|11766.1|108
1656433870000|2022-06-28 16:31:10|11768.3|11767.3|11768.3|11767.3|11769.4|11768.4|11767.1|11766.1|104
1656433880000|2022-06-28 16:31:20|11768.1|11767.1|11768.1|11767.1|11768.4|11767.4|11766.1|11765.1|114
1656433890000|2022-06-28 16:31:30|11768.3|11767.3|11770.6|11769.6|11771.6|11770.6|11768|11767|89
1656433900000|2022-06-28 16:31:40|11769.6|11768.6|11769.4|11768.4|11769.8|11768.8|11767.3|11766.3|73
1656433910000|2022-06-28 16:31:50|11769|11768|11764.6|11763.6|11770|11769|11764.6|11763.6|103
1656433920000|2022-06-28 16:32:00|11764.4|11763.4|11763.9|11762.9|11765.1|11764.1|11762.6|11761.6|149
1656433930000|2022-06-28 16:32:10|11764.1|11763.1|11760.1|11759.1|11764.1|11763.1|11758.1|11757.1|345
1656433940000|2022-06-28 16:32:20|11759.9|11758.9|11756.5|11755.5|11760.1|11759.1|11756.5|11755.5|161
1656433950000|2022-06-28 16:32:30|11755.1|11754.1|11760.6|11759.6|11760.9|11759.9|11755.1|11754.1|279
1656433960000|2022-06-28 16:32:40|11760.8|11759.8|11758.3|11757.3|11762|11761|11758.3|11757.3|85
1656433970000|2022-06-28 16:32:50|11758.1|11757.1|11759.3|11758.3|11762|11761|11758.1|11757.1|114
1656433980000|2022-06-28 16:33:00|11759.4|11758.4|11761.8|11760.8|11761.8|11760.8|11759|11758|77
1656433990000|2022-06-28 16:33:10|11761.6|11760.6|11762.9|11761.9|11764.3|11763.3|11761.6|11760.6|85
1656434000000|2022-06-28 16:33:20|11763.6|11762.6|11762.6|11761.6|11763.9|11762.9|11760.5|11759.5|89
1656434010000|2022-06-28 16:33:30|11762.5|11761.5|11763|11762|11764.3|11763.3|11762.4|11761.4|96
1656434020000|2022-06-28 16:33:40|11763.1|11762.1|11761.9|11760.9|11764.1|11763.1|11761.4|11760.4|85
1656434030000|2022-06-28 16:33:50|11761.6|11760.6|11758.9|11757.9|11762.3|11761.3|11758.9|11757.9|90
1656434040000|2022-06-28 16:34:00|11758.8|11757.8|11756.6|11755.6|11759.6|11758.6|11755.9|11754.9|205
1656434050000|2022-06-28 16:34:10|11756.4|11755.4|11754.5|11753.5|11757.3|11756.3|11753.5|11752.5|209
1656434060000|2022-06-28 16:34:20|11753.9|11752.9|11753.9|11752.9|11755.1|11754.1|11749.3|11748.3|200
1656434070000|2022-06-28 16:34:30|11754|11753|11755.9|11754.9|11756.1|11755.1|11752.3|11751.3|90
1656434080000|2022-06-28 16:34:40|11755.5|11754.5|11751.5|11750.5|11755.8|11754.8|11751.1|11750.1|167
1656434090000|2022-06-28 16:34:50|11751.4|11750.4|11745.8|11744.8|11751.4|11750.4|11745.8|11744.8|300
1656434100000|2022-06-28 16:35:00|11745.5|11744.5|11750.8|11749.8|11753.9|11752.9|11744.1|11743.1|318
1656434110000|2022-06-28 16:35:10|11750.6|11749.6|11756.1|11755.1|11756.8|11755.8|11750.5|11749.5|156
1656434120000|2022-06-28 16:35:20|11756.3|11755.3|11761.8|11760.8|11762.1|11761.1|11756.3|11755.3|245
1656434130000|2022-06-28 16:35:30|11761.6|11760.6|11758.4|11757.4|11761.6|11760.6|11757.6|11756.6|100
1656434140000|2022-06-28 16:35:40|11757.8|11756.8|11757|11756|11758.1|11757.1|11753.6|11752.6|111
1656434150000|2022-06-28 16:35:50|11756.3|11755.3|11758.1|11757.1|11758.5|11757.5|11756.3|11755.3|41
1656434160000|2022-06-28 16:36:00|11758|11757|11756.6|11755.6|11759.6|11758.6|11756.5|11755.5|68
1656434170000|2022-06-28 16:36:10|11757|11756|11760.8|11759.8|11762.6|11761.6|11756.8|11755.8|90
1656434180000|2022-06-28 16:36:20|11760.9|11759.9|11762.1|11761.1|11762.3|11761.3|11760.3|11759.3|81
1656434190000|2022-06-28 16:36:30|11762|11761|11765.3|11764.3|11766.8|11765.8|11761.5|11760.5|234
1656434200000|2022-06-28 16:36:40|11765.4|11764.4|11770.4|11769.4|11770.4|11769.4|11765.1|11764.1|155
1656434210000|2022-06-28 16:36:50|11771.1|11770.1|11774.8|11773.8|11774.9|11773.9|11771.1|11770.1|352
1656434220000|2022-06-28 16:37:00|11774.9|11773.9|11776.8|11775.8|11778.5|11777.5|11774.3|11773.3|249
1656434230000|2022-06-28 16:37:10|11777|11776|11774.6|11773.6|11779.1|11778.1|11772.9|11771.9|294
1656434240000|2022-06-28 16:37:20|11774.9|11773.9|11776|11775|11776.4|11775.4|11774.6|11773.6|77
1656434250000|2022-06-28 16:37:30|11776.3|11775.3|11775.3|11774.3|11777|11776|11774.3|11773.3|137
1656434260000|2022-06-28 16:37:40|11775.1|11774.1|11772.9|11771.9|11775.3|11774.3|11772.3|11771.3|123
1656434270000|2022-06-28 16:37:50|11773.1|11772.1|11771.1|11770.1|11773.9|11772.9|11771.1|11770.1|82
1656434280000|2022-06-28 16:38:00|11770.9|11769.9|11772.6|11771.6|11772.9|11771.9|11768.4|11767.4|167
1656434290000|2022-06-28 16:38:10|11772.8|11771.8|11773.4|11772.4|11774.9|11773.9|11771.9|11770.9|101
1656434300000|2022-06-28 16:38:20|11772.3|11771.3|11774.4|11773.4|11774.9|11773.9|11772.3|11771.3|77
1656434310000|2022-06-28 16:38:30|11774.5|11773.5|11776.4|11775.4|11776.9|11775.9|11773.5|11772.5|125
1656434320000|2022-06-28 16:38:40|11776.8|11775.8|11774.4|11773.4|11776.8|11775.8|11774|11773|83
1656434330000|2022-06-28 16:38:50|11774.3|11773.3|11775.9|11774.9|11776.9|11775.9|11773.6|11772.6|59
1656434340000|2022-06-28 16:39:00|11776.3|11775.3|11774.9|11773.9|11777.1|11776.1|11774.1|11773.1|135
1656434350000|2022-06-28 16:39:10|11774.8|11773.8|11774.3|11773.3|11777.8|11776.8|11774.3|11773.3|79
1656434360000|2022-06-28 16:39:20|11774.1|11773.1|11774.3|11773.3|11775.1|11774.1|11772.9|11771.9|91
1656434370000|2022-06-28 16:39:30|11774.4|11773.4|11775.4|11774.4|11775.6|11774.6|11773|11772|88
1656434380000|2022-06-28 16:39:40|11775.9|11774.9|11779.4|11778.4|11780.1|11779.1|11775.9|11774.9|183
1656434390000|2022-06-28 16:39:50|11779.5|11778.5|11778.5|11777.5|11779.9|11778.9|11776.8|11775.8|122
1656434400000|2022-06-28 16:40:00|11778.1|11777.1|11778.4|11777.4|11780.2|11779.2|11777.7|11776.7|167
1656434410000|2022-06-28 16:40:10|11778.6|11777.6|11777.6|11776.6|11778.9|11777.9|11776.2|11775.2|114
1656434420000|2022-06-28 16:40:20|11777.3|11776.3|11776.7|11775.7|11778.8|11777.8|11775.1|11774.1|72
1656434430000|2022-06-28 16:40:30|11776.6|11775.6|11778.4|11777.4|11778.7|11777.7|11775.9|11774.9|53
1656434440000|2022-06-28 16:40:40|11778.6|11777.6|11783.7|11782.7|11784.2|11783.2|11778.3|11777.3|299
1656434450000|2022-06-28 16:40:50|11783.4|11782.4|11788.2|11787.2|11788.7|11787.7|11783.1|11782.1|411
1656434460000|2022-06-28 16:41:00|11788.4|11787.4|11787.2|11786.2|11790.2|11789.2|11781.9|11780.9|432
1656434470000|2022-06-28 16:41:10|11786.9|11785.9|11783.4|11782.4|11787.4|11786.4|11783.1|11782.1|128
1656434480000|2022-06-28 16:41:20|11783.9|11782.9|11784.9|11783.9|11785.1|11784.1|11782.9|11781.9|182
1656434490000|2022-06-28 16:41:30|11785.2|11784.2|11785.7|11784.7|11786.7|11785.7|11783.2|11782.2|93
1656434500000|2022-06-28 16:41:40|11785.2|11784.2|11787.9|11786.9|11788.6|11787.6|11784.7|11783.7|91
1656434510000|2022-06-28 16:41:50|11787.7|11786.7|11789.6|11788.6|11789.9|11788.9|11787.2|11786.2|188
1656434520000|2022-06-28 16:42:00|11789.4|11788.4|11791.7|11790.7|11793.2|11792.2|11789.2|11788.2|414
1656434530000|2022-06-28 16:42:10|11791.4|11790.4|11790.9|11789.9|11791.4|11790.4|11787.4|11786.4|179
1656434540000|2022-06-28 16:42:20|11790.7|11789.7|11791.3|11790.3|11791.7|11790.7|11789.8|11788.8|114
1656434550000|2022-06-28 16:42:30|11791.4|11790.4|11788.6|11787.6|11791.4|11790.4|11787.4|11786.4|127
1656434560000|2022-06-28 16:42:40|11788.4|11787.4|11785.7|11784.7|11788.9|11787.9|11785.3|11784.3|139
1656434570000|2022-06-28 16:42:50|11785.8|11784.8|11785.4|11784.4|11787.2|11786.2|11785.4|11784.4|123
1656434580000|2022-06-28 16:43:00|11785.3|11784.3|11783.1|11782.1|11785.3|11784.3|11782.4|11781.4|187
1656434590000|2022-06-28 16:43:10|11783.2|11782.2|11781.4|11780.4|11783.2|11782.2|11780.3|11779.3|124
1656434600000|2022-06-28 16:43:20|11781.3|11780.3|11786.2|11785.2|11786.4|11785.4|11779.9|11778.9|112
1656434610000|2022-06-28 16:43:30|11786.1|11785.1|11787.4|11786.4|11788.7|11787.7|11786.1|11785.1|123
1656434620000|2022-06-28 16:43:40|11787.3|11786.3|11786.3|11785.3|11787.3|11786.3|11784.9|11783.9|93
1656434630000|2022-06-28 16:43:50|11786.2|11785.2|11788.9|11787.9|11788.9|11787.9|11785.4|11784.4|191
1656434640000|2022-06-28 16:44:00|11789.2|11788.2|11790.4|11789.4|11790.9|11789.9|11787.6|11786.6|183
1656434650000|2022-06-28 16:44:10|11790.7|11789.7|11792.2|11791.2|11792.2|11791.2|11788.4|11787.4|167
1656434660000|2022-06-28 16:44:20|11791.9|11790.9|11793.9|11792.9|11794.4|11793.4|11790.9|11789.9|188
1656434670000|2022-06-28 16:44:30|11794.1|11793.1|11796.4|11795.4|11796.4|11795.4|11791.4|11790.4|248
1656434680000|2022-06-28 16:44:40|11796.2|11795.2|11796.6|11795.6|11796.7|11795.7|11793.9|11792.9|202
1656434690000|2022-06-28 16:44:50|11796.4|11795.4|11793.9|11792.9|11796.8|11795.8|11793.6|11792.6|130
1656434700000|2022-06-28 16:45:00|11794.1|11793.1|11789.9|11788.9|11798.2|11797.2|11789.8|11788.8|452
1656434710000|2022-06-28 16:45:10|11790.2|11789.2|11793.2|11792.2|11793.3|11792.3|11789.7|11788.7|201
1656434720000|2022-06-28 16:45:20|11793.1|11792.1|11799.2|11798.2|11799.4|11798.4|11793.1|11792.1|283
1656434730000|2022-06-28 16:45:30|11799.3|11798.3|11799.3|11798.3|11800.2|11799.2|11797.2|11796.2|288
1656434740000|2022-06-28 16:45:40|11799.2|11798.2|11798.7|11797.7|11799.7|11798.7|11798.1|11797.1|102
1656434750000|2022-06-28 16:45:50|11798.8|11797.8|11800.8|11799.8|11802.4|11801.4|11798.8|11797.8|284
1656434760000|2022-06-28 16:46:00|11800.9|11799.9|11798.9|11797.9|11804.4|11803.4|11797.6|11796.6|348
1656434770000|2022-06-28 16:46:10|11799.2|11798.2|11795.2|11794.2|11799.2|11798.2|11793.2|11792.2|191
1656434780000|2022-06-28 16:46:20|11795.3|11794.3|11795.2|11794.2|11797.2|11796.2|11795.1|11794.1|101
1656434790000|2022-06-28 16:46:30|11795.3|11794.3|11793.6|11792.6|11795.3|11794.3|11793.2|11792.2|116
1656434800000|2022-06-28 16:46:40|11793.8|11792.8|11797.4|11796.4|11797.4|11796.4|11791.7|11790.7|144
1656434810000|2022-06-28 16:46:50|11797.3|11796.3|11797.8|11796.8|11798.3|11797.3|11796.6|11795.6|118
1656434820000|2022-06-28 16:47:00|11797.7|11796.7|11798.7|11797.7|11799.9|11798.9|11797.7|11796.7|109
1656434830000|2022-06-28 16:47:10|11798.6|11797.6|11797.4|11796.4|11798.9|11797.9|11797.2|11796.2|97
1656434840000|2022-06-28 16:47:20|11797.2|11796.2|11797.3|11796.3|11798.4|11797.4|11797.1|11796.1|114
1656434850000|2022-06-28 16:47:30|11797.2|11796.2|11794.9|11793.9|11798.2|11797.2|11794.9|11793.9|230
1656434860000|2022-06-28 16:47:40|11795.2|11794.2|11796.2|11795.2|11797.8|11796.8|11794.2|11793.2|94
1656434870000|2022-06-28 16:47:50|11796.4|11795.4|11797.4|11796.4|11797.4|11796.4|11795.9|11794.9|69
1656434880000|2022-06-28 16:48:00|11797.3|11796.3|11793.9|11792.9|11797.9|11796.9|11793.9|11792.9|71
1656434890000|2022-06-28 16:48:10|11793.8|11792.8|11789.4|11788.4|11793.8|11792.8|11789.4|11788.4|226
1656434900000|2022-06-28 16:48:20|11789.6|11788.6|11787.9|11786.9|11790.2|11789.2|11787.7|11786.7|164
1656434910000|2022-06-28 16:48:30|11787.8|11786.8|11787.2|11786.2|11788.9|11787.9|11786.8|11785.8|169
1656434920000|2022-06-28 16:48:40|11787.4|11786.4|11786.4|11785.4|11788.2|11787.2|11786.2|11785.2|129
1656434930000|2022-06-28 16:48:50|11786.6|11785.6|11785.9|11784.9|11786.9|11785.9|11783.9|11782.9|157
1656434940000|2022-06-28 16:49:00|11785.4|11784.4|11783.7|11782.7|11787.2|11786.2|11783.4|11782.4|175
1656434950000|2022-06-28 16:49:10|11784.2|11783.2|11784.9|11783.9|11784.9|11783.9|11783.2|11782.2|86
1656434960000|2022-06-28 16:49:20|11784.4|11783.4|11787.7|11786.7|11789.3|11788.3|11783.9|11782.9|221
1656434970000|2022-06-28 16:49:30|11787.9|11786.9|11788.2|11787.2|11788.9|11787.9|11787.2|11786.2|71
1656434980000|2022-06-28 16:49:40|11787.4|11786.4|11790.2|11789.2|11791.8|11790.8|11787.3|11786.3|100
1656434990000|2022-06-28 16:49:50|11790.3|11789.3|11787.9|11786.9|11790.4|11789.4|11786.4|11785.4|77
1656435000000|2022-06-28 16:50:00|11788.1|11787.1|11787.9|11786.9|11789.4|11788.4|11787.2|11786.2|72
1656435010000|2022-06-28 16:50:10|11788.2|11787.2|11786.9|11785.9|11789.7|11788.7|11786.3|11785.3|87
1656435020000|2022-06-28 16:50:20|11787.4|11786.4|11788.4|11787.4|11788.9|11787.9|11787.1|11786.1|61
1656435030000|2022-06-28 16:50:30|11788.6|11787.6|11786.1|11785.1|11790.7|11789.7|11785.8|11784.8|118
1656435040000|2022-06-28 16:50:40|11786.2|11785.2|11782.9|11781.9|11786.4|11785.4|11782.9|11781.9|146
1656435050000|2022-06-28 16:50:50|11783.2|11782.2|11783.2|11782.2|11784.6|11783.6|11782.8|11781.8|80
1656435060000|2022-06-28 16:51:00|11782.9|11781.9|11782.7|11781.7|11783.6|11782.6|11780.9|11779.9|238
1656435070000|2022-06-28 16:51:10|11782.8|11781.8|11786.8|11785.8|11788.6|11787.6|11781.9|11780.9|173
1656435080000|2022-06-28 16:51:20|11786.7|11785.7|11784.2|11783.2|11787.4|11786.4|11784.2|11783.2|152
1656435090000|2022-06-28 16:51:30|11784.1|11783.1|11786.7|11785.7|11787.4|11786.4|11784.1|11783.1|108
1656435100000|2022-06-28 16:51:40|11786.4|11785.4|11789.2|11788.2|11789.7|11788.7|11786.2|11785.2|122
1656435110000|2022-06-28 16:51:50|11789.3|11788.3|11789.4|11788.4|11791.2|11790.2|11788.6|11787.6|89
1656435120000|2022-06-28 16:52:00|11789.9|11788.9|11785.6|11784.6|11791.4|11790.4|11785.2|11784.2|153
1656435130000|2022-06-28 16:52:10|11785.7|11784.7|11782.4|11781.4|11786.6|11785.6|11782.1|11781.1|134
1656435140000|2022-06-28 16:52:20|11782.3|11781.3|11783.7|11782.7|11783.9|11782.9|11780.9|11779.9|148
1656435150000|2022-06-28 16:52:30|11783.4|11782.4|11783.6|11782.6|11786.6|11785.6|11782.7|11781.7|100
1656435160000|2022-06-28 16:52:40|11783.7|11782.7|11784.2|11783.2|11784.7|11783.7|11781.2|11780.2|151
1656435170000|2022-06-28 16:52:50|11784.3|11783.3|11784.7|11783.7|11785.8|11784.8|11782.7|11781.7|53
1656435180000|2022-06-28 16:53:00|11784.6|11783.6|11783.7|11782.7|11785.6|11784.6|11781.3|11780.3|139
1656435190000|2022-06-28 16:53:10|11783.4|11782.4|11782.7|11781.7|11784.6|11783.6|11782.4|11781.4|56
1656435200000|2022-06-28 16:53:20|11782.9|11781.9|11784.2|11783.2|11784.7|11783.7|11781.8|11780.8|95
1656435210000|2022-06-28 16:53:30|11784.1|11783.1|11785.6|11784.6|11785.7|11784.7|11784.1|11783.1|76
1656435220000|2022-06-28 16:53:40|11785.7|11784.7|11785.2|11784.2|11785.9|11784.9|11784.2|11783.2|74
1656435230000|2022-06-28 16:53:50|11785.1|11784.1|11781.2|11780.2|11785.2|11784.2|11781.2|11780.2|70
1656435240000|2022-06-28 16:54:00|11781.1|11780.1|11778.9|11777.9|11783.2|11782.2|11777.9|11776.9|254
1656435250000|2022-06-28 16:54:10|11778.8|11777.8|11775.2|11774.2|11779.8|11778.8|11774.9|11773.9|281
1656435260000|2022-06-28 16:54:20|11775.1|11774.1|11776.4|11775.4|11777.4|11776.4|11774.9|11773.9|122
1656435270000|2022-06-28 16:54:30|11777.2|11776.2|11775.4|11774.4|11780.4|11779.4|11775.4|11774.4|155
1656435280000|2022-06-28 16:54:40|11775.6|11774.6|11774.9|11773.9|11776.4|11775.4|11774.1|11773.1|142
1656435290000|2022-06-28 16:54:50|11774.8|11773.8|11770.4|11769.4|11775.2|11774.2|11768.9|11767.9|422
1656435300000|2022-06-28 16:55:00|11770.7|11769.7|11771.2|11770.2|11775.7|11774.7|11769.6|11768.6|288
1656435310000|2022-06-28 16:55:10|11770.9|11769.9|11774.6|11773.6|11774.7|11773.7|11770.7|11769.7|110
1656435320000|2022-06-28 16:55:20|11774.4|11773.4|11778.7|11777.7|11778.8|11777.8|11773.7|11772.7|128
1656435330000|2022-06-28 16:55:30|11778.6|11777.6|11784.2|11783.2|11784.3|11783.3|11777.1|11776.1|246
1656435340000|2022-06-28 16:55:40|11784.1|11783.1|11785.9|11784.9|11787.4|11786.4|11784.1|11783.1|181
1656435350000|2022-06-28 16:55:50|11785.7|11784.7|11782.2|11781.2|11785.9|11784.9|11781.9|11780.9|135
1656435360000|2022-06-28 16:56:00|11782.3|11781.3|11786.7|11785.7|11786.8|11785.8|11781.2|11780.2|125
1656435370000|2022-06-28 16:56:10|11786.8|11785.8|11790.6|11789.6|11791.7|11790.7|11786.8|11785.8|232
1656435380000|2022-06-28 16:56:20|11790.4|11789.4|11790.8|11789.8|11792.1|11791.1|11789.8|11788.8|123
1656435390000|2022-06-28 16:56:30|11789.4|11788.4|11784.2|11783.2|11789.4|11788.4|11784.1|11783.1|158
1656435400000|2022-06-28 16:56:40|11784.1|11783.1|11781.2|11780.2|11785.2|11784.2|11780.7|11779.7|162
1656435410000|2022-06-28 16:56:50|11780.8|11779.8|11783.2|11782.2|11783.3|11782.3|11780.6|11779.6|167
1656435420000|2022-06-28 16:57:00|11783.3|11782.3|11780.6|11779.6|11783.8|11782.8|11779.7|11778.7|105
1656435430000|2022-06-28 16:57:10|11780.4|11779.4|11782.9|11781.9|11783.2|11782.2|11779.7|11778.7|128
1656435440000|2022-06-28 16:57:20|11783.3|11782.3|11783.7|11782.7|11783.7|11782.7|11781.4|11780.4|66
1656435450000|2022-06-28 16:57:30|11783.8|11782.8|11780.4|11779.4|11783.9|11782.9|11779.9|11778.9|88
1656435460000|2022-06-28 16:57:40|11780.6|11779.6|11784.7|11783.7|11784.7|11783.7|11780.6|11779.6|101
1656435470000|2022-06-28 16:57:50|11784.4|11783.4|11783.3|11782.3|11785.1|11784.1|11782.6|11781.6|70
1656435480000|2022-06-28 16:58:00|11783.4|11782.4|11780.3|11779.3|11783.4|11782.4|11780.3|11779.3|51
1656435490000|2022-06-28 16:58:10|11780.7|11779.7|11779.8|11778.8|11783.6|11782.6|11778.4|11777.4|158
1656435500000|2022-06-28 16:58:20|11780.1|11779.1|11778.8|11777.8|11780.7|11779.7|11778.1|11777.1|46
1656435510000|2022-06-28 16:58:30|11778.6|11777.6|11779.9|11778.9|11780.6|11779.6|11778.3|11777.3|46
1656435520000|2022-06-28 16:58:40|11779.8|11778.8|11777.7|11776.7|11780.3|11779.3|11776.7|11775.7|53
1656435530000|2022-06-28 16:58:50|11777.8|11776.8|11784.6|11783.6|11786.1|11785.1|11777.3|11776.3|358
1656435540000|2022-06-28 16:59:00|11784.4|11783.4|11783.1|11782.1|11784.8|11783.8|11780.9|11779.9|111
1656435550000|2022-06-28 16:59:10|11783.8|11782.8|11785.1|11784.1|11785.6|11784.6|11782.8|11781.8|67
1656435560000|2022-06-28 16:59:20|11785.2|11784.2|11785.4|11784.4|11785.4|11784.4|11782.8|11781.8|53
1656435570000|2022-06-28 16:59:30|11784.8|11783.8|11781.7|11780.7|11784.9|11783.9|11781.2|11780.2|75
1656435580000|2022-06-28 16:59:40|11781.8|11780.8|11783.6|11782.6|11785.8|11784.8|11781.4|11780.4|118
1656435590000|2022-06-28 16:59:50|11783.9|11782.9|11784.4|11783.4|11785.2|11784.2|11781.9|11780.9|51
1656435600000|2022-06-28 17:00:00|11784.3|11783.3|11782.8|11781.8|11784.4|11783.4|11779.9|11778.9|148
1656435610000|2022-06-28 17:00:10|11783.8|11782.8|11776.2|11775.2|11783.8|11782.8|11775.7|11774.7|102
1656435620000|2022-06-28 17:00:20|11776.3|11775.3|11771.8|11770.8|11776.4|11775.4|11769.9|11768.9|224
1656435630000|2022-06-28 17:00:30|11771.9|11770.9|11767.4|11766.4|11773.2|11772.2|11765.2|11764.2|308
1656435640000|2022-06-28 17:00:40|11767.6|11766.6|11767.6|11766.6|11769.2|11768.2|11765.1|11764.1|174
1656435650000|2022-06-28 17:00:50|11767.4|11766.4|11773.9|11772.9|11774.2|11773.2|11767.4|11766.4|148
1656435660000|2022-06-28 17:01:00|11774.2|11773.2|11774.4|11773.4|11777.2|11776.2|11773.8|11772.8|185
1656435670000|2022-06-28 17:01:10|11774.8|11773.8|11777.9|11776.9|11778.7|11777.7|11774.4|11773.4|154
1656435680000|2022-06-28 17:01:20|11777.8|11776.8|11776.2|11775.2|11778.8|11777.8|11774.6|11773.6|112
1656435690000|2022-06-28 17:01:30|11776.3|11775.3|11775.1|11774.1|11777.8|11776.8|11774.6|11773.6|81
1656435700000|2022-06-28 17:01:40|11775.3|11774.3|11776.3|11775.3|11776.7|11775.7|11774.7|11773.7|83
1656435710000|2022-06-28 17:01:50|11776.6|11775.6|11778.1|11777.1|11780.2|11779.2|11774.9|11773.9|91
1656435720000|2022-06-28 17:02:00|11777.9|11776.9|11774.6|11773.6|11779.2|11778.2|11773.7|11772.7|118
1656435730000|2022-06-28 17:02:10|11774.4|11773.4|11761.4|11760.4|11774.7|11773.7|11748.3|11747.3|1396
1656435740000|2022-06-28 17:02:20|11760.1|11759.1|11766.4|11765.4|11771.6|11770.6|11756.8|11755.8|381
1656435750000|2022-06-28 17:02:30|11766.8|11765.8|11769.6|11768.6|11771.3|11770.3|11765.6|11764.6|299
1656435760000|2022-06-28 17:02:40|11769.3|11768.3|11771.1|11770.1|11771.7|11770.7|11767.6|11766.6|141
1656435770000|2022-06-28 17:02:50|11771.2|11770.2|11773.9|11772.9|11774.6|11773.6|11767.3|11766.3|174
1656435780000|2022-06-28 17:03:00|11774.6|11773.6|11764.4|11763.4|11774.8|11773.8|11764.3|11763.3|301
1656435790000|2022-06-28 17:03:10|11764.6|11763.6|11757.6|11756.6|11765.1|11764.1|11756.2|11755.2|282
1656435800000|2022-06-28 17:03:20|11757.8|11756.8|11756.9|11755.9|11759.6|11758.6|11753.7|11752.7|250
1656435810000|2022-06-28 17:03:30|11757.1|11756.1|11758.3|11757.3|11760.1|11759.1|11756.8|11755.8|103
1656435820000|2022-06-28 17:03:40|11758.2|11757.2|11756.9|11755.9|11760.6|11759.6|11754.8|11753.8|122
1656435830000|2022-06-28 17:03:50|11757.1|11756.1|11754.8|11753.8|11758.2|11757.2|11754.7|11753.7|106
1656435840000|2022-06-28 17:04:00|11754.4|11753.4|11755.6|11754.6|11758.2|11757.2|11754.2|11753.2|109
1656435850000|2022-06-28 17:04:10|11755.4|11754.4|11757.3|11756.3|11759.4|11758.4|11753.8|11752.8|80
1656435860000|2022-06-28 17:04:20|11756.9|11755.9|11760.8|11759.8|11761.8|11760.8|11756.9|11755.9|149
1656435870000|2022-06-28 17:04:30|11760.9|11759.9|11761.7|11760.7|11763.3|11762.3|11758.3|11757.3|136
1656435880000|2022-06-28 17:04:40|11760.8|11759.8|11765.2|11764.2|11765.2|11764.2|11759.6|11758.6|126
1656435890000|2022-06-28 17:04:50|11765.1|11764.1|11762.9|11761.9|11765.3|11764.3|11760.6|11759.6|75
1656435900000|2022-06-28 17:05:00|11762.8|11761.8|11761.1|11760.1|11766.6|11765.6|11760.9|11759.9|89
1656435910000|2022-06-28 17:05:10|11762.2|11761.2|11760.2|11759.2|11763.8|11762.8|11758.7|11757.7|112
1656435920000|2022-06-28 17:05:20|11760.3|11759.3|11762.2|11761.2|11762.7|11761.7|11759.1|11758.1|78
1656435930000|2022-06-28 17:05:30|11760.9|11759.9|11759.6|11758.6|11762.1|11761.1|11759.1|11758.1|58
1656435940000|2022-06-28 17:05:40|11759.8|11758.8|11753.6|11752.6|11759.8|11758.8|11753.2|11752.2|165
1656435950000|2022-06-28 17:05:50|11753.4|11752.4|11751.6|11750.6|11754.6|11753.6|11751.6|11750.6|84
1656435960000|2022-06-28 17:06:00|11751.4|11750.4|11751.8|11750.8|11756.4|11755.4|11748.4|11747.4|235
1656435970000|2022-06-28 17:06:10|11751.6|11750.6|11751.2|11750.2|11751.6|11750.6|11748.6|11747.6|111
1656435980000|2022-06-28 17:06:20|11751.3|11750.3|11752.3|11751.3|11752.6|11751.6|11750.4|11749.4|98
1656435990000|2022-06-28 17:06:30|11753.3|11752.3|11754.1|11753.1|11754.4|11753.4|11751.6|11750.6|139
1656436000000|2022-06-28 17:06:40|11753.7|11752.7|11752.9|11751.9|11754.7|11753.7|11752.9|11751.9|93
1656436010000|2022-06-28 17:06:50|11753.1|11752.1|11747.4|11746.4|11753.7|11752.7|11746.9|11745.9|176
1656436020000|2022-06-28 17:07:00|11747.6|11746.6|11742.2|11741.2|11748.3|11747.3|11741.6|11740.6|326
1656436030000|2022-06-28 17:07:10|11741.7|11740.7|11741.2|11740.2|11742.7|11741.7|11739.3|11738.3|348
1656436040000|2022-06-28 17:07:20|11741.4|11740.4|11740.1|11739.1|11743.8|11742.8|11739.9|11738.9|150
1656436050000|2022-06-28 17:07:30|11739.9|11738.9|11741.1|11740.1|11741.6|11740.6|11738.8|11737.8|165
1656436060000|2022-06-28 17:07:40|11740.9|11739.9|11741.6|11740.6|11741.9|11740.9|11738.6|11737.6|158
1656436070000|2022-06-28 17:07:50|11741.4|11740.4|11738.9|11737.9|11741.4|11740.4|11738.4|11737.4|121
1656436080000|2022-06-28 17:08:00|11738.8|11737.8|11738.7|11737.7|11740.6|11739.6|11737.8|11736.8|140
1656436090000|2022-06-28 17:08:10|11738.4|11737.4|11738.2|11737.2|11742.2|11741.2|11737.8|11736.8|143
1656436100000|2022-06-28 17:08:20|11737.9|11736.9|11731.1|11730.1|11738.7|11737.7|11730.9|11729.9|415
1656436110000|2022-06-28 17:08:30|11731.2|11730.2|11732.8|11731.8|11733.9|11732.9|11730.7|11729.7|374
1656436120000|2022-06-28 17:08:40|11732.6|11731.6|11725.1|11724.1|11734.3|11733.3|11725.1|11724.1|524
1656436130000|2022-06-28 17:08:50|11725.4|11724.4|11729.9|11728.9|11730.2|11729.2|11724.9|11723.9|236
1656436140000|2022-06-28 17:09:00|11729.8|11728.8|11729.2|11728.2|11733.2|11732.2|11728.9|11727.9|125
1656436150000|2022-06-28 17:09:10|11728.9|11727.9|11729.8|11728.8|11731.9|11730.9|11728.2|11727.2|139
1656436160000|2022-06-28 17:09:20|11729.9|11728.9|11728.9|11727.9|11730.8|11729.8|11728.4|11727.4|92
1656436170000|2022-06-28 17:09:30|11729.1|11728.1|11727.2|11726.2|11730.1|11729.1|11726.7|11725.7|130
1656436180000|2022-06-28 17:09:40|11727.7|11726.7|11725.7|11724.7|11727.9|11726.9|11725.4|11724.4|139
1656436190000|2022-06-28 17:09:50|11725.3|11724.3|11722.1|11721.1|11726.6|11725.6|11721.9|11720.9|314
1656436200000|2022-06-28 17:10:00|11722.3|11721.3|11727.8|11726.8|11727.8|11726.8|11721.2|11720.2|375
1656436210000|2022-06-28 17:10:10|11727.7|11726.7|11732.8|11731.8|11734.4|11733.4|11727.6|11726.6|328
1656436220000|2022-06-28 17:10:20|11732.9|11731.9|11734.8|11733.8|11734.8|11733.8|11730.8|11729.8|136
1656436230000|2022-06-28 17:10:30|11734.7|11733.7|11732.7|11731.7|11735.9|11734.9|11732.2|11731.2|191
1656436240000|2022-06-28 17:10:40|11733.4|11732.4|11733.2|11732.2|11734.9|11733.9|11732.7|11731.7|82
1656436250000|2022-06-28 17:10:50|11733.1|11732.1|11729.4|11728.4|11733.7|11732.7|11729.2|11728.2|133
1656436260000|2022-06-28 17:11:00|11729.6|11728.6|11726.2|11725.2|11730.1|11729.1|11725.6|11724.6|142
1656436270000|2022-06-28 17:11:10|11725.6|11724.6|11724.2|11723.2|11725.7|11724.7|11722.3|11721.3|240
1656436280000|2022-06-28 17:11:20|11724.3|11723.3|11725.4|11724.4|11725.8|11724.8|11724.1|11723.1|115
1656436290000|2022-06-28 17:11:30|11725.2|11724.2|11725.4|11724.4|11727.4|11726.4|11723.2|11722.2|183
1656436300000|2022-06-28 17:11:40|11725.6|11724.6|11727.9|11726.9|11729.1|11728.1|11725.4|11724.4|201
1656436310000|2022-06-28 17:11:50|11727.8|11726.8|11726.3|11725.3|11728.3|11727.3|11725.6|11724.6|56
1656436320000|2022-06-28 17:12:00|11726.1|11725.1|11722.7|11721.7|11726.2|11725.2|11722.2|11721.2|132
1656436330000|2022-06-28 17:12:10|11722.9|11721.9|11721.9|11720.9|11723.8|11722.8|11721.7|11720.7|115
1656436340000|2022-06-28 17:12:20|11721.8|11720.8|11727.7|11726.7|11728.7|11727.7|11721.7|11720.7|131
1656436350000|2022-06-28 17:12:30|11728.2|11727.2|11724.1|11723.1|11728.3|11727.3|11723.4|11722.4|61
1656436360000|2022-06-28 17:12:40|11724.3|11723.3|11721.4|11720.4|11725.7|11724.7|11718.7|11717.7|407
1656436370000|2022-06-28 17:12:50|11721.6|11720.6|11720.9|11719.9|11722.4|11721.4|11720.3|11719.3|90
1656436380000|2022-06-28 17:13:00|11721.1|11720.1|11718.3|11717.3|11721.9|11720.9|11717.9|11716.9|159
1656436390000|2022-06-28 17:13:10|11718.4|11717.4|11717.9|11716.9|11719.9|11718.9|11714.6|11713.6|604
1656436400000|2022-06-28 17:13:20|11718.1|11717.1|11730.9|11729.9|11731.4|11730.4|11717.7|11716.7|530
1656436410000|2022-06-28 17:13:30|11731.2|11730.2|11733.1|11732.1|11734.7|11733.7|11730.6|11729.6|256
1656436420000|2022-06-28 17:13:40|11732.9|11731.9|11726.6|11725.6|11733.8|11732.8|11726.2|11725.2|244
1656436430000|2022-06-28 17:13:50|11726.4|11725.4|11731.7|11730.7|11734.4|11733.4|11726.4|11725.4|117
1656436440000|2022-06-28 17:14:00|11731.6|11730.6|11727.9|11726.9|11735.4|11734.4|11727.8|11726.8|220
1656436450000|2022-06-28 17:14:10|11728.1|11727.1|11725.7|11724.7|11729.2|11728.2|11725.6|11724.6|173
1656436460000|2022-06-28 17:14:20|11725.1|11724.1|11726.2|11725.2|11726.4|11725.4|11722.7|11721.7|168
1656436470000|2022-06-28 17:14:30|11726.3|11725.3|11725.3|11724.3|11726.3|11725.3|11724.4|11723.4|63
1656436480000|2022-06-28 17:14:40|11725.4|11724.4|11723.6|11722.6|11726.8|11725.8|11722.2|11721.2|99
1656436490000|2022-06-28 17:14:50|11723.4|11722.4|11721.9|11720.9|11724.1|11723.1|11721.7|11720.7|84
1656436500000|2022-06-28 17:15:00|11721.8|11720.8|11722.2|11721.2|11722.9|11721.9|11720.7|11719.7|85
1656436510000|2022-06-28 17:15:10|11722.9|11721.9|11731.9|11730.9|11732.4|11731.4|11722.9|11721.9|191
1656436520000|2022-06-28 17:15:20|11732.1|11731.1|11727.8|11726.8|11732.6|11731.6|11726.8|11725.8|95
1656436530000|2022-06-28 17:15:30|11727.6|11726.6|11730.6|11729.6|11732.3|11731.3|11727.3|11726.3|117
1656436540000|2022-06-28 17:15:40|11730.7|11729.7|11729.8|11728.8|11732.2|11731.2|11729.2|11728.2|67
1656436550000|2022-06-28 17:15:50|11729.7|11728.7|11731.7|11730.7|11731.7|11730.7|11729.6|11728.6|69
1656436560000|2022-06-28 17:16:00|11731.8|11730.8|11726.4|11725.4|11732.2|11731.2|11726.3|11725.3|102
1656436570000|2022-06-28 17:16:10|11726.6|11725.6|11727.1|11726.1|11728.6|11727.6|11726.1|11725.1|60
1656436580000|2022-06-28 17:16:20|11727.2|11726.2|11728.6|11727.6|11729.3|11728.3|11726.9|11725.9|44
1656436590000|2022-06-28 17:16:30|11728.7|11727.7|11729.1|11728.1|11730.2|11729.2|11728.2|11727.2|34
1656436600000|2022-06-28 17:16:40|11729.2|11728.2|11729.8|11728.8|11730.4|11729.4|11728.8|11727.8|31
1656436610000|2022-06-28 17:16:50|11729.7|11728.7|11724.6|11723.6|11729.7|11728.7|11723.7|11722.7|164
1656436620000|2022-06-28 17:17:00|11724.4|11723.4|11728.7|11727.7|11728.8|11727.8|11724.4|11723.4|81
1656436630000|2022-06-28 17:17:10|11729.1|11728.1|11732.4|11731.4|11733.6|11732.6|11728.8|11727.8|265
1656436640000|2022-06-28 17:17:20|11732.6|11731.6|11735.3|11734.3|11736.7|11735.7|11732.2|11731.2|282
1656436650000|2022-06-28 17:17:30|11735.2|11734.2|11731.6|11730.6|11736.1|11735.1|11731.1|11730.1|123
1656436660000|2022-06-28 17:17:40|11731.4|11730.4|11732.7|11731.7|11735.4|11734.4|11730.2|11729.2|109
1656436670000|2022-06-28 17:17:50|11733.1|11732.1|11730.2|11729.2|11734.6|11733.6|11729.8|11728.8|86
1656436680000|2022-06-28 17:18:00|11730.1|11729.1|11732.6|11731.6|11733.3|11732.3|11729.7|11728.7|157
1656436690000|2022-06-28 17:18:10|11732.7|11731.7|11732.8|11731.8|11734.4|11733.4|11731.2|11730.2|74
1656436700000|2022-06-28 17:18:20|11733.1|11732.1|11731.6|11730.6|11733.1|11732.1|11730.7|11729.7|85
1656436710000|2022-06-28 17:18:30|11731.4|11730.4|11734.7|11733.7|11734.8|11733.8|11730.3|11729.3|101
1656436720000|2022-06-28 17:18:40|11733.9|11732.9|11727.8|11726.8|11735.4|11734.4|11727.8|11726.8|136
1656436730000|2022-06-28 17:18:50|11727.7|11726.7|11725.7|11724.7|11728.4|11727.4|11725.7|11724.7|84
1656436740000|2022-06-28 17:19:00|11725.9|11724.9|11725.7|11724.7|11726.2|11725.2|11724.9|11723.9|89
1656436750000|2022-06-28 17:19:10|11725.8|11724.8|11726.8|11725.8|11728.1|11727.1|11722.1|11721.1|162
1656436760000|2022-06-28 17:19:20|11726.4|11725.4|11725.2|11724.2|11727.2|11726.2|11724.2|11723.2|68
1656436770000|2022-06-28 17:19:30|11724.8|11723.8|11724.9|11723.9|11725.3|11724.3|11722.1|11721.1|93
1656436780000|2022-06-28 17:19:40|11725.3|11724.3|11724.3|11723.3|11725.3|11724.3|11723.7|11722.7|90
1656436790000|2022-06-28 17:19:50|11724.4|11723.4|11724.6|11723.6|11725.2|11724.2|11722.3|11721.3|67
1656436800000|2022-06-28 17:20:00|11724.7|11723.7|11724.1|11723.1|11724.9|11723.9|11722.3|11721.3|147
1656436810000|2022-06-28 17:20:10|11724.2|11723.2|11723.2|11722.2|11725.3|11724.3|11722.6|11721.6|94
1656436820000|2022-06-28 17:20:20|11723.3|11722.3|11723.7|11722.7|11724.7|11723.7|11721.6|11720.6|84
1656436830000|2022-06-28 17:20:30|11723.9|11722.9|11725.4|11724.4|11726.2|11725.2|11721.9|11720.9|156
1656436840000|2022-06-28 17:20:40|11725.3|11724.3|11724.9|11723.9|11725.7|11724.7|11721.1|11720.1|112
1656436850000|2022-06-28 17:20:50|11725.9|11724.9|11723.4|11722.4|11726.4|11725.4|11723.1|11722.1|118
1656436860000|2022-06-28 17:21:00|11723.3|11722.3|11718.4|11717.4|11723.3|11722.3|11717.7|11716.7|146
1656436870000|2022-06-28 17:21:10|11718.6|11717.6|11714.1|11713.1|11718.6|11717.6|11713.3|11712.3|282
1656436880000|2022-06-28 17:21:20|11714.9|11713.9|11714.4|11713.4|11715.7|11714.7|11713.2|11712.2|229
1656436890000|2022-06-28 17:21:30|11714.3|11713.3|11713.2|11712.2|11714.4|11713.4|11712.9|11711.9|92
1656436900000|2022-06-28 17:21:40|11713.4|11712.4|11711.2|11710.2|11714.2|11713.2|11710.7|11709.7|191
1656436910000|2022-06-28 17:21:50|11711.1|11710.1|11710.7|11709.7|11711.7|11710.7|11709.3|11708.3|216
1656436920000|2022-06-28 17:22:00|11710.6|11709.6|11709.9|11708.9|11714.1|11713.1|11709.9|11708.9|240
1656436930000|2022-06-28 17:22:10|11710.1|11709.1|11709.9|11708.9|11713.2|11712.2|11709.6|11708.6|133
1656436940000|2022-06-28 17:22:20|11709.8|11708.8|11711.9|11710.9|11712.7|11711.7|11709.8|11708.8|134
1656436950000|2022-06-28 17:22:30|11712.2|11711.2|11709.2|11708.2|11713.9|11712.9|11709.2|11708.2|111
1656436960000|2022-06-28 17:22:40|11709.3|11708.3|11711.2|11710.2|11711.4|11710.4|11706.4|11705.4|487
1656436970000|2022-06-28 17:22:50|11711.3|11710.3|11717.2|11716.2|11717.2|11716.2|11710.6|11709.6|252
1656436980000|2022-06-28 17:23:00|11717.1|11716.1|11721.2|11720.2|11722.7|11721.7|11716.7|11715.7|391
1656436990000|2022-06-28 17:23:10|11721.3|11720.3|11720.2|11719.2|11721.4|11720.4|11717.7|11716.7|101
1656437000000|2022-06-28 17:23:20|11720.1|11719.1|11721.7|11720.7|11723.4|11722.4|11718.8|11717.8|187
1656437010000|2022-06-28 17:23:30|11721.9|11720.9|11721.7|11720.7|11723.2|11722.2|11719.8|11718.8|97
1656437020000|2022-06-28 17:23:40|11721.4|11720.4|11722.7|11721.7|11723.2|11722.2|11721.2|11720.2|112
1656437030000|2022-06-28 17:23:50|11722.6|11721.6|11724.1|11723.1|11726.9|11725.9|11721.2|11720.2|267
1656437040000|2022-06-28 17:24:00|11723.7|11722.7|11723.3|11722.3|11724.2|11723.2|11719.3|11718.3|337
1656437050000|2022-06-28 17:24:10|11723.4|11722.4|11727.2|11726.2|11727.2|11726.2|11721.8|11720.8|134
1656437060000|2022-06-28 17:24:20|11727.4|11726.4|11725.8|11724.8|11728.7|11727.7|11725.7|11724.7|210
1656437070000|2022-06-28 17:24:30|11725.9|11724.9|11725.2|11724.2|11728.1|11727.1|11724.1|11723.1|156
1656437080000|2022-06-28 17:24:40|11725.4|11724.4|11730.9|11729.9|11731.4|11730.4|11725.4|11724.4|240
1656437090000|2022-06-28 17:24:50|11730.8|11729.8|11728.4|11727.4|11732.1|11731.1|11727.4|11726.4|148
1656437100000|2022-06-28 17:25:00|11728.2|11727.2|11727.7|11726.7|11729.2|11728.2|11725.3|11724.3|131
1656437110000|2022-06-28 17:25:10|11727.9|11726.9|11724.6|11723.6|11729.6|11728.6|11724.1|11723.1|127
1656437120000|2022-06-28 17:25:20|11724.4|11723.4|11724.9|11723.9|11725.7|11724.7|11723.9|11722.9|49
1656437130000|2022-06-28 17:25:30|11724.8|11723.8|11723.6|11722.6|11725.6|11724.6|11721.4|11720.4|108
1656437140000|2022-06-28 17:25:40|11723.7|11722.7|11718.1|11717.1|11724.3|11723.3|11717.4|11716.4|336
1656437150000|2022-06-28 17:25:50|11718.2|11717.2|11717.2|11716.2|11719.7|11718.7|11717.2|11716.2|258
1656437160000|2022-06-28 17:26:00|11716.7|11715.7|11718.8|11717.8|11721.7|11720.7|11716.7|11715.7|160
1656437170000|2022-06-28 17:26:10|11718.9|11717.9|11723.1|11722.1|11723.8|11722.8|11718.9|11717.9|138
1656437180000|2022-06-28 17:26:20|11722.9|11721.9|11725.1|11724.1|11726.2|11725.2|11722.9|11721.9|85
1656437190000|2022-06-28 17:26:30|11725.2|11724.2|11727.9|11726.9|11728.9|11727.9|11724.6|11723.6|116
1656437200000|2022-06-28 17:26:40|11728.1|11727.1|11732.1|11731.1|11732.1|11731.1|11727.6|11726.6|250
1656437210000|2022-06-28 17:26:50|11731.8|11730.8|11730.1|11729.1|11731.8|11730.8|11729.4|11728.4|160
1656437220000|2022-06-28 17:27:00|11729.9|11728.9|11731.2|11730.2|11731.8|11730.8|11729.6|11728.6|172
1656437230000|2022-06-28 17:27:10|11731.3|11730.3|11729.1|11728.1|11731.9|11730.9|11728.2|11727.2|109
1656437240000|2022-06-28 17:27:20|11729.2|11728.2|11732.6|11731.6|11732.6|11731.6|11728.9|11727.9|179
1656437250000|2022-06-28 17:27:30|11732.7|11731.7|11733.6|11732.6|11733.7|11732.7|11731.8|11730.8|79
1656437260000|2022-06-28 17:27:40|11733.4|11732.4|11730.7|11729.7|11733.7|11732.7|11728.4|11727.4|112
1656437270000|2022-06-28 17:27:50|11731.1|11730.1|11729.4|11728.4|11732.7|11731.7|11729.4|11728.4|67
1656437280000|2022-06-28 17:28:00|11729.3|11728.3|11726.1|11725.1|11730.6|11729.6|11725.9|11724.9|111
1656437290000|2022-06-28 17:28:10|11726.2|11725.2|11728.8|11727.8|11729.2|11728.2|11725.4|11724.4|59
1656437300000|2022-06-28 17:28:20|11728.9|11727.9|11730.7|11729.7|11731.4|11730.4|11728.6|11727.6|67
1656437310000|2022-06-28 17:28:30|11730.9|11729.9|11730.7|11729.7|11732.8|11731.8|11729.6|11728.6|104
1656437320000|2022-06-28 17:28:40|11731.3|11730.3|11732.2|11731.2|11732.3|11731.3|11729.7|11728.7|34
1656437330000|2022-06-28 17:28:50|11732.6|11731.6|11733.4|11732.4|11734.2|11733.2|11731.4|11730.4|96
1656437340000|2022-06-28 17:29:00|11733.3|11732.3|11741.4|11740.4|11742.4|11741.4|11733.3|11732.3|497
1656437350000|2022-06-28 17:29:10|11741.6|11740.6|11740.8|11739.8|11742.2|11741.2|11739.2|11738.2|267
1656437360000|2022-06-28 17:29:20|11741.2|11740.2|11744.2|11743.2|11744.8|11743.8|11739.6|11738.6|276
1656437370000|2022-06-28 17:29:30|11744.3|11743.3|11743.2|11742.2|11745.7|11744.7|11742.2|11741.2|177
1656437380000|2022-06-28 17:29:40|11743.3|11742.3|11744.3|11743.3|11744.6|11743.6|11742.4|11741.4|127
1656437390000|2022-06-28 17:29:50|11744.4|11743.4|11741.2|11740.2|11746.4|11745.4|11740.4|11739.4|307
1656437400000|2022-06-28 17:30:00|11741.3|11740.3|11737.7|11736.7|11741.3|11740.3|11737.4|11736.4|242
1656437410000|2022-06-28 17:30:10|11737.9|11736.9|11741.4|11740.4|11742.4|11741.4|11737.9|11736.9|193
1656437420000|2022-06-28 17:30:20|11741.6|11740.6|11741.9|11740.9|11745.2|11744.2|11740.7|11739.7|101
1656437430000|2022-06-28 17:30:30|11742.1|11741.1|11741.9|11740.9|11742.7|11741.7|11739.7|11738.7|86
1656437440000|2022-06-28 17:30:40|11741.8|11740.8|11745.4|11744.4|11745.4|11744.4|11741.8|11740.8|79
1656437450000|2022-06-28 17:30:50|11745.6|11744.6|11745.4|11744.4|11747.2|11746.2|11745.2|11744.2|154
1656437460000|2022-06-28 17:31:00|11745.6|11744.6|11745.3|11744.3|11747.7|11746.7|11744.9|11743.9|133
1656437470000|2022-06-28 17:31:10|11745.2|11744.2|11747.4|11746.4|11748.7|11747.7|11744.7|11743.7|142
1656437480000|2022-06-28 17:31:20|11747.3|11746.3|11740.1|11739.1|11747.3|11746.3|11739.6|11738.6|111
1656437490000|2022-06-28 17:31:30|11739.9|11738.9|11738.4|11737.4|11740.7|11739.7|11737.9|11736.9|100
1656437500000|2022-06-28 17:31:40|11738.3|11737.3|11740.9|11739.9|11741.7|11740.7|11738.3|11737.3|45
1656437510000|2022-06-28 17:31:50|11741.1|11740.1|11738.1|11737.1|11741.4|11740.4|11737.4|11736.4|105
1656437520000|2022-06-28 17:32:00|11738.2|11737.2|11737.3|11736.3|11738.4|11737.4|11735.2|11734.2|128
1656437530000|2022-06-28 17:32:10|11737.1|11736.1|11735.2|11734.2|11737.3|11736.3|11734.8|11733.8|84
1656437540000|2022-06-28 17:32:20|11735.3|11734.3|11735.9|11734.9|11738.1|11737.1|11734.9|11733.9|91
1656437550000|2022-06-28 17:32:30|11736.1|11735.1|11733.7|11732.7|11737.8|11736.8|11733.6|11732.6|112
1656437560000|2022-06-28 17:32:40|11733.8|11732.8|11733.3|11732.3|11734.9|11733.9|11732.3|11731.3|91
1656437570000|2022-06-28 17:32:50|11733.6|11732.6|11730.4|11729.4|11733.6|11732.6|11730.3|11729.3|99
1656437580000|2022-06-28 17:33:00|11730.3|11729.3|11733.2|11732.2|11734.9|11733.9|11730.2|11729.2|155
1656437590000|2022-06-28 17:33:10|11732.9|11731.9|11735.2|11734.2|11735.8|11734.8|11732.2|11731.2|80
1656437600000|2022-06-28 17:33:20|11735.1|11734.1|11737.1|11736.1|11737.2|11736.2|11734.7|11733.7|81
1656437610000|2022-06-28 17:33:30|11736.8|11735.8|11737.9|11736.9|11738.1|11737.1|11736.2|11735.2|40
1656437620000|2022-06-28 17:33:40|11737.8|11736.8|11736.1|11735.1|11738.1|11737.1|11735.1|11734.1|46
1656437630000|2022-06-28 17:33:50|11735.9|11734.9|11734.9|11733.9|11736.6|11735.6|11734.2|11733.2|105
1656437640000|2022-06-28 17:34:00|11734.8|11733.8|11735.6|11734.6|11737.4|11736.4|11734.2|11733.2|53
1656437650000|2022-06-28 17:34:10|11735.4|11734.4|11731.9|11730.9|11735.6|11734.6|11731.4|11730.4|75
1656437660000|2022-06-28 17:34:20|11731.7|11730.7|11732.2|11731.2|11733.6|11732.6|11731.7|11730.7|47
1656437670000|2022-06-28 17:34:30|11732.7|11731.7|11731.1|11730.1|11733.4|11732.4|11730.3|11729.3|66
1656437680000|2022-06-28 17:34:40|11731.2|11730.2|11731.6|11730.6|11734.3|11733.3|11731.1|11730.1|59
1656437690000|2022-06-28 17:34:50|11731.4|11730.4|11730.8|11729.8|11731.9|11730.9|11730.8|11729.8|21
1656437700000|2022-06-28 17:35:00|11730.4|11729.4|11731.8|11730.8|11732.4|11731.4|11729.2|11728.2|173
1656437710000|2022-06-28 17:35:10|11731.4|11730.4|11727.8|11726.8|11731.4|11730.4|11727.2|11726.2|109
1656437720000|2022-06-28 17:35:20|11727.9|11726.9|11726.4|11725.4|11727.9|11726.9|11725.9|11724.9|155
1656437730000|2022-06-28 17:35:30|11726.3|11725.3|11729.2|11728.2|11729.3|11728.3|11726.3|11725.3|160
1656437740000|2022-06-28 17:35:40|11729.3|11728.3|11730.4|11729.4|11730.8|11729.8|11728.7|11727.7|68
1656437750000|2022-06-28 17:35:50|11730.3|11729.3|11727.7|11726.7|11730.7|11729.7|11726.9|11725.9|72
1656437760000|2022-06-28 17:36:00|11727.4|11726.4|11729.1|11728.1|11730.7|11729.7|11726.9|11725.9|78
1656437770000|2022-06-28 17:36:10|11729.2|11728.2|11723.4|11722.4|11729.2|11728.2|11722.4|11721.4|123
1656437780000|2022-06-28 17:36:20|11723.3|11722.3|11722.9|11721.9|11725.1|11724.1|11722.2|11721.2|102
1656437790000|2022-06-28 17:36:30|11722.8|11721.8|11719.4|11718.4|11723.7|11722.7|11719.3|11718.3|177
1656437800000|2022-06-28 17:36:40|11719.9|11718.9|11722.4|11721.4|11722.7|11721.7|11719.4|11718.4|124
1656437810000|2022-06-28 17:36:50|11722.3|11721.3|11719.2|11718.2|11722.4|11721.4|11718.9|11717.9|101
1656437820000|2022-06-28 17:37:00|11719.1|11718.1|11722.8|11721.8|11723.3|11722.3|11718.2|11717.2|173
1656437830000|2022-06-28 17:37:10|11722.7|11721.7|11726.3|11725.3|11727.2|11726.2|11721.8|11720.8|134
1656437840000|2022-06-28 17:37:20|11726.1|11725.1|11727.4|11726.4|11728.2|11727.2|11725.7|11724.7|70
1656437850000|2022-06-28 17:37:30|11727.7|11726.7|11728.2|11727.2|11729.1|11728.1|11725.9|11724.9|159
1656437860000|2022-06-28 17:37:40|11728.1|11727.1|11730.4|11729.4|11730.4|11729.4|11727.2|11726.2|116
1656437870000|2022-06-28 17:37:50|11730.3|11729.3|11727.1|11726.1|11730.7|11729.7|11726.7|11725.7|106
1656437880000|2022-06-28 17:38:00|11726.9|11725.9|11725.3|11724.3|11728.6|11727.6|11724.7|11723.7|89
1656437890000|2022-06-28 17:38:10|11725.4|11724.4|11724.4|11723.4|11725.7|11724.7|11724.2|11723.2|47
1656437900000|2022-06-28 17:38:20|11724.7|11723.7|11720.2|11719.2|11724.7|11723.7|11719.9|11718.9|87
1656437910000|2022-06-28 17:38:30|11720.4|11719.4|11721.1|11720.1|11724.7|11723.7|11719.8|11718.8|326
1656437920000|2022-06-28 17:38:40|11721.4|11720.4|11716.9|11715.9|11722.1|11721.1|11715.2|11714.2|356
1656437930000|2022-06-28 17:38:50|11716.7|11715.7|11715.4|11714.4|11716.9|11715.9|11715.2|11714.2|108
1656437940000|2022-06-28 17:39:00|11715.6|11714.6|11716.1|11715.1|11719.8|11718.8|11714.7|11713.7|250
1656437950000|2022-06-28 17:39:10|11715.9|11714.9|11718.9|11717.9|11721.3|11720.3|11715.9|11714.9|65
1656437960000|2022-06-28 17:39:20|11718.8|11717.8|11716.7|11715.7|11718.8|11717.8|11715.9|11714.9|57
1656437970000|2022-06-28 17:39:30|11716.8|11715.8|11720.2|11719.2|11720.4|11719.4|11716.1|11715.1|63
1656437980000|2022-06-28 17:39:40|11720.3|11719.3|11722.2|11721.2|11722.8|11721.8|11720.2|11719.2|123
1656437990000|2022-06-28 17:39:50|11722.3|11721.3|11719.7|11718.7|11724.7|11723.7|11719.7|11718.7|90
1656438000000|2022-06-28 17:40:00|11719.3|11718.3|11717.2|11716.2|11719.7|11718.7|11716.8|11715.8|148
1656438010000|2022-06-28 17:40:10|11717.1|11716.1|11716.6|11715.6|11718.1|11717.1|11715.3|11714.3|146
1656438020000|2022-06-28 17:40:20|11716.3|11715.3|11725.7|11724.7|11725.9|11724.9|11716.2|11715.2|159
1656438030000|2022-06-28 17:40:30|11725.8|11724.8|11724.9|11723.9|11726.2|11725.2|11722.8|11721.8|115
1656438040000|2022-06-28 17:40:40|11724.8|11723.8|11723.3|11722.3|11725.7|11724.7|11721.6|11720.6|55
1656438050000|2022-06-28 17:40:50|11723.6|11722.6|11721.3|11720.3|11724.2|11723.2|11721.1|11720.1|71
1656438060000|2022-06-28 17:41:00|11721.2|11720.2|11721.1|11720.1|11721.9|11720.9|11718.3|11717.3|108
1656438070000|2022-06-28 17:41:10|11720.9|11719.9|11724.9|11723.9|11725.6|11724.6|11720.9|11719.9|61
1656438080000|2022-06-28 17:41:20|11724.8|11723.8|11725.6|11724.6|11726.1|11725.1|11723.9|11722.9|66
1656438090000|2022-06-28 17:41:30|11725.7|11724.7|11729.3|11728.3|11729.7|11728.7|11725.7|11724.7|174
1656438100000|2022-06-28 17:41:40|11729.2|11728.2|11733.8|11732.8|11734.8|11733.8|11729.2|11728.2|373
1656438110000|2022-06-28 17:41:50|11734.8|11733.8|11733.4|11732.4|11735.3|11734.3|11732.7|11731.7|144
1656438120000|2022-06-28 17:42:00|11732.7|11731.7|11735.4|11734.4|11735.7|11734.7|11732.6|11731.6|131
1656438130000|2022-06-28 17:42:10|11735.2|11734.2|11731.1|11730.1|11736.2|11735.2|11730.9|11729.9|106
1656438140000|2022-06-28 17:42:20|11731.2|11730.2|11731.3|11730.3|11732.9|11731.9|11730.2|11729.2|76
1656438150000|2022-06-28 17:42:30|11730.9|11729.9|11732.2|11731.2|11732.9|11731.9|11730.6|11729.6|100
1656438160000|2022-06-28 17:42:40|11731.7|11730.7|11734.6|11733.6|11735.7|11734.7|11731.7|11730.7|50
1656438170000|2022-06-28 17:42:50|11734.7|11733.7|11729.8|11728.8|11734.8|11733.8|11729.7|11728.7|59
1656438180000|2022-06-28 17:43:00|11729.7|11728.7|11728.8|11727.8|11730.2|11729.2|11728.4|11727.4|102
1656438190000|2022-06-28 17:43:10|11729.1|11728.1|11727.3|11726.3|11729.4|11728.4|11727.3|11726.3|69
1656438200000|2022-06-28 17:43:20|11727.6|11726.6|11727.9|11726.9|11728.3|11727.3|11726.1|11725.1|100
1656438210000|2022-06-28 17:43:30|11728.1|11727.1|11731.1|11730.1|11731.2|11730.2|11728.1|11727.1|70
1656438220000|2022-06-28 17:43:40|11731.2|11730.2|11734.9|11733.9|11735.9|11734.9|11730.9|11729.9|130
1656438230000|2022-06-28 17:43:50|11735.1|11734.1|11732.4|11731.4|11736.2|11735.2|11732.3|11731.3|94
1656438240000|2022-06-28 17:44:00|11732.6|11731.6|11733.2|11732.2|11735.4|11734.4|11731.4|11730.4|161
1656438250000|2022-06-28 17:44:10|11733.1|11732.1|11732.7|11731.7|11733.2|11732.2|11730.9|11729.9|55
1656438260000|2022-06-28 17:44:20|11732.6|11731.6|11731.2|11730.2|11732.7|11731.7|11728.6|11727.6|77
1656438270000|2022-06-28 17:44:30|11731.3|11730.3|11729.4|11728.4|11732.9|11731.9|11729.4|11728.4|96
1656438280000|2022-06-28 17:44:40|11729.3|11728.3|11727.6|11726.6|11729.3|11728.3|11726.2|11725.2|131
1656438290000|2022-06-28 17:44:50|11727.4|11726.4|11725.9|11724.9|11727.7|11726.7|11723.9|11722.9|183
1656438300000|2022-06-28 17:45:00|11725.1|11724.1|11724.4|11723.4|11727.2|11726.2|11724.1|11723.1|147
1656438310000|2022-06-28 17:45:10|11725.2|11724.2|11725.7|11724.7|11726.4|11725.4|11723.1|11722.1|77
1656438320000|2022-06-28 17:45:20|11725.8|11724.8|11727.6|11726.6|11727.9|11726.9|11724.1|11723.1|55
1656438330000|2022-06-28 17:45:30|11727.4|11726.4|11724.8|11723.8|11728.8|11727.8|11724.8|11723.8|52
1656438340000|2022-06-28 17:45:40|11724.9|11723.9|11727.6|11726.6|11728.6|11727.6|11724.6|11723.6|24
1656438350000|2022-06-28 17:45:50|11727.4|11726.4|11729.2|11728.2|11729.8|11728.8|11727.3|11726.3|52
1656438360000|2022-06-28 17:46:00|11728.6|11727.6|11729.1|11728.1|11730.2|11729.2|11728.6|11727.6|91
1656438370000|2022-06-28 17:46:10|11729.2|11728.2|11727.2|11726.2|11729.9|11728.9|11726.6|11725.6|60
1656438380000|2022-06-28 17:46:20|11727.1|11726.1|11725.6|11724.6|11727.1|11726.1|11724.3|11723.3|119
1656438390000|2022-06-28 17:46:30|11725.7|11724.7|11726.2|11725.2|11727.6|11726.6|11725.6|11724.6|37
1656438400000|2022-06-28 17:46:40|11726.1|11725.1|11725.8|11724.8|11727.9|11726.9|11725.2|11724.2|45
1656438410000|2022-06-28 17:46:50|11725.9|11724.9|11729.6|11728.6|11729.8|11728.8|11725.2|11724.2|69
1656438420000|2022-06-28 17:47:00|11729.7|11728.7|11728.4|11727.4|11730.2|11729.2|11728.2|11727.2|79
1656438430000|2022-06-28 17:47:10|11728.3|11727.3|11729.9|11728.9|11730.4|11729.4|11725.1|11724.1|108
1656438440000|2022-06-28 17:47:20|11730.1|11729.1|11736.9|11735.9|11737.4|11736.4|11729.9|11728.9|211
1656438450000|2022-06-28 17:47:30|11736.8|11735.8|11736.9|11735.9|11738.1|11737.1|11735.7|11734.7|124
1656438460000|2022-06-28 17:47:40|11737.1|11736.1|11733.7|11732.7|11737.6|11736.6|11733.4|11732.4|51
1656438470000|2022-06-28 17:47:50|11733.6|11732.6|11727.9|11726.9|11733.7|11732.7|11725.2|11724.2|200
1656438480000|2022-06-28 17:48:00|11728.1|11727.1|11729.4|11728.4|11729.9|11728.9|11726.1|11725.1|129
1656438490000|2022-06-28 17:48:10|11729.3|11728.3|11729.9|11728.9|11731.8|11730.8|11726.4|11725.4|82
1656438500000|2022-06-28 17:48:20|11730.1|11729.1|11736.6|11735.6|11736.6|11735.6|11729.9|11728.9|138
1656438510000|2022-06-28 17:48:30|11736.4|11735.4|11735.2|11734.2|11736.4|11735.4|11734.4|11733.4|138
1656438520000|2022-06-28 17:48:40|11735.1|11734.1|11731.8|11730.8|11735.1|11734.1|11731.1|11730.1|65
1656438530000|2022-06-28 17:48:50|11731.9|11730.9|11734.1|11733.1|11734.8|11733.8|11731.9|11730.9|44
1656438540000|2022-06-28 17:49:00|11734.2|11733.2|11731.6|11730.6|11734.2|11733.2|11730.4|11729.4|80
1656438550000|2022-06-28 17:49:10|11731.7|11730.7|11734.6|11733.6|11734.9|11733.9|11731.4|11730.4|45
1656438560000|2022-06-28 17:49:20|11734.4|11733.4|11734.3|11733.3|11736.2|11735.2|11733.8|11732.8|46
1656438570000|2022-06-28 17:49:30|11734.1|11733.1|11733.2|11732.2|11735.4|11734.4|11732.7|11731.7|41
1656438580000|2022-06-28 17:49:40|11733.1|11732.1|11733.6|11732.6|11733.9|11732.9|11731.9|11730.9|36
1656438590000|2022-06-28 17:49:50|11733.4|11732.4|11733.1|11732.1|11734.2|11733.2|11732.2|11731.2|51
1656438600000|2022-06-28 17:50:00|11733.8|11732.8|11735.9|11734.9|11738.4|11737.4|11732.7|11731.7|146
1656438610000|2022-06-28 17:50:10|11735.4|11734.4|11736.3|11735.3|11737.1|11736.1|11732.2|11731.2|83
1656438620000|2022-06-28 17:50:20|11736.2|11735.2|11734.9|11733.9|11737.4|11736.4|11732.4|11731.4|59
1656438630000|2022-06-28 17:50:30|11734.8|11733.8|11734.9|11733.9|11736.6|11735.6|11732.8|11731.8|91
1656438640000|2022-06-28 17:50:40|11735.2|11734.2|11738.6|11737.6|11738.6|11737.6|11733.4|11732.4|82
1656438650000|2022-06-28 17:50:50|11738.7|11737.7|11740.4|11739.4|11740.8|11739.8|11738.6|11737.6|169
1656438660000|2022-06-28 17:51:00|11739.3|11738.3|11740.9|11739.9|11741.1|11740.1|11738.8|11737.8|84
1656438670000|2022-06-28 17:51:10|11740.8|11739.8|11740.9|11739.9|11741.9|11740.9|11739.7|11738.7|135
1656438680000|2022-06-28 17:51:20|11741.3|11740.3|11740.7|11739.7|11742.9|11741.9|11740.7|11739.7|105
1656438690000|2022-06-28 17:51:30|11739.8|11738.8|11735.8|11734.8|11740.2|11739.2|11735.6|11734.6|173
1656438700000|2022-06-28 17:51:40|11735.7|11734.7|11741.3|11740.3|11741.7|11740.7|11735.2|11734.2|112
1656438710000|2022-06-28 17:51:50|11741.4|11740.4|11739.4|11738.4|11741.6|11740.6|11738.6|11737.6|88
1656438720000|2022-06-28 17:52:00|11739.3|11738.3|11733.2|11732.2|11739.4|11738.4|11732.3|11731.3|97
1656438730000|2022-06-28 17:52:10|11733.3|11732.3|11735.7|11734.7|11736.8|11735.8|11733.3|11732.3|123
1656438740000|2022-06-28 17:52:20|11735.2|11734.2|11736.8|11735.8|11737.2|11736.2|11732.2|11731.2|64
1656438750000|2022-06-28 17:52:30|11736.7|11735.7|11736.4|11735.4|11737.9|11736.9|11735.9|11734.9|47
1656438760000|2022-06-28 17:52:40|11736.3|11735.3|11736.4|11735.4|11737.4|11736.4|11735.9|11734.9|21
1656438770000|2022-06-28 17:52:50|11736.2|11735.2|11736.3|11735.3|11738.1|11737.1|11736.2|11735.2|33
1656438780000|2022-06-28 17:53:00|11736.2|11735.2|11734.2|11733.2|11736.2|11735.2|11733.4|11732.4|79
1656438790000|2022-06-28 17:53:10|11734.4|11733.4|11730.8|11729.8|11734.8|11733.8|11730.8|11729.8|120
1656438800000|2022-06-28 17:53:20|11730.7|11729.7|11730.9|11729.9|11732.2|11731.2|11729.4|11728.4|102
1656438810000|2022-06-28 17:53:30|11731.3|11730.3|11732.1|11731.1|11732.4|11731.4|11730.3|11729.3|69
1656438820000|2022-06-28 17:53:40|11731.9|11730.9|11731.2|11730.2|11732.3|11731.3|11728.8|11727.8|71
1656438830000|2022-06-28 17:53:50|11731.1|11730.1|11728.3|11727.3|11731.1|11730.1|11728.1|11727.1|43
1656438840000|2022-06-28 17:54:00|11728.4|11727.4|11728.1|11727.1|11730.2|11729.2|11727.7|11726.7|67
1656438850000|2022-06-28 17:54:10|11728.3|11727.3|11727.6|11726.6|11729.1|11728.1|11725.7|11724.7|64
1656438860000|2022-06-28 17:54:20|11727.4|11726.4|11726.1|11725.1|11728.4|11727.4|11725.3|11724.3|51
1656438870000|2022-06-28 17:54:30|11726.7|11725.7|11726.2|11725.2|11727.6|11726.6|11725.3|11724.3|110
1656438880000|2022-06-28 17:54:40|11726.3|11725.3|11728.4|11727.4|11728.9|11727.9|11726.3|11725.3|68
1656438890000|2022-06-28 17:54:50|11728.6|11727.6|11725.9|11724.9|11728.7|11727.7|11725.8|11724.8|26
1656438900000|2022-06-28 17:55:00|11725.8|11724.8|11728.2|11727.2|11729.1|11728.1|11724.8|11723.8|86
1656438910000|2022-06-28 17:55:10|11728.3|11727.3|11727.4|11726.4|11728.7|11727.7|11724.9|11723.9|147
1656438920000|2022-06-28 17:55:20|11728.3|11727.3|11732.4|11731.4|11733.3|11732.3|11726.3|11725.3|169
1656438930000|2022-06-28 17:55:30|11732.6|11731.6|11727.8|11726.8|11733.7|11732.7|11727.6|11726.6|70
1656438940000|2022-06-28 17:55:40|11728.1|11727.1|11726.6|11725.6|11728.8|11727.8|11725.2|11724.2|80
1656438950000|2022-06-28 17:55:50|11726.7|11725.7|11726.9|11725.9|11727.9|11726.9|11726.1|11725.1|57
1656438960000|2022-06-28 17:56:00|11727.1|11726.1|11726.3|11725.3|11728.9|11727.9|11725.2|11724.2|42
1656438970000|2022-06-28 17:56:10|11726.4|11725.4|11726.1|11725.1|11726.9|11725.9|11725.1|11724.1|45
1656438980000|2022-06-28 17:56:20|11725.9|11724.9|11724.7|11723.7|11725.9|11724.9|11722.1|11721.1|137
1656438990000|2022-06-28 17:56:30|11724.6|11723.6|11728.7|11727.7|11728.9|11727.9|11724.6|11723.6|72
1656439000000|2022-06-28 17:56:40|11729.1|11728.1|11730.2|11729.2|11732.1|11731.1|11728.8|11727.8|92
1656439010000|2022-06-28 17:56:50|11730.1|11729.1|11732.7|11731.7|11732.7|11731.7|11729.6|11728.6|74
1656439020000|2022-06-28 17:57:00|11732.2|11731.2|11732.1|11731.1|11733.2|11732.2|11729.9|11728.9|78
1656439030000|2022-06-28 17:57:10|11731.8|11730.8|11729.9|11728.9|11733.8|11732.8|11729.3|11728.3|98
1656439040000|2022-06-28 17:57:20|11730.9|11729.9|11732.7|11731.7|11732.9|11731.9|11730.6|11729.6|88
1656439050000|2022-06-28 17:57:30|11732.6|11731.6|11733.4|11732.4|11733.6|11732.6|11730.9|11729.9|63
1656439060000|2022-06-28 17:57:40|11733.6|11732.6|11732.2|11731.2|11733.6|11732.6|11730.8|11729.8|104
1656439070000|2022-06-28 17:57:50|11732.8|11731.8|11732.7|11731.7|11733.4|11732.4|11731.7|11730.7|50
1656439080000|2022-06-28 17:58:00|11732.4|11731.4|11730.3|11729.3|11733.2|11732.2|11729.2|11728.2|72
1656439090000|2022-06-28 17:58:10|11730.4|11729.4|11733.2|11732.2|11733.2|11732.2|11730.2|11729.2|35
1656439100000|2022-06-28 17:58:20|11733.9|11732.9|11732.6|11731.6|11736.2|11735.2|11732.4|11731.4|97
1656439110000|2022-06-28 17:58:30|11732.4|11731.4|11728.9|11727.9|11732.7|11731.7|11728.2|11727.2|70
1656439120000|2022-06-28 17:58:40|11728.2|11727.2|11726.6|11725.6|11728.9|11727.9|11725.9|11724.9|134
1656439130000|2022-06-28 17:58:50|11726.4|11725.4|11725.6|11724.6|11728.1|11727.1|11725.6|11724.6|52
1656439140000|2022-06-28 17:59:00|11725.4|11724.4|11723.2|11722.2|11725.7|11724.7|11722.7|11721.7|103
1656439150000|2022-06-28 17:59:10|11722.9|11721.9|11722.7|11721.7|11725.2|11724.2|11722.4|11721.4|93
1656439160000|2022-06-28 17:59:20|11722.6|11721.6|11722.6|11721.6|11723.2|11722.2|11721.4|11720.4|120
1656439170000|2022-06-28 17:59:30|11722.4|11721.4|11723.4|11722.4|11725.9|11724.9|11722.2|11721.2|64
1656439180000|2022-06-28 17:59:40|11723.6|11722.6|11724.1|11723.1|11726.1|11725.1|11723.4|11722.4|63
1656439190000|2022-06-28 17:59:50|11723.9|11722.9|11723.8|11722.8|11724.7|11723.7|11722.2|11721.2|78
1656439200000|2022-06-28 18:00:00|11723.7|11722.7|11718.6|11717.6|11724.3|11723.3|11717.4|11716.4|350
1656439210000|2022-06-28 18:00:10|11718.4|11717.4|11724.4|11723.4|11724.4|11723.4|11718.4|11717.4|104
1656439220000|2022-06-28 18:00:20|11724.3|11723.3|11723.6|11722.6|11725.8|11724.8|11722.7|11721.7|86
1656439230000|2022-06-28 18:00:30|11723.4|11722.4|11727.2|11726.2|11727.2|11726.2|11721.8|11720.8|70
1656439240000|2022-06-28 18:00:40|11727.4|11726.4|11732.1|11731.1|11734.7|11733.7|11727.4|11726.4|260
1656439250000|2022-06-28 18:00:50|11732.3|11731.3|11731.6|11730.6|11734.3|11733.3|11730.9|11729.9|151
1656439260000|2022-06-28 18:01:00|11731.7|11730.7|11737.7|11736.7|11738.3|11737.3|11731.6|11730.6|263
1656439270000|2022-06-28 18:01:10|11737.6|11736.6|11737.4|11736.4|11739.3|11738.3|11733.8|11732.8|162
1656439280000|2022-06-28 18:01:20|11737.6|11736.6|11734.7|11733.7|11739.2|11738.2|11734.6|11733.6|125
1656439290000|2022-06-28 18:01:30|11734.6|11733.6|11739.3|11738.3|11739.6|11738.6|11734.6|11733.6|125
1656439300000|2022-06-28 18:01:40|11739.4|11738.4|11741.2|11740.2|11741.3|11740.3|11737.2|11736.2|208
1656439310000|2022-06-28 18:01:50|11741.1|11740.1|11745.9|11744.9|11746.8|11745.8|11739.8|11738.8|375
1656439320000|2022-06-28 18:02:00|11746.1|11745.1|11746.1|11745.1|11746.1|11745.1|11741.9|11740.9|213
1656439330000|2022-06-28 18:02:10|11746.2|11745.2|11742.9|11741.9|11751.9|11750.9|11742.8|11741.8|348
1656439340000|2022-06-28 18:02:20|11743.3|11742.3|11740.1|11739.1|11743.3|11742.3|11737.4|11736.4|183
1656439350000|2022-06-28 18:02:30|11740.3|11739.3|11739.2|11738.2|11741.4|11740.4|11737.4|11736.4|115
1656439360000|2022-06-28 18:02:40|11739.7|11738.7|11736.3|11735.3|11739.7|11738.7|11735.3|11734.3|94
1656439370000|2022-06-28 18:02:50|11735.7|11734.7|11734.9|11733.9|11736.4|11735.4|11733.9|11732.9|65
1656439380000|2022-06-28 18:03:00|11734.8|11733.8|11735.8|11734.8|11736.1|11735.1|11732.4|11731.4|123
1656439390000|2022-06-28 18:03:10|11735.6|11734.6|11734.4|11733.4|11735.8|11734.8|11732.7|11731.7|64
1656439400000|2022-06-28 18:03:20|11734.8|11733.8|11728.6|11727.6|11735.2|11734.2|11727.9|11726.9|118
1656439410000|2022-06-28 18:03:30|11728.7|11727.7|11731.9|11730.9|11731.9|11730.9|11728.1|11727.1|103
1656439420000|2022-06-28 18:03:40|11731.4|11730.4|11732.1|11731.1|11733.2|11732.2|11728.3|11727.3|78
1656439430000|2022-06-28 18:03:50|11731.9|11730.9|11728.3|11727.3|11731.9|11730.9|11728.2|11727.2|66
1656439440000|2022-06-28 18:04:00|11727.9|11726.9|11731.3|11730.3|11732.4|11731.4|11727.3|11726.3|185
1656439450000|2022-06-28 18:04:10|11730.9|11729.9|11727.7|11726.7|11731.3|11730.3|11727.4|11726.4|128
1656439460000|2022-06-28 18:04:20|11727.4|11726.4|11724.2|11723.2|11727.8|11726.8|11723.8|11722.8|181
1656439470000|2022-06-28 18:04:30|11724.3|11723.3|11726.7|11725.7|11728.2|11727.2|11724.3|11723.3|127
1656439480000|2022-06-28 18:04:40|11726.8|11725.8|11725.6|11724.6|11729.1|11728.1|11725.4|11724.4|58
1656439490000|2022-06-28 18:04:50|11725.4|11724.4|11720.1|11719.1|11725.6|11724.6|11719.9|11718.9|168
1656439500000|2022-06-28 18:05:00|11720.3|11719.3|11724.6|11723.6|11725.3|11724.3|11719.9|11718.9|140
1656439510000|2022-06-28 18:05:10|11724.7|11723.7|11726.4|11725.4|11727.7|11726.7|11724.7|11723.7|87
1656439520000|2022-06-28 18:05:20|11726.2|11725.2|11723.8|11722.8|11726.2|11725.2|11722.6|11721.6|73
1656439530000|2022-06-28 18:05:30|11723.9|11722.9|11722.8|11721.8|11724.4|11723.4|11722.7|11721.7|42
1656439540000|2022-06-28 18:05:40|11722.7|11721.7|11720.7|11719.7|11722.9|11721.9|11719.7|11718.7|76
1656439550000|2022-06-28 18:05:50|11720.6|11719.6|11715.2|11714.2|11720.7|11719.7|11715.2|11714.2|176
1656439560000|2022-06-28 18:06:00|11715.4|11714.4|11715.6|11714.6|11716.6|11715.6|11714.4|11713.4|139
1656439570000|2022-06-28 18:06:10|11715.3|11714.3|11716.8|11715.8|11718.4|11717.4|11714.9|11713.9|124
1656439580000|2022-06-28 18:06:20|11716.7|11715.7|11720.7|11719.7|11720.7|11719.7|11715.4|11714.4|107
1656439590000|2022-06-28 18:06:30|11720.6|11719.6|11718.3|11717.3|11721.8|11720.8|11717.9|11716.9|119
1656439600000|2022-06-28 18:06:40|11718.7|11717.7|11719.8|11718.8|11719.8|11718.8|11717.8|11716.8|25
1656439610000|2022-06-28 18:06:50|11719.7|11718.7|11718.6|11717.6|11720.2|11719.2|11717.3|11716.3|59
1656439620000|2022-06-28 18:07:00|11718.4|11717.4|11718.2|11717.2|11718.9|11717.9|11717.1|11716.1|80
1656439630000|2022-06-28 18:07:10|11718.4|11717.4|11715.9|11714.9|11719.8|11718.8|11715.7|11714.7|94
1656439640000|2022-06-28 18:07:20|11715.4|11714.4|11715.4|11714.4|11715.4|11714.4|11712.7|11711.7|191
1656439650000|2022-06-28 18:07:30|11715.7|11714.7|11715.7|11714.7|11716.8|11715.8|11715.1|11714.1|73
1656439660000|2022-06-28 18:07:40|11715.8|11714.8|11713.9|11712.9|11716.1|11715.1|11713.8|11712.8|111
1656439670000|2022-06-28 18:07:50|11713.8|11712.8|11711.4|11710.4|11714.2|11713.2|11711.1|11710.1|211
1656439680000|2022-06-28 18:08:00|11711.3|11710.3|11712.2|11711.2|11714.6|11713.6|11710.8|11709.8|210
1656439690000|2022-06-28 18:08:10|11712.3|11711.3|11714.7|11713.7|11716.8|11715.8|11712.1|11711.1|161
1656439700000|2022-06-28 18:08:20|11714.6|11713.6|11714.3|11713.3|11716.2|11715.2|11713.9|11712.9|30
1656439710000|2022-06-28 18:08:30|11714.2|11713.2|11714.6|11713.6|11716.2|11715.2|11712.8|11711.8|57
1656439720000|2022-06-28 18:08:40|11714.7|11713.7|11712.6|11711.6|11715.4|11714.4|11711.8|11710.8|158
1656439730000|2022-06-28 18:08:50|11712.4|11711.4|11713.4|11712.4|11713.6|11712.6|11712.4|11711.4|43
1656439740000|2022-06-28 18:09:00|11713.1|11712.1|11712.2|11711.2|11714.7|11713.7|11711.9|11710.9|51
1656439750000|2022-06-28 18:09:10|11712.1|11711.1|11711.2|11710.2|11712.7|11711.7|11710.3|11709.3|61
1656439760000|2022-06-28 18:09:20|11711.1|11710.1|11710.1|11709.1|11711.2|11710.2|11708.7|11707.7|125
1656439770000|2022-06-28 18:09:30|11710.2|11709.2|11706.4|11705.4|11710.2|11709.2|11706.4|11705.4|279
1656439780000|2022-06-28 18:09:40|11705.9|11704.9|11710.9|11709.9|11710.9|11709.9|11704.1|11703.1|660
1656439790000|2022-06-28 18:09:50|11710.2|11709.2|11710.8|11709.8|11711.6|11710.6|11708.7|11707.7|171
1656439800000|2022-06-28 18:10:00|11710.3|11709.3|11711.4|11710.4|11711.6|11710.6|11708.2|11707.2|181
1656439810000|2022-06-28 18:10:10|11711.2|11710.2|11709.2|11708.2|11711.9|11710.9|11708.9|11707.9|73
1656439820000|2022-06-28 18:10:20|11709.3|11708.3|11707.9|11706.9|11709.9|11708.9|11707.4|11706.4|89
1656439830000|2022-06-28 18:10:30|11707.4|11706.4|11706.4|11705.4|11707.7|11706.7|11704.6|11703.6|126
1656439840000|2022-06-28 18:10:40|11706.3|11705.3|11707.4|11706.4|11710.4|11709.4|11705.9|11704.9|142
1656439850000|2022-06-28 18:10:50|11707.6|11706.6|11704.4|11703.4|11707.7|11706.7|11703.9|11702.9|103
1656439860000|2022-06-28 18:11:00|11704.7|11703.7|11709.6|11708.6|11710.3|11709.3|11704.7|11703.7|144
1656439870000|2022-06-28 18:11:10|11709.4|11708.4|11707.2|11706.2|11709.9|11708.9|11706.1|11705.1|116
1656439880000|2022-06-28 18:11:20|11707.6|11706.6|11708.9|11707.9|11709.2|11708.2|11706.6|11705.6|86
1656439890000|2022-06-28 18:11:30|11709.1|11708.1|11713.1|11712.1|11713.9|11712.9|11708.9|11707.9|207
1656439900000|2022-06-28 18:11:40|11713.2|11712.2|11712.7|11711.7|11713.7|11712.7|11711.4|11710.4|150
1656439910000|2022-06-28 18:11:50|11712.3|11711.3|11708.7|11707.7|11713.4|11712.4|11708.7|11707.7|122
1656439920000|2022-06-28 18:12:00|11708.6|11707.6|11711.7|11710.7|11712.9|11711.9|11708.6|11707.6|128
1656439930000|2022-06-28 18:12:10|11711.3|11710.3|11714.4|11713.4|11714.4|11713.4|11710.8|11709.8|76
1656439940000|2022-06-28 18:12:20|11714.6|11713.6|11709.7|11708.7|11714.6|11713.6|11709.6|11708.6|82
1656439950000|2022-06-28 18:12:30|11709.6|11708.6|11709.6|11708.6|11710.8|11709.8|11708.3|11707.3|119
1656439960000|2022-06-28 18:12:40|11709.9|11708.9|11708.2|11707.2|11710.7|11709.7|11708.2|11707.2|68
1656439970000|2022-06-28 18:12:50|11708.3|11707.3|11707.4|11706.4|11708.4|11707.4|11707.2|11706.2|38
1656439980000|2022-06-28 18:13:00|11707.3|11706.3|11703.9|11702.9|11707.3|11706.3|11703.9|11702.9|149
1656439990000|2022-06-28 18:13:10|11704.1|11703.1|11702.7|11701.7|11705.2|11704.2|11702.2|11701.2|304
1656440000000|2022-06-28 18:13:20|11702.4|11701.4|11699.1|11698.1|11703.2|11702.2|11698.7|11697.7|442
1656440010000|2022-06-28 18:13:30|11698.7|11697.7|11697.9|11696.9|11700.2|11699.2|11696.4|11695.4|485
1656440020000|2022-06-28 18:13:40|11697.6|11696.6|11694.1|11693.1|11697.6|11696.6|11693.9|11692.9|331
1656440030000|2022-06-28 18:13:50|11694.2|11693.2|11695.2|11694.2|11695.4|11694.4|11692.7|11691.7|215
1656440040000|2022-06-28 18:14:00|11695.4|11694.4|11691.7|11690.7|11696.9|11695.9|11691.4|11690.4|199
1656440050000|2022-06-28 18:14:10|11692.1|11691.1|11690.8|11689.8|11693.7|11692.7|11689.4|11688.4|253
1656440060000|2022-06-28 18:14:20|11690.9|11689.9|11695.7|11694.7|11695.7|11694.7|11690.3|11689.3|228
1656440070000|2022-06-28 18:14:30|11695.8|11694.8|11692.4|11691.4|11696.4|11695.4|11692.3|11691.3|181
1656440080000|2022-06-28 18:14:40|11692.3|11691.3|11693.4|11692.4|11694.7|11693.7|11691.9|11690.9|111
1656440090000|2022-06-28 18:14:50|11693.7|11692.7|11694.4|11693.4|11695.7|11694.7|11693.2|11692.2|61
1656440100000|2022-06-28 18:15:00|11694.2|11693.2|11693.7|11692.7|11695.7|11694.7|11692.2|11691.2|156
1656440110000|2022-06-28 18:15:10|11693.4|11692.4|11691.8|11690.8|11695.8|11694.8|11690.4|11689.4|354
1656440120000|2022-06-28 18:15:20|11691.2|11690.2|11690.7|11689.7|11692.3|11691.3|11690.2|11689.2|170
1656440130000|2022-06-28 18:15:30|11691.2|11690.2|11692.4|11691.4|11693.7|11692.7|11690.7|11689.7|148
1656440140000|2022-06-28 18:15:40|11692.6|11691.6|11690.7|11689.7|11693.2|11692.2|11689.8|11688.8|87
1656440150000|2022-06-28 18:15:50|11691.2|11690.2|11692.4|11691.4|11692.8|11691.8|11689.4|11688.4|140
1656440160000|2022-06-28 18:16:00|11692.9|11691.9|11692.1|11691.1|11693.2|11692.2|11690.7|11689.7|99
1656440170000|2022-06-28 18:16:10|11692.7|11691.7|11692.2|11691.2|11692.7|11691.7|11690.9|11689.9|119
1656440180000|2022-06-28 18:16:20|11692.1|11691.1|11692.4|11691.4|11692.4|11691.4|11690.9|11689.9|72
1656440190000|2022-06-28 18:16:30|11692.3|11691.3|11691.7|11690.7|11692.7|11691.7|11690.3|11689.3|74
1656440200000|2022-06-28 18:16:40|11691.9|11690.9|11693.2|11692.2|11694.1|11693.1|11691.7|11690.7|130
1656440210000|2022-06-28 18:16:50|11693.3|11692.3|11692.4|11691.4|11693.3|11692.3|11691.4|11690.4|69
1656440220000|2022-06-28 18:17:00|11692.3|11691.3|11700.7|11699.7|11701.4|11700.4|11692.2|11691.2|368
1656440230000|2022-06-28 18:17:10|11700.9|11699.9|11703.7|11702.7|11705.4|11704.4|11700.4|11699.4|392
1656440240000|2022-06-28 18:17:20|11702.3|11701.3|11701.3|11700.3|11703.8|11702.8|11698.8|11697.8|196
1656440250000|2022-06-28 18:17:30|11700.9|11699.9|11699.3|11698.3|11701.2|11700.2|11699.2|11698.2|80
1656440260000|2022-06-28 18:17:40|11699.2|11698.2|11696.4|11695.4|11699.8|11698.8|11695.4|11694.4|143
1656440270000|2022-06-28 18:17:50|11696.3|11695.3|11695.2|11694.2|11696.4|11695.4|11694.3|11693.3|76
1656440280000|2022-06-28 18:18:00|11695.3|11694.3|11694.4|11693.4|11696.9|11695.9|11694.4|11693.4|141
1656440290000|2022-06-28 18:18:10|11694.6|11693.6|11694.2|11693.2|11696.2|11695.2|11694.2|11693.2|107
1656440300000|2022-06-28 18:18:20|11694.3|11693.3|11693.7|11692.7|11694.9|11693.9|11692.4|11691.4|110
1656440310000|2022-06-28 18:18:30|11693.6|11692.6|11691.2|11690.2|11694.2|11693.2|11691.1|11690.1|107
1656440320000|2022-06-28 18:18:40|11691.3|11690.3|11689.9|11688.9|11691.4|11690.4|11689.1|11688.1|230
1656440330000|2022-06-28 18:18:50|11690.1|11689.1|11690.7|11689.7|11691.7|11690.7|11689.7|11688.7|136
1656440340000|2022-06-28 18:19:00|11690.6|11689.6|11688.2|11687.2|11690.6|11689.6|11687.6|11686.6|326
1656440350000|2022-06-28 18:19:10|11688.3|11687.3|11686.9|11685.9|11689.2|11688.2|11686.4|11685.4|270
1656440360000|2022-06-28 18:19:20|11686.7|11685.7|11687.7|11686.7|11689.2|11688.2|11686.7|11685.7|176
1656440370000|2022-06-28 18:19:30|11687.6|11686.6|11687.7|11686.7|11689.2|11688.2|11687.1|11686.1|71
1656440380000|2022-06-28 18:19:40|11687.6|11686.6|11687.7|11686.7|11688.9|11687.9|11687.4|11686.4|96
1656440390000|2022-06-28 18:19:50|11687.9|11686.9|11686.6|11685.6|11688.2|11687.2|11686.2|11685.2|144
1656440400000|2022-06-28 18:20:00|11686.7|11685.7|11687.9|11686.9|11688.4|11687.4|11683.3|11682.3|353
1656440410000|2022-06-28 18:20:10|11688.4|11687.4|11691.1|11690.1|11692.9|11691.9|11688.4|11687.4|238
1656440420000|2022-06-28 18:20:20|11690.9|11689.9|11688.9|11687.9|11691.1|11690.1|11686.8|11685.8|195
1656440430000|2022-06-28 18:20:30|11688.8|11687.8|11690.9|11689.9|11691.7|11690.7|11688.7|11687.7|52
1656440440000|2022-06-28 18:20:40|11690.7|11689.7|11688.6|11687.6|11691.1|11690.1|11688.4|11687.4|92
1656440450000|2022-06-28 18:20:50|11689.1|11688.1|11691.2|11690.2|11691.8|11690.8|11689.1|11688.1|56
1656440460000|2022-06-28 18:21:00|11691.7|11690.7|11691.2|11690.2|11693.3|11692.3|11691.2|11690.2|110
1656440470000|2022-06-28 18:21:10|11690.4|11689.4|11690.4|11689.4|11691.8|11690.8|11689.4|11688.4|117
1656440480000|2022-06-28 18:21:20|11690.6|11689.6|11691.4|11690.4|11692.2|11691.2|11690.4|11689.4|84
1656440490000|2022-06-28 18:21:30|11692.2|11691.2|11693.2|11692.2|11693.3|11692.3|11691.7|11690.7|196
1656440500000|2022-06-28 18:21:40|11693.3|11692.3|11694.2|11693.2|11695.7|11694.7|11693.2|11692.2|130
1656440510000|2022-06-28 18:21:50|11694.3|11693.3|11692.4|11691.4|11694.3|11693.3|11691.9|11690.9|67
1656440520000|2022-06-28 18:22:00|11692.6|11691.6|11694.4|11693.4|11695.2|11694.2|11692.4|11691.4|99
1656440530000|2022-06-28 18:22:10|11694.6|11693.6|11694.9|11693.9|11695.6|11694.6|11693.7|11692.7|54
1656440540000|2022-06-28 18:22:20|11694.8|11693.8|11694.9|11693.9|11695.2|11694.2|11693.7|11692.7|78
1656440550000|2022-06-28 18:22:30|11694.7|11693.7|11689.7|11688.7|11696.7|11695.7|11689.7|11688.7|519
1656440560000|2022-06-28 18:22:40|11689.4|11688.4|11690.1|11689.1|11690.9|11689.9|11688.8|11687.8|113
1656440570000|2022-06-28 18:22:50|11690.2|11689.2|11689.7|11688.7|11691.4|11690.4|11689.4|11688.4|45
1656440580000|2022-06-28 18:23:00|11689.2|11688.2|11690.7|11689.7|11692.4|11691.4|11689.2|11688.2|111
1656440590000|2022-06-28 18:23:10|11690.6|11689.6|11690.4|11689.4|11692.2|11691.2|11690.3|11689.3|67
1656440600000|2022-06-28 18:23:20|11690.3|11689.3|11690.4|11689.4|11692.2|11691.2|11689.2|11688.2|49
1656440610000|2022-06-28 18:23:30|11689.9|11688.9|11690.2|11689.2|11691.4|11690.4|11689.2|11688.2|47
1656440620000|2022-06-28 18:23:40|11690.3|11689.3|11687.9|11686.9|11690.4|11689.4|11686.4|11685.4|142
1656440630000|2022-06-28 18:23:50|11688.4|11687.4|11688.4|11687.4|11689.3|11688.3|11687.7|11686.7|54
1656440640000|2022-06-28 18:24:00|11688.6|11687.6|11688.1|11687.1|11689.6|11688.6|11687.7|11686.7|91
1656440650000|2022-06-28 18:24:10|11688.2|11687.2|11689.3|11688.3|11689.6|11688.6|11687.2|11686.2|41
1656440660000|2022-06-28 18:24:20|11689.2|11688.2|11689.4|11688.4|11689.7|11688.7|11688.6|11687.6|43
1656440670000|2022-06-28 18:24:30|11689.7|11688.7|11691.2|11690.2|11692.1|11691.1|11689.7|11688.7|86
1656440680000|2022-06-28 18:24:40|11691.3|11690.3|11688.4|11687.4|11691.4|11690.4|11687.9|11686.9|72
1656440690000|2022-06-28 18:24:50|11687.9|11686.9|11689.4|11688.4|11689.7|11688.7|11687.9|11686.9|74
1656440700000|2022-06-28 18:25:00|11689.6|11688.6|11688.6|11687.6|11689.7|11688.7|11687.3|11686.3|103
1656440710000|2022-06-28 18:25:10|11688.4|11687.4|11688.7|11687.7|11688.9|11687.9|11686.6|11685.6|125
1656440720000|2022-06-28 18:25:20|11688.9|11687.9|11691.4|11690.4|11691.6|11690.6|11687.3|11686.3|125
1656440730000|2022-06-28 18:25:30|11692.2|11691.2|11691.4|11690.4|11693.3|11692.3|11690.7|11689.7|84
1656440740000|2022-06-28 18:25:40|11691.6|11690.6|11691.9|11690.9|11692.1|11691.1|11689.9|11688.9|64
1656440750000|2022-06-28 18:25:50|11691.4|11690.4|11693.7|11692.7|11693.9|11692.9|11691.4|11690.4|59
1656440760000|2022-06-28 18:26:00|11693.4|11692.4|11691.9|11690.9|11693.8|11692.8|11691.4|11690.4|93
1656440770000|2022-06-28 18:26:10|11691.4|11690.4|11691.9|11690.9|11692.1|11691.1|11691.3|11690.3|104
1656440780000|2022-06-28 18:26:20|11692.1|11691.1|11694.1|11693.1|11694.6|11693.6|11692.1|11691.1|92
1656440790000|2022-06-28 18:26:30|11693.9|11692.9|11693.7|11692.7|11694.9|11693.9|11692.3|11691.3|71
1656440800000|2022-06-28 18:26:40|11693.6|11692.6|11692.2|11691.2|11694.7|11693.7|11691.7|11690.7|67
1656440810000|2022-06-28 18:26:50|11691.4|11690.4|11689.2|11688.2|11691.4|11690.4|11689.2|11688.2|94
1656440820000|2022-06-28 18:27:00|11689.1|11688.1|11687.4|11686.4|11690.7|11689.7|11686.7|11685.7|115
1656440830000|2022-06-28 18:27:10|11687.3|11686.3|11688.4|11687.4|11688.9|11687.9|11685.9|11684.9|99
1656440840000|2022-06-28 18:27:20|11688.6|11687.6|11694.7|11693.7|11695.2|11694.2|11688.6|11687.6|126
1656440850000|2022-06-28 18:27:30|11694.9|11693.9|11691.2|11690.2|11694.9|11693.9|11689.4|11688.4|99
1656440860000|2022-06-28 18:27:40|11691.3|11690.3|11693.9|11692.9|11694.4|11693.4|11691.3|11690.3|61
1656440870000|2022-06-28 18:27:50|11693.7|11692.7|11694.3|11693.3|11695.7|11694.7|11693.7|11692.7|51
1656440880000|2022-06-28 18:28:00|11694.2|11693.2|11691.9|11690.9|11695.3|11694.3|11690.7|11689.7|94
1656440890000|2022-06-28 18:28:10|11692.2|11691.2|11690.4|11689.4|11692.6|11691.6|11688.9|11687.9|77
1656440900000|2022-06-28 18:28:20|11690.6|11689.6|11692.8|11691.8|11693.9|11692.9|11690.6|11689.6|45
1656440910000|2022-06-28 18:28:30|11692.9|11691.9|11693.4|11692.4|11694.7|11693.7|11692.2|11691.2|39
1656440920000|2022-06-28 18:28:40|11693.6|11692.6|11696.4|11695.4|11696.7|11695.7|11692.8|11691.8|147
1656440930000|2022-06-28 18:28:50|11696.7|11695.7|11694.9|11693.9|11696.7|11695.7|11694.6|11693.6|140
1656440940000|2022-06-28 18:29:00|11695.3|11694.3|11696.2|11695.2|11698.2|11697.2|11695.3|11694.3|162
1656440950000|2022-06-28 18:29:10|11696.1|11695.1|11695.1|11694.1|11696.7|11695.7|11694.6|11693.6|99
1656440960000|2022-06-28 18:29:20|11695.2|11694.2|11695.2|11694.2|11696.1|11695.1|11694.7|11693.7|73
1656440970000|2022-06-28 18:29:30|11695.1|11694.1|11695.4|11694.4|11697.7|11696.7|11694.4|11693.4|76
1656440980000|2022-06-28 18:29:40|11695.7|11694.7|11696.2|11695.2|11696.2|11695.2|11694.9|11693.9|34
1656440990000|2022-06-28 18:29:50|11696.1|11695.1|11697.2|11696.2|11698.8|11697.8|11696.1|11695.1|122
1656441000000|2022-06-28 18:30:00|11696.6|11695.6|11696.6|11695.6|11696.7|11695.7|11694.2|11693.2|105
1656441010000|2022-06-28 18:30:10|11695.4|11694.4|11688.7|11687.7|11696.2|11695.2|11688.6|11687.6|199
1656441020000|2022-06-28 18:30:20|11688.9|11687.9|11689.7|11688.7|11690.6|11689.6|11687.7|11686.7|134
1656441030000|2022-06-28 18:30:30|11689.6|11688.6|11689.2|11688.2|11689.9|11688.9|11688.2|11687.2|81
1656441040000|2022-06-28 18:30:40|11689.3|11688.3|11687.7|11686.7|11689.7|11688.7|11687.3|11686.3|61
1656441050000|2022-06-28 18:30:50|11687.9|11686.9|11689.4|11688.4|11689.9|11688.9|11686.9|11685.9|135
1656441060000|2022-06-28 18:31:00|11689.3|11688.3|11689.7|11688.7|11690.7|11689.7|11687.7|11686.7|111
1656441070000|2022-06-28 18:31:10|11689.8|11688.8|11688.6|11687.6|11691.7|11690.7|11688.1|11687.1|107
1656441080000|2022-06-28 18:31:20|11688.4|11687.4|11690.2|11689.2|11690.7|11689.7|11688.4|11687.4|56
1656441090000|2022-06-28 18:31:30|11690.1|11689.1|11690.7|11689.7|11691.2|11690.2|11689.9|11688.9|38
1656441100000|2022-06-28 18:31:40|11690.3|11689.3|11687.3|11686.3|11690.4|11689.4|11687.2|11686.2|76
1656441110000|2022-06-28 18:31:50|11687.4|11686.4|11687.6|11686.6|11688.4|11687.4|11684.3|11683.3|267
1656441120000|2022-06-28 18:32:00|11687.7|11686.7|11684.9|11683.9|11688.9|11687.9|11684.7|11683.7|105
1656441130000|2022-06-28 18:32:10|11684.8|11683.8|11684.7|11683.7|11685.7|11684.7|11683.7|11682.7|153
1656441140000|2022-06-28 18:32:20|11684.8|11683.8|11684.7|11683.7|11684.8|11683.8|11681.7|11680.7|327
1656441150000|2022-06-28 18:32:30|11684.4|11683.4|11681.7|11680.7|11684.9|11683.9|11681.4|11680.4|95
1656441160000|2022-06-28 18:32:40|11681.8|11680.8|11682.9|11681.9|11683.4|11682.4|11680.9|11679.9|90
1656441170000|2022-06-28 18:32:50|11683.1|11682.1|11685.4|11684.4|11686.1|11685.1|11682.8|11681.8|147
1656441180000|2022-06-28 18:33:00|11685.7|11684.7|11684.7|11683.7|11686.8|11685.8|11684.7|11683.7|136
1656441190000|2022-06-28 18:33:10|11684.4|11683.4|11684.7|11683.7|11685.7|11684.7|11684.2|11683.2|55
1656441200000|2022-06-28 18:33:20|11684.4|11683.4|11683.2|11682.2|11684.4|11683.4|11681.9|11680.9|201
1656441210000|2022-06-28 18:33:30|11683.4|11682.4|11684.1|11683.1|11684.9|11683.9|11682.8|11681.8|80
1656441220000|2022-06-28 18:33:40|11683.9|11682.9|11686.3|11685.3|11686.4|11685.4|11683.3|11682.3|37
1656441230000|2022-06-28 18:33:50|11686.1|11685.1|11683.6|11682.6|11686.2|11685.2|11683.3|11682.3|145
1656441240000|2022-06-28 18:34:00|11683.4|11682.4|11684.4|11683.4|11685.1|11684.1|11682.7|11681.7|86
1656441250000|2022-06-28 18:34:10|11684.3|11683.3|11681.1|11680.1|11684.8|11683.8|11681.1|11680.1|146
1656441260000|2022-06-28 18:34:20|11681.2|11680.2|11678.2|11677.2|11681.2|11680.2|11674.6|11673.6|676
1656441270000|2022-06-28 18:34:30|11678.3|11677.3|11677.1|11676.1|11678.3|11677.3|11674.8|11673.8|227
1656441280000|2022-06-28 18:34:40|11677.2|11676.2|11675.4|11674.4|11677.7|11676.7|11674.8|11673.8|105
1656441290000|2022-06-28 18:34:50|11675.7|11674.7|11675.4|11674.4|11676.2|11675.2|11674.7|11673.7|153
1656441300000|2022-06-28 18:35:00|11675.2|11674.2|11673.8|11672.8|11675.7|11674.7|11672.7|11671.7|393
1656441310000|2022-06-28 18:35:10|11673.7|11672.7|11673.2|11672.2|11675.4|11674.4|11673.2|11672.2|185
1656441320000|2022-06-28 18:35:20|11672.4|11671.4|11670.7|11669.7|11673.4|11672.4|11670.7|11669.7|162
1656441330000|2022-06-28 18:35:30|11670.9|11669.9|11670.8|11669.8|11671.8|11670.8|11670.3|11669.3|215
1656441340000|2022-06-28 18:35:40|11670.9|11669.9|11669.7|11668.7|11671.2|11670.2|11669.2|11668.2|174
1656441350000|2022-06-28 18:35:50|11669.6|11668.6|11668.8|11667.8|11670.7|11669.7|11667.7|11666.7|256
1656441360000|2022-06-28 18:36:00|11668.7|11667.7|11669.9|11668.9|11673.6|11672.6|11668.4|11667.4|348
1656441370000|2022-06-28 18:36:10|11670.1|11669.1|11673.4|11672.4|11673.7|11672.7|11670.1|11669.1|153
1656441380000|2022-06-28 18:36:20|11673.6|11672.6|11671.7|11670.7|11673.9|11672.9|11671.4|11670.4|114
1656441390000|2022-06-28 18:36:30|11671.4|11670.4|11671.2|11670.2|11671.9|11670.9|11670.6|11669.6|47
1656441400000|2022-06-28 18:36:40|11671.7|11670.7|11668.9|11667.9|11671.9|11670.9|11668.8|11667.8|140
1656441410000|2022-06-28 18:36:50|11668.8|11667.8|11668.2|11667.2|11669.8|11668.8|11666.7|11665.7|385
1656441420000|2022-06-28 18:37:00|11667.7|11666.7|11666.4|11665.4|11668.2|11667.2|11666.4|11665.4|197
1656441430000|2022-06-28 18:37:10|11666.3|11665.3|11667.2|11666.2|11668.4|11667.4|11665.1|11664.1|260
1656441440000|2022-06-28 18:37:20|11667.1|11666.1|11669.9|11668.9|11671.8|11670.8|11665.8|11664.8|230
1656441450000|2022-06-28 18:37:30|11669.8|11668.8|11672.4|11671.4|11672.4|11671.4|11669.2|11668.2|154
1656441460000|2022-06-28 18:37:40|11672.2|11671.2|11670.9|11669.9|11672.6|11671.6|11670.6|11669.6|153
1656441470000|2022-06-28 18:37:50|11671.1|11670.1|11673.3|11672.3|11674.9|11673.9|11670.9|11669.9|193
1656441480000|2022-06-28 18:38:00|11673.2|11672.2|11668.3|11667.3|11673.2|11672.2|11668.3|11667.3|140
1656441490000|2022-06-28 18:38:10|11668.7|11667.7|11666.9|11665.9|11669.6|11668.6|11664.7|11663.7|204
1656441500000|2022-06-28 18:38:20|11666.8|11665.8|11670.2|11669.2|11671.4|11670.4|11666.8|11665.8|120
1656441510000|2022-06-28 18:38:30|11670.4|11669.4|11675.7|11674.7|11676.7|11675.7|11669.2|11668.2|236
1656441520000|2022-06-28 18:38:40|11675.2|11674.2|11672.3|11671.3|11675.9|11674.9|11672.2|11671.2|210
1656441530000|2022-06-28 18:38:50|11672.4|11671.4|11671.9|11670.9|11673.2|11672.2|11671.1|11670.1|147
1656441540000|2022-06-28 18:39:00|11671.7|11670.7|11667.2|11666.2|11671.7|11670.7|11666.3|11665.3|156
1656441550000|2022-06-28 18:39:10|11667.1|11666.1|11665.6|11664.6|11667.1|11666.1|11665.4|11664.4|113
1656441560000|2022-06-28 18:39:20|11665.7|11664.7|11661.7|11660.7|11665.7|11664.7|11660.6|11659.6|444
1656441570000|2022-06-28 18:39:30|11661.2|11660.2|11665.4|11664.4|11665.6|11664.6|11661.2|11660.2|200
1656441580000|2022-06-28 18:39:40|11665.2|11664.2|11666.4|11665.4|11668.3|11667.3|11665.2|11664.2|261
1656441590000|2022-06-28 18:39:50|11666.3|11665.3|11665.7|11664.7|11667.4|11666.4|11664.9|11663.9|92
1656441600000|2022-06-28 18:40:00|11665.2|11664.2|11663.9|11662.9|11665.9|11664.9|11663.3|11662.3|140
1656441610000|2022-06-28 18:40:10|11663.8|11662.8|11669.2|11668.2|11669.3|11668.3|11663.8|11662.8|183
1656441620000|2022-06-28 18:40:20|11669.1|11668.1|11665.8|11664.8|11671.1|11670.1|11665.7|11664.7|192
1656441630000|2022-06-28 18:40:30|11666.4|11665.4|11667.4|11666.4|11669.3|11668.3|11665.7|11664.7|101
1656441640000|2022-06-28 18:40:40|11667.3|11666.3|11664.3|11663.3|11667.3|11666.3|11663.4|11662.4|114
1656441650000|2022-06-28 18:40:50|11664.2|11663.2|11664.9|11663.9|11666.1|11665.1|11663.8|11662.8|175
1656441660000|2022-06-28 18:41:00|11664.8|11663.8|11665.2|11664.2|11667.9|11666.9|11664.7|11663.7|140
1656441670000|2022-06-28 18:41:10|11664.4|11663.4|11663.7|11662.7|11665.7|11664.7|11663.7|11662.7|63
1656441680000|2022-06-28 18:41:20|11663.9|11662.9|11660.9|11659.9|11663.9|11662.9|11660.7|11659.7|212
1656441690000|2022-06-28 18:41:30|11660.8|11659.8|11660.6|11659.6|11661.7|11660.7|11660.3|11659.3|142
1656441700000|2022-06-28 18:41:40|11660.1|11659.1|11661.2|11660.2|11662.2|11661.2|11659.6|11658.6|212
1656441710000|2022-06-28 18:41:50|11660.9|11659.9|11660.1|11659.1|11661.2|11660.2|11659.7|11658.7|89
1656441720000|2022-06-28 18:42:00|11659.9|11658.9|11662.7|11661.7|11663.2|11662.2|11659.3|11658.3|174
1656441730000|2022-06-28 18:42:10|11662.6|11661.6|11660.2|11659.2|11664.9|11663.9|11660.1|11659.1|180
1656441740000|2022-06-28 18:42:20|11660.4|11659.4|11657.4|11656.4|11660.4|11659.4|11657.2|11656.2|184
1656441750000|2022-06-28 18:42:30|11657.7|11656.7|11657.4|11656.4|11658.9|11657.9|11657.2|11656.2|153
1656441760000|2022-06-28 18:42:40|11657.6|11656.6|11656.9|11655.9|11658.7|11657.7|11656.9|11655.9|238
1656441770000|2022-06-28 18:42:50|11657.2|11656.2|11657.9|11656.9|11658.4|11657.4|11656.9|11655.9|109
1656441780000|2022-06-28 18:43:00|11658.7|11657.7|11659.2|11658.2|11660.2|11659.2|11656.2|11655.2|366
1656441790000|2022-06-28 18:43:10|11659.7|11658.7|11659.9|11658.9|11661.3|11660.3|11658.9|11657.9|135
1656441800000|2022-06-28 18:43:20|11660.2|11659.2|11661.4|11660.4|11661.6|11660.6|11659.9|11658.9|67
1656441810000|2022-06-28 18:43:30|11661.6|11660.6|11664.2|11663.2|11664.4|11663.4|11661.4|11660.4|346
1656441820000|2022-06-28 18:43:40|11664.3|11663.3|11666.1|11665.1|11667.4|11666.4|11664.3|11663.3|299
1656441830000|2022-06-28 18:43:50|11666.2|11665.2|11667.9|11666.9|11668.7|11667.7|11662.1|11661.1|390
1656441840000|2022-06-28 18:44:00|11667.7|11666.7|11668.4|11667.4|11669.2|11668.2|11666.8|11665.8|167
1656441850000|2022-06-28 18:44:10|11668.6|11667.6|11668.9|11667.9|11669.4|11668.4|11667.4|11666.4|153
1656441860000|2022-06-28 18:44:20|11669.1|11668.1|11671.7|11670.7|11672.2|11671.2|11668.7|11667.7|209
1656441870000|2022-06-28 18:44:30|11671.8|11670.8|11671.2|11670.2|11672.9|11671.9|11668.7|11667.7|359
1656441880000|2022-06-28 18:44:40|11671.3|11670.3|11671.2|11670.2|11672.1|11671.1|11670.1|11669.1|92
1656441890000|2022-06-28 18:44:50|11671.4|11670.4|11671.2|11670.2|11672.3|11671.3|11671.2|11670.2|84
1656441900000|2022-06-28 18:45:00|11671.1|11670.1|11670.4|11669.4|11672.7|11671.7|11669.4|11668.4|232
1656441910000|2022-06-28 18:45:10|11670.6|11669.6|11669.4|11668.4|11671.4|11670.4|11668.4|11667.4|109
1656441920000|2022-06-28 18:45:20|11669.7|11668.7|11670.9|11669.9|11671.1|11670.1|11668.2|11667.2|78
1656441930000|2022-06-28 18:45:30|11670.7|11669.7|11669.6|11668.6|11671.1|11670.1|11668.7|11667.7|46
1656441940000|2022-06-28 18:45:40|11669.4|11668.4|11672.7|11671.7|11672.8|11671.8|11669.2|11668.2|91
1656441950000|2022-06-28 18:45:50|11672.6|11671.6|11676.3|11675.3|11676.7|11675.7|11672.6|11671.6|289
1656441960000|2022-06-28 18:46:00|11676.2|11675.2|11676.4|11675.4|11677.2|11676.2|11672.9|11671.9|431
1656441970000|2022-06-28 18:46:10|11676.7|11675.7|11677.7|11676.7|11678.2|11677.2|11675.6|11674.6|155
1656441980000|2022-06-28 18:46:20|11677.4|11676.4|11678.7|11677.7|11681.4|11680.4|11676.2|11675.2|293
1656441990000|2022-06-28 18:46:30|11678.3|11677.3|11677.1|11676.1|11678.7|11677.7|11676.9|11675.9|111
1656442000000|2022-06-28 18:46:40|11676.9|11675.9|11677.9|11676.9|11678.9|11677.9|11676.2|11675.2|121
1656442010000|2022-06-28 18:46:50|11677.8|11676.8|11680.2|11679.2|11680.8|11679.8|11677.2|11676.2|150
1656442020000|2022-06-28 18:47:00|11679.8|11678.8|11680.2|11679.2|11680.8|11679.8|11678.6|11677.6|163
1656442030000|2022-06-28 18:47:10|11679.9|11678.9|11682.9|11681.9|11683.4|11682.4|11679.9|11678.9|184
1656442040000|2022-06-28 18:47:20|11682.7|11681.7|11681.9|11680.9|11683.2|11682.2|11680.4|11679.4|107
1656442050000|2022-06-28 18:47:30|11682.1|11681.1|11682.9|11681.9|11683.9|11682.9|11681.9|11680.9|108
1656442060000|2022-06-28 18:47:40|11682.8|11681.8|11685.4|11684.4|11686.1|11685.1|11682.8|11681.8|179
1656442070000|2022-06-28 18:47:50|11685.6|11684.6|11685.8|11684.8|11686.1|11685.1|11684.9|11683.9|147
1656442080000|2022-06-28 18:48:00|11685.7|11684.7|11681.7|11680.7|11686.3|11685.3|11681.6|11680.6|249
1656442090000|2022-06-28 18:48:10|11681.8|11680.8|11684.2|11683.2|11685.4|11684.4|11681.7|11680.7|145
1656442100000|2022-06-28 18:48:20|11683.9|11682.9|11687.1|11686.1|11687.7|11686.7|11683.9|11682.9|134
1656442110000|2022-06-28 18:48:30|11687.2|11686.2|11689.9|11688.9|11689.9|11688.9|11686.7|11685.7|176
1656442120000|2022-06-28 18:48:40|11689.7|11688.7|11691.7|11690.7|11693.7|11692.7|11688.1|11687.1|615
1656442130000|2022-06-28 18:48:50|11691.9|11690.9|11696.7|11695.7|11696.9|11695.9|11690.8|11689.8|523
1656442140000|2022-06-28 18:49:00|11696.2|11695.2|11698.2|11697.2|11699.7|11698.7|11696.2|11695.2|423
1656442150000|2022-06-28 18:49:10|11698.1|11697.1|11697.2|11696.2|11698.2|11697.2|11694.3|11693.3|229
1656442160000|2022-06-28 18:49:20|11697.3|11696.3|11699.2|11698.2|11699.9|11698.9|11697.2|11696.2|238
1656442170000|2022-06-28 18:49:30|11699.1|11698.1|11699.3|11698.3|11701.8|11700.8|11698.7|11697.7|217
1656442180000|2022-06-28 18:49:40|11699.4|11698.4|11695.7|11694.7|11699.9|11698.9|11695.1|11694.1|235
1656442190000|2022-06-28 18:49:50|11695.6|11694.6|11700.2|11699.2|11700.2|11699.2|11695.3|11694.3|96
1656442200000|2022-06-28 18:50:00|11701.2|11700.2|11699.3|11698.3|11701.4|11700.4|11698.2|11697.2|164
1656442210000|2022-06-28 18:50:10|11699.4|11698.4|11696.7|11695.7|11699.4|11698.4|11696.4|11695.4|203
1656442220000|2022-06-28 18:50:20|11696.8|11695.8|11696.2|11695.2|11696.9|11695.9|11694.7|11693.7|182
1656442230000|2022-06-28 18:50:30|11696.1|11695.1|11696.9|11695.9|11697.4|11696.4|11694.9|11693.9|123
1656442240000|2022-06-28 18:50:40|11697.1|11696.1|11695.6|11694.6|11697.9|11696.9|11695.2|11694.2|100
1656442250000|2022-06-28 18:50:50|11695.4|11694.4|11691.2|11690.2|11695.6|11694.6|11689.4|11688.4|283
1656442260000|2022-06-28 18:51:00|11691.3|11690.3|11688.9|11687.9|11691.3|11690.3|11688.8|11687.8|129
1656442270000|2022-06-28 18:51:10|11688.8|11687.8|11690.4|11689.4|11691.3|11690.3|11688.4|11687.4|112
1656442280000|2022-06-28 18:51:20|11690.6|11689.6|11690.2|11689.2|11693.1|11692.1|11690.1|11689.1|136
1656442290000|2022-06-28 18:51:30|11689.9|11688.9|11691.4|11690.4|11692.1|11691.1|11689.8|11688.8|58
1656442300000|2022-06-28 18:51:40|11690.8|11689.8|11691.2|11690.2|11691.7|11690.7|11689.8|11688.8|111
1656442310000|2022-06-28 18:51:50|11690.9|11689.9|11690.4|11689.4|11691.9|11690.9|11689.8|11688.8|58
1656442320000|2022-06-28 18:52:00|11689.7|11688.7|11689.6|11688.6|11690.3|11689.3|11689.3|11688.3|63
1656442330000|2022-06-28 18:52:10|11689.7|11688.7|11687.4|11686.4|11689.8|11688.8|11686.7|11685.7|270
1656442340000|2022-06-28 18:52:20|11687.7|11686.7|11686.9|11685.9|11688.7|11687.7|11686.4|11685.4|110
1656442350000|2022-06-28 18:52:30|11687.1|11686.1|11686.8|11685.8|11687.8|11686.8|11686.4|11685.4|72
1656442360000|2022-06-28 18:52:40|11686.7|11685.7|11689.2|11688.2|11689.4|11688.4|11686.6|11685.6|81
1656442370000|2022-06-28 18:52:50|11689.3|11688.3|11688.6|11687.6|11690.2|11689.2|11687.9|11686.9|137
1656442380000|2022-06-28 18:53:00|11688.4|11687.4|11692.4|11691.4|11692.4|11691.4|11687.2|11686.2|130
1656442390000|2022-06-28 18:53:10|11692.7|11691.7|11691.1|11690.1|11693.9|11692.9|11690.9|11689.9|154
1656442400000|2022-06-28 18:53:20|11691.2|11690.2|11690.4|11689.4|11691.2|11690.2|11688.7|11687.7|120
1656442410000|2022-06-28 18:53:30|11691.4|11690.4|11691.9|11690.9|11692.3|11691.3|11691.2|11690.2|140
1656442420000|2022-06-28 18:53:40|11692.1|11691.1|11694.6|11693.6|11694.9|11693.9|11691.9|11690.9|110
1656442430000|2022-06-28 18:53:50|11694.7|11693.7|11695.6|11694.6|11697.7|11696.7|11693.7|11692.7|174
1656442440000|2022-06-28 18:54:00|11695.4|11694.4|11693.4|11692.4|11697.1|11696.1|11692.4|11691.4|142
1656442450000|2022-06-28 18:54:10|11693.6|11692.6|11692.9|11691.9|11694.2|11693.2|11691.9|11690.9|61
1656442460000|2022-06-28 18:54:20|11693.1|11692.1|11692.4|11691.4|11693.9|11692.9|11691.6|11690.6|94
1656442470000|2022-06-28 18:54:30|11692.7|11691.7|11691.1|11690.1|11692.9|11691.9|11690.8|11689.8|93
1656442480000|2022-06-28 18:54:40|11690.9|11689.9|11691.6|11690.6|11692.9|11691.9|11690.2|11689.2|60
1656442490000|2022-06-28 18:54:50|11691.4|11690.4|11692.4|11691.4|11692.4|11691.4|11691.1|11690.1|65
1656442500000|2022-06-28 18:55:00|11692.6|11691.6|11696.9|11695.9|11697.2|11696.2|11692.4|11691.4|192
1656442510000|2022-06-28 18:55:10|11697.2|11696.2|11699.2|11698.2|11699.2|11698.2|11696.6|11695.6|136
1656442520000|2022-06-28 18:55:20|11698.9|11697.9|11696.3|11695.3|11699.4|11698.4|11695.9|11694.9|102
1656442530000|2022-06-28 18:55:30|11696.2|11695.2|11693.4|11692.4|11696.7|11695.7|11693.4|11692.4|124
1656442540000|2022-06-28 18:55:40|11693.3|11692.3|11689.4|11688.4|11693.4|11692.4|11689.4|11688.4|129
1656442550000|2022-06-28 18:55:50|11689.9|11688.9|11688.6|11687.6|11689.9|11688.9|11686.4|11685.4|189
1656442560000|2022-06-28 18:56:00|11688.4|11687.4|11684.4|11683.4|11689.4|11688.4|11683.6|11682.6|284
1656442570000|2022-06-28 18:56:10|11684.6|11683.6|11683.8|11682.8|11684.7|11683.7|11682.6|11681.6|195
1656442580000|2022-06-28 18:56:20|11683.9|11682.9|11684.8|11683.8|11685.6|11684.6|11681.4|11680.4|205
1656442590000|2022-06-28 18:56:30|11684.7|11683.7|11682.2|11681.2|11685.9|11684.9|11681.9|11680.9|73
1656442600000|2022-06-28 18:56:40|11682.4|11681.4|11682.4|11681.4|11684.1|11683.1|11681.2|11680.2|170
1656442610000|2022-06-28 18:56:50|11682.3|11681.3|11683.6|11682.6|11684.2|11683.2|11681.9|11680.9|84
1656442620000|2022-06-28 18:57:00|11683.4|11682.4|11689.9|11688.9|11690.1|11689.1|11682.4|11681.4|187
1656442630000|2022-06-28 18:57:10|11689.7|11688.7|11690.7|11689.7|11692.2|11691.2|11689.7|11688.7|152
1656442640000|2022-06-28 18:57:20|11689.7|11688.7|11689.9|11688.9|11690.8|11689.8|11688.4|11687.4|125
1656442650000|2022-06-28 18:57:30|11689.7|11688.7|11685.9|11684.9|11690.7|11689.7|11685.7|11684.7|138
1656442660000|2022-06-28 18:57:40|11686.2|11685.2|11686.8|11685.8|11686.9|11685.9|11685.3|11684.3|52
1656442670000|2022-06-28 18:57:50|11686.9|11685.9|11686.4|11685.4|11687.4|11686.4|11686.4|11685.4|39
1656442680000|2022-06-28 18:58:00|11686.7|11685.7|11683.1|11682.1|11687.7|11686.7|11681.6|11680.6|134
1656442690000|2022-06-28 18:58:10|11682.9|11681.9|11685.1|11684.1|11685.1|11684.1|11682.7|11681.7|68
1656442700000|2022-06-28 18:58:20|11685.2|11684.2|11685.7|11684.7|11686.8|11685.8|11684.6|11683.6|51
1656442710000|2022-06-28 18:58:30|11685.8|11684.8|11684.1|11683.1|11686.7|11685.7|11683.2|11682.2|70
1656442720000|2022-06-28 18:58:40|11683.9|11682.9|11683.7|11682.7|11685.8|11684.8|11683.7|11682.7|52
1656442730000|2022-06-28 18:58:50|11683.9|11682.9|11682.2|11681.2|11684.9|11683.9|11681.7|11680.7|86
1656442740000|2022-06-28 18:59:00|11682.6|11681.6|11684.3|11683.3|11686.7|11685.7|11681.9|11680.9|102
1656442750000|2022-06-28 18:59:10|11683.9|11682.9|11682.4|11681.4|11684.7|11683.7|11682.1|11681.1|56
1656442760000|2022-06-28 18:59:20|11682.6|11681.6|11682.3|11681.3|11683.9|11682.9|11682.2|11681.2|31
1656442770000|2022-06-28 18:59:30|11682.2|11681.2|11683.6|11682.6|11683.9|11682.9|11682.2|11681.2|36
1656442780000|2022-06-28 18:59:40|11683.4|11682.4|11685.2|11684.2|11686.7|11685.7|11683.4|11682.4|69
1656442790000|2022-06-28 18:59:50|11685.1|11684.1|11683.6|11682.6|11685.6|11684.6|11682.2|11681.2|71
1656442800000|2022-06-28 19:00:00|11683.2|11682.2|11687.8|11686.8|11687.8|11686.8|11680.2|11679.2|161
1656442810000|2022-06-28 19:00:10|11687.7|11686.7|11683.6|11682.6|11687.9|11686.9|11682.9|11681.9|83
1656442820000|2022-06-28 19:00:20|11683.8|11682.8|11687.2|11686.2|11687.4|11686.4|11683.6|11682.6|79
1656442830000|2022-06-28 19:00:30|11687.3|11686.3|11689.4|11688.4|11691.2|11690.2|11686.9|11685.9|210
1656442840000|2022-06-28 19:00:40|11689.3|11688.3|11689.9|11688.9|11693.3|11692.3|11688.7|11687.7|133
1656442850000|2022-06-28 19:00:50|11690.1|11689.1|11689.1|11688.1|11691.2|11690.2|11688.9|11687.9|111
1656442860000|2022-06-28 19:01:00|11688.9|11687.9|11683.4|11682.4|11689.4|11688.4|11682.2|11681.2|167
1656442870000|2022-06-28 19:01:10|11682.9|11681.9|11683.2|11682.2|11687.2|11686.2|11682.2|11681.2|135
1656442880000|2022-06-28 19:01:20|11683.1|11682.1|11682.9|11681.9|11683.3|11682.3|11682.2|11681.2|54
1656442890000|2022-06-28 19:01:30|11682.8|11681.8|11686.3|11685.3|11686.3|11685.3|11682.7|11681.7|78
1656442900000|2022-06-28 19:01:40|11686.2|11685.2|11690.6|11689.6|11690.7|11689.7|11686.2|11685.2|109
1656442910000|2022-06-28 19:01:50|11690.4|11689.4|11693.3|11692.3|11693.7|11692.7|11689.1|11688.1|134
1656442920000|2022-06-28 19:02:00|11693.4|11692.4|11693.6|11692.6|11697.9|11696.9|11692.8|11691.8|298
1656442930000|2022-06-28 19:02:10|11693.4|11692.4|11693.1|11692.1|11695.3|11694.3|11691.6|11690.6|103
1656442940000|2022-06-28 19:02:20|11693.2|11692.2|11687.2|11686.2|11694.8|11693.8|11686.2|11685.2|148
1656442950000|2022-06-28 19:02:30|11687.1|11686.1|11681.7|11680.7|11687.1|11686.1|11680.9|11679.9|228
1656442960000|2022-06-28 19:02:40|11681.9|11680.9|11681.4|11680.4|11684.8|11683.8|11680.6|11679.6|147
1656442970000|2022-06-28 19:02:50|11681.8|11680.8|11680.8|11679.8|11683.4|11682.4|11680.4|11679.4|118
1656442980000|2022-06-28 19:03:00|11680.7|11679.7|11676.4|11675.4|11680.7|11679.7|11676.1|11675.1|267
1656442990000|2022-06-28 19:03:10|11676.2|11675.2|11673.3|11672.3|11676.4|11675.4|11672.4|11671.4|272
1656443000000|2022-06-28 19:03:20|11673.6|11672.6|11666.9|11665.9|11674.2|11673.2|11666.1|11665.1|390
1656443010000|2022-06-28 19:03:30|11667.1|11666.1|11667.4|11666.4|11669.1|11668.1|11666.7|11665.7|169
1656443020000|2022-06-28 19:03:40|11667.3|11666.3|11664.4|11663.4|11667.3|11666.3|11664.4|11663.4|177
1656443030000|2022-06-28 19:03:50|11664.7|11663.7|11663.4|11662.4|11666.9|11665.9|11662.2|11661.2|172
1656443040000|2022-06-28 19:04:00|11663.7|11662.7|11668.7|11667.7|11669.4|11668.4|11663.7|11662.7|327
1656443050000|2022-06-28 19:04:10|11668.6|11667.6|11661.9|11660.9|11669.4|11668.4|11661.9|11660.9|308
1656443060000|2022-06-28 19:04:20|11662.1|11661.1|11663.3|11662.3|11663.9|11662.9|11660.9|11659.9|240
1656443070000|2022-06-28 19:04:30|11663.7|11662.7|11662.7|11661.7|11665.8|11664.8|11661.6|11660.6|251
1656443080000|2022-06-28 19:04:40|11661.9|11660.9|11661.8|11660.8|11662.9|11661.9|11660.3|11659.3|107
1656443090000|2022-06-28 19:04:50|11662.1|11661.1|11661.4|11660.4|11664.4|11663.4|11660.9|11659.9|112
1656443100000|2022-06-28 19:05:00|11661.6|11660.6|11662.4|11661.4|11662.7|11661.7|11660.4|11659.4|267
1656443110000|2022-06-28 19:05:10|11662.6|11661.6|11663.1|11662.1|11666.7|11665.7|11662.4|11661.4|161
1656443120000|2022-06-28 19:05:20|11662.9|11661.9|11664.2|11663.2|11664.2|11663.2|11660.8|11659.8|110
1656443130000|2022-06-28 19:05:30|11664.1|11663.1|11663.9|11662.9|11665.7|11664.7|11663.2|11662.2|51
1656443140000|2022-06-28 19:05:40|11664.1|11663.1|11658.2|11657.2|11665.6|11664.6|11657.9|11656.9|231
1656443150000|2022-06-28 19:05:50|11657.9|11656.9|11651.4|11650.4|11658.1|11657.1|11650.7|11649.7|685
1656443160000|2022-06-28 19:06:00|11650.9|11649.9|11650.2|11649.2|11652.9|11651.9|11649.4|11648.4|293
1656443170000|2022-06-28 19:06:10|11650.4|11649.4|11653.2|11652.2|11653.4|11652.4|11649.2|11648.2|224
1656443180000|2022-06-28 19:06:20|11653.4|11652.4|11654.4|11653.4|11656.2|11655.2|11651.4|11650.4|216
1656443190000|2022-06-28 19:06:30|11653.2|11652.2|11656.3|11655.3|11656.7|11655.7|11652.9|11651.9|128
1656443200000|2022-06-28 19:06:40|11656.4|11655.4|11654.7|11653.7|11656.4|11655.4|11653.6|11652.6|74
1656443210000|2022-06-28 19:06:50|11654.6|11653.6|11652.3|11651.3|11654.7|11653.7|11651.4|11650.4|81
1656443220000|2022-06-28 19:07:00|11652.4|11651.4|11653.2|11652.2|11654.6|11653.6|11652.3|11651.3|155
1656443230000|2022-06-28 19:07:10|11652.9|11651.9|11652.7|11651.7|11654.9|11653.9|11652.7|11651.7|84
1656443240000|2022-06-28 19:07:20|11652.8|11651.8|11651.8|11650.8|11652.9|11651.9|11651.2|11650.2|103
1656443250000|2022-06-28 19:07:30|11651.9|11650.9|11650.4|11649.4|11651.9|11650.9|11649.4|11648.4|116
1656443260000|2022-06-28 19:07:40|11650.3|11649.3|11649.3|11648.3|11650.9|11649.9|11649.2|11648.2|65
1656443270000|2022-06-28 19:07:50|11649.2|11648.2|11646.4|11645.4|11649.3|11648.3|11645.9|11644.9|370
1656443280000|2022-06-28 19:08:00|11646.7|11645.7|11646.7|11645.7|11647.7|11646.7|11645.6|11644.6|185
1656443290000|2022-06-28 19:08:10|11647.3|11646.3|11649.6|11648.6|11649.7|11648.7|11646.9|11645.9|194
1656443300000|2022-06-28 19:08:20|11649.4|11648.4|11650.4|11649.4|11651.2|11650.2|11648.2|11647.2|138
1656443310000|2022-06-28 19:08:30|11650.3|11649.3|11647.7|11646.7|11650.4|11649.4|11647.3|11646.3|59
1656443320000|2022-06-28 19:08:40|11647.6|11646.6|11649.1|11648.1|11649.1|11648.1|11647.2|11646.2|71
1656443330000|2022-06-28 19:08:50|11649.2|11648.2|11651.1|11650.1|11651.9|11650.9|11649.1|11648.1|120
1656443340000|2022-06-28 19:09:00|11651.3|11650.3|11650.1|11649.1|11651.7|11650.7|11648.2|11647.2|94
1656443350000|2022-06-28 19:09:10|11649.7|11648.7|11649.2|11648.2|11649.9|11648.9|11648.3|11647.3|83
1656443360000|2022-06-28 19:09:20|11649.4|11648.4|11649.9|11648.9|11650.7|11649.7|11648.3|11647.3|81
1656443370000|2022-06-28 19:09:30|11650.4|11649.4|11655.2|11654.2|11655.4|11654.4|11649.9|11648.9|166
1656443380000|2022-06-28 19:09:40|11655.4|11654.4|11656.4|11655.4|11656.7|11655.7|11654.4|11653.4|300
1656443390000|2022-06-28 19:09:50|11656.3|11655.3|11655.9|11654.9|11657.4|11656.4|11654.4|11653.4|267
1656443400000|2022-06-28 19:10:00|11655.7|11654.7|11662.2|11661.2|11662.2|11661.2|11655.4|11654.4|276
1656443410000|2022-06-28 19:10:10|11662.3|11661.3|11663.7|11662.7|11664.7|11663.7|11660.1|11659.1|367
1656443420000|2022-06-28 19:10:20|11662.8|11661.8|11662.1|11661.1|11663.4|11662.4|11660.4|11659.4|173
1656443430000|2022-06-28 19:10:30|11662.4|11661.4|11659.7|11658.7|11664.9|11663.9|11659.7|11658.7|192
1656443440000|2022-06-28 19:10:40|11659.8|11658.8|11659.8|11658.8|11662.7|11661.7|11659.4|11658.4|98
1656443450000|2022-06-28 19:10:50|11659.7|11658.7|11661.2|11660.2|11661.4|11660.4|11658.9|11657.9|121
1656443460000|2022-06-28 19:11:00|11661.1|11660.1|11664.2|11663.2|11664.2|11663.2|11660.4|11659.4|147
1656443470000|2022-06-28 19:11:10|11664.7|11663.7|11664.7|11663.7|11665.9|11664.9|11664.2|11663.2|130
1656443480000|2022-06-28 19:11:20|11664.8|11663.8|11659.7|11658.7|11664.9|11663.9|11659.2|11658.2|119
1656443490000|2022-06-28 19:11:30|11659.4|11658.4|11653.9|11652.9|11659.7|11658.7|11652.9|11651.9|296
1656443500000|2022-06-28 19:11:40|11654.1|11653.1|11651.3|11650.3|11655.2|11654.2|11650.9|11649.9|146
1656443510000|2022-06-28 19:11:50|11651.2|11650.2|11654.7|11653.7|11654.7|11653.7|11649.9|11648.9|227
1656443520000|2022-06-28 19:12:00|11654.4|11653.4|11651.1|11650.1|11656.3|11655.3|11649.4|11648.4|184
1656443530000|2022-06-28 19:12:10|11650.9|11649.9|11654.1|11653.1|11654.7|11653.7|11649.2|11648.2|141
1656443540000|2022-06-28 19:12:20|11653.9|11652.9|11656.1|11655.1|11656.2|11655.2|11652.9|11651.9|86
1656443550000|2022-06-28 19:12:30|11655.8|11654.8|11654.8|11653.8|11655.9|11654.9|11652.3|11651.3|83
1656443560000|2022-06-28 19:12:40|11654.9|11653.9|11653.8|11652.8|11655.2|11654.2|11653.4|11652.4|44
1656443570000|2022-06-28 19:12:50|11653.9|11652.9|11651.7|11650.7|11653.9|11652.9|11651.3|11650.3|80
1656443580000|2022-06-28 19:13:00|11651.6|11650.6|11648.9|11647.9|11651.8|11650.8|11648.2|11647.2|170
1656443590000|2022-06-28 19:13:10|11648.8|11647.8|11647.7|11646.7|11648.8|11647.8|11647.2|11646.2|89
1656443600000|2022-06-28 19:13:20|11647.4|11646.4|11646.7|11645.7|11647.6|11646.6|11646.2|11645.2|55
1656443610000|2022-06-28 19:13:30|11646.9|11645.9|11645.7|11644.7|11647.6|11646.6|11645.7|11644.7|116
1656443620000|2022-06-28 19:13:40|11645.8|11644.8|11646.1|11645.1|11646.4|11645.4|11645.4|11644.4|101
1656443630000|2022-06-28 19:13:50|11646.4|11645.4|11647.4|11646.4|11648.9|11647.9|11646.2|11645.2|112
1656443640000|2022-06-28 19:14:00|11647.9|11646.9|11652.2|11651.2|11652.2|11651.2|11647.9|11646.9|175
1656443650000|2022-06-28 19:14:10|11651.9|11650.9|11652.4|11651.4|11653.3|11652.3|11650.2|11649.2|191
1656443660000|2022-06-28 19:14:20|11652.6|11651.6|11651.8|11650.8|11654.3|11653.3|11650.1|11649.1|112
1656443670000|2022-06-28 19:14:30|11650.9|11649.9|11652.4|11651.4|11652.9|11651.9|11650.9|11649.9|58
1656443680000|2022-06-28 19:14:40|11652.3|11651.3|11658.8|11657.8|11658.8|11657.8|11652.2|11651.2|157
1656443690000|2022-06-28 19:14:50|11658.7|11657.7|11657.8|11656.8|11658.9|11657.9|11656.9|11655.9|165
1656443700000|2022-06-28 19:15:00|11657.7|11656.7|11653.7|11652.7|11659.7|11658.7|11653.4|11652.4|178
1656443710000|2022-06-28 19:15:10|11653.6|11652.6|11655.8|11654.8|11658.2|11657.2|11653.6|11652.6|105
1656443720000|2022-06-28 19:15:20|11655.9|11654.9|11656.4|11655.4|11658.3|11657.3|11655.7|11654.7|145
1656443730000|2022-06-28 19:15:30|11656.6|11655.6|11655.1|11654.1|11656.8|11655.8|11654.9|11653.9|71
1656443740000|2022-06-28 19:15:40|11655.2|11654.2|11652.9|11651.9|11655.7|11654.7|11651.7|11650.7|83
1656443750000|2022-06-28 19:15:50|11652.7|11651.7|11654.2|11653.2|11654.2|11653.2|11650.8|11649.8|92
1656443760000|2022-06-28 19:16:00|11654.4|11653.4|11656.7|11655.7|11656.8|11655.8|11654.4|11653.4|77
1656443770000|2022-06-28 19:16:10|11656.6|11655.6|11661.8|11660.8|11661.8|11660.8|11656.6|11655.6|184
1656443780000|2022-06-28 19:16:20|11661.7|11660.7|11655.7|11654.7|11661.8|11660.8|11654.2|11653.2|127
1656443790000|2022-06-28 19:16:30|11655.8|11654.8|11661.4|11660.4|11662.1|11661.1|11655.8|11654.8|120
1656443800000|2022-06-28 19:16:40|11661.7|11660.7|11661.1|11660.1|11662.2|11661.2|11660.3|11659.3|54
1656443810000|2022-06-28 19:16:50|11660.9|11659.9|11662.1|11661.1|11662.1|11661.1|11659.9|11658.9|108
1656443820000|2022-06-28 19:17:00|11661.9|11660.9|11663.2|11662.2|11664.4|11663.4|11661.2|11660.2|149
1656443830000|2022-06-28 19:17:10|11664.4|11663.4|11664.2|11663.2|11665.2|11664.2|11663.2|11662.2|115
1656443840000|2022-06-28 19:17:20|11664.1|11663.1|11659.6|11658.6|11664.2|11663.2|11658.8|11657.8|137
1656443850000|2022-06-28 19:17:30|11659.2|11658.2|11660.8|11659.8|11661.2|11660.2|11658.4|11657.4|56
1656443860000|2022-06-28 19:17:40|11661.2|11660.2|11660.8|11659.8|11662.4|11661.4|11660.6|11659.6|51
1656443870000|2022-06-28 19:17:50|11660.9|11659.9|11662.8|11661.8|11663.3|11662.3|11660.2|11659.2|38
1656443880000|2022-06-28 19:18:00|11662.9|11661.9|11663.2|11662.2|11664.7|11663.7|11662.6|11661.6|133
1656443890000|2022-06-28 19:18:10|11663.3|11662.3|11664.2|11663.2|11664.4|11663.4|11660.2|11659.2|96
1656443900000|2022-06-28 19:18:20|11664.3|11663.3|11663.7|11662.7|11664.6|11663.6|11662.7|11661.7|41
1656443910000|2022-06-28 19:18:30|11663.6|11662.6|11664.9|11663.9|11665.4|11664.4|11663.6|11662.6|79
1656443920000|2022-06-28 19:18:40|11665.1|11664.1|11670.4|11669.4|11670.7|11669.7|11663.9|11662.9|284
1656443930000|2022-06-28 19:18:50|11670.6|11669.6|11668.9|11667.9|11670.7|11669.7|11665.9|11664.9|195
1656443940000|2022-06-28 19:19:00|11669.4|11668.4|11668.6|11667.6|11670.3|11669.3|11666.9|11665.9|132
1656443950000|2022-06-28 19:19:10|11668.7|11667.7|11671.7|11670.7|11671.7|11670.7|11668.6|11667.6|102
1656443960000|2022-06-28 19:19:20|11671.6|11670.6|11670.7|11669.7|11671.8|11670.8|11670.2|11669.2|161
1656443970000|2022-06-28 19:19:30|11670.4|11669.4|11670.7|11669.7|11671.8|11670.8|11670.4|11669.4|162
1656443980000|2022-06-28 19:19:40|11670.8|11669.8|11672.7|11671.7|11673.3|11672.3|11670.7|11669.7|147
1656443990000|2022-06-28 19:19:50|11672.6|11671.6|11669.9|11668.9|11672.6|11671.6|11669.2|11668.2|171
1656444000000|2022-06-28 19:20:00|11670.3|11669.3|11662|11661|11671|11670|11662|11661|367
1656444010000|2022-06-28 19:20:10|11662.2|11661.2|11660|11659|11663.7|11662.7|11659.8|11658.8|170
1656444020000|2022-06-28 19:20:20|11659.8|11658.8|11661.5|11660.5|11662.3|11661.3|11659.4|11658.4|156
1656444030000|2022-06-28 19:20:30|11661.8|11660.8|11664|11663|11665.5|11664.5|11661.3|11660.3|117
1656444040000|2022-06-28 19:20:40|11663.8|11662.8|11664.5|11663.5|11665.8|11664.8|11663.4|11662.4|97
1656444050000|2022-06-28 19:20:50|11664.3|11663.3|11663.8|11662.8|11664.7|11663.7|11661.2|11660.2|88
1656444060000|2022-06-28 19:21:00|11665.7|11664.7|11664.3|11663.3|11665.7|11664.7|11662|11661|94
1656444070000|2022-06-28 19:21:10|11664.2|11663.2|11665|11664|11667|11666|11663.3|11662.3|98
1656444080000|2022-06-28 19:21:20|11665.2|11664.2|11663.8|11662.8|11665.2|11664.2|11661.9|11660.9|95
1656444090000|2022-06-28 19:21:30|11663.9|11662.9|11664.4|11663.4|11665.5|11664.5|11663.2|11662.2|52
1656444100000|2022-06-28 19:21:40|11664.7|11663.7|11663.5|11662.5|11665.5|11664.5|11663|11662|57
1656444110000|2022-06-28 19:21:50|11663.4|11662.4|11671.3|11670.3|11671.3|11670.3|11663.4|11662.4|170
1656444120000|2022-06-28 19:22:00|11671.5|11670.5|11671.5|11670.5|11672.7|11671.7|11667.4|11666.4|161
1656444130000|2022-06-28 19:22:10|11671.7|11670.7|11671|11670|11672.8|11671.8|11670|11669|86
1656444140000|2022-06-28 19:22:20|11671.2|11670.2|11671.4|11670.4|11673.2|11672.2|11670.9|11669.9|90
1656444150000|2022-06-28 19:22:30|11671.3|11670.3|11669.8|11668.8|11672.4|11671.4|11667.8|11666.8|127
1656444160000|2022-06-28 19:22:40|11669.7|11668.7|11669.3|11668.3|11670.7|11669.7|11668.5|11667.5|84
1656444170000|2022-06-28 19:22:50|11669.2|11668.2|11672.5|11671.5|11672.5|11671.5|11668.3|11667.3|85
1656444180000|2022-06-28 19:23:00|11672.7|11671.7|11671.5|11670.5|11673.5|11672.5|11670.9|11669.9|169
1656444190000|2022-06-28 19:23:10|11671.7|11670.7|11674.8|11673.8|11677.2|11676.2|11670.9|11669.9|244
1656444200000|2022-06-28 19:23:20|11674|11673|11676.4|11675.4|11676.4|11675.4|11672.4|11671.4|134
1656444210000|2022-06-28 19:23:30|11676.5|11675.5|11678.5|11677.5|11678.9|11677.9|11676.3|11675.3|197
1656444220000|2022-06-28 19:23:40|11678.3|11677.3|11679|11678|11680.8|11679.8|11678.3|11677.3|155
1656444230000|2022-06-28 19:23:50|11678.9|11677.9|11681.4|11680.4|11681.8|11680.8|11678.9|11677.9|130
1656444240000|2022-06-28 19:24:00|11681.5|11680.5|11677.2|11676.2|11681.5|11680.5|11676.2|11675.2|138
1656444250000|2022-06-28 19:24:10|11677|11676|11680.7|11679.7|11681|11680|11677|11676|71
1656444260000|2022-06-28 19:24:20|11680.9|11679.9|11684.4|11683.4|11684.5|11683.5|11679.8|11678.8|213
1656444270000|2022-06-28 19:24:30|11684.5|11683.5|11685.3|11684.3|11686.5|11685.5|11684.3|11683.3|164
1656444280000|2022-06-28 19:24:40|11685.5|11684.5|11685.3|11684.3|11686.7|11685.7|11684.9|11683.9|131
1656444290000|2022-06-28 19:24:50|11685|11684|11685|11684|11685.5|11684.5|11682.9|11681.9|144
1656444300000|2022-06-28 19:25:00|11685.2|11684.2|11683.7|11682.7|11686.4|11685.4|11682|11681|223
1656444310000|2022-06-28 19:25:10|11683.8|11682.8|11677.5|11676.5|11684.4|11683.4|11677.5|11676.5|133
1656444320000|2022-06-28 19:25:20|11677.7|11676.7|11678|11677|11679.2|11678.2|11676.9|11675.9|120
1656444330000|2022-06-28 19:25:30|11677.9|11676.9|11676.4|11675.4|11678.7|11677.7|11676|11675|103
1656444340000|2022-06-28 19:25:40|11676.3|11675.3|11673.8|11672.8|11677.4|11676.4|11672.8|11671.8|189
1656444350000|2022-06-28 19:25:50|11673.7|11672.7|11673.9|11672.9|11676.8|11675.8|11672.8|11671.8|114
1656444360000|2022-06-28 19:26:00|11674|11673|11676|11675|11677.3|11676.3|11673.5|11672.5|109
1656444370000|2022-06-28 19:26:10|11675.9|11674.9|11681.5|11680.5|11681.5|11680.5|11675.8|11674.8|79
1656444380000|2022-06-28 19:26:20|11681.3|11680.3|11684.7|11683.7|11684.8|11683.8|11681|11680|190
1656444390000|2022-06-28 19:26:30|11684.5|11683.5|11682.7|11681.7|11686.8|11685.8|11682|11681|258
1656444400000|2022-06-28 19:26:40|11682.4|11681.4|11678.9|11677.9|11682.9|11681.9|11678.7|11677.7|95
1656444410000|2022-06-28 19:26:50|11679|11678|11680.5|11679.5|11680.8|11679.8|11678.4|11677.4|102
1656444420000|2022-06-28 19:27:00|11680.7|11679.7|11677.7|11676.7|11681.5|11680.5|11677|11676|204
1656444430000|2022-06-28 19:27:10|11677.8|11676.8|11673.4|11672.4|11677.8|11676.8|11673.3|11672.3|291
1656444440000|2022-06-28 19:27:20|11673.3|11672.3|11671|11670|11674|11673|11669.5|11668.5|222
1656444450000|2022-06-28 19:27:30|11671.2|11670.2|11668.4|11667.4|11671.4|11670.4|11667.8|11666.8|187
1656444460000|2022-06-28 19:27:40|11668.5|11667.5|11664.4|11663.4|11669|11668|11664.2|11663.2|204
1656444470000|2022-06-28 19:27:50|11664.3|11663.3|11664.5|11663.5|11665.5|11664.5|11663.9|11662.9|147
1656444480000|2022-06-28 19:28:00|11664.7|11663.7|11667.4|11666.4|11669.3|11668.3|11663.8|11662.8|201
1656444490000|2022-06-28 19:28:10|11667.7|11666.7|11669.8|11668.8|11669.8|11668.8|11666.5|11665.5|141
1656444500000|2022-06-28 19:28:20|11669.5|11668.5|11669.5|11668.5|11670.3|11669.3|11667.3|11666.3|150
1656444510000|2022-06-28 19:28:30|11669.3|11668.3|11670.3|11669.3|11670.5|11669.5|11668.9|11667.9|119
1656444520000|2022-06-28 19:28:40|11670.4|11669.4|11672.5|11671.5|11673|11672|11669.5|11668.5|104
1656444530000|2022-06-28 19:28:50|11672.7|11671.7|11676.7|11675.7|11678|11677|11672.7|11671.7|144
1656444540000|2022-06-28 19:29:00|11677.2|11676.2|11678.9|11677.9|11680.2|11679.2|11675.5|11674.5|162
1656444550000|2022-06-28 19:29:10|11679.3|11678.3|11679.5|11678.5|11681|11680|11677.5|11676.5|141
1656444560000|2022-06-28 19:29:20|11679.4|11678.4|11676.2|11675.2|11680.3|11679.3|11676.2|11675.2|91
1656444570000|2022-06-28 19:29:30|11676.4|11675.4|11676|11675|11676.7|11675.7|11673.5|11672.5|72
1656444580000|2022-06-28 19:29:40|11675.9|11674.9|11678.3|11677.3|11678.4|11677.4|11674.8|11673.8|65
1656444590000|2022-06-28 19:29:50|11678.2|11677.2|11676|11675|11679.2|11678.2|11676|11675|59
1656444600000|2022-06-28 19:30:00|11675.9|11674.9|11682.5|11681.5|11682.8|11681.8|11670.4|11669.4|323
1656444610000|2022-06-28 19:30:10|11682.8|11681.8|11686|11685|11689.4|11688.4|11682.4|11681.4|389
1656444620000|2022-06-28 19:30:20|11685.5|11684.5|11685.7|11684.7|11687.8|11686.8|11685|11684|121
1656444630000|2022-06-28 19:30:30|11685.8|11684.8|11678.5|11677.5|11685.8|11684.8|11677.7|11676.7|213
1656444640000|2022-06-28 19:30:40|11678.7|11677.7|11677.4|11676.4|11680.3|11679.3|11675.7|11674.7|120
1656444650000|2022-06-28 19:30:50|11678.5|11677.5|11678.7|11677.7|11681.2|11680.2|11678|11677|91
1656444660000|2022-06-28 19:31:00|11678.8|11677.8|11675.2|11674.2|11678.8|11677.8|11674.7|11673.7|112
1656444670000|2022-06-28 19:31:10|11674.9|11673.9|11674.4|11673.4|11677.4|11676.4|11673.7|11672.7|68
1656444680000|2022-06-28 19:31:20|11674.3|11673.3|11676.8|11675.8|11677.4|11676.4|11674.3|11673.3|55
1656444690000|2022-06-28 19:31:30|11676.7|11675.7|11675.9|11674.9|11676.8|11675.8|11675|11674|114
1656444700000|2022-06-28 19:31:40|11676|11675|11683|11682|11684.7|11683.7|11673.5|11672.5|202
1656444710000|2022-06-28 19:31:50|11682.9|11681.9|11682.7|11681.7|11683|11682|11680.4|11679.4|148
1656444720000|2022-06-28 19:32:00|11682.8|11681.8|11682.9|11681.9|11685.3|11684.3|11682.5|11681.5|151
1656444730000|2022-06-28 19:32:10|11683.2|11682.2|11680.8|11679.8|11683.5|11682.5|11679.5|11678.5|132
1656444740000|2022-06-28 19:32:20|11680.7|11679.7|11681.8|11680.8|11683.2|11682.2|11680.7|11679.7|59
1656444750000|2022-06-28 19:32:30|11681.9|11680.9|11681|11680|11682.5|11681.5|11680.2|11679.2|52
1656444760000|2022-06-28 19:32:40|11680.9|11679.9|11683.5|11682.5|11685|11684|11680.9|11679.9|84
1656444770000|2022-06-28 19:32:50|11683.7|11682.7|11685.4|11684.4|11685.5|11684.5|11683.2|11682.2|76
1656444780000|2022-06-28 19:33:00|11685.2|11684.2|11681.5|11680.5|11686.7|11685.7|11681.2|11680.2|159
1656444790000|2022-06-28 19:33:10|11682|11681|11676.8|11675.8|11683.2|11682.2|11676.8|11675.8|202
1656444800000|2022-06-28 19:33:20|11676.7|11675.7|11678.2|11677.2|11680|11679|11676.7|11675.7|102
1656444810000|2022-06-28 19:33:30|11678|11677|11677.2|11676.2|11678.3|11677.3|11676|11675|79
1656444820000|2022-06-28 19:33:40|11677.3|11676.3|11672|11671|11677.3|11676.3|11672|11671|185
1656444830000|2022-06-28 19:33:50|11672.4|11671.4|11669.9|11668.9|11672.8|11671.8|11669.5|11668.5|198
1656444840000|2022-06-28 19:34:00|11669.8|11668.8|11675.9|11674.9|11676.2|11675.2|11669.8|11668.8|262
1656444850000|2022-06-28 19:34:10|11675.5|11674.5|11675.3|11674.3|11676.4|11675.4|11671.8|11670.8|214
1656444860000|2022-06-28 19:34:20|11675.4|11674.4|11676.3|11675.3|11677.2|11676.2|11673.3|11672.3|162
1656444870000|2022-06-28 19:34:30|11675.7|11674.7|11673.3|11672.3|11676.4|11675.4|11671.8|11670.8|168
1656444880000|2022-06-28 19:34:40|11673.5|11672.5|11672.3|11671.3|11674.5|11673.5|11670.9|11669.9|73
1656444890000|2022-06-28 19:34:50|11672.2|11671.2|11674.4|11673.4|11674.5|11673.5|11671.7|11670.7|46
1656444900000|2022-06-28 19:35:00|11674.5|11673.5|11676.2|11675.2|11676.2|11675.2|11672.2|11671.2|129
1656444910000|2022-06-28 19:35:10|11676|11675|11672.9|11671.9|11677.8|11676.8|11672.5|11671.5|79
1656444920000|2022-06-28 19:35:20|11672.8|11671.8|11672.2|11671.2|11676|11675|11672|11671|97
1656444930000|2022-06-28 19:35:30|11672.3|11671.3|11672.9|11671.9|11674.8|11673.8|11671.5|11670.5|75
1656444940000|2022-06-28 19:35:40|11672.8|11671.8|11677.5|11676.5|11678|11677|11671.9|11670.9|79
1656444950000|2022-06-28 19:35:50|11677.8|11676.8|11671.2|11670.2|11679.7|11678.7|11671|11670|193
1656444960000|2022-06-28 19:36:00|11671.3|11670.3|11674.9|11673.9|11675.5|11674.5|11670|11669|159
1656444970000|2022-06-28 19:36:10|11674.8|11673.8|11675.9|11674.9|11677|11676|11674.5|11673.5|92
1656444980000|2022-06-28 19:36:20|11676|11675|11672.9|11671.9|11677|11676|11672.8|11671.8|97
1656444990000|2022-06-28 19:36:30|11673|11672|11675|11674|11677.7|11676.7|11673|11672|115
1656445000000|2022-06-28 19:36:40|11674.9|11673.9|11673.8|11672.8|11675.8|11674.8|11673.4|11672.4|49
1656445010000|2022-06-28 19:36:50|11673.9|11672.9|11668.8|11667.8|11673.9|11672.9|11667|11666|221
1656445020000|2022-06-28 19:37:00|11668.7|11667.7|11664.8|11663.8|11668.7|11667.7|11664.4|11663.4|234
1656445030000|2022-06-28 19:37:10|11664.7|11663.7|11663.3|11662.3|11665.5|11664.5|11662|11661|391
1656445040000|2022-06-28 19:37:20|11663.2|11662.2|11663.4|11662.4|11667.4|11666.4|11660.8|11659.8|300
1656445050000|2022-06-28 19:37:30|11663.3|11662.3|11664.8|11663.8|11665.2|11664.2|11661.8|11660.8|158
1656445060000|2022-06-28 19:37:40|11664.7|11663.7|11665.4|11664.4|11665.7|11664.7|11662|11661|165
1656445070000|2022-06-28 19:37:50|11665.5|11664.5|11666|11665|11669.2|11668.2|11665.5|11664.5|178
1656445080000|2022-06-28 19:38:00|11666.3|11665.3|11664.3|11663.3|11666.8|11665.8|11662.8|11661.8|134
1656445090000|2022-06-28 19:38:10|11664.2|11663.2|11665.7|11664.7|11667.8|11666.8|11662.8|11661.8|133
1656445100000|2022-06-28 19:38:20|11665.3|11664.3|11665.9|11664.9|11667.8|11666.8|11665.2|11664.2|106
1656445110000|2022-06-28 19:38:30|11666|11665|11666.7|11665.7|11667.8|11666.8|11665.7|11664.7|94
1656445120000|2022-06-28 19:38:40|11666.5|11665.5|11663.5|11662.5|11667.2|11666.2|11662.5|11661.5|119
1656445130000|2022-06-28 19:38:50|11663|11662|11665.4|11664.4|11665.5|11664.5|11662.5|11661.5|82
1656445140000|2022-06-28 19:39:00|11665.5|11664.5|11664.9|11663.9|11665.7|11664.7|11663.5|11662.5|64
1656445150000|2022-06-28 19:39:10|11664.8|11663.8|11666.8|11665.8|11667|11666|11663.7|11662.7|103
1656445160000|2022-06-28 19:39:20|11666.4|11665.4|11668.5|11667.5|11668.5|11667.5|11665.9|11664.9|163
1656445170000|2022-06-28 19:39:30|11668.7|11667.7|11672.2|11671.2|11674.5|11673.5|11668.7|11667.7|390
1656445180000|2022-06-28 19:39:40|11672|11671|11673.7|11672.7|11673.8|11672.8|11672|11671|118
1656445190000|2022-06-28 19:39:50|11673.5|11672.5|11677.3|11676.3|11678|11677|11672.8|11671.8|199
1656445200000|2022-06-28 19:40:00|11677|11676|11675.3|11674.3|11679.5|11678.5|11674.5|11673.5|197
1656445210000|2022-06-28 19:40:10|11675.9|11674.9|11673.5|11672.5|11677.5|11676.5|11672.2|11671.2|127
1656445220000|2022-06-28 19:40:20|11673.7|11672.7|11676.7|11675.7|11677|11676|11673.5|11672.5|106
1656445230000|2022-06-28 19:40:30|11676.5|11675.5|11677.8|11676.8|11679.7|11678.7|11676.5|11675.5|123
1656445240000|2022-06-28 19:40:40|11677.9|11676.9|11672.8|11671.8|11678.8|11677.8|11672.8|11671.8|156
1656445250000|2022-06-28 19:40:50|11672.5|11671.5|11667.3|11666.3|11672.5|11671.5|11666.5|11665.5|187
1656445260000|2022-06-28 19:41:00|11666.8|11665.8|11668.5|11667.5|11669.5|11668.5|11665.7|11664.7|150
1656445270000|2022-06-28 19:41:10|11668.7|11667.7|11668.3|11667.3|11673.7|11672.7|11667.4|11666.4|178
1656445280000|2022-06-28 19:41:20|11668.4|11667.4|11669.8|11668.8|11669.9|11668.9|11666.7|11665.7|99
1656445290000|2022-06-28 19:41:30|11669.9|11668.9|11666.9|11665.9|11670|11669|11666.5|11665.5|127
1656445300000|2022-06-28 19:41:40|11667|11666|11670.5|11669.5|11670.8|11669.8|11665.2|11664.2|107
1656445310000|2022-06-28 19:41:50|11670.8|11669.8|11671.5|11670.5|11672.3|11671.3|11669.8|11668.8|86
1656445320000|2022-06-28 19:42:00|11671.7|11670.7|11678.8|11677.8|11679.3|11678.3|11669|11668|260
1656445330000|2022-06-28 19:42:10|11677.8|11676.8|11674.9|11673.9|11678.2|11677.2|11672.3|11671.3|187
1656445340000|2022-06-28 19:42:20|11676.8|11675.8|11672|11671|11676.8|11675.8|11671.9|11670.9|201
1656445350000|2022-06-28 19:42:30|11672.2|11671.2|11673.4|11672.4|11675.4|11674.4|11671.2|11670.2|141
1656445360000|2022-06-28 19:42:40|11673.5|11672.5|11668.2|11667.2|11673.5|11672.5|11667.2|11666.2|129
1656445370000|2022-06-28 19:42:50|11667.7|11666.7|11670.8|11669.8|11670.8|11669.8|11665.8|11664.8|116
1656445380000|2022-06-28 19:43:00|11670.5|11669.5|11670.2|11669.2|11672.4|11671.4|11668.5|11667.5|149
1656445390000|2022-06-28 19:43:10|11670|11669|11670.8|11669.8|11671.7|11670.7|11669|11668|92
1656445400000|2022-06-28 19:43:20|11671|11670|11673.3|11672.3|11673.5|11672.5|11669.3|11668.3|159
1656445410000|2022-06-28 19:43:30|11671.9|11670.9|11669.2|11668.2|11673.5|11672.5|11669|11668|196
1656445420000|2022-06-28 19:43:40|11669|11668|11665.9|11664.9|11669.3|11668.3|11665.2|11664.2|154
1656445430000|2022-06-28 19:43:50|11665.7|11664.7|11660.8|11659.8|11666|11665|11660.8|11659.8|165
1656445440000|2022-06-28 19:44:00|11660.7|11659.7|11658.7|11657.7|11660.7|11659.7|11658.2|11657.2|250
1656445450000|2022-06-28 19:44:10|11658.8|11657.8|11656.4|11655.4|11658.8|11657.8|11656|11655|368
1656445460000|2022-06-28 19:44:20|11656.3|11655.3|11652.7|11651.7|11657|11656|11652.7|11651.7|283
1656445470000|2022-06-28 19:44:30|11652.5|11651.5|11654.2|11653.2|11654.4|11653.4|11651.8|11650.8|171
1656445480000|2022-06-28 19:44:40|11654.3|11653.3|11655.9|11654.9|11656|11655|11652|11651|156
1656445490000|2022-06-28 19:44:50|11655.8|11654.8|11659|11658|11660.2|11659.2|11655.2|11654.2|148
1656445500000|2022-06-28 19:45:00|11658.3|11657.3|11653.8|11652.8|11659.7|11658.7|11653.5|11652.5|282
1656445510000|2022-06-28 19:45:10|11654|11653|11654|11653|11659|11658|11653.8|11652.8|130
1656445520000|2022-06-28 19:45:20|11654.2|11653.2|11655.5|11654.5|11656.9|11655.9|11654.2|11653.2|68
1656445530000|2022-06-28 19:45:30|11655.7|11654.7|11656.2|11655.2|11656.4|11655.4|11654.7|11653.7|55
1656445540000|2022-06-28 19:45:40|11656|11655|11659.5|11658.5|11660.9|11659.9|11655|11654|129
1656445550000|2022-06-28 19:45:50|11659.7|11658.7|11660.2|11659.2|11661.4|11660.4|11658.7|11657.7|110
1656445560000|2022-06-28 19:46:00|11660.3|11659.3|11666.3|11665.3|11667.2|11666.2|11659.4|11658.4|376
1656445570000|2022-06-28 19:46:10|11666.4|11665.4|11660.7|11659.7|11666.5|11665.5|11660.3|11659.3|152
1656445580000|2022-06-28 19:46:20|11660.5|11659.5|11659|11658|11662.5|11661.5|11658.3|11657.3|72
1656445590000|2022-06-28 19:46:30|11658.3|11657.3|11654.5|11653.5|11659|11658|11653.4|11652.4|165
1656445600000|2022-06-28 19:46:40|11654|11653|11656.7|11655.7|11657|11656|11654|11653|120
1656445610000|2022-06-28 19:46:50|11656.5|11655.5|11655.4|11654.4|11658.2|11657.2|11654.8|11653.8|91
1656445620000|2022-06-28 19:47:00|11655.5|11654.5|11655.7|11654.7|11658.3|11657.3|11655.3|11654.3|77
1656445630000|2022-06-28 19:47:10|11655.8|11654.8|11655|11654|11655.9|11654.9|11652.9|11651.9|108
1656445640000|2022-06-28 19:47:20|11654.5|11653.5|11653.5|11652.5|11655.2|11654.2|11653|11652|90
1656445650000|2022-06-28 19:47:30|11652.8|11651.8|11651.4|11650.4|11654.7|11653.7|11650.5|11649.5|228
1656445660000|2022-06-28 19:47:40|11651.3|11650.3|11650.5|11649.5|11652|11651|11650.3|11649.3|102
1656445670000|2022-06-28 19:47:50|11650.4|11649.4|11648|11647|11650.4|11649.4|11647.5|11646.5|275
1656445680000|2022-06-28 19:48:00|11648.3|11647.3|11650.4|11649.4|11651.8|11650.8|11647.8|11646.8|229
1656445690000|2022-06-28 19:48:10|11650.5|11649.5|11648.4|11647.4|11650.5|11649.5|11648.2|11647.2|91
1656445700000|2022-06-28 19:48:20|11648.5|11647.5|11648.8|11647.8|11649.3|11648.3|11647.7|11646.7|144
1656445710000|2022-06-28 19:48:30|11648.5|11647.5|11649.4|11648.4|11650.4|11649.4|11648.4|11647.4|172
1656445720000|2022-06-28 19:48:40|11649.5|11648.5|11647.8|11646.8|11650.4|11649.4|11647.5|11646.5|169
1656445730000|2022-06-28 19:48:50|11648|11647|11650|11649|11651.3|11650.3|11643.4|11642.4|857
1656445740000|2022-06-28 19:49:00|11650.3|11649.3|11662.5|11661.5|11663.8|11662.8|11650.2|11649.2|647
1656445750000|2022-06-28 19:49:10|11662.3|11661.3|11656.8|11655.8|11664|11663|11656.2|11655.2|181
1656445760000|2022-06-28 19:49:20|11656.7|11655.7|11651.7|11650.7|11657.2|11656.2|11651.5|11650.5|128
1656445770000|2022-06-28 19:49:30|11651.8|11650.8|11653.4|11652.4|11653.4|11652.4|11649.4|11648.4|154
1656445780000|2022-06-28 19:49:40|11653.5|11652.5|11651.4|11650.4|11654.7|11653.7|11650.7|11649.7|131
1656445790000|2022-06-28 19:49:50|11651.5|11650.5|11656.3|11655.3|11657.4|11656.4|11651.5|11650.5|200
1656445800000|2022-06-28 19:50:00|11656.7|11655.7|11658.8|11657.8|11660|11659|11639|11638|1552
1656445810000|2022-06-28 19:50:10|11658.7|11657.7|11654.5|11653.5|11661.9|11660.9|11654.4|11653.4|269
1656445820000|2022-06-28 19:50:20|11654.2|11653.2|11654.9|11653.9|11659.7|11658.7|11652|11651|175
1656445830000|2022-06-28 19:50:30|11654.7|11653.7|11652.7|11651.7|11656.4|11655.4|11652.4|11651.4|97
1656445840000|2022-06-28 19:50:40|11652.4|11651.4|11651.4|11650.4|11652.5|11651.5|11650.2|11649.2|134
1656445850000|2022-06-28 19:50:50|11651.3|11650.3|11645.8|11644.8|11651.3|11650.3|11644.9|11643.9|315
1656445860000|2022-06-28 19:51:00|11645.9|11644.9|11645.2|11644.2|11648|11647|11643.4|11642.4|163
1656445870000|2022-06-28 19:51:10|11645|11644|11636.9|11635.9|11645.5|11644.5|11635.8|11634.8|575
1656445880000|2022-06-28 19:51:20|11637|11636|11637.7|11636.7|11641.9|11640.9|11635.2|11634.2|944
1656445890000|2022-06-28 19:51:30|11637.4|11636.4|11647.5|11646.5|11647.5|11646.5|11637.3|11636.3|351
1656445900000|2022-06-28 19:51:40|11649.3|11648.3|11646.9|11645.9|11651.9|11650.9|11646.8|11645.8|298
1656445910000|2022-06-28 19:51:50|11646.8|11645.8|11646.8|11645.8|11649.9|11648.9|11646.4|11645.4|149
1656445920000|2022-06-28 19:52:00|11646.9|11645.9|11657.3|11656.3|11657.5|11656.5|11646.9|11645.9|556
1656445930000|2022-06-28 19:52:10|11657.7|11656.7|11655.9|11654.9|11657.9|11656.9|11653.8|11652.8|193
1656445940000|2022-06-28 19:52:20|11656|11655|11651.9|11650.9|11656.4|11655.4|11650.5|11649.5|219
1656445950000|2022-06-28 19:52:30|11651.8|11650.8|11647|11646|11652|11651|11647|11646|250
1656445960000|2022-06-28 19:52:40|11647.2|11646.2|11644.8|11643.8|11647.7|11646.7|11644.8|11643.8|232
1656445970000|2022-06-28 19:52:50|11643.9|11642.9|11647.7|11646.7|11648|11647|11643.5|11642.5|231
1656445980000|2022-06-28 19:53:00|11647.5|11646.5|11650.2|11649.2|11651|11650|11647.5|11646.5|225
1656445990000|2022-06-28 19:53:10|11649.8|11648.8|11653|11652|11653.4|11652.4|11649.7|11648.7|143
1656446000000|2022-06-28 19:53:20|11652.9|11651.9|11654.8|11653.8|11655.5|11654.5|11651.7|11650.7|199
1656446010000|2022-06-28 19:53:30|11655|11654|11650|11649|11655.5|11654.5|11649.5|11648.5|269
1656446020000|2022-06-28 19:53:40|11649.8|11648.8|11654.8|11653.8|11655|11654|11649.5|11648.5|121
1656446030000|2022-06-28 19:53:50|11654.7|11653.7|11655.9|11654.9|11657|11656|11654.3|11653.3|237
1656446040000|2022-06-28 19:54:00|11655.8|11654.8|11655.9|11654.9|11657.2|11656.2|11655.3|11654.3|157
1656446050000|2022-06-28 19:54:10|11656|11655|11653.5|11652.5|11658.7|11657.7|11653.2|11652.2|277
1656446060000|2022-06-28 19:54:20|11653.7|11652.7|11656.4|11655.4|11657.2|11656.2|11653|11652|124
1656446070000|2022-06-28 19:54:30|11656.3|11655.3|11658.5|11657.5|11662.7|11661.7|11656.3|11655.3|753
1656446080000|2022-06-28 19:54:40|11658.3|11657.3|11662.4|11661.4|11663.3|11662.3|11650.7|11649.7|1468
1656446090000|2022-06-28 19:54:50|11661.3|11660.3|11667.9|11666.9|11668|11667|11658.2|11657.2|774
1656446100000|2022-06-28 19:55:00|11668|11667|11662.4|11661.4|11668.4|11667.4|11661.2|11660.2|774
1656446110000|2022-06-28 19:55:10|11662.3|11661.3|11655.4|11654.4|11662.3|11661.3|11655.2|11654.2|409
1656446120000|2022-06-28 19:55:20|11655.3|11654.3|11653|11652|11655.3|11654.3|11651.5|11650.5|305
1656446130000|2022-06-28 19:55:30|11652.9|11651.9|11653.8|11652.8|11653.8|11652.8|11650.9|11649.9|225
1656446140000|2022-06-28 19:55:40|11654|11653|11653.9|11652.9|11656.2|11655.2|11652.5|11651.5|360
1656446150000|2022-06-28 19:55:50|11654|11653|11649.4|11648.4|11654|11653|11649.2|11648.2|310
1656446160000|2022-06-28 19:56:00|11648.3|11647.3|11646.5|11645.5|11650.2|11649.2|11646|11645|311
1656446170000|2022-06-28 19:56:10|11646.4|11645.4|11645.8|11644.8|11647|11646|11644.3|11643.3|195
1656446180000|2022-06-28 19:56:20|11645.9|11644.9|11645|11644|11646.3|11645.3|11643.9|11642.9|142
1656446190000|2022-06-28 19:56:30|11645.2|11644.2|11644.8|11643.8|11646|11645|11644.3|11643.3|201
1656446200000|2022-06-28 19:56:40|11644.5|11643.5|11641.8|11640.8|11645|11644|11641.8|11640.8|265
1656446210000|2022-06-28 19:56:50|11641.2|11640.2|11641.9|11640.9|11641.9|11640.9|11639.5|11638.5|305
1656446220000|2022-06-28 19:57:00|11641.8|11640.8|11646.3|11645.3|11646.5|11645.5|11640|11639|357
1656446230000|2022-06-28 19:57:10|11646.5|11645.5|11649|11648|11650.2|11649.2|11642.7|11641.7|421
1656446240000|2022-06-28 19:57:20|11649.3|11648.3|11645.2|11644.2|11649.7|11648.7|11645.2|11644.2|362
1656446250000|2022-06-28 19:57:30|11645.3|11644.3|11641|11640|11645.3|11644.3|11640.5|11639.5|463
1656446260000|2022-06-28 19:57:40|11641.3|11640.3|11639.8|11638.8|11642.3|11641.3|11639.8|11638.8|403
1656446270000|2022-06-28 19:57:50|11639.5|11638.5|11640.5|11639.5|11640.9|11639.9|11639.5|11638.5|247
1656446280000|2022-06-28 19:58:00|11641|11640|11648.3|11647.3|11649|11648|11641|11640|743
1656446290000|2022-06-28 19:58:10|11648.2|11647.2|11646|11645|11648.3|11647.3|11641.9|11640.9|433
1656446300000|2022-06-28 19:58:20|11645.9|11644.9|11646.8|11645.8|11647|11646|11643.9|11642.9|266
1656446310000|2022-06-28 19:58:30|11646.7|11645.7|11644.8|11643.8|11646.8|11645.8|11643.5|11642.5|239
1656446320000|2022-06-28 19:58:40|11644.9|11643.9|11642.8|11641.8|11645.2|11644.2|11642.7|11641.7|332
1656446330000|2022-06-28 19:58:50|11642.9|11641.9|11644|11643|11645.4|11644.4|11642.3|11641.3|308
1656446340000|2022-06-28 19:59:00|11643.8|11642.8|11639.7|11638.7|11644.7|11643.7|11639.2|11638.2|712
1656446350000|2022-06-28 19:59:10|11639.8|11638.8|11639|11638|11641|11640|11636.2|11635.2|941
1656446360000|2022-06-28 19:59:20|11638.9|11637.9|11637|11636|11639.5|11638.5|11635.3|11634.3|917
1656446370000|2022-06-28 19:59:30|11636.8|11635.8|11638.4|11637.4|11639.5|11638.5|11635.7|11634.7|1398
1656446380000|2022-06-28 19:59:40|11639.4|11638.4|11641.8|11640.8|11642.9|11641.9|11636.5|11635.5|1481
1656446390000|2022-06-28 19:59:50|11642.8|11641.8|11641.5|11640.5|11646.8|11645.8|11640.7|11639.7|4403
1656446400000|2022-06-28 20:00:00|11641|11640|11644|11642|11645.6|11643.6|11640.5|11638.9|1332
1656446410000|2022-06-28 20:00:10|11644.1|11642.1|11637.3|11635.3|11644.4|11642.4|11637.3|11635.3|295
1656446420000|2022-06-28 20:00:20|11637.4|11635.4|11649.6|11647.6|11650.5|11648.5|11637.3|11635.3|370
1656446430000|2022-06-28 20:00:30|11649.3|11647.3|11643.9|11641.9|11651.1|11649.1|11643.9|11641.9|373
1656446440000|2022-06-28 20:00:40|11644|11642|11645.8|11643.8|11646.9|11644.9|11642.6|11640.6|154
1656446450000|2022-06-28 20:00:50|11645.9|11643.9|11644.8|11642.8|11648.4|11646.4|11644.6|11642.6|191
1656446460000|2022-06-28 20:01:00|11644.9|11642.9|11637.6|11635.6|11645.1|11643.1|11637.5|11635.5|410
1656446470000|2022-06-28 20:01:10|11637.8|11635.8|11636.1|11634.1|11639|11637|11635.5|11633.5|243
1656446480000|2022-06-28 20:01:20|11636.3|11634.3|11636|11634|11637.9|11635.9|11635|11633|191
1656446490000|2022-06-28 20:01:30|11635.6|11633.6|11633.9|11631.9|11636.1|11634.1|11633.8|11631.8|174
1656446500000|2022-06-28 20:01:40|11633.6|11631.6|11632.3|11630.3|11635.4|11633.4|11632.3|11630.3|229
1656446510000|2022-06-28 20:01:50|11632.6|11630.6|11635.3|11633.3|11635.5|11633.5|11632|11630|181
1656446520000|2022-06-28 20:02:00|11635.4|11633.4|11636|11634|11636.9|11634.9|11635|11633|177
1656446530000|2022-06-28 20:02:10|11635.6|11633.6|11632|11630|11635.9|11633.9|11631.8|11629.8|361
1656446540000|2022-06-28 20:02:20|11632.3|11630.3|11630|11628|11633.3|11631.3|11630|11628|298
1656446550000|2022-06-28 20:02:30|11629.8|11627.8|11630.5|11628.5|11631.4|11629.4|11629.5|11627.5|205
1656446560000|2022-06-28 20:02:40|11630.6|11628.6|11632|11630|11632|11630|11630.4|11628.4|104
1656446570000|2022-06-28 20:02:50|11632.1|11630.1|11631.5|11629.5|11632.3|11630.3|11631.3|11629.3|68
1656446580000|2022-06-28 20:03:00|11631.4|11629.4|11630.3|11628.3|11631.6|11629.6|11630|11628|95
1656446590000|2022-06-28 20:03:10|11630.4|11628.4|11633.6|11631.6|11633.6|11631.6|11630.4|11628.4|152
1656446600000|2022-06-28 20:03:20|11633.5|11631.5|11634|11632|11635.5|11633.5|11633.4|11631.4|137
1656446610000|2022-06-28 20:03:30|11633.9|11631.9|11634.5|11632.5|11634.9|11632.9|11633|11631|97
1656446620000|2022-06-28 20:03:40|11634.4|11632.4|11634.8|11632.8|11636.3|11634.3|11634|11632|139
1656446630000|2022-06-28 20:03:50|11634.4|11632.4|11632.8|11630.8|11634.4|11632.4|11631.6|11629.6|130
1656446640000|2022-06-28 20:04:00|11632.6|11630.6|11636.6|11634.6|11637|11635|11632.6|11630.6|142
1656446650000|2022-06-28 20:04:10|11636.8|11634.8|11637.5|11635.5|11638.6|11636.6|11635.8|11633.8|112
1656446660000|2022-06-28 20:04:20|11637.4|11635.4|11637.3|11635.3|11638|11636|11636.5|11634.5|117
1656446670000|2022-06-28 20:04:30|11637.4|11635.4|11635.6|11633.6|11638|11636|11635|11633|82
1656446680000|2022-06-28 20:04:40|11635.8|11633.8|11636|11634|11636.8|11634.8|11635.6|11633.6|81
1656446690000|2022-06-28 20:04:50|11636.3|11634.3|11636|11634|11636.9|11634.9|11635.6|11633.6|103
1656446700000|2022-06-28 20:05:00|11636.1|11634.1|11636.6|11634.6|11637.6|11635.6|11635.6|11633.6|150
1656446710000|2022-06-28 20:05:10|11636.5|11634.5|11636.3|11634.3|11636.6|11634.6|11634.9|11632.9|59
1656446720000|2022-06-28 20:05:20|11636|11634|11634.8|11632.8|11636.4|11634.4|11634|11632|89
1656446730000|2022-06-28 20:05:30|11634.9|11632.9|11634.8|11632.8|11635.5|11633.5|11634|11632|69
1656446740000|2022-06-28 20:05:40|11634.9|11632.9|11637.5|11635.5|11637.6|11635.6|11634.6|11632.6|79
1656446750000|2022-06-28 20:05:50|11637.8|11635.8|11637.9|11635.9|11638.6|11636.6|11637|11635|120
1656446760000|2022-06-28 20:06:00|11638|11636|11636|11634|11638.6|11636.6|11635.9|11633.9|140
1656446770000|2022-06-28 20:06:10|11635.6|11633.6|11634.9|11632.9|11636.3|11634.3|11633.6|11631.6|77
1656446780000|2022-06-28 20:06:20|11634.8|11632.8|11633.3|11631.3|11634.8|11632.8|11633|11631|50
1656446790000|2022-06-28 20:06:30|11633.8|11631.8|11632.5|11630.5|11633.8|11631.8|11632.5|11630.5|53
1656446800000|2022-06-28 20:06:40|11632.6|11630.6|11633.5|11631.5|11634.4|11632.4|11632.5|11630.5|64
1656446810000|2022-06-28 20:06:50|11633.8|11631.8|11633.3|11631.3|11634.5|11632.5|11633.1|11631.1|64
1656446820000|2022-06-28 20:07:00|11633.1|11631.1|11633.3|11631.3|11635.5|11633.5|11632.9|11630.9|102
1656446830000|2022-06-28 20:07:10|11633.4|11631.4|11632.3|11630.3|11633.6|11631.6|11632.1|11630.1|44
1656446840000|2022-06-28 20:07:20|11632.1|11630.1|11635.4|11633.4|11635.6|11633.6|11632.1|11630.1|64
1656446850000|2022-06-28 20:07:30|11635.3|11633.3|11634.4|11632.4|11635.3|11633.3|11633.6|11631.6|57
1656446860000|2022-06-28 20:07:40|11634.3|11632.3|11636.5|11634.5|11636.5|11634.5|11634.3|11632.3|40
1656446870000|2022-06-28 20:07:50|11636.4|11634.4|11636.5|11634.5|11636.8|11634.8|11636.3|11634.3|24
1656446880000|2022-06-28 20:08:00|11636.4|11634.4|11636|11634|11636.8|11634.8|11635.5|11633.5|49
1656446890000|2022-06-28 20:08:10|11636.1|11634.1|11635.4|11633.4|11636.1|11634.1|11634|11632|57
1656446900000|2022-06-28 20:08:20|11635.5|11633.5|11636.5|11634.5|11636.6|11634.6|11635.5|11633.5|44
1656446910000|2022-06-28 20:08:30|11636.6|11634.6|11637.8|11635.8|11638|11636|11636.5|11634.5|49
1656446920000|2022-06-28 20:08:40|11637.9|11635.9|11636.5|11634.5|11637.9|11635.9|11636.5|11634.5|60
1656446930000|2022-06-28 20:08:50|11636.6|11634.6|11635.5|11633.5|11636.6|11634.6|11634.5|11632.5|81
1656446940000|2022-06-28 20:09:00|11635.8|11633.8|11636|11634|11636.6|11634.6|11635.4|11633.4|43
1656446950000|2022-06-28 20:09:10|11636.3|11634.3|11637.5|11635.5|11638|11636|11636.1|11634.1|61
1656446960000|2022-06-28 20:09:20|11637.4|11635.4|11637.6|11635.6|11637.8|11635.8|11637.3|11635.3|20
1656446970000|2022-06-28 20:09:30|11637.5|11635.5|11638.4|11636.4|11639.8|11637.8|11637.5|11635.5|124
1656446980000|2022-06-28 20:09:40|11638.5|11636.5|11637|11635|11638.5|11636.5|11637|11635|63
1656446990000|2022-06-28 20:09:50|11636.9|11634.9|11638.1|11636.1|11638.1|11636.1|11636.9|11634.9|63
1656447000000|2022-06-28 20:10:00|11637.6|11635.6|11638.5|11636.5|11638.5|11636.5|11636.9|11634.9|89
1656447010000|2022-06-28 20:10:10|11638.6|11636.6|11638.5|11636.5|11639|11637|11637.8|11635.8|34
1656447020000|2022-06-28 20:10:20|11638.6|11636.6|11639.5|11637.5|11639.8|11637.8|11637.9|11635.9|91
1656447030000|2022-06-28 20:10:30|11639.6|11637.6|11638.5|11636.5|11641.3|11639.3|11638.3|11636.3|76
1656447040000|2022-06-28 20:10:40|11638.3|11636.3|11639.3|11637.3|11639.5|11637.5|11638.1|11636.1|41
1656447050000|2022-06-28 20:10:50|11639.4|11637.4|11641|11639|11641|11639|11639.1|11637.1|24
1656447060000|2022-06-28 20:11:00|11640.9|11638.9|11641.3|11639.3|11641.3|11639.3|11640.9|11638.9|42
1656447070000|2022-06-28 20:11:10|11641.4|11639.4|11641.4|11639.4|11641.9|11639.9|11641|11639|31
1656447080000|2022-06-28 20:11:20|11641.1|11639.1|11641.8|11639.8|11641.9|11639.9|11641.1|11639.1|57
1656447090000|2022-06-28 20:11:30|11641.5|11639.5|11643.5|11641.5|11643.5|11641.5|11641.5|11639.5|85
1656447100000|2022-06-28 20:11:40|11643.4|11641.4|11644.5|11642.5|11644.8|11642.8|11643.1|11641.1|72
1656447110000|2022-06-28 20:11:50|11644.6|11642.6|11645.3|11643.3|11645.5|11643.5|11644.5|11642.5|80
1656447120000|2022-06-28 20:12:00|11645.4|11643.4|11644.8|11642.8|11645.5|11643.5|11644.3|11642.3|78
1656447130000|2022-06-28 20:12:10|11644.9|11642.9|11641|11639|11645|11643|11640.8|11638.8|92
1656447140000|2022-06-28 20:12:20|11641.1|11639.1|11642|11640|11643|11641|11641.1|11639.1|51
1656447150000|2022-06-28 20:12:30|11642.1|11640.1|11641.6|11639.6|11643.1|11641.1|11641.6|11639.6|54
1656447160000|2022-06-28 20:12:40|11641.8|11639.8|11642.3|11640.3|11642.6|11640.6|11641.8|11639.8|20
1656447170000|2022-06-28 20:12:50|11642.4|11640.4|11643|11641|11643.3|11641.3|11642|11640|46
1656447180000|2022-06-28 20:13:00|11643.4|11641.4|11644|11642|11645.9|11643.9|11643.3|11641.3|85
1656447190000|2022-06-28 20:13:10|11643.9|11641.9|11645.3|11643.3|11645.4|11643.4|11643.4|11641.4|65
1656447200000|2022-06-28 20:13:20|11645.4|11643.4|11646.3|11644.3|11646.8|11644.8|11645.3|11643.3|72
1656447210000|2022-06-28 20:13:30|11646.1|11644.1|11645.3|11643.3|11646.4|11644.4|11644.1|11642.1|67
1656447220000|2022-06-28 20:13:40|11645.4|11643.4|11645|11643|11646.5|11644.5|11644.4|11642.4|58
1656447230000|2022-06-28 20:13:50|11644.9|11642.9|11645.3|11643.3|11645.5|11643.5|11643.9|11641.9|73
1656447240000|2022-06-28 20:14:00|11645|11643|11646.1|11644.1|11646.8|11644.8|11645|11643|68
1656447250000|2022-06-28 20:14:10|11646.3|11644.3|11644.5|11642.5|11646.3|11644.3|11642.8|11640.8|56
1656460800000|2022-06-29 00:00:00|11654.8|11652.8|11651.1|11649.1|11654.8|11652.8|11650.6|11648.6|32
1656460810000|2022-06-29 00:00:10|11651|11649|11649.4|11647.4|11651.1|11649.1|11649.4|11647.4|26
1656460820000|2022-06-29 00:00:20|11650.3|11648.3|11653.8|11651.8|11654.8|11652.8|11650.3|11648.3|19
1656460830000|2022-06-29 00:00:30|11654.8|11652.8|11661.4|11659.4|11662.4|11660.4|11654.8|11652.8|41
1656460840000|2022-06-29 00:00:40|11660.9|11658.9|11660.5|11658.5|11660.9|11658.9|11659.4|11657.4|25
1656460850000|2022-06-29 00:00:50|11660.3|11658.3|11654.5|11652.5|11660.3|11658.3|11654.1|11652.1|37
1656460860000|2022-06-29 00:01:00|11654.8|11652.8|11656.3|11654.3|11657.3|11655.3|11653.8|11651.8|40
1656460870000|2022-06-29 00:01:10|11656.5|11654.5|11655|11653|11657.3|11655.3|11654.6|11652.6|6
1656460880000|2022-06-29 00:01:20|11654.9|11652.9|11652.1|11650.1|11655.1|11653.1|11651.9|11649.9|32
1656460890000|2022-06-29 00:01:30|11652|11650|11654.9|11652.9|11654.9|11652.9|11651.6|11649.6|9
1656460900000|2022-06-29 00:01:40|11655.5|11653.5|11654.3|11652.3|11655.5|11653.5|11652.9|11650.9|9
1656460910000|2022-06-29 00:01:50|11654.5|11652.5|11655.3|11653.3|11655.4|11653.4|11654.4|11652.4|5
1656460920000|2022-06-29 00:02:00|11655.1|11653.1|11654.1|11652.1|11655.3|11653.3|11651.3|11649.3|23
1656460930000|2022-06-29 00:02:10|11655|11653|11654.1|11652.1|11656.3|11654.3|11653.6|11651.6|25
1656460940000|2022-06-29 00:02:20|11654|11652|11654.3|11652.3|11655|11653|11653.6|11651.6|7
1656460950000|2022-06-29 00:02:30|11654.1|11652.1|11654.8|11652.8|11654.9|11652.9|11653|11651|4
1656460960000|2022-06-29 00:02:40|11655|11653|11656.9|11654.9|11657.4|11655.4|11655|11653|11
1656460970000|2022-06-29 00:02:50|11656.8|11654.8|11655.5|11653.5|11657.8|11655.8|11655.4|11653.4|8
1656460980000|2022-06-29 00:03:00|11655.4|11653.4|11656.8|11654.8|11656.8|11654.8|11654.1|11652.1|15
1656460990000|2022-06-29 00:03:10|11656.9|11654.9|11657.1|11655.1|11657.3|11655.3|11656.3|11654.3|7
1656461000000|2022-06-29 00:03:20|11657.3|11655.3|11656.3|11654.3|11657.3|11655.3|11654.4|11652.4|1
1656461010000|2022-06-29 00:03:30|11656|11654|11656|11654|11656.5|11654.5|11655.5|11653.5|0
1656461020000|2022-06-29 00:03:40|11656.1|11654.1|11656|11654|11656.8|11654.8|11655.1|11653.1|7
1656461030000|2022-06-29 00:03:50|11655.9|11653.9|11657.8|11655.8|11657.8|11655.8|11655.6|11653.6|5
1656461040000|2022-06-29 00:04:00|11657.6|11655.6|11653.5|11651.5|11657.6|11655.6|11652.4|11650.4|18
1656461050000|2022-06-29 00:04:10|11653.6|11651.6|11655.1|11653.1|11655.6|11653.6|11653.4|11651.4|9
1656461060000|2022-06-29 00:04:20|11655.3|11653.3|11654.3|11652.3|11655.6|11653.6|11653.9|11651.9|4
1656461070000|2022-06-29 00:04:30|11654.1|11652.1|11654|11652|11654.1|11652.1|11652.8|11650.8|8
1656461080000|2022-06-29 00:04:40|11653.6|11651.6|11653.4|11651.4|11654.1|11652.1|11652.9|11650.9|2
1656461090000|2022-06-29 00:04:50|11653.9|11651.9|11652.8|11650.8|11653.9|11651.9|11652.8|11650.8|3
1656461100000|2022-06-29 00:05:00|11652.9|11650.9|11653.1|11651.1|11653.5|11651.5|11651.4|11649.4|26
1656461110000|2022-06-29 00:05:10|11653.3|11651.3|11654.8|11652.8|11655|11653|11652.6|11650.6|10
1656461120000|2022-06-29 00:05:20|11654.9|11652.9|11653.9|11651.9|11655|11653|11653.9|11651.9|1
1656461130000|2022-06-29 00:05:30|11653.8|11651.8|11654.8|11652.8|11654.9|11652.9|11653.1|11651.1|4
1656461140000|2022-06-29 00:05:40|11655|11653|11653.3|11651.3|11655.3|11653.3|11652.9|11650.9|5
1656461150000|2022-06-29 00:05:50|11653.6|11651.6|11653.3|11651.3|11653.6|11651.6|11651.8|11649.8|16
1656461160000|2022-06-29 00:06:00|11653.1|11651.1|11651.6|11649.6|11653.3|11651.3|11651.3|11649.3|5
1656461170000|2022-06-29 00:06:10|11651.5|11649.5|11651.6|11649.6|11652.5|11650.5|11650.1|11648.1|22
1656461180000|2022-06-29 00:06:20|11651.8|11649.8|11650.5|11648.5|11651.8|11649.8|11650.1|11648.1|10
1656461190000|2022-06-29 00:06:30|11650.6|11648.6|11651.4|11649.4|11651.4|11649.4|11648.4|11646.4|30
1656461200000|2022-06-29 00:06:40|11651.3|11649.3|11652.8|11650.8|11652.8|11650.8|11650.5|11648.5|5
1656461210000|2022-06-29 00:06:50|11652.9|11650.9|11652.9|11650.9|11653.8|11651.8|11652.4|11650.4|1
1656461220000|2022-06-29 00:07:00|11652.8|11650.8|11655.3|11653.3|11655.4|11653.4|11652.3|11650.3|18
1656461230000|2022-06-29 00:07:10|11655.1|11653.1|11653.9|11651.9|11655.3|11653.3|11653.8|11651.8|7
1656461240000|2022-06-29 00:07:20|11654|11652|11656.8|11654.8|11656.8|11654.8|11653.8|11651.8|27
1656461250000|2022-06-29 00:07:30|11656.5|11654.5|11655.9|11653.9|11656.6|11654.6|11655.9|11653.9|2
1656461260000|2022-06-29 00:07:40|11655.8|11653.8|11657.6|11655.6|11657.6|11655.6|11655.8|11653.8|8
1656461270000|2022-06-29 00:07:50|11657.8|11655.8|11660.9|11658.9|11662.4|11660.4|11657.8|11655.8|46
1656461280000|2022-06-29 00:08:00|11661|11659|11663.4|11661.4|11663.4|11661.4|11661|11659|41
1656461290000|2022-06-29 00:08:10|11663|11661|11662.1|11660.1|11663|11661|11661.9|11659.9|11
1656461300000|2022-06-29 00:08:20|11662.3|11660.3|11670.1|11668.1|11672.1|11670.1|11662.3|11660.3|254
1656461310000|2022-06-29 00:08:30|11670.3|11668.3|11672|11670|11672.1|11670.1|11667.5|11665.5|81
1656461320000|2022-06-29 00:08:40|11672.1|11670.1|11670.8|11668.8|11672.9|11670.9|11669.8|11667.8|43
1656461330000|2022-06-29 00:08:50|11670.5|11668.5|11669.1|11667.1|11670.9|11668.9|11668.9|11666.9|23
1656461340000|2022-06-29 00:09:00|11669.3|11667.3|11667.1|11665.1|11670|11668|11667|11665|33
1656461350000|2022-06-29 00:09:10|11667.3|11665.3|11667|11665|11668.3|11666.3|11667|11665|25
1656461360000|2022-06-29 00:09:20|11666.9|11664.9|11667.9|11665.9|11667.9|11665.9|11666.9|11664.9|8
1656461370000|2022-06-29 00:09:30|11667.8|11665.8|11666.9|11664.9|11667.8|11665.8|11665.3|11663.3|12
1656461380000|2022-06-29 00:09:40|11667|11665|11665|11663|11668.4|11666.4|11664.9|11662.9|20
1656461390000|2022-06-29 00:09:50|11664.6|11662.6|11663.8|11661.8|11664.6|11662.6|11662.8|11660.8|13
1656461400000|2022-06-29 00:10:00|11663.6|11661.6|11663.3|11661.3|11663.8|11661.8|11661.6|11659.6|15
1656461410000|2022-06-29 00:10:10|11663.4|11661.4|11663.6|11661.6|11664|11662|11662.8|11660.8|11
1656461420000|2022-06-29 00:10:20|11663.8|11661.8|11664.6|11662.6|11664.6|11662.6|11663.3|11661.3|6
1656461430000|2022-06-29 00:10:30|11664.5|11662.5|11666.6|11664.6|11667.9|11665.9|11664.4|11662.4|21
1656461440000|2022-06-29 00:10:40|11667.1|11665.1|11666.5|11664.5|11667.5|11665.5|11666.1|11664.1|5
1656461450000|2022-06-29 00:10:50|11666.4|11664.4|11665.3|11663.3|11666.6|11664.6|11664.6|11662.6|10
1656461460000|2022-06-29 00:11:00|11664.8|11662.8|11665.9|11663.9|11666.4|11664.4|11664.6|11662.6|8
1656461470000|2022-06-29 00:11:10|11665.8|11663.8|11667.3|11665.3|11667.3|11665.3|11665.6|11663.6|6
1656461480000|2022-06-29 00:11:20|11667.4|11665.4|11668.5|11666.5|11669.1|11667.1|11667.4|11665.4|18
1656461490000|2022-06-29 00:11:30|11668.4|11666.4|11668.1|11666.1|11668.5|11666.5|11667.5|11665.5|4
1656461500000|2022-06-29 00:11:40|11668.4|11666.4|11668.4|11666.4|11669.8|11667.8|11668|11666|20
1656461510000|2022-06-29 00:11:50|11668.5|11666.5|11666.6|11664.6|11668.5|11666.5|11666.6|11664.6|5
1656461520000|2022-06-29 00:12:00|11666.8|11664.8|11666|11664|11666.8|11664.8|11664.9|11662.9|17
1656461530000|2022-06-29 00:12:10|11666.3|11664.3|11665.8|11663.8|11666.3|11664.3|11664.8|11662.8|3
1656461540000|2022-06-29 00:12:20|11665.6|11663.6|11664.6|11662.6|11665.8|11663.8|11664.6|11662.6|4
1656461550000|2022-06-29 00:12:30|11664.5|11662.5|11664.1|11662.1|11664.8|11662.8|11663.4|11661.4|7
1656461560000|2022-06-29 00:12:40|11664|11662|11661.8|11659.8|11664|11662|11659.3|11657.3|54
1656461570000|2022-06-29 00:12:50|11661.9|11659.9|11661.1|11659.1|11662.9|11660.9|11660.6|11658.6|10
1656461580000|2022-06-29 00:13:00|11661|11659|11659|11657|11661.1|11659.1|11658.6|11656.6|14
1656461590000|2022-06-29 00:13:10|11658.6|11656.6|11658.6|11656.6|11659|11657|11657|11655|40
1656461600000|2022-06-29 00:13:20|11658.8|11656.8|11656.4|11654.4|11658.9|11656.9|11656|11654|27
1656461610000|2022-06-29 00:13:30|11656.3|11654.3|11656.9|11654.9|11657.4|11655.4|11656.3|11654.3|12
1656461620000|2022-06-29 00:13:40|11657|11655|11657.8|11655.8|11660.3|11658.3|11657|11655|12
1656461630000|2022-06-29 00:13:50|11657.6|11655.6|11657.4|11655.4|11658.1|11656.1|11657.1|11655.1|11
1656461640000|2022-06-29 00:14:00|11657.3|11655.3|11658|11656|11658.4|11656.4|11657.1|11655.1|2
1656461650000|2022-06-29 00:14:10|11657.9|11655.9|11656.1|11654.1|11658|11656|11656.1|11654.1|5
1656461660000|2022-06-29 00:14:20|11656|11654|11657.5|11655.5|11657.6|11655.6|11656|11654|1
1656461670000|2022-06-29 00:14:30|11657.6|11655.6|11656.1|11654.1|11657.6|11655.6|11656|11654|7
1656461680000|2022-06-29 00:14:40|11656.3|11654.3|11655.8|11653.8|11656.4|11654.4|11655.8|11653.8|9
1656461690000|2022-06-29 00:14:50|11655.6|11653.6|11657.4|11655.4|11657.6|11655.6|11655.6|11653.6|12
1656461700000|2022-06-29 00:15:00|11657.5|11655.5|11660.6|11658.6|11663.1|11661.1|11657.5|11655.5|31
1656461710000|2022-06-29 00:15:10|11660.5|11658.5|11658.6|11656.6|11660.6|11658.6|11658.6|11656.6|2
1656461720000|2022-06-29 00:15:20|11659.1|11657.1|11657.9|11655.9|11659.4|11657.4|11657.6|11655.6|2
1656461730000|2022-06-29 00:15:30|11657|11655|11658.9|11656.9|11659.4|11657.4|11657|11655|8
1656461740000|2022-06-29 00:15:40|11658.8|11656.8|11659.1|11657.1|11660.1|11658.1|11658.1|11656.1|0
1656461750000|2022-06-29 00:15:50|11659.3|11657.3|11659|11657|11659.4|11657.4|11658.9|11656.9|0
1656461760000|2022-06-29 00:16:00|11658.9|11656.9|11659.3|11657.3|11659.9|11657.9|11657.5|11655.5|5
1656461770000|2022-06-29 00:16:10|11659.8|11657.8|11659.9|11657.9|11660.9|11658.9|11658.8|11656.8|5
1656461780000|2022-06-29 00:16:20|11660|11658|11660.4|11658.4|11660.8|11658.8|11659.3|11657.3|6
1656461790000|2022-06-29 00:16:30|11660.6|11658.6|11665.1|11663.1|11665.1|11663.1|11660.6|11658.6|38
1656461800000|2022-06-29 00:16:40|11665|11663|11665.5|11663.5|11666.8|11664.8|11663.8|11661.8|14
1656461810000|2022-06-29 00:16:50|11665.6|11663.6|11666.9|11664.9|11667.4|11665.4|11665.4|11663.4|20
1656461820000|2022-06-29 00:17:00|11667|11665|11667.1|11665.1|11668.6|11666.6|11666.1|11664.1|37
1656461830000|2022-06-29 00:17:10|11666.9|11664.9|11667.8|11665.8|11669.3|11667.3|11666.9|11664.9|23
1656461840000|2022-06-29 00:17:20|11667.9|11665.9|11667.8|11665.8|11668.1|11666.1|11667.1|11665.1|12
1656461850000|2022-06-29 00:17:30|11667.6|11665.6|11665.3|11663.3|11667.8|11665.8|11665.3|11663.3|11
1656461860000|2022-06-29 00:17:40|11665.4|11663.4|11666.1|11664.1|11666.3|11664.3|11665.4|11663.4|2
1656461870000|2022-06-29 00:17:50|11666.5|11664.5|11668|11666|11668.3|11666.3|11666.5|11664.5|10
1656461880000|2022-06-29 00:18:00|11668.1|11666.1|11668.5|11666.5|11668.9|11666.9|11667.6|11665.6|13
1656461890000|2022-06-29 00:18:10|11668.4|11666.4|11668|11666|11668.4|11666.4|11667|11665|15
1656461900000|2022-06-29 00:18:20|11668.1|11666.1|11666.4|11664.4|11668.1|11666.1|11665.8|11663.8|10
1656461910000|2022-06-29 00:18:30|11666.5|11664.5|11666.9|11664.9|11667.4|11665.4|11666.5|11664.5|2
1656461920000|2022-06-29 00:18:40|11667.8|11665.8|11666.9|11664.9|11668.3|11666.3|11666.9|11664.9|23
1656461930000|2022-06-29 00:18:50|11666.6|11664.6|11666.6|11664.6|11667.3|11665.3|11665.5|11663.5|11
1656461940000|2022-06-29 00:19:00|11666.5|11664.5|11667.6|11665.6|11668.8|11666.8|11666.5|11664.5|5
1656461950000|2022-06-29 00:19:10|11667.5|11665.5|11668|11666|11668.1|11666.1|11667.1|11665.1|4
1656461960000|2022-06-29 00:19:20|11667.9|11665.9|11667|11665|11668|11666|11666.5|11664.5|5
1656461970000|2022-06-29 00:19:30|11667.1|11665.1|11666.8|11664.8|11667.9|11665.9|11666.6|11664.6|6
1656461980000|2022-06-29 00:19:40|11666.6|11664.6|11667|11665|11667.8|11665.8|11666.3|11664.3|6
1656461990000|2022-06-29 00:19:50|11666.9|11664.9|11665.9|11663.9|11666.9|11664.9|11665.5|11663.5|2
1656462000000|2022-06-29 00:20:00|11665.8|11663.8|11666.8|11664.8|11667.9|11665.9|11665.8|11663.8|17
1656462010000|2022-06-29 00:20:10|11666.6|11664.6|11664.6|11662.6|11666.6|11664.6|11663.9|11661.9|18
1656462020000|2022-06-29 00:20:20|11664.5|11662.5|11663.6|11661.6|11665|11663|11663.5|11661.5|8
1656462030000|2022-06-29 00:20:30|11663.5|11661.5|11665.3|11663.3|11665.3|11663.3|11663.1|11661.1|18
1656462040000|2022-06-29 00:20:40|11665.4|11663.4|11665.5|11663.5|11666.5|11664.5|11664.9|11662.9|9
1656462050000|2022-06-29 00:20:50|11665.4|11663.4|11664.4|11662.4|11665.6|11663.6|11664.4|11662.4|0
1656462060000|2022-06-29 00:21:00|11664.5|11662.5|11666.8|11664.8|11666.9|11664.9|11664.5|11662.5|8
1656462070000|2022-06-29 00:21:10|11666.6|11664.6|11664.1|11662.1|11666.6|11664.6|11664.1|11662.1|4
1656462080000|2022-06-29 00:21:20|11664.3|11662.3|11665.4|11663.4|11665.4|11663.4|11664.1|11662.1|11
1656462090000|2022-06-29 00:21:30|11665.3|11663.3|11666.8|11664.8|11666.8|11664.8|11664.5|11662.5|4
1656462100000|2022-06-29 00:21:40|11666.5|11664.5|11664.8|11662.8|11666.5|11664.5|11664.5|11662.5|10
1656462110000|2022-06-29 00:21:50|11664.6|11662.6|11663.5|11661.5|11664.8|11662.8|11663.4|11661.4|9
1656462120000|2022-06-29 00:22:00|11663.4|11661.4|11663.6|11661.6|11664|11662|11663.3|11661.3|7
1656462130000|2022-06-29 00:22:10|11664|11662|11662.3|11660.3|11664.1|11662.1|11660.6|11658.6|29
1656462140000|2022-06-29 00:22:20|11661.9|11659.9|11661.5|11659.5|11663|11661|11660.8|11658.8|15
1656462150000|2022-06-29 00:22:30|11661.8|11659.8|11661.3|11659.3|11661.8|11659.8|11660.6|11658.6|13
1656462160000|2022-06-29 00:22:40|11660.8|11658.8|11659|11657|11660.8|11658.8|11658.8|11656.8|13
1656462170000|2022-06-29 00:22:50|11659.1|11657.1|11658.1|11656.1|11659.1|11657.1|11657.4|11655.4|12
1656462180000|2022-06-29 00:23:00|11658.3|11656.3|11653.9|11651.9|11658.5|11656.5|11653.8|11651.8|38
1656462190000|2022-06-29 00:23:10|11653.8|11651.8|11653.3|11651.3|11654.8|11652.8|11652.9|11650.9|19
1656462200000|2022-06-29 00:23:20|11653.4|11651.4|11648.8|11646.8|11654.6|11652.6|11648.8|11646.8|69
1656462210000|2022-06-29 00:23:30|11648.6|11646.6|11643.8|11641.8|11648.6|11646.6|11642.9|11640.9|106
1656462220000|2022-06-29 00:23:40|11643.6|11641.6|11640.9|11638.9|11645|11643|11640.5|11638.5|111
1656462230000|2022-06-29 00:23:50|11641.4|11639.4|11640.6|11638.6|11644.1|11642.1|11639.8|11637.8|154
1656462240000|2022-06-29 00:24:00|11640.5|11638.5|11639.1|11637.1|11641.5|11639.5|11637.5|11635.5|159
1656462250000|2022-06-29 00:24:10|11639|11637|11637|11635|11639.3|11637.3|11636.9|11634.9|64
1656462260000|2022-06-29 00:24:20|11637.3|11635.3|11637.8|11635.8|11637.8|11635.8|11636.9|11634.9|32
1656462270000|2022-06-29 00:24:30|11637.6|11635.6|11639|11637|11639.6|11637.6|11637.5|11635.5|27
1656462280000|2022-06-29 00:24:40|11638.5|11636.5|11641.3|11639.3|11642.8|11640.8|11638.4|11636.4|80
1656462290000|2022-06-29 00:24:50|11641.8|11639.8|11643.3|11641.3|11643.3|11641.3|11640.8|11638.8|22
1656462300000|2022-06-29 00:25:00|11643|11641|11644.6|11642.6|11644.6|11642.6|11641.6|11639.6|21
1656462310000|2022-06-29 00:25:10|11644.1|11642.1|11642.8|11640.8|11645.3|11643.3|11642.8|11640.8|27
1656462320000|2022-06-29 00:25:20|11642.6|11640.6|11642.9|11640.9|11643.4|11641.4|11641.8|11639.8|7
1656462330000|2022-06-29 00:25:30|11642.8|11640.8|11643.5|11641.5|11644.3|11642.3|11642.6|11640.6|12
1656462340000|2022-06-29 00:25:40|11643.6|11641.6|11646.3|11644.3|11646.8|11644.8|11643.6|11641.6|16
1656462350000|2022-06-29 00:25:50|11646.1|11644.1|11648.4|11646.4|11649.3|11647.3|11645.5|11643.5|55
1656462360000|2022-06-29 00:26:00|11648.3|11646.3|11647.8|11645.8|11648.8|11646.8|11647.3|11645.3|23
1656462370000|2022-06-29 00:26:10|11647.6|11645.6|11646|11644|11648.1|11646.1|11645.5|11643.5|26
1656462380000|2022-06-29 00:26:20|11645.5|11643.5|11645.9|11643.9|11646|11644|11644.6|11642.6|11
1656462390000|2022-06-29 00:26:30|11646|11644|11649.3|11647.3|11649.4|11647.4|11645.9|11643.9|27
1656462400000|2022-06-29 00:26:40|11649.8|11647.8|11649|11647|11652|11650|11648.9|11646.9|80
1656462410000|2022-06-29 00:26:50|11648.9|11646.9|11648.8|11646.8|11649.1|11647.1|11646.9|11644.9|18
1656462420000|2022-06-29 00:27:00|11648.6|11646.6|11647.6|11645.6|11648.6|11646.6|11647.1|11645.1|5
1656462430000|2022-06-29 00:27:10|11647.5|11645.5|11646|11644|11647.5|11645.5|11645.9|11643.9|6
1656462440000|2022-06-29 00:27:20|11645.9|11643.9|11646.8|11644.8|11647.3|11645.3|11645.4|11643.4|10
1656462450000|2022-06-29 00:27:30|11646.6|11644.6|11644.4|11642.4|11646.6|11644.6|11644.4|11642.4|15
1656462460000|2022-06-29 00:27:40|11644.3|11642.3|11648|11646|11648|11646|11643.9|11641.9|36
1656462470000|2022-06-29 00:27:50|11648.4|11646.4|11646.5|11644.5|11648.5|11646.5|11646.4|11644.4|7
1656462480000|2022-06-29 00:28:00|11646.9|11644.9|11647.1|11645.1|11648.3|11646.3|11646.5|11644.5|8
1656462490000|2022-06-29 00:28:10|11647.4|11645.4|11649.3|11647.3|11649.4|11647.4|11646.9|11644.9|8
1656462500000|2022-06-29 00:28:20|11650|11648|11651.8|11649.8|11651.9|11649.9|11649.4|11647.4|17
1656462510000|2022-06-29 00:28:30|11651.4|11649.4|11651.3|11649.3|11651.6|11649.6|11650.3|11648.3|15
1656462520000|2022-06-29 00:28:40|11651.1|11649.1|11651.8|11649.8|11652.3|11650.3|11651|11649|20
1656462530000|2022-06-29 00:28:50|11651.9|11649.9|11653.1|11651.1|11653.1|11651.1|11651.8|11649.8|11
1656462540000|2022-06-29 00:29:00|11653.3|11651.3|11652.8|11650.8|11653.5|11651.5|11652|11650|6
1656462550000|2022-06-29 00:29:10|11652.4|11650.4|11653.1|11651.1|11653.4|11651.4|11652.1|11650.1|8
1656462560000|2022-06-29 00:29:20|11653|11651|11651.6|11649.6|11653|11651|11651.6|11649.6|9
1656462570000|2022-06-29 00:29:30|11652.3|11650.3|11652.1|11650.1|11653.1|11651.1|11651.9|11649.9|16
1656462580000|2022-06-29 00:29:40|11652.3|11650.3|11652.5|11650.5|11652.8|11650.8|11652.3|11650.3|1
1656462590000|2022-06-29 00:29:50|11652.4|11650.4|11653|11651|11653|11651|11651.8|11649.8|3
1656462600000|2022-06-29 00:30:00|11652.9|11650.9|11653.8|11651.8|11654.1|11652.1|11652.8|11650.8|11
1656462610000|2022-06-29 00:30:10|11653.9|11651.9|11652.8|11650.8|11653.9|11651.9|11652.4|11650.4|7
1656462620000|2022-06-29 00:30:20|11652.6|11650.6|11654.3|11652.3|11654.9|11652.9|11651.8|11649.8|49
1656462630000|2022-06-29 00:30:30|11654|11652|11654.4|11652.4|11654.9|11652.9|11653.9|11651.9|10
1656462640000|2022-06-29 00:30:40|11654.5|11652.5|11655|11653|11655.1|11653.1|11654.1|11652.1|3
1656462650000|2022-06-29 00:30:50|11654.9|11652.9|11655.8|11653.8|11655.8|11653.8|11654.8|11652.8|3
1656462660000|2022-06-29 00:31:00|11655.6|11653.6|11658.1|11656.1|11658.1|11656.1|11655.6|11653.6|32
1656462670000|2022-06-29 00:31:10|11657.5|11655.5|11655.9|11653.9|11658|11656|11654.9|11652.9|19
1656462680000|2022-06-29 00:31:20|11655.8|11653.8|11656.8|11654.8|11656.8|11654.8|11655.1|11653.1|4
1656462690000|2022-06-29 00:31:30|11656.6|11654.6|11658.3|11656.3|11658.8|11656.8|11656.6|11654.6|8
1656462700000|2022-06-29 00:31:40|11658.1|11656.1|11657.5|11655.5|11658.4|11656.4|11657.1|11655.1|4
1656462710000|2022-06-29 00:31:50|11657.6|11655.6|11658.3|11656.3|11658.3|11656.3|11656.3|11654.3|5
1656462720000|2022-06-29 00:32:00|11658.1|11656.1|11661.3|11659.3|11661.4|11659.4|11658|11656|24
1656462730000|2022-06-29 00:32:10|11661.4|11659.4|11660.3|11658.3|11662.9|11660.9|11660.3|11658.3|68
1656462740000|2022-06-29 00:32:20|11660.5|11658.5|11661.5|11659.5|11662.4|11660.4|11660.4|11658.4|7
1656462750000|2022-06-29 00:32:30|11661.4|11659.4|11661.4|11659.4|11661.9|11659.9|11659.9|11657.9|18
1656462760000|2022-06-29 00:32:40|11661.5|11659.5|11661.1|11659.1|11661.8|11659.8|11660.4|11658.4|11
1656462770000|2022-06-29 00:32:50|11661|11659|11657.6|11655.6|11661.3|11659.3|11657.3|11655.3|23
1656462780000|2022-06-29 00:33:00|11657.8|11655.8|11658.6|11656.6|11659.8|11657.8|11657.5|11655.5|18
1656462790000|2022-06-29 00:33:10|11658.5|11656.5|11657.3|11655.3|11659.1|11657.1|11657.3|11655.3|15
1656462800000|2022-06-29 00:33:20|11657.1|11655.1|11655.3|11653.3|11657.4|11655.4|11654.9|11652.9|20
1656462810000|2022-06-29 00:33:30|11654.9|11652.9|11655|11653|11655.9|11653.9|11654.8|11652.8|19
1656462820000|2022-06-29 00:33:40|11655.1|11653.1|11654.3|11652.3|11655.5|11653.5|11654.3|11652.3|4
1656462830000|2022-06-29 00:33:50|11653.9|11651.9|11653.3|11651.3|11654.3|11652.3|11653.1|11651.1|11
1656462840000|2022-06-29 00:34:00|11653.4|11651.4|11654.4|11652.4|11654.5|11652.5|11653|11651|6
1656462850000|2022-06-29 00:34:10|11654.3|11652.3|11653.6|11651.6|11655.1|11653.1|11653.6|11651.6|9
1656462860000|2022-06-29 00:34:20|11653.5|11651.5|11652.8|11650.8|11653.6|11651.6|11652.6|11650.6|13
1656462870000|2022-06-29 00:34:30|11652.6|11650.6|11650|11648|11652.6|11650.6|11649.9|11647.9|14
1656462880000|2022-06-29 00:34:40|11650.1|11648.1|11648.9|11646.9|11650.4|11648.4|11648.9|11646.9|22
1656462890000|2022-06-29 00:34:50|11648.8|11646.8|11650.5|11648.5|11650.5|11648.5|11648.6|11646.6|10
1656462900000|2022-06-29 00:35:00|11650.6|11648.6|11652.8|11650.8|11652.9|11650.9|11650.4|11648.4|11
1656462910000|2022-06-29 00:35:10|11652.9|11650.9|11649|11647|11652.9|11650.9|11648.8|11646.8|10
1656462920000|2022-06-29 00:35:20|11649.1|11647.1|11648|11646|11649.1|11647.1|11646.6|11644.6|25
1656462930000|2022-06-29 00:35:30|11648.1|11646.1|11648.1|11646.1|11648.4|11646.4|11647.4|11645.4|11
1656462940000|2022-06-29 00:35:40|11648|11646|11645.5|11643.5|11648.4|11646.4|11645.1|11643.1|25
1656462950000|2022-06-29 00:35:50|11646.3|11644.3|11646.6|11644.6|11647.1|11645.1|11646|11644|6
1656462960000|2022-06-29 00:36:00|11646.5|11644.5|11646.6|11644.6|11647.1|11645.1|11645.5|11643.5|17
1656462970000|2022-06-29 00:36:10|11646.1|11644.1|11645.6|11643.6|11647.1|11645.1|11645.4|11643.4|2
1656462980000|2022-06-29 00:36:20|11645.5|11643.5|11644.1|11642.1|11645.5|11643.5|11643.6|11641.6|14
1656462990000|2022-06-29 00:36:30|11644.3|11642.3|11645.6|11643.6|11646.4|11644.4|11644.3|11642.3|6
1656463000000|2022-06-29 00:36:40|11645.5|11643.5|11646.9|11644.9|11647.4|11645.4|11645.4|11643.4|10
1656463010000|2022-06-29 00:36:50|11646.8|11644.8|11647.8|11645.8|11647.9|11645.9|11646.6|11644.6|1
1656463020000|2022-06-29 00:37:00|11647.5|11645.5|11647.5|11645.5|11647.5|11645.5|11647.5|11645.5|0
1656463030000|2022-06-29 00:37:10|11646.6|11644.6|11646.9|11644.9|11647|11645|11645.9|11643.9|20
1656463040000|2022-06-29 00:37:20|11647|11645|11647.5|11645.5|11648|11646|11647|11645|8
1656463050000|2022-06-29 00:37:30|11647.4|11645.4|11644.6|11642.6|11647.4|11645.4|11644.5|11642.5|39
1656463060000|2022-06-29 00:37:40|11644.3|11642.3|11641.8|11639.8|11644.6|11642.6|11641.6|11639.6|17
1656463070000|2022-06-29 00:37:50|11641.6|11639.6|11640.4|11638.4|11641.6|11639.6|11638.6|11636.6|30
1656463080000|2022-06-29 00:38:00|11640.1|11638.1|11641|11639|11641.5|11639.5|11638.8|11636.8|65
1656463090000|2022-06-29 00:38:10|11641.1|11639.1|11639.3|11637.3|11641.1|11639.1|11638.4|11636.4|30
1656463100000|2022-06-29 00:38:20|11639.1|11637.1|11639.9|11637.9|11640.5|11638.5|11639.1|11637.1|13
1656463110000|2022-06-29 00:38:30|11639.6|11637.6|11636.8|11634.8|11639.9|11637.9|11636.8|11634.8|31
1656463120000|2022-06-29 00:38:40|11636.6|11634.6|11637.9|11635.9|11639.3|11637.3|11636.6|11634.6|26
1656463130000|2022-06-29 00:38:50|11637|11635|11637.9|11635.9|11639.3|11637.3|11637|11635|42
1656463140000|2022-06-29 00:39:00|11638.1|11636.1|11640.5|11638.5|11640.6|11638.6|11638|11636|21
1656463150000|2022-06-29 00:39:10|11640.3|11638.3|11637.6|11635.6|11641.6|11639.6|11637.6|11635.6|21
1656463160000|2022-06-29 00:39:20|11638|11636|11635.8|11633.8|11638|11636|11635.4|11633.4|44
1656463170000|2022-06-29 00:39:30|11635.9|11633.9|11636.1|11634.1|11636.5|11634.5|11635.1|11633.1|19
1656463180000|2022-06-29 00:39:40|11635.5|11633.5|11635.9|11633.9|11636|11634|11635.4|11633.4|20
1656463190000|2022-06-29 00:39:50|11635.8|11633.8|11634.8|11632.8|11636.8|11634.8|11634.6|11632.6|13
1656463200000|2022-06-29 00:40:00|11634.9|11632.9|11638.4|11636.4|11638.4|11636.4|11633.9|11631.9|45
1656463210000|2022-06-29 00:40:10|11638.3|11636.3|11637.5|11635.5|11638.5|11636.5|11636.9|11634.9|21
1656463220000|2022-06-29 00:40:20|11637.4|11635.4|11637.6|11635.6|11638.3|11636.3|11637.3|11635.3|10
1656463230000|2022-06-29 00:40:30|11637.5|11635.5|11636.1|11634.1|11637.5|11635.5|11635.5|11633.5|9
1656463240000|2022-06-29 00:40:40|11636.3|11634.3|11635.6|11633.6|11637|11635|11635.5|11633.5|8
1656463250000|2022-06-29 00:40:50|11635.4|11633.4|11633|11631|11635.4|11633.4|11632.6|11630.6|44
1656463260000|2022-06-29 00:41:00|11632.9|11630.9|11633.8|11631.8|11634|11632|11632.8|11630.8|13
1656463270000|2022-06-29 00:41:10|11633.5|11631.5|11632.4|11630.4|11633.9|11631.9|11631.9|11629.9|39
1656463280000|2022-06-29 00:41:20|11632.5|11630.5|11633.1|11631.1|11633.5|11631.5|11632.1|11630.1|19
1656463290000|2022-06-29 00:41:30|11633.3|11631.3|11633.9|11631.9|11633.9|11631.9|11633|11631|15
1656463300000|2022-06-29 00:41:40|11634|11632|11635|11633|11635.1|11633.1|11634|11632|11
1656463310000|2022-06-29 00:41:50|11635.1|11633.1|11633.5|11631.5|11635.5|11633.5|11633.5|11631.5|11
1656463320000|2022-06-29 00:42:00|11633.6|11631.6|11633|11631|11634|11632|11632.6|11630.6|15
1656463330000|2022-06-29 00:42:10|11632.9|11630.9|11631.6|11629.6|11632.9|11630.9|11631.4|11629.4|26
1656463340000|2022-06-29 00:42:20|11631.4|11629.4|11631.6|11629.6|11631.9|11629.9|11631.3|11629.3|12
1656463350000|2022-06-29 00:42:30|11631.5|11629.5|11635.6|11633.6|11635.6|11633.6|11626.8|11624.8|308
1656463360000|2022-06-29 00:42:40|11635.8|11633.8|11635.8|11633.8|11638.1|11636.1|11635.6|11633.6|44
1656463370000|2022-06-29 00:42:50|11635.9|11633.9|11636.6|11634.6|11638.3|11636.3|11634.9|11632.9|27
1656463380000|2022-06-29 00:43:00|11636|11634|11636.4|11634.4|11637.5|11635.5|11636|11634|17
1656463390000|2022-06-29 00:43:10|11636.8|11634.8|11635.4|11633.4|11636.8|11634.8|11633.3|11631.3|32
1656463400000|2022-06-29 00:43:20|11635.6|11633.6|11633.3|11631.3|11635.6|11633.6|11632.9|11630.9|14
1656463410000|2022-06-29 00:43:30|11633.4|11631.4|11630.8|11628.8|11633.5|11631.5|11630.4|11628.4|20
1656463420000|2022-06-29 00:43:40|11630.9|11628.9|11631.3|11629.3|11632|11630|11630.6|11628.6|13
1656463430000|2022-06-29 00:43:50|11631.4|11629.4|11629.8|11627.8|11631.5|11629.5|11629.3|11627.3|24
1656463440000|2022-06-29 00:44:00|11629.9|11627.9|11628.3|11626.3|11631.9|11629.9|11628.3|11626.3|51
1656463450000|2022-06-29 00:44:10|11627.6|11625.6|11629.3|11627.3|11629.8|11627.8|11627.6|11625.6|36
1656463460000|2022-06-29 00:44:20|11629.5|11627.5|11631.4|11629.4|11631.5|11629.5|11629.4|11627.4|18
1656463470000|2022-06-29 00:44:30|11631.5|11629.5|11630.3|11628.3|11632.5|11630.5|11630.3|11628.3|15
1656463480000|2022-06-29 00:44:40|11630.1|11628.1|11627.8|11625.8|11630.1|11628.1|11627.3|11625.3|31
1656463490000|2022-06-29 00:44:50|11627.5|11625.5|11627.5|11625.5|11628.1|11626.1|11626.3|11624.3|30
1656463500000|2022-06-29 00:45:00|11628.1|11626.1|11630.5|11628.5|11631.3|11629.3|11628|11626|18
1656463510000|2022-06-29 00:45:10|11630.6|11628.6|11630.9|11628.9|11631|11629|11629.3|11627.3|9
1656463520000|2022-06-29 00:45:20|11631|11629|11632.1|11630.1|11632.5|11630.5|11630.9|11628.9|6
1656463530000|2022-06-29 00:45:30|11632.3|11630.3|11631.9|11629.9|11633.6|11631.6|11631.4|11629.4|29
1656463540000|2022-06-29 00:45:40|11631.8|11629.8|11632.3|11630.3|11633.4|11631.4|11631.8|11629.8|15
1656463550000|2022-06-29 00:45:50|11632|11630|11632|11630|11632.6|11630.6|11631.6|11629.6|10
1656463560000|2022-06-29 00:46:00|11631.9|11629.9|11633|11631|11633.8|11631.8|11630.5|11628.5|21
1656463570000|2022-06-29 00:46:10|11632.9|11630.9|11632.9|11630.9|11634|11632|11632.5|11630.5|23
1656463580000|2022-06-29 00:46:20|11632.8|11630.8|11633.3|11631.3|11633.6|11631.6|11632.8|11630.8|4
1656463590000|2022-06-29 00:46:30|11633.4|11631.4|11632.3|11630.3|11633.4|11631.4|11631.6|11629.6|17
1656463600000|2022-06-29 00:46:40|11632.1|11630.1|11629.6|11627.6|11632.4|11630.4|11629.5|11627.5|23
1656463610000|2022-06-29 00:46:50|11629.9|11627.9|11629.5|11627.5|11631|11629|11629.5|11627.5|27
1656463620000|2022-06-29 00:47:00|11629.3|11627.3|11629.6|11627.6|11629.9|11627.9|11628.1|11626.1|17
1656463630000|2022-06-29 00:47:10|11629.4|11627.4|11631|11629|11631.3|11629.3|11629|11627|13
1656463640000|2022-06-29 00:47:20|11632|11630|11628.5|11626.5|11632.5|11630.5|11628.3|11626.3|20
1656463650000|2022-06-29 00:47:30|11628.4|11626.4|11627.5|11625.5|11628.5|11626.5|11627|11625|30
1656463660000|2022-06-29 00:47:40|11627.6|11625.6|11627|11625|11627.6|11625.6|11626.9|11624.9|10
1656463670000|2022-06-29 00:47:50|11626.9|11624.9|11626.4|11624.4|11626.9|11624.9|11626.3|11624.3|15
1656463680000|2022-06-29 00:48:00|11626.5|11624.5|11626.8|11624.8|11628|11626|11626.3|11624.3|24
1656463690000|2022-06-29 00:48:10|11626.9|11624.9|11627.8|11625.8|11627.8|11625.8|11626|11624|16
1656463700000|2022-06-29 00:48:20|11627.6|11625.6|11627.9|11625.9|11628.1|11626.1|11627.6|11625.6|0
1656463710000|2022-06-29 00:48:30|11627.6|11625.6|11627.3|11625.3|11627.9|11625.9|11627|11625|8
1656463720000|2022-06-29 00:48:40|11627.1|11625.1|11628.6|11626.6|11629.5|11627.5|11626.9|11624.9|15
1656463730000|2022-06-29 00:48:50|11628.8|11626.8|11628.8|11626.8|11629.5|11627.5|11628.5|11626.5|4
1656463740000|2022-06-29 00:49:00|11628.9|11626.9|11627.8|11625.8|11628.9|11626.9|11627.8|11625.8|4
1656463750000|2022-06-29 00:49:10|11627.6|11625.6|11627.3|11625.3|11627.9|11625.9|11627.1|11625.1|8
1656463760000|2022-06-29 00:49:20|11627|11625|11628|11626|11628.1|11626.1|11626.8|11624.8|5
1656463770000|2022-06-29 00:49:30|11627.8|11625.8|11627.4|11625.4|11628.3|11626.3|11627.3|11625.3|5
1656463780000|2022-06-29 00:49:40|11627.3|11625.3|11627.1|11625.1|11627.4|11625.4|11626.6|11624.6|6
1656463790000|2022-06-29 00:49:50|11627|11625|11627.9|11625.9|11627.9|11625.9|11627|11625|2
1656463800000|2022-06-29 00:50:00|11628|11626|11628|11626|11628.9|11626.9|11627.9|11625.9|15
1656463810000|2022-06-29 00:50:10|11628.1|11626.1|11629|11627|11629|11627|11628|11626|6
1656463820000|2022-06-29 00:50:20|11628.9|11626.9|11630.1|11628.1|11630.1|11628.1|11628.8|11626.8|3
1656463830000|2022-06-29 00:50:30|11630|11628|11631.3|11629.3|11631.3|11629.3|11629.4|11627.4|17
1656463840000|2022-06-29 00:50:40|11631.4|11629.4|11633.1|11631.1|11633.1|11631.1|11631.4|11629.4|18
1656463850000|2022-06-29 00:50:50|11633|11631|11632.6|11630.6|11633.1|11631.1|11631.6|11629.6|40
1656463860000|2022-06-29 00:51:00|11632.8|11630.8|11632.5|11630.5|11633|11631|11631.4|11629.4|24
1656463870000|2022-06-29 00:51:10|11632.6|11630.6|11633.1|11631.1|11633.8|11631.8|11632.6|11630.6|11
1656463880000|2022-06-29 00:51:20|11633|11631|11633.5|11631.5|11633.8|11631.8|11633|11631|12
1656463890000|2022-06-29 00:51:30|11633.6|11631.6|11633.5|11631.5|11633.6|11631.6|11633.4|11631.4|1
1656463900000|2022-06-29 00:51:40|11633.6|11631.6|11633.4|11631.4|11634.1|11632.1|11633.3|11631.3|4
1656463910000|2022-06-29 00:51:50|11633.5|11631.5|11630.9|11628.9|11633.9|11631.9|11630.9|11628.9|29
1656463920000|2022-06-29 00:52:00|11631|11629|11632.6|11630.6|11632.6|11630.6|11630.4|11628.4|15
1656463930000|2022-06-29 00:52:10|11632|11630|11632.1|11630.1|11632.6|11630.6|11631.4|11629.4|7
1656463940000|2022-06-29 00:52:20|11632.3|11630.3|11630.9|11628.9|11632.3|11630.3|11630.9|11628.9|11
1656463950000|2022-06-29 00:52:30|11630.8|11628.8|11630.3|11628.3|11630.8|11628.8|11629|11627|19
1656463960000|2022-06-29 00:52:40|11630.1|11628.1|11630.6|11628.6|11630.8|11628.8|11630|11628|3
1656463970000|2022-06-29 00:52:50|11630.9|11628.9|11629.9|11627.9|11630.9|11628.9|11628.9|11626.9|8
1656463980000|2022-06-29 00:53:00|11630|11628|11630.8|11628.8|11630.9|11628.9|11629.5|11627.5|5
1656463990000|2022-06-29 00:53:10|11630.9|11628.9|11630.8|11628.8|11630.9|11628.9|11630.4|11628.4|2
1656464000000|2022-06-29 00:53:20|11630.4|11628.4|11631.8|11629.8|11631.8|11629.8|11630.1|11628.1|5
1656464010000|2022-06-29 00:53:30|11631.6|11629.6|11631|11629|11632.1|11630.1|11630.6|11628.6|1
1656464020000|2022-06-29 00:53:40|11631.1|11629.1|11631|11629|11631.1|11629.1|11630|11628|8
1656464030000|2022-06-29 00:53:50|11630.9|11628.9|11632|11630|11632.3|11630.3|11630.8|11628.8|6
1656464040000|2022-06-29 00:54:00|11632.1|11630.1|11631.5|11629.5|11632.4|11630.4|11631.3|11629.3|9
1656464050000|2022-06-29 00:54:10|11631.4|11629.4|11630.3|11628.3|11631.5|11629.5|11630.3|11628.3|3
1656464060000|2022-06-29 00:54:20|11630.4|11628.4|11630.3|11628.3|11630.6|11628.6|11630.1|11628.1|6
1656464070000|2022-06-29 00:54:30|11630.5|11628.5|11630.1|11628.1|11630.6|11628.6|11630|11628|2
1656464080000|2022-06-29 00:54:40|11630.3|11628.3|11629.5|11627.5|11630.3|11628.3|11629.1|11627.1|22
1656464090000|2022-06-29 00:54:50|11629.6|11627.6|11629.4|11627.4|11629.9|11627.9|11628.8|11626.8|7
1656464100000|2022-06-29 00:55:00|11629.3|11627.3|11626.6|11624.6|11629.4|11627.4|11626|11624|25
1656464110000|2022-06-29 00:55:10|11626.8|11624.8|11629.3|11627.3|11629.9|11627.9|11626.8|11624.8|33
1656464120000|2022-06-29 00:55:20|11630|11628|11630.3|11628.3|11630.9|11628.9|11629.9|11627.9|14
1656464130000|2022-06-29 00:55:30|11630.1|11628.1|11633.3|11631.3|11633.3|11631.3|11630|11628|25
1656464140000|2022-06-29 00:55:40|11633.4|11631.4|11631.3|11629.3|11633.9|11631.9|11631.3|11629.3|6
1656464150000|2022-06-29 00:55:50|11631.1|11629.1|11630.8|11628.8|11631.1|11629.1|11629.8|11627.8|9
1656464160000|2022-06-29 00:56:00|11630.9|11628.9|11631.1|11629.1|11631.3|11629.3|11630.3|11628.3|5
1656464170000|2022-06-29 00:56:10|11631.3|11629.3|11631.5|11629.5|11632.3|11630.3|11631.1|11629.1|3
1656464180000|2022-06-29 00:56:20|11631.6|11629.6|11631|11629|11632.3|11630.3|11631|11629|7
1656464190000|2022-06-29 00:56:30|11630.9|11628.9|11631.9|11629.9|11632|11630|11630.9|11628.9|2
1656464200000|2022-06-29 00:56:40|11631.8|11629.8|11632.8|11630.8|11633.1|11631.1|11631.5|11629.5|5
1656464210000|2022-06-29 00:56:50|11632.9|11630.9|11632|11630|11633|11631|11632|11630|4
1656464220000|2022-06-29 00:57:00|11631.9|11629.9|11631.8|11629.8|11632.1|11630.1|11631.8|11629.8|2
1656464230000|2022-06-29 00:57:10|11631.6|11629.6|11631|11629|11631.9|11629.9|11631|11629|8
1656464240000|2022-06-29 00:57:20|11631.1|11629.1|11631.3|11629.3|11631.6|11629.6|11631|11629|5
1656464250000|2022-06-29 00:57:30|11631.4|11629.4|11630.9|11628.9|11631.8|11629.8|11630.9|11628.9|5
1656464260000|2022-06-29 00:57:40|11631|11629|11631.3|11629.3|11631.5|11629.5|11631|11629|0
1656464270000|2022-06-29 00:57:50|11631|11629|11631|11629|11631.3|11629.3|11630.4|11628.4|9
1656464280000|2022-06-29 00:58:00|11631.5|11629.5|11632.4|11630.4|11632.8|11630.8|11631.4|11629.4|7
1656464290000|2022-06-29 00:58:10|11632.3|11630.3|11633.4|11631.4|11633.5|11631.5|11632.3|11630.3|4
1656464300000|2022-06-29 00:58:20|11633.3|11631.3|11630.3|11628.3|11633.4|11631.4|11630.1|11628.1|20
1656464310000|2022-06-29 00:58:30|11630.4|11628.4|11626.8|11624.8|11630.4|11628.4|11626.8|11624.8|39
1656464320000|2022-06-29 00:58:40|11626.5|11624.5|11628.5|11626.5|11628.5|11626.5|11626.3|11624.3|9
1656464330000|2022-06-29 00:58:50|11628.3|11626.3|11628|11626|11628.4|11626.4|11627.6|11625.6|7
1656464340000|2022-06-29 00:59:00|11628.1|11626.1|11629.1|11627.1|11629.6|11627.6|11628.1|11626.1|12
1656464350000|2022-06-29 00:59:10|11629|11627|11630|11628|11630.1|11628.1|11628.4|11626.4|5
1656464360000|2022-06-29 00:59:20|11630.1|11628.1|11631|11629|11631.9|11629.9|11630.1|11628.1|20
1656464370000|2022-06-29 00:59:30|11631.1|11629.1|11631.6|11629.6|11631.8|11629.8|11630.8|11628.8|12
1656464380000|2022-06-29 00:59:40|11631.5|11629.5|11631.5|11629.5|11631.8|11629.8|11631.4|11629.4|7
1656464390000|2022-06-29 00:59:50|11631.4|11629.4|11632.9|11630.9|11632.9|11630.9|11630.9|11628.9|22
1656464400000|2022-06-29 01:00:00|11633|11631|11630.1|11628.1|11633.5|11631.5|11630|11628|41
1656464410000|2022-06-29 01:00:10|11630.3|11628.3|11630.9|11628.9|11630.9|11628.9|11629|11627|18
1656464420000|2022-06-29 01:00:20|11630.8|11628.8|11630|11628|11630.9|11628.9|11629.6|11627.6|2
1656464430000|2022-06-29 01:00:30|11629.6|11627.6|11632.8|11630.8|11633.5|11631.5|11629.6|11627.6|12
1656464440000|2022-06-29 01:00:40|11632.6|11630.6|11632.6|11630.6|11633.5|11631.5|11632.5|11630.5|9
1656464450000|2022-06-29 01:00:50|11632.4|11630.4|11633.3|11631.3|11634.1|11632.1|11632.4|11630.4|11
1656464460000|2022-06-29 01:01:00|11633.4|11631.4|11635.6|11633.6|11636.3|11634.3|11633|11631|44
1656464470000|2022-06-29 01:01:10|11635.3|11633.3|11634.8|11632.8|11635.5|11633.5|11634.6|11632.6|15
1656464480000|2022-06-29 01:01:20|11634.6|11632.6|11636.4|11634.4|11636.4|11634.4|11633.8|11631.8|38
1656464490000|2022-06-29 01:01:30|11636.8|11634.8|11635.1|11633.1|11636.8|11634.8|11634.9|11632.9|8
1656464500000|2022-06-29 01:01:40|11635|11633|11634.3|11632.3|11635.1|11633.1|11633.5|11631.5|12
1656464510000|2022-06-29 01:01:50|11634.4|11632.4|11636|11634|11637.5|11635.5|11634.3|11632.3|50
1656464520000|2022-06-29 01:02:00|11635.1|11633.1|11634.4|11632.4|11635.6|11633.6|11633.6|11631.6|7
1656464530000|2022-06-29 01:02:10|11634.5|11632.5|11635.9|11633.9|11636.6|11634.6|11634.1|11632.1|10
1656464540000|2022-06-29 01:02:20|11636|11634|11636|11634|11636.8|11634.8|11635.4|11633.4|16
1656464550000|2022-06-29 01:02:30|11635.9|11633.9|11635.5|11633.5|11637.1|11635.1|11635.5|11633.5|41
1656464560000|2022-06-29 01:02:40|11635.6|11633.6|11635.6|11633.6|11636.6|11634.6|11635.4|11633.4|6
1656464570000|2022-06-29 01:02:50|11635.5|11633.5|11635.4|11633.4|11636|11634|11634.8|11632.8|10
1656464580000|2022-06-29 01:03:00|11635.3|11633.3|11635.1|11633.1|11635.6|11633.6|11634.6|11632.6|18
1656464590000|2022-06-29 01:03:10|11635|11633|11634.9|11632.9|11635.4|11633.4|11634.9|11632.9|2
1656464600000|2022-06-29 01:03:20|11635.8|11633.8|11635.8|11633.8|11635.9|11633.9|11635.3|11633.3|3
1656464610000|2022-06-29 01:03:30|11635.6|11633.6|11635.1|11633.1|11635.6|11633.6|11635|11633|1
1656464620000|2022-06-29 01:03:40|11635|11633|11635.3|11633.3|11635.3|11633.3|11633.9|11631.9|7
1656464630000|2022-06-29 01:03:50|11635.5|11633.5|11635.4|11633.4|11635.5|11633.5|11634.9|11632.9|5
1656464640000|2022-06-29 01:04:00|11635.5|11633.5|11636.5|11634.5|11636.5|11634.5|11634.4|11632.4|8
1656464650000|2022-06-29 01:04:10|11636.4|11634.4|11638.4|11636.4|11638.4|11636.4|11636|11634|12
1656464660000|2022-06-29 01:04:20|11638.3|11636.3|11637.3|11635.3|11638.3|11636.3|11636.6|11634.6|24
1656464670000|2022-06-29 01:04:30|11637|11635|11638.8|11636.8|11638.9|11636.9|11636.8|11634.8|15
1656464680000|2022-06-29 01:04:40|11638.9|11636.9|11640.3|11638.3|11640.5|11638.5|11638.6|11636.6|30
1656464690000|2022-06-29 01:04:50|11640.5|11638.5|11641.3|11639.3|11642|11640|11640.1|11638.1|30
1656464700000|2022-06-29 01:05:00|11641.1|11639.1|11639.3|11637.3|11641.4|11639.4|11639|11637|21
1656464710000|2022-06-29 01:05:10|11639.4|11637.4|11641|11639|11641.5|11639.5|11639.4|11637.4|24
1656464720000|2022-06-29 01:05:20|11641.1|11639.1|11640.6|11638.6|11641.9|11639.9|11640.1|11638.1|32
1656464730000|2022-06-29 01:05:30|11640.5|11638.5|11639.3|11637.3|11640.5|11638.5|11639|11637|12
1656464740000|2022-06-29 01:05:40|11639.1|11637.1|11636.5|11634.5|11639.6|11637.6|11636.5|11634.5|21
1656464750000|2022-06-29 01:05:50|11636.6|11634.6|11632.5|11630.5|11636.6|11634.6|11632|11630|50
1656464760000|2022-06-29 01:06:00|11632.4|11630.4|11632.3|11630.3|11633.4|11631.4|11632.3|11630.3|25
1656464770000|2022-06-29 01:06:10|11632.4|11630.4|11636|11634|11636.3|11634.3|11632.4|11630.4|28
1656464780000|2022-06-29 01:06:20|11636.3|11634.3|11636.5|11634.5|11637.8|11635.8|11635.5|11633.5|7
1656464790000|2022-06-29 01:06:30|11636.4|11634.4|11636.9|11634.9|11637|11635|11635.8|11633.8|6
1656464800000|2022-06-29 01:06:40|11636.8|11634.8|11635.9|11633.9|11636.8|11634.8|11635.8|11633.8|0
1656464810000|2022-06-29 01:06:50|11636|11634|11636.3|11634.3|11636.5|11634.5|11635.9|11633.9|2
1656464820000|2022-06-29 01:07:00|11636.4|11634.4|11635.9|11633.9|11636.4|11634.4|11634.6|11632.6|12
1656464830000|2022-06-29 01:07:10|11636|11634|11637.8|11635.8|11638.6|11636.6|11636|11634|5
1656464840000|2022-06-29 01:07:20|11637.4|11635.4|11639.1|11637.1|11639.5|11637.5|11637.4|11635.4|9
1656464850000|2022-06-29 01:07:30|11639.3|11637.3|11637.4|11635.4|11639.3|11637.3|11637.3|11635.3|2
1656464860000|2022-06-29 01:07:40|11637.3|11635.3|11638.1|11636.1|11638.4|11636.4|11636.1|11634.1|2
1656464870000|2022-06-29 01:07:50|11638.3|11636.3|11638.9|11636.9|11639.4|11637.4|11638.3|11636.3|4
1656464880000|2022-06-29 01:08:00|11638.8|11636.8|11638.1|11636.1|11638.9|11636.9|11637.1|11635.1|4
1656464890000|2022-06-29 01:08:10|11638.3|11636.3|11639|11637|11639|11637|11638|11636|3
1656464900000|2022-06-29 01:08:20|11638.9|11636.9|11639.3|11637.3|11639.4|11637.4|11638.6|11636.6|5
1656464910000|2022-06-29 01:08:30|11639.1|11637.1|11640.4|11638.4|11640.4|11638.4|11639|11637|11
1656464920000|2022-06-29 01:08:40|11640.3|11638.3|11639.9|11637.9|11640.3|11638.3|11639.5|11637.5|7
1656464930000|2022-06-29 01:08:50|11640|11638|11639.9|11637.9|11640.1|11638.1|11639.6|11637.6|4
1656464940000|2022-06-29 01:09:00|11640|11638|11639.9|11637.9|11640.3|11638.3|11638.5|11636.5|14
1656464950000|2022-06-29 01:09:10|11639.8|11637.8|11639.3|11637.3|11640|11638|11639.1|11637.1|0
1656464960000|2022-06-29 01:09:20|11639.1|11637.1|11639|11637|11639.1|11637.1|11638.9|11636.9|1
1656464970000|2022-06-29 01:09:30|11639.1|11637.1|11638.6|11636.6|11639.3|11637.3|11638.6|11636.6|4
1656464980000|2022-06-29 01:09:40|11637.8|11635.8|11637.5|11635.5|11637.9|11635.9|11637.5|11635.5|3
1656464990000|2022-06-29 01:09:50|11637.1|11635.1|11638.3|11636.3|11638.5|11636.5|11637.1|11635.1|5
1656465000000|2022-06-29 01:10:00|11638.1|11636.1|11637.9|11635.9|11639.1|11637.1|11637.6|11635.6|5
1656465010000|2022-06-29 01:10:10|11637.8|11635.8|11637.9|11635.9|11637.9|11635.9|11637.5|11635.5|0
1656465020000|2022-06-29 01:10:20|11638|11636|11637.5|11635.5|11638.4|11636.4|11637.5|11635.5|5
1656465030000|2022-06-29 01:10:30|11637.6|11635.6|11638.4|11636.4|11639.6|11637.6|11637.5|11635.5|6
1656465040000|2022-06-29 01:10:40|11638.3|11636.3|11639.4|11637.4|11639.8|11637.8|11638.1|11636.1|1
1656465050000|2022-06-29 01:10:50|11639.8|11637.8|11638.9|11636.9|11639.8|11637.8|11638.8|11636.8|3
1656465060000|2022-06-29 01:11:00|11638.8|11636.8|11638.9|11636.9|11639|11637|11638.4|11636.4|1
1656465070000|2022-06-29 01:11:10|11638.8|11636.8|11639.1|11637.1|11639.4|11637.4|11638.1|11636.1|2
1656465080000|2022-06-29 01:11:20|11639.3|11637.3|11638.8|11636.8|11639.8|11637.8|11638.8|11636.8|3
1656465090000|2022-06-29 01:11:30|11638.9|11636.9|11638|11636|11639.1|11637.1|11638|11636|1
1656465100000|2022-06-29 01:11:40|11638.1|11636.1|11638.9|11636.9|11639|11637|11638.1|11636.1|1
1656465110000|2022-06-29 01:11:50|11638.8|11636.8|11636.8|11634.8|11638.9|11636.9|11636.6|11634.6|14
1656465120000|2022-06-29 01:12:00|11636.5|11634.5|11637.4|11635.4|11637.4|11635.4|11636.5|11634.5|2
1656465130000|2022-06-29 01:12:10|11637.5|11635.5|11637.9|11635.9|11637.9|11635.9|11637.1|11635.1|5
1656465140000|2022-06-29 01:12:20|11637.3|11635.3|11638|11636|11638.6|11636.6|11637|11635|8
1656465150000|2022-06-29 01:12:30|11637.9|11635.9|11636.5|11634.5|11638|11636|11636.3|11634.3|4
1656465160000|2022-06-29 01:12:40|11636.4|11634.4|11635.4|11633.4|11636.4|11634.4|11634.6|11632.6|13
1656465170000|2022-06-29 01:12:50|11635.6|11633.6|11637.3|11635.3|11637.3|11635.3|11634.6|11632.6|41
1656465180000|2022-06-29 01:13:00|11637.4|11635.4|11638|11636|11639|11637|11637.3|11635.3|14
1656465190000|2022-06-29 01:13:10|11637.9|11635.9|11637.8|11635.8|11638.8|11636.8|11636.8|11634.8|2
1656465200000|2022-06-29 01:13:20|11637.6|11635.6|11637.8|11635.8|11637.9|11635.9|11637.1|11635.1|3
1656465210000|2022-06-29 01:13:30|11637.6|11635.6|11637.3|11635.3|11637.9|11635.9|11637.3|11635.3|1
1656465220000|2022-06-29 01:13:40|11637.4|11635.4|11638.9|11636.9|11638.9|11636.9|11637|11635|6
1656465230000|2022-06-29 01:13:50|11638.8|11636.8|11637.6|11635.6|11638.8|11636.8|11637.4|11635.4|2
1656465240000|2022-06-29 01:14:00|11637.5|11635.5|11638.5|11636.5|11638.9|11636.9|11637.5|11635.5|3
1656465250000|2022-06-29 01:14:10|11638.4|11636.4|11640.3|11638.3|11640.3|11638.3|11638.4|11636.4|6
1656465260000|2022-06-29 01:14:20|11640.4|11638.4|11640.5|11638.5|11640.5|11638.5|11639.4|11637.4|6
1656465270000|2022-06-29 01:14:30|11640.6|11638.6|11641.4|11639.4|11641.4|11639.4|11640.3|11638.3|15
1656465280000|2022-06-29 01:14:40|11641.3|11639.3|11641.6|11639.6|11641.9|11639.9|11641.1|11639.1|13
1656465290000|2022-06-29 01:14:50|11641.5|11639.5|11641.9|11639.9|11642.3|11640.3|11641.4|11639.4|14
1656465300000|2022-06-29 01:15:00|11641.8|11639.8|11640.3|11638.3|11641.9|11639.9|11640|11638|12
1656465310000|2022-06-29 01:15:10|11640.1|11638.1|11640.8|11638.8|11641.6|11639.6|11639.6|11637.6|7
1656465320000|2022-06-29 01:15:20|11640.6|11638.6|11640.6|11638.6|11641.1|11639.1|11640.3|11638.3|3
1656465330000|2022-06-29 01:15:30|11640.5|11638.5|11639|11637|11640.6|11638.6|11639|11637|5
1656465340000|2022-06-29 01:15:40|11638.9|11636.9|11640.9|11638.9|11641|11639|11638.9|11636.9|3
1656465350000|2022-06-29 01:15:50|11641.1|11639.1|11640.3|11638.3|11641.1|11639.1|11639.9|11637.9|8
1656465360000|2022-06-29 01:16:00|11640|11638|11641.5|11639.5|11641.9|11639.9|11639.9|11637.9|7
1656465370000|2022-06-29 01:16:10|11641.4|11639.4|11641.1|11639.1|11641.6|11639.6|11640.5|11638.5|4
1656465380000|2022-06-29 01:16:20|11641|11639|11639|11637|11641|11639|11638.5|11636.5|22
1656465390000|2022-06-29 01:16:30|11638.9|11636.9|11638.9|11636.9|11640.1|11638.1|11638.6|11636.6|2
1656465400000|2022-06-29 01:16:40|11639|11637|11640.1|11638.1|11640.1|11638.1|11639|11637|4
1656465410000|2022-06-29 01:16:50|11640|11638|11639.8|11637.8|11640.1|11638.1|11639.8|11637.8|1
1656465420000|2022-06-29 01:17:00|11639.9|11637.9|11640.4|11638.4|11640.5|11638.5|11639.6|11637.6|1
1656465430000|2022-06-29 01:17:10|11640.3|11638.3|11640.8|11638.8|11641|11639|11640.3|11638.3|4
1656465440000|2022-06-29 01:17:20|11640.9|11638.9|11643.1|11641.1|11643.5|11641.5|11640.6|11638.6|28
1656465450000|2022-06-29 01:17:30|11643|11641|11641.8|11639.8|11643.3|11641.3|11641.8|11639.8|8
1656465460000|2022-06-29 01:17:40|11641.9|11639.9|11641.3|11639.3|11641.9|11639.9|11640.8|11638.8|0
1656465470000|2022-06-29 01:17:50|11640.8|11638.8|11639.1|11637.1|11641|11639|11638.9|11636.9|9
1656465480000|2022-06-29 01:18:00|11639.3|11637.3|11639.8|11637.8|11640|11638|11639|11637|1
1656465490000|2022-06-29 01:18:10|11639.5|11637.5|11639.9|11637.9|11639.9|11637.9|11639|11637|4
1656465500000|2022-06-29 01:18:20|11640|11638|11641.3|11639.3|11641.5|11639.5|11639.4|11637.4|8
1656465510000|2022-06-29 01:18:30|11641.4|11639.4|11641.8|11639.8|11641.8|11639.8|11641.3|11639.3|0
1656465520000|2022-06-29 01:18:40|11641.6|11639.6|11640.9|11638.9|11642.3|11640.3|11640.9|11638.9|9
1656465530000|2022-06-29 01:18:50|11641|11639|11641.3|11639.3|11641.3|11639.3|11640.4|11638.4|1
1656465540000|2022-06-29 01:19:00|11641.1|11639.1|11640.4|11638.4|11641.1|11639.1|11639.9|11637.9|5
1656465550000|2022-06-29 01:19:10|11640.3|11638.3|11640.4|11638.4|11640.5|11638.5|11640|11638|0
1656465560000|2022-06-29 01:19:20|11640.5|11638.5|11640.4|11638.4|11640.8|11638.8|11640|11638|4
1656465570000|2022-06-29 01:19:30|11640.5|11638.5|11642.3|11640.3|11642.3|11640.3|11640.5|11638.5|6
1656465580000|2022-06-29 01:19:40|11642.4|11640.4|11641.6|11639.6|11642.5|11640.5|11641.6|11639.6|5
1656465590000|2022-06-29 01:19:50|11641.5|11639.5|11645.4|11643.4|11645.5|11643.5|11640.5|11638.5|28
1656465600000|2022-06-29 01:20:00|11645.1|11643.1|11645|11643|11646.3|11644.3|11644.6|11642.6|22
1656465610000|2022-06-29 01:20:10|11645.4|11643.4|11644.3|11642.3|11645.4|11643.4|11644|11642|6
1656465620000|2022-06-29 01:20:20|11644.4|11642.4|11645.6|11643.6|11645.6|11643.6|11644.4|11642.4|15
1656465630000|2022-06-29 01:20:30|11645.9|11643.9|11647.3|11645.3|11647.3|11645.3|11645.9|11643.9|14
1656465640000|2022-06-29 01:20:40|11647.1|11645.1|11646.1|11644.1|11647.6|11645.6|11646|11644|18
1656465650000|2022-06-29 01:20:50|11646|11644|11646.6|11644.6|11646.6|11644.6|11645.9|11643.9|4
1656465660000|2022-06-29 01:21:00|11646.5|11644.5|11643.6|11641.6|11646.9|11644.9|11643.6|11641.6|13
1656465670000|2022-06-29 01:21:10|11643.5|11641.5|11644.8|11642.8|11645.5|11643.5|11643.5|11641.5|12
1656465680000|2022-06-29 01:21:20|11644.6|11642.6|11645.1|11643.1|11645.4|11643.4|11644.6|11642.6|6
1656465690000|2022-06-29 01:21:30|11644.9|11642.9|11645.8|11643.8|11646|11644|11644.9|11642.9|10
1656465700000|2022-06-29 01:21:40|11645.9|11643.9|11646.3|11644.3|11646.8|11644.8|11645.6|11643.6|9
1656465710000|2022-06-29 01:21:50|11646.1|11644.1|11645.1|11643.1|11646.3|11644.3|11645|11643|6
1656465720000|2022-06-29 01:22:00|11645.3|11643.3|11644|11642|11645.3|11643.3|11643.4|11641.4|10
1656465730000|2022-06-29 01:22:10|11643.9|11641.9|11643.5|11641.5|11644.1|11642.1|11642.9|11640.9|6
1656465740000|2022-06-29 01:22:20|11643.4|11641.4|11643.9|11641.9|11644.8|11642.8|11643|11641|12
1656465750000|2022-06-29 01:22:30|11644.3|11642.3|11644.5|11642.5|11644.9|11642.9|11644.3|11642.3|5
1656465760000|2022-06-29 01:22:40|11644.4|11642.4|11642.9|11640.9|11644.4|11642.4|11642.8|11640.8|9
1656465770000|2022-06-29 01:22:50|11642.8|11640.8|11641.3|11639.3|11643.3|11641.3|11641.3|11639.3|18
1656465780000|2022-06-29 01:23:00|11641|11639|11640.8|11638.8|11641.9|11639.9|11640.6|11638.6|16
1656465790000|2022-06-29 01:23:10|11640.9|11638.9|11638.5|11636.5|11641.3|11639.3|11638.4|11636.4|17
1656465800000|2022-06-29 01:23:20|11638.4|11636.4|11637.6|11635.6|11638.6|11636.6|11637.5|11635.5|14
1656465810000|2022-06-29 01:23:30|11637.5|11635.5|11637.9|11635.9|11638.6|11636.6|11637.5|11635.5|15
1656465820000|2022-06-29 01:23:40|11638.1|11636.1|11637.6|11635.6|11638.5|11636.5|11636.3|11634.3|18
1656465830000|2022-06-29 01:23:50|11638.3|11636.3|11639.9|11637.9|11640.4|11638.4|11638.1|11636.1|17
1656465840000|2022-06-29 01:24:00|11639.8|11637.8|11641.4|11639.4|11641.8|11639.8|11639.3|11637.3|23
1656465850000|2022-06-29 01:24:10|11641.3|11639.3|11643.3|11641.3|11643.9|11641.9|11640.5|11638.5|24
1656465860000|2022-06-29 01:24:20|11643.4|11641.4|11644.4|11642.4|11644.4|11642.4|11643.3|11641.3|6
1656465870000|2022-06-29 01:24:30|11644.6|11642.6|11644.4|11642.4|11644.9|11642.9|11644.1|11642.1|13
1656465880000|2022-06-29 01:24:40|11644.5|11642.5|11644.8|11642.8|11646.4|11644.4|11644.5|11642.5|21
1656465890000|2022-06-29 01:24:50|11644.9|11642.9|11643.8|11641.8|11645.1|11643.1|11643.5|11641.5|3
1656465900000|2022-06-29 01:25:00|11643.6|11641.6|11643.8|11641.8|11643.8|11641.8|11642.4|11640.4|1
1656465910000|2022-06-29 01:25:10|11643.6|11641.6|11642.6|11640.6|11643.6|11641.6|11641.8|11639.8|3
1656465920000|2022-06-29 01:25:20|11642.3|11640.3|11642.8|11640.8|11643.3|11641.3|11642.1|11640.1|5
1656465930000|2022-06-29 01:25:30|11642.6|11640.6|11642.5|11640.5|11643|11641|11641.5|11639.5|9
1656465940000|2022-06-29 01:25:40|11642.4|11640.4|11642.6|11640.6|11643|11641|11641.9|11639.9|2
1656465950000|2022-06-29 01:25:50|11642.8|11640.8|11644.8|11642.8|11644.8|11642.8|11642.6|11640.6|18
1656465960000|2022-06-29 01:26:00|11644.6|11642.6|11644.9|11642.9|11645.5|11643.5|11644.6|11642.6|2
1656465970000|2022-06-29 01:26:10|11645.1|11643.1|11645.3|11643.3|11645.5|11643.5|11644.9|11642.9|3
1656465980000|2022-06-29 01:26:20|11645.4|11643.4|11646|11644|11646|11644|11645.3|11643.3|2
1656465990000|2022-06-29 01:26:30|11646.1|11644.1|11645.6|11643.6|11646.4|11644.4|11645.5|11643.5|3
1656466000000|2022-06-29 01:26:40|11645.5|11643.5|11645.9|11643.9|11646.1|11644.1|11645.5|11643.5|3
1656466010000|2022-06-29 01:26:50|11645.8|11643.8|11650.1|11648.1|11650.6|11648.6|11645.8|11643.8|47
1656466020000|2022-06-29 01:27:00|11650.3|11648.3|11649.6|11647.6|11653.1|11651.1|11649.5|11647.5|96
1656466030000|2022-06-29 01:27:10|11649.8|11647.8|11651.3|11649.3|11652.3|11650.3|11649.8|11647.8|11
1656466040000|2022-06-29 01:27:20|11651.4|11649.4|11654|11652|11654.4|11652.4|11651.4|11649.4|23
1656466050000|2022-06-29 01:27:30|11654.1|11652.1|11654|11652|11656|11654|11653.3|11651.3|26
1656466060000|2022-06-29 01:27:40|11654.1|11652.1|11654.5|11652.5|11654.9|11652.9|11652.8|11650.8|12
1656466070000|2022-06-29 01:27:50|11654.3|11652.3|11652.9|11650.9|11654.6|11652.6|11652.8|11650.8|15
1656466080000|2022-06-29 01:28:00|11653|11651|11653.8|11651.8|11653.8|11651.8|11652.1|11650.1|19
1656466090000|2022-06-29 01:28:10|11653.9|11651.9|11653.8|11651.8|11654.6|11652.6|11653.1|11651.1|11
1656466100000|2022-06-29 01:28:20|11654.1|11652.1|11655.6|11653.6|11658.1|11656.1|11654.1|11652.1|53
1656466110000|2022-06-29 01:28:30|11655.4|11653.4|11653.5|11651.5|11656|11654|11652.9|11650.9|8
1656466120000|2022-06-29 01:28:40|11653.4|11651.4|11651.6|11649.6|11653.8|11651.8|11651.5|11649.5|11
1656466130000|2022-06-29 01:28:50|11652.8|11650.8|11655.3|11653.3|11655.3|11653.3|11652.8|11650.8|10
1656466140000|2022-06-29 01:29:00|11655.4|11653.4|11653.3|11651.3|11655.8|11653.8|11652.9|11650.9|11
1656466150000|2022-06-29 01:29:10|11653.4|11651.4|11653.3|11651.3|11653.6|11651.6|11652.9|11650.9|4
1656466160000|2022-06-29 01:29:20|11653.4|11651.4|11653.1|11651.1|11653.4|11651.4|11652.5|11650.5|2
1656466170000|2022-06-29 01:29:30|11653.3|11651.3|11653.9|11651.9|11654.3|11652.3|11653.3|11651.3|6
1656466180000|2022-06-29 01:29:40|11654|11652|11656.3|11654.3|11656.3|11654.3|11653.9|11651.9|8
1656466190000|2022-06-29 01:29:50|11656.1|11654.1|11657.3|11655.3|11657.4|11655.4|11655.8|11653.8|17
1656466200000|2022-06-29 01:30:00|11656.9|11654.9|11657.4|11655.4|11658.3|11656.3|11654.9|11652.9|33
1656466210000|2022-06-29 01:30:10|11657.9|11655.9|11659.4|11657.4|11659.9|11657.9|11657.6|11655.6|25
1656466220000|2022-06-29 01:30:20|11660.8|11658.8|11660.6|11658.6|11661.3|11659.3|11659.3|11657.3|32
1656466230000|2022-06-29 01:30:30|11660.8|11658.8|11661.6|11659.6|11662|11660|11660.5|11658.5|30
1656466240000|2022-06-29 01:30:40|11661.8|11659.8|11662.4|11660.4|11663.5|11661.5|11661.5|11659.5|58
1656466250000|2022-06-29 01:30:50|11662.3|11660.3|11662.9|11660.9|11663.5|11661.5|11661.5|11659.5|15
1656466260000|2022-06-29 01:31:00|11662.8|11660.8|11661.8|11659.8|11662.9|11660.9|11661|11659|77
1656466270000|2022-06-29 01:31:10|11661.5|11659.5|11659.9|11657.9|11661.9|11659.9|11659.8|11657.8|32
1656466280000|2022-06-29 01:31:20|11659.8|11657.8|11659.1|11657.1|11660.1|11658.1|11658.6|11656.6|48
1656466290000|2022-06-29 01:31:30|11659.3|11657.3|11659.3|11657.3|11661.1|11659.1|11659.1|11657.1|28
1656466300000|2022-06-29 01:31:40|11659.1|11657.1|11657.9|11655.9|11659.1|11657.1|11657.8|11655.8|10
1656466310000|2022-06-29 01:31:50|11657.8|11655.8|11657.3|11655.3|11658.6|11656.6|11656.9|11654.9|11
1656466320000|2022-06-29 01:32:00|11657.1|11655.1|11655.3|11653.3|11657.9|11655.9|11655|11653|21
1656466330000|2022-06-29 01:32:10|11655.1|11653.1|11654.8|11652.8|11656.3|11654.3|11654.4|11652.4|26
1656466340000|2022-06-29 01:32:20|11655.1|11653.1|11655.3|11653.3|11656|11654|11654.9|11652.9|14
1656466350000|2022-06-29 01:32:30|11655|11653|11654|11652|11655|11653|11653|11651|19
1656466360000|2022-06-29 01:32:40|11653.9|11651.9|11652.8|11650.8|11654.1|11652.1|11652.8|11650.8|7
1656466370000|2022-06-29 01:32:50|11652.6|11650.6|11655.1|11653.1|11655.5|11653.5|11652.4|11650.4|17
1656466380000|2022-06-29 01:33:00|11655|11653|11654.6|11652.6|11655|11653|11654|11652|8
1656466390000|2022-06-29 01:33:10|11654.5|11652.5|11653.5|11651.5|11654.9|11652.9|11653.5|11651.5|8
1656466400000|2022-06-29 01:33:20|11653.6|11651.6|11654|11652|11654.8|11652.8|11653.5|11651.5|5
1656466410000|2022-06-29 01:33:30|11654.1|11652.1|11654|11652|11654.5|11652.5|11653.4|11651.4|7
1656466420000|2022-06-29 01:33:40|11654.1|11652.1|11654.5|11652.5|11655.8|11653.8|11654|11652|20
1656466430000|2022-06-29 01:33:50|11654.6|11652.6|11653.8|11651.8|11655.1|11653.1|11653.4|11651.4|9
1656466440000|2022-06-29 01:34:00|11653.9|11651.9|11653.8|11651.8|11654.5|11652.5|11652.9|11650.9|10
1656466450000|2022-06-29 01:34:10|11653.9|11651.9|11654.5|11652.5|11655|11653|11653.9|11651.9|7
1656466460000|2022-06-29 01:34:20|11654.6|11652.6|11654.5|11652.5|11655.9|11653.9|11653.4|11651.4|24
1656466470000|2022-06-29 01:34:30|11654.6|11652.6|11654.4|11652.4|11655.4|11653.4|11653.6|11651.6|4
1656466480000|2022-06-29 01:34:40|11654.5|11652.5|11653.9|11651.9|11654.5|11652.5|11653.3|11651.3|3
1656466490000|2022-06-29 01:34:50|11653.6|11651.6|11655.6|11653.6|11656.1|11654.1|11653.5|11651.5|14
1656466500000|2022-06-29 01:35:00|11655.8|11653.8|11653.8|11651.8|11657.8|11655.8|11653.8|11651.8|16
1656466510000|2022-06-29 01:35:10|11653.9|11651.9|11654.8|11652.8|11655.6|11653.6|11653.8|11651.8|6
1656466520000|2022-06-29 01:35:20|11654.9|11652.9|11655.4|11653.4|11655.8|11653.8|11654.9|11652.9|1
1656466530000|2022-06-29 01:35:30|11655.5|11653.5|11657|11655|11657|11655|11655.5|11653.5|22
1656466540000|2022-06-29 01:35:40|11657.1|11655.1|11657.5|11655.5|11658.4|11656.4|11656.3|11654.3|5
1656466550000|2022-06-29 01:35:50|11657.6|11655.6|11658.8|11656.8|11659|11657|11657.3|11655.3|7
1656466560000|2022-06-29 01:36:00|11658.9|11656.9|11661|11659|11661.4|11659.4|11658.8|11656.8|17
1656466570000|2022-06-29 01:36:10|11660.9|11658.9|11662.5|11660.5|11663.6|11661.6|11660.9|11658.9|20
1656466580000|2022-06-29 01:36:20|11662.6|11660.6|11665.3|11663.3|11666|11664|11662.6|11660.6|113
1656466590000|2022-06-29 01:36:30|11665.4|11663.4|11664.5|11662.5|11665.4|11663.4|11663.9|11661.9|23
1656466600000|2022-06-29 01:36:40|11664.4|11662.4|11665|11663|11666|11664|11664|11662|14
1656466610000|2022-06-29 01:36:50|11665.5|11663.5|11666.4|11664.4|11667.1|11665.1|11665.3|11663.3|68
1656466620000|2022-06-29 01:37:00|11666.3|11664.3|11665.8|11663.8|11666.8|11664.8|11665.8|11663.8|19
1656466630000|2022-06-29 01:37:10|11665.6|11663.6|11664.3|11662.3|11665.8|11663.8|11660.6|11658.6|72
1656466640000|2022-06-29 01:37:20|11664.5|11662.5|11665.8|11663.8|11665.8|11663.8|11663.9|11661.9|15
1656466650000|2022-06-29 01:37:30|11665.6|11663.6|11665.1|11663.1|11666.5|11664.5|11665.1|11663.1|18
1656466660000|2022-06-29 01:37:40|11665|11663|11666.4|11664.4|11666.4|11664.4|11665|11663|15
1656466670000|2022-06-29 01:37:50|11666.3|11664.3|11666.5|11664.5|11666.6|11664.6|11665.5|11663.5|10
1656466680000|2022-06-29 01:38:00|11666.6|11664.6|11666.3|11664.3|11666.8|11664.8|11665.4|11663.4|62
1656466690000|2022-06-29 01:38:10|11666.4|11664.4|11669|11667|11669.4|11667.4|11666.3|11664.3|81
1656466700000|2022-06-29 01:38:20|11669.4|11667.4|11669.8|11667.8|11669.9|11667.9|11668.5|11666.5|30
1656466710000|2022-06-29 01:38:30|11669.9|11667.9|11668.6|11666.6|11670.1|11668.1|11668.6|11666.6|15
1656466720000|2022-06-29 01:38:40|11668.5|11666.5|11668.3|11666.3|11669|11667|11667.8|11665.8|13
1656466730000|2022-06-29 01:38:50|11668.1|11666.1|11666.8|11664.8|11668.3|11666.3|11666.5|11664.5|24
1656466740000|2022-06-29 01:39:00|11666.9|11664.9|11666|11664|11666.9|11664.9|11664.3|11662.3|15
1656466750000|2022-06-29 01:39:10|11665.9|11663.9|11666.5|11664.5|11667.4|11665.4|11665.8|11663.8|8
1656466760000|2022-06-29 01:39:20|11666.4|11664.4|11664.9|11662.9|11666.4|11664.4|11664.5|11662.5|8
1656466770000|2022-06-29 01:39:30|11664.8|11662.8|11663.8|11661.8|11665.1|11663.1|11663.5|11661.5|14
1656466780000|2022-06-29 01:39:40|11663.5|11661.5|11663|11661|11664|11662|11662.4|11660.4|14
1656466790000|2022-06-29 01:39:50|11663.3|11661.3|11663.3|11661.3|11663.8|11661.8|11662.6|11660.6|6
1656466800000|2022-06-29 01:40:00|11663.1|11661.1|11662.8|11660.8|11663.9|11661.9|11662.5|11660.5|10
1656466810000|2022-06-29 01:40:10|11663|11661|11665|11663|11665.6|11663.6|11663|11661|18
1656466820000|2022-06-29 01:40:20|11664.5|11662.5|11660.9|11658.9|11665.5|11663.5|11660.9|11658.9|25
1656466830000|2022-06-29 01:40:30|11661|11659|11660|11658|11661|11659|11657.4|11655.4|55
1656466840000|2022-06-29 01:40:40|11659.5|11657.5|11658.8|11656.8|11659.6|11657.6|11657.9|11655.9|14
1656466850000|2022-06-29 01:40:50|11658.3|11656.3|11657.9|11655.9|11658.3|11656.3|11657.5|11655.5|4
1656466860000|2022-06-29 01:41:00|11657.8|11655.8|11654.9|11652.9|11657.9|11655.9|11654.8|11652.8|42
1656466870000|2022-06-29 01:41:10|11654.6|11652.6|11653.9|11651.9|11655.6|11653.6|11653.9|11651.9|24
1656466880000|2022-06-29 01:41:20|11653.5|11651.5|11655.4|11653.4|11655.4|11653.4|11652.6|11650.6|39
1656466890000|2022-06-29 01:41:30|11655.3|11653.3|11656.8|11654.8|11657.6|11655.6|11655|11653|13
1656466900000|2022-06-29 01:41:40|11656.9|11654.9|11657.5|11655.5|11658.6|11656.6|11656.4|11654.4|16
1656466910000|2022-06-29 01:41:50|11657.4|11655.4|11657.5|11655.5|11659.3|11657.3|11657.4|11655.4|20
1656466920000|2022-06-29 01:42:00|11657.4|11655.4|11656.3|11654.3|11657.4|11655.4|11654.9|11652.9|26
1656466930000|2022-06-29 01:42:10|11656.1|11654.1|11655.5|11653.5|11657.3|11655.3|11654.9|11652.9|18
1656466940000|2022-06-29 01:42:20|11655.4|11653.4|11655.4|11653.4|11656.3|11654.3|11654.9|11652.9|8
1656466950000|2022-06-29 01:42:30|11655.3|11653.3|11657.3|11655.3|11657.4|11655.4|11655|11653|11
1656466960000|2022-06-29 01:42:40|11657.4|11655.4|11654.5|11652.5|11658.1|11656.1|11654.3|11652.3|15
1656466970000|2022-06-29 01:42:50|11654.6|11652.6|11655.8|11653.8|11655.8|11653.8|11654.5|11652.5|6
1656466980000|2022-06-29 01:43:00|11655.4|11653.4|11654.3|11652.3|11655.6|11653.6|11654.1|11652.1|13
1656466990000|2022-06-29 01:43:10|11654|11652|11653.4|11651.4|11655|11653|11652|11650|61
1656467000000|2022-06-29 01:43:20|11652.6|11650.6|11650.5|11648.5|11652.9|11650.9|11650.1|11648.1|63
1656467010000|2022-06-29 01:43:30|11650.4|11648.4|11651.3|11649.3|11652|11650|11650.1|11648.1|21
1656467020000|2022-06-29 01:43:40|11651.1|11649.1|11651|11649|11651.6|11649.6|11650.6|11648.6|6
1656467030000|2022-06-29 01:43:50|11650.9|11648.9|11650.1|11648.1|11651.5|11649.5|11648.9|11646.9|21
1656467040000|2022-06-29 01:44:00|11649.4|11647.4|11651.1|11649.1|11651.1|11649.1|11648.3|11646.3|29
1656467050000|2022-06-29 01:44:10|11650.9|11648.9|11654.5|11652.5|11654.5|11652.5|11650.6|11648.6|14
1656467060000|2022-06-29 01:44:20|11654.4|11652.4|11651.3|11649.3|11655.1|11653.1|11651.3|11649.3|11
1656467070000|2022-06-29 01:44:30|11651.1|11649.1|11651.6|11649.6|11652.3|11650.3|11650.8|11648.8|8
1656467080000|2022-06-29 01:44:40|11651.5|11649.5|11651.9|11649.9|11652.3|11650.3|11650.6|11648.6|12
1656467090000|2022-06-29 01:44:50|11652|11650|11652.5|11650.5|11653.5|11651.5|11651.6|11649.6|9
1656467100000|2022-06-29 01:45:00|11653.1|11651.1|11652.3|11650.3|11653.3|11651.3|11650.6|11648.6|25
1656467110000|2022-06-29 01:45:10|11652.1|11650.1|11653.9|11651.9|11653.9|11651.9|11651|11649|5
1656467120000|2022-06-29 01:45:20|11653.8|11651.8|11653.4|11651.4|11654.4|11652.4|11653|11651|10
1656467130000|2022-06-29 01:45:30|11653.3|11651.3|11653|11651|11653.6|11651.6|11653|11651|1
1656467140000|2022-06-29 01:45:40|11652.9|11650.9|11651.6|11649.6|11653|11651|11651.1|11649.1|3
1656467150000|2022-06-29 01:45:50|11651.4|11649.4|11652.3|11650.3|11652.4|11650.4|11651|11649|7
1656467160000|2022-06-29 01:46:00|11652.4|11650.4|11651.5|11649.5|11652.5|11650.5|11651.1|11649.1|7
1656467170000|2022-06-29 01:46:10|11651.1|11649.1|11649.5|11647.5|11651.1|11649.1|11648.6|11646.6|9
1656467180000|2022-06-29 01:46:20|11649.6|11647.6|11649.5|11647.5|11649.8|11647.8|11648.8|11646.8|7
1656467190000|2022-06-29 01:46:30|11649.3|11647.3|11648.8|11646.8|11650.1|11648.1|11648.6|11646.6|25
1656467200000|2022-06-29 01:46:40|11648.6|11646.6|11648.4|11646.4|11649|11647|11648.3|11646.3|12
1656467210000|2022-06-29 01:46:50|11648.5|11646.5|11649.5|11647.5|11651.3|11649.3|11648.4|11646.4|15
1656467220000|2022-06-29 01:47:00|11649.4|11647.4|11648.6|11646.6|11651.4|11649.4|11648.5|11646.5|15
1656467230000|2022-06-29 01:47:10|11648.8|11646.8|11648.3|11646.3|11649.4|11647.4|11648.3|11646.3|6
1656467240000|2022-06-29 01:47:20|11648.4|11646.4|11648.9|11646.9|11649.3|11647.3|11648.1|11646.1|22
1656467250000|2022-06-29 01:47:30|11649.5|11647.5|11648.5|11646.5|11649.5|11647.5|11648.1|11646.1|3
1656467260000|2022-06-29 01:47:40|11648.4|11646.4|11647.8|11645.8|11648.5|11646.5|11647.6|11645.6|7
1656467270000|2022-06-29 01:47:50|11647.6|11645.6|11650.9|11648.9|11651.4|11649.4|11647.6|11645.6|39
1656467280000|2022-06-29 01:48:00|11650.8|11648.8|11649.3|11647.3|11650.9|11648.9|11649.3|11647.3|11
1656467290000|2022-06-29 01:48:10|11649.1|11647.1|11650.1|11648.1|11650.5|11648.5|11648.4|11646.4|12
1656467300000|2022-06-29 01:48:20|11650|11648|11649.6|11647.6|11650.4|11648.4|11649.4|11647.4|1
1656467310000|2022-06-29 01:48:30|11649.8|11647.8|11648.3|11646.3|11649.8|11647.8|11647.9|11645.9|7
1656467320000|2022-06-29 01:48:40|11648.4|11646.4|11648.1|11646.1|11648.6|11646.6|11647.9|11645.9|4
1656467330000|2022-06-29 01:48:50|11648.3|11646.3|11646.8|11644.8|11648.6|11646.6|11646.5|11644.5|31
1656467340000|2022-06-29 01:49:00|11646.6|11644.6|11647.8|11645.8|11647.8|11645.8|11646.6|11644.6|12
1656467350000|2022-06-29 01:49:10|11648|11646|11647.5|11645.5|11648.1|11646.1|11647.1|11645.1|39
1656467360000|2022-06-29 01:49:20|11647.4|11645.4|11647.8|11645.8|11648.3|11646.3|11647.1|11645.1|5
1656467370000|2022-06-29 01:49:30|11647.6|11645.6|11645.8|11643.8|11647.9|11645.9|11645.5|11643.5|23
1656467380000|2022-06-29 01:49:40|11645.6|11643.6|11645.6|11643.6|11645.9|11643.9|11645.3|11643.3|10
1656467390000|2022-06-29 01:49:50|11646|11644|11645.3|11643.3|11646.1|11644.1|11644.6|11642.6|34
1656467400000|2022-06-29 01:50:00|11645.1|11643.1|11645.1|11643.1|11646.1|11644.1|11645|11643|17
1656467410000|2022-06-29 01:50:10|11645|11643|11645.8|11643.8|11646.5|11644.5|11644.8|11642.8|29
1656467420000|2022-06-29 01:50:20|11645.9|11643.9|11646.4|11644.4|11646.8|11644.8|11645.6|11643.6|5
1656467430000|2022-06-29 01:50:30|11646.3|11644.3|11646.9|11644.9|11648.4|11646.4|11646.3|11644.3|16
1656467440000|2022-06-29 01:50:40|11647|11645|11647.8|11645.8|11648.5|11646.5|11646.9|11644.9|10
1656467450000|2022-06-29 01:50:50|11647.5|11645.5|11646.9|11644.9|11647.5|11645.5|11646.9|11644.9|2
1656467460000|2022-06-29 01:51:00|11647|11645|11646.9|11644.9|11647.9|11645.9|11646.9|11644.9|8
1656467470000|2022-06-29 01:51:10|11646|11644|11644.6|11642.6|11646|11644|11644.1|11642.1|19
1656467480000|2022-06-29 01:51:20|11644.5|11642.5|11643.3|11641.3|11644.6|11642.6|11643.1|11641.1|54
1656467490000|2022-06-29 01:51:30|11643.4|11641.4|11644.1|11642.1|11644.8|11642.8|11643.3|11641.3|2
1656467500000|2022-06-29 01:51:40|11644.3|11642.3|11647.5|11645.5|11647.5|11645.5|11644.3|11642.3|11
1656467510000|2022-06-29 01:51:50|11647.3|11645.3|11648.6|11646.6|11649.5|11647.5|11647.3|11645.3|13
1656467520000|2022-06-29 01:52:00|11648.8|11646.8|11649.8|11647.8|11650|11648|11648.6|11646.6|8
1656467530000|2022-06-29 01:52:10|11650.4|11648.4|11649.5|11647.5|11650.6|11648.6|11649|11647|9
1656467540000|2022-06-29 01:52:20|11649.6|11647.6|11650.3|11648.3|11652|11650|11649.6|11647.6|15
1656467550000|2022-06-29 01:52:30|11650.5|11648.5|11650.5|11648.5|11651.5|11649.5|11650.5|11648.5|15
1656467560000|2022-06-29 01:52:40|11650.6|11648.6|11651.5|11649.5|11652.3|11650.3|11650.5|11648.5|13
1656467570000|2022-06-29 01:52:50|11651.4|11649.4|11650.8|11648.8|11652.5|11650.5|11650.8|11648.8|15
1656467580000|2022-06-29 01:53:00|11650.6|11648.6|11650|11648|11651|11649|11649.1|11647.1|20
1656467590000|2022-06-29 01:53:10|11650.1|11648.1|11651.1|11649.1|11651.4|11649.4|11650|11648|5
1656467600000|2022-06-29 01:53:20|11651|11649|11652.3|11650.3|11652.5|11650.5|11651|11649|10
1656467610000|2022-06-29 01:53:30|11652.4|11650.4|11651.1|11649.1|11652.4|11650.4|11651.1|11649.1|1
1656467620000|2022-06-29 01:53:40|11650.5|11648.5|11650.4|11648.4|11651.5|11649.5|11650.4|11648.4|3
1656467630000|2022-06-29 01:53:50|11650.5|11648.5|11650.4|11648.4|11651.6|11649.6|11650.3|11648.3|45
1656467640000|2022-06-29 01:54:00|11650.3|11648.3|11649|11647|11650.3|11648.3|11647.6|11645.6|24
1656467650000|2022-06-29 01:54:10|11648.9|11646.9|11650.4|11648.4|11650.6|11648.6|11648.8|11646.8|3
1656467660000|2022-06-29 01:54:20|11650.5|11648.5|11650.5|11648.5|11650.6|11648.6|11649.3|11647.3|8
1656467670000|2022-06-29 01:54:30|11650.8|11648.8|11650.8|11648.8|11650.9|11648.9|11650.5|11648.5|1
1656467680000|2022-06-29 01:54:40|11650.9|11648.9|11652|11650|11652.8|11650.8|11650.9|11648.9|11
1656467690000|2022-06-29 01:54:50|11652.1|11650.1|11650|11648|11652.3|11650.3|11650|11648|4
1656467700000|2022-06-29 01:55:00|11649.8|11647.8|11650.8|11648.8|11651|11649|11648.9|11646.9|9
1656467710000|2022-06-29 01:55:10|11651|11649|11650.5|11648.5|11651.1|11649.1|11650|11648|13
1656467720000|2022-06-29 01:55:20|11650.6|11648.6|11648.4|11646.4|11650.6|11648.6|11648.4|11646.4|5
1656467730000|2022-06-29 01:55:30|11648.5|11646.5|11648|11646|11648.5|11646.5|11647.1|11645.1|14
1656467740000|2022-06-29 01:55:40|11648.1|11646.1|11650.5|11648.5|11650.5|11648.5|11648|11646|5
1656467750000|2022-06-29 01:55:50|11650.9|11648.9|11653.4|11651.4|11653.4|11651.4|11650.8|11648.8|22
1656467760000|2022-06-29 01:56:00|11653.5|11651.5|11653|11651|11654.9|11652.9|11652|11650|37
1656467770000|2022-06-29 01:56:10|11652.5|11650.5|11652.8|11650.8|11653.4|11651.4|11651.6|11649.6|16
1656467780000|2022-06-29 01:56:20|11653.1|11651.1|11652|11650|11653.1|11651.1|11651.9|11649.9|2
1656467790000|2022-06-29 01:56:30|11652.9|11650.9|11650.9|11648.9|11653.3|11651.3|11650.9|11648.9|12
1656467800000|2022-06-29 01:56:40|11650.8|11648.8|11651.9|11649.9|11652.6|11650.6|11650.8|11648.8|2
1656467810000|2022-06-29 01:56:50|11652|11650|11652.4|11650.4|11652.8|11650.8|11652|11650|5
1656467820000|2022-06-29 01:57:00|11651.9|11649.9|11652.4|11650.4|11652.9|11650.9|11651.9|11649.9|0
1656467830000|2022-06-29 01:57:10|11652.3|11650.3|11651.3|11649.3|11653.1|11651.1|11651|11649|32
1656467840000|2022-06-29 01:57:20|11651.4|11649.4|11651.8|11649.8|11651.8|11649.8|11651.4|11649.4|1
1656467850000|2022-06-29 01:57:30|11651.9|11649.9|11653.1|11651.1|11653.3|11651.3|11651.8|11649.8|36
1656467860000|2022-06-29 01:57:40|11652.8|11650.8|11651|11649|11652.9|11650.9|11650.9|11648.9|4
1656467870000|2022-06-29 01:57:50|11650.9|11648.9|11648.8|11646.8|11651|11649|11648.6|11646.6|15
1656467880000|2022-06-29 01:58:00|11648.9|11646.9|11649.6|11647.6|11650.4|11648.4|11648.8|11646.8|9
1656467890000|2022-06-29 01:58:10|11649.8|11647.8|11648.9|11646.9|11650.1|11648.1|11648.6|11646.6|4
1656467900000|2022-06-29 01:58:20|11649|11647|11650.9|11648.9|11650.9|11648.9|11649|11647|1
1656467910000|2022-06-29 01:58:30|11651.5|11649.5|11651.1|11649.1|11651.6|11649.6|11651.1|11649.1|1
1656467920000|2022-06-29 01:58:40|11651.3|11649.3|11650.6|11648.6|11651.3|11649.3|11650.1|11648.1|2
1656467930000|2022-06-29 01:58:50|11650.5|11648.5|11649.8|11647.8|11650.8|11648.8|11649.6|11647.6|3
1656467940000|2022-06-29 01:59:00|11649.9|11647.9|11651.6|11649.6|11651.9|11649.9|11649.9|11647.9|7
1656467950000|2022-06-29 01:59:10|11651.3|11649.3|11650.8|11648.8|11651.8|11649.8|11650.8|11648.8|3
1656467960000|2022-06-29 01:59:20|11650.6|11648.6|11649.9|11647.9|11650.8|11648.8|11649.9|11647.9|2
1656467970000|2022-06-29 01:59:30|11650|11648|11651|11649|11651|11649|11649.9|11647.9|1
1656467980000|2022-06-29 01:59:40|11651.1|11649.1|11652.3|11650.3|11652.3|11650.3|11651.1|11649.1|4
1656467990000|2022-06-29 01:59:50|11652.1|11650.1|11649.8|11647.8|11652.1|11650.1|11649.6|11647.6|4
1656468000000|2022-06-29 02:00:00|11649.9|11647.9|11652.1|11650.1|11652.1|11650.1|11649.9|11647.9|7
1656468010000|2022-06-29 02:00:10|11652.4|11650.4|11650.6|11648.6|11652.4|11650.4|11649.9|11647.9|3
1656468020000|2022-06-29 02:00:20|11650.5|11648.5|11650|11648|11650.5|11648.5|11650|11648|1
1656468030000|2022-06-29 02:00:30|11650.1|11648.1|11651.1|11649.1|11651.9|11649.9|11650.1|11648.1|8
1656468040000|2022-06-29 02:00:40|11651|11649|11652.1|11650.1|11652.5|11650.5|11651|11649|6
1656468050000|2022-06-29 02:00:50|11652.3|11650.3|11651|11649|11652.6|11650.6|11651|11649|4
1656468060000|2022-06-29 02:01:00|11650.9|11648.9|11648.9|11646.9|11652|11650|11648.8|11646.8|18
1656468070000|2022-06-29 02:01:10|11649.9|11647.9|11650.8|11648.8|11650.8|11648.8|11649.9|11647.9|5
1656468080000|2022-06-29 02:01:20|11651|11649|11651.4|11649.4|11651.9|11649.9|11651|11649|9
1656468090000|2022-06-29 02:01:30|11651.5|11649.5|11653|11651|11653|11651|11651.1|11649.1|3
1656468100000|2022-06-29 02:01:40|11652.9|11650.9|11651.3|11649.3|11652.9|11650.9|11651.1|11649.1|4
1656468110000|2022-06-29 02:01:50|11651.4|11649.4|11651.9|11649.9|11652|11650|11651.1|11649.1|2
1656468120000|2022-06-29 02:02:00|11652|11650|11654.9|11652.9|11654.9|11652.9|11652|11650|16
1656468130000|2022-06-29 02:02:10|11654.8|11652.8|11656.6|11654.6|11658.5|11656.5|11654.4|11652.4|36
1656468140000|2022-06-29 02:02:20|11656|11654|11656.8|11654.8|11656.9|11654.9|11654.6|11652.6|17
1656468150000|2022-06-29 02:02:30|11656.5|11654.5|11655.8|11653.8|11656.5|11654.5|11655.3|11653.3|5
1656468160000|2022-06-29 02:02:40|11655.9|11653.9|11653.6|11651.6|11655.9|11653.9|11653.6|11651.6|18
1656468170000|2022-06-29 02:02:50|11653.1|11651.1|11651|11649|11653.4|11651.4|11651|11649|23
1656468180000|2022-06-29 02:03:00|11651.1|11649.1|11647.9|11645.9|11651.3|11649.3|11647.4|11645.4|32
1656468190000|2022-06-29 02:03:10|11647.8|11645.8|11646.3|11644.3|11648|11646|11645.8|11643.8|44
1656468200000|2022-06-29 02:03:20|11646.4|11644.4|11647.8|11645.8|11647.8|11645.8|11646.3|11644.3|18
1656468210000|2022-06-29 02:03:30|11647.5|11645.5|11647.3|11645.3|11647.8|11645.8|11646.6|11644.6|4
1656468220000|2022-06-29 02:03:40|11647.1|11645.1|11646.5|11644.5|11647.6|11645.6|11645.8|11643.8|20
1656468230000|2022-06-29 02:03:50|11646.4|11644.4|11647.1|11645.1|11647.1|11645.1|11645.9|11643.9|16
1656468240000|2022-06-29 02:04:00|11647.3|11645.3|11644.4|11642.4|11647.3|11645.3|11644.1|11642.1|38
1656468250000|2022-06-29 02:04:10|11644.3|11642.3|11642|11640|11644.3|11642.3|11641.1|11639.1|73
1656468260000|2022-06-29 02:04:20|11642.4|11640.4|11643.6|11641.6|11644.8|11642.8|11642.3|11640.3|16
1656468270000|2022-06-29 02:04:30|11643.5|11641.5|11646|11644|11646.1|11644.1|11643|11641|13
1656468280000|2022-06-29 02:04:40|11645.5|11643.5|11647|11645|11647.6|11645.6|11645.4|11643.4|17
1656468290000|2022-06-29 02:04:50|11646.9|11644.9|11645.3|11643.3|11647|11645|11644.6|11642.6|11
1656468300000|2022-06-29 02:05:00|11645.4|11643.4|11645.1|11643.1|11646.8|11644.8|11644.9|11642.9|13
1656468310000|2022-06-29 02:05:10|11645|11643|11642.8|11640.8|11645|11643|11642.8|11640.8|8
1656468320000|2022-06-29 02:05:20|11642.9|11640.9|11644.1|11642.1|11644.1|11642.1|11642.1|11640.1|10
1656468330000|2022-06-29 02:05:30|11644|11642|11641.8|11639.8|11644|11642|11641.8|11639.8|6
1656468340000|2022-06-29 02:05:40|11642|11640|11642.1|11640.1|11642.3|11640.3|11641.8|11639.8|2
1656468350000|2022-06-29 02:05:50|11642|11640|11641.5|11639.5|11642|11640|11641.1|11639.1|40
1656468360000|2022-06-29 02:06:00|11641.4|11639.4|11638.9|11636.9|11641.4|11639.4|11638.9|11636.9|66
1656468370000|2022-06-29 02:06:10|11638.6|11636.6|11641.3|11639.3|11641.8|11639.8|11638.5|11636.5|27
1656468380000|2022-06-29 02:06:20|11641.1|11639.1|11640.6|11638.6|11641.6|11639.6|11639.4|11637.4|15
1656468390000|2022-06-29 02:06:30|11640.3|11638.3|11640.8|11638.8|11641.4|11639.4|11640.1|11638.1|27
1656468400000|2022-06-29 02:06:40|11641.5|11639.5|11645.8|11643.8|11646.1|11644.1|11641.5|11639.5|24
1656468410000|2022-06-29 02:06:50|11645.5|11643.5|11645|11643|11645.5|11643.5|11644|11642|6
1656468420000|2022-06-29 02:07:00|11645.1|11643.1|11645.3|11643.3|11646.5|11644.5|11645.1|11643.1|8
1656468430000|2022-06-29 02:07:10|11645.4|11643.4|11644.6|11642.6|11645.4|11643.4|11644.3|11642.3|7
1656468440000|2022-06-29 02:07:20|11644.5|11642.5|11645.1|11643.1|11645.1|11643.1|11644.4|11642.4|2
1656468450000|2022-06-29 02:07:30|11645|11643|11645.5|11643.5|11645.5|11643.5|11644.6|11642.6|8
1656468460000|2022-06-29 02:07:40|11645.4|11643.4|11643.6|11641.6|11645.4|11643.4|11643.5|11641.5|6
1656468470000|2022-06-29 02:07:50|11643.8|11641.8|11644.1|11642.1|11644.4|11642.4|11642.9|11640.9|5
1656468480000|2022-06-29 02:08:00|11644.3|11642.3|11645.6|11643.6|11646.5|11644.5|11644|11642|11
1656468490000|2022-06-29 02:08:10|11645.8|11643.8|11646.6|11644.6|11646.6|11644.6|11645.5|11643.5|14
1656468500000|2022-06-29 02:08:20|11646.9|11644.9|11646.8|11644.8|11646.9|11644.9|11645.9|11643.9|9
1656468510000|2022-06-29 02:08:30|11646.4|11644.4|11647.5|11645.5|11647.8|11645.8|11646.3|11644.3|12
1656468520000|2022-06-29 02:08:40|11647.8|11645.8|11647.8|11645.8|11648|11646|11647|11645|10
1656468530000|2022-06-29 02:08:50|11647.6|11645.6|11646.8|11644.8|11648.9|11646.9|11646.8|11644.8|10
1656468540000|2022-06-29 02:09:00|11647|11645|11645|11643|11647|11645|11644.3|11642.3|9
1656468550000|2022-06-29 02:09:10|11644.9|11642.9|11644|11642|11645|11643|11642.3|11640.3|13
1656468560000|2022-06-29 02:09:20|11644.1|11642.1|11643.3|11641.3|11644.6|11642.6|11643.1|11641.1|2
1656468570000|2022-06-29 02:09:30|11643.1|11641.1|11643|11641|11644.6|11642.6|11642.9|11640.9|3
1656468580000|2022-06-29 02:09:40|11642.9|11640.9|11645|11643|11645|11643|11642.9|11640.9|6
1656468590000|2022-06-29 02:09:50|11645.1|11643.1|11643.1|11641.1|11645.1|11643.1|11642.6|11640.6|8
1656468600000|2022-06-29 02:10:00|11643.4|11641.4|11644.9|11642.9|11645.3|11643.3|11642.6|11640.6|10
1656468610000|2022-06-29 02:10:10|11644.8|11642.8|11646.3|11644.3|11646.8|11644.8|11644.1|11642.1|11
1656468620000|2022-06-29 02:10:20|11646.5|11644.5|11644.5|11642.5|11646.6|11644.6|11644.5|11642.5|9
1656468630000|2022-06-29 02:10:30|11644.4|11642.4|11644.8|11642.8|11645.3|11643.3|11642.8|11640.8|11
1656468640000|2022-06-29 02:10:40|11644.6|11642.6|11645.9|11643.9|11646.3|11644.3|11644.4|11642.4|7
1656468650000|2022-06-29 02:10:50|11646|11644|11645|11643|11646.3|11644.3|11645|11643|1
1656468660000|2022-06-29 02:11:00|11645.1|11643.1|11644.8|11642.8|11645.4|11643.4|11644.4|11642.4|5
1656468670000|2022-06-29 02:11:10|11644.6|11642.6|11643.5|11641.5|11644.8|11642.8|11643.1|11641.1|6
1656468680000|2022-06-29 02:11:20|11643.4|11641.4|11646|11644|11646.1|11644.1|11643.3|11641.3|4
1656468690000|2022-06-29 02:11:30|11645.9|11643.9|11645.1|11643.1|11646.1|11644.1|11645.1|11643.1|1
1656468700000|2022-06-29 02:11:40|11644.6|11642.6|11644.5|11642.5|11644.8|11642.8|11643.8|11641.8|6
1656468710000|2022-06-29 02:11:50|11644.6|11642.6|11645.4|11643.4|11646.3|11644.3|11644.5|11642.5|8
1656468720000|2022-06-29 02:12:00|11645.5|11643.5|11646.3|11644.3|11646.5|11644.5|11645.1|11643.1|11
1656468730000|2022-06-29 02:12:10|11647.3|11645.3|11648|11646|11648|11646|11646.6|11644.6|32
1656468740000|2022-06-29 02:12:20|11647.9|11645.9|11648.3|11646.3|11648.6|11646.6|11647.6|11645.6|12
1656468750000|2022-06-29 02:12:30|11647.9|11645.9|11647.1|11645.1|11648.4|11646.4|11647.1|11645.1|10
1656468760000|2022-06-29 02:12:40|11647.3|11645.3|11647.8|11645.8|11648.4|11646.4|11646.9|11644.9|5
1656468770000|2022-06-29 02:12:50|11647.9|11645.9|11649.5|11647.5|11649.6|11647.6|11647.9|11645.9|17
1656468780000|2022-06-29 02:13:00|11649.4|11647.4|11651.5|11649.5|11651.8|11649.8|11649.1|11647.1|33
1656468790000|2022-06-29 02:13:10|11651.4|11649.4|11650.5|11648.5|11651.5|11649.5|11650.3|11648.3|7
1656468800000|2022-06-29 02:13:20|11650.6|11648.6|11649.9|11647.9|11651|11649|11649.9|11647.9|4
1656468810000|2022-06-29 02:13:30|11650|11648|11650.4|11648.4|11650.8|11648.8|11650|11648|4
1656468820000|2022-06-29 02:13:40|11650.3|11648.3|11650.4|11648.4|11650.5|11648.5|11649.1|11647.1|8
1656468830000|2022-06-29 02:13:50|11650.3|11648.3|11649.8|11647.8|11650.3|11648.3|11648.1|11646.1|6
1656468840000|2022-06-29 02:14:00|11649.9|11647.9|11649.9|11647.9|11650.8|11648.8|11649.6|11647.6|6
1656468850000|2022-06-29 02:14:10|11649.8|11647.8|11648.8|11646.8|11649.9|11647.9|11648.8|11646.8|2
1656468860000|2022-06-29 02:14:20|11648.9|11646.9|11649.9|11647.9|11650.9|11648.9|11648.6|11646.6|11
1656468870000|2022-06-29 02:14:30|11650.6|11648.6|11651.8|11649.8|11651.8|11649.8|11650.4|11648.4|5
1656468880000|2022-06-29 02:14:40|11651.9|11649.9|11653.8|11651.8|11654.1|11652.1|11651.9|11649.9|28
1656468890000|2022-06-29 02:14:50|11653.4|11651.4|11653.3|11651.3|11654.4|11652.4|11653.1|11651.1|17
1656468900000|2022-06-29 02:15:00|11653.1|11651.1|11653.9|11651.9|11654|11652|11652.8|11650.8|18
1656468910000|2022-06-29 02:15:10|11654|11652|11656|11654|11656.1|11654.1|11653.9|11651.9|15
1656468920000|2022-06-29 02:15:20|11656.1|11654.1|11658.5|11656.5|11658.8|11656.8|11656.1|11654.1|28
1656468930000|2022-06-29 02:15:30|11658.6|11656.6|11657.4|11655.4|11660.4|11658.4|11657.3|11655.3|65
1656468940000|2022-06-29 02:15:40|11657.3|11655.3|11654.1|11652.1|11657.3|11655.3|11653.4|11651.4|9
1656468950000|2022-06-29 02:15:50|11654.3|11652.3|11656.1|11654.1|11657.6|11655.6|11654.1|11652.1|17
1656468960000|2022-06-29 02:16:00|11656|11654|11656.1|11654.1|11657|11655|11655.8|11653.8|8
1656468970000|2022-06-29 02:16:10|11656|11654|11658|11656|11658.1|11656.1|11656|11654|4
1656468980000|2022-06-29 02:16:20|11658.1|11656.1|11656|11654|11658.1|11656.1|11656|11654|8
1656468990000|2022-06-29 02:16:30|11655.9|11653.9|11654.6|11652.6|11656.1|11654.1|11654.4|11652.4|7
1656469000000|2022-06-29 02:16:40|11654.8|11652.8|11656.5|11654.5|11656.8|11654.8|11654.8|11652.8|5
1656469010000|2022-06-29 02:16:50|11656.6|11654.6|11655.4|11653.4|11656.8|11654.8|11655|11653|14
1656469020000|2022-06-29 02:17:00|11655.3|11653.3|11653.9|11651.9|11655.3|11653.3|11653.9|11651.9|8
1656469040000|2022-06-29 02:17:20|11652.5|11650.5|11650.8|11648.8|11652.5|11650.5|11649.6|11647.6|24
1656469050000|2022-06-29 02:17:30|11651|11649|11650|11648|11652.1|11650.1|11649.6|11647.6|14
1656469060000|2022-06-29 02:17:40|11649.9|11647.9|11649.6|11647.6|11649.9|11647.9|11647.8|11645.8|14
1656469070000|2022-06-29 02:17:50|11649.5|11647.5|11649.9|11647.9|11650.1|11648.1|11649.4|11647.4|5
1656469080000|2022-06-29 02:18:00|11649.4|11647.4|11648.6|11646.6|11649.4|11647.4|11647.8|11645.8|20
1656469090000|2022-06-29 02:18:10|11649.1|11647.1|11649.8|11647.8|11650.4|11648.4|11649.1|11647.1|14
1656469100000|2022-06-29 02:18:20|11650|11648|11649.5|11647.5|11650|11648|11648.9|11646.9|8
1656469110000|2022-06-29 02:18:30|11649.6|11647.6|11650|11648|11650.1|11648.1|11649.6|11647.6|0
1656469120000|2022-06-29 02:18:40|11649.9|11647.9|11648.8|11646.8|11649.9|11647.9|11648.6|11646.6|3
1656469130000|2022-06-29 02:18:50|11648.6|11646.6|11648.8|11646.8|11649.8|11647.8|11648|11646|11
1656469140000|2022-06-29 02:19:00|11648.9|11646.9|11647.5|11645.5|11648.9|11646.9|11647.5|11645.5|16
1656469150000|2022-06-29 02:19:10|11647.4|11645.4|11649.5|11647.5|11649.6|11647.6|11647.4|11645.4|14
1656469160000|2022-06-29 02:19:20|11649|11647|11648.5|11646.5|11649.4|11647.4|11648.3|11646.3|5
1656469170000|2022-06-29 02:19:30|11648.6|11646.6|11648.6|11646.6|11649|11647|11648.4|11646.4|1
1656469180000|2022-06-29 02:19:40|11648.5|11646.5|11647.4|11645.4|11648.5|11646.5|11647.4|11645.4|6
1656469190000|2022-06-29 02:19:50|11647.5|11645.5|11647|11645|11647.6|11645.6|11646.9|11644.9|7
1656469200000|2022-06-29 02:20:00|11646.9|11644.9|11647.8|11645.8|11647.8|11645.8|11646|11644|13
1656469210000|2022-06-29 02:20:10|11647.9|11645.9|11645.5|11643.5|11648.6|11646.6|11645.5|11643.5|7
1656469220000|2022-06-29 02:20:20|11645.6|11643.6|11645.6|11643.6|11645.9|11643.9|11645.4|11643.4|19
1656469230000|2022-06-29 02:20:30|11645.8|11643.8|11646.5|11644.5|11647.6|11645.6|11645.8|11643.8|13
1656469240000|2022-06-29 02:20:40|11646.6|11644.6|11646.6|11644.6|11646.6|11644.6|11646.5|11644.5|0
1656469250000|2022-06-29 02:20:50|11647.1|11645.1|11647.1|11645.1|11647.3|11645.3|11646.5|11644.5|12
1656469260000|2022-06-29 02:21:00|11647|11645|11647.6|11645.6|11648.5|11646.5|11647|11645|3
1656469270000|2022-06-29 02:21:10|11648|11646|11647.8|11645.8|11648|11646|11647.3|11645.3|1
1656469280000|2022-06-29 02:21:20|11647.6|11645.6|11647.6|11645.6|11647.8|11645.8|11647.6|11645.6|0
1656469290000|2022-06-29 02:21:30|11647.8|11645.8|11649.4|11647.4|11650.1|11648.1|11647.8|11645.8|15
1656469300000|2022-06-29 02:21:40|11649.6|11647.6|11649.1|11647.1|11649.8|11647.8|11649.1|11647.1|2
1656469310000|2022-06-29 02:21:50|11649.3|11647.3|11650.4|11648.4|11650.4|11648.4|11649.3|11647.3|7
1656469320000|2022-06-29 02:22:00|11650.6|11648.6|11650|11648|11650.6|11648.6|11649.3|11647.3|8
1656469330000|2022-06-29 02:22:10|11650.1|11648.1|11652.5|11650.5|11652.5|11650.5|11650.1|11648.1|7
1656469340000|2022-06-29 02:22:20|11652.4|11650.4|11653|11651|11653|11651|11652.3|11650.3|3
1656469350000|2022-06-29 02:22:30|11653.3|11651.3|11653.5|11651.5|11654.1|11652.1|11653.1|11651.1|12
1656469360000|2022-06-29 02:22:40|11653.8|11651.8|11656|11654|11656.5|11654.5|11653.8|11651.8|22
1656469370000|2022-06-29 02:22:50|11655.5|11653.5|11656|11654|11656.8|11654.8|11655|11653|11
1656469380000|2022-06-29 02:23:00|11655.9|11653.9|11655.5|11653.5|11656|11654|11654.6|11652.6|11
1656469390000|2022-06-29 02:23:10|11655.4|11653.4|11655.5|11653.5|11655.5|11653.5|11655.4|11653.4|0
1656469400000|2022-06-29 02:23:20|11655.6|11653.6|11656.4|11654.4|11657.1|11655.1|11655.6|11653.6|21
1656469410000|2022-06-29 02:23:30|11656.5|11654.5|11656.6|11654.6|11657.5|11655.5|11656.5|11654.5|6
1656469420000|2022-06-29 02:23:40|11656.8|11654.8|11657.6|11655.6|11657.9|11655.9|11656.5|11654.5|7
1656469430000|2022-06-29 02:23:50|11657.8|11655.8|11658.4|11656.4|11658.9|11656.9|11657.5|11655.5|6
1656469440000|2022-06-29 02:24:00|11658.3|11656.3|11657.8|11655.8|11659.3|11657.3|11657.8|11655.8|36
1656469450000|2022-06-29 02:24:10|11657.6|11655.6|11656.8|11654.8|11657.8|11655.8|11656.3|11654.3|7
1656469460000|2022-06-29 02:24:20|11656.6|11654.6|11657.8|11655.8|11658.5|11656.5|11656.4|11654.4|7
1656469470000|2022-06-29 02:24:30|11657.6|11655.6|11657.3|11655.3|11657.8|11655.8|11657.3|11655.3|4
1656469480000|2022-06-29 02:24:40|11657.4|11655.4|11657.6|11655.6|11657.8|11655.8|11656.3|11654.3|12
1656469490000|2022-06-29 02:24:50|11657.5|11655.5|11657|11655|11657.5|11655.5|11656.9|11654.9|2
1656469500000|2022-06-29 02:25:00|11656.9|11654.9|11657|11655|11657.3|11655.3|11656.4|11654.4|4
1656469510000|2022-06-29 02:25:10|11656.8|11654.8|11656.6|11654.6|11656.8|11654.8|11655.9|11653.9|3
1656469520000|2022-06-29 02:25:20|11656.8|11654.8|11654.9|11652.9|11656.8|11654.8|11654.8|11652.8|6
1656469530000|2022-06-29 02:25:30|11654.4|11652.4|11654.6|11652.6|11654.9|11652.9|11654.4|11652.4|3
1656469540000|2022-06-29 02:25:40|11654.8|11652.8|11655.6|11653.6|11656.4|11654.4|11654.8|11652.8|5
1656469550000|2022-06-29 02:25:50|11655.5|11653.5|11655.6|11653.6|11656.1|11654.1|11655.3|11653.3|4
1656469560000|2022-06-29 02:26:00|11655.5|11653.5|11655.5|11653.5|11655.6|11653.6|11655.4|11653.4|1
1656469570000|2022-06-29 02:26:10|11655.6|11653.6|11655.6|11653.6|11656.4|11654.4|11655.5|11653.5|3
1656469580000|2022-06-29 02:26:20|11655.5|11653.5|11656.9|11654.9|11656.9|11654.9|11655.5|11653.5|3
1656469590000|2022-06-29 02:26:30|11657|11655|11657.1|11655.1|11658|11656|11656.9|11654.9|10
1656469600000|2022-06-29 02:26:40|11657.3|11655.3|11656.5|11654.5|11657.5|11655.5|11656.4|11654.4|4
1656469610000|2022-06-29 02:26:50|11656.6|11654.6|11657.3|11655.3|11657.5|11655.5|11656.6|11654.6|2
1656469620000|2022-06-29 02:27:00|11657.4|11655.4|11657.5|11655.5|11657.5|11655.5|11656.8|11654.8|4
1656469630000|2022-06-29 02:27:10|11657.4|11655.4|11659.8|11657.8|11659.8|11657.8|11657.1|11655.1|21
1656469640000|2022-06-29 02:27:20|11659.6|11657.6|11659.3|11657.3|11659.8|11657.8|11658.9|11656.9|2
1656469650000|2022-06-29 02:27:30|11659|11657|11656.6|11654.6|11659.3|11657.3|11656.6|11654.6|21
1656469660000|2022-06-29 02:27:40|11656.8|11654.8|11657.9|11655.9|11657.9|11655.9|11656.6|11654.6|5
1656469670000|2022-06-29 02:27:50|11658|11656|11658.1|11656.1|11658.5|11656.5|11657.5|11655.5|1
1656469680000|2022-06-29 02:28:00|11658|11656|11656.8|11654.8|11658|11656|11656.6|11654.6|5
1656469690000|2022-06-29 02:28:10|11656.6|11654.6|11657.5|11655.5|11657.5|11655.5|11656.1|11654.1|1
1656469700000|2022-06-29 02:28:20|11657.3|11655.3|11656.4|11654.4|11657.3|11655.3|11656.3|11654.3|1
1656469710000|2022-06-29 02:28:30|11656.3|11654.3|11653.4|11651.4|11656.3|11654.3|11653.4|11651.4|14
1656469720000|2022-06-29 02:28:40|11653.5|11651.5|11654.5|11652.5|11654.5|11652.5|11653.5|11651.5|5
1656469730000|2022-06-29 02:28:50|11654.6|11652.6|11655.3|11653.3|11656.5|11654.5|11654.6|11652.6|13
1656469740000|2022-06-29 02:29:00|11655.4|11653.4|11656.3|11654.3|11656.3|11654.3|11655.3|11653.3|1
1656469750000|2022-06-29 02:29:10|11656.4|11654.4|11655.3|11653.3|11656.8|11654.8|11655.3|11653.3|1
1656469760000|2022-06-29 02:29:20|11655.1|11653.1|11654.5|11652.5|11655.1|11653.1|11654.3|11652.3|3
1656469770000|2022-06-29 02:29:30|11654.4|11652.4|11653.3|11651.3|11654.4|11652.4|11653.1|11651.1|7
1656469780000|2022-06-29 02:29:40|11653.5|11651.5|11655.5|11653.5|11655.9|11653.9|11653.3|11651.3|5
1656469790000|2022-06-29 02:29:50|11655.8|11653.8|11655.1|11653.1|11655.8|11653.8|11655|11653|0
1656469800000|2022-06-29 02:30:00|11655|11653|11655.9|11653.9|11657|11655|11654.3|11652.3|7
1656469810000|2022-06-29 02:30:10|11656|11654|11655.6|11653.6|11656.3|11654.3|11655.4|11653.4|2
1656469820000|2022-06-29 02:30:20|11655.8|11653.8|11655.4|11653.4|11655.9|11653.9|11654.6|11652.6|4
1656469830000|2022-06-29 02:30:30|11655.6|11653.6|11655|11653|11655.6|11653.6|11655|11653|8
1656469840000|2022-06-29 02:30:40|11655.1|11653.1|11657.5|11655.5|11657.6|11655.6|11655|11653|2
1656469850000|2022-06-29 02:30:50|11656.9|11654.9|11657.5|11655.5|11658|11656|11656.6|11654.6|15
1656469860000|2022-06-29 02:31:00|11657.6|11655.6|11658.1|11656.1|11658.8|11656.8|11657.6|11655.6|5
1656469870000|2022-06-29 02:31:10|11658|11656|11656.8|11654.8|11658.3|11656.3|11656.4|11654.4|5
1656469880000|2022-06-29 02:31:20|11657|11655|11657|11655|11657.4|11655.4|11656.4|11654.4|5
1656469890000|2022-06-29 02:31:30|11657.1|11655.1|11656.8|11654.8|11657.1|11655.1|11656.6|11654.6|2
1656469900000|2022-06-29 02:31:40|11656.6|11654.6|11655.8|11653.8|11656.9|11654.9|11655.8|11653.8|2
1656469910000|2022-06-29 02:31:50|11656|11654|11656.9|11654.9|11656.9|11654.9|11656|11654|4
1656469920000|2022-06-29 02:32:00|11656.8|11654.8|11657.8|11655.8|11658.5|11656.5|11656.5|11654.5|18
1656469930000|2022-06-29 02:32:10|11658.1|11656.1|11656.9|11654.9|11658.1|11656.1|11656.6|11654.6|11
1656469940000|2022-06-29 02:32:20|11656.8|11654.8|11656.4|11654.4|11657.3|11655.3|11656.1|11654.1|0
1656469950000|2022-06-29 02:32:30|11656.3|11654.3|11656|11654|11656.3|11654.3|11655|11653|5
1656469960000|2022-06-29 02:32:40|11655.6|11653.6|11655.5|11653.5|11656.3|11654.3|11655.3|11653.3|3
1656469970000|2022-06-29 02:32:50|11655.6|11653.6|11655.6|11653.6|11656.4|11654.4|11655.6|11653.6|2
1656469980000|2022-06-29 02:33:00|11655.5|11653.5|11656|11654|11656.5|11654.5|11655.3|11653.3|4
1656469990000|2022-06-29 02:33:10|11656.1|11654.1|11657.5|11655.5|11657.5|11655.5|11655.9|11653.9|4
1656470000000|2022-06-29 02:33:20|11658|11656|11655.9|11653.9|11658.3|11656.3|11655.9|11653.9|6
1656470010000|2022-06-29 02:33:30|11656|11654|11656.3|11654.3|11657.5|11655.5|11656|11654|17
1656470020000|2022-06-29 02:33:40|11656.4|11654.4|11656.9|11654.9|11657.1|11655.1|11656.3|11654.3|4
1656470030000|2022-06-29 02:33:50|11656.8|11654.8|11656.5|11654.5|11657.1|11655.1|11656.3|11654.3|2
1656470040000|2022-06-29 02:34:00|11656.4|11654.4|11656.6|11654.6|11658.5|11656.5|11656.1|11654.1|27
1656470050000|2022-06-29 02:34:10|11656.8|11654.8|11657.3|11655.3|11657.5|11655.5|11656.8|11654.8|3
1656470060000|2022-06-29 02:34:20|11657.4|11655.4|11658.9|11656.9|11658.9|11656.9|11656.9|11654.9|6
1656470070000|2022-06-29 02:34:30|11658.8|11656.8|11660.6|11658.6|11660.8|11658.8|11658.6|11656.6|11
1656470080000|2022-06-29 02:34:40|11660.9|11658.9|11659.1|11657.1|11661|11659|11658.8|11656.8|17
1656470090000|2022-06-29 02:34:50|11659.3|11657.3|11658.5|11656.5|11660.4|11658.4|11658.5|11656.5|3
1656470100000|2022-06-29 02:35:00|11658.4|11656.4|11659.6|11657.6|11659.8|11657.8|11658|11656|20
1656470110000|2022-06-29 02:35:10|11659.8|11657.8|11660.5|11658.5|11661|11659|11659.4|11657.4|14
1656470120000|2022-06-29 02:35:20|11660.4|11658.4|11662.5|11660.5|11662.9|11660.9|11660.4|11658.4|42
1656470130000|2022-06-29 02:35:30|11662.8|11660.8|11662.3|11660.3|11663.1|11661.1|11661.3|11659.3|16
1656470140000|2022-06-29 02:35:40|11661.9|11659.9|11662.1|11660.1|11662.5|11660.5|11661.5|11659.5|7
1656470150000|2022-06-29 02:35:50|11662.3|11660.3|11663.5|11661.5|11663.8|11661.8|11662.3|11660.3|36
1656470160000|2022-06-29 02:36:00|11663.6|11661.6|11664.3|11662.3|11664.4|11662.4|11663|11661|27
1656470170000|2022-06-29 02:36:10|11664.4|11662.4|11663|11661|11664.5|11662.5|11662.6|11660.6|18
1656470180000|2022-06-29 02:36:20|11662.9|11660.9|11663.5|11661.5|11664.3|11662.3|11662.9|11660.9|17
1656470190000|2022-06-29 02:36:30|11663.1|11661.1|11665.9|11663.9|11665.9|11663.9|11663.1|11661.1|36
1656470200000|2022-06-29 02:36:40|11666|11664|11665.9|11663.9|11666.6|11664.6|11665.8|11663.8|20
1656470210000|2022-06-29 02:36:50|11666.1|11664.1|11665.4|11663.4|11666.1|11664.1|11664.9|11662.9|13
1656470220000|2022-06-29 02:37:00|11665.5|11663.5|11664.5|11662.5|11665.6|11663.6|11664.4|11662.4|28
1656470230000|2022-06-29 02:37:10|11664.6|11662.6|11663.9|11661.9|11664.8|11662.8|11663.5|11661.5|8
1656470240000|2022-06-29 02:37:20|11663.8|11661.8|11661.6|11659.6|11663.8|11661.8|11661.6|11659.6|15
1656470250000|2022-06-29 02:37:30|11661.8|11659.8|11662.1|11660.1|11663.8|11661.8|11661.6|11659.6|34
1656470260000|2022-06-29 02:37:40|11661.4|11659.4|11661.4|11659.4|11661.9|11659.9|11661.1|11659.1|6
1656470270000|2022-06-29 02:37:50|11661.3|11659.3|11662.3|11660.3|11663.1|11661.1|11661.3|11659.3|24
1656470280000|2022-06-29 02:38:00|11662|11660|11662.6|11660.6|11662.6|11660.6|11661.3|11659.3|38
1656470290000|2022-06-29 02:38:10|11662.5|11660.5|11662.3|11660.3|11662.9|11660.9|11662|11660|19
1656470300000|2022-06-29 02:38:20|11662.1|11660.1|11662|11660|11662.6|11660.6|11661.9|11659.9|4
1656470310000|2022-06-29 02:38:30|11662.1|11660.1|11662.5|11660.5|11662.5|11660.5|11661.6|11659.6|10
1656470320000|2022-06-29 02:38:40|11662.4|11660.4|11661.5|11659.5|11662.8|11660.8|11661.3|11659.3|14
1656470330000|2022-06-29 02:38:50|11661.4|11659.4|11659.8|11657.8|11661.4|11659.4|11659.8|11657.8|5
1656470340000|2022-06-29 02:39:00|11659.9|11657.9|11660.1|11658.1|11660.5|11658.5|11659.9|11657.9|9
1656470350000|2022-06-29 02:39:10|11660.3|11658.3|11661.6|11659.6|11662|11660|11660.1|11658.1|10
1656470360000|2022-06-29 02:39:20|11661.5|11659.5|11660.8|11658.8|11661.5|11659.5|11660.3|11658.3|1
1656470370000|2022-06-29 02:39:30|11660.9|11658.9|11660.8|11658.8|11661.3|11659.3|11660.4|11658.4|7
1656470380000|2022-06-29 02:39:40|11660.9|11658.9|11661.1|11659.1|11661.4|11659.4|11660|11658|9
1656470390000|2022-06-29 02:39:50|11661.3|11659.3|11660.1|11658.1|11661.3|11659.3|11659.9|11657.9|9
1656470400000|2022-06-29 02:40:00|11660.3|11658.3|11659.8|11657.8|11660.3|11658.3|11659.5|11657.5|9
1656470410000|2022-06-29 02:40:10|11659.6|11657.6|11661.4|11659.4|11661.4|11659.4|11659.5|11657.5|10
1656470420000|2022-06-29 02:40:20|11661.5|11659.5|11661.1|11659.1|11661.8|11659.8|11660.8|11658.8|18
1656470430000|2022-06-29 02:40:30|11661|11659|11663.4|11661.4|11663.6|11661.6|11661|11659|8
1656470440000|2022-06-29 02:40:40|11663.1|11661.1|11663.8|11661.8|11664|11662|11662.1|11660.1|7
1656470450000|2022-06-29 02:40:50|11663.9|11661.9|11662.5|11660.5|11664.3|11662.3|11662.1|11660.1|24
1656470460000|2022-06-29 02:41:00|11662.6|11660.6|11665.1|11663.1|11666|11664|11662.5|11660.5|56
1656470470000|2022-06-29 02:41:10|11665.3|11663.3|11664.8|11662.8|11666.4|11664.4|11664.5|11662.5|37
1656470480000|2022-06-29 02:41:20|11664.6|11662.6|11662.9|11660.9|11664.6|11662.6|11662.1|11660.1|14
1656470490000|2022-06-29 02:41:30|11662.5|11660.5|11662.3|11660.3|11664.4|11662.4|11662.3|11660.3|23
1656470500000|2022-06-29 02:41:40|11662.4|11660.4|11658.8|11656.8|11662.6|11660.6|11658.8|11656.8|25
1656470510000|2022-06-29 02:41:50|11658.9|11656.9|11659.5|11657.5|11660.1|11658.1|11658.9|11656.9|5
1656470520000|2022-06-29 02:42:00|11659.6|11657.6|11659.4|11657.4|11660.6|11658.6|11659.4|11657.4|6
1656470530000|2022-06-29 02:42:10|11659.1|11657.1|11658.8|11656.8|11660.5|11658.5|11658.1|11656.1|29
1656470540000|2022-06-29 02:42:20|11658.6|11656.6|11660.6|11658.6|11660.9|11658.9|11658.5|11656.5|9
1656470550000|2022-06-29 02:42:30|11660.5|11658.5|11660.3|11658.3|11661.5|11659.5|11659.9|11657.9|5
1656470560000|2022-06-29 02:42:40|11660.4|11658.4|11660.5|11658.5|11660.8|11658.8|11659.9|11657.9|3
1656470570000|2022-06-29 02:42:50|11660.6|11658.6|11659.8|11657.8|11660.6|11658.6|11659.5|11657.5|5
1656470580000|2022-06-29 02:43:00|11659.6|11657.6|11659.4|11657.4|11660.1|11658.1|11658.9|11656.9|7
1656470590000|2022-06-29 02:43:10|11659.5|11657.5|11656.6|11654.6|11659.5|11657.5|11656.6|11654.6|17
1656470600000|2022-06-29 02:43:20|11656.5|11654.5|11658.5|11656.5|11658.5|11656.5|11656.3|11654.3|24
1656470610000|2022-06-29 02:43:30|11658.6|11656.6|11659|11657|11659.3|11657.3|11658.6|11656.6|15
1656470620000|2022-06-29 02:43:40|11659.4|11657.4|11659|11657|11660.3|11658.3|11658.6|11656.6|6
1656470630000|2022-06-29 02:43:50|11659.1|11657.1|11660.4|11658.4|11660.4|11658.4|11658.6|11656.6|0
1656470640000|2022-06-29 02:44:00|11660.3|11658.3|11663.1|11661.1|11663.3|11661.3|11660|11658|11
1656470650000|2022-06-29 02:44:10|11663|11661|11661.9|11659.9|11663|11661|11661.6|11659.6|5
1656470660000|2022-06-29 02:44:20|11662|11660|11664.1|11662.1|11664.5|11662.5|11662|11660|25
1656470670000|2022-06-29 02:44:30|11664|11662|11664|11662|11665.3|11663.3|11663.9|11661.9|15
1656470680000|2022-06-29 02:44:40|11663.9|11661.9|11665|11663|11665|11663|11663.9|11661.9|4
1656470690000|2022-06-29 02:44:50|11665.1|11663.1|11664|11662|11665.3|11663.3|11664|11662|7
1656470700000|2022-06-29 02:45:00|11664.1|11662.1|11664.3|11662.3|11664.8|11662.8|11663.4|11661.4|15
1656470710000|2022-06-29 02:45:10|11664.4|11662.4|11669|11667|11669.1|11667.1|11664.4|11662.4|152
1656470720000|2022-06-29 02:45:20|11669.3|11667.3|11669.6|11667.6|11670.3|11668.3|11668.6|11666.6|24
1656470730000|2022-06-29 02:45:30|11669.3|11667.3|11670|11668|11670.1|11668.1|11668.4|11666.4|14
1656470740000|2022-06-29 02:45:40|11669.9|11667.9|11669.5|11667.5|11669.9|11667.9|11668.6|11666.6|16
1656470750000|2022-06-29 02:45:50|11669.3|11667.3|11668.8|11666.8|11669.8|11667.8|11668.5|11666.5|9
1656470760000|2022-06-29 02:46:00|11668.9|11666.9|11667.8|11665.8|11668.9|11666.9|11667|11665|29
1656470770000|2022-06-29 02:46:10|11667.6|11665.6|11667.8|11665.8|11667.9|11665.9|11667.1|11665.1|18
1656470780000|2022-06-29 02:46:20|11667.4|11665.4|11667.8|11665.8|11667.9|11665.9|11667.4|11665.4|3
1656470790000|2022-06-29 02:46:30|11668|11666|11669.6|11667.6|11669.6|11667.6|11667.4|11665.4|12
1656470800000|2022-06-29 02:46:40|11670|11668|11670.3|11668.3|11670.5|11668.5|11669|11667|42
1656470810000|2022-06-29 02:46:50|11670.4|11668.4|11671.8|11669.8|11674.5|11672.5|11670.4|11668.4|120
1656470820000|2022-06-29 02:47:00|11672.9|11670.9|11675.6|11673.6|11675.8|11673.8|11671.4|11669.4|147
1656470830000|2022-06-29 02:47:10|11675.5|11673.5|11675.1|11673.1|11676.5|11674.5|11675|11673|39
1656470840000|2022-06-29 02:47:20|11675|11673|11674.3|11672.3|11675.5|11673.5|11673.1|11671.1|28
1656470850000|2022-06-29 02:47:30|11674.1|11672.1|11673.3|11671.3|11674.4|11672.4|11673.3|11671.3|12
1656470860000|2022-06-29 02:47:40|11673|11671|11670.8|11668.8|11673|11671|11670.6|11668.6|20
1656470870000|2022-06-29 02:47:50|11670.9|11668.9|11671.4|11669.4|11671.4|11669.4|11670.8|11668.8|2
1656470880000|2022-06-29 02:48:00|11671.3|11669.3|11671.1|11669.1|11672.3|11670.3|11670.9|11668.9|16
1656470890000|2022-06-29 02:48:10|11671.3|11669.3|11668.8|11666.8|11671.3|11669.3|11667.6|11665.6|17
1656470900000|2022-06-29 02:48:20|11668.9|11666.9|11667.6|11665.6|11668.9|11666.9|11667.5|11665.5|20
1656470910000|2022-06-29 02:48:30|11667.8|11665.8|11669.3|11667.3|11669.5|11667.5|11667.8|11665.8|9
1656470920000|2022-06-29 02:48:40|11669.4|11667.4|11670.5|11668.5|11670.6|11668.6|11669.3|11667.3|5
1656470930000|2022-06-29 02:48:50|11670.1|11668.1|11670.1|11668.1|11670.6|11668.6|11669.8|11667.8|5
1656470940000|2022-06-29 02:49:00|11670|11668|11670.4|11668.4|11671.4|11669.4|11669.6|11667.6|24
1656470950000|2022-06-29 02:49:10|11670.3|11668.3|11670.4|11668.4|11671|11669|11669.8|11667.8|24
1656470960000|2022-06-29 02:49:20|11670.6|11668.6|11670|11668|11670.6|11668.6|11669.8|11667.8|6
1656470970000|2022-06-29 02:49:30|11670.1|11668.1|11669.5|11667.5|11671|11669|11669.1|11667.1|10
1656470980000|2022-06-29 02:49:40|11669.4|11667.4|11668|11666|11669.5|11667.5|11668|11666|15
1656470990000|2022-06-29 02:49:50|11667.9|11665.9|11668.8|11666.8|11669.5|11667.5|11667.5|11665.5|14
1656471000000|2022-06-29 02:50:00|11668.5|11666.5|11668|11666|11668.5|11666.5|11668|11666|4
1656471010000|2022-06-29 02:50:10|11667.9|11665.9|11668|11666|11668.9|11666.9|11667.5|11665.5|13
1656471020000|2022-06-29 02:50:20|11667.8|11665.8|11669|11667|11669.3|11667.3|11667.6|11665.6|15
1656471030000|2022-06-29 02:50:30|11668.9|11666.9|11668.4|11666.4|11669.1|11667.1|11668.3|11666.3|10
1656471040000|2022-06-29 02:50:40|11668.5|11666.5|11668.3|11666.3|11668.6|11666.6|11668.3|11666.3|2
1656471050000|2022-06-29 02:50:50|11668.1|11666.1|11667.4|11665.4|11668.1|11666.1|11667.4|11665.4|7
1656471060000|2022-06-29 02:51:00|11667.5|11665.5|11668.4|11666.4|11668.9|11666.9|11667.5|11665.5|32
1656471070000|2022-06-29 02:51:10|11668.3|11666.3|11669.3|11667.3|11669.5|11667.5|11668|11666|9
1656471080000|2022-06-29 02:51:20|11669.1|11667.1|11669.3|11667.3|11669.5|11667.5|11668.8|11666.8|6
1656471090000|2022-06-29 02:51:30|11669.4|11667.4|11669.3|11667.3|11669.9|11667.9|11668.3|11666.3|48
1656471100000|2022-06-29 02:51:40|11669.1|11667.1|11669|11667|11669.3|11667.3|11668.1|11666.1|31
1656471110000|2022-06-29 02:51:50|11669.1|11667.1|11668.3|11666.3|11669.1|11667.1|11667.9|11665.9|31
1656471120000|2022-06-29 02:52:00|11668.4|11666.4|11667.9|11665.9|11668.8|11666.8|11667.8|11665.8|8
1656471130000|2022-06-29 02:52:10|11667.6|11665.6|11668.3|11666.3|11668.4|11666.4|11667.3|11665.3|18
1656471140000|2022-06-29 02:52:20|11668.4|11666.4|11668.5|11666.5|11668.6|11666.6|11668.4|11666.4|2
1656471150000|2022-06-29 02:52:30|11668.4|11666.4|11669.3|11667.3|11669.9|11667.9|11668.3|11666.3|32
1656471160000|2022-06-29 02:52:40|11669.4|11667.4|11668.3|11666.3|11669.4|11667.4|11668.3|11666.3|9
1656471170000|2022-06-29 02:52:50|11668.1|11666.1|11669|11667|11669|11667|11668.1|11666.1|1
1656471180000|2022-06-29 02:53:00|11668.9|11666.9|11668.8|11666.8|11669|11667|11668|11666|3
1656471190000|2022-06-29 02:53:10|11668.9|11666.9|11668.5|11666.5|11669|11667|11668|11666|2
1656471200000|2022-06-29 02:53:20|11668.4|11666.4|11668.4|11666.4|11668.8|11666.8|11668.4|11666.4|2
1656471210000|2022-06-29 02:53:30|11668.5|11666.5|11669.3|11667.3|11669.3|11667.3|11668.3|11666.3|14
1656471220000|2022-06-29 02:53:40|11669.1|11667.1|11668.5|11666.5|11669.1|11667.1|11668.1|11666.1|21
1656471230000|2022-06-29 02:53:50|11667.6|11665.6|11668.3|11666.3|11668.5|11666.5|11667.6|11665.6|13
1656471240000|2022-06-29 02:54:00|11668.4|11666.4|11668.4|11666.4|11668.5|11666.5|11667.9|11665.9|1
1656471250000|2022-06-29 02:54:10|11668.3|11666.3|11668.3|11666.3|11669|11667|11667.8|11665.8|13
1656471260000|2022-06-29 02:54:20|11668.4|11666.4|11669|11667|11669.1|11667.1|11668.4|11666.4|2
1656471270000|2022-06-29 02:54:30|11669.1|11667.1|11669.4|11667.4|11670|11668|11669|11667|16
1656471280000|2022-06-29 02:54:40|11669.1|11667.1|11669.5|11667.5|11669.5|11667.5|11669.1|11667.1|8
1656471290000|2022-06-29 02:54:50|11669.4|11667.4|11670.1|11668.1|11670.4|11668.4|11669.4|11667.4|11
1656471300000|2022-06-29 02:55:00|11670|11668|11671.1|11669.1|11671.5|11669.5|11670|11668|12
1656471310000|2022-06-29 02:55:10|11671.3|11669.3|11671.4|11669.4|11672|11670|11670.4|11668.4|15
1656471320000|2022-06-29 02:55:20|11671.3|11669.3|11672|11670|11672|11670|11671.1|11669.1|4
1656471330000|2022-06-29 02:55:30|11671.9|11669.9|11672.1|11670.1|11672.1|11670.1|11671.4|11669.4|1
1656471340000|2022-06-29 02:55:40|11672|11670|11672.5|11670.5|11672.8|11670.8|11671.8|11669.8|12
1656471350000|2022-06-29 02:55:50|11672.4|11670.4|11672.6|11670.6|11672.8|11670.8|11672.1|11670.1|7
1656471360000|2022-06-29 02:56:00|11672.5|11670.5|11673.6|11671.6|11673.9|11671.9|11671.3|11669.3|40
1656471370000|2022-06-29 02:56:10|11673.8|11671.8|11673.8|11671.8|11674|11672|11672.4|11670.4|9
1656471380000|2022-06-29 02:56:20|11673.6|11671.6|11673.4|11671.4|11674.1|11672.1|11673|11671|10
1656471390000|2022-06-29 02:56:30|11673.3|11671.3|11670.5|11668.5|11673.3|11671.3|11670.5|11668.5|33
1656471400000|2022-06-29 02:56:40|11670.6|11668.6|11670.9|11668.9|11671.5|11669.5|11670.3|11668.3|14
1656471410000|2022-06-29 02:56:50|11671|11669|11671.8|11669.8|11672|11670|11670.8|11668.8|5
1656471420000|2022-06-29 02:57:00|11671.6|11669.6|11671.4|11669.4|11672.3|11670.3|11671.3|11669.3|6
1656471430000|2022-06-29 02:57:10|11671.3|11669.3|11671.3|11669.3|11671.8|11669.8|11671|11669|5
1656471440000|2022-06-29 02:57:20|11671|11669|11668.5|11666.5|11671|11669|11668.5|11666.5|5
1656471450000|2022-06-29 02:57:30|11668.4|11666.4|11668.3|11666.3|11668.5|11666.5|11666.5|11664.5|53
1656471460000|2022-06-29 02:57:40|11668.1|11666.1|11666.9|11664.9|11668.1|11666.1|11666.6|11664.6|16
1656471470000|2022-06-29 02:57:50|11666.8|11664.8|11667.1|11665.1|11667.6|11665.6|11665.5|11663.5|41
1656471480000|2022-06-29 02:58:00|11667.4|11665.4|11666.8|11664.8|11668.3|11666.3|11666.3|11664.3|17
1656471490000|2022-06-29 02:58:10|11667.1|11665.1|11666|11664|11667.8|11665.8|11665.1|11663.1|22
1656471500000|2022-06-29 02:58:20|11665.9|11663.9|11664.5|11662.5|11666|11664|11661.9|11659.9|71
1656471510000|2022-06-29 02:58:30|11664.6|11662.6|11664.5|11662.5|11665.1|11663.1|11664.3|11662.3|12
1656471520000|2022-06-29 02:58:40|11664.4|11662.4|11666.5|11664.5|11666.5|11664.5|11664.4|11662.4|7
1656471530000|2022-06-29 02:58:50|11666.6|11664.6|11666.3|11664.3|11667|11665|11666|11664|10
1656471540000|2022-06-29 02:59:00|11666.1|11664.1|11667.4|11665.4|11668|11666|11666|11664|20
1656471550000|2022-06-29 02:59:10|11667.5|11665.5|11667.6|11665.6|11667.8|11665.8|11667.3|11665.3|2
1656471560000|2022-06-29 02:59:20|11667.9|11665.9|11667.5|11665.5|11667.9|11665.9|11667.1|11665.1|3
1656471570000|2022-06-29 02:59:30|11667.4|11665.4|11667.3|11665.3|11667.5|11665.5|11667.1|11665.1|2
1656471580000|2022-06-29 02:59:40|11667.4|11665.4|11667.8|11665.8|11667.9|11665.9|11667.3|11665.3|3
1656471590000|2022-06-29 02:59:50|11667.9|11665.9|11666.5|11664.5|11667.9|11665.9|11666.4|11664.4|4
1656471600000|2022-06-29 03:00:00|11666.6|11664.6|11664.8|11662.8|11666.8|11664.8|11664.5|11662.5|13
1656471610000|2022-06-29 03:00:10|11664.5|11662.5|11666.8|11664.8|11667|11665|11664.5|11662.5|16
1656471620000|2022-06-29 03:00:20|11666.9|11664.9|11667.9|11665.9|11668.8|11666.8|11666.9|11664.9|14
1656471630000|2022-06-29 03:00:30|11668|11666|11669.3|11667.3|11669.5|11667.5|11667.9|11665.9|15
1656471640000|2022-06-29 03:00:40|11669.4|11667.4|11669.4|11667.4|11670|11668|11669.1|11667.1|5
1656471650000|2022-06-29 03:00:50|11669.3|11667.3|11667.6|11665.6|11669.3|11667.3|11667.5|11665.5|15
1656471660000|2022-06-29 03:01:00|11667.5|11665.5|11667.4|11665.4|11668|11666|11666.8|11664.8|8
1656471670000|2022-06-29 03:01:10|11666.9|11664.9|11666.3|11664.3|11667|11665|11665.4|11663.4|18
1656471680000|2022-06-29 03:01:20|11666.1|11664.1|11666.5|11664.5|11666.5|11664.5|11665.5|11663.5|8
1656471690000|2022-06-29 03:01:30|11666|11664|11665.8|11663.8|11666.1|11664.1|11665.8|11663.8|3
1656471700000|2022-06-29 03:01:40|11665.6|11663.6|11665.1|11663.1|11665.9|11663.9|11663.4|11661.4|10
1656471710000|2022-06-29 03:01:50|11664.6|11662.6|11664.8|11662.8|11665.6|11663.6|11664.3|11662.3|6
1656471720000|2022-06-29 03:02:00|11664.9|11662.9|11662.3|11660.3|11665|11663|11661.8|11659.8|31
1656471730000|2022-06-29 03:02:10|11662.1|11660.1|11664.1|11662.1|11664.5|11662.5|11662|11660|7
1656471740000|2022-06-29 03:02:20|11664|11662|11662.9|11660.9|11664.6|11662.6|11662.9|11660.9|4
1656471750000|2022-06-29 03:02:30|11662|11660|11662.5|11660.5|11662.5|11660.5|11661.3|11659.3|23
1656471760000|2022-06-29 03:02:40|11662|11660|11664.3|11662.3|11664.3|11662.3|11661.9|11659.9|14
1656471770000|2022-06-29 03:02:50|11664.1|11662.1|11663.6|11661.6|11664.5|11662.5|11663.5|11661.5|10
1656471780000|2022-06-29 03:03:00|11663.5|11661.5|11662.6|11660.6|11663.6|11661.6|11662.6|11660.6|5
1656471790000|2022-06-29 03:03:10|11662.1|11660.1|11662.6|11660.6|11663.4|11661.4|11662.1|11660.1|7
1656471800000|2022-06-29 03:03:20|11662.5|11660.5|11660.3|11658.3|11662.6|11660.6|11660.3|11658.3|16
1656471810000|2022-06-29 03:03:30|11660.1|11658.1|11660.6|11658.6|11661.9|11659.9|11659.4|11657.4|23
1656471820000|2022-06-29 03:03:40|11660.8|11658.8|11660.5|11658.5|11661.3|11659.3|11660|11658|11
1656471830000|2022-06-29 03:03:50|11660.4|11658.4|11660.3|11658.3|11660.6|11658.6|11660.1|11658.1|5
1656471840000|2022-06-29 03:04:00|11660.1|11658.1|11661.6|11659.6|11662|11660|11660|11658|16
1656471850000|2022-06-29 03:04:10|11661.1|11659.1|11661|11659|11661.3|11659.3|11660.6|11658.6|7
1656471860000|2022-06-29 03:04:20|11661.1|11659.1|11662|11660|11662.8|11660.8|11661.1|11659.1|5
1656471870000|2022-06-29 03:04:30|11661.9|11659.9|11662.4|11660.4|11662.9|11660.9|11661.5|11659.5|7
1656471880000|2022-06-29 03:04:40|11662.5|11660.5|11661.9|11659.9|11662.8|11660.8|11661.6|11659.6|1
1656471890000|2022-06-29 03:04:50|11661.8|11659.8|11662.9|11660.9|11662.9|11660.9|11661.1|11659.1|10
1656471900000|2022-06-29 03:05:00|11663|11661|11658.4|11656.4|11663|11661|11658.4|11656.4|43
1656471910000|2022-06-29 03:05:10|11658|11656|11660.3|11658.3|11660.4|11658.4|11657.8|11655.8|16
1656471920000|2022-06-29 03:05:20|11660.4|11658.4|11663.9|11661.9|11664.4|11662.4|11660.4|11658.4|23
1656471930000|2022-06-29 03:05:30|11663.8|11661.8|11663.3|11661.3|11663.9|11661.9|11663|11661|3
1656471940000|2022-06-29 03:05:40|11663.1|11661.1|11663.3|11661.3|11663.6|11661.6|11663.1|11661.1|3
1656471950000|2022-06-29 03:05:50|11663.4|11661.4|11662.5|11660.5|11664|11662|11662.5|11660.5|9
1656471960000|2022-06-29 03:06:00|11662.4|11660.4|11661.4|11659.4|11662.5|11660.5|11660.4|11658.4|9
1656471970000|2022-06-29 03:06:10|11661.5|11659.5|11660.6|11658.6|11661.8|11659.8|11660.6|11658.6|5
1656471980000|2022-06-29 03:06:20|11660.5|11658.5|11660.4|11658.4|11660.9|11658.9|11660.3|11658.3|7
1656471990000|2022-06-29 03:06:30|11660.6|11658.6|11660.8|11658.8|11661.4|11659.4|11660|11658|3
1656472000000|2022-06-29 03:06:40|11660.4|11658.4|11658.5|11656.5|11660.4|11658.4|11658.5|11656.5|33
1656472010000|2022-06-29 03:06:50|11658.6|11656.6|11656.3|11654.3|11658.6|11656.6|11655.8|11653.8|35
1656472020000|2022-06-29 03:07:00|11655.8|11653.8|11657.1|11655.1|11657.1|11655.1|11655.5|11653.5|27
1656472030000|2022-06-29 03:07:10|11657.6|11655.6|11658|11656|11658.1|11656.1|11656.6|11654.6|22
1656472040000|2022-06-29 03:07:20|11657.9|11655.9|11656.6|11654.6|11657.9|11655.9|11655.8|11653.8|12
1656472050000|2022-06-29 03:07:30|11656.4|11654.4|11654.6|11652.6|11656.4|11654.4|11654.1|11652.1|33
1656472060000|2022-06-29 03:07:40|11654.5|11652.5|11656|11654|11656|11654|11653.8|11651.8|34
1656472070000|2022-06-29 03:07:50|11656.1|11654.1|11657.8|11655.8|11657.8|11655.8|11656|11654|42
1656472080000|2022-06-29 03:08:00|11657.6|11655.6|11656.5|11654.5|11657.6|11655.6|11655.8|11653.8|12
1656472090000|2022-06-29 03:08:10|11656.4|11654.4|11658|11656|11659|11657|11655.6|11653.6|39
1656472100000|2022-06-29 03:08:20|11657.9|11655.9|11656.8|11654.8|11657.9|11655.9|11656.4|11654.4|6
1656472110000|2022-06-29 03:08:30|11656.6|11654.6|11657|11655|11657.5|11655.5|11656.1|11654.1|8
1656472120000|2022-06-29 03:08:40|11656.9|11654.9|11656.6|11654.6|11656.9|11654.9|11656.1|11654.1|9
1656472130000|2022-06-29 03:08:50|11657.3|11655.3|11657.3|11655.3|11657.3|11655.3|11657.3|11655.3|2
1656472140000|2022-06-29 03:09:00|11656.9|11654.9|11657.1|11655.1|11657.1|11655.1|11656.3|11654.3|19
1656472150000|2022-06-29 03:09:10|11657.3|11655.3|11657.5|11655.5|11657.5|11655.5|11657|11655|10
1656472160000|2022-06-29 03:09:20|11657.8|11655.8|11659.1|11657.1|11659.4|11657.4|11657.8|11655.8|10
1656472170000|2022-06-29 03:09:30|11659|11657|11660.3|11658.3|11660.3|11658.3|11659|11657|16
1656472180000|2022-06-29 03:09:40|11660.1|11658.1|11659.5|11657.5|11660.4|11658.4|11659.4|11657.4|5
1656472190000|2022-06-29 03:09:50|11659.6|11657.6|11658.1|11656.1|11659.6|11657.6|11658.1|11656.1|4
1656472200000|2022-06-29 03:10:00|11658.3|11656.3|11658.5|11656.5|11659|11657|11658.3|11656.3|1
1656472210000|2022-06-29 03:10:10|11658.4|11656.4|11658.4|11656.4|11658.5|11656.5|11658.1|11656.1|1
1656472220000|2022-06-29 03:10:20|11658.5|11656.5|11659.3|11657.3|11659.4|11657.4|11658.5|11656.5|7
1656472230000|2022-06-29 03:10:30|11659.1|11657.1|11659.3|11657.3|11659.3|11657.3|11658.5|11656.5|1
1656472240000|2022-06-29 03:10:40|11659.4|11657.4|11659.9|11657.9|11660.5|11658.5|11659.4|11657.4|14
1656472250000|2022-06-29 03:10:50|11659.8|11657.8|11658.5|11656.5|11659.8|11657.8|11658.4|11656.4|4
1656472260000|2022-06-29 03:11:00|11658.4|11656.4|11655.8|11653.8|11658.4|11656.4|11655.8|11653.8|10
1656472270000|2022-06-29 03:11:10|11655.9|11653.9|11655.6|11653.6|11656|11654|11655.6|11653.6|8
1656472280000|2022-06-29 03:11:20|11655.8|11653.8|11654.8|11652.8|11655.8|11653.8|11653.9|11651.9|20
1656472290000|2022-06-29 03:11:30|11654.6|11652.6|11654.5|11652.5|11654.8|11652.8|11654.1|11652.1|7
1656472300000|2022-06-29 03:11:40|11653.6|11651.6|11655|11653|11655.8|11653.8|11653.6|11651.6|21
1656472310000|2022-06-29 03:11:50|11655.1|11653.1|11655.5|11653.5|11655.9|11653.9|11654.9|11652.9|8
1656472320000|2022-06-29 03:12:00|11655.6|11653.6|11654.5|11652.5|11655.6|11653.6|11654.4|11652.4|16
1656472330000|2022-06-29 03:12:10|11654.4|11652.4|11653.4|11651.4|11654.8|11652.8|11653.4|11651.4|25
1656472340000|2022-06-29 03:12:20|11653.1|11651.1|11652.8|11650.8|11653.1|11651.1|11651.6|11649.6|38
1656472350000|2022-06-29 03:12:30|11652.6|11650.6|11652.1|11650.1|11652.6|11650.6|11652|11650|6
1656472360000|2022-06-29 03:12:40|11652.3|11650.3|11653.4|11651.4|11653.9|11651.9|11652.1|11650.1|11
1656472370000|2022-06-29 03:12:50|11653.3|11651.3|11652.9|11650.9|11653.4|11651.4|11652.9|11650.9|7
1656472380000|2022-06-29 03:13:00|11652.6|11650.6|11651.3|11649.3|11652.6|11650.6|11651.3|11649.3|10
1656472390000|2022-06-29 03:13:10|11651.1|11649.1|11652.5|11650.5|11652.9|11650.9|11651.1|11649.1|35
1656472400000|2022-06-29 03:13:20|11652.6|11650.6|11652.5|11650.5|11653.3|11651.3|11652.5|11650.5|12
1656472410000|2022-06-29 03:13:30|11652.6|11650.6|11653|11651|11653.6|11651.6|11652.6|11650.6|13
1656472420000|2022-06-29 03:13:40|11653.1|11651.1|11653.8|11651.8|11653.8|11651.8|11653|11651|14
1656472430000|2022-06-29 03:13:50|11653.6|11651.6|11653.6|11651.6|11653.8|11651.8|11653.4|11651.4|9
1656472440000|2022-06-29 03:14:00|11653.8|11651.8|11651.1|11649.1|11653.8|11651.8|11651.1|11649.1|16
1656472450000|2022-06-29 03:14:10|11651.4|11649.4|11651.1|11649.1|11651.6|11649.6|11650.6|11648.6|13
1656472460000|2022-06-29 03:14:20|11650.8|11648.8|11652|11650|11652|11650|11650.5|11648.5|27
1656472470000|2022-06-29 03:14:30|11652.9|11650.9|11652.1|11650.1|11652.9|11650.9|11652.1|11650.1|17
1656472480000|2022-06-29 03:14:40|11652.3|11650.3|11652.6|11650.6|11652.9|11650.9|11652.1|11650.1|3
1656472490000|2022-06-29 03:14:50|11652.8|11650.8|11653.6|11651.6|11653.8|11651.8|11652.8|11650.8|18
1656472500000|2022-06-29 03:15:00|11653.5|11651.5|11654.8|11652.8|11655.9|11653.9|11653.1|11651.1|22
1656472510000|2022-06-29 03:15:10|11654.9|11652.9|11655.9|11653.9|11657.1|11655.1|11654.8|11652.8|23
1656472520000|2022-06-29 03:15:20|11656|11654|11655.3|11653.3|11656.6|11654.6|11655.1|11653.1|22
1656472530000|2022-06-29 03:15:30|11655.5|11653.5|11655.6|11653.6|11656.4|11654.4|11655.5|11653.5|17
1656472540000|2022-06-29 03:15:40|11655.5|11653.5|11654.8|11652.8|11655.5|11653.5|11654|11652|9
1656472550000|2022-06-29 03:15:50|11654.9|11652.9|11654.5|11652.5|11654.9|11652.9|11654.3|11652.3|7
1656472560000|2022-06-29 03:16:00|11654.4|11652.4|11653.4|11651.4|11654.4|11652.4|11653.3|11651.3|4
1656472570000|2022-06-29 03:16:10|11653.9|11651.9|11656.3|11654.3|11656.3|11654.3|11653.5|11651.5|7
1656472580000|2022-06-29 03:16:20|11656.1|11654.1|11656.8|11654.8|11656.9|11654.9|11655.8|11653.8|8
1656472590000|2022-06-29 03:16:30|11657.3|11655.3|11656.4|11654.4|11657.4|11655.4|11655.9|11653.9|13
1656472600000|2022-06-29 03:16:40|11656.3|11654.3|11655|11653|11656.3|11654.3|11654.8|11652.8|2
1656472610000|2022-06-29 03:16:50|11655.4|11653.4|11653.4|11651.4|11655.4|11653.4|11652.1|11650.1|13
1656472620000|2022-06-29 03:17:00|11653.5|11651.5|11652.9|11650.9|11653.5|11651.5|11652.9|11650.9|4
1656472630000|2022-06-29 03:17:10|11652.8|11650.8|11651.9|11649.9|11652.9|11650.9|11650.8|11648.8|16
1656472640000|2022-06-29 03:17:20|11651.8|11649.8|11653|11651|11653.3|11651.3|11651.8|11649.8|2
1656472650000|2022-06-29 03:17:30|11652.9|11650.9|11653.5|11651.5|11654.4|11652.4|11652.5|11650.5|9
1656472660000|2022-06-29 03:17:40|11653.3|11651.3|11654.1|11652.1|11654.3|11652.3|11653.3|11651.3|2
1656472670000|2022-06-29 03:17:50|11654.3|11652.3|11653.5|11651.5|11654.5|11652.5|11653.4|11651.4|2
1656472680000|2022-06-29 03:18:00|11653.8|11651.8|11654.4|11652.4|11654.9|11652.9|11653.6|11651.6|10
1656472690000|2022-06-29 03:18:10|11654.3|11652.3|11654.3|11652.3|11654.9|11652.9|11652.9|11650.9|8
1656472700000|2022-06-29 03:18:20|11654.4|11652.4|11653.6|11651.6|11654.6|11652.6|11653.5|11651.5|4
1656472710000|2022-06-29 03:18:30|11653.8|11651.8|11652.8|11650.8|11654.1|11652.1|11652.6|11650.6|3
1656472720000|2022-06-29 03:18:40|11652.6|11650.6|11653.1|11651.1|11653.1|11651.1|11652.4|11650.4|0
1656472730000|2022-06-29 03:18:50|11654.1|11652.1|11654.3|11652.3|11654.4|11652.4|11653.9|11651.9|15
1656472740000|2022-06-29 03:19:00|11654.1|11652.1|11653.8|11651.8|11654.1|11652.1|11653.8|11651.8|0
1656472750000|2022-06-29 03:19:10|11653.6|11651.6|11653.8|11651.8|11653.9|11651.9|11653.6|11651.6|0
1656472760000|2022-06-29 03:19:20|11653.6|11651.6|11653.6|11651.6|11654.3|11652.3|11653|11651|9
1656472770000|2022-06-29 03:19:30|11653.5|11651.5|11654|11652|11654.1|11652.1|11653.4|11651.4|0
1656472780000|2022-06-29 03:19:40|11653.9|11651.9|11653.6|11651.6|11654|11652|11653.5|11651.5|2
1656472790000|2022-06-29 03:19:50|11653.5|11651.5|11654.9|11652.9|11655.3|11653.3|11653.5|11651.5|4
1656472800000|2022-06-29 03:20:00|11654.8|11652.8|11654|11652|11654.8|11652.8|11653.9|11651.9|12
1656472810000|2022-06-29 03:20:10|11653.9|11651.9|11653.5|11651.5|11653.9|11651.9|11652.4|11650.4|4
1656472820000|2022-06-29 03:20:20|11653.6|11651.6|11653.8|11651.8|11654|11652|11653.5|11651.5|1
1656472830000|2022-06-29 03:20:30|11653.6|11651.6|11654.5|11652.5|11654.8|11652.8|11653.5|11651.5|1
1656472840000|2022-06-29 03:20:40|11654.6|11652.6|11654.5|11652.5|11654.6|11652.6|11654.5|11652.5|0
1656472850000|2022-06-29 03:20:50|11654.4|11652.4|11655.9|11653.9|11655.9|11653.9|11654.4|11652.4|9
1656472860000|2022-06-29 03:21:00|11655.8|11653.8|11655.9|11653.9|11656|11654|11655.1|11653.1|14
1656472870000|2022-06-29 03:21:10|11656.4|11654.4|11655.9|11653.9|11656.5|11654.5|11654.8|11652.8|12
1656472880000|2022-06-29 03:21:20|11655.5|11653.5|11655.6|11653.6|11655.9|11653.9|11654.5|11652.5|10
1656472890000|2022-06-29 03:21:30|11655.5|11653.5|11655.4|11653.4|11656.4|11654.4|11655.4|11653.4|4
1656472900000|2022-06-29 03:21:40|11655.5|11653.5|11656.3|11654.3|11656.3|11654.3|11655.5|11653.5|0
1656472910000|2022-06-29 03:21:50|11656.4|11654.4|11656.4|11654.4|11656.5|11654.5|11656.3|11654.3|2
1656472920000|2022-06-29 03:22:00|11656.5|11654.5|11656.1|11654.1|11656.9|11654.9|11655|11653|24
1656472930000|2022-06-29 03:22:10|11655.9|11653.9|11656.8|11654.8|11656.9|11654.9|11655.9|11653.9|9
1656472940000|2022-06-29 03:22:20|11656.3|11654.3|11656.5|11654.5|11656.5|11654.5|11656.3|11654.3|3
1656472950000|2022-06-29 03:22:30|11656.6|11654.6|11656.5|11654.5|11657.3|11655.3|11656.5|11654.5|8
1656472960000|2022-06-29 03:22:40|11656.6|11654.6|11655.1|11653.1|11656.6|11654.6|11654.8|11652.8|11
1656472970000|2022-06-29 03:22:50|11655.3|11653.3|11655.6|11653.6|11655.8|11653.8|11654.6|11652.6|5
1656472980000|2022-06-29 03:23:00|11655.5|11653.5|11656.8|11654.8|11656.8|11654.8|11655.5|11653.5|6
1656472990000|2022-06-29 03:23:10|11656.6|11654.6|11655.8|11653.8|11657.1|11655.1|11655.8|11653.8|7
1656473000000|2022-06-29 03:23:20|11655.6|11653.6|11655.8|11653.8|11656.3|11654.3|11655.5|11653.5|5
1656473010000|2022-06-29 03:23:30|11655.9|11653.9|11657.9|11655.9|11657.9|11655.9|11655.8|11653.8|12
1656473020000|2022-06-29 03:23:40|11658|11656|11657.9|11655.9|11658.6|11656.6|11657.5|11655.5|8
1656473030000|2022-06-29 03:23:50|11658|11656|11659.9|11657.9|11659.9|11657.9|11658|11656|21
1656473040000|2022-06-29 03:24:00|11660.5|11658.5|11660.3|11658.3|11661.4|11659.4|11660|11658|45
1656473050000|2022-06-29 03:24:10|11660.4|11658.4|11659.8|11657.8|11660.5|11658.5|11659.4|11657.4|3
1656473060000|2022-06-29 03:24:20|11659.6|11657.6|11659.8|11657.8|11660|11658|11659.5|11657.5|1
1656473070000|2022-06-29 03:24:30|11659.9|11657.9|11661.3|11659.3|11661.3|11659.3|11659.5|11657.5|6
1656473080000|2022-06-29 03:24:40|11661.1|11659.1|11660.6|11658.6|11661.5|11659.5|11660.6|11658.6|3
1656473090000|2022-06-29 03:24:50|11660.8|11658.8|11660.5|11658.5|11661|11659|11660.1|11658.1|3
1656473100000|2022-06-29 03:25:00|11660.4|11658.4|11658.3|11656.3|11660.4|11658.4|11658.3|11656.3|13
1656473110000|2022-06-29 03:25:10|11658.4|11656.4|11659.6|11657.6|11659.8|11657.8|11658.4|11656.4|4
1656473120000|2022-06-29 03:25:20|11659.8|11657.8|11659|11657|11659.9|11657.9|11659|11657|7
1656473130000|2022-06-29 03:25:30|11659.1|11657.1|11660|11658|11660.3|11658.3|11658.9|11656.9|3
1656473140000|2022-06-29 03:25:40|11659.9|11657.9|11660|11658|11660|11658|11659.5|11657.5|0
1656473150000|2022-06-29 03:25:50|11659.9|11657.9|11657.8|11655.8|11660.8|11658.8|11657.8|11655.8|11
1656473160000|2022-06-29 03:26:00|11658.1|11656.1|11658.1|11656.1|11658.5|11656.5|11657.9|11655.9|12
1656473170000|2022-06-29 03:26:10|11658|11656|11657.6|11655.6|11658|11656|11656.5|11654.5|5
1656473180000|2022-06-29 03:26:20|11657.5|11655.5|11655.1|11653.1|11657.6|11655.6|11654.8|11652.8|11
1656473190000|2022-06-29 03:26:30|11655.3|11653.3|11655.3|11653.3|11655.5|11653.5|11654.6|11652.6|10
1656473200000|2022-06-29 03:26:40|11655.8|11653.8|11655.8|11653.8|11656.1|11654.1|11655.6|11653.6|1
1656473210000|2022-06-29 03:26:50|11656.1|11654.1|11656|11654|11657.5|11655.5|11656|11654|11
1656473220000|2022-06-29 03:27:00|11655.9|11653.9|11657.1|11655.1|11657.3|11655.3|11655.8|11653.8|3
1656473230000|2022-06-29 03:27:10|11656.9|11654.9|11659.1|11657.1|11659.1|11657.1|11656.9|11654.9|7
1656473240000|2022-06-29 03:27:20|11659|11657|11658.9|11656.9|11659|11657|11658|11656|5
1656473250000|2022-06-29 03:27:30|11659|11657|11658.3|11656.3|11659.1|11657.1|11657.9|11655.9|4
1656473260000|2022-06-29 03:27:40|11658.1|11656.1|11658.6|11656.6|11659.1|11657.1|11658|11656|5
1656473270000|2022-06-29 03:27:50|11658.8|11656.8|11658.5|11656.5|11658.9|11656.9|11658.3|11656.3|6
1656473280000|2022-06-29 03:28:00|11658.6|11656.6|11661.1|11659.1|11661.3|11659.3|11658.6|11656.6|16
1656473290000|2022-06-29 03:28:10|11661.3|11659.3|11662.5|11660.5|11662.6|11660.6|11661.1|11659.1|18
1656473300000|2022-06-29 03:28:20|11662.4|11660.4|11663.5|11661.5|11663.5|11661.5|11662|11660|10
1656473310000|2022-06-29 03:28:30|11663.6|11661.6|11663.6|11661.6|11664.8|11662.8|11663.5|11661.5|18
1656473320000|2022-06-29 03:28:40|11663.5|11661.5|11662.3|11660.3|11663.6|11661.6|11662|11660|9
1656473330000|2022-06-29 03:28:50|11662.1|11660.1|11663.8|11661.8|11663.8|11661.8|11662.1|11660.1|5
1656473340000|2022-06-29 03:29:00|11663.6|11661.6|11662|11660|11663.9|11661.9|11662|11660|4
1656473350000|2022-06-29 03:29:10|11662.1|11660.1|11662.8|11660.8|11662.8|11660.8|11661.9|11659.9|2
1656473360000|2022-06-29 03:29:20|11663.3|11661.3|11663.6|11661.6|11663.9|11661.9|11663|11661|4
1656473370000|2022-06-29 03:29:30|11663.5|11661.5|11662.9|11660.9|11663.6|11661.6|11662.9|11660.9|1
1656473380000|2022-06-29 03:29:40|11663|11661|11662.9|11660.9|11663|11661|11662.9|11660.9|0
1656473390000|2022-06-29 03:29:50|11663|11661|11662.9|11660.9|11663.5|11661.5|11662.1|11660.1|16
1656473400000|2022-06-29 03:30:00|11663|11661|11661|11659|11663.8|11661.8|11660.9|11658.9|7
1656473410000|2022-06-29 03:30:10|11660.6|11658.6|11661.9|11659.9|11662.3|11660.3|11660.3|11658.3|15
1656473420000|2022-06-29 03:30:20|11662|11660|11660.6|11658.6|11662|11660|11660.3|11658.3|7
1656473430000|2022-06-29 03:30:30|11661.3|11659.3|11662.6|11660.6|11662.8|11660.8|11661.3|11659.3|5
1656473440000|2022-06-29 03:30:40|11662.8|11660.8|11662.5|11660.5|11662.8|11660.8|11662.3|11660.3|1
1656473450000|2022-06-29 03:30:50|11662.6|11660.6|11662.8|11660.8|11662.8|11660.8|11662.5|11660.5|0
1656473460000|2022-06-29 03:31:00|11662.9|11660.9|11663.3|11661.3|11663.4|11661.4|11662.9|11660.9|6
1656473470000|2022-06-29 03:31:10|11663.1|11661.1|11663.4|11661.4|11663.9|11661.9|11663|11661|3
1656473480000|2022-06-29 03:31:20|11663.5|11661.5|11663.4|11661.4|11663.5|11661.5|11662.8|11660.8|10
1656473490000|2022-06-29 03:31:30|11663.3|11661.3|11662.9|11660.9|11663.5|11661.5|11662.9|11660.9|4
1656473500000|2022-06-29 03:31:40|11663|11661|11663|11661|11663.3|11661.3|11662.8|11660.8|1
1656473510000|2022-06-29 03:31:50|11662.9|11660.9|11663|11661|11663.8|11661.8|11662.9|11660.9|12
1656473520000|2022-06-29 03:32:00|11663.1|11661.1|11663.3|11661.3|11663.3|11661.3|11662.8|11660.8|2
1656473530000|2022-06-29 03:32:10|11663.4|11661.4|11663.9|11661.9|11663.9|11661.9|11663|11661|1
1656473540000|2022-06-29 03:32:20|11663.6|11661.6|11663.5|11661.5|11663.9|11661.9|11663.3|11661.3|4
1656473550000|2022-06-29 03:32:30|11663.4|11661.4|11662.6|11660.6|11663.5|11661.5|11662.5|11660.5|11
1656473560000|2022-06-29 03:32:40|11662.8|11660.8|11662.9|11660.9|11663|11661|11662.3|11660.3|5
1656473570000|2022-06-29 03:32:50|11662.8|11660.8|11663.5|11661.5|11663.9|11661.9|11662.6|11660.6|8
1656473580000|2022-06-29 03:33:00|11663|11661|11663.3|11661.3|11663.3|11661.3|11663|11661|7
1656473590000|2022-06-29 03:33:10|11662.6|11660.6|11662.1|11660.1|11663|11661|11662.1|11660.1|9
1656473600000|2022-06-29 03:33:20|11662.3|11660.3|11662.3|11660.3|11662.3|11660.3|11661.3|11659.3|14
1656473610000|2022-06-29 03:33:30|11662.5|11660.5|11662|11660|11662.8|11660.8|11662|11660|3
1656473620000|2022-06-29 03:33:40|11661.9|11659.9|11662.4|11660.4|11662.4|11660.4|11661.4|11659.4|5
1656473630000|2022-06-29 03:33:50|11662|11660|11662.4|11660.4|11663.9|11661.9|11661.9|11659.9|19
1656473640000|2022-06-29 03:34:00|11663|11661|11662.3|11660.3|11663|11661|11662|11660|3
1656473650000|2022-06-29 03:34:10|11662.1|11660.1|11660.8|11658.8|11662.1|11660.1|11660.8|11658.8|6
1656473660000|2022-06-29 03:34:20|11660.9|11658.9|11660.6|11658.6|11660.9|11658.9|11660.6|11658.6|0
1656473670000|2022-06-29 03:34:30|11660.8|11658.8|11661|11659|11661|11659|11660.6|11658.6|1
1656473680000|2022-06-29 03:34:40|11661.3|11659.3|11663.3|11661.3|11663.5|11661.5|11661.3|11659.3|12
1656473690000|2022-06-29 03:34:50|11663.4|11661.4|11663.3|11661.3|11664|11662|11663.3|11661.3|9
1656473700000|2022-06-29 03:35:00|11663.1|11661.1|11662.5|11660.5|11663.1|11661.1|11662.1|11660.1|8
1656473710000|2022-06-29 03:35:10|11662.3|11660.3|11662.5|11660.5|11662.8|11660.8|11662.3|11660.3|4
1656473720000|2022-06-29 03:35:20|11662.4|11660.4|11662.3|11660.3|11662.5|11660.5|11662.3|11660.3|1
1656473730000|2022-06-29 03:35:30|11661.3|11659.3|11660.4|11658.4|11661.3|11659.3|11659.5|11657.5|18
1656473740000|2022-06-29 03:35:40|11660.5|11658.5|11659.5|11657.5|11660.6|11658.6|11659.5|11657.5|4
1656473750000|2022-06-29 03:35:50|11658.8|11656.8|11656.9|11654.9|11658.9|11656.9|11656.9|11654.9|11
1656473760000|2022-06-29 03:36:00|11656.8|11654.8|11652.9|11650.9|11657.1|11655.1|11652.8|11650.8|51
1656473770000|2022-06-29 03:36:10|11652.8|11650.8|11651.6|11649.6|11653.1|11651.1|11651|11649|65
1656473780000|2022-06-29 03:36:20|11651.8|11649.8|11652.3|11650.3|11652.5|11650.5|11651.5|11649.5|24
1656473790000|2022-06-29 03:36:30|11652.1|11650.1|11651.1|11649.1|11652.8|11650.8|11651.1|11649.1|15
1656473800000|2022-06-29 03:36:40|11651.3|11649.3|11649.8|11647.8|11651.5|11649.5|11649.5|11647.5|19
1656473810000|2022-06-29 03:36:50|11649.5|11647.5|11651.1|11649.1|11651.4|11649.4|11649.5|11647.5|24
1656473820000|2022-06-29 03:37:00|11651|11649|11651.8|11649.8|11651.8|11649.8|11650.5|11648.5|5
1656473830000|2022-06-29 03:37:10|11652.6|11650.6|11652.9|11650.9|11654|11652|11652.6|11650.6|9
1656473840000|2022-06-29 03:37:20|11652.8|11650.8|11651.3|11649.3|11653.8|11651.8|11650|11648|20
1656473850000|2022-06-29 03:37:30|11651.6|11649.6|11652.1|11650.1|11652.4|11650.4|11651.5|11649.5|3
1656473860000|2022-06-29 03:37:40|11652.3|11650.3|11650|11648|11652.3|11650.3|11649.8|11647.8|12
1656473870000|2022-06-29 03:37:50|11649.8|11647.8|11648.9|11646.9|11650|11648|11648.9|11646.9|20
1656473880000|2022-06-29 03:38:00|11649|11647|11648.8|11646.8|11649.3|11647.3|11648.8|11646.8|8
1656473890000|2022-06-29 03:38:10|11649|11647|11648.4|11646.4|11649.1|11647.1|11647.9|11645.9|12
1656473900000|2022-06-29 03:38:20|11648.3|11646.3|11650.9|11648.9|11650.9|11648.9|11648.1|11646.1|22
1656473910000|2022-06-29 03:38:30|11650.8|11648.8|11649.8|11647.8|11650.8|11648.8|11649.5|11647.5|4
1656473920000|2022-06-29 03:38:40|11649.9|11647.9|11649.1|11647.1|11650|11648|11649|11647|2
1656473930000|2022-06-29 03:38:50|11649|11647|11649.9|11647.9|11649.9|11647.9|11649|11647|2
1656473940000|2022-06-29 03:39:00|11649.8|11647.8|11650|11648|11650.6|11648.6|11649.5|11647.5|7
1656473950000|2022-06-29 03:39:10|11650.3|11648.3|11650.6|11648.6|11650.6|11648.6|11650.3|11648.3|1
1656473960000|2022-06-29 03:39:20|11650.8|11648.8|11651|11649|11651.3|11649.3|11650.4|11648.4|4
1656473970000|2022-06-29 03:39:30|11651.5|11649.5|11652.8|11650.8|11652.8|11650.8|11651.5|11649.5|4
1656473980000|2022-06-29 03:39:40|11652.6|11650.6|11653.8|11651.8|11653.9|11651.9|11652.4|11650.4|15
1656473990000|2022-06-29 03:39:50|11653.6|11651.6|11653.4|11651.4|11653.8|11651.8|11653.3|11651.3|5
1656474000000|2022-06-29 03:40:00|11653.5|11651.5|11652.5|11650.5|11653.5|11651.5|11652.4|11650.4|4
1656474010000|2022-06-29 03:40:10|11652.4|11650.4|11655.1|11653.1|11655.1|11653.1|11651.6|11649.6|10
1656474020000|2022-06-29 03:40:20|11655|11653|11654.9|11652.9|11655|11653|11653.6|11651.6|9
1656474030000|2022-06-29 03:40:30|11654.8|11652.8|11656|11654|11656|11654|11654.8|11652.8|4
1656474040000|2022-06-29 03:40:40|11655.9|11653.9|11655.5|11653.5|11656|11654|11655.5|11653.5|4
1656474050000|2022-06-29 03:40:50|11655.6|11653.6|11656.1|11654.1|11656.1|11654.1|11655.6|11653.6|0
1656474060000|2022-06-29 03:41:00|11656.3|11654.3|11656.9|11654.9|11657.5|11655.5|11656.3|11654.3|13
1656474070000|2022-06-29 03:41:10|11656.8|11654.8|11655.8|11653.8|11656.8|11654.8|11655.5|11653.5|3
1656474080000|2022-06-29 03:41:20|11655.9|11653.9|11657|11655|11657|11655|11655.5|11653.5|9
1656474090000|2022-06-29 03:41:30|11657.3|11655.3|11657.6|11655.6|11659|11657|11657.3|11655.3|12
1656474100000|2022-06-29 03:41:40|11657.8|11655.8|11658.6|11656.6|11659|11657|11657.8|11655.8|21
1656474110000|2022-06-29 03:41:50|11658.8|11656.8|11661|11659|11661|11659|11658.8|11656.8|13
1656474120000|2022-06-29 03:42:00|11661.1|11659.1|11661|11659|11662.5|11660.5|11661|11659|25
1656474130000|2022-06-29 03:42:10|11661.1|11659.1|11661.6|11659.6|11661.6|11659.6|11661.1|11659.1|1
1656474140000|2022-06-29 03:42:20|11661.8|11659.8|11662|11660|11662|11660|11661.1|11659.1|3
1656474150000|2022-06-29 03:42:30|11661.8|11659.8|11662.6|11660.6|11663.3|11661.3|11661.8|11659.8|22
1656474160000|2022-06-29 03:42:40|11662.8|11660.8|11661.4|11659.4|11662.8|11660.8|11661.1|11659.1|14
1656474170000|2022-06-29 03:42:50|11661.5|11659.5|11660.8|11658.8|11661.5|11659.5|11660.8|11658.8|7
1656474180000|2022-06-29 03:43:00|11660.6|11658.6|11660|11658|11660.8|11658.8|11659.3|11657.3|3
1656474190000|2022-06-29 03:43:10|11660.1|11658.1|11660.1|11658.1|11660.4|11658.4|11659.6|11657.6|3
1656474200000|2022-06-29 03:43:20|11660|11658|11660.9|11658.9|11661|11659|11659.6|11657.6|1
1656474210000|2022-06-29 03:43:30|11660.8|11658.8|11660.8|11658.8|11660.9|11658.9|11659.6|11657.6|3
1656474220000|2022-06-29 03:43:40|11660.6|11658.6|11661.5|11659.5|11661.8|11659.8|11660.3|11658.3|5
1656474230000|2022-06-29 03:43:50|11661.6|11659.6|11662.4|11660.4|11662.6|11660.6|11661.3|11659.3|6
1656474240000|2022-06-29 03:44:00|11662.5|11660.5|11663.5|11661.5|11663.5|11661.5|11662.5|11660.5|7
1656474250000|2022-06-29 03:44:10|11663.4|11661.4|11665.8|11663.8|11665.9|11663.9|11663.4|11661.4|31
1656474260000|2022-06-29 03:44:20|11665|11663|11664.1|11662.1|11665.4|11663.4|11663.5|11661.5|21
1656474270000|2022-06-29 03:44:30|11664.4|11662.4|11664.4|11662.4|11664.8|11662.8|11664.1|11662.1|4
1656474280000|2022-06-29 03:44:40|11664.9|11662.9|11664.9|11662.9|11665|11663|11664.8|11662.8|3
1656474290000|2022-06-29 03:44:50|11664.8|11662.8|11664.3|11662.3|11664.8|11662.8|11663.9|11661.9|2
1656474300000|2022-06-29 03:45:00|11664.1|11662.1|11663.5|11661.5|11665.9|11663.9|11663.5|11661.5|20
1656474310000|2022-06-29 03:45:10|11663.8|11661.8|11661.1|11659.1|11663.8|11661.8|11661|11659|10
1656474320000|2022-06-29 03:45:20|11661.3|11659.3|11661.1|11659.1|11662.5|11660.5|11660.6|11658.6|19
1656474330000|2022-06-29 03:45:30|11661.3|11659.3|11662.1|11660.1|11662.3|11660.3|11660.8|11658.8|1
1656474340000|2022-06-29 03:45:40|11662.3|11660.3|11661.8|11659.8|11662.5|11660.5|11661.5|11659.5|5
1656474350000|2022-06-29 03:45:50|11661.9|11659.9|11660.4|11658.4|11662|11660|11660.3|11658.3|13
1656474360000|2022-06-29 03:46:00|11660.3|11658.3|11659.6|11657.6|11660.3|11658.3|11659.5|11657.5|1
1656474370000|2022-06-29 03:46:10|11659.5|11657.5|11657.8|11655.8|11659.5|11657.5|11656.3|11654.3|55
1656474380000|2022-06-29 03:46:20|11657.6|11655.6|11657|11655|11657.6|11655.6|11656.1|11654.1|11
1656474390000|2022-06-29 03:46:30|11657.1|11655.1|11657.3|11655.3|11657.4|11655.4|11657|11655|1
1656474400000|2022-06-29 03:46:40|11657.1|11655.1|11657.6|11655.6|11658|11656|11657|11655|7
1656474410000|2022-06-29 03:46:50|11657.8|11655.8|11658.3|11656.3|11658.8|11656.8|11657.6|11655.6|1
1656474420000|2022-06-29 03:47:00|11658.1|11656.1|11658|11656|11658.5|11656.5|11658|11656|0
1656474430000|2022-06-29 03:47:10|11658.1|11656.1|11659.6|11657.6|11659.8|11657.8|11658.1|11656.1|3
1656474440000|2022-06-29 03:47:20|11659.8|11657.8|11659.6|11657.6|11660.9|11658.9|11659.5|11657.5|9
1656474450000|2022-06-29 03:47:30|11659.5|11657.5|11660.8|11658.8|11660.8|11658.8|11659.5|11657.5|1
1656474460000|2022-06-29 03:47:40|11661|11659|11659|11657|11661|11659|11659|11657|2
1656474470000|2022-06-29 03:47:50|11659.1|11657.1|11659.1|11657.1|11660.4|11658.4|11659|11657|5
1656474480000|2022-06-29 03:48:00|11659|11657|11659.9|11657.9|11660.4|11658.4|11659|11657|5
1656474490000|2022-06-29 03:48:10|11660|11658|11659.1|11657.1|11660|11658|11659.1|11657.1|10
1656474500000|2022-06-29 03:48:20|11659.3|11657.3|11660.4|11658.4|11660.6|11658.6|11659|11657|28
1656474510000|2022-06-29 03:48:30|11660|11658|11660.1|11658.1|11660.3|11658.3|11659.9|11657.9|0
1656474520000|2022-06-29 03:48:40|11660|11658|11660|11658|11660.3|11658.3|11660|11658|1
1656474530000|2022-06-29 03:48:50|11660.3|11658.3|11660.8|11658.8|11661|11659|11660.3|11658.3|0
1656474540000|2022-06-29 03:49:00|11660.9|11658.9|11660.5|11658.5|11661.5|11659.5|11660.4|11658.4|2
1656474550000|2022-06-29 03:49:10|11660.6|11658.6|11659.6|11657.6|11660.9|11658.9|11659.6|11657.6|3
1656474560000|2022-06-29 03:49:20|11660.4|11658.4|11660|11658|11660.5|11658.5|11659.9|11657.9|0
1656474570000|2022-06-29 03:49:30|11659.9|11657.9|11658.9|11656.9|11659.9|11657.9|11658.9|11656.9|1
1656474580000|2022-06-29 03:49:40|11659|11657|11658|11656|11659|11657|11657.9|11655.9|6
1656474590000|2022-06-29 03:49:50|11658.1|11656.1|11658.8|11656.8|11660.3|11658.3|11658.1|11656.1|3
1656474600000|2022-06-29 03:50:00|11658.9|11656.9|11659.3|11657.3|11659.5|11657.5|11658.8|11656.8|0
1656474610000|2022-06-29 03:50:10|11659.4|11657.4|11658|11656|11659.6|11657.6|11658|11656|5
1656474620000|2022-06-29 03:50:20|11658.1|11656.1|11658.4|11656.4|11658.8|11656.8|11658.1|11656.1|0
1656474630000|2022-06-29 03:50:30|11658.5|11656.5|11657.9|11655.9|11658.6|11656.6|11657.9|11655.9|0
1656474640000|2022-06-29 03:50:40|11658|11656|11658.4|11656.4|11658.5|11656.5|11658|11656|1
1656474650000|2022-06-29 03:50:50|11658.3|11656.3|11657.9|11655.9|11658.3|11656.3|11657.6|11655.6|1
1656474660000|2022-06-29 03:51:00|11658|11656|11660.5|11658.5|11660.6|11658.6|11658|11656|3
1656474670000|2022-06-29 03:51:10|11660.6|11658.6|11661.5|11659.5|11662.8|11660.8|11660.5|11658.5|17
1656474680000|2022-06-29 03:51:20|11661.8|11659.8|11661.4|11659.4|11662.6|11660.6|11661.3|11659.3|10
1656474690000|2022-06-29 03:51:30|11661.3|11659.3|11661.4|11659.4|11661.9|11659.9|11661.3|11659.3|7
1656474700000|2022-06-29 03:51:40|11661.5|11659.5|11662.4|11660.4|11662.5|11660.5|11661.4|11659.4|6
1656474710000|2022-06-29 03:51:50|11662.8|11660.8|11662.8|11660.8|11663.6|11661.6|11662.8|11660.8|2
1656474720000|2022-06-29 03:52:00|11663.1|11661.1|11659.5|11657.5|11663.5|11661.5|11659.5|11657.5|12
1656474730000|2022-06-29 03:52:10|11659.4|11657.4|11660|11658|11660.1|11658.1|11659.4|11657.4|1
1656474740000|2022-06-29 03:52:20|11660.1|11658.1|11658.3|11656.3|11660.1|11658.1|11658.3|11656.3|5
1656474750000|2022-06-29 03:52:30|11658.1|11656.1|11657.3|11655.3|11658.5|11656.5|11657.3|11655.3|9
1656474760000|2022-06-29 03:52:40|11657.4|11655.4|11657.5|11655.5|11658.5|11656.5|11657|11655|12
1656474770000|2022-06-29 03:52:50|11657.8|11655.8|11658|11656|11658.5|11656.5|11657.4|11655.4|7
1656474780000|2022-06-29 03:53:00|11658.3|11656.3|11659.5|11657.5|11659.5|11657.5|11658.1|11656.1|6
1656474790000|2022-06-29 03:53:10|11659.6|11657.6|11660.9|11658.9|11661.6|11659.6|11659.5|11657.5|20
1656474800000|2022-06-29 03:53:20|11661|11659|11661.3|11659.3|11661.3|11659.3|11660.9|11658.9|3
1656474810000|2022-06-29 03:53:30|11662.5|11660.5|11662.9|11660.9|11663|11661|11662.5|11660.5|7
1656474820000|2022-06-29 03:53:40|11663|11661|11663.4|11661.4|11664.1|11662.1|11662.9|11660.9|16
1656474830000|2022-06-29 03:53:50|11663.5|11661.5|11661.9|11659.9|11663.5|11661.5|11661.9|11659.9|5
1656474840000|2022-06-29 03:54:00|11662|11660|11661.1|11659.1|11662.3|11660.3|11661|11659|9
1656474850000|2022-06-29 03:54:10|11661.3|11659.3|11663.1|11661.1|11663.1|11661.1|11661|11659|2
1656474860000|2022-06-29 03:54:20|11663.3|11661.3|11663.1|11661.1|11663.5|11661.5|11663.1|11661.1|0
1656474870000|2022-06-29 03:54:30|11663.3|11661.3|11663.5|11661.5|11663.6|11661.6|11662.9|11660.9|4
1656474880000|2022-06-29 03:54:40|11663.6|11661.6|11663.8|11661.8|11663.9|11661.9|11662.9|11660.9|18
1656474890000|2022-06-29 03:54:50|11663.9|11661.9|11662.9|11660.9|11663.9|11661.9|11662.9|11660.9|4
1656474900000|2022-06-29 03:55:00|11663.1|11661.1|11662.5|11660.5|11663.6|11661.6|11662.4|11660.4|6
1656474910000|2022-06-29 03:55:10|11662.6|11660.6|11663.8|11661.8|11663.8|11661.8|11662.5|11660.5|0
1656474920000|2022-06-29 03:55:20|11663.9|11661.9|11663.9|11661.9|11664.6|11662.6|11663.5|11661.5|13
1656474930000|2022-06-29 03:55:30|11663.8|11661.8|11663|11661|11664.3|11662.3|11663|11661|8
1656474940000|2022-06-29 03:55:40|11663.1|11661.1|11662.3|11660.3|11663.1|11661.1|11662.3|11660.3|0
1656474950000|2022-06-29 03:55:50|11662.4|11660.4|11661.4|11659.4|11662.4|11660.4|11661.3|11659.3|5
1656474960000|2022-06-29 03:56:00|11661.5|11659.5|11661.8|11659.8|11661.8|11659.8|11659.9|11657.9|17
1656474970000|2022-06-29 03:56:10|11661.4|11659.4|11663.4|11661.4|11663.4|11661.4|11661.1|11659.1|9
1656474980000|2022-06-29 03:56:20|11663.5|11661.5|11663.3|11661.3|11663.8|11661.8|11663.3|11661.3|8
1656474990000|2022-06-29 03:56:30|11663.4|11661.4|11664.1|11662.1|11664.5|11662.5|11663.1|11661.1|9
1656475000000|2022-06-29 03:56:40|11664|11662|11662.9|11660.9|11664.1|11662.1|11662.6|11660.6|2
1656475010000|2022-06-29 03:56:50|11663|11661|11663.1|11661.1|11663.1|11661.1|11662.9|11660.9|0
1656475020000|2022-06-29 03:57:00|11663|11661|11662.3|11660.3|11663|11661|11662.3|11660.3|0
1656475030000|2022-06-29 03:57:10|11662.1|11660.1|11661.3|11659.3|11662.3|11660.3|11661.3|11659.3|3
1656475050000|2022-06-29 03:57:30|11661.1|11659.1|11659.8|11657.8|11661.3|11659.3|11659.8|11657.8|6
1656475060000|2022-06-29 03:57:40|11659|11657|11657|11655|11659.3|11657.3|11656.8|11654.8|20
1656475070000|2022-06-29 03:57:50|11657.1|11655.1|11659.8|11657.8|11659.9|11657.9|11656.9|11654.9|12
1656475080000|2022-06-29 03:58:00|11659.9|11657.9|11658|11656|11659.9|11657.9|11657.9|11655.9|7
1656475090000|2022-06-29 03:58:10|11658.1|11656.1|11659.3|11657.3|11659.3|11657.3|11658|11656|2
1656475100000|2022-06-29 03:58:20|11659.4|11657.4|11659.5|11657.5|11659.8|11657.8|11659.3|11657.3|1
1656475110000|2022-06-29 03:58:30|11659.6|11657.6|11660.3|11658.3|11660.3|11658.3|11658.6|11656.6|17
1656475120000|2022-06-29 03:58:40|11660.5|11658.5|11661|11659|11661.1|11659.1|11660.5|11658.5|8
1656475130000|2022-06-29 03:58:50|11660.8|11658.8|11659.5|11657.5|11661|11659|11659.1|11657.1|8
1656475140000|2022-06-29 03:59:00|11659.3|11657.3|11659.1|11657.1|11659.4|11657.4|11658.8|11656.8|10
1656475150000|2022-06-29 03:59:10|11659|11657|11659|11657|11659.3|11657.3|11658.8|11656.8|4
1656475160000|2022-06-29 03:59:20|11658.9|11656.9|11660.5|11658.5|11660.5|11658.5|11658.9|11656.9|3
1656475170000|2022-06-29 03:59:30|11660.6|11658.6|11661.4|11659.4|11661.6|11659.6|11660.6|11658.6|3
1656475180000|2022-06-29 03:59:40|11661.5|11659.5|11661.3|11659.3|11662.3|11660.3|11661|11659|23
1656475190000|2022-06-29 03:59:50|11661.6|11659.6|11659|11657|11661.6|11659.6|11659|11657|11
1656475200000|2022-06-29 04:00:00|11659.1|11657.1|11659.4|11657.4|11659.5|11657.5|11658.8|11656.8|0
1656475210000|2022-06-29 04:00:10|11659.5|11657.5|11659.5|11657.5|11660.4|11658.4|11659.4|11657.4|6
1656475220000|2022-06-29 04:00:20|11659.3|11657.3|11658.3|11656.3|11659.3|11657.3|11658|11656|14
1656475230000|2022-06-29 04:00:30|11658.1|11656.1|11657.8|11655.8|11658.5|11656.5|11657.6|11655.6|4
1656475240000|2022-06-29 04:00:40|11657.5|11655.5|11658.1|11656.1|11658.1|11656.1|11657.4|11655.4|8
1656475250000|2022-06-29 04:00:50|11658.5|11656.5|11656.5|11654.5|11658.5|11656.5|11656.3|11654.3|7
1656475260000|2022-06-29 04:01:00|11656.6|11654.6|11656.5|11654.5|11657.4|11655.4|11655.4|11653.4|23
1656475270000|2022-06-29 04:01:10|11656.6|11654.6|11656.8|11654.8|11656.8|11654.8|11656.4|11654.4|1
1656475280000|2022-06-29 04:01:20|11657.6|11655.6|11656.6|11654.6|11657.6|11655.6|11656.6|11654.6|9
1656475290000|2022-06-29 04:01:30|11656.8|11654.8|11656|11654|11657.1|11655.1|11656|11654|16
1656475300000|2022-06-29 04:01:40|11656.1|11654.1|11655.6|11653.6|11656.4|11654.4|11655.6|11653.6|3
1656475310000|2022-06-29 04:01:50|||||||||2
1656475320000|2022-06-29 04:02:00|11656|11654|11656.3|11654.3|11656.5|11654.5|11655.5|11653.5|6
1656475330000|2022-06-29 04:02:10|11656.1|11654.1|11657.5|11655.5|11657.8|11655.8|11656.1|11654.1|14
1656475340000|2022-06-29 04:02:20|11657.4|11655.4|11659.5|11657.5|11659.8|11657.8|11657.4|11655.4|11
1656475350000|2022-06-29 04:02:30|11659.4|11657.4|11661.5|11659.5|11661.5|11659.5|11659.3|11657.3|14
1656475360000|2022-06-29 04:02:40|11662|11660|11661|11659|11663|11661|11660.6|11658.6|29
1656475370000|2022-06-29 04:02:50|11661.1|11659.1|11661|11659|11661.3|11659.3|11660.8|11658.8|1
1656475380000|2022-06-29 04:03:00|11661.1|11659.1|11662|11660|11662|11660|11660.9|11658.9|8
1656475390000|2022-06-29 04:03:10|11662.1|11660.1|11661.6|11659.6|11662.1|11660.1|11661.5|11659.5|0
1656475400000|2022-06-29 04:03:20|11661.8|11659.8|11661.8|11659.8|11662|11660|11661.8|11659.8|1
1656475410000|2022-06-29 04:03:30|11661.6|11659.6|11660.8|11658.8|11661.6|11659.6|11660.8|11658.8|3
1656475420000|2022-06-29 04:03:40|11660.6|11658.6|11660|11658|11660.6|11658.6|11659.8|11657.8|9
1656475430000|2022-06-29 04:03:50|11660.1|11658.1|11661|11659|11661.1|11659.1|11660.1|11658.1|2
1656475440000|2022-06-29 04:04:00|11661.1|11659.1|11661.8|11659.8|11661.8|11659.8|11660.9|11658.9|1
1656475450000|2022-06-29 04:04:10|11661.9|11659.9|11662|11660|11662|11660|11661.9|11659.9|2
1656475470000|2022-06-29 04:04:30|11662.1|11660.1|11660.8|11658.8|11662.1|11660.1|11660.8|11658.8|2
1656475480000|2022-06-29 04:04:40|11660.9|11658.9|11661|11659|11661.3|11659.3|11660.4|11658.4|13
1656475490000|2022-06-29 04:04:50|11661.1|11659.1|11661|11659|11661.4|11659.4|11661|11659|8
1656475500000|2022-06-29 04:05:00|11660.1|11658.1|11659.8|11657.8|11660.4|11658.4|11659.5|11657.5|13
1656475510000|2022-06-29 04:05:10|11659.9|11657.9|11660|11658|11660.1|11658.1|11659.8|11657.8|0
1656475520000|2022-06-29 04:05:20|11660.1|11658.1|11659.5|11657.5|11660.3|11658.3|11659.4|11657.4|1
1656475530000|2022-06-29 04:05:30|11659.4|11657.4|11659.5|11657.5|11659.6|11657.6|11659.4|11657.4|0
1656475540000|2022-06-29 04:05:40|11659.6|11657.6|11660.5|11658.5|11660.5|11658.5|11659.5|11657.5|2
1656475550000|2022-06-29 04:05:50|11660.4|11658.4|11660.8|11658.8|11661.1|11659.1|11660.4|11658.4|0
1656475560000|2022-06-29 04:06:00|11660.9|11658.9|11661.4|11659.4|11661.4|11659.4|11660.8|11658.8|5
1656475570000|2022-06-29 04:06:10|11661.8|11659.8|11662.3|11660.3|11662.5|11660.5|11661.8|11659.8|9
1656475580000|2022-06-29 04:06:20|11662.5|11660.5|11661.5|11659.5|11662.5|11660.5|11661.4|11659.4|12
1656475590000|2022-06-29 04:06:30|11661.4|11659.4|11661.4|11659.4|11661.4|11659.4|11661.3|11659.3|3
1656475600000|2022-06-29 04:06:40|11661.3|11659.3|11661.3|11659.3|11661.3|11659.3|11661.3|11659.3|0
1656475610000|2022-06-29 04:06:50|11661.4|11659.4|11660.4|11658.4|11661.4|11659.4|11660.3|11658.3|11
1656475620000|2022-06-29 04:07:00|11660.5|11658.5|11662|11660|11662|11660|11660.1|11658.1|9
1656475630000|2022-06-29 04:07:10|11662.1|11660.1|11664.3|11662.3|11664.3|11662.3|11662.1|11660.1|22
1656475640000|2022-06-29 04:07:20|11664.4|11662.4|11662.3|11660.3|11664.4|11662.4|11661.5|11659.5|24
1656475650000|2022-06-29 04:07:30|11662.1|11660.1|11663.1|11661.1|11663.1|11661.1|11661.5|11659.5|5
1656475660000|2022-06-29 04:07:40|11663.3|11661.3|11662.8|11660.8|11663.3|11661.3|11662.8|11660.8|1
1656475680000|2022-06-29 04:08:00|11662.6|11660.6|11662.8|11660.8|11662.8|11660.8|11662.5|11660.5|1
1656475690000|2022-06-29 04:08:10|11662.9|11660.9|11662.6|11660.6|11663.8|11661.8|11662.1|11660.1|14
1656475700000|2022-06-29 04:08:20|11662.8|11660.8|11662.8|11660.8|11663|11661|11662.5|11660.5|2
1656475710000|2022-06-29 04:08:30|11662.9|11660.9|11663.1|11661.1|11663.1|11661.1|11662.6|11660.6|10
1656475720000|2022-06-29 04:08:40|11663.3|11661.3|11662.5|11660.5|11663.6|11661.6|11662.4|11660.4|7
1656475730000|2022-06-29 04:08:50|11662.6|11660.6|11662.9|11660.9|11663.3|11661.3|11662.5|11660.5|3
1656475740000|2022-06-29 04:09:00|11662.8|11660.8|11663.1|11661.1|11663.3|11661.3|11662.8|11660.8|0
1656475750000|2022-06-29 04:09:10|11663.6|11661.6|11662.6|11660.6|11663.6|11661.6|11662.6|11660.6|6
1656475760000|2022-06-29 04:09:20|11661.6|11659.6|11659.6|11657.6|11662.6|11660.6|11659.6|11657.6|25
1656475770000|2022-06-29 04:09:30|11659.5|11657.5|11658.5|11656.5|11659.5|11657.5|11658.1|11656.1|15
1656475780000|2022-06-29 04:09:40|11658.6|11656.6|11658.1|11656.1|11659|11657|11657.6|11655.6|9
1656475790000|2022-06-29 04:09:50|11658|11656|11656.6|11654.6|11658.1|11656.1|11656.6|11654.6|10
1656475800000|2022-06-29 04:10:00|11656.5|11654.5|11655.5|11653.5|11656.5|11654.5|11655.1|11653.1|26
1656475810000|2022-06-29 04:10:10|11655.6|11653.6|11657.4|11655.4|11657.6|11655.6|11655.6|11653.6|6
1656475820000|2022-06-29 04:10:20|11657.5|11655.5|11659.8|11657.8|11660.3|11658.3|11657.5|11655.5|11
1656475830000|2022-06-29 04:10:30|11659.9|11657.9|11662.4|11660.4|11662.6|11660.6|11659.6|11657.6|20
1656475840000|2022-06-29 04:10:40|11662.3|11660.3|11661.4|11659.4|11662.3|11660.3|11661.3|11659.3|9
1656475850000|2022-06-29 04:10:50|11661.5|11659.5|11660|11658|11661.9|11659.9|11660|11658|48
1656475860000|2022-06-29 04:11:00|11659.8|11657.8|11661.4|11659.4|11661.4|11659.4|11659.6|11657.6|8
1656475870000|2022-06-29 04:11:10|11661|11659|11660.8|11658.8|11661|11659|11660.5|11658.5|2
1656475880000|2022-06-29 04:11:20|11660.9|11658.9|11660.8|11658.8|11661.5|11659.5|11660.4|11658.4|12
1656475890000|2022-06-29 04:11:30|11660.3|11658.3|11660|11658|11660.3|11658.3|11659.8|11657.8|9
1656475900000|2022-06-29 04:11:40|11660.1|11658.1|11660.6|11658.6|11661|11659|11659.9|11657.9|1
1656475910000|2022-06-29 04:11:50|11660.8|11658.8|11660.6|11658.6|11660.9|11658.9|11660.6|11658.6|0
1656475920000|2022-06-29 04:12:00|11660.8|11658.8|11660.9|11658.9|11660.9|11658.9|11660.8|11658.8|0
1656475930000|2022-06-29 04:12:10|11661|11659|11661.1|11659.1|11662.8|11660.8|11661|11659|7
1656475940000|2022-06-29 04:12:20|11661.3|11659.3|11660|11658|11661.3|11659.3|11660|11658|2
1656475950000|2022-06-29 04:12:30|11660.1|11658.1|11660.8|11658.8|11660.9|11658.9|11660.1|11658.1|2
1656475960000|2022-06-29 04:12:40|11660.6|11658.6|11660.5|11658.5|11660.8|11658.8|11660.4|11658.4|0
1656475970000|2022-06-29 04:12:50|11660.6|11658.6|11661|11659|11661.3|11659.3|11660.6|11658.6|1
1656475980000|2022-06-29 04:13:00|11661.1|11659.1|11661.5|11659.5|11662|11660|11661.1|11659.1|3
1656475990000|2022-06-29 04:13:10|11661.8|11659.8|11661|11659|11661.9|11659.9|11661|11659|1
1656476000000|2022-06-29 04:13:20|11661.1|11659.1|11661.6|11659.6|11661.8|11659.8|11661.1|11659.1|4
1656476010000|2022-06-29 04:13:30|11661.8|11659.8|11660.3|11658.3|11661.8|11659.8|11660.3|11658.3|16
1656476020000|2022-06-29 04:13:40|11660.4|11658.4|11660.3|11658.3|11660.6|11658.6|11660.3|11658.3|0
1656476030000|2022-06-29 04:13:50|11660.1|11658.1|11660.1|11658.1|11660.5|11658.5|11660.1|11658.1|0
1656476040000|2022-06-29 04:14:00|11660.3|11658.3|11659.1|11657.1|11660.4|11658.4|11658.8|11656.8|4
1656476050000|2022-06-29 04:14:10|11659|11657|11659.8|11657.8|11659.9|11657.9|11658.8|11656.8|6
1656476060000|2022-06-29 04:14:20|11659.9|11657.9|11661.4|11659.4|11661.6|11659.6|11659.8|11657.8|3
1656476070000|2022-06-29 04:14:30|11661.6|11659.6|11662.3|11660.3|11662.3|11660.3|11661.4|11659.4|11
1656476080000|2022-06-29 04:14:40|11662|11660|11661.5|11659.5|11662.1|11660.1|11661.5|11659.5|5
1656476090000|2022-06-29 04:14:50|11661.6|11659.6|11662|11660|11662.8|11660.8|11661.6|11659.6|4
1656476100000|2022-06-29 04:15:00|11661.9|11659.9|11662.3|11660.3|11662.3|11660.3|11660.8|11658.8|12
1656476110000|2022-06-29 04:15:10|11662.1|11660.1|11660.9|11658.9|11662.3|11660.3|11660.8|11658.8|5
1656476120000|2022-06-29 04:15:20|11660.8|11658.8|11661.3|11659.3|11661.3|11659.3|11660.8|11658.8|0
1656476130000|2022-06-29 04:15:30|11661.4|11659.4|11661.5|11659.5|11661.9|11659.9|11661.3|11659.3|4
1656476140000|2022-06-29 04:15:40|11661.6|11659.6|11661.8|11659.8|11661.8|11659.8|11661.5|11659.5|0
1656476150000|2022-06-29 04:15:50|11661.6|11659.6|11661.9|11659.9|11662|11660|11661|11659|8
1656476160000|2022-06-29 04:16:00|11661.8|11659.8|11662.4|11660.4|11662.4|11660.4|11661.8|11659.8|8
1656476170000|2022-06-29 04:16:10|11662.3|11660.3|11662.4|11660.4|11662.4|11660.4|11662|11660|2
1656476180000|2022-06-29 04:16:20|11663.1|11661.1|11661.4|11659.4|11663.1|11661.1|11661.3|11659.3|24
1656476190000|2022-06-29 04:16:30|11661.6|11659.6|11661.9|11659.9|11662.9|11660.9|11661.6|11659.6|20
1656476200000|2022-06-29 04:16:40|11661.8|11659.8|11659.6|11657.6|11661.8|11659.8|11659|11657|42
1656476210000|2022-06-29 04:16:50|11659.4|11657.4|11659|11657|11659.6|11657.6|11659|11657|0
1656476220000|2022-06-29 04:17:00|11659.1|11657.1|11659.3|11657.3|11659.3|11657.3|11659.1|11657.1|1
1656476230000|2022-06-29 04:17:10|11659.4|11657.4|11659.5|11657.5|11659.5|11657.5|11659.4|11657.4|0
1656476240000|2022-06-29 04:17:20|11659.4|11657.4|11659.5|11657.5|11659.5|11657.5|11659.3|11657.3|0
1656476250000|2022-06-29 04:17:30|11659.4|11657.4|11659.6|11657.6|11659.6|11657.6|11658.8|11656.8|2
1656476260000|2022-06-29 04:17:40|11659.5|11657.5|11659.5|11657.5|11659.5|11657.5|11659.5|11657.5|0
1656476270000|2022-06-29 04:17:50|11659.6|11657.6|11660.3|11658.3|11660.4|11658.4|11659.6|11657.6|0
1656476280000|2022-06-29 04:18:00|11660.4|11658.4|11659.6|11657.6|11660.9|11658.9|11659.4|11657.4|11
1656476290000|2022-06-29 04:18:10|11659.8|11657.8|11659.6|11657.6|11659.8|11657.8|11659.6|11657.6|0
1656476300000|2022-06-29 04:18:20|11659.8|11657.8|11659.6|11657.6|11659.8|11657.8|11659.6|11657.6|0
1656476310000|2022-06-29 04:18:30|11659.8|11657.8|11659|11657|11659.8|11657.8|11659|11657|9
1656476320000|2022-06-29 04:18:40|11658.9|11656.9|11659|11657|11659.3|11657.3|11658.6|11656.6|3
1656476330000|2022-06-29 04:18:50|11659.1|11657.1|11658.5|11656.5|11659.8|11657.8|11658.5|11656.5|22
1656476340000|2022-06-29 04:19:00|11658.3|11656.3|11658.4|11656.4|11658.5|11656.5|11657.6|11655.6|8
1656476350000|2022-06-29 04:19:10|11658.5|11656.5|11659.3|11657.3|11659.5|11657.5|11658.4|11656.4|3
1656476360000|2022-06-29 04:19:20|11658.9|11656.9|11659.9|11657.9|11659.9|11657.9|11658.6|11656.6|35
1656476370000|2022-06-29 04:19:30|11660.1|11658.1|11661.3|11659.3|11661.3|11659.3|11660.1|11658.1|27
1656476380000|2022-06-29 04:19:40|11661.1|11659.1|11661.3|11659.3|11661.4|11659.4|11661.1|11659.1|2
1656476390000|2022-06-29 04:19:50|11661.1|11659.1|11660.9|11658.9|11661.3|11659.3|11660.9|11658.9|1
1656476400000|2022-06-29 04:20:00|11660.5|11658.5|11661.8|11659.8|11661.9|11659.9|11660.5|11658.5|12
1656476410000|2022-06-29 04:20:10|11661.6|11659.6|11661.5|11659.5|11661.8|11659.8|11661.4|11659.4|0
1656476420000|2022-06-29 04:20:20|11661.4|11659.4|11660.6|11658.6|11661.4|11659.4|11660.5|11658.5|6
1656476430000|2022-06-29 04:20:30|11660.5|11658.5|11661.4|11659.4|11661.4|11659.4|11660.5|11658.5|26
1656476440000|2022-06-29 04:20:40|11661.3|11659.3|11660.3|11658.3|11661.4|11659.4|11660.3|11658.3|7
1656476450000|2022-06-29 04:20:50|11660|11658|11659.5|11657.5|11660|11658|11659.4|11657.4|0
1656476460000|2022-06-29 04:21:00|11659.4|11657.4|11659.9|11657.9|11659.9|11657.9|11659.4|11657.4|0
1656476470000|2022-06-29 04:21:10|11659.8|11657.8|11658.8|11656.8|11659.9|11657.9|11658.5|11656.5|15
1656476480000|2022-06-29 04:21:20|11658.9|11656.9|11657.5|11655.5|11659.3|11657.3|11657.5|11655.5|3
1656476490000|2022-06-29 04:21:30|11657.8|11655.8|11658.8|11656.8|11659.1|11657.1|11657.8|11655.8|4
1656476500000|2022-06-29 04:21:40|11657.6|11655.6|11657.9|11655.9|11658.9|11656.9|11657.6|11655.6|50
1656476510000|2022-06-29 04:21:50|11657.8|11655.8|11659.4|11657.4|11659.6|11657.6|11657.5|11655.5|24
1656476520000|2022-06-29 04:22:00|11659.3|11657.3|11659.5|11657.5|11659.5|11657.5|11659|11657|10
1656476530000|2022-06-29 04:22:10|11659.4|11657.4|11660.8|11658.8|11660.8|11658.8|11659.3|11657.3|7
1656476540000|2022-06-29 04:22:20|11660.6|11658.6|11659.6|11657.6|11660.8|11658.8|11659.5|11657.5|7
1656476550000|2022-06-29 04:22:30|11660|11658|11659.6|11657.6|11660.4|11658.4|11659.6|11657.6|15
1656476560000|2022-06-29 04:22:40|11658.8|11656.8|11659|11657|11659.1|11657.1|11658.8|11656.8|12
1656476570000|2022-06-29 04:22:50|11658.6|11656.6|11660.4|11658.4|11660.8|11658.8|11658.6|11656.6|33
1656476580000|2022-06-29 04:23:00|11660.3|11658.3|11660.9|11658.9|11661.5|11659.5|11660|11658|30
1656476590000|2022-06-29 04:23:10|11660.5|11658.5|11661.8|11659.8|11661.8|11659.8|11659.6|11657.6|36
1656476600000|2022-06-29 04:23:20|11661.6|11659.6|11662.9|11660.9|11662.9|11660.9|11660.8|11658.8|25
1656476610000|2022-06-29 04:23:30|11662.8|11660.8|11662.5|11660.5|11663.1|11661.1|11662.5|11660.5|11
1656476620000|2022-06-29 04:23:40|11662.4|11660.4|11662.1|11660.1|11662.5|11660.5|11662.1|11660.1|5
1656476630000|2022-06-29 04:23:50|11662.3|11660.3|11662.9|11660.9|11662.9|11660.9|11662.1|11660.1|9
1656476640000|2022-06-29 04:24:00|11662.5|11660.5|11662.8|11660.8|11662.8|11660.8|11662.4|11660.4|6
1656476650000|2022-06-29 04:24:10|11662.9|11660.9|11660.1|11658.1|11662.9|11660.9|11660.1|11658.1|13
1656476660000|2022-06-29 04:24:20|11660.9|11658.9|11661.9|11659.9|11661.9|11659.9|11660.9|11658.9|3
1656476670000|2022-06-29 04:24:30|11662|11660|11661.9|11659.9|11662|11660|11661.9|11659.9|0
1656476680000|2022-06-29 04:24:40|11660.6|11658.6|11659.9|11657.9|11660.8|11658.8|11659.8|11657.8|6
1656476690000|2022-06-29 04:24:50|11660|11658|11660|11658|11660.6|11658.6|11659.5|11657.5|6
1656476700000|2022-06-29 04:25:00|11660.1|11658.1|11659.8|11657.8|11660.3|11658.3|11659.6|11657.6|3
1656476710000|2022-06-29 04:25:10|11659.9|11657.9|11660.3|11658.3|11660.5|11658.5|11659.8|11657.8|1
1656476720000|2022-06-29 04:25:20|11660.4|11658.4|11660|11658|11660.5|11658.5|11660|11658|1
1656476730000|2022-06-29 04:25:30|11660.1|11658.1|11660.8|11658.8|11660.9|11658.9|11660.1|11658.1|10
1656476740000|2022-06-29 04:25:40|11660.9|11658.9|11660.4|11658.4|11660.9|11658.9|11660.4|11658.4|1
1656476750000|2022-06-29 04:25:50|11660.5|11658.5|11661|11659|11661|11659|11660.4|11658.4|0
1656476760000|2022-06-29 04:26:00|11660.9|11658.9|11661|11659|11661|11659|11660.8|11658.8|0
1656476770000|2022-06-29 04:26:10|11661.1|11659.1|11662.4|11660.4|11662.5|11660.5|11661.1|11659.1|1
1656476780000|2022-06-29 04:26:20|11662.3|11660.3|11662|11660|11662.3|11660.3|11661.9|11659.9|1
1656476790000|2022-06-29 04:26:30|11662.1|11660.1|11661|11659|11662.5|11660.5|11661|11659|2
1656476800000|2022-06-29 04:26:40|11660.8|11658.8|11660.9|11658.9|11660.9|11658.9|11660.8|11658.8|0
1656476810000|2022-06-29 04:26:50|11660.8|11658.8|11660.9|11658.9|11661|11659|11660.8|11658.8|0
1656476820000|2022-06-29 04:27:00|11660.8|11658.8|11660.1|11658.1|11660.8|11658.8|11660|11658|1
1656476830000|2022-06-29 04:27:10|11660|11658|11660.3|11658.3|11660.3|11658.3|11660|11658|0
1656476840000|2022-06-29 04:27:20|11660.5|11658.5|11659.8|11657.8|11660.5|11658.5|11659.8|11657.8|1
1656476850000|2022-06-29 04:27:30|11659.6|11657.6|11659.6|11657.6|11659.8|11657.8|11659.6|11657.6|0
1656476860000|2022-06-29 04:27:40|11659.3|11657.3|11657.5|11655.5|11659.3|11657.3|11657.4|11655.4|12
1656476870000|2022-06-29 04:27:50|11657.8|11655.8|11658|11656|11658|11656|11657.5|11655.5|4
1656476880000|2022-06-29 04:28:00|11658.1|11656.1|11658.3|11656.3|11658.8|11656.8|11658.1|11656.1|2
1656476890000|2022-06-29 04:28:10|11658.8|11656.8|11658.3|11656.3|11658.8|11656.8|11658|11656|1
1656476900000|2022-06-29 04:28:20|11657.9|11655.9|11658|11656|11658.5|11656.5|11657.9|11655.9|3
1656476910000|2022-06-29 04:28:30|11657.9|11655.9|11656.6|11654.6|11657.9|11655.9|11656.3|11654.3|14
1656476920000|2022-06-29 04:28:40|11656.8|11654.8|11656.6|11654.6|11656.8|11654.8|11656.3|11654.3|0
1656476930000|2022-06-29 04:28:50|11656.9|11654.9|11657.3|11655.3|11657.6|11655.6|11656.9|11654.9|7
1656476940000|2022-06-29 04:29:00|11657.4|11655.4|11657.5|11655.5|11657.5|11655.5|11657.3|11655.3|0
1656476950000|2022-06-29 04:29:10|11657.4|11655.4|11658.3|11656.3|11658.4|11656.4|11657.4|11655.4|4
1656476960000|2022-06-29 04:29:20|11658|11656|11658.6|11656.6|11658.6|11656.6|11658|11656|4
1656476970000|2022-06-29 04:29:30|11658.8|11656.8|11659.3|11657.3|11659.3|11657.3|11658.8|11656.8|5
1656476980000|2022-06-29 04:29:40|11659.1|11657.1|11659.3|11657.3|11659.3|11657.3|11659.1|11657.1|1
1656476990000|2022-06-29 04:29:50|11659.4|11657.4|11659.1|11657.1|11659.4|11657.4|11659|11657|1
1656477000000|2022-06-29 04:30:00|11659|11657|11658|11656|11659.1|11657.1|11657.8|11655.8|3
1656477010000|2022-06-29 04:30:10|11657.9|11655.9|11657.1|11655.1|11658|11656|11657|11655|1
1656477020000|2022-06-29 04:30:20|11657|11655|11658.8|11656.8|11658.8|11656.8|11656.8|11654.8|22
1656477030000|2022-06-29 04:30:30|11658.9|11656.9|11657.5|11655.5|11658.9|11656.9|11657.5|11655.5|3
1656477040000|2022-06-29 04:30:40|11657.6|11655.6|11653.9|11651.9|11657.6|11655.6|11653.5|11651.5|57
1656477050000|2022-06-29 04:30:50|11653.8|11651.8|11655.8|11653.8|11656.4|11654.4|11653.8|11651.8|22
1656477060000|2022-06-29 04:31:00|11655.9|11653.9|11655.9|11653.9|11656|11654|11654.1|11652.1|7
1656477070000|2022-06-29 04:31:10|11655.8|11653.8|11657.3|11655.3|11657.5|11655.5|11655.8|11653.8|13
1656477080000|2022-06-29 04:31:20|11657.5|11655.5|11659.9|11657.9|11660.4|11658.4|11657.5|11655.5|22
1656477090000|2022-06-29 04:31:30|11660|11658|11662.3|11660.3|11664.4|11662.4|11659.9|11657.9|75
1656477100000|2022-06-29 04:31:40|11662|11660|11667.9|11665.9|11668|11666|11662|11660|84
1656477110000|2022-06-29 04:31:50|11668.1|11666.1|11671.6|11669.6|11671.6|11669.6|11667|11665|108
1656477120000|2022-06-29 04:32:00|11671.9|11669.9|11673.5|11671.5|11673.6|11671.6|11671.5|11669.5|69
1656477130000|2022-06-29 04:32:10|11673.8|11671.8|11678.3|11676.3|11678.3|11676.3|11673.3|11671.3|172
1656477140000|2022-06-29 04:32:20|11678.8|11676.8|11678.6|11676.6|11679.6|11677.6|11677.4|11675.4|88
1656477150000|2022-06-29 04:32:30|11678.5|11676.5|11678.1|11676.1|11678.5|11676.5|11678|11676|50
1656477160000|2022-06-29 04:32:40|11678.8|11676.8|11678.8|11676.8|11678.9|11676.9|11678.1|11676.1|22
1656477170000|2022-06-29 04:32:50|11678.6|11676.6|11680.3|11678.3|11680.8|11678.8|11678.5|11676.5|150
1656477180000|2022-06-29 04:33:00|11680.4|11678.4|11680.6|11678.6|11680.6|11678.6|11680.1|11678.1|40
1656477190000|2022-06-29 04:33:10|11680.5|11678.5|11680.4|11678.4|11681|11679|11680.1|11678.1|29
1656477200000|2022-06-29 04:33:20|11680.5|11678.5|11678.5|11676.5|11680.6|11678.6|11678.4|11676.4|35
1656477210000|2022-06-29 04:33:30|11678.6|11676.6|11679.6|11677.6|11679.8|11677.8|11678.1|11676.1|27
1656477220000|2022-06-29 04:33:40|11679.8|11677.8|11679.5|11677.5|11680.1|11678.1|11679.3|11677.3|10
1656477230000|2022-06-29 04:33:50|11679.4|11677.4|11678.9|11676.9|11679.5|11677.5|11678.9|11676.9|4
1656477240000|2022-06-29 04:34:00|11679|11677|11679.1|11677.1|11679.1|11677.1|11678.5|11676.5|12
1656477250000|2022-06-29 04:34:10|11679|11677|11679|11677|11679.1|11677.1|11678.9|11676.9|1
1656477260000|2022-06-29 04:34:20|11678.9|11676.9|11679.9|11677.9|11680|11678|11678.1|11676.1|24
1656477270000|2022-06-29 04:34:30|11680|11678|11679.8|11677.8|11680.3|11678.3|11679.5|11677.5|15
1656477280000|2022-06-29 04:34:40|11679.9|11677.9|11678.9|11676.9|11680|11678|11678.1|11676.1|14
1656477290000|2022-06-29 04:34:50|11678.8|11676.8|11678.8|11676.8|11678.9|11676.9|11678.4|11676.4|18
1656477300000|2022-06-29 04:35:00|11678.5|11676.5|11677.3|11675.3|11678.6|11676.6|11677|11675|22
1656477310000|2022-06-29 04:35:10|11677.1|11675.1|11678.3|11676.3|11678.5|11676.5|11676.9|11674.9|9
1656477320000|2022-06-29 04:35:20|11678.1|11676.1|11678.1|11676.1|11678.6|11676.6|11678.1|11676.1|18
1656477330000|2022-06-29 04:35:30|11678.3|11676.3|11678.4|11676.4|11678.6|11676.6|11678.3|11676.3|5
1656477340000|2022-06-29 04:35:40|11678.5|11676.5|11676.9|11674.9|11678.6|11676.6|11676.9|11674.9|33
1656477350000|2022-06-29 04:35:50|11677|11675|11676.1|11674.1|11677|11675|11676.1|11674.1|7
1656477360000|2022-06-29 04:36:00|11676|11674|11679|11677|11679.4|11677.4|11676|11674|33
1656477370000|2022-06-29 04:36:10|11679.1|11677.1|11679|11677|11679.4|11677.4|11678.1|11676.1|15
1656477380000|2022-06-29 04:36:20|11678.9|11676.9|11678.3|11676.3|11679.3|11677.3|11677.9|11675.9|4
1656477390000|2022-06-29 04:36:30|11678.1|11676.1|11678|11676|11678.3|11676.3|11677|11675|15
1656477400000|2022-06-29 04:36:40|11678.1|11676.1|11678.6|11676.6|11678.6|11676.6|11678|11676|13
1656477410000|2022-06-29 04:36:50|11678.8|11676.8|11680.1|11678.1|11680.3|11678.3|11678.6|11676.6|16
1656477420000|2022-06-29 04:37:00|11680|11678|11679.6|11677.6|11680|11678|11679.4|11677.4|9
1656477430000|2022-06-29 04:37:10|11679.5|11677.5|11679.8|11677.8|11680|11678|11679.5|11677.5|7
1656477440000|2022-06-29 04:37:20|11679.6|11677.6|11678.6|11676.6|11679.9|11677.9|11678.3|11676.3|7
1656477450000|2022-06-29 04:37:30|11678.5|11676.5|11678.5|11676.5|11679|11677|11678.4|11676.4|5
1656477460000|2022-06-29 04:37:40|11678.8|11676.8|11677.5|11675.5|11678.8|11676.8|11676.8|11674.8|6
1656477470000|2022-06-29 04:37:50|11677.8|11675.8|11676.9|11674.9|11677.9|11675.9|11676.6|11674.6|8
1656477480000|2022-06-29 04:38:00|11676.6|11674.6|11676.3|11674.3|11677.6|11675.6|11676.1|11674.1|22
1656477490000|2022-06-29 04:38:10|11676.4|11674.4|11679.4|11677.4|11679.5|11677.5|11676.4|11674.4|43
1656477500000|2022-06-29 04:38:20|11679.3|11677.3|11680.4|11678.4|11680.9|11678.9|11679.3|11677.3|31
1656477510000|2022-06-29 04:38:30|11680.1|11678.1|11681.3|11679.3|11681.4|11679.4|11680|11678|10
1656477520000|2022-06-29 04:38:40|11680.9|11678.9|11679|11677|11680.9|11678.9|11679|11677|14
1656477530000|2022-06-29 04:38:50|11679.3|11677.3|11679.9|11677.9|11679.9|11677.9|11677.5|11675.5|20
1656477540000|2022-06-29 04:39:00|11680|11678|11679.5|11677.5|11680.4|11678.4|11679.5|11677.5|4
1656477550000|2022-06-29 04:39:10|11679.4|11677.4|11678.4|11676.4|11680.4|11678.4|11678.4|11676.4|8
1656477560000|2022-06-29 04:39:20|11678.3|11676.3|11678.6|11676.6|11678.6|11676.6|11678.3|11676.3|3
1656477570000|2022-06-29 04:39:30|11679.1|11677.1|11678.5|11676.5|11679.1|11677.1|11678.5|11676.5|1
1656477580000|2022-06-29 04:39:40|11678.4|11676.4|11678.3|11676.3|11678.4|11676.4|11677.6|11675.6|3
1656477590000|2022-06-29 04:39:50|11678.1|11676.1|11679|11677|11679.1|11677.1|11678|11676|2
1656477600000|2022-06-29 04:40:00|11679.1|11677.1|11678.9|11676.9|11679.3|11677.3|11678.6|11676.6|7
1656477610000|2022-06-29 04:40:10|11677.6|11675.6|11676.8|11674.8|11677.6|11675.6|11676.8|11674.8|9
1656477620000|2022-06-29 04:40:20|11676.9|11674.9|11676.9|11674.9|11676.9|11674.9|11676.8|11674.8|2
1656477630000|2022-06-29 04:40:30|11677.3|11675.3|11677.6|11675.6|11678|11676|11677.3|11675.3|7
1656477640000|2022-06-29 04:40:40|11678|11676|11678|11676|11678.1|11676.1|11677.9|11675.9|3
1656477650000|2022-06-29 04:40:50|11678.1|11676.1|11678|11676|11678.4|11676.4|11677.9|11675.9|2
1656477660000|2022-06-29 04:41:00|11678.1|11676.1|11677.9|11675.9|11678.1|11676.1|11677.9|11675.9|4
1656477670000|2022-06-29 04:41:10|11678|11676|11677.6|11675.6|11678|11676|11677.6|11675.6|3
1656477680000|2022-06-29 04:41:20|11677.8|11675.8|11676.8|11674.8|11677.8|11675.8|11676.8|11674.8|5
1656477690000|2022-06-29 04:41:30|11676.9|11674.9|11675.9|11673.9|11677|11675|11675.9|11673.9|5
1656477700000|2022-06-29 04:41:40|11676|11674|11676.5|11674.5|11676.8|11674.8|11675.6|11673.6|14
1656477710000|2022-06-29 04:41:50|11676.6|11674.6|11677.3|11675.3|11677.3|11675.3|11676.4|11674.4|11
1656477720000|2022-06-29 04:42:00|11677.4|11675.4|11678.5|11676.5|11678.5|11676.5|11677|11675|5
1656477730000|2022-06-29 04:42:10|11678.8|11676.8|11680|11678|11680.4|11678.4|11678.1|11676.1|32
1656477740000|2022-06-29 04:42:20|11679.9|11677.9|11679.5|11677.5|11679.9|11677.9|11679.1|11677.1|8
1656477750000|2022-06-29 04:42:30|11679.3|11677.3|11681.5|11679.5|11682.6|11680.6|11679|11677|200
1656477760000|2022-06-29 04:42:40|11681.6|11679.6|11683|11681|11683|11681|11681.3|11679.3|19
1656477770000|2022-06-29 04:42:50|11682.9|11680.9|11683|11681|11683.4|11681.4|11682.8|11680.8|27
1656477780000|2022-06-29 04:43:00|11682.9|11680.9|11680.9|11678.9|11682.9|11680.9|11680.8|11678.8|9
1656477790000|2022-06-29 04:43:10|11682|11680|11682|11680|11682.4|11680.4|11681.9|11679.9|13
1656477800000|2022-06-29 04:43:20|11682.1|11680.1|11682.6|11680.6|11682.8|11680.8|11682.1|11680.1|4
1656477810000|2022-06-29 04:43:30|11682.5|11680.5|11683.5|11681.5|11684|11682|11682.5|11680.5|73
1656477820000|2022-06-29 04:43:40|11683.8|11681.8|11684.1|11682.1|11684.4|11682.4|11683.8|11681.8|27
1656477830000|2022-06-29 04:43:50|11684.3|11682.3|11684.1|11682.1|11684.4|11682.4|11683.9|11681.9|6
1656477840000|2022-06-29 04:44:00|11684.3|11682.3|11683.5|11681.5|11684.3|11682.3|11683.3|11681.3|13
1656477850000|2022-06-29 04:44:10|11683.4|11681.4|11683.9|11681.9|11683.9|11681.9|11683|11681|17
1656477860000|2022-06-29 04:44:20|11683.3|11681.3|11683.8|11681.8|11683.9|11681.9|11683|11681|4
1656477870000|2022-06-29 04:44:30|11683.9|11681.9|11684.1|11682.1|11685.1|11683.1|11683.9|11681.9|35
1656477880000|2022-06-29 04:44:40|11684|11682|11684.6|11682.6|11685.1|11683.1|11684|11682|10
1656477890000|2022-06-29 04:44:50|11684.8|11682.8|11684.8|11682.8|11684.9|11682.9|11684.5|11682.5|3
1656477900000|2022-06-29 04:45:00|11684.4|11682.4|11685.1|11683.1|11685.3|11683.3|11684.4|11682.4|24
1656477910000|2022-06-29 04:45:10|11685.3|11683.3|11684.3|11682.3|11685.3|11683.3|11684.3|11682.3|12
1656477920000|2022-06-29 04:45:20|11684.4|11682.4|11684.1|11682.1|11684.4|11682.4|11684.1|11682.1|7
1656477930000|2022-06-29 04:45:30|11684.3|11682.3|11684.6|11682.6|11684.6|11682.6|11684|11682|5
1656477940000|2022-06-29 04:45:40|11684.9|11682.9|11685.1|11683.1|11685.3|11683.3|11684.4|11682.4|28
1656477950000|2022-06-29 04:45:50|11685.3|11683.3|11686.1|11684.1|11686.4|11684.4|11685.1|11683.1|40
1656477960000|2022-06-29 04:46:00|11686|11684|11686|11684|11686.3|11684.3|11685.8|11683.8|9
1656477970000|2022-06-29 04:46:10|11685.9|11683.9|11684.6|11682.6|11686|11684|11684.6|11682.6|14
1656477980000|2022-06-29 04:46:20|11684.8|11682.8|11682.4|11680.4|11684.8|11682.8|11682.3|11680.3|26
1656477990000|2022-06-29 04:46:30|11682.3|11680.3|11682.3|11680.3|11682.4|11680.4|11680.5|11678.5|37
1656478000000|2022-06-29 04:46:40|11682.6|11680.6|11681.6|11679.6|11683.6|11681.6|11681.5|11679.5|17
1656478010000|2022-06-29 04:46:50|11681.8|11679.8|11682.9|11680.9|11683|11681|11681.6|11679.6|10
1656478020000|2022-06-29 04:47:00|11683|11681|11682|11680|11683|11681|11682|11680|4
1656478030000|2022-06-29 04:47:10|11681.8|11679.8|11682.5|11680.5|11683.1|11681.1|11681.6|11679.6|16
1656478040000|2022-06-29 04:47:20|11682.6|11680.6|11682.9|11680.9|11683.1|11681.1|11682.6|11680.6|3
1656478050000|2022-06-29 04:47:30|11683|11681|11682.6|11680.6|11683|11681|11682.4|11680.4|1
1656478060000|2022-06-29 04:47:40|11682.5|11680.5|11681.1|11679.1|11682.6|11680.6|11681.1|11679.1|11
1656478070000|2022-06-29 04:47:50|11680.9|11678.9|11681.8|11679.8|11681.9|11679.9|11680.9|11678.9|7
1656478080000|2022-06-29 04:48:00|11681.9|11679.9|11681.9|11679.9|11682.3|11680.3|11681.6|11679.6|8
1656478090000|2022-06-29 04:48:10|11681.8|11679.8|11681.8|11679.8|11682|11680|11681.8|11679.8|6
1656478100000|2022-06-29 04:48:20|||||||||2
1656478110000|2022-06-29 04:48:30|11681.6|11679.6|11681.6|11679.6|11681.6|11679.6|11681.6|11679.6|2
1656478120000|2022-06-29 04:48:40|11681.8|11679.8|11683.1|11681.1|11683.1|11681.1|11681.8|11679.8|10
1656478130000|2022-06-29 04:48:50|11683.3|11681.3|11683.4|11681.4|11684|11682|11683.1|11681.1|11
1656478140000|2022-06-29 04:49:00|11683.5|11681.5|11683.9|11681.9|11683.9|11681.9|11683.1|11681.1|1
1656478150000|2022-06-29 04:49:10|11684.3|11682.3|11684.6|11682.6|11684.8|11682.8|11684.3|11682.3|21
1656478160000|2022-06-29 04:49:20|11684.5|11682.5|11682.6|11680.6|11684.6|11682.6|11682.5|11680.5|11
1656478170000|2022-06-29 04:49:30|11682.8|11680.8|11682.4|11680.4|11683.1|11681.1|11682.4|11680.4|6
1656478180000|2022-06-29 04:49:40|11682.5|11680.5|11681.5|11679.5|11682.6|11680.6|11681.5|11679.5|17
1656478190000|2022-06-29 04:49:50|11681.6|11679.6|11681.6|11679.6|11681.6|11679.6|11681.4|11679.4|1
1656478200000|2022-06-29 04:50:00|11680.9|11678.9|11681.5|11679.5|11681.5|11679.5|11679.9|11677.9|32
1656478210000|2022-06-29 04:50:10|11681.6|11679.6|11680.8|11678.8|11681.6|11679.6|11680.6|11678.6|5
1656478220000|2022-06-29 04:50:20|11680.6|11678.6|11680.6|11678.6|11681|11679|11680.1|11678.1|11
1656478230000|2022-06-29 04:50:30|11680.8|11678.8|11681.4|11679.4|11681.5|11679.5|11680.5|11678.5|3
1656478240000|2022-06-29 04:50:40|11681.3|11679.3|11682.9|11680.9|11682.9|11680.9|11681.3|11679.3|6
1656478250000|2022-06-29 04:50:50|11682.8|11680.8|11681.8|11679.8|11682.8|11680.8|11681.3|11679.3|12
1656478260000|2022-06-29 04:51:00|11681.5|11679.5|11681.4|11679.4|11681.9|11679.9|11681.4|11679.4|5
1656478270000|2022-06-29 04:51:10|11681.3|11679.3|11681.4|11679.4|11681.4|11679.4|11681.3|11679.3|0
1656478280000|2022-06-29 04:51:20|11681.3|11679.3|11681.1|11679.1|11681.3|11679.3|11680.5|11678.5|8
1656478290000|2022-06-29 04:51:30|11681.3|11679.3|11681.6|11679.6|11681.6|11679.6|11681.1|11679.1|0
1656478300000|2022-06-29 04:51:40|11681.5|11679.5|11681.8|11679.8|11681.9|11679.9|11681.4|11679.4|4
1656478310000|2022-06-29 04:51:50|11681.6|11679.6|11680.5|11678.5|11681.6|11679.6|11680.4|11678.4|7
1656478320000|2022-06-29 04:52:00|11680.6|11678.6|11680.6|11678.6|11680.6|11678.6|11680.3|11678.3|2
1656478330000|2022-06-29 04:52:10|11680.5|11678.5|11680.5|11678.5|11680.8|11678.8|11680.5|11678.5|6
1656478340000|2022-06-29 04:52:20|11680.6|11678.6|11680.8|11678.8|11681|11679|11680.6|11678.6|1
1656478350000|2022-06-29 04:52:30|11680.9|11678.9|11681|11679|11681.3|11679.3|11680.6|11678.6|4
1656478360000|2022-06-29 04:52:40|11680.8|11678.8|11680.9|11678.9|11681.3|11679.3|11680.8|11678.8|10
1656478370000|2022-06-29 04:52:50|11681|11679|11680.6|11678.6|11681|11679|11680.4|11678.4|4
1656478380000|2022-06-29 04:53:00|11680.8|11678.8|11680.5|11678.5|11680.8|11678.8|11680.5|11678.5|0
1656478390000|2022-06-29 04:53:10|11680.6|11678.6|11681.5|11679.5|11681.5|11679.5|11680.6|11678.6|5
1656478400000|2022-06-29 04:53:20|11681.1|11679.1|11681.5|11679.5|11681.5|11679.5|11681|11679|7
1656478410000|2022-06-29 04:53:30|11681.6|11679.6|11681.5|11679.5|11681.9|11679.9|11681.5|11679.5|4
1656478420000|2022-06-29 04:53:40|11681.3|11679.3|11681.8|11679.8|11681.8|11679.8|11681.3|11679.3|2
1656478430000|2022-06-29 04:53:50|11681.9|11679.9|11681.8|11679.8|11681.9|11679.9|11681.8|11679.8|0
1656478440000|2022-06-29 04:54:00|11681.9|11679.9|11681.6|11679.6|11681.9|11679.9|11681.6|11679.6|11
1656478450000|2022-06-29 04:54:10|11681.5|11679.5|11681.1|11679.1|11681.5|11679.5|11680.9|11678.9|8
1656478460000|2022-06-29 04:54:20|11681|11679|11679.9|11677.9|11681.4|11679.4|11679.9|11677.9|5
1656478470000|2022-06-29 04:54:30|11680|11678|11680.1|11678.1|11680.4|11678.4|11679.9|11677.9|6
1656478480000|2022-06-29 04:54:40|11679.9|11677.9|11680|11678|11680.4|11678.4|11679.9|11677.9|4
1656478490000|2022-06-29 04:54:50|11679.9|11677.9|11679.4|11677.4|11679.9|11677.9|11679.3|11677.3|18
1656478500000|2022-06-29 04:55:00|11679.3|11677.3|11678.8|11676.8|11679.4|11677.4|11678.8|11676.8|5
1656478510000|2022-06-29 04:55:10|11678.9|11676.9|11678.5|11676.5|11678.9|11676.9|11677.8|11675.8|16
1656478520000|2022-06-29 04:55:20|11678.9|11676.9|11678|11676|11679.3|11677.3|11678|11676|8
1656478530000|2022-06-29 04:55:30|11678.3|11676.3|11678.8|11676.8|11678.8|11676.8|11678.3|11676.3|3
1656478540000|2022-06-29 04:55:40|11678.6|11676.6|11678.9|11676.9|11679|11677|11678.6|11676.6|1
1656478550000|2022-06-29 04:55:50|11679|11677|11679.3|11677.3|11679.3|11677.3|11679|11677|2
1656478560000|2022-06-29 04:56:00|11678.4|11676.4|11676.9|11674.9|11678.4|11676.4|11675.5|11673.5|48
1656478570000|2022-06-29 04:56:10|11677.5|11675.5|11679|11677|11679.3|11677.3|11677.4|11675.4|11
1656478580000|2022-06-29 04:56:20|11678.9|11676.9|11679.8|11677.8|11679.8|11677.8|11678.9|11676.9|6
1656478590000|2022-06-29 04:56:30|11679.6|11677.6|11679.8|11677.8|11679.8|11677.8|11679.6|11677.6|3
1656478600000|2022-06-29 04:56:40|11679.9|11677.9|11680|11678|11680.1|11678.1|11679.9|11677.9|4
1656478610000|2022-06-29 04:56:50|11680.1|11678.1|11680.5|11678.5|11680.5|11678.5|11679.9|11677.9|25
1656478620000|2022-06-29 04:57:00|11680.4|11678.4|11680.4|11678.4|11680.5|11678.5|11679.6|11677.6|12
1656478630000|2022-06-29 04:57:10|11680.3|11678.3|11679.8|11677.8|11680.4|11678.4|11679.6|11677.6|4
1656478640000|2022-06-29 04:57:20|11678.8|11676.8|11678.4|11676.4|11678.9|11676.9|11678.4|11676.4|11
1656478650000|2022-06-29 04:57:30|11678.6|11676.6|11677.3|11675.3|11678.8|11676.8|11677.3|11675.3|7
1656478660000|2022-06-29 04:57:40|11677.4|11675.4|11678.1|11676.1|11678.1|11676.1|11677.4|11675.4|1
1656478670000|2022-06-29 04:57:50|11678|11676|11677.3|11675.3|11678.1|11676.1|11677.3|11675.3|0
1656478680000|2022-06-29 04:58:00|11677.4|11675.4|11675.9|11673.9|11678|11676|11675.9|11673.9|8
1656478690000|2022-06-29 04:58:10|11676.1|11674.1|11676.4|11674.4|11676.6|11674.6|11676.1|11674.1|10
1656478700000|2022-06-29 04:58:20|11676.3|11674.3|11677.4|11675.4|11677.4|11675.4|11676.3|11674.3|6
1656478710000|2022-06-29 04:58:30|11677.3|11675.3|11679|11677|11679|11677|11677.3|11675.3|18
1656478720000|2022-06-29 04:58:40|11678.6|11676.6|11679.5|11677.5|11679.8|11677.8|11678.5|11676.5|9
1656478730000|2022-06-29 04:58:50|11679.3|11677.3|11677.9|11675.9|11679.5|11677.5|11677.5|11675.5|24
1656478740000|2022-06-29 04:59:00|11677.8|11675.8|11678.3|11676.3|11678.9|11676.9|11677.6|11675.6|7
1656478750000|2022-06-29 04:59:10|11678.4|11676.4|11677.8|11675.8|11678.8|11676.8|11677.6|11675.6|1
1656478760000|2022-06-29 04:59:20|11677.9|11675.9|11678|11676|11678|11676|11677|11675|7
1656478770000|2022-06-29 04:59:30|11677.5|11675.5|11677|11675|11677.6|11675.6|11676.8|11674.8|13
1656478780000|2022-06-29 04:59:40|11677.1|11675.1|11677|11675|11677.3|11675.3|11676.8|11674.8|1
1656478790000|2022-06-29 04:59:50|11677.3|11675.3|11677.3|11675.3|11677.5|11675.5|11676.6|11674.6|19
1656478800000|2022-06-29 05:00:00|11677.1|11675.1|11678.8|11676.8|11678.8|11676.8|11676|11674|25
1656478810000|2022-06-29 05:00:10|11678.9|11676.9|11677.6|11675.6|11679|11677|11676.9|11674.9|14
1656478820000|2022-06-29 05:00:20|11677.9|11675.9|11680.4|11678.4|11680.4|11678.4|11677.8|11675.8|13
1656478830000|2022-06-29 05:00:30|11680.8|11678.8|11681.8|11679.8|11681.9|11679.9|11680|11678|24
1656478840000|2022-06-29 05:00:40|11681.5|11679.5|11681.3|11679.3|11683.8|11681.8|11681.1|11679.1|19
1656478850000|2022-06-29 05:00:50|11681.5|11679.5|11681.3|11679.3|11682.1|11680.1|11680.8|11678.8|9
1656478860000|2022-06-29 05:01:00|11680.5|11678.5|11678.4|11676.4|11680.6|11678.6|11678.3|11676.3|7
1656478870000|2022-06-29 05:01:10|11678.3|11676.3|11676|11674|11678.6|11676.6|11675.6|11673.6|21
1656478880000|2022-06-29 05:01:20|11676.5|11674.5|11675.6|11673.6|11676.6|11674.6|11672.4|11670.4|61
1656478890000|2022-06-29 05:01:30|11675.5|11673.5|11674.5|11672.5|11676.1|11674.1|11674.4|11672.4|14
1656478900000|2022-06-29 05:01:40|11674.8|11672.8|11674.4|11672.4|11675.3|11673.3|11673.1|11671.1|22
1656478910000|2022-06-29 05:01:50|11674.5|11672.5|11674.3|11672.3|11674.5|11672.5|11673.1|11671.1|8
1656478920000|2022-06-29 05:02:00|11674.1|11672.1|11674.4|11672.4|11674.4|11672.4|11673.1|11671.1|15
1656478930000|2022-06-29 05:02:10|11674.9|11672.9|11676.3|11674.3|11676.3|11674.3|11674.8|11672.8|7
1656478940000|2022-06-29 05:02:20|11676.4|11674.4|11676.8|11674.8|11677.1|11675.1|11675.9|11673.9|2
1656478950000|2022-06-29 05:02:30|11676.4|11674.4|11676.8|11674.8|11677.5|11675.5|11676.4|11674.4|4
1656478960000|2022-06-29 05:02:40|11677|11675|11676.4|11674.4|11677.1|11675.1|11674.8|11672.8|18
1656478970000|2022-06-29 05:02:50|11676|11674|11676.5|11674.5|11676.5|11674.5|11675.5|11673.5|4
1656478980000|2022-06-29 05:03:00|11676.4|11674.4|11678.1|11676.1|11678.3|11676.3|11675.6|11673.6|7
1656478990000|2022-06-29 05:03:10|11678.3|11676.3|11679.6|11677.6|11680.4|11678.4|11677|11675|19
1656479000000|2022-06-29 05:03:20|11679.4|11677.4|11679.1|11677.1|11680.5|11678.5|11678.9|11676.9|8
1656479010000|2022-06-29 05:03:30|11679.3|11677.3|11680.4|11678.4|11680.6|11678.6|11679|11677|3
1656479020000|2022-06-29 05:03:40|11680.5|11678.5|11680.3|11678.3|11680.6|11678.6|11679.6|11677.6|5
1656479030000|2022-06-29 05:03:50|11680|11678|11681.1|11679.1|11681.4|11679.4|11680|11678|7
1656479040000|2022-06-29 05:04:00|11681.4|11679.4|11681.3|11679.3|11681.9|11679.9|11680.3|11678.3|29
1656479050000|2022-06-29 05:04:10|11681.1|11679.1|11682.6|11680.6|11682.8|11680.8|11681.1|11679.1|22
1656479060000|2022-06-29 05:04:20|11682.5|11680.5|11684.1|11682.1|11684.3|11682.3|11682.5|11680.5|15
1656479070000|2022-06-29 05:04:30|11685.8|11683.8|11686.8|11684.8|11687.3|11685.3|11685.6|11683.6|117
1656479080000|2022-06-29 05:04:40|11686.6|11684.6|11686.1|11684.1|11687.3|11685.3|11685.9|11683.9|43
1656479090000|2022-06-29 05:04:50|11686.5|11684.5|11686.6|11684.6|11687.5|11685.5|11686.5|11684.5|17
1656479100000|2022-06-29 05:05:00|11686.8|11684.8|11687.3|11685.3|11687.4|11685.4|11686.6|11684.6|21
1656479110000|2022-06-29 05:05:10|11687.5|11685.5|11687.4|11685.4|11687.8|11685.8|11687.1|11685.1|14
1656479120000|2022-06-29 05:05:20|11687.5|11685.5|11687.6|11685.6|11687.8|11685.8|11687.4|11685.4|11
1656479130000|2022-06-29 05:05:30|11688|11686|11687.1|11685.1|11688|11686|11686.9|11684.9|24
1656479140000|2022-06-29 05:05:40|11687.3|11685.3|11687|11685|11687.9|11685.9|11686.9|11684.9|11
1656479150000|2022-06-29 05:05:50|11686.9|11684.9|11685.9|11683.9|11687.1|11685.1|11685.9|11683.9|19
1656479160000|2022-06-29 05:06:00|11685.6|11683.6|11684.8|11682.8|11686.1|11684.1|11684.8|11682.8|7
1656479170000|2022-06-29 05:06:10|11684.9|11682.9|11687.6|11685.6|11687.6|11685.6|11684.9|11682.9|17
1656479180000|2022-06-29 05:06:20|11687.5|11685.5|11687.5|11685.5|11687.9|11685.9|11687.5|11685.5|15
1656479190000|2022-06-29 05:06:30|11687.4|11685.4|11686.9|11684.9|11687.4|11685.4|11686.8|11684.8|7
1656479200000|2022-06-29 05:06:40|11687|11685|11687.3|11685.3|11687.5|11685.5|11687|11685|3
1656479210000|2022-06-29 05:06:50|11687.4|11685.4|11687.4|11685.4|11687.5|11685.5|11687|11685|3
1656479220000|2022-06-29 05:07:00|11687.3|11685.3|11685.5|11683.5|11687.3|11685.3|11685.1|11683.1|15
1656479230000|2022-06-29 05:07:10|11685.4|11683.4|11686.9|11684.9|11686.9|11684.9|11684.8|11682.8|8
1656479240000|2022-06-29 05:07:20|11687|11685|11687.1|11685.1|11687.3|11685.3|11686.9|11684.9|2
1656479250000|2022-06-29 05:07:30|11687|11685|11685.5|11683.5|11687|11685|11685.3|11683.3|5
1656479260000|2022-06-29 05:07:40|11685.6|11683.6|11685.8|11683.8|11686.4|11684.4|11685.1|11683.1|7
1656479270000|2022-06-29 05:07:50|11685.6|11683.6|11685.4|11683.4|11685.6|11683.6|11684.5|11682.5|6
1656479280000|2022-06-29 05:08:00|11685.5|11683.5|11684.9|11682.9|11685.5|11683.5|11684.9|11682.9|1
1656479290000|2022-06-29 05:08:10|11684.8|11682.8|11684.9|11682.9|11685.1|11683.1|11684.8|11682.8|1
1656479300000|2022-06-29 05:08:20|11684.8|11682.8|11684.6|11682.6|11684.9|11682.9|11684.6|11682.6|3
1656479310000|2022-06-29 05:08:30|11684.8|11682.8|11683.4|11681.4|11684.8|11682.8|11682.8|11680.8|14
1656479320000|2022-06-29 05:08:40|11683.5|11681.5|11681.9|11679.9|11684.1|11682.1|11681.6|11679.6|11
1656479330000|2022-06-29 05:08:50|11681.8|11679.8|11683|11681|11683.3|11681.3|11681.8|11679.8|8
1656479340000|2022-06-29 05:09:00|11682.9|11680.9|11684|11682|11684.3|11682.3|11682.9|11680.9|6
1656479350000|2022-06-29 05:09:10|11684.1|11682.1|11685.1|11683.1|11685.3|11683.3|11683.9|11681.9|5
1656479360000|2022-06-29 05:09:20|11685.3|11683.3|11682.5|11680.5|11685.4|11683.4|11682.4|11680.4|16
1656479370000|2022-06-29 05:09:30|11682.4|11680.4|11681.9|11679.9|11682.6|11680.6|11681.4|11679.4|9
1656479380000|2022-06-29 05:09:40|11682|11680|11679.5|11677.5|11682|11680|11679.4|11677.4|29
1656479390000|2022-06-29 05:09:50|11680.3|11678.3|11681|11679|11681.3|11679.3|11679.6|11677.6|8
1656479400000|2022-06-29 05:10:00|11680.9|11678.9|11681.1|11679.1|11681.3|11679.3|11680.4|11678.4|6
1656479410000|2022-06-29 05:10:10|11681.3|11679.3|11680.4|11678.4|11681.4|11679.4|11680.4|11678.4|4
1656479420000|2022-06-29 05:10:20|11680.3|11678.3|11681.4|11679.4|11681.8|11679.8|11679.9|11677.9|9
1656479430000|2022-06-29 05:10:30|11681.6|11679.6|11682.1|11680.1|11682.3|11680.3|11681.4|11679.4|5
1656479440000|2022-06-29 05:10:40|11682|11680|11681.8|11679.8|11682.6|11680.6|11681.6|11679.6|2
1656479450000|2022-06-29 05:10:50|11682|11680|11679.9|11677.9|11682|11680|11679.9|11677.9|6
1656479460000|2022-06-29 05:11:00|11680|11678|11680.6|11678.6|11680.6|11678.6|11679.8|11677.8|11
1656479470000|2022-06-29 05:11:10|11681.3|11679.3|11680.5|11678.5|11681.6|11679.6|11680.3|11678.3|3
1656479480000|2022-06-29 05:11:20|11680.6|11678.6|11680.6|11678.6|11681|11679|11680.6|11678.6|1
1656479490000|2022-06-29 05:11:30|11680.8|11678.8|11680.6|11678.6|11680.8|11678.8|11680.4|11678.4|4
1656479500000|2022-06-29 05:11:40|11680.4|11678.4|11679.6|11677.6|11680.4|11678.4|11679.4|11677.4|12
1656479510000|2022-06-29 05:11:50|11679.9|11677.9|11680.5|11678.5|11680.8|11678.8|11679.8|11677.8|2
1656479520000|2022-06-29 05:12:00|11680.4|11678.4|11680.5|11678.5|11680.8|11678.8|11679.6|11677.6|7
1656479530000|2022-06-29 05:12:10|11680.4|11678.4|11682|11680|11682|11680|11680.4|11678.4|1
1656479540000|2022-06-29 05:12:20|11681.9|11679.9|11682|11680|11682|11680|11681.9|11679.9|0
1656479550000|2022-06-29 05:12:30|11681.9|11679.9|11683.6|11681.6|11683.9|11681.9|11681.9|11679.9|9
1656479560000|2022-06-29 05:12:40|11683.9|11681.9|11684.8|11682.8|11684.8|11682.8|11683.8|11681.8|15
1656479570000|2022-06-29 05:12:50|11684.5|11682.5|11683.8|11681.8|11684.5|11682.5|11683.8|11681.8|3
1656479580000|2022-06-29 05:13:00|11683.9|11681.9|11684.5|11682.5|11685.6|11683.6|11683.8|11681.8|13
1656479590000|2022-06-29 05:13:10|11684.4|11682.4|11685|11683|11685.3|11683.3|11684.4|11682.4|3
1656479600000|2022-06-29 05:13:20|11685.1|11683.1|11684|11682|11685.1|11683.1|11683.8|11681.8|5
1656479610000|2022-06-29 05:13:30|11683.8|11681.8|11684.5|11682.5|11684.5|11682.5|11683.6|11681.6|0
1656479620000|2022-06-29 05:13:40|11684.4|11682.4|11684|11682|11684.4|11682.4|11683.9|11681.9|0
1656479630000|2022-06-29 05:13:50|11684.1|11682.1|11684.9|11682.9|11685.4|11683.4|11684.1|11682.1|2
1656479640000|2022-06-29 05:14:00|11685|11683|11685.3|11683.3|11685.8|11683.8|11684.8|11682.8|4
1656479650000|2022-06-29 05:14:10|11685.5|11683.5|11686.1|11684.1|11686.3|11684.3|11685.4|11683.4|4
1656479660000|2022-06-29 05:14:20|11686.3|11684.3|11686|11684|11686.3|11684.3|11685.8|11683.8|2
1656479670000|2022-06-29 05:14:30|11685.9|11683.9|11684.9|11682.9|11686.1|11684.1|11684.8|11682.8|5
1656479680000|2022-06-29 05:14:40|11685|11683|11684.6|11682.6|11685|11683|11684.5|11682.5|7
1656479690000|2022-06-29 05:14:50|11684.5|11682.5|11683.8|11681.8|11684.6|11682.6|11683.5|11681.5|3
1656479700000|2022-06-29 05:15:00|11683.5|11681.5|11683.6|11681.6|11683.8|11681.8|11683.3|11681.3|2
1656479710000|2022-06-29 05:15:10|11683.4|11681.4|11683.5|11681.5|11684.1|11682.1|11683.3|11681.3|6
1656479720000|2022-06-29 05:15:20|11683.6|11681.6|11683.8|11681.8|11684.6|11682.6|11683.6|11681.6|2
1656479730000|2022-06-29 05:15:30|11683.9|11681.9|11684.4|11682.4|11684.8|11682.8|11683.8|11681.8|1
1656479740000|2022-06-29 05:15:40|11684.5|11682.5|11684.4|11682.4|11685.1|11683.1|11684.3|11682.3|6
1656479750000|2022-06-29 05:15:50|11684.3|11682.3|11684|11682|11684.3|11682.3|11683|11681|8
1656479760000|2022-06-29 05:16:00|11684.3|11682.3|11684.5|11682.5|11684.9|11682.9|11683.9|11681.9|6
1656479770000|2022-06-29 05:16:10|11684.9|11682.9|11685.1|11683.1|11685.5|11683.5|11684.5|11682.5|9
1656479780000|2022-06-29 05:16:20|11685.3|11683.3|11686.1|11684.1|11686.4|11684.4|11685.3|11683.3|8
1656479790000|2022-06-29 05:16:30|11686|11684|11686.5|11684.5|11686.8|11684.8|11685.5|11683.5|12
1656479800000|2022-06-29 05:16:40|11686.6|11684.6|11686.3|11684.3|11686.6|11684.6|11684.9|11682.9|29
1656479810000|2022-06-29 05:16:50|11686.1|11684.1|11687.5|11685.5|11687.5|11685.5|11686|11684|9
1656479820000|2022-06-29 05:17:00|11687.3|11685.3|11688.3|11686.3|11688.5|11686.5|11687.3|11685.3|33
1656479830000|2022-06-29 05:17:10|11688.4|11686.4|11688.3|11686.3|11688.5|11686.5|11687.8|11685.8|8
1656479840000|2022-06-29 05:17:20|11688.4|11686.4|11688.4|11686.4|11688.6|11686.6|11687.6|11685.6|31
1656479850000|2022-06-29 05:17:30|11688.1|11686.1|11688|11686|11688.1|11686.1|11687.9|11685.9|1
1656479860000|2022-06-29 05:17:40|11688.3|11686.3|11687.6|11685.6|11688.3|11686.3|11687.6|11685.6|7
1656479870000|2022-06-29 05:17:50|11687.8|11685.8|11687.4|11685.4|11688.1|11686.1|11687.3|11685.3|21
1656479880000|2022-06-29 05:18:00|11686.9|11684.9|11687.9|11685.9|11687.9|11685.9|11686.6|11684.6|35
1656479890000|2022-06-29 05:18:10|11688|11686|11687.1|11685.1|11688.4|11686.4|11687|11685|15
1656479900000|2022-06-29 05:18:20|11687.3|11685.3|11687.6|11685.6|11688.1|11686.1|11687.3|11685.3|4
1656479910000|2022-06-29 05:18:30|11687.4|11685.4|11687.1|11685.1|11687.9|11685.9|11687.1|11685.1|3
1656479920000|2022-06-29 05:18:40|11687.4|11685.4|11687.3|11685.3|11687.4|11685.4|11687.3|11685.3|0
1656479930000|2022-06-29 05:18:50|11687.4|11685.4|11687.6|11685.6|11687.8|11685.8|11687.3|11685.3|1
1656479940000|2022-06-29 05:19:00|11687.3|11685.3|11686.9|11684.9|11687.3|11685.3|11686.8|11684.8|2
1656479950000|2022-06-29 05:19:10|11686.8|11684.8|11686.5|11684.5|11686.9|11684.9|11686.5|11684.5|2
1656479960000|2022-06-29 05:19:20|11686.1|11684.1|11686.5|11684.5|11686.8|11684.8|11685.9|11683.9|9
1656479970000|2022-06-29 05:19:30|11686.4|11684.4|11687.3|11685.3|11687.3|11685.3|11686.3|11684.3|1
1656479980000|2022-06-29 05:19:40|11687.1|11685.1|11686.3|11684.3|11687.3|11685.3|11686.3|11684.3|2
1656479990000|2022-06-29 05:19:50|11686.4|11684.4|11685.6|11683.6|11686.6|11684.6|11685.5|11683.5|3
1656480000000|2022-06-29 05:20:00|11685.8|11683.8|11683.5|11681.5|11685.8|11683.8|11683.1|11681.1|20
1656480010000|2022-06-29 05:20:10|11683.4|11681.4|11684.3|11682.3|11684.5|11682.5|11683.1|11681.1|6
1656480020000|2022-06-29 05:20:20|11684.1|11682.1|11686.3|11684.3|11686.4|11684.4|11684|11682|8
1656480030000|2022-06-29 05:20:30|11686.4|11684.4|11685.1|11683.1|11686.4|11684.4|11685|11683|7
1656480040000|2022-06-29 05:20:40|11685.3|11683.3|11686.8|11684.8|11686.8|11684.8|11685|11683|5
1656480050000|2022-06-29 05:20:50|11686.6|11684.6|11686.1|11684.1|11686.6|11684.6|11685.9|11683.9|4
1656480060000|2022-06-29 05:21:00|11686|11684|11686.1|11684.1|11686.1|11684.1|11685.3|11683.3|5
1656480070000|2022-06-29 05:21:10|11686.3|11684.3|11684|11682|11686.3|11684.3|11684|11682|3
1656480080000|2022-06-29 05:21:20|11683.9|11681.9|11681.8|11679.8|11683.9|11681.9|11681.6|11679.6|16
1656480090000|2022-06-29 05:21:30|11681.9|11679.9|11683.5|11681.5|11683.5|11681.5|11681.9|11679.9|20
1656480100000|2022-06-29 05:21:40|11683.6|11681.6|11684.4|11682.4|11684.4|11682.4|11683.3|11681.3|5
1656480110000|2022-06-29 05:21:50|11684.1|11682.1|11683.4|11681.4|11684.4|11682.4|11682.8|11680.8|14
1656480120000|2022-06-29 05:22:00|11683.3|11681.3|11688.1|11686.1|11688.3|11686.3|11683.1|11681.1|80
1656480130000|2022-06-29 05:22:10|11688.3|11686.3|11687.1|11685.1|11688.5|11686.5|11686.9|11684.9|14
1656480140000|2022-06-29 05:22:20|11687.3|11685.3|11686.9|11684.9|11687.8|11685.8|11686.9|11684.9|4
1656480150000|2022-06-29 05:22:30|11687|11685|11687.5|11685.5|11688|11686|11687|11685|7
1656480160000|2022-06-29 05:22:40|11687.6|11685.6|11689.5|11687.5|11689.9|11687.9|11687.6|11685.6|59
1656480170000|2022-06-29 05:22:50|11689.4|11687.4|11689.4|11687.4|11689.9|11687.9|11689.4|11687.4|11
1656480180000|2022-06-29 05:23:00|11689.5|11687.5|11689.4|11687.4|11690|11688|11689.4|11687.4|16
1656480190000|2022-06-29 05:23:10|11689.5|11687.5|11689.9|11687.9|11689.9|11687.9|11689|11687|10
1656480200000|2022-06-29 05:23:20|11689.8|11687.8|11690.1|11688.1|11690.1|11688.1|11689.5|11687.5|7
1656480210000|2022-06-29 05:23:30|11689.9|11687.9|11688.8|11686.8|11689.9|11687.9|11688.5|11686.5|14
1656480220000|2022-06-29 05:23:40|11688.9|11686.9|11689.5|11687.5|11690|11688|11688.9|11686.9|16
1656480230000|2022-06-29 05:23:50|11689.6|11687.6|11689.5|11687.5|11689.9|11687.9|11689.4|11687.4|4
1656480240000|2022-06-29 05:24:00|11689.6|11687.6|11690.1|11688.1|11690.6|11688.6|11689.4|11687.4|26
1656480250000|2022-06-29 05:24:10|11690|11688|11690.1|11688.1|11690.3|11688.3|11689.6|11687.6|18
1656480260000|2022-06-29 05:24:20|11690|11688|11689.9|11687.9|11690.5|11688.5|11689.6|11687.6|9
1656480270000|2022-06-29 05:24:30|11689.8|11687.8|11689.5|11687.5|11689.9|11687.9|11689.5|11687.5|2
1656480280000|2022-06-29 05:24:40|11688.6|11686.6|11687.1|11685.1|11688.6|11686.6|11686.9|11684.9|16
1656480290000|2022-06-29 05:24:50|11687|11685|11687.1|11685.1|11687.4|11685.4|11686.8|11684.8|11
1656480300000|2022-06-29 05:25:00|11687.3|11685.3|11685|11683|11687.3|11685.3|11685|11683|25
1656480310000|2022-06-29 05:25:10|11685.3|11683.3|11685.8|11683.8|11686|11684|11685|11683|7
1656480320000|2022-06-29 05:25:20|11685.9|11683.9|11684.8|11682.8|11686.5|11684.5|11684.8|11682.8|10
1656480330000|2022-06-29 05:25:30|11684.9|11682.9|11685.3|11683.3|11685.4|11683.4|11684|11682|4
1656480340000|2022-06-29 05:25:40|11685.1|11683.1|11685.4|11683.4|11685.9|11683.9|11684.9|11682.9|6
1656480350000|2022-06-29 05:25:50|11685.5|11683.5|11684.3|11682.3|11685.5|11683.5|11683.9|11681.9|4
1656480360000|2022-06-29 05:26:00|11684.1|11682.1|11683.8|11681.8|11684.1|11682.1|11683.4|11681.4|5
1656480370000|2022-06-29 05:26:10|11683.6|11681.6|11683.1|11681.1|11683.8|11681.8|11683.1|11681.1|5
1656480380000|2022-06-29 05:26:20|11683|11681|11683.8|11681.8|11684.1|11682.1|11683|11681|5
1656480390000|2022-06-29 05:26:30|11683.9|11681.9|11685.3|11683.3|11685.6|11683.6|11683.9|11681.9|9
1656480400000|2022-06-29 05:26:40|11685.5|11683.5|11684.9|11682.9|11685.5|11683.5|11684.8|11682.8|4
1656480410000|2022-06-29 05:26:50|11684.8|11682.8|11684.9|11682.9|11685.1|11683.1|11684.8|11682.8|0
1656480420000|2022-06-29 05:27:00|11685|11683|11684.9|11682.9|11685.4|11683.4|11684.9|11682.9|4
1656480430000|2022-06-29 05:27:10|11685|11683|11684.3|11682.3|11685.3|11683.3|11684.3|11682.3|0
1656480440000|2022-06-29 05:27:20|11684.1|11682.1|11683.5|11681.5|11684.4|11682.4|11683.5|11681.5|5
1656480450000|2022-06-29 05:27:30|11683.4|11681.4|11681.6|11679.6|11683.4|11681.4|11681.5|11679.5|15
1656480460000|2022-06-29 05:27:40|11681.8|11679.8|11683.8|11681.8|11683.8|11681.8|11681.8|11679.8|9
1656480470000|2022-06-29 05:27:50|11683.9|11681.9|11683.4|11681.4|11684.4|11682.4|11683.3|11681.3|4
1656480480000|2022-06-29 05:28:00|11683.5|11681.5|11682.4|11680.4|11683.9|11681.9|11682.3|11680.3|6
1656480490000|2022-06-29 05:28:10|11682.3|11680.3|11682.9|11680.9|11683.1|11681.1|11682.1|11680.1|1
1656480500000|2022-06-29 05:28:20|11683|11681|11683|11681|11683.4|11681.4|11682.9|11680.9|5
1656480510000|2022-06-29 05:28:30|11682.9|11680.9|11681.9|11679.9|11682.9|11680.9|11681.5|11679.5|6
1656480520000|2022-06-29 05:28:40|11681.8|11679.8|11679.8|11677.8|11681.8|11679.8|11679.5|11677.5|25
1656480530000|2022-06-29 05:28:50|11679.9|11677.9|11679.8|11677.8|11680.1|11678.1|11678.9|11676.9|17
1656480540000|2022-06-29 05:29:00|11679.9|11677.9|11679.8|11677.8|11680.3|11678.3|11679.5|11677.5|19
1656480550000|2022-06-29 05:29:10|11679.6|11677.6|11675.3|11673.3|11679.8|11677.8|11675.3|11673.3|56
1656480560000|2022-06-29 05:29:20|11675.1|11673.1|11676.9|11674.9|11676.9|11674.9|11675.1|11673.1|35
1656480570000|2022-06-29 05:29:30|11677|11675|11677.1|11675.1|11677.6|11675.6|11676.9|11674.9|9
1656480580000|2022-06-29 05:29:40|11677|11675|11676.9|11674.9|11678.3|11676.3|11676.9|11674.9|17
1656480590000|2022-06-29 05:29:50|11677|11675|11678|11676|11678.5|11676.5|11676.6|11674.6|38
1656480600000|2022-06-29 05:30:00|11677.9|11675.9|11679.1|11677.1|11679.1|11677.1|11677.5|11675.5|25
1656480610000|2022-06-29 05:30:10|11679.3|11677.3|11678.6|11676.6|11679.6|11677.6|11678.4|11676.4|41
1656480620000|2022-06-29 05:30:20|11678.8|11676.8|11679.3|11677.3|11679.9|11677.9|11678.8|11676.8|15
1656480630000|2022-06-29 05:30:30|11679.5|11677.5|11680.1|11678.1|11680.3|11678.3|11679.1|11677.1|24
1656480640000|2022-06-29 05:30:40|11680.4|11678.4|11679.6|11677.6|11680.5|11678.5|11678.8|11676.8|16
1656480650000|2022-06-29 05:30:50|11679.8|11677.8|11681.1|11679.1|11681.1|11679.1|11678.6|11676.6|18
1656480660000|2022-06-29 05:31:00|11682|11680|11681.5|11679.5|11682.6|11680.6|11681.4|11679.4|18
1656480670000|2022-06-29 05:31:10|11681.6|11679.6|11682.4|11680.4|11682.4|11680.4|11681.3|11679.3|8
1656480680000|2022-06-29 05:31:20|11682.5|11680.5|11684.5|11682.5|11684.5|11682.5|11682.4|11680.4|20
1656480690000|2022-06-29 05:31:30|11684.4|11682.4|11684.1|11682.1|11684.4|11682.4|11683.9|11681.9|1
1656480700000|2022-06-29 05:31:40|11683.9|11681.9|11683.6|11681.6|11683.9|11681.9|11683|11681|5
1656480710000|2022-06-29 05:31:50|11683.5|11681.5|11682|11680|11683.5|11681.5|11681.9|11679.9|13
1656480720000|2022-06-29 05:32:00|11681.9|11679.9|11679.5|11677.5|11682.1|11680.1|11679.4|11677.4|34
1656480730000|2022-06-29 05:32:10|11680|11678|11679.9|11677.9|11681.4|11679.4|11679.6|11677.6|41
1656480740000|2022-06-29 05:32:20|11680|11678|11680.6|11678.6|11681.9|11679.9|11680|11678|17
1656480750000|2022-06-29 05:32:30|11680.5|11678.5|11680.5|11678.5|11681.6|11679.6|11680.3|11678.3|5
1656480760000|2022-06-29 05:32:40|11680.6|11678.6|11680.3|11678.3|11680.8|11678.8|11680.3|11678.3|1
1656480770000|2022-06-29 05:32:50|11680.4|11678.4|11681.4|11679.4|11681.4|11679.4|11680.4|11678.4|6
1656480780000|2022-06-29 05:33:00|11681.3|11679.3|11682.1|11680.1|11682.3|11680.3|11680.9|11678.9|3
1656480790000|2022-06-29 05:33:10|11681.8|11679.8|11682.1|11680.1|11682.1|11680.1|11681.8|11679.8|4
1656480800000|2022-06-29 05:33:20|11682.3|11680.3|11681.6|11679.6|11682.5|11680.5|11681|11679|7
1656480810000|2022-06-29 05:33:30|11681.8|11679.8|11682.5|11680.5|11682.5|11680.5|11681.4|11679.4|2
1656480820000|2022-06-29 05:33:40|11682.4|11680.4|11682.6|11680.6|11683.3|11681.3|11682.4|11680.4|6
1656480830000|2022-06-29 05:33:50|11682.8|11680.8|11682.5|11680.5|11683.1|11681.1|11682.4|11680.4|3
1656480840000|2022-06-29 05:34:00|11682.4|11680.4|11682.6|11680.6|11682.9|11680.9|11682.3|11680.3|1
1656480850000|2022-06-29 05:34:10|11682.8|11680.8|11683|11681|11683|11681|11682|11680|2
1656480860000|2022-06-29 05:34:20|11683.1|11681.1|11681.8|11679.8|11683.1|11681.1|11681.5|11679.5|4
1656480870000|2022-06-29 05:34:30|11681.6|11679.6|11680.1|11678.1|11681.6|11679.6|11679.8|11677.8|5
1656480880000|2022-06-29 05:34:40|11680|11678|11680.8|11678.8|11680.9|11678.9|11679.5|11677.5|3
1656480890000|2022-06-29 05:34:50|11680.9|11678.9|11682|11680|11682.4|11680.4|11680.9|11678.9|13
1656480900000|2022-06-29 05:35:00|11681.9|11679.9|11682.9|11680.9|11682.9|11680.9|11681.8|11679.8|4
1656480910000|2022-06-29 05:35:10|11682.8|11680.8|11681|11679|11682.8|11680.8|11681|11679|5
1656480920000|2022-06-29 05:35:20|11680.6|11678.6|11679.3|11677.3|11680.8|11678.8|11678.9|11676.9|15
1656480930000|2022-06-29 05:35:30|11679.5|11677.5|11679|11677|11679.8|11677.8|11678.6|11676.6|18
1656480940000|2022-06-29 05:35:40|11678.9|11676.9|11678.4|11676.4|11679.6|11677.6|11678.1|11676.1|16
1656480950000|2022-06-29 05:35:50|11678.3|11676.3|11679.8|11677.8|11679.8|11677.8|11678.3|11676.3|8
1656480960000|2022-06-29 05:36:00|11679.9|11677.9|11679.8|11677.8|11680.1|11678.1|11678.8|11676.8|8
1656480970000|2022-06-29 05:36:10|11679.9|11677.9|11680.3|11678.3|11680.4|11678.4|11679.5|11677.5|8
1656480980000|2022-06-29 05:36:20|11680.9|11678.9|11681.9|11679.9|11682|11680|11680.9|11678.9|11
1656480990000|2022-06-29 05:36:30|11682|11680|11681.3|11679.3|11682.3|11680.3|11679.5|11677.5|11
1656481000000|2022-06-29 05:36:40|11681.1|11679.1|11679.4|11677.4|11681.1|11679.1|11679.1|11677.1|0
1656481010000|2022-06-29 05:36:50|11679.3|11677.3|11678.3|11676.3|11679.3|11677.3|11678.1|11676.1|7
1656481020000|2022-06-29 05:37:00|11678.4|11676.4|11678.9|11676.9|11679.3|11677.3|11678.1|11676.1|10
1656481030000|2022-06-29 05:37:10|11679|11677|11677.9|11675.9|11679|11677|11677.9|11675.9|5
1656481040000|2022-06-29 05:37:20|11677.6|11675.6|11677.5|11675.5|11677.6|11675.6|11676.8|11674.8|7
1656481050000|2022-06-29 05:37:30|11677.3|11675.3|11678|11676|11678.3|11676.3|11677|11675|7
1656481060000|2022-06-29 05:37:40|11678.1|11676.1|11677.5|11675.5|11678.1|11676.1|11677.1|11675.1|5
1656481070000|2022-06-29 05:37:50|11677.4|11675.4|11678.1|11676.1|11678.1|11676.1|11677.4|11675.4|1
1656481080000|2022-06-29 05:38:00|11678|11676|11675.6|11673.6|11678.1|11676.1|11675.6|11673.6|16
1656481090000|2022-06-29 05:38:10|11675.9|11673.9|11676.9|11674.9|11677|11675|11675.8|11673.8|55
1656481100000|2022-06-29 05:38:20|11677|11675|11678.1|11676.1|11678.3|11676.3|11676.9|11674.9|9
1656481110000|2022-06-29 05:38:30|11678.3|11676.3|11678.5|11676.5|11678.5|11676.5|11677.5|11675.5|7
1656481120000|2022-06-29 05:38:40|11678.6|11676.6|11678|11676|11678.6|11676.6|11677.9|11675.9|4
1656481130000|2022-06-29 05:38:50|11678.3|11676.3|11679.6|11677.6|11679.6|11677.6|11678.1|11676.1|12
1656481140000|2022-06-29 05:39:00|11679.5|11677.5|11681.6|11679.6|11681.6|11679.6|11679.5|11677.5|17
1656481150000|2022-06-29 05:39:10|11681.8|11679.8|11681.9|11679.9|11682|11680|11681.4|11679.4|14
1656481160000|2022-06-29 05:39:20|11681.8|11679.8|11679.3|11677.3|11681.8|11679.8|11679|11677|22
1656481170000|2022-06-29 05:39:30|11679.4|11677.4|11677.5|11675.5|11679.5|11677.5|11676.9|11674.9|4
1656481180000|2022-06-29 05:39:40|11677.6|11675.6|11676.6|11674.6|11677.8|11675.8|11676.6|11674.6|8
1656481190000|2022-06-29 05:39:50|11676.9|11674.9|11674.5|11672.5|11677|11675|11673.9|11671.9|39
1656481200000|2022-06-29 05:40:00|11674.4|11672.4|11674.6|11672.6|11675.4|11673.4|11673.9|11671.9|36
1656481210000|2022-06-29 05:40:10|11674.8|11672.8|11674.8|11672.8|11675|11673|11674.4|11672.4|8
1656481220000|2022-06-29 05:40:20|11674.9|11672.9|11677.3|11675.3|11677.3|11675.3|11674.9|11672.9|12
1656481230000|2022-06-29 05:40:30|11677.1|11675.1|11675.3|11673.3|11677.1|11675.1|11674.5|11672.5|12
1656481240000|2022-06-29 05:40:40|11675.4|11673.4|11675|11673|11675.5|11673.5|11674.6|11672.6|11
1656481250000|2022-06-29 05:40:50|11674.9|11672.9|11674.3|11672.3|11675|11673|11674.1|11672.1|3
1656481260000|2022-06-29 05:41:00|11674.1|11672.1|11673.9|11671.9|11674.8|11672.8|11673.9|11671.9|12
1656481270000|2022-06-29 05:41:10|11673.8|11671.8|11673|11671|11673.8|11671.8|11671.5|11669.5|59
1656481280000|2022-06-29 05:41:20|11673.1|11671.1|11671.3|11669.3|11673.1|11671.1|11671|11669|24
1656481290000|2022-06-29 05:41:30|11671.4|11669.4|11671.1|11669.1|11671.4|11669.4|11669.9|11667.9|34
1656481300000|2022-06-29 05:41:40|11671.3|11669.3|11670|11668|11671.6|11669.6|11670|11668|4
1656481310000|2022-06-29 05:41:50|11670.1|11668.1|11670.4|11668.4|11671.1|11669.1|11669.5|11667.5|33
1656481320000|2022-06-29 05:42:00|11670.3|11668.3|11671.6|11669.6|11671.9|11669.9|11670.3|11668.3|16
1656481330000|2022-06-29 05:42:10|11672|11670|11671.4|11669.4|11672.3|11670.3|11671.4|11669.4|11
1656481340000|2022-06-29 05:42:20|11670.8|11668.8|11671.3|11669.3|11671.6|11669.6|11670.5|11668.5|16
1656481350000|2022-06-29 05:42:30|11671.4|11669.4|11671.3|11669.3|11671.6|11669.6|11670.9|11668.9|11
1656481360000|2022-06-29 05:42:40|11671.4|11669.4|11673|11671|11673.3|11671.3|11671.3|11669.3|14
1656481370000|2022-06-29 05:42:50|11673.1|11671.1|11672.9|11670.9|11673.1|11671.1|11672.5|11670.5|3
1656481380000|2022-06-29 05:43:00|11674|11672|11676|11674|11676.1|11674.1|11673.8|11671.8|35
1656481390000|2022-06-29 05:43:10|11675.9|11673.9|11675.5|11673.5|11676.8|11674.8|11675.5|11673.5|26
1656481400000|2022-06-29 05:43:20|11675.6|11673.6|11675|11673|11676|11674|11675|11673|4
1656481410000|2022-06-29 05:43:30|11674.9|11672.9|11675.5|11673.5|11676.5|11674.5|11674.5|11672.5|8
1656481420000|2022-06-29 05:43:40|11675.6|11673.6|11675.6|11673.6|11676.4|11674.4|11675.5|11673.5|7
1656481430000|2022-06-29 05:43:50|11675.5|11673.5|11677|11675|11677|11675|11675.3|11673.3|18
1656481440000|2022-06-29 05:44:00|11676.9|11674.9|11678.6|11676.6|11679.1|11677.1|11676.9|11674.9|35
1656481450000|2022-06-29 05:44:10|11678.8|11676.8|11679.6|11677.6|11679.6|11677.6|11677.8|11675.8|20
1656481460000|2022-06-29 05:44:20|11679.9|11677.9|11680.1|11678.1|11680.1|11678.1|11679.8|11677.8|10
1656481470000|2022-06-29 05:44:30|11680|11678|11680.1|11678.1|11680.1|11678.1|11679.8|11677.8|1
1656481480000|2022-06-29 05:44:40|11680.3|11678.3|11682|11680|11682.9|11680.9|11680.3|11678.3|28
1656481490000|2022-06-29 05:44:50|11682.1|11680.1|11681.1|11679.1|11682.4|11680.4|11681.1|11679.1|6
1656481500000|2022-06-29 05:45:00|11681.3|11679.3|11680.5|11678.5|11682.5|11680.5|11680.5|11678.5|17
1656481510000|2022-06-29 05:45:10|11680.6|11678.6|11680.9|11678.9|11680.9|11678.9|11678.9|11676.9|9
1656481520000|2022-06-29 05:45:20|11681|11679|11681.4|11679.4|11681.5|11679.5|11680.4|11678.4|20
1656481530000|2022-06-29 05:45:30|11681.5|11679.5|11681.5|11679.5|11681.5|11679.5|11681|11679|9
1656481540000|2022-06-29 05:45:40|11681.4|11679.4|11680.6|11678.6|11681.5|11679.5|11680.6|11678.6|10
1656481550000|2022-06-29 05:45:50|11680.1|11678.1|11679.9|11677.9|11680.6|11678.6|11679.5|11677.5|9
1656481560000|2022-06-29 05:46:00|11680|11678|11680.3|11678.3|11680.9|11678.9|11679.5|11677.5|12
1656481570000|2022-06-29 05:46:10|11680|11678|11680.5|11678.5|11680.6|11678.6|11679.5|11677.5|6
1656481580000|2022-06-29 05:46:20|11680.6|11678.6|11680.9|11678.9|11681.1|11679.1|11679.8|11677.8|11
1656481590000|2022-06-29 05:46:30|11680.8|11678.8|11680.9|11678.9|11681.6|11679.6|11680.5|11678.5|23
1656481600000|2022-06-29 05:46:40|11680.6|11678.6|11680.1|11678.1|11680.6|11678.6|11680.1|11678.1|3
1656481610000|2022-06-29 05:46:50|11680.3|11678.3|11679.9|11677.9|11680.5|11678.5|11679.8|11677.8|5
1656481620000|2022-06-29 05:47:00|11680|11678|11679.3|11677.3|11680.3|11678.3|11678.6|11676.6|15
1656481630000|2022-06-29 05:47:10|11679.4|11677.4|11678|11676|11679.4|11677.4|11677.8|11675.8|7
1656481640000|2022-06-29 05:47:20|11678.3|11676.3|11677.9|11675.9|11678.8|11676.8|11677.6|11675.6|13
1656481650000|2022-06-29 05:47:30|11677.8|11675.8|11678.9|11676.9|11679|11677|11677.6|11675.6|8
1656481660000|2022-06-29 05:47:40|11679|11677|11679.3|11677.3|11679.3|11677.3|11677.6|11675.6|37
1656481670000|2022-06-29 05:47:50|11679.4|11677.4|11680.5|11678.5|11681|11679|11679|11677|26
1656481680000|2022-06-29 05:48:00|11680.6|11678.6|11679.4|11677.4|11680.9|11678.9|11679.4|11677.4|8
1656481690000|2022-06-29 05:48:10|11679.8|11677.8|11680.5|11678.5|11681|11679|11679.8|11677.8|7
1656481700000|2022-06-29 05:48:20|11680.6|11678.6|11681.1|11679.1|11681.3|11679.3|11680|11678|7
1656481710000|2022-06-29 05:48:30|11681.3|11679.3|11681.5|11679.5|11681.6|11679.6|11681|11679|5
1656481720000|2022-06-29 05:48:40|11681.4|11679.4|11681.9|11679.9|11682|11680|11681.1|11679.1|6
1656481730000|2022-06-29 05:48:50|11682|11680|11680.9|11678.9|11682|11680|11680.9|11678.9|19
1656481740000|2022-06-29 05:49:00|11681.1|11679.1|11681.8|11679.8|11681.8|11679.8|11680.9|11678.9|7
1656481750000|2022-06-29 05:49:10|11681.6|11679.6|11681.9|11679.9|11683|11681|11681.6|11679.6|16
1656481760000|2022-06-29 05:49:20|11682|11680|11681.6|11679.6|11682.1|11680.1|11681.6|11679.6|3
1656481770000|2022-06-29 05:49:30|11681.8|11679.8|11682|11680|11682.5|11680.5|11681.5|11679.5|10
1656481780000|2022-06-29 05:49:40|11681.9|11679.9|11682.4|11680.4|11682.4|11680.4|11681.9|11679.9|4
1656481790000|2022-06-29 05:49:50|11682.3|11680.3|11682.8|11680.8|11682.9|11680.9|11682.3|11680.3|1
1656481800000|2022-06-29 05:50:00|11682.6|11680.6|11680.3|11678.3|11682.9|11680.9|11679.6|11677.6|6
1656481810000|2022-06-29 05:50:10|11680.4|11678.4|11681|11679|11681.6|11679.6|11680.3|11678.3|6
1656481820000|2022-06-29 05:50:20|11681.3|11679.3|11681.1|11679.1|11681.3|11679.3|11681|11679|0
1656481830000|2022-06-29 05:50:30|11680.8|11678.8|11680.8|11678.8|11681.8|11679.8|11679.9|11677.9|22
1656481840000|2022-06-29 05:50:40|11680.9|11678.9|11679.6|11677.6|11680.9|11678.9|11679.6|11677.6|2
1656481850000|2022-06-29 05:50:50|11679|11677|11678|11676|11679.3|11677.3|11677.9|11675.9|4
1656481860000|2022-06-29 05:51:00|11677.9|11675.9|11678.8|11676.8|11678.9|11676.9|11677.8|11675.8|2
1656481870000|2022-06-29 05:51:10|11678.9|11676.9|11678.5|11676.5|11678.9|11676.9|11678.4|11676.4|0
1656481880000|2022-06-29 05:51:20|11678.6|11676.6|11677.4|11675.4|11678.6|11676.6|11676.9|11674.9|36
1656481890000|2022-06-29 05:51:30|11677.5|11675.5|11676.4|11674.4|11677.6|11675.6|11676.4|11674.4|14
1656481900000|2022-06-29 05:51:40|11676.5|11674.5|11674.3|11672.3|11676.5|11674.5|11673.6|11671.6|16
1656481910000|2022-06-29 05:51:50|11674.1|11672.1|11673.9|11671.9|11674.4|11672.4|11673.8|11671.8|6
1656481920000|2022-06-29 05:52:00|11673.8|11671.8|11674.3|11672.3|11674.4|11672.4|11673.8|11671.8|0
1656481930000|2022-06-29 05:52:10|11674.4|11672.4|11673.6|11671.6|11675.1|11673.1|11672.9|11670.9|10
1656481940000|2022-06-29 05:52:20|11673.8|11671.8|11674.1|11672.1|11674.3|11672.3|11673.1|11671.1|1
1656481950000|2022-06-29 05:52:30|11674.6|11672.6|11674.5|11672.5|11674.6|11672.6|11673.3|11671.3|8
1656481960000|2022-06-29 05:52:40|11674.1|11672.1|11674.8|11672.8|11674.8|11672.8|11674.1|11672.1|6
1656481970000|2022-06-29 05:52:50|11675.6|11673.6|11676.6|11674.6|11677|11675|11675.6|11673.6|12
1656481980000|2022-06-29 05:53:00|11676.4|11674.4|11677.5|11675.5|11677.9|11675.9|11676.4|11674.4|10
1656481990000|2022-06-29 05:53:10|11677.4|11675.4|11678.4|11676.4|11678.6|11676.6|11677.4|11675.4|6
1656482000000|2022-06-29 05:53:20|11678.5|11676.5|11678.3|11676.3|11678.6|11676.6|11678|11676|5
1656482010000|2022-06-29 05:53:30|11678.1|11676.1|11677|11675|11678.3|11676.3|11676.9|11674.9|7
1656482020000|2022-06-29 05:53:40|11677.1|11675.1|11677.5|11675.5|11677.8|11675.8|11677.1|11675.1|2
1656482030000|2022-06-29 05:53:50|11677.3|11675.3|11677|11675|11677.5|11675.5|11677|11675|3
1656482040000|2022-06-29 05:54:00|11676.9|11674.9|11677.8|11675.8|11678|11676|11676.9|11674.9|4
1656482050000|2022-06-29 05:54:10|11678|11676|11678.5|11676.5|11678.8|11676.8|11678|11676|1
1656482060000|2022-06-29 05:54:20|11678.4|11676.4|11678.5|11676.5|11678.5|11676.5|11677.3|11675.3|3
1656482070000|2022-06-29 05:54:30|11678.4|11676.4|11677|11675|11678.4|11676.4|11676.9|11674.9|0
1656482080000|2022-06-29 05:54:40|11677.1|11675.1|11676.8|11674.8|11677.3|11675.3|11676.6|11674.6|4
1656482090000|2022-06-29 05:54:50|11676.9|11674.9|11676.4|11674.4|11677|11675|11676.3|11674.3|11
1656482100000|2022-06-29 05:55:00|11676|11674|11677.3|11675.3|11677.3|11675.3|11676|11674|6
1656482110000|2022-06-29 05:55:10|11677.1|11675.1|11677.3|11675.3|11677.4|11675.4|11675.9|11673.9|4
1656482120000|2022-06-29 05:55:20|11677.1|11675.1|11676.6|11674.6|11677.3|11675.3|11676.4|11674.4|1
1656482130000|2022-06-29 05:55:30|11676.8|11674.8|11677.5|11675.5|11677.9|11675.9|11676.5|11674.5|3
1656482140000|2022-06-29 05:55:40|11677.6|11675.6|11677.6|11675.6|11677.9|11675.9|11677.4|11675.4|2
1656482150000|2022-06-29 05:55:50|11677.5|11675.5|11678.5|11676.5|11678.5|11676.5|11676.8|11674.8|31
1656482160000|2022-06-29 05:56:00|11678.6|11676.6|11678.3|11676.3|11678.8|11676.8|11678|11676|3
1656482170000|2022-06-29 05:56:10|11677.8|11675.8|11674|11672|11678.3|11676.3|11670.8|11668.8|109
1656482180000|2022-06-29 05:56:20|11673.9|11671.9|11673|11671|11674.8|11672.8|11672.5|11670.5|33
1656482190000|2022-06-29 05:56:30|11672.9|11670.9|11675.9|11673.9|11675.9|11673.9|11672.4|11670.4|17
1656482200000|2022-06-29 05:56:40|11676.1|11674.1|11673.9|11671.9|11676.4|11674.4|11673.9|11671.9|44
1656482210000|2022-06-29 05:56:50|11673.5|11671.5|11673.9|11671.9|11674.4|11672.4|11673.5|11671.5|8
1656482220000|2022-06-29 05:57:00|11674|11672|11672.9|11670.9|11674.8|11672.8|11672.9|11670.9|11
1656482230000|2022-06-29 05:57:10|11673|11671|11673|11671|11674.8|11672.8|11673|11671|10
1656482240000|2022-06-29 05:57:20|11673.1|11671.1|11675.9|11673.9|11675.9|11673.9|11673.1|11671.1|19
1656482250000|2022-06-29 05:57:30|11676.3|11674.3|11676.3|11674.3|11676.5|11674.5|11675.9|11673.9|4
1656482260000|2022-06-29 05:57:40|11676.1|11674.1|11676|11674|11676.5|11674.5|11675.4|11673.4|10
1656482270000|2022-06-29 05:57:50|11676.1|11674.1|11676|11674|11676.5|11674.5|11676|11674|5
1656482280000|2022-06-29 05:58:00|11676.1|11674.1|11675.6|11673.6|11676.3|11674.3|11675.3|11673.3|4
1656482290000|2022-06-29 05:58:10|11676|11674|11675.4|11673.4|11676|11674|11675.4|11673.4|5
1656482300000|2022-06-29 05:58:20|11675.5|11673.5|11676.5|11674.5|11676.5|11674.5|11675.5|11673.5|3
1656482310000|2022-06-29 05:58:30|11676.4|11674.4|11677|11675|11677.3|11675.3|11675.9|11673.9|8
1656482320000|2022-06-29 05:58:40|11677.1|11675.1|11677.8|11675.8|11678.6|11676.6|11677.1|11675.1|19
1656482330000|2022-06-29 05:58:50|11677.9|11675.9|11678|11676|11678.8|11676.8|11677.8|11675.8|5
1656482340000|2022-06-29 05:59:00|11677.9|11675.9|11680.4|11678.4|11680.4|11678.4|11677.8|11675.8|17
1656482350000|2022-06-29 05:59:10|11679|11677|11676.9|11674.9|11679.6|11677.6|11676.9|11674.9|23
1656482360000|2022-06-29 05:59:20|11676.6|11674.6|11675|11673|11676.6|11674.6|11674.8|11672.8|3
1656482370000|2022-06-29 05:59:30|11674.9|11672.9|11675.4|11673.4|11675.8|11673.8|11673.9|11671.9|10
1656482380000|2022-06-29 05:59:40|11675.1|11673.1|11675.6|11673.6|11675.6|11673.6|11672.9|11670.9|21
1656482390000|2022-06-29 05:59:50|11675.3|11673.3|11673.5|11671.5|11675.5|11673.5|11673.4|11671.4|27
1656482400000|2022-06-29 06:00:00|11673.6|11671.6|11673.4|11671.4|11676.3|11674.3|11673.3|11671.3|41
1656482410000|2022-06-29 06:00:10|11673.5|11671.5|11672.1|11670.1|11673.8|11671.8|11671.3|11669.3|18
1656482420000|2022-06-29 06:00:20|11672|11670|11672.1|11670.1|11672.5|11670.5|11670.1|11668.1|31
1656482430000|2022-06-29 06:00:30|11672.3|11670.3|11673.1|11671.1|11673.9|11671.9|11672|11670|18
1656482440000|2022-06-29 06:00:40|11673|11671|11672.9|11670.9|11673|11671|11670.5|11668.5|6
1656482450000|2022-06-29 06:00:50|11673|11671|11671.3|11669.3|11674.5|11672.5|11671.3|11669.3|9
1656482460000|2022-06-29 06:01:00|11671.1|11669.1|11673.3|11671.3|11673.5|11671.5|11670.5|11668.5|17
1656482470000|2022-06-29 06:01:10|11673.5|11671.5|11673.9|11671.9|11674.8|11672.8|11673.5|11671.5|11
1656482480000|2022-06-29 06:01:20|11674|11672|11674.4|11672.4|11675.3|11673.3|11674|11672|7
1656482490000|2022-06-29 06:01:30|11674.3|11672.3|11674.3|11672.3|11674.8|11672.8|11674.1|11672.1|4
1656482500000|2022-06-29 06:01:40|11674.1|11672.1|11673.3|11671.3|11674.4|11672.4|11672.1|11670.1|7
1656482510000|2022-06-29 06:01:50|11673.1|11671.1|11673.6|11671.6|11674|11672|11672.5|11670.5|11
1656482520000|2022-06-29 06:02:00|11673.8|11671.8|11677.4|11675.4|11677.8|11675.8|11673.8|11671.8|16
1656482530000|2022-06-29 06:02:10|11677.1|11675.1|11675.8|11673.8|11677.5|11675.5|11675|11673|7
1656482540000|2022-06-29 06:02:20|11676|11674|11680|11678|11680.1|11678.1|11676|11674|8
1656482550000|2022-06-29 06:02:30|11679.9|11677.9|11679|11677|11682.9|11680.9|11678.8|11676.8|47
1656482560000|2022-06-29 06:02:40|11679.1|11677.1|11678.9|11676.9|11679.4|11677.4|11677.6|11675.6|10
1656482570000|2022-06-29 06:02:50|11679|11677|11675.5|11673.5|11679.1|11677.1|11675.4|11673.4|24
1656482580000|2022-06-29 06:03:00|11675.6|11673.6|11674.1|11672.1|11676.9|11674.9|11674.1|11672.1|15
1656482590000|2022-06-29 06:03:10|11674|11672|11676.1|11674.1|11676.4|11674.4|11672.5|11670.5|10
1656482600000|2022-06-29 06:03:20|11676|11674|11675.9|11673.9|11677.1|11675.1|11675.1|11673.1|5
1656482610000|2022-06-29 06:03:30|11676.8|11674.8|11673.9|11671.9|11677.5|11675.5|11673.8|11671.8|19
1656482620000|2022-06-29 06:03:40|11673.8|11671.8|11674.6|11672.6|11674.8|11672.8|11673.8|11671.8|2
1656482630000|2022-06-29 06:03:50|11675.3|11673.3|11676.1|11674.1|11676.3|11674.3|11674.8|11672.8|3
1656482640000|2022-06-29 06:04:00|11676|11674|11674.9|11672.9|11676.5|11674.5|11674.9|11672.9|16
1656482650000|2022-06-29 06:04:10|11674.8|11672.8|11676|11674|11676.8|11674.8|11674|11672|13
1656482660000|2022-06-29 06:04:20|11675.4|11673.4|11673.3|11671.3|11675.4|11673.4|11673.3|11671.3|12
1656482670000|2022-06-29 06:04:30|11673.4|11671.4|11672.3|11670.3|11674.3|11672.3|11672.3|11670.3|5
1656482680000|2022-06-29 06:04:40|11672.4|11670.4|11672.5|11670.5|11674|11672|11671.8|11669.8|8
1656482690000|2022-06-29 06:04:50|11672.1|11670.1|11671.1|11669.1|11672.6|11670.6|11671.1|11669.1|11
1656482700000|2022-06-29 06:05:00|11670.9|11668.9|11674.5|11672.5|11674.8|11672.8|11670.6|11668.6|3
1656482710000|2022-06-29 06:05:10|11674.3|11672.3|11673.8|11671.8|11675.6|11673.6|11673|11671|5
1656482720000|2022-06-29 06:05:20|11674.1|11672.1|11673.8|11671.8|11674.5|11672.5|11673.8|11671.8|4
1656482730000|2022-06-29 06:05:30|11673.6|11671.6|11673.8|11671.8|11674.4|11672.4|11672.5|11670.5|5
1656482740000|2022-06-29 06:05:40|11673.5|11671.5|11672.9|11670.9|11673.5|11671.5|11672.4|11670.4|2
1656482750000|2022-06-29 06:05:50|11673.1|11671.1|11673.4|11671.4|11675.5|11673.5|11673|11671|31
1656482760000|2022-06-29 06:06:00|11673.6|11671.6|11672.6|11670.6|11674.8|11672.8|11672.6|11670.6|3
1656482770000|2022-06-29 06:06:10|11672.5|11670.5|11677.1|11675.1|11677.5|11675.5|11672.5|11670.5|21
1656482780000|2022-06-29 06:06:20|11677.3|11675.3|11674.6|11672.6|11677.5|11675.5|11674.4|11672.4|9
1656482790000|2022-06-29 06:06:30|11674.8|11672.8|11673.8|11671.8|11675.9|11673.9|11673.8|11671.8|3
1656482800000|2022-06-29 06:06:40|11674|11672|11673.1|11671.1|11674.1|11672.1|11672.6|11670.6|5
1656482810000|2022-06-29 06:06:50|11674.3|11672.3|11676.5|11674.5|11676.5|11674.5|11674.3|11672.3|9
1656482820000|2022-06-29 06:07:00|11676.6|11674.6|11673.3|11671.3|11676.6|11674.6|11673.1|11671.1|18
1656482830000|2022-06-29 06:07:10|11673.8|11671.8|11672.8|11670.8|11674.4|11672.4|11672.6|11670.6|15
1656482840000|2022-06-29 06:07:20|11672.6|11670.6|11673.1|11671.1|11674.6|11672.6|11671.8|11669.8|19
1656482850000|2022-06-29 06:07:30|11672.8|11670.8|11672.9|11670.9|11673.4|11671.4|11671.8|11669.8|4
1656482860000|2022-06-29 06:07:40|11673|11671|11672.3|11670.3|11673.8|11671.8|11672.1|11670.1|1
1656482870000|2022-06-29 06:07:50|11672.1|11670.1|11671.1|11669.1|11672.8|11670.8|11670.5|11668.5|20
1656482880000|2022-06-29 06:08:00|11671|11669|11670.3|11668.3|11671.1|11669.1|11670.3|11668.3|3
1656482890000|2022-06-29 06:08:10|11670.6|11668.6|11664.6|11662.6|11670.8|11668.8|11664.6|11662.6|100
1656482900000|2022-06-29 06:08:20|11664.9|11662.9|11664.5|11662.5|11666|11664|11662.6|11660.6|62
1656482910000|2022-06-29 06:08:30|11664.9|11662.9|11667.5|11665.5|11667.5|11665.5|11663.8|11661.8|17
1656482920000|2022-06-29 06:08:40|11667.6|11665.6|11665.1|11663.1|11667.6|11665.6|11665.1|11663.1|8
1656482930000|2022-06-29 06:08:50|11665.3|11663.3|11663|11661|11665.5|11663.5|11662.3|11660.3|26
1656482940000|2022-06-29 06:09:00|11662.9|11660.9|11660.8|11658.8|11662.9|11660.9|11660|11658|37
1656482950000|2022-06-29 06:09:10|11660.6|11658.6|11660.1|11658.1|11660.8|11658.8|11659.8|11657.8|19
1656482960000|2022-06-29 06:09:20|11660.3|11658.3|11657.1|11655.1|11660.5|11658.5|11656.8|11654.8|49
1656482970000|2022-06-29 06:09:30|11656.5|11654.5|11656.6|11654.6|11658.5|11656.5|11656.1|11654.1|28
1656482980000|2022-06-29 06:09:40|11656.5|11654.5|11654.4|11652.4|11656.6|11654.6|11652.9|11650.9|127
1656482990000|2022-06-29 06:09:50|11653.8|11651.8|11654.4|11652.4|11655|11653|11653.1|11651.1|26
1656483000000|2022-06-29 06:10:00|11655.1|11653.1|11653.3|11651.3|11655.5|11653.5|11651.9|11649.9|54
1656483010000|2022-06-29 06:10:10|11653.6|11651.6|11653.8|11651.8|11653.9|11651.9|11652.6|11650.6|14
1656483020000|2022-06-29 06:10:20|11653|11651|11652.5|11650.5|11653|11651|11651.8|11649.8|15
1656483030000|2022-06-29 06:10:30|11652.1|11650.1|11653.5|11651.5|11654.6|11652.6|11652.1|11650.1|16
1656483040000|2022-06-29 06:10:40|11653.8|11651.8|11651.3|11649.3|11654.3|11652.3|11651.3|11649.3|14
1656483050000|2022-06-29 06:10:50|11651|11649|11654.6|11652.6|11654.6|11652.6|11650.9|11648.9|21
1656483060000|2022-06-29 06:11:00|11654.8|11652.8|11653.4|11651.4|11654.8|11652.8|11653.1|11651.1|11
1656483070000|2022-06-29 06:11:10|11653.5|11651.5|11653.9|11651.9|11654.5|11652.5|11652.9|11650.9|5
1656483080000|2022-06-29 06:11:20|11654|11652|11654.5|11652.5|11654.6|11652.6|11653.5|11651.5|6
1656483090000|2022-06-29 06:11:30|11654.4|11652.4|11659|11657|11659.5|11657.5|11654.4|11652.4|32
1656483100000|2022-06-29 06:11:40|11658.6|11656.6|11657.9|11655.9|11659.6|11657.6|11656.9|11654.9|21
1656483110000|2022-06-29 06:11:50|11657.8|11655.8|11654.1|11652.1|11658.1|11656.1|11654.1|11652.1|32
1656483120000|2022-06-29 06:12:00|11654.3|11652.3|11655.1|11653.1|11656.4|11654.4|11654.3|11652.3|14
1656483130000|2022-06-29 06:12:10|11655.9|11653.9|11656.5|11654.5|11656.6|11654.6|11654.8|11652.8|8
1656483140000|2022-06-29 06:12:20|11656.6|11654.6|11657.5|11655.5|11658|11656|11656.4|11654.4|11
1656483150000|2022-06-29 06:12:30|11657.8|11655.8|11659|11657|11659.4|11657.4|11657.8|11655.8|5
1656483160000|2022-06-29 06:12:40|11658.9|11656.9|11656.5|11654.5|11659.1|11657.1|11654.9|11652.9|21
1656483170000|2022-06-29 06:12:50|11656.9|11654.9|11657.4|11655.4|11657.4|11655.4|11656.5|11654.5|3
1656483180000|2022-06-29 06:13:00|11657.1|11655.1|11657.4|11655.4|11657.8|11655.8|11656.5|11654.5|13
1656483190000|2022-06-29 06:13:10|11657.1|11655.1|11659.1|11657.1|11659.1|11657.1|11656.9|11654.9|10
1656483200000|2022-06-29 06:13:20|11659|11657|11660.3|11658.3|11661.1|11659.1|11659|11657|16
1656483210000|2022-06-29 06:13:30|11660|11658|11658.3|11656.3|11660.3|11658.3|11658.3|11656.3|12
1656483220000|2022-06-29 06:13:40|11658.1|11656.1|11658.3|11656.3|11658.4|11656.4|11657.5|11655.5|6
1656483230000|2022-06-29 06:13:50|11658.4|11656.4|11658.1|11656.1|11660.3|11658.3|11658|11656|17
1656483240000|2022-06-29 06:14:00|11658|11656|11656.5|11654.5|11658.3|11656.3|11656.1|11654.1|16
1656483250000|2022-06-29 06:14:10|11656.3|11654.3|11657.6|11655.6|11657.6|11655.6|11656.3|11654.3|2
1656483260000|2022-06-29 06:14:20|11657.5|11655.5|11659.1|11657.1|11660|11658|11656|11654|22
1656483270000|2022-06-29 06:14:30|11659|11657|11658|11656|11659.1|11657.1|11657.6|11655.6|10
1656483280000|2022-06-29 06:14:40|11658.3|11656.3|11658.6|11656.6|11659.9|11657.9|11657.8|11655.8|12
1656483290000|2022-06-29 06:14:50|11658.5|11656.5|11657.4|11655.4|11658.8|11656.8|11657.1|11655.1|7
1656483300000|2022-06-29 06:15:00|11657|11655|11658.5|11656.5|11659.4|11657.4|11657|11655|43
1656483310000|2022-06-29 06:15:10|11658.6|11656.6|11658.9|11656.9|11660.6|11658.6|11658.1|11656.1|21
1656483320000|2022-06-29 06:15:20|11659.1|11657.1|11659.6|11657.6|11660.6|11658.6|11658.9|11656.9|30
1656483330000|2022-06-29 06:15:30|11659.5|11657.5|11658.1|11656.1|11659.5|11657.5|11658.1|11656.1|6
1656483340000|2022-06-29 06:15:40|11658.6|11656.6|11659.4|11657.4|11659.9|11657.9|11658.6|11656.6|7
1656483350000|2022-06-29 06:15:50|11659.1|11657.1|11660.4|11658.4|11661|11659|11658.9|11656.9|15
1656483360000|2022-06-29 06:16:00|11660.3|11658.3|11661.4|11659.4|11661.5|11659.5|11659.9|11657.9|5
1656483370000|2022-06-29 06:16:10|11661.3|11659.3|11660.6|11658.6|11661.3|11659.3|11660.4|11658.4|11
1656483380000|2022-06-29 06:16:20|11660.8|11658.8|11660.1|11658.1|11661.9|11659.9|11659.6|11657.6|11
1656483390000|2022-06-29 06:16:30|11660.8|11658.8|11661.3|11659.3|11661.5|11659.5|11660.4|11658.4|20
1656483400000|2022-06-29 06:16:40|11661.1|11659.1|11661.4|11659.4|11662|11660|11660.8|11658.8|8
1656483410000|2022-06-29 06:16:50|11661.6|11659.6|11660.1|11658.1|11661.6|11659.6|11660|11658|5
1656483420000|2022-06-29 06:17:00|11660.6|11658.6|11660|11658|11661|11659|11660|11658|6
1656483430000|2022-06-29 06:17:10|11659.9|11657.9|11655.9|11653.9|11659.9|11657.9|11655.9|11653.9|26
1656483440000|2022-06-29 06:17:20|11656.1|11654.1|11656.8|11654.8|11657|11655|11655.1|11653.1|16
1656483450000|2022-06-29 06:17:30|11656.4|11654.4|11656.8|11654.8|11656.9|11654.9|11655.6|11653.6|10
1656483460000|2022-06-29 06:17:40|11656.9|11654.9|11660.4|11658.4|11660.4|11658.4|11656.8|11654.8|21
1656483470000|2022-06-29 06:17:50|11660.9|11658.9|11658.8|11656.8|11660.9|11658.9|11658.1|11656.1|9
1656483480000|2022-06-29 06:18:00|11658.6|11656.6|11658.4|11656.4|11659.1|11657.1|11658.1|11656.1|9
1656483490000|2022-06-29 06:18:10|11658.1|11656.1|11659.8|11657.8|11660|11658|11657.9|11655.9|13
1656483500000|2022-06-29 06:18:20|11659.9|11657.9|11658.5|11656.5|11659.9|11657.9|11658.5|11656.5|10
1656483510000|2022-06-29 06:18:30|11658.4|11656.4|11657.8|11655.8|11658.8|11656.8|11657.8|11655.8|7
1656483520000|2022-06-29 06:18:40|11657.6|11655.6|11659.3|11657.3|11659.5|11657.5|11657.3|11655.3|7
1656483530000|2022-06-29 06:18:50|11659|11657|11659.8|11657.8|11659.8|11657.8|11658.8|11656.8|9
1656483540000|2022-06-29 06:19:00|11659.9|11657.9|11659.3|11657.3|11660.6|11658.6|11659.3|11657.3|37
1656483550000|2022-06-29 06:19:10|11659.1|11657.1|11659|11657|11659.6|11657.6|11658.8|11656.8|8
1656483560000|2022-06-29 06:19:20|11659.1|11657.1|11661.9|11659.9|11662.1|11660.1|11658.6|11656.6|26
1656483570000|2022-06-29 06:19:30|11662|11660|11662.6|11660.6|11663.4|11661.4|11661.9|11659.9|22
1656483580000|2022-06-29 06:19:40|11662.8|11660.8|11662.9|11660.9|11663.5|11661.5|11662.3|11660.3|18
1656483590000|2022-06-29 06:19:50|11662.8|11660.8|11661.8|11659.8|11663|11661|11660.9|11658.9|15
1656483600000|2022-06-29 06:20:00|11661.4|11659.4|11660.6|11658.6|11662.1|11660.1|11660.6|11658.6|19
1656483610000|2022-06-29 06:20:10|11660.5|11658.5|11660|11658|11661|11659|11659.8|11657.8|6
1656483620000|2022-06-29 06:20:20|11659.8|11657.8|11659.3|11657.3|11660.6|11658.6|11659.3|11657.3|22
1656483630000|2022-06-29 06:20:30|11658.8|11656.8|11659.4|11657.4|11659.9|11657.9|11658.5|11656.5|5
1656483640000|2022-06-29 06:20:40|11659.5|11657.5|11660.1|11658.1|11661.3|11659.3|11659.3|11657.3|9
1656483650000|2022-06-29 06:20:50|11659.8|11657.8|11658.8|11656.8|11660.1|11658.1|11658.8|11656.8|8
1656483660000|2022-06-29 06:21:00|11658.9|11656.9|11656.3|11654.3|11659.4|11657.4|11656.3|11654.3|32
1656483670000|2022-06-29 06:21:10|11656.4|11654.4|11656|11654|11656.6|11654.6|11655|11653|41
1656483680000|2022-06-29 06:21:20|11655.8|11653.8|11655|11653|11655.8|11653.8|11655|11653|18
1656483690000|2022-06-29 06:21:30|11655.1|11653.1|11654.8|11652.8|11655.6|11653.6|11654.8|11652.8|12
1656483700000|2022-06-29 06:21:40|11654.6|11652.6|11649.1|11647.1|11654.6|11652.6|11648.9|11646.9|110
1656483710000|2022-06-29 06:21:50|11648.6|11646.6|11646.5|11644.5|11648.9|11646.9|11646|11644|128
1656483720000|2022-06-29 06:22:00|11646.6|11644.6|11645.8|11643.8|11647|11645|11645.6|11643.6|30
1656483730000|2022-06-29 06:22:10|11646|11644|11648.3|11646.3|11648.3|11646.3|11645.9|11643.9|33
1656483740000|2022-06-29 06:22:20|11648.1|11646.1|11645.8|11643.8|11648.1|11646.1|11644.9|11642.9|17
1656483750000|2022-06-29 06:22:30|11645.9|11643.9|11647.9|11645.9|11647.9|11645.9|11645.5|11643.5|8
1656483760000|2022-06-29 06:22:40|11647.8|11645.8|11645.8|11643.8|11647.9|11645.9|11645.6|11643.6|12
1656483770000|2022-06-29 06:22:50|11645.6|11643.6|11646.3|11644.3|11647.1|11645.1|11645.6|11643.6|22
1656483780000|2022-06-29 06:23:00|11646.5|11644.5|11645.8|11643.8|11646.5|11644.5|11645.1|11643.1|13
1656483790000|2022-06-29 06:23:10|11645.5|11643.5|11646.5|11644.5|11647.6|11645.6|11645.3|11643.3|17
1656483800000|2022-06-29 06:23:20|11646.8|11644.8|11649.6|11647.6|11649.8|11647.8|11646.3|11644.3|37
1656483810000|2022-06-29 06:23:30|11649.8|11647.8|11649.8|11647.8|11651|11649|11649.1|11647.1|25
1656483820000|2022-06-29 06:23:40|11650.1|11648.1|11650.6|11648.6|11650.6|11648.6|11649.9|11647.9|8
1656483830000|2022-06-29 06:23:50|11650.9|11648.9|11652|11650|11652.5|11650.5|11650.9|11648.9|10
1656483840000|2022-06-29 06:24:00|11652.1|11650.1|11654|11652|11654.3|11652.3|11651.8|11649.8|29
1656483850000|2022-06-29 06:24:10|11654.1|11652.1|11653.1|11651.1|11654.1|11652.1|11653.1|11651.1|4
1656483860000|2022-06-29 06:24:20|11653|11651|11655.4|11653.4|11655.5|11653.5|11653|11651|14
1656483870000|2022-06-29 06:24:30|11655.5|11653.5|11656.4|11654.4|11656.9|11654.9|11655|11653|27
1656483880000|2022-06-29 06:24:40|11656.5|11654.5|11655|11653|11656.8|11654.8|11654.6|11652.6|7
1656483890000|2022-06-29 06:24:50|11654.9|11652.9|11654|11652|11656|11654|11654|11652|8
1656483900000|2022-06-29 06:25:00|11653.9|11651.9|11652.6|11650.6|11654|11652|11651.6|11649.6|14
1656483910000|2022-06-29 06:25:10|11652.9|11650.9|11652.8|11650.8|11653.6|11651.6|11652.4|11650.4|6
1656483920000|2022-06-29 06:25:20|11652.5|11650.5|11653.3|11651.3|11653.5|11651.5|11652.3|11650.3|5
1656483930000|2022-06-29 06:25:30|11653.4|11651.4|11653.6|11651.6|11654.4|11652.4|11652.6|11650.6|12
1656483940000|2022-06-29 06:25:40|11653.8|11651.8|11654.6|11652.6|11655.4|11653.4|11653.8|11651.8|14
1656483950000|2022-06-29 06:25:50|11654.5|11652.5|11654.1|11652.1|11654.8|11652.8|11654|11652|5
1656483960000|2022-06-29 06:26:00|11654.3|11652.3|11654|11652|11655.5|11653.5|11654|11652|7
1656483970000|2022-06-29 06:26:10|11654.1|11652.1|11653.6|11651.6|11654.8|11652.8|11653.6|11651.6|0
1656483980000|2022-06-29 06:26:20|11653.8|11651.8|11652.4|11650.4|11653.8|11651.8|11651.9|11649.9|12
1656483990000|2022-06-29 06:26:30|11652.3|11650.3|11652.4|11650.4|11652.8|11650.8|11651.4|11649.4|6
1656484000000|2022-06-29 06:26:40|11652.3|11650.3|11653.3|11651.3|11653.3|11651.3|11651.5|11649.5|8
1656484010000|2022-06-29 06:26:50|11653.1|11651.1|11653.4|11651.4|11654.8|11652.8|11653|11651|8
1656484020000|2022-06-29 06:27:00|11654|11652|11654.1|11652.1|11654.1|11652.1|11653.3|11651.3|7
1656484030000|2022-06-29 06:27:10|11653.9|11651.9|11654.1|11652.1|11654.9|11652.9|11653.9|11651.9|5
1656484040000|2022-06-29 06:27:20|11653.6|11651.6|11654.1|11652.1|11654.4|11652.4|11653.6|11651.6|1
1656484050000|2022-06-29 06:27:30|11653.9|11651.9|11654.5|11652.5|11655.1|11653.1|11653.9|11651.9|9
1656484060000|2022-06-29 06:27:40|11654.1|11652.1|11656.8|11654.8|11656.9|11654.9|11653.9|11651.9|42
1656484070000|2022-06-29 06:27:50|11656.6|11654.6|11655.9|11653.9|11656.6|11654.6|11655.6|11653.6|4
1656484080000|2022-06-29 06:28:00|11655.8|11653.8|11657.6|11655.6|11657.6|11655.6|11655.8|11653.8|42
1656484090000|2022-06-29 06:28:10|11657.8|11655.8|11657.3|11655.3|11657.8|11655.8|11656.9|11654.9|11
1656484100000|2022-06-29 06:28:20|11657.4|11655.4|11655.5|11653.5|11657.8|11655.8|11654.5|11652.5|39
1656484110000|2022-06-29 06:28:30|11655.6|11653.6|11654.4|11652.4|11655.9|11653.9|11654.3|11652.3|7
1656484120000|2022-06-29 06:28:40|11654.3|11652.3|11654.4|11652.4|11654.5|11652.5|11654.1|11652.1|6
1656484130000|2022-06-29 06:28:50|11654.3|11652.3|11656.3|11654.3|11656.5|11654.5|11654.3|11652.3|14
1656484140000|2022-06-29 06:29:00|11656.1|11654.1|11659.5|11657.5|11659.8|11657.8|11656.1|11654.1|34
1656484150000|2022-06-29 06:29:10|11659.3|11657.3|11657.8|11655.8|11659.3|11657.3|11657.8|11655.8|8
1656484160000|2022-06-29 06:29:20|11657.5|11655.5|11657.8|11655.8|11657.8|11655.8|11656.6|11654.6|7
1656484170000|2022-06-29 06:29:30|11657.3|11655.3|11658|11656|11658.4|11656.4|11656.6|11654.6|11
1656484180000|2022-06-29 06:29:40|11658.6|11656.6|11660.3|11658.3|11660.3|11658.3|11657.9|11655.9|17
1656484190000|2022-06-29 06:29:50|11660.9|11658.9|11658.8|11656.8|11661.3|11659.3|11658.8|11656.8|30
1656484200000|2022-06-29 06:30:00|11658.6|11656.6|11659.6|11657.6|11660.6|11658.6|11658.6|11656.6|25
1656484210000|2022-06-29 06:30:10|11659.8|11657.8|11659.4|11657.4|11660|11658|11659.3|11657.3|3
1656484220000|2022-06-29 06:30:20|11659.3|11657.3|11658.3|11656.3|11659.5|11657.5|11658.1|11656.1|7
1656484230000|2022-06-29 06:30:30|11658|11656|11659|11657|11659.3|11657.3|11657.8|11655.8|3
1656484240000|2022-06-29 06:30:40|11658.8|11656.8|11659.6|11657.6|11659.6|11657.6|11656.4|11654.4|17
1656484250000|2022-06-29 06:30:50|11659.8|11657.8|11660.3|11658.3|11660.4|11658.4|11659.1|11657.1|12
1656484260000|2022-06-29 06:31:00|11660.1|11658.1|11660.6|11658.6|11661|11659|11659.8|11657.8|27
1656484270000|2022-06-29 06:31:10|11660.5|11658.5|11661.5|11659.5|11661.8|11659.8|11660.5|11658.5|22
1656484280000|2022-06-29 06:31:20|11661.4|11659.4|11661.4|11659.4|11661.5|11659.5|11660.8|11658.8|3
1656484290000|2022-06-29 06:31:30|11659.9|11657.9|11659.6|11657.6|11659.9|11657.9|11659.3|11657.3|8
1656484300000|2022-06-29 06:31:40|11659.5|11657.5|11660.1|11658.1|11660.1|11658.1|11658.6|11656.6|10
1656484310000|2022-06-29 06:31:50|11660|11658|11659.6|11657.6|11660.5|11658.5|11659.6|11657.6|5
1656484320000|2022-06-29 06:32:00|11659.3|11657.3|11658.9|11656.9|11659.9|11657.9|11658.9|11656.9|7
1656484330000|2022-06-29 06:32:10|11659.3|11657.3|11658.9|11656.9|11659.8|11657.8|11658.9|11656.9|6
1656484340000|2022-06-29 06:32:20|11658.8|11656.8|11656|11654|11658.8|11656.8|11655|11653|17
1656484350000|2022-06-29 06:32:30|11656.5|11654.5|11655.9|11653.9|11656.8|11654.8|11654.4|11652.4|27
1656484360000|2022-06-29 06:32:40|11655.8|11653.8|11655.8|11653.8|11656.9|11654.9|11655.6|11653.6|7
1656484370000|2022-06-29 06:32:50|11655.9|11653.9|11655.5|11653.5|11656.5|11654.5|11654.9|11652.9|11
1656484380000|2022-06-29 06:33:00|11655.4|11653.4|11657|11655|11657.4|11655.4|11655.4|11653.4|15
1656484390000|2022-06-29 06:33:10|11657.1|11655.1|11656.5|11654.5|11657.3|11655.3|11656.3|11654.3|8
1656484400000|2022-06-29 06:33:20|11655.9|11653.9|11655|11653|11656|11654|11654.4|11652.4|28
1656484410000|2022-06-29 06:33:30|11655.3|11653.3|11654.8|11652.8|11655.3|11653.3|11653.9|11651.9|12
1656484420000|2022-06-29 06:33:40|11654.6|11652.6|11655.1|11653.1|11655.4|11653.4|11654.3|11652.3|9
1656484430000|2022-06-29 06:33:50|11655|11653|11653.5|11651.5|11655|11653|11653|11651|9
1656484440000|2022-06-29 06:34:00|11653.4|11651.4|11655|11653|11655.3|11653.3|11653.4|11651.4|7
1656484450000|2022-06-29 06:34:10|11654.9|11652.9|11654.4|11652.4|11654.9|11652.9|11653.5|11651.5|3
1656484460000|2022-06-29 06:34:20|11654.5|11652.5|11655.8|11653.8|11656.5|11654.5|11654.5|11652.5|11
1656484470000|2022-06-29 06:34:30|11656|11654|11655.4|11653.4|11656.3|11654.3|11654.4|11652.4|11
1656484480000|2022-06-29 06:34:40|11655.5|11653.5|11655.3|11653.3|11655.5|11653.5|11654.9|11652.9|0
1656484490000|2022-06-29 06:34:50|11655.4|11653.4|11649|11647|11655.4|11653.4|11649|11647|34
1656484500000|2022-06-29 06:35:00|11648.8|11646.8|11650.1|11648.1|11650.5|11648.5|11648.8|11646.8|21
1656484510000|2022-06-29 06:35:10|11649.9|11647.9|11647.1|11645.1|11650|11648|11646.5|11644.5|50
1656484520000|2022-06-29 06:35:20|11647.4|11645.4|11646.5|11644.5|11648.3|11646.3|11646.5|11644.5|13
1656484530000|2022-06-29 06:35:30|11646.6|11644.6|11643.4|11641.4|11646.6|11644.6|11643.1|11641.1|38
1656484540000|2022-06-29 06:35:40|11643.3|11641.3|11643.3|11641.3|11644.1|11642.1|11643.1|11641.1|22
1656484550000|2022-06-29 06:35:50|11643.6|11641.6|11643.1|11641.1|11645.6|11643.6|11643.1|11641.1|33
1656484560000|2022-06-29 06:36:00|11643.8|11641.8|11641.5|11639.5|11643.9|11641.9|11641.1|11639.1|78
1656484570000|2022-06-29 06:36:10|11641.3|11639.3|11641.4|11639.4|11642|11640|11640.9|11638.9|44
1656484580000|2022-06-29 06:36:20|11641.3|11639.3|11643.6|11641.6|11643.6|11641.6|11641.3|11639.3|13
1656484590000|2022-06-29 06:36:30|11643.8|11641.8|11644.3|11642.3|11645.1|11643.1|11643.1|11641.1|11
1656484600000|2022-06-29 06:36:40|11644.9|11642.9|11643.1|11641.1|11644.9|11642.9|11642.1|11640.1|29
1656484610000|2022-06-29 06:36:50|11643.3|11641.3|11644.5|11642.5|11644.9|11642.9|11641.8|11639.8|11
1656484620000|2022-06-29 06:37:00|11644.6|11642.6|11643.4|11641.4|11644.6|11642.6|11642.5|11640.5|18
1656484630000|2022-06-29 06:37:10|11643.8|11641.8|11644.3|11642.3|11645|11643|11643.5|11641.5|6
1656484640000|2022-06-29 06:37:20|11644.8|11642.8|11646.5|11644.5|11647.1|11645.1|11644.8|11642.8|20
1656484650000|2022-06-29 06:37:30|11645.8|11643.8|11646|11644|11646.1|11644.1|11644.9|11642.9|14
1656484660000|2022-06-29 06:37:40|11646.3|11644.3|11646.3|11644.3|11646.4|11644.4|11644.3|11642.3|24
1656484670000|2022-06-29 06:37:50|11646.4|11644.4|11644.8|11642.8|11646.4|11644.4|11644.4|11642.4|18
1656484680000|2022-06-29 06:38:00|11644.6|11642.6|11642.4|11640.4|11644.6|11642.6|11642.4|11640.4|25
1656484690000|2022-06-29 06:38:10|11642.5|11640.5|11642.9|11640.9|11643|11641|11642|11640|14
1656484700000|2022-06-29 06:38:20|11642.8|11640.8|11641.8|11639.8|11643.8|11641.8|11641.8|11639.8|5
1656484710000|2022-06-29 06:38:30|11640.9|11638.9|11638.5|11636.5|11641|11639|11638.1|11636.1|96
1656484720000|2022-06-29 06:38:40|11638.6|11636.6|11637|11635|11638.9|11636.9|11635.8|11633.8|107
1656484730000|2022-06-29 06:38:50|11636.9|11634.9|11636.6|11634.6|11637.4|11635.4|11636.1|11634.1|7
1656484740000|2022-06-29 06:39:00|11636.8|11634.8|11637|11635|11637.3|11635.3|11635.9|11633.9|26
1656484750000|2022-06-29 06:39:10|11636.9|11634.9|11636.8|11634.8|11637|11635|11636.6|11634.6|2
1656484760000|2022-06-29 06:39:20|11637|11635|11637.3|11635.3|11637.5|11635.5|11636.8|11634.8|7
1656484770000|2022-06-29 06:39:30|11637.4|11635.4|11636|11634|11637.4|11635.4|11635.9|11633.9|13
1656484780000|2022-06-29 06:39:40|11636.1|11634.1|11636.6|11634.6|11637.1|11635.1|11636.1|11634.1|16
1656484790000|2022-06-29 06:39:50|11636.8|11634.8|11637.9|11635.9|11638.3|11636.3|11636.4|11634.4|17
1656484800000|2022-06-29 06:40:00|11637.5|11635.5|11636.8|11634.8|11637.6|11635.6|11636.1|11634.1|21
1656484810000|2022-06-29 06:40:10|11636.6|11634.6|11637.1|11635.1|11638.1|11636.1|11636.1|11634.1|14
1656484820000|2022-06-29 06:40:20|11637|11635|11638.9|11636.9|11639.9|11637.9|11637|11635|26
1656484830000|2022-06-29 06:40:30|11639|11637|11638.3|11636.3|11639.8|11637.8|11638.3|11636.3|21
1656484840000|2022-06-29 06:40:40|11638.1|11636.1|11638.1|11636.1|11638.1|11636.1|11637.4|11635.4|3
1656484850000|2022-06-29 06:40:50|11638.8|11636.8|11638.1|11636.1|11638.8|11636.8|11637.8|11635.8|5
1656484860000|2022-06-29 06:41:00|11638|11636|11636.5|11634.5|11638.1|11636.1|11636.4|11634.4|33
1656484870000|2022-06-29 06:41:10|11635.5|11633.5|11632|11630|11636|11634|11631.3|11629.3|180
1656484880000|2022-06-29 06:41:20|11632.5|11630.5|11632.5|11630.5|11633.1|11631.1|11631.6|11629.6|29
1656484890000|2022-06-29 06:41:30|11632.8|11630.8|11631.4|11629.4|11632.8|11630.8|11631.4|11629.4|16
1656484900000|2022-06-29 06:41:40|11631.5|11629.5|11631.8|11629.8|11632.8|11630.8|11631.5|11629.5|15
1656484910000|2022-06-29 06:41:50|11631.5|11629.5|11631.3|11629.3|11631.9|11629.9|11630.8|11628.8|28
1656484920000|2022-06-29 06:42:00|11631.5|11629.5|11633.5|11631.5|11635|11633|11631.4|11629.4|32
1656484930000|2022-06-29 06:42:10|11633.6|11631.6|11633.8|11631.8|11634.1|11632.1|11633.5|11631.5|8
1656484940000|2022-06-29 06:42:20|11633.6|11631.6|11632.8|11630.8|11634|11632|11632.5|11630.5|11
1656484950000|2022-06-29 06:42:30|11632.6|11630.6|11633.6|11631.6|11633.8|11631.8|11632|11630|13
1656484960000|2022-06-29 06:42:40|11633.8|11631.8|11633.5|11631.5|11634.1|11632.1|11633.3|11631.3|8
1656484970000|2022-06-29 06:42:50|11633.6|11631.6|11637.5|11635.5|11637.8|11635.8|11633.6|11631.6|41
1656484980000|2022-06-29 06:43:00|11636.8|11634.8|11638.4|11636.4|11639|11637|11636.8|11634.8|32
1656484990000|2022-06-29 06:43:10|11638.5|11636.5|11637.8|11635.8|11639.1|11637.1|11637.8|11635.8|18
1656485000000|2022-06-29 06:43:20|11637.4|11635.4|11636.1|11634.1|11637.5|11635.5|11635.8|11633.8|12
1656485010000|2022-06-29 06:43:30|11636|11634|11634.8|11632.8|11636|11634|11634.5|11632.5|7
1656485020000|2022-06-29 06:43:40|11634.9|11632.9|11635.5|11633.5|11636|11634|11634.9|11632.9|2
1656485030000|2022-06-29 06:43:50|11635.8|11633.8|11634.6|11632.6|11635.9|11633.9|11634.6|11632.6|10
1656485040000|2022-06-29 06:44:00|11634.5|11632.5|11633.8|11631.8|11634.6|11632.6|11633.5|11631.5|26
1656485050000|2022-06-29 06:44:10|11633.9|11631.9|11633.1|11631.1|11633.9|11631.9|11633.1|11631.1|14
1656485060000|2022-06-29 06:44:20|11633.9|11631.9|11633.4|11631.4|11634.5|11632.5|11633.4|11631.4|7
1656485070000|2022-06-29 06:44:30|11633.3|11631.3|11633.8|11631.8|11633.8|11631.8|11632.5|11630.5|9
1656485080000|2022-06-29 06:44:40|11633.5|11631.5|11633|11631|11633.8|11631.8|11632.6|11630.6|4
1656485090000|2022-06-29 06:44:50|11633.4|11631.4|11633.3|11631.3|11633.8|11631.8|11632.9|11630.9|9
1656485100000|2022-06-29 06:45:00|11632.8|11630.8|11634|11632|11634.3|11632.3|11632.5|11630.5|17
1656485110000|2022-06-29 06:45:10|11633.9|11631.9|11638.4|11636.4|11638.4|11636.4|11633.8|11631.8|28
1656485120000|2022-06-29 06:45:20|11638.5|11636.5|11641.8|11639.8|11641.9|11639.9|11638.3|11636.3|57
1656485130000|2022-06-29 06:45:30|11642.1|11640.1|11639.5|11637.5|11642.1|11640.1|11639|11637|37
1656485140000|2022-06-29 06:45:40|11639.6|11637.6|11636.5|11634.5|11639.8|11637.8|11634.9|11632.9|33
1656485150000|2022-06-29 06:45:50|11636.9|11634.9|11638.4|11636.4|11638.4|11636.4|11636.4|11634.4|18
1656485160000|2022-06-29 06:46:00|11637.9|11635.9|11637.3|11635.3|11637.9|11635.9|11636.6|11634.6|6
1656485170000|2022-06-29 06:46:10|11637.1|11635.1|11634.1|11632.1|11637.6|11635.6|11634|11632|34
1656485180000|2022-06-29 06:46:20|11634.3|11632.3|11634.5|11632.5|11635.8|11633.8|11634.1|11632.1|5
1656485190000|2022-06-29 06:46:30|11634.4|11632.4|11635.5|11633.5|11635.5|11633.5|11634.3|11632.3|10
1656485200000|2022-06-29 06:46:40|11635.3|11633.3|11634.6|11632.6|11636.3|11634.3|11634.6|11632.6|8
1656485210000|2022-06-29 06:46:50|11634.4|11632.4|11635.6|11633.6|11635.8|11633.8|11634.4|11632.4|4
1656485220000|2022-06-29 06:47:00|11635.5|11633.5|11635.9|11633.9|11636|11634|11635.1|11633.1|12
1656485230000|2022-06-29 06:47:10|11635.8|11633.8|11635.5|11633.5|11636.4|11634.4|11635.3|11633.3|13
1656485240000|2022-06-29 06:47:20|11635.6|11633.6|11632.6|11630.6|11635.8|11633.8|11632.5|11630.5|31
1656485250000|2022-06-29 06:47:30|11632|11630|11630.4|11628.4|11632.4|11630.4|11628.9|11626.9|88
1656485260000|2022-06-29 06:47:40|11630.3|11628.3|11631.8|11629.8|11632.1|11630.1|11630.3|11628.3|10
1656485270000|2022-06-29 06:47:50|11632.5|11630.5|11630.4|11628.4|11632.5|11630.5|11630.4|11628.4|8
1656485280000|2022-06-29 06:48:00|11630.3|11628.3|11630.6|11628.6|11631.3|11629.3|11629.3|11627.3|40
1656485290000|2022-06-29 06:48:10|11630.5|11628.5|11630.3|11628.3|11630.5|11628.5|11629.1|11627.1|20
1656485300000|2022-06-29 06:48:20|11630.6|11628.6|11632.3|11630.3|11632.4|11630.4|11630.1|11628.1|23
1656485310000|2022-06-29 06:48:30|11632.6|11630.6|11630.9|11628.9|11632.9|11630.9|11630.4|11628.4|13
1656485320000|2022-06-29 06:48:40|11630.8|11628.8|11632.5|11630.5|11632.8|11630.8|11630.4|11628.4|10
1656485330000|2022-06-29 06:48:50|11632.6|11630.6|11634|11632|11634|11632|11632.3|11630.3|8
1656485340000|2022-06-29 06:49:00|11634.1|11632.1|11634.8|11632.8|11635.3|11633.3|11633.1|11631.1|16
1656485350000|2022-06-29 06:49:10|11634.9|11632.9|11633.1|11631.1|11635.4|11633.4|11633.1|11631.1|15
1656485360000|2022-06-29 06:49:20|11633|11631|11631.1|11629.1|11633.8|11631.8|11630.9|11628.9|8
1656485370000|2022-06-29 06:49:30|11631|11629|11631.8|11629.8|11632.3|11630.3|11630.8|11628.8|7
1656485380000|2022-06-29 06:49:40|11632.4|11630.4|11632.1|11630.1|11633.3|11631.3|11631.5|11629.5|7
1656485390000|2022-06-29 06:49:50|11632|11630|11630.5|11628.5|11632.1|11630.1|11629.8|11627.8|13
1656485400000|2022-06-29 06:50:00|11630.4|11628.4|11629.8|11627.8|11630.6|11628.6|11629.1|11627.1|31
1656485410000|2022-06-29 06:50:10|11629.6|11627.6|11629.5|11627.5|11630.3|11628.3|11629.1|11627.1|8
1656485420000|2022-06-29 06:50:20|11629.8|11627.8|11630.1|11628.1|11630.1|11628.1|11628.9|11626.9|34
1656485430000|2022-06-29 06:50:30|11630|11628|11629.5|11627.5|11630.3|11628.3|11629.3|11627.3|15
1656485440000|2022-06-29 06:50:40|11629.4|11627.4|11629|11627|11629.5|11627.5|11629|11627|7
1656485450000|2022-06-29 06:50:50|11628.8|11626.8|11620.3|11618.3|11629.3|11627.3|11620.3|11618.3|338
1656485460000|2022-06-29 06:51:00|11620.5|11618.5|11615.3|11613.3|11622.1|11620.1|11615.1|11613.1|255
1656485470000|2022-06-29 06:51:10|11615.1|11613.1|11613|11611|11617.1|11615.1|11612.9|11610.9|148
1656485480000|2022-06-29 06:51:20|11613.1|11611.1|11614.3|11612.3|11616.3|11614.3|11612.4|11610.4|74
1656485490000|2022-06-29 06:51:30|11614.1|11612.1|11614.6|11612.6|11616.1|11614.1|11613.9|11611.9|59
1656485500000|2022-06-29 06:51:40|11614.1|11612.1|11614.8|11612.8|11615.5|11613.5|11614.1|11612.1|34
1656485510000|2022-06-29 06:51:50|11614.5|11612.5|11608.5|11606.5|11614.8|11612.8|11608.4|11606.4|115
1656485520000|2022-06-29 06:52:00|11608.6|11606.6|11613.4|11611.4|11613.4|11611.4|11608.4|11606.4|81
1656485530000|2022-06-29 06:52:10|11613.6|11611.6|11611.3|11609.3|11613.8|11611.8|11611|11609|22
1656485540000|2022-06-29 06:52:20|11611|11609|11607.8|11605.8|11611.5|11609.5|11607.8|11605.8|53
1656485550000|2022-06-29 06:52:30|11607.6|11605.6|11607.9|11605.9|11608.8|11606.8|11607.1|11605.1|98
1656485560000|2022-06-29 06:52:40|11607.6|11605.6|11603.8|11601.8|11608.3|11606.3|11603.8|11601.8|82
1656485570000|2022-06-29 06:52:50|11604.4|11602.4|11605.5|11603.5|11607|11605|11604.4|11602.4|80
1656485580000|2022-06-29 06:53:00|11605.9|11603.9|11605.5|11603.5|11608|11606|11605.5|11603.5|40
1656485590000|2022-06-29 06:53:10|11605.9|11603.9|11604.6|11602.6|11606|11604|11604.4|11602.4|24
1656485600000|2022-06-29 06:53:20|11604.5|11602.5|11604.6|11602.6|11604.6|11602.6|11603.9|11601.9|18
1656485610000|2022-06-29 06:53:30|11604.5|11602.5|11603.4|11601.4|11604.6|11602.6|11602.6|11600.6|30
1656485620000|2022-06-29 06:53:40|11603.3|11601.3|11604.4|11602.4|11604.9|11602.9|11603.3|11601.3|20
1656485630000|2022-06-29 06:53:50|11604.5|11602.5|11605.8|11603.8|11606.5|11604.5|11604.1|11602.1|19
1656485640000|2022-06-29 06:54:00|11605.9|11603.9|11608.1|11606.1|11608.3|11606.3|11605.9|11603.9|36
1656485650000|2022-06-29 06:54:10|11607.4|11605.4|11607.8|11605.8|11609.6|11607.6|11607.4|11605.4|44
1656485660000|2022-06-29 06:54:20|11607.9|11605.9|11605.8|11603.8|11608.3|11606.3|11605.5|11603.5|31
1656485670000|2022-06-29 06:54:30|11605.9|11603.9|11605.8|11603.8|11607.1|11605.1|11605.6|11603.6|73
1656485680000|2022-06-29 06:54:40|11605.6|11603.6|11605.5|11603.5|11606.1|11604.1|11604.9|11602.9|17
1656485690000|2022-06-29 06:54:50|11605.8|11603.8|11605.3|11603.3|11606.6|11604.6|11605.3|11603.3|19
1656485700000|2022-06-29 06:55:00|11604.9|11602.9|11603.8|11601.8|11604.9|11602.9|11602.4|11600.4|33
1656485710000|2022-06-29 06:55:10|11603.5|11601.5|11603.9|11601.9|11605.5|11603.5|11603.3|11601.3|58
1656485720000|2022-06-29 06:55:20|11603.8|11601.8|11601.4|11599.4|11603.8|11601.8|11601.3|11599.3|66
1656485730000|2022-06-29 06:55:30|11601.3|11599.3|11603.4|11601.4|11603.5|11601.5|11599.5|11597.5|85
1656485740000|2022-06-29 06:55:40|11603.3|11601.3|11606.8|11604.8|11606.9|11604.9|11603.3|11601.3|31
1656485750000|2022-06-29 06:55:50|11606.9|11604.9|11610.8|11608.8|11610.8|11608.8|11606.8|11604.8|41
1656485760000|2022-06-29 06:56:00|11610.6|11608.6|11612.6|11610.6|11612.9|11610.9|11610.6|11608.6|24
1656485770000|2022-06-29 06:56:10|11612.5|11610.5|11605.5|11603.5|11612.5|11610.5|11604.9|11602.9|48
1656485780000|2022-06-29 06:56:20|11605.4|11603.4|11605.3|11603.3|11606.5|11604.5|11604.1|11602.1|37
1656485790000|2022-06-29 06:56:30|11605.4|11603.4|11603.8|11601.8|11605.4|11603.4|11603.8|11601.8|9
1656485800000|2022-06-29 06:56:40|11603.9|11601.9|11604.5|11602.5|11605.3|11603.3|11603.9|11601.9|14
1656485810000|2022-06-29 06:56:50|11604.6|11602.6|11606.5|11604.5|11606.5|11604.5|11604.6|11602.6|23
1656485820000|2022-06-29 06:57:00|11606.4|11604.4|11607.1|11605.1|11607.6|11605.6|11605.8|11603.8|33
1656485830000|2022-06-29 06:57:10|11606.8|11604.8|11608.1|11606.1|11608.4|11606.4|11606.5|11604.5|4
1656485840000|2022-06-29 06:57:20|11608.3|11606.3|11610.3|11608.3|11610.3|11608.3|11608.3|11606.3|6
1656485850000|2022-06-29 06:57:30|11610.4|11608.4|11610.4|11608.4|11610.8|11608.8|11609.9|11607.9|10
1656485860000|2022-06-29 06:57:40|11610.5|11608.5|11609|11607|11610.9|11608.9|11607.1|11605.1|28
1656485870000|2022-06-29 06:57:50|11609.3|11607.3|11608.3|11606.3|11609.5|11607.5|11607.1|11605.1|29
1656485880000|2022-06-29 06:58:00|11608.6|11606.6|11606.1|11604.1|11608.9|11606.9|11606.1|11604.1|13
1656485890000|2022-06-29 06:58:10|11606.6|11604.6|11609.4|11607.4|11609.4|11607.4|11606.6|11604.6|7
1656485900000|2022-06-29 06:58:20|11608.6|11606.6|11610.4|11608.4|11610.4|11608.4|11608.4|11606.4|4
1656485910000|2022-06-29 06:58:30|11610.3|11608.3|11608.1|11606.1|11610.6|11608.6|11607.4|11605.4|9
1656485920000|2022-06-29 06:58:40|11608.6|11606.6|11611|11609|11611|11609|11607.4|11605.4|33
1656485930000|2022-06-29 06:58:50|11610.9|11608.9|11610.8|11608.8|11612.1|11610.1|11609.8|11607.8|37
1656485940000|2022-06-29 06:59:00|11610.9|11608.9|11611.4|11609.4|11612.3|11610.3|11610.5|11608.5|12
1656485950000|2022-06-29 06:59:10|11611.5|11609.5|11610.1|11608.1|11612.1|11610.1|11609.9|11607.9|12
1656485960000|2022-06-29 06:59:20|11610.3|11608.3|11609.9|11607.9|11610.9|11608.9|11609.9|11607.9|2
1656485970000|2022-06-29 06:59:30|11608.6|11606.6|11607.8|11605.8|11609.1|11607.1|11607.4|11605.4|8
1656485980000|2022-06-29 06:59:40|11607.9|11605.9|11605.8|11603.8|11608|11606|11605.8|11603.8|9
1656485990000|2022-06-29 06:59:50|11605.9|11603.9|11607.6|11605.6|11609.1|11607.1|11605.4|11603.4|73
1656486000000|2022-06-29 07:00:00|11608.3|11606.3|11602.5|11600.5|11612.3|11610.3|11602.3|11600.3|218
1656486010000|2022-06-29 07:00:10|11602.6|11600.6|11606.1|11604.1|11606.3|11604.3|11600.6|11598.6|85
1656486020000|2022-06-29 07:00:20|11606.3|11604.3|11608.4|11606.4|11610|11608|11604.6|11602.6|53
1656486030000|2022-06-29 07:00:30|11608.1|11606.1|11602.4|11600.4|11609.9|11607.9|11601.6|11599.6|48
1656486040000|2022-06-29 07:00:40|11602.8|11600.8|11596|11594|11603.4|11601.4|11595.9|11593.9|164
1656486050000|2022-06-29 07:00:50|11596.5|11594.5|11597.8|11595.8|11598.1|11596.1|11595|11593|104
1656486060000|2022-06-29 07:01:00|11597.6|11595.6|11603.4|11601.4|11605.5|11603.5|11596.5|11594.5|220
1656486070000|2022-06-29 07:01:10|11603.3|11601.3|11604|11602|11607.3|11605.3|11603|11601|80
1656486080000|2022-06-29 07:01:20|11604.1|11602.1|11600.4|11598.4|11604.1|11602.1|11600.3|11598.3|39
1656486090000|2022-06-29 07:01:30|11600.6|11598.6|11597|11595|11600.9|11598.9|11596.9|11594.9|93
1656486100000|2022-06-29 07:01:40|11596.9|11594.9|11598.3|11596.3|11598.6|11596.6|11596.9|11594.9|22
1656486110000|2022-06-29 07:01:50|11597.9|11595.9|11596.6|11594.6|11598.1|11596.1|11595|11593|41
1656486120000|2022-06-29 07:02:00|11596.8|11594.8|11599|11597|11600.1|11598.1|11596.8|11594.8|34
1656486130000|2022-06-29 07:02:10|11599.1|11597.1|11604.1|11602.1|11604.1|11602.1|11597.6|11595.6|62
1656486140000|2022-06-29 07:02:20|11604.3|11602.3|11603.9|11601.9|11606.5|11604.5|11603.6|11601.6|38
1656486150000|2022-06-29 07:02:30|11604.4|11602.4|11602.4|11600.4|11605.5|11603.5|11602.4|11600.4|40
1656486160000|2022-06-29 07:02:40|11602.3|11600.3|11601.4|11599.4|11603.6|11601.6|11600.6|11598.6|25
1656486170000|2022-06-29 07:02:50|11601.1|11599.1|11601.1|11599.1|11602.9|11600.9|11599.8|11597.8|45
1656486180000|2022-06-29 07:03:00|11601.6|11599.6|11603.4|11601.4|11603.6|11601.6|11599.8|11597.8|93
1656486190000|2022-06-29 07:03:10|11602.9|11600.9|11604.8|11602.8|11606.6|11604.6|11602.9|11600.9|97
1656486200000|2022-06-29 07:03:20|11604.6|11602.6|11605.5|11603.5|11606.8|11604.8|11604.1|11602.1|24
1656486210000|2022-06-29 07:03:30|11605.6|11603.6|11607.8|11605.8|11608|11606|11605.4|11603.4|38
1656486220000|2022-06-29 07:03:40|11607.4|11605.4|11602.3|11600.3|11607.8|11605.8|11602|11600|44
1656486230000|2022-06-29 07:03:50|11602.4|11600.4|11601.4|11599.4|11602.6|11600.6|11600.9|11598.9|27
1656486240000|2022-06-29 07:04:00|11602|11600|11606.5|11604.5|11606.6|11604.6|11601|11599|50
1656486250000|2022-06-29 07:04:10|11606.4|11604.4|11606.6|11604.6|11606.9|11604.9|11604.5|11602.5|32
1656486260000|2022-06-29 07:04:20|11606.4|11604.4|11604.4|11602.4|11607|11605|11601.6|11599.6|25
1656486270000|2022-06-29 07:04:30|11604.5|11602.5|11605.8|11603.8|11606.3|11604.3|11602.5|11600.5|25
1656486280000|2022-06-29 07:04:40|11605.9|11603.9|11608.8|11606.8|11610.5|11608.5|11605.9|11603.9|49
1656486290000|2022-06-29 07:04:50|11608.6|11606.6|11613.8|11611.8|11614.1|11612.1|11608.6|11606.6|84
1656486300000|2022-06-29 07:05:00|11613.9|11611.9|11614.1|11612.1|11615.6|11613.6|11613.8|11611.8|65
1656486310000|2022-06-29 07:05:10|11614|11612|11615.3|11613.3|11616.9|11614.9|11613|11611|91
1656486320000|2022-06-29 07:05:20|11614.8|11612.8|11615.9|11613.9|11616.4|11614.4|11612.6|11610.6|63
1656486330000|2022-06-29 07:05:30|11615.5|11613.5|11621.3|11619.3|11622.4|11620.4|11615.4|11613.4|139
1656486340000|2022-06-29 07:05:40|11621.4|11619.4|11624.4|11622.4|11624.4|11622.4|11619.5|11617.5|60
1656486350000|2022-06-29 07:05:50|11624|11622|11622.5|11620.5|11624.1|11622.1|11621.1|11619.1|58
1656486360000|2022-06-29 07:06:00|11622.4|11620.4|11623.1|11621.1|11625.5|11623.5|11622.4|11620.4|67
1656486370000|2022-06-29 07:06:10|11623.3|11621.3|11623.5|11621.5|11624.4|11622.4|11622.6|11620.6|63
1656486380000|2022-06-29 07:06:20|11623.6|11621.6|11623.1|11621.1|11623.8|11621.8|11621.6|11619.6|40
1656486390000|2022-06-29 07:06:30|11623.3|11621.3|11624.4|11622.4|11624.8|11622.8|11622|11620|35
1656486400000|2022-06-29 07:06:40|11624.5|11622.5|11621.4|11619.4|11624.5|11622.5|11619.3|11617.3|119
1656486410000|2022-06-29 07:06:50|11621.5|11619.5|11621.3|11619.3|11622.4|11620.4|11619.9|11617.9|11
1656486420000|2022-06-29 07:07:00|11621.1|11619.1|11620.1|11618.1|11622.3|11620.3|11620|11618|35
1656486430000|2022-06-29 07:07:10|11622|11620|11619.1|11617.1|11622|11620|11619.1|11617.1|24
1656486440000|2022-06-29 07:07:20|11619|11617|11619.6|11617.6|11620.3|11618.3|11618.6|11616.6|24
1656486450000|2022-06-29 07:07:30|11619.5|11617.5|11614.4|11612.4|11619.5|11617.5|11614.1|11612.1|63
1656486460000|2022-06-29 07:07:40|11615.3|11613.3|11616.6|11614.6|11616.9|11614.9|11614.6|11612.6|29
1656486470000|2022-06-29 07:07:50|11617.1|11615.1|11618.3|11616.3|11618.8|11616.8|11616.5|11614.5|20
1656486480000|2022-06-29 07:08:00|11618.1|11616.1|11617.8|11615.8|11619.5|11617.5|11617.3|11615.3|16
1656486490000|2022-06-29 07:08:10|11617.9|11615.9|11615.4|11613.4|11617.9|11615.9|11614.6|11612.6|27
1656486500000|2022-06-29 07:08:20|11615.3|11613.3|11613.4|11611.4|11615.3|11613.3|11611.9|11609.9|86
1656486510000|2022-06-29 07:08:30|11613.5|11611.5|11613.6|11611.6|11613.9|11611.9|11611.6|11609.6|21
1656486520000|2022-06-29 07:08:40|11613.5|11611.5|11610.1|11608.1|11614.1|11612.1|11609.1|11607.1|43
1656486530000|2022-06-29 07:08:50|11610|11608|11608.4|11606.4|11610|11608|11607.9|11605.9|36
1656486540000|2022-06-29 07:09:00|11608.8|11606.8|11614.3|11612.3|11614.4|11612.4|11608.4|11606.4|41
1656486550000|2022-06-29 07:09:10|11613.6|11611.6|11614.3|11612.3|11615.1|11613.1|11611.8|11609.8|41
1656486560000|2022-06-29 07:09:20|11614.1|11612.1|11612.4|11610.4|11614.5|11612.5|11610.9|11608.9|23
1656486570000|2022-06-29 07:09:30|11612.6|11610.6|11612.6|11610.6|11612.8|11610.8|11609.8|11607.8|27
1656486580000|2022-06-29 07:09:40|11612.5|11610.5|11612.4|11610.4|11614|11612|11612.1|11610.1|8
1656486590000|2022-06-29 07:09:50|11612.3|11610.3|11614.3|11612.3|11614.4|11612.4|11611.9|11609.9|8
1656486600000|2022-06-29 07:10:00|11614.1|11612.1|11612.8|11610.8|11614.6|11612.6|11611.8|11609.8|24
1656486610000|2022-06-29 07:10:10|11612.6|11610.6|11617.5|11615.5|11618.9|11616.9|11612.6|11610.6|60
1656486620000|2022-06-29 07:10:20|11617.9|11615.9|11615.8|11613.8|11617.9|11615.9|11615.4|11613.4|11
1656486630000|2022-06-29 07:10:30|11615.6|11613.6|11616.9|11614.9|11618.4|11616.4|11615.4|11613.4|28
1656486640000|2022-06-29 07:10:40|11617|11615|11617.9|11615.9|11618.3|11616.3|11616.4|11614.4|19
1656486650000|2022-06-29 07:10:50|11617.8|11615.8|11616.9|11614.9|11620.3|11618.3|11616.6|11614.6|55
1656486660000|2022-06-29 07:11:00|11617.3|11615.3|11618.9|11616.9|11619.1|11617.1|11616.9|11614.9|11
1656486670000|2022-06-29 07:11:10|11619|11617|11618.6|11616.6|11620.4|11618.4|11618.5|11616.5|21
1656486680000|2022-06-29 07:11:20|11618.8|11616.8|11617.9|11615.9|11619.5|11617.5|11617.3|11615.3|14
1656486690000|2022-06-29 07:11:30|11618|11616|11617.3|11615.3|11620.5|11618.5|11616.8|11614.8|12
1656486700000|2022-06-29 07:11:40|11617.5|11615.5|11620.5|11618.5|11621.3|11619.3|11617.5|11615.5|31
1656486710000|2022-06-29 07:11:50|11620.6|11618.6|11619.3|11617.3|11621|11619|11618.8|11616.8|22
1656486720000|2022-06-29 07:12:00|11619.9|11617.9|11619.5|11617.5|11621.8|11619.8|11619.3|11617.3|25
1656486730000|2022-06-29 07:12:10|11619.6|11617.6|11618.3|11616.3|11620.3|11618.3|11615.8|11613.8|48
1656486740000|2022-06-29 07:12:20|11618.1|11616.1|11617|11615|11618.1|11616.1|11616.5|11614.5|6
1656486750000|2022-06-29 07:12:30|11616.9|11614.9|11617.1|11615.1|11618.8|11616.8|11616.4|11614.4|10
1656486760000|2022-06-29 07:12:40|11617|11615|11615.5|11613.5|11617.6|11615.6|11615.1|11613.1|9
1656486770000|2022-06-29 07:12:50|11615.6|11613.6|11615.9|11613.9|11617|11615|11613.9|11611.9|28
1656486780000|2022-06-29 07:13:00|11615.6|11613.6|11618|11616|11618.8|11616.8|11615.5|11613.5|26
1656486790000|2022-06-29 07:13:10|11617.8|11615.8|11617.1|11615.1|11618.9|11616.9|11616.6|11614.6|27
1656486800000|2022-06-29 07:13:20|11617.3|11615.3|11616.5|11614.5|11618.1|11616.1|11615.1|11613.1|13
1656486810000|2022-06-29 07:13:30|11616.4|11614.4|11617.4|11615.4|11617.5|11615.5|11615.9|11613.9|9
1656486820000|2022-06-29 07:13:40|11617.1|11615.1|11613.1|11611.1|11617.9|11615.9|11612.6|11610.6|18
1656486830000|2022-06-29 07:13:50|11613|11611|11613.3|11611.3|11613.4|11611.4|11611.6|11609.6|18
1656486840000|2022-06-29 07:14:00|11613.4|11611.4|11618.1|11616.1|11618.1|11616.1|11612.9|11610.9|30
1656486850000|2022-06-29 07:14:10|11618|11616|11622.6|11620.6|11622.9|11620.9|11617.6|11615.6|37
1656486860000|2022-06-29 07:14:20|11622.8|11620.8|11623.1|11621.1|11624.8|11622.8|11622.3|11620.3|35
1656486870000|2022-06-29 07:14:30|11622.5|11620.5|11621.6|11619.6|11623.8|11621.8|11621.3|11619.3|20
1656486880000|2022-06-29 07:14:40|11621.5|11619.5|11622.5|11620.5|11623.3|11621.3|11620.6|11618.6|15
1656486890000|2022-06-29 07:14:50|11622.4|11620.4|11623.4|11621.4|11624.1|11622.1|11622.4|11620.4|14
1656486900000|2022-06-29 07:15:00|11624|11622|11627.4|11625.4|11628.6|11626.6|11624|11622|101
1656486910000|2022-06-29 07:15:10|11627.6|11625.6|11627.8|11625.8|11628.6|11626.6|11625.9|11623.9|51
1656486920000|2022-06-29 07:15:20|11628.5|11626.5|11635.5|11633.5|11635.5|11633.5|11627.8|11625.8|91
1656486930000|2022-06-29 07:15:30|11635.4|11633.4|11639.6|11637.6|11644.1|11642.1|11635.3|11633.3|204
1656486940000|2022-06-29 07:15:40|11639.8|11637.8|11643.9|11641.9|11644.9|11642.9|11639.3|11637.3|116
1656486950000|2022-06-29 07:15:50|11643.8|11641.8|11644.1|11642.1|11646.3|11644.3|11642.9|11640.9|71
1656486960000|2022-06-29 07:16:00|11644.8|11642.8|11646.4|11644.4|11646.9|11644.9|11643|11641|165
1656486970000|2022-06-29 07:16:10|11647.1|11645.1|11649.1|11647.1|11650.9|11648.9|11647.1|11645.1|102
1656486980000|2022-06-29 07:16:20|11649.3|11647.3|11649.8|11647.8|11651.1|11649.1|11649.3|11647.3|69
1656486990000|2022-06-29 07:16:30|11649.9|11647.9|11648|11646|11649.9|11647.9|11648|11646|33
1656487000000|2022-06-29 07:16:40|11647.9|11645.9|11649.6|11647.6|11650.8|11648.8|11647.4|11645.4|38
1656487010000|2022-06-29 07:16:50|11648.6|11646.6|11653.3|11651.3|11654.6|11652.6|11648.6|11646.6|70
1656487020000|2022-06-29 07:17:00|11653.6|11651.6|11652.4|11650.4|11654.8|11652.8|11650.8|11648.8|141
1656487030000|2022-06-29 07:17:10|11652.6|11650.6|11648.8|11646.8|11652.6|11650.6|11648.8|11646.8|37
1656487040000|2022-06-29 07:17:20|11648.9|11646.9|11649.1|11647.1|11649.6|11647.6|11647.8|11645.8|47
1656487050000|2022-06-29 07:17:30|11649|11647|11641.1|11639.1|11649|11647|11641|11639|87
1656487060000|2022-06-29 07:17:40|11641.4|11639.4|11641.8|11639.8|11643|11641|11641.1|11639.1|55
1656487070000|2022-06-29 07:17:50|11641.9|11639.9|11642.8|11640.8|11642.9|11640.9|11641.1|11639.1|35
1656487080000|2022-06-29 07:18:00|11642.6|11640.6|11643|11641|11643.4|11641.4|11638.8|11636.8|60
1656487090000|2022-06-29 07:18:10|11642.9|11640.9|11645.4|11643.4|11647.8|11645.8|11642.9|11640.9|64
1656487100000|2022-06-29 07:18:20|11645.5|11643.5|11645.6|11643.6|11646.8|11644.8|11644|11642|22
1656487110000|2022-06-29 07:18:30|11645.8|11643.8|11645.5|11643.5|11646.8|11644.8|11645.3|11643.3|24
1656487120000|2022-06-29 07:18:40|11645|11643|11646.8|11644.8|11647|11645|11644.4|11642.4|34
1656487130000|2022-06-29 07:18:50|11645.8|11643.8|11648.5|11646.5|11648.5|11646.5|11644.5|11642.5|44
1656487140000|2022-06-29 07:19:00|11648.4|11646.4|11647.3|11645.3|11648.4|11646.4|11644.4|11642.4|32
1656487150000|2022-06-29 07:19:10|11647.1|11645.1|11647.5|11645.5|11647.6|11645.6|11645.6|11643.6|24
1656487160000|2022-06-29 07:19:20|11646.8|11644.8|11646.6|11644.6|11647.5|11645.5|11646.4|11644.4|11
1656487170000|2022-06-29 07:19:30|11646.5|11644.5|11643.1|11641.1|11646.6|11644.6|11643.1|11641.1|17
1656487180000|2022-06-29 07:19:40|11643|11641|11641|11639|11643|11641|11641|11639|37
1656487190000|2022-06-29 07:19:50|11640.4|11638.4|11640.9|11638.9|11643.1|11641.1|11639.8|11637.8|22
1656487200000|2022-06-29 07:20:00|11640.8|11638.8|11641.9|11639.9|11644|11642|11640.8|11638.8|24
1656487210000|2022-06-29 07:20:10|11642|11640|11641|11639|11643|11641|11641|11639|12
1656487220000|2022-06-29 07:20:20|11641.1|11639.1|11646.1|11644.1|11646.1|11644.1|11640.6|11638.6|48
1656487230000|2022-06-29 07:20:30|11646|11644|11648|11646|11648|11646|11644|11642|33
1656487240000|2022-06-29 07:20:40|11647.8|11645.8|11644.6|11642.6|11648.9|11646.9|11644.6|11642.6|33
1656487250000|2022-06-29 07:20:50|11644.8|11642.8|11645.1|11643.1|11647.6|11645.6|11644.5|11642.5|58
1656487260000|2022-06-29 07:21:00|11644.9|11642.9|11644|11642|11646.8|11644.8|11642.8|11640.8|29
1656487270000|2022-06-29 07:21:10|11644.1|11642.1|11643.8|11641.8|11646|11644|11643.5|11641.5|16
1656487280000|2022-06-29 07:21:20|11643.6|11641.6|11640.9|11638.9|11643.6|11641.6|11640.9|11638.9|15
1656487290000|2022-06-29 07:21:30|11641|11639|11640.9|11638.9|11641.6|11639.6|11639.4|11637.4|34
1656487300000|2022-06-29 07:21:40|11640.8|11638.8|11638.4|11636.4|11640.8|11638.8|11637.9|11635.9|22
1656487310000|2022-06-29 07:21:50|11638.3|11636.3|11637.3|11635.3|11638.5|11636.5|11636.5|11634.5|44
1656487320000|2022-06-29 07:22:00|11637.1|11635.1|11635.8|11633.8|11637.6|11635.6|11635.3|11633.3|51
1656487330000|2022-06-29 07:22:10|11635.9|11633.9|11637.1|11635.1|11637.3|11635.3|11635.3|11633.3|41
1656487340000|2022-06-29 07:22:20|11637.3|11635.3|11639|11637|11640.6|11638.6|11636.9|11634.9|51
1656487350000|2022-06-29 07:22:30|11639.1|11637.1|11639.4|11637.4|11639.8|11637.8|11638.8|11636.8|6
1656487360000|2022-06-29 07:22:40|11639.5|11637.5|11639|11637|11640.9|11638.9|11637.9|11635.9|23
1656487370000|2022-06-29 07:22:50|11639.1|11637.1|11635.4|11633.4|11639.4|11637.4|11635.3|11633.3|24
1656487380000|2022-06-29 07:23:00|11635.3|11633.3|11636.5|11634.5|11637.5|11635.5|11635.3|11633.3|16
1656487390000|2022-06-29 07:23:10|11636.4|11634.4|11633.5|11631.5|11636.5|11634.5|11633.4|11631.4|45
1656487400000|2022-06-29 07:23:20|11633.8|11631.8|11634.1|11632.1|11634.6|11632.6|11633.3|11631.3|14
1656487410000|2022-06-29 07:23:30|11634.3|11632.3|11634.8|11632.8|11635.5|11633.5|11633.6|11631.6|27
1656487420000|2022-06-29 07:23:40|11634.9|11632.9|11636.1|11634.1|11636.5|11634.5|11634|11632|29
1656487430000|2022-06-29 07:23:50|11636.3|11634.3|11635.5|11633.5|11636.6|11634.6|11635.3|11633.3|8
1656487440000|2022-06-29 07:24:00|11635.6|11633.6|11637.5|11635.5|11637.5|11635.5|11634.6|11632.6|25
1656487450000|2022-06-29 07:24:10|11637.6|11635.6|11640.1|11638.1|11640.9|11638.9|11637.6|11635.6|36
1656487460000|2022-06-29 07:24:20|11640.3|11638.3|11642.5|11640.5|11643.5|11641.5|11640.3|11638.3|33
1656487470000|2022-06-29 07:24:30|11642|11640|11638.4|11636.4|11642|11640|11638.3|11636.3|29
1656487480000|2022-06-29 07:24:40|11638.3|11636.3|11639|11637|11639.9|11637.9|11638|11636|15
1656487490000|2022-06-29 07:24:50|11638.9|11636.9|11639.4|11637.4|11639.9|11637.9|11638.3|11636.3|11
1656487500000|2022-06-29 07:25:00|11639.5|11637.5|11637.5|11635.5|11639.5|11637.5|11637|11635|18
1656487510000|2022-06-29 07:25:10|11637.6|11635.6|11638.8|11636.8|11639.4|11637.4|11637|11635|6
1656487520000|2022-06-29 07:25:20|11638.6|11636.6|11640.4|11638.4|11641|11639|11638.1|11636.1|11
1656487530000|2022-06-29 07:25:30|11640.3|11638.3|11638|11636|11640.3|11638.3|11637.9|11635.9|13
1656487540000|2022-06-29 07:25:40|11637.9|11635.9|11640|11638|11640.4|11638.4|11637|11635|18
1656487550000|2022-06-29 07:25:50|11639.4|11637.4|11640|11638|11640.6|11638.6|11637.9|11635.9|18
1656487560000|2022-06-29 07:26:00|11639.9|11637.9|11637.3|11635.3|11639.9|11637.9|11636.8|11634.8|20
1656487570000|2022-06-29 07:26:10|11637.1|11635.1|11636.9|11634.9|11637.1|11635.1|11635|11633|31
1656487580000|2022-06-29 07:26:20|11636.8|11634.8|11637.6|11635.6|11638|11636|11635.3|11633.3|21
1656487590000|2022-06-29 07:26:30|11638|11636|11640.8|11638.8|11640.8|11638.8|11637.9|11635.9|8
1656487600000|2022-06-29 07:26:40|11640.9|11638.9|11639.9|11637.9|11641.5|11639.5|11639.5|11637.5|21
1656487610000|2022-06-29 07:26:50|11640|11638|11639.3|11637.3|11640.4|11638.4|11639.3|11637.3|13
1656487620000|2022-06-29 07:27:00|11639.4|11637.4|11639.6|11637.6|11640.9|11638.9|11639.1|11637.1|13
1656487630000|2022-06-29 07:27:10|11639.5|11637.5|11641.1|11639.1|11642.6|11640.6|11639.5|11637.5|15
1656487640000|2022-06-29 07:27:20|11640.6|11638.6|11639|11637|11640.6|11638.6|11638.9|11636.9|5
1656487650000|2022-06-29 07:27:30|11638.9|11636.9|11637.3|11635.3|11639.3|11637.3|11636.8|11634.8|14
1656487660000|2022-06-29 07:27:40|11637.1|11635.1|11639|11637|11640|11638|11637.1|11635.1|35
1656487670000|2022-06-29 07:27:50|11638.9|11636.9|11638.4|11636.4|11639.6|11637.6|11638.3|11636.3|20
1656487680000|2022-06-29 07:28:00|11638.3|11636.3|11642.4|11640.4|11642.5|11640.5|11638.3|11636.3|10
1656487690000|2022-06-29 07:28:10|11642.5|11640.5|11644.5|11642.5|11644.6|11642.6|11641.8|11639.8|16
1656487700000|2022-06-29 07:28:20|11645.3|11643.3|11654.6|11652.6|11654.9|11652.9|11645.3|11643.3|108
1656487710000|2022-06-29 07:28:30|11654.8|11652.8|11654|11652|11656.4|11654.4|11652.6|11650.6|77
1656487720000|2022-06-29 07:28:40|11653.9|11651.9|11653.8|11651.8|11655.3|11653.3|11652.8|11650.8|18
1656487730000|2022-06-29 07:28:50|11653.6|11651.6|11650.9|11648.9|11653.6|11651.6|11649.5|11647.5|15
1656487740000|2022-06-29 07:29:00|11650.6|11648.6|11650.6|11648.6|11651.4|11649.4|11650.5|11648.5|23
1656487750000|2022-06-29 07:29:10|11650.5|11648.5|11646.4|11644.4|11650.9|11648.9|11646.4|11644.4|26
1656487760000|2022-06-29 07:29:20|11646.8|11644.8|11645.4|11643.4|11647.4|11645.4|11644.5|11642.5|10
1656487770000|2022-06-29 07:29:30|11645.5|11643.5|11644.8|11642.8|11646.3|11644.3|11644.5|11642.5|8
1656487780000|2022-06-29 07:29:40|11645.3|11643.3|11644.9|11642.9|11645.9|11643.9|11643.6|11641.6|40
1656487790000|2022-06-29 07:29:50|11646.6|11644.6|11646.9|11644.9|11646.9|11644.9|11645.3|11643.3|42
1656487800000|2022-06-29 07:30:00|11646.8|11644.8|11640|11638|11646.8|11644.8|11639.4|11637.4|33
1656487810000|2022-06-29 07:30:10|11639.9|11637.9|11630.3|11628.3|11639.9|11637.9|11629.9|11627.9|123
1656487820000|2022-06-29 07:30:20|11629.9|11627.9|11632.1|11630.1|11632.3|11630.3|11629.4|11627.4|78
1656487830000|2022-06-29 07:30:30|11632.3|11630.3|11631.9|11629.9|11634.1|11632.1|11631.1|11629.1|38
1656487840000|2022-06-29 07:30:40|11632|11630|11631.1|11629.1|11633|11631|11631|11629|30
1656487850000|2022-06-29 07:30:50|11631.3|11629.3|11631.9|11629.9|11632.8|11630.8|11631.3|11629.3|29
1656487860000|2022-06-29 07:31:00|11631|11629|11629|11627|11631.3|11629.3|11629|11627|39
1656487870000|2022-06-29 07:31:10|11628.9|11626.9|11629|11627|11630.9|11628.9|11628.9|11626.9|21
1656487880000|2022-06-29 07:31:20|11628.9|11626.9|11627|11625|11628.9|11626.9|11626.8|11624.8|90
1656487890000|2022-06-29 07:31:30|11626.9|11624.9|11625.5|11623.5|11627.8|11625.8|11625|11623|47
1656487900000|2022-06-29 07:31:40|11625.4|11623.4|11625|11623|11626.8|11624.8|11624.8|11622.8|22
1656487910000|2022-06-29 07:31:50|11624.8|11622.8|11622.1|11620.1|11624.8|11622.8|11621.4|11619.4|59
1656487920000|2022-06-29 07:32:00|11621.8|11619.8|11623.4|11621.4|11624.3|11622.3|11621.6|11619.6|33
1656487930000|2022-06-29 07:32:10|11623.6|11621.6|11625.3|11623.3|11625.3|11623.3|11621.5|11619.5|26
1656487940000|2022-06-29 07:32:20|11625.4|11623.4|11622.6|11620.6|11626|11624|11622.3|11620.3|22
1656487950000|2022-06-29 07:32:30|11623.6|11621.6|11623.9|11621.9|11626.5|11624.5|11623.3|11621.3|19
1656487960000|2022-06-29 07:32:40|11623.4|11621.4|11624.6|11622.6|11625.8|11623.8|11623.4|11621.4|13
1656487970000|2022-06-29 07:32:50|11624.5|11622.5|11623|11621|11624.5|11622.5|11623|11621|11
1656487980000|2022-06-29 07:33:00|11623.1|11621.1|11621.9|11619.9|11623.5|11621.5|11621.9|11619.9|28
1656487990000|2022-06-29 07:33:10|11621.8|11619.8|11623.4|11621.4|11625.8|11623.8|11621.8|11619.8|24
1656488000000|2022-06-29 07:33:20|11623.1|11621.1|11623.8|11621.8|11626|11624|11622.9|11620.9|7
1656488010000|2022-06-29 07:33:30|11623.6|11621.6|11624.4|11622.4|11625.5|11623.5|11623.6|11621.6|11
1656488020000|2022-06-29 07:33:40|11624.3|11622.3|11627.1|11625.1|11627.8|11625.8|11624.1|11622.1|13
1656488030000|2022-06-29 07:33:50|11627|11625|11626.8|11624.8|11627.6|11625.6|11625.8|11623.8|17
1656488040000|2022-06-29 07:34:00|11626.6|11624.6|11623.9|11621.9|11627.4|11625.4|11623.8|11621.8|12
1656488050000|2022-06-29 07:34:10|11624.3|11622.3|11626.9|11624.9|11627.3|11625.3|11623.6|11621.6|14
1656488060000|2022-06-29 07:34:20|11627.3|11625.3|11632.1|11630.1|11632.1|11630.1|11626.3|11624.3|52
1656488070000|2022-06-29 07:34:30|11632.4|11630.4|11633.9|11631.9|11635.5|11633.5|11632.1|11630.1|55
1656488080000|2022-06-29 07:34:40|11633.8|11631.8|11631.3|11629.3|11634.3|11632.3|11630.1|11628.1|42
1656488090000|2022-06-29 07:34:50|11630.9|11628.9|11630.8|11628.8|11632.9|11630.9|11630.3|11628.3|15
1656488100000|2022-06-29 07:35:00|11630.6|11628.6|11634.3|11632.3|11634.9|11632.9|11630.1|11628.1|18
1656488110000|2022-06-29 07:35:10|11634.8|11632.8|11634.5|11632.5|11635|11633|11631.3|11629.3|36
1656488120000|2022-06-29 07:35:20|11634.6|11632.6|11632.4|11630.4|11635|11633|11632.4|11630.4|6
1656488130000|2022-06-29 07:35:30|11632.1|11630.1|11633.8|11631.8|11635.5|11633.5|11632.1|11630.1|17
1656488140000|2022-06-29 07:35:40|11633.6|11631.6|11636.4|11634.4|11636.9|11634.9|11633.1|11631.1|37
1656488150000|2022-06-29 07:35:50|11636.3|11634.3|11636.8|11634.8|11638.5|11636.5|11635.6|11633.6|23
1656488160000|2022-06-29 07:36:00|11636.9|11634.9|11629.6|11627.6|11636.9|11634.9|11628.4|11626.4|66
1656488170000|2022-06-29 07:36:10|11630|11628|11630.8|11628.8|11630.8|11628.8|11629|11627|7
1656488180000|2022-06-29 07:36:20|11630.6|11628.6|11632.1|11630.1|11632.4|11630.4|11629.9|11627.9|18
1656488190000|2022-06-29 07:36:30|11632.3|11630.3|11635.3|11633.3|11636.9|11634.9|11631.6|11629.6|39
1656488200000|2022-06-29 07:36:40|11635.4|11633.4|11641.5|11639.5|11641.5|11639.5|11634.5|11632.5|54
1656488210000|2022-06-29 07:36:50|11641.6|11639.6|11636.9|11634.9|11641.6|11639.6|11636.6|11634.6|30
1656488220000|2022-06-29 07:37:00|11637.1|11635.1|11632.9|11630.9|11637.6|11635.6|11632.9|11630.9|25
1656488230000|2022-06-29 07:37:10|11633.4|11631.4|11633.9|11631.9|11635|11633|11632.9|11630.9|17
1656488240000|2022-06-29 07:37:20|11633.8|11631.8|11638.4|11636.4|11639.1|11637.1|11633.8|11631.8|21
1656488250000|2022-06-29 07:37:30|11638.1|11636.1|11639.5|11637.5|11639.9|11637.9|11638.1|11636.1|18
1656488260000|2022-06-29 07:37:40|11639.4|11637.4|11640.9|11638.9|11640.9|11638.9|11637.5|11635.5|27
1656488270000|2022-06-29 07:37:50|11641|11639|11641.6|11639.6|11641.9|11639.9|11640.4|11638.4|11
1656488280000|2022-06-29 07:38:00|11641.5|11639.5|11641.8|11639.8|11641.9|11639.9|11639.4|11637.4|76
1656488290000|2022-06-29 07:38:10|11642.3|11640.3|11644.5|11642.5|11646.1|11644.1|11642.3|11640.3|75
1656488300000|2022-06-29 07:38:20|11643.6|11641.6|11647.9|11645.9|11649.1|11647.1|11643.1|11641.1|57
1656488310000|2022-06-29 07:38:30|11648.4|11646.4|11647.4|11645.4|11649.4|11647.4|11646.8|11644.8|36
1656488320000|2022-06-29 07:38:40|11647.5|11645.5|11647.3|11645.3|11649.6|11647.6|11646.8|11644.8|45
1656488330000|2022-06-29 07:38:50|11647.6|11645.6|11648.3|11646.3|11648.3|11646.3|11644.4|11642.4|55
1656488340000|2022-06-29 07:39:00|11648.1|11646.1|11645.5|11643.5|11648.1|11646.1|11645.1|11643.1|14
1656488350000|2022-06-29 07:39:10|11645.9|11643.9|11646.6|11644.6|11648.3|11646.3|11645.5|11643.5|14
1656488360000|2022-06-29 07:39:20|11646.5|11644.5|11645.1|11643.1|11646.6|11644.6|11645.1|11643.1|13
1656488370000|2022-06-29 07:39:30|11645.3|11643.3|11645.1|11643.1|11646.3|11644.3|11645.1|11643.1|10
1656488380000|2022-06-29 07:39:40|11645.3|11643.3|11642.4|11640.4|11645.3|11643.3|11641.5|11639.5|78
1656488390000|2022-06-29 07:39:50|11643|11641|11642.1|11640.1|11643|11641|11641.4|11639.4|4
1656488400000|2022-06-29 07:40:00|11642.6|11640.6|11645.1|11643.1|11646.6|11644.6|11642.6|11640.6|38
1656488410000|2022-06-29 07:40:10|11645|11643|11642.3|11640.3|11645|11643|11642.1|11640.1|19
1656488420000|2022-06-29 07:40:20|11642.4|11640.4|11643.6|11641.6|11643.6|11641.6|11640.9|11638.9|11
1656488430000|2022-06-29 07:40:30|11643.8|11641.8|11641.9|11639.9|11643.8|11641.8|11641.1|11639.1|10
1656488440000|2022-06-29 07:40:40|11642.4|11640.4|11647.5|11645.5|11648|11646|11642|11640|27
1656488450000|2022-06-29 07:40:50|11647.4|11645.4|11649.9|11647.9|11650.6|11648.6|11647.4|11645.4|24
1656488460000|2022-06-29 07:41:00|11650|11648|11646.3|11644.3|11650.1|11648.1|11644.4|11642.4|24
1656488470000|2022-06-29 07:41:10|11646.1|11644.1|11642.1|11640.1|11646.6|11644.6|11642.1|11640.1|12
1656488480000|2022-06-29 07:41:20|11642.3|11640.3|11642.4|11640.4|11642.6|11640.6|11640.8|11638.8|25
1656488490000|2022-06-29 07:41:30|11642|11640|11646.9|11644.9|11647.1|11645.1|11641.4|11639.4|33
1656488500000|2022-06-29 07:41:40|11646.6|11644.6|11646|11644|11646.9|11644.9|11645.9|11643.9|4
1656488510000|2022-06-29 07:41:50|11646.1|11644.1|11646.4|11644.4|11646.6|11644.6|11644.3|11642.3|11
1656488520000|2022-06-29 07:42:00|11646.3|11644.3|11645.3|11643.3|11646.6|11644.6|11644.1|11642.1|7
1656488530000|2022-06-29 07:42:10|11645.1|11643.1|11644.9|11642.9|11645.4|11643.4|11643.5|11641.5|4
1656488540000|2022-06-29 07:42:20|11645|11643|11645|11643|11646.4|11644.4|11644.4|11642.4|2
1656488550000|2022-06-29 07:42:30|11644.9|11642.9|11645|11643|11647.6|11645.6|11644.9|11642.9|15
1656488560000|2022-06-29 07:42:40|11644.9|11642.9|11642.1|11640.1|11644.9|11642.9|11641.8|11639.8|18
1656488570000|2022-06-29 07:42:50|11642.5|11640.5|11641.9|11639.9|11642.8|11640.8|11640.8|11638.8|10
1656488580000|2022-06-29 07:43:00|11641.8|11639.8|11640.3|11638.3|11641.8|11639.8|11638.9|11636.9|22
1656488590000|2022-06-29 07:43:10|11640.1|11638.1|11641.4|11639.4|11641.4|11639.4|11639.5|11637.5|13
1656488600000|2022-06-29 07:43:20|11641.3|11639.3|11640.5|11638.5|11643.6|11641.6|11640.3|11638.3|24
1656488610000|2022-06-29 07:43:30|11640.6|11638.6|11640.4|11638.4|11641.8|11639.8|11639.9|11637.9|9
1656488620000|2022-06-29 07:43:40|11640.5|11638.5|11638.9|11636.9|11641.1|11639.1|11638.9|11636.9|22
1656488630000|2022-06-29 07:43:50|11638.8|11636.8|11640.8|11638.8|11641.1|11639.1|11638.5|11636.5|13
1656488640000|2022-06-29 07:44:00|11640.5|11638.5|11642.8|11640.8|11643.5|11641.5|11640.4|11638.4|34
1656488650000|2022-06-29 07:44:10|11642.9|11640.9|11647|11645|11648|11646|11642.9|11640.9|33
1656488660000|2022-06-29 07:44:20|11647.6|11645.6|11647|11645|11648|11646|11645.1|11643.1|18
1656488670000|2022-06-29 07:44:30|11646.9|11644.9|11649.9|11647.9|11649.9|11647.9|11646|11644|43
1656488680000|2022-06-29 07:44:40|11650.1|11648.1|11649.8|11647.8|11651|11649|11648.3|11646.3|19
1656488690000|2022-06-29 07:44:50|11650.3|11648.3|11648.6|11646.6|11650.3|11648.3|11648.1|11646.1|15
1656488700000|2022-06-29 07:45:00|11648.5|11646.5|11642.1|11640.1|11651.6|11649.6|11636.5|11634.5|318
1656488710000|2022-06-29 07:45:10|11642.6|11640.6|11641.9|11639.9|11643.8|11641.8|11639.9|11637.9|29
1656488720000|2022-06-29 07:45:20|11641.4|11639.4|11645.9|11643.9|11646.6|11644.6|11639.4|11637.4|42
1656488730000|2022-06-29 07:45:30|11646|11644|11642.4|11640.4|11646.9|11644.9|11642.4|11640.4|7
1656488740000|2022-06-29 07:45:40|11643.1|11641.1|11646.3|11644.3|11646.4|11644.4|11642.6|11640.6|21
1656488750000|2022-06-29 07:45:50|11646.1|11644.1|11655.1|11653.1|11656|11654|11646|11644|216
1656488760000|2022-06-29 07:46:00|11654.6|11652.6|11648.9|11646.9|11654.8|11652.8|11648.4|11646.4|53
1656488770000|2022-06-29 07:46:10|11649.4|11647.4|11647.5|11645.5|11649.4|11647.4|11646.1|11644.1|37
1656488780000|2022-06-29 07:46:20|11647.9|11645.9|11649.3|11647.3|11649.3|11647.3|11646.1|11644.1|18
1656488790000|2022-06-29 07:46:30|11649.5|11647.5|11647.3|11645.3|11649.9|11647.9|11646.6|11644.6|23
1656488800000|2022-06-29 07:46:40|11647.1|11645.1|11646.1|11644.1|11648.1|11646.1|11644.9|11642.9|29
1656488810000|2022-06-29 07:46:50|11646.3|11644.3|11646.1|11644.1|11648.6|11646.6|11645.4|11643.4|20
1656488820000|2022-06-29 07:47:00|11646.3|11644.3|11645.8|11643.8|11647.4|11645.4|11645|11643|22
1656488830000|2022-06-29 07:47:10|11645.9|11643.9|11644.8|11642.8|11647.5|11645.5|11643.4|11641.4|36
1656488840000|2022-06-29 07:47:20|11644.9|11642.9|11642.1|11640.1|11644.9|11642.9|11642|11640|32
1656488850000|2022-06-29 07:47:30|11642.3|11640.3|11641.8|11639.8|11642.6|11640.6|11640.4|11638.4|40
1656488860000|2022-06-29 07:47:40|11641.6|11639.6|11640|11638|11641.6|11639.6|11639.6|11637.6|9
1656488870000|2022-06-29 07:47:50|11640.1|11638.1|11638.9|11636.9|11640.1|11638.1|11637.6|11635.6|17
1656488880000|2022-06-29 07:48:00|11638.8|11636.8|11638.5|11636.5|11640|11638|11638.4|11636.4|17
1656488890000|2022-06-29 07:48:10|11638.6|11636.6|11637.1|11635.1|11639.1|11637.1|11636.8|11634.8|77
1656488900000|2022-06-29 07:48:20|11637.3|11635.3|11637.8|11635.8|11638.3|11636.3|11637|11635|18
1656488910000|2022-06-29 07:48:30|11637.6|11635.6|11636.9|11634.9|11637.6|11635.6|11635.4|11633.4|25
1656488920000|2022-06-29 07:48:40|11637.3|11635.3|11634|11632|11637.3|11635.3|11634|11632|23
1656488930000|2022-06-29 07:48:50|11634.3|11632.3|11634.9|11632.9|11634.9|11632.9|11633.9|11631.9|7
1656488940000|2022-06-29 07:49:00|11634.8|11632.8|11635.9|11633.9|11636.6|11634.6|11634|11632|23
1656488950000|2022-06-29 07:49:10|11636|11634|11637.4|11635.4|11638.1|11636.1|11636|11634|37
1656488960000|2022-06-29 07:49:20|11637.3|11635.3|11638.4|11636.4|11639.3|11637.3|11636.6|11634.6|13
1656488970000|2022-06-29 07:49:30|11638.1|11636.1|11638.9|11636.9|11639.8|11637.8|11636.9|11634.9|25
1656488980000|2022-06-29 07:49:40|11638.8|11636.8|11637.6|11635.6|11638.8|11636.8|11636.4|11634.4|24
1656488990000|2022-06-29 07:49:50|11637.8|11635.8|11637.8|11635.8|11638.6|11636.6|11637.8|11635.8|23
1656489000000|2022-06-29 07:50:00|11637.9|11635.9|11638.9|11636.9|11640.3|11638.3|11637.9|11635.9|14
1656489010000|2022-06-29 07:50:10|11638.8|11636.8|11638.9|11636.9|11639.6|11637.6|11637.8|11635.8|8
1656489020000|2022-06-29 07:50:20|11639|11637|11640.3|11638.3|11640.8|11638.8|11638.6|11636.6|12
1656489030000|2022-06-29 07:50:30|11640.5|11638.5|11646.9|11644.9|11646.9|11644.9|11640.5|11638.5|51
1656489040000|2022-06-29 07:50:40|11647.4|11645.4|11644.8|11642.8|11647.5|11645.5|11644.1|11642.1|22
1656489050000|2022-06-29 07:50:50|11644.5|11642.5|11643.1|11641.1|11644.9|11642.9|11641.6|11639.6|10
1656489060000|2022-06-29 07:51:00|11643|11641|11643.4|11641.4|11643.4|11641.4|11640.5|11638.5|29
1656489070000|2022-06-29 07:51:10|11643.1|11641.1|11643.4|11641.4|11643.8|11641.8|11642.5|11640.5|9
1656489080000|2022-06-29 07:51:20|11643.5|11641.5|11643.4|11641.4|11643.8|11641.8|11642.9|11640.9|4
1656489090000|2022-06-29 07:51:30|11643.3|11641.3|11641.9|11639.9|11643.4|11641.4|11639.9|11637.9|34
1656489100000|2022-06-29 07:51:40|11642|11640|11645.9|11643.9|11645.9|11643.9|11641.1|11639.1|9
1656489110000|2022-06-29 07:51:50|11645.5|11643.5|11646.3|11644.3|11646.9|11644.9|11645.5|11643.5|15
1656489120000|2022-06-29 07:52:00|11646.4|11644.4|11644.6|11642.6|11646.4|11644.4|11644|11642|19
1656489130000|2022-06-29 07:52:10|11644.9|11642.9|11645.4|11643.4|11645.8|11643.8|11644.5|11642.5|11
1656489140000|2022-06-29 07:52:20|11645.5|11643.5|11646|11644|11646.6|11644.6|11645.4|11643.4|10
1656489150000|2022-06-29 07:52:30|11645.9|11643.9|11646.1|11644.1|11646.4|11644.4|11645.1|11643.1|12
1656489160000|2022-06-29 07:52:40|11646.3|11644.3|11644.6|11642.6|11648.8|11646.8|11644.6|11642.6|31
1656489170000|2022-06-29 07:52:50|11644.5|11642.5|11642.8|11640.8|11645.3|11643.3|11642.8|11640.8|73
1656489180000|2022-06-29 07:53:00|11642.9|11640.9|11641.9|11639.9|11643|11641|11638.6|11636.6|34
1656489190000|2022-06-29 07:53:10|11642.6|11640.6|11642.5|11640.5|11642.9|11640.9|11642|11640|10
1656489200000|2022-06-29 07:53:20|11642.9|11640.9|11644.1|11642.1|11645.5|11643.5|11642.3|11640.3|12
1656489210000|2022-06-29 07:53:30|11644.3|11642.3|11645.3|11643.3|11645.5|11643.5|11644.1|11642.1|8
1656489220000|2022-06-29 07:53:40|11645.5|11643.5|11641.9|11639.9|11645.5|11643.5|11641.4|11639.4|17
1656489230000|2022-06-29 07:53:50|11641.8|11639.8|11643.4|11641.4|11644.1|11642.1|11641.4|11639.4|11
1656489240000|2022-06-29 07:54:00|11643.6|11641.6|11643.9|11641.9|11644.6|11642.6|11643.3|11641.3|11
1656489250000|2022-06-29 07:54:10|11643.5|11641.5|11640.5|11638.5|11643.6|11641.6|11639.8|11637.8|7
1656489260000|2022-06-29 07:54:20|11640.8|11638.8|11639.9|11637.9|11641|11639|11639.9|11637.9|8
1656489270000|2022-06-29 07:54:30|11639.8|11637.8|11638.5|11636.5|11639.9|11637.9|11638.1|11636.1|27
1656489280000|2022-06-29 07:54:40|11638.4|11636.4|11636.9|11634.9|11638.4|11636.4|11636.1|11634.1|26
1656489290000|2022-06-29 07:54:50|11636.8|11634.8|11640.8|11638.8|11642.6|11640.6|11636.8|11634.8|110
1656489300000|2022-06-29 07:55:00|11640.9|11638.9|11641.1|11639.1|11643.3|11641.3|11640.6|11638.6|14
1656489310000|2022-06-29 07:55:10|11641|11639|11638.3|11636.3|11641|11639|11637.3|11635.3|6
1656489320000|2022-06-29 07:55:20|11638.1|11636.1|11638.1|11636.1|11639.1|11637.1|11638.1|11636.1|10
1656489330000|2022-06-29 07:55:30|11637.9|11635.9|11637.4|11635.4|11637.9|11635.9|11636|11634|32
1656489340000|2022-06-29 07:55:40|11637.5|11635.5|11639.6|11637.6|11640.1|11638.1|11637.4|11635.4|23
1656489350000|2022-06-29 07:55:50|11639.8|11637.8|11639.4|11637.4|11639.9|11637.9|11639.1|11637.1|6
1656489360000|2022-06-29 07:56:00|11637.4|11635.4|11636.9|11634.9|11638.5|11636.5|11636.3|11634.3|31
1656489370000|2022-06-29 07:56:10|11636.6|11634.6|11636.4|11634.4|11637|11635|11635.9|11633.9|17
1656489380000|2022-06-29 07:56:20|11636.3|11634.3|11635.9|11633.9|11636.8|11634.8|11634.8|11632.8|16
1656489390000|2022-06-29 07:56:30|11635.4|11633.4|11638.9|11636.9|11639.1|11637.1|11635.4|11633.4|83
1656489400000|2022-06-29 07:56:40|11639|11637|11637.9|11635.9|11639.5|11637.5|11637.8|11635.8|13
1656489410000|2022-06-29 07:56:50|11638.4|11636.4|11640|11638|11640|11638|11637.9|11635.9|8
1656489420000|2022-06-29 07:57:00|11640.1|11638.1|11639.4|11637.4|11640.9|11638.9|11639.4|11637.4|10
1656489430000|2022-06-29 07:57:10|11639.3|11637.3|11642.3|11640.3|11642.3|11640.3|11639.3|11637.3|4
1656489440000|2022-06-29 07:57:20|11642.1|11640.1|11643.5|11641.5|11644.1|11642.1|11641.3|11639.3|17
1656489450000|2022-06-29 07:57:30|11643.4|11641.4|11641.1|11639.1|11643.9|11641.9|11641|11639|12
1656489460000|2022-06-29 07:57:40|11641|11639|11640.4|11638.4|11641|11639|11639.4|11637.4|3
1656489470000|2022-06-29 07:57:50|11640.3|11638.3|11640.4|11638.4|11640.6|11638.6|11640.3|11638.3|0
1656489480000|2022-06-29 07:58:00|11639.8|11637.8|11634.4|11632.4|11639.8|11637.8|11633.8|11631.8|80
1656489490000|2022-06-29 07:58:10|11634.6|11632.6|11636.1|11634.1|11636.8|11634.8|11633.6|11631.6|28
1656489500000|2022-06-29 07:58:20|11636.3|11634.3|11635|11633|11637.4|11635.4|11634.9|11632.9|22
1656489510000|2022-06-29 07:58:30|11635.1|11633.1|11635|11633|11635.8|11633.8|11634.8|11632.8|10
1656489520000|2022-06-29 07:58:40|11635.4|11633.4|11634.5|11632.5|11635.4|11633.4|11634.4|11632.4|11
1656489530000|2022-06-29 07:58:50|11634.6|11632.6|11633|11631|11634.8|11632.8|11633|11631|24
1656489540000|2022-06-29 07:59:00|11632.9|11630.9|11629.1|11627.1|11633.3|11631.3|11628.3|11626.3|104
1656489550000|2022-06-29 07:59:10|11629.3|11627.3|11628.1|11626.1|11630.3|11628.3|11627.6|11625.6|50
1656489560000|2022-06-29 07:59:20|11628.3|11626.3|11625.9|11623.9|11628.5|11626.5|11625.9|11623.9|42
1656489570000|2022-06-29 07:59:30|11626.6|11624.6|11630.5|11628.5|11631.1|11629.1|11626.6|11624.6|67
1656489580000|2022-06-29 07:59:40|11630.6|11628.6|11630.3|11628.3|11632.4|11630.4|11630.1|11628.1|12
1656489590000|2022-06-29 07:59:50|11630.1|11628.1|11633|11631|11633.6|11631.6|11630|11628|11
1656489600000|2022-06-29 08:00:00|11633.1|11631.1|11638.3|11636.3|11638.3|11636.3|11633.1|11631.1|83
1656489610000|2022-06-29 08:00:10|11637.9|11635.9|11634.5|11632.5|11640.5|11638.5|11634|11632|42
1656489620000|2022-06-29 08:00:20|11634.4|11632.4|11630.1|11628.1|11636.4|11634.4|11630|11628|88
1656489630000|2022-06-29 08:00:30|11630.3|11628.3|11633.1|11631.1|11636.1|11634.1|11629.3|11627.3|56
1656489640000|2022-06-29 08:00:40|11633.4|11631.4|11637.5|11635.5|11637.9|11635.9|11633.3|11631.3|10
1656489650000|2022-06-29 08:00:50|11637.6|11635.6|11638.1|11636.1|11639|11637|11636.9|11634.9|17
1656489660000|2022-06-29 08:01:00|11638.3|11636.3|11638.4|11636.4|11638.9|11636.9|11637.5|11635.5|37
1656489670000|2022-06-29 08:01:10|11638.8|11636.8|11641|11639|11641|11639|11637.6|11635.6|81
1656489680000|2022-06-29 08:01:20|11640.8|11638.8|11638.1|11636.1|11642.6|11640.6|11637.3|11635.3|71
1656489690000|2022-06-29 08:01:30|11637.6|11635.6|11633.3|11631.3|11638.3|11636.3|11632.5|11630.5|66
1656489700000|2022-06-29 08:01:40|11633|11631|11632|11630|11633.8|11631.8|11629.9|11627.9|71
1656489710000|2022-06-29 08:01:50|11631.6|11629.6|11627.9|11625.9|11632|11630|11627.6|11625.6|32
1656489720000|2022-06-29 08:02:00|11627.8|11625.8|11628.5|11626.5|11630.4|11628.4|11627.8|11625.8|37
1656489730000|2022-06-29 08:02:10|11628.4|11626.4|11631.3|11629.3|11632.8|11630.8|11628.4|11626.4|27
1656489740000|2022-06-29 08:02:20|11631.1|11629.1|11630.1|11628.1|11633.1|11631.1|11629.6|11627.6|34
1656489750000|2022-06-29 08:02:30|11630.3|11628.3|11633.5|11631.5|11633.5|11631.5|11629.9|11627.9|32
1656489760000|2022-06-29 08:02:40|11633.9|11631.9|11638.1|11636.1|11638.3|11636.3|11632.3|11630.3|33
1656489770000|2022-06-29 08:02:50|11638.3|11636.3|11643|11641|11643.1|11641.1|11637.9|11635.9|55
1656489780000|2022-06-29 08:03:00|11642.3|11640.3|11641.8|11639.8|11643.3|11641.3|11640.1|11638.1|40
1656489790000|2022-06-29 08:03:10|11641.6|11639.6|11643.5|11641.5|11644.3|11642.3|11641.5|11639.5|32
1656489800000|2022-06-29 08:03:20|11642|11640|11642|11640|11642.8|11640.8|11641.5|11639.5|17
1656489810000|2022-06-29 08:03:30|11641.9|11639.9|11646.4|11644.4|11646.6|11644.6|11641.1|11639.1|55
1656489820000|2022-06-29 08:03:40|11645.9|11643.9|11648.6|11646.6|11649.3|11647.3|11645.8|11643.8|70
1656489830000|2022-06-29 08:03:50|11648.5|11646.5|11647.6|11645.6|11649.4|11647.4|11647.5|11645.5|28
1656489840000|2022-06-29 08:04:00|11647.5|11645.5|11649.5|11647.5|11650.5|11648.5|11646.1|11644.1|46
1656489850000|2022-06-29 08:04:10|11649.6|11647.6|11651.1|11649.1|11651.1|11649.1|11649.5|11647.5|27
1656489860000|2022-06-29 08:04:20|11651.5|11649.5|11653|11651|11653.9|11651.9|11651.1|11649.1|107
1656489870000|2022-06-29 08:04:30|11652.6|11650.6|11652.6|11650.6|11653.4|11651.4|11650.8|11648.8|28
1656489880000|2022-06-29 08:04:40|11652.8|11650.8|11653|11651|11653.6|11651.6|11651.9|11649.9|36
1656489890000|2022-06-29 08:04:50|11653.1|11651.1|11653.1|11651.1|11660.1|11658.1|11652.4|11650.4|130
1656489900000|2022-06-29 08:05:00|11653.4|11651.4|11654|11652|11654.9|11652.9|11653.3|11651.3|51
1656489910000|2022-06-29 08:05:10|11653.6|11651.6|11651.6|11649.6|11654.3|11652.3|11650.1|11648.1|50
1656489920000|2022-06-29 08:05:20|11651.5|11649.5|11658|11656|11658.3|11656.3|11651.5|11649.5|15
1656489930000|2022-06-29 08:05:30|11658.4|11656.4|11659|11657|11660|11658|11656.3|11654.3|62
1656489940000|2022-06-29 08:05:40|11659.3|11657.3|11664.6|11662.6|11665.6|11663.6|11658.6|11656.6|141
1656489950000|2022-06-29 08:05:50|11665.3|11663.3|11662.6|11660.6|11666.3|11664.3|11662.6|11660.6|65
1656489960000|2022-06-29 08:06:00|11662.9|11660.9|11667|11665|11669.8|11667.8|11662.4|11660.4|132
1656489970000|2022-06-29 08:06:10|11667.5|11665.5|11667.5|11665.5|11669.4|11667.4|11666.6|11664.6|70
1656489980000|2022-06-29 08:06:20|11667.9|11665.9|11666.8|11664.8|11668.6|11666.6|11666.8|11664.8|66
1656489990000|2022-06-29 08:06:30|11666.1|11664.1|11667.1|11665.1|11668.6|11666.6|11666|11664|50
1656490000000|2022-06-29 08:06:40|11667|11665|11667.5|11665.5|11667.6|11665.6|11665.3|11663.3|27
1656490010000|2022-06-29 08:06:50|11666.8|11664.8|11667.4|11665.4|11669.8|11667.8|11666.5|11664.5|38
1656490020000|2022-06-29 08:07:00|11667|11665|11668.3|11666.3|11669.3|11667.3|11666.8|11664.8|22
1656490030000|2022-06-29 08:07:10|11668.1|11666.1|11669|11667|11670.6|11668.6|11667.9|11665.9|49
1656490040000|2022-06-29 08:07:20|11668.9|11666.9|11667.9|11665.9|11669.9|11667.9|11667.5|11665.5|24
1656490050000|2022-06-29 08:07:30|11667.8|11665.8|11665.1|11663.1|11667.9|11665.9|11663.4|11661.4|47
1656490060000|2022-06-29 08:07:40|11665|11663|11666.9|11664.9|11666.9|11664.9|11663|11661|35
1656490070000|2022-06-29 08:07:50|11666.6|11664.6|11666.1|11664.1|11666.6|11664.6|11664.9|11662.9|53
1656490080000|2022-06-29 08:08:00|11666|11664|11668.5|11666.5|11668.8|11666.8|11666|11664|43
1656490090000|2022-06-29 08:08:10|11668|11666|11667.4|11665.4|11668.8|11666.8|11667.3|11665.3|18
1656490100000|2022-06-29 08:08:20|11667.6|11665.6|11665|11663|11667.9|11665.9|11664.4|11662.4|24
1656490110000|2022-06-29 08:08:30|11664.9|11662.9|11665.4|11663.4|11668.8|11666.8|11664.6|11662.6|18
1656490120000|2022-06-29 08:08:40|11665.5|11663.5|11667.9|11665.9|11667.9|11665.9|11664.1|11662.1|71
1656490130000|2022-06-29 08:08:50|11667.4|11665.4|11667.6|11665.6|11668.1|11666.1|11666.6|11664.6|49
1656490140000|2022-06-29 08:09:00|11667.8|11665.8|11666.3|11664.3|11668.5|11666.5|11665|11663|32
1656490150000|2022-06-29 08:09:10|11666.8|11664.8|11666.3|11664.3|11667.8|11665.8|11666.3|11664.3|24
1656490160000|2022-06-29 08:09:20|11666.4|11664.4|11666.1|11664.1|11666.8|11664.8|11665.1|11663.1|15
1656490170000|2022-06-29 08:09:30|11666|11664|11663.8|11661.8|11666|11664|11663.8|11661.8|34
1656490180000|2022-06-29 08:09:40|11663.4|11661.4|11663|11661|11664.3|11662.3|11663|11661|10
1656490190000|2022-06-29 08:09:50|11662.4|11660.4|11662.8|11660.8|11664.3|11662.3|11662.3|11660.3|37
1656490200000|2022-06-29 08:10:00|11662.9|11660.9|11662.8|11660.8|11665.1|11663.1|11662.3|11660.3|20
1656490210000|2022-06-29 08:10:10|11662.9|11660.9|11663.4|11661.4|11665.1|11663.1|11662.9|11660.9|15
1656490220000|2022-06-29 08:10:20|11663.5|11661.5|11663.3|11661.3|11664.5|11662.5|11663.3|11661.3|6
1656490230000|2022-06-29 08:10:30|11663.4|11661.4|11667.9|11665.9|11667.9|11665.9|11663.4|11661.4|33
1656490240000|2022-06-29 08:10:40|11667.6|11665.6|11663.5|11661.5|11667.6|11665.6|11663.5|11661.5|35
1656490250000|2022-06-29 08:10:50|11663.8|11661.8|11663.9|11661.9|11665|11663|11663.5|11661.5|11
1656490260000|2022-06-29 08:11:00|11665.1|11663.1|11663.1|11661.1|11665.6|11663.6|11663.1|11661.1|17
1656490270000|2022-06-29 08:11:10|11661.8|11659.8|11664.9|11662.9|11665.1|11663.1|11661.8|11659.8|35
1656490280000|2022-06-29 08:11:20|11664.8|11662.8|11665.8|11663.8|11666.6|11664.6|11664.4|11662.4|25
1656490290000|2022-06-29 08:11:30|11665.5|11663.5|11665|11663|11665.5|11663.5|11664.6|11662.6|13
1656490300000|2022-06-29 08:11:40|11664.9|11662.9|11664.1|11662.1|11665.6|11663.6|11664|11662|16
1656490310000|2022-06-29 08:11:50|11663.5|11661.5|11663.1|11661.1|11663.6|11661.6|11663|11661|12
1656490320000|2022-06-29 08:12:00|11663|11661|11660.4|11658.4|11663.3|11661.3|11660|11658|30
1656490330000|2022-06-29 08:12:10|11660.3|11658.3|11661.5|11659.5|11662.6|11660.6|11660.3|11658.3|88
1656490340000|2022-06-29 08:12:20|11661.6|11659.6|11661.5|11659.5|11662|11660|11661.3|11659.3|27
1656490350000|2022-06-29 08:12:30|11661.6|11659.6|11662.5|11660.5|11663.3|11661.3|11661.6|11659.6|17
1656490360000|2022-06-29 08:12:40|11662.1|11660.1|11662.3|11660.3|11662.9|11660.9|11660.9|11658.9|14
1656490370000|2022-06-29 08:12:50|11662.1|11660.1|11662.9|11660.9|11663|11661|11661|11659|25
1656490380000|2022-06-29 08:13:00|11662.5|11660.5|11656.6|11654.6|11662.9|11660.9|11656.4|11654.4|98
1656490390000|2022-06-29 08:13:10|11656.8|11654.8|11655.9|11653.9|11656.8|11654.8|11652.8|11650.8|78
1656490400000|2022-06-29 08:13:20|11656|11654|11658.5|11656.5|11659.1|11657.1|11656|11654|26
1656490410000|2022-06-29 08:13:30|11658.4|11656.4|11655.8|11653.8|11659.5|11657.5|11655.8|11653.8|23
1656490420000|2022-06-29 08:13:40|11655.9|11653.9|11654.4|11652.4|11656.4|11654.4|11653.4|11651.4|22
1656490430000|2022-06-29 08:13:50|11654.8|11652.8|11655|11653|11655.6|11653.6|11653.5|11651.5|31
1656490440000|2022-06-29 08:14:00|11655.1|11653.1|11652.6|11650.6|11655.1|11653.1|11652|11650|34
1656490450000|2022-06-29 08:14:10|11652.5|11650.5|11651.6|11649.6|11652.5|11650.5|11649.6|11647.6|28
1656490460000|2022-06-29 08:14:20|11651.4|11649.4|11651.6|11649.6|11651.9|11649.9|11651.3|11649.3|15
1656490470000|2022-06-29 08:14:30|11651.5|11649.5|11652.4|11650.4|11652.6|11650.6|11650.6|11648.6|13
1656490480000|2022-06-29 08:14:40|11652.3|11650.3|11653.5|11651.5|11653.8|11651.8|11651.6|11649.6|20
1656490490000|2022-06-29 08:14:50|11653.4|11651.4|11651|11649|11653.4|11651.4|11650.9|11648.9|33
1656490500000|2022-06-29 08:15:00|11651.1|11649.1|11651|11649|11651.8|11649.8|11650.1|11648.1|32
1656490510000|2022-06-29 08:15:10|11650.9|11648.9|11650.6|11648.6|11651.1|11649.1|11650.3|11648.3|26
1656490520000|2022-06-29 08:15:20|11650.8|11648.8|11651.5|11649.5|11651.5|11649.5|11650.6|11648.6|16
1656490530000|2022-06-29 08:15:30|11651.8|11649.8|11650.6|11648.6|11651.8|11649.8|11650.1|11648.1|14
1656490540000|2022-06-29 08:15:40|11651|11649|11654|11652|11654|11652|11651|11649|14
1656490550000|2022-06-29 08:15:50|11653.1|11651.1|11651.3|11649.3|11653.6|11651.6|11651.3|11649.3|8
1656490560000|2022-06-29 08:16:00|11651.4|11649.4|11651.6|11649.6|11652.6|11650.6|11650.5|11648.5|27
1656490570000|2022-06-29 08:16:10|11651.5|11649.5|11653.3|11651.3|11653.6|11651.6|11651.5|11649.5|8
1656490580000|2022-06-29 08:16:20|11653.1|11651.1|11650.3|11648.3|11653.3|11651.3|11650.3|11648.3|22
1656490590000|2022-06-29 08:16:30|11650.1|11648.1|11648|11646|11650.3|11648.3|11647.8|11645.8|40
1656490600000|2022-06-29 08:16:40|11648.1|11646.1|11646.8|11644.8|11648.4|11646.4|11645.6|11643.6|43
1656490610000|2022-06-29 08:16:50|11646.6|11644.6|11646.9|11644.9|11647.6|11645.6|11646.4|11644.4|25
1656490620000|2022-06-29 08:17:00|11646.8|11644.8|11642.5|11640.5|11646.9|11644.9|11642.1|11640.1|65
1656490630000|2022-06-29 08:17:10|11643|11641|11643.5|11641.5|11645|11643|11642.6|11640.6|26
1656490640000|2022-06-29 08:17:20|11643.3|11641.3|11644.6|11642.6|11644.6|11642.6|11642.6|11640.6|11
1656490650000|2022-06-29 08:17:30|11644.3|11642.3|11645.1|11643.1|11645.1|11643.1|11644.1|11642.1|25
1656490660000|2022-06-29 08:17:40|11645.3|11643.3|11644.8|11642.8|11646.1|11644.1|11644.6|11642.6|12
1656490670000|2022-06-29 08:17:50|11645.5|11643.5|11644.3|11642.3|11645.5|11643.5|11643.4|11641.4|45
1656490680000|2022-06-29 08:18:00|11644.5|11642.5|11645.6|11643.6|11645.9|11643.9|11644.1|11642.1|22
1656490690000|2022-06-29 08:18:10|11645.5|11643.5|11645.6|11643.6|11646.3|11644.3|11645.3|11643.3|10
1656490700000|2022-06-29 08:18:20|11645.5|11643.5|11644.3|11642.3|11645.6|11643.6|11644|11642|22
1656490710000|2022-06-29 08:18:30|11644.1|11642.1|11649|11647|11649.6|11647.6|11644|11642|20
1656490720000|2022-06-29 08:18:40|11649.1|11647.1|11648.1|11646.1|11649.1|11647.1|11646.5|11644.5|32
1656490730000|2022-06-29 08:18:50|11648.3|11646.3|11647.1|11645.1|11649.6|11647.6|11646.5|11644.5|16
1656490740000|2022-06-29 08:19:00|11647.3|11645.3|11650.3|11648.3|11650.3|11648.3|11647.1|11645.1|17
1656490750000|2022-06-29 08:19:10|11650.1|11648.1|11650.9|11648.9|11651.4|11649.4|11649.4|11647.4|21
1656490760000|2022-06-29 08:19:20|11650.8|11648.8|11648.5|11646.5|11650.8|11648.8|11648.4|11646.4|25
1656490770000|2022-06-29 08:19:30|11648.3|11646.3|11647.1|11645.1|11648.5|11646.5|11646|11644|28
1656490780000|2022-06-29 08:19:40|11646.6|11644.6|11645.5|11643.5|11647.5|11645.5|11645.1|11643.1|33
1656490790000|2022-06-29 08:19:50|11645.6|11643.6|11647.1|11645.1|11647.6|11645.6|11645.5|11643.5|22
1656490800000|2022-06-29 08:20:00|11647.5|11645.5|11644.5|11642.5|11648.9|11646.9|11643.8|11641.8|38
1656490810000|2022-06-29 08:20:10|11644.6|11642.6|11647.3|11645.3|11647.4|11645.4|11644.6|11642.6|14
1656490820000|2022-06-29 08:20:20|11647.4|11645.4|11647.9|11645.9|11648.3|11646.3|11646.5|11644.5|12
1656490830000|2022-06-29 08:20:30|11647.3|11645.3|11649.3|11647.3|11649.5|11647.5|11646.5|11644.5|16
1656490840000|2022-06-29 08:20:40|11649.4|11647.4|11646.4|11644.4|11649.4|11647.4|11646.1|11644.1|39
1656490850000|2022-06-29 08:20:50|11646.3|11644.3|11645.5|11643.5|11647.6|11645.6|11644.6|11642.6|48
1656490860000|2022-06-29 08:21:00|11645.4|11643.4|11647.5|11645.5|11648.4|11646.4|11645.3|11643.3|9
1656490870000|2022-06-29 08:21:10|11647.4|11645.4|11648.3|11646.3|11648.5|11646.5|11646.8|11644.8|13
1656490880000|2022-06-29 08:21:20|11648|11646|11647.1|11645.1|11648.9|11646.9|11645.3|11643.3|15
1656490890000|2022-06-29 08:21:30|11647.6|11645.6|11648.1|11646.1|11648.9|11646.9|11647.4|11645.4|7
1656490900000|2022-06-29 08:21:40|11648.3|11646.3|11648.5|11646.5|11649.4|11647.4|11648.3|11646.3|22
1656490910000|2022-06-29 08:21:50|11648.6|11646.6|11650.6|11648.6|11650.6|11648.6|11647.8|11645.8|28
1656490920000|2022-06-29 08:22:00|11650|11648|11648.1|11646.1|11650|11648|11647.4|11645.4|16
1656490930000|2022-06-29 08:22:10|11648|11646|11649.9|11647.9|11649.9|11647.9|11648|11646|19
1656490940000|2022-06-29 08:22:20|11650.3|11648.3|11652.3|11650.3|11652.4|11650.4|11649.9|11647.9|20
1656490950000|2022-06-29 08:22:30|11652.4|11650.4|11654.1|11652.1|11654.6|11652.6|11651.4|11649.4|41
1656490960000|2022-06-29 08:22:40|11654.5|11652.5|11655.5|11653.5|11658.5|11656.5|11653.8|11651.8|39
1656490970000|2022-06-29 08:22:50|11655.4|11653.4|11655|11653|11656.5|11654.5|11654.6|11652.6|22
1656490980000|2022-06-29 08:23:00|11655.1|11653.1|11655|11653|11655.4|11653.4|11653.8|11651.8|26
1656490990000|2022-06-29 08:23:10|11655.1|11653.1|11654.3|11652.3|11655.8|11653.8|11653.8|11651.8|12
1656491000000|2022-06-29 08:23:20|11654.6|11652.6|11650.8|11648.8|11654.6|11652.6|11650.1|11648.1|40
1656491010000|2022-06-29 08:23:30|11650.6|11648.6|11652|11650|11652.3|11650.3|11650.6|11648.6|18
1656491020000|2022-06-29 08:23:40|11651.9|11649.9|11652.5|11650.5|11653|11651|11651.1|11649.1|11
1656491030000|2022-06-29 08:23:50|11652.1|11650.1|11650.6|11648.6|11652.1|11650.1|11650.4|11648.4|11
1656491040000|2022-06-29 08:24:00|11650.8|11648.8|11652.5|11650.5|11652.5|11650.5|11650.4|11648.4|29
1656491050000|2022-06-29 08:24:10|11652.6|11650.6|11653.5|11651.5|11654.4|11652.4|11652.3|11650.3|15
1656491060000|2022-06-29 08:24:20|11653.3|11651.3|11651.5|11649.5|11654|11652|11651.5|11649.5|15
1656491070000|2022-06-29 08:24:30|11651.6|11649.6|11651.3|11649.3|11652.8|11650.8|11651|11649|17
1656491080000|2022-06-29 08:24:40|11651.1|11649.1|11650.5|11648.5|11651.3|11649.3|11649.9|11647.9|13
1656491090000|2022-06-29 08:24:50|11650.6|11648.6|11647.8|11645.8|11651.3|11649.3|11647.6|11645.6|28
1656491100000|2022-06-29 08:25:00|11647.6|11645.6|11645.4|11643.4|11647.6|11645.6|11644.6|11642.6|41
1656491110000|2022-06-29 08:25:10|11644.6|11642.6|11645.5|11643.5|11646.6|11644.6|11644.4|11642.4|29
1656491120000|2022-06-29 08:25:20|11645.6|11643.6|11645|11643|11646|11644|11644.3|11642.3|13
1656491130000|2022-06-29 08:25:30|11645.1|11643.1|11646.5|11644.5|11646.5|11644.5|11645.1|11643.1|10
1656491140000|2022-06-29 08:25:40|11646.4|11644.4|11647.1|11645.1|11647.6|11645.6|11645.8|11643.8|23
1656491150000|2022-06-29 08:25:50|11647|11645|11647.9|11645.9|11648.5|11646.5|11646.9|11644.9|15
1656491160000|2022-06-29 08:26:00|11648.3|11646.3|11652.3|11650.3|11652.5|11650.5|11648|11646|30
1656491170000|2022-06-29 08:26:10|11652.4|11650.4|11652.9|11650.9|11652.9|11650.9|11650|11648|30
1656491180000|2022-06-29 08:26:20|11653.5|11651.5|11652|11650|11653.6|11651.6|11650|11648|33
1656491190000|2022-06-29 08:26:30|11651.9|11649.9|11650.6|11648.6|11652.9|11650.9|11650.3|11648.3|33
1656491200000|2022-06-29 08:26:40|11650.4|11648.4|11647.8|11645.8|11650.8|11648.8|11646.8|11644.8|28
1656491210000|2022-06-29 08:26:50|11647.6|11645.6|11647.6|11645.6|11647.8|11645.8|11646.4|11644.4|34
1656491220000|2022-06-29 08:27:00|11647.4|11645.4|11647.9|11645.9|11648.6|11646.6|11647.1|11645.1|10
1656491230000|2022-06-29 08:27:10|11647.8|11645.8|11647.4|11645.4|11648.6|11646.6|11647.4|11645.4|2
1656491240000|2022-06-29 08:27:20|11647.5|11645.5|11645.6|11643.6|11647.9|11645.9|11645.5|11643.5|7
1656491250000|2022-06-29 08:27:30|11645.9|11643.9|11644.6|11642.6|11645.9|11643.9|11644.4|11642.4|20
1656491260000|2022-06-29 08:27:40|11644.8|11642.8|11645.9|11643.9|11647.1|11645.1|11644.4|11642.4|21
1656491270000|2022-06-29 08:27:50|11646.1|11644.1|11646|11644|11646.9|11644.9|11645.9|11643.9|2
1656491280000|2022-06-29 08:28:00|11646.8|11644.8|11646.8|11644.8|11648|11646|11646.4|11644.4|20
1656491290000|2022-06-29 08:28:10|11647|11645|11644.3|11642.3|11647|11645|11644.1|11642.1|6
1656491300000|2022-06-29 08:28:20|11643.3|11641.3|11644|11642|11644.3|11642.3|11642.6|11640.6|23
1656491310000|2022-06-29 08:28:30|11643.8|11641.8|11643|11641|11644.8|11642.8|11642.8|11640.8|26
1656491320000|2022-06-29 08:28:40|11643.1|11641.1|11645.3|11643.3|11645.6|11643.6|11643.1|11641.1|14
1656491330000|2022-06-29 08:28:50|11645.1|11643.1|11644.6|11642.6|11645.4|11643.4|11643.8|11641.8|31
1656491340000|2022-06-29 08:29:00|11644.4|11642.4|11645.6|11643.6|11646.1|11644.1|11643.8|11641.8|27
1656491350000|2022-06-29 08:29:10|11645.8|11643.8|11646|11644|11647|11645|11645.6|11643.6|11
1656491360000|2022-06-29 08:29:20|11646.1|11644.1|11646|11644|11646.6|11644.6|11645.9|11643.9|1
1656491370000|2022-06-29 08:29:30|11647.1|11645.1|11648.1|11646.1|11649.4|11647.4|11647.1|11645.1|25
1656491380000|2022-06-29 08:29:40|11647.8|11645.8|11646.9|11644.9|11648|11646|11645|11643|21
1656491390000|2022-06-29 08:29:50|11646.3|11644.3|11646.9|11644.9|11648|11646|11645.4|11643.4|32
1656491400000|2022-06-29 08:30:00|11647|11645|11650.4|11648.4|11650.4|11648.4|11647|11645|17
1656491410000|2022-06-29 08:30:10|11650.3|11648.3|11650.5|11648.5|11651.9|11649.9|11650.1|11648.1|9
1656491420000|2022-06-29 08:30:20|11650.4|11648.4|11650.5|11648.5|11652.5|11650.5|11650.3|11648.3|15
1656491430000|2022-06-29 08:30:30|11650.4|11648.4|11651.8|11649.8|11651.8|11649.8|11649.6|11647.6|12
1656491440000|2022-06-29 08:30:40|11652|11650|11653.4|11651.4|11653.4|11651.4|11651.6|11649.6|24
1656491450000|2022-06-29 08:30:50|11654.4|11652.4|11652|11650|11654.5|11652.5|11652|11650|38
1656491460000|2022-06-29 08:31:00|11652.1|11650.1|11654.8|11652.8|11655|11653|11651|11649|45
1656491470000|2022-06-29 08:31:10|11654.6|11652.6|11653.5|11651.5|11654.8|11652.8|11653.3|11651.3|17
1656491480000|2022-06-29 08:31:20|11653.4|11651.4|11651.6|11649.6|11653.8|11651.8|11651.4|11649.4|15
1656491490000|2022-06-29 08:31:30|11651.5|11649.5|11652.3|11650.3|11653.3|11651.3|11651.4|11649.4|20
1656491500000|2022-06-29 08:31:40|11652.4|11650.4|11654.8|11652.8|11654.8|11652.8|11652.4|11650.4|12
1656491510000|2022-06-29 08:31:50|11654.6|11652.6|11654.8|11652.8|11655|11653|11653.9|11651.9|13
1656491520000|2022-06-29 08:32:00|11655.3|11653.3|11652.4|11650.4|11655.3|11653.3|11651.4|11649.4|21
1656491530000|2022-06-29 08:32:10|11652.3|11650.3|11653.8|11651.8|11654.3|11652.3|11652.3|11650.3|28
1656491540000|2022-06-29 08:32:20|11654.6|11652.6|11656.1|11654.1|11656.1|11654.1|11654|11652|15
1656491550000|2022-06-29 08:32:30|11655.3|11653.3|11655.1|11653.1|11655.8|11653.8|11654.3|11652.3|16
1656491560000|2022-06-29 08:32:40|11655.8|11653.8|11654.4|11652.4|11656.3|11654.3|11654.4|11652.4|38
1656491570000|2022-06-29 08:32:50|11654.6|11652.6|11654|11652|11654.8|11652.8|11653.5|11651.5|12
1656491580000|2022-06-29 08:33:00|11653.9|11651.9|11652.9|11650.9|11654|11652|11652.5|11650.5|10
1656491590000|2022-06-29 08:33:10|11652.1|11650.1|11651.1|11649.1|11652.9|11650.9|11651|11649|31
1656491600000|2022-06-29 08:33:20|11651|11649|11652|11650|11652.3|11650.3|11650.8|11648.8|22
1656491610000|2022-06-29 08:33:30|11651.8|11649.8|11652.1|11650.1|11652.5|11650.5|11651.6|11649.6|10
1656491620000|2022-06-29 08:33:40|11652|11650|11651.9|11649.9|11652.4|11650.4|11650.9|11648.9|4
1656491630000|2022-06-29 08:33:50|11651.8|11649.8|11652.1|11650.1|11652.9|11650.9|11651.6|11649.6|5
1656491640000|2022-06-29 08:34:00|11652|11650|11652.1|11650.1|11652.3|11650.3|11651|11649|7
1656491650000|2022-06-29 08:34:10|11652|11650|11652.1|11650.1|11652.3|11650.3|11651.4|11649.4|3
1656491660000|2022-06-29 08:34:20|11652.3|11650.3|11650.5|11648.5|11652.6|11650.6|11649.6|11647.6|33
1656491670000|2022-06-29 08:34:30|11650.6|11648.6|11651.1|11649.1|11651.9|11649.9|11650.3|11648.3|11
1656491680000|2022-06-29 08:34:40|11651.3|11649.3|11650.8|11648.8|11651.4|11649.4|11650.5|11648.5|4
1656491690000|2022-06-29 08:34:50|11650.6|11648.6|11651.6|11649.6|11651.6|11649.6|11649.9|11647.9|13
1656491700000|2022-06-29 08:35:00|11651.3|11649.3|11651.6|11649.6|11653|11651|11651.1|11649.1|21
1656491710000|2022-06-29 08:35:10|11651.8|11649.8|11652|11650|11652.8|11650.8|11651.6|11649.6|24
1656491720000|2022-06-29 08:35:20|11652.1|11650.1|11653.3|11651.3|11653.6|11651.6|11651.6|11649.6|28
1656491730000|2022-06-29 08:35:30|11653.1|11651.1|11653.5|11651.5|11653.6|11651.6|11652.1|11650.1|19
1656491740000|2022-06-29 08:35:40|11653.9|11651.9|11656.5|11654.5|11656.5|11654.5|11653.5|11651.5|26
1656491750000|2022-06-29 08:35:50|11656.8|11654.8|11655.6|11653.6|11656.8|11654.8|11655.1|11653.1|27
1656491760000|2022-06-29 08:36:00|11655.8|11653.8|11653.8|11651.8|11656.5|11654.5|11653|11651|18
1656491770000|2022-06-29 08:36:10|11653.6|11651.6|11651|11649|11653.6|11651.6|11650.8|11648.8|20
1656491780000|2022-06-29 08:36:20|11650.6|11648.6|11651.8|11649.8|11652.3|11650.3|11650.5|11648.5|15
1656491790000|2022-06-29 08:36:30|11651.9|11649.9|11652.1|11650.1|11652.1|11650.1|11651.5|11649.5|3
1656491800000|2022-06-29 08:36:40|11652|11650|11652|11650|11654.4|11652.4|11651.8|11649.8|19
1656491810000|2022-06-29 08:36:50|11651.9|11649.9|11652.1|11650.1|11652.3|11650.3|11651.4|11649.4|4
1656491820000|2022-06-29 08:37:00|11652|11650|11651.5|11649.5|11652.9|11650.9|11651.3|11649.3|17
1656491830000|2022-06-29 08:37:10|11651.4|11649.4|11647.9|11645.9|11651.8|11649.8|11647.9|11645.9|20
1656491840000|2022-06-29 08:37:20|11648|11646|11652.8|11650.8|11653.4|11651.4|11647.9|11645.9|28
1656491850000|2022-06-29 08:37:30|11652.5|11650.5|11655.6|11653.6|11657.6|11655.6|11652.5|11650.5|49
1656491860000|2022-06-29 08:37:40|11655.5|11653.5|11656.8|11654.8|11658.1|11656.1|11654.3|11652.3|26
1656491870000|2022-06-29 08:37:50|11656.6|11654.6|11658|11656|11659.4|11657.4|11656.6|11654.6|33
1656491880000|2022-06-29 08:38:00|11657.9|11655.9|11663|11661|11663.5|11661.5|11656.9|11654.9|57
1656491890000|2022-06-29 08:38:10|11662.9|11660.9|11664|11662|11664.8|11662.8|11662.1|11660.1|91
1656491900000|2022-06-29 08:38:20|11664.1|11662.1|11658.8|11656.8|11664.3|11662.3|11658.6|11656.6|59
1656491910000|2022-06-29 08:38:30|11658.6|11656.6|11660.6|11658.6|11661.3|11659.3|11658.6|11656.6|27
1656491920000|2022-06-29 08:38:40|11659.8|11657.8|11659|11657|11661.3|11659.3|11658.6|11656.6|50
1656491930000|2022-06-29 08:38:50|11658.5|11656.5|11657.4|11655.4|11658.6|11656.6|11656.3|11654.3|53
1656491940000|2022-06-29 08:39:00|11657.1|11655.1|11659.8|11657.8|11661|11659|11656.6|11654.6|54
1656491950000|2022-06-29 08:39:10|11659.5|11657.5|11657.3|11655.3|11659.8|11657.8|11657.1|11655.1|16
1656491960000|2022-06-29 08:39:20|11657.1|11655.1|11656.4|11654.4|11657.3|11655.3|11655.5|11653.5|20
1656491970000|2022-06-29 08:39:30|11656.3|11654.3|11656.3|11654.3|11657.3|11655.3|11655.8|11653.8|17
1656491980000|2022-06-29 08:39:40|11656.4|11654.4|11654.6|11652.6|11656.5|11654.5|11654.6|11652.6|9
1656491990000|2022-06-29 08:39:50|11654.9|11652.9|11652|11650|11654.9|11652.9|11652|11650|30
1656492000000|2022-06-29 08:40:00|11651.8|11649.8|11650.8|11648.8|11652.1|11650.1|11650.5|11648.5|21
1656492010000|2022-06-29 08:40:10|11651.8|11649.8|11650.8|11648.8|11652.4|11650.4|11650.5|11648.5|18
1656492020000|2022-06-29 08:40:20|11650.9|11648.9|11651|11649|11653.4|11651.4|11650.9|11648.9|18
1656492030000|2022-06-29 08:40:30|11651.1|11649.1|11649.5|11647.5|11651.3|11649.3|11649.5|11647.5|22
1656492040000|2022-06-29 08:40:40|11649.6|11647.6|11649.6|11647.6|11650|11648|11649|11647|16
1656492050000|2022-06-29 08:40:50|11649.5|11647.5|11650.5|11648.5|11650.5|11648.5|11649|11647|13
1656492060000|2022-06-29 08:41:00|11650.6|11648.6|11652.1|11650.1|11652.4|11650.4|11650.5|11648.5|11
1656492070000|2022-06-29 08:41:10|11652.3|11650.3|11651.3|11649.3|11652.5|11650.5|11651|11649|8
1656492080000|2022-06-29 08:41:20|11651.1|11649.1|11651.1|11649.1|11651.3|11649.3|11650.5|11648.5|5
1656492090000|2022-06-29 08:41:30|11651.8|11649.8|11651.1|11649.1|11653|11651|11651.1|11649.1|13
1656492100000|2022-06-29 08:41:40|11651.3|11649.3|11648.5|11646.5|11651.3|11649.3|11648.5|11646.5|8
1656492110000|2022-06-29 08:41:50|11648.4|11646.4|11648.1|11646.1|11649.1|11647.1|11647.6|11645.6|15
1656492120000|2022-06-29 08:42:00|11647.8|11645.8|11646|11644|11647.8|11645.8|11645.5|11643.5|46
1656492130000|2022-06-29 08:42:10|11645.9|11643.9|11643.9|11641.9|11646.3|11644.3|11643.8|11641.8|19
1656492140000|2022-06-29 08:42:20|11643.8|11641.8|11641.3|11639.3|11644.4|11642.4|11641.1|11639.1|45
1656492150000|2022-06-29 08:42:30|11641.1|11639.1|11641.9|11639.9|11642.1|11640.1|11639.8|11637.8|47
1656492160000|2022-06-29 08:42:40|11642.1|11640.1|11640.9|11638.9|11642.3|11640.3|11640.5|11638.5|28
1656492170000|2022-06-29 08:42:50|11641|11639|11642.5|11640.5|11642.5|11640.5|11640.6|11638.6|6
1656492180000|2022-06-29 08:43:00|11642.8|11640.8|11645.1|11643.1|11645.3|11643.3|11642.8|11640.8|28
1656492190000|2022-06-29 08:43:10|11645|11643|11645.9|11643.9|11646.6|11644.6|11645|11643|10
1656492200000|2022-06-29 08:43:20|11644.8|11642.8|11646.4|11644.4|11646.4|11644.4|11644.8|11642.8|8
1656492210000|2022-06-29 08:43:30|11646.5|11644.5|11645.9|11643.9|11646.5|11644.5|11645.6|11643.6|13
1656492220000|2022-06-29 08:43:40|11646|11644|11645.8|11643.8|11646.4|11644.4|11645.6|11643.6|6
1656492230000|2022-06-29 08:43:50|11645.9|11643.9|11645.8|11643.8|11646|11644|11644.8|11642.8|11
1656492240000|2022-06-29 08:44:00|11645.9|11643.9|11645.4|11643.4|11646|11644|11645.1|11643.1|6
1656492250000|2022-06-29 08:44:10|11645.5|11643.5|11644|11642|11645.9|11643.9|11644|11642|9
1656492260000|2022-06-29 08:44:20|11644.1|11642.1|11643.3|11641.3|11644.3|11642.3|11642.6|11640.6|8
1656492270000|2022-06-29 08:44:30|11643.4|11641.4|11646.3|11644.3|11646.4|11644.4|11643.4|11641.4|16
1656492280000|2022-06-29 08:44:40|11646.4|11644.4|11646.8|11644.8|11646.9|11644.9|11646.1|11644.1|3
1656492290000|2022-06-29 08:44:50|11646.3|11644.3|11646.1|11644.1|11646.8|11644.8|11645.6|11643.6|4
1656492300000|2022-06-29 08:45:00|11646.3|11644.3|11647.5|11645.5|11647.5|11645.5|11646.3|11644.3|13
1656492310000|2022-06-29 08:45:10|11647.6|11645.6|11646.5|11644.5|11647.6|11645.6|11645.5|11643.5|7
1656492320000|2022-06-29 08:45:20|11646.6|11644.6|11647.1|11645.1|11647.6|11645.6|11646.6|11644.6|4
1656492330000|2022-06-29 08:45:30|11647.3|11645.3|11646.8|11644.8|11647.4|11645.4|11645.9|11643.9|8
1656492340000|2022-06-29 08:45:40|11646.6|11644.6|11646.1|11644.1|11646.9|11644.9|11646|11644|1
1656492350000|2022-06-29 08:45:50|11646|11644|11645.9|11643.9|11646|11644|11645.4|11643.4|3
1656492360000|2022-06-29 08:46:00|11646|11644|11644.9|11642.9|11646|11644|11644|11642|4
1656492370000|2022-06-29 08:46:10|11644.8|11642.8|11644.5|11642.5|11645.1|11643.1|11644.5|11642.5|6
1656492380000|2022-06-29 08:46:20|11643.8|11641.8|11643.5|11641.5|11643.8|11641.8|11642.8|11640.8|9
1656492390000|2022-06-29 08:46:30|11643.4|11641.4|11644.5|11642.5|11645|11643|11642.9|11640.9|18
1656492400000|2022-06-29 08:46:40|11644.6|11642.6|11648.3|11646.3|11648.8|11646.8|11644.4|11642.4|27
1656492410000|2022-06-29 08:46:50|11647.6|11645.6|11650.3|11648.3|11650.3|11648.3|11647.6|11645.6|17
1656492420000|2022-06-29 08:47:00|11650.6|11648.6|11649.5|11647.5|11650.6|11648.6|11649.5|11647.5|14
1656492430000|2022-06-29 08:47:10|11649.3|11647.3|11649.5|11647.5|11650.4|11648.4|11648.9|11646.9|4
1656492440000|2022-06-29 08:47:20|11649.6|11647.6|11648.3|11646.3|11649.6|11647.6|11647.8|11645.8|7
1656492450000|2022-06-29 08:47:30|11648.4|11646.4|11651.1|11649.1|11651.1|11649.1|11648.4|11646.4|15
1656492460000|2022-06-29 08:47:40|11650.6|11648.6|11651.4|11649.4|11651.9|11649.9|11650.6|11648.6|13
1656492470000|2022-06-29 08:47:50|11651.3|11649.3|11656.3|11654.3|11656.6|11654.6|11651.1|11649.1|21
1656492480000|2022-06-29 08:48:00|11656.8|11654.8|11652.3|11650.3|11656.8|11654.8|11651.8|11649.8|37
1656492490000|2022-06-29 08:48:10|11651.8|11649.8|11652.5|11650.5|11653.1|11651.1|11651.8|11649.8|6
1656492500000|2022-06-29 08:48:20|11652.6|11650.6|11654.5|11652.5|11656.1|11654.1|11652.5|11650.5|15
1656492510000|2022-06-29 08:48:30|11654.3|11652.3|11653.8|11651.8|11654.9|11652.9|11651.8|11649.8|10
1656492520000|2022-06-29 08:48:40|11653.5|11651.5|11655.3|11653.3|11655.5|11653.5|11653.4|11651.4|2
1656492530000|2022-06-29 08:48:50|11655.1|11653.1|11648.3|11646.3|11655.1|11653.1|11647.8|11645.8|52
1656492540000|2022-06-29 08:49:00|11648.1|11646.1|11648.1|11646.1|11648.6|11646.6|11647.6|11645.6|10
1656492550000|2022-06-29 08:49:10|11648.6|11646.6|11648.3|11646.3|11648.6|11646.6|11647.6|11645.6|5
1656492560000|2022-06-29 08:49:20|11648.4|11646.4|11649.1|11647.1|11649.6|11647.6|11646.9|11644.9|19
1656492570000|2022-06-29 08:49:30|11649.3|11647.3|11648.8|11646.8|11649.4|11647.4|11648.8|11646.8|2
1656492580000|2022-06-29 08:49:40|11648.6|11646.6|11648.3|11646.3|11649.6|11647.6|11648.3|11646.3|3
1656492590000|2022-06-29 08:49:50|11648.4|11646.4|11649.5|11647.5|11651|11649|11648.4|11646.4|18
1656492600000|2022-06-29 08:50:00|11649.9|11647.9|11649.9|11647.9|11650.6|11648.6|11649|11647|9
1656492610000|2022-06-29 08:50:10|11649.8|11647.8|11650.8|11648.8|11650.8|11648.8|11649.3|11647.3|3
1656492620000|2022-06-29 08:50:20|11650.1|11648.1|11650.5|11648.5|11650.8|11648.8|11649.8|11647.8|6
1656492630000|2022-06-29 08:50:30|11650.4|11648.4|11651.4|11649.4|11651.6|11649.6|11649.6|11647.6|3
1656492640000|2022-06-29 08:50:40|11651.3|11649.3|11651.5|11649.5|11651.9|11649.9|11651|11649|7
1656492650000|2022-06-29 08:50:50|11651.4|11649.4|11651.4|11649.4|11651.5|11649.5|11649.3|11647.3|16
1656492660000|2022-06-29 08:51:00|11651.5|11649.5|11651.1|11649.1|11651.5|11649.5|11650|11648|11
1656492670000|2022-06-29 08:51:10|11651|11649|11648.6|11646.6|11651|11649|11647.8|11645.8|20
1656492680000|2022-06-29 08:51:20|11648.5|11646.5|11648.6|11646.6|11649.4|11647.4|11648.3|11646.3|20
1656492690000|2022-06-29 08:51:30|11648.5|11646.5|11647.6|11645.6|11649.3|11647.3|11647.6|11645.6|6
1656492700000|2022-06-29 08:51:40|11647.4|11645.4|11648|11646|11648.5|11646.5|11646.9|11644.9|15
1656492710000|2022-06-29 08:51:50|11647.8|11645.8|11650.1|11648.1|11650.4|11648.4|11647.3|11645.3|17
1656492720000|2022-06-29 08:52:00|11650.6|11648.6|11649.6|11647.6|11650.9|11648.9|11648.4|11646.4|21
1656492730000|2022-06-29 08:52:10|11649.9|11647.9|11649.4|11647.4|11650.4|11648.4|11649.4|11647.4|7
1656492740000|2022-06-29 08:52:20|11649.3|11647.3|11649|11647|11649.8|11647.8|11648.8|11646.8|6
1656492750000|2022-06-29 08:52:30|11648.9|11646.9|11649.8|11647.8|11650.1|11648.1|11648.8|11646.8|6
1656492760000|2022-06-29 08:52:40|11649.9|11647.9|11647.8|11645.8|11650|11648|11647.5|11645.5|6
1656492770000|2022-06-29 08:52:50|11647.9|11645.9|11649.5|11647.5|11649.8|11647.8|11647.9|11645.9|11
1656492780000|2022-06-29 08:53:00|11648.9|11646.9|11648.8|11646.8|11650.5|11648.5|11648.6|11646.6|13
1656492790000|2022-06-29 08:53:10|11648.9|11646.9|11649.8|11647.8|11649.9|11647.9|11647.6|11645.6|10
1656492800000|2022-06-29 08:53:20|11649.6|11647.6|11649|11647|11649.6|11647.6|11648.5|11646.5|2
1656492810000|2022-06-29 08:53:30|11648.5|11646.5|11651.8|11649.8|11652.3|11650.3|11648.5|11646.5|13
1656492820000|2022-06-29 08:53:40|11651.6|11649.6|11652|11650|11652.4|11650.4|11650.8|11648.8|5
1656492830000|2022-06-29 08:53:50|11651.6|11649.6|11650.9|11648.9|11652.3|11650.3|11649.9|11647.9|13
1656492840000|2022-06-29 08:54:00|11651|11649|11649.3|11647.3|11651|11649|11649.1|11647.1|7
1656492850000|2022-06-29 08:54:10|11649.1|11647.1|11648.3|11646.3|11649.1|11647.1|11647.9|11645.9|8
1656492860000|2022-06-29 08:54:20|11648.1|11646.1|11651.3|11649.3|11651.3|11649.3|11647.1|11645.1|10
1656492870000|2022-06-29 08:54:30|11651.1|11649.1|11649.6|11647.6|11651.1|11649.1|11648.3|11646.3|20
1656492880000|2022-06-29 08:54:40|11649.8|11647.8|11649.5|11647.5|11650.4|11648.4|11649.1|11647.1|6
1656492890000|2022-06-29 08:54:50|11649.9|11647.9|11650.8|11648.8|11650.8|11648.8|11649.6|11647.6|14
1656492900000|2022-06-29 08:55:00|11650.9|11648.9|11652.6|11650.6|11652.6|11650.6|11650.9|11648.9|1
1656492910000|2022-06-29 08:55:10|11652.5|11650.5|11651.8|11649.8|11652.6|11650.6|11651.6|11649.6|14
1656492920000|2022-06-29 08:55:20|11651.6|11649.6|11651.5|11649.5|11651.9|11649.9|11651.4|11649.4|3
1656492930000|2022-06-29 08:55:30|11651.6|11649.6|11651.3|11649.3|11651.8|11649.8|11651.1|11649.1|3
1656492940000|2022-06-29 08:55:40|11650.9|11648.9|11652.5|11650.5|11652.5|11650.5|11650.9|11648.9|8
1656492950000|2022-06-29 08:55:50|11652.3|11650.3|11653.4|11651.4|11653.5|11651.5|11652.1|11650.1|8
1656492960000|2022-06-29 08:56:00|11652.9|11650.9|11652.3|11650.3|11652.9|11650.9|11652.1|11650.1|4
1656492970000|2022-06-29 08:56:10|11652.1|11650.1|11654.4|11652.4|11655.1|11653.1|11652.1|11650.1|43
1656492980000|2022-06-29 08:56:20|11654.5|11652.5|11653.1|11651.1|11654.9|11652.9|11651.3|11649.3|32
1656492990000|2022-06-29 08:56:30|11653.3|11651.3|11652.5|11650.5|11653.6|11651.6|11652.5|11650.5|12
1656493000000|2022-06-29 08:56:40|11652.6|11650.6|11650.9|11648.9|11653|11651|11649.9|11647.9|11
1656493010000|2022-06-29 08:56:50|11651|11649|11651.5|11649.5|11651.9|11649.9|11651|11649|1
1656493020000|2022-06-29 08:57:00|11651.4|11649.4|11651.1|11649.1|11651.9|11649.9|11650.3|11648.3|15
1656493030000|2022-06-29 08:57:10|11651|11649|11650.8|11648.8|11651|11649|11650.3|11648.3|7
1656493040000|2022-06-29 08:57:20|11650.5|11648.5|11650.6|11648.6|11651.1|11649.1|11650.3|11648.3|1
1656493050000|2022-06-29 08:57:30|11650.8|11648.8|11651|11649|11651.3|11649.3|11650.8|11648.8|9
1656493060000|2022-06-29 08:57:40|11651.3|11649.3|11649.3|11647.3|11651.3|11649.3|11649.3|11647.3|13
1656493070000|2022-06-29 08:57:50|11649.8|11647.8|11651.3|11649.3|11652.1|11650.1|11649.8|11647.8|13
1656493080000|2022-06-29 08:58:00|11651.1|11649.1|11648.9|11646.9|11651.5|11649.5|11648.9|11646.9|44
1656493090000|2022-06-29 08:58:10|11649|11647|11649.8|11647.8|11650.1|11648.1|11649|11647|1
1656493100000|2022-06-29 08:58:20|11649.6|11647.6|11649.8|11647.8|11650|11648|11648.6|11646.6|12
1656493110000|2022-06-29 08:58:30|11649.6|11647.6|11649|11647|11649.8|11647.8|11648.8|11646.8|3
1656493120000|2022-06-29 08:58:40|11649.1|11647.1|11647.3|11645.3|11649.4|11647.4|11647|11645|22
1656493130000|2022-06-29 08:58:50|11647.1|11645.1|11646.9|11644.9|11647.6|11645.6|11646.8|11644.8|11
1656493140000|2022-06-29 08:59:00|11647|11645|11649.5|11647.5|11649.6|11647.6|11646.9|11644.9|20
1656493150000|2022-06-29 08:59:10|11649.4|11647.4|11648.8|11646.8|11649.6|11647.6|11648.5|11646.5|10
1656493160000|2022-06-29 08:59:20|11649.1|11647.1|11649.1|11647.1|11649.8|11647.8|11648.9|11646.9|11
1656493170000|2022-06-29 08:59:30|11649.4|11647.4|11651.5|11649.5|11651.5|11649.5|11649.1|11647.1|30
1656493180000|2022-06-29 08:59:40|11651.9|11649.9|11649.5|11647.5|11651.9|11649.9|11649.5|11647.5|15
1656493190000|2022-06-29 08:59:50|11649.9|11647.9|11649.5|11647.5|11650.5|11648.5|11649.3|11647.3|11
1656493200000|2022-06-29 09:00:00|11648.5|11646.5|11648.5|11646.5|11648.6|11646.6|11647.1|11645.1|34
1656493210000|2022-06-29 09:00:10|11648.4|11646.4|11647.3|11645.3|11648.6|11646.6|11647|11645|6
1656493220000|2022-06-29 09:00:20|11647.1|11645.1|11647.5|11645.5|11648.5|11646.5|11647.1|11645.1|12
1656493230000|2022-06-29 09:00:30|11647.6|11645.6|11647.9|11645.9|11648.8|11646.8|11647|11645|23
1656493240000|2022-06-29 09:00:40|11647.6|11645.6|11648.1|11646.1|11648.3|11646.3|11647.1|11645.1|5
1656493250000|2022-06-29 09:00:50|11647.8|11645.8|11648.5|11646.5|11648.6|11646.6|11647.8|11645.8|11
1656493260000|2022-06-29 09:01:00|11648.4|11646.4|11649.1|11647.1|11650.5|11648.5|11647.4|11645.4|42
1656493270000|2022-06-29 09:01:10|11649|11647|11647.6|11645.6|11649|11647|11647.3|11645.3|28
1656493280000|2022-06-29 09:01:20|11647.8|11645.8|11648.3|11646.3|11648.8|11646.8|11647.8|11645.8|7
1656493290000|2022-06-29 09:01:30|11648.4|11646.4|11648.1|11646.1|11648.6|11646.6|11648|11646|9
1656493300000|2022-06-29 09:01:40|11648.3|11646.3|11650|11648|11650.4|11648.4|11648.3|11646.3|14
1656493310000|2022-06-29 09:01:50|11649.6|11647.6|11651.5|11649.5|11651.8|11649.8|11648.9|11646.9|28
1656493320000|2022-06-29 09:02:00|11651.8|11649.8|11651.4|11649.4|11652|11650|11651.3|11649.3|7
1656493330000|2022-06-29 09:02:10|11650.1|11648.1|11650|11648|11650.1|11648.1|11650|11648|17
1656493340000|2022-06-29 09:02:20|11650.3|11648.3|11651.6|11649.6|11651.6|11649.6|11650.3|11648.3|16
1656493350000|2022-06-29 09:02:30|11651.8|11649.8|11651.5|11649.5|11651.8|11649.8|11651.5|11649.5|16
1656493360000|2022-06-29 09:02:40|11651.6|11649.6|11651.6|11649.6|11651.8|11649.8|11651.5|11649.5|16
1656493370000|2022-06-29 09:02:50|11651.5|11649.5|11647.8|11645.8|11651.6|11649.6|11647.4|11645.4|42
1656493380000|2022-06-29 09:03:00|11647.5|11645.5|11648.3|11646.3|11648.4|11646.4|11647.5|11645.5|8
1656493390000|2022-06-29 09:03:10|11648.1|11646.1|11646.9|11644.9|11648.3|11646.3|11646.9|11644.9|23
1656493400000|2022-06-29 09:03:20|11646.8|11644.8|11651.4|11649.4|11651.8|11649.8|11646.1|11644.1|49
1656493410000|2022-06-29 09:03:30|11651.9|11649.9|11652.8|11650.8|11652.9|11650.9|11651.1|11649.1|26
1656493420000|2022-06-29 09:03:40|11653.4|11651.4|11652.6|11650.6|11653.9|11651.9|11652.4|11650.4|15
1656493430000|2022-06-29 09:03:50|11652.8|11650.8|11651.3|11649.3|11652.9|11650.9|11650.1|11648.1|17
1656493440000|2022-06-29 09:04:00|11651.1|11649.1|11649.9|11647.9|11651.1|11649.1|11649.8|11647.8|7
1656493450000|2022-06-29 09:04:10|11649.8|11647.8|11651.8|11649.8|11652.5|11650.5|11649.6|11647.6|16
1656493460000|2022-06-29 09:04:20|11652|11650|11650.8|11648.8|11652.3|11650.3|11650.4|11648.4|12
1656493470000|2022-06-29 09:04:30|11650.9|11648.9|11654.4|11652.4|11654.9|11652.9|11650|11648|38
1656493480000|2022-06-29 09:04:40|11654.3|11652.3|11656.1|11654.1|11656.8|11654.8|11654.1|11652.1|21
1656493490000|2022-06-29 09:04:50|11656.4|11654.4|11659.1|11657.1|11659.1|11657.1|11656.1|11654.1|47
1656493500000|2022-06-29 09:05:00|11659.3|11657.3|11656.9|11654.9|11659.5|11657.5|11656.8|11654.8|39
1656493510000|2022-06-29 09:05:10|11656.8|11654.8|11656.5|11654.5|11657.8|11655.8|11655.4|11653.4|13
1656493520000|2022-06-29 09:05:20|11656.6|11654.6|11657.9|11655.9|11658.1|11656.1|11656.6|11654.6|2
1656493530000|2022-06-29 09:05:30|11658.3|11656.3|11661|11659|11661.4|11659.4|11658.3|11656.3|21
1656493540000|2022-06-29 09:05:40|11661.1|11659.1|11658.3|11656.3|11661.4|11659.4|11657.1|11655.1|21
1656493550000|2022-06-29 09:05:50|11658.4|11656.4|11656.8|11654.8|11659.5|11657.5|11655.8|11653.8|13
1656493560000|2022-06-29 09:06:00|11656.6|11654.6|11658.4|11656.4|11658.6|11656.6|11656.4|11654.4|8
1656493570000|2022-06-29 09:06:10|11658.3|11656.3|11659.8|11657.8|11660.4|11658.4|11658.1|11656.1|14
1656493580000|2022-06-29 09:06:20|11659.6|11657.6|11659.1|11657.1|11660|11658|11658.5|11656.5|34
1656493590000|2022-06-29 09:06:30|11658.9|11656.9|11658.6|11656.6|11659.6|11657.6|11658.6|11656.6|9
1656493600000|2022-06-29 09:06:40|11658.5|11656.5|11657.6|11655.6|11659.1|11657.1|11657.3|11655.3|19
1656493610000|2022-06-29 09:06:50|11657.8|11655.8|11655.5|11653.5|11658|11656|11655.5|11653.5|4
1656493620000|2022-06-29 09:07:00|11655.6|11653.6|11656|11654|11656.8|11654.8|11655.3|11653.3|10
1656493630000|2022-06-29 09:07:10|11655.9|11653.9|11657|11655|11657.3|11655.3|11655.9|11653.9|9
1656493640000|2022-06-29 09:07:20|11657.1|11655.1|11656.9|11654.9|11657.5|11655.5|11656.3|11654.3|2
1656493650000|2022-06-29 09:07:30|11656.6|11654.6|11656|11654|11656.8|11654.8|11655.9|11653.9|3
1656493660000|2022-06-29 09:07:40|11655.9|11653.9|11656.9|11654.9|11657.6|11655.6|11655.4|11653.4|10
1656493670000|2022-06-29 09:07:50|11657|11655|11657.5|11655.5|11657.5|11655.5|11656.1|11654.1|2
1656493680000|2022-06-29 09:08:00|11657.8|11655.8|11659.1|11657.1|11659.9|11657.9|11657.8|11655.8|13
1656493690000|2022-06-29 09:08:10|11659|11657|11659.1|11657.1|11659.9|11657.9|11658.8|11656.8|3
1656493700000|2022-06-29 09:08:20|11659|11657|11655.5|11653.5|11659|11657|11654.5|11652.5|24
1656493710000|2022-06-29 09:08:30|11655.6|11653.6|11656.9|11654.9|11659.3|11657.3|11655.6|11653.6|31
1656493720000|2022-06-29 09:08:40|11656.8|11654.8|11655.4|11653.4|11656.9|11654.9|11655|11653|2
1656493730000|2022-06-29 09:08:50|11656.1|11654.1|11656.4|11654.4|11657|11655|11655.9|11653.9|5
1656493740000|2022-06-29 09:09:00|11656.5|11654.5|11656.9|11654.9|11658.1|11656.1|11656|11654|5
1656493750000|2022-06-29 09:09:10|11657.1|11655.1|11658.6|11656.6|11659.3|11657.3|11657|11655|10
1656493760000|2022-06-29 09:09:20|11658.5|11656.5|11656.1|11654.1|11658.5|11656.5|11656|11654|4
1656493770000|2022-06-29 09:09:30|11656|11654|11656.4|11654.4|11656.4|11654.4|11655|11653|8
1656493780000|2022-06-29 09:09:40|11656.3|11654.3|11657.6|11655.6|11657.6|11655.6|11656.3|11654.3|9
1656493790000|2022-06-29 09:09:50|11657.5|11655.5|11657.5|11655.5|11657.8|11655.8|11656.9|11654.9|6
1656493800000|2022-06-29 09:10:00|11657.1|11655.1|11659.1|11657.1|11659.1|11657.1|11657.1|11655.1|15
1656493810000|2022-06-29 09:10:10|11658.9|11656.9|11658.8|11656.8|11659.6|11657.6|11658.4|11656.4|4
1656493820000|2022-06-29 09:10:20|11658.9|11656.9|11658.8|11656.8|11659.9|11657.9|11657.6|11655.6|17
1656493830000|2022-06-29 09:10:30|11658.9|11656.9|11659.8|11657.8|11660|11658|11658.5|11656.5|6
1656493840000|2022-06-29 09:10:40|11659.9|11657.9|11659.6|11657.6|11660.1|11658.1|11659.4|11657.4|3
1656493850000|2022-06-29 09:10:50|11659.5|11657.5|11657.8|11655.8|11659.6|11657.6|11657.8|11655.8|6
1656493860000|2022-06-29 09:11:00|11657.9|11655.9|11658|11656|11658.3|11656.3|11656.6|11654.6|13
1656493870000|2022-06-29 09:11:10|11658.5|11656.5|11660.9|11658.9|11661|11659|11657.4|11655.4|21
1656493880000|2022-06-29 09:11:20|11660.1|11658.1|11658.9|11656.9|11660.4|11658.4|11658.9|11656.9|6
1656493890000|2022-06-29 09:11:30|11658.8|11656.8|11658.9|11656.9|11659.1|11657.1|11658.1|11656.1|10
1656493900000|2022-06-29 09:11:40|11659|11657|11661.5|11659.5|11661.6|11659.6|11659|11657|17
1656493910000|2022-06-29 09:11:50|11661.6|11659.6|11661.6|11659.6|11661.9|11659.9|11660.4|11658.4|23
1656493920000|2022-06-29 09:12:00|11661.4|11659.4|11662.3|11660.3|11662.5|11660.5|11660.5|11658.5|16
1656493930000|2022-06-29 09:12:10|11662.1|11660.1|11662|11660|11664.1|11662.1|11662|11660|28
1656493940000|2022-06-29 09:12:20|11661.9|11659.9|11663.8|11661.8|11663.8|11661.8|11661.4|11659.4|15
1656493950000|2022-06-29 09:12:30|11663.3|11661.3|11663.3|11661.3|11663.4|11661.4|11662|11660|23
1656493960000|2022-06-29 09:12:40|11663.1|11661.1|11663.5|11661.5|11663.9|11661.9|11663.1|11661.1|9
1656493970000|2022-06-29 09:12:50|11663.6|11661.6|11662.4|11660.4|11663.9|11661.9|11662.1|11660.1|22
1656493980000|2022-06-29 09:13:00|11662.6|11660.6|11659.5|11657.5|11662.6|11660.6|11658.4|11656.4|7
1656493990000|2022-06-29 09:13:10|11659.4|11657.4|11659|11657|11659.4|11657.4|11657.8|11655.8|11
1656494000000|2022-06-29 09:13:20|11659.1|11657.1|11660.1|11658.1|11660.1|11658.1|11658.4|11656.4|8
1656494010000|2022-06-29 09:13:30|11660|11658|11658.1|11656.1|11660.1|11658.1|11658.1|11656.1|4
1656494020000|2022-06-29 09:13:40|11658|11656|11659|11657|11659.3|11657.3|11657.9|11655.9|3
1656494030000|2022-06-29 09:13:50|11658.9|11656.9|11660.1|11658.1|11660.3|11658.3|11658.6|11656.6|8
1656494040000|2022-06-29 09:14:00|11660|11658|11660.4|11658.4|11660.5|11658.5|11659.3|11657.3|10
1656494050000|2022-06-29 09:14:10|11660.3|11658.3|11659.6|11657.6|11660.3|11658.3|11657.8|11655.8|29
1656494060000|2022-06-29 09:14:20|11659.8|11657.8|11657|11655|11660.1|11658.1|11656.9|11654.9|13
1656494070000|2022-06-29 09:14:30|11657.1|11655.1|11658|11656|11658.5|11656.5|11656.9|11654.9|14
1656494080000|2022-06-29 09:14:40|11658.1|11656.1|11656.9|11654.9|11658.4|11656.4|11656.9|11654.9|4
1656494090000|2022-06-29 09:14:50|11656.6|11654.6|11656.6|11654.6|11657.1|11655.1|11656.5|11654.5|14
1656494100000|2022-06-29 09:15:00|11656.5|11654.5|11654.8|11652.8|11656.6|11654.6|11654.5|11652.5|19
1656494110000|2022-06-29 09:15:10|11655.3|11653.3|11656.6|11654.6|11657.5|11655.5|11655.1|11653.1|9
1656494120000|2022-06-29 09:15:20|11656.8|11654.8|11656.6|11654.6|11657.5|11655.5|11656.4|11654.4|4
1656494130000|2022-06-29 09:15:30|11656.8|11654.8|11657.4|11655.4|11659.1|11657.1|11656.8|11654.8|7
1656494140000|2022-06-29 09:15:40|11657.5|11655.5|11656|11654|11657.6|11655.6|11655.6|11653.6|10
1656494150000|2022-06-29 09:15:50|11655.9|11653.9|11655.3|11653.3|11656.5|11654.5|11655|11653|2
1656494160000|2022-06-29 09:16:00|11655.1|11653.1|11655|11653|11655.3|11653.3|11654.1|11652.1|8
1656494170000|2022-06-29 09:16:10|11655.1|11653.1|11655.8|11653.8|11657.5|11655.5|11655|11653|26
1656494180000|2022-06-29 09:16:20|11655.6|11653.6|11656.8|11654.8|11657.5|11655.5|11655.6|11653.6|6
1656494190000|2022-06-29 09:16:30|11657.1|11655.1|11656.6|11654.6|11657.6|11655.6|11655.8|11653.8|32
1656494200000|2022-06-29 09:16:40|11656.8|11654.8|11657.4|11655.4|11657.9|11655.9|11656.5|11654.5|12
1656494210000|2022-06-29 09:16:50|11657.3|11655.3|11657.1|11655.1|11657.5|11655.5|11656.6|11654.6|1
1656494220000|2022-06-29 09:17:00|11657.3|11655.3|11658.8|11656.8|11659.3|11657.3|11657.1|11655.1|6
1656494230000|2022-06-29 09:17:10|11658.9|11656.9|11656.6|11654.6|11658.9|11656.9|11656.6|11654.6|6
1656494240000|2022-06-29 09:17:20|11656.5|11654.5|11657.1|11655.1|11658.3|11656.3|11656.4|11654.4|8
1656494250000|2022-06-29 09:17:30|11657.3|11655.3|11657.3|11655.3|11657.4|11655.4|11656.6|11654.6|3
1656494260000|2022-06-29 09:17:40|11657.1|11655.1|11655.3|11653.3|11657.1|11655.1|11655.3|11653.3|6
1656494270000|2022-06-29 09:17:50|11655.1|11653.1|11654.6|11652.6|11655.3|11653.3|11654.6|11652.6|2
1656494280000|2022-06-29 09:18:00|11655|11653|11654.3|11652.3|11655.1|11653.1|11654.3|11652.3|3
1656494290000|2022-06-29 09:18:10|11654.1|11652.1|11655.8|11653.8|11656|11654|11653.6|11651.6|17
1656494300000|2022-06-29 09:18:20|11656|11654|11655.9|11653.9|11656.4|11654.4|11655.4|11653.4|2
1656494310000|2022-06-29 09:18:30|11655.8|11653.8|11656.6|11654.6|11656.6|11654.6|11655.5|11653.5|1
1656494320000|2022-06-29 09:18:40|11656.8|11654.8|11657.4|11655.4|11657.4|11655.4|11656.8|11654.8|0
1656494330000|2022-06-29 09:18:50|11657.5|11655.5|11656.9|11654.9|11657.6|11655.6|11656.9|11654.9|0
1656494340000|2022-06-29 09:19:00|11657|11655|11655|11653|11657.1|11655.1|11655|11653|4
1656494350000|2022-06-29 09:19:10|11653.9|11651.9|11652|11650|11653.9|11651.9|11652|11650|9
1656494360000|2022-06-29 09:19:20|11651.9|11649.9|11653.5|11651.5|11653.5|11651.5|11651.8|11649.8|5
1656494370000|2022-06-29 09:19:30|11654|11652|11653.6|11651.6|11654.8|11652.8|11653.1|11651.1|10
1656494380000|2022-06-29 09:19:40|11653.5|11651.5|11653.3|11651.3|11653.6|11651.6|11652.6|11650.6|7
1656494390000|2022-06-29 09:19:50|11653.4|11651.4|11653.5|11651.5|11653.5|11651.5|11652.6|11650.6|6
1656494400000|2022-06-29 09:20:00|11653.4|11651.4|11653.3|11651.3|11653.8|11651.8|11652.4|11650.4|5
1656494410000|2022-06-29 09:20:10|11653.1|11651.1|11653.5|11651.5|11654.8|11652.8|11652.5|11650.5|10
1656494420000|2022-06-29 09:20:20|11654.1|11652.1|11653.8|11651.8|11654.3|11652.3|11653.6|11651.6|4
1656494430000|2022-06-29 09:20:30|11653.6|11651.6|11654.1|11652.1|11654.3|11652.3|11653.5|11651.5|2
1656494440000|2022-06-29 09:20:40|11653.8|11651.8|11653|11651|11653.8|11651.8|11652.9|11650.9|3
1656494450000|2022-06-29 09:20:50|11652.9|11650.9|11653.3|11651.3|11653.4|11651.4|11652.8|11650.8|0
1656494460000|2022-06-29 09:21:00|11653.1|11651.1|11652.8|11650.8|11653.4|11651.4|11652.6|11650.6|7
1656494470000|2022-06-29 09:21:10|11652.9|11650.9|11654.8|11652.8|11654.8|11652.8|11652.4|11650.4|12
1656494480000|2022-06-29 09:21:20|11654.9|11652.9|11655.1|11653.1|11655.4|11653.4|11654.5|11652.5|5
1656494490000|2022-06-29 09:21:30|11655|11653|11655.3|11653.3|11655.5|11653.5|11654.9|11652.9|0
1656494500000|2022-06-29 09:21:40|11655.4|11653.4|11653.4|11651.4|11655.4|11653.4|11653.1|11651.1|4
1656494510000|2022-06-29 09:21:50|11653.1|11651.1|11653.6|11651.6|11654.1|11652.1|11653.1|11651.1|6
1656494520000|2022-06-29 09:22:00|11653.5|11651.5|11654.1|11652.1|11654.5|11652.5|11653.5|11651.5|6
1656494530000|2022-06-29 09:22:10|11654|11652|11653.9|11651.9|11654.1|11652.1|11653.6|11651.6|2
1656494540000|2022-06-29 09:22:20|11653.8|11651.8|11653.8|11651.8|11654.1|11652.1|11653.5|11651.5|3
1656494550000|2022-06-29 09:22:30|11653.9|11651.9|11651.1|11649.1|11654.3|11652.3|11651|11649|30
1656494560000|2022-06-29 09:22:40|11651.3|11649.3|11650.5|11648.5|11651.3|11649.3|11649.9|11647.9|17
1656494570000|2022-06-29 09:22:50|11650.6|11648.6|11651|11649|11651.3|11649.3|11650.6|11648.6|2
1656494580000|2022-06-29 09:23:00|11650.9|11648.9|11650.9|11648.9|11651.1|11649.1|11650.8|11648.8|6
1656494590000|2022-06-29 09:23:10|11650.4|11648.4|11649.8|11647.8|11650.4|11648.4|11648.8|11646.8|16
1656494600000|2022-06-29 09:23:20|11649.9|11647.9|11649.9|11647.9|11650.4|11648.4|11649.9|11647.9|4
1656494610000|2022-06-29 09:23:30|11650|11648|11651.6|11649.6|11651.8|11649.8|11649.9|11647.9|15
1656494620000|2022-06-29 09:23:40|11651.8|11649.8|11650.5|11648.5|11652.1|11650.1|11650.3|11648.3|4
1656494630000|2022-06-29 09:23:50|11650.6|11648.6|11652.3|11650.3|11652.5|11650.5|11650.5|11648.5|6
1656494640000|2022-06-29 09:24:00|11652.4|11650.4|11653|11651|11653.3|11651.3|11651.6|11649.6|6
1656494650000|2022-06-29 09:24:10|11652.5|11650.5|11651.9|11649.9|11652.5|11650.5|11651.4|11649.4|3
1656494660000|2022-06-29 09:24:20|11651.8|11649.8|11651.1|11649.1|11651.9|11649.9|11651.1|11649.1|3
1656494670000|2022-06-29 09:24:30|11651.3|11649.3|11651|11649|11651.4|11649.4|11650.8|11648.8|2
1656494680000|2022-06-29 09:24:40|11650.9|11648.9|11650.3|11648.3|11651|11649|11650|11648|4
1656494690000|2022-06-29 09:24:50|11650.4|11648.4|11650.3|11648.3|11650.4|11648.4|11650|11648|1
1656494700000|2022-06-29 09:25:00|11651.1|11649.1|11650.3|11648.3|11651.3|11649.3|11650.3|11648.3|4
1656494710000|2022-06-29 09:25:10|11650.6|11648.6|11651.1|11649.1|11652.3|11650.3|11650.3|11648.3|4
1656494720000|2022-06-29 09:25:20|11651.3|11649.3|11651.9|11649.9|11652.5|11650.5|11651.3|11649.3|2
1656494730000|2022-06-29 09:25:30|11651.8|11649.8|11652.3|11650.3|11652.4|11650.4|11651.5|11649.5|1
1656494740000|2022-06-29 09:25:40|11652.1|11650.1|11651.9|11649.9|11652.1|11650.1|11651.9|11649.9|9
1656494750000|2022-06-29 09:25:50|11651.3|11649.3|11651.9|11649.9|11651.9|11649.9|11651.3|11649.3|10
1656494760000|2022-06-29 09:26:00|11652.6|11650.6|11651.5|11649.5|11652.8|11650.8|11651.5|11649.5|12
1656494770000|2022-06-29 09:26:10|11651.6|11649.6|11652.3|11650.3|11652.5|11650.5|11651.5|11649.5|5
1656494780000|2022-06-29 09:26:20|11652.4|11650.4|11651.1|11649.1|11652.4|11650.4|11651.1|11649.1|6
1656494790000|2022-06-29 09:26:30|11651.3|11649.3|11651|11649|11651.4|11649.4|11650.6|11648.6|11
1656494800000|2022-06-29 09:26:40|11650.9|11648.9|11650.3|11648.3|11651.1|11649.1|11649.9|11647.9|15
1656494810000|2022-06-29 09:26:50|11650.1|11648.1|11649.3|11647.3|11650.5|11648.5|11648.9|11646.9|30
1656494820000|2022-06-29 09:27:00|11649.1|11647.1|11648.1|11646.1|11649.3|11647.3|11648.1|11646.1|25
1656494830000|2022-06-29 09:27:10|11648|11646|11646.4|11644.4|11648.1|11646.1|11645.8|11643.8|29
1656494840000|2022-06-29 09:27:20|11646.5|11644.5|11648.9|11646.9|11648.9|11646.9|11645.9|11643.9|45
1656494850000|2022-06-29 09:27:30|11648.8|11646.8|11646.9|11644.9|11648.8|11646.8|11646.6|11644.6|10
1656494860000|2022-06-29 09:27:40|11647.6|11645.6|11646.8|11644.8|11647.6|11645.6|11646.8|11644.8|16
1656494870000|2022-06-29 09:27:50|11646.9|11644.9|11647.6|11645.6|11647.6|11645.6|11646.6|11644.6|16
1656494880000|2022-06-29 09:28:00|11648.9|11646.9|11649.8|11647.8|11650.9|11648.9|11648.9|11646.9|15
1656494890000|2022-06-29 09:28:10|11649.6|11647.6|11650.5|11648.5|11650.9|11648.9|11649.6|11647.6|13
1656494900000|2022-06-29 09:28:20|11650.4|11648.4|11649.9|11647.9|11650.4|11648.4|11649.3|11647.3|11
1656494910000|2022-06-29 09:28:30|11649.8|11647.8|11649.9|11647.9|11650.1|11648.1|11649.8|11647.8|3
1656494920000|2022-06-29 09:28:40|11649.8|11647.8|11649.3|11647.3|11649.9|11647.9|11649.1|11647.1|7
1656494930000|2022-06-29 09:28:50|11648.8|11646.8|11644.9|11642.9|11649.1|11647.1|11644.1|11642.1|44
1656494940000|2022-06-29 09:29:00|11645|11643|11647|11645|11648|11646|11644.9|11642.9|9
1656494950000|2022-06-29 09:29:10|11647.1|11645.1|11647.9|11645.9|11648.3|11646.3|11647|11645|9
1656494960000|2022-06-29 09:29:20|11648|11646|11650.5|11648.5|11650.5|11648.5|11648|11646|12
1656494970000|2022-06-29 09:29:30|11650.1|11648.1|11649.8|11647.8|11651.3|11649.3|11649|11647|13
1656494980000|2022-06-29 09:29:40|11650|11648|11649|11647|11650.1|11648.1|11648.3|11646.3|7
1656494990000|2022-06-29 09:29:50|11649.1|11647.1|11649.3|11647.3|11649.3|11647.3|11648.5|11646.5|8
1656495000000|2022-06-29 09:30:00|11649.1|11647.1|11646.8|11644.8|11649.8|11647.8|11646.5|11644.5|18
1656495010000|2022-06-29 09:30:10|11646.9|11644.9|11647.1|11645.1|11648.5|11646.5|11646.8|11644.8|11
1656495020000|2022-06-29 09:30:20|11647|11645|11647.3|11645.3|11647.3|11645.3|11646.8|11644.8|8
1656495030000|2022-06-29 09:30:30|11647.1|11645.1|11646|11644|11647.4|11645.4|11645.5|11643.5|10
1656495040000|2022-06-29 09:30:40|11646.1|11644.1|11643.4|11641.4|11646.1|11644.1|11643.4|11641.4|20
1656495050000|2022-06-29 09:30:50|11643.3|11641.3|11640.4|11638.4|11643.3|11641.3|11639.5|11637.5|61
1656495060000|2022-06-29 09:31:00|11640.5|11638.5|11639.8|11637.8|11640.5|11638.5|11639.6|11637.6|32
1656495070000|2022-06-29 09:31:10|11639.9|11637.9|11636.6|11634.6|11639.9|11637.9|11636.5|11634.5|50
1656495080000|2022-06-29 09:31:20|11636.8|11634.8|11634.6|11632.6|11637.3|11635.3|11634.6|11632.6|77
1656495090000|2022-06-29 09:31:30|11634.8|11632.8|11633.5|11631.5|11634.8|11632.8|11632.5|11630.5|50
1656495100000|2022-06-29 09:31:40|11633.8|11631.8|11633.5|11631.5|11634.3|11632.3|11632.8|11630.8|33
1656495110000|2022-06-29 09:31:50|11632.6|11630.6|11632.5|11630.5|11633.1|11631.1|11632.3|11630.3|31
1656495120000|2022-06-29 09:32:00|11632.6|11630.6|11633.3|11631.3|11633.5|11631.5|11631.9|11629.9|26
1656495130000|2022-06-29 09:32:10|11633.4|11631.4|11632.8|11630.8|11633.5|11631.5|11632.5|11630.5|7
1656495140000|2022-06-29 09:32:20|11632.9|11630.9|11633.5|11631.5|11633.8|11631.8|11632.3|11630.3|18
1656495150000|2022-06-29 09:32:30|11633.4|11631.4|11632|11630|11633.8|11631.8|11631.9|11629.9|33
1656495160000|2022-06-29 09:32:40|11632.4|11630.4|11632.1|11630.1|11633.8|11631.8|11631.9|11629.9|31
1656495170000|2022-06-29 09:32:50|11632|11630|11629.9|11627.9|11632|11630|11629.9|11627.9|43
1656495180000|2022-06-29 09:33:00|11629.8|11627.8|11630.8|11628.8|11631|11629|11629.4|11627.4|33
1656495190000|2022-06-29 09:33:10|11630.5|11628.5|11630|11628|11631|11629|11630|11628|21
1656495200000|2022-06-29 09:33:20|11630.1|11628.1|11629.5|11627.5|11631.1|11629.1|11628.6|11626.6|82
1656495210000|2022-06-29 09:33:30|11629.8|11627.8|11630.6|11628.6|11630.9|11628.9|11629.3|11627.3|9
1656495220000|2022-06-29 09:33:40|11630.4|11628.4|11633.5|11631.5|11633.9|11631.9|11630.3|11628.3|35
1656495230000|2022-06-29 09:33:50|11633.6|11631.6|11634.1|11632.1|11634.3|11632.3|11633.3|11631.3|13
1656495240000|2022-06-29 09:34:00|11634.3|11632.3|11633|11631|11634.6|11632.6|11631.9|11629.9|52
1656495250000|2022-06-29 09:34:10|11633.1|11631.1|11631.8|11629.8|11633.4|11631.4|11631.8|11629.8|21
1656495260000|2022-06-29 09:34:20|11631.6|11629.6|11630.5|11628.5|11631.8|11629.8|11630.1|11628.1|5
1656495270000|2022-06-29 09:34:30|11630.4|11628.4|11629.4|11627.4|11630.4|11628.4|11629|11627|20
1656495280000|2022-06-29 09:34:40|11629.5|11627.5|11628.3|11626.3|11629.5|11627.5|11628.1|11626.1|13
1656495290000|2022-06-29 09:34:50|11628.1|11626.1|11629.3|11627.3|11630.4|11628.4|11628.1|11626.1|25
1656495300000|2022-06-29 09:35:00|11628.8|11626.8|11628.8|11626.8|11628.9|11626.9|11627.5|11625.5|39
1656495310000|2022-06-29 09:35:10|11628.6|11626.6|11628.5|11626.5|11630.1|11628.1|11628.4|11626.4|17
1656495320000|2022-06-29 09:35:20|11628.4|11626.4|11630.1|11628.1|11630.3|11628.3|11628.4|11626.4|9
1656495330000|2022-06-29 09:35:30|11630.4|11628.4|11630.3|11628.3|11631.1|11629.1|11630.1|11628.1|27
1656495340000|2022-06-29 09:35:40|11630.5|11628.5|11628.4|11626.4|11630.5|11628.5|11628.3|11626.3|12
1656495350000|2022-06-29 09:35:50|11628|11626|11628.5|11626.5|11629|11627|11626.8|11624.8|25
1656495360000|2022-06-29 09:36:00|11628.3|11626.3|11628|11626|11629|11627|11627.1|11625.1|33
1656495370000|2022-06-29 09:36:10|11627.9|11625.9|11626|11624|11629.6|11627.6|11625.1|11623.1|102
1656495380000|2022-06-29 09:36:20|11626.1|11624.1|11626.6|11624.6|11627|11625|11625.6|11623.6|24
1656495390000|2022-06-29 09:36:30|11627|11625|11627.3|11625.3|11627.5|11625.5|11626|11624|24
1656495400000|2022-06-29 09:36:40|11627.1|11625.1|11627.4|11625.4|11627.4|11625.4|11626.1|11624.1|23
1656495410000|2022-06-29 09:36:50|11627.6|11625.6|11627.9|11625.9|11629|11627|11627|11625|33
1656495420000|2022-06-29 09:37:00|11628|11626|11627|11625|11628.3|11626.3|11627|11625|24
1656495430000|2022-06-29 09:37:10|11626.9|11624.9|11625.1|11623.1|11627.3|11625.3|11625.1|11623.1|29
1656495440000|2022-06-29 09:37:20|11625.3|11623.3|11624.8|11622.8|11625.5|11623.5|11623.9|11621.9|25
1656495450000|2022-06-29 09:37:30|11624.6|11622.6|11623.9|11621.9|11625.1|11623.1|11623.9|11621.9|25
1656495460000|2022-06-29 09:37:40|11624.3|11622.3|11622.8|11620.8|11624.3|11622.3|11622.6|11620.6|51
1656495470000|2022-06-29 09:37:50|11622.9|11620.9|11623.9|11621.9|11624.3|11622.3|11622.4|11620.4|27
1656495480000|2022-06-29 09:38:00|11624.4|11622.4|11623.6|11621.6|11625.6|11623.6|11623|11621|48
1656495490000|2022-06-29 09:38:10|11623.5|11621.5|11623|11621|11623.9|11621.9|11622.6|11620.6|22
1656495500000|2022-06-29 09:38:20|11622.6|11620.6|11622.5|11620.5|11622.8|11620.8|11621.6|11619.6|41
1656495510000|2022-06-29 09:38:30|11622.4|11620.4|11622|11620|11623.3|11621.3|11621.6|11619.6|38
1656495520000|2022-06-29 09:38:40|11621.9|11619.9|11620.6|11618.6|11622|11620|11620.6|11618.6|39
1656495530000|2022-06-29 09:38:50|11620.1|11618.1|11621.8|11619.8|11621.9|11619.9|11620.1|11618.1|54
1656495540000|2022-06-29 09:39:00|11621.1|11619.1|11626.9|11624.9|11627.1|11625.1|11621|11619|92
1656495550000|2022-06-29 09:39:10|11626.5|11624.5|11625.5|11623.5|11626.8|11624.8|11625.5|11623.5|21
1656495560000|2022-06-29 09:39:20|11625.8|11623.8|11626.1|11624.1|11626.4|11624.4|11625.5|11623.5|12
1656495570000|2022-06-29 09:39:30|11625.6|11623.6|11627.3|11625.3|11627.3|11625.3|11625.4|11623.4|36
1656495580000|2022-06-29 09:39:40|11627.4|11625.4|11625.4|11623.4|11627.8|11625.8|11625.4|11623.4|36
1656495590000|2022-06-29 09:39:50|11625.3|11623.3|11623|11621|11625.3|11623.3|11623|11621|28
1656495600000|2022-06-29 09:40:00|11622.9|11620.9|11622.6|11620.6|11623.3|11621.3|11622.4|11620.4|12
1656495610000|2022-06-29 09:40:10|11622.8|11620.8|11622.3|11620.3|11622.8|11620.8|11621.6|11619.6|25
1656495620000|2022-06-29 09:40:20|11622.1|11620.1|11620.9|11618.9|11622.3|11620.3|11620.6|11618.6|41
1656495630000|2022-06-29 09:40:30|11621.5|11619.5|11622.3|11620.3|11625.5|11623.5|11621.4|11619.4|81
1656495640000|2022-06-29 09:40:40|11622|11620|11623.4|11621.4|11623.6|11621.6|11622|11620|32
1656495650000|2022-06-29 09:40:50|11623.5|11621.5|11624.8|11622.8|11625.1|11623.1|11623.4|11621.4|18
1656495660000|2022-06-29 09:41:00|11624.9|11622.9|11625.1|11623.1|11625.5|11623.5|11623.6|11621.6|34
1656495670000|2022-06-29 09:41:10|11625.3|11623.3|11624.5|11622.5|11626.1|11624.1|11624.5|11622.5|12
1656495680000|2022-06-29 09:41:20|11624.6|11622.6|11624.3|11622.3|11626.4|11624.4|11624.3|11622.3|41
1656495690000|2022-06-29 09:41:30|11624.1|11622.1|11622.3|11620.3|11624.3|11622.3|11622.1|11620.1|16
1656495700000|2022-06-29 09:41:40|11622.4|11620.4|11621.9|11619.9|11622.8|11620.8|11621.6|11619.6|12
1656495710000|2022-06-29 09:41:50|11622|11620|11622.6|11620.6|11622.9|11620.9|11621.6|11619.6|22
1656495720000|2022-06-29 09:42:00|11622.5|11620.5|11624.4|11622.4|11624.5|11622.5|11622|11620|33
1656495730000|2022-06-29 09:42:10|11624|11622|11625.4|11623.4|11625.6|11623.6|11623.6|11621.6|19
1656495740000|2022-06-29 09:42:20|11625.5|11623.5|11627.4|11625.4|11627.5|11625.5|11625.5|11623.5|39
1656495750000|2022-06-29 09:42:30|11627|11625|11627.3|11625.3|11627.8|11625.8|11626.6|11624.6|19
1656495760000|2022-06-29 09:42:40|11627.4|11625.4|11626.3|11624.3|11627.4|11625.4|11625.9|11623.9|22
1656495770000|2022-06-29 09:42:50|11626.1|11624.1|11626.8|11624.8|11627|11625|11626.1|11624.1|6
1656495780000|2022-06-29 09:43:00|11626.9|11624.9|11625.8|11623.8|11626.9|11624.9|11625.8|11623.8|14
1656495790000|2022-06-29 09:43:10|11625.9|11623.9|11626|11624|11628|11626|11624.5|11622.5|76
1656495800000|2022-06-29 09:43:20|11626.1|11624.1|11625.4|11623.4|11626.3|11624.3|11625.3|11623.3|16
1656495810000|2022-06-29 09:43:30|11625.1|11623.1|11624.6|11622.6|11625.3|11623.3|11624.3|11622.3|9
1656495820000|2022-06-29 09:43:40|11624.5|11622.5|11621.3|11619.3|11624.5|11622.5|11621.3|11619.3|17
1656495830000|2022-06-29 09:43:50|11621.1|11619.1|11622.4|11620.4|11622.4|11620.4|11620.1|11618.1|18
1656495840000|2022-06-29 09:44:00|11622.3|11620.3|11622.8|11620.8|11623.1|11621.1|11622.1|11620.1|5
1656495850000|2022-06-29 09:44:10|11623.1|11621.1|11625|11623|11625.9|11623.9|11622.8|11620.8|13
1656495860000|2022-06-29 09:44:20|11625.1|11623.1|11624.4|11622.4|11625.5|11623.5|11623.8|11621.8|11
1656495870000|2022-06-29 09:44:30|11624.9|11622.9|11624.9|11622.9|11626.1|11624.1|11624.5|11622.5|8
1656495880000|2022-06-29 09:44:40|11624.8|11622.8|11624.9|11622.9|11625.5|11623.5|11624.6|11622.6|6
1656495890000|2022-06-29 09:44:50|11625|11623|11625.6|11623.6|11625.6|11623.6|11623.9|11621.9|9
1656495900000|2022-06-29 09:45:00|11625.5|11623.5|11624|11622|11625.8|11623.8|11624|11622|25
1656495910000|2022-06-29 09:45:10|11624.3|11622.3|11624.4|11622.4|11624.4|11622.4|11624|11622|6
1656495920000|2022-06-29 09:45:20|11622.8|11620.8|11624.1|11622.1|11624.5|11622.5|11622|11620|27
1656495930000|2022-06-29 09:45:30|11624.5|11622.5|11624.5|11622.5|11624.6|11622.6|11624.1|11622.1|5
1656495940000|2022-06-29 09:45:40|11624.4|11622.4|11625.1|11623.1|11625.1|11623.1|11624.3|11622.3|4
1656495950000|2022-06-29 09:45:50|11624.8|11622.8|11624.3|11622.3|11625.3|11623.3|11624|11622|35
1656495960000|2022-06-29 09:46:00|11624.1|11622.1|11624.5|11622.5|11624.8|11622.8|11623.9|11621.9|15
1656495970000|2022-06-29 09:46:10|11625|11623|11624.6|11622.6|11625.6|11623.6|11624.5|11622.5|16
1656495980000|2022-06-29 09:46:20|11624.8|11622.8|11619.3|11617.3|11624.8|11622.8|11619.3|11617.3|52
1656495990000|2022-06-29 09:46:30|11618.9|11616.9|11614.6|11612.6|11619|11617|11614.4|11612.4|131
1656496000000|2022-06-29 09:46:40|11614.8|11612.8|11616.9|11614.9|11616.9|11614.9|11613|11611|84
1656496010000|2022-06-29 09:46:50|11616.3|11614.3|11619.6|11617.6|11619.9|11617.9|11616.1|11614.1|74
1656496020000|2022-06-29 09:47:00|11619.5|11617.5|11616.9|11614.9|11619.5|11617.5|11615.8|11613.8|51
1656496030000|2022-06-29 09:47:10|11617|11615|11616.8|11614.8|11618.8|11616.8|11615.5|11613.5|48
1656496040000|2022-06-29 09:47:20|11616.5|11614.5|11619.5|11617.5|11619.5|11617.5|11616|11614|26
1656496050000|2022-06-29 09:47:30|11619.6|11617.6|11622.8|11620.8|11623|11621|11619.4|11617.4|45
1656496060000|2022-06-29 09:47:40|11622.9|11620.9|11621.9|11619.9|11623.3|11621.3|11621.8|11619.8|36
1656496070000|2022-06-29 09:47:50|11622|11620|11622.8|11620.8|11622.9|11620.9|11621.9|11619.9|30
1656496080000|2022-06-29 09:48:00|11622.9|11620.9|11624.5|11622.5|11624.6|11622.6|11622.6|11620.6|50
1656496090000|2022-06-29 09:48:10|11624.6|11622.6|11624.8|11622.8|11625.6|11623.6|11623.6|11621.6|72
1656496100000|2022-06-29 09:48:20|11624.6|11622.6|11622.1|11620.1|11624.6|11622.6|11621.5|11619.5|27
1656496110000|2022-06-29 09:48:30|11622.3|11620.3|11628.4|11626.4|11628.4|11626.4|11622.3|11620.3|49
1656496120000|2022-06-29 09:48:40|11628.3|11626.3|11627.9|11625.9|11628.4|11626.4|11626.6|11624.6|48
1656496130000|2022-06-29 09:48:50|11627.8|11625.8|11626.9|11624.9|11628.1|11626.1|11626.9|11624.9|20
1656496140000|2022-06-29 09:49:00|11626.8|11624.8|11626|11624|11627.1|11625.1|11625.1|11623.1|36
1656496150000|2022-06-29 09:49:10|11625.9|11623.9|11626.3|11624.3|11627.9|11625.9|11625.9|11623.9|72
1656496160000|2022-06-29 09:49:20|11626.4|11624.4|11628.6|11626.6|11628.8|11626.8|11626.1|11624.1|33
1656496170000|2022-06-29 09:49:30|11628.8|11626.8|11630.3|11628.3|11631|11629|11628.6|11626.6|72
1656496180000|2022-06-29 09:49:40|11630.4|11628.4|11626.9|11624.9|11630.8|11628.8|11626.3|11624.3|72
1656496190000|2022-06-29 09:49:50|11626.3|11624.3|11625.5|11623.5|11626.8|11624.8|11625.5|11623.5|18
1656496200000|2022-06-29 09:50:00|11624.8|11622.8|11624|11622|11625|11623|11623.8|11621.8|13
1656496210000|2022-06-29 09:50:10|11624.1|11622.1|11623.9|11621.9|11624.3|11622.3|11623.4|11621.4|13
1656496220000|2022-06-29 09:50:20|11623.6|11621.6|11622.8|11620.8|11623.9|11621.9|11620.1|11618.1|56
1656496230000|2022-06-29 09:50:30|11622.6|11620.6|11620.9|11618.9|11622.6|11620.6|11620.8|11618.8|15
1656496240000|2022-06-29 09:50:40|11620.5|11618.5|11618.4|11616.4|11620.8|11618.8|11617.9|11615.9|32
1656496250000|2022-06-29 09:50:50|11618.5|11616.5|11617.4|11615.4|11618.5|11616.5|11617.1|11615.1|28
1656496260000|2022-06-29 09:51:00|11617.5|11615.5|11616.3|11614.3|11617.6|11615.6|11614.5|11612.5|61
1656496270000|2022-06-29 09:51:10|11616|11614|11616|11614|11616.3|11614.3|11614.9|11612.9|21
1656496280000|2022-06-29 09:51:20|11616.1|11614.1|11616.5|11614.5|11617.1|11615.1|11616.1|11614.1|23
1656496290000|2022-06-29 09:51:30|11616.6|11614.6|11615.9|11613.9|11617.3|11615.3|11615.8|11613.8|21
1656496300000|2022-06-29 09:51:40|11615.8|11613.8|11614.4|11612.4|11615.8|11613.8|11614.4|11612.4|29
1656496310000|2022-06-29 09:51:50|11614.3|11612.3|11614.6|11612.6|11615.1|11613.1|11613.8|11611.8|43
1656496320000|2022-06-29 09:52:00|11614.8|11612.8|11616.9|11614.9|11616.9|11614.9|11614|11612|55
1656496330000|2022-06-29 09:52:10|11617|11615|11616.6|11614.6|11618.1|11616.1|11616.3|11614.3|52
1656496340000|2022-06-29 09:52:20|11616.8|11614.8|11616.1|11614.1|11617|11615|11615.5|11613.5|51
1656496350000|2022-06-29 09:52:30|11616|11614|11614.3|11612.3|11616|11614|11613.9|11611.9|33
1656496360000|2022-06-29 09:52:40|11614|11612|11610.6|11608.6|11614|11612|11610.6|11608.6|48
1656496370000|2022-06-29 09:52:50|11610.4|11608.4|11612.3|11610.3|11613.3|11611.3|11610.3|11608.3|65
1656496380000|2022-06-29 09:53:00|11612.4|11610.4|11610.4|11608.4|11612.5|11610.5|11609.8|11607.8|63
1656496390000|2022-06-29 09:53:10|11610.5|11608.5|11609.4|11607.4|11611.9|11609.9|11608.9|11606.9|57
1656496400000|2022-06-29 09:53:20|11609.5|11607.5|11610.3|11608.3|11610.3|11608.3|11609|11607|32
1656496410000|2022-06-29 09:53:30|11610.1|11608.1|11615.9|11613.9|11615.9|11613.9|11609.3|11607.3|70
1656496420000|2022-06-29 09:53:40|11616|11614|11615.5|11613.5|11617.4|11615.4|11614.9|11612.9|17
1656496430000|2022-06-29 09:53:50|11615.4|11613.4|11615.1|11613.1|11616.6|11614.6|11614.8|11612.8|11
1656496440000|2022-06-29 09:54:00|11615.5|11613.5|11615.1|11613.1|11616|11614|11613.9|11611.9|41
1656496450000|2022-06-29 09:54:10|11615.3|11613.3|11612.8|11610.8|11615.4|11613.4|11612.8|11610.8|44
1656496460000|2022-06-29 09:54:20|11612.9|11610.9|11613.4|11611.4|11613.6|11611.6|11612.8|11610.8|12
1656496470000|2022-06-29 09:54:30|11613.5|11611.5|11609.3|11607.3|11613.5|11611.5|11608.9|11606.9|48
1656496480000|2022-06-29 09:54:40|11609|11607|11606.8|11604.8|11609|11607|11603|11601|189
1656496490000|2022-06-29 09:54:50|11607.3|11605.3|11605.5|11603.5|11608.4|11606.4|11604|11602|73
1656496500000|2022-06-29 09:55:00|11605.4|11603.4|11608|11606|11610|11608|11604.4|11602.4|70
1656496510000|2022-06-29 09:55:10|11607.9|11605.9|11607.6|11605.6|11609.4|11607.4|11606.5|11604.5|56
1656496520000|2022-06-29 09:55:20|11607.4|11605.4|11609.1|11607.1|11609.1|11607.1|11606.9|11604.9|15
1656496530000|2022-06-29 09:55:30|11609.3|11607.3|11606.8|11604.8|11611.5|11609.5|11606.8|11604.8|45
1656496540000|2022-06-29 09:55:40|11606.9|11604.9|11606.6|11604.6|11607.8|11605.8|11606.6|11604.6|8
1656496550000|2022-06-29 09:55:50|11606.4|11604.4|11606.6|11604.6|11607|11605|11606|11604|7
1656496560000|2022-06-29 09:56:00|11606.8|11604.8|11601.3|11599.3|11606.8|11604.8|11601.1|11599.1|79
1656496570000|2022-06-29 09:56:10|11601.4|11599.4|11601.5|11599.5|11602.5|11600.5|11600.8|11598.8|36
1656496580000|2022-06-29 09:56:20|11601.4|11599.4|11598.8|11596.8|11602|11600|11598.1|11596.1|66
1656496590000|2022-06-29 09:56:30|11598.1|11596.1|11599|11597|11599.8|11597.8|11598.1|11596.1|34
1656496600000|2022-06-29 09:56:40|11598.9|11596.9|11596.3|11594.3|11598.9|11596.9|11595.6|11593.6|103
1656496610000|2022-06-29 09:56:50|11596.1|11594.1|11592.3|11590.3|11596.4|11594.4|11591.5|11589.5|246
1656496620000|2022-06-29 09:57:00|11592.1|11590.1|11591.5|11589.5|11595.8|11593.8|11591.5|11589.5|81
1656496630000|2022-06-29 09:57:10|11591.4|11589.4|11595.3|11593.3|11595.3|11593.3|11590.9|11588.9|93
1656496640000|2022-06-29 09:57:20|11595.4|11593.4|11596.8|11594.8|11598|11596|11594.9|11592.9|76
1656496650000|2022-06-29 09:57:30|11597|11595|11596.5|11594.5|11598.6|11596.6|11596.3|11594.3|27
1656496660000|2022-06-29 09:57:40|11597|11595|11594.1|11592.1|11597|11595|11593.5|11591.5|30
1656496670000|2022-06-29 09:57:50|11594|11592|11591.6|11589.6|11594|11592|11591.6|11589.6|41
1656496680000|2022-06-29 09:58:00|11591.9|11589.9|11594.6|11592.6|11595|11593|11591.9|11589.9|25
1656496690000|2022-06-29 09:58:10|11594.8|11592.8|11596.5|11594.5|11596.9|11594.9|11594.1|11592.1|24
1656496700000|2022-06-29 09:58:20|11596.4|11594.4|11593.3|11591.3|11596.6|11594.6|11592.8|11590.8|36
1656496710000|2022-06-29 09:58:30|11592.8|11590.8|11592.6|11590.6|11593.9|11591.9|11592.3|11590.3|29
1656496720000|2022-06-29 09:58:40|11592.9|11590.9|11591.5|11589.5|11592.9|11590.9|11591|11589|47
1656496730000|2022-06-29 09:58:50|11591.6|11589.6|11590.9|11588.9|11591.6|11589.6|11590.3|11588.3|81
1656496740000|2022-06-29 09:59:00|11590.8|11588.8|11593.4|11591.4|11593.4|11591.4|11590.8|11588.8|15
1656496750000|2022-06-29 09:59:10|11593.8|11591.8|11591.1|11589.1|11593.8|11591.8|11591|11589|16
1656496760000|2022-06-29 09:59:20|11591.3|11589.3|11590.5|11588.5|11591.5|11589.5|11589.8|11587.8|33
1656496770000|2022-06-29 09:59:30|11590.4|11588.4|11587.5|11585.5|11590.5|11588.5|11586.8|11584.8|138
1656496780000|2022-06-29 09:59:40|11587.4|11585.4|11585.5|11583.5|11587.9|11585.9|11584.6|11582.6|90
1656496790000|2022-06-29 09:59:50|11585.4|11583.4|11589.8|11587.8|11589.8|11587.8|11584.8|11582.8|124
1656496800000|2022-06-29 10:00:00|11590.3|11588.3|11596.6|11594.6|11597.6|11595.6|11590.3|11588.3|120
1656496810000|2022-06-29 10:00:10|11596.5|11594.5|11600.4|11598.4|11601.9|11599.9|11595.5|11593.5|95
1656496820000|2022-06-29 10:00:20|11600.6|11598.6|11605.6|11603.6|11606.1|11604.1|11599.9|11597.9|76
1656496830000|2022-06-29 10:00:30|11605.8|11603.8|11603.3|11601.3|11606|11604|11601.4|11599.4|90
1656496840000|2022-06-29 10:00:40|11603.4|11601.4|11604.5|11602.5|11604.5|11602.5|11601.4|11599.4|56
1656496850000|2022-06-29 10:00:50|11604.1|11602.1|11603.5|11601.5|11604.5|11602.5|11603.4|11601.4|18
1656496860000|2022-06-29 10:01:00|11603.6|11601.6|11602.5|11600.5|11604.3|11602.3|11602.4|11600.4|24
1656496870000|2022-06-29 10:01:10|11602.4|11600.4|11601.5|11599.5|11602.5|11600.5|11600.4|11598.4|42
1656496880000|2022-06-29 10:01:20|11602.5|11600.5|11601.9|11599.9|11602.9|11600.9|11601.3|11599.3|11
1656496890000|2022-06-29 10:01:30|11602|11600|11602.1|11600.1|11603.4|11601.4|11602|11600|3
1656496900000|2022-06-29 10:01:40|11602|11600|11603.3|11601.3|11603.5|11601.5|11601.6|11599.6|16
1656496910000|2022-06-29 10:01:50|11603.4|11601.4|11603.9|11601.9|11605.1|11603.1|11603.3|11601.3|39
1656496920000|2022-06-29 10:02:00|11604|11602|11606|11604|11607.8|11605.8|11603.8|11601.8|61
1656496930000|2022-06-29 10:02:10|11606.1|11604.1|11605.9|11603.9|11607.4|11605.4|11605.3|11603.3|31
1656496940000|2022-06-29 10:02:20|11605.1|11603.1|11604.9|11602.9|11605.9|11603.9|11604.5|11602.5|18
1656496950000|2022-06-29 10:02:30|11604.8|11602.8|11605.3|11603.3|11605.6|11603.6|11604.8|11602.8|24
1656496960000|2022-06-29 10:02:40|11605|11603|11606.3|11604.3|11606.6|11604.6|11604.4|11602.4|24
1656496970000|2022-06-29 10:02:50|11606.1|11604.1|11605.8|11603.8|11607|11605|11605.8|11603.8|12
1656496980000|2022-06-29 10:03:00|11605.9|11603.9|11607.6|11605.6|11607.6|11605.6|11604.6|11602.6|47
1656496990000|2022-06-29 10:03:10|11608.1|11606.1|11608|11606|11608.6|11606.6|11607.6|11605.6|15
1656497000000|2022-06-29 10:03:20|11608.3|11606.3|11607.6|11605.6|11608.9|11606.9|11607.4|11605.4|42
1656497010000|2022-06-29 10:03:30|11607.5|11605.5|11609|11607|11609.9|11607.9|11607.5|11605.5|40
1656497020000|2022-06-29 10:03:40|11608.9|11606.9|11607.8|11605.8|11608.9|11606.9|11607.5|11605.5|42
1656497030000|2022-06-29 10:03:50|11607.9|11605.9|11608.5|11606.5|11608.6|11606.6|11607.4|11605.4|84
1656497040000|2022-06-29 10:04:00|11608.9|11606.9|11610.5|11608.5|11610.6|11608.6|11608.8|11606.8|28
1656497050000|2022-06-29 10:04:10|11610.4|11608.4|11609.3|11607.3|11610.4|11608.4|11608.3|11606.3|29
1656497060000|2022-06-29 10:04:20|11609.1|11607.1|11606.9|11604.9|11609.4|11607.4|11606.5|11604.5|27
1656497070000|2022-06-29 10:04:30|11607|11605|11608.8|11606.8|11608.8|11606.8|11606.6|11604.6|11
1656497080000|2022-06-29 10:04:40|11609.5|11607.5|11612.5|11610.5|11613.9|11611.9|11609.5|11607.5|79
1656497090000|2022-06-29 10:04:50|11612.4|11610.4|11609.8|11607.8|11612.4|11610.4|11609.6|11607.6|28
1656497100000|2022-06-29 10:05:00|11609.9|11607.9|11608.1|11606.1|11609.9|11607.9|11607.3|11605.3|38
1656497110000|2022-06-29 10:05:10|11608.3|11606.3|11608|11606|11608.5|11606.5|11607.6|11605.6|14
1656497120000|2022-06-29 10:05:20|11607.6|11605.6|11608.1|11606.1|11608.5|11606.5|11607.6|11605.6|13
1656497130000|2022-06-29 10:05:30|11608.3|11606.3|11609.8|11607.8|11609.8|11607.8|11608.1|11606.1|24
1656497140000|2022-06-29 10:05:40|11609.6|11607.6|11613.8|11611.8|11614|11612|11609.5|11607.5|77
1656497150000|2022-06-29 10:05:50|11613.6|11611.6|11613|11611|11614.4|11612.4|11612.1|11610.1|40
1656497160000|2022-06-29 10:06:00|11612.3|11610.3|11613.8|11611.8|11614.6|11612.6|11612.1|11610.1|50
1656497170000|2022-06-29 10:06:10|11613.6|11611.6|11614.4|11612.4|11615.1|11613.1|11612.3|11610.3|82
1656497180000|2022-06-29 10:06:20|11614.5|11612.5|11613.9|11611.9|11615.9|11613.9|11613.3|11611.3|77
1656497190000|2022-06-29 10:06:30|11614|11612|11613.3|11611.3|11614.1|11612.1|11612.8|11610.8|26
1656497200000|2022-06-29 10:06:40|11613.5|11611.5|11615|11613|11615.1|11613.1|11613.5|11611.5|21
1656497210000|2022-06-29 10:06:50|11615.1|11613.1|11615.1|11613.1|11616.6|11614.6|11614.8|11612.8|85
1656497220000|2022-06-29 10:07:00|11615.3|11613.3|11616.1|11614.1|11616.3|11614.3|11614.6|11612.6|33
1656497230000|2022-06-29 10:07:10|11616.3|11614.3|11619.4|11617.4|11621.1|11619.1|11616.3|11614.3|105
1656497240000|2022-06-29 10:07:20|11619|11617|11618.6|11616.6|11619.8|11617.8|11618.1|11616.1|34
1656497250000|2022-06-29 10:07:30|11618.8|11616.8|11621.1|11619.1|11621.3|11619.3|11618.6|11616.6|64
1656497260000|2022-06-29 10:07:40|11621.3|11619.3|11616|11614|11621.3|11619.3|11615.9|11613.9|57
1656497270000|2022-06-29 10:07:50|11616.1|11614.1|11615.5|11613.5|11617|11615|11614.9|11612.9|37
1656497280000|2022-06-29 10:08:00|11616.3|11614.3|11615.3|11613.3|11618|11616|11615.3|11613.3|25
1656497290000|2022-06-29 10:08:10|11615.4|11613.4|11615|11613|11615.5|11613.5|11614.4|11612.4|29
1656497300000|2022-06-29 10:08:20|11615.3|11613.3|11615.9|11613.9|11615.9|11613.9|11614.8|11612.8|21
1656497310000|2022-06-29 10:08:30|11616.3|11614.3|11616.3|11614.3|11616.9|11614.9|11615.1|11613.1|20
1656497320000|2022-06-29 10:08:40|11616.4|11614.4|11615.3|11613.3|11616.4|11614.4|11615.3|11613.3|4
1656497330000|2022-06-29 10:08:50|11615.1|11613.1|11614.4|11612.4|11615.5|11613.5|11614|11612|17
1656497340000|2022-06-29 10:09:00|11614.5|11612.5|11614|11612|11614.8|11612.8|11613.4|11611.4|20
1656497350000|2022-06-29 10:09:10|11614.1|11612.1|11615.3|11613.3|11615.3|11613.3|11613.3|11611.3|34
1656497360000|2022-06-29 10:09:20|11615.1|11613.1|11615.6|11613.6|11616.3|11614.3|11615.1|11613.1|10
1656497370000|2022-06-29 10:09:30|11615.8|11613.8|11618.3|11616.3|11619.8|11617.8|11615.8|11613.8|64
1656497380000|2022-06-29 10:09:40|11618.1|11616.1|11618.8|11616.8|11619.3|11617.3|11617.3|11615.3|13
1656497390000|2022-06-29 10:09:50|11618.9|11616.9|11619.9|11617.9|11620|11618|11618.8|11616.8|11
1656497400000|2022-06-29 10:10:00|11620|11618|11616.4|11614.4|11620.8|11618.8|11616.3|11614.3|36
1656497410000|2022-06-29 10:10:10|11616.5|11614.5|11617|11615|11617.4|11615.4|11615.8|11613.8|12
1656497420000|2022-06-29 10:10:20|11617.1|11615.1|11617.3|11615.3|11617.4|11615.4|11616.3|11614.3|10
1656497430000|2022-06-29 10:10:30|11617.4|11615.4|11617.3|11615.3|11617.4|11615.4|11616.8|11614.8|5
1656497440000|2022-06-29 10:10:40|11617.4|11615.4|11617.1|11615.1|11617.4|11615.4|11616.8|11614.8|1
1656497450000|2022-06-29 10:10:50|11616.8|11614.8|11615.8|11613.8|11616.9|11614.9|11615.1|11613.1|20
1656497460000|2022-06-29 10:11:00|11615.9|11613.9|11616|11614|11616.1|11614.1|11615.8|11613.8|6
1656497470000|2022-06-29 10:11:10|11616.1|11614.1|11616.9|11614.9|11617.3|11615.3|11616.1|11614.1|8
1656497480000|2022-06-29 10:11:20|11617|11615|11615.6|11613.6|11617|11615|11614|11612|24
1656497490000|2022-06-29 10:11:30|11615.8|11613.8|11615.3|11613.3|11616|11614|11614.6|11612.6|25
1656497500000|2022-06-29 10:11:40|11614.8|11612.8|11615.3|11613.3|11616.3|11614.3|11614.8|11612.8|10
1656497510000|2022-06-29 10:11:50|11615.4|11613.4|11615.1|11613.1|11615.9|11613.9|11615|11613|2
1656497520000|2022-06-29 10:12:00|11615.3|11613.3|11613.4|11611.4|11615.3|11613.3|11613.3|11611.3|34
1656497530000|2022-06-29 10:12:10|11613.3|11611.3|11611.4|11609.4|11613.3|11611.3|11609.6|11607.6|68
1656497540000|2022-06-29 10:12:20|11611.1|11609.1|11608.9|11606.9|11613|11611|11608.5|11606.5|106
1656497550000|2022-06-29 10:12:30|11609.3|11607.3|11607.4|11605.4|11611.4|11609.4|11607.4|11605.4|60
1656497560000|2022-06-29 10:12:40|11607.6|11605.6|11608|11606|11608.9|11606.9|11607|11605|23
1656497570000|2022-06-29 10:12:50|11608.3|11606.3|11608.5|11606.5|11608.8|11606.8|11607.3|11605.3|32
1656497580000|2022-06-29 10:13:00|11608.6|11606.6|11607.8|11605.8|11609|11607|11607.5|11605.5|24
1656497590000|2022-06-29 10:13:10|11607.6|11605.6|11609.5|11607.5|11610.8|11608.8|11607.4|11605.4|30
1656497600000|2022-06-29 10:13:20|11609.6|11607.6|11608.1|11606.1|11609.6|11607.6|11608|11606|16
1656497610000|2022-06-29 10:13:30|11607.9|11605.9|11606.8|11604.8|11607.9|11605.9|11604.8|11602.8|72
1656497620000|2022-06-29 10:13:40|11606.9|11604.9|11609.8|11607.8|11611.4|11609.4|11606.9|11604.9|25
1656497630000|2022-06-29 10:13:50|11609.6|11607.6|11605.1|11603.1|11609.8|11607.8|11604.8|11602.8|63
1656497640000|2022-06-29 10:14:00|11605|11603|11603.9|11601.9|11605.4|11603.4|11602.8|11600.8|65
1656497650000|2022-06-29 10:14:10|11604|11602|11606.4|11604.4|11606.5|11604.5|11604|11602|39
1656497660000|2022-06-29 10:14:20|11606.1|11604.1|11605.9|11603.9|11608.1|11606.1|11605.3|11603.3|17
1656497670000|2022-06-29 10:14:30|11605.8|11603.8|11604.8|11602.8|11605.8|11603.8|11603.8|11601.8|27
1656497680000|2022-06-29 10:14:40|11605|11603|11606.3|11604.3|11606.3|11604.3|11603.4|11601.4|18
1656497690000|2022-06-29 10:14:50|11606.1|11604.1|11603.8|11601.8|11606.1|11604.1|11603.5|11601.5|20
1656497700000|2022-06-29 10:15:00|11603.9|11601.9|11604.5|11602.5|11604.6|11602.6|11603.3|11601.3|17
1656497710000|2022-06-29 10:15:10|11604.4|11602.4|11605.3|11603.3|11605.6|11603.6|11603.5|11601.5|14
1656497720000|2022-06-29 10:15:20|11605.8|11603.8|11607.6|11605.6|11608.4|11606.4|11605.3|11603.3|18
1656497730000|2022-06-29 10:15:30|11608|11606|11609.5|11607.5|11610.5|11608.5|11607.8|11605.8|21
1656497740000|2022-06-29 10:15:40|11609.6|11607.6|11610.6|11608.6|11610.6|11608.6|11609.1|11607.1|13
1656497750000|2022-06-29 10:15:50|11610.5|11608.5|11610|11608|11610.6|11608.6|11609.1|11607.1|14
1656497760000|2022-06-29 10:16:00|11609.8|11607.8|11609.4|11607.4|11611|11609|11609.3|11607.3|23
1656497770000|2022-06-29 10:16:10|11609.3|11607.3|11607.8|11605.8|11609.3|11607.3|11606.5|11604.5|21
1656497780000|2022-06-29 10:16:20|11607.3|11605.3|11609.9|11607.9|11610.3|11608.3|11607.3|11605.3|18
1656497790000|2022-06-29 10:16:30|11609.8|11607.8|11610.5|11608.5|11611.3|11609.3|11609.8|11607.8|13
1656497800000|2022-06-29 10:16:40|11610.6|11608.6|11607.9|11605.9|11611.3|11609.3|11607.6|11605.6|8
1656497810000|2022-06-29 10:16:50|11608|11606|11606.9|11604.9|11608.1|11606.1|11606.8|11604.8|14
1656497820000|2022-06-29 10:17:00|11607|11605|11604.3|11602.3|11607.6|11605.6|11604|11602|10
1656497830000|2022-06-29 10:17:10|11604.1|11602.1|11604.8|11602.8|11605.4|11603.4|11603.8|11601.8|15
1656497840000|2022-06-29 10:17:20|11604.6|11602.6|11605.4|11603.4|11605.4|11603.4|11603.9|11601.9|4
1656497850000|2022-06-29 10:17:30|11605.6|11603.6|11603.9|11601.9|11605.9|11603.9|11603.9|11601.9|9
1656497860000|2022-06-29 10:17:40|11604.1|11602.1|11604.9|11602.9|11605.8|11603.8|11604|11602|11
1656497870000|2022-06-29 10:17:50|11605.4|11603.4|11609.8|11607.8|11611|11609|11605.4|11603.4|17
1656497880000|2022-06-29 10:18:00|11609.6|11607.6|11607.8|11605.8|11609.6|11607.6|11607.6|11605.6|4
1656497890000|2022-06-29 10:18:10|11607.6|11605.6|11607.5|11605.5|11607.8|11605.8|11606.8|11604.8|4
1656497900000|2022-06-29 10:18:20|11607.6|11605.6|11604.4|11602.4|11607.6|11605.6|11604.4|11602.4|15
1656497910000|2022-06-29 10:18:30|11604.3|11602.3|11604.6|11602.6|11604.9|11602.9|11604.3|11602.3|17
1656497920000|2022-06-29 10:18:40|11604.5|11602.5|11600.9|11598.9|11604.9|11602.9|11600.9|11598.9|42
1656497930000|2022-06-29 10:18:50|11600.1|11598.1|11604.8|11602.8|11604.9|11602.9|11599.9|11597.9|32
1656497940000|2022-06-29 10:19:00|11604.6|11602.6|11603.3|11601.3|11605.1|11603.1|11602.9|11600.9|11
1656497950000|2022-06-29 10:19:10|11603.1|11601.1|11601.6|11599.6|11604.3|11602.3|11600.9|11598.9|14
1656497960000|2022-06-29 10:19:20|11601.5|11599.5|11602.4|11600.4|11602.4|11600.4|11601.3|11599.3|1
1656497970000|2022-06-29 10:19:30|11602.3|11600.3|11602.4|11600.4|11602.9|11600.9|11601.8|11599.8|5
1656497980000|2022-06-29 10:19:40|11602.6|11600.6|11605.6|11603.6|11605.9|11603.9|11602.5|11600.5|22
1656497990000|2022-06-29 10:19:50|11605.8|11603.8|11604.8|11602.8|11607.8|11605.8|11604.1|11602.1|24
1656498000000|2022-06-29 10:20:00|11604.9|11602.9|11603.9|11601.9|11604.9|11602.9|11603.3|11601.3|11
1656498010000|2022-06-29 10:20:10|11603.8|11601.8|11604.1|11602.1|11604.1|11602.1|11603.3|11601.3|2
1656498020000|2022-06-29 10:20:20|11604|11602|11605.4|11603.4|11605.5|11603.5|11603.5|11601.5|12
1656498030000|2022-06-29 10:20:30|11605.5|11603.5|11607.6|11605.6|11607.6|11605.6|11605|11603|15
1656498040000|2022-06-29 10:20:40|11607.8|11605.8|11608.9|11606.9|11609.9|11607.9|11606.8|11604.8|31
1656498050000|2022-06-29 10:20:50|11609.1|11607.1|11607.8|11605.8|11609.1|11607.1|11607.3|11605.3|6
1656498060000|2022-06-29 10:21:00|11607.9|11605.9|11606.4|11604.4|11608.4|11606.4|11605.9|11603.9|10
1656498070000|2022-06-29 10:21:10|11606|11604|11606.4|11604.4|11606.4|11604.4|11604.6|11602.6|17
1656498080000|2022-06-29 10:21:20|11607.3|11605.3|11607.3|11605.3|11607.4|11605.4|11605.9|11603.9|12
1656498090000|2022-06-29 10:21:30|11607.4|11605.4|11607.6|11605.6|11608.8|11606.8|11607.4|11605.4|2
1656498100000|2022-06-29 10:21:40|11607.5|11605.5|11606.6|11604.6|11607.6|11605.6|11605.8|11603.8|21
1656498110000|2022-06-29 10:21:50|11606.8|11604.8|11607.1|11605.1|11607.6|11605.6|11606.6|11604.6|11
1656498120000|2022-06-29 10:22:00|11607.5|11605.5|11606.3|11604.3|11607.8|11605.8|11606.1|11604.1|13
1656498130000|2022-06-29 10:22:10|11606.1|11604.1|11606.4|11604.4|11607|11605|11606.1|11604.1|6
1656498140000|2022-06-29 10:22:20|11606.3|11604.3|11608.5|11606.5|11608.5|11606.5|11604.6|11602.6|47
1656498150000|2022-06-29 10:22:30|11608.4|11606.4|11611.5|11609.5|11611.6|11609.6|11608.3|11606.3|36
1656498160000|2022-06-29 10:22:40|11611.6|11609.6|11615|11613|11616.5|11614.5|11610.9|11608.9|65
1656498170000|2022-06-29 10:22:50|11614.8|11612.8|11613.6|11611.6|11614.8|11612.8|11613.1|11611.1|15
1656498180000|2022-06-29 10:23:00|11613.5|11611.5|11610.4|11608.4|11613.5|11611.5|11610.1|11608.1|38
1656498190000|2022-06-29 10:23:10|11610.5|11608.5|11612|11610|11612.6|11610.6|11609.5|11607.5|31
1656498200000|2022-06-29 10:23:20|11612.4|11610.4|11611.4|11609.4|11612.9|11610.9|11611.1|11609.1|15
1656498210000|2022-06-29 10:23:30|11610.9|11608.9|11611.4|11609.4|11611.9|11609.9|11610.6|11608.6|12
1656498220000|2022-06-29 10:23:40|11611.3|11609.3|11611.8|11609.8|11612|11610|11610.8|11608.8|31
1656498230000|2022-06-29 10:23:50|11612|11610|11611.9|11609.9|11612.4|11610.4|11610.9|11608.9|15
1656498240000|2022-06-29 10:24:00|11611.8|11609.8|11609.8|11607.8|11612|11610|11609.4|11607.4|10
1656498250000|2022-06-29 10:24:10|11609.6|11607.6|11608.8|11606.8|11610.3|11608.3|11608.8|11606.8|12
1656498260000|2022-06-29 10:24:20|11608.4|11606.4|11604.4|11602.4|11608.4|11606.4|11602.9|11600.9|41
1656498270000|2022-06-29 10:24:30|11604.8|11602.8|11602.1|11600.1|11605.9|11603.9|11602.1|11600.1|25
1656498280000|2022-06-29 10:24:40|11602|11600|11602|11600|11604.4|11602.4|11601.8|11599.8|36
1656498290000|2022-06-29 10:24:50|11601.8|11599.8|11601.4|11599.4|11602.3|11600.3|11600.9|11598.9|11
1656498300000|2022-06-29 10:25:00|11600.6|11598.6|11598.1|11596.1|11601.3|11599.3|11598|11596|78
1656498310000|2022-06-29 10:25:10|11598|11596|11596.9|11594.9|11599.9|11597.9|11596.8|11594.8|99
1656498320000|2022-06-29 10:25:20|11596.3|11594.3|11601|11599|11601|11599|11596.3|11594.3|71
1656498330000|2022-06-29 10:25:30|11600.9|11598.9|11599.8|11597.8|11602|11600|11599.6|11597.6|38
1656498340000|2022-06-29 10:25:40|11600.4|11598.4|11601|11599|11601.5|11599.5|11599.5|11597.5|25
1656498350000|2022-06-29 10:25:50|11601.1|11599.1|11601.1|11599.1|11601.8|11599.8|11599.8|11597.8|38
1656498360000|2022-06-29 10:26:00|11601|11599|11600.6|11598.6|11601.1|11599.1|11599.9|11597.9|10
1656498370000|2022-06-29 10:26:10|11600.8|11598.8|11604.6|11602.6|11604.6|11602.6|11600.4|11598.4|27
1656498380000|2022-06-29 10:26:20|11604.4|11602.4|11600.5|11598.5|11604.4|11602.4|11600.1|11598.1|22
1656498390000|2022-06-29 10:26:30|11600.4|11598.4|11600.9|11598.9|11602.3|11600.3|11599.9|11597.9|22
1656498400000|2022-06-29 10:26:40|11601|11599|11602.1|11600.1|11602.3|11600.3|11600.9|11598.9|7
1656498410000|2022-06-29 10:26:50|11602.3|11600.3|11603.3|11601.3|11604.1|11602.1|11601.8|11599.8|7
1656498420000|2022-06-29 10:27:00|11602.9|11600.9|11603.1|11601.1|11603.4|11601.4|11602|11600|15
1656498430000|2022-06-29 10:27:10|11603|11601|11600.4|11598.4|11603|11601|11600.1|11598.1|13
1656498440000|2022-06-29 10:27:20|11600.5|11598.5|11600.9|11598.9|11602.8|11600.8|11600.5|11598.5|11
1656498450000|2022-06-29 10:27:30|11601|11599|11602.8|11600.8|11602.8|11600.8|11600.8|11598.8|6
1656498460000|2022-06-29 10:27:40|11602.6|11600.6|11601.6|11599.6|11602.9|11600.9|11600.4|11598.4|25
1656498470000|2022-06-29 10:27:50|11601.9|11599.9|11602.1|11600.1|11603.1|11601.1|11601.9|11599.9|23
1656498480000|2022-06-29 10:28:00|11602.3|11600.3|11604|11602|11604.1|11602.1|11602.1|11600.1|23
1656498490000|2022-06-29 10:28:10|11604.1|11602.1|11605.8|11603.8|11605.8|11603.8|11603.6|11601.6|26
1656498500000|2022-06-29 10:28:20|11605.3|11603.3|11606.4|11604.4|11606.6|11604.6|11605|11603|21
1656498510000|2022-06-29 10:28:30|11605.8|11603.8|11607.4|11605.4|11607.4|11605.4|11605.8|11603.8|43
1656498520000|2022-06-29 10:28:40|11607.1|11605.1|11608.6|11606.6|11608.6|11606.6|11607.1|11605.1|34
1656498530000|2022-06-29 10:28:50|11608.8|11606.8|11607.8|11605.8|11608.8|11606.8|11607.3|11605.3|29
1656498540000|2022-06-29 10:29:00|11607.9|11605.9|11605.5|11603.5|11608.5|11606.5|11605.3|11603.3|23
1656498550000|2022-06-29 10:29:10|11605.4|11603.4|11604|11602|11606.5|11604.5|11602.6|11600.6|21
1656498560000|2022-06-29 10:29:20|11603|11601|11603|11601|11603.4|11601.4|11601.8|11599.8|21
1656498570000|2022-06-29 10:29:30|11603.1|11601.1|11602|11600|11604|11602|11601.9|11599.9|11
1656498580000|2022-06-29 10:29:40|11602.3|11600.3|11601.6|11599.6|11602.3|11600.3|11601.5|11599.5|24
1656498590000|2022-06-29 10:29:50|11601.4|11599.4|11601.8|11599.8|11602.3|11600.3|11601.4|11599.4|64
1656498600000|2022-06-29 10:30:00|11601.6|11599.6|11601.8|11599.8|11603|11601|11601.5|11599.5|17
1656498610000|2022-06-29 10:30:10|11601.9|11599.9|11601.5|11599.5|11602.5|11600.5|11601.4|11599.4|7
1656498620000|2022-06-29 10:30:20|11601.4|11599.4|11602.8|11600.8|11602.8|11600.8|11600.9|11598.9|33
1656498630000|2022-06-29 10:30:30|11602|11600|11600|11598|11602|11600|11599.9|11597.9|32
1656498640000|2022-06-29 10:30:40|11599.9|11597.9|11599.1|11597.1|11600|11598|11598.6|11596.6|16
1656498650000|2022-06-29 10:30:50|11599.3|11597.3|11599.5|11597.5|11600|11598|11598.6|11596.6|10
1656498660000|2022-06-29 10:31:00|11599.4|11597.4|11598.9|11596.9|11599.5|11597.5|11598.4|11596.4|4
1656498670000|2022-06-29 10:31:10|11599|11597|11598.4|11596.4|11599.5|11597.5|11598.4|11596.4|8
1656498680000|2022-06-29 10:31:20|11599.1|11597.1|11599.4|11597.4|11599.6|11597.6|11598.8|11596.8|12
1656498690000|2022-06-29 10:31:30|11599.5|11597.5|11599.4|11597.4|11599.6|11597.6|11599.1|11597.1|9
1656498700000|2022-06-29 10:31:40|11599.6|11597.6|11601|11599|11601.3|11599.3|11599.6|11597.6|14
1656498710000|2022-06-29 10:31:50|11600.8|11598.8|11600.6|11598.6|11601.1|11599.1|11600.5|11598.5|12
1656498720000|2022-06-29 10:32:00|11600.5|11598.5|11600.8|11598.8|11601|11599|11600.5|11598.5|7
1656498730000|2022-06-29 10:32:10|11600.9|11598.9|11603.1|11601.1|11603.3|11601.3|11598.6|11596.6|34
1656498740000|2022-06-29 10:32:20|11603|11601|11603|11601|11604.3|11602.3|11601.6|11599.6|22
1656498750000|2022-06-29 10:32:30|11603.9|11601.9|11606|11604|11606.9|11604.9|11603.8|11601.8|47
1656498760000|2022-06-29 10:32:40|11606.1|11604.1|11606|11604|11607.3|11605.3|11605.5|11603.5|12
1656498770000|2022-06-29 10:32:50|11606.4|11604.4|11601.6|11599.6|11606.4|11604.4|11601.6|11599.6|33
1656498780000|2022-06-29 10:33:00|11601.8|11599.8|11603.9|11601.9|11604.1|11602.1|11601.8|11599.8|10
1656498790000|2022-06-29 10:33:10|11604|11602|11601.6|11599.6|11604.1|11602.1|11601.6|11599.6|6
1656498800000|2022-06-29 10:33:20|11601.5|11599.5|11600.5|11598.5|11602.3|11600.3|11600.5|11598.5|5
1656498810000|2022-06-29 10:33:30|11600.4|11598.4|11601.4|11599.4|11601.4|11599.4|11600.3|11598.3|18
1656498820000|2022-06-29 10:33:40|11601.5|11599.5|11599.5|11597.5|11601.6|11599.6|11599.1|11597.1|17
1656498830000|2022-06-29 10:33:50|11599.4|11597.4|11599.5|11597.5|11599.8|11597.8|11599|11597|7
1656498840000|2022-06-29 10:34:00|11599.4|11597.4|11601|11599|11601.5|11599.5|11599.1|11597.1|19
1656498850000|2022-06-29 10:34:10|11600.5|11598.5|11600.1|11598.1|11600.9|11598.9|11600.1|11598.1|15
1656498860000|2022-06-29 10:34:20|11600|11598|11599.3|11597.3|11600|11598|11598.9|11596.9|15
1656498870000|2022-06-29 10:34:30|11599.1|11597.1|11599.5|11597.5|11600.6|11598.6|11599.1|11597.1|4
1656498880000|2022-06-29 10:34:40|11599.9|11597.9|11603|11601|11603.1|11601.1|11599.9|11597.9|19
1656498890000|2022-06-29 10:34:50|11603.1|11601.1|11604.8|11602.8|11605.4|11603.4|11603.1|11601.1|17
1656498900000|2022-06-29 10:35:00|11605|11603|11605.4|11603.4|11606.6|11604.6|11604.6|11602.6|18
1656498910000|2022-06-29 10:35:10|11605.5|11603.5|11606|11604|11607|11605|11604.5|11602.5|68
1656498920000|2022-06-29 10:35:20|11605.9|11603.9|11607.4|11605.4|11607.4|11605.4|11605.9|11603.9|24
1656498930000|2022-06-29 10:35:30|11607.3|11605.3|11610|11608|11610.8|11608.8|11606.9|11604.9|80
1656498940000|2022-06-29 10:35:40|11609.9|11607.9|11612.8|11610.8|11612.8|11610.8|11609.8|11607.8|60
1656498950000|2022-06-29 10:35:50|11612.5|11610.5|11610.3|11608.3|11612.5|11610.5|11607.8|11605.8|86
1656498960000|2022-06-29 10:36:00|11610.4|11608.4|11609.8|11607.8|11612.6|11610.6|11609.6|11607.6|20
1656498970000|2022-06-29 10:36:10|11609.9|11607.9|11610.8|11608.8|11611.1|11609.1|11609.6|11607.6|8
1656498980000|2022-06-29 10:36:20|11610.6|11608.6|11610.9|11608.9|11611.8|11609.8|11610.3|11608.3|24
1656498990000|2022-06-29 10:36:30|11611|11609|11613|11611|11614.6|11612.6|11611|11609|42
1656499000000|2022-06-29 10:36:40|11612.8|11610.8|11613.5|11611.5|11613.6|11611.6|11612.8|11610.8|8
1656499010000|2022-06-29 10:36:50|11613.6|11611.6|11608.8|11606.8|11613.6|11611.6|11608.8|11606.8|60
1656499020000|2022-06-29 10:37:00|11608.9|11606.9|11609.5|11607.5|11609.9|11607.9|11608.3|11606.3|12
1656499030000|2022-06-29 10:37:10|11609.6|11607.6|11611.1|11609.1|11612|11610|11609.6|11607.6|23
1656499040000|2022-06-29 10:37:20|11611|11609|11611.3|11609.3|11612.3|11610.3|11610.8|11608.8|29
1656499050000|2022-06-29 10:37:30|11611.1|11609.1|11611.5|11609.5|11611.9|11609.9|11611|11609|12
1656499060000|2022-06-29 10:37:40|11611.6|11609.6|11609.6|11607.6|11611.6|11609.6|11609.3|11607.3|11
1656499070000|2022-06-29 10:37:50|11609.5|11607.5|11607.3|11605.3|11609.5|11607.5|11605.9|11603.9|34
1656499080000|2022-06-29 10:38:00|11607|11605|11608.8|11606.8|11608.8|11606.8|11606.5|11604.5|11
1656499090000|2022-06-29 10:38:10|11608.9|11606.9|11608.6|11606.6|11611|11609|11607.6|11605.6|20
1656499100000|2022-06-29 10:38:20|11608.8|11606.8|11610.6|11608.6|11610.6|11608.6|11608.4|11606.4|20
1656499110000|2022-06-29 10:38:30|11610.8|11608.8|11611.8|11609.8|11611.9|11609.9|11610.6|11608.6|7
1656499120000|2022-06-29 10:38:40|11611.9|11609.9|11611.4|11609.4|11611.9|11609.9|11611|11609|8
1656499130000|2022-06-29 10:38:50|11611|11609|11609.4|11607.4|11611|11609|11606.8|11604.8|57
1656499140000|2022-06-29 10:39:00|11609.9|11607.9|11607.1|11605.1|11609.9|11607.9|11606.9|11604.9|15
1656499150000|2022-06-29 10:39:10|11607|11605|11606.3|11604.3|11607.6|11605.6|11606.1|11604.1|10
1656499160000|2022-06-29 10:39:20|11606.5|11604.5|11607.5|11605.5|11607.5|11605.5|11605.9|11603.9|10
1656499170000|2022-06-29 10:39:30|11607.4|11605.4|11607.3|11605.3|11607.5|11605.5|11604.4|11602.4|26
1656499180000|2022-06-29 10:39:40|11607.4|11605.4|11608|11606|11608|11606|11607.3|11605.3|8
1656499190000|2022-06-29 10:39:50|11607.9|11605.9|11608.6|11606.6|11609|11607|11607.5|11605.5|4
1656499200000|2022-06-29 10:40:00|11608.8|11606.8|11611.3|11609.3|11613.5|11611.5|11608.3|11606.3|51
1656499210000|2022-06-29 10:40:10|11611.4|11609.4|11613|11611|11613.4|11611.4|11610.9|11608.9|23
1656499220000|2022-06-29 10:40:20|11613.1|11611.1|11613|11611|11613.8|11611.8|11612.3|11610.3|28
1656499230000|2022-06-29 10:40:30|11612.9|11610.9|11613|11611|11613.6|11611.6|11612.3|11610.3|20
1656499240000|2022-06-29 10:40:40|11613.1|11611.1|11612.8|11610.8|11613.4|11611.4|11612.5|11610.5|13
1656499250000|2022-06-29 10:40:50|11612.9|11610.9|11610.5|11608.5|11613.1|11611.1|11610.3|11608.3|16
1656499260000|2022-06-29 10:41:00|11610.4|11608.4|11610.5|11608.5|11610.9|11608.9|11610.1|11608.1|0
1656499270000|2022-06-29 10:41:10|11610.6|11608.6|11609.6|11607.6|11611|11609|11609.3|11607.3|6
1656499280000|2022-06-29 10:41:20|11608|11606|11608.3|11606.3|11608.6|11606.6|11607|11605|23
1656499290000|2022-06-29 10:41:30|11608.4|11606.4|11610|11608|11610.4|11608.4|11608.4|11606.4|6
1656499300000|2022-06-29 10:41:40|11608.9|11606.9|11610.9|11608.9|11611.1|11609.1|11608.9|11606.9|8
1656499310000|2022-06-29 10:41:50|11611|11609|11610.3|11608.3|11611.6|11609.6|11610.3|11608.3|12
1656499320000|2022-06-29 10:42:00|11610.8|11608.8|11610.4|11608.4|11611.4|11609.4|11610.4|11608.4|7
1656499330000|2022-06-29 10:42:10|11610.5|11608.5|11611|11609|11611|11609|11610|11608|19
1656499340000|2022-06-29 10:42:20|11611.3|11609.3|11610.4|11608.4|11611.4|11609.4|11609.9|11607.9|4
1656499350000|2022-06-29 10:42:30|11610.5|11608.5|11609.8|11607.8|11610.6|11608.6|11609.6|11607.6|8
1656499360000|2022-06-29 10:42:40|11610|11608|11607.9|11605.9|11610|11608|11607.6|11605.6|8
1656499370000|2022-06-29 10:42:50|11607.8|11605.8|11607.6|11605.6|11608.4|11606.4|11607.6|11605.6|1
1656499380000|2022-06-29 10:43:00|11607.8|11605.8|11607.6|11605.6|11607.8|11605.8|11605.6|11603.6|14
1656499390000|2022-06-29 10:43:10|11607.9|11605.9|11608|11606|11608.5|11606.5|11607.8|11605.8|10
1656499400000|2022-06-29 10:43:20|11608.1|11606.1|11606.9|11604.9|11608.3|11606.3|11604.5|11602.5|55
1656499410000|2022-06-29 10:43:30|11607|11605|11609.4|11607.4|11609.9|11607.9|11606.8|11604.8|18
1656499420000|2022-06-29 10:43:40|11609.5|11607.5|11610.5|11608.5|11611.1|11609.1|11609.5|11607.5|10
1656499430000|2022-06-29 10:43:50|11610.4|11608.4|11610.8|11608.8|11610.8|11608.8|11610.4|11608.4|2
1656499440000|2022-06-29 10:44:00|11610.6|11608.6|11610.3|11608.3|11611.1|11609.1|11610.1|11608.1|8
1656499450000|2022-06-29 10:44:10|11610.4|11608.4|11604.8|11602.8|11610.6|11608.6|11604|11602|104
1656499460000|2022-06-29 10:44:20|11604.5|11602.5|11607|11605|11607.8|11605.8|11603.9|11601.9|12
1656499470000|2022-06-29 10:44:30|11607.1|11605.1|11609.3|11607.3|11609.5|11607.5|11606.5|11604.5|8
1656499480000|2022-06-29 10:44:40|11605.6|11603.6|11602.9|11600.9|11606.1|11604.1|11602.9|11600.9|48
1656499490000|2022-06-29 10:44:50|11602.6|11600.6|11600.9|11598.9|11602.6|11600.6|11597.8|11595.8|71
1656499500000|2022-06-29 10:45:00|11600.8|11598.8|11600|11598|11601.1|11599.1|11598.6|11596.6|25
1656499510000|2022-06-29 10:45:10|11599.9|11597.9|11599.4|11597.4|11601.4|11599.4|11599|11597|22
1656499520000|2022-06-29 10:45:20|11599|11597|11599.6|11597.6|11601.1|11599.1|11599|11597|20
1656499530000|2022-06-29 10:45:30|11599.9|11597.9|11600|11598|11600.5|11598.5|11598.8|11596.8|15
1656499540000|2022-06-29 10:45:40|11600.6|11598.6|11600.5|11598.5|11600.9|11598.9|11600.1|11598.1|18
1656499550000|2022-06-29 10:45:50|11600.4|11598.4|11600.3|11598.3|11600.8|11598.8|11599.9|11597.9|6
1656499560000|2022-06-29 10:46:00|11600.4|11598.4|11594.5|11592.5|11600.4|11598.4|11593.9|11591.9|79
1656499570000|2022-06-29 10:46:10|11594.4|11592.4|11594.4|11592.4|11594.9|11592.9|11593.3|11591.3|51
1656499580000|2022-06-29 10:46:20|11594.5|11592.5|11595.8|11593.8|11596|11594|11594.1|11592.1|13
1656499590000|2022-06-29 10:46:30|11595.9|11593.9|11595.5|11593.5|11595.9|11593.9|11595.4|11593.4|7
1656499600000|2022-06-29 10:46:40|11595.3|11593.3|11594.3|11592.3|11595.3|11593.3|11593.5|11591.5|39
1656499610000|2022-06-29 10:46:50|11593.9|11591.9|11592.8|11590.8|11594.3|11592.3|11592|11590|48
1656499620000|2022-06-29 10:47:00|11592.3|11590.3|11591|11589|11592.6|11590.6|11591|11589|63
1656499630000|2022-06-29 10:47:10|11590.9|11588.9|11592.3|11590.3|11593.4|11591.4|11590.9|11588.9|34
1656499640000|2022-06-29 10:47:20|11592|11590|11591|11589|11592.3|11590.3|11590.4|11588.4|37
1656499650000|2022-06-29 10:47:30|11591.1|11589.1|11591.3|11589.3|11593.3|11591.3|11591|11589|33
1656499660000|2022-06-29 10:47:40|11591.1|11589.1|11591.4|11589.4|11592.4|11590.4|11591.1|11589.1|12
1656499670000|2022-06-29 10:47:50|11591.1|11589.1|11591|11589|11591.4|11589.4|11590.9|11588.9|25
1656499680000|2022-06-29 10:48:00|11591.3|11589.3|11590.1|11588.1|11591.3|11589.3|11590.1|11588.1|39
1656499690000|2022-06-29 10:48:10|11590.3|11588.3|11589|11587|11590.3|11588.3|11588.1|11586.1|56
1656499700000|2022-06-29 10:48:20|11588.9|11586.9|11588.3|11586.3|11589.4|11587.4|11588.3|11586.3|30
1656499710000|2022-06-29 10:48:30|11588.4|11586.4|11588.9|11586.9|11589.5|11587.5|11588.4|11586.4|23
1656499720000|2022-06-29 10:48:40|11589|11587|11591.3|11589.3|11591.5|11589.5|11588.8|11586.8|15
1656499730000|2022-06-29 10:48:50|11591.4|11589.4|11592|11590|11592|11590|11590.6|11588.6|12
1656499740000|2022-06-29 10:49:00|11592.1|11590.1|11592.1|11590.1|11592.9|11590.9|11590.1|11588.1|38
1656499750000|2022-06-29 10:49:10|11592.4|11590.4|11592.8|11590.8|11593.8|11591.8|11591.9|11589.9|20
1656499760000|2022-06-29 10:49:20|11593.3|11591.3|11592|11590|11593.4|11591.4|11591.1|11589.1|24
1656499770000|2022-06-29 10:49:30|11592.9|11590.9|11592.5|11590.5|11593.6|11591.6|11592.5|11590.5|22
1656499780000|2022-06-29 10:49:40|11592.9|11590.9|11593.3|11591.3|11594.8|11592.8|11592.8|11590.8|29
1656499790000|2022-06-29 10:49:50|11593.9|11591.9|11595|11593|11595.4|11593.4|11593.8|11591.8|21
1656499800000|2022-06-29 10:50:00|11594.9|11592.9|11593.3|11591.3|11595.3|11593.3|11592|11590|51
1656499810000|2022-06-29 10:50:10|11593.4|11591.4|11595.4|11593.4|11595.4|11593.4|11593.3|11591.3|9
1656499820000|2022-06-29 10:50:20|11594.8|11592.8|11596.6|11594.6|11596.8|11594.8|11593.4|11591.4|16
1656499830000|2022-06-29 10:50:30|11596.8|11594.8|11594.5|11592.5|11596.8|11594.8|11593.1|11591.1|23
1656499840000|2022-06-29 10:50:40|11594.6|11592.6|11596.5|11594.5|11597|11595|11594.6|11592.6|25
1656499850000|2022-06-29 10:50:50|11596.8|11594.8|11597.3|11595.3|11597.5|11595.5|11596.5|11594.5|8
1656499860000|2022-06-29 10:51:00|11598|11596|11601.9|11599.9|11602.5|11600.5|11597.8|11595.8|51
1656499870000|2022-06-29 10:51:10|11601.6|11599.6|11601.8|11599.8|11602.4|11600.4|11601.4|11599.4|47
1656499880000|2022-06-29 10:51:20|11601.5|11599.5|11599.6|11597.6|11601.9|11599.9|11599.3|11597.3|14
1656499890000|2022-06-29 10:51:30|11599.4|11597.4|11600.3|11598.3|11600.3|11598.3|11599.4|11597.4|8
1656499900000|2022-06-29 10:51:40|11600.1|11598.1|11602.1|11600.1|11602.1|11600.1|11600.1|11598.1|26
1656499910000|2022-06-29 10:51:50|11602.6|11600.6|11598.8|11596.8|11602.6|11600.6|11598.3|11596.3|25
1656499920000|2022-06-29 10:52:00|11598.9|11596.9|11599|11597|11600.6|11598.6|11598.9|11596.9|12
1656499930000|2022-06-29 10:52:10|11598.9|11596.9|11595.8|11593.8|11598.9|11596.9|11595.4|11593.4|19
1656499940000|2022-06-29 10:52:20|11595.6|11593.6|11594.6|11592.6|11595.8|11593.8|11593.9|11591.9|19
1656499950000|2022-06-29 10:52:30|11594.3|11592.3|11594.8|11592.8|11594.8|11592.8|11593.9|11591.9|14
1656499960000|2022-06-29 10:52:40|11594.6|11592.6|11595.1|11593.1|11596.4|11594.4|11594.6|11592.6|7
1656499970000|2022-06-29 10:52:50|11595.6|11593.6|11594.5|11592.5|11595.6|11593.6|11594.1|11592.1|7
1656499980000|2022-06-29 10:53:00|11594.9|11592.9|11594.9|11592.9|11596|11594|11594.3|11592.3|16
1656499990000|2022-06-29 10:53:10|11594.8|11592.8|11594.9|11592.9|11596.3|11594.3|11594.8|11592.8|12
1656500000000|2022-06-29 10:53:20|11594.8|11592.8|11602|11600|11602.3|11600.3|11594.4|11592.4|32
1656500010000|2022-06-29 10:53:30|11601.9|11599.9|11600.5|11598.5|11603.3|11601.3|11599.9|11597.9|36
1656500020000|2022-06-29 10:53:40|11600.4|11598.4|11599.6|11597.6|11601.9|11599.9|11599.6|11597.6|14
1656500030000|2022-06-29 10:53:50|11599.5|11597.5|11597.5|11595.5|11599.5|11597.5|11596.9|11594.9|10
1656500040000|2022-06-29 10:54:00|11597.6|11595.6|11598.6|11596.6|11599|11597|11597.5|11595.5|12
1656500050000|2022-06-29 10:54:10|11598.9|11596.9|11597.6|11595.6|11598.9|11596.9|11597|11595|27
1656500060000|2022-06-29 10:54:20|11597.5|11595.5|11597.5|11595.5|11598.1|11596.1|11597.3|11595.3|4
1656500070000|2022-06-29 10:54:30|11596.4|11594.4|11595.9|11593.9|11596.8|11594.8|11595.9|11593.9|17
1656500080000|2022-06-29 10:54:40|11595.8|11593.8|11596.8|11594.8|11596.8|11594.8|11595.4|11593.4|9
1656500090000|2022-06-29 10:54:50|11596.9|11594.9|11595.3|11593.3|11598.9|11596.9|11594.5|11592.5|39
1656500100000|2022-06-29 10:55:00|11595.4|11593.4|11594.3|11592.3|11596.8|11594.8|11594.1|11592.1|61
1656500110000|2022-06-29 10:55:10|11594.1|11592.1|11596.4|11594.4|11598|11596|11594.1|11592.1|27
1656500120000|2022-06-29 10:55:20|11596.5|11594.5|11594.8|11592.8|11597.3|11595.3|11594.1|11592.1|10
1656500130000|2022-06-29 10:55:30|11594.9|11592.9|11597.9|11595.9|11598|11596|11594.9|11592.9|19
1656500140000|2022-06-29 10:55:40|11598|11596|11601.8|11599.8|11601.8|11599.8|11598|11596|17
1656500150000|2022-06-29 10:55:50|11601.9|11599.9|11601|11599|11602.1|11600.1|11601|11599|22
1656500160000|2022-06-29 10:56:00|11600.9|11598.9|11600.1|11598.1|11602|11600|11600|11598|4
1656500170000|2022-06-29 10:56:10|11599.9|11597.9|11598.3|11596.3|11600.5|11598.5|11596.9|11594.9|16
1656500180000|2022-06-29 10:56:20|11598.4|11596.4|11600.1|11598.1|11600.4|11598.4|11598.3|11596.3|14
1656500190000|2022-06-29 10:56:30|11599.9|11597.9|11600.4|11598.4|11600.9|11598.9|11599.6|11597.6|26
1656500200000|2022-06-29 10:56:40|11600.5|11598.5|11602.3|11600.3|11602.5|11600.5|11600.5|11598.5|17
1656500210000|2022-06-29 10:56:50|11602.1|11600.1|11601.6|11599.6|11602.6|11600.6|11600.5|11598.5|28
1656500220000|2022-06-29 10:57:00|11601.8|11599.8|11602.4|11600.4|11602.5|11600.5|11601.4|11599.4|6
1656500230000|2022-06-29 10:57:10|11602.5|11600.5|11603.3|11601.3|11603.6|11601.6|11602.5|11600.5|26
1656500240000|2022-06-29 10:57:20|11603.1|11601.1|11603.5|11601.5|11603.8|11601.8|11602.9|11600.9|16
1656500250000|2022-06-29 10:57:30|11603.4|11601.4|11602.4|11600.4|11603.8|11601.8|11602.3|11600.3|6
1656500260000|2022-06-29 10:57:40|11602.6|11600.6|11603.3|11601.3|11603.4|11601.4|11602|11600|32
1656500270000|2022-06-29 10:57:50|11603.1|11601.1|11602.5|11600.5|11603.1|11601.1|11602.1|11600.1|6
1656500280000|2022-06-29 10:58:00|11602.6|11600.6|11604|11602|11604.1|11602.1|11602.6|11600.6|8
1656500290000|2022-06-29 10:58:10|11603.8|11601.8|11604.1|11602.1|11604.3|11602.3|11603.8|11601.8|3
1656500300000|2022-06-29 10:58:20|11604.5|11602.5|11608|11606|11608.6|11606.6|11604.5|11602.5|39
1656500310000|2022-06-29 10:58:30|11607.9|11605.9|11605.6|11603.6|11608.4|11606.4|11605.4|11603.4|29
1656500320000|2022-06-29 10:58:40|11605.8|11603.8|11607.5|11605.5|11607.9|11605.9|11605.8|11603.8|22
1656500330000|2022-06-29 10:58:50|11607.4|11605.4|11607.3|11605.3|11607.4|11605.4|11606.6|11604.6|6
1656500340000|2022-06-29 10:59:00|11606.9|11604.9|11606.9|11604.9|11607.4|11605.4|11606.6|11604.6|15
1656500350000|2022-06-29 10:59:10|11606.8|11604.8|11607|11605|11607.3|11605.3|11606.6|11604.6|3
1656500360000|2022-06-29 10:59:20|11606.6|11604.6|11606.1|11604.1|11606.9|11604.9|11605.8|11603.8|35
1656500370000|2022-06-29 10:59:30|11606|11604|11605.5|11603.5|11606|11604|11604.5|11602.5|6
1656500380000|2022-06-29 10:59:40|11605.4|11603.4|11605.3|11603.3|11605.5|11603.5|11604.5|11602.5|4
1656500390000|2022-06-29 10:59:50|11604.9|11602.9|11604.4|11602.4|11605.9|11603.9|11604.4|11602.4|15
1656500400000|2022-06-29 11:00:00|11604.8|11602.8|11604.9|11602.9|11606.1|11604.1|11603.3|11601.3|76
1656500410000|2022-06-29 11:00:10|11604.4|11602.4|11606.8|11604.8|11607.4|11605.4|11604.3|11602.3|9
1656500420000|2022-06-29 11:00:20|11606.9|11604.9|11608.6|11606.6|11608.6|11606.6|11606.8|11604.8|9
1656500430000|2022-06-29 11:00:30|11606.8|11604.8|11607|11605|11607.4|11605.4|11605.8|11603.8|16
1656500440000|2022-06-29 11:00:40|11606.9|11604.9|11608.5|11606.5|11608.9|11606.9|11606.9|11604.9|19
1656500450000|2022-06-29 11:00:50|11608.1|11606.1|11606.6|11604.6|11608.1|11606.1|11606.1|11604.1|21
1656500460000|2022-06-29 11:01:00|11606.5|11604.5|11608.5|11606.5|11608.8|11606.8|11606.3|11604.3|13
1656500470000|2022-06-29 11:01:10|11608.6|11606.6|11606.9|11604.9|11608.6|11606.6|11606.5|11604.5|12
1656500480000|2022-06-29 11:01:20|11607|11605|11606.1|11604.1|11607.1|11605.1|11606.1|11604.1|3
1656500490000|2022-06-29 11:01:30|11606|11604|11606.4|11604.4|11606.6|11604.6|11605.8|11603.8|1
1656500500000|2022-06-29 11:01:40|11606.6|11604.6|11607.1|11605.1|11607.1|11605.1|11606.5|11604.5|1
1656500510000|2022-06-29 11:01:50|11607.3|11605.3|11604.5|11602.5|11607.4|11605.4|11604.3|11602.3|11
1656500520000|2022-06-29 11:02:00|11604.4|11602.4|11603.3|11601.3|11605.4|11603.4|11603.3|11601.3|23
1656500530000|2022-06-29 11:02:10|11603.1|11601.1|11603.3|11601.3|11603.4|11601.4|11602.6|11600.6|17
1656500540000|2022-06-29 11:02:20|11603.4|11601.4|11600.6|11598.6|11603.4|11601.4|11600.1|11598.1|28
1656500550000|2022-06-29 11:02:30|11600.8|11598.8|11597.8|11595.8|11600.8|11598.8|11596.4|11594.4|49
1656500560000|2022-06-29 11:02:40|11598.8|11596.8|11601.8|11599.8|11602.1|11600.1|11598.5|11596.5|16
1656500570000|2022-06-29 11:02:50|11601.9|11599.9|11598.6|11596.6|11602|11600|11597.5|11595.5|21
1656500580000|2022-06-29 11:03:00|11598.8|11596.8|11599.6|11597.6|11600.6|11598.6|11598.6|11596.6|14
1656500590000|2022-06-29 11:03:10|11599|11597|11598.8|11596.8|11599|11597|11598.5|11596.5|11
1656500600000|2022-06-29 11:03:20|11598.9|11596.9|11602.9|11600.9|11602.9|11600.9|11598.9|11596.9|19
1656500610000|2022-06-29 11:03:30|11604|11602|11602.1|11600.1|11604.6|11602.6|11602.1|11600.1|15
1656500620000|2022-06-29 11:03:40|11602.3|11600.3|11601|11599|11602.3|11600.3|11600.8|11598.8|5
1656500630000|2022-06-29 11:03:50|11600.9|11598.9|11601|11599|11601.3|11599.3|11599.4|11597.4|12
1656500640000|2022-06-29 11:04:00|11601.1|11599.1|11601.1|11599.1|11601.3|11599.3|11600.4|11598.4|11
1656500650000|2022-06-29 11:04:10|11601.3|11599.3|11600.9|11598.9|11601.9|11599.9|11600.9|11598.9|8
1656500660000|2022-06-29 11:04:20|11600.8|11598.8|11603.4|11601.4|11603.4|11601.4|11600.8|11598.8|7
1656500670000|2022-06-29 11:04:30|11603.9|11601.9|11604.4|11602.4|11605.8|11603.8|11603.4|11601.4|25
1656500680000|2022-06-29 11:04:40|11604.6|11602.6|11604.5|11602.5|11605.3|11603.3|11603.5|11601.5|11
1656500690000|2022-06-29 11:04:50|11604.4|11602.4|11602.1|11600.1|11604.6|11602.6|11601.8|11599.8|8
1656500700000|2022-06-29 11:05:00|11602|11600|11600.5|11598.5|11602.8|11600.8|11600.4|11598.4|6
1656500710000|2022-06-29 11:05:10|11600.4|11598.4|11601|11599|11602|11600|11600.4|11598.4|19
1656500720000|2022-06-29 11:05:20|11601.3|11599.3|11600.1|11598.1|11601.3|11599.3|11599.1|11597.1|15
1656500730000|2022-06-29 11:05:30|11599.8|11597.8|11598|11596|11600.1|11598.1|11597.8|11595.8|49
1656500740000|2022-06-29 11:05:40|11598.3|11596.3|11598.9|11596.9|11599.3|11597.3|11598|11596|15
1656500750000|2022-06-29 11:05:50|11599.3|11597.3|11599.3|11597.3|11599.6|11597.6|11597.8|11595.8|24
1656500760000|2022-06-29 11:06:00|11599.1|11597.1|11599.4|11597.4|11599.5|11597.5|11598.6|11596.6|9
1656500770000|2022-06-29 11:06:10|11599.6|11597.6|11601.1|11599.1|11601.4|11599.4|11599.5|11597.5|23
1656500780000|2022-06-29 11:06:20|11600.9|11598.9|11599.9|11597.9|11600.9|11598.9|11599.4|11597.4|28
1656500790000|2022-06-29 11:06:30|11599.6|11597.6|11600.6|11598.6|11600.9|11598.9|11599.5|11597.5|9
1656500800000|2022-06-29 11:06:40|11601|11599|11600.1|11598.1|11601|11599|11600|11598|2
1656500810000|2022-06-29 11:06:50|11600.3|11598.3|11599|11597|11600.4|11598.4|11598.4|11596.4|24
1656500820000|2022-06-29 11:07:00|11599.1|11597.1|11598.9|11596.9|11599.1|11597.1|11598.8|11596.8|4
1656500830000|2022-06-29 11:07:10|11598.8|11596.8|11599.3|11597.3|11599.4|11597.4|11598.3|11596.3|8
1656500840000|2022-06-29 11:07:20|11599.1|11597.1|11600.5|11598.5|11600.5|11598.5|11598.8|11596.8|10
1656500850000|2022-06-29 11:07:30|11600.8|11598.8|11599.5|11597.5|11600.8|11598.8|11599.5|11597.5|6
1656500860000|2022-06-29 11:07:40|11599.8|11597.8|11599.3|11597.3|11599.9|11597.9|11598.9|11596.9|0
1656500870000|2022-06-29 11:07:50|11599.1|11597.1|11600|11598|11600.4|11598.4|11599|11597|4
1656500880000|2022-06-29 11:08:00|11599.9|11597.9|11601.8|11599.8|11601.8|11599.8|11599.9|11597.9|15
1656500890000|2022-06-29 11:08:10|11602.3|11600.3|11603|11601|11603.1|11601.1|11601.8|11599.8|20
1656500900000|2022-06-29 11:08:20|11603.1|11601.1|11604.4|11602.4|11604.4|11602.4|11603.1|11601.1|17
1656500910000|2022-06-29 11:08:30|11604.5|11602.5|11601.6|11599.6|11604.6|11602.6|11601.3|11599.3|28
1656500920000|2022-06-29 11:08:40|11601.8|11599.8|11604.1|11602.1|11604.1|11602.1|11601.8|11599.8|12
1656500930000|2022-06-29 11:08:50|11604.3|11602.3|11605.5|11603.5|11605.8|11603.8|11604.3|11602.3|20
1656500940000|2022-06-29 11:09:00|11605.3|11603.3|11606.1|11604.1|11606.3|11604.3|11605.3|11603.3|8
1656500950000|2022-06-29 11:09:10|11606.3|11604.3|11606.4|11604.4|11606.4|11604.4|11605|11603|13
1656500960000|2022-06-29 11:09:20|11606.5|11604.5|11607.4|11605.4|11607.4|11605.4|11606.5|11604.5|14
1656500970000|2022-06-29 11:09:30|11607.5|11605.5|11606.3|11604.3|11607.8|11605.8|11606.1|11604.1|19
1656500980000|2022-06-29 11:09:40|11606.1|11604.1|11604.5|11602.5|11606.3|11604.3|11604.5|11602.5|1
1656500990000|2022-06-29 11:09:50|11604.6|11602.6|11604.5|11602.5|11605.4|11603.4|11604.5|11602.5|4
1656501000000|2022-06-29 11:10:00|11604.4|11602.4|11603.9|11601.9|11604.5|11602.5|11602.6|11600.6|15
1656501010000|2022-06-29 11:10:10|11604|11602|11603.3|11601.3|11604.9|11602.9|11602.9|11600.9|14
1656501020000|2022-06-29 11:10:20|11603|11601|11602.8|11600.8|11603.4|11601.4|11602.5|11600.5|8
1656501030000|2022-06-29 11:10:30|11603.1|11601.1|11601.3|11599.3|11603.1|11601.1|11601|11599|9
1656501040000|2022-06-29 11:10:40|11601.4|11599.4|11601.1|11599.1|11601.9|11599.9|11600.9|11598.9|1
1656501050000|2022-06-29 11:10:50|11600.8|11598.8|11599.3|11597.3|11600.8|11598.8|11598.5|11596.5|21
1656501060000|2022-06-29 11:11:00|11599|11597|11598.6|11596.6|11599.3|11597.3|11598.6|11596.6|25
1656501070000|2022-06-29 11:11:10|11597.9|11595.9|11598.4|11596.4|11598.4|11596.4|11596.5|11594.5|101
1656501080000|2022-06-29 11:11:20|11598.3|11596.3|11599.8|11597.8|11600.1|11598.1|11598.3|11596.3|3
1656501090000|2022-06-29 11:11:30|11600|11598|11601.4|11599.4|11601.4|11599.4|11600|11598|16
1656501100000|2022-06-29 11:11:40|11601.3|11599.3|11597.5|11595.5|11601.3|11599.3|11596.9|11594.9|11
1656501110000|2022-06-29 11:11:50|11597.3|11595.3|11596.4|11594.4|11597.3|11595.3|11595.5|11593.5|28
1656501120000|2022-06-29 11:12:00|11596.5|11594.5|11596.9|11594.9|11597.8|11595.8|11596|11594|9
1656501130000|2022-06-29 11:12:10|11596.8|11594.8|11596.8|11594.8|11597.5|11595.5|11596.4|11594.4|36
1656501140000|2022-06-29 11:12:20|11596.5|11594.5|11596.5|11594.5|11596.8|11594.8|11595.9|11593.9|18
1656501150000|2022-06-29 11:12:30|11597.1|11595.1|11595.9|11593.9|11597.8|11595.8|11595.8|11593.8|23
1656501160000|2022-06-29 11:12:40|11596|11594|11595.8|11593.8|11597.4|11595.4|11595.6|11593.6|25
1656501170000|2022-06-29 11:12:50|11595.6|11593.6|11595.4|11593.4|11596.1|11594.1|11595.1|11593.1|37
1656501180000|2022-06-29 11:13:00|11595.3|11593.3|11595|11593|11596.4|11594.4|11594.6|11592.6|75
1656501190000|2022-06-29 11:13:10|11595.1|11593.1|11594.3|11592.3|11595.3|11593.3|11594.3|11592.3|8
1656501200000|2022-06-29 11:13:20|11594.5|11592.5|11591.5|11589.5|11594.6|11592.6|11590.6|11588.6|99
1656501210000|2022-06-29 11:13:30|11591.6|11589.6|11589.3|11587.3|11591.8|11589.8|11588.6|11586.6|61
1656501220000|2022-06-29 11:13:40|11589.1|11587.1|11592.3|11590.3|11593.5|11591.5|11588.6|11586.6|68
1656501230000|2022-06-29 11:13:50|11592.5|11590.5|11593.9|11591.9|11594|11592|11591.9|11589.9|41
1656501240000|2022-06-29 11:14:00|11594.8|11592.8|11594.9|11592.9|11595.1|11593.1|11593.1|11591.1|22
1656501250000|2022-06-29 11:14:10|11595.1|11593.1|11597.8|11595.8|11598.8|11596.8|11595.1|11593.1|43
1656501260000|2022-06-29 11:14:20|11597.6|11595.6|11600.3|11598.3|11601.6|11599.6|11597.4|11595.4|43
1656501270000|2022-06-29 11:14:30|11600.1|11598.1|11599.5|11597.5|11600.5|11598.5|11599.1|11597.1|17
1656501280000|2022-06-29 11:14:40|11599.4|11597.4|11598.3|11596.3|11599.4|11597.4|11597.6|11595.6|21
1656501290000|2022-06-29 11:14:50|11598.4|11596.4|11600.6|11598.6|11600.9|11598.9|11598.4|11596.4|29
1656501300000|2022-06-29 11:15:00|11600|11598|11599.9|11597.9|11601.9|11599.9|11599.4|11597.4|37
1656501310000|2022-06-29 11:15:10|11597.9|11595.9|11596.8|11594.8|11597.9|11595.9|11595.1|11593.1|86
1656501320000|2022-06-29 11:15:20|11597.3|11595.3|11598.5|11596.5|11599.3|11597.3|11590.6|11588.6|96
1656501330000|2022-06-29 11:15:30|11598.6|11596.6|11597.9|11595.9|11599.9|11597.9|11595.8|11593.8|57
1656501340000|2022-06-29 11:15:40|11597.8|11595.8|11599.9|11597.9|11600.6|11598.6|11597.4|11595.4|17
1656501350000|2022-06-29 11:15:50|11600|11598|11599.1|11597.1|11600|11598|11598.4|11596.4|17
1656501360000|2022-06-29 11:16:00|11599.3|11597.3|11596.6|11594.6|11599.3|11597.3|11595.3|11593.3|22
1656501370000|2022-06-29 11:16:10|11597.1|11595.1|11599.8|11597.8|11599.9|11597.9|11596.9|11594.9|33
1656501380000|2022-06-29 11:16:20|11599.9|11597.9|11600.3|11598.3|11601.5|11599.5|11599.9|11597.9|19
1656501390000|2022-06-29 11:16:30|11600.1|11598.1|11601|11599|11601.5|11599.5|11599.5|11597.5|25
1656501400000|2022-06-29 11:16:40|11600.9|11598.9|11599.9|11597.9|11601|11599|11599.9|11597.9|11
1656501410000|2022-06-29 11:16:50|11600.6|11598.6|11600.6|11598.6|11600.9|11598.9|11599.6|11597.6|15
1656501420000|2022-06-29 11:17:00|11600.8|11598.8|11600.5|11598.5|11603.8|11601.8|11600.3|11598.3|73
1656501430000|2022-06-29 11:17:10|11600.4|11598.4|11601.9|11599.9|11602.3|11600.3|11599.1|11597.1|10
1656501440000|2022-06-29 11:17:20|11602|11600|11600.4|11598.4|11602|11600|11599|11597|22
1656501450000|2022-06-29 11:17:30|11600.6|11598.6|11600.3|11598.3|11600.9|11598.9|11599.9|11597.9|1
1656501460000|2022-06-29 11:17:40|11600.1|11598.1|11600.3|11598.3|11600.5|11598.5|11599.9|11597.9|9
1656501470000|2022-06-29 11:17:50|11600.4|11598.4|11599.3|11597.3|11600.4|11598.4|11598.8|11596.8|23
1656501480000|2022-06-29 11:18:00|11599.4|11597.4|11599.8|11597.8|11600.5|11598.5|11599.3|11597.3|20
1656501490000|2022-06-29 11:18:10|11599.9|11597.9|11597.8|11595.8|11600.5|11598.5|11597.6|11595.6|22
1656501500000|2022-06-29 11:18:20|11597.6|11595.6|11597.6|11595.6|11598.5|11596.5|11596.9|11594.9|20
1656501510000|2022-06-29 11:18:30|11597.8|11595.8|11596.9|11594.9|11597.8|11595.8|11596.9|11594.9|12
1656501520000|2022-06-29 11:18:40|11596.8|11594.8|11597.3|11595.3|11597.8|11595.8|11596.1|11594.1|22
1656501530000|2022-06-29 11:18:50|11597.5|11595.5|11599|11597|11599|11597|11597.3|11595.3|5
1656501540000|2022-06-29 11:19:00|11599.1|11597.1|11599|11597|11600.5|11598.5|11598.8|11596.8|24
1656501550000|2022-06-29 11:19:10|11599.6|11597.6|11601.4|11599.4|11601.4|11599.4|11598.1|11596.1|30
1656501560000|2022-06-29 11:19:20|11602.3|11600.3|11601.4|11599.4|11602.3|11600.3|11599.5|11597.5|33
1656501570000|2022-06-29 11:19:30|11601.3|11599.3|11601.3|11599.3|11602|11600|11600.9|11598.9|17
1656501580000|2022-06-29 11:19:40|11601.9|11599.9|11601.8|11599.8|11602.3|11600.3|11601.6|11599.6|4
1656501590000|2022-06-29 11:19:50|11602|11600|11602.8|11600.8|11602.9|11600.9|11601.9|11599.9|12
1656501600000|2022-06-29 11:20:00|11602.9|11600.9|11601.8|11599.8|11602.9|11600.9|11601.4|11599.4|24
1656501610000|2022-06-29 11:20:10|11601.6|11599.6|11602.8|11600.8|11602.8|11600.8|11601.5|11599.5|6
1656501620000|2022-06-29 11:20:20|11603|11601|11604|11602|11604|11602|11602.1|11600.1|13
1656501630000|2022-06-29 11:20:30|11604.3|11602.3|11604.5|11602.5|11604.5|11602.5|11603.3|11601.3|25
1656501640000|2022-06-29 11:20:40|11604.4|11602.4|11604.1|11602.1|11604.9|11602.9|11604.1|11602.1|7
1656501650000|2022-06-29 11:20:50|11604|11602|11603.1|11601.1|11604.1|11602.1|11603.1|11601.1|7
1656501660000|2022-06-29 11:21:00|11603|11601|11601.9|11599.9|11603|11601|11601.8|11599.8|4
1656501670000|2022-06-29 11:21:10|11601.4|11599.4|11600.8|11598.8|11601.5|11599.5|11599.6|11597.6|22
1656501680000|2022-06-29 11:21:20|11600.9|11598.9|11601|11599|11602.5|11600.5|11600.6|11598.6|19
1656501690000|2022-06-29 11:21:30|11601.1|11599.1|11603.5|11601.5|11604.3|11602.3|11600.6|11598.6|39
1656501700000|2022-06-29 11:21:40|11603.4|11601.4|11602.9|11600.9|11603.4|11601.4|11602.1|11600.1|17
1656501710000|2022-06-29 11:21:50|11602.8|11600.8|11603|11601|11603.3|11601.3|11602.1|11600.1|12
1656501720000|2022-06-29 11:22:00|11602.9|11600.9|11602.8|11600.8|11603|11601|11601.6|11599.6|21
1656501730000|2022-06-29 11:22:10|11602.6|11600.6|11602.4|11600.4|11602.6|11600.6|11601.6|11599.6|8
1656501740000|2022-06-29 11:22:20|11602.3|11600.3|11602.3|11600.3|11602.4|11600.4|11602.3|11600.3|0
1656501750000|2022-06-29 11:22:30|11602|11600|11601.5|11599.5|11602|11600|11600.8|11598.8|9
1656501760000|2022-06-29 11:22:40|11601.4|11599.4|11599.8|11597.8|11601.5|11599.5|11599.3|11597.3|17
1656501770000|2022-06-29 11:22:50|11599.5|11597.5|11599.1|11597.1|11599.9|11597.9|11599.1|11597.1|5
1656501780000|2022-06-29 11:23:00|11599|11597|11601.1|11599.1|11601.9|11599.9|11599|11597|22
1656501790000|2022-06-29 11:23:10|11601.4|11599.4|11600.3|11598.3|11602|11600|11600.3|11598.3|24
1656501800000|2022-06-29 11:23:20|11600.4|11598.4|11598.5|11596.5|11600.8|11598.8|11598|11596|22
1656501810000|2022-06-29 11:23:30|11598.4|11596.4|11598.3|11596.3|11599.1|11597.1|11598.1|11596.1|13
1656501820000|2022-06-29 11:23:40|11598.5|11596.5|11600.5|11598.5|11601.5|11599.5|11598.5|11596.5|22
1656501830000|2022-06-29 11:23:50|11600.6|11598.6|11599.6|11597.6|11601.4|11599.4|11599.5|11597.5|8
1656501840000|2022-06-29 11:24:00|11599.8|11597.8|11599|11597|11599.8|11597.8|11598.3|11596.3|18
1656501850000|2022-06-29 11:24:10|11599.1|11597.1|11598.9|11596.9|11599.3|11597.3|11598.4|11596.4|12
1656501860000|2022-06-29 11:24:20|11599.4|11597.4|11599.4|11597.4|11599.9|11597.9|11599|11597|7
1656501870000|2022-06-29 11:24:30|11599.3|11597.3|11602.8|11600.8|11602.8|11600.8|11599.3|11597.3|16
1656501880000|2022-06-29 11:24:40|11602.6|11600.6|11601.6|11599.6|11603.1|11601.1|11601.5|11599.5|16
1656501890000|2022-06-29 11:24:50|11601.8|11599.8|11602.8|11600.8|11602.9|11600.9|11601.5|11599.5|8
1656501900000|2022-06-29 11:25:00|11602.6|11600.6|11603.5|11601.5|11603.8|11601.8|11602.6|11600.6|12
1656501910000|2022-06-29 11:25:10|11603.4|11601.4|11605|11603|11605|11603|11603|11601|41
1656501920000|2022-06-29 11:25:20|11605.3|11603.3|11604.3|11602.3|11605.4|11603.4|11603.3|11601.3|15
1656501930000|2022-06-29 11:25:30|11604|11602|11602.4|11600.4|11605.9|11603.9|11601.1|11599.1|92
1656501940000|2022-06-29 11:25:40|11602.8|11600.8|11603.3|11601.3|11603.9|11601.9|11602.3|11600.3|29
1656501950000|2022-06-29 11:25:50|11603.4|11601.4|11604.4|11602.4|11604.5|11602.5|11603.4|11601.4|10
1656501960000|2022-06-29 11:26:00|11604.5|11602.5|11604.6|11602.6|11604.6|11602.6|11602.1|11600.1|21
1656501970000|2022-06-29 11:26:10|11604.9|11602.9|11605.3|11603.3|11605.4|11603.4|11604.3|11602.3|26
1656501980000|2022-06-29 11:26:20|11605.4|11603.4|11605.4|11603.4|11605.5|11603.5|11604.3|11602.3|14
1656501990000|2022-06-29 11:26:30|11605.5|11603.5|11604.3|11602.3|11605.5|11603.5|11603.4|11601.4|42
1656502000000|2022-06-29 11:26:40|11603.8|11601.8|11604.6|11602.6|11604.8|11602.8|11603.6|11601.6|11
1656502010000|2022-06-29 11:26:50|11605.3|11603.3|11606.4|11604.4|11606.4|11604.4|11604.5|11602.5|14
1656502020000|2022-06-29 11:27:00|11606.3|11604.3|11604.9|11602.9|11606.3|11604.3|11604.9|11602.9|5
1656502030000|2022-06-29 11:27:10|11605.3|11603.3|11604.5|11602.5|11605.3|11603.3|11604|11602|4
1656502040000|2022-06-29 11:27:20|11604.8|11602.8|11606.3|11604.3|11606.4|11604.4|11604.8|11602.8|11
1656502050000|2022-06-29 11:27:30|11606|11604|11604.9|11602.9|11606.4|11604.4|11604.6|11602.6|39
1656502060000|2022-06-29 11:27:40|11604.8|11602.8|11605.9|11603.9|11605.9|11603.9|11604.8|11602.8|3
1656502070000|2022-06-29 11:27:50|11605.8|11603.8|11604.1|11602.1|11605.9|11603.9|11604|11602|13
1656502080000|2022-06-29 11:28:00|11604|11602|11603.9|11601.9|11604.8|11602.8|11603.5|11601.5|8
1656502090000|2022-06-29 11:28:10|11603.8|11601.8|11605.1|11603.1|11605.1|11603.1|11603.8|11601.8|4
1656502100000|2022-06-29 11:28:20|11605|11603|11605.1|11603.1|11605.5|11603.5|11604.8|11602.8|18
1656502110000|2022-06-29 11:28:30|11605.3|11603.3|11605|11603|11606.4|11604.4|11605|11603|13
1656502120000|2022-06-29 11:28:40|11604.9|11602.9|11605.1|11603.1|11605.4|11603.4|11604.4|11602.4|3
1656502130000|2022-06-29 11:28:50|11604.9|11602.9|11605|11603|11605|11603|11604.3|11602.3|5
1656502140000|2022-06-29 11:29:00|11605.1|11603.1|11605.5|11603.5|11605.8|11603.8|11605|11603|7
1656502150000|2022-06-29 11:29:10|11605.6|11603.6|11606.5|11604.5|11606.9|11604.9|11605.6|11603.6|6
1656502160000|2022-06-29 11:29:20|11606.4|11604.4|11606.5|11604.5|11607.6|11605.6|11605|11603|38
1656502170000|2022-06-29 11:29:30|11606.8|11604.8|11606.8|11604.8|11607|11605|11605.6|11603.6|10
1656502180000|2022-06-29 11:29:40|11606.6|11604.6|11606.4|11604.4|11606.8|11604.8|11606|11604|9
1656502190000|2022-06-29 11:29:50|11606.3|11604.3|11606.4|11604.4|11606.4|11604.4|11605.9|11603.9|2
1656502200000|2022-06-29 11:30:00|11606.3|11604.3|11606.3|11604.3|11606.8|11604.8|11605.6|11603.6|11
1656502210000|2022-06-29 11:30:10|11606.8|11604.8|11607.1|11605.1|11607.3|11605.3|11606.5|11604.5|9
1656502220000|2022-06-29 11:30:20|11607.5|11605.5|11607.4|11605.4|11607.9|11605.9|11607|11605|23
1656502230000|2022-06-29 11:30:30|11607.5|11605.5|11607.3|11605.3|11607.9|11605.9|11606.8|11604.8|11
1656502240000|2022-06-29 11:30:40|11607.4|11605.4|11610|11608|11610|11608|11607.3|11605.3|61
1656502250000|2022-06-29 11:30:50|11610.3|11608.3|11611.8|11609.8|11612.6|11610.6|11610|11608|43
1656502260000|2022-06-29 11:31:00|11611.6|11609.6|11612|11610|11612.5|11610.5|11611.4|11609.4|29
1656502270000|2022-06-29 11:31:10|11612.1|11610.1|11615|11613|11615.1|11613.1|11612.1|11610.1|54
1656502280000|2022-06-29 11:31:20|11615.1|11613.1|11612.8|11610.8|11615.1|11613.1|11612|11610|35
1656502290000|2022-06-29 11:31:30|11612.9|11610.9|11616.3|11614.3|11616.3|11614.3|11612|11610|38
1656502300000|2022-06-29 11:31:40|11616.4|11614.4|11614.3|11612.3|11616.4|11614.4|11611.8|11609.8|104
1656502310000|2022-06-29 11:31:50|11613.8|11611.8|11613.6|11611.6|11614.3|11612.3|11612.8|11610.8|29
1656502320000|2022-06-29 11:32:00|11613|11611|11615|11613|11615.4|11613.4|11612.9|11610.9|23
1656502330000|2022-06-29 11:32:10|11615.1|11613.1|11613.8|11611.8|11615.8|11613.8|11613.5|11611.5|13
1656502340000|2022-06-29 11:32:20|11613.9|11611.9|11613.9|11611.9|11614.4|11612.4|11613.3|11611.3|20
1656502350000|2022-06-29 11:32:30|11613.8|11611.8|11614|11612|11614.3|11612.3|11613|11611|7
1656502360000|2022-06-29 11:32:40|11613.9|11611.9|11613|11611|11614|11612|11612.8|11610.8|3
1656502370000|2022-06-29 11:32:50|11612.9|11610.9|11615.5|11613.5|11615.5|11613.5|11612.6|11610.6|20
1656502380000|2022-06-29 11:33:00|11615.8|11613.8|11615.5|11613.5|11616.5|11614.5|11614.9|11612.9|18
1656502390000|2022-06-29 11:33:10|11615.4|11613.4|11617.1|11615.1|11617.9|11615.9|11614.9|11612.9|46
1656502400000|2022-06-29 11:33:20|11617|11615|11615.9|11613.9|11617.1|11615.1|11615.3|11613.3|19
1656502410000|2022-06-29 11:33:30|11613.5|11611.5|11614.5|11612.5|11614.5|11612.5|11613.3|11611.3|54
1656502420000|2022-06-29 11:33:40|11614.6|11612.6|11614.5|11612.5|11614.8|11612.8|11614.3|11612.3|4
1656502430000|2022-06-29 11:33:50|11614.4|11612.4|11613.8|11611.8|11614.5|11612.5|11613.1|11611.1|10
1656502440000|2022-06-29 11:34:00|11613.9|11611.9|11614.6|11612.6|11614.8|11612.8|11613.1|11611.1|13
1656502450000|2022-06-29 11:34:10|11614.8|11612.8|11615.3|11613.3|11615.8|11613.8|11614.5|11612.5|11
1656502460000|2022-06-29 11:34:20|11615.1|11613.1|11614.9|11612.9|11615.1|11613.1|11614.6|11612.6|7
1656502470000|2022-06-29 11:34:30|11614.8|11612.8|11614|11612|11614.9|11612.9|11613.8|11611.8|18
1656502480000|2022-06-29 11:34:40|11613.9|11611.9|11615.1|11613.1|11615.3|11613.3|11613.9|11611.9|10
1656502490000|2022-06-29 11:34:50|11615|11613|11614.8|11612.8|11615.6|11613.6|11614.4|11612.4|21
1656502500000|2022-06-29 11:35:00|11614.9|11612.9|11611|11609|11614.9|11612.9|11611|11609|30
1656502510000|2022-06-29 11:35:10|11611.1|11609.1|11611.6|11609.6|11611.6|11609.6|11610|11608|24
1656502520000|2022-06-29 11:35:20|11611.5|11609.5|11611|11609|11611.6|11609.6|11610.5|11608.5|8
1656502530000|2022-06-29 11:35:30|11611.3|11609.3|11612.5|11610.5|11614.3|11612.3|11611|11609|28
1656502540000|2022-06-29 11:35:40|11612.4|11610.4|11612.9|11610.9|11613.4|11611.4|11611.6|11609.6|4
1656502550000|2022-06-29 11:35:50|11613|11611|11613.9|11611.9|11615.5|11613.5|11613|11611|50
1656502560000|2022-06-29 11:36:00|11613.8|11611.8|11612.8|11610.8|11613.9|11611.9|11612.6|11610.6|8
1656502570000|2022-06-29 11:36:10|11612.9|11610.9|11613.6|11611.6|11614.3|11612.3|11612.8|11610.8|19
1656502580000|2022-06-29 11:36:20|11613.8|11611.8|11613.8|11611.8|11613.8|11611.8|11613.1|11611.1|5
1656502590000|2022-06-29 11:36:30|11613.6|11611.6|11613.3|11611.3|11613.6|11611.6|11612.5|11610.5|6
1656502600000|2022-06-29 11:36:40|11613.9|11611.9|11613.5|11611.5|11614.6|11612.6|11613.5|11611.5|10
1656502610000|2022-06-29 11:36:50|11613.6|11611.6|11613|11611|11613.6|11611.6|11612.9|11610.9|29
1656502620000|2022-06-29 11:37:00|11612.9|11610.9|11611.8|11609.8|11612.9|11610.9|11611.1|11609.1|20
1656502630000|2022-06-29 11:37:10|11611.6|11609.6|11614.6|11612.6|11614.6|11612.6|11611.6|11609.6|35
1656502640000|2022-06-29 11:37:20|11615.1|11613.1|11615.6|11613.6|11616|11614|11615|11613|36
1656502650000|2022-06-29 11:37:30|11615.5|11613.5|11615.6|11613.6|11615.6|11613.6|11615.1|11613.1|8
1656502660000|2022-06-29 11:37:40|11615.5|11613.5|11615.9|11613.9|11616|11614|11615.1|11613.1|13
1656502670000|2022-06-29 11:37:50|11616|11614|11615.8|11613.8|11616.1|11614.1|11615.6|11613.6|11
1656502680000|2022-06-29 11:38:00|11615.9|11613.9|11616|11614|11616.4|11614.4|11615.6|11613.6|21
1656502690000|2022-06-29 11:38:10|11616.3|11614.3|11618.9|11616.9|11619.3|11617.3|11616.3|11614.3|38
1656502700000|2022-06-29 11:38:20|11619|11617|11621.5|11619.5|11622.8|11620.8|11619|11617|87
1656502710000|2022-06-29 11:38:30|11621.6|11619.6|11621.3|11619.3|11621.6|11619.6|11619.6|11617.6|46
1656502720000|2022-06-29 11:38:40|11621.4|11619.4|11622|11620|11622.4|11620.4|11620.8|11618.8|27
1656502730000|2022-06-29 11:38:50|11621.8|11619.8|11625|11623|11625.3|11623.3|11621.4|11619.4|74
1656502740000|2022-06-29 11:39:00|11625.1|11623.1|11624.6|11622.6|11625.1|11623.1|11623|11621|46
1656502750000|2022-06-29 11:39:10|11624.8|11622.8|11625.6|11623.6|11625.9|11623.9|11624.6|11622.6|31
1656502760000|2022-06-29 11:39:20|11624.9|11622.9|11626|11624|11627.6|11625.6|11624|11622|113
1656502770000|2022-06-29 11:39:30|11625.9|11623.9|11626.1|11624.1|11626.1|11624.1|11624.1|11622.1|33
1656502780000|2022-06-29 11:39:40|11626.6|11624.6|11626.1|11624.1|11626.9|11624.9|11625.1|11623.1|13
1656502790000|2022-06-29 11:39:50|11626.4|11624.4|11627.5|11625.5|11627.5|11625.5|11626.3|11624.3|22
1656502800000|2022-06-29 11:40:00|11627.4|11625.4|11626.8|11624.8|11628|11626|11626|11624|37
1656502810000|2022-06-29 11:40:10|11626.6|11624.6|11623.9|11621.9|11626.6|11624.6|11623.5|11621.5|69
1656502820000|2022-06-29 11:40:20|11623.8|11621.8|11622.9|11620.9|11623.9|11621.9|11622.5|11620.5|33
1656502830000|2022-06-29 11:40:30|11623|11621|11622.8|11620.8|11623|11621|11622.4|11620.4|12
1656502840000|2022-06-29 11:40:40|11623.3|11621.3|11624|11622|11624.3|11622.3|11623.1|11621.1|13
1656502850000|2022-06-29 11:40:50|11624.1|11622.1|11623.3|11621.3|11624.8|11622.8|11622.9|11620.9|15
1656502860000|2022-06-29 11:41:00|11623.1|11621.1|11622.5|11620.5|11623.3|11621.3|11622.4|11620.4|19
1656502870000|2022-06-29 11:41:10|11622.3|11620.3|11623.6|11621.6|11623.6|11621.6|11622|11620|20
1656502880000|2022-06-29 11:41:20|11623.4|11621.4|11623.5|11621.5|11624.6|11622.6|11623|11621|32
1656502890000|2022-06-29 11:41:30|11623.6|11621.6|11623.9|11621.9|11624.1|11622.1|11623.6|11621.6|4
1656502900000|2022-06-29 11:41:40|11624|11622|11624.3|11622.3|11624.4|11622.4|11623.8|11621.8|8
1656502910000|2022-06-29 11:41:50|11624|11622|11623.9|11621.9|11624.3|11622.3|11623.5|11621.5|5
1656502920000|2022-06-29 11:42:00|11623.8|11621.8|11624.9|11622.9|11625.1|11623.1|11623.6|11621.6|20
1656502930000|2022-06-29 11:42:10|11625|11623|11625.1|11623.1|11625.6|11623.6|11625|11623|6
1656502940000|2022-06-29 11:42:20|11625.3|11623.3|11625.1|11623.1|11625.6|11623.6|11625.1|11623.1|6
1656502950000|2022-06-29 11:42:30|11625|11623|11624.9|11622.9|11625.4|11623.4|11624.3|11622.3|8
1656502960000|2022-06-29 11:42:40|11624.8|11622.8|11623.3|11621.3|11625|11623|11623.3|11621.3|27
1656502970000|2022-06-29 11:42:50|11623.1|11621.1|11622.4|11620.4|11623.5|11621.5|11622.3|11620.3|25
1656502980000|2022-06-29 11:43:00|11622.8|11620.8|11622.9|11620.9|11623|11621|11622.6|11620.6|6
1656502990000|2022-06-29 11:43:10|11622.8|11620.8|11623.6|11621.6|11623.6|11621.6|11622.6|11620.6|10
1656503000000|2022-06-29 11:43:20|11624|11622|11624.9|11622.9|11625|11623|11623.4|11621.4|39
1656503010000|2022-06-29 11:43:30|11624.8|11622.8|11624.6|11622.6|11624.9|11622.9|11624|11622|9
1656503020000|2022-06-29 11:43:40|11624.8|11622.8|11625.5|11623.5|11625.6|11623.6|11624.6|11622.6|8
1656503030000|2022-06-29 11:43:50|11625.6|11623.6|11624.1|11622.1|11625.8|11623.8|11623.9|11621.9|20
1656503040000|2022-06-29 11:44:00|11624.3|11622.3|11625.1|11623.1|11625.1|11623.1|11623.5|11621.5|8
1656503050000|2022-06-29 11:44:10|11625.3|11623.3|11625.6|11623.6|11626.1|11624.1|11624.9|11622.9|19
1656503060000|2022-06-29 11:44:20|11625.5|11623.5|11624.8|11622.8|11625.6|11623.6|11624.8|11622.8|5
1656503070000|2022-06-29 11:44:30|11624.6|11622.6|11625.4|11623.4|11625.4|11623.4|11624.3|11622.3|15
1656503080000|2022-06-29 11:44:40|11625.5|11623.5|11624.5|11622.5|11625.6|11623.6|11624.5|11622.5|10
1656503090000|2022-06-29 11:44:50|11624.4|11622.4|11624.1|11622.1|11624.5|11622.5|11623.5|11621.5|18
1656503100000|2022-06-29 11:45:00|11624|11622|11624.1|11622.1|11624.5|11622.5|11624|11622|9
1656503110000|2022-06-29 11:45:10|11624|11622|11625|11623|11625|11623|11624|11622|14
1656503120000|2022-06-29 11:45:20|11624.9|11622.9|11623.4|11621.4|11624.9|11622.9|11623.1|11621.1|16
1656503130000|2022-06-29 11:45:30|11623.3|11621.3|11622.5|11620.5|11623.4|11621.4|11622.4|11620.4|20
1656503140000|2022-06-29 11:45:40|11622.3|11620.3|11622.6|11620.6|11622.6|11620.6|11621.6|11619.6|42
1656503150000|2022-06-29 11:45:50|11622.4|11620.4|11621.8|11619.8|11622.4|11620.4|11621.4|11619.4|16
1656503160000|2022-06-29 11:46:00|11621.6|11619.6|11622.1|11620.1|11623.3|11621.3|11621.4|11619.4|44
1656503170000|2022-06-29 11:46:10|11622|11620|11622.8|11620.8|11622.9|11620.9|11622|11620|5
1656503180000|2022-06-29 11:46:20|11622.9|11620.9|11625.5|11623.5|11625.8|11623.8|11622.9|11620.9|28
1656503190000|2022-06-29 11:46:30|11625.4|11623.4|11630.5|11628.5|11630.6|11628.6|11625.3|11623.3|92
1656503200000|2022-06-29 11:46:40|11630.6|11628.6|11628.1|11626.1|11630.6|11628.6|11627.9|11625.9|65
1656503210000|2022-06-29 11:46:50|11627.9|11625.9|11629.6|11627.6|11629.6|11627.6|11627.6|11625.6|32
1656503220000|2022-06-29 11:47:00|11630.5|11628.5|11629.1|11627.1|11630.5|11628.5|11628.4|11626.4|32
1656503230000|2022-06-29 11:47:10|11629.3|11627.3|11629.5|11627.5|11630.3|11628.3|11628.8|11626.8|33
1656503240000|2022-06-29 11:47:20|11629.1|11627.1|11627.6|11625.6|11629.1|11627.1|11627.1|11625.1|28
1656503250000|2022-06-29 11:47:30|11627.5|11625.5|11626.8|11624.8|11627.6|11625.6|11626|11624|17
1656503260000|2022-06-29 11:47:40|11626.6|11624.6|11623.9|11621.9|11626.8|11624.8|11623.3|11621.3|60
1656503270000|2022-06-29 11:47:50|11624.1|11622.1|11623.9|11621.9|11624.5|11622.5|11623.9|11621.9|19
1656503280000|2022-06-29 11:48:00|11624.3|11622.3|11623.4|11621.4|11624.4|11622.4|11623.1|11621.1|33
1656503290000|2022-06-29 11:48:10|11623.3|11621.3|11623.5|11621.5|11624.1|11622.1|11623.3|11621.3|6
1656503300000|2022-06-29 11:48:20|11623.6|11621.6|11627.8|11625.8|11628.8|11626.8|11623.4|11621.4|85
1656503310000|2022-06-29 11:48:30|11627.9|11625.9|11627.1|11625.1|11627.9|11625.9|11626.5|11624.5|10
1656503320000|2022-06-29 11:48:40|11627|11625|11627.8|11625.8|11628.3|11626.3|11626.6|11624.6|14
1656503330000|2022-06-29 11:48:50|11627.6|11625.6|11627.8|11625.8|11628.4|11626.4|11627.5|11625.5|2
1656503340000|2022-06-29 11:49:00|11627.6|11625.6|11627.8|11625.8|11628.5|11626.5|11627.5|11625.5|11
1656503350000|2022-06-29 11:49:10|11627.5|11625.5|11628.4|11626.4|11628.4|11626.4|11627.4|11625.4|10
1656503360000|2022-06-29 11:49:20|11628.5|11626.5|11630|11628|11630.3|11628.3|11628.5|11626.5|12
1656503370000|2022-06-29 11:49:30|11629.8|11627.8|11628.4|11626.4|11630|11628|11628.4|11626.4|15
1656503380000|2022-06-29 11:49:40|11628.3|11626.3|11629.1|11627.1|11629.3|11627.3|11628.3|11626.3|4
1656503390000|2022-06-29 11:49:50|11629|11627|11629.1|11627.1|11629.3|11627.3|11628.8|11626.8|4
1656503400000|2022-06-29 11:50:00|11629.3|11627.3|11628.5|11626.5|11629.3|11627.3|11628.3|11626.3|5
1656503410000|2022-06-29 11:50:10|11628.6|11626.6|11628.9|11626.9|11629.4|11627.4|11628.6|11626.6|24
1656503420000|2022-06-29 11:50:20|11628.8|11626.8|11628.5|11626.5|11629|11627|11628.4|11626.4|4
1656503430000|2022-06-29 11:50:30|11628.4|11626.4|11627.9|11625.9|11628.5|11626.5|11626.4|11624.4|28
1656503440000|2022-06-29 11:50:40|11627.8|11625.8|11628.5|11626.5|11629|11627|11627.8|11625.8|9
1656503450000|2022-06-29 11:50:50|11628.4|11626.4|11628.5|11626.5|11629|11627|11628.1|11626.1|2
1656503460000|2022-06-29 11:51:00|11628.4|11626.4|11628.4|11626.4|11628.6|11626.6|11627.5|11625.5|17
1656503470000|2022-06-29 11:51:10|11626.9|11624.9|11627|11625|11627.3|11625.3|11626.8|11624.8|19
1656503480000|2022-06-29 11:51:20|11626.9|11624.9|11627|11625|11627.1|11625.1|11625.8|11623.8|41
1656503490000|2022-06-29 11:51:30|11627.1|11625.1|11626.9|11624.9|11627.1|11625.1|11626.9|11624.9|0
1656503500000|2022-06-29 11:51:40|11627|11625|11627.4|11625.4|11627.4|11625.4|11626.9|11624.9|2
1656503510000|2022-06-29 11:51:50|11627.3|11625.3|11626.6|11624.6|11627.3|11625.3|11626.6|11624.6|7
1656503520000|2022-06-29 11:52:00|11625.9|11623.9|11626.5|11624.5|11626.8|11624.8|11625.9|11623.9|16
1656503530000|2022-06-29 11:52:10|11626.6|11624.6|11626|11624|11626.6|11624.6|11625.8|11623.8|15
1656503540000|2022-06-29 11:52:20|11626.1|11624.1|11625.8|11623.8|11626.6|11624.6|11625.6|11623.6|17
1656503550000|2022-06-29 11:52:30|11625.9|11623.9|11628.4|11626.4|11628.4|11626.4|11625.6|11623.6|28
1656503560000|2022-06-29 11:52:40|11628.3|11626.3|11628.3|11626.3|11629|11627|11626.8|11624.8|51
1656503570000|2022-06-29 11:52:50|11628.1|11626.1|11628.4|11626.4|11628.5|11626.5|11628.1|11626.1|4
1656503580000|2022-06-29 11:53:00|11628.3|11626.3|11629.6|11627.6|11629.8|11627.8|11628.1|11626.1|10
1656503590000|2022-06-29 11:53:10|11629.8|11627.8|11630.8|11628.8|11630.8|11628.8|11629.5|11627.5|22
1656503600000|2022-06-29 11:53:20|11630.9|11628.9|11632.8|11630.8|11633.4|11631.4|11629.9|11627.9|55
1656503610000|2022-06-29 11:53:30|11632.6|11630.6|11632.1|11630.1|11634.1|11632.1|11631.8|11629.8|65
1656503620000|2022-06-29 11:53:40|11631.6|11629.6|11636.5|11634.5|11636.6|11634.6|11631.6|11629.6|118
1656503630000|2022-06-29 11:53:50|11636.6|11634.6|11637.1|11635.1|11637.9|11635.9|11634.8|11632.8|75
1656503640000|2022-06-29 11:54:00|11637.3|11635.3|11636.9|11634.9|11637.5|11635.5|11635.8|11633.8|53
1656503650000|2022-06-29 11:54:10|11636.8|11634.8|11637.9|11635.9|11638.5|11636.5|11636|11634|60
1656503660000|2022-06-29 11:54:20|11637.8|11635.8|11642|11640|11642.4|11640.4|11637.5|11635.5|138
1656503670000|2022-06-29 11:54:30|11642.3|11640.3|11647.6|11645.6|11648.9|11646.9|11641.3|11639.3|241
1656503680000|2022-06-29 11:54:40|11647.8|11645.8|11648.4|11646.4|11649.9|11647.9|11647.3|11645.3|129
1656503690000|2022-06-29 11:54:50|11648.3|11646.3|11648.5|11646.5|11649.9|11647.9|11647.5|11645.5|83
1656503700000|2022-06-29 11:55:00|11648.3|11646.3|11645.6|11643.6|11649|11647|11644.4|11642.4|60
1656503710000|2022-06-29 11:55:10|11645.5|11643.5|11644.9|11642.9|11646.5|11644.5|11644.9|11642.9|34
1656503720000|2022-06-29 11:55:20|11644.6|11642.6|11644.4|11642.4|11645.1|11643.1|11644|11642|25
1656503730000|2022-06-29 11:55:30|11644.6|11642.6|11643.3|11641.3|11645|11643|11642.3|11640.3|45
1656503740000|2022-06-29 11:55:40|11643.1|11641.1|11643.8|11641.8|11643.8|11641.8|11641.5|11639.5|26
1656503750000|2022-06-29 11:55:50|11643.6|11641.6|11641.9|11639.9|11643.6|11641.6|11641.9|11639.9|23
1656503760000|2022-06-29 11:56:00|11641.6|11639.6|11641.1|11639.1|11642|11640|11641.1|11639.1|51
1656503770000|2022-06-29 11:56:10|11641.3|11639.3|11642.8|11640.8|11643.6|11641.6|11639.6|11637.6|119
1656503780000|2022-06-29 11:56:20|11642.6|11640.6|11643.9|11641.9|11644.6|11642.6|11642.3|11640.3|82
1656503790000|2022-06-29 11:56:30|11644.3|11642.3|11640.9|11638.9|11644.3|11642.3|11640.4|11638.4|63
1656503800000|2022-06-29 11:56:40|11641|11639|11640.4|11638.4|11641.1|11639.1|11640.1|11638.1|43
1656503810000|2022-06-29 11:56:50|11640.5|11638.5|11640.9|11638.9|11640.9|11638.9|11640.1|11638.1|30
1656503820000|2022-06-29 11:57:00|11640.6|11638.6|11644.6|11642.6|11645|11643|11640.5|11638.5|58
1656503830000|2022-06-29 11:57:10|11644.9|11642.9|11645.9|11643.9|11646.4|11644.4|11644.5|11642.5|27
1656503840000|2022-06-29 11:57:20|11645.5|11643.5|11646.6|11644.6|11649.6|11647.6|11645|11643|103
1656503850000|2022-06-29 11:57:30|11646.5|11644.5|11646|11644|11647.3|11645.3|11645.9|11643.9|22
1656503860000|2022-06-29 11:57:40|11645.9|11643.9|11648.9|11646.9|11649.3|11647.3|11645.8|11643.8|33
1656503870000|2022-06-29 11:57:50|11648.8|11646.8|11653.5|11651.5|11654.9|11652.9|11648.6|11646.6|146
1656503880000|2022-06-29 11:58:00|11653.6|11651.6|11653.3|11651.3|11656|11654|11653.1|11651.1|70
1656503890000|2022-06-29 11:58:10|11653.1|11651.1|11654.8|11652.8|11655.4|11653.4|11653.1|11651.1|40
1656503900000|2022-06-29 11:58:20|11654.3|11652.3|11653.9|11651.9|11655.8|11653.8|11652.9|11650.9|62
1656503910000|2022-06-29 11:58:30|11653.6|11651.6|11655.3|11653.3|11655.8|11653.8|11653.1|11651.1|21
1656503920000|2022-06-29 11:58:40|11655|11653|11657.6|11655.6|11659|11657|11654.8|11652.8|108
1656503930000|2022-06-29 11:58:50|11657.8|11655.8|11659|11657|11660.8|11658.8|11657.8|11655.8|63
1656503940000|2022-06-29 11:59:00|11658.9|11656.9|11658.6|11656.6|11660.4|11658.4|11658|11656|106
1656503950000|2022-06-29 11:59:10|11658.5|11656.5|11658.4|11656.4|11658.9|11656.9|11657.9|11655.9|27
1656503960000|2022-06-29 11:59:20|11658.3|11656.3|11656|11654|11658.3|11656.3|11655.5|11653.5|47
1656503970000|2022-06-29 11:59:30|11655.9|11653.9|11655.8|11653.8|11656.1|11654.1|11655|11653|19
1656503980000|2022-06-29 11:59:40|11655.9|11653.9|11656.8|11654.8|11658.1|11656.1|11655.9|11653.9|70
1656503990000|2022-06-29 11:59:50|11656.9|11654.9|11656.5|11654.5|11657.5|11655.5|11656.3|11654.3|13
1656504000000|2022-06-29 12:00:00|11656.6|11654.6|11655.4|11653.4|11656.8|11654.8|11654.8|11652.8|83
1656504010000|2022-06-29 12:00:10|11656.1|11654.1|11658|11656|11658.5|11656.5|11655.4|11653.4|51
1656504020000|2022-06-29 12:00:20|11658.5|11656.5|11658.6|11656.6|11659|11657|11655.6|11653.6|86
1656504030000|2022-06-29 12:00:30|11659.6|11657.6|11663|11661|11663.3|11661.3|11658.4|11656.4|105
1656504040000|2022-06-29 12:00:40|11663.1|11661.1|11663|11661|11663.9|11661.9|11661.4|11659.4|83
1656504050000|2022-06-29 12:00:50|11663.1|11661.1|11663.1|11661.1|11666.9|11664.9|11663.1|11661.1|145
1656504060000|2022-06-29 12:01:00|11663.3|11661.3|11667.5|11665.5|11668.1|11666.1|11663.3|11661.3|85
1656504070000|2022-06-29 12:01:10|11667.4|11665.4|11666.6|11664.6|11667.4|11665.4|11664.8|11662.8|55
1656504080000|2022-06-29 12:01:20|11666.8|11664.8|11666.8|11664.8|11667.1|11665.1|11666.4|11664.4|48
1656504090000|2022-06-29 12:01:30|11666.9|11664.9|11672.3|11670.3|11673.5|11671.5|11666.4|11664.4|267
1656504100000|2022-06-29 12:01:40|11672.1|11670.1|11677.1|11675.1|11678.8|11676.8|11671.1|11669.1|299
1656504110000|2022-06-29 12:01:50|11677|11675|11677.9|11675.9|11678.8|11676.8|11674.9|11672.9|157
1656504120000|2022-06-29 12:02:00|11678|11676|11681.9|11679.9|11682.4|11680.4|11677.9|11675.9|109
1656504130000|2022-06-29 12:02:10|11682|11680|11678.1|11676.1|11683.1|11681.1|11677.9|11675.9|95
1656504140000|2022-06-29 12:02:20|11678|11676|11676.5|11674.5|11678.6|11676.6|11676.1|11674.1|87
1656504150000|2022-06-29 12:02:30|11676.6|11674.6|11676.1|11674.1|11677.5|11675.5|11676|11674|57
1656504160000|2022-06-29 12:02:40|11675.6|11673.6|11676.1|11674.1|11677|11675|11675.6|11673.6|47
1656504170000|2022-06-29 12:02:50|11676|11674|11676.1|11674.1|11676.5|11674.5|11675.5|11673.5|47
1656504180000|2022-06-29 12:03:00|11676|11674|11675.5|11673.5|11677.3|11675.3|11675|11673|86
1656504190000|2022-06-29 12:03:10|11675.6|11673.6|11677.6|11675.6|11678.3|11676.3|11675.4|11673.4|36
1656504200000|2022-06-29 12:03:20|11677.9|11675.9|11680.9|11678.9|11681.9|11679.9|11677.9|11675.9|122
1656504210000|2022-06-29 12:03:30|11681.4|11679.4|11679.4|11677.4|11681.4|11679.4|11679.3|11677.3|41
1656504220000|2022-06-29 12:03:40|11679.3|11677.3|11679.4|11677.4|11679.9|11677.9|11678.4|11676.4|62
1656504230000|2022-06-29 12:03:50|11679|11677|11680.1|11678.1|11682|11680|11678|11676|133
1656504240000|2022-06-29 12:04:00|11679.8|11677.8|11677.5|11675.5|11680|11678|11676.4|11674.4|70
1656504250000|2022-06-29 12:04:10|11677.6|11675.6|11680.4|11678.4|11680.9|11678.9|11677.6|11675.6|58
1656504260000|2022-06-29 12:04:20|11680.5|11678.5|11680.6|11678.6|11681.4|11679.4|11680.1|11678.1|38
1656504270000|2022-06-29 12:04:30|11680.1|11678.1|11680.9|11678.9|11681|11679|11679.3|11677.3|60
1656504280000|2022-06-29 12:04:40|11681|11679|11679.6|11677.6|11681|11679|11679.3|11677.3|47
1656504290000|2022-06-29 12:04:50|11679.8|11677.8|11679.4|11677.4|11681|11679|11679|11677|64
1656504300000|2022-06-29 12:05:00|11679.6|11677.6|11678.4|11676.4|11679.9|11677.9|11678.1|11676.1|51
1656504310000|2022-06-29 12:05:10|11678.6|11676.6|11677.3|11675.3|11678.6|11676.6|11677.1|11675.1|26
1656504320000|2022-06-29 12:05:20|11677.4|11675.4|11677.9|11675.9|11678.6|11676.6|11676.6|11674.6|32
1656504330000|2022-06-29 12:05:30|11678|11676|11679.5|11677.5|11680|11678|11677.8|11675.8|40
1656504340000|2022-06-29 12:05:40|11680|11678|11680.6|11678.6|11680.6|11678.6|11679|11677|55
1656504350000|2022-06-29 12:05:50|11680.5|11678.5|11687.6|11685.6|11687.9|11685.9|11680.3|11678.3|349
1656504360000|2022-06-29 12:06:00|11688|11686|11687.8|11685.8|11688.4|11686.4|11686.3|11684.3|121
1656504370000|2022-06-29 12:06:10|11687.6|11685.6|11686.5|11684.5|11689.4|11687.4|11686.5|11684.5|154
1656504380000|2022-06-29 12:06:20|11686.6|11684.6|11686.8|11684.8|11687.3|11685.3|11683|11681|72
1656504390000|2022-06-29 12:06:30|11686.6|11684.6|11684.9|11682.9|11687.3|11685.3|11684.8|11682.8|61
1656504400000|2022-06-29 12:06:40|11685|11683|11684.5|11682.5|11686|11684|11681.9|11679.9|61
1656504410000|2022-06-29 12:06:50|11684.6|11682.6|11687.1|11685.1|11687.5|11685.5|11684.4|11682.4|66
1656504420000|2022-06-29 12:07:00|11687.3|11685.3|11685.9|11683.9|11687.3|11685.3|11684.4|11682.4|69
1656504430000|2022-06-29 12:07:10|11685.5|11683.5|11687|11685|11687.3|11685.3|11685.3|11683.3|34
1656504440000|2022-06-29 12:07:20|11687.1|11685.1|11688.1|11686.1|11688.6|11686.6|11685.8|11683.8|128
1656504450000|2022-06-29 12:07:30|11688.3|11686.3|11688.4|11686.4|11688.8|11686.8|11686.9|11684.9|83
1656504460000|2022-06-29 12:07:40|11688.6|11686.6|11686|11684|11689.4|11687.4|11685.6|11683.6|144
1656504470000|2022-06-29 12:07:50|11685.9|11683.9|11685.5|11683.5|11686.9|11684.9|11685.1|11683.1|63
1656504480000|2022-06-29 12:08:00|11685.6|11683.6|11684|11682|11687.1|11685.1|11683.8|11681.8|87
1656504490000|2022-06-29 12:08:10|11684.1|11682.1|11682.6|11680.6|11685.1|11683.1|11682.1|11680.1|62
1656504500000|2022-06-29 12:08:20|11682.8|11680.8|11683|11681|11684.1|11682.1|11682|11680|59
1656504510000|2022-06-29 12:08:30|11683.4|11681.4|11681.6|11679.6|11683.5|11681.5|11681.6|11679.6|24
1656504520000|2022-06-29 12:08:40|11681.8|11679.8|11681.6|11679.6|11682.8|11680.8|11681.5|11679.5|22
1656504530000|2022-06-29 12:08:50|11682.6|11680.6|11681.9|11679.9|11682.9|11680.9|11681.9|11679.9|32
1656504540000|2022-06-29 12:09:00|11682|11680|11680.9|11678.9|11682|11680|11679.5|11677.5|38
1656504550000|2022-06-29 12:09:10|11680.8|11678.8|11679.9|11677.9|11681.6|11679.6|11679.6|11677.6|51
1656504560000|2022-06-29 12:09:20|11679.8|11677.8|11676.4|11674.4|11679.9|11677.9|11676.1|11674.1|87
1656504570000|2022-06-29 12:09:30|11676.1|11674.1|11675.6|11673.6|11676.5|11674.5|11674.1|11672.1|121
1656504580000|2022-06-29 12:09:40|11675.9|11673.9|11673.4|11671.4|11676.1|11674.1|11673.4|11671.4|77
1656504590000|2022-06-29 12:09:50|11673.5|11671.5|11673.1|11671.1|11674|11672|11671.9|11669.9|95
1656504600000|2022-06-29 12:10:00|11672.9|11670.9|11672.3|11670.3|11673.3|11671.3|11671.8|11669.8|63
1656504610000|2022-06-29 12:10:10|11672.1|11670.1|11673|11671|11673.4|11671.4|11671.6|11669.6|40
1656504620000|2022-06-29 12:10:20|11673.1|11671.1|11675.4|11673.4|11675.9|11673.9|11673.1|11671.1|41
1656504630000|2022-06-29 12:10:30|11675.5|11673.5|11672.9|11670.9|11676.1|11674.1|11672.6|11670.6|40
1656504640000|2022-06-29 12:10:40|11673|11671|11673.3|11671.3|11674.3|11672.3|11672.9|11670.9|26
1656504650000|2022-06-29 12:10:50|11673.4|11671.4|11672.4|11670.4|11673.8|11671.8|11672.4|11670.4|11
1656504660000|2022-06-29 12:11:00|11672.9|11670.9|11670.6|11668.6|11673.6|11671.6|11670|11668|102
1656504670000|2022-06-29 12:11:10|11670.5|11668.5|11670.4|11668.4|11670.6|11668.6|11669.6|11667.6|67
1656504680000|2022-06-29 12:11:20|11670.3|11668.3|11670.6|11668.6|11670.8|11668.8|11669.6|11667.6|24
1656504690000|2022-06-29 12:11:30|11670.5|11668.5|11670.1|11668.1|11670.6|11668.6|11669.6|11667.6|30
1656504700000|2022-06-29 12:11:40|11669.9|11667.9|11672.4|11670.4|11672.9|11670.9|11669.9|11667.9|62
1656504710000|2022-06-29 12:11:50|11672.5|11670.5|11671.5|11669.5|11672.5|11670.5|11670.9|11668.9|31
1656504720000|2022-06-29 12:12:00|11672.1|11670.1|11669.6|11667.6|11673.3|11671.3|11669.6|11667.6|56
1656504730000|2022-06-29 12:12:10|11669.8|11667.8|11672.6|11670.6|11672.9|11670.9|11669.8|11667.8|72
1656504740000|2022-06-29 12:12:20|11673.1|11671.1|11672.4|11670.4|11673.1|11671.1|11672|11670|35
1656504750000|2022-06-29 12:12:30|11672.1|11670.1|11672.4|11670.4|11672.4|11670.4|11670.9|11668.9|42
1656504760000|2022-06-29 12:12:40|11672.5|11670.5|11673.1|11671.1|11673.6|11671.6|11672.1|11670.1|46
1656504770000|2022-06-29 12:12:50|11673.3|11671.3|11674.3|11672.3|11674.6|11672.6|11673|11671|27
1656504780000|2022-06-29 12:13:00|11674.1|11672.1|11674.3|11672.3|11674.6|11672.6|11673.3|11671.3|28
1656504790000|2022-06-29 12:13:10|11674.1|11672.1|11674.3|11672.3|11675.1|11673.1|11672.8|11670.8|45
1656504800000|2022-06-29 12:13:20|11674.1|11672.1|11674.8|11672.8|11675.1|11673.1|11674|11672|5
1656504810000|2022-06-29 12:13:30|11674.3|11672.3|11671.5|11669.5|11674.8|11672.8|11671.5|11669.5|37
1656504820000|2022-06-29 12:13:40|11671.4|11669.4|11670.4|11668.4|11671.4|11669.4|11669.9|11667.9|37
1656504830000|2022-06-29 12:13:50|11670.5|11668.5|11671.5|11669.5|11672.6|11670.6|11670.5|11668.5|41
1656504840000|2022-06-29 12:14:00|11671.4|11669.4|11671.3|11669.3|11672|11670|11670.9|11668.9|16
1656504850000|2022-06-29 12:14:10|11671|11669|11671.9|11669.9|11672|11670|11670.8|11668.8|28
1656504860000|2022-06-29 12:14:20|11672|11670|11670.9|11668.9|11672.3|11670.3|11670.8|11668.8|25
1656504870000|2022-06-29 12:14:30|11670.8|11668.8|11671.8|11669.8|11673.1|11671.1|11670.8|11668.8|40
1656504880000|2022-06-29 12:14:40|11671.9|11669.9|11671.6|11669.6|11672.6|11670.6|11671|11669|17
1656504890000|2022-06-29 12:14:50|11671.5|11669.5|11670.9|11668.9|11672.1|11670.1|11670.6|11668.6|15
1656504900000|2022-06-29 12:15:00|11671|11669|11673.1|11671.1|11673.8|11671.8|11670.9|11668.9|65
1656504910000|2022-06-29 12:15:10|11673.3|11671.3|11672.5|11670.5|11675.3|11673.3|11672.3|11670.3|136
1656504920000|2022-06-29 12:15:20|11672.4|11670.4|11673.3|11671.3|11673.6|11671.6|11671.3|11669.3|185
1656504930000|2022-06-29 12:15:30|11673.1|11671.1|11676.4|11674.4|11676.5|11674.5|11672.6|11670.6|107
1656504940000|2022-06-29 12:15:40|11676.5|11674.5|11678|11676|11678.8|11676.8|11676.4|11674.4|89
1656504950000|2022-06-29 12:15:50|11677.9|11675.9|11674.4|11672.4|11678.4|11676.4|11674|11672|58
1656504960000|2022-06-29 12:16:00|11674.5|11672.5|11673.1|11671.1|11674.6|11672.6|11672.3|11670.3|52
1656504970000|2022-06-29 12:16:10|11673.4|11671.4|11674.1|11672.1|11675.4|11673.4|11673.4|11671.4|46
1656504980000|2022-06-29 12:16:20|11674|11672|11674.9|11672.9|11676.6|11674.6|11673.9|11671.9|50
1656504990000|2022-06-29 12:16:30|11674.5|11672.5|11675.9|11673.9|11678.3|11676.3|11674.3|11672.3|68
1656505000000|2022-06-29 12:16:40|11675.8|11673.8|11675.8|11673.8|11676.5|11674.5|11675.6|11673.6|8
1656505010000|2022-06-29 12:16:50|11675.1|11673.1|11676|11674|11676.1|11674.1|11675|11673|25
1656505020000|2022-06-29 12:17:00|11675.8|11673.8|11674.4|11672.4|11675.9|11673.9|11674.1|11672.1|42
1656505030000|2022-06-29 12:17:10|11674.3|11672.3|11674.3|11672.3|11674.8|11672.8|11673.9|11671.9|41
1656505040000|2022-06-29 12:17:20|11674.1|11672.1|11674.1|11672.1|11674.6|11672.6|11674.1|11672.1|14
1656505050000|2022-06-29 12:17:30|11674.3|11672.3|11675.4|11673.4|11676.5|11674.5|11674.1|11672.1|27
1656505060000|2022-06-29 12:17:40|11675.5|11673.5|11672.9|11670.9|11675.9|11673.9|11672.9|11670.9|59
1656505070000|2022-06-29 12:17:50|11672.6|11670.6|11674.3|11672.3|11675|11673|11672.5|11670.5|59
1656505080000|2022-06-29 12:18:00|11674.4|11672.4|11673|11671|11674.6|11672.6|11673|11671|40
1656505090000|2022-06-29 12:18:10|11672.8|11670.8|11672.4|11670.4|11673.4|11671.4|11671.9|11669.9|31
1656505100000|2022-06-29 12:18:20|11672.5|11670.5|11672.4|11670.4|11673.1|11671.1|11672.3|11670.3|26
1656505110000|2022-06-29 12:18:30|11672.3|11670.3|11669.8|11667.8|11672.4|11670.4|11669.4|11667.4|100
1656505120000|2022-06-29 12:18:40|11669.9|11667.9|11670.4|11668.4|11671.1|11669.1|11669.1|11667.1|72
1656505130000|2022-06-29 12:18:50|11669.9|11667.9|11668.8|11666.8|11670|11668|11668.4|11666.4|35
1656505140000|2022-06-29 12:19:00|11668.9|11666.9|11668.4|11666.4|11670.1|11668.1|11667.9|11665.9|93
1656505150000|2022-06-29 12:19:10|11667.9|11665.9|11669.6|11667.6|11669.9|11667.9|11667.8|11665.8|38
1656505160000|2022-06-29 12:19:20|11668.9|11666.9|11668.1|11666.1|11669|11667|11668.1|11666.1|16
1656505170000|2022-06-29 12:19:30|11668.3|11666.3|11669.1|11667.1|11669.9|11667.9|11668.3|11666.3|19
1656505180000|2022-06-29 12:19:40|11669.3|11667.3|11670.3|11668.3|11670.6|11668.6|11669.3|11667.3|18
1656505190000|2022-06-29 12:19:50|11670.4|11668.4|11667.9|11665.9|11670.8|11668.8|11667.6|11665.6|37
1656505200000|2022-06-29 12:20:00|11668|11666|11670.1|11668.1|11670.9|11668.9|11668|11666|57
1656505210000|2022-06-29 12:20:10|11670.4|11668.4|11670.4|11668.4|11670.8|11668.8|11670.1|11668.1|14
1656505220000|2022-06-29 12:20:20|11670.3|11668.3|11669.8|11667.8|11670.4|11668.4|11669.1|11667.1|26
1656505230000|2022-06-29 12:20:30|11670.6|11668.6|11673.9|11671.9|11673.9|11671.9|11670.6|11668.6|98
1656505240000|2022-06-29 12:20:40|11673.5|11671.5|11672|11670|11673.5|11671.5|11671.3|11669.3|20
1656505250000|2022-06-29 12:20:50|11671.9|11669.9|11671.4|11669.4|11672.3|11670.3|11670|11668|39
1656505260000|2022-06-29 12:21:00|11670.4|11668.4|11671.1|11669.1|11671.8|11669.8|11670.3|11668.3|21
1656505270000|2022-06-29 12:21:10|11671|11669|11669.4|11667.4|11672|11670|11669.1|11667.1|36
1656505280000|2022-06-29 12:21:20|11668.9|11666.9|11666.6|11664.6|11668.9|11666.9|11665.4|11663.4|106
1656505290000|2022-06-29 12:21:30|11666.8|11664.8|11668.8|11666.8|11669.4|11667.4|11666.1|11664.1|37
1656505300000|2022-06-29 12:21:40|11668.6|11666.6|11668.9|11666.9|11668.9|11666.9|11667.8|11665.8|17
1656505310000|2022-06-29 12:21:50|11669|11667|11668.3|11666.3|11669.3|11667.3|11668.3|11666.3|14
1656505320000|2022-06-29 12:22:00|11668.4|11666.4|11668.5|11666.5|11669.3|11667.3|11667.9|11665.9|21
1656505330000|2022-06-29 12:22:10|11668.4|11666.4|11668.1|11666.1|11670|11668|11668.1|11666.1|30
1656505340000|2022-06-29 12:22:20|11668.4|11666.4|11667.4|11665.4|11668.8|11666.8|11667.4|11665.4|11
1656505350000|2022-06-29 12:22:30|11667.6|11665.6|11665.5|11663.5|11668|11666|11665.3|11663.3|32
1656505360000|2022-06-29 12:22:40|11665.4|11663.4|11665.4|11663.4|11666.4|11664.4|11665.4|11663.4|37
1656505370000|2022-06-29 12:22:50|11665.1|11663.1|11660.1|11658.1|11665.6|11663.6|11660|11658|120
1656505380000|2022-06-29 12:23:00|11660|11658|11662.4|11660.4|11662.5|11660.5|11659.6|11657.6|70
1656505390000|2022-06-29 12:23:10|11662.1|11660.1|11662.4|11660.4|11662.8|11660.8|11662.1|11660.1|18
1656505400000|2022-06-29 12:23:20|11662.1|11660.1|11661|11659|11662.1|11660.1|11660.9|11658.9|87
1656505410000|2022-06-29 12:23:30|11661.1|11659.1|11658.4|11656.4|11661.4|11659.4|11658.3|11656.3|91
1656505420000|2022-06-29 12:23:40|11658.5|11656.5|11653.1|11651.1|11658.6|11656.6|11652.8|11650.8|158
1656505430000|2022-06-29 12:23:50|11653.6|11651.6|11653.5|11651.5|11654.8|11652.8|11652.9|11650.9|76
1656505440000|2022-06-29 12:24:00|11653.6|11651.6|11654.3|11652.3|11655.9|11653.9|11652.9|11650.9|62
1656505450000|2022-06-29 12:24:10|11653.9|11651.9|11653.9|11651.9|11654.4|11652.4|11653.3|11651.3|29
1656505460000|2022-06-29 12:24:20|11653.8|11651.8|11651.5|11649.5|11653.9|11651.9|11651.1|11649.1|101
1656505470000|2022-06-29 12:24:30|11651.4|11649.4|11653.1|11651.1|11653.5|11651.5|11651.4|11649.4|50
1656505480000|2022-06-29 12:24:40|11653|11651|11650.9|11648.9|11654.1|11652.1|11650.5|11648.5|105
1656505490000|2022-06-29 12:24:50|11651.1|11649.1|11651.5|11649.5|11651.6|11649.6|11650.1|11648.1|74
1656505500000|2022-06-29 12:25:00|11651|11649|11649.9|11647.9|11651.8|11649.8|11649.9|11647.9|48
1656505510000|2022-06-29 12:25:10|11650|11648|11648.5|11646.5|11650.1|11648.1|11648|11646|79
1656505520000|2022-06-29 12:25:20|11648.4|11646.4|11649.4|11647.4|11649.4|11647.4|11648|11646|32
1656505530000|2022-06-29 12:25:30|11649.3|11647.3|11648.9|11646.9|11649.9|11647.9|11648.3|11646.3|54
1656505540000|2022-06-29 12:25:40|11648.8|11646.8|11649.5|11647.5|11649.5|11647.5|11648.1|11646.1|58
1656505550000|2022-06-29 12:25:50|11649.9|11647.9|11647.8|11645.8|11649.9|11647.9|11647.6|11645.6|45
1656505560000|2022-06-29 12:26:00|11647.9|11645.9|11649|11647|11649|11647|11647.9|11645.9|23
1656505570000|2022-06-29 12:26:10|11648.6|11646.6|11649.3|11647.3|11649.6|11647.6|11648.3|11646.3|25
1656505580000|2022-06-29 12:26:20|11649.1|11647.1|11650|11648|11650.3|11648.3|11649.1|11647.1|23
1656505590000|2022-06-29 12:26:30|11650.1|11648.1|11652.8|11650.8|11652.9|11650.9|11650.1|11648.1|70
1656505600000|2022-06-29 12:26:40|11652.5|11650.5|11654.3|11652.3|11654.9|11652.9|11651.3|11649.3|48
1656505610000|2022-06-29 12:26:50|11654.4|11652.4|11655.6|11653.6|11655.9|11653.9|11653.3|11651.3|55
1656505620000|2022-06-29 12:27:00|11655.9|11653.9|11655.3|11653.3|11655.9|11653.9|11655|11653|17
1656505630000|2022-06-29 12:27:10|11655.4|11653.4|11653.5|11651.5|11655.8|11653.8|11652.9|11650.9|33
1656505640000|2022-06-29 12:27:20|11653.3|11651.3|11652.5|11650.5|11653.4|11651.4|11651.9|11649.9|33
1656505650000|2022-06-29 12:27:30|11651.6|11649.6|11649.4|11647.4|11652|11650|11649|11647|46
1656505660000|2022-06-29 12:27:40|11649.5|11647.5|11648.5|11646.5|11649.6|11647.6|11648.4|11646.4|18
1656505670000|2022-06-29 12:27:50|11648.6|11646.6|11648|11646|11649.5|11647.5|11647.9|11645.9|20
1656505680000|2022-06-29 12:28:00|11647.8|11645.8|11647.5|11645.5|11648.6|11646.6|11647|11645|83
1656505690000|2022-06-29 12:28:10|11647.3|11645.3|11647.5|11645.5|11647.6|11645.6|11647.3|11645.3|15
1656505700000|2022-06-29 12:28:20|11647.6|11645.6|11645.5|11643.5|11647.6|11645.6|11645.3|11643.3|123
1656505710000|2022-06-29 12:28:30|11645.8|11643.8|11645.8|11643.8|11646|11644|11645.6|11643.6|31
1656505720000|2022-06-29 12:28:40|11645.6|11643.6|11646.1|11644.1|11646.4|11644.4|11645.4|11643.4|49
1656505730000|2022-06-29 12:28:50|11646|11644|11646|11644|11646|11644|11645.6|11643.6|21
1656505740000|2022-06-29 12:29:00|11645.9|11643.9|11646.3|11644.3|11646.9|11644.9|11645.9|11643.9|25
1656505750000|2022-06-29 12:29:10|11646.4|11644.4|11647.3|11645.3|11647.9|11645.9|11646|11644|57
1656505760000|2022-06-29 12:29:20|11647.5|11645.5|11647.9|11645.9|11648|11646|11646.4|11644.4|25
1656505770000|2022-06-29 12:29:30|11647.8|11645.8|11647.9|11645.9|11649.1|11647.1|11647.8|11645.8|22
1656505780000|2022-06-29 12:29:40|11648.1|11646.1|11648.8|11646.8|11649|11647|11647.1|11645.1|48
1656505790000|2022-06-29 12:29:50|11648.6|11646.6|11648|11646|11650.5|11648.5|11647.8|11645.8|36
1656505800000|2022-06-29 12:30:00|11648.1|11646.1|11650.8|11648.8|11651.8|11649.8|11647.6|11645.6|77
1656505810000|2022-06-29 12:30:10|11650.9|11648.9|11640.1|11638.1|11653|11651|11639.6|11637.6|256
1656505820000|2022-06-29 12:30:20|11641.5|11639.5|11631.8|11629.8|11641.9|11639.9|11631.4|11629.4|265
1656505830000|2022-06-29 12:30:30|11631.5|11629.5|11635.8|11633.8|11637|11635|11631.1|11629.1|168
1656505840000|2022-06-29 12:30:40|11635.6|11633.6|11638.9|11636.9|11640.6|11638.6|11635.5|11633.5|217
1656505850000|2022-06-29 12:30:50|11638.8|11636.8|11645.9|11643.9|11646.6|11644.6|11638.8|11636.8|172
1656505860000|2022-06-29 12:31:00|11646.1|11644.1|11651|11649|11653.8|11651.8|11645.8|11643.8|238
1656505870000|2022-06-29 12:31:10|11651.1|11649.1|11654.8|11652.8|11655.6|11653.6|11649.8|11647.8|140
1656505880000|2022-06-29 12:31:20|11654.9|11652.9|11648.9|11646.9|11654.9|11652.9|11648.8|11646.8|92
1656505890000|2022-06-29 12:31:30|11649.1|11647.1|11639.6|11637.6|11649.3|11647.3|11639.6|11637.6|124
1656505900000|2022-06-29 12:31:40|11639.8|11637.8|11637.1|11635.1|11641.5|11639.5|11635.6|11633.6|112
1656505910000|2022-06-29 12:31:50|11637.3|11635.3|11634.9|11632.9|11638.8|11636.8|11634.8|11632.8|94
1656505920000|2022-06-29 12:32:00|11634.8|11632.8|11627.5|11625.5|11636.8|11634.8|11625.8|11623.8|283
1656505930000|2022-06-29 12:32:10|11627.8|11625.8|11615.8|11613.8|11628.8|11626.8|11615.8|11613.8|304
1656505940000|2022-06-29 12:32:20|11614.9|11612.9|11620.4|11618.4|11622.3|11620.3|11614.9|11612.9|238
1656505950000|2022-06-29 12:32:30|11620.3|11618.3|11624.1|11622.1|11624.9|11622.9|11617.8|11615.8|194
1656505960000|2022-06-29 12:32:40|11624.4|11622.4|11626|11624|11626.1|11624.1|11621.3|11619.3|189
1656505970000|2022-06-29 12:32:50|11625.6|11623.6|11622.3|11620.3|11629.4|11627.4|11622.3|11620.3|152
1656505980000|2022-06-29 12:33:00|11622.1|11620.1|11617.9|11615.9|11624.1|11622.1|11615.9|11613.9|144
1656505990000|2022-06-29 12:33:10|11616.8|11614.8|11619.8|11617.8|11621.9|11619.9|11616.8|11614.8|67
1656506000000|2022-06-29 12:33:20|11619.9|11617.9|11620.8|11618.8|11623.1|11621.1|11617.6|11615.6|186
1656506010000|2022-06-29 12:33:30|11620.9|11618.9|11619.8|11617.8|11623.4|11621.4|11618.6|11616.6|96
1656506020000|2022-06-29 12:33:40|11619.5|11617.5|11619|11617|11621|11619|11618.8|11616.8|85
1656506030000|2022-06-29 12:33:50|11618.9|11616.9|11619.9|11617.9|11620.9|11618.9|11618.4|11616.4|64
1656506040000|2022-06-29 12:34:00|11620|11618|11624.6|11622.6|11626|11624|11620|11618|188
1656506050000|2022-06-29 12:34:10|11624.8|11622.8|11630.3|11628.3|11630.9|11628.9|11624.8|11622.8|95
1656506060000|2022-06-29 12:34:20|11630.4|11628.4|11626.4|11624.4|11630.4|11628.4|11625.3|11623.3|102
1656506070000|2022-06-29 12:34:30|11626.3|11624.3|11627.4|11625.4|11628.6|11626.6|11625|11623|121
1656506080000|2022-06-29 12:34:40|11627.5|11625.5|11626.6|11624.6|11627.6|11625.6|11625.4|11623.4|17
1656506090000|2022-06-29 12:34:50|11626.4|11624.4|11627.6|11625.6|11627.8|11625.8|11625.8|11623.8|25
1656506100000|2022-06-29 12:35:00|11627.5|11625.5|11621.5|11619.5|11627.5|11625.5|11620.6|11618.6|120
1656506110000|2022-06-29 12:35:10|11621.6|11619.6|11618.3|11616.3|11622.3|11620.3|11618.3|11616.3|76
1656506120000|2022-06-29 12:35:20|11618.5|11616.5|11621|11619|11621|11619|11618.3|11616.3|37
1656506130000|2022-06-29 12:35:30|11621.3|11619.3|11622|11620|11622.8|11620.8|11620.3|11618.3|48
1656506140000|2022-06-29 12:35:40|11622.1|11620.1|11619.9|11617.9|11622.4|11620.4|11619.9|11617.9|21
1656506150000|2022-06-29 12:35:50|11620.5|11618.5|11620.5|11618.5|11622|11620|11620.4|11618.4|12
1656506160000|2022-06-29 12:36:00|11620.6|11618.6|11617.8|11615.8|11622|11620|11617.6|11615.6|54
1656506170000|2022-06-29 12:36:10|11618|11616|11617.6|11615.6|11618.6|11616.6|11617|11615|77
1656506180000|2022-06-29 12:36:20|11617.5|11615.5|11611.5|11609.5|11617.6|11615.6|11611.5|11609.5|148
1656506190000|2022-06-29 12:36:30|11611.4|11609.4|11612.3|11610.3|11614.1|11612.1|11605.3|11603.3|291
1656506200000|2022-06-29 12:36:40|11612.1|11610.1|11616.8|11614.8|11616.8|11614.8|11611.6|11609.6|104
1656506210000|2022-06-29 12:36:50|11616.5|11614.5|11617.9|11615.9|11618.4|11616.4|11615.8|11613.8|63
1656506220000|2022-06-29 12:37:00|11617.4|11615.4|11621.1|11619.1|11622.4|11620.4|11617.4|11615.4|147
1656506230000|2022-06-29 12:37:10|11621.4|11619.4|11623.4|11621.4|11624.3|11622.3|11621.4|11619.4|78
1656506240000|2022-06-29 12:37:20|11624|11622|11626.6|11624.6|11627.1|11625.1|11624|11622|121
1656506250000|2022-06-29 12:37:30|11626.8|11624.8|11625.9|11623.9|11626.9|11624.9|11623.5|11621.5|96
1656506260000|2022-06-29 12:37:40|11626|11624|11625.5|11623.5|11626|11624|11624.4|11622.4|22
1656506270000|2022-06-29 12:37:50|11625.4|11623.4|11621.9|11619.9|11625.4|11623.4|11621.9|11619.9|78
1656506280000|2022-06-29 12:38:00|11622|11620|11621.3|11619.3|11624.5|11622.5|11621.1|11619.1|91
1656506290000|2022-06-29 12:38:10|11621.4|11619.4|11620|11618|11622.1|11620.1|11619.9|11617.9|52
1656506300000|2022-06-29 12:38:20|11619.9|11617.9|11618.1|11616.1|11620.9|11618.9|11616.6|11614.6|71
1656506310000|2022-06-29 12:38:30|11618|11616|11613.8|11611.8|11618.1|11616.1|11613.6|11611.6|83
1656506320000|2022-06-29 12:38:40|11613.6|11611.6|11611.6|11609.6|11615.3|11613.3|11611|11609|60
1656506330000|2022-06-29 12:38:50|11611|11609|11612.6|11610.6|11612.6|11610.6|11609.9|11607.9|61
1656506340000|2022-06-29 12:39:00|11612.3|11610.3|11611.4|11609.4|11612.6|11610.6|11609|11607|73
1656506350000|2022-06-29 12:39:10|11611.9|11609.9|11613.6|11611.6|11613.6|11611.6|11609.8|11607.8|64
1656506360000|2022-06-29 12:39:20|11613.5|11611.5|11617.6|11615.6|11617.6|11615.6|11611.6|11609.6|57
1656506370000|2022-06-29 12:39:30|11617.8|11615.8|11615.5|11613.5|11617.8|11615.8|11614.5|11612.5|64
1656506380000|2022-06-29 12:39:40|11615.8|11613.8|11615|11613|11615.8|11613.8|11614.3|11612.3|11
1656506390000|2022-06-29 12:39:50|11615.1|11613.1|11613.8|11611.8|11615.5|11613.5|11612.6|11610.6|53
1656506400000|2022-06-29 12:40:00|11613.9|11611.9|11617.6|11615.6|11619|11617|11613.9|11611.9|80
1656506410000|2022-06-29 12:40:10|11617.5|11615.5|11616.9|11614.9|11619.3|11617.3|11616.4|11614.4|58
1656506420000|2022-06-29 12:40:20|11617.3|11615.3|11617.6|11615.6|11618.3|11616.3|11616.6|11614.6|27
1656506430000|2022-06-29 12:40:30|11616.8|11614.8|11611.5|11609.5|11616.8|11614.8|11611.5|11609.5|50
1656506440000|2022-06-29 12:40:40|11611.4|11609.4|11612.5|11610.5|11614.3|11612.3|11610.6|11608.6|31
1656506450000|2022-06-29 12:40:50|11612.4|11610.4|11614.6|11612.6|11614.9|11612.9|11610.9|11608.9|40
1656506460000|2022-06-29 12:41:00|11614.5|11612.5|11615.3|11613.3|11615.8|11613.8|11613.9|11611.9|28
1656506470000|2022-06-29 12:41:10|11615|11613|11613.8|11611.8|11615.4|11613.4|11613.3|11611.3|15
1656506480000|2022-06-29 12:41:20|11613.5|11611.5|11615.5|11613.5|11615.6|11613.6|11613.5|11611.5|16
1656506490000|2022-06-29 12:41:30|11613.8|11611.8|11614.1|11612.1|11614.4|11612.4|11613.6|11611.6|35
1656506500000|2022-06-29 12:41:40|11614|11612|11614.9|11612.9|11614.9|11612.9|11614|11612|12
1656506510000|2022-06-29 12:41:50|11614.8|11612.8|11615|11613|11615|11613|11614.5|11612.5|8
1656506520000|2022-06-29 12:42:00|11615.1|11613.1|11619.6|11617.6|11619.9|11617.9|11615.1|11613.1|49
1656506530000|2022-06-29 12:42:10|11619.8|11617.8|11619.8|11617.8|11620.6|11618.6|11618.3|11616.3|56
1656506540000|2022-06-29 12:42:20|11619.9|11617.9|11619.6|11617.6|11620.4|11618.4|11618.1|11616.1|47
1656506550000|2022-06-29 12:42:30|11619.5|11617.5|11619.5|11617.5|11620|11618|11618.8|11616.8|38
1656506560000|2022-06-29 12:42:40|11619.6|11617.6|11617.9|11615.9|11619.6|11617.6|11617|11615|59
1656506570000|2022-06-29 12:42:50|11617.4|11615.4|11616.9|11614.9|11617.4|11615.4|11616.1|11614.1|21
1656506580000|2022-06-29 12:43:00|11617|11615|11623.4|11621.4|11623.6|11621.6|11616.3|11614.3|106
1656506590000|2022-06-29 12:43:10|11623.5|11621.5|11620.6|11618.6|11624.8|11622.8|11619.3|11617.3|97
1656506600000|2022-06-29 12:43:20|11620.5|11618.5|11621.3|11619.3|11621.5|11619.5|11620.3|11618.3|15
1656506610000|2022-06-29 12:43:30|11621.1|11619.1|11622.5|11620.5|11623.5|11621.5|11620.6|11618.6|24
1656506620000|2022-06-29 12:43:40|11622.1|11620.1|11621.3|11619.3|11622.4|11620.4|11621|11619|28
1656506630000|2022-06-29 12:43:50|11621.4|11619.4|11623.9|11621.9|11623.9|11621.9|11621|11619|18
1656506640000|2022-06-29 12:44:00|11624|11622|11626.4|11624.4|11627.9|11625.9|11624|11622|185
1656506650000|2022-06-29 12:44:10|11625.6|11623.6|11627|11625|11627.4|11625.4|11623.3|11621.3|49
1656506660000|2022-06-29 12:44:20|11627.1|11625.1|11625.5|11623.5|11627.3|11625.3|11625.5|11623.5|29
1656506670000|2022-06-29 12:44:30|11625.6|11623.6|11626.4|11624.4|11626.4|11624.4|11624.8|11622.8|18
1656506680000|2022-06-29 12:44:40|11626.3|11624.3|11627.4|11625.4|11627.4|11625.4|11625.3|11623.3|43
1656506690000|2022-06-29 12:44:50|11627.5|11625.5|11627|11625|11627.5|11625.5|11626.1|11624.1|42
1656506700000|2022-06-29 12:45:00|11626.9|11624.9|11625.8|11623.8|11627|11625|11625|11623|17
1656506710000|2022-06-29 12:45:10|11625.9|11623.9|11625.8|11623.8|11626|11624|11625.3|11623.3|10
1656506720000|2022-06-29 12:45:20|11625.5|11623.5|11623.6|11621.6|11625.6|11623.6|11623.1|11621.1|49
1656506730000|2022-06-29 12:45:30|11623.5|11621.5|11619.4|11617.4|11623.5|11621.5|11617.6|11615.6|79
1656506740000|2022-06-29 12:45:40|11619.3|11617.3|11623|11621|11623|11621|11618.8|11616.8|53
1656506750000|2022-06-29 12:45:50|11622.5|11620.5|11621.6|11619.6|11622.6|11620.6|11619.4|11617.4|26
1656506760000|2022-06-29 12:46:00|11621.5|11619.5|11623.6|11621.6|11623.9|11621.9|11621.4|11619.4|37
1656506770000|2022-06-29 12:46:10|11623.8|11621.8|11623.9|11621.9|11624.9|11622.9|11623.4|11621.4|21
1656506780000|2022-06-29 12:46:20|11625|11623|11621.6|11619.6|11625|11623|11621.3|11619.3|25
1656506790000|2022-06-29 12:46:30|11622.1|11620.1|11625|11623|11625.3|11623.3|11622.1|11620.1|16
1656506800000|2022-06-29 12:46:40|11624.9|11622.9|11625.4|11623.4|11625.6|11623.6|11623.9|11621.9|20
1656506810000|2022-06-29 12:46:50|11625.3|11623.3|11626.3|11624.3|11626.3|11624.3|11625.1|11623.1|21
1656506820000|2022-06-29 12:47:00|11626.4|11624.4|11627.8|11625.8|11627.9|11625.9|11625.1|11623.1|62
1656506830000|2022-06-29 12:47:10|11627.9|11625.9|11633.9|11631.9|11634|11632|11627.9|11625.9|282
1656506840000|2022-06-29 12:47:20|11633.8|11631.8|11633.5|11631.5|11634.9|11632.9|11632.1|11630.1|108
1656506850000|2022-06-29 12:47:30|11633.4|11631.4|11632.4|11630.4|11633.6|11631.6|11631.5|11629.5|52
1656506860000|2022-06-29 12:47:40|11632.6|11630.6|11631.6|11629.6|11633.8|11631.8|11631.3|11629.3|53
1656506870000|2022-06-29 12:47:50|11631.5|11629.5|11631.3|11629.3|11632.5|11630.5|11630.9|11628.9|38
1656506880000|2022-06-29 12:48:00|11630.9|11628.9|11626.6|11624.6|11630.9|11628.9|11626.6|11624.6|68
1656506890000|2022-06-29 12:48:10|11626.8|11624.8|11624.4|11622.4|11626.9|11624.9|11624.1|11622.1|36
1656506900000|2022-06-29 12:48:20|11624.5|11622.5|11624|11622|11625.1|11623.1|11623.1|11621.1|65
1656506910000|2022-06-29 12:48:30|11624.1|11622.1|11622.5|11620.5|11624.4|11622.4|11622.4|11620.4|38
1656506920000|2022-06-29 12:48:40|11622.8|11620.8|11623|11621|11623|11621|11620.6|11618.6|52
1656506930000|2022-06-29 12:48:50|11623.1|11621.1|11621.6|11619.6|11623.1|11621.1|11621.3|11619.3|20
1656506940000|2022-06-29 12:49:00|11621.4|11619.4|11624.5|11622.5|11625|11623|11621.1|11619.1|40
1656506950000|2022-06-29 12:49:10|11624.1|11622.1|11622.8|11620.8|11624.5|11622.5|11622.6|11620.6|21
1656506960000|2022-06-29 12:49:20|11623.1|11621.1|11625.1|11623.1|11626.8|11624.8|11623.1|11621.1|90
1656506970000|2022-06-29 12:49:30|11624.9|11622.9|11626.6|11624.6|11627.4|11625.4|11624.9|11622.9|41
1656506980000|2022-06-29 12:49:40|11626.5|11624.5|11625.8|11623.8|11626.5|11624.5|11624.4|11622.4|13
1656506990000|2022-06-29 12:49:50|11625.4|11623.4|11622.4|11620.4|11625.5|11623.5|11621.6|11619.6|45
1656507000000|2022-06-29 12:50:00|11622.3|11620.3|11622.5|11620.5|11625.3|11623.3|11621.8|11619.8|38
1656507010000|2022-06-29 12:50:10|11622.6|11620.6|11623.6|11621.6|11624.1|11622.1|11622.6|11620.6|12
1656507020000|2022-06-29 12:50:20|11624|11622|11625.5|11623.5|11625.6|11623.6|11623.8|11621.8|13
1656507030000|2022-06-29 12:50:30|11625.4|11623.4|11623.5|11621.5|11625.5|11623.5|11623.3|11621.3|21
1656507040000|2022-06-29 12:50:40|11623.8|11621.8|11624.6|11622.6|11624.6|11622.6|11623.8|11621.8|2
1656507050000|2022-06-29 12:50:50|11625|11623|11625.1|11623.1|11625.3|11623.3|11623.8|11621.8|12
1656507060000|2022-06-29 12:51:00|11625|11623|11627.6|11625.6|11627.8|11625.8|11624.9|11622.9|28
1656507070000|2022-06-29 12:51:10|11627.8|11625.8|11628.9|11626.9|11628.9|11626.9|11627.1|11625.1|46
1656507080000|2022-06-29 12:51:20|11628.8|11626.8|11630.4|11628.4|11631.3|11629.3|11628.8|11626.8|34
1656507090000|2022-06-29 12:51:30|11630.1|11628.1|11627.4|11625.4|11630.3|11628.3|11627.4|11625.4|38
1656507100000|2022-06-29 12:51:40|11627.3|11625.3|11627|11625|11627.3|11625.3|11626.6|11624.6|1
1656507110000|2022-06-29 12:51:50|11626.8|11624.8|11626.6|11624.6|11626.9|11624.9|11625|11623|26
1656507120000|2022-06-29 12:52:00|11626.8|11624.8|11629.9|11627.9|11629.9|11627.9|11626.1|11624.1|32
1656507130000|2022-06-29 12:52:10|11629.6|11627.6|11629.6|11627.6|11632.6|11630.6|11629.5|11627.5|67
1656507140000|2022-06-29 12:52:20|11629.8|11627.8|11628.9|11626.9|11630.6|11628.6|11627.6|11625.6|25
1656507150000|2022-06-29 12:52:30|11629|11627|11629|11627|11629|11627|11628|11626|10
1656507160000|2022-06-29 12:52:40|11629.4|11627.4|11628.3|11626.3|11629.6|11627.6|11628.1|11626.1|24
1656507170000|2022-06-29 12:52:50|11628.1|11626.1|11628.4|11626.4|11628.4|11626.4|11627.9|11625.9|6
1656507180000|2022-06-29 12:53:00|11628.5|11626.5|11627.5|11625.5|11628.5|11626.5|11627|11625|11
1656507190000|2022-06-29 12:53:10|11627.4|11625.4|11627.4|11625.4|11627.8|11625.8|11627|11625|9
1656507200000|2022-06-29 12:53:20|11627.6|11625.6|11627.5|11625.5|11628.3|11626.3|11627.3|11625.3|13
1656507210000|2022-06-29 12:53:30|11627.4|11625.4|11628.6|11626.6|11628.8|11626.8|11627|11625|31
1656507220000|2022-06-29 12:53:40|11628.5|11626.5|11629.3|11627.3|11630.8|11628.8|11628.3|11626.3|68
1656507230000|2022-06-29 12:53:50|11629.1|11627.1|11627.5|11625.5|11629.1|11627.1|11627.5|11625.5|5
1656507240000|2022-06-29 12:54:00|11627.6|11625.6|11627.3|11625.3|11628.5|11626.5|11626|11624|90
1656507250000|2022-06-29 12:54:10|11627.1|11625.1|11629.6|11627.6|11629.9|11627.9|11626.9|11624.9|11
1656507260000|2022-06-29 12:54:20|11629.8|11627.8|11628.6|11626.6|11631.3|11629.3|11628.6|11626.6|15
1656507270000|2022-06-29 12:54:30|11628.5|11626.5|11630.3|11628.3|11630.4|11628.4|11627.6|11625.6|21
1656507280000|2022-06-29 12:54:40|11629.6|11627.6|11629.9|11627.9|11630.3|11628.3|11628.8|11626.8|38
1656507290000|2022-06-29 12:54:50|11629.8|11627.8|11629.4|11627.4|11629.9|11627.9|11629.3|11627.3|12
1656507300000|2022-06-29 12:55:00|11629.3|11627.3|11628|11626|11630.1|11628.1|11627.4|11625.4|46
1656507310000|2022-06-29 12:55:10|11627.9|11625.9|11627.4|11625.4|11628.3|11626.3|11627|11625|24
1656507320000|2022-06-29 12:55:20|11627.3|11625.3|11624.6|11622.6|11627.3|11625.3|11623.1|11621.1|50
1656507330000|2022-06-29 12:55:30|11624.1|11622.1|11625|11623|11625.8|11623.8|11624|11622|24
1656507340000|2022-06-29 12:55:40|11625.1|11623.1|11624.1|11622.1|11625.9|11623.9|11624.1|11622.1|16
1656507350000|2022-06-29 12:55:50|11624|11622|11620.1|11618.1|11624.5|11622.5|11619.6|11617.6|53
1656507360000|2022-06-29 12:56:00|11619.9|11617.9|11616|11614|11621|11619|11614.3|11612.3|201
1656507370000|2022-06-29 12:56:10|11616.1|11614.1|11618.1|11616.1|11618.6|11616.6|11615.3|11613.3|57
1656507380000|2022-06-29 12:56:20|11618.4|11616.4|11621.5|11619.5|11621.6|11619.6|11618.1|11616.1|77
1656507390000|2022-06-29 12:56:30|11621.6|11619.6|11621.1|11619.1|11622.1|11620.1|11620.9|11618.9|38
1656507400000|2022-06-29 12:56:40|11620.6|11618.6|11618.1|11616.1|11620.6|11618.6|11617.9|11615.9|51
1656507410000|2022-06-29 12:56:50|11618.3|11616.3|11616|11614|11619.9|11617.9|11615.1|11613.1|76
1656507420000|2022-06-29 12:57:00|11615.8|11613.8|11615.1|11613.1|11616|11614|11612.8|11610.8|87
1656507430000|2022-06-29 12:57:10|11615|11613|11621.6|11619.6|11621.6|11619.6|11615|11613|59
1656507440000|2022-06-29 12:57:20|11621.5|11619.5|11620.6|11618.6|11622|11620|11619.3|11617.3|47
1656507450000|2022-06-29 12:57:30|11620.5|11618.5|11619.6|11617.6|11621.3|11619.3|11619.4|11617.4|57
1656507460000|2022-06-29 12:57:40|11619.8|11617.8|11618.6|11616.6|11620.1|11618.1|11618.1|11616.1|26
1656507470000|2022-06-29 12:57:50|11618.5|11616.5|11621.9|11619.9|11621.9|11619.9|11618.5|11616.5|33
1656507480000|2022-06-29 12:58:00|11621.8|11619.8|11621.9|11619.9|11622.8|11620.8|11621.4|11619.4|50
1656507490000|2022-06-29 12:58:10|11621.8|11619.8|11622.6|11620.6|11622.9|11620.9|11620.5|11618.5|19
1656507500000|2022-06-29 12:58:20|11622.8|11620.8|11622.4|11620.4|11622.9|11620.9|11621.4|11619.4|12
1656507510000|2022-06-29 12:58:30|11622.3|11620.3|11620.1|11618.1|11622.9|11620.9|11618.4|11616.4|41
1656507520000|2022-06-29 12:58:40|11620|11618|11622.4|11620.4|11622.6|11620.6|11619.8|11617.8|44
1656507530000|2022-06-29 12:58:50|11622.3|11620.3|11623.4|11621.4|11623.9|11621.9|11621.9|11619.9|51
1656507540000|2022-06-29 12:59:00|11623.1|11621.1|11626.3|11624.3|11626.3|11624.3|11623.1|11621.1|40
1656507550000|2022-06-29 12:59:10|11626.4|11624.4|11628.8|11626.8|11628.8|11626.8|11624.6|11622.6|105
1656507560000|2022-06-29 12:59:20|11628.6|11626.6|11628.4|11626.4|11629.1|11627.1|11628.1|11626.1|56
1656507570000|2022-06-29 12:59:30|11628.3|11626.3|11626.9|11624.9|11628.9|11626.9|11625.6|11623.6|92
1656507580000|2022-06-29 12:59:40|11626.8|11624.8|11628|11626|11628.8|11626.8|11626.4|11624.4|43
1656507590000|2022-06-29 12:59:50|11627.8|11625.8|11626.8|11624.8|11629.1|11627.1|11626.8|11624.8|26
1656507600000|2022-06-29 13:00:00|11626.6|11624.6|11623.1|11621.1|11628|11626|11622.6|11620.6|137
1656507610000|2022-06-29 13:00:10|11623.3|11621.3|11623.6|11621.6|11623.8|11621.8|11623|11621|13
1656507620000|2022-06-29 13:00:20|11623.8|11621.8|11621.8|11619.8|11623.9|11621.9|11620.9|11618.9|50
1656507630000|2022-06-29 13:00:30|11621.6|11619.6|11621.6|11619.6|11622.3|11620.3|11621.3|11619.3|31
1656507640000|2022-06-29 13:00:40|11623.4|11621.4|11629.5|11627.5|11630|11628|11623.4|11621.4|112
1656507650000|2022-06-29 13:00:50|11629.4|11627.4|11630.9|11628.9|11631.9|11629.9|11629.3|11627.3|65
1656507660000|2022-06-29 13:01:00|11630.8|11628.8|11639.1|11637.1|11639.6|11637.6|11630.8|11628.8|191
1656507670000|2022-06-29 13:01:10|11638.3|11636.3|11642.9|11640.9|11643.1|11641.1|11636.6|11634.6|146
1656507680000|2022-06-29 13:01:20|11643|11641|11639.1|11637.1|11644.5|11642.5|11638.6|11636.6|138
1656507690000|2022-06-29 13:01:30|11638.9|11636.9|11639|11637|11639.5|11637.5|11638.6|11636.6|52
1656507700000|2022-06-29 13:01:40|11638.9|11636.9|11642.1|11640.1|11642.1|11640.1|11638.4|11636.4|51
1656507710000|2022-06-29 13:01:50|11642.4|11640.4|11642.4|11640.4|11643.1|11641.1|11641.6|11639.6|53
1656507720000|2022-06-29 13:02:00|11642.1|11640.1|11642.1|11640.1|11643.4|11641.4|11641.5|11639.5|53
1656507730000|2022-06-29 13:02:10|11642.4|11640.4|11639.4|11637.4|11643.5|11641.5|11639.4|11637.4|81
1656507740000|2022-06-29 13:02:20|11639.6|11637.6|11639.1|11637.1|11641.5|11639.5|11638.5|11636.5|65
1656507750000|2022-06-29 13:02:30|11639.6|11637.6|11641.4|11639.4|11641.4|11639.4|11639.1|11637.1|23
1656507760000|2022-06-29 13:02:40|11641.5|11639.5|11640.1|11638.1|11641.6|11639.6|11639.8|11637.8|23
1656507770000|2022-06-29 13:02:50|11640|11638|11639.6|11637.6|11641.3|11639.3|11639.1|11637.1|97
1656507780000|2022-06-29 13:03:00|11639.8|11637.8|11641.1|11639.1|11642.4|11640.4|11639.6|11637.6|70
1656507790000|2022-06-29 13:03:10|11641.4|11639.4|11642.6|11640.6|11643.5|11641.5|11641.1|11639.1|43
1656507800000|2022-06-29 13:03:20|11642.9|11640.9|11646.9|11644.9|11646.9|11644.9|11641.1|11639.1|152
1656507810000|2022-06-29 13:03:30|11646.6|11644.6|11644.4|11642.4|11647.4|11645.4|11644.4|11642.4|87
1656507820000|2022-06-29 13:03:40|11644.8|11642.8|11638.6|11636.6|11644.9|11642.9|11638.5|11636.5|124
1656507830000|2022-06-29 13:03:50|11638.5|11636.5|11633.9|11631.9|11638.6|11636.6|11633.4|11631.4|139
1656507840000|2022-06-29 13:04:00|11633.8|11631.8|11637.4|11635.4|11637.5|11635.5|11633.6|11631.6|63
1656507850000|2022-06-29 13:04:10|11637.6|11635.6|11638.6|11636.6|11639.4|11637.4|11637.4|11635.4|43
1656507860000|2022-06-29 13:04:20|11638.4|11636.4|11641.5|11639.5|11643|11641|11638.1|11636.1|50
1656507870000|2022-06-29 13:04:30|11641.6|11639.6|11641.5|11639.5|11642.4|11640.4|11640.6|11638.6|38
1656507880000|2022-06-29 13:04:40|11641.4|11639.4|11640.4|11638.4|11641.8|11639.8|11640.4|11638.4|18
1656507890000|2022-06-29 13:04:50|11640.5|11638.5|11638.9|11636.9|11640.9|11638.9|11638.4|11636.4|31
1656507900000|2022-06-29 13:05:00|11639.9|11637.9|11642.4|11640.4|11644.1|11642.1|11639.9|11637.9|59
1656507910000|2022-06-29 13:05:10|11640.4|11638.4|11640.4|11638.4|11642.9|11640.9|11639.9|11637.9|72
1656507920000|2022-06-29 13:05:20|11640.6|11638.6|11638.4|11636.4|11641.9|11639.9|11636.8|11634.8|67
1656507930000|2022-06-29 13:05:30|11638.1|11636.1|11636.8|11634.8|11639.4|11637.4|11636.6|11634.6|28
1656507940000|2022-06-29 13:05:40|11636.9|11634.9|11638.5|11636.5|11639.1|11637.1|11636.8|11634.8|23
1656507950000|2022-06-29 13:05:50|11638.4|11636.4|11638.8|11636.8|11638.9|11636.9|11637.6|11635.6|22
1656507960000|2022-06-29 13:06:00|11638.9|11636.9|11640.1|11638.1|11643.4|11641.4|11638.6|11636.6|123
1656507970000|2022-06-29 13:06:10|11639.9|11637.9|11636.4|11634.4|11641.1|11639.1|11635.4|11633.4|140
1656507980000|2022-06-29 13:06:20|11637.4|11635.4|11635.4|11633.4|11638.1|11636.1|11635.1|11633.1|34
1656507990000|2022-06-29 13:06:30|11635.1|11633.1|11636.4|11634.4|11638.1|11636.1|11634.9|11632.9|52
1656508000000|2022-06-29 13:06:40|11636.3|11634.3|11635.9|11633.9|11637.6|11635.6|11634.5|11632.5|37
1656508010000|2022-06-29 13:06:50|11635.6|11633.6|11637|11635|11637.8|11635.8|11634.8|11632.8|145
1656508020000|2022-06-29 13:07:00|11636.9|11634.9|11637.9|11635.9|11639.9|11637.9|11636.6|11634.6|43
1656508030000|2022-06-29 13:07:10|11638.6|11636.6|11637.6|11635.6|11639.1|11637.1|11636.5|11634.5|54
1656508040000|2022-06-29 13:07:20|11637.5|11635.5|11637.3|11635.3|11638.4|11636.4|11636.8|11634.8|28
1656508050000|2022-06-29 13:07:30|11636.4|11634.4|11635.9|11633.9|11637.1|11635.1|11635.3|11633.3|24
1656508060000|2022-06-29 13:07:40|11635.6|11633.6|11633.8|11631.8|11636.4|11634.4|11633.8|11631.8|27
1656508070000|2022-06-29 13:07:50|11633.6|11631.6|11630.4|11628.4|11633.9|11631.9|11629.1|11627.1|181
1656508080000|2022-06-29 13:08:00|11629.6|11627.6|11628.1|11626.1|11630.4|11628.4|11627.6|11625.6|96
1656508090000|2022-06-29 13:08:10|11627.9|11625.9|11630.1|11628.1|11631.3|11629.3|11627.6|11625.6|66
1656508100000|2022-06-29 13:08:20|11629.4|11627.4|11626.5|11624.5|11630.4|11628.4|11626.3|11624.3|54
1656508110000|2022-06-29 13:08:30|11626.4|11624.4|11628.4|11626.4|11631.1|11629.1|11625.4|11623.4|94
1656508120000|2022-06-29 13:08:40|11628.5|11626.5|11629.4|11627.4|11629.4|11627.4|11626.4|11624.4|36
1656508130000|2022-06-29 13:08:50|11629.5|11627.5|11628.6|11626.6|11629.5|11627.5|11627.1|11625.1|19
1656508140000|2022-06-29 13:09:00|11628.5|11626.5|11631|11629|11631|11629|11628.4|11626.4|39
1656508150000|2022-06-29 13:09:10|11631.6|11629.6|11631.9|11629.9|11632.3|11630.3|11630.6|11628.6|77
1656508160000|2022-06-29 13:09:20|11632.1|11630.1|11635.9|11633.9|11636.9|11634.9|11632|11630|56
1656508170000|2022-06-29 13:09:30|11635.8|11633.8|11632.1|11630.1|11636.6|11634.6|11631.9|11629.9|54
1656508180000|2022-06-29 13:09:40|11632|11630|11634.8|11632.8|11635.6|11633.6|11631.9|11629.9|20
1656508190000|2022-06-29 13:09:50|11634.6|11632.6|11633.9|11631.9|11635.3|11633.3|11633|11631|33
1656508200000|2022-06-29 13:10:00|11634|11632|11636.6|11634.6|11637.9|11635.9|11634|11632|57
1656508210000|2022-06-29 13:10:10|11636.5|11634.5|11635.4|11633.4|11636.5|11634.5|11634.6|11632.6|14
1656508220000|2022-06-29 13:10:20|11635.3|11633.3|11636.3|11634.3|11637.3|11635.3|11634.5|11632.5|25
1656508230000|2022-06-29 13:10:30|11636.1|11634.1|11636.1|11634.1|11636.3|11634.3|11635|11633|3
1656508240000|2022-06-29 13:10:40|11636.3|11634.3|11638.4|11636.4|11638.9|11636.9|11636.3|11634.3|30
1656508250000|2022-06-29 13:10:50|11638.3|11636.3|11639.1|11637.1|11641.1|11639.1|11638.1|11636.1|84
1656508260000|2022-06-29 13:11:00|11638.6|11636.6|11641.1|11639.1|11641.8|11639.8|11638.6|11636.6|53
1656508270000|2022-06-29 13:11:10|11641.3|11639.3|11641.5|11639.5|11642|11640|11640.3|11638.3|67
1656508280000|2022-06-29 13:11:20|11641.4|11639.4|11645.1|11643.1|11645.4|11643.4|11641.3|11639.3|119
1656508290000|2022-06-29 13:11:30|11645.3|11643.3|11649.1|11647.1|11650.3|11648.3|11645.3|11643.3|141
1656508300000|2022-06-29 13:11:40|11649.3|11647.3|11650.4|11648.4|11650.6|11648.6|11646.5|11644.5|84
1656508310000|2022-06-29 13:11:50|11650.5|11648.5|11649.6|11647.6|11651.3|11649.3|11648.4|11646.4|83
1656508320000|2022-06-29 13:12:00|11649.9|11647.9|11651.8|11649.8|11652.8|11650.8|11649.8|11647.8|74
1656508330000|2022-06-29 13:12:10|11651.9|11649.9|11650.9|11648.9|11652.4|11650.4|11650.6|11648.6|89
1656508340000|2022-06-29 13:12:20|11650.6|11648.6|11651.1|11649.1|11651.8|11649.8|11650.1|11648.1|68
1656508350000|2022-06-29 13:12:30|11651.3|11649.3|11648.5|11646.5|11652.4|11650.4|11647.5|11645.5|164
1656508360000|2022-06-29 13:12:40|11648.1|11646.1|11648.5|11646.5|11649|11647|11646.8|11644.8|78
1656508370000|2022-06-29 13:12:50|11648.6|11646.6|11647.4|11645.4|11649.3|11647.3|11646.8|11644.8|71
1656508380000|2022-06-29 13:13:00|11647.3|11645.3|11649.4|11647.4|11649.5|11647.5|11647.1|11645.1|63
1656508390000|2022-06-29 13:13:10|11648.5|11646.5|11649.8|11647.8|11651.3|11649.3|11647.4|11645.4|67
1656508400000|2022-06-29 13:13:20|11649.9|11647.9|11650.4|11648.4|11650.6|11648.6|11649.1|11647.1|28
1656508410000|2022-06-29 13:13:30|11650.1|11648.1|11650.6|11648.6|11650.9|11648.9|11649.1|11647.1|17
1656508420000|2022-06-29 13:13:40|11650.5|11648.5|11649.3|11647.3|11651|11649|11648.5|11646.5|27
1656508430000|2022-06-29 13:13:50|11649.1|11647.1|11648.1|11646.1|11649.3|11647.3|11647.5|11645.5|112
1656508440000|2022-06-29 13:14:00|11647.9|11645.9|11648.8|11646.8|11648.8|11646.8|11647.4|11645.4|55
1656508450000|2022-06-29 13:14:10|11648.6|11646.6|11649.4|11647.4|11649.6|11647.6|11647.6|11645.6|21
1656508460000|2022-06-29 13:14:20|11649.5|11647.5|11649.1|11647.1|11650.9|11648.9|11648.5|11646.5|61
1656508470000|2022-06-29 13:14:30|11649|11647|11648.4|11646.4|11650.1|11648.1|11648|11646|37
1656508480000|2022-06-29 13:14:40|11648.3|11646.3|11649.4|11647.4|11649.8|11647.8|11647.8|11645.8|20
1656508490000|2022-06-29 13:14:50|11649.3|11647.3|11647.6|11645.6|11649.6|11647.6|11646.8|11644.8|80
1656508500000|2022-06-29 13:15:00|11647.5|11645.5|11648|11646|11648.3|11646.3|11646.1|11644.1|58
1656508510000|2022-06-29 13:15:10|11647.9|11645.9|11647.6|11645.6|11648.8|11646.8|11645.8|11643.8|100
1656508520000|2022-06-29 13:15:20|11647.5|11645.5|11641.1|11639.1|11647.6|11645.6|11641.1|11639.1|131
1656508530000|2022-06-29 13:15:30|11640.9|11638.9|11637.8|11635.8|11642.6|11640.6|11637.8|11635.8|125
1656508540000|2022-06-29 13:15:40|11637.1|11635.1|11635|11633|11637.1|11635.1|11634.1|11632.1|91
1656508550000|2022-06-29 13:15:50|11635.1|11633.1|11635.3|11633.3|11636.5|11634.5|11633|11631|94
1656508560000|2022-06-29 13:16:00|11635.8|11633.8|11641|11639|11641.3|11639.3|11634.8|11632.8|101
1656508570000|2022-06-29 13:16:10|11641.5|11639.5|11641.6|11639.6|11642.5|11640.5|11640.3|11638.3|115
1656508580000|2022-06-29 13:16:20|11641.3|11639.3|11640.8|11638.8|11643.6|11641.6|11640.3|11638.3|76
1656508590000|2022-06-29 13:16:30|11640.9|11638.9|11638.3|11636.3|11641.1|11639.1|11637.8|11635.8|62
1656508600000|2022-06-29 13:16:40|11638.4|11636.4|11641|11639|11641|11639|11638|11636|28
1656508610000|2022-06-29 13:16:50|11640.6|11638.6|11640.6|11638.6|11642.3|11640.3|11635.4|11633.4|160
1656508620000|2022-06-29 13:17:00|11640.5|11638.5|11637.5|11635.5|11641.3|11639.3|11637.5|11635.5|70
1656508630000|2022-06-29 13:17:10|11637.6|11635.6|11636.5|11634.5|11638.8|11636.8|11636.5|11634.5|20
1656508640000|2022-06-29 13:17:20|11636.6|11634.6|11645|11643|11645.1|11643.1|11636.4|11634.4|70
1656508650000|2022-06-29 13:17:30|11644.9|11642.9|11645.4|11643.4|11646.6|11644.6|11644.1|11642.1|61
1656508660000|2022-06-29 13:17:40|11645.5|11643.5|11647|11645|11647.6|11645.6|11645.4|11643.4|59
1656508670000|2022-06-29 13:17:50|11646.9|11644.9|11647.8|11645.8|11648.9|11646.9|11645.9|11643.9|96
1656508680000|2022-06-29 13:18:00|11647.6|11645.6|11641.4|11639.4|11647.6|11645.6|11641.1|11639.1|63
1656508690000|2022-06-29 13:18:10|11641.3|11639.3|11641.6|11639.6|11643.1|11641.1|11641.1|11639.1|31
1656508700000|2022-06-29 13:18:20|11641.1|11639.1|11642.1|11640.1|11642.8|11640.8|11640.4|11638.4|27
1656508710000|2022-06-29 13:18:30|11642.4|11640.4|11643.6|11641.6|11643.8|11641.8|11640.5|11638.5|34
1656508720000|2022-06-29 13:18:40|11643.9|11641.9|11651.4|11649.4|11652.4|11650.4|11643.9|11641.9|165
1656508730000|2022-06-29 13:18:50|11651.3|11649.3|11651.5|11649.5|11653.9|11651.9|11650.6|11648.6|92
1656508740000|2022-06-29 13:19:00|11651.4|11649.4|11653.1|11651.1|11653.6|11651.6|11650.6|11648.6|100
1656508750000|2022-06-29 13:19:10|11653.3|11651.3|11651.9|11649.9|11655.4|11653.4|11651.8|11649.8|91
1656508760000|2022-06-29 13:19:20|11652.1|11650.1|11655.4|11653.4|11655.8|11653.8|11651.9|11649.9|55
1656508770000|2022-06-29 13:19:30|11655.3|11653.3|11659.1|11657.1|11659.6|11657.6|11654.9|11652.9|137
1656508780000|2022-06-29 13:19:40|11659|11657|11658.6|11656.6|11660.3|11658.3|11658|11656|101
1656508790000|2022-06-29 13:19:50|11658.5|11656.5|11656.4|11654.4|11661|11659|11656|11654|177
1656508800000|2022-06-29 13:20:00|11656.1|11654.1|11653.3|11651.3|11656.9|11654.9|11652|11650|67
1656508810000|2022-06-29 13:20:10|11653.1|11651.1|11658|11656|11658.3|11656.3|11653.1|11651.1|48
1656508820000|2022-06-29 13:20:20|11658.4|11656.4|11658.6|11656.6|11661.1|11659.1|11656.5|11654.5|138
1656508830000|2022-06-29 13:20:30|11658.5|11656.5|11655.6|11653.6|11658.6|11656.6|11655.1|11653.1|68
1656508840000|2022-06-29 13:20:40|11655.5|11653.5|11655.6|11653.6|11656.1|11654.1|11653.4|11651.4|83
1656508850000|2022-06-29 13:20:50|11655.5|11653.5|11655.8|11653.8|11656.9|11654.9|11653.5|11651.5|39
1656508860000|2022-06-29 13:21:00|11655.1|11653.1|11653.6|11651.6|11656.3|11654.3|11652.8|11650.8|76
1656508870000|2022-06-29 13:21:10|11653.9|11651.9|11652.6|11650.6|11655.4|11653.4|11651.1|11649.1|89
1656508880000|2022-06-29 13:21:20|11652.4|11650.4|11651.8|11649.8|11652.5|11650.5|11650.5|11648.5|42
1656508890000|2022-06-29 13:21:30|11651.5|11649.5|11650.3|11648.3|11651.5|11649.5|11650.1|11648.1|49
1656508900000|2022-06-29 13:21:40|11650.1|11648.1|11650.8|11648.8|11652|11650|11649.6|11647.6|56
1656508910000|2022-06-29 13:21:50|11650.9|11648.9|11646.1|11644.1|11650.9|11648.9|11646.1|11644.1|70
1656508920000|2022-06-29 13:22:00|11646|11644|11646.6|11644.6|11646.6|11644.6|11645.3|11643.3|38
1656508930000|2022-06-29 13:22:10|11646.8|11644.8|11649.1|11647.1|11649.1|11647.1|11646.1|11644.1|33
1656508940000|2022-06-29 13:22:20|11649.4|11647.4|11646.4|11644.4|11650.1|11648.1|11646.1|11644.1|60
1656508950000|2022-06-29 13:22:30|11646.9|11644.9|11647.5|11645.5|11649.1|11647.1|11645.8|11643.8|46
1656508960000|2022-06-29 13:22:40|11646.8|11644.8|11645.8|11643.8|11647|11645|11644.9|11642.9|52
1656508970000|2022-06-29 13:22:50|11645.4|11643.4|11643.9|11641.9|11645.6|11643.6|11643.8|11641.8|44
1656508980000|2022-06-29 13:23:00|11643.8|11641.8|11643.1|11641.1|11644.5|11642.5|11640.9|11638.9|85
1656508990000|2022-06-29 13:23:10|11643.4|11641.4|11643.3|11641.3|11643.4|11641.4|11641.5|11639.5|52
1656509000000|2022-06-29 13:23:20|11643.1|11641.1|11646|11644|11647.1|11645.1|11643|11641|53
1656509010000|2022-06-29 13:23:30|11646.1|11644.1|11645.6|11643.6|11647.1|11645.1|11645.1|11643.1|28
1656509020000|2022-06-29 13:23:40|11645.4|11643.4|11644.4|11642.4|11645.4|11643.4|11643|11641|22
1656509030000|2022-06-29 13:23:50|11644.6|11642.6|11643.1|11641.1|11644.6|11642.6|11643|11641|21
1656509040000|2022-06-29 13:24:00|11642.4|11640.4|11643.1|11641.1|11643.1|11641.1|11641|11639|43
1656509050000|2022-06-29 13:24:10|11643.4|11641.4|11645.4|11643.4|11646.4|11644.4|11643.3|11641.3|51
1656509060000|2022-06-29 13:24:20|11645.1|11643.1|11646.6|11644.6|11648.9|11646.9|11645|11643|75
1656509070000|2022-06-29 13:24:30|11646.5|11644.5|11643.6|11641.6|11647.5|11645.5|11643.4|11641.4|26
1656509080000|2022-06-29 13:24:40|11644.3|11642.3|11644.1|11642.1|11645.4|11643.4|11644|11642|18
1656509090000|2022-06-29 13:24:50|11644.3|11642.3|11647.6|11645.6|11647.9|11645.9|11644.3|11642.3|31
1656509100000|2022-06-29 13:25:00|11647.8|11645.8|11644.6|11642.6|11649.6|11647.6|11643.9|11641.9|122
1656509110000|2022-06-29 13:25:10|11644.9|11642.9|11646.9|11644.9|11648.8|11646.8|11644.9|11642.9|44
1656509120000|2022-06-29 13:25:20|11646.5|11644.5|11645|11643|11646.5|11644.5|11645|11643|20
1656509130000|2022-06-29 13:25:30|11645.6|11643.6|11647.3|11645.3|11647.4|11645.4|11645.5|11643.5|41
1656509140000|2022-06-29 13:25:40|11647.4|11645.4|11644.6|11642.6|11647.4|11645.4|11644.6|11642.6|33
1656509150000|2022-06-29 13:25:50|11644.8|11642.8|11641.9|11639.9|11644.8|11642.8|11641.8|11639.8|57
1656509160000|2022-06-29 13:26:00|11641.8|11639.8|11639.1|11637.1|11641.9|11639.9|11637.9|11635.9|88
1656509170000|2022-06-29 13:26:10|11639.4|11637.4|11636.5|11634.5|11639.9|11637.9|11636.5|11634.5|65
1656509180000|2022-06-29 13:26:20|11636.6|11634.6|11637.9|11635.9|11638.1|11636.1|11636.1|11634.1|56
1656509190000|2022-06-29 13:26:30|11638|11636|11636.4|11634.4|11638.6|11636.6|11636.3|11634.3|50
1656509200000|2022-06-29 13:26:40|11636.1|11634.1|11636.6|11634.6|11637.5|11635.5|11635.6|11633.6|64
1656509210000|2022-06-29 13:26:50|11636.5|11634.5|11636.4|11634.4|11637.8|11635.8|11635.4|11633.4|76
1656509220000|2022-06-29 13:27:00|11636.6|11634.6|11635.1|11633.1|11636.9|11634.9|11635|11633|78
1656509230000|2022-06-29 13:27:10|11635|11633|11633.6|11631.6|11636.1|11634.1|11633.1|11631.1|88
1656509240000|2022-06-29 13:27:20|11634.1|11632.1|11632.1|11630.1|11634.1|11632.1|11629.3|11627.3|180
1656509250000|2022-06-29 13:27:30|11632.3|11630.3|11633.3|11631.3|11634.1|11632.1|11631.3|11629.3|65
1656509260000|2022-06-29 13:27:40|11633.4|11631.4|11634.9|11632.9|11638.4|11636.4|11633.4|11631.4|114
1656509270000|2022-06-29 13:27:50|11635|11633|11638.1|11636.1|11639|11637|11634.9|11632.9|97
1656509280000|2022-06-29 13:28:00|11637.9|11635.9|11627.9|11625.9|11637.9|11635.9|11626|11624|258
1656509290000|2022-06-29 13:28:10|11627.6|11625.6|11631.3|11629.3|11631.3|11629.3|11626.8|11624.8|139
1656509300000|2022-06-29 13:28:20|11631.4|11629.4|11629.6|11627.6|11632|11630|11628.9|11626.9|58
1656509310000|2022-06-29 13:28:30|11629.8|11627.8|11631.8|11629.8|11632.1|11630.1|11628.6|11626.6|102
1656509320000|2022-06-29 13:28:40|11631.6|11629.6|11630.9|11628.9|11632.3|11630.3|11630.6|11628.6|42
1656509330000|2022-06-29 13:28:50|11630.6|11628.6|11630.5|11628.5|11631.9|11629.9|11630|11628|46
1656509340000|2022-06-29 13:29:00|11631|11629|11633.1|11631.1|11635.5|11633.5|11629.3|11627.3|154
1656509350000|2022-06-29 13:29:10|11633|11631|11636.5|11634.5|11638.1|11636.1|11631.8|11629.8|130
1656509360000|2022-06-29 13:29:20|11636.6|11634.6|11640.3|11638.3|11640.5|11638.5|11635.1|11633.1|111
1656509370000|2022-06-29 13:29:30|11640.4|11638.4|11635.9|11633.9|11640.8|11638.8|11635.9|11633.9|119
1656509380000|2022-06-29 13:29:40|11636.1|11634.1|11632.4|11630.4|11637.4|11635.4|11631.4|11629.4|120
1656509390000|2022-06-29 13:29:50|11632.3|11630.3|11635.9|11633.9|11637.4|11635.4|11630.3|11628.3|271
1656509400000|2022-06-29 13:30:00|11634.9|11632.9|11635.1|11634.1|11643.3|11642.3|11632.1|11631.1|1638
1656509410000|2022-06-29 13:30:10|11634.9|11633.9|11630.9|11629.9|11636|11635|11619.9|11618.9|1117
1656509420000|2022-06-29 13:30:20|11631.9|11630.9|11642.3|11641.3|11656|11655|11621.6|11620.6|1786
1656509430000|2022-06-29 13:30:30|11639.9|11638.9|11640.1|11639.1|11645.4|11644.4|11637.3|11636.3|597
1656509440000|2022-06-29 13:30:40|11641|11640|11627.8|11626.8|11642.3|11641.3|11625.3|11624.3|411
1656509450000|2022-06-29 13:30:50|11627.3|11626.3|11628.4|11627.4|11630.1|11629.1|11618.1|11617.1|668
1656509460000|2022-06-29 13:31:00|11627.9|11626.9|11620.3|11619.3|11628.8|11627.8|11616.1|11615.1|677
1656509470000|2022-06-29 13:31:10|11619.9|11618.9|11631.5|11630.5|11633.5|11632.5|11616.4|11615.4|669
1656509480000|2022-06-29 13:31:20|11631.4|11630.4|11625.9|11624.9|11634.6|11633.6|11625.4|11624.4|485
1656509490000|2022-06-29 13:31:30|11626.1|11625.1|11612.1|11611.1|11626.9|11625.9|11612.1|11611.1|403
1656509500000|2022-06-29 13:31:40|11611.9|11610.9|11606.6|11605.6|11612|11611|11602.8|11601.8|838
1656509510000|2022-06-29 13:31:50|11606.8|11605.8|11602.8|11601.8|11610|11609|11600.9|11599.9|751
1656509520000|2022-06-29 13:32:00|11602.9|11601.9|11585.6|11584.6|11606.6|11605.6|11585.6|11584.6|996
1656509530000|2022-06-29 13:32:10|11585.4|11584.4|11585.9|11584.9|11588.5|11587.5|11575.5|11574.5|1246
1656509540000|2022-06-29 13:32:20|11586.3|11585.3|11580.3|11579.3|11586.5|11585.5|11574.3|11573.3|852
1656509550000|2022-06-29 13:32:30|11580.4|11579.4|11584.9|11583.9|11585.4|11584.4|11578.5|11577.5|834
1656509560000|2022-06-29 13:32:40|11584.6|11583.6|11586.3|11585.3|11586.3|11585.3|11579.1|11578.1|535
1656509570000|2022-06-29 13:32:50|11587.4|11586.4|11589|11588|11595.8|11594.8|11587|11586|843
1656509580000|2022-06-29 13:33:00|11588.6|11587.6|11581.9|11580.9|11588.6|11587.6|11578.4|11577.4|1081
1656509590000|2022-06-29 13:33:10|11582.3|11581.3|11569.5|11568.5|11584.1|11583.1|11569.4|11568.4|797
1656509600000|2022-06-29 13:33:20|11569.6|11568.6|11561.9|11560.9|11572.6|11571.6|11557.8|11556.8|951
1656509610000|2022-06-29 13:33:30|11562.3|11561.3|11559.4|11558.4|11564.6|11563.6|11557.3|11556.3|692
1656509620000|2022-06-29 13:33:40|11559.9|11558.9|11560.3|11559.3|11565.3|11564.3|11556.8|11555.8|525
1656509630000|2022-06-29 13:33:50|11560.1|11559.1|11556.1|11555.1|11563.9|11562.9|11556.1|11555.1|426
1656509640000|2022-06-29 13:34:00|11555.9|11554.9|11556.3|11555.3|11563.1|11562.1|11554.6|11553.6|435
1656509650000|2022-06-29 13:34:10|11556.6|11555.6|11546.9|11545.9|11559.9|11558.9|11546.9|11545.9|616
1656509660000|2022-06-29 13:34:20|11547.4|11546.4|11555.8|11554.8|11556.3|11555.3|11547|11546|819
1656509670000|2022-06-29 13:34:30|11556.4|11555.4|11554.3|11553.3|11558.8|11557.8|11553.5|11552.5|493
1656509680000|2022-06-29 13:34:40|11554.1|11553.1|11559.3|11558.3|11560.1|11559.1|11551.1|11550.1|318
1656509690000|2022-06-29 13:34:50|11558.8|11557.8|11558.5|11557.5|11563.4|11562.4|11555.4|11554.4|586
1656509700000|2022-06-29 13:35:00|11558.6|11557.6|11542.4|11541.4|11558.6|11557.6|11540.6|11539.6|877
1656509710000|2022-06-29 13:35:10|11541.8|11540.8|11555.4|11554.4|11555.5|11554.5|11541.3|11540.3|1871
1656509720000|2022-06-29 13:35:20|11555.1|11554.1|11572.9|11571.9|11576.9|11575.9|11555.1|11554.1|999
1656509730000|2022-06-29 13:35:30|11573|11572|11580|11579|11586.4|11585.4|11569.3|11568.3|1020
1656509740000|2022-06-29 13:35:40|11580.4|11579.4|11568.9|11567.9|11582.1|11581.1|11568.8|11567.8|592
1656509750000|2022-06-29 13:35:50|11569|11568|11575.6|11574.6|11580|11579|11568.9|11567.9|591
1656509760000|2022-06-29 13:36:00|11575.5|11574.5|11569.6|11568.6|11576.1|11575.1|11568.4|11567.4|651
1656509770000|2022-06-29 13:36:10|11569|11568|11569.6|11568.6|11571.6|11570.6|11565.8|11564.8|366
1656509780000|2022-06-29 13:36:20|11569.5|11568.5|11575.6|11574.6|11576|11575|11568.5|11567.5|311
1656509790000|2022-06-29 13:36:30|11575.9|11574.9|11565.9|11564.9|11577.1|11576.1|11562.1|11561.1|404
1656509800000|2022-06-29 13:36:40|11565.6|11564.6|11576.1|11575.1|11577.5|11576.5|11565.6|11564.6|303
1656509810000|2022-06-29 13:36:50|11576.4|11575.4|11588.4|11587.4|11588.4|11587.4|11575.9|11574.9|587
1656509820000|2022-06-29 13:37:00|11588.6|11587.6|11578.9|11577.9|11588.6|11587.6|11577.9|11576.9|526
1656509830000|2022-06-29 13:37:10|11579|11578|11572.1|11571.1|11580.9|11579.9|11570.9|11569.9|527
1656509840000|2022-06-29 13:37:20|11572|11571|11568.9|11567.9|11573.3|11572.3|11567.5|11566.5|371
1656509850000|2022-06-29 13:37:30|11569.1|11568.1|11584.4|11583.4|11586|11585|11568.3|11567.3|375
1656509860000|2022-06-29 13:37:40|11585.1|11584.1|11597.4|11596.4|11599.8|11598.8|11583.8|11582.8|788
1656509870000|2022-06-29 13:37:50|11597.5|11596.5|11604.4|11603.4|11604.6|11603.6|11593.9|11592.9|757
1656509880000|2022-06-29 13:38:00|11604.3|11603.3|11600.9|11599.9|11604.3|11603.3|11595.9|11594.9|753
1656509890000|2022-06-29 13:38:10|11600.8|11599.8|11586.4|11585.4|11601.1|11600.1|11585.9|11584.9|510
1656509900000|2022-06-29 13:38:20|11586.3|11585.3|11582.4|11581.4|11588.6|11587.6|11581.6|11580.6|380
1656509910000|2022-06-29 13:38:30|11581.9|11580.9|11583|11582|11585.5|11584.5|11580.5|11579.5|307
1656509920000|2022-06-29 13:38:40|11583.6|11582.6|11592.1|11591.1|11592.6|11591.6|11583.6|11582.6|355
1656509930000|2022-06-29 13:38:50|11591.9|11590.9|11583.9|11582.9|11593.4|11592.4|11581.6|11580.6|279
1656509940000|2022-06-29 13:39:00|11583.4|11582.4|11576.5|11575.5|11583.4|11582.4|11572.6|11571.6|718
1656509950000|2022-06-29 13:39:10|11575.9|11574.9|11573.6|11572.6|11579.9|11578.9|11568.4|11567.4|329
1656509960000|2022-06-29 13:39:20|11572.1|11571.1|11574|11573|11581.1|11580.1|11570.9|11569.9|253
1656509970000|2022-06-29 13:39:30|11575.1|11574.1|11571.8|11570.8|11580.1|11579.1|11571.6|11570.6|224
1656509980000|2022-06-29 13:39:40|11572.8|11571.8|11570.4|11569.4|11574.6|11573.6|11568.1|11567.1|305
1656509990000|2022-06-29 13:39:50|11570.6|11569.6|11562.3|11561.3|11572.6|11571.6|11561.6|11560.6|377
1656510000000|2022-06-29 13:40:00|11562.1|11561.1|11555.6|11554.6|11567.6|11566.6|11555.6|11554.6|714
1656510010000|2022-06-29 13:40:10|11555.8|11554.8|11563.4|11562.4|11564.1|11563.1|11555.5|11554.5|510
1656510020000|2022-06-29 13:40:20|11563.5|11562.5|11556.9|11555.9|11565.9|11564.9|11556.9|11555.9|384
1656510030000|2022-06-29 13:40:30|11556.3|11555.3|11556.4|11555.4|11561.3|11560.3|11552.9|11551.9|344
1656510040000|2022-06-29 13:40:40|11556.5|11555.5|11556.6|11555.6|11559.6|11558.6|11554.1|11553.1|236
1656510050000|2022-06-29 13:40:50|11556.8|11555.8|11553.1|11552.1|11556.8|11555.8|11552.5|11551.5|281
1656510060000|2022-06-29 13:41:00|11553|11552|11550.1|11549.1|11557.9|11556.9|11548|11547|503
1656510070000|2022-06-29 13:41:10|11549.8|11548.8|11547.9|11546.9|11549.8|11548.8|11546.1|11545.1|405
1656510080000|2022-06-29 13:41:20|11548|11547|11547.6|11546.6|11551.4|11550.4|11545.9|11544.9|289
1656510090000|2022-06-29 13:41:30|11548.5|11547.5|11546.5|11545.5|11548.5|11547.5|11543.9|11542.9|355
1656510100000|2022-06-29 13:41:40|11546.1|11545.1|11561.9|11560.9|11563.5|11562.5|11545.1|11544.1|593
1656510110000|2022-06-29 13:41:50|11561.6|11560.6|11570.8|11569.8|11572.3|11571.3|11561.6|11560.6|625
1656510120000|2022-06-29 13:42:00|11571.1|11570.1|11572.9|11571.9|11578.1|11577.1|11571.1|11570.1|468
1656510130000|2022-06-29 13:42:10|11571.4|11570.4|11586.1|11585.1|11588.6|11587.6|11569.8|11568.8|725
1656510140000|2022-06-29 13:42:20|11586.4|11585.4|11586.9|11585.9|11588.1|11587.1|11582|11581|417
1656510150000|2022-06-29 13:42:30|11586.8|11585.8|11581.1|11580.1|11587.6|11586.6|11570.6|11569.6|370
1656510160000|2022-06-29 13:42:40|11581|11580|11575.4|11574.4|11583.6|11582.6|11574.9|11573.9|182
1656510170000|2022-06-29 13:42:50|11575.5|11574.5|11567.5|11566.5|11575.9|11574.9|11567.5|11566.5|254
1656510180000|2022-06-29 13:43:00|11567.9|11566.9|11567.8|11566.8|11571.9|11570.9|11566|11565|300
1656510190000|2022-06-29 13:43:10|11567.5|11566.5|11561|11560|11570.9|11569.9|11561|11560|354
1656510200000|2022-06-29 13:43:20|11560.9|11559.9|11552.5|11551.5|11564|11563|11552.5|11551.5|513
1656510210000|2022-06-29 13:43:30|11552.1|11551.1|11552.1|11551.1|11553.6|11552.6|11548.8|11547.8|333
1656510220000|2022-06-29 13:43:40|11552.3|11551.3|11554.1|11553.1|11559.8|11558.8|11550.9|11549.9|354
1656510230000|2022-06-29 13:43:50|11554.3|11553.3|11557.3|11556.3|11558.9|11557.9|11549.4|11548.4|366
1656510240000|2022-06-29 13:44:00|11557.4|11556.4|11564.4|11563.4|11565.9|11564.9|11554.4|11553.4|331
1656510250000|2022-06-29 13:44:10|11564.8|11563.8|11560|11559|11568.5|11567.5|11559.8|11558.8|363
1656510260000|2022-06-29 13:44:20|11559.6|11558.6|11561.3|11560.3|11561.4|11560.4|11555.5|11554.5|258
1656510270000|2022-06-29 13:44:30|11560.9|11559.9|11553.6|11552.6|11561.4|11560.4|11550.5|11549.5|314
1656510280000|2022-06-29 13:44:40|11554.6|11553.6|11550.3|11549.3|11557.4|11556.4|11550|11549|253
1656510290000|2022-06-29 13:44:50|11550.4|11549.4|11551.9|11550.9|11555.9|11554.9|11548.4|11547.4|278
1656510300000|2022-06-29 13:45:00|11550.6|11549.6|11553.6|11552.6|11553.6|11552.6|11542.6|11541.6|483
1656510310000|2022-06-29 13:45:10|11553.4|11552.4|11547.4|11546.4|11554.6|11553.6|11546.1|11545.1|294
1656510320000|2022-06-29 13:45:20|11548|11547|11543.8|11542.8|11550.9|11549.9|11543.6|11542.6|190
1656510330000|2022-06-29 13:45:30|11543.9|11542.9|11537.6|11536.6|11546.6|11545.6|11536.9|11535.9|580
1656510340000|2022-06-29 13:45:40|11536.9|11535.9|11540.1|11539.1|11541.6|11540.6|11531.6|11530.6|675
1656510350000|2022-06-29 13:45:50|11537.9|11536.9|11542.6|11541.6|11545.9|11544.9|11537.1|11536.1|487
1656510360000|2022-06-29 13:46:00|11542.8|11541.8|11552.9|11551.9|11553|11552|11541.4|11540.4|451
1656510370000|2022-06-29 13:46:10|11553.4|11552.4|11555.9|11554.9|11561.6|11560.6|11549|11548|554
1656510380000|2022-06-29 13:46:20|11555.8|11554.8|11557.6|11556.6|11559.6|11558.6|11552.8|11551.8|258
1656510390000|2022-06-29 13:46:30|11558.5|11557.5|11560.4|11559.4|11565.9|11564.9|11558.5|11557.5|393
1656510400000|2022-06-29 13:46:40|11560.6|11559.6|11561.5|11560.5|11561.9|11560.9|11556.1|11555.1|211
1656510410000|2022-06-29 13:46:50|11562.1|11561.1|11556.4|11555.4|11563|11562|11553.1|11552.1|256
1656510420000|2022-06-29 13:47:00|11556.6|11555.6|11566.5|11565.5|11567.4|11566.4|11555.8|11554.8|400
1656510430000|2022-06-29 13:47:10|11566.6|11565.6|11574.1|11573.1|11580.1|11579.1|11566.5|11565.5|636
1656510440000|2022-06-29 13:47:20|11574|11573|11575.6|11574.6|11577.9|11576.9|11567.1|11566.1|312
1656510450000|2022-06-29 13:47:30|11575.8|11574.8|11591.6|11590.6|11593.8|11592.8|11572.6|11571.6|906
1656510460000|2022-06-29 13:47:40|11590.5|11589.5|11588.9|11587.9|11593.5|11592.5|11587.3|11586.3|527
1656510470000|2022-06-29 13:47:50|11589.5|11588.5|11579.9|11578.9|11589.9|11588.9|11579.9|11578.9|409
1656510480000|2022-06-29 13:48:00|11579.6|11578.6|11579.9|11578.9|11583.9|11582.9|11577.6|11576.6|401
1656510490000|2022-06-29 13:48:10|11578.5|11577.5|11587.4|11586.4|11588.6|11587.6|11577.5|11576.5|303
1656510500000|2022-06-29 13:48:20|11587.3|11586.3|11580.1|11579.1|11589.5|11588.5|11580|11579|278
1656510510000|2022-06-29 13:48:30|11579.6|11578.6|11575|11574|11583.6|11582.6|11574.9|11573.9|276
1656510520000|2022-06-29 13:48:40|11574.6|11573.6|11578.3|11577.3|11582.6|11581.6|11573.4|11572.4|245
1656510530000|2022-06-29 13:48:50|11577.9|11576.9|11584.3|11583.3|11584.4|11583.4|11577.9|11576.9|179
1656510540000|2022-06-29 13:49:00|11584.9|11583.9|11579.8|11578.8|11587.6|11586.6|11577.6|11576.6|302
1656510550000|2022-06-29 13:49:10|11579.6|11578.6|11578.9|11577.9|11579.6|11578.6|11572.1|11571.1|248
1656510560000|2022-06-29 13:49:20|11579.9|11578.9|11584.1|11583.1|11585.4|11584.4|11578.8|11577.8|188
1656510570000|2022-06-29 13:49:30|11583.8|11582.8|11581.3|11580.3|11591|11590|11581.3|11580.3|407
1656510580000|2022-06-29 13:49:40|11581.5|11580.5|11588.9|11587.9|11588.9|11587.9|11580.1|11579.1|280
1656510590000|2022-06-29 13:49:50|11588.8|11587.8|11584.4|11583.4|11593.6|11592.6|11584|11583|302
1656510600000|2022-06-29 13:50:00|11584.6|11583.6|11582.1|11581.1|11585.5|11584.5|11579.1|11578.1|259
1656510610000|2022-06-29 13:50:10|11582.9|11581.9|11590.1|11589.1|11590.6|11589.6|11577.1|11576.1|268
1656510620000|2022-06-29 13:50:20|11590.4|11589.4|11591.1|11590.1|11596.1|11595.1|11589.8|11588.8|415
1656510630000|2022-06-29 13:50:30|11591|11590|11600.4|11599.4|11602.8|11601.8|11590.5|11589.5|447
1656510640000|2022-06-29 13:50:40|11600.5|11599.5|11616.3|11615.3|11617.4|11616.4|11600.5|11599.5|870
1656510650000|2022-06-29 13:50:50|11616.6|11615.6|11621.6|11620.6|11624.6|11623.6|11615.4|11614.4|693
1656510660000|2022-06-29 13:51:00|11621.4|11620.4|11629.9|11628.9|11630.3|11629.3|11620.1|11619.1|848
1656510670000|2022-06-29 13:51:10|11629.4|11628.4|11636.6|11635.6|11639.3|11638.3|11629.4|11628.4|603
1656510680000|2022-06-29 13:51:20|11635.9|11634.9|11641.9|11640.9|11642.1|11641.1|11632.8|11631.8|681
1656510690000|2022-06-29 13:51:30|11641.6|11640.6|11643.9|11642.9|11647.5|11646.5|11639.9|11638.9|471
1656510700000|2022-06-29 13:51:40|11643.8|11642.8|11649.9|11648.9|11651.3|11650.3|11642.9|11641.9|428
1656510710000|2022-06-29 13:51:50|11650|11649|11663.6|11662.6|11665.4|11664.4|11646.4|11645.4|720
1656510720000|2022-06-29 13:52:00|11664.5|11663.5|11660.6|11659.6|11670.4|11669.4|11660.6|11659.6|884
1656510730000|2022-06-29 13:52:10|11660.9|11659.9|11665.5|11664.5|11667|11666|11658.8|11657.8|572
1656510740000|2022-06-29 13:52:20|11665.3|11664.3|11675|11674|11675|11674|11664.6|11663.6|535
1656510750000|2022-06-29 13:52:30|11675.4|11674.4|11678|11677|11684.3|11683.3|11675.4|11674.4|1175
1656510760000|2022-06-29 13:52:40|11677.9|11676.9|11665.8|11664.8|11679|11678|11664.1|11663.1|690
1656510770000|2022-06-29 13:52:50|11665.4|11664.4|11662.6|11661.6|11665.4|11664.4|11661.5|11660.5|379
1656510780000|2022-06-29 13:53:00|11662.8|11661.8|11655.3|11654.3|11666.9|11665.9|11654.6|11653.6|494
1656510790000|2022-06-29 13:53:10|11655.6|11654.6|11666.1|11665.1|11666.1|11665.1|11654.9|11653.9|402
1656510800000|2022-06-29 13:53:20|11667|11666|11676.4|11675.4|11676.4|11675.4|11665.8|11664.8|429
1656510810000|2022-06-29 13:53:30|11676.9|11675.9|11676.4|11675.4|11678|11677|11672.5|11671.5|297
1656510820000|2022-06-29 13:53:40|11676.3|11675.3|11673.9|11672.9|11678.5|11677.5|11672.3|11671.3|526
1656510830000|2022-06-29 13:53:50|11673.8|11672.8|11672.6|11671.6|11676.5|11675.5|11671.3|11670.3|257
1656510840000|2022-06-29 13:54:00|11673.8|11672.8|11665.5|11664.5|11674.3|11673.3|11662.5|11661.5|336
1656510850000|2022-06-29 13:54:10|11665|11664|11664.4|11663.4|11671.9|11670.9|11661.9|11660.9|249
1656510860000|2022-06-29 13:54:20|11664.6|11663.6|11667.4|11666.4|11667.6|11666.6|11660.4|11659.4|188
1656510870000|2022-06-29 13:54:30|11667.1|11666.1|11673.1|11672.1|11674.6|11673.6|11666.8|11665.8|212
1656510880000|2022-06-29 13:54:40|11673.4|11672.4|11675.8|11674.8|11676.5|11675.5|11670.1|11669.1|232
1656510890000|2022-06-29 13:54:50|11675.9|11674.9|11670.6|11669.6|11677.6|11676.6|11668.9|11667.9|264
1656510900000|2022-06-29 13:55:00|11670.5|11669.5|11664.8|11663.8|11671.1|11670.1|11662.6|11661.6|376
1656510910000|2022-06-29 13:55:10|11665.4|11664.4|11658.8|11657.8|11669.4|11668.4|11657.5|11656.5|348
1656510920000|2022-06-29 13:55:20|11658.6|11657.6|11647.8|11646.8|11658.8|11657.8|11647.5|11646.5|566
1656510930000|2022-06-29 13:55:30|11647.4|11646.4|11651.6|11650.6|11652.6|11651.6|11645.9|11644.9|567
1656510940000|2022-06-29 13:55:40|11650.9|11649.9|11649.9|11648.9|11651.1|11650.1|11645.9|11644.9|275
1656510950000|2022-06-29 13:55:50|11649.5|11648.5|11654.1|11653.1|11656.6|11655.6|11649|11648|265
1656510960000|2022-06-29 13:56:00|11654.4|11653.4|11652.6|11651.6|11655.1|11654.1|11648.1|11647.1|206
1656510970000|2022-06-29 13:56:10|11652.8|11651.8|11652.1|11651.1|11653.9|11652.9|11648.3|11647.3|243
1656510980000|2022-06-29 13:56:20|11652|11651|11651.5|11650.5|11653.5|11652.5|11646.4|11645.4|161
1656510990000|2022-06-29 13:56:30|11651.6|11650.6|11651.5|11650.5|11651.6|11650.6|11647.6|11646.6|110
1656511000000|2022-06-29 13:56:40|11651.4|11650.4|11650.1|11649.1|11652.3|11651.3|11645.8|11644.8|199
1656511010000|2022-06-29 13:56:50|11649.9|11648.9|11664.5|11663.5|11664.5|11663.5|11648.5|11647.5|581
1656511020000|2022-06-29 13:57:00|11664.3|11663.3|11668.8|11667.8|11673.9|11672.9|11661.3|11660.3|629
1656511030000|2022-06-29 13:57:10|11669.4|11668.4|11666.6|11665.6|11674.9|11673.9|11663.6|11662.6|443
1656511040000|2022-06-29 13:57:20|11666|11665|11665.1|11664.1|11667.5|11666.5|11660.1|11659.1|340
1656511050000|2022-06-29 13:57:30|11665|11664|11675.6|11674.6|11675.9|11674.9|11664.1|11663.1|319
1656511060000|2022-06-29 13:57:40|11675.5|11674.5|11673.3|11672.3|11675.9|11674.9|11668.1|11667.1|294
1656511070000|2022-06-29 13:57:50|11673.6|11672.6|11664.6|11663.6|11674.1|11673.1|11664.6|11663.6|297
1656511080000|2022-06-29 13:58:00|11665.1|11664.1|11668.6|11667.6|11672.6|11671.6|11663.3|11662.3|270
1656511090000|2022-06-29 13:58:10|11668.4|11667.4|11653.3|11652.3|11668.8|11667.8|11653.3|11652.3|403
1656511100000|2022-06-29 13:58:20|11653.9|11652.9|11649.8|11648.8|11654.6|11653.6|11649.1|11648.1|461
1656511110000|2022-06-29 13:58:30|11650.4|11649.4|11648.6|11647.6|11653.4|11652.4|11644.5|11643.5|334
1656511120000|2022-06-29 13:58:40|11648.3|11647.3|11651.4|11650.4|11656.5|11655.5|11647.4|11646.4|278
1656511130000|2022-06-29 13:58:50|11651|11650|11649.8|11648.8|11652.9|11651.9|11647.8|11646.8|212
1656511140000|2022-06-29 13:59:00|11650.1|11649.1|11652.5|11651.5|11655.5|11654.5|11649.5|11648.5|206
1656511150000|2022-06-29 13:59:10|11652.9|11651.9|11652.4|11651.4|11658.6|11657.6|11651.5|11650.5|196
1656511160000|2022-06-29 13:59:20|11651.9|11650.9|11649|11648|11654.3|11653.3|11646.4|11645.4|350
1656511170000|2022-06-29 13:59:30|11648.9|11647.9|11647.3|11646.3|11652.6|11651.6|11645.8|11644.8|267
1656511180000|2022-06-29 13:59:40|11646.9|11645.9|11644.9|11643.9|11648.1|11647.1|11642.1|11641.1|322
1656511190000|2022-06-29 13:59:50|11645.6|11644.6|11655.5|11654.5|11657.8|11656.8|11645.4|11644.4|403
1656511200000|2022-06-29 14:00:00|11654.8|11653.8|11640.5|11639.5|11658|11657|11640|11639|741
1656511210000|2022-06-29 14:00:10|11640.4|11639.4|11637.6|11636.6|11643.8|11642.8|11634.3|11633.3|697
1656511220000|2022-06-29 14:00:20|11637.4|11636.4|11647.9|11646.9|11649.3|11648.3|11635|11634|351
1656511230000|2022-06-29 14:00:30|11647.6|11646.6|11652.1|11651.1|11653|11652|11643|11642|251
1656511240000|2022-06-29 14:00:40|11651.6|11650.6|11642.9|11641.9|11652.1|11651.1|11642.9|11641.9|247
1656511250000|2022-06-29 14:00:50|11643|11642|11638.6|11637.6|11643.1|11642.1|11637.4|11636.4|316
1656511260000|2022-06-29 14:01:00|11639.1|11638.1|11638.9|11637.9|11644.5|11643.5|11635.5|11634.5|404
1656511270000|2022-06-29 14:01:10|11638.4|11637.4|11639.1|11638.1|11643.3|11642.3|11637.1|11636.1|179
1656511280000|2022-06-29 14:01:20|11638.9|11637.9|11641.1|11640.1|11644.4|11643.4|11638.5|11637.5|285
1656511290000|2022-06-29 14:01:30|11641|11640|11653.9|11652.9|11654.8|11653.8|11640.1|11639.1|329
1656511300000|2022-06-29 14:01:40|11654.1|11653.1|11651.6|11650.6|11656.8|11655.8|11649.8|11648.8|440
1656511310000|2022-06-29 14:01:50|11650.9|11649.9|11658.4|11657.4|11660.3|11659.3|11650.9|11649.9|317
1656511320000|2022-06-29 14:02:00|11658.3|11657.3|11673.4|11672.4|11674.8|11673.8|11658.3|11657.3|484
1656511330000|2022-06-29 14:02:10|11673.8|11672.8|11677.1|11676.1|11677.8|11676.8|11672.4|11671.4|533
1656511340000|2022-06-29 14:02:20|11678.4|11677.4|11681.8|11680.8|11682.5|11681.5|11676.1|11675.1|509
1656511350000|2022-06-29 14:02:30|11682|11681|11685.9|11684.9|11687.1|11686.1|11675.5|11674.5|637
1656511360000|2022-06-29 14:02:40|11686|11685|11702.9|11701.9|11702.9|11701.9|11686|11685|1114
1656511370000|2022-06-29 14:02:50|11703.6|11702.6|11708.4|11707.4|11709|11708|11702.6|11701.6|916
1656511380000|2022-06-29 14:03:00|11707.9|11706.9|11707|11706|11709|11708|11703.4|11702.4|547
1656511390000|2022-06-29 14:03:10|11707.1|11706.1|11701.8|11700.8|11708.4|11707.4|11700.5|11699.5|380
1656511400000|2022-06-29 14:03:20|11700.6|11699.6|11707.6|11706.6|11711.3|11710.3|11700.6|11699.6|480
1656511410000|2022-06-29 14:03:30|11708|11707|11708.8|11707.8|11710.9|11709.9|11705|11704|332
1656511420000|2022-06-29 14:03:40|11709.1|11708.1|11711.4|11710.4|11712.1|11711.1|11708.1|11707.1|297
1656511430000|2022-06-29 14:03:50|11711.1|11710.1|11713.6|11712.6|11713.6|11712.6|11709.5|11708.5|285
1656511440000|2022-06-29 14:04:00|11713.5|11712.5|11710.1|11709.1|11713.5|11712.5|11704.1|11703.1|475
1656511450000|2022-06-29 14:04:10|11710.3|11709.3|11698.9|11697.9|11712.9|11711.9|11698.9|11697.9|398
1656511460000|2022-06-29 14:04:20|11698.4|11697.4|11706.1|11705.1|11707.6|11706.6|11697.5|11696.5|321
1656511470000|2022-06-29 14:04:30|11706.3|11705.3|11706.6|11705.6|11710.3|11709.3|11705.9|11704.9|168
1656511480000|2022-06-29 14:04:40|11706.8|11705.8|11703.9|11702.9|11708.4|11707.4|11702.5|11701.5|203
1656511490000|2022-06-29 14:04:50|11703.6|11702.6|11699|11698|11704.1|11703.1|11699|11698|560
1656511500000|2022-06-29 14:05:00|11699.1|11698.1|11693|11692|11699.3|11698.3|11692.1|11691.1|474
1656511510000|2022-06-29 14:05:10|11692.8|11691.8|11689.6|11688.6|11696.8|11695.8|11685.4|11684.4|535
1656511520000|2022-06-29 14:05:20|11690|11689|11684.9|11683.9|11692.5|11691.5|11683.5|11682.5|324
1656511530000|2022-06-29 14:05:30|11684.8|11683.8|11678.9|11677.9|11687.9|11686.9|11676.1|11675.1|354
1656511540000|2022-06-29 14:05:40|11679.1|11678.1|11681.6|11680.6|11683.4|11682.4|11676.8|11675.8|362
1656511550000|2022-06-29 14:05:50|11682.5|11681.5|11685.6|11684.6|11685.6|11684.6|11678.9|11677.9|210
1656511560000|2022-06-29 14:06:00|11685.3|11684.3|11689.8|11688.8|11692.1|11691.1|11683.6|11682.6|307
1656511570000|2022-06-29 14:06:10|11689.9|11688.9|11695.3|11694.3|11696.9|11695.9|11689.8|11688.8|273
1656511580000|2022-06-29 14:06:20|11694.1|11693.1|11683.6|11682.6|11697|11696|11682.9|11681.9|255
1656511590000|2022-06-29 14:06:30|11683.4|11682.4|11683|11682|11689.4|11688.4|11682|11681|221
1656511600000|2022-06-29 14:06:40|11683.1|11682.1|11685.9|11684.9|11688.6|11687.6|11680.1|11679.1|172
1656511610000|2022-06-29 14:06:50|11685.6|11684.6|11686.1|11685.1|11686.9|11685.9|11681.8|11680.8|137
1656511620000|2022-06-29 14:07:00|11685.6|11684.6|11680.9|11679.9|11685.6|11684.6|11676.8|11675.8|227
1656511630000|2022-06-29 14:07:10|11681|11680|11676.1|11675.1|11681|11680|11674.4|11673.4|245
1656511640000|2022-06-29 14:07:20|11675.9|11674.9|11673.1|11672.1|11678.8|11677.8|11670.8|11669.8|340
1656511650000|2022-06-29 14:07:30|11673|11672|11682.4|11681.4|11683.1|11682.1|11670.4|11669.4|272
1656511660000|2022-06-29 14:07:40|11682.3|11681.3|11680.1|11679.1|11683.9|11682.9|11678.4|11677.4|187
1656511670000|2022-06-29 14:07:50|11680.9|11679.9|11679.8|11678.8|11683.6|11682.6|11676.1|11675.1|251
1656511680000|2022-06-29 14:08:00|11679.5|11678.5|11680.6|11679.6|11680.6|11679.6|11674.6|11673.6|210
1656511690000|2022-06-29 14:08:10|11681|11680|11683.6|11682.6|11685.4|11684.4|11677|11676|157
1656511700000|2022-06-29 14:08:20|11683.8|11682.8|11693.6|11692.6|11693.8|11692.8|11682.8|11681.8|297
1656511710000|2022-06-29 14:08:30|11693.8|11692.8|11689.1|11688.1|11698.1|11697.1|11688.9|11687.9|333
1656511720000|2022-06-29 14:08:40|11690.6|11689.6|11696.5|11695.5|11697.9|11696.9|11689.6|11688.6|185
1656511730000|2022-06-29 14:08:50|11696.1|11695.1|11686.9|11685.9|11697|11696|11684.1|11683.1|265
1656511740000|2022-06-29 14:09:00|11686.4|11685.4|11671.9|11670.9|11686.4|11685.4|11671.5|11670.5|378
1656511750000|2022-06-29 14:09:10|11672.4|11671.4|11675.1|11674.1|11677.4|11676.4|11672.3|11671.3|260
1656511760000|2022-06-29 14:09:20|11675|11674|11677.5|11676.5|11678.6|11677.6|11672.3|11671.3|252
1656511770000|2022-06-29 14:09:30|11677.4|11676.4|11677.6|11676.6|11678.5|11677.5|11672|11671|194
1656511780000|2022-06-29 14:09:40|11677.5|11676.5|11684.6|11683.6|11685.6|11684.6|11677.4|11676.4|216
1656511790000|2022-06-29 14:09:50|11684.4|11683.4|11678.1|11677.1|11684.4|11683.4|11676.6|11675.6|166
1656511800000|2022-06-29 14:10:00|11677.8|11676.8|11675.8|11674.8|11681.3|11680.3|11672.9|11671.9|286
1656511810000|2022-06-29 14:10:10|11675.7|11674.7|11682.1|11681.1|11682.1|11681.1|11673.3|11672.3|239
1656511820000|2022-06-29 14:10:20|11681.7|11680.7|11683.3|11682.3|11688.8|11687.8|11680.1|11679.1|243
1656511830000|2022-06-29 14:10:30|11683.1|11682.1|11679.6|11678.6|11686.9|11685.9|11678.8|11677.8|177
1656511840000|2022-06-29 14:10:40|11679.3|11678.3|11670.9|11669.9|11680.4|11679.4|11670.8|11669.8|209
1656511850000|2022-06-29 14:10:50|11671.3|11670.3|11677.1|11676.1|11677.6|11676.6|11671.3|11670.3|133
1656511860000|2022-06-29 14:11:00|11676.8|11675.8|11679.3|11678.3|11679.6|11678.6|11674.2|11673.2|183
1656511870000|2022-06-29 14:11:10|11678.8|11677.8|11682.2|11681.2|11684.2|11683.2|11677.3|11676.3|203
1656511880000|2022-06-29 14:11:20|11682.8|11681.8|11687.7|11686.7|11689.1|11688.1|11681.9|11680.9|225
1656511890000|2022-06-29 14:11:30|11687.6|11686.6|11691.8|11690.8|11692.3|11691.3|11686.9|11685.9|275
1656511900000|2022-06-29 14:11:40|11692.1|11691.1|11699.9|11698.9|11700.7|11699.7|11691.8|11690.8|366
1656511910000|2022-06-29 14:11:50|11700.1|11699.1|11693.7|11692.7|11700.4|11699.4|11693.7|11692.7|310
1656511920000|2022-06-29 14:12:00|11693.4|11692.4|11680.7|11679.7|11694.1|11693.1|11680.1|11679.1|412
1656511930000|2022-06-29 14:12:10|11680.8|11679.8|11679.8|11678.8|11685.8|11684.8|11679.8|11678.8|216
1656511940000|2022-06-29 14:12:20|11680.3|11679.3|11687.3|11686.3|11687.3|11686.3|11680.3|11679.3|169
1656511950000|2022-06-29 14:12:30|11687.7|11686.7|11694.7|11693.7|11695.3|11694.3|11687.7|11686.7|244
1656511960000|2022-06-29 14:12:40|11694.8|11693.8|11696.4|11695.4|11696.4|11695.4|11693.4|11692.4|148
1656511970000|2022-06-29 14:12:50|11696.6|11695.6|11690.4|11689.4|11700.6|11699.6|11690.1|11689.1|315
1656511980000|2022-06-29 14:13:00|11690.3|11689.3|11689.8|11688.8|11694.4|11693.4|11687.3|11686.3|275
1656511990000|2022-06-29 14:13:10|11689.7|11688.7|11677.9|11676.9|11692.9|11691.9|11677.2|11676.2|425
1656512000000|2022-06-29 14:13:20|11677.6|11676.6|11677.3|11676.3|11681.8|11680.8|11677.2|11676.2|191
1656512010000|2022-06-29 14:13:30|11677.1|11676.1|11671.9|11670.9|11680.2|11679.2|11671.8|11670.8|261
1656512020000|2022-06-29 14:13:40|11671.8|11670.8|11672.9|11671.9|11675.2|11674.2|11668.9|11667.9|387
1656512030000|2022-06-29 14:13:50|11673.1|11672.1|11669.9|11668.9|11676.8|11675.8|11669.9|11668.9|219
1656512040000|2022-06-29 14:14:00|11669.8|11668.8|11663.6|11662.6|11672.8|11671.8|11663.6|11662.6|488
1656512050000|2022-06-29 14:14:10|11663.2|11662.2|11661.8|11660.8|11667.3|11666.3|11660.8|11659.8|417
1656512060000|2022-06-29 14:14:20|11661.9|11660.9|11659.6|11658.6|11668.1|11667.1|11658.9|11657.9|488
1656512070000|2022-06-29 14:14:30|11659.8|11658.8|11651.1|11650.1|11660.7|11659.7|11648.9|11647.9|447
1656512080000|2022-06-29 14:14:40|11651.3|11650.3|11658.6|11657.6|11659.2|11658.2|11650.1|11649.1|268
1656512090000|2022-06-29 14:14:50|11658.4|11657.4|11648.3|11647.3|11658.4|11657.4|11648.1|11647.1|244
1656512100000|2022-06-29 14:15:00|11648.1|11647.1|11654.4|11653.4|11654.7|11653.7|11645.3|11644.3|409
1656512110000|2022-06-29 14:15:10|11655.1|11654.1|11655.6|11654.6|11659.9|11658.9|11654.8|11653.8|213
1656512120000|2022-06-29 14:15:20|11655.4|11654.4|11655.6|11654.6|11657.6|11656.6|11652.1|11651.1|313
1656512130000|2022-06-29 14:15:30|11655.4|11654.4|11650.9|11649.9|11656.3|11655.3|11649.2|11648.2|227
1656512140000|2022-06-29 14:15:40|11651.1|11650.1|11653.8|11652.8|11654.7|11653.7|11649.3|11648.3|202
1656512150000|2022-06-29 14:15:50|11653.9|11652.9|11655.4|11654.4|11656.1|11655.1|11652.6|11651.6|163
1656512160000|2022-06-29 14:16:00|11655.3|11654.3|11644.6|11643.6|11655.3|11654.3|11643.4|11642.4|247
1656512170000|2022-06-29 14:16:10|11644.7|11643.7|11639.4|11638.4|11646.3|11645.3|11639.3|11638.3|391
1656512180000|2022-06-29 14:16:20|11639.7|11638.7|11633.6|11632.6|11642.3|11641.3|11629.8|11628.8|633
1656512190000|2022-06-29 14:16:30|11633.4|11632.4|11622.2|11621.2|11634.9|11633.9|11621.8|11620.8|532
1656512200000|2022-06-29 14:16:40|11622.8|11621.8|11621.6|11620.6|11625.1|11624.1|11619.2|11618.2|534
1656512210000|2022-06-29 14:16:50|11621.4|11620.4|11613.2|11612.2|11622.4|11621.4|11611.3|11610.3|598
1656512220000|2022-06-29 14:17:00|11612.3|11611.3|11604.2|11603.2|11612.3|11611.3|11602.3|11601.3|646
1656512230000|2022-06-29 14:17:10|11604.1|11603.1|11610.7|11609.7|11611.2|11610.2|11603.8|11602.8|412
1656512240000|2022-06-29 14:17:20|11611.2|11610.2|11605.9|11604.9|11611.9|11610.9|11604.7|11603.7|324
1656512250000|2022-06-29 14:17:30|11606.1|11605.1|11604.2|11603.2|11607.3|11606.3|11601.7|11600.7|326
1656512260000|2022-06-29 14:17:40|11604.3|11603.3|11608.3|11607.3|11609.4|11608.4|11603.6|11602.6|218
1656512270000|2022-06-29 14:17:50|11608.2|11607.2|11610.3|11609.3|11610.4|11609.4|11605.2|11604.2|162
1656512280000|2022-06-29 14:18:00|11610.1|11609.1|11603.9|11602.9|11612.3|11611.3|11603.4|11602.4|290
1656512290000|2022-06-29 14:18:10|11604.1|11603.1|11610.3|11609.3|11611.9|11610.9|11603.4|11602.4|162
1656512300000|2022-06-29 14:18:20|11610.4|11609.4|11607.6|11606.6|11613.4|11612.4|11606.9|11605.9|250
1656512310000|2022-06-29 14:18:30|11608.2|11607.2|11606.9|11605.9|11610.3|11609.3|11605.4|11604.4|224
1656512320000|2022-06-29 14:18:40|11606.3|11605.3|11606.7|11605.7|11607.1|11606.1|11602.6|11601.6|362
1656512330000|2022-06-29 14:18:50|11606.9|11605.9|11603.7|11602.7|11608.8|11607.8|11603.4|11602.4|157
1656512340000|2022-06-29 14:19:00|11603.9|11602.9|11601.1|11600.1|11605.9|11604.9|11599.4|11598.4|364
1656512350000|2022-06-29 14:19:10|11600.8|11599.8|11602.2|11601.2|11608.3|11607.3|11600.7|11599.7|203
1656512360000|2022-06-29 14:19:20|11601.9|11600.9|11602.9|11601.9|11603.4|11602.4|11597.3|11596.3|307
1656512370000|2022-06-29 14:19:30|11603.1|11602.1|11603.3|11602.3|11608.9|11607.9|11602.6|11601.6|244
1656512380000|2022-06-29 14:19:40|11603.1|11602.1|11606.2|11605.2|11606.2|11605.2|11600.9|11599.9|195
1656512390000|2022-06-29 14:19:50|11607.1|11606.1|11602.6|11601.6|11607.3|11606.3|11602.2|11601.2|173
1656512400000|2022-06-29 14:20:00|11602.8|11601.8|11610.7|11609.7|11610.7|11609.7|11601.9|11600.9|307
1656512410000|2022-06-29 14:20:10|11611.6|11610.6|11615.8|11614.8|11618.9|11617.9|11610.2|11609.2|531
1656512420000|2022-06-29 14:20:20|11616.9|11615.9|11608.4|11607.4|11616.9|11615.9|11605.9|11604.9|454
1656512430000|2022-06-29 14:20:30|11608.6|11607.6|11608.4|11607.4|11611.4|11610.4|11607.4|11606.4|160
1656512440000|2022-06-29 14:20:40|11608.8|11607.8|11605.1|11604.1|11611.1|11610.1|11603.7|11602.7|225
1656512450000|2022-06-29 14:20:50|11605.2|11604.2|11607.6|11606.6|11608.3|11607.3|11604.3|11603.3|126
1656512460000|2022-06-29 14:21:00|11608.9|11607.9|11605.8|11604.8|11609.6|11608.6|11601.2|11600.2|306
1656512470000|2022-06-29 14:21:10|11605.9|11604.9|11614.4|11613.4|11614.7|11613.7|11604.1|11603.1|261
1656512480000|2022-06-29 14:21:20|11614.3|11613.3|11614.4|11613.4|11615.4|11614.4|11611.6|11610.6|186
1656512490000|2022-06-29 14:21:30|11614.3|11613.3|11617.9|11616.9|11619.7|11618.7|11614.3|11613.3|204
1656512500000|2022-06-29 14:21:40|11618.2|11617.2|11616.7|11615.7|11624.6|11623.6|11615.3|11614.3|379
1656512510000|2022-06-29 14:21:50|11616.8|11615.8|11619.6|11618.6|11619.7|11618.7|11611.8|11610.8|216
1656512520000|2022-06-29 14:22:00|11619.3|11618.3|11617.6|11616.6|11619.9|11618.9|11611.6|11610.6|165
1656512530000|2022-06-29 14:22:10|11618.1|11617.1|11615.1|11614.1|11619.1|11618.1|11614.1|11613.1|129
1656512540000|2022-06-29 14:22:20|11613.9|11612.9|11607.2|11606.2|11614.4|11613.4|11606.8|11605.8|221
1656512550000|2022-06-29 14:22:30|11606.6|11605.6|11604.1|11603.1|11606.9|11605.9|11602.7|11601.7|314
1656512560000|2022-06-29 14:22:40|11604.2|11603.2|11611.2|11610.2|11611.2|11610.2|11604.1|11603.1|176
1656512570000|2022-06-29 14:22:50|11610.3|11609.3|11614.8|11613.8|11616.1|11615.1|11607.9|11606.9|169
1656512580000|2022-06-29 14:23:00|11614.1|11613.1|11611.6|11610.6|11614.1|11613.1|11607.9|11606.9|170
1656512590000|2022-06-29 14:23:10|11611.3|11610.3|11608.8|11607.8|11614.9|11613.9|11607.2|11606.2|199
1656512600000|2022-06-29 14:23:20|11608.4|11607.4|11601.9|11600.9|11608.9|11607.9|11601.4|11600.4|309
1656512610000|2022-06-29 14:23:30|11601.8|11600.8|11605.7|11604.7|11612.3|11611.3|11600.2|11599.2|268
1656512620000|2022-06-29 14:23:40|11606.3|11605.3|11605.4|11604.4|11609.8|11608.8|11603.6|11602.6|133
1656512630000|2022-06-29 14:23:50|11604.9|11603.9|11612.7|11611.7|11612.7|11611.7|11604.9|11603.9|123
1656512640000|2022-06-29 14:24:00|11612.6|11611.6|11613.2|11612.2|11613.2|11612.2|11607.9|11606.9|169
1656512650000|2022-06-29 14:24:10|11613.6|11612.6|11621.2|11620.2|11621.2|11620.2|11611.8|11610.8|286
1656512660000|2022-06-29 14:24:20|11621.1|11620.1|11615.6|11614.6|11622.6|11621.6|11614.1|11613.1|156
1656512670000|2022-06-29 14:24:30|11615.1|11614.1|11614.2|11613.2|11618.9|11617.9|11613.9|11612.9|183
1656512680000|2022-06-29 14:24:40|11614.3|11613.3|11621.4|11620.4|11621.8|11620.8|11613.9|11612.9|133
1656512690000|2022-06-29 14:24:50|11622.2|11621.2|11633.1|11632.1|11633.4|11632.4|11622.2|11621.2|449
1656512700000|2022-06-29 14:25:00|11633.3|11632.3|11641.2|11640.2|11643.1|11642.1|11626.6|11625.6|548
1656512710000|2022-06-29 14:25:10|11640.8|11639.8|11657.8|11656.8|11658.8|11657.8|11640.8|11639.8|534
1656512720000|2022-06-29 14:25:20|11657.3|11656.3|11670.8|11669.8|11672.3|11671.3|11651.8|11650.8|519
1656512730000|2022-06-29 14:25:30|11670.1|11669.1|11667.2|11666.2|11674.1|11673.1|11666.9|11665.9|555
1656512740000|2022-06-29 14:25:40|11667.6|11666.6|11674.3|11673.3|11674.3|11673.3|11665.6|11664.6|299
1656512750000|2022-06-29 14:25:50|11673.8|11672.8|11681.4|11680.4|11685.2|11684.2|11672.6|11671.6|534
1656512760000|2022-06-29 14:26:00|11681.3|11680.3|11671.9|11670.9|11682.3|11681.3|11671.9|11670.9|540
1656512770000|2022-06-29 14:26:10|11671.7|11670.7|11667.8|11666.8|11674.6|11673.6|11666.3|11665.3|352
1656512780000|2022-06-29 14:26:20|11667.9|11666.9|11665.1|11664.1|11670.2|11669.2|11664.7|11663.7|288
1656512790000|2022-06-29 14:26:30|11665.2|11664.2|11663.6|11662.6|11666.8|11665.8|11661.9|11660.9|196
1656512800000|2022-06-29 14:26:40|11663.3|11662.3|11663.3|11662.3|11663.6|11662.6|11659.4|11658.4|276
1656512810000|2022-06-29 14:26:50|11663.4|11662.4|11666.8|11665.8|11667.2|11666.2|11661.8|11660.8|187
1656512820000|2022-06-29 14:27:00|11667.2|11666.2|11663.6|11662.6|11669.6|11668.6|11661.8|11660.8|344
1656512830000|2022-06-29 14:27:10|11662.6|11661.6|11662.6|11661.6|11665.6|11664.6|11660.7|11659.7|155
1656512840000|2022-06-29 14:27:20|11663.8|11662.8|11665.8|11664.8|11670.9|11669.9|11662.3|11661.3|176
1656512850000|2022-06-29 14:27:30|11665.7|11664.7|11662.9|11661.9|11666.1|11665.1|11661.7|11660.7|142
1656512860000|2022-06-29 14:27:40|11662.6|11661.6|11666.8|11665.8|11668.4|11667.4|11661.4|11660.4|164
1656512870000|2022-06-29 14:27:50|11666.7|11665.7|11665.4|11664.4|11667.3|11666.3|11663.2|11662.2|144
1656512880000|2022-06-29 14:28:00|11665.8|11664.8|11665.8|11664.8|11667.2|11666.2|11663.4|11662.4|186
1656512890000|2022-06-29 14:28:10|11665.3|11664.3|11654.4|11653.4|11668.6|11667.6|11653.7|11652.7|336
1656512900000|2022-06-29 14:28:20|11654.3|11653.3|11646.9|11645.9|11654.3|11653.3|11646.2|11645.2|463
1656512910000|2022-06-29 14:28:30|11647.1|11646.1|11655.4|11654.4|11655.9|11654.9|11646.9|11645.9|257
1656512920000|2022-06-29 14:28:40|11654.8|11653.8|11655.8|11654.8|11656.1|11655.1|11649.8|11648.8|200
1656512930000|2022-06-29 14:28:50|11655.6|11654.6|11654.2|11653.2|11656.2|11655.2|11651.3|11650.3|176
1656512940000|2022-06-29 14:29:00|11654.4|11653.4|11652.6|11651.6|11655.3|11654.3|11649.2|11648.2|159
1656512950000|2022-06-29 14:29:10|11652.7|11651.7|11651.4|11650.4|11654.1|11653.1|11650.3|11649.3|127
1656512960000|2022-06-29 14:29:20|11651.3|11650.3|11653.8|11652.8|11655.9|11654.9|11645.4|11644.4|266
1656512970000|2022-06-29 14:29:30|11653.9|11652.9|11650.1|11649.1|11654.4|11653.4|11649.1|11648.1|152
1656512980000|2022-06-29 14:29:40|11649.8|11648.8|11653.1|11652.1|11653.2|11652.2|11647.3|11646.3|111
1656512990000|2022-06-29 14:29:50|11653.2|11652.2|11656.4|11655.4|11656.6|11655.6|11652.1|11651.1|147
1656513000000|2022-06-29 14:30:00|11656.1|11655.1|11657.2|11656.2|11658.6|11657.6|11653.1|11652.1|262
1656513010000|2022-06-29 14:30:10|11656.3|11655.3|11662.6|11661.6|11662.9|11661.9|11651.7|11650.7|368
1656513020000|2022-06-29 14:30:20|11662.8|11661.8|11662.3|11661.3|11674.1|11673.1|11661.3|11660.3|490
1656513030000|2022-06-29 14:30:30|11662.4|11661.4|11663.1|11662.1|11668.2|11667.2|11659.6|11658.6|202
1656513040000|2022-06-29 14:30:40|11662.8|11661.8|11667.3|11666.3|11667.3|11666.3|11660.3|11659.3|195
1656513050000|2022-06-29 14:30:50|11665.8|11664.8|11666.6|11665.6|11669.3|11668.3|11661.8|11660.8|158
1656513060000|2022-06-29 14:31:00|11666.7|11665.7|11670.2|11669.2|11676.8|11675.8|11664.7|11663.7|421
1656513070000|2022-06-29 14:31:10|11670.4|11669.4|11672.6|11671.6|11676.1|11675.1|11670.4|11669.4|374
1656513080000|2022-06-29 14:31:20|11671.8|11670.8|11668.3|11667.3|11675.8|11674.8|11666.1|11665.1|210
1656513090000|2022-06-29 14:31:30|11668.6|11667.6|11668.9|11667.9|11674.8|11673.8|11667.1|11666.1|130
1656513100000|2022-06-29 14:31:40|11668.8|11667.8|11667.3|11666.3|11674.8|11673.8|11666.1|11665.1|192
1656513110000|2022-06-29 14:31:50|11667.1|11666.1|11658.9|11657.9|11667.8|11666.8|11658.7|11657.7|243
1656513120000|2022-06-29 14:32:00|11658.8|11657.8|11651.6|11650.6|11659.4|11658.4|11650.9|11649.9|384
1656513130000|2022-06-29 14:32:10|11651.4|11650.4|11644.9|11643.9|11652.2|11651.2|11640.8|11639.8|463
1656513140000|2022-06-29 14:32:20|11642.9|11641.9|11641.3|11640.3|11643.9|11642.9|11637.7|11636.7|500
1656513150000|2022-06-29 14:32:30|11641.2|11640.2|11649.4|11648.4|11649.9|11648.9|11641.1|11640.1|266
1656513160000|2022-06-29 14:32:40|11649.6|11648.6|11655.9|11654.9|11657.8|11656.8|11649.6|11648.6|219
1656513170000|2022-06-29 14:32:50|11656.1|11655.1|11665.8|11664.8|11666.2|11665.2|11655.9|11654.9|355
1656513180000|2022-06-29 14:33:00|11665.1|11664.1|11683.6|11682.6|11683.6|11682.6|11662.8|11661.8|702
1656513190000|2022-06-29 14:33:10|11683.8|11682.8|11687.3|11686.3|11691.4|11690.4|11683.8|11682.8|739
1656513200000|2022-06-29 14:33:20|11687.2|11686.2|11683.9|11682.9|11687.8|11686.8|11680.6|11679.6|301
1656513210000|2022-06-29 14:33:30|11683.6|11682.6|11680.8|11679.8|11688.4|11687.4|11680.1|11679.1|248
1656513220000|2022-06-29 14:33:40|11680.6|11679.6|11672.1|11671.1|11681.6|11680.6|11672.1|11671.1|256
1656513230000|2022-06-29 14:33:50|11670.8|11669.8|11664.8|11663.8|11673.7|11672.7|11664.1|11663.1|304
1656513240000|2022-06-29 14:34:00|11664.3|11663.3|11659.7|11658.7|11664.3|11663.3|11658.4|11657.4|429
1656513250000|2022-06-29 14:34:10|11659.1|11658.1|11664.7|11663.7|11666.9|11665.9|11657.8|11656.8|268
1656513260000|2022-06-29 14:34:20|11664.8|11663.8|11667.7|11666.7|11667.7|11666.7|11663.1|11662.1|159
1656513270000|2022-06-29 14:34:30|11667.3|11666.3|11664.1|11663.1|11673.1|11672.1|11663.7|11662.7|209
1656513280000|2022-06-29 14:34:40|11664.2|11663.2|11654.8|11653.8|11666.1|11665.1|11654.8|11653.8|215
1656513290000|2022-06-29 14:34:50|11654.2|11653.2|11656.9|11655.9|11659.7|11658.7|11652.9|11651.9|230
1656513300000|2022-06-29 14:35:00|11657.1|11656.1|11656.6|11655.6|11658.9|11657.9|11652.4|11651.4|218
1656513310000|2022-06-29 14:35:10|11657.1|11656.1|11653.4|11652.4|11659.4|11658.4|11651.1|11650.1|226
1656513320000|2022-06-29 14:35:20|11652.6|11651.6|11649.6|11648.6|11654.4|11653.4|11647.4|11646.4|256
1656513330000|2022-06-29 14:35:30|11649.3|11648.3|11649.3|11648.3|11650.6|11649.6|11644.1|11643.1|254
1656513340000|2022-06-29 14:35:40|11650.1|11649.1|11651.6|11650.6|11655.1|11654.1|11648.1|11647.1|267
1656513350000|2022-06-29 14:35:50|11651.8|11650.8|11648.6|11647.6|11654.2|11653.2|11647.8|11646.8|120
1656513360000|2022-06-29 14:36:00|11648.4|11647.4|11641.6|11640.6|11649.8|11648.8|11641.6|11640.6|216
1656513370000|2022-06-29 14:36:10|11642.2|11641.2|11644.2|11643.2|11645.7|11644.7|11642.1|11641.1|152
1656513380000|2022-06-29 14:36:20|11644.1|11643.1|11644.6|11643.6|11646.7|11645.7|11640.9|11639.9|229
1656513390000|2022-06-29 14:36:30|11644.3|11643.3|11655.8|11654.8|11655.8|11654.8|11644.3|11643.3|241
1656513400000|2022-06-29 14:36:40|11656.1|11655.1|11647.4|11646.4|11656.3|11655.3|11645.3|11644.3|164
1656513410000|2022-06-29 14:36:50|11647.6|11646.6|11645.8|11644.8|11649.1|11648.1|11645.1|11644.1|104
1656513420000|2022-06-29 14:37:00|11645.9|11644.9|11639.8|11638.8|11646.8|11645.8|11639.3|11638.3|243
1656513430000|2022-06-29 14:37:10|11639.3|11638.3|11635.1|11634.1|11641.3|11640.3|11631.9|11630.9|448
1656513440000|2022-06-29 14:37:20|11634.1|11633.1|11629.6|11628.6|11635.8|11634.8|11628.1|11627.1|300
1656513450000|2022-06-29 14:37:30|11629.4|11628.4|11624.4|11623.4|11629.4|11628.4|11624.4|11623.4|331
1656513460000|2022-06-29 14:37:40|11624.1|11623.1|11622.4|11621.4|11626.7|11625.7|11621.1|11620.1|349
1656513470000|2022-06-29 14:37:50|11622.3|11621.3|11623.6|11622.6|11625.3|11624.3|11620.9|11619.9|303
1656513480000|2022-06-29 14:38:00|11623.3|11622.3|11623.8|11622.8|11625.7|11624.7|11619.1|11618.1|327
1656513490000|2022-06-29 14:38:10|11623.9|11622.9|11613.1|11612.1|11624.8|11623.8|11612.7|11611.7|402
1656513500000|2022-06-29 14:38:20|11613.2|11612.2|11618.6|11617.6|11619.8|11618.8|11612.8|11611.8|239
1656513510000|2022-06-29 14:38:30|11619.8|11618.8|11621.8|11620.8|11622.7|11621.7|11616.6|11615.6|143
1656513520000|2022-06-29 14:38:40|11622.3|11621.3|11630.7|11629.7|11632.2|11631.2|11622.2|11621.2|311
1656513530000|2022-06-29 14:38:50|11630.3|11629.3|11628.3|11627.3|11634.9|11633.9|11627.6|11626.6|191
1656513540000|2022-06-29 14:39:00|11627.9|11626.9|11629.6|11628.6|11630.9|11629.9|11625.8|11624.8|157
1656513550000|2022-06-29 14:39:10|11629.4|11628.4|11642.8|11641.8|11643.8|11642.8|11629.3|11628.3|288
1656513560000|2022-06-29 14:39:20|11643.6|11642.6|11644.9|11643.9|11645.1|11644.1|11639.6|11638.6|339
1656513570000|2022-06-29 14:39:30|11644.7|11643.7|11651.4|11650.4|11652.6|11651.6|11644.7|11643.7|334
1656513580000|2022-06-29 14:39:40|11650.9|11649.9|11652.7|11651.7|11653.6|11652.6|11648.6|11647.6|188
1656513590000|2022-06-29 14:39:50|11652.8|11651.8|11652.8|11651.8|11654.1|11653.1|11648.7|11647.7|173
1656513600000|2022-06-29 14:40:00|11652.1|11651.1|11650.6|11649.6|11655.6|11654.6|11648.6|11647.6|218
1656513610000|2022-06-29 14:40:10|11651.3|11650.3|11649.1|11648.1|11652.9|11651.9|11647.6|11646.6|176
1656513620000|2022-06-29 14:40:20|11649.2|11648.2|11649.6|11648.6|11653.8|11652.8|11648.1|11647.1|117
1656513630000|2022-06-29 14:40:30|11649.4|11648.4|11650.8|11649.8|11651.2|11650.2|11646.6|11645.6|187
1656513640000|2022-06-29 14:40:40|11651.1|11650.1|11658.2|11657.2|11658.3|11657.3|11647.9|11646.9|213
1656513650000|2022-06-29 14:40:50|11659.4|11658.4|11667.3|11666.3|11668.1|11667.1|11657.8|11656.8|465
1656513660000|2022-06-29 14:41:00|11668.1|11667.1|11671.6|11670.6|11672.8|11671.8|11667.3|11666.3|346
1656513670000|2022-06-29 14:41:10|11671.8|11670.8|11669.3|11668.3|11673.7|11672.7|11668.7|11667.7|245
1656513680000|2022-06-29 14:41:20|11669.2|11668.2|11663.3|11662.3|11669.2|11668.2|11661.7|11660.7|213
1656513690000|2022-06-29 14:41:30|11662.6|11661.6|11662.6|11661.6|11665.9|11664.9|11661.8|11660.8|177
1656513700000|2022-06-29 14:41:40|11662.7|11661.7|11670.8|11669.8|11674.2|11673.2|11662.7|11661.7|185
1656513710000|2022-06-29 14:41:50|11670.7|11669.7|11661.7|11660.7|11670.7|11669.7|11661.6|11660.6|147
1656513720000|2022-06-29 14:42:00|11662.1|11661.1|11665.3|11664.3|11665.7|11664.7|11661.9|11660.9|132
1656513730000|2022-06-29 14:42:10|11665.6|11664.6|11680.2|11679.2|11680.2|11679.2|11665.6|11664.6|284
1656513740000|2022-06-29 14:42:20|11680.3|11679.3|11694.6|11693.6|11695.7|11694.7|11680.3|11679.3|727
1656513750000|2022-06-29 14:42:30|11694.4|11693.4|11695.1|11694.1|11696.8|11695.8|11691.8|11690.8|469
1656513760000|2022-06-29 14:42:40|11695.4|11694.4|11689.4|11688.4|11699.4|11698.4|11688.4|11687.4|401
1656513770000|2022-06-29 14:42:50|11689.3|11688.3|11683.8|11682.8|11689.8|11688.8|11683.2|11682.2|264
1656513780000|2022-06-29 14:43:00|11683.7|11682.7|11690.1|11689.1|11692.9|11691.9|11683.3|11682.3|230
1656513790000|2022-06-29 14:43:10|11689.4|11688.4|11689.3|11688.3|11691.6|11690.6|11686.4|11685.4|131
1656513800000|2022-06-29 14:43:20|11688.1|11687.1|11690.9|11689.9|11693.7|11692.7|11687.8|11686.8|148
1656513810000|2022-06-29 14:43:30|11691.1|11690.1|11693.2|11692.2|11695.1|11694.1|11688.7|11687.7|374
1656513820000|2022-06-29 14:43:40|11692.8|11691.8|11691.8|11690.8|11695.9|11694.9|11689.7|11688.7|165
1656513830000|2022-06-29 14:43:50|11691.4|11690.4|11691.8|11690.8|11693.1|11692.1|11689.4|11688.4|120
1656513840000|2022-06-29 14:44:00|11691.7|11690.7|11689.4|11688.4|11693.2|11692.2|11688.8|11687.8|206
1656513850000|2022-06-29 14:44:10|11689.6|11688.6|11686.3|11685.3|11690.9|11689.9|11685.1|11684.1|190
1656513860000|2022-06-29 14:44:20|11686.2|11685.2|11689.9|11688.9|11691.1|11690.1|11683.4|11682.4|207
1656513870000|2022-06-29 14:44:30|11688.3|11687.3|11692.9|11691.9|11693.3|11692.3|11683.8|11682.8|239
1656513880000|2022-06-29 14:44:40|11693.4|11692.4|11697.1|11696.1|11697.3|11696.3|11692.2|11691.2|247
1656513890000|2022-06-29 14:44:50|11697.2|11696.2|11698.1|11697.1|11698.6|11697.6|11695.6|11694.6|207
1656513900000|2022-06-29 14:45:00|11698.2|11697.2|11695.7|11694.7|11702.3|11701.3|11695.7|11694.7|515
1656513910000|2022-06-29 14:45:10|11695.4|11694.4|11698.8|11697.8|11699.2|11698.2|11690.9|11689.9|229
1656513920000|2022-06-29 14:45:20|11698.6|11697.6|11705.8|11704.8|11707.6|11706.6|11698.6|11697.6|343
1656513930000|2022-06-29 14:45:30|11705.9|11704.9|11709.2|11708.2|11710.2|11709.2|11705.2|11704.2|383
1656513940000|2022-06-29 14:45:40|11709.3|11708.3|11712.3|11711.3|11715.2|11714.2|11708.3|11707.3|519
1656513950000|2022-06-29 14:45:50|11711.9|11710.9|11700.6|11699.6|11713.2|11712.2|11699.4|11698.4|329
1656513960000|2022-06-29 14:46:00|11700.8|11699.8|11695.3|11694.3|11703.8|11702.8|11694.9|11693.9|326
1656513970000|2022-06-29 14:46:10|11695.4|11694.4|11698.2|11697.2|11700.4|11699.4|11695.2|11694.2|155
1656513980000|2022-06-29 14:46:20|11698.8|11697.8|11695.4|11694.4|11698.8|11697.8|11692.2|11691.2|218
1656513990000|2022-06-29 14:46:30|11695.6|11694.6|11688.9|11687.9|11695.6|11694.6|11688.7|11687.7|198
1656514000000|2022-06-29 14:46:40|11688.3|11687.3|11689.3|11688.3|11691.6|11690.6|11686.9|11685.9|226
1656514010000|2022-06-29 14:46:50|11689.4|11688.4|11689.8|11688.8|11690.6|11689.6|11686.4|11685.4|271
1656514020000|2022-06-29 14:47:00|11689.4|11688.4|11690.4|11689.4|11691.2|11690.2|11685.7|11684.7|226
1656514030000|2022-06-29 14:47:10|11690.3|11689.3|11690.4|11689.4|11692.1|11691.1|11687.3|11686.3|135
1656514040000|2022-06-29 14:47:20|11691.6|11690.6|11697.1|11696.1|11697.6|11696.6|11691.6|11690.6|271
1656514050000|2022-06-29 14:47:30|11697.2|11696.2|11703.7|11702.7|11707.7|11706.7|11697.2|11696.2|364
1656514060000|2022-06-29 14:47:40|11703.6|11702.6|11704.7|11703.7|11704.8|11703.8|11698.6|11697.6|524
1656514070000|2022-06-29 14:47:50|11703.9|11702.9|11697.8|11696.8|11704.2|11703.2|11697.8|11696.8|146
1656514080000|2022-06-29 14:48:00|11697.7|11696.7|11699.4|11698.4|11700.9|11699.9|11696.1|11695.1|177
1656514090000|2022-06-29 14:48:10|11699.3|11698.3|11695.8|11694.8|11701.9|11700.9|11695.4|11694.4|175
1656514100000|2022-06-29 14:48:20|11695.3|11694.3|11688.8|11687.8|11695.7|11694.7|11687.7|11686.7|209
1656514110000|2022-06-29 14:48:30|11689.3|11688.3|11688.1|11687.1|11694.2|11693.2|11687.6|11686.6|321
1656514120000|2022-06-29 14:48:40|11687.9|11686.9|11682.2|11681.2|11688.2|11687.2|11681.9|11680.9|347
1656514130000|2022-06-29 14:48:50|11681.9|11680.9|11677.9|11676.9|11684.4|11683.4|11677.6|11676.6|411
1656514140000|2022-06-29 14:49:00|11678.1|11677.1|11684.2|11683.2|11684.2|11683.2|11676.2|11675.2|519
1656514150000|2022-06-29 14:49:10|11684.7|11683.7|11682.6|11681.6|11686.1|11685.1|11679.2|11678.2|195
1656514160000|2022-06-29 14:49:20|11681.9|11680.9|11685.4|11684.4|11686.7|11685.7|11680.7|11679.7|139
1656514170000|2022-06-29 14:49:30|11685.3|11684.3|11694.3|11693.3|11695.9|11694.9|11684.4|11683.4|270
1656514180000|2022-06-29 14:49:40|11695.9|11694.9|11689.6|11688.6|11696.7|11695.7|11688.7|11687.7|145
1656514190000|2022-06-29 14:49:50|11689.4|11688.4|11688.8|11687.8|11689.8|11688.8|11683.9|11682.9|158
1656514200000|2022-06-29 14:50:00|11688.7|11687.7|11688.3|11687.3|11692.1|11691.1|11685.7|11684.7|208
1656514210000|2022-06-29 14:50:10|11688.8|11687.8|11692.1|11691.1|11694.1|11693.1|11688.8|11687.8|163
1656514220000|2022-06-29 14:50:20|11692.3|11691.3|11699.8|11698.8|11703.9|11702.9|11691.2|11690.2|367
1656514230000|2022-06-29 14:50:30|11699.6|11698.6|11706.6|11705.6|11707.6|11706.6|11699.2|11698.2|410
1656514240000|2022-06-29 14:50:40|11706.8|11705.8|11701.6|11700.6|11706.8|11705.8|11698.6|11697.6|243
1656514250000|2022-06-29 14:50:50|11702.2|11701.2|11705.2|11704.2|11707.2|11706.2|11700.9|11699.9|186
1656514260000|2022-06-29 14:51:00|11705.3|11704.3|11703.6|11702.6|11707.7|11706.7|11699.6|11698.6|252
1656514270000|2022-06-29 14:51:10|11703.3|11702.3|11703.4|11702.4|11704.4|11703.4|11697.1|11696.1|222
1656514280000|2022-06-29 14:51:20|11703.1|11702.1|11698.2|11697.2|11705.9|11704.9|11698.1|11697.1|228
1656514290000|2022-06-29 14:51:30|11698.3|11697.3|11700.2|11699.2|11700.2|11699.2|11690.6|11689.6|308
1656514300000|2022-06-29 14:51:40|11699.8|11698.8|11707.8|11706.8|11709.8|11708.8|11699.8|11698.8|255
1656514310000|2022-06-29 14:51:50|11708.1|11707.1|11706.1|11705.1|11709.9|11708.9|11704.9|11703.9|175
1656514320000|2022-06-29 14:52:00|11706.2|11705.2|11701.8|11700.8|11707.1|11706.1|11700.1|11699.1|167
1656514330000|2022-06-29 14:52:10|11701.7|11700.7|11709.7|11708.7|11709.8|11708.8|11700.8|11699.8|149
1656514340000|2022-06-29 14:52:20|11709.8|11708.8|11708.2|11707.2|11710.6|11709.6|11706.9|11705.9|160
1656514350000|2022-06-29 14:52:30|11708.6|11707.6|11705.1|11704.1|11710.1|11709.1|11704.7|11703.7|111
1656514360000|2022-06-29 14:52:40|11705.2|11704.2|11706.3|11705.3|11707.1|11706.1|11702.7|11701.7|110
1656514370000|2022-06-29 14:52:50|11706.1|11705.1|11702.7|11701.7|11706.1|11705.1|11702.7|11701.7|79
1656514380000|2022-06-29 14:53:00|11702.4|11701.4|11694.9|11693.9|11702.9|11701.9|11693.1|11692.1|269
1656514390000|2022-06-29 14:53:10|11695.2|11694.2|11688.7|11687.7|11696.1|11695.1|11686.7|11685.7|255
1656514400000|2022-06-29 14:53:20|11689.4|11688.4|11681.4|11680.4|11689.4|11688.4|11680.6|11679.6|325
1656514410000|2022-06-29 14:53:30|11681.3|11680.3|11680.6|11679.6|11682.7|11681.7|11679.3|11678.3|221
1656514420000|2022-06-29 14:53:40|11680.7|11679.7|11675.3|11674.3|11682.3|11681.3|11674.4|11673.4|289
1656514430000|2022-06-29 14:53:50|11675.1|11674.1|11669.6|11668.6|11676.7|11675.7|11669.3|11668.3|420
1656514440000|2022-06-29 14:54:00|11670.6|11669.6|11666.7|11665.7|11673.9|11672.9|11663.9|11662.9|443
1656514450000|2022-06-29 14:54:10|11668.4|11667.4|11675.9|11674.9|11675.9|11674.9|11668.1|11667.1|278
1656514460000|2022-06-29 14:54:20|11675.8|11674.8|11677.6|11676.6|11678.3|11677.3|11675.6|11674.6|242
1656514470000|2022-06-29 14:54:30|11677.8|11676.8|11675.3|11674.3|11679.2|11678.2|11672.6|11671.6|201
1656514480000|2022-06-29 14:54:40|11675.6|11674.6|11676.8|11675.8|11677.4|11676.4|11673.1|11672.1|187
1656514490000|2022-06-29 14:54:50|11676.9|11675.9|11682.3|11681.3|11683.7|11682.7|11676.9|11675.9|168
1656514500000|2022-06-29 14:55:00|11682.2|11681.2|11683.1|11682.1|11685.2|11684.2|11679.9|11678.9|196
1656514510000|2022-06-29 14:55:10|11683.2|11682.2|11683.1|11682.1|11684.9|11683.9|11680.1|11679.1|121
1656514520000|2022-06-29 14:55:20|11682.7|11681.7|11677.1|11676.1|11685.1|11684.1|11676.8|11675.8|130
1656514530000|2022-06-29 14:55:30|11676.9|11675.9|11678.4|11677.4|11680.6|11679.6|11674.6|11673.6|139
1656514540000|2022-06-29 14:55:40|11678.7|11677.7|11680.8|11679.8|11685.4|11684.4|11678.7|11677.7|147
1656514550000|2022-06-29 14:55:50|11680.6|11679.6|11676.7|11675.7|11682.9|11681.9|11675.8|11674.8|90
1656514560000|2022-06-29 14:56:00|11676.6|11675.6|11673.8|11672.8|11678.2|11677.2|11670.7|11669.7|184
1656514570000|2022-06-29 14:56:10|11673.7|11672.7|11670.9|11669.9|11674.8|11673.8|11670.6|11669.6|100
1656514580000|2022-06-29 14:56:20|11670.8|11669.8|11677.3|11676.3|11677.8|11676.8|11668.7|11667.7|181
1656514590000|2022-06-29 14:56:30|11678.3|11677.3|11672.1|11671.1|11678.6|11677.6|11670.2|11669.2|158
1656514600000|2022-06-29 14:56:40|11672.2|11671.2|11672.1|11671.1|11672.9|11671.9|11669.7|11668.7|95
1656514610000|2022-06-29 14:56:50|11671.9|11670.9|11670.7|11669.7|11673.1|11672.1|11667.9|11666.9|136
1656514620000|2022-06-29 14:57:00|11670.6|11669.6|11662.1|11661.1|11670.6|11669.6|11661.7|11660.7|221
1656514630000|2022-06-29 14:57:10|11661.9|11660.9|11664.6|11663.6|11667.2|11666.2|11661.3|11660.3|178
1656514640000|2022-06-29 14:57:20|11664.3|11663.3|11665.6|11664.6|11665.8|11664.8|11660.4|11659.4|254
1656514650000|2022-06-29 14:57:30|11664.7|11663.7|11665.3|11664.3|11667.4|11666.4|11662.4|11661.4|96
1656514660000|2022-06-29 14:57:40|11665.2|11664.2|11671.7|11670.7|11671.8|11670.8|11664.1|11663.1|262
1656514670000|2022-06-29 14:57:50|11671.6|11670.6|11674.4|11673.4|11674.8|11673.8|11669.4|11668.4|192
1656514680000|2022-06-29 14:58:00|11674.8|11673.8|11665.4|11664.4|11675.2|11674.2|11665.4|11664.4|175
1656514690000|2022-06-29 14:58:10|11665.3|11664.3|11658.4|11657.4|11665.3|11664.3|11656.4|11655.4|370
1656514700000|2022-06-29 14:58:20|11658.6|11657.6|11656.9|11655.9|11660.4|11659.4|11656.4|11655.4|198
1656514710000|2022-06-29 14:58:30|11657.2|11656.2|11659.3|11658.3|11659.3|11658.3|11654.8|11653.8|231
1656514720000|2022-06-29 14:58:40|11659.2|11658.2|11658.7|11657.7|11659.9|11658.9|11655.6|11654.6|156
1656514730000|2022-06-29 14:58:50|11658.9|11657.9|11663.9|11662.9|11664.9|11663.9|11658.6|11657.6|181
1656514740000|2022-06-29 14:59:00|11663.8|11662.8|11668.8|11667.8|11668.8|11667.8|11663.4|11662.4|162
1656514750000|2022-06-29 14:59:10|11668.7|11667.7|11664.6|11663.6|11671.7|11670.7|11664.3|11663.3|130
1656514760000|2022-06-29 14:59:20|11664.4|11663.4|11665.7|11664.7|11669.7|11668.7|11664.3|11663.3|94
1656514770000|2022-06-29 14:59:30|11665.8|11664.8|11666.6|11665.6|11668.3|11667.3|11664.9|11663.9|68
1656514780000|2022-06-29 14:59:40|11666.1|11665.1|11659.9|11658.9|11666.8|11665.8|11658.8|11657.8|147
1656514790000|2022-06-29 14:59:50|11659.7|11658.7|11658.2|11657.2|11660.9|11659.9|11657.4|11656.4|98
1656514800000|2022-06-29 15:00:00|11657.8|11656.8|11652.7|11651.7|11660.9|11659.9|11651.9|11650.9|324
1656514810000|2022-06-29 15:00:10|11652.1|11651.1|11661.7|11660.7|11663.8|11662.8|11651.6|11650.6|253
1656514820000|2022-06-29 15:00:20|11661.6|11660.6|11660.7|11659.7|11664.8|11663.8|11660.4|11659.4|136
1656514830000|2022-06-29 15:00:30|11660.3|11659.3|11656.6|11655.6|11660.8|11659.8|11655.6|11654.6|146
1656514840000|2022-06-29 15:00:40|11656.7|11655.7|11660.1|11659.1|11662.9|11661.9|11656.2|11655.2|124
1656514850000|2022-06-29 15:00:50|11660.2|11659.2|11663.2|11662.2|11663.2|11662.2|11658.6|11657.6|77
1656514860000|2022-06-29 15:01:00|11663.6|11662.6|11659.9|11658.9|11663.7|11662.7|11658.7|11657.7|192
1656514870000|2022-06-29 15:01:10|11660.4|11659.4|11665.4|11664.4|11666.6|11665.6|11657.9|11656.9|174
1656514880000|2022-06-29 15:01:20|11665.6|11664.6|11660.8|11659.8|11665.7|11664.7|11660.1|11659.1|94
1656514890000|2022-06-29 15:01:30|11660.9|11659.9|11655.1|11654.1|11662.2|11661.2|11654.9|11653.9|162
1656514900000|2022-06-29 15:01:40|11655.2|11654.2|11654.3|11653.3|11655.3|11654.3|11652.1|11651.1|184
1656514910000|2022-06-29 15:01:50|11654.4|11653.4|11650.8|11649.8|11654.6|11653.6|11646.7|11645.7|318
1656514920000|2022-06-29 15:02:00|11650.9|11649.9|11652.4|11651.4|11655.4|11654.4|11646.9|11645.9|194
1656514930000|2022-06-29 15:02:10|11651.7|11650.7|11651.1|11650.1|11654.1|11653.1|11649.7|11648.7|109
1656514940000|2022-06-29 15:02:20|11651.3|11650.3|11655.1|11654.1|11656.2|11655.2|11649.9|11648.9|146
1656514950000|2022-06-29 15:02:30|11655.4|11654.4|11654.6|11653.6|11658.1|11657.1|11653.7|11652.7|166
1656514960000|2022-06-29 15:02:40|11654.7|11653.7|11654.6|11653.6|11656.1|11655.1|11653.8|11652.8|87
1656514970000|2022-06-29 15:02:50|11654.3|11653.3|11646.2|11645.2|11655.2|11654.2|11645.3|11644.3|255
1656514980000|2022-06-29 15:03:00|11646.6|11645.6|11647.6|11646.6|11652.2|11651.2|11646.3|11645.3|168
1656514990000|2022-06-29 15:03:10|11647.4|11646.4|11651.1|11650.1|11651.9|11650.9|11644.9|11643.9|152
1656515000000|2022-06-29 15:03:20|11650.9|11649.9|11653.1|11652.1|11655.6|11654.6|11650.2|11649.2|154
1656515010000|2022-06-29 15:03:30|11652.3|11651.3|11653.2|11652.2|11656.4|11655.4|11651.9|11650.9|132
1656515020000|2022-06-29 15:03:40|11653.1|11652.1|11650.6|11649.6|11655.9|11654.9|11649.8|11648.8|91
1656515030000|2022-06-29 15:03:50|11650.4|11649.4|11657.8|11656.8|11659.2|11658.2|11650.2|11649.2|155
1656515040000|2022-06-29 15:04:00|11655.8|11654.8|11652.6|11651.6|11656.1|11655.1|11650.3|11649.3|222
1656515050000|2022-06-29 15:04:10|11652.4|11651.4|11645.1|11644.1|11653.3|11652.3|11645.1|11644.1|160
1656515060000|2022-06-29 15:04:20|11644.7|11643.7|11643.6|11642.6|11646.8|11645.8|11643.6|11642.6|158
1656515070000|2022-06-29 15:04:30|11643.4|11642.4|11646.1|11645.1|11646.8|11645.8|11643.3|11642.3|144
1656515080000|2022-06-29 15:04:40|11646.2|11645.2|11648.2|11647.2|11648.2|11647.2|11645.2|11644.2|82
1656515090000|2022-06-29 15:04:50|11648.1|11647.1|11642.8|11641.8|11648.3|11647.3|11642.2|11641.2|120
1656515100000|2022-06-29 15:05:00|11642.7|11641.7|11645.3|11644.3|11646.1|11645.1|11641.4|11640.4|218
1656515110000|2022-06-29 15:05:10|11645.2|11644.2|11641.9|11640.9|11645.9|11644.9|11639.7|11638.7|189
1656515120000|2022-06-29 15:05:20|11641.8|11640.8|11636.9|11635.9|11644.7|11643.7|11636.4|11635.4|196
1656515130000|2022-06-29 15:05:30|11637.4|11636.4|11635.2|11634.2|11637.9|11636.9|11632.3|11631.3|462
1656515140000|2022-06-29 15:05:40|11635.7|11634.7|11634.4|11633.4|11636.9|11635.9|11633.7|11632.7|237
1656515150000|2022-06-29 15:05:50|11634.7|11633.7|11634.1|11633.1|11634.7|11633.7|11630.8|11629.8|173
1656515160000|2022-06-29 15:06:00|11633.8|11632.8|11639.1|11638.1|11639.4|11638.4|11627.3|11626.3|444
1656515170000|2022-06-29 15:06:10|11638.9|11637.9|11640.9|11639.9|11642.7|11641.7|11636.2|11635.2|386
1656515180000|2022-06-29 15:06:20|11641.1|11640.1|11639.7|11638.7|11641.8|11640.8|11637.8|11636.8|136
1656515190000|2022-06-29 15:06:30|11639.6|11638.6|11635.8|11634.8|11641.9|11640.9|11635.8|11634.8|180
1656515200000|2022-06-29 15:06:40|11636.1|11635.1|11632.1|11631.1|11636.1|11635.1|11630.4|11629.4|177
1656515210000|2022-06-29 15:06:50|11632.2|11631.2|11630.7|11629.7|11632.4|11631.4|11629.9|11628.9|88
1656515220000|2022-06-29 15:07:00|11630.4|11629.4|11625.7|11624.7|11631.6|11630.6|11625.7|11624.7|225
1656515230000|2022-06-29 15:07:10|11625.9|11624.9|11622.3|11621.3|11626.3|11625.3|11621.9|11620.9|336
1656515240000|2022-06-29 15:07:20|11622.2|11621.2|11626.3|11625.3|11627.3|11626.3|11620.7|11619.7|210
1656515250000|2022-06-29 15:07:30|11625.1|11624.1|11637.6|11636.6|11641.1|11640.1|11624.7|11623.7|760
1656515260000|2022-06-29 15:07:40|11637.3|11636.3|11645.3|11644.3|11647.1|11646.1|11636.6|11635.6|1092
1656515270000|2022-06-29 15:07:50|11645.4|11644.4|11641.6|11640.6|11645.4|11644.4|11638.1|11637.1|222
1656515280000|2022-06-29 15:08:00|11641.8|11640.8|11652.1|11651.1|11653.4|11652.4|11640.8|11639.8|355
1656515290000|2022-06-29 15:08:10|11652.3|11651.3|11654.3|11653.3|11655.3|11654.3|11651.6|11650.6|313
1656515300000|2022-06-29 15:08:20|11654.4|11653.4|11655.6|11654.6|11660.7|11659.7|11652.6|11651.6|355
1656515310000|2022-06-29 15:08:30|11655.8|11654.8|11653.9|11652.9|11657.6|11656.6|11653.7|11652.7|182
1656515320000|2022-06-29 15:08:40|11653.8|11652.8|11655.7|11654.7|11656.2|11655.2|11652.4|11651.4|192
1656515330000|2022-06-29 15:08:50|11655.8|11654.8|11651.1|11650.1|11656.1|11655.1|11650.8|11649.8|143
1656515340000|2022-06-29 15:09:00|11650.8|11649.8|11652.7|11651.7|11654.9|11653.9|11650.8|11649.8|121
1656515350000|2022-06-29 15:09:10|11652.6|11651.6|11651.3|11650.3|11654.2|11653.2|11650.4|11649.4|89
1656515360000|2022-06-29 15:09:20|11651.9|11650.9|11660.8|11659.8|11660.9|11659.9|11651.9|11650.9|201
1656515370000|2022-06-29 15:09:30|11660.7|11659.7|11649.9|11648.9|11660.9|11659.9|11649.2|11648.2|154
1656515380000|2022-06-29 15:09:40|11649.7|11648.7|11646.9|11645.9|11651.9|11650.9|11646.9|11645.9|126
1656515390000|2022-06-29 15:09:50|11647.1|11646.1|11647.6|11646.6|11648.4|11647.4|11646.1|11645.1|193
1656515400000|2022-06-29 15:10:00|11647.7|11646.7|11647.3|11646.3|11648.8|11647.8|11645.3|11644.3|110
1656515410000|2022-06-29 15:10:10|11647.2|11646.2|11652.4|11651.4|11652.8|11651.8|11646.2|11645.2|160
1656515420000|2022-06-29 15:10:20|11652.7|11651.7|11647.8|11646.8|11652.8|11651.8|11646.7|11645.7|106
1656515430000|2022-06-29 15:10:30|11647.7|11646.7|11652.3|11651.3|11652.3|11651.3|11647.4|11646.4|77
1656515440000|2022-06-29 15:10:40|11652.2|11651.2|11655.9|11654.9|11656.8|11655.8|11652.1|11651.1|122
1656515450000|2022-06-29 15:10:50|11656.3|11655.3|11652.4|11651.4|11657.9|11656.9|11652.3|11651.3|116
1656515460000|2022-06-29 15:11:00|11652.6|11651.6|11654.9|11653.9|11655.4|11654.4|11651.8|11650.8|132
1656515470000|2022-06-29 15:11:10|11655.4|11654.4|11653.2|11652.2|11655.8|11654.8|11652.4|11651.4|151
1656515480000|2022-06-29 15:11:20|11654.1|11653.1|11653.6|11652.6|11656.8|11655.8|11652.6|11651.6|71
1656515490000|2022-06-29 15:11:30|11653.4|11652.4|11656.9|11655.9|11658.6|11657.6|11651.9|11650.9|118
1656515500000|2022-06-29 15:11:40|11657.1|11656.1|11655.3|11654.3|11658.4|11657.4|11653.7|11652.7|133
1656515510000|2022-06-29 15:11:50|11655.8|11654.8|11656.8|11655.8|11658.2|11657.2|11653.2|11652.2|121
1656515520000|2022-06-29 15:12:00|11656.2|11655.2|11652.2|11651.2|11656.7|11655.7|11651.6|11650.6|158
1656515530000|2022-06-29 15:12:10|11653.3|11652.3|11649.3|11648.3|11654.7|11653.7|11649.3|11648.3|91
1656515540000|2022-06-29 15:12:20|11649.6|11648.6|11651.7|11650.7|11652.4|11651.4|11648.6|11647.6|114
1656515550000|2022-06-29 15:12:30|11651.8|11650.8|11650.8|11649.8|11651.8|11650.8|11649.2|11648.2|84
1656515560000|2022-06-29 15:12:40|11649.2|11648.2|11655.8|11654.8|11656.8|11655.8|11649.2|11648.2|155
1656515570000|2022-06-29 15:12:50|11656.1|11655.1|11660.3|11659.3|11660.3|11659.3|11655.6|11654.6|110
1656515580000|2022-06-29 15:13:00|11660.7|11659.7|11649.8|11648.8|11661.2|11660.2|11649.3|11648.3|216
1656515590000|2022-06-29 15:13:10|11649.7|11648.7|11639.6|11638.6|11649.7|11648.7|11638.9|11637.9|340
1656515600000|2022-06-29 15:13:20|11640.4|11639.4|11639.3|11638.3|11641.4|11640.4|11637.6|11636.6|195
1656515610000|2022-06-29 15:13:30|11639.2|11638.2|11636.9|11635.9|11642.7|11641.7|11636.7|11635.7|148
1656515620000|2022-06-29 15:13:40|11637.2|11636.2|11639.3|11638.3|11640.1|11639.1|11633.4|11632.4|245
1656515630000|2022-06-29 15:13:50|11638.8|11637.8|11641.8|11640.8|11642.6|11641.6|11637.6|11636.6|108
1656515640000|2022-06-29 15:14:00|11642.3|11641.3|11644.2|11643.2|11645.3|11644.3|11638.9|11637.9|194
1656515650000|2022-06-29 15:14:10|11643.8|11642.8|11639.8|11638.8|11645.4|11644.4|11639.7|11638.7|152
1656515660000|2022-06-29 15:14:20|11640.1|11639.1|11640.4|11639.4|11643.3|11642.3|11639.2|11638.2|120
1656515670000|2022-06-29 15:14:30|11640.2|11639.2|11634.1|11633.1|11640.8|11639.8|11633.9|11632.9|125
1656515680000|2022-06-29 15:14:40|11634.2|11633.2|11639.4|11638.4|11640.8|11639.8|11633.7|11632.7|196
1656515690000|2022-06-29 15:14:50|11639.3|11638.3|11643.1|11642.1|11643.4|11642.4|11638.4|11637.4|202
1656515700000|2022-06-29 15:15:00|11642.9|11641.9|11653.3|11652.3|11653.9|11652.9|11641.6|11640.6|269
1656515710000|2022-06-29 15:15:10|11653.8|11652.8|11648.6|11647.6|11654.4|11653.4|11644.7|11643.7|183
1656515720000|2022-06-29 15:15:20|11647.6|11646.6|11642.4|11641.4|11648.3|11647.3|11641.2|11640.2|198
1656515730000|2022-06-29 15:15:30|11642.3|11641.3|11638.2|11637.2|11642.6|11641.6|11636.8|11635.8|237
1656515740000|2022-06-29 15:15:40|11638.3|11637.3|11635.7|11634.7|11639.4|11638.4|11635.4|11634.4|170
1656515750000|2022-06-29 15:15:50|11635.6|11634.6|11639.9|11638.9|11639.9|11638.9|11633.6|11632.6|133
1656515760000|2022-06-29 15:16:00|11639.8|11638.8|11644.3|11643.3|11645.2|11644.2|11639.8|11638.8|168
1656515770000|2022-06-29 15:16:10|11644.7|11643.7|11642.4|11641.4|11648.7|11647.7|11641.2|11640.2|197
1656515780000|2022-06-29 15:16:20|11642.3|11641.3|11649.3|11648.3|11649.7|11648.7|11641.4|11640.4|153
1656515790000|2022-06-29 15:16:30|11649.2|11648.2|11654.4|11653.4|11654.8|11653.8|11648.1|11647.1|147
1656515800000|2022-06-29 15:16:40|11654.3|11653.3|11655.6|11654.6|11658.3|11657.3|11653.2|11652.2|229
1656515810000|2022-06-29 15:16:50|11655.4|11654.4|11656.8|11655.8|11659.7|11658.7|11654.6|11653.6|162
1656515820000|2022-06-29 15:17:00|11656.3|11655.3|11652.6|11651.6|11658.8|11657.8|11652.3|11651.3|149
1656515830000|2022-06-29 15:17:10|11652.7|11651.7|11653.6|11652.6|11656.7|11655.7|11650.9|11649.9|124
1656515840000|2022-06-29 15:17:20|11653.7|11652.7|11650.8|11649.8|11656.1|11655.1|11650.8|11649.8|159
1656515850000|2022-06-29 15:17:30|11650.7|11649.7|11653.9|11652.9|11654.2|11653.2|11650.7|11649.7|87
1656515860000|2022-06-29 15:17:40|11653.8|11652.8|11650.4|11649.4|11653.8|11652.8|11649.6|11648.6|66
1656515870000|2022-06-29 15:17:50|11650.3|11649.3|11646.2|11645.2|11650.3|11649.3|11645.7|11644.7|148
1656515880000|2022-06-29 15:18:00|11646.3|11645.3|11642.8|11641.8|11646.3|11645.3|11640.7|11639.7|184
1656515890000|2022-06-29 15:18:10|11642.9|11641.9|11640.6|11639.6|11643.2|11642.2|11639.2|11638.2|121
1656515900000|2022-06-29 15:18:20|11640.2|11639.2|11638.2|11637.2|11641.9|11640.9|11637.4|11636.4|124
1656515910000|2022-06-29 15:18:30|11638.1|11637.1|11632.6|11631.6|11638.2|11637.2|11632.6|11631.6|234
1656515920000|2022-06-29 15:18:40|11632.7|11631.7|11630.7|11629.7|11633.9|11632.9|11630.7|11629.7|242
1656515930000|2022-06-29 15:18:50|11631.2|11630.2|11631.1|11630.1|11632.4|11631.4|11628.9|11627.9|148
1656515940000|2022-06-29 15:19:00|11630.8|11629.8|11633.6|11632.6|11635.3|11634.3|11628.9|11627.9|197
1656515950000|2022-06-29 15:19:10|11633.4|11632.4|11629.4|11628.4|11634.1|11633.1|11629.2|11628.2|113
1656515960000|2022-06-29 15:19:20|11629.1|11628.1|11631.6|11630.6|11632.8|11631.8|11627.2|11626.2|150
1656515970000|2022-06-29 15:19:30|11631.4|11630.4|11630.8|11629.8|11634.2|11633.2|11630.3|11629.3|77
1656515980000|2022-06-29 15:19:40|11630.9|11629.9|11630.7|11629.7|11632.9|11631.9|11628.3|11627.3|129
1656515990000|2022-06-29 15:19:50|11630.8|11629.8|11629.9|11628.9|11633.7|11632.7|11629.8|11628.8|137
1656516000000|2022-06-29 15:20:00|11630.1|11629.1|11637.8|11636.8|11638.2|11637.2|11629.6|11628.6|215
1656516010000|2022-06-29 15:20:10|11637.7|11636.7|11635.4|11634.4|11638.1|11637.1|11632.3|11631.3|106
1656516020000|2022-06-29 15:20:20|11636.2|11635.2|11628.9|11627.9|11637.7|11636.7|11628.7|11627.7|133
1656516030000|2022-06-29 15:20:30|11629.2|11628.2|11626.4|11625.4|11629.2|11628.2|11624.6|11623.6|249
1656516040000|2022-06-29 15:20:40|11626.3|11625.3|11621.4|11620.4|11626.3|11625.3|11620.9|11619.9|412
1656516050000|2022-06-29 15:20:50|11620.9|11619.9|11622.1|11621.1|11624.1|11623.1|11620.9|11619.9|170
1656516060000|2022-06-29 15:21:00|11622.2|11621.2|11619.9|11618.9|11623.8|11622.8|11618.3|11617.3|268
1656516070000|2022-06-29 15:21:10|11619.8|11618.8|11619.1|11618.1|11620.2|11619.2|11616.9|11615.9|171
1656516080000|2022-06-29 15:21:20|11619.2|11618.2|11619.7|11618.7|11621.7|11620.7|11618.2|11617.2|119
1656516090000|2022-06-29 15:21:30|11619.6|11618.6|11619.7|11618.7|11621.9|11620.9|11617.2|11616.2|98
1656516100000|2022-06-29 15:21:40|11620.4|11619.4|11617.8|11616.8|11622.4|11621.4|11617.6|11616.6|112
1656516110000|2022-06-29 15:21:50|11617.9|11616.9|11618.4|11617.4|11620.4|11619.4|11616.2|11615.2|190
1656516120000|2022-06-29 15:22:00|11617.8|11616.8|11618.3|11617.3|11619.3|11618.3|11616.7|11615.7|95
1656516130000|2022-06-29 15:22:10|11618.4|11617.4|11616.2|11615.2|11620.8|11619.8|11615.2|11614.2|156
1656516140000|2022-06-29 15:22:20|11616.6|11615.6|11612.2|11611.2|11617.2|11616.2|11611.3|11610.3|234
1656516150000|2022-06-29 15:22:30|11612.4|11611.4|11612.3|11611.3|11612.4|11611.4|11608.4|11607.4|398
1656516160000|2022-06-29 15:22:40|11612.2|11611.2|11609.3|11608.3|11612.4|11611.4|11608.9|11607.9|183
1656516170000|2022-06-29 15:22:50|11609.4|11608.4|11608.4|11607.4|11610.2|11609.2|11607.3|11606.3|175
1656516180000|2022-06-29 15:23:00|11608.6|11607.6|11607.7|11606.7|11609.8|11608.8|11606.9|11605.9|189
1656516190000|2022-06-29 15:23:10|11607.4|11606.4|11610.7|11609.7|11612.3|11611.3|11606.1|11605.1|235
1656516200000|2022-06-29 15:23:20|11610.6|11609.6|11615.7|11614.7|11615.9|11614.9|11610.2|11609.2|165
1656516210000|2022-06-29 15:23:30|11615.4|11614.4|11612.7|11611.7|11615.4|11614.4|11612.3|11611.3|130
1656516220000|2022-06-29 15:23:40|11613.1|11612.1|11608.8|11607.8|11613.8|11612.8|11608.3|11607.3|94
1656516230000|2022-06-29 15:23:50|11609.2|11608.2|11608.9|11607.9|11609.7|11608.7|11607.3|11606.3|97
1656516240000|2022-06-29 15:24:00|11609.1|11608.1|11606.7|11605.7|11609.1|11608.1|11605.6|11604.6|173
1656516250000|2022-06-29 15:24:10|11606.6|11605.6|11605.3|11604.3|11608.4|11607.4|11604.4|11603.4|225
1656516260000|2022-06-29 15:24:20|11605.4|11604.4|11609.7|11608.7|11609.7|11608.7|11604.6|11603.6|221
1656516270000|2022-06-29 15:24:30|11609.6|11608.6|11609.2|11608.2|11611.2|11610.2|11608.2|11607.2|168
1656516280000|2022-06-29 15:24:40|11609.3|11608.3|11610.8|11609.8|11612.8|11611.8|11609.2|11608.2|127
1656516290000|2022-06-29 15:24:50|11610.7|11609.7|11618.9|11617.9|11618.9|11617.9|11610.1|11609.1|232
1656516300000|2022-06-29 15:25:00|11619.1|11618.1|11617.2|11616.2|11620.7|11619.7|11615.2|11614.2|344
1656516310000|2022-06-29 15:25:10|11616.7|11615.7|11633.8|11632.8|11634.9|11633.9|11616.4|11615.4|507
1656516320000|2022-06-29 15:25:20|11633.4|11632.4|11633.4|11632.4|11637.1|11636.1|11631.2|11630.2|337
1656516330000|2022-06-29 15:25:30|11633.2|11632.2|11633.3|11632.3|11634.8|11633.8|11631.6|11630.6|224
1656516340000|2022-06-29 15:25:40|11633.8|11632.8|11629.6|11628.6|11634.7|11633.7|11629.4|11628.4|158
1656516350000|2022-06-29 15:25:50|11629.2|11628.2|11626.6|11625.6|11629.2|11628.2|11625.1|11624.1|199
1656516360000|2022-06-29 15:26:00|11626.4|11625.4|11629.1|11628.1|11630.2|11629.2|11625.1|11624.1|203
1656516370000|2022-06-29 15:26:10|11629.2|11628.2|11627.3|11626.3|11630.1|11629.1|11626.8|11625.8|185
1656516380000|2022-06-29 15:26:20|11627.2|11626.2|11624.9|11623.9|11629.3|11628.3|11624.9|11623.9|106
1656516390000|2022-06-29 15:26:30|11625.7|11624.7|11627.7|11626.7|11627.9|11626.9|11622.1|11621.1|117
1656516400000|2022-06-29 15:26:40|11627.6|11626.6|11624.4|11623.4|11630.2|11629.2|11624.4|11623.4|125
1656516410000|2022-06-29 15:26:50|11624.6|11623.6|11623.4|11622.4|11624.6|11623.6|11622.1|11621.1|76
1656516420000|2022-06-29 15:27:00|11623.3|11622.3|11629.8|11628.8|11632.4|11631.4|11623.3|11622.3|159
1656516430000|2022-06-29 15:27:10|11630.2|11629.2|11633.4|11632.4|11635.2|11634.2|11630.2|11629.2|147
1656516440000|2022-06-29 15:27:20|11632.8|11631.8|11633.1|11632.1|11635.7|11634.7|11632.8|11631.8|136
1656516450000|2022-06-29 15:27:30|11632.6|11631.6|11635.7|11634.7|11636.2|11635.2|11632.6|11631.6|115
1656516460000|2022-06-29 15:27:40|11635.6|11634.6|11632.7|11631.7|11636.4|11635.4|11632.4|11631.4|126
1656516470000|2022-06-29 15:27:50|11632.6|11631.6|11634.7|11633.7|11636.4|11635.4|11631.4|11630.4|126
1656516480000|2022-06-29 15:28:00|11634.3|11633.3|11638.1|11637.1|11638.3|11637.3|11633.1|11632.1|169
1656516490000|2022-06-29 15:28:10|11637.9|11636.9|11642.3|11641.3|11644.6|11643.6|11637.4|11636.4|375
1656516500000|2022-06-29 15:28:20|11642.4|11641.4|11642.4|11641.4|11645.1|11644.1|11640.8|11639.8|184
1656516510000|2022-06-29 15:28:30|11642.6|11641.6|11639.6|11638.6|11643.9|11642.9|11638.9|11637.9|134
1656516520000|2022-06-29 15:28:40|11639.4|11638.4|11637.8|11636.8|11639.4|11638.4|11636.4|11635.4|118
1656516530000|2022-06-29 15:28:50|11637.9|11636.9|11641.8|11640.8|11641.9|11640.9|11635.8|11634.8|206
1656516540000|2022-06-29 15:29:00|11641.9|11640.9|11644.3|11643.3|11644.4|11643.4|11639.6|11638.6|195
1656516550000|2022-06-29 15:29:10|11644.4|11643.4|11640.3|11639.3|11644.4|11643.4|11638.1|11637.1|125
1656516560000|2022-06-29 15:29:20|11640.2|11639.2|11641.2|11640.2|11641.9|11640.9|11637.8|11636.8|128
1656516570000|2022-06-29 15:29:30|11640.9|11639.9|11641.7|11640.7|11643.8|11642.8|11638.2|11637.2|138
1656516580000|2022-06-29 15:29:40|11641.9|11640.9|11639.6|11638.6|11642.2|11641.2|11639.2|11638.2|114
1656516590000|2022-06-29 15:29:50|11639.2|11638.2|11641.3|11640.3|11643.2|11642.2|11637.7|11636.7|138
1656516600000|2022-06-29 15:30:00|11641.4|11640.4|11638.8|11637.8|11643.2|11642.2|11637.7|11636.7|177
1656516610000|2022-06-29 15:30:10|11638.9|11637.9|11634.1|11633.1|11638.9|11637.9|11633.7|11632.7|163
1656516620000|2022-06-29 15:30:20|11634.2|11633.2|11632.9|11631.9|11635.9|11634.9|11632.2|11631.2|167
1656516630000|2022-06-29 15:30:30|11632.8|11631.8|11630.7|11629.7|11634.1|11633.1|11629.9|11628.9|133
1656516640000|2022-06-29 15:30:40|11630.3|11629.3|11639.1|11638.1|11639.6|11638.6|11628.9|11627.9|220
1656516650000|2022-06-29 15:30:50|11639.3|11638.3|11634.7|11633.7|11641.1|11640.1|11632.8|11631.8|174
1656516660000|2022-06-29 15:31:00|11635.9|11634.9|11631.1|11630.1|11636.8|11635.8|11630.7|11629.7|124
1656516670000|2022-06-29 15:31:10|11630.8|11629.8|11629.4|11628.4|11632.7|11631.7|11629.2|11628.2|140
1656516680000|2022-06-29 15:31:20|11629.6|11628.6|11628.2|11627.2|11630.2|11629.2|11625.8|11624.8|182
1656516690000|2022-06-29 15:31:30|11628.1|11627.1|11630.8|11629.8|11632.4|11631.4|11626.9|11625.9|126
1656516700000|2022-06-29 15:31:40|11631.1|11630.1|11631.1|11630.1|11632.1|11631.1|11629.6|11628.6|71
1656516710000|2022-06-29 15:31:50|11631.2|11630.2|11634.9|11633.9|11636.2|11635.2|11630.9|11629.9|183
1656516720000|2022-06-29 15:32:00|11634.7|11633.7|11643.9|11642.9|11644.2|11643.2|11633.6|11632.6|300
1656516730000|2022-06-29 15:32:10|11644.1|11643.1|11653.7|11652.7|11654.8|11653.8|11643.8|11642.8|489
1656516740000|2022-06-29 15:32:20|11653.6|11652.6|11647.3|11646.3|11654.2|11653.2|11644.9|11643.9|274
1656516750000|2022-06-29 15:32:30|11646.9|11645.9|11649.8|11648.8|11650.6|11649.6|11645.3|11644.3|243
1656516760000|2022-06-29 15:32:40|11649.9|11648.9|11649.7|11648.7|11652.3|11651.3|11647.9|11646.9|118
1656516770000|2022-06-29 15:32:50|11649.3|11648.3|11653.7|11652.7|11653.7|11652.7|11648.7|11647.7|192
1656516780000|2022-06-29 15:33:00|11653.6|11652.6|11656.9|11655.9|11658.6|11657.6|11653.4|11652.4|334
1656516790000|2022-06-29 15:33:10|11657.1|11656.1|11653.9|11652.9|11659.3|11658.3|11651.8|11650.8|255
1656516800000|2022-06-29 15:33:20|11654.1|11653.1|11651.3|11650.3|11656.1|11655.1|11650.2|11649.2|205
1656516810000|2022-06-29 15:33:30|11650.8|11649.8|11643.3|11642.3|11650.9|11649.9|11642.8|11641.8|210
1656516820000|2022-06-29 15:33:40|11643.1|11642.1|11641.8|11640.8|11644.7|11643.7|11640.2|11639.2|199
1656516830000|2022-06-29 15:33:50|11641.6|11640.6|11645.9|11644.9|11647.4|11646.4|11641.4|11640.4|161
1656516840000|2022-06-29 15:34:00|11646.2|11645.2|11651.4|11650.4|11651.4|11650.4|11644.7|11643.7|178
1656516850000|2022-06-29 15:34:10|11651.2|11650.2|11651.9|11650.9|11652.1|11651.1|11648.1|11647.1|131
1656516860000|2022-06-29 15:34:20|11651.8|11650.8|11652.4|11651.4|11652.4|11651.4|11648.7|11647.7|94
1656516870000|2022-06-29 15:34:30|11653.4|11652.4|11658.9|11657.9|11663.2|11662.2|11653.4|11652.4|343
1656516880000|2022-06-29 15:34:40|11658.8|11657.8|11661.4|11660.4|11661.9|11660.9|11658.8|11657.8|149
1656516890000|2022-06-29 15:34:50|11661.6|11660.6|11658.1|11657.1|11661.7|11660.7|11656.8|11655.8|127
1656516900000|2022-06-29 15:35:00|11658.2|11657.2|11661.6|11660.6|11663.2|11662.2|11657.8|11656.8|221
1656516910000|2022-06-29 15:35:10|11661.7|11660.7|11656.1|11655.1|11662.6|11661.6|11655.1|11654.1|268
1656516920000|2022-06-29 15:35:20|11655.9|11654.9|11661.4|11660.4|11661.7|11660.7|11655.1|11654.1|121
1656516930000|2022-06-29 15:35:30|11661.3|11660.3|11671.4|11670.4|11674.3|11673.3|11661.2|11660.2|495
1656516940000|2022-06-29 15:35:40|11669.7|11668.7|11673.2|11672.2|11674.9|11673.9|11668.2|11667.2|192
1656516950000|2022-06-29 15:35:50|11673.4|11672.4|11673.4|11672.4|11675.4|11674.4|11670.2|11669.2|126
1656516960000|2022-06-29 15:36:00|11674.6|11673.6|11677.1|11676.1|11680.4|11679.4|11672.7|11671.7|316
1656516970000|2022-06-29 15:36:10|11677.4|11676.4|11680.1|11679.1|11682.3|11681.3|11677.3|11676.3|259
1656516980000|2022-06-29 15:36:20|11680.2|11679.2|11678.3|11677.3|11682.2|11681.2|11677.9|11676.9|183
1656516990000|2022-06-29 15:36:30|11678.4|11677.4|11678.4|11677.4|11680.9|11679.9|11676.8|11675.8|161
1656517000000|2022-06-29 15:36:40|11678.6|11677.6|11679.6|11678.6|11680.9|11679.9|11677.8|11676.8|105
1656517010000|2022-06-29 15:36:50|11679.4|11678.4|11676.2|11675.2|11680.3|11679.3|11676.2|11675.2|88
1656517020000|2022-06-29 15:37:00|11676.3|11675.3|11674.8|11673.8|11681.2|11680.2|11674.8|11673.8|203
1656517030000|2022-06-29 15:37:10|11674.7|11673.7|11676.7|11675.7|11677.1|11676.1|11673.1|11672.1|242
1656517040000|2022-06-29 15:37:20|11677.6|11676.6|11675.6|11674.6|11678.3|11677.3|11674.6|11673.6|104
1656517050000|2022-06-29 15:37:30|11675.4|11674.4|11681.6|11680.6|11681.8|11680.8|11674.4|11673.4|124
1656517060000|2022-06-29 15:37:40|11681.3|11680.3|11677.4|11676.4|11683.2|11682.2|11677.3|11676.3|172
1656517070000|2022-06-29 15:37:50|11677.6|11676.6|11677.8|11676.8|11680.6|11679.6|11677.1|11676.1|141
1656517080000|2022-06-29 15:38:00|11677.9|11676.9|11679.7|11678.7|11682.7|11681.7|11677.9|11676.9|160
1656517090000|2022-06-29 15:38:10|11679.9|11678.9|11680.4|11679.4|11682.8|11681.8|11679.4|11678.4|98
1656517100000|2022-06-29 15:38:20|11680.8|11679.8|11676.3|11675.3|11680.9|11679.9|11675.6|11674.6|127
1656517110000|2022-06-29 15:38:30|11676.4|11675.4|11677.3|11676.3|11680.6|11679.6|11676.2|11675.2|107
1656517120000|2022-06-29 15:38:40|11677.2|11676.2|11673.6|11672.6|11677.2|11676.2|11673.4|11672.4|146
1656517130000|2022-06-29 15:38:50|11673.4|11672.4|11672.2|11671.2|11673.4|11672.4|11670.2|11669.2|194
1656517140000|2022-06-29 15:39:00|11672.1|11671.1|11670.1|11669.1|11672.7|11671.7|11668.7|11667.7|258
1656517150000|2022-06-29 15:39:10|11669.7|11668.7|11670.4|11669.4|11672.4|11671.4|11668.6|11667.6|128
1656517160000|2022-06-29 15:39:20|11670.3|11669.3|11672.7|11671.7|11676.2|11675.2|11670.2|11669.2|142
1656517170000|2022-06-29 15:39:30|11672.6|11671.6|11673.7|11672.7|11675.1|11674.1|11671.2|11670.2|116
1656517180000|2022-06-29 15:39:40|11673.9|11672.9|11675.2|11674.2|11677.2|11676.2|11673.4|11672.4|108
1656517190000|2022-06-29 15:39:50|11674.4|11673.4|11670.8|11669.8|11676.4|11675.4|11667.8|11666.8|363
1656517200000|2022-06-29 15:40:00|11670.7|11669.7|11667.9|11666.9|11670.7|11669.7|11666.7|11665.7|292
1656517210000|2022-06-29 15:40:10|11667.2|11666.2|11670.2|11669.2|11670.2|11669.2|11664.9|11663.9|142
1656517220000|2022-06-29 15:40:20|11669.8|11668.8|11667.1|11666.1|11672.4|11671.4|11667.1|11666.1|105
1656517230000|2022-06-29 15:40:30|11667.2|11666.2|11667.2|11666.2|11670.4|11669.4|11666.8|11665.8|130
1656517240000|2022-06-29 15:40:40|11666.9|11665.9|11673.2|11672.2|11673.2|11672.2|11666.9|11665.9|128
1656517250000|2022-06-29 15:40:50|11673.3|11672.3|11674.7|11673.7|11676.1|11675.1|11673.2|11672.2|125
1656517260000|2022-06-29 15:41:00|11675.2|11674.2|11672.7|11671.7|11676.8|11675.8|11669.7|11668.7|168
1656517270000|2022-06-29 15:41:10|11673.4|11672.4|11676.8|11675.8|11677.2|11676.2|11670.7|11669.7|129
1656517280000|2022-06-29 15:41:20|11677.1|11676.1|11672.9|11671.9|11678.1|11677.1|11672.8|11671.8|104
1656517290000|2022-06-29 15:41:30|11673.1|11672.1|11668.9|11667.9|11673.2|11672.2|11667.9|11666.9|166
1656517300000|2022-06-29 15:41:40|11669.2|11668.2|11665.2|11664.2|11670.1|11669.1|11664.2|11663.2|165
1656517310000|2022-06-29 15:41:50|11665.1|11664.1|11664.6|11663.6|11665.4|11664.4|11662.9|11661.9|133
1656517320000|2022-06-29 15:42:00|11663.9|11662.9|11662.4|11661.4|11666.2|11665.2|11660.4|11659.4|234
1656517330000|2022-06-29 15:42:10|11663.4|11662.4|11663.7|11662.7|11664.7|11663.7|11662.1|11661.1|124
1656517340000|2022-06-29 15:42:20|11663.3|11662.3|11657.7|11656.7|11664.1|11663.1|11657.7|11656.7|134
1656517350000|2022-06-29 15:42:30|11658.1|11657.1|11656.7|11655.7|11658.7|11657.7|11654.2|11653.2|283
1656517360000|2022-06-29 15:42:40|11656.8|11655.8|11656.2|11655.2|11657.4|11656.4|11655.1|11654.1|95
1656517370000|2022-06-29 15:42:50|11656.8|11655.8|11654.2|11653.2|11656.8|11655.8|11653.1|11652.1|131
1656517380000|2022-06-29 15:43:00|11653.7|11652.7|11647.9|11646.9|11655.4|11654.4|11647.4|11646.4|256
1656517390000|2022-06-29 15:43:10|11647.7|11646.7|11650.4|11649.4|11650.4|11649.4|11646.2|11645.2|226
1656517400000|2022-06-29 15:43:20|11650.6|11649.6|11649.7|11648.7|11652.2|11651.2|11648.4|11647.4|147
1656517410000|2022-06-29 15:43:30|11649.9|11648.9|11650.4|11649.4|11651.2|11650.2|11646.2|11645.2|122
1656517420000|2022-06-29 15:43:40|11650.6|11649.6|11652.2|11651.2|11654.6|11653.6|11650.2|11649.2|184
1656517430000|2022-06-29 15:43:50|11652.6|11651.6|11658.3|11657.3|11659.7|11658.7|11652.2|11651.2|194
1656517440000|2022-06-29 15:44:00|11658.2|11657.2|11658.4|11657.4|11659.4|11658.4|11656.8|11655.8|104
1656517450000|2022-06-29 15:44:10|11657.2|11656.2|11647.6|11646.6|11657.2|11656.2|11647.2|11646.2|219
1656517460000|2022-06-29 15:44:20|11647.4|11646.4|11644.4|11643.4|11647.8|11646.8|11643.9|11642.9|167
1656517470000|2022-06-29 15:44:30|11644.3|11643.3|11652.4|11651.4|11652.4|11651.4|11643.9|11642.9|161
1656517480000|2022-06-29 15:44:40|11652.3|11651.3|11646.1|11645.1|11652.4|11651.4|11646.1|11645.1|96
1656517490000|2022-06-29 15:44:50|11646.6|11645.6|11645.7|11644.7|11647.1|11646.1|11644.4|11643.4|80
1656517500000|2022-06-29 15:45:00|11645.9|11644.9|11648.6|11647.6|11648.7|11647.7|11644.2|11643.2|162
1656517510000|2022-06-29 15:45:10|11648.4|11647.4|11644.4|11643.4|11650.6|11649.6|11643.9|11642.9|154
1656517520000|2022-06-29 15:45:20|11644.3|11643.3|11644.8|11643.8|11647.6|11646.6|11641.8|11640.8|185
1656517530000|2022-06-29 15:45:30|11644.7|11643.7|11642.8|11641.8|11644.9|11643.9|11641.3|11640.3|99
1656517540000|2022-06-29 15:45:40|11642.9|11641.9|11643.3|11642.3|11646.3|11645.3|11642.8|11641.8|86
1656517550000|2022-06-29 15:45:50|11643.4|11642.4|11652.1|11651.1|11652.2|11651.2|11643.4|11642.4|115
1656517560000|2022-06-29 15:46:00|11652.9|11651.9|11645.3|11644.3|11653.7|11652.7|11644.1|11643.1|132
1656517570000|2022-06-29 15:46:10|11647.4|11646.4|11649.8|11648.8|11650.3|11649.3|11643.8|11642.8|129
1656517580000|2022-06-29 15:46:20|11649.9|11648.9|11651.3|11650.3|11651.6|11650.6|11648.1|11647.1|64
1656517590000|2022-06-29 15:46:30|11651.1|11650.1|11653.8|11652.8|11655.2|11654.2|11651.1|11650.1|110
1656517600000|2022-06-29 15:46:40|11653.9|11652.9|11661.7|11660.7|11662.3|11661.3|11653.8|11652.8|217
1656517610000|2022-06-29 15:46:50|11661.8|11660.8|11658.1|11657.1|11662.6|11661.6|11658.1|11657.1|225
1656517620000|2022-06-29 15:47:00|11657.8|11656.8|11660.1|11659.1|11663.1|11662.1|11657.8|11656.8|148
1656517630000|2022-06-29 15:47:10|11660.2|11659.2|11664.1|11663.1|11667.7|11666.7|11660.2|11659.2|191
1656517640000|2022-06-29 15:47:20|11663.9|11662.9|11661.6|11660.6|11667.1|11666.1|11661.6|11660.6|167
1656517650000|2022-06-29 15:47:30|11661.7|11660.7|11662.3|11661.3|11667.2|11666.2|11660.1|11659.1|108
1656517660000|2022-06-29 15:47:40|11662.6|11661.6|11661.9|11660.9|11664.4|11663.4|11661.4|11660.4|87
1656517670000|2022-06-29 15:47:50|11662.1|11661.1|11658.3|11657.3|11662.2|11661.2|11657.7|11656.7|78
1656517680000|2022-06-29 15:48:00|11657.9|11656.9|11652.4|11651.4|11658.6|11657.6|11652.4|11651.4|166
1656517690000|2022-06-29 15:48:10|11652.6|11651.6|11649.2|11648.2|11652.6|11651.6|11648.9|11647.9|191
1656517700000|2022-06-29 15:48:20|11649.1|11648.1|11649.9|11648.9|11650.6|11649.6|11646.8|11645.8|119
1656517710000|2022-06-29 15:48:30|11650.2|11649.2|11649.7|11648.7|11651.4|11650.4|11648.3|11647.3|58
1656517720000|2022-06-29 15:48:40|11648.9|11647.9|11647.3|11646.3|11649.8|11648.8|11646.7|11645.7|70
1656517730000|2022-06-29 15:48:50|11647.9|11646.9|11646.3|11645.3|11648.9|11647.9|11642.9|11641.9|133
1656517740000|2022-06-29 15:49:00|11646.2|11645.2|11649.3|11648.3|11650.2|11649.2|11635.1|11634.1|910
1656517750000|2022-06-29 15:49:10|11649.2|11648.2|11642.1|11641.1|11649.3|11648.3|11641.3|11640.3|142
1656517760000|2022-06-29 15:49:20|11641.7|11640.7|11646.4|11645.4|11647.2|11646.2|11641.1|11640.1|220
1656517770000|2022-06-29 15:49:30|11646.3|11645.3|11645.8|11644.8|11648.9|11647.9|11645.1|11644.1|88
1656517780000|2022-06-29 15:49:40|11645.9|11644.9|11645.8|11644.8|11646.9|11645.9|11645.1|11644.1|61
1656517790000|2022-06-29 15:49:50|11645.7|11644.7|11646.9|11645.9|11647.8|11646.8|11644.2|11643.2|61
1656517800000|2022-06-29 15:50:00|11648.1|11647.1|11642.2|11641.2|11648.7|11647.7|11641.7|11640.7|154
1656517810000|2022-06-29 15:50:10|11641.2|11640.2|11644.3|11643.3|11645.1|11644.1|11640.3|11639.3|103
1656517820000|2022-06-29 15:50:20|11644.4|11643.4|11644.3|11643.3|11645.1|11644.1|11642.3|11641.3|62
1656517830000|2022-06-29 15:50:30|11644.8|11643.8|11650.8|11649.8|11651.4|11650.4|11644.8|11643.8|135
1656517840000|2022-06-29 15:50:40|11651.2|11650.2|11649.6|11648.6|11651.4|11650.4|11648.7|11647.7|102
1656517850000|2022-06-29 15:50:50|11649.8|11648.8|11651.8|11650.8|11652.6|11651.6|11649.6|11648.6|98
1656517860000|2022-06-29 15:51:00|11651.7|11650.7|11651.1|11650.1|11654.2|11653.2|11649.9|11648.9|122
1656517870000|2022-06-29 15:51:10|11650.9|11649.9|11653.1|11652.1|11653.9|11652.9|11650.7|11649.7|75
1656517880000|2022-06-29 15:51:20|11653.2|11652.2|11654.6|11653.6|11655.6|11654.6|11651.7|11650.7|84
1656517890000|2022-06-29 15:51:30|11654.7|11653.7|11655.3|11654.3|11656.3|11655.3|11651.7|11650.7|208
1656517900000|2022-06-29 15:51:40|11655.6|11654.6|11656.3|11655.3|11657.3|11656.3|11654.3|11653.3|139
1656517910000|2022-06-29 15:51:50|11656.4|11655.4|11656.6|11655.6|11657.9|11656.9|11655.3|11654.3|96
1656517920000|2022-06-29 15:52:00|11656.4|11655.4|11653.3|11652.3|11656.4|11655.4|11653.1|11652.1|122
1656517930000|2022-06-29 15:52:10|11653.2|11652.2|11651.9|11650.9|11653.6|11652.6|11647.8|11646.8|119
1656517940000|2022-06-29 15:52:20|11652.2|11651.2|11653.4|11652.4|11654.2|11653.2|11649.2|11648.2|55
1656517950000|2022-06-29 15:52:30|11653.6|11652.6|11656.6|11655.6|11658.2|11657.2|11653.2|11652.2|103
1656517960000|2022-06-29 15:52:40|11656.4|11655.4|11658.1|11657.1|11658.1|11657.1|11653.7|11652.7|72
1656517970000|2022-06-29 15:52:50|11657.9|11656.9|11657.9|11656.9|11659.9|11658.9|11656.8|11655.8|144
1656517980000|2022-06-29 15:53:00|11657.1|11656.1|11664.9|11663.9|11665.3|11664.3|11657.1|11656.1|218
1656517990000|2022-06-29 15:53:10|11665.4|11664.4|11666.9|11665.9|11667.6|11666.6|11664.3|11663.3|151
1656518000000|2022-06-29 15:53:20|11667.7|11666.7|11662.7|11661.7|11667.7|11666.7|11661.4|11660.4|122
1656518010000|2022-06-29 15:53:30|11662.6|11661.6|11663.2|11662.2|11665.6|11664.6|11661.2|11660.2|236
1656518020000|2022-06-29 15:53:40|11663.3|11662.3|11668.3|11667.3|11669.7|11668.7|11663.1|11662.1|116
1656518030000|2022-06-29 15:53:50|11668.2|11667.2|11665.1|11664.1|11668.2|11667.2|11664.3|11663.3|78
1656518040000|2022-06-29 15:54:00|11664.4|11663.4|11669.4|11668.4|11669.4|11668.4|11664.2|11663.2|129
1656518050000|2022-06-29 15:54:10|11669.2|11668.2|11670.7|11669.7|11673.6|11672.6|11669.2|11668.2|152
1656518060000|2022-06-29 15:54:20|11670.8|11669.8|11671.8|11670.8|11673.4|11672.4|11670.4|11669.4|125
1656518070000|2022-06-29 15:54:30|11672.8|11671.8|11672.2|11671.2|11676.2|11675.2|11671.4|11670.4|127
1656518080000|2022-06-29 15:54:40|11671.6|11670.6|11668.4|11667.4|11672.1|11671.1|11667.9|11666.9|116
1656518090000|2022-06-29 15:54:50|11668.7|11667.7|11668.4|11667.4|11670.4|11669.4|11668.4|11667.4|67
1656518100000|2022-06-29 15:55:00|11667.7|11666.7|11664.2|11663.2|11668.4|11667.4|11663.7|11662.7|136
1656518110000|2022-06-29 15:55:10|11664.1|11663.1|11662.6|11661.6|11664.4|11663.4|11662.2|11661.2|107
1656518120000|2022-06-29 15:55:20|11662.8|11661.8|11663.9|11662.9|11665.6|11664.6|11661.8|11660.8|54
1656518130000|2022-06-29 15:55:30|11663.8|11662.8|11666.4|11665.4|11669.7|11668.7|11663.2|11662.2|160
1656518140000|2022-06-29 15:55:40|11666.9|11665.9|11668.7|11667.7|11669.6|11668.6|11663.4|11662.4|104
1656518150000|2022-06-29 15:55:50|11668.8|11667.8|11671.3|11670.3|11671.3|11670.3|11666.9|11665.9|51
1656518160000|2022-06-29 15:56:00|11671.7|11670.7|11668.3|11667.3|11671.7|11670.7|11665.7|11664.7|149
1656518170000|2022-06-29 15:56:10|11668.4|11667.4|11667.3|11666.3|11670.1|11669.1|11666.7|11665.7|64
1656518180000|2022-06-29 15:56:20|11667.4|11666.4|11664.6|11663.6|11667.4|11666.4|11663.9|11662.9|87
1656518190000|2022-06-29 15:56:30|11664.3|11663.3|11662.4|11661.4|11664.6|11663.6|11661.9|11660.9|56
1656518200000|2022-06-29 15:56:40|11662.9|11661.9|11662.3|11661.3|11665.2|11664.2|11662.1|11661.1|87
1656518210000|2022-06-29 15:56:50|11662.2|11661.2|11660.9|11659.9|11663.4|11662.4|11660.1|11659.1|96
1656518220000|2022-06-29 15:57:00|11661.4|11660.4|11658.2|11657.2|11661.4|11660.4|11657.9|11656.9|104
1656518230000|2022-06-29 15:57:10|11658.4|11657.4|11659.1|11658.1|11660.3|11659.3|11656.4|11655.4|144
1656518240000|2022-06-29 15:57:20|11659.4|11658.4|11658.9|11657.9|11659.9|11658.9|11658.1|11657.1|81
1656518250000|2022-06-29 15:57:30|11659.1|11658.1|11663.4|11662.4|11663.9|11662.9|11658.1|11657.1|164
1656518260000|2022-06-29 15:57:40|11663.7|11662.7|11657.8|11656.8|11663.7|11662.7|11656.8|11655.8|132
1656518270000|2022-06-29 15:57:50|11657.9|11656.9|11658.2|11657.2|11660.3|11659.3|11656.8|11655.8|62
1656518280000|2022-06-29 15:58:00|11658.1|11657.1|11656.8|11655.8|11658.7|11657.7|11653.2|11652.2|168
1656518290000|2022-06-29 15:58:10|11656.1|11655.1|11650.9|11649.9|11656.9|11655.9|11649.9|11648.9|172
1656518300000|2022-06-29 15:58:20|11651.2|11650.2|11649.1|11648.1|11652.7|11651.7|11648.3|11647.3|132
1656518310000|2022-06-29 15:58:30|11649.2|11648.2|11652.2|11651.2|11653.3|11652.3|11648.8|11647.8|117
1656518320000|2022-06-29 15:58:40|11652.1|11651.1|11650.6|11649.6|11653.1|11652.1|11647.2|11646.2|106
1656518330000|2022-06-29 15:58:50|11650.4|11649.4|11652.7|11651.7|11653.4|11652.4|11649.4|11648.4|85
1656518340000|2022-06-29 15:59:00|11652.8|11651.8|11651.4|11650.4|11654.6|11653.6|11649.3|11648.3|119
1656518350000|2022-06-29 15:59:10|11651.6|11650.6|11650.7|11649.7|11652.7|11651.7|11650.4|11649.4|85
1656518360000|2022-06-29 15:59:20|11650.1|11649.1|11652.8|11651.8|11652.8|11651.8|11646.7|11645.7|100
1656518370000|2022-06-29 15:59:30|11652.4|11651.4|11655.4|11654.4|11655.7|11654.7|11651.7|11650.7|66
1656518380000|2022-06-29 15:59:40|11653.7|11652.7|11654.9|11653.9|11655.7|11654.7|11652.4|11651.4|69
1656518390000|2022-06-29 15:59:50|11655.6|11654.6|11658.6|11657.6|11661.4|11660.4|11655.3|11654.3|156
1656518400000|2022-06-29 16:00:00|11658.8|11657.8|11658.6|11657.6|11662.2|11661.2|11655.6|11654.6|174
1656518410000|2022-06-29 16:00:10|11658.2|11657.2|11657.2|11656.2|11661.2|11660.2|11656.1|11655.1|67
1656518420000|2022-06-29 16:00:20|11657.4|11656.4|11657.3|11656.3|11659.3|11658.3|11656.3|11655.3|52
1656518430000|2022-06-29 16:00:30|11657.2|11656.2|11653.7|11652.7|11658.1|11657.1|11652.4|11651.4|95
1656518440000|2022-06-29 16:00:40|11653.6|11652.6|11660.3|11659.3|11660.9|11659.9|11652.7|11651.7|77
1656518450000|2022-06-29 16:00:50|11660.6|11659.6|11662.6|11661.6|11663.3|11662.3|11658.4|11657.4|270
1656518460000|2022-06-29 16:01:00|11662.7|11661.7|11653.8|11652.8|11663.3|11662.3|11653.4|11652.4|189
1656518470000|2022-06-29 16:01:10|11653.7|11652.7|11652.3|11651.3|11654.8|11653.8|11652.1|11651.1|98
1656518480000|2022-06-29 16:01:20|11651.9|11650.9|11651.3|11650.3|11652.9|11651.9|11650.4|11649.4|67
1656518490000|2022-06-29 16:01:30|11651.2|11650.2|11646.4|11645.4|11651.7|11650.7|11645.7|11644.7|135
1656518500000|2022-06-29 16:01:40|11646.6|11645.6|11638.6|11637.6|11646.6|11645.6|11638.4|11637.4|223
1656518510000|2022-06-29 16:01:50|11638.4|11637.4|11640.1|11639.1|11640.9|11639.9|11635.4|11634.4|398
1656518520000|2022-06-29 16:02:00|11639.2|11638.2|11635.7|11634.7|11642.6|11641.6|11635.7|11634.7|210
1656518530000|2022-06-29 16:02:10|11635.6|11634.6|11639.2|11638.2|11639.2|11638.2|11634.7|11633.7|119
1656518540000|2022-06-29 16:02:20|11639.7|11638.7|11642.6|11641.6|11643.2|11642.2|11639.6|11638.6|173
1656518550000|2022-06-29 16:02:30|11642.7|11641.7|11643.8|11642.8|11644.3|11643.3|11639.7|11638.7|195
1656518560000|2022-06-29 16:02:40|11643.9|11642.9|11644.4|11643.4|11645.2|11644.2|11642.4|11641.4|61
1656518570000|2022-06-29 16:02:50|11644.6|11643.6|11644.7|11643.7|11645.1|11644.1|11641.9|11640.9|72
1656518580000|2022-06-29 16:03:00|11644.9|11643.9|11647.2|11646.2|11647.7|11646.7|11642.4|11641.4|173
1656518590000|2022-06-29 16:03:10|11646.3|11645.3|11646.7|11645.7|11648.2|11647.2|11645.7|11644.7|92
1656518600000|2022-06-29 16:03:20|11646.6|11645.6|11649.8|11648.8|11649.8|11648.8|11646.6|11645.6|99
1656518610000|2022-06-29 16:03:30|11649.9|11648.9|11649.9|11648.9|11652.6|11651.6|11649.6|11648.6|112
1656518620000|2022-06-29 16:03:40|11650.1|11649.1|11648.9|11647.9|11650.4|11649.4|11647.2|11646.2|116
1656518630000|2022-06-29 16:03:50|11648.2|11647.2|11649.4|11648.4|11650.3|11649.3|11648.1|11647.1|58
1656518640000|2022-06-29 16:04:00|11649.3|11648.3|11647.7|11646.7|11649.3|11648.3|11643.4|11642.4|143
1656518650000|2022-06-29 16:04:10|11647.8|11646.8|11650.2|11649.2|11653.4|11652.4|11647.8|11646.8|163
1656518660000|2022-06-29 16:04:20|11650.1|11649.1|11650.2|11649.2|11652.4|11651.4|11649.6|11648.6|66
1656518670000|2022-06-29 16:04:30|11650.1|11649.1|11648.2|11647.2|11652.1|11651.1|11648.2|11647.2|53
1656518680000|2022-06-29 16:04:40|11647.8|11646.8|11646.8|11645.8|11650.7|11649.7|11646.6|11645.6|63
1656518690000|2022-06-29 16:04:50|11646.7|11645.7|11644.7|11643.7|11646.7|11645.7|11643.3|11642.3|131
1656518700000|2022-06-29 16:05:00|11644.9|11643.9|11646.4|11645.4|11647.6|11646.6|11643.6|11642.6|122
1656518710000|2022-06-29 16:05:10|11646.6|11645.6|11649.4|11648.4|11649.4|11648.4|11644.6|11643.6|75
1656518720000|2022-06-29 16:05:20|11649.6|11648.6|11643.1|11642.1|11649.9|11648.9|11643.1|11642.1|73
1656518730000|2022-06-29 16:05:30|11642.7|11641.7|11642.3|11641.3|11643.1|11642.1|11640.4|11639.4|101
1656518740000|2022-06-29 16:05:40|11642.4|11641.4|11637.9|11636.9|11642.6|11641.6|11637.7|11636.7|224
1656518750000|2022-06-29 16:05:50|11637.8|11636.8|11631.9|11630.9|11637.8|11636.8|11631.7|11630.7|245
1656518760000|2022-06-29 16:06:00|11632.9|11631.9|11634.2|11633.2|11636.4|11635.4|11631.9|11630.9|164
1656518770000|2022-06-29 16:06:10|11635.2|11634.2|11635.8|11634.8|11636.7|11635.7|11633.4|11632.4|90
1656518780000|2022-06-29 16:06:20|11635.7|11634.7|11637.9|11636.9|11638.3|11637.3|11632.8|11631.8|93
1656518790000|2022-06-29 16:06:30|11638.1|11637.1|11638.3|11637.3|11639.3|11638.3|11636.9|11635.9|84
1656518800000|2022-06-29 16:06:40|11638.4|11637.4|11636.4|11635.4|11639.4|11638.4|11635.7|11634.7|68
1656518810000|2022-06-29 16:06:50|11636.6|11635.6|11630.7|11629.7|11636.6|11635.6|11630.2|11629.2|121
1656518820000|2022-06-29 16:07:00|11630.6|11629.6|11629.4|11628.4|11631.6|11630.6|11628.7|11627.7|100
1656518830000|2022-06-29 16:07:10|11629.2|11628.2|11630.7|11629.7|11631.4|11630.4|11625.7|11624.7|184
1656518840000|2022-06-29 16:07:20|11630.6|11629.6|11626.9|11625.9|11632.4|11631.4|11626.9|11625.9|77
1656518850000|2022-06-29 16:07:30|11627.1|11626.1|11625.3|11624.3|11628.3|11627.3|11624.1|11623.1|86
1656518860000|2022-06-29 16:07:40|11625.4|11624.4|11629.7|11628.7|11629.7|11628.7|11625.3|11624.3|91
1656518870000|2022-06-29 16:07:50|11630.7|11629.7|11628.3|11627.3|11631.3|11630.3|11628.3|11627.3|81
1656518880000|2022-06-29 16:08:00|11628.2|11627.2|11625.6|11624.6|11628.8|11627.8|11624.6|11623.6|76
1656518890000|2022-06-29 16:08:10|11625.4|11624.4|11624.7|11623.7|11627.2|11626.2|11623.4|11622.4|98
1656518900000|2022-06-29 16:08:20|11624.8|11623.8|11623.2|11622.2|11626.4|11625.4|11622.8|11621.8|76
1656518910000|2022-06-29 16:08:30|11623.3|11622.3|11622.6|11621.6|11626.8|11625.8|11622.6|11621.6|63
1656518920000|2022-06-29 16:08:40|11622.7|11621.7|11623.3|11622.3|11623.9|11622.9|11619.9|11618.9|137
1656518930000|2022-06-29 16:08:50|11623.1|11622.1|11622.8|11621.8|11627.7|11626.7|11622.3|11621.3|188
1656518940000|2022-06-29 16:09:00|11622.7|11621.7|11625.2|11624.2|11625.2|11624.2|11621.7|11620.7|104
1656518950000|2022-06-29 16:09:10|11625.3|11624.3|11630.2|11629.2|11630.8|11629.8|11625.3|11624.3|161
1656518960000|2022-06-29 16:09:20|11630.1|11629.1|11628.2|11627.2|11630.9|11629.9|11626.2|11625.2|197
1656518970000|2022-06-29 16:09:30|11627.9|11626.9|11624.4|11623.4|11628.3|11627.3|11624.4|11623.4|90
1656518980000|2022-06-29 16:09:40|11624.6|11623.6|11618.2|11617.2|11624.9|11623.9|11618.2|11617.2|189
1656518990000|2022-06-29 16:09:50|11617.9|11616.9|11617.7|11616.7|11619.7|11618.7|11615.9|11614.9|305
1656519000000|2022-06-29 16:10:00|11617.9|11616.9|11619.1|11618.1|11620.7|11619.7|11617.8|11616.8|126
1656519010000|2022-06-29 16:10:10|11619.2|11618.2|11618.2|11617.2|11619.4|11618.4|11616.7|11615.7|96
1656519020000|2022-06-29 16:10:20|11618.1|11617.1|11621.9|11620.9|11623.3|11622.3|11618.1|11617.1|111
1656519030000|2022-06-29 16:10:30|11621.7|11620.7|11623.8|11622.8|11626.2|11625.2|11621.6|11620.6|136
1656519040000|2022-06-29 16:10:40|11623.2|11622.2|11620.3|11619.3|11623.9|11622.9|11620.3|11619.3|75
1656519050000|2022-06-29 16:10:50|11620.4|11619.4|11619.8|11618.8|11621.1|11620.1|11618.3|11617.3|71
1656519060000|2022-06-29 16:11:00|11619.9|11618.9|11617.3|11616.3|11620.2|11619.2|11616.7|11615.7|119
1656519070000|2022-06-29 16:11:10|11617.2|11616.2|11621.9|11620.9|11621.9|11620.9|11615.2|11614.2|186
1656519080000|2022-06-29 16:11:20|11621.8|11620.8|11621.7|11620.7|11622.9|11621.9|11618.6|11617.6|122
1656519090000|2022-06-29 16:11:30|11621.8|11620.8|11617.9|11616.9|11622.2|11621.2|11617.9|11616.9|78
1656519100000|2022-06-29 16:11:40|11618.1|11617.1|11619.8|11618.8|11620.4|11619.4|11617.3|11616.3|104
1656519110000|2022-06-29 16:11:50|11619.7|11618.7|11616.9|11615.9|11619.7|11618.7|11615.9|11614.9|83
1656519120000|2022-06-29 16:12:00|11616.7|11615.7|11616.4|11615.4|11616.7|11615.7|11614.8|11613.8|171
1656519130000|2022-06-29 16:12:10|11616.6|11615.6|11613.9|11612.9|11616.6|11615.6|11613.9|11612.9|605
1656519140000|2022-06-29 16:12:20|11612.3|11611.3|11615.2|11614.2|11615.2|11614.2|11610.6|11609.6|325
1656519150000|2022-06-29 16:12:30|11614.9|11613.9|11613.8|11612.8|11615.4|11614.4|11612.8|11611.8|94
1656519160000|2022-06-29 16:12:40|11613.9|11612.9|11618.3|11617.3|11619.1|11618.1|11612.9|11611.9|127
1656519170000|2022-06-29 16:12:50|11618.4|11617.4|11622.1|11621.1|11623.2|11622.2|11617.9|11616.9|199
1656519180000|2022-06-29 16:13:00|11621.3|11620.3|11618.3|11617.3|11622.9|11621.9|11618.2|11617.2|108
1656519190000|2022-06-29 16:13:10|11618.2|11617.2|11613.3|11612.3|11618.3|11617.3|11612.6|11611.6|151
1656519200000|2022-06-29 16:13:20|11613.2|11612.2|11610.7|11609.7|11614.9|11613.9|11610.7|11609.7|107
1656519210000|2022-06-29 16:13:30|11610.2|11609.2|11604.4|11603.4|11610.4|11609.4|11603.7|11602.7|507
1656519220000|2022-06-29 16:13:40|11604.7|11603.7|11605.9|11604.9|11607.4|11606.4|11604.6|11603.6|286
1656519230000|2022-06-29 16:13:50|11606.1|11605.1|11604.6|11603.6|11607.4|11606.4|11604.3|11603.3|180
1656519240000|2022-06-29 16:14:00|11604.7|11603.7|11605.4|11604.4|11607.7|11606.7|11601.4|11600.4|662
1656519250000|2022-06-29 16:14:10|11606.2|11605.2|11608.4|11607.4|11608.7|11607.7|11605.2|11604.2|242
1656519260000|2022-06-29 16:14:20|11607.9|11606.9|11608.4|11607.4|11609.3|11608.3|11606.2|11605.2|230
1656519270000|2022-06-29 16:14:30|11608.7|11607.7|11610.7|11609.7|11612.7|11611.7|11608.6|11607.6|292
1656519280000|2022-06-29 16:14:40|11610.4|11609.4|11612.4|11611.4|11612.8|11611.8|11609.9|11608.9|59
1656519290000|2022-06-29 16:14:50|11612.3|11611.3|11609.8|11608.8|11613.3|11612.3|11609.8|11608.8|72
1656519300000|2022-06-29 16:15:00|11609.7|11608.7|11611.3|11610.3|11613.4|11612.4|11608.7|11607.7|119
1656519310000|2022-06-29 16:15:10|11611.6|11610.6|11613.7|11612.7|11615.2|11614.2|11611.6|11610.6|219
1656519320000|2022-06-29 16:15:20|11613.6|11612.6|11615.3|11614.3|11615.3|11614.3|11613.3|11612.3|169
1656519330000|2022-06-29 16:15:30|11615.2|11614.2|11622.4|11621.4|11624.2|11623.2|11613.6|11612.6|525
1656519340000|2022-06-29 16:15:40|11623.7|11622.7|11617.9|11616.9|11624.8|11623.8|11617.9|11616.9|345
1656519350000|2022-06-29 16:15:50|11618.2|11617.2|11619.1|11618.1|11620.2|11619.2|11617.2|11616.2|113
1656519360000|2022-06-29 16:16:00|11618.9|11617.9|11615.9|11614.9|11618.9|11617.9|11615.9|11614.9|157
1656519370000|2022-06-29 16:16:10|11616.2|11615.2|11615.7|11614.7|11618.6|11617.6|11615.6|11614.6|136
1656519380000|2022-06-29 16:16:20|11615.8|11614.8|11616.4|11615.4|11618.3|11617.3|11615.8|11614.8|84
1656519390000|2022-06-29 16:16:30|11616.6|11615.6|11614.8|11613.8|11616.6|11615.6|11609.2|11608.2|222
1656519400000|2022-06-29 16:16:40|11614.9|11613.9|11617.1|11616.1|11618.3|11617.3|11614.9|11613.9|104
1656519410000|2022-06-29 16:16:50|11616.8|11615.8|11620.2|11619.2|11620.2|11619.2|11615.2|11614.2|128
1656519420000|2022-06-29 16:17:00|11620.7|11619.7|11616.9|11615.9|11620.7|11619.7|11615.2|11614.2|146
1656519430000|2022-06-29 16:17:10|11615.2|11614.2|11613.2|11612.2|11619.2|11618.2|11612.4|11611.4|336
1656519440000|2022-06-29 16:17:20|11612.7|11611.7|11614.2|11613.2|11614.3|11613.3|11610.7|11609.7|117
1656519450000|2022-06-29 16:17:30|11613.8|11612.8|11617.4|11616.4|11618.9|11617.9|11613.3|11612.3|88
1656519460000|2022-06-29 16:17:40|11616.8|11615.8|11617.2|11616.2|11619.1|11618.1|11616.4|11615.4|59
1656519470000|2022-06-29 16:17:50|11616.8|11615.8|11618.9|11617.9|11618.9|11617.9|11616.4|11615.4|63
1656519480000|2022-06-29 16:18:00|11618.7|11617.7|11615.9|11614.9|11618.9|11617.9|11614.4|11613.4|78
1656519490000|2022-06-29 16:18:10|11615.8|11614.8|11614.1|11613.1|11616.9|11615.9|11613.9|11612.9|77
1656519500000|2022-06-29 16:18:20|11614.2|11613.2|11611.9|11610.9|11614.8|11613.8|11611.8|11610.8|58
1656519510000|2022-06-29 16:18:30|11612.2|11611.2|11614.2|11613.2|11616.2|11615.2|11612.2|11611.2|73
1656519520000|2022-06-29 16:18:40|11614.7|11613.7|11618.7|11617.7|11619.2|11618.2|11613.9|11612.9|91
1656519530000|2022-06-29 16:18:50|11618.6|11617.6|11616.8|11615.8|11619.9|11618.9|11616.2|11615.2|78
1656519540000|2022-06-29 16:19:00|11616.7|11615.7|11615.6|11614.6|11619.9|11618.9|11615.4|11614.4|101
1656519550000|2022-06-29 16:19:10|11615.7|11614.7|11618.6|11617.6|11619.9|11618.9|11615.7|11614.7|66
1656519560000|2022-06-29 16:19:20|11618.4|11617.4|11615.9|11614.9|11618.4|11617.4|11615.1|11614.1|44
1656519570000|2022-06-29 16:19:30|11616.1|11615.1|11611.7|11610.7|11616.4|11615.4|11610.9|11609.9|146
1656519580000|2022-06-29 16:19:40|11611.6|11610.6|11616.9|11615.9|11617.9|11616.9|11611.4|11610.4|82
1656519590000|2022-06-29 16:19:50|11616.8|11615.8|11618.4|11617.4|11618.4|11617.4|11615.7|11614.7|51
1656519600000|2022-06-29 16:20:00|11618.7|11617.7|11621.4|11620.4|11621.7|11620.7|11618.2|11617.2|138
1656519610000|2022-06-29 16:20:10|11621.6|11620.6|11625.7|11624.7|11625.7|11624.7|11619.9|11618.9|167
1656519620000|2022-06-29 16:20:20|11626.4|11625.4|11624.2|11623.2|11626.7|11625.7|11623.9|11622.9|200
1656519630000|2022-06-29 16:20:30|11623.9|11622.9|11623.1|11622.1|11625.2|11624.2|11622.7|11621.7|79
1656519640000|2022-06-29 16:20:40|11623.2|11622.2|11619.8|11618.8|11623.2|11622.2|11619.2|11618.2|142
1656519650000|2022-06-29 16:20:50|11619.7|11618.7|11623.2|11622.2|11625.8|11624.8|11619.7|11618.7|115
1656519660000|2022-06-29 16:21:00|11623.4|11622.4|11623.9|11622.9|11624.7|11623.7|11622.6|11621.6|80
1656519670000|2022-06-29 16:21:10|11623.8|11622.8|11623.4|11622.4|11625.9|11624.9|11623.3|11622.3|87
1656519680000|2022-06-29 16:21:20|11622.9|11621.9|11623.6|11622.6|11624.7|11623.7|11621.9|11620.9|90
1656519690000|2022-06-29 16:21:30|11623.4|11622.4|11622.7|11621.7|11624.9|11623.9|11622.4|11621.4|48
1656519700000|2022-06-29 16:21:40|11622.4|11621.4|11622.7|11621.7|11623.7|11622.7|11619.7|11618.7|81
1656519710000|2022-06-29 16:21:50|11622.8|11621.8|11619.6|11618.6|11622.8|11621.8|11618.8|11617.8|69
1656519720000|2022-06-29 16:22:00|11619.7|11618.7|11619.6|11618.6|11623.2|11622.2|11619.6|11618.6|96
1656519730000|2022-06-29 16:22:10|11618.3|11617.3|11612.9|11611.9|11618.4|11617.4|11612.9|11611.9|163
1656519740000|2022-06-29 16:22:20|11612.2|11611.2|11612.6|11611.6|11614.3|11613.3|11610.9|11609.9|122
1656519750000|2022-06-29 16:22:30|11612.4|11611.4|11610.7|11609.7|11613.4|11612.4|11609.9|11608.9|140
1656519760000|2022-06-29 16:22:40|11610.4|11609.4|11611.8|11610.8|11613.7|11612.7|11610.2|11609.2|97
1656519770000|2022-06-29 16:22:50|11611.9|11610.9|11609.4|11608.4|11612.4|11611.4|11608.7|11607.7|100
1656519780000|2022-06-29 16:23:00|11609.2|11608.2|11608.9|11607.9|11612.4|11611.4|11608.8|11607.8|97
1656519790000|2022-06-29 16:23:10|11608.4|11607.4|11611.4|11610.4|11612.2|11611.2|11607.1|11606.1|157
1656519800000|2022-06-29 16:23:20|11611.7|11610.7|11604.2|11603.2|11612.7|11611.7|11604.2|11603.2|216
1656519810000|2022-06-29 16:23:30|11604.4|11603.4|11598.3|11597.3|11604.4|11603.4|11597.8|11596.8|714
1656519820000|2022-06-29 16:23:40|11598.2|11597.2|11598.2|11597.2|11601.9|11600.9|11597.9|11596.9|303
1656519830000|2022-06-29 16:23:50|11598.1|11597.1|11594.4|11593.4|11598.7|11597.7|11593.9|11592.9|805
1656519840000|2022-06-29 16:24:00|11594.7|11593.7|11593.7|11592.7|11597.4|11596.4|11592.9|11591.9|404
1656519850000|2022-06-29 16:24:10|11592.1|11591.1|11587.9|11586.9|11594.7|11593.7|11587.9|11586.9|423
1656519860000|2022-06-29 16:24:20|11588.4|11587.4|11584.7|11583.7|11589.2|11588.2|11583.9|11582.9|515
1656519870000|2022-06-29 16:24:30|11584.4|11583.4|11583.7|11582.7|11585.7|11584.7|11583.4|11582.4|150
1656519880000|2022-06-29 16:24:40|11583.8|11582.8|11583.4|11582.4|11585.2|11584.2|11582.7|11581.7|124
1656519890000|2022-06-29 16:24:50|11583.9|11582.9|11584.9|11583.9|11585.8|11584.8|11583.7|11582.7|196
1656519900000|2022-06-29 16:25:00|11584.8|11583.8|11579.7|11578.7|11585.2|11584.2|11578.6|11577.6|491
1656519910000|2022-06-29 16:25:10|11579.6|11578.6|11586.8|11585.8|11586.9|11585.9|11578.3|11577.3|271
1656519920000|2022-06-29 16:25:20|11586.9|11585.9|11580.9|11579.9|11586.9|11585.9|11580.4|11579.4|245
1656519930000|2022-06-29 16:25:30|11580.7|11579.7|11586.7|11585.7|11586.9|11585.9|11580.4|11579.4|127
1656519940000|2022-06-29 16:25:40|11586.6|11585.6|11585.3|11584.3|11586.6|11585.6|11583.4|11582.4|120
1656519950000|2022-06-29 16:25:50|11585.2|11584.2|11584.9|11583.9|11586.7|11585.7|11582.7|11581.7|109
1656519960000|2022-06-29 16:26:00|11584.2|11583.2|11582.6|11581.6|11584.4|11583.4|11582.2|11581.2|84
1656519970000|2022-06-29 16:26:10|11582.4|11581.4|11581.7|11580.7|11583.2|11582.2|11580.8|11579.8|93
1656519980000|2022-06-29 16:26:20|11581.4|11580.4|11583.4|11582.4|11585.1|11584.1|11581.4|11580.4|88
1656519990000|2022-06-29 16:26:30|11583.2|11582.2|11581.2|11580.2|11583.7|11582.7|11579.9|11578.9|104
1656520000000|2022-06-29 16:26:40|11580.7|11579.7|11581.3|11580.3|11582.9|11581.9|11580.3|11579.3|113
1656520010000|2022-06-29 16:26:50|11581.2|11580.2|11581.7|11580.7|11582.4|11581.4|11577.9|11576.9|149
1656520020000|2022-06-29 16:27:00|11581.2|11580.2|11583.7|11582.7|11585.3|11584.3|11580.9|11579.9|211
1656520030000|2022-06-29 16:27:10|11583.4|11582.4|11580.4|11579.4|11583.4|11582.4|11579.7|11578.7|104
1656520040000|2022-06-29 16:27:20|11580.3|11579.3|11578.7|11577.7|11580.4|11579.4|11576.8|11575.8|185
1656520050000|2022-06-29 16:27:30|11578.6|11577.6|11577.7|11576.7|11580.2|11579.2|11577.1|11576.1|118
1656520060000|2022-06-29 16:27:40|11577.6|11576.6|11577.9|11576.9|11579.7|11578.7|11577.1|11576.1|67
1656520070000|2022-06-29 16:27:50|11577.8|11576.8|11577.9|11576.9|11578.7|11577.7|11576.2|11575.2|180
1656520080000|2022-06-29 16:28:00|11577.7|11576.7|11576.7|11575.7|11578.8|11577.8|11575.7|11574.7|207
1656520090000|2022-06-29 16:28:10|11576.9|11575.9|11575.4|11574.4|11577.4|11576.4|11573.9|11572.9|186
1656520100000|2022-06-29 16:28:20|11575.7|11574.7|11583.3|11582.3|11583.7|11582.7|11574.3|11573.3|174
1656520110000|2022-06-29 16:28:30|11583.4|11582.4|11586.7|11585.7|11588.1|11587.1|11583.3|11582.3|274
1656520120000|2022-06-29 16:28:40|11587.2|11586.2|11583.9|11582.9|11587.2|11586.2|11581.7|11580.7|138
1656520130000|2022-06-29 16:28:50|11583.7|11582.7|11585.8|11584.8|11585.9|11584.9|11581.7|11580.7|89
1656520140000|2022-06-29 16:29:00|11585.7|11584.7|11582.1|11581.1|11585.9|11584.9|11581.3|11580.3|99
1656520150000|2022-06-29 16:29:10|11582.2|11581.2|11574.9|11573.9|11583.3|11582.3|11574.9|11573.9|214
1656520160000|2022-06-29 16:29:20|11574.7|11573.7|11571.9|11570.9|11574.7|11573.7|11571.9|11570.9|223
1656520170000|2022-06-29 16:29:30|11572.1|11571.1|11574.7|11573.7|11575.4|11574.4|11570.8|11569.8|301
1656520180000|2022-06-29 16:29:40|11574.6|11573.6|11574.9|11573.9|11576.2|11575.2|11573.6|11572.6|105
1656520190000|2022-06-29 16:29:50|11575.1|11574.1|11575.7|11574.7|11576.4|11575.4|11573.6|11572.6|108
1656520200000|2022-06-29 16:30:00|11575.8|11574.8|11576.1|11575.1|11576.9|11575.9|11572.7|11571.7|185
1656520210000|2022-06-29 16:30:10|11576.2|11575.2|11579.2|11578.2|11579.2|11578.2|11575.4|11574.4|176
1656520220000|2022-06-29 16:30:20|11578.7|11577.7|11579.6|11578.6|11581.6|11580.6|11578.4|11577.4|104
1656520230000|2022-06-29 16:30:30|11579.4|11578.4|11579.3|11578.3|11581.3|11580.3|11579.2|11578.2|82
1656520240000|2022-06-29 16:30:40|11579.2|11578.2|11578.6|11577.6|11579.9|11578.9|11576.9|11575.9|103
1656520250000|2022-06-29 16:30:50|11578.7|11577.7|11580.9|11579.9|11581.2|11580.2|11576.9|11575.9|60
1656520260000|2022-06-29 16:31:00|11582.7|11581.7|11585.3|11584.3|11585.7|11584.7|11581.4|11580.4|166
1656520270000|2022-06-29 16:31:10|11585.2|11584.2|11578.3|11577.3|11585.2|11584.2|11577.4|11576.4|155
1656520280000|2022-06-29 16:31:20|11578.2|11577.2|11582.3|11581.3|11582.8|11581.8|11577.7|11576.7|118
1656520290000|2022-06-29 16:31:30|11582.4|11581.4|11580.9|11579.9|11583.8|11582.8|11579.9|11578.9|92
1656520300000|2022-06-29 16:31:40|11581.1|11580.1|11584.6|11583.6|11584.8|11583.8|11581.1|11580.1|115
1656520310000|2022-06-29 16:31:50|11584.7|11583.7|11585.9|11584.9|11586.2|11585.2|11584.7|11583.7|209
1656520320000|2022-06-29 16:32:00|11586.1|11585.1|11584.3|11583.3|11586.3|11585.3|11582.6|11581.6|168
1656520330000|2022-06-29 16:32:10|11584.1|11583.1|11584.2|11583.2|11585.2|11584.2|11583.6|11582.6|74
1656520340000|2022-06-29 16:32:20|11583.9|11582.9|11587.4|11586.4|11587.9|11586.9|11583.4|11582.4|200
1656520350000|2022-06-29 16:32:30|11587.6|11586.6|11588.1|11587.1|11588.7|11587.7|11585.6|11584.6|178
1656520360000|2022-06-29 16:32:40|11587.9|11586.9|11589.2|11588.2|11591.7|11590.7|11587.9|11586.9|214
1656520370000|2022-06-29 16:32:50|11589.3|11588.3|11584.2|11583.2|11589.3|11588.3|11584.2|11583.2|190
1656520380000|2022-06-29 16:33:00|11584.1|11583.1|11581.2|11580.2|11584.1|11583.1|11578.9|11577.9|275
1656520390000|2022-06-29 16:33:10|11581.1|11580.1|11582.7|11581.7|11583.4|11582.4|11580.4|11579.4|155
1656520400000|2022-06-29 16:33:20|11582.8|11581.8|11581.1|11580.1|11583.7|11582.7|11580.9|11579.9|109
1656520410000|2022-06-29 16:33:30|11580.4|11579.4|11580.7|11579.7|11582.4|11581.4|11579.4|11578.4|72
1656520420000|2022-06-29 16:33:40|11580.6|11579.6|11581.7|11580.7|11582.6|11581.6|11579.4|11578.4|67
1656520430000|2022-06-29 16:33:50|11581.3|11580.3|11578.9|11577.9|11581.3|11580.3|11575.4|11574.4|284
1656520440000|2022-06-29 16:34:00|11578.8|11577.8|11578.9|11577.9|11581.4|11580.4|11576.2|11575.2|167
1656520450000|2022-06-29 16:34:10|11578.8|11577.8|11577.4|11576.4|11579.4|11578.4|11577.1|11576.1|52
1656520460000|2022-06-29 16:34:20|11577.3|11576.3|11578.1|11577.1|11579.2|11578.2|11577.3|11576.3|83
1656520470000|2022-06-29 16:34:30|11577.9|11576.9|11580.9|11579.9|11581.8|11580.8|11577.4|11576.4|109
1656520480000|2022-06-29 16:34:40|11581.2|11580.2|11582.7|11581.7|11583.9|11582.9|11581.2|11580.2|87
1656520490000|2022-06-29 16:34:50|11582.4|11581.4|11582.6|11581.6|11584.7|11583.7|11581.9|11580.9|105
1656520500000|2022-06-29 16:35:00|11582.2|11581.2|11583.3|11582.3|11584.2|11583.2|11580.4|11579.4|132
1656520510000|2022-06-29 16:35:10|11583.2|11582.2|11585.2|11584.2|11586.7|11585.7|11582.9|11581.9|147
1656520520000|2022-06-29 16:35:20|11585.3|11584.3|11584.2|11583.2|11587.7|11586.7|11584.2|11583.2|89
1656520530000|2022-06-29 16:35:30|11584.3|11583.3|11584.9|11583.9|11585.6|11584.6|11584.2|11583.2|55
1656520540000|2022-06-29 16:35:40|11585.2|11584.2|11584.6|11583.6|11585.7|11584.7|11581.9|11580.9|131
1656520550000|2022-06-29 16:35:50|11584.7|11583.7|11585.2|11584.2|11585.8|11584.8|11584.4|11583.4|68
1656520560000|2022-06-29 16:36:00|11585.3|11584.3|11588.7|11587.7|11590.1|11589.1|11585.2|11584.2|102
1656520570000|2022-06-29 16:36:10|11588.8|11587.8|11588.4|11587.4|11589.7|11588.7|11587.9|11586.9|122
1656520580000|2022-06-29 16:36:20|11588.3|11587.3|11588.7|11587.7|11589.2|11588.2|11586.2|11585.2|67
1656520590000|2022-06-29 16:36:30|11588.4|11587.4|11598.7|11597.7|11599.6|11598.6|11588.2|11587.2|772
1656520600000|2022-06-29 16:36:40|11598.9|11597.9|11599.2|11598.2|11605.3|11604.3|11595.7|11594.7|1159
1656520610000|2022-06-29 16:36:50|11598.7|11597.7|11603.8|11602.8|11604.3|11603.3|11597.9|11596.9|154
1656520620000|2022-06-29 16:37:00|11604.2|11603.2|11607.7|11606.7|11607.8|11606.8|11603.4|11602.4|221
1656520630000|2022-06-29 16:37:10|11607.6|11606.6|11610.1|11609.1|11611.6|11610.6|11606.1|11605.1|207
1656520640000|2022-06-29 16:37:20|11610.3|11609.3|11605.8|11604.8|11610.3|11609.3|11605.6|11604.6|118
1656520650000|2022-06-29 16:37:30|11605.7|11604.7|11599.4|11598.4|11605.7|11604.7|11599.4|11598.4|150
1656520660000|2022-06-29 16:37:40|11599.2|11598.2|11595.1|11594.1|11599.7|11598.7|11594.7|11593.7|209
1656520670000|2022-06-29 16:37:50|11594.9|11593.9|11595.9|11594.9|11598.2|11597.2|11594.8|11593.8|89
1656520680000|2022-06-29 16:38:00|11595.3|11594.3|11596.1|11595.1|11597.8|11596.8|11593.4|11592.4|132
1656520690000|2022-06-29 16:38:10|11596.2|11595.2|11598.2|11597.2|11598.3|11597.3|11594.4|11593.4|59
1656520700000|2022-06-29 16:38:20|11598.4|11597.4|11618.7|11617.7|11618.7|11617.7|11598.2|11597.2|2163
1656520710000|2022-06-29 16:38:30|11618.9|11617.9|11610.8|11609.8|11625.1|11624.1|11610.3|11609.3|973
1656520720000|2022-06-29 16:38:40|11610.9|11609.9|11617.4|11616.4|11621.6|11620.6|11610.9|11609.9|348
1656520730000|2022-06-29 16:38:50|11617.8|11616.8|11617.3|11616.3|11619.4|11618.4|11615.7|11614.7|146
1656520740000|2022-06-29 16:39:00|11617.4|11616.4|11615.6|11614.6|11618.3|11617.3|11614.2|11613.2|148
1656520750000|2022-06-29 16:39:10|11615.4|11614.4|11617.6|11616.6|11618.2|11617.2|11612.6|11611.6|97
1656520760000|2022-06-29 16:39:20|11617.2|11616.2|11616.9|11615.9|11618.1|11617.1|11616.1|11615.1|87
1656520770000|2022-06-29 16:39:30|11616.8|11615.8|11618.3|11617.3|11618.4|11617.4|11615.7|11614.7|83
1656520780000|2022-06-29 16:39:40|11618.2|11617.2|11612.1|11611.1|11618.7|11617.7|11611.1|11610.1|107
1656520790000|2022-06-29 16:39:50|11612.2|11611.2|11611.3|11610.3|11613.3|11612.3|11610.9|11609.9|97
1656520800000|2022-06-29 16:40:00|11612.3|11611.3|11612.3|11611.3|11615.4|11614.4|11609.9|11608.9|201
1656520810000|2022-06-29 16:40:10|11612.2|11611.2|11613.3|11612.3|11614.1|11613.1|11610.8|11609.8|107
1656520820000|2022-06-29 16:40:20|11612.9|11611.9|11615.2|11614.2|11615.9|11614.9|11612.2|11611.2|69
1656520830000|2022-06-29 16:40:30|11615.1|11614.1|11613.4|11612.4|11615.3|11614.3|11612.1|11611.1|54
1656520840000|2022-06-29 16:40:40|11613.9|11612.9|11613.7|11612.7|11616.2|11615.2|11613.3|11612.3|228
1656520850000|2022-06-29 16:40:50|11613.8|11612.8|11616.7|11615.7|11617.7|11616.7|11611.9|11610.9|93
1656520860000|2022-06-29 16:41:00|11617.6|11616.6|11617.3|11616.3|11619.7|11618.7|11616.7|11615.7|153
1656520870000|2022-06-29 16:41:10|11616.4|11615.4|11614.3|11613.3|11617.9|11616.9|11612.7|11611.7|94
1656520880000|2022-06-29 16:41:20|11614.6|11613.6|11614.3|11613.3|11618.2|11617.2|11614.3|11613.3|59
1656520890000|2022-06-29 16:41:30|11614.6|11613.6|11609.3|11608.3|11614.6|11613.6|11608.4|11607.4|131
1656520900000|2022-06-29 16:41:40|11608.8|11607.8|11610.4|11609.4|11611.9|11610.9|11608.1|11607.1|118
1656520910000|2022-06-29 16:41:50|11610.3|11609.3|11608.4|11607.4|11610.9|11609.9|11606.9|11605.9|93
1656520920000|2022-06-29 16:42:00|11607.7|11606.7|11608.3|11607.3|11609.2|11608.2|11606.7|11605.7|100
1656520930000|2022-06-29 16:42:10|11608.4|11607.4|11607.2|11606.2|11609.2|11608.2|11607.2|11606.2|62
1656520940000|2022-06-29 16:42:20|11607.3|11606.3|11607.2|11606.2|11609.2|11608.2|11605.6|11604.6|97
1656520950000|2022-06-29 16:42:30|11606.6|11605.6|11608.8|11607.8|11609.3|11608.3|11605.9|11604.9|95
1656520960000|2022-06-29 16:42:40|11608.7|11607.7|11611.7|11610.7|11612.2|11611.2|11608.2|11607.2|82
1656520970000|2022-06-29 16:42:50|11611.9|11610.9|11608.9|11607.9|11611.9|11610.9|11608.1|11607.1|51
1656520980000|2022-06-29 16:43:00|11609.9|11608.9|11607.1|11606.1|11610.3|11609.3|11606.9|11605.9|74
1656520990000|2022-06-29 16:43:10|11606.9|11605.9|11605.8|11604.8|11606.9|11605.9|11604.6|11603.6|107
1656521000000|2022-06-29 16:43:20|11606.1|11605.1|11609.4|11608.4|11610.1|11609.1|11606.1|11605.1|57
1656521010000|2022-06-29 16:43:30|11609.6|11608.6|11606.7|11605.7|11609.7|11608.7|11606.4|11605.4|47
1656521020000|2022-06-29 16:43:40|11607.1|11606.1|11606.8|11605.8|11608.7|11607.7|11606.6|11605.6|46
1656521030000|2022-06-29 16:43:50|11606.9|11605.9|11610.6|11609.6|11611.8|11610.8|11606.6|11605.6|68
1656521040000|2022-06-29 16:44:00|11610.7|11609.7|11610.6|11609.6|11612.2|11611.2|11608.8|11607.8|113
1656521050000|2022-06-29 16:44:10|11610.7|11609.7|11611.4|11610.4|11613.1|11612.1|11609.7|11608.7|71
1656521060000|2022-06-29 16:44:20|11611.6|11610.6|11612.8|11611.8|11614.8|11613.8|11610.3|11609.3|104
1656521070000|2022-06-29 16:44:30|11612.7|11611.7|11612.1|11611.1|11613.9|11612.9|11611.4|11610.4|53
1656521080000|2022-06-29 16:44:40|11612.3|11611.3|11611.7|11610.7|11612.4|11611.4|11611.4|11610.4|36
1656521090000|2022-06-29 16:44:50|11611.6|11610.6|11612.9|11611.9|11615.2|11614.2|11611.6|11610.6|68
1656521100000|2022-06-29 16:45:00|11612.2|11611.2|11612.7|11611.7|11614.1|11613.1|11612.2|11611.2|69
1656521110000|2022-06-29 16:45:10|11613.9|11612.9|11616.3|11615.3|11617.6|11616.6|11613.7|11612.7|122
1656521120000|2022-06-29 16:45:20|11616.2|11615.2|11615.8|11614.8|11620.6|11619.6|11614.9|11613.9|213
1656521130000|2022-06-29 16:45:30|11615.9|11614.9|11616.9|11615.9|11618.1|11617.1|11615.4|11614.4|50
1656521140000|2022-06-29 16:45:40|11616.8|11615.8|11618.7|11617.7|11618.7|11617.7|11616.7|11615.7|71
1656521150000|2022-06-29 16:45:50|11618.4|11617.4|11617.8|11616.8|11618.4|11617.4|11615.7|11614.7|51
1656521160000|2022-06-29 16:46:00|11618.1|11617.1|11624.4|11623.4|11624.4|11623.4|11617.1|11616.1|203
1656521170000|2022-06-29 16:46:10|11625.1|11624.1|11614.2|11613.2|11626.2|11625.2|11612.6|11611.6|268
1656521180000|2022-06-29 16:46:20|11614.1|11613.1|11614.1|11613.1|11614.7|11613.7|11612.1|11611.1|96
1656521190000|2022-06-29 16:46:30|11614.2|11613.2|11611.9|11610.9|11614.2|11613.2|11610.9|11609.9|49
1656521200000|2022-06-29 16:46:40|11613.2|11612.2|11610.8|11609.8|11613.7|11612.7|11609.3|11608.3|68
1656521210000|2022-06-29 16:46:50|11610.7|11609.7|11609.8|11608.8|11611.9|11610.9|11608.7|11607.7|73
1656521220000|2022-06-29 16:47:00|11609.7|11608.7|11605.9|11604.9|11609.9|11608.9|11605.3|11604.3|161
1656521230000|2022-06-29 16:47:10|11606.1|11605.1|11608.2|11607.2|11609.4|11608.4|11603.7|11602.7|149
1656521240000|2022-06-29 16:47:20|11608.6|11607.6|11606.2|11605.2|11609.7|11608.7|11605.8|11604.8|61
1656521250000|2022-06-29 16:47:30|11606.1|11605.1|11610.2|11609.2|11610.7|11609.7|11605.4|11604.4|87
1656521260000|2022-06-29 16:47:40|11610.1|11609.1|11610.9|11609.9|11611.6|11610.6|11608.2|11607.2|73
1656521270000|2022-06-29 16:47:50|11610.7|11609.7|11611.6|11610.6|11614.1|11613.1|11610.7|11609.7|65
1656521280000|2022-06-29 16:48:00|11611.4|11610.4|11610.6|11609.6|11612.4|11611.4|11609.9|11608.9|83
1656521290000|2022-06-29 16:48:10|11610.4|11609.4|11608.9|11607.9|11613.4|11612.4|11608.9|11607.9|89
1656521300000|2022-06-29 16:48:20|11609.1|11608.1|11604.1|11603.1|11609.4|11608.4|11603.9|11602.9|106
1656521310000|2022-06-29 16:48:30|11604.2|11603.2|11604.9|11603.9|11606.2|11605.2|11603.7|11602.7|71
1656521320000|2022-06-29 16:48:40|11605.2|11604.2|11602.2|11601.2|11606.2|11605.2|11602.2|11601.2|70
1656521330000|2022-06-29 16:48:50|11602.3|11601.3|11602.4|11601.4|11603.1|11602.1|11600.9|11599.9|113
1656521340000|2022-06-29 16:49:00|11602.3|11601.3|11605.1|11604.1|11605.7|11604.7|11601.6|11600.6|165
1656521350000|2022-06-29 16:49:10|11604.8|11603.8|11607.9|11606.9|11608.4|11607.4|11603.8|11602.8|96
1656521360000|2022-06-29 16:49:20|11608.1|11607.1|11607.7|11606.7|11609.9|11608.9|11606.4|11605.4|75
1656521370000|2022-06-29 16:49:30|11607.1|11606.1|11609.6|11608.6|11610.4|11609.4|11602.9|11601.9|85
1656521380000|2022-06-29 16:49:40|11609.9|11608.9|11608.2|11607.2|11610.8|11609.8|11606.9|11605.9|73
1656521390000|2022-06-29 16:49:50|11608.3|11607.3|11606.4|11605.4|11608.9|11607.9|11606.1|11605.1|43
1656521400000|2022-06-29 16:50:00|11606.1|11605.1|11605.9|11604.9|11609.2|11608.2|11605.1|11604.1|57
1656521410000|2022-06-29 16:50:10|11606.1|11605.1|11603.2|11602.2|11606.2|11605.2|11602.9|11601.9|85
1656521420000|2022-06-29 16:50:20|11603.3|11602.3|11603.9|11602.9|11604.4|11603.4|11603.1|11602.1|70
1656521430000|2022-06-29 16:50:30|11603.6|11602.6|11606.7|11605.7|11607.1|11606.1|11600.2|11599.2|128
1656521440000|2022-06-29 16:50:40|11606.6|11605.6|11613.7|11612.7|11614.4|11613.4|11605.4|11604.4|160
1656521450000|2022-06-29 16:50:50|11613.8|11612.8|11613.8|11612.8|11616.9|11615.9|11612.1|11611.1|161
1656521460000|2022-06-29 16:51:00|11613.9|11612.9|11613.7|11612.7|11616.3|11615.3|11612.7|11611.7|72
1656521470000|2022-06-29 16:51:10|11613.6|11612.6|11611.1|11610.1|11614.6|11613.6|11608.3|11607.3|96
1656521480000|2022-06-29 16:51:20|11611.2|11610.2|11611.9|11610.9|11613.4|11612.4|11610.4|11609.4|73
1656521490000|2022-06-29 16:51:30|11611.2|11610.2|11609.6|11608.6|11612.8|11611.8|11609.4|11608.4|61
1656521500000|2022-06-29 16:51:40|11609.8|11608.8|11609.1|11608.1|11610.3|11609.3|11609.1|11608.1|42
1656521510000|2022-06-29 16:51:50|11609.2|11608.2|11607.8|11606.8|11609.2|11608.2|11605.4|11604.4|81
1656521520000|2022-06-29 16:52:00|11607.7|11606.7|11603.9|11602.9|11607.9|11606.9|11603.9|11602.9|100
1656521530000|2022-06-29 16:52:10|11603.8|11602.8|11606.3|11605.3|11606.8|11605.8|11603.7|11602.7|78
1656521540000|2022-06-29 16:52:20|11606.2|11605.2|11606.6|11605.6|11608.1|11607.1|11604.4|11603.4|63
1656521550000|2022-06-29 16:52:30|11606.4|11605.4|11606.4|11605.4|11609.1|11608.1|11606.1|11605.1|71
1656521560000|2022-06-29 16:52:40|11606.7|11605.7|11606.3|11605.3|11607.7|11606.7|11604.6|11603.6|49
1656521570000|2022-06-29 16:52:50|11606.4|11605.4|11607.9|11606.9|11608.4|11607.4|11606.2|11605.2|116
1656521580000|2022-06-29 16:53:00|11607.8|11606.8|11605.9|11604.9|11607.8|11606.8|11603.8|11602.8|82
1656521590000|2022-06-29 16:53:10|11606.1|11605.1|11600.2|11599.2|11606.2|11605.2|11597.8|11596.8|219
1656521600000|2022-06-29 16:53:20|11600.3|11599.3|11605.6|11604.6|11607.8|11606.8|11599.4|11598.4|116
1656521610000|2022-06-29 16:53:30|11605.7|11604.7|11615.2|11614.2|11619.1|11618.1|11605.6|11604.6|720
1656521620000|2022-06-29 16:53:40|11615.7|11614.7|11609.2|11608.2|11618.2|11617.2|11609.2|11608.2|412
1656521630000|2022-06-29 16:53:50|11607.7|11606.7|11611.9|11610.9|11614.2|11613.2|11607.7|11606.7|218
1656521640000|2022-06-29 16:54:00|11612.1|11611.1|11615.8|11614.8|11616.2|11615.2|11609.3|11608.3|141
1656521650000|2022-06-29 16:54:10|11615.3|11614.3|11610.6|11609.6|11617.6|11616.6|11610.4|11609.4|120
1656521660000|2022-06-29 16:54:20|11610.3|11609.3|11610.9|11609.9|11613.1|11612.1|11610.2|11609.2|104
1656521670000|2022-06-29 16:54:30|11610.8|11609.8|11610.6|11609.6|11611.7|11610.7|11609.8|11608.8|35
1656521680000|2022-06-29 16:54:40|11610.7|11609.7|11605.2|11604.2|11611.2|11610.2|11603.9|11602.9|173
1656521690000|2022-06-29 16:54:50|11605.3|11604.3|11609.8|11608.8|11609.8|11608.8|11605.2|11604.2|181
1656521700000|2022-06-29 16:55:00|11609.7|11608.7|11604.4|11603.4|11610.1|11609.1|11604.4|11603.4|76
1656521710000|2022-06-29 16:55:10|11604.3|11603.3|11611.1|11610.1|11611.4|11610.4|11604.2|11603.2|71
1656521720000|2022-06-29 16:55:20|11611.3|11610.3|11607.3|11606.3|11611.9|11610.9|11607.2|11606.2|74
1656521730000|2022-06-29 16:55:30|11607.2|11606.2|11601.4|11600.4|11611.2|11610.2|11601.4|11600.4|316
1656521740000|2022-06-29 16:55:40|11601.9|11600.9|11604.9|11603.9|11605.9|11604.9|11601.9|11600.9|121
1656521750000|2022-06-29 16:55:50|11605.1|11604.1|11600.7|11599.7|11605.1|11604.1|11599.2|11598.2|220
1656521760000|2022-06-29 16:56:00|11600.6|11599.6|11601.4|11600.4|11603.8|11602.8|11597.7|11596.7|256
1656521770000|2022-06-29 16:56:10|11601.3|11600.3|11607.1|11606.1|11608.7|11607.7|11601.3|11600.3|121
1656521780000|2022-06-29 16:56:20|11606.9|11605.9|11601.7|11600.7|11608.1|11607.1|11601.4|11600.4|58
1656521790000|2022-06-29 16:56:30|11601.4|11600.4|11606.8|11605.8|11606.9|11605.9|11599.9|11598.9|109
1656521800000|2022-06-29 16:56:40|11607.4|11606.4|11608.1|11607.1|11609.1|11608.1|11605.6|11604.6|50
1656521810000|2022-06-29 16:56:50|11607.9|11606.9|11611.8|11610.8|11613.1|11612.1|11607.9|11606.9|113
1656521820000|2022-06-29 16:57:00|11612.3|11611.3|11614.1|11613.1|11615.7|11614.7|11612.2|11611.2|146
1656521830000|2022-06-29 16:57:10|11614.2|11613.2|11614.9|11613.9|11616.3|11615.3|11613.9|11612.9|65
1656521840000|2022-06-29 16:57:20|11615.3|11614.3|11613.2|11612.2|11617.6|11616.6|11612.7|11611.7|77
1656521850000|2022-06-29 16:57:30|11613.3|11612.3|11611.3|11610.3|11615.9|11614.9|11610.8|11609.8|84
1656521860000|2022-06-29 16:57:40|11611.4|11610.4|11609.7|11608.7|11612.3|11611.3|11609.6|11608.6|34
1656521870000|2022-06-29 16:57:50|11610.1|11609.1|11609.9|11608.9|11611.9|11610.9|11609.9|11608.9|26
1656521880000|2022-06-29 16:58:00|11610.3|11609.3|11613.3|11612.3|11613.6|11612.6|11609.3|11608.3|61
1656521890000|2022-06-29 16:58:10|11613.4|11612.4|11615.9|11614.9|11617.7|11616.7|11613.4|11612.4|87
1656521900000|2022-06-29 16:58:20|11617.1|11616.1|11619.1|11618.1|11619.2|11618.2|11615.6|11614.6|55
1656521910000|2022-06-29 16:58:30|11618.9|11617.9|11621.7|11620.7|11623.2|11622.2|11617.9|11616.9|191
1656521920000|2022-06-29 16:58:40|11621.6|11620.6|11618.3|11617.3|11622.4|11621.4|11616.6|11615.6|109
1656521930000|2022-06-29 16:58:50|11618.9|11617.9|11619.3|11618.3|11621.2|11620.2|11616.4|11615.4|67
1656521940000|2022-06-29 16:59:00|11619.6|11618.6|11622.8|11621.8|11622.8|11621.8|11618.7|11617.7|99
1656521950000|2022-06-29 16:59:10|11622.7|11621.7|11620.6|11619.6|11622.7|11621.7|11620.6|11619.6|74
1656521960000|2022-06-29 16:59:20|11620.7|11619.7|11623.2|11622.2|11624.4|11623.4|11620.7|11619.7|68
1656521970000|2022-06-29 16:59:30|11623.3|11622.3|11623.8|11622.8|11625.7|11624.7|11621.4|11620.4|167
1656521980000|2022-06-29 16:59:40|11623.9|11622.9|11623.7|11622.7|11626.3|11625.3|11623.1|11622.1|149
1656521990000|2022-06-29 16:59:50|11623.9|11622.9|11619.7|11618.7|11624.4|11623.4|11619.3|11618.3|87
1656522000000|2022-06-29 17:00:00|11619.6|11618.6|11617.7|11616.7|11621.1|11620.1|11616.4|11615.4|163
1656522010000|2022-06-29 17:00:10|11618.1|11617.1|11620.3|11619.3|11621.3|11620.3|11617.8|11616.8|128
1656522020000|2022-06-29 17:00:20|11620.2|11619.2|11626.4|11625.4|11628.3|11627.3|11617.9|11616.9|275
1656522030000|2022-06-29 17:00:30|11626.6|11625.6|11618.1|11617.1|11626.7|11625.7|11617.9|11616.9|136
1656522040000|2022-06-29 17:00:40|11619.1|11618.1|11624.1|11623.1|11624.6|11623.6|11618.3|11617.3|158
1656522050000|2022-06-29 17:00:50|11624.2|11623.2|11620.7|11619.7|11624.2|11623.2|11620.1|11619.1|61
1656522060000|2022-06-29 17:01:00|11620.9|11619.9|11621.4|11620.4|11621.7|11620.7|11619.7|11618.7|61
1656522070000|2022-06-29 17:01:10|11621.3|11620.3|11617.6|11616.6|11622.8|11621.8|11617.6|11616.6|67
1656522080000|2022-06-29 17:01:20|11617.4|11616.4|11627.4|11626.4|11628.3|11627.3|11616.4|11615.4|202
1656522090000|2022-06-29 17:01:30|11628.4|11627.4|11625.9|11624.9|11629.9|11628.9|11625.6|11624.6|171
1656522100000|2022-06-29 17:01:40|11626.1|11625.1|11629.7|11628.7|11629.9|11628.9|11625.2|11624.2|139
1656522110000|2022-06-29 17:01:50|11628.6|11627.6|11628.9|11627.9|11630.2|11629.2|11628.2|11627.2|58
1656522120000|2022-06-29 17:02:00|11628.1|11627.1|11628.1|11627.1|11629.7|11628.7|11625.7|11624.7|92
1656522130000|2022-06-29 17:02:10|11627.7|11626.7|11626.7|11625.7|11628.8|11627.8|11625.4|11624.4|78
1656522140000|2022-06-29 17:02:20|11626.6|11625.6|11624.8|11623.8|11627.8|11626.8|11622.8|11621.8|108
1656522150000|2022-06-29 17:02:30|11625.2|11624.2|11622.4|11621.4|11625.2|11624.2|11621.4|11620.4|104
1656522160000|2022-06-29 17:02:40|11622.6|11621.6|11620.9|11619.9|11622.6|11621.6|11619.3|11618.3|96
1656522170000|2022-06-29 17:02:50|11620.8|11619.8|11623.1|11622.1|11624.9|11623.9|11620.8|11619.8|98
1656522180000|2022-06-29 17:03:00|11622.8|11621.8|11622.4|11621.4|11625.3|11624.3|11620.1|11619.1|89
1656522190000|2022-06-29 17:03:10|11622.3|11621.3|11620.7|11619.7|11622.8|11621.8|11620.2|11619.2|97
1656522200000|2022-06-29 17:03:20|11620.6|11619.6|11625.4|11624.4|11625.9|11624.9|11619.8|11618.8|87
1656522210000|2022-06-29 17:03:30|11625.7|11624.7|11626.7|11625.7|11626.9|11625.9|11624.8|11623.8|104
1656522220000|2022-06-29 17:03:40|11626.6|11625.6|11624.4|11623.4|11628.4|11627.4|11624.2|11623.2|110
1656522230000|2022-06-29 17:03:50|11624.6|11623.6|11620.2|11619.2|11624.6|11623.6|11620.2|11619.2|93
1656522240000|2022-06-29 17:04:00|11618.9|11617.9|11618.6|11617.6|11620.2|11619.2|11616.8|11615.8|160
1656522250000|2022-06-29 17:04:10|11618.3|11617.3|11614.9|11613.9|11620.2|11619.2|11614.9|11613.9|84
1656522260000|2022-06-29 17:04:20|11615.2|11614.2|11614.7|11613.7|11615.9|11614.9|11612.7|11611.7|129
1656522270000|2022-06-29 17:04:30|11614.2|11613.2|11613.3|11612.3|11615.6|11614.6|11612.3|11611.3|126
1656522280000|2022-06-29 17:04:40|11613.2|11612.2|11616.7|11615.7|11616.7|11615.7|11612.9|11611.9|47
1656522290000|2022-06-29 17:04:50|11617.2|11616.2|11615.6|11614.6|11617.7|11616.7|11614.7|11613.7|85
1656522300000|2022-06-29 17:05:00|11615.4|11614.4|11618.4|11617.4|11619.8|11618.8|11615.4|11614.4|218
1656522310000|2022-06-29 17:05:10|11618.3|11617.3|11616.9|11615.9|11618.6|11617.6|11615.9|11614.9|62
1656522320000|2022-06-29 17:05:20|11616.8|11615.8|11616.9|11615.9|11618.2|11617.2|11612.8|11611.8|128
1656522330000|2022-06-29 17:05:30|11616.7|11615.7|11614.9|11613.9|11618.3|11617.3|11614.8|11613.8|43
1656522340000|2022-06-29 17:05:40|11615.1|11614.1|11612.6|11611.6|11615.2|11614.2|11612.3|11611.3|77
1656522350000|2022-06-29 17:05:50|11612.7|11611.7|11608.2|11607.2|11613.1|11612.1|11607.7|11606.7|169
1656522360000|2022-06-29 17:06:00|11608.3|11607.3|11613.9|11612.9|11613.9|11612.9|11607.7|11606.7|90
1656522370000|2022-06-29 17:06:10|11613.8|11612.8|11621.4|11620.4|11621.4|11620.4|11613.7|11612.7|137
1656522380000|2022-06-29 17:06:20|11621.7|11620.7|11621.2|11620.2|11621.8|11620.8|11618.2|11617.2|102
1656522390000|2022-06-29 17:06:30|11621.3|11620.3|11613.9|11612.9|11621.3|11620.3|11613.6|11612.6|62
1656522400000|2022-06-29 17:06:40|11613.8|11612.8|11611.7|11610.7|11615.1|11614.1|11611.6|11610.6|72
1656522410000|2022-06-29 17:06:50|11611.6|11610.6|11610.7|11609.7|11613.8|11612.8|11609.9|11608.9|66
1656522420000|2022-06-29 17:07:00|11610.6|11609.6|11608.6|11607.6|11612.4|11611.4|11608.1|11607.1|167
1656522430000|2022-06-29 17:07:10|11608.3|11607.3|11608.7|11607.7|11610.6|11609.6|11607.4|11606.4|130
1656522440000|2022-06-29 17:07:20|11608.6|11607.6|11612.1|11611.1|11613.1|11612.1|11608.3|11607.3|105
1656522450000|2022-06-29 17:07:30|11611.7|11610.7|11612.6|11611.6|11613.7|11612.7|11610.2|11609.2|81
1656522460000|2022-06-29 17:07:40|11612.8|11611.8|11613.8|11612.8|11615.9|11614.9|11612.7|11611.7|66
1656522470000|2022-06-29 17:07:50|11614.3|11613.3|11618.9|11617.9|11620.8|11619.8|11614.3|11613.3|101
1656522480000|2022-06-29 17:08:00|11619.9|11618.9|11623.1|11622.1|11623.2|11622.2|11618.8|11617.8|146
1656522490000|2022-06-29 17:08:10|11623.2|11622.2|11624.8|11623.8|11624.9|11623.9|11621.2|11620.2|196
1656522500000|2022-06-29 17:08:20|11624.7|11623.7|11623.1|11622.1|11624.9|11623.9|11621.9|11620.9|80
1656522510000|2022-06-29 17:08:30|11622.9|11621.9|11621.4|11620.4|11623.8|11622.8|11620.4|11619.4|74
1656522520000|2022-06-29 17:08:40|11621.3|11620.3|11624.9|11623.9|11625.4|11624.4|11618.6|11617.6|152
1656522530000|2022-06-29 17:08:50|11623.6|11622.6|11624.8|11623.8|11625.4|11624.4|11622.9|11621.9|55
1656522540000|2022-06-29 17:09:00|11624.6|11623.6|11625.4|11624.4|11625.7|11624.7|11623.7|11622.7|103
1656522550000|2022-06-29 17:09:10|11625.2|11624.2|11626.8|11625.8|11627.2|11626.2|11625.1|11624.1|58
1656522560000|2022-06-29 17:09:20|11626.9|11625.9|11628.7|11627.7|11628.7|11627.7|11625.9|11624.9|174
1656522570000|2022-06-29 17:09:30|11627.9|11626.9|11635.6|11634.6|11638.2|11637.2|11627.9|11626.9|832
1656522580000|2022-06-29 17:09:40|11635.4|11634.4|11638.7|11637.7|11640.4|11639.4|11633.7|11632.7|182
1656522590000|2022-06-29 17:09:50|11639.4|11638.4|11638.7|11637.7|11640.1|11639.1|11637.8|11636.8|130
1656522600000|2022-06-29 17:10:00|11638.8|11637.8|11642.7|11641.7|11645.9|11644.9|11637.6|11636.6|394
1656522610000|2022-06-29 17:10:10|11643.1|11642.1|11639.8|11638.8|11643.7|11642.7|11637.7|11636.7|115
1656522620000|2022-06-29 17:10:20|11640.2|11639.2|11639.9|11638.9|11641.2|11640.2|11637.9|11636.9|103
1656522630000|2022-06-29 17:10:30|11639.7|11638.7|11642.1|11641.1|11642.4|11641.4|11638.7|11637.7|96
1656522640000|2022-06-29 17:10:40|11642.2|11641.2|11645.8|11644.8|11646.7|11645.7|11642.2|11641.2|198
1656522650000|2022-06-29 17:10:50|11645.7|11644.7|11648.1|11647.1|11648.9|11647.9|11645.7|11644.7|216
1656522660000|2022-06-29 17:11:00|11647.7|11646.7|11645.3|11644.3|11648.7|11647.7|11644.4|11643.4|150
1656522670000|2022-06-29 17:11:10|11645.2|11644.2|11642.4|11641.4|11645.7|11644.7|11641.7|11640.7|106
1656522680000|2022-06-29 17:11:20|11642.6|11641.6|11642.2|11641.2|11643.4|11642.4|11640.2|11639.2|72
1656522690000|2022-06-29 17:11:30|11641.7|11640.7|11636.7|11635.7|11642.7|11641.7|11635.7|11634.7|142
1656522700000|2022-06-29 17:11:40|11636.8|11635.8|11633.4|11632.4|11637.2|11636.2|11632.8|11631.8|153
1656522710000|2022-06-29 17:11:50|11633.3|11632.3|11630.7|11629.7|11633.3|11632.3|11629.4|11628.4|136
1656522720000|2022-06-29 17:12:00|11630.6|11629.6|11630.8|11629.8|11631.2|11630.2|11629.2|11628.2|116
1656522730000|2022-06-29 17:12:10|11630.9|11629.9|11625.1|11624.1|11631.1|11630.1|11625.1|11624.1|180
1656522740000|2022-06-29 17:12:20|11624.9|11623.9|11621.3|11620.3|11625.2|11624.2|11621.1|11620.1|217
1656522750000|2022-06-29 17:12:30|11621.4|11620.4|11622.1|11621.1|11623.6|11622.6|11621.4|11620.4|75
1656522760000|2022-06-29 17:12:40|11621.9|11620.9|11617.7|11616.7|11621.9|11620.9|11617.7|11616.7|101
1656522770000|2022-06-29 17:12:50|11617.8|11616.8|11617.1|11616.1|11619.2|11618.2|11616.7|11615.7|103
1656522780000|2022-06-29 17:13:00|11616.7|11615.7|11612.1|11611.1|11616.7|11615.7|11611.6|11610.6|248
1656522790000|2022-06-29 17:13:10|11611.9|11610.9|11611.9|11610.9|11614.7|11613.7|11611.4|11610.4|138
1656522800000|2022-06-29 17:13:20|11612.1|11611.1|11615.1|11614.1|11615.7|11614.7|11610.9|11609.9|170
1656522810000|2022-06-29 17:13:30|11614.7|11613.7|11614.2|11613.2|11615.9|11614.9|11613.1|11612.1|121
1656522820000|2022-06-29 17:13:40|11614.3|11613.3|11613.8|11612.8|11614.3|11613.3|11611.9|11610.9|165
1656522830000|2022-06-29 17:13:50|11613.9|11612.9|11606.2|11605.2|11613.9|11612.9|11605.1|11604.1|298
1656522840000|2022-06-29 17:14:00|11606.1|11605.1|11602.9|11601.9|11606.2|11605.2|11601.4|11600.4|302
1656522850000|2022-06-29 17:14:10|11602.8|11601.8|11602.8|11601.8|11603.9|11602.9|11601.2|11600.2|142
1656522860000|2022-06-29 17:14:20|11602.7|11601.7|11603.3|11602.3|11604.3|11603.3|11600.4|11599.4|138
1656522870000|2022-06-29 17:14:30|11603.2|11602.2|11604.8|11603.8|11605.7|11604.7|11601.2|11600.2|135
1656522880000|2022-06-29 17:14:40|11604.9|11603.9|11602.2|11601.2|11605.6|11604.6|11602.2|11601.2|86
1656522890000|2022-06-29 17:14:50|11602.1|11601.1|11598.2|11597.2|11602.3|11601.3|11597.3|11596.3|226
1656522900000|2022-06-29 17:15:00|11598.1|11597.1|11599.9|11598.9|11601.6|11600.6|11595.7|11594.7|236
1656522910000|2022-06-29 17:15:10|11599.7|11598.7|11598.4|11597.4|11599.8|11598.8|11596.2|11595.2|172
1656522920000|2022-06-29 17:15:20|11598.3|11597.3|11597.3|11596.3|11599.9|11598.9|11594.4|11593.4|254
1656522930000|2022-06-29 17:15:30|11597.4|11596.4|11596.7|11595.7|11599.2|11598.2|11595.4|11594.4|78
1656522940000|2022-06-29 17:15:40|11596.6|11595.6|11595.9|11594.9|11598.7|11597.7|11595.9|11594.9|68
1656522950000|2022-06-29 17:15:50|11595.6|11594.6|11596.1|11595.1|11597.9|11596.9|11594.6|11593.6|111
1656522960000|2022-06-29 17:16:00|11596.3|11595.3|11593.4|11592.4|11596.4|11595.4|11593.1|11592.1|164
1656522970000|2022-06-29 17:16:10|11593.6|11592.6|11596.2|11595.2|11597.7|11596.7|11592.1|11591.1|135
1656522980000|2022-06-29 17:16:20|11596.3|11595.3|11596.2|11595.2|11598.4|11597.4|11595.8|11594.8|74
1656522990000|2022-06-29 17:16:30|11596.4|11595.4|11595.6|11594.6|11596.6|11595.6|11594.7|11593.7|71
1656523000000|2022-06-29 17:16:40|11595.7|11594.7|11596.7|11595.7|11597.8|11596.8|11595.7|11594.7|56
1656523010000|2022-06-29 17:16:50|11597.6|11596.6|11596.6|11595.6|11598.2|11597.2|11596.4|11595.4|64
1656523020000|2022-06-29 17:17:00|11596.1|11595.1|11597.9|11596.9|11598.2|11597.2|11594.7|11593.7|165
1656523030000|2022-06-29 17:17:10|11598.9|11597.9|11596.2|11595.2|11600.1|11599.1|11595.9|11594.9|157
1656523040000|2022-06-29 17:17:20|11596.4|11595.4|11596.4|11595.4|11598.9|11597.9|11595.9|11594.9|89
1656523050000|2022-06-29 17:17:30|11596.3|11595.3|11600.2|11599.2|11600.8|11599.8|11596.3|11595.3|66
1656523060000|2022-06-29 17:17:40|11599.9|11598.9|11599.7|11598.7|11601.2|11600.2|11599.2|11598.2|83
1656523070000|2022-06-29 17:17:50|11599.6|11598.6|11599.4|11598.4|11600.6|11599.6|11598.4|11597.4|110
1656523080000|2022-06-29 17:18:00|11598.9|11597.9|11597.2|11596.2|11599.4|11598.4|11596.7|11595.7|86
1656523090000|2022-06-29 17:18:10|11597.6|11596.6|11600.3|11599.3|11600.3|11599.3|11595.2|11594.2|92
1656523100000|2022-06-29 17:18:20|11600.8|11599.8|11601.9|11600.9|11603.9|11602.9|11600.4|11599.4|155
1656523110000|2022-06-29 17:18:30|11602.1|11601.1|11602.1|11601.1|11605.4|11604.4|11602.1|11601.1|106
1656523120000|2022-06-29 17:18:40|11602.2|11601.2|11602.9|11601.9|11604.1|11603.1|11602.2|11601.2|49
1656523130000|2022-06-29 17:18:50|11602.8|11601.8|11599.7|11598.7|11602.8|11601.8|11599.7|11598.7|133
1656523140000|2022-06-29 17:19:00|11600.1|11599.1|11600.7|11599.7|11601.1|11600.1|11597.8|11596.8|98
1656523150000|2022-06-29 17:19:10|11598.9|11597.9|11601.9|11600.9|11602.6|11601.6|11598.7|11597.7|60
1656523160000|2022-06-29 17:19:20|11601.2|11600.2|11602.7|11601.7|11603.2|11602.2|11599.8|11598.8|45
1656523170000|2022-06-29 17:19:30|11602.9|11601.9|11602.6|11601.6|11603.1|11602.1|11601.2|11600.2|76
1656523180000|2022-06-29 17:19:40|11602.7|11601.7|11599.7|11598.7|11603.7|11602.7|11599.4|11598.4|73
1656523190000|2022-06-29 17:19:50|11599.8|11598.8|11599.7|11598.7|11601.4|11600.4|11598.9|11597.9|60
1656523200000|2022-06-29 17:20:00|11599.6|11598.6|11598.8|11597.8|11600.6|11599.6|11598.1|11597.1|87
1656523210000|2022-06-29 17:20:10|11598.7|11597.7|11594.6|11593.6|11599.7|11598.7|11594.4|11593.4|115
1656523220000|2022-06-29 17:20:20|11594.7|11593.7|11593.8|11592.8|11595.2|11594.2|11592.7|11591.7|121
1656523230000|2022-06-29 17:20:30|11593.9|11592.9|11593.3|11592.3|11596.2|11595.2|11592.9|11591.9|84
1656523240000|2022-06-29 17:20:40|11593.4|11592.4|11593.4|11592.4|11594.9|11593.9|11592.9|11591.9|60
1656523250000|2022-06-29 17:20:50|11593.3|11592.3|11590.4|11589.4|11593.7|11592.7|11590.4|11589.4|120
1656523260000|2022-06-29 17:21:00|11590.3|11589.3|11590.8|11589.8|11591.4|11590.4|11588.9|11587.9|113
1656523270000|2022-06-29 17:21:10|11590.9|11589.9|11591.6|11590.6|11593.4|11592.4|11590.9|11589.9|140
1656523280000|2022-06-29 17:21:20|11591.2|11590.2|11592.8|11591.8|11593.4|11592.4|11590.9|11589.9|86
1656523290000|2022-06-29 17:21:30|11592.7|11591.7|11594.6|11593.6|11595.2|11594.2|11592.4|11591.4|125
1656523300000|2022-06-29 17:21:40|11594.4|11593.4|11593.1|11592.1|11594.7|11593.7|11591.9|11590.9|51
1656523310000|2022-06-29 17:21:50|11592.9|11591.9|11594.2|11593.2|11596.2|11595.2|11592.7|11591.7|73
1656523320000|2022-06-29 17:22:00|11594.4|11593.4|11596.4|11595.4|11598.8|11597.8|11593.4|11592.4|167
1656523330000|2022-06-29 17:22:10|11596.6|11595.6|11596.8|11595.8|11598.2|11597.2|11595.9|11594.9|74
1656523340000|2022-06-29 17:22:20|11596.7|11595.7|11598.9|11597.9|11599.1|11598.1|11595.9|11594.9|51
1656523350000|2022-06-29 17:22:30|11599.1|11598.1|11598.6|11597.6|11600.4|11599.4|11597.7|11596.7|123
1656523360000|2022-06-29 17:22:40|11598.2|11597.2|11600.9|11599.9|11600.9|11599.9|11597.7|11596.7|67
1656523370000|2022-06-29 17:22:50|11601.4|11600.4|11601.6|11600.6|11602.8|11601.8|11600.2|11599.2|175
1656523380000|2022-06-29 17:23:00|11601.7|11600.7|11599.7|11598.7|11601.9|11600.9|11597.9|11596.9|120
1656523390000|2022-06-29 17:23:10|11599.8|11598.8|11599.7|11598.7|11601.4|11600.4|11597.9|11596.9|118
1656523400000|2022-06-29 17:23:20|11599.8|11598.8|11601.2|11600.2|11601.8|11600.8|11599.8|11598.8|67
1656523410000|2022-06-29 17:23:30|11601.1|11600.1|11598.8|11597.8|11601.2|11600.2|11598.2|11597.2|29
1656523420000|2022-06-29 17:23:40|11598.7|11597.7|11597.7|11596.7|11600.1|11599.1|11597.2|11596.2|42
1656523430000|2022-06-29 17:23:50|11598.7|11597.7|11594.9|11593.9|11599.2|11598.2|11594.4|11593.4|158
1656523440000|2022-06-29 17:24:00|11594.8|11593.8|11594.2|11593.2|11596.4|11595.4|11592.9|11591.9|103
1656523450000|2022-06-29 17:24:10|11594.3|11593.3|11593.2|11592.2|11594.9|11593.9|11592.7|11591.7|47
1656523460000|2022-06-29 17:24:20|11593.3|11592.3|11594.6|11593.6|11594.9|11593.9|11590.6|11589.6|141
1656523470000|2022-06-29 17:24:30|11594.3|11593.3|11593.8|11592.8|11594.6|11593.6|11592.7|11591.7|59
1656523480000|2022-06-29 17:24:40|11594.4|11593.4|11591.3|11590.3|11594.4|11593.4|11591.2|11590.2|41
1656523490000|2022-06-29 17:24:50|11591.4|11590.4|11595.2|11594.2|11595.7|11594.7|11591.2|11590.2|49
1656523500000|2022-06-29 17:25:00|11594.9|11593.9|11591.9|11590.9|11594.9|11593.9|11591.4|11590.4|79
1656523510000|2022-06-29 17:25:10|11592.3|11591.3|11593.8|11592.8|11594.2|11593.2|11590.9|11589.9|89
1656523520000|2022-06-29 17:25:20|11593.7|11592.7|11594.7|11593.7|11595.7|11594.7|11592.9|11591.9|55
1656523530000|2022-06-29 17:25:30|11593.9|11592.9|11594.1|11593.1|11594.6|11593.6|11592.3|11591.3|25
1656523540000|2022-06-29 17:25:40|11594.2|11593.2|11593.7|11592.7|11594.6|11593.6|11593.6|11592.6|19
1656523550000|2022-06-29 17:25:50|11593.8|11592.8|11594.7|11593.7|11595.7|11594.7|11593.7|11592.7|53
1656523560000|2022-06-29 17:26:00|11594.8|11593.8|11594.3|11593.3|11595.9|11594.9|11593.2|11592.2|57
1656523570000|2022-06-29 17:26:10|11594.2|11593.2|11594.4|11593.4|11595.4|11594.4|11593.9|11592.9|23
1656523580000|2022-06-29 17:26:20|11594.3|11593.3|11597.1|11596.1|11598.9|11597.9|11594.3|11593.3|103
1656523590000|2022-06-29 17:26:30|11597.4|11596.4|11601.2|11600.2|11601.2|11600.2|11597.2|11596.2|77
1656523600000|2022-06-29 17:26:40|11600.9|11599.9|11599.9|11598.9|11601.4|11600.4|11599.1|11598.1|77
1656523610000|2022-06-29 17:26:50|11600.4|11599.4|11601.9|11600.9|11602.3|11601.3|11600.4|11599.4|107
1656523620000|2022-06-29 17:27:00|11601.8|11600.8|11602.2|11601.2|11602.4|11601.4|11597.8|11596.8|109
1656523630000|2022-06-29 17:27:10|11602.1|11601.1|11600.6|11599.6|11605.2|11604.2|11599.3|11598.3|121
1656523640000|2022-06-29 17:27:20|11600.4|11599.4|11596.7|11595.7|11600.4|11599.4|11596.4|11595.4|208
1656523650000|2022-06-29 17:27:30|11596.8|11595.8|11598.7|11597.7|11599.2|11598.2|11595.9|11594.9|126
1656523660000|2022-06-29 17:27:40|11598.9|11597.9|11595.2|11594.2|11598.9|11597.9|11595.2|11594.2|91
1656523670000|2022-06-29 17:27:50|11595.1|11594.1|11596.6|11595.6|11598.7|11597.7|11594.9|11593.9|86
1656523680000|2022-06-29 17:28:00|11596.4|11595.4|11596.2|11595.2|11597.6|11596.6|11595.9|11594.9|58
1656523690000|2022-06-29 17:28:10|11596.1|11595.1|11597.7|11596.7|11598.8|11597.8|11596.1|11595.1|32
1656523700000|2022-06-29 17:28:20|11598.7|11597.7|11599.3|11598.3|11599.7|11598.7|11597.7|11596.7|30
1656523710000|2022-06-29 17:28:30|11599.4|11598.4|11597.4|11596.4|11599.7|11598.7|11597.3|11596.3|57
1656523720000|2022-06-29 17:28:40|11599.4|11598.4|11602.2|11601.2|11606.9|11605.9|11599.4|11598.4|874
1656523730000|2022-06-29 17:28:50|11601.9|11600.9|11605.7|11604.7|11605.8|11604.8|11600.7|11599.7|99
1656523740000|2022-06-29 17:29:00|11604.9|11603.9|11605.1|11604.1|11606.1|11605.1|11603.6|11602.6|150
1656523750000|2022-06-29 17:29:10|11605.3|11604.3|11610.2|11609.2|11610.7|11609.7|11603.9|11602.9|180
1656523760000|2022-06-29 17:29:20|11609.9|11608.9|11610.7|11609.7|11611.9|11610.9|11609.9|11608.9|133
1656523770000|2022-06-29 17:29:30|11610.8|11609.8|11619.6|11618.6|11619.6|11618.6|11610.3|11609.3|548
1656523780000|2022-06-29 17:29:40|11619.8|11618.8|11625.2|11624.2|11627.1|11626.1|11619.3|11618.3|1136
1656523790000|2022-06-29 17:29:50|11625.3|11624.3|11619.9|11618.9|11625.4|11624.4|11618.8|11617.8|214
1656523800000|2022-06-29 17:30:00|11620.1|11619.1|11613.8|11612.8|11620.8|11619.8|11613.4|11612.4|209
1656523810000|2022-06-29 17:30:10|11614.7|11613.7|11612.9|11611.9|11617.4|11616.4|11612.9|11611.9|99
1656523820000|2022-06-29 17:30:20|11612.8|11611.8|11612.7|11611.7|11614.2|11613.2|11611.2|11610.2|92
1656523830000|2022-06-29 17:30:30|11613.3|11612.3|11620.8|11619.8|11620.8|11619.8|11612.8|11611.8|83
1656523840000|2022-06-29 17:30:40|11620.7|11619.7|11621.1|11620.1|11621.7|11620.7|11618.9|11617.9|76
1656523850000|2022-06-29 17:30:50|11620.9|11619.9|11621.3|11620.3|11622.3|11621.3|11620.2|11619.2|61
1656523860000|2022-06-29 17:31:00|11621.2|11620.2|11613.1|11612.1|11621.2|11620.2|11613.1|11612.1|106
1656523870000|2022-06-29 17:31:10|11613.2|11612.2|11610.7|11609.7|11613.3|11612.3|11610.2|11609.2|105
1656523880000|2022-06-29 17:31:20|11610.8|11609.8|11610.9|11609.9|11611.3|11610.3|11609.3|11608.3|93
1656523890000|2022-06-29 17:31:30|11611.1|11610.1|11610.4|11609.4|11612.3|11611.3|11609.9|11608.9|91
1656523900000|2022-06-29 17:31:40|11610.3|11609.3|11612.1|11611.1|11614.3|11613.3|11609.9|11608.9|84
1656523910000|2022-06-29 17:31:50|11611.9|11610.9|11609.1|11608.1|11612.4|11611.4|11608.9|11607.9|100
1656523920000|2022-06-29 17:32:00|11608.9|11607.9|11608.7|11607.7|11609.7|11608.7|11607.7|11606.7|94
1656523930000|2022-06-29 17:32:10|11608.2|11607.2|11604.7|11603.7|11608.2|11607.2|11604.4|11603.4|105
1656523940000|2022-06-29 17:32:20|11604.8|11603.8|11608.9|11607.9|11610.2|11609.2|11603.4|11602.4|130
1656523950000|2022-06-29 17:32:30|11609.2|11608.2|11609.6|11608.6|11610.9|11609.9|11608.6|11607.6|99
1656523960000|2022-06-29 17:32:40|11609.7|11608.7|11613.6|11612.6|11613.7|11612.7|11609.6|11608.6|66
1656523970000|2022-06-29 17:32:50|11613.4|11612.4|11613.8|11612.8|11615.3|11614.3|11612.2|11611.2|74
1656523980000|2022-06-29 17:33:00|11613.9|11612.9|11614.2|11613.2|11615.2|11614.2|11612.4|11611.4|135
1656523990000|2022-06-29 17:33:10|11614.1|11613.1|11611.8|11610.8|11614.4|11613.4|11609.8|11608.8|88
1656524000000|2022-06-29 17:33:20|11611.9|11610.9|11608.9|11607.9|11614.1|11613.1|11608.9|11607.9|57
1656524010000|2022-06-29 17:33:30|11608.7|11607.7|11612.9|11611.9|11613.2|11612.2|11608.7|11607.7|48
1656524020000|2022-06-29 17:33:40|11612.8|11611.8|11612.4|11611.4|11613.4|11612.4|11611.7|11610.7|31
1656524030000|2022-06-29 17:33:50|11610.9|11609.9|11612.3|11611.3|11612.4|11611.4|11607.2|11606.2|329
1656524040000|2022-06-29 17:34:00|11612.4|11611.4|11612.8|11611.8|11615.1|11614.1|11611.6|11610.6|92
1656524050000|2022-06-29 17:34:10|11612.7|11611.7|11611.1|11610.1|11613.8|11612.8|11610.4|11609.4|90
1656524060000|2022-06-29 17:34:20|11611.2|11610.2|11613.9|11612.9|11614.8|11613.8|11610.9|11609.9|59
1656524070000|2022-06-29 17:34:30|11613.6|11612.6|11615.2|11614.2|11615.3|11614.3|11612.9|11611.9|82
1656524080000|2022-06-29 17:34:40|11614.7|11613.7|11617.7|11616.7|11619.1|11618.1|11614.7|11613.7|81
1656524090000|2022-06-29 17:34:50|11617.4|11616.4|11616.9|11615.9|11617.7|11616.7|11615.7|11614.7|71
1656524100000|2022-06-29 17:35:00|11616.6|11615.6|11619.4|11618.4|11620.4|11619.4|11616.6|11615.6|145
1656524110000|2022-06-29 17:35:10|11619.2|11618.2|11620.2|11619.2|11621.3|11620.3|11617.4|11616.4|109
1656524120000|2022-06-29 17:35:20|11620.4|11619.4|11620.7|11619.7|11621.6|11620.6|11618.8|11617.8|150
1656524130000|2022-06-29 17:35:30|11620.9|11619.9|11620.9|11619.9|11623.8|11622.8|11619.7|11618.7|97
1656524140000|2022-06-29 17:35:40|11620.6|11619.6|11620.9|11619.9|11621.8|11620.8|11619.7|11618.7|57
1656524150000|2022-06-29 17:35:50|11620.7|11619.7|11621.7|11620.7|11622.4|11621.4|11620.7|11619.7|123
1656524160000|2022-06-29 17:36:00|11621.8|11620.8|11623.2|11622.2|11623.4|11622.4|11620.9|11619.9|112
1656524170000|2022-06-29 17:36:10|11623.1|11622.1|11624.2|11623.2|11624.7|11623.7|11622.6|11621.6|74
1656524180000|2022-06-29 17:36:20|11624.6|11623.6|11625.2|11624.2|11625.2|11624.2|11622.2|11621.2|67
1656524190000|2022-06-29 17:36:30|11625.7|11624.7|11627.4|11626.4|11627.4|11626.4|11624.9|11623.9|98
1656524200000|2022-06-29 17:36:40|11627.3|11626.3|11629.9|11628.9|11629.9|11628.9|11626.8|11625.8|129
1656524210000|2022-06-29 17:36:50|11630.2|11629.2|11629.4|11628.4|11630.4|11629.4|11628.9|11627.9|149
1656524220000|2022-06-29 17:37:00|11629.2|11628.2|11631.9|11630.9|11633.1|11632.1|11628.8|11627.8|157
1656524230000|2022-06-29 17:37:10|11631.7|11630.7|11630.9|11629.9|11632.3|11631.3|11630.7|11629.7|57
1656524240000|2022-06-29 17:37:20|11630.8|11629.8|11629.7|11628.7|11632.6|11631.6|11627.7|11626.7|120
1656524250000|2022-06-29 17:37:30|11629.4|11628.4|11629.7|11628.7|11630.8|11629.8|11626.3|11625.3|155
1656524260000|2022-06-29 17:37:40|11629.6|11628.6|11630.4|11629.4|11630.9|11629.9|11629.2|11628.2|58
1656524270000|2022-06-29 17:37:50|11630.6|11629.6|11632.8|11631.8|11633.1|11632.1|11630.6|11629.6|98
1656524280000|2022-06-29 17:38:00|11632.7|11631.7|11630.2|11629.2|11633.7|11632.7|11628.7|11627.7|93
1656524290000|2022-06-29 17:38:10|11630.1|11629.1|11628.2|11627.2|11630.4|11629.4|11627.7|11626.7|43
1656524300000|2022-06-29 17:38:20|11628.3|11627.3|11628.9|11627.9|11630.9|11629.9|11627.9|11626.9|52
1656524310000|2022-06-29 17:38:30|11629.1|11628.1|11629.2|11628.2|11629.4|11628.4|11627.8|11626.8|46
1656524320000|2022-06-29 17:38:40|11629.3|11628.3|11629.7|11628.7|11629.9|11628.9|11628.3|11627.3|51
1656524330000|2022-06-29 17:38:50|11630.4|11629.4|11631.7|11630.7|11631.7|11630.7|11629.9|11628.9|47
1656524340000|2022-06-29 17:39:00|11631.6|11630.6|11629.3|11628.3|11631.9|11630.9|11629.1|11628.1|52
1656524350000|2022-06-29 17:39:10|11629.4|11628.4|11629.6|11628.6|11630.7|11629.7|11627.4|11626.4|101
1656524360000|2022-06-29 17:39:20|11629.7|11628.7|11630.9|11629.9|11631.2|11630.2|11629.2|11628.2|68
1656524370000|2022-06-29 17:39:30|11631.1|11630.1|11630.4|11629.4|11632.4|11631.4|11630.4|11629.4|124
1656524380000|2022-06-29 17:39:40|11630.7|11629.7|11633.3|11632.3|11633.7|11632.7|11630.6|11629.6|91
1656524390000|2022-06-29 17:39:50|11633.4|11632.4|11631.2|11630.2|11634.7|11633.7|11630.7|11629.7|111
1656524400000|2022-06-29 17:40:00|11631.1|11630.1|11630.7|11629.7|11632.3|11631.3|11630.2|11629.2|69
1656524410000|2022-06-29 17:40:10|11631.2|11630.2|11629.7|11628.7|11631.8|11630.8|11629.7|11628.7|60
1656524420000|2022-06-29 17:40:20|11629.9|11628.9|11630.4|11629.4|11632.7|11631.7|11627.9|11626.9|167
1656524430000|2022-06-29 17:40:30|11630.9|11629.9|11635.9|11634.9|11636.7|11635.7|11630.9|11629.9|228
1656524440000|2022-06-29 17:40:40|11636.1|11635.1|11636.9|11635.9|11637.7|11636.7|11635.6|11634.6|78
1656524450000|2022-06-29 17:40:50|11637.2|11636.2|11641.2|11640.2|11641.9|11640.9|11636.7|11635.7|421
1656524460000|2022-06-29 17:41:00|11640.9|11639.9|11639.4|11638.4|11642.2|11641.2|11637.3|11636.3|135
1656524470000|2022-06-29 17:41:10|11639.6|11638.6|11636.9|11635.9|11639.7|11638.7|11636.7|11635.7|65
1656524480000|2022-06-29 17:41:20|11637.2|11636.2|11637.7|11636.7|11638.8|11637.8|11636.9|11635.9|66
1656524490000|2022-06-29 17:41:30|11637.2|11636.2|11634.2|11633.2|11637.4|11636.4|11634.2|11633.2|168
1656524500000|2022-06-29 17:41:40|11634.3|11633.3|11634.2|11633.2|11635.2|11634.2|11633.6|11632.6|96
1656524510000|2022-06-29 17:41:50|11634.4|11633.4|11635.9|11634.9|11636.9|11635.9|11634.4|11633.4|81
1656524520000|2022-06-29 17:42:00|11636.1|11635.1|11634.9|11633.9|11636.1|11635.1|11633.2|11632.2|55
1656524530000|2022-06-29 17:42:10|11634.8|11633.8|11637.4|11636.4|11638.9|11637.9|11634.7|11633.7|84
1656524540000|2022-06-29 17:42:20|11637.7|11636.7|11637.3|11636.3|11637.8|11636.8|11635.7|11634.7|70
1656524550000|2022-06-29 17:42:30|11637.2|11636.2|11639.6|11638.6|11640.2|11639.2|11637.2|11636.2|81
1656524560000|2022-06-29 17:42:40|11639.4|11638.4|11637.7|11636.7|11639.7|11638.7|11637.2|11636.2|67
1656524570000|2022-06-29 17:42:50|11637.8|11636.8|11643.3|11642.3|11643.8|11642.8|11636.7|11635.7|226
1656524580000|2022-06-29 17:43:00|11643.4|11642.4|11643.6|11642.6|11645.4|11644.4|11642.4|11641.4|175
1656524590000|2022-06-29 17:43:10|11643.4|11642.4|11640.2|11639.2|11644.1|11643.1|11640.1|11639.1|96
1656524600000|2022-06-29 17:43:20|11639.9|11638.9|11641.2|11640.2|11641.4|11640.4|11639.6|11638.6|71
1656524610000|2022-06-29 17:43:30|11641.4|11640.4|11642.4|11641.4|11642.4|11641.4|11640.4|11639.4|64
1656524620000|2022-06-29 17:43:40|11642.3|11641.3|11640.1|11639.1|11642.7|11641.7|11639.7|11638.7|106
1656524630000|2022-06-29 17:43:50|11639.9|11638.9|11642.2|11641.2|11642.4|11641.4|11638.4|11637.4|124
1656524640000|2022-06-29 17:44:00|11642.7|11641.7|11637.2|11636.2|11643.1|11642.1|11636.9|11635.9|176
1656524650000|2022-06-29 17:44:10|11637.4|11636.4|11641.4|11640.4|11642.1|11641.1|11637.4|11636.4|142
1656524660000|2022-06-29 17:44:20|11641.2|11640.2|11640.2|11639.2|11641.9|11640.9|11639.6|11638.6|48
1656524670000|2022-06-29 17:44:30|11639.9|11638.9|11640.2|11639.2|11640.7|11639.7|11637.9|11636.9|80
1656524680000|2022-06-29 17:44:40|11639.4|11638.4|11640.6|11639.6|11641.2|11640.2|11639.3|11638.3|40
1656524690000|2022-06-29 17:44:50|11640.4|11639.4|11645.2|11644.2|11645.4|11644.4|11639.7|11638.7|82
1656524700000|2022-06-29 17:45:00|11645.6|11644.6|11641.3|11640.3|11647.2|11646.2|11639.7|11638.7|225
1656524710000|2022-06-29 17:45:10|11641.2|11640.2|11643.4|11642.4|11643.4|11642.4|11638.6|11637.6|62
1656524720000|2022-06-29 17:45:20|11643.7|11642.7|11647.7|11646.7|11647.9|11646.9|11643.7|11642.7|145
1656524730000|2022-06-29 17:45:30|11647.4|11646.4|11646.4|11645.4|11647.9|11646.9|11645.9|11644.9|44
1656524740000|2022-06-29 17:45:40|11646.9|11645.9|11641.9|11640.9|11646.9|11645.9|11640.7|11639.7|99
1656524750000|2022-06-29 17:45:50|11641.7|11640.7|11640.9|11639.9|11642.4|11641.4|11640.1|11639.1|85
1656524760000|2022-06-29 17:46:00|11641.1|11640.1|11640.7|11639.7|11643.4|11642.4|11640.2|11639.2|93
1656524770000|2022-06-29 17:46:10|11640.4|11639.4|11640.1|11639.1|11640.7|11639.7|11639.4|11638.4|107
1656524780000|2022-06-29 17:46:20|11640.2|11639.2|11641.4|11640.4|11641.4|11640.4|11638.7|11637.7|51
1656524790000|2022-06-29 17:46:30|11641.3|11640.3|11640.2|11639.2|11641.4|11640.4|11639.9|11638.9|30
1656524800000|2022-06-29 17:46:40|11640.1|11639.1|11640.7|11639.7|11640.7|11639.7|11637.7|11636.7|124
1656524810000|2022-06-29 17:46:50|11640.4|11639.4|11639.1|11638.1|11640.6|11639.6|11638.4|11637.4|33
1656524820000|2022-06-29 17:47:00|11639.2|11638.2|11639.6|11638.6|11640.4|11639.4|11638.4|11637.4|79
1656524830000|2022-06-29 17:47:10|11639.4|11638.4|11642.4|11641.4|11643.2|11642.2|11639.4|11638.4|132
1656524840000|2022-06-29 17:47:20|11642.2|11641.2|11640.9|11639.9|11642.2|11641.2|11638.9|11637.9|44
1656524850000|2022-06-29 17:47:30|11640.8|11639.8|11638.3|11637.3|11641.1|11640.1|11637.9|11636.9|47
1656524860000|2022-06-29 17:47:40|11638.4|11637.4|11637.7|11636.7|11638.7|11637.7|11637.1|11636.1|50
1656524870000|2022-06-29 17:47:50|11637.6|11636.6|11638.8|11637.8|11638.9|11637.9|11637.1|11636.1|51
1656524880000|2022-06-29 17:48:00|11638.7|11637.7|11640.2|11639.2|11640.2|11639.2|11638.2|11637.2|82
1656524890000|2022-06-29 17:48:10|11640.3|11639.3|11638.6|11637.6|11640.9|11639.9|11637.2|11636.2|59
1656524900000|2022-06-29 17:48:20|11638.7|11637.7|11638.4|11637.4|11639.1|11638.1|11637.4|11636.4|186
1656524910000|2022-06-29 17:48:30|11638.6|11637.6|11639.4|11638.4|11640.2|11639.2|11638.2|11637.2|49
1656524920000|2022-06-29 17:48:40|11639.3|11638.3|11636.9|11635.9|11639.4|11638.4|11636.9|11635.9|27
1656524930000|2022-06-29 17:48:50|11636.7|11635.7|11634.4|11633.4|11636.7|11635.7|11634.1|11633.1|114
1656524940000|2022-06-29 17:49:00|11634.6|11633.6|11637.7|11636.7|11637.7|11636.7|11633.4|11632.4|147
1656524950000|2022-06-29 17:49:10|11638.1|11637.1|11636.7|11635.7|11638.4|11637.4|11635.7|11634.7|92
1656524960000|2022-06-29 17:49:20|11636.6|11635.6|11636.2|11635.2|11637.1|11636.1|11635.4|11634.4|33
1656524970000|2022-06-29 17:49:30|11636.7|11635.7|11635.9|11634.9|11636.9|11635.9|11634.9|11633.9|38
1656524980000|2022-06-29 17:49:40|11635.8|11634.8|11634.4|11633.4|11636.4|11635.4|11634.4|11633.4|50
1656524990000|2022-06-29 17:49:50|11634.2|11633.2|11635.2|11634.2|11635.8|11634.8|11634.2|11633.2|57
1656525000000|2022-06-29 17:50:00|11634.9|11633.9|11633.4|11632.4|11636.7|11635.7|11633.4|11632.4|102
1656525010000|2022-06-29 17:50:10|11633.6|11632.6|11636.7|11635.7|11637.7|11636.7|11633.4|11632.4|79
1656525020000|2022-06-29 17:50:20|11636.6|11635.6|11636.4|11635.4|11636.9|11635.9|11635.2|11634.2|88
1656525030000|2022-06-29 17:50:30|11636.6|11635.6|11635.9|11634.9|11637.7|11636.7|11635.9|11634.9|44
1656525040000|2022-06-29 17:50:40|11636.1|11635.1|11645.4|11644.4|11646.7|11645.7|11636.1|11635.1|210
1656525050000|2022-06-29 17:50:50|11645.6|11644.6|11645.2|11644.2|11645.8|11644.8|11642.7|11641.7|85
1656525060000|2022-06-29 17:51:00|11644.9|11643.9|11647.4|11646.4|11647.6|11646.6|11644.2|11643.2|98
1656525070000|2022-06-29 17:51:10|11646.9|11645.9|11646.9|11645.9|11647.2|11646.2|11644.9|11643.9|89
1656525080000|2022-06-29 17:51:20|11646.8|11645.8|11645.7|11644.7|11647.4|11646.4|11645.2|11644.2|116
1656525090000|2022-06-29 17:51:30|11645.6|11644.6|11641.7|11640.7|11646.4|11645.4|11641.7|11640.7|99
1656525100000|2022-06-29 17:51:40|11641.8|11640.8|11641.9|11640.9|11643.7|11642.7|11641.4|11640.4|46
1656525110000|2022-06-29 17:51:50|11642.1|11641.1|11639.9|11638.9|11642.1|11641.1|11639.4|11638.4|109
1656525120000|2022-06-29 17:52:00|11640.9|11639.9|11638.8|11637.8|11641.2|11640.2|11637.4|11636.4|78
1656525130000|2022-06-29 17:52:10|11638.7|11637.7|11638.6|11637.6|11639.7|11638.7|11637.1|11636.1|57
1656525140000|2022-06-29 17:52:20|11638.7|11637.7|11638.9|11637.9|11639.1|11638.1|11637.7|11636.7|108
1656525150000|2022-06-29 17:52:30|11639.1|11638.1|11640.3|11639.3|11641.6|11640.6|11638.2|11637.2|81
1656525160000|2022-06-29 17:52:40|11640.4|11639.4|11638.7|11637.7|11640.4|11639.4|11638.7|11637.7|31
1656525170000|2022-06-29 17:52:50|11638.6|11637.6|11635.6|11634.6|11638.7|11637.7|11635.6|11634.6|75
1656525180000|2022-06-29 17:53:00|11635.2|11634.2|11635.9|11634.9|11637.2|11636.2|11634.8|11633.8|68
1656525190000|2022-06-29 17:53:10|11636.1|11635.1|11638.9|11637.9|11638.9|11637.9|11635.9|11634.9|48
1656525200000|2022-06-29 17:53:20|11638.7|11637.7|11638.4|11637.4|11639.7|11638.7|11636.7|11635.7|117
1656525210000|2022-06-29 17:53:30|11638.3|11637.3|11638.6|11637.6|11639.2|11638.2|11637.6|11636.6|48
1656525220000|2022-06-29 17:53:40|11638.4|11637.4|11640.4|11639.4|11640.4|11639.4|11638.3|11637.3|42
1656525230000|2022-06-29 17:53:50|11640.2|11639.2|11640.4|11639.4|11640.4|11639.4|11638.4|11637.4|34
1656525240000|2022-06-29 17:54:00|11640.7|11639.7|11641.2|11640.2|11641.2|11640.2|11638.6|11637.6|42
1656525250000|2022-06-29 17:54:10|11642.3|11641.3|11642.9|11641.9|11642.9|11641.9|11640.7|11639.7|59
1656525260000|2022-06-29 17:54:20|11642.4|11641.4|11642.4|11641.4|11642.6|11641.6|11640.9|11639.9|31
1656525270000|2022-06-29 17:54:30|11642.3|11641.3|11640.4|11639.4|11643.2|11642.2|11640.2|11639.2|60
1656525280000|2022-06-29 17:54:40|11640.2|11639.2|11640.4|11639.4|11640.9|11639.9|11638.9|11637.9|34
1656525290000|2022-06-29 17:54:50|11640.6|11639.6|11640.2|11639.2|11641.1|11640.1|11640.2|11639.2|12
1656525300000|2022-06-29 17:55:00|11640.7|11639.7|11645.4|11644.4|11645.9|11644.9|11639.9|11638.9|151
1656525310000|2022-06-29 17:55:10|11645.6|11644.6|11645.8|11644.8|11646.7|11645.7|11645.4|11644.4|82
1656525320000|2022-06-29 17:55:20|11645.9|11644.9|11644.2|11643.2|11650.4|11649.4|11643.6|11642.6|179
1656525330000|2022-06-29 17:55:30|11644.1|11643.1|11649.6|11648.6|11649.6|11648.6|11644.1|11643.1|109
1656525340000|2022-06-29 17:55:40|11649.4|11648.4|11652.3|11651.3|11653.9|11652.9|11649.4|11648.4|228
1656525350000|2022-06-29 17:55:50|11652.4|11651.4|11647.9|11646.9|11652.9|11651.9|11647.4|11646.4|140
1656525360000|2022-06-29 17:56:00|11648.1|11647.1|11646.2|11645.2|11649.7|11648.7|11645.2|11644.2|99
1656525370000|2022-06-29 17:56:10|11646.4|11645.4|11644.8|11643.8|11647.4|11646.4|11644.8|11643.8|55
1656525380000|2022-06-29 17:56:20|11645.1|11644.1|11647.7|11646.7|11647.7|11646.7|11644.9|11643.9|44
1656525390000|2022-06-29 17:56:30|11648.2|11647.2|11651.4|11650.4|11652.1|11651.1|11647.6|11646.6|75
1656525400000|2022-06-29 17:56:40|11651.6|11650.6|11651.4|11650.4|11652.2|11651.2|11649.7|11648.7|54
1656525410000|2022-06-29 17:56:50|11651.6|11650.6|11652.3|11651.3|11652.7|11651.7|11650.9|11649.9|41
1656525420000|2022-06-29 17:57:00|11652.4|11651.4|11652.4|11651.4|11653.6|11652.6|11651.9|11650.9|54
1656525430000|2022-06-29 17:57:10|11652.9|11651.9|11653.6|11652.6|11656.9|11655.9|11652.9|11651.9|135
1656525440000|2022-06-29 17:57:20|11653.4|11652.4|11652.3|11651.3|11654.4|11653.4|11651.3|11650.3|105
1656525450000|2022-06-29 17:57:30|11652.4|11651.4|11654.7|11653.7|11654.7|11653.7|11650.9|11649.9|73
1656525460000|2022-06-29 17:57:40|11654.9|11653.9|11654.6|11653.6|11655.2|11654.2|11652.9|11651.9|82
1656525470000|2022-06-29 17:57:50|11654.7|11653.7|11654.3|11653.3|11654.9|11653.9|11651.7|11650.7|96
1656525480000|2022-06-29 17:58:00|11654.2|11653.2|11654.9|11653.9|11655.4|11654.4|11653.1|11652.1|49
1656525490000|2022-06-29 17:58:10|11654.8|11653.8|11657.7|11656.7|11658.2|11657.2|11653.9|11652.9|76
1656525500000|2022-06-29 17:58:20|11657.8|11656.8|11656.4|11655.4|11658.1|11657.1|11655.7|11654.7|79
1656525510000|2022-06-29 17:58:30|11656.3|11655.3|11657.7|11656.7|11658.7|11657.7|11655.6|11654.6|76
1656525520000|2022-06-29 17:58:40|11657.6|11656.6|11658.2|11657.2|11658.6|11657.6|11657.4|11656.4|40
1656525530000|2022-06-29 17:58:50|11658.3|11657.3|11658.4|11657.4|11659.6|11658.6|11657.4|11656.4|100
1656525540000|2022-06-29 17:59:00|11658.7|11657.7|11659.7|11658.7|11660.8|11659.8|11657.3|11656.3|111
1656525550000|2022-06-29 17:59:10|11659.8|11658.8|11659.1|11658.1|11660.9|11659.9|11658.8|11657.8|57
1656525560000|2022-06-29 17:59:20|11658.9|11657.9|11658.7|11657.7|11659.7|11658.7|11658.2|11657.2|72
1656525570000|2022-06-29 17:59:30|11658.2|11657.2|11654.1|11653.1|11658.7|11657.7|11652.7|11651.7|150
1656525580000|2022-06-29 17:59:40|11654.2|11653.2|11654.9|11653.9|11654.9|11653.9|11652.8|11651.8|125
1656525590000|2022-06-29 17:59:50|11655.1|11654.1|11658.7|11657.7|11659.2|11658.2|11654.9|11653.9|194
1656525600000|2022-06-29 18:00:00|11657.1|11656.1|11653.4|11652.4|11658.9|11657.9|11652.2|11651.2|172
1656525610000|2022-06-29 18:00:10|11653.6|11652.6|11653.4|11652.4|11655.1|11654.1|11651.9|11650.9|71
1656525620000|2022-06-29 18:00:20|11653.6|11652.6|11656.3|11655.3|11657.8|11656.8|11653.3|11652.3|82
1656525630000|2022-06-29 18:00:30|11656.4|11655.4|11653.4|11652.4|11657.1|11656.1|11653.3|11652.3|45
1656525640000|2022-06-29 18:00:40|11653.6|11652.6|11657.2|11656.2|11658.6|11657.6|11653.4|11652.4|198
1656525650000|2022-06-29 18:00:50|11657.3|11656.3|11661.2|11660.2|11661.2|11660.2|11656.8|11655.8|96
1656525660000|2022-06-29 18:01:00|11661.3|11660.3|11662.8|11661.8|11663.2|11662.2|11660.1|11659.1|329
1656525670000|2022-06-29 18:01:10|11662.7|11661.7|11662.6|11661.6|11663.9|11662.9|11661.3|11660.3|120
1656525680000|2022-06-29 18:01:20|11663.7|11662.7|11666.6|11665.6|11666.7|11665.7|11662.9|11661.9|218
1656525690000|2022-06-29 18:01:30|11667.4|11666.4|11665.3|11664.3|11669.6|11668.6|11664.9|11663.9|244
1656525700000|2022-06-29 18:01:40|11665.2|11664.2|11667.2|11666.2|11668.4|11667.4|11661.4|11660.4|143
1656525710000|2022-06-29 18:01:50|11667.4|11666.4|11672.2|11671.2|11672.2|11671.2|11667.4|11666.4|137
1656525720000|2022-06-29 18:02:00|11673.1|11672.1|11670.8|11669.8|11674.7|11673.7|11670.2|11669.2|179
1656525730000|2022-06-29 18:02:10|11670.7|11669.7|11673.3|11672.3|11673.3|11672.3|11669.9|11668.9|98
1656525740000|2022-06-29 18:02:20|11673.4|11672.4|11679.6|11678.6|11680.2|11679.2|11673.2|11672.2|168
1656525750000|2022-06-29 18:02:30|11679.7|11678.7|11680.1|11679.1|11683.4|11682.4|11679.2|11678.2|259
1656525760000|2022-06-29 18:02:40|11680.2|11679.2|11679.7|11678.7|11680.9|11679.9|11679.4|11678.4|172
1656525770000|2022-06-29 18:02:50|11679.6|11678.6|11673.9|11672.9|11679.7|11678.7|11671.7|11670.7|254
1656525780000|2022-06-29 18:03:00|11673.8|11672.8|11675.7|11674.7|11676.7|11675.7|11673.2|11672.2|85
1656525790000|2022-06-29 18:03:10|11674.9|11673.9|11677.7|11676.7|11678.7|11677.7|11674.7|11673.7|102
1656525800000|2022-06-29 18:03:20|11677.6|11676.6|11678.3|11677.3|11678.8|11677.8|11676.4|11675.4|66
1656525810000|2022-06-29 18:03:30|11678.4|11677.4|11681.2|11680.2|11681.4|11680.4|11678.2|11677.2|159
1656525820000|2022-06-29 18:03:40|11681.3|11680.3|11678.8|11677.8|11682.9|11681.9|11677.2|11676.2|286
1656525830000|2022-06-29 18:03:50|11678.7|11677.7|11681.6|11680.6|11682.2|11681.2|11678.7|11677.7|79
1656525840000|2022-06-29 18:04:00|11681.4|11680.4|11682.4|11681.4|11685.6|11684.6|11681.4|11680.4|228
1656525850000|2022-06-29 18:04:10|11682.2|11681.2|11682.2|11681.2|11683.4|11682.4|11681.2|11680.2|127
1656525860000|2022-06-29 18:04:20|11681.6|11680.6|11679.9|11678.9|11682.7|11681.7|11679.6|11678.6|95
1656525870000|2022-06-29 18:04:30|11679.7|11678.7|11681.8|11680.8|11682.2|11681.2|11679.6|11678.6|84
1656525880000|2022-06-29 18:04:40|11681.9|11680.9|11682.1|11681.1|11682.4|11681.4|11681.1|11680.1|74
1656525890000|2022-06-29 18:04:50|11682.2|11681.2|11686.2|11685.2|11686.7|11685.7|11681.9|11680.9|158
1656525900000|2022-06-29 18:05:00|11685.7|11684.7|11687.9|11686.9|11688.7|11687.7|11685.6|11684.6|267
1656525910000|2022-06-29 18:05:10|11687.8|11686.8|11690.2|11689.2|11690.2|11689.2|11687.8|11686.8|197
1656525920000|2022-06-29 18:05:20|11690.1|11689.1|11687.4|11686.4|11690.2|11689.2|11687.2|11686.2|183
1656525930000|2022-06-29 18:05:30|11687.6|11686.6|11688.7|11687.7|11690.2|11689.2|11686.6|11685.6|180
1656525940000|2022-06-29 18:05:40|11688.8|11687.8|11684.9|11683.9|11688.8|11687.8|11684.6|11683.6|140
1656525950000|2022-06-29 18:05:50|11684.8|11683.8|11682.2|11681.2|11685.2|11684.2|11682.2|11681.2|107
1656525960000|2022-06-29 18:06:00|11681.9|11680.9|11689.2|11688.2|11689.4|11688.4|11681.8|11680.8|197
1656525970000|2022-06-29 18:06:10|11688.9|11687.9|11688.6|11687.6|11690.9|11689.9|11687.9|11686.9|138
1656525980000|2022-06-29 18:06:20|11688.7|11687.7|11689.4|11688.4|11689.7|11688.7|11687.4|11686.4|82
1656525990000|2022-06-29 18:06:30|11689.9|11688.9|11692.7|11691.7|11693.7|11692.7|11689.7|11688.7|262
1656526000000|2022-06-29 18:06:40|11692.8|11691.8|11691.9|11690.9|11693.6|11692.6|11691.9|11690.9|118
1656526010000|2022-06-29 18:06:50|11692.1|11691.1|11691.2|11690.2|11695.2|11694.2|11691.2|11690.2|136
1656526020000|2022-06-29 18:07:00|11689.9|11688.9|11691.7|11690.7|11691.7|11690.7|11688.4|11687.4|171
1656526030000|2022-06-29 18:07:10|11691.6|11690.6|11689.4|11688.4|11692.7|11691.7|11688.7|11687.7|118
1656526040000|2022-06-29 18:07:20|11689.3|11688.3|11689.7|11688.7|11690.9|11689.9|11688.8|11687.8|67
1656526050000|2022-06-29 18:07:30|11689.9|11688.9|11685.4|11684.4|11690.1|11689.1|11685.4|11684.4|135
1656526060000|2022-06-29 18:07:40|11685.3|11684.3|11679.9|11678.9|11685.8|11684.8|11679.9|11678.9|218
1656526070000|2022-06-29 18:07:50|11680.2|11679.2|11680.9|11679.9|11681.8|11680.8|11678.1|11677.1|226
1656526080000|2022-06-29 18:08:00|11680.7|11679.7|11678.3|11677.3|11680.9|11679.9|11676.9|11675.9|220
1656526090000|2022-06-29 18:08:10|11678.2|11677.2|11677.7|11676.7|11680.2|11679.2|11676.7|11675.7|140
1656526100000|2022-06-29 18:08:20|11677.8|11676.8|11678.7|11677.7|11680.2|11679.2|11677.4|11676.4|90
1656526110000|2022-06-29 18:08:30|11678.8|11677.8|11683.8|11682.8|11683.9|11682.9|11678.7|11677.7|223
1656526120000|2022-06-29 18:08:40|11683.9|11682.9|11682.7|11681.7|11683.9|11682.9|11681.6|11680.6|66
1656526130000|2022-06-29 18:08:50|11682.6|11681.6|11682.7|11681.7|11683.2|11682.2|11681.7|11680.7|54
1656526140000|2022-06-29 18:09:00|11682.9|11681.9|11680.9|11679.9|11684.2|11683.2|11680.4|11679.4|86
1656526150000|2022-06-29 18:09:10|11681.1|11680.1|11684.7|11683.7|11685.3|11684.3|11680.7|11679.7|81
1656526160000|2022-06-29 18:09:20|11684.8|11683.8|11680.7|11679.7|11686.2|11685.2|11680.7|11679.7|177
1656526170000|2022-06-29 18:09:30|11680.9|11679.9|11682.3|11681.3|11683.2|11682.2|11680.4|11679.4|64
1656526180000|2022-06-29 18:09:40|11682.6|11681.6|11682.7|11681.7|11684.2|11683.2|11682.3|11681.3|47
1656526190000|2022-06-29 18:09:50|11682.8|11681.8|11684.9|11683.9|11685.2|11684.2|11682.7|11681.7|40
1656526200000|2022-06-29 18:10:00|11685.1|11684.1|11681.7|11680.7|11685.2|11684.2|11680.4|11679.4|101
1656526210000|2022-06-29 18:10:10|11681.9|11680.9|11677.2|11676.2|11682.1|11681.1|11677.1|11676.1|133
1656526220000|2022-06-29 18:10:20|11677.3|11676.3|11676.4|11675.4|11678.2|11677.2|11676.1|11675.1|97
1656526230000|2022-06-29 18:10:30|11676.3|11675.3|11676.4|11675.4|11678.4|11677.4|11676.2|11675.2|55
1656526240000|2022-06-29 18:10:40|11676.2|11675.2|11679.7|11678.7|11680.4|11679.4|11675.8|11674.8|125
1656526250000|2022-06-29 18:10:50|11679.4|11678.4|11681.4|11680.4|11681.4|11680.4|11677.4|11676.4|60
1656526260000|2022-06-29 18:11:00|11681.6|11680.6|11678.9|11677.9|11682.2|11681.2|11678.2|11677.2|64
1656526270000|2022-06-29 18:11:10|11679.1|11678.1|11677.2|11676.2|11679.2|11678.2|11676.2|11675.2|111
1656526280000|2022-06-29 18:11:20|11677.3|11676.3|11675.9|11674.9|11678.2|11677.2|11675.1|11674.1|134
1656526290000|2022-06-29 18:11:30|11675.8|11674.8|11675.4|11674.4|11678.2|11677.2|11675.4|11674.4|40
1656526300000|2022-06-29 18:11:40|11675.6|11674.6|11676.2|11675.2|11676.6|11675.6|11673.7|11672.7|118
1656526310000|2022-06-29 18:11:50|11676.1|11675.1|11677.7|11676.7|11678.4|11677.4|11675.7|11674.7|83
1656526320000|2022-06-29 18:12:00|11677.9|11676.9|11679.2|11678.2|11680.7|11679.7|11677.9|11676.9|123
1656526330000|2022-06-29 18:12:10|11679.3|11678.3|11683.9|11682.9|11684.6|11683.6|11679.2|11678.2|118
1656526340000|2022-06-29 18:12:20|11683.8|11682.8|11683.2|11682.2|11686.2|11685.2|11681.8|11680.8|146
1656526350000|2022-06-29 18:12:30|11683.3|11682.3|11684.7|11683.7|11685.6|11684.6|11682.7|11681.7|46
1656526360000|2022-06-29 18:12:40|11684.4|11683.4|11685.4|11684.4|11687.7|11686.7|11683.2|11682.2|109
1656526370000|2022-06-29 18:12:50|11685.2|11684.2|11685.1|11684.1|11686.2|11685.2|11684.4|11683.4|67
1656526380000|2022-06-29 18:13:00|11684.9|11683.9|11685.2|11684.2|11686.7|11685.7|11682.7|11681.7|198
1656526390000|2022-06-29 18:13:10|11685.3|11684.3|11686.6|11685.6|11686.9|11685.9|11684.9|11683.9|42
1656526400000|2022-06-29 18:13:20|11686.7|11685.7|11685.7|11684.7|11687.1|11686.1|11684.9|11683.9|69
1656526410000|2022-06-29 18:13:30|11685.8|11684.8|11684.7|11683.7|11686.3|11685.3|11684.7|11683.7|154
1656526420000|2022-06-29 18:13:40|11684.2|11683.2|11686.6|11685.6|11686.8|11685.8|11683.9|11682.9|55
1656526430000|2022-06-29 18:13:50|11686.4|11685.4|11685.9|11684.9|11687.4|11686.4|11685.6|11684.6|56
1656526440000|2022-06-29 18:14:00|11685.8|11684.8|11683.7|11682.7|11686.7|11685.7|11683.7|11682.7|135
1656526450000|2022-06-29 18:14:10|11683.9|11682.9|11683.7|11682.7|11684.4|11683.4|11681.9|11680.9|78
1656526460000|2022-06-29 18:14:20|11683.6|11682.6|11681.9|11680.9|11683.9|11682.9|11681.9|11680.9|63
1656526470000|2022-06-29 18:14:30|11681.8|11680.8|11682.4|11681.4|11683.2|11682.2|11681.8|11680.8|47
1656526480000|2022-06-29 18:14:40|11682.3|11681.3|11680.7|11679.7|11682.6|11681.6|11680.2|11679.2|54
1656526490000|2022-06-29 18:14:50|11680.6|11679.6|11678.7|11677.7|11680.6|11679.6|11676.9|11675.9|132
1656526500000|2022-06-29 18:15:00|11678.8|11677.8|11677.4|11676.4|11680.4|11679.4|11676.3|11675.3|130
1656526510000|2022-06-29 18:15:10|11677.3|11676.3|11678.3|11677.3|11680.7|11679.7|11676.8|11675.8|110
1656526520000|2022-06-29 18:15:20|11678.2|11677.2|11683.2|11682.2|11683.2|11682.2|11676.8|11675.8|183
1656526530000|2022-06-29 18:15:30|11683.1|11682.1|11685.7|11684.7|11686.7|11685.7|11682.7|11681.7|164
1656526540000|2022-06-29 18:15:40|11685.6|11684.6|11686.4|11685.4|11686.7|11685.7|11684.2|11683.2|55
1656526550000|2022-06-29 18:15:50|11687.9|11686.9|11686.1|11685.1|11688.9|11687.9|11683.9|11682.9|147
1656526560000|2022-06-29 18:16:00|11685.9|11684.9|11688.3|11687.3|11688.6|11687.6|11685.8|11684.8|89
1656526570000|2022-06-29 18:16:10|11688.2|11687.2|11686.9|11685.9|11688.4|11687.4|11684.9|11683.9|82
1656526580000|2022-06-29 18:16:20|11686.3|11685.3|11685.2|11684.2|11687.6|11686.6|11684.2|11683.2|113
1656526590000|2022-06-29 18:16:30|11684.9|11683.9|11685.7|11684.7|11686.1|11685.1|11684.2|11683.2|75
1656526600000|2022-06-29 18:16:40|11685.4|11684.4|11687.7|11686.7|11688.2|11687.2|11685.4|11684.4|51
1656526610000|2022-06-29 18:16:50|11687.6|11686.6|11686.7|11685.7|11687.7|11686.7|11685.4|11684.4|61
1656526620000|2022-06-29 18:17:00|11686.6|11685.6|11686.3|11685.3|11689.8|11688.8|11686.2|11685.2|210
1656526630000|2022-06-29 18:17:10|11686.4|11685.4|11686.7|11685.7|11688.4|11687.4|11686.2|11685.2|48
1656526640000|2022-06-29 18:17:20|11686.4|11685.4|11684.4|11683.4|11686.4|11685.4|11682.2|11681.2|184
1656526650000|2022-06-29 18:17:30|11684.7|11683.7|11682.8|11681.8|11684.7|11683.7|11681.7|11680.7|96
1656526660000|2022-06-29 18:17:40|11682.7|11681.7|11680.6|11679.6|11683.2|11682.2|11680.3|11679.3|104
1656526670000|2022-06-29 18:17:50|11681.1|11680.1|11677.9|11676.9|11682.1|11681.1|11677.8|11676.8|132
1656526680000|2022-06-29 18:18:00|11678.1|11677.1|11678.8|11677.8|11679.4|11678.4|11677.7|11676.7|110
1656526690000|2022-06-29 18:18:10|11678.7|11677.7|11680.7|11679.7|11681.3|11680.3|11678.7|11677.7|85
1656526700000|2022-06-29 18:18:20|11681.2|11680.2|11683.4|11682.4|11683.9|11682.9|11680.7|11679.7|62
1656526710000|2022-06-29 18:18:30|11683.2|11682.2|11685.4|11684.4|11685.8|11684.8|11683.2|11682.2|41
1656526720000|2022-06-29 18:18:40|11685.3|11684.3|11685.9|11684.9|11686.2|11685.2|11683.7|11682.7|55
1656526730000|2022-06-29 18:18:50|11686.1|11685.1|11683.7|11682.7|11686.1|11685.1|11683.2|11682.2|44
1656526740000|2022-06-29 18:19:00|11684.3|11683.3|11683.6|11682.6|11684.7|11683.7|11683.4|11682.4|64
1656526750000|2022-06-29 18:19:10|11683.7|11682.7|11684.6|11683.6|11685.1|11684.1|11682.9|11681.9|79
1656526760000|2022-06-29 18:19:20|11684.4|11683.4|11686.3|11685.3|11686.3|11685.3|11684.4|11683.4|86
1656526770000|2022-06-29 18:19:30|11686.2|11685.2|11681.7|11680.7|11686.7|11685.7|11681.2|11680.2|63
1656526780000|2022-06-29 18:19:40|11681.8|11680.8|11682.2|11681.2|11683.7|11682.7|11681.7|11680.7|47
1656526790000|2022-06-29 18:19:50|11681.9|11680.9|11678.9|11677.9|11682.2|11681.2|11677.7|11676.7|145
1656526800000|2022-06-29 18:20:00|11679.4|11678.4|11677.9|11676.9|11679.4|11678.4|11674.2|11673.2|580
1656526810000|2022-06-29 18:20:10|11677.8|11676.8|11676.9|11675.9|11678.2|11677.2|11675.4|11674.4|152
1656526820000|2022-06-29 18:20:20|11676.7|11675.7|11676.3|11675.3|11676.7|11675.7|11675.2|11674.2|68
1656526830000|2022-06-29 18:20:30|11675.9|11674.9|11669.8|11668.8|11676.2|11675.2|11669.2|11668.2|226
1656526840000|2022-06-29 18:20:40|11669.7|11668.7|11670.8|11669.8|11672.2|11671.2|11667.3|11666.3|288
1656526850000|2022-06-29 18:20:50|11670.7|11669.7|11671.6|11670.6|11672.9|11671.9|11668.7|11667.7|89
1656526860000|2022-06-29 18:21:00|11671.4|11670.4|11669.2|11668.2|11672.4|11671.4|11668.4|11667.4|83
1656526870000|2022-06-29 18:21:10|11669.7|11668.7|11671.1|11670.1|11671.1|11670.1|11668.2|11667.2|70
1656526880000|2022-06-29 18:21:20|11670.9|11669.9|11668.9|11667.9|11671.1|11670.1|11668.7|11667.7|34
1656526890000|2022-06-29 18:21:30|11668.8|11667.8|11670.9|11669.9|11671.3|11670.3|11668.8|11667.8|132
1656526900000|2022-06-29 18:21:40|11670.8|11669.8|11668.8|11667.8|11671.7|11670.7|11668.8|11667.8|125
1656526910000|2022-06-29 18:21:50|11668.9|11667.9|11669.4|11668.4|11670.4|11669.4|11667.4|11666.4|73
1656526920000|2022-06-29 18:22:00|11668.7|11667.7|11670.3|11669.3|11670.7|11669.7|11668.2|11667.2|58
1656526930000|2022-06-29 18:22:10|11670.2|11669.2|11671.2|11670.2|11671.2|11670.2|11668.7|11667.7|52
1656526940000|2022-06-29 18:22:20|11670.4|11669.4|11670.1|11669.1|11670.9|11669.9|11669.7|11668.7|47
1656526950000|2022-06-29 18:22:30|11670.2|11669.2|11666.2|11665.2|11670.2|11669.2|11664.9|11663.9|150
1656526960000|2022-06-29 18:22:40|11665.7|11664.7|11669.9|11668.9|11669.9|11668.9|11665.4|11664.4|98
1656526970000|2022-06-29 18:22:50|11669.6|11668.6|11668.4|11667.4|11670.3|11669.3|11668.4|11667.4|80
1656526980000|2022-06-29 18:23:00|11668.3|11667.3|11668.4|11667.4|11670.4|11669.4|11667.7|11666.7|93
1656526990000|2022-06-29 18:23:10|11668.6|11667.6|11665.7|11664.7|11668.6|11667.6|11664.7|11663.7|155
1656527000000|2022-06-29 18:23:20|11665.8|11664.8|11665.9|11664.9|11667.8|11666.8|11664.7|11663.7|163
1656527010000|2022-06-29 18:23:30|11666.3|11665.3|11667.6|11666.6|11667.6|11666.6|11665.4|11664.4|51
1656527020000|2022-06-29 18:23:40|11667.7|11666.7|11668.1|11667.1|11668.4|11667.4|11667.2|11666.2|52
1656527030000|2022-06-29 18:23:50|11667.9|11666.9|11667.8|11666.8|11668.8|11667.8|11667.7|11666.7|68
1656527040000|2022-06-29 18:24:00|11667.9|11666.9|11662.4|11661.4|11668.4|11667.4|11662.4|11661.4|145
1656527050000|2022-06-29 18:24:10|11662.3|11661.3|11663.7|11662.7|11664.9|11663.9|11661.4|11660.4|153
1656527060000|2022-06-29 18:24:20|11663.9|11662.9|11665.6|11664.6|11666.2|11665.2|11662.1|11661.1|140
1656527070000|2022-06-29 18:24:30|11665.8|11664.8|11665.9|11664.9|11666.9|11665.9|11664.9|11663.9|51
1656527080000|2022-06-29 18:24:40|11666.1|11665.1|11666.9|11665.9|11666.9|11665.9|11665.2|11664.2|26
1656527090000|2022-06-29 18:24:50|11666.8|11665.8|11666.3|11665.3|11666.8|11665.8|11665.4|11664.4|73
1656527100000|2022-06-29 18:25:00|11666.4|11665.4|11663.7|11662.7|11666.8|11665.8|11663.6|11662.6|61
1656527110000|2022-06-29 18:25:10|11663.6|11662.6|11663.6|11662.6|11664.2|11663.2|11661.7|11660.7|128
1656527120000|2022-06-29 18:25:20|11663.7|11662.7|11665.1|11664.1|11665.4|11664.4|11662.7|11661.7|85
1656527130000|2022-06-29 18:25:30|11664.9|11663.9|11666.2|11665.2|11666.2|11665.2|11663.6|11662.6|146
1656527140000|2022-06-29 18:25:40|11666.1|11665.1|11665.7|11664.7|11666.9|11665.9|11665.4|11664.4|51
1656527150000|2022-06-29 18:25:50|11665.8|11664.8|11666.4|11665.4|11667.2|11666.2|11665.4|11664.4|62
1656527160000|2022-06-29 18:26:00|11666.3|11665.3|11666.1|11665.1|11666.9|11665.9|11665.3|11664.3|65
1656527170000|2022-06-29 18:26:10|11665.9|11664.9|11666.7|11665.7|11667.2|11666.2|11665.4|11664.4|39
1656527180000|2022-06-29 18:26:20|11666.4|11665.4|11666.6|11665.6|11666.8|11665.8|11665.7|11664.7|33
1656527190000|2022-06-29 18:26:30|11666.4|11665.4|11664.9|11663.9|11666.7|11665.7|11664.8|11663.8|46
1656527200000|2022-06-29 18:26:40|11664.8|11663.8|11664.2|11663.2|11666.2|11665.2|11663.9|11662.9|39
1656527210000|2022-06-29 18:26:50|11664.1|11663.1|11664.1|11663.1|11664.7|11663.7|11661.4|11660.4|100
1656527220000|2022-06-29 18:27:00|11664.2|11663.2|11664.7|11663.7|11665.2|11664.2|11663.9|11662.9|49
1656527230000|2022-06-29 18:27:10|11664.8|11663.8|11663.6|11662.6|11665.4|11664.4|11663.4|11662.4|42
1656527240000|2022-06-29 18:27:20|11663.4|11662.4|11661.4|11660.4|11663.4|11662.4|11661.3|11660.3|56
1656527250000|2022-06-29 18:27:30|11661.6|11660.6|11666.2|11665.2|11666.3|11665.3|11658.9|11657.9|198
1656527260000|2022-06-29 18:27:40|11666.3|11665.3|11670.2|11669.2|11671.8|11670.8|11665.7|11664.7|295
1656527270000|2022-06-29 18:27:50|11670.4|11669.4|11670.9|11669.9|11671.4|11670.4|11668.4|11667.4|84
1656527280000|2022-06-29 18:28:00|11670.7|11669.7|11672.4|11671.4|11672.7|11671.7|11670.6|11669.6|158
1656527290000|2022-06-29 18:28:10|11672.6|11671.6|11671.7|11670.7|11672.7|11671.7|11670.7|11669.7|79
1656527300000|2022-06-29 18:28:20|11671.9|11670.9|11673.7|11672.7|11674.8|11673.8|11671.3|11670.3|196
1656527310000|2022-06-29 18:28:30|11673.2|11672.2|11673.2|11672.2|11674.8|11673.8|11672.3|11671.3|86
1656527320000|2022-06-29 18:28:40|11673.3|11672.3|11672.8|11671.8|11673.4|11672.4|11671.6|11670.6|66
1656527330000|2022-06-29 18:28:50|11671.9|11670.9|11674.7|11673.7|11676.2|11675.2|11671.4|11670.4|135
1656527340000|2022-06-29 18:29:00|11674.2|11673.2|11674.4|11673.4|11675.3|11674.3|11672.4|11671.4|54
1656527350000|2022-06-29 18:29:10|11674.6|11673.6|11674.8|11673.8|11678.8|11677.8|11674.2|11673.2|153
1656527360000|2022-06-29 18:29:20|11674.9|11673.9|11673.7|11672.7|11675.9|11674.9|11671.9|11670.9|126
1656527370000|2022-06-29 18:29:30|11673.6|11672.6|11672.4|11671.4|11675.4|11674.4|11672.2|11671.2|78
1656527380000|2022-06-29 18:29:40|11672.3|11671.3|11673.2|11672.2|11673.3|11672.3|11671.2|11670.2|78
1656527390000|2022-06-29 18:29:50|11673.3|11672.3|11674.2|11673.2|11674.9|11673.9|11672.2|11671.2|35
1656527400000|2022-06-29 18:30:00|11674.3|11673.3|11672.7|11671.7|11674.6|11673.6|11671.2|11670.2|75
1656527410000|2022-06-29 18:30:10|11673.9|11672.9|11674.3|11673.3|11675.6|11674.6|11673.7|11672.7|76
1656527420000|2022-06-29 18:30:20|11674.4|11673.4|11670.1|11669.1|11674.4|11673.4|11669.8|11668.8|80
1656527430000|2022-06-29 18:30:30|11669.9|11668.9|11667.9|11666.9|11670.2|11669.2|11667.2|11666.2|125
1656527440000|2022-06-29 18:30:40|11667.8|11666.8|11659.1|11658.1|11667.8|11666.8|11657.7|11656.7|272
1656527450000|2022-06-29 18:30:50|11658.9|11657.9|11658.8|11657.8|11660.4|11659.4|11657.9|11656.9|120
1656527460000|2022-06-29 18:31:00|11658.7|11657.7|11657.3|11656.3|11660.2|11659.2|11656.7|11655.7|122
1656527470000|2022-06-29 18:31:10|11657.2|11656.2|11660.4|11659.4|11660.7|11659.7|11655.4|11654.4|142
1656527480000|2022-06-29 18:31:20|11660.3|11659.3|11661.8|11660.8|11662.7|11661.7|11658.6|11657.6|99
1656527490000|2022-06-29 18:31:30|11662.3|11661.3|11661.6|11660.6|11662.7|11661.7|11659.2|11658.2|71
1656527500000|2022-06-29 18:31:40|11661.7|11660.7|11661.8|11660.8|11662.8|11661.8|11661.3|11660.3|79
1656527510000|2022-06-29 18:31:50|11661.9|11660.9|11662.7|11661.7|11663.7|11662.7|11661.9|11660.9|77
1656527520000|2022-06-29 18:32:00|11662.8|11661.8|11662.2|11661.2|11663.4|11662.4|11661.9|11660.9|55
1656527530000|2022-06-29 18:32:10|11662.3|11661.3|11659.3|11658.3|11662.7|11661.7|11658.7|11657.7|95
1656527540000|2022-06-29 18:32:20|11659.2|11658.2|11658.7|11657.7|11661.2|11660.2|11658.2|11657.2|70
1656527550000|2022-06-29 18:32:30|11658.8|11657.8|11659.8|11658.8|11659.8|11658.8|11657.9|11656.9|52
1656527560000|2022-06-29 18:32:40|11659.7|11658.7|11655.6|11654.6|11659.7|11658.7|11654.7|11653.7|91
1656527570000|2022-06-29 18:32:50|11655.7|11654.7|11656.2|11655.2|11657.4|11656.4|11655.3|11654.3|78
1656527580000|2022-06-29 18:33:00|11656.7|11655.7|11653.1|11652.1|11656.9|11655.9|11650.9|11649.9|234
1656527590000|2022-06-29 18:33:10|11653.2|11652.2|11652.6|11651.6|11653.2|11652.2|11650.9|11649.9|122
1656527600000|2022-06-29 18:33:20|11652.7|11651.7|11656.2|11655.2|11657.3|11656.3|11651.9|11650.9|131
1656527610000|2022-06-29 18:33:30|11656.4|11655.4|11660.9|11659.9|11661.6|11660.6|11655.4|11654.4|185
1656527620000|2022-06-29 18:33:40|11661.1|11660.1|11659.2|11658.2|11661.8|11660.8|11659.2|11658.2|36
1656527630000|2022-06-29 18:33:50|11659.1|11658.1|11658.7|11657.7|11660.6|11659.6|11657.8|11656.8|148
1656527640000|2022-06-29 18:34:00|11658.6|11657.6|11657.7|11656.7|11659.4|11658.4|11657.4|11656.4|123
1656527650000|2022-06-29 18:34:10|11657.8|11656.8|11658.9|11657.9|11659.4|11658.4|11657.8|11656.8|80
1656527660000|2022-06-29 18:34:20|11659.1|11658.1|11657.4|11656.4|11661.8|11660.8|11657.4|11656.4|121
1656527670000|2022-06-29 18:34:30|11657.6|11656.6|11656.1|11655.1|11657.9|11656.9|11655.6|11654.6|54
1656527680000|2022-06-29 18:34:40|11655.9|11654.9|11657.7|11656.7|11657.7|11656.7|11655.7|11654.7|40
1656527690000|2022-06-29 18:34:50|11657.8|11656.8|11659.1|11658.1|11659.4|11658.4|11656.6|11655.6|39
1656527700000|2022-06-29 18:35:00|11658.7|11657.7|11654.4|11653.4|11659.4|11658.4|11652.7|11651.7|118
1656527710000|2022-06-29 18:35:10|11654.3|11653.3|11652.2|11651.2|11654.3|11653.3|11650.7|11649.7|111
1656527720000|2022-06-29 18:35:20|11652.1|11651.1|11651.4|11650.4|11652.4|11651.4|11650.7|11649.7|26
1656527730000|2022-06-29 18:35:30|11651.6|11650.6|11651.4|11650.4|11652.7|11651.7|11651.3|11650.3|62
1656527740000|2022-06-29 18:35:40|11651.6|11650.6|11651.2|11650.2|11651.6|11650.6|11648.9|11647.9|124
1656527750000|2022-06-29 18:35:50|11651.3|11650.3|11649.8|11648.8|11651.3|11650.3|11648.4|11647.4|58
1656527760000|2022-06-29 18:36:00|11650.2|11649.2|11651.2|11650.2|11651.4|11650.4|11649.7|11648.7|71
1656527770000|2022-06-29 18:36:10|11651.3|11650.3|11651.4|11650.4|11655.2|11654.2|11650.1|11649.1|142
1656527780000|2022-06-29 18:36:20|11651.6|11650.6|11655.2|11654.2|11657.8|11656.8|11651.6|11650.6|100
1656527790000|2022-06-29 18:36:30|11654.4|11653.4|11654.9|11653.9|11655.2|11654.2|11653.2|11652.2|57
1656527800000|2022-06-29 18:36:40|11654.8|11653.8|11654.7|11653.7|11656.6|11655.6|11654.4|11653.4|144
1656527810000|2022-06-29 18:36:50|11654.4|11653.4|11654.3|11653.3|11654.8|11653.8|11652.7|11651.7|106
1656527820000|2022-06-29 18:37:00|11654.4|11653.4|11653.7|11652.7|11654.9|11653.9|11653.3|11652.3|43
1656527830000|2022-06-29 18:37:10|11653.6|11652.6|11651.2|11650.2|11653.7|11652.7|11651.2|11650.2|59
1656527840000|2022-06-29 18:37:20|11651.3|11650.3|11651.7|11650.7|11653.2|11652.2|11651.1|11650.1|59
1656527850000|2022-06-29 18:37:30|11651.2|11650.2|11651.2|11650.2|11651.7|11650.7|11649.9|11648.9|66
1656527860000|2022-06-29 18:37:40|11651.1|11650.1|11650.4|11649.4|11651.4|11650.4|11649.7|11648.7|19
1656527870000|2022-06-29 18:37:50|11650.6|11649.6|11648.2|11647.2|11651.2|11650.2|11647.9|11646.9|81
1656527880000|2022-06-29 18:38:00|11647.9|11646.9|11649.4|11648.4|11650.9|11649.9|11646.2|11645.2|199
1656527890000|2022-06-29 18:38:10|11649.7|11648.7|11653.2|11652.2|11653.2|11652.2|11647.4|11646.4|91
1656527900000|2022-06-29 18:38:20|11653.3|11652.3|11653.4|11652.4|11653.7|11652.7|11652.1|11651.1|66
1656527910000|2022-06-29 18:38:30|11653.7|11652.7|11652.7|11651.7|11654.2|11653.2|11651.8|11650.8|59
1656527920000|2022-06-29 18:38:40|11652.2|11651.2|11651.2|11650.2|11652.7|11651.7|11650.2|11649.2|27
1656527930000|2022-06-29 18:38:50|11651.1|11650.1|11651.9|11650.9|11652.2|11651.2|11650.4|11649.4|20
1656527940000|2022-06-29 18:39:00|11651.8|11650.8|11650.6|11649.6|11652.1|11651.1|11649.9|11648.9|60
1656527950000|2022-06-29 18:39:10|11650.4|11649.4|11649.4|11648.4|11651.4|11650.4|11649.4|11648.4|25
1656527960000|2022-06-29 18:39:20|11649.2|11648.2|11648.4|11647.4|11650.4|11649.4|11647.1|11646.1|106
1656527970000|2022-06-29 18:39:30|11648.3|11647.3|11646.9|11645.9|11649.6|11648.6|11646.9|11645.9|60
1656527980000|2022-06-29 18:39:40|11647.2|11646.2|11646.4|11645.4|11647.9|11646.9|11645.8|11644.8|79
1656527990000|2022-06-29 18:39:50|11646.2|11645.2|11646.4|11645.4|11647.7|11646.7|11646.2|11645.2|63
1656528000000|2022-06-29 18:40:00|11646.3|11645.3|11644.7|11643.7|11646.4|11645.4|11644.6|11643.6|87
1656528010000|2022-06-29 18:40:10|11644.6|11643.6|11644.9|11643.9|11646.9|11645.9|11644.2|11643.2|99
1656528020000|2022-06-29 18:40:20|11645.1|11644.1|11647.6|11646.6|11648.3|11647.3|11645.1|11644.1|111
1656528030000|2022-06-29 18:40:30|11647.4|11646.4|11648.4|11647.4|11649.6|11648.6|11647.4|11646.4|77
1656528040000|2022-06-29 18:40:40|11648.7|11647.7|11646.9|11645.9|11648.7|11647.7|11645.7|11644.7|84
1656528050000|2022-06-29 18:40:50|11646.7|11645.7|11640.3|11639.3|11647.1|11646.1|11640.3|11639.3|259
1656528060000|2022-06-29 18:41:00|11640.4|11639.4|11636.2|11635.2|11640.4|11639.4|11636.1|11635.1|421
1656528070000|2022-06-29 18:41:10|11636.1|11635.1|11631.7|11630.7|11636.1|11635.1|11630.4|11629.4|521
1656528080000|2022-06-29 18:41:20|11631.6|11630.6|11631.9|11630.9|11632.9|11631.9|11631.2|11630.2|123
1656528090000|2022-06-29 18:41:30|11630.9|11629.9|11633.4|11632.4|11633.7|11632.7|11630.4|11629.4|127
1656528100000|2022-06-29 18:41:40|11633.2|11632.2|11630.4|11629.4|11633.2|11632.2|11630.2|11629.2|192
1656528110000|2022-06-29 18:41:50|11630.6|11629.6|11634.9|11633.9|11635.2|11634.2|11630.6|11629.6|140
1656528120000|2022-06-29 18:42:00|11635.1|11634.1|11630.2|11629.2|11635.1|11634.1|11629.4|11628.4|136
1656528130000|2022-06-29 18:42:10|11630.4|11629.4|11627.6|11626.6|11632.4|11631.4|11626.4|11625.4|217
1656528140000|2022-06-29 18:42:20|11627.2|11626.2|11630.4|11629.4|11630.4|11629.4|11627.2|11626.2|77
1656528150000|2022-06-29 18:42:30|11630.7|11629.7|11631.4|11630.4|11631.6|11630.6|11629.2|11628.2|53
1656528160000|2022-06-29 18:42:40|11631.6|11630.6|11633.4|11632.4|11633.6|11632.6|11631.3|11630.3|77
1656528170000|2022-06-29 18:42:50|11633.7|11632.7|11632.6|11631.6|11633.9|11632.9|11632.1|11631.1|96
1656528180000|2022-06-29 18:43:00|11632.4|11631.4|11632.7|11631.7|11633.7|11632.7|11631.2|11630.2|116
1656528190000|2022-06-29 18:43:10|11632.8|11631.8|11633.2|11632.2|11633.9|11632.9|11630.9|11629.9|169
1656528200000|2022-06-29 18:43:20|11633.1|11632.1|11633.3|11632.3|11633.8|11632.8|11630.6|11629.6|78
1656528210000|2022-06-29 18:43:30|11633.2|11632.2|11632.9|11631.9|11633.9|11632.9|11632.9|11631.9|39
1656528220000|2022-06-29 18:43:40|11633.1|11632.1|11632.2|11631.2|11633.1|11632.1|11631.9|11630.9|35
1656528230000|2022-06-29 18:43:50|11632.1|11631.1|11627.7|11626.7|11632.2|11631.2|11627.7|11626.7|79
1656528240000|2022-06-29 18:44:00|11627.6|11626.6|11628.9|11627.9|11629.2|11628.2|11626.7|11625.7|125
1656528250000|2022-06-29 18:44:10|11628.8|11627.8|11629.7|11628.7|11631.2|11630.2|11628.8|11627.8|57
1656528260000|2022-06-29 18:44:20|11629.6|11628.6|11626.7|11625.7|11630.4|11629.4|11626.7|11625.7|85
1656528270000|2022-06-29 18:44:30|11626.2|11625.2|11626.3|11625.3|11627.9|11626.9|11625.7|11624.7|183
1656528280000|2022-06-29 18:44:40|11626.2|11625.2|11625.9|11624.9|11626.4|11625.4|11624.9|11623.9|127
1656528290000|2022-06-29 18:44:50|11625.7|11624.7|11620.9|11619.9|11625.7|11624.7|11620.9|11619.9|194
1656528300000|2022-06-29 18:45:00|11620.6|11619.6|11624.2|11623.2|11624.6|11623.6|11620.3|11619.3|205
1656528310000|2022-06-29 18:45:10|11624.3|11623.3|11624.2|11623.2|11627.9|11626.9|11623.2|11622.2|356
1656528320000|2022-06-29 18:45:20|11624.1|11623.1|11624.2|11623.2|11625.7|11624.7|11622.4|11621.4|84
1656528330000|2022-06-29 18:45:30|11624.1|11623.1|11622.4|11621.4|11625.2|11624.2|11622.4|11621.4|63
1656528340000|2022-06-29 18:45:40|11622.7|11621.7|11623.4|11622.4|11625.4|11624.4|11622.4|11621.4|78
1656528350000|2022-06-29 18:45:50|11623.8|11622.8|11623.7|11622.7|11623.9|11622.9|11619.7|11618.7|122
1656528360000|2022-06-29 18:46:00|11623.2|11622.2|11622.4|11621.4|11623.4|11622.4|11621.3|11620.3|68
1656528370000|2022-06-29 18:46:10|11622.6|11621.6|11624.1|11623.1|11624.3|11623.3|11621.6|11620.6|58
1656528380000|2022-06-29 18:46:20|11624.2|11623.2|11627.9|11626.9|11627.9|11626.9|11624.2|11623.2|100
1656528390000|2022-06-29 18:46:30|11628.1|11627.1|11628.7|11627.7|11629.8|11628.8|11627.9|11626.9|148
1656528400000|2022-06-29 18:46:40|11628.9|11627.9|11628.2|11627.2|11629.9|11628.9|11627.1|11626.1|76
1656528410000|2022-06-29 18:46:50|11628.3|11627.3|11627.2|11626.2|11628.9|11627.9|11626.4|11625.4|88
1656528420000|2022-06-29 18:47:00|11627.1|11626.1|11623.6|11622.6|11627.1|11626.1|11623.4|11622.4|143
1656528430000|2022-06-29 18:47:10|11623.7|11622.7|11619.7|11618.7|11623.7|11622.7|11619.2|11618.2|290
1656528440000|2022-06-29 18:47:20|11619.9|11618.9|11619.1|11618.1|11621.2|11620.2|11618.9|11617.9|168
1656528450000|2022-06-29 18:47:30|11618.9|11617.9|11616.8|11615.8|11619.2|11618.2|11616.4|11615.4|228
1656528460000|2022-06-29 18:47:40|11616.7|11615.7|11619.7|11618.7|11619.7|11618.7|11616.7|11615.7|190
1656528470000|2022-06-29 18:47:50|11619.6|11618.6|11618.9|11617.9|11619.9|11618.9|11618.4|11617.4|83
1656528480000|2022-06-29 18:48:00|11619.2|11618.2|11623.9|11622.9|11625.2|11624.2|11618.6|11617.6|234
1656528490000|2022-06-29 18:48:10|11623.7|11622.7|11626.4|11625.4|11628.9|11627.9|11623.7|11622.7|210
1656528500000|2022-06-29 18:48:20|11624.9|11623.9|11626.6|11625.6|11626.9|11625.9|11623.4|11622.4|144
1656528510000|2022-06-29 18:48:30|11626.7|11625.7|11626.1|11625.1|11628.2|11627.2|11625.8|11624.8|80
1656528520000|2022-06-29 18:48:40|11626.2|11625.2|11623.4|11622.4|11626.2|11625.2|11622.7|11621.7|66
1656528530000|2022-06-29 18:48:50|11623.2|11622.2|11624.4|11623.4|11625.2|11624.2|11622.2|11621.2|75
1656528540000|2022-06-29 18:49:00|11624.6|11623.6|11623.1|11622.1|11624.6|11623.6|11622.2|11621.2|68
1656528550000|2022-06-29 18:49:10|11623.2|11622.2|11623.4|11622.4|11625.4|11624.4|11622.2|11621.2|118
1656528560000|2022-06-29 18:49:20|11623.3|11622.3|11624.7|11623.7|11625.1|11624.1|11623.2|11622.2|53
1656528570000|2022-06-29 18:49:30|11624.8|11623.8|11623.9|11622.9|11626.7|11625.7|11623.7|11622.7|83
1656528580000|2022-06-29 18:49:40|11623.8|11622.8|11621.2|11620.2|11624.2|11623.2|11620.9|11619.9|68
1656528590000|2022-06-29 18:49:50|11621.1|11620.1|11620.1|11619.1|11621.1|11620.1|11619.7|11618.7|66
1656528600000|2022-06-29 18:50:00|11620.2|11619.2|11615.2|11614.2|11620.4|11619.4|11614.9|11613.9|232
1656528610000|2022-06-29 18:50:10|11615.4|11614.4|11620.6|11619.6|11620.7|11619.7|11614.2|11613.2|214
1656528620000|2022-06-29 18:50:20|11620.2|11619.2|11621.8|11620.8|11623.7|11622.7|11618.4|11617.4|149
1656528630000|2022-06-29 18:50:30|11621.7|11620.7|11622.7|11621.7|11623.2|11622.2|11621.4|11620.4|25
1656528640000|2022-06-29 18:50:40|11622.6|11621.6|11622.4|11621.4|11623.3|11622.3|11622.2|11621.2|47
1656528650000|2022-06-29 18:50:50|11621.4|11620.4|11622.7|11621.7|11623.1|11622.1|11621.2|11620.2|44
1656528660000|2022-06-29 18:51:00|11622.6|11621.6|11624.7|11623.7|11625.6|11624.6|11622.6|11621.6|118
1656528670000|2022-06-29 18:51:10|11624.8|11623.8|11626.8|11625.8|11626.9|11625.9|11624.4|11623.4|112
1656528680000|2022-06-29 18:51:20|11626.7|11625.7|11627.9|11626.9|11629.7|11628.7|11626.4|11625.4|194
1656528690000|2022-06-29 18:51:30|11628.2|11627.2|11626.9|11625.9|11630.1|11629.1|11625.7|11624.7|123
1656528700000|2022-06-29 18:51:40|11626.8|11625.8|11626.9|11625.9|11628.2|11627.2|11625.4|11624.4|60
1656528710000|2022-06-29 18:51:50|11626.8|11625.8|11627.8|11626.8|11627.8|11626.8|11625.4|11624.4|73
1656528720000|2022-06-29 18:52:00|11627.7|11626.7|11625.3|11624.3|11627.8|11626.8|11622.2|11621.2|300
1656528730000|2022-06-29 18:52:10|11625.4|11624.4|11624.2|11623.2|11626.2|11625.2|11623.7|11622.7|78
1656528740000|2022-06-29 18:52:20|11624.3|11623.3|11624.1|11623.1|11625.4|11624.4|11623.7|11622.7|52
1656528750000|2022-06-29 18:52:30|11623.9|11622.9|11625.4|11624.4|11626.2|11625.2|11623.7|11622.7|43
1656528760000|2022-06-29 18:52:40|11625.7|11624.7|11624.6|11623.6|11625.8|11624.8|11624.4|11623.4|112
1656528770000|2022-06-29 18:52:50|11624.4|11623.4|11620.9|11619.9|11624.7|11623.7|11620.6|11619.6|168
1656528780000|2022-06-29 18:53:00|11620.8|11619.8|11622.7|11621.7|11623.2|11622.2|11619.8|11618.8|180
1656528790000|2022-06-29 18:53:10|11622.6|11621.6|11620.6|11619.6|11622.6|11621.6|11619.7|11618.7|142
1656528800000|2022-06-29 18:53:20|11620.4|11619.4|11622.7|11621.7|11622.7|11621.7|11620.1|11619.1|39
1656528810000|2022-06-29 18:53:30|11622.4|11621.4|11626.1|11625.1|11626.1|11625.1|11622.4|11621.4|60
1656528820000|2022-06-29 18:53:40|11625.8|11624.8|11624.7|11623.7|11626.9|11625.9|11624.4|11623.4|93
1656528830000|2022-06-29 18:53:50|11624.6|11623.6|11623.2|11622.2|11626.2|11625.2|11622.9|11621.9|76
1656528840000|2022-06-29 18:54:00|11623.1|11622.1|11624.9|11623.9|11625.6|11624.6|11622.7|11621.7|93
1656528850000|2022-06-29 18:54:10|11625.1|11624.1|11626.9|11625.9|11628.1|11627.1|11624.9|11623.9|72
1656528860000|2022-06-29 18:54:20|11627.7|11626.7|11626.6|11625.6|11627.7|11626.7|11624.9|11623.9|52
1656528870000|2022-06-29 18:54:30|11626.4|11625.4|11626.9|11625.9|11627.3|11626.3|11625.7|11624.7|27
1656528880000|2022-06-29 18:54:40|11627.6|11626.6|11627.7|11626.7|11627.8|11626.8|11626.4|11625.4|127
1656528890000|2022-06-29 18:54:50|11627.6|11626.6|11628.1|11627.1|11628.4|11627.4|11626.7|11625.7|86
1656528900000|2022-06-29 18:55:00|11628.4|11627.4|11629.8|11628.8|11630.7|11629.7|11626.9|11625.9|110
1656528910000|2022-06-29 18:55:10|11629.7|11628.7|11629.3|11628.3|11629.9|11628.9|11627.4|11626.4|69
1656528920000|2022-06-29 18:55:20|11629.4|11628.4|11629.2|11628.2|11630.3|11629.3|11628.2|11627.2|67
1656528930000|2022-06-29 18:55:30|11629.4|11628.4|11631.4|11630.4|11631.6|11630.6|11628.2|11627.2|98
1656528940000|2022-06-29 18:55:40|11631.7|11630.7|11630.2|11629.2|11632.1|11631.1|11629.9|11628.9|210
1656528950000|2022-06-29 18:55:50|11630.1|11629.1|11625.7|11624.7|11630.6|11629.6|11625.2|11624.2|166
1656528960000|2022-06-29 18:56:00|11625.3|11624.3|11625.9|11624.9|11627.7|11626.7|11624.9|11623.9|136
1656528970000|2022-06-29 18:56:10|11625.8|11624.8|11625.7|11624.7|11627.7|11626.7|11623.9|11622.9|130
1656528980000|2022-06-29 18:56:20|11625.6|11624.6|11629.1|11628.1|11629.2|11628.2|11624.2|11623.2|66
1656528990000|2022-06-29 18:56:30|11628.9|11627.9|11633.7|11632.7|11634.2|11633.2|11628.7|11627.7|242
1656529000000|2022-06-29 18:56:40|11633.8|11632.8|11629.7|11628.7|11634.6|11633.6|11628.7|11627.7|160
1656529010000|2022-06-29 18:56:50|11629.9|11628.9|11627.8|11626.8|11630.7|11629.7|11627.7|11626.7|63
1656529020000|2022-06-29 18:57:00|11627.7|11626.7|11628.9|11627.9|11629.9|11628.9|11627.4|11626.4|96
1656529030000|2022-06-29 18:57:10|11628.7|11627.7|11629.9|11628.9|11631.4|11630.4|11628.6|11627.6|100
1656529040000|2022-06-29 18:57:20|11629.6|11628.6|11630.4|11629.4|11632.3|11631.3|11629.4|11628.4|59
1656529050000|2022-06-29 18:57:30|11630.9|11629.9|11633.4|11632.4|11634.1|11633.1|11630.3|11629.3|113
1656529060000|2022-06-29 18:57:40|11633.2|11632.2|11633.4|11632.4|11633.7|11632.7|11632.2|11631.2|70
1656529070000|2022-06-29 18:57:50|11633.8|11632.8|11634.2|11633.2|11634.6|11633.6|11633.3|11632.3|109
1656529080000|2022-06-29 18:58:00|11633.9|11632.9|11636.4|11635.4|11636.7|11635.7|11632.8|11631.8|182
1656529090000|2022-06-29 18:58:10|11636.3|11635.3|11633.2|11632.2|11636.4|11635.4|11631.3|11630.3|128
1656529100000|2022-06-29 18:58:20|11633.3|11632.3|11628.9|11627.9|11633.4|11632.4|11628.9|11627.9|90
1656529110000|2022-06-29 18:58:30|11628.2|11627.2|11627.2|11626.2|11629.7|11628.7|11626.1|11625.1|259
1656529120000|2022-06-29 18:58:40|11627.1|11626.1|11628.7|11627.7|11629.9|11628.9|11627.1|11626.1|92
1656529130000|2022-06-29 18:58:50|11628.8|11627.8|11630.4|11629.4|11630.9|11629.9|11627.9|11626.9|53
1656529140000|2022-06-29 18:59:00|11630.3|11629.3|11631.8|11630.8|11632.7|11631.7|11629.3|11628.3|65
1656529150000|2022-06-29 18:59:10|11631.9|11630.9|11628.3|11627.3|11632.3|11631.3|11627.9|11626.9|48
1656529160000|2022-06-29 18:59:20|11628.2|11627.2|11626.4|11625.4|11628.3|11627.3|11625.4|11624.4|87
1656529170000|2022-06-29 18:59:30|11626.6|11625.6|11629.2|11628.2|11629.9|11628.9|11626.6|11625.6|69
1656529180000|2022-06-29 18:59:40|11628.7|11627.7|11628.9|11627.9|11631.1|11630.1|11628.2|11627.2|128
1656529190000|2022-06-29 18:59:50|11628.8|11627.8|11627.7|11626.7|11629.2|11628.2|11626.9|11625.9|53
1656529200000|2022-06-29 19:00:00|11627.3|11626.3|11627.9|11626.9|11629.3|11628.3|11625.9|11624.9|183
1656529210000|2022-06-29 19:00:10|11627.7|11626.7|11635.2|11634.2|11636.4|11635.4|11626.7|11625.7|196
1656529220000|2022-06-29 19:00:20|11635.3|11634.3|11633.4|11632.4|11636.2|11635.2|11633.3|11632.3|98
1656529230000|2022-06-29 19:00:30|11632.9|11631.9|11633.1|11632.1|11635.9|11634.9|11631.8|11630.8|69
1656529240000|2022-06-29 19:00:40|11632.9|11631.9|11633.4|11632.4|11633.4|11632.4|11631.4|11630.4|44
1656529250000|2022-06-29 19:00:50|11633.3|11632.3|11633.6|11632.6|11635.9|11634.9|11632.7|11631.7|84
1656529260000|2022-06-29 19:01:00|11633.4|11632.4|11628.4|11627.4|11634.9|11633.9|11628.4|11627.4|121
1656529270000|2022-06-29 19:01:10|11628.3|11627.3|11623.9|11622.9|11629.4|11628.4|11623.9|11622.9|172
1656529280000|2022-06-29 19:01:20|11623.8|11622.8|11622.2|11621.2|11623.8|11622.8|11619.4|11618.4|203
1656529290000|2022-06-29 19:01:30|11622.1|11621.1|11627.9|11626.9|11629.7|11628.7|11622.1|11621.1|158
1656529300000|2022-06-29 19:01:40|11627.8|11626.8|11627.4|11626.4|11629.7|11628.7|11626.8|11625.8|68
1656529310000|2022-06-29 19:01:50|11627.3|11626.3|11622.9|11621.9|11627.3|11626.3|11622.9|11621.9|81
1656529320000|2022-06-29 19:02:00|11623.1|11622.1|11623.7|11622.7|11624.4|11623.4|11620.6|11619.6|111
1656529330000|2022-06-29 19:02:10|11623.9|11622.9|11619.4|11618.4|11625.9|11624.9|11619.1|11618.1|192
1656529340000|2022-06-29 19:02:20|11618.9|11617.9|11618.9|11617.9|11620.7|11619.7|11618.2|11617.2|159
1656529350000|2022-06-29 19:02:30|11618.8|11617.8|11622.4|11621.4|11622.4|11621.4|11618.4|11617.4|180
1656529360000|2022-06-29 19:02:40|11622.2|11621.2|11623.4|11622.4|11625.7|11624.7|11622.2|11621.2|175
1656529370000|2022-06-29 19:02:50|11623.7|11622.7|11619.8|11618.8|11624.4|11623.4|11619.6|11618.6|93
1656529380000|2022-06-29 19:03:00|11619.7|11618.7|11615.7|11614.7|11619.8|11618.8|11614.7|11613.7|251
1656529390000|2022-06-29 19:03:10|11615.6|11614.6|11614.4|11613.4|11616.1|11615.1|11612.3|11611.3|204
1656529400000|2022-06-29 19:03:20|11614.9|11613.9|11616.2|11615.2|11616.2|11615.2|11613.7|11612.7|85
1656529410000|2022-06-29 19:03:30|11615.8|11614.8|11615.9|11614.9|11616.9|11615.9|11613.9|11612.9|233
1656529420000|2022-06-29 19:03:40|11616.1|11615.1|11617.1|11616.1|11617.4|11616.4|11615.4|11614.4|110
1656529430000|2022-06-29 19:03:50|11617.2|11616.2|11621.2|11620.2|11622.1|11621.1|11616.7|11615.7|164
1656529440000|2022-06-29 19:04:00|11621.3|11620.3|11620.4|11619.4|11622.4|11621.4|11619.8|11618.8|79
1656529450000|2022-06-29 19:04:10|11620.2|11619.2|11622.7|11621.7|11622.7|11621.7|11619.7|11618.7|53
1656529460000|2022-06-29 19:04:20|11622.4|11621.4|11626.4|11625.4|11626.7|11625.7|11620.6|11619.6|79
1656529470000|2022-06-29 19:04:30|11626.8|11625.8|11628.8|11627.8|11630.4|11629.4|11626.1|11625.1|195
1656529480000|2022-06-29 19:04:40|11628.7|11627.7|11629.9|11628.9|11631.4|11630.4|11627.7|11626.7|152
1656529490000|2022-06-29 19:04:50|11629.7|11628.7|11629.3|11628.3|11630.2|11629.2|11628.7|11627.7|86
1656529500000|2022-06-29 19:05:00|11629.4|11628.4|11631.7|11630.7|11633.7|11632.7|11627.7|11626.7|170
1656529510000|2022-06-29 19:05:10|11631.8|11630.8|11632.9|11631.9|11633.9|11632.9|11629.4|11628.4|93
1656529520000|2022-06-29 19:05:20|11633.1|11632.1|11631.4|11630.4|11633.7|11632.7|11630.4|11629.4|126
1656529530000|2022-06-29 19:05:30|11631.7|11630.7|11630.2|11629.2|11631.7|11630.7|11629.4|11628.4|52
1656529540000|2022-06-29 19:05:40|11630.9|11629.9|11628.4|11627.4|11633.3|11632.3|11628.2|11627.2|67
1656529550000|2022-06-29 19:05:50|11628.3|11627.3|11629.2|11628.2|11631.7|11630.7|11628.2|11627.2|30
1656529560000|2022-06-29 19:06:00|11629.1|11628.1|11630.9|11629.9|11631.6|11630.6|11627.8|11626.8|58
1656529570000|2022-06-29 19:06:10|11630.8|11629.8|11632.2|11631.2|11632.4|11631.4|11630.1|11629.1|52
1656529580000|2022-06-29 19:06:20|11632.1|11631.1|11642.6|11641.6|11644.6|11643.6|11632.1|11631.1|455
1656529590000|2022-06-29 19:06:30|11642.3|11641.3|11645.1|11644.1|11647.9|11646.9|11641.7|11640.7|346
1656529600000|2022-06-29 19:06:40|11645.2|11644.2|11643.8|11642.8|11647.2|11646.2|11643.7|11642.7|153
1656529610000|2022-06-29 19:06:50|11643.7|11642.7|11641.7|11640.7|11645.2|11644.2|11640.7|11639.7|103
1656529620000|2022-06-29 19:07:00|11642.6|11641.6|11642.3|11641.3|11643.4|11642.4|11640.6|11639.6|87
1656529630000|2022-06-29 19:07:10|11642.2|11641.2|11644.4|11643.4|11644.7|11643.7|11640.9|11639.9|111
1656529640000|2022-06-29 19:07:20|11644.3|11643.3|11650.4|11649.4|11650.6|11649.6|11643.9|11642.9|300
1656529650000|2022-06-29 19:07:30|11650.6|11649.6|11647.1|11646.1|11651.3|11650.3|11646.8|11645.8|157
1656529660000|2022-06-29 19:07:40|11647.2|11646.2|11643.9|11642.9|11647.6|11646.6|11643.9|11642.9|141
1656529670000|2022-06-29 19:07:50|11644.2|11643.2|11643.7|11642.7|11645.4|11644.4|11643.1|11642.1|91
1656529680000|2022-06-29 19:08:00|11643.8|11642.8|11641.3|11640.3|11645.2|11644.2|11641.2|11640.2|99
1656529690000|2022-06-29 19:08:10|11641.4|11640.4|11647.7|11646.7|11647.7|11646.7|11641.4|11640.4|88
1656529700000|2022-06-29 19:08:20|11647.6|11646.6|11647.2|11646.2|11647.8|11646.8|11644.4|11643.4|68
1656529710000|2022-06-29 19:08:30|11647.1|11646.1|11647.4|11646.4|11648.4|11647.4|11646.2|11645.2|50
1656529720000|2022-06-29 19:08:40|11647.6|11646.6|11646.6|11645.6|11648.7|11647.7|11645.8|11644.8|62
1656529730000|2022-06-29 19:08:50|11646.4|11645.4|11652.4|11651.4|11652.6|11651.6|11646.4|11645.4|121
1656529740000|2022-06-29 19:09:00|11652.6|11651.6|11647.3|11646.3|11652.9|11651.9|11647.3|11646.3|388
1656529750000|2022-06-29 19:09:10|11647.9|11646.9|11648.4|11647.4|11650.2|11649.2|11647.3|11646.3|187
1656529760000|2022-06-29 19:09:20|11647.8|11646.8|11647.4|11646.4|11648.1|11647.1|11645.4|11644.4|126
1656529770000|2022-06-29 19:09:30|11647.6|11646.6|11648.8|11647.8|11650.1|11649.1|11647.6|11646.6|85
1656529780000|2022-06-29 19:09:40|11648.7|11647.7|11651.6|11650.6|11652.2|11651.2|11648.7|11647.7|116
1656529790000|2022-06-29 19:09:50|11651.3|11650.3|11652.2|11651.2|11654.7|11653.7|11651.2|11650.2|137
1656529800000|2022-06-29 19:10:00|11651.2|11650.2|11645.9|11644.9|11651.2|11650.2|11642.4|11641.4|435
1656529810000|2022-06-29 19:10:10|11645.8|11644.8|11646.4|11645.4|11649.9|11648.9|11644.9|11643.9|95
1656529820000|2022-06-29 19:10:20|11646.3|11645.3|11642.8|11641.8|11649.7|11648.7|11641.4|11640.4|370
1656529830000|2022-06-29 19:10:30|11643.2|11642.2|11642.7|11641.7|11643.7|11642.7|11641.4|11640.4|133
1656529840000|2022-06-29 19:10:40|11642.6|11641.6|11643.1|11642.1|11644.8|11643.8|11642.4|11641.4|91
1656529850000|2022-06-29 19:10:50|11642.1|11641.1|11644.2|11643.2|11644.3|11643.3|11639.9|11638.9|252
1656529860000|2022-06-29 19:11:00|11643.9|11642.9|11644.6|11643.6|11645.6|11644.6|11641.9|11640.9|91
1656529870000|2022-06-29 19:11:10|11644.4|11643.4|11646.7|11645.7|11647.7|11646.7|11643.4|11642.4|88
1656529880000|2022-06-29 19:11:20|11646.1|11645.1|11645.6|11644.6|11646.7|11645.7|11643.7|11642.7|62
1656529890000|2022-06-29 19:11:30|11645.8|11644.8|11642.2|11641.2|11645.8|11644.8|11641.8|11640.8|82
1656529900000|2022-06-29 19:11:40|11642.4|11641.4|11637.2|11636.2|11643.2|11642.2|11637.2|11636.2|131
1656529910000|2022-06-29 19:11:50|11637.4|11636.4|11637.1|11636.1|11638.3|11637.3|11636.2|11635.2|107
1656529920000|2022-06-29 19:12:00|11636.9|11635.9|11636.2|11635.2|11638.2|11637.2|11634.4|11633.4|114
1656529930000|2022-06-29 19:12:10|11635.4|11634.4|11635.4|11634.4|11637.2|11636.2|11634.4|11633.4|59
1656529940000|2022-06-29 19:12:20|11636.4|11635.4|11638.9|11637.9|11639.2|11638.2|11635.4|11634.4|75
1656529950000|2022-06-29 19:12:30|11638.6|11637.6|11641.1|11640.1|11641.6|11640.6|11638.6|11637.6|84
1656529960000|2022-06-29 19:12:40|11641.2|11640.2|11647.3|11646.3|11648.6|11647.6|11641.2|11640.2|124
1656529970000|2022-06-29 19:12:50|11646.9|11645.9|11641.6|11640.6|11648.7|11647.7|11640.3|11639.3|134
1656529980000|2022-06-29 19:13:00|11641.7|11640.7|11641.6|11640.6|11643.1|11642.1|11640.7|11639.7|81
1656529990000|2022-06-29 19:13:10|11641.7|11640.7|11644.1|11643.1|11644.7|11643.7|11641.2|11640.2|69
1656530000000|2022-06-29 19:13:20|11643.9|11642.9|11642.8|11641.8|11645.1|11644.1|11642.6|11641.6|54
1656530010000|2022-06-29 19:13:30|11642.7|11641.7|11645.1|11644.1|11646.3|11645.3|11642.7|11641.7|47
1656530020000|2022-06-29 19:13:40|11645.2|11644.2|11644.1|11643.1|11646.4|11645.4|11643.4|11642.4|38
1656530030000|2022-06-29 19:13:50|11644.2|11643.2|11640.9|11639.9|11645.1|11644.1|11639.4|11638.4|107
1656530040000|2022-06-29 19:14:00|11641.6|11640.6|11642.9|11641.9|11644.2|11643.2|11641.2|11640.2|92
1656530050000|2022-06-29 19:14:10|11643.1|11642.1|11646.6|11645.6|11647.4|11646.4|11642.9|11641.9|87
1656530060000|2022-06-29 19:14:20|11646.4|11645.4|11646.1|11645.1|11647.3|11646.3|11643.9|11642.9|54
1656530070000|2022-06-29 19:14:30|11645.9|11644.9|11645.3|11644.3|11646.1|11645.1|11642.7|11641.7|105
1656530080000|2022-06-29 19:14:40|11645.2|11644.2|11644.8|11643.8|11646.1|11645.1|11643.2|11642.2|40
1656530090000|2022-06-29 19:14:50|11644.7|11643.7|11640.9|11639.9|11645.2|11644.2|11640.9|11639.9|58
1656530100000|2022-06-29 19:15:00|11641.2|11640.2|11643.3|11642.3|11644.1|11643.1|11641.2|11640.2|94
1656530110000|2022-06-29 19:15:10|11643.6|11642.6|11636.3|11635.3|11643.6|11642.6|11635.9|11634.9|137
1656530120000|2022-06-29 19:15:20|11636.9|11635.9|11640.7|11639.7|11641.2|11640.2|11636.3|11635.3|120
1656530130000|2022-06-29 19:15:30|11640.4|11639.4|11639.9|11638.9|11640.9|11639.9|11639.4|11638.4|48
1656530140000|2022-06-29 19:15:40|11639.7|11638.7|11638.1|11637.1|11639.7|11638.7|11636.8|11635.8|122
1656530150000|2022-06-29 19:15:50|11638.2|11637.2|11639.6|11638.6|11639.9|11638.9|11636.2|11635.2|53
1656530160000|2022-06-29 19:16:00|11639.7|11638.7|11640.1|11639.1|11643.8|11642.8|11637.8|11636.8|118
1656530170000|2022-06-29 19:16:10|11640.2|11639.2|11642.7|11641.7|11642.7|11641.7|11638.9|11637.9|48
1656530180000|2022-06-29 19:16:20|11642.6|11641.6|11644.9|11643.9|11646.1|11645.1|11642.4|11641.4|81
1656530190000|2022-06-29 19:16:30|11645.2|11644.2|11651.2|11650.2|11651.6|11650.6|11643.7|11642.7|174
1656530200000|2022-06-29 19:16:40|11651.3|11650.3|11651.3|11650.3|11654.2|11653.2|11650.7|11649.7|146
1656530210000|2022-06-29 19:16:50|11651.2|11650.2|11647.4|11646.4|11652.1|11651.1|11646.8|11645.8|108
1656530220000|2022-06-29 19:17:00|11647.7|11646.7|11649.9|11648.9|11651.9|11650.9|11646.9|11645.9|85
1656530230000|2022-06-29 19:17:10|11648.9|11647.9|11651.6|11650.6|11651.8|11650.8|11648.2|11647.2|53
1656530240000|2022-06-29 19:17:20|11651.4|11650.4|11652.7|11651.7|11654.2|11653.2|11650.8|11649.8|106
1656530250000|2022-06-29 19:17:30|11652.8|11651.8|11658.1|11657.1|11658.8|11657.8|11652.3|11651.3|190
1656530260000|2022-06-29 19:17:40|11657.3|11656.3|11661.1|11660.1|11661.6|11660.6|11655.9|11654.9|220
1656530270000|2022-06-29 19:17:50|11662.2|11661.2|11662.4|11661.4|11663.8|11662.8|11658.7|11657.7|191
1656530280000|2022-06-29 19:18:00|11661.7|11660.7|11664.1|11663.1|11666.2|11665.2|11661.7|11660.7|283
1656530290000|2022-06-29 19:18:10|11664.2|11663.2|11663.8|11662.8|11665.8|11664.8|11663.4|11662.4|232
1656530300000|2022-06-29 19:18:20|11663.7|11662.7|11665.3|11664.3|11665.7|11664.7|11663.6|11662.6|97
1656530310000|2022-06-29 19:18:30|11665.4|11664.4|11658.8|11657.8|11665.8|11664.8|11657.4|11656.4|284
1656530320000|2022-06-29 19:18:40|11658.7|11657.7|11660.2|11659.2|11661.2|11660.2|11656.2|11655.2|160
1656530330000|2022-06-29 19:18:50|11660.3|11659.3|11661.9|11660.9|11662.7|11661.7|11659.1|11658.1|86
1656530340000|2022-06-29 19:19:00|11662.1|11661.1|11661.8|11660.8|11663.4|11662.4|11660.9|11659.9|122
1656530350000|2022-06-29 19:19:10|11661.7|11660.7|11660.2|11659.2|11662.9|11661.9|11659.2|11658.2|126
1656530360000|2022-06-29 19:19:20|11660.1|11659.1|11654.9|11653.9|11660.1|11659.1|11654.9|11653.9|111
1656530370000|2022-06-29 19:19:30|11655.2|11654.2|11653.7|11652.7|11656.1|11655.1|11649.6|11648.6|165
1656530380000|2022-06-29 19:19:40|11653.6|11652.6|11649.2|11648.2|11653.9|11652.9|11646.8|11645.8|367
1656530390000|2022-06-29 19:19:50|11648.9|11647.9|11647.1|11646.1|11649.7|11648.7|11646.2|11645.2|181
1656530400000|2022-06-29 19:20:00|11645.6|11644.6|11645.6|11644.6|11646.2|11645.2|11643.7|11642.7|184
1656530410000|2022-06-29 19:20:10|11645.7|11644.7|11649.4|11648.4|11650|11649|11645.2|11644.2|103
1656530420000|2022-06-29 19:20:20|11649.2|11648.2|11646|11645|11650.2|11649.2|11645|11644|65
1656530430000|2022-06-29 19:20:30|11646.1|11645.1|11650.5|11649.5|11652.2|11651.2|11645.5|11644.5|540
1656530440000|2022-06-29 19:20:40|11650.4|11649.4|11646.2|11645.2|11652.5|11651.5|11646.2|11645.2|115
1656530450000|2022-06-29 19:20:50|11646.1|11645.1|11644.9|11643.9|11646.1|11645.1|11643.7|11642.7|114
1656530460000|2022-06-29 19:21:00|11645.5|11644.5|11648.5|11647.5|11649.1|11648.1|11644.2|11643.2|84
1656530470000|2022-06-29 19:21:10|11648.7|11647.7|11649.2|11648.2|11650.5|11649.5|11647.9|11646.9|90
1656530480000|2022-06-29 19:21:20|11649.1|11648.1|11648|11647|11649.5|11648.5|11647.6|11646.6|40
1656530490000|2022-06-29 19:21:30|11648.1|11647.1|11653.2|11652.2|11653.5|11652.5|11646.5|11645.5|111
1656530500000|2022-06-29 19:21:40|11653.1|11652.1|11654.6|11653.6|11656.2|11655.2|11652.7|11651.7|174
1656530510000|2022-06-29 19:21:50|11654.7|11653.7|11655|11654|11655.5|11654.5|11653.5|11652.5|53
1656530520000|2022-06-29 19:22:00|11655.1|11654.1|11651.5|11650.5|11655.7|11654.7|11651.5|11650.5|150
1656530530000|2022-06-29 19:22:10|11651.6|11650.6|11651|11650|11653.4|11652.4|11648|11647|56
1656530540000|2022-06-29 19:22:20|11650.9|11649.9|11650.2|11649.2|11652.5|11651.5|11650|11649|44
1656530550000|2022-06-29 19:22:30|11650.1|11649.1|11647.4|11646.4|11653.5|11652.5|11647.4|11646.4|147
1656530560000|2022-06-29 19:22:40|11647.5|11646.5|11647|11646|11647.5|11646.5|11645.2|11644.2|97
1656530570000|2022-06-29 19:22:50|11646.9|11645.9|11648|11647|11648.6|11647.6|11646|11645|50
1656530580000|2022-06-29 19:23:00|11647.9|11646.9|11646.9|11645.9|11648.7|11647.7|11646|11645|48
1656530590000|2022-06-29 19:23:10|11647|11646|11649.9|11648.9|11651.5|11650.5|11646.9|11645.9|65
1656530600000|2022-06-29 19:23:20|11650|11649|11651.5|11650.5|11651.5|11650.5|11649|11648|37
1656530610000|2022-06-29 19:23:30|11651.7|11650.7|11652.7|11651.7|11653.9|11652.9|11650|11649|105
1656530620000|2022-06-29 19:23:40|11652.6|11651.6|11653.4|11652.4|11653.5|11652.5|11651.7|11650.7|25
1656530630000|2022-06-29 19:23:50|11653.5|11652.5|11649.5|11648.5|11653.5|11652.5|11649.5|11648.5|36
1656530640000|2022-06-29 19:24:00|11649.4|11648.4|11654.5|11653.5|11654.5|11653.5|11648.9|11647.9|88
1656530650000|2022-06-29 19:24:10|11654.6|11653.6|11652.7|11651.7|11655.5|11654.5|11650.7|11649.7|94
1656530660000|2022-06-29 19:24:20|11652.9|11651.9|11653.7|11652.7|11655.1|11654.1|11652|11651|22
1656530670000|2022-06-29 19:24:30|11653.9|11652.9|11655.5|11654.5|11656.4|11655.4|11652.7|11651.7|72
1656530680000|2022-06-29 19:24:40|11655|11654|11662|11661|11662|11661|11655|11654|142
1656530690000|2022-06-29 19:24:50|11661.7|11660.7|11660.6|11659.6|11662.4|11661.4|11660|11659|99
1656530700000|2022-06-29 19:25:00|11661|11660|11659.7|11658.7|11662.1|11661.1|11656.7|11655.7|209
1656530710000|2022-06-29 19:25:10|11660|11659|11660.1|11659.1|11660.2|11659.2|11658.2|11657.2|26
1656530720000|2022-06-29 19:25:20|11660.2|11659.2|11661.1|11660.1|11663.7|11662.7|11660.2|11659.2|112
1656530730000|2022-06-29 19:25:30|11661|11660|11660.5|11659.5|11661.7|11660.7|11658.1|11657.1|75
1656530740000|2022-06-29 19:25:40|11661.2|11660.2|11661.5|11660.5|11663|11662|11661.1|11660.1|60
1656530750000|2022-06-29 19:25:50|11661.2|11660.2|11659.4|11658.4|11661.5|11660.5|11656.1|11655.1|83
1656530760000|2022-06-29 19:26:00|11659.5|11658.5|11663.2|11662.2|11664.2|11663.2|11659.2|11658.2|60
1656530770000|2022-06-29 19:26:10|11662.2|11661.2|11666.5|11665.5|11666.9|11665.9|11662|11661|162
1656530780000|2022-06-29 19:26:20|11666.6|11665.6|11668.7|11667.7|11669|11668|11666.1|11665.1|136
1656530790000|2022-06-29 19:26:30|11669|11668|11668.4|11667.4|11669.7|11668.7|11668|11667|120
1656530800000|2022-06-29 19:26:40|11668.2|11667.2|11669.7|11668.7|11670.4|11669.4|11667.2|11666.2|99
1656530810000|2022-06-29 19:26:50|11669.6|11668.6|11668.5|11667.5|11669.9|11668.9|11667.7|11666.7|73
1656530820000|2022-06-29 19:27:00|11668.4|11667.4|11668|11667|11670|11669|11668|11667|82
1656530830000|2022-06-29 19:27:10|11667.9|11666.9|11669.2|11668.2|11669.4|11668.4|11667.2|11666.2|37
1656530840000|2022-06-29 19:27:20|11669|11668|11668.7|11667.7|11670|11669|11668.2|11667.2|50
1656530850000|2022-06-29 19:27:30|11668|11667|11671.5|11670.5|11671.7|11670.7|11667.4|11666.4|110
1656530860000|2022-06-29 19:27:40|11671.6|11670.6|11672.5|11671.5|11673.4|11672.4|11671.2|11670.2|95
1656530870000|2022-06-29 19:27:50|11672.4|11671.4|11672.5|11671.5|11673.5|11672.5|11671|11670|108
1656530880000|2022-06-29 19:28:00|11672.7|11671.7|11674.7|11673.7|11675|11674|11671.7|11670.7|101
1656530890000|2022-06-29 19:28:10|11672.7|11671.7|11675.7|11674.7|11676.7|11675.7|11672.6|11671.6|192
1656530900000|2022-06-29 19:28:20|11676|11675|11675.7|11674.7|11677.7|11676.7|11674.4|11673.4|144
1656530910000|2022-06-29 19:28:30|11675.9|11674.9|11677.1|11676.1|11677.5|11676.5|11674.7|11673.7|62
1656530920000|2022-06-29 19:28:40|11677|11676|11676.5|11675.5|11678.5|11677.5|11676.5|11675.5|73
1656530930000|2022-06-29 19:28:50|11676.4|11675.4|11678.9|11677.9|11679.2|11678.2|11676.2|11675.2|73
1656530940000|2022-06-29 19:29:00|11679|11678|11675.7|11674.7|11679.7|11678.7|11675.5|11674.5|123
1656530950000|2022-06-29 19:29:10|11676|11675|11676.7|11675.7|11677.2|11676.2|11675.5|11674.5|89
1656530960000|2022-06-29 19:29:20|11676.6|11675.6|11682.5|11681.5|11683.4|11682.4|11676.6|11675.6|255
1656530970000|2022-06-29 19:29:30|11683.2|11682.2|11681.2|11680.2|11685.6|11684.6|11681.2|11680.2|505
1656530980000|2022-06-29 19:29:40|11681|11680|11685|11684|11685.6|11684.6|11681|11680|100
1656530990000|2022-06-29 19:29:50|11684.9|11683.9|11685.2|11684.2|11685.7|11684.7|11683.7|11682.7|102
1656531000000|2022-06-29 19:30:00|11685.1|11684.1|11682.7|11681.7|11685.5|11684.5|11681.9|11680.9|192
1656531010000|2022-06-29 19:30:10|11682.6|11681.6|11676.5|11675.5|11682.9|11681.9|11674.1|11673.1|737
1656531020000|2022-06-29 19:30:20|11676.4|11675.4|11676.6|11675.6|11677.7|11676.7|11675.5|11674.5|107
1656531030000|2022-06-29 19:30:30|11676.4|11675.4|11674.7|11673.7|11677|11676|11673.5|11672.5|116
1656531040000|2022-06-29 19:30:40|11674.6|11673.6|11676.2|11675.2|11676.5|11675.5|11674.2|11673.2|93
1656531050000|2022-06-29 19:30:50|11678|11677|11674.2|11673.2|11678.5|11677.5|11674.2|11673.2|90
1656531060000|2022-06-29 19:31:00|11674.4|11673.4|11669.7|11668.7|11674.5|11673.5|11669|11668|200
1656531070000|2022-06-29 19:31:10|11669.9|11668.9|11668.7|11667.7|11672.1|11671.1|11667.7|11666.7|111
1656531080000|2022-06-29 19:31:20|11668.9|11667.9|11670.1|11669.1|11670.5|11669.5|11668.2|11667.2|75
1656531090000|2022-06-29 19:31:30|11670|11669|11667.6|11666.6|11670.2|11669.2|11666.5|11665.5|92
1656531100000|2022-06-29 19:31:40|11667.5|11666.5|11668.4|11667.4|11668.4|11667.4|11667|11666|83
1656531110000|2022-06-29 19:31:50|11668.2|11667.2|11668.2|11667.2|11669.5|11668.5|11667.9|11666.9|65
1656531120000|2022-06-29 19:32:00|11668.5|11667.5|11668.4|11667.4|11670.2|11669.2|11667.7|11666.7|88
1656531130000|2022-06-29 19:32:10|11668.2|11667.2|11664|11663|11668.2|11667.2|11663.7|11662.7|221
1656531140000|2022-06-29 19:32:20|11664.2|11663.2|11663.5|11662.5|11665|11664|11662.9|11661.9|84
1656531150000|2022-06-29 19:32:30|11662.7|11661.7|11664|11663|11664.7|11663.7|11662.4|11661.4|126
1656531160000|2022-06-29 19:32:40|11664.1|11663.1|11663.2|11662.2|11664.7|11663.7|11663.1|11662.1|92
1656531170000|2022-06-29 19:32:50|11663.1|11662.1|11666.5|11665.5|11667.1|11666.1|11662|11661|117
1656531180000|2022-06-29 19:33:00|11666.6|11665.6|11663.2|11662.2|11666.7|11665.7|11663.2|11662.2|107
1656531190000|2022-06-29 19:33:10|11663.1|11662.1|11658.5|11657.5|11663.6|11662.6|11658.4|11657.4|151
1656531200000|2022-06-29 19:33:20|11658|11657|11655.7|11654.7|11658|11657|11652.2|11651.2|230
1656531210000|2022-06-29 19:33:30|11655.6|11654.6|11656.2|11655.2|11657.5|11656.5|11653.4|11652.4|131
1656531220000|2022-06-29 19:33:40|11656.4|11655.4|11657.5|11656.5|11660.5|11659.5|11656.4|11655.4|285
1656531230000|2022-06-29 19:33:50|11657.6|11656.6|11656.6|11655.6|11658.2|11657.2|11654.7|11653.7|149
1656531240000|2022-06-29 19:34:00|11656.4|11655.4|11649.5|11648.5|11656.4|11655.4|11649.2|11648.2|189
1656531250000|2022-06-29 19:34:10|11649.1|11648.1|11644.4|11643.4|11649.2|11648.2|11642|11641|389
1656531260000|2022-06-29 19:34:20|11644.6|11643.6|11645.9|11644.9|11646.5|11645.5|11643.7|11642.7|140
1656531270000|2022-06-29 19:34:30|11646.1|11645.1|11646.7|11645.7|11648.5|11647.5|11644.4|11643.4|140
1656531280000|2022-06-29 19:34:40|11646.9|11645.9|11648.5|11647.5|11648.9|11647.9|11645.2|11644.2|122
1656531290000|2022-06-29 19:34:50|11648.6|11647.6|11645.7|11644.7|11649.5|11648.5|11645.7|11644.7|108
1656531300000|2022-06-29 19:35:00|11645.9|11644.9|11644.9|11643.9|11648.9|11647.9|11644.6|11643.6|111
1656531310000|2022-06-29 19:35:10|11644.5|11643.5|11642.5|11641.5|11644.7|11643.7|11639.7|11638.7|170
1656531320000|2022-06-29 19:35:20|11642.7|11641.7|11647.1|11646.1|11647.7|11646.7|11641.7|11640.7|145
1656531330000|2022-06-29 19:35:30|11647.2|11646.2|11648|11647|11648|11647|11644.6|11643.6|119
1656531340000|2022-06-29 19:35:40|11647.9|11646.9|11651.2|11650.2|11651.7|11650.7|11646.6|11645.6|164
1656531350000|2022-06-29 19:35:50|11651.4|11650.4|11649.6|11648.6|11651.7|11650.7|11648|11647|72
1656531360000|2022-06-29 19:36:00|11649.7|11648.7|11653.5|11652.5|11653.5|11652.5|11649.5|11648.5|95
1656531370000|2022-06-29 19:36:10|11653.4|11652.4|11647.5|11646.5|11654.2|11653.2|11646.7|11645.7|153
1656531380000|2022-06-29 19:36:20|11647.6|11646.6|11644.4|11643.4|11648|11647|11643|11642|166
1656531390000|2022-06-29 19:36:30|11644.6|11643.6|11641.1|11640.1|11644.7|11643.7|11639|11638|234
1656531400000|2022-06-29 19:36:40|11641.2|11640.2|11641.4|11640.4|11642.7|11641.7|11640.4|11639.4|90
1656531410000|2022-06-29 19:36:50|11641.5|11640.5|11640|11639|11641.7|11640.7|11638.5|11637.5|153
1656531420000|2022-06-29 19:37:00|11640.1|11639.1|11636.7|11635.7|11640.5|11639.5|11636.2|11635.2|158
1656531430000|2022-06-29 19:37:10|11636.6|11635.6|11635.1|11634.1|11637.7|11636.7|11634|11633|154
1656531440000|2022-06-29 19:37:20|11635.2|11634.2|11639.5|11638.5|11639.7|11638.7|11634.9|11633.9|136
1656531450000|2022-06-29 19:37:30|11639.2|11638.2|11639.7|11638.7|11639.7|11638.7|11637.2|11636.2|105
1656531460000|2022-06-29 19:37:40|11639.9|11638.9|11641.5|11640.5|11642.6|11641.6|11639.7|11638.7|106
1656531470000|2022-06-29 19:37:50|11641.4|11640.4|11642.9|11641.9|11643|11642|11640.1|11639.1|86
1656531480000|2022-06-29 19:38:00|11643|11642|11640.5|11639.5|11645.4|11644.4|11640.5|11639.5|124
1656531490000|2022-06-29 19:38:10|11640.7|11639.7|11636.5|11635.5|11640.7|11639.7|11635|11634|201
1656531500000|2022-06-29 19:38:20|11636.2|11635.2|11641.5|11640.5|11641.7|11640.7|11636.2|11635.2|124
1656531510000|2022-06-29 19:38:30|11641.2|11640.2|11641|11640|11643.4|11642.4|11640.2|11639.2|89
1656531520000|2022-06-29 19:38:40|11641.1|11640.1|11640.9|11639.9|11642|11641|11640.2|11639.2|51
1656531530000|2022-06-29 19:38:50|11641|11640|11642.6|11641.6|11643.1|11642.1|11640.7|11639.7|88
1656531540000|2022-06-29 19:39:00|11642.1|11641.1|11642.2|11641.2|11643.4|11642.4|11641.1|11640.1|80
1656531550000|2022-06-29 19:39:10|11642.7|11641.7|11642.7|11641.7|11643.2|11642.2|11641.9|11640.9|62
1656531560000|2022-06-29 19:39:20|11643|11642|11643|11642|11644.2|11643.2|11640.9|11639.9|222
1656531570000|2022-06-29 19:39:30|11643.6|11642.6|11649.1|11648.1|11649.5|11648.5|11643.1|11642.1|146
1656531580000|2022-06-29 19:39:40|11649.2|11648.2|11643.5|11642.5|11649.6|11648.6|11643.5|11642.5|150
1656531590000|2022-06-29 19:39:50|11643.6|11642.6|11648.5|11647.5|11648.5|11647.5|11643.6|11642.6|124
1656531600000|2022-06-29 19:40:00|11650.2|11649.2|11643|11642|11650.2|11649.2|11641.9|11640.9|138
1656531610000|2022-06-29 19:40:10|11642.9|11641.9|11643.5|11642.5|11645|11644|11642.4|11641.4|85
1656531620000|2022-06-29 19:40:20|11643.9|11642.9|11643.7|11642.7|11645.7|11644.7|11643|11642|90
1656531630000|2022-06-29 19:40:30|11643.5|11642.5|11642.9|11641.9|11644|11643|11642.6|11641.6|44
1656531640000|2022-06-29 19:40:40|11642.2|11641.2|11640.1|11639.1|11642.2|11641.2|11638|11637|186
1656531650000|2022-06-29 19:40:50|11640|11639|11637.7|11636.7|11640.6|11639.6|11636.7|11635.7|85
1656531660000|2022-06-29 19:41:00|11637.5|11636.5|11642.4|11641.4|11642.5|11641.5|11636.1|11635.1|180
1656531670000|2022-06-29 19:41:10|11642.2|11641.2|11641.2|11640.2|11642.2|11641.2|11639.5|11638.5|92
1656531680000|2022-06-29 19:41:20|11640.9|11639.9|11638.2|11637.2|11643.6|11642.6|11638.1|11637.1|106
1656531690000|2022-06-29 19:41:30|11638.4|11637.4|11637.5|11636.5|11638.9|11637.9|11636.5|11635.5|86
1656531700000|2022-06-29 19:41:40|11637.7|11636.7|11639.7|11638.7|11640.2|11639.2|11637.6|11636.6|118
1656531710000|2022-06-29 19:41:50|11639.6|11638.6|11641.2|11640.2|11641.5|11640.5|11638.7|11637.7|60
1656531720000|2022-06-29 19:42:00|11642|11641|11639.2|11638.2|11642|11641|11639.2|11638.2|65
1656531730000|2022-06-29 19:42:10|11639.4|11638.4|11638.2|11637.2|11641.7|11640.7|11638|11637|218
1656531740000|2022-06-29 19:42:20|11638.1|11637.1|11638.2|11637.2|11639|11638|11636.7|11635.7|69
1656531750000|2022-06-29 19:42:30|11638.5|11637.5|11641.2|11640.2|11642.2|11641.2|11638.5|11637.5|137
1656531760000|2022-06-29 19:42:40|11641.5|11640.5|11645.2|11644.2|11645.5|11644.5|11641.5|11640.5|100
1656531770000|2022-06-29 19:42:50|11645.4|11644.4|11645.7|11644.7|11647.2|11646.2|11645.1|11644.1|110
1656531780000|2022-06-29 19:43:00|11645.9|11644.9|11645.6|11644.6|11648.5|11647.5|11645.2|11644.2|93
1656531790000|2022-06-29 19:43:10|11645.5|11644.5|11647.2|11646.2|11648|11647|11645|11644|112
1656531800000|2022-06-29 19:43:20|11647.4|11646.4|11652.2|11651.2|11653|11652|11647.2|11646.2|201
1656531810000|2022-06-29 19:43:30|11652.4|11651.4|11651.7|11650.7|11655.2|11654.2|11651.7|11650.7|218
1656531820000|2022-06-29 19:43:40|11651.5|11650.5|11648.5|11647.5|11651.5|11650.5|11647.2|11646.2|159
1656531830000|2022-06-29 19:43:50|11648.4|11647.4|11646|11645|11648.6|11647.6|11644.7|11643.7|145
1656531840000|2022-06-29 19:44:00|11646.1|11645.1|11647.5|11646.5|11649.5|11648.5|11645.5|11644.5|115
1656531850000|2022-06-29 19:44:10|11648.5|11647.5|11646|11645|11648.9|11647.9|11644.5|11643.5|91
1656531860000|2022-06-29 19:44:20|11645.9|11644.9|11642.6|11641.6|11646|11645|11642.4|11641.4|186
1656531870000|2022-06-29 19:44:30|11642.5|11641.5|11643.5|11642.5|11644.7|11643.7|11642|11641|81
1656531880000|2022-06-29 19:44:40|11643.1|11642.1|11648|11647|11648|11647|11642.9|11641.9|58
1656531890000|2022-06-29 19:44:50|11647.9|11646.9|11645.9|11644.9|11648.2|11647.2|11645|11644|67
1656531900000|2022-06-29 19:45:00|11646.1|11645.1|11647.1|11646.1|11651|11650|11646|11645|162
1656531910000|2022-06-29 19:45:10|11647.2|11646.2|11655|11654|11656.5|11655.5|11647.1|11646.1|183
1656531920000|2022-06-29 19:45:20|11654.9|11653.9|11649.2|11648.2|11656|11655|11648.5|11647.5|143
1656531930000|2022-06-29 19:45:30|11649.4|11648.4|11652.4|11651.4|11652.5|11651.5|11646.5|11645.5|143
1656531940000|2022-06-29 19:45:40|11652.2|11651.2|11653.4|11652.4|11653.4|11652.4|11649|11648|91
1656531950000|2022-06-29 19:45:50|11653.5|11652.5|11653.9|11652.9|11655.4|11654.4|11651.9|11650.9|89
1656531960000|2022-06-29 19:46:00|11653.7|11652.7|11651.4|11650.4|11655.9|11654.9|11651.1|11650.1|146
1656531970000|2022-06-29 19:46:10|11650.9|11649.9|11652.2|11651.2|11653.2|11652.2|11649.7|11648.7|51
1656531980000|2022-06-29 19:46:20|11651.4|11650.4|11655.4|11654.4|11656.5|11655.5|11651.2|11650.2|95
1656531990000|2022-06-29 19:46:30|11655.5|11654.5|11651|11650|11656.1|11655.1|11651|11650|80
1656532000000|2022-06-29 19:46:40|11651.1|11650.1|11648.6|11647.6|11651.1|11650.1|11647.5|11646.5|105
1656532010000|2022-06-29 19:46:50|11648.5|11647.5|11645.2|11644.2|11648.6|11647.6|11645|11644|93
1656532020000|2022-06-29 19:47:00|11645|11644|11641.4|11640.4|11645.7|11644.7|11640.9|11639.9|181
1656532030000|2022-06-29 19:47:10|11641.2|11640.2|11638.4|11637.4|11641.5|11640.5|11636.6|11635.6|167
1656532040000|2022-06-29 19:47:20|11638.5|11637.5|11639.1|11638.1|11640.9|11639.9|11638.1|11637.1|89
1656532050000|2022-06-29 19:47:30|11639|11638|11640.9|11639.9|11641.4|11640.4|11638.9|11637.9|131
1656532060000|2022-06-29 19:47:40|11640.6|11639.6|11641.4|11640.4|11642.1|11641.1|11639.7|11638.7|88
1656532070000|2022-06-29 19:47:50|11641.2|11640.2|11636.5|11635.5|11641.7|11640.7|11636.5|11635.5|88
1656532080000|2022-06-29 19:48:00|11635.7|11634.7|11635.9|11634.9|11638.9|11637.9|11634.2|11633.2|215
1656532090000|2022-06-29 19:48:10|11636|11635|11636|11635|11637.2|11636.2|11633.6|11632.6|127
1656532100000|2022-06-29 19:48:20|11635.9|11634.9|11636.7|11635.7|11637.2|11636.2|11635|11634|75
1656532110000|2022-06-29 19:48:30|11637|11636|11642.6|11641.6|11642.7|11641.7|11637|11636|166
1656532120000|2022-06-29 19:48:40|11642.7|11641.7|11642.7|11641.7|11643.1|11642.1|11640.1|11639.1|48
1656532130000|2022-06-29 19:48:50|11642.9|11641.9|11639.4|11638.4|11645|11644|11639.1|11638.1|117
1656532140000|2022-06-29 19:49:00|11639.1|11638.1|11633.6|11632.6|11639.1|11638.1|11633.1|11632.1|164
1656532150000|2022-06-29 19:49:10|11633.7|11632.7|11632.4|11631.4|11635.5|11634.5|11632.4|11631.4|100
1656532160000|2022-06-29 19:49:20|11632.5|11631.5|11634.6|11633.6|11635.2|11634.2|11631.9|11630.9|95
1656532170000|2022-06-29 19:49:30|11634.7|11633.7|11635.1|11634.1|11636.6|11635.6|11634.1|11633.1|117
1656532180000|2022-06-29 19:49:40|11635|11634|11637.1|11636.1|11639.1|11638.1|11634.9|11633.9|77
1656532190000|2022-06-29 19:49:50|11637.5|11636.5|11639.1|11638.1|11639.7|11638.7|11637.1|11636.1|79
1656532200000|2022-06-29 19:50:00|11642|11641|11645.5|11644.5|11655.9|11654.9|11642|11641|1077
1656532210000|2022-06-29 19:50:10|11645.4|11644.4|11647.1|11646.1|11648.1|11647.1|11645.1|11644.1|78
1656532220000|2022-06-29 19:50:20|11647.4|11646.4|11653|11652|11653.5|11652.5|11646.4|11645.4|298
1656532230000|2022-06-29 19:50:30|11653.1|11652.1|11649.6|11648.6|11653.9|11652.9|11649.5|11648.5|8
1656532240000|2022-06-29 19:50:40|11649.7|11648.7|11649.7|11648.7|11652.4|11651.4|11646.9|11645.9|385
1656532250000|2022-06-29 19:50:50|11649.9|11648.9|11647.1|11646.1|11650|11649|11646.5|11645.5|74
1656532260000|2022-06-29 19:51:00|11647.5|11646.5|11646.6|11645.6|11649.5|11648.5|11644.5|11643.5|275
1656532270000|2022-06-29 19:51:10|11646.7|11645.7|11649.2|11648.2|11650|11649|11646|11645|107
1656532280000|2022-06-29 19:51:20|11649.4|11648.4|11648.7|11647.7|11652|11651|11648.7|11647.7|198
1656532290000|2022-06-29 19:51:30|11648.9|11647.9|11653|11652|11653.4|11652.4|11648.9|11647.9|117
1656532300000|2022-06-29 19:51:40|11653.1|11652.1|11654.5|11653.5|11655.6|11654.6|11651.5|11650.5|186
1656532310000|2022-06-29 19:51:50|11654.1|11653.1|11651.1|11650.1|11655|11654|11650.1|11649.1|143
1656532320000|2022-06-29 19:52:00|11651|11650|11642.6|11641.6|11651.1|11650.1|11642|11641|240
1656532330000|2022-06-29 19:52:10|11643|11642|11638.4|11637.4|11644|11643|11638|11637|147
1656532340000|2022-06-29 19:52:20|11638.1|11637.1|11636|11635|11638.1|11637.1|11635.5|11634.5|197
1656532350000|2022-06-29 19:52:30|11636.1|11635.1|11635|11634|11636.2|11635.2|11633.2|11632.2|130
1656532360000|2022-06-29 19:52:40|11635.4|11634.4|11635.4|11634.4|11637.1|11636.1|11633.5|11632.5|115
1656532370000|2022-06-29 19:52:50|11635.5|11634.5|11632.4|11631.4|11635.5|11634.5|11631.5|11630.5|130
1656532380000|2022-06-29 19:53:00|11632.5|11631.5|11634.6|11633.6|11636.1|11635.1|11632.1|11631.1|205
1656532390000|2022-06-29 19:53:10|11634.7|11633.7|11638.9|11637.9|11639.4|11638.4|11634.6|11633.6|147
1656532400000|2022-06-29 19:53:20|11637.9|11636.9|11630.7|11629.7|11638.6|11637.6|11630.7|11629.7|208
1656532410000|2022-06-29 19:53:30|11631|11630|11621.1|11620.1|11631|11630|11621|11620|476
1656532420000|2022-06-29 19:53:40|11621.2|11620.2|11624.5|11623.5|11624.7|11623.7|11620.7|11619.7|139
1656532430000|2022-06-29 19:53:50|11624.4|11623.4|11619.7|11618.7|11626.6|11625.6|11619.7|11618.7|429
1656532440000|2022-06-29 19:54:00|11620.2|11619.2|11625|11624|11625.7|11624.7|11620|11619|247
1656532450000|2022-06-29 19:54:10|11625.2|11624.2|11627.2|11626.2|11628.7|11627.7|11624.7|11623.7|117
1656532460000|2022-06-29 19:54:20|11627|11626|11626.6|11625.6|11629|11628|11626.5|11625.5|83
1656532470000|2022-06-29 19:54:30|11626.9|11625.9|11627.1|11626.1|11628.7|11627.7|11626.6|11625.6|142
1656532480000|2022-06-29 19:54:40|11627|11626|11636.4|11635.4|11637.6|11636.6|11626.9|11625.9|841
1656532490000|2022-06-29 19:54:50|11636|11635|11639|11638|11640|11639|11636|11635|257
1656532500000|2022-06-29 19:55:00|11639.1|11638.1|11648.9|11647.9|11649.7|11648.7|11638.7|11637.7|454
1656532510000|2022-06-29 19:55:10|11647.5|11646.5|11643.9|11642.9|11648.7|11647.7|11642.5|11641.5|383
1656532520000|2022-06-29 19:55:20|11643.7|11642.7|11645.5|11644.5|11646.5|11645.5|11640.1|11639.1|251
1656532530000|2022-06-29 19:55:30|11645.1|11644.1|11648.5|11647.5|11649.2|11648.2|11645|11644|139
1656532540000|2022-06-29 19:55:40|11648.4|11647.4|11652.4|11651.4|11654|11653|11648.2|11647.2|213
1656532550000|2022-06-29 19:55:50|11652.5|11651.5|11652.1|11651.1|11654.2|11653.2|11650.7|11649.7|201
1656532560000|2022-06-29 19:56:00|11651.9|11650.9|11656.1|11655.1|11656.4|11655.4|11651.9|11650.9|225
1656532570000|2022-06-29 19:56:10|11656|11655|11652.7|11651.7|11657.6|11656.6|11652.1|11651.1|230
1656532580000|2022-06-29 19:56:20|11652.9|11651.9|11655|11654|11656.5|11655.5|11652.9|11651.9|117
1656532590000|2022-06-29 19:56:30|11655.1|11654.1|11657|11656|11657.5|11656.5|11655.1|11654.1|77
1656532600000|2022-06-29 19:56:40|11657.1|11656.1|11655.5|11654.5|11657.5|11656.5|11655|11654|106
1656532610000|2022-06-29 19:56:50|11655.2|11654.2|11654.6|11653.6|11656|11655|11652.6|11651.6|153
1656532620000|2022-06-29 19:57:00|11654.7|11653.7|11657.2|11656.2|11658.5|11657.5|11654.2|11653.2|115
1656532630000|2022-06-29 19:57:10|11657.7|11656.7|11659.7|11658.7|11659.7|11658.7|11657|11656|98
1656532640000|2022-06-29 19:57:20|11660|11659|11663.9|11662.9|11664.7|11663.7|11659.5|11658.5|355
1656532650000|2022-06-29 19:57:30|11664|11663|11664.2|11663.2|11664.2|11663.2|11663.1|11662.1|158
1656532660000|2022-06-29 19:57:40|11664.4|11663.4|11664.2|11663.2|11664.5|11663.5|11661.7|11660.7|209
1656532670000|2022-06-29 19:57:50|11664.1|11663.1|11665.4|11664.4|11665.6|11664.6|11663.7|11662.7|137
1656532680000|2022-06-29 19:58:00|11665.6|11664.6|11668.1|11667.1|11669.1|11668.1|11665.4|11664.4|308
1656532690000|2022-06-29 19:58:10|11668|11667|11667.5|11666.5|11669.2|11668.2|11666.9|11665.9|288
1656532700000|2022-06-29 19:58:20|11667.4|11666.4|11669|11668|11669.2|11668.2|11666.7|11665.7|159
1656532710000|2022-06-29 19:58:30|11669.1|11668.1|11668|11667|11670.2|11669.2|11667.4|11666.4|407
1656532720000|2022-06-29 19:58:40|11667.5|11666.5|11668.5|11667.5|11668.9|11667.9|11667.5|11666.5|171
1656532730000|2022-06-29 19:58:50|11668.6|11667.6|11667.6|11666.6|11669.7|11668.7|11667.1|11666.1|186
1656532740000|2022-06-29 19:59:00|11667.7|11666.7|11663.6|11662.6|11667.7|11666.7|11661.2|11660.2|604
1656532750000|2022-06-29 19:59:10|11663.7|11662.7|11660|11659|11664.7|11663.7|11659.5|11658.5|501
1656532760000|2022-06-29 19:59:20|11659.5|11658.5|11658.7|11657.7|11660.4|11659.4|11657.1|11656.1|341
1656532770000|2022-06-29 19:59:30|11658.6|11657.6|11660.5|11659.5|11662.1|11661.1|11658.4|11657.4|879
1656532780000|2022-06-29 19:59:40|11660.2|11659.2|11656.7|11655.7|11660.7|11659.7|11656.7|11655.7|878
1656532790000|2022-06-29 19:59:50|11656.9|11655.9|11655|11654|11659.5|11658.5|11651.7|11650.7|2894
1656532800000|2022-06-29 20:00:00|11654.7|11653.7|11654|11652|11655.2|11653.7|11649.5|11647.5|1003
1656532810000|2022-06-29 20:00:10|11653.8|11651.8|11653.2|11651.2|11655.7|11653.7|11652.6|11650.6|259
1656532820000|2022-06-29 20:00:20|11651.3|11649.3|11654.6|11652.6|11655|11653|11650.8|11648.8|189
1656532830000|2022-06-29 20:00:30|11654.5|11652.5|11654|11652|11654.8|11652.8|11653.6|11651.6|202
1656532840000|2022-06-29 20:00:40|11653.8|11651.8|11653.5|11651.5|11654.7|11652.7|11652.6|11650.6|158
1656532850000|2022-06-29 20:00:50|11653.6|11651.6|11657.2|11655.2|11659|11657|11653.6|11651.6|236
1656532860000|2022-06-29 20:01:00|11657.1|11655.1|11661.1|11659.1|11662|11660|11657|11655|310
1656532870000|2022-06-29 20:01:10|11661.2|11659.2|11661.3|11659.3|11662.5|11660.5|11661|11659|160
1656532880000|2022-06-29 20:01:20|11661.5|11659.5|11660.1|11658.1|11661.6|11659.6|11660.1|11658.1|204
1656532890000|2022-06-29 20:01:30|11659.5|11657.5|11660.1|11658.1|11660.6|11658.6|11659|11657|120
1656532900000|2022-06-29 20:01:40|11659.7|11657.7|11660.5|11658.5|11660.8|11658.8|11658.8|11656.8|86
1656532910000|2022-06-29 20:01:50|11660.3|11658.3|11657.7|11655.7|11660.7|11658.7|11657.7|11655.7|118
1656532920000|2022-06-29 20:02:00|11657.8|11655.8|11657.8|11655.8|11659.3|11657.3|11657|11655|104
1656532930000|2022-06-29 20:02:10|11658.1|11656.1|11658.3|11656.3|11659|11657|11657.5|11655.5|74
1656532940000|2022-06-29 20:02:20|11658.5|11656.5|11658.5|11656.5|11659.2|11657.2|11657.5|11655.5|57
1656532950000|2022-06-29 20:02:30|11658.3|11656.3|11657.8|11655.8|11658.5|11656.5|11657.2|11655.2|38
1656532960000|2022-06-29 20:02:40|11657.7|11655.7|11657.5|11655.5|11657.7|11655.7|11656.8|11654.8|45
1656532970000|2022-06-29 20:02:50|11657.7|11655.7|11655.6|11653.6|11657.7|11655.7|11655.6|11653.6|77
1656532980000|2022-06-29 20:03:00|11655.3|11653.3|11654.6|11652.6|11655.6|11653.6|11653.8|11651.8|65
1656532990000|2022-06-29 20:03:10|11654.5|11652.5|11652.5|11650.5|11654.7|11652.7|11652.3|11650.3|149
1656533000000|2022-06-29 20:03:20|11652.6|11650.6|11650.3|11648.3|11652.7|11650.7|11649.6|11647.6|122
1656533010000|2022-06-29 20:03:30|11650.2|11648.2|11650.2|11648.2|11650.5|11648.5|11649.3|11647.3|78
1656533020000|2022-06-29 20:03:40|11650|11648|11648.7|11646.7|11650.7|11648.7|11648.7|11646.7|93
1656533030000|2022-06-29 20:03:50|11648.8|11646.8|11647.3|11645.3|11649|11647|11643.7|11641.7|426
1656533040000|2022-06-29 20:04:00|11647.5|11645.5|11650.6|11648.6|11650.7|11648.7|11646.5|11644.5|233
1656533050000|2022-06-29 20:04:10|11650.7|11648.7|11649|11647|11650.7|11648.7|11648.5|11646.5|143
1656533060000|2022-06-29 20:04:20|11649.5|11647.5|11650.5|11648.5|11650.6|11648.6|11649.5|11647.5|48
1656533070000|2022-06-29 20:04:30|11650.3|11648.3|11649.5|11647.5|11650.5|11648.5|11649|11647|60
1656533080000|2022-06-29 20:04:40|11649.7|11647.7|11651.3|11649.3|11651.5|11649.5|11649.3|11647.3|65
1656533090000|2022-06-29 20:04:50|11651.1|11649.1|11651.8|11649.8|11652.2|11650.2|11650.8|11648.8|85
1656533100000|2022-06-29 20:05:00|11652.7|11650.7|11650.1|11648.1|11653.3|11651.3|11650|11648|149
1656533110000|2022-06-29 20:05:10|11650.3|11648.3|11651.5|11649.5|11652.6|11650.6|11650.3|11648.3|48
1656533120000|2022-06-29 20:05:20|11651.8|11649.8|11650.5|11648.5|11651.8|11649.8|11648.7|11646.7|122
1656533130000|2022-06-29 20:05:30|11650.3|11648.3|11649.3|11647.3|11650.6|11648.6|11649.2|11647.2|46
1656533140000|2022-06-29 20:05:40|11649.5|11647.5|11648.8|11646.8|11649.5|11647.5|11648.8|11646.8|48
1656533150000|2022-06-29 20:05:50|11648.7|11646.7|11649.8|11647.8|11650|11648|11648.2|11646.2|60
1656533160000|2022-06-29 20:06:00|11650|11648|11652|11650|11653.2|11651.2|11649.6|11647.6|94
1656533170000|2022-06-29 20:06:10|11651.8|11649.8|11652.2|11650.2|11652.5|11650.5|11650.6|11648.6|53
1656533180000|2022-06-29 20:06:20|11652.7|11650.7|11653.3|11651.3|11653.3|11651.3|11651|11649|93
1656533190000|2022-06-29 20:06:30|11653|11651|11654.7|11652.7|11655|11653|11653|11651|82
1656533200000|2022-06-29 20:06:40|11654.3|11652.3|11654|11652|11654.8|11652.8|11653.6|11651.6|66
1656533210000|2022-06-29 20:06:50|11653.6|11651.6|11653|11651|11654.3|11652.3|11653|11651|45
1656533220000|2022-06-29 20:07:00|11653.2|11651.2|11654|11652|11654.8|11652.8|11652.7|11650.7|62
1656533230000|2022-06-29 20:07:10|11653.6|11651.6|11653|11651|11654.1|11652.1|11652.7|11650.7|65
1656533240000|2022-06-29 20:07:20|11653.5|11651.5|11651.6|11649.6|11653.8|11651.8|11651.6|11649.6|62
1656533250000|2022-06-29 20:07:30|11651.7|11649.7|11649.1|11647.1|11651.7|11649.7|11648.5|11646.5|126
1656533260000|2022-06-29 20:07:40|11649|11647|11648.7|11646.7|11649.3|11647.3|11648.2|11646.2|45
1656533270000|2022-06-29 20:07:50|11648.8|11646.8|11646.2|11644.2|11648.8|11646.8|11646.2|11644.2|51
1656533280000|2022-06-29 20:08:00|11646.5|11644.5|11647.5|11645.5|11647.5|11645.5|11646.1|11644.1|50
1656533290000|2022-06-29 20:08:10|11647.3|11645.3|11646.5|11644.5|11647.5|11645.5|11645.8|11643.8|71
1656533300000|2022-06-29 20:08:20|11645.7|11643.7|11646.3|11644.3|11647|11645|11645.7|11643.7|47
1656533310000|2022-06-29 20:08:30|11646.7|11644.7|11646.5|11644.5|11647|11645|11646.5|11644.5|30
1656533320000|2022-06-29 20:08:40|11646.8|11644.8|11646.7|11644.7|11646.8|11644.8|11646.3|11644.3|27
1656533330000|2022-06-29 20:08:50|11646.8|11644.8|11648.6|11646.6|11648.7|11646.7|11646.5|11644.5|36
1656533340000|2022-06-29 20:09:00|11648.5|11646.5|11647.7|11645.7|11648.5|11646.5|11646.5|11644.5|85
1656533350000|2022-06-29 20:09:10|11648|11646|11646.2|11644.2|11648|11646|11645|11643|74
1656533360000|2022-06-29 20:09:20|11646.1|11644.1|11649|11647|11649.6|11647.6|11646.1|11644.1|82
1656533370000|2022-06-29 20:09:30|11648.8|11646.8|11647.7|11645.7|11650.1|11648.1|11646.7|11644.7|53
1656533380000|2022-06-29 20:09:40|11647.6|11645.6|11648.2|11646.2|11648.5|11646.5|11647.3|11645.3|14
1656533390000|2022-06-29 20:09:50|11648.6|11646.6|11648.7|11646.7|11648.8|11646.8|11647|11645|29
1656533400000|2022-06-29 20:10:00|11649|11647|11648.5|11646.5|11649.3|11647.3|11647.2|11645.2|85
1656533410000|2022-06-29 20:10:10|11648.6|11646.6|11649|11647|11649.3|11647.3|11648.5|11646.5|15
1656533420000|2022-06-29 20:10:20|11649.1|11647.1|11648.6|11646.6|11649.1|11647.1|11646.7|11644.7|50
1656533430000|2022-06-29 20:10:30|11649|11647|11648.8|11646.8|11649|11647|11648.2|11646.2|9
1656533440000|2022-06-29 20:10:40|11648.5|11646.5|11648.5|11646.5|11649|11647|11647.6|11645.6|43
1656533450000|2022-06-29 20:10:50|11648.3|11646.3|11648.7|11646.7|11650.1|11648.1|11648.2|11646.2|54
1656533460000|2022-06-29 20:11:00|11649.2|11647.2|11647|11645|11649.2|11647.2|11647|11645|75
1656533470000|2022-06-29 20:11:10|11647.1|11645.1|11647|11645|11647.1|11645.1|11646.7|11644.7|24
1656533480000|2022-06-29 20:11:20|11647.1|11645.1|11646.2|11644.2|11647.2|11645.2|11646.1|11644.1|62
1656533490000|2022-06-29 20:11:30|11646.1|11644.1|11645.7|11643.7|11646.2|11644.2|11645.2|11643.2|39
1656533500000|2022-06-29 20:11:40|11645.6|11643.6|11645.5|11643.5|11645.6|11643.6|11644.7|11642.7|62
1656533510000|2022-06-29 20:11:50|11645.8|11643.8|11645.2|11643.2|11645.8|11643.8|11645.2|11643.2|13
1656533520000|2022-06-29 20:12:00|11645.1|11643.1|11646.1|11644.1|11647.2|11645.2|11643|11641|103
1656533530000|2022-06-29 20:12:10|11646.2|11644.2|11645.8|11643.8|11647.1|11645.1|11645.6|11643.6|28
1656533540000|2022-06-29 20:12:20|11647|11645|11646.6|11644.6|11647.2|11645.2|11646|11644|76
1656533550000|2022-06-29 20:12:30|11646.7|11644.7|11648.1|11646.1|11648.2|11646.2|11646.6|11644.6|36
1656533560000|2022-06-29 20:12:40|11648.2|11646.2|11648.6|11646.6|11649.1|11647.1|11648|11646|35
1656533570000|2022-06-29 20:12:50|11648.7|11646.7|11648.7|11646.7|11650|11648|11648.6|11646.6|41
1656533580000|2022-06-29 20:13:00|11648.6|11646.6|11646.7|11644.7|11648.8|11646.8|11646.7|11644.7|39
1656533590000|2022-06-29 20:13:10|11646.8|11644.8|11645.1|11643.1|11647|11645|11644.3|11642.3|43
1656533600000|2022-06-29 20:13:20|11645.3|11643.3|11643.2|11641.2|11645.3|11643.3|11642.5|11640.5|29
1656533610000|2022-06-29 20:13:30|11642.5|11640.5|11640.6|11638.6|11643|11641|11640.5|11638.5|52
1656533620000|2022-06-29 20:13:40|11640.7|11638.7|11641.7|11639.7|11641.8|11639.8|11640.3|11638.3|29
1656533630000|2022-06-29 20:13:50|11641.6|11639.6|11640.1|11638.1|11641.6|11639.6|11639.8|11637.8|20
1656533640000|2022-06-29 20:14:00|11639.8|11637.8|11640|11638|11640.2|11638.2|11639.3|11637.3|39
1656533650000|2022-06-29 20:14:10|11640.1|11638.1|11639.6|11637.6|11641.1|11639.1|11639.5|11637.5|100
1656533660000|2022-06-29 20:14:20|11639.5|11637.5|11640.2|11638.2|11641.2|11639.2|11639.5|11637.5|21
1656533670000|2022-06-29 20:14:30|11640.1|11638.1|11639|11637|11640.2|11638.2|11638.8|11636.8|19
1656533680000|2022-06-29 20:14:40|11638.8|11636.8|11637.1|11635.1|11639.8|11637.8|11636.5|11634.5|91
1656533690000|2022-06-29 20:14:50|11637|11635|11635|11633|11637|11635|11633.8|11631.8|94
1656533700000|2022-06-29 20:15:00|11635.1|11633.1|11636.3|11634.3|11638.2|11636.2|11634.7|11632.7|86
1656533710000|2022-06-29 20:15:10|11636.5|11634.5|11638.1|11636.1|11638.1|11636.1|11635.8|11633.8|21
1656533720000|2022-06-29 20:15:20|11637.6|11635.6|11640.6|11638.6|11640.7|11638.7|11637.6|11635.6|136
1656533730000|2022-06-29 20:15:30|11640.7|11638.7|11642.3|11640.3|11642.7|11640.7|11640.5|11638.5|16
1656533740000|2022-06-29 20:15:40|11642.5|11640.5|11642.3|11640.3|11643|11641|11641.1|11639.1|42
1656533750000|2022-06-29 20:15:50|11642.7|11640.7|11643.5|11641.5|11643.7|11641.7|11642.7|11640.7|13
1656533760000|2022-06-29 20:16:00|11643.6|11641.6|11645.1|11643.1|11645.6|11643.6|11643.6|11641.6|48
1656533770000|2022-06-29 20:16:10|11645.5|11643.5|11646.2|11644.2|11646.6|11644.6|11645.5|11643.5|63
1656533780000|2022-06-29 20:16:20|11646.1|11644.1|11645.8|11643.8|11646.2|11644.2|11645.8|11643.8|6
1656533790000|2022-06-29 20:16:30|11645.7|11643.7|11645|11643|11646|11644|11644.8|11642.8|35
1656533800000|2022-06-29 20:16:40|11645.1|11643.1|11645.2|11643.2|11645.6|11643.6|11644.8|11642.8|11
1656533810000|2022-06-29 20:16:50|11646|11644|11646.2|11644.2|11646.2|11644.2|11645.7|11643.7|13
1656533820000|2022-06-29 20:17:00|11646.1|11644.1|11645.2|11643.2|11646.6|11644.6|11645.1|11643.1|27
1656533830000|2022-06-29 20:17:10|11645.7|11643.7|11645.5|11643.5|11645.8|11643.8|11645.3|11643.3|5
1656533840000|2022-06-29 20:17:20|11645.6|11643.6|11645.1|11643.1|11646.1|11644.1|11645.1|11643.1|10
1656533850000|2022-06-29 20:17:30|11645.2|11643.2|11645.1|11643.1|11645.5|11643.5|11645.1|11643.1|36
1656533860000|2022-06-29 20:17:40|11645.2|11643.2|11646.7|11644.7|11647|11645|11645.2|11643.2|62
1656533870000|2022-06-29 20:17:50|11647|11645|11647.1|11645.1|11647.3|11645.3|11646.7|11644.7|10
1656533880000|2022-06-29 20:18:00|11647.2|11645.2|11647|11645|11647.2|11645.2|11647|11645|6
1656533890000|2022-06-29 20:18:10|11647.1|11645.1|11647.1|11645.1|11647.2|11645.2|11647|11645|5
1656533900000|2022-06-29 20:18:20|11647.2|11645.2|11646.8|11644.8|11647.2|11645.2|11646.3|11644.3|24
1656533910000|2022-06-29 20:18:30|11647|11645|11647.2|11645.2|11647.6|11645.6|11646.8|11644.8|13
1656533920000|2022-06-29 20:18:40|11647.1|11645.1|11647.6|11645.6|11647.8|11645.8|11647|11645|14
1656533930000|2022-06-29 20:18:50|11647.7|11645.7|11647.1|11645.1|11647.8|11645.8|11647.1|11645.1|10
1656533940000|2022-06-29 20:19:00|11647|11645|11646.8|11644.8|11647.1|11645.1|11646.1|11644.1|16
1656533950000|2022-06-29 20:19:10|11646.6|11644.6|11646.8|11644.8|11647.7|11645.7|11646.6|11644.6|14
1656533960000|2022-06-29 20:19:20|11647|11645|11647.1|11645.1|11647.7|11645.7|11647|11645|6
1656533970000|2022-06-29 20:19:30|11647.2|11645.2|11647.3|11645.3|11647.3|11645.3|11647.2|11645.2|2
1656533980000|2022-06-29 20:19:40|11647.5|11645.5|11648.6|11646.6|11648.6|11646.6|11647.5|11645.5|18
1656533990000|2022-06-29 20:19:50|11648.8|11646.8|11648.6|11646.6|11648.8|11646.8|11648.1|11646.1|14
1656534000000|2022-06-29 20:20:00|11648.3|11646.3|11648.8|11646.8|11649|11647|11648.3|11646.3|17
1656534010000|2022-06-29 20:20:10|11649|11647|11650|11648|11650.7|11648.7|11648.8|11646.8|32
1656534020000|2022-06-29 20:20:20|11650.1|11648.1|11651.8|11649.8|11652.1|11650.1|11650|11648|23
1656534030000|2022-06-29 20:20:30|11651.7|11649.7|11652.5|11650.5|11654.1|11652.1|11651.3|11649.3|30
1656534040000|2022-06-29 20:20:40|11652.3|11650.3|11653.3|11651.3|11653.5|11651.5|11651.8|11649.8|22
1656534050000|2022-06-29 20:20:50|11653.5|11651.5|11653.8|11651.8|11654.1|11652.1|11653.2|11651.2|6
1656534060000|2022-06-29 20:21:00|11654|11652|11653.1|11651.1|11654.8|11652.8|11653.1|11651.1|26
1656534070000|2022-06-29 20:21:10|11652.8|11650.8|11655.3|11653.3|11655.3|11653.3|11652.6|11650.6|32
1656534080000|2022-06-29 20:21:20|11655.1|11653.1|11653.3|11651.3|11655.1|11653.1|11653.3|11651.3|6
1656534090000|2022-06-29 20:21:30|11653.5|11651.5|11652.8|11650.8|11653.5|11651.5|11651.5|11649.5|31
1656534100000|2022-06-29 20:21:40|11652.7|11650.7|11653.1|11651.1|11653.2|11651.2|11652.7|11650.7|5
1656534110000|2022-06-29 20:21:50|11653.2|11651.2|11653.3|11651.3|11653.3|11651.3|11653.2|11651.2|6
1656534120000|2022-06-29 20:22:00|11653.5|11651.5|11653.1|11651.1|11653.6|11651.6|11652.8|11650.8|7
1656534130000|2022-06-29 20:22:10|11653|11651|11652.6|11650.6|11653.1|11651.1|11652.5|11650.5|3
1656534140000|2022-06-29 20:22:20|11652.7|11650.7|11652|11650|11652.7|11650.7|11652|11650|3
1656534150000|2022-06-29 20:22:30|11652.6|11650.6|11653.3|11651.3|11653.6|11651.6|11652.6|11650.6|11
1656534160000|2022-06-29 20:22:40|11653.2|11651.2|11653.6|11651.6|11654|11652|11653.1|11651.1|65
1656534170000|2022-06-29 20:22:50|11653.5|11651.5|11652.8|11650.8|11653.6|11651.6|11652.7|11650.7|5
1656534180000|2022-06-29 20:23:00|11652.7|11650.7|11652.1|11650.1|11652.7|11650.7|11651.5|11649.5|16
1656534190000|2022-06-29 20:23:10|11652|11650|11651.8|11649.8|11652.3|11650.3|11651.8|11649.8|6
1656534200000|2022-06-29 20:23:20|11651.7|11649.7|11651.7|11649.7|11651.7|11649.7|11651.7|11649.7|1
1656534210000|2022-06-29 20:23:30|11651.6|11649.6|11652|11650|11652|11650|11651.3|11649.3|15
1656534220000|2022-06-29 20:23:40|11651.8|11649.8|11650.8|11648.8|11651.8|11649.8|11650.8|11648.8|10
1656534230000|2022-06-29 20:23:50|11651|11649|11651.5|11649.5|11652|11650|11650.8|11648.8|12
1656534240000|2022-06-29 20:24:00|11651.3|11649.3|11652.5|11650.5|11652.6|11650.6|11651.1|11649.1|15
1656534250000|2022-06-29 20:24:10|11652.3|11650.3|11651.5|11649.5|11652.7|11650.7|11651.5|11649.5|8
1656534260000|2022-06-29 20:24:20|11651.3|11649.3|11651.2|11649.2|11651.3|11649.3|11651.2|11649.2|1
1656534270000|2022-06-29 20:24:30|11651.1|11649.1|11649|11647|11651.1|11649.1|11649|11647|29
1656534280000|2022-06-29 20:24:40|11649.1|11647.1|11649.3|11647.3|11649.6|11647.6|11648.5|11646.5|20
1656534290000|2022-06-29 20:24:50|11649.5|11647.5|11649.3|11647.3|11649.7|11647.7|11649.2|11647.2|2
1656534300000|2022-06-29 20:25:00|11649.2|11647.2|11649.6|11647.6|11649.6|11647.6|11648.8|11646.8|2
1656534310000|2022-06-29 20:25:10|11649.5|11647.5|11647.5|11645.5|11649.5|11647.5|11647.5|11645.5|112
1656534320000|2022-06-29 20:25:20|11647.1|11645.1|11648.6|11646.6|11648.6|11646.6|11646.3|11644.3|13
1656534330000|2022-06-29 20:25:30|11649.2|11647.2|11649.8|11647.8|11650|11648|11649.2|11647.2|12
1656534340000|2022-06-29 20:25:40|11650|11648|11651.5|11649.5|11651.5|11649.5|11650|11648|5
1656534350000|2022-06-29 20:25:50|11651.3|11649.3|11652.2|11650.2|11652.6|11650.6|11651.1|11649.1|18
1656534360000|2022-06-29 20:26:00|11651.8|11649.8|11651.8|11649.8|11652.2|11650.2|11651.6|11649.6|2
1656534370000|2022-06-29 20:26:10|11651.6|11649.6|11652.1|11650.1|11652.5|11650.5|11651.2|11649.2|10
1656534380000|2022-06-29 20:26:20|11652|11650|11651.8|11649.8|11652|11650|11651.3|11649.3|5
1656534390000|2022-06-29 20:26:30|11651.7|11649.7|11651.2|11649.2|11651.8|11649.8|11651.2|11649.2|2
1656534400000|2022-06-29 20:26:40|11651.1|11649.1|11650.8|11648.8|11651.1|11649.1|11650.5|11648.5|9
1656534410000|2022-06-29 20:26:50|11651.1|11649.1|11651.5|11649.5|11651.5|11649.5|11651.1|11649.1|2
1656534420000|2022-06-29 20:27:00|11651.6|11649.6|11652|11650|11652.6|11650.6|11651.3|11649.3|7
1656534430000|2022-06-29 20:27:10|11651.8|11649.8|11653.1|11651.1|11653.1|11651.1|11651.6|11649.6|4
1656534440000|2022-06-29 20:27:20|11652|11650|11652|11650|11653.1|11651.1|11651.8|11649.8|9
1656534450000|2022-06-29 20:27:30|11651.7|11649.7|11650|11648|11651.7|11649.7|11650|11648|15
1656534460000|2022-06-29 20:27:40|11650.1|11648.1|11649.1|11647.1|11650.3|11648.3|11649.1|11647.1|9
1656534470000|2022-06-29 20:27:50|11649.2|11647.2|11646.8|11644.8|11649.3|11647.3|11646.7|11644.7|23
1656534480000|2022-06-29 20:28:00|11647|11645|11648.6|11646.6|11648.6|11646.6|11646.8|11644.8|7
1656534490000|2022-06-29 20:28:10|11648.5|11646.5|11648.1|11646.1|11648.5|11646.5|11647.7|11645.7|1
1656534500000|2022-06-29 20:28:20|11648.8|11646.8|11647.5|11645.5|11648.8|11646.8|11647.5|11645.5|10
1656534510000|2022-06-29 20:28:30|11646.8|11644.8|11646.8|11644.8|11647.3|11645.3|11646.7|11644.7|7
1656534520000|2022-06-29 20:28:40|11647.1|11645.1|11648.3|11646.3|11648.5|11646.5|11647.1|11645.1|8
1656534530000|2022-06-29 20:28:50|11648.5|11646.5|11647.5|11645.5|11648.6|11646.6|11646.8|11644.8|9
1656534540000|2022-06-29 20:29:00|11647.7|11645.7|11650.3|11648.3|11650.3|11648.3|11647.6|11645.6|7
1656534550000|2022-06-29 20:29:10|11650.5|11648.5|11650|11648|11650.6|11648.6|11649.8|11647.8|3
1656534560000|2022-06-29 20:29:20|11649.8|11647.8|11648.6|11646.6|11649.8|11647.8|11648.3|11646.3|7
1656534570000|2022-06-29 20:29:30|11648.8|11646.8|11648.7|11646.7|11649.1|11647.1|11648.6|11646.6|6
1656534580000|2022-06-29 20:29:40|11648.3|11646.3|11647.2|11645.2|11648.3|11646.3|11647.2|11645.2|4
1656534590000|2022-06-29 20:29:50|11647.8|11645.8|11648.1|11646.1|11649|11647|11647.6|11645.6|8
1656534600000|2022-06-29 20:30:00|11648.2|11646.2|11648.8|11646.8|11649.8|11647.8|11648|11646|13
1656534610000|2022-06-29 20:30:10|11652.1|11650.1|11651.8|11649.8|11652.5|11650.5|11651.3|11649.3|42
1656534620000|2022-06-29 20:30:20|11652|11650|11651.6|11649.6|11652.2|11650.2|11651.6|11649.6|1
1656534630000|2022-06-29 20:30:30|11651.7|11649.7|11651.8|11649.8|11651.8|11649.8|11651.6|11649.6|4
1656534640000|2022-06-29 20:30:40|11651.6|11649.6|11652.7|11650.7|11652.7|11650.7|11651.6|11649.6|19
1656534650000|2022-06-29 20:30:50|11652.8|11650.8|11653.5|11651.5|11653.7|11651.7|11652.8|11650.8|7
1656534660000|2022-06-29 20:31:00|11653.2|11651.2|11652.8|11650.8|11653.3|11651.3|11652.7|11650.7|5
1656534670000|2022-06-29 20:31:10|11652.7|11650.7|11652|11650|11653.2|11651.2|11651.7|11649.7|15
1656534680000|2022-06-29 20:31:20|11652.1|11650.1|11651.7|11649.7|11652.1|11650.1|11651.6|11649.6|1
1656534690000|2022-06-29 20:31:30|11652.3|11650.3|11652.2|11650.2|11652.6|11650.6|11652.2|11650.2|6
1656534700000|2022-06-29 20:31:40|11652.1|11650.1|11653.6|11651.6|11653.6|11651.6|11652.1|11650.1|6
1656534710000|2022-06-29 20:31:50|11653.3|11651.3|11653.3|11651.3|11654.2|11652.2|11653|11651|25
1656534720000|2022-06-29 20:32:00|11653.2|11651.2|11653.8|11651.8|11653.8|11651.8|11653.1|11651.1|4
1656534730000|2022-06-29 20:32:10|11653.7|11651.7|11654.7|11652.7|11654.8|11652.8|11653.7|11651.7|23
1656534740000|2022-06-29 20:32:20|11654.6|11652.6|11655.6|11653.6|11655.6|11653.6|11654.5|11652.5|24
1656534750000|2022-06-29 20:32:30|11655.5|11653.5|11654.8|11652.8|11655.6|11653.6|11654.8|11652.8|4
1656534760000|2022-06-29 20:32:40|11654.7|11652.7|11653.8|11651.8|11654.7|11652.7|11653.5|11651.5|15
1656534770000|2022-06-29 20:32:50|11653.7|11651.7|11653.8|11651.8|11654.1|11652.1|11653.6|11651.6|2
1656534780000|2022-06-29 20:33:00|11654|11652|11654.6|11652.6|11654.8|11652.8|11654|11652|7
1656534790000|2022-06-29 20:33:10|11654.7|11652.7|11655.6|11653.6|11655.6|11653.6|11654.7|11652.7|2
1656534800000|2022-06-29 20:33:20|11655.8|11653.8|11655.6|11653.6|11656.1|11654.1|11655.3|11653.3|25
1656534810000|2022-06-29 20:33:30|11655.5|11653.5|11655.7|11653.7|11655.7|11653.7|11655.5|11653.5|11
1656534820000|2022-06-29 20:33:40|11655.6|11653.6|11656.6|11654.6|11656.6|11654.6|11655.6|11653.6|11
1656534830000|2022-06-29 20:33:50|11656.8|11654.8|11657.8|11655.8|11657.8|11655.8|11656.8|11654.8|43
1656534840000|2022-06-29 20:34:00|11658.2|11656.2|11658.3|11656.3|11659|11657|11658.1|11656.1|11
1656534850000|2022-06-29 20:34:10|11658.2|11656.2|11658.3|11656.3|11658.3|11656.3|11656.5|11654.5|21
1656534860000|2022-06-29 20:34:20|11658.5|11656.5|11658.1|11656.1|11658.5|11656.5|11657.6|11655.6|8
1656534870000|2022-06-29 20:34:30|11658|11656|11657.3|11655.3|11658.6|11656.6|11657.1|11655.1|28
1656534880000|2022-06-29 20:34:40|11657.5|11655.5|11656.5|11654.5|11657.5|11655.5|11656.5|11654.5|4
1656534890000|2022-06-29 20:34:50|11656.6|11654.6|11658|11656|11658.2|11656.2|11656.6|11654.6|18
1656534900000|2022-06-29 20:35:00|11657.8|11655.8|11657.3|11655.3|11657.8|11655.8|11657.3|11655.3|2
1656534910000|2022-06-29 20:35:10|11657|11655|11655.8|11653.8|11657|11655|11655.6|11653.6|16
1656534920000|2022-06-29 20:35:20|11656|11654|11655.5|11653.5|11656|11654|11654.7|11652.7|8
1656534930000|2022-06-29 20:35:30|11655.8|11653.8|11655.3|11653.3|11656|11654|11655.2|11653.2|14
1656534940000|2022-06-29 20:35:40|11655.6|11653.6|11655.8|11653.8|11655.8|11653.8|11655.6|11653.6|3
1656534950000|2022-06-29 20:35:50|11655.7|11653.7|11655.6|11653.6|11655.7|11653.7|11654.8|11652.8|3
1656534960000|2022-06-29 20:36:00|11655.2|11653.2|11656.1|11654.1|11657|11655|11655.2|11653.2|11
1656534970000|2022-06-29 20:36:10|11656.2|11654.2|11655.6|11653.6|11656.7|11654.7|11655.6|11653.6|7
1656534980000|2022-06-29 20:36:20|11654.3|11652.3|11656.6|11654.6|11656.7|11654.7|11654.3|11652.3|18
1656534990000|2022-06-29 20:36:30|11656.1|11654.1|11655.1|11653.1|11656.1|11654.1|11655.1|11653.1|8
1656535000000|2022-06-29 20:36:40|11655|11653|11655.1|11653.1|11655.2|11653.2|11655|11653|0
1656535010000|2022-06-29 20:36:50|11654.8|11652.8|11654.3|11652.3|11654.8|11652.8|11654.3|11652.3|4
1656535020000|2022-06-29 20:37:00|11654.5|11652.5|11655.7|11653.7|11655.7|11653.7|11654.5|11652.5|5
1656535030000|2022-06-29 20:37:10|11655.6|11653.6|11655.2|11653.2|11655.6|11653.6|11655.2|11653.2|1
1656535040000|2022-06-29 20:37:20|11655.3|11653.3|11654.6|11652.6|11655.8|11653.8|11654.5|11652.5|1
1656535050000|2022-06-29 20:37:30|11654.7|11652.7|11654.6|11652.6|11654.7|11652.7|11654.6|11652.6|1
1656535060000|2022-06-29 20:37:40|11654.3|11652.3|11654.3|11652.3|11654.3|11652.3|11654.3|11652.3|1
1656535070000|2022-06-29 20:37:50|11654.5|11652.5|11654.6|11652.6|11655.1|11653.1|11653.6|11651.6|11
1656535080000|2022-06-29 20:38:00|11654.5|11652.5|11654.6|11652.6|11654.8|11652.8|11653.7|11651.7|2
1656535090000|2022-06-29 20:38:10|11654.7|11652.7|11655.1|11653.1|11655.3|11653.3|11654.7|11652.7|2
1656535100000|2022-06-29 20:38:20|11655.2|11653.2|11655.6|11653.6|11655.8|11653.8|11655.2|11653.2|5
1656535110000|2022-06-29 20:38:30|11655.5|11653.5|11655.8|11653.8|11655.8|11653.8|11655.3|11653.3|6
1656535120000|2022-06-29 20:38:40|11655.7|11653.7|11656.3|11654.3|11656.3|11654.3|11655.7|11653.7|15
1656535130000|2022-06-29 20:38:50|11656.2|11654.2|11655.5|11653.5|11656.2|11654.2|11655.5|11653.5|1
1656535140000|2022-06-29 20:39:00|11655.1|11653.1|11655.3|11653.3|11655.3|11653.3|11654.6|11652.6|11
1656535150000|2022-06-29 20:39:10|11655.2|11653.2|11655.3|11653.3|11655.6|11653.6|11655.1|11653.1|2
1656535160000|2022-06-29 20:39:20|11655.2|11653.2|11655.3|11653.3|11655.3|11653.3|11654.1|11652.1|25
1656535170000|2022-06-29 20:39:30|11655.2|11653.2|11654.7|11652.7|11655.2|11653.2|11654.1|11652.1|3
1656535180000|2022-06-29 20:39:40|11655.2|11653.2|11655.2|11653.2|11655.2|11653.2|11655.2|11653.2|3
1656535190000|2022-06-29 20:39:50|11654.1|11652.1|11654.3|11652.3|11654.6|11652.6|11654.1|11652.1|5
1656535200000|2022-06-29 20:40:00|11654.2|11652.2|11655|11653|11655.1|11653.1|11654.1|11652.1|3
1656535210000|2022-06-29 20:40:10|11655.1|11653.1|11655.2|11653.2|11655.6|11653.6|11655.1|11653.1|6
1656535220000|2022-06-29 20:40:20|11655.3|11653.3|11655.3|11653.3|11655.8|11653.8|11655|11653|0
1656535230000|2022-06-29 20:40:30|11655.2|11653.2|11655|11653|11655.3|11653.3|11654.8|11652.8|2
1656535240000|2022-06-29 20:40:40|11655.1|11653.1|11655.2|11653.2|11655.2|11653.2|11654.6|11652.6|3
1656535250000|2022-06-29 20:40:50|11655.3|11653.3|11655.3|11653.3|11655.3|11653.3|11655.3|11653.3|0
1656535260000|2022-06-29 20:41:00|11655.5|11653.5|11655.6|11653.6|11655.7|11653.7|11655.5|11653.5|1
1656535270000|2022-06-29 20:41:10|11655.7|11653.7|11655.8|11653.8|11656|11654|11655|11653|4
1656535280000|2022-06-29 20:41:20|11656|11654|11656.2|11654.2|11656.2|11654.2|11656|11654|1
1656535290000|2022-06-29 20:41:30|11656.3|11654.3|11656.2|11654.2|11656.6|11654.6|11656.1|11654.1|1
1656535300000|2022-06-29 20:41:40|11655.5|11653.5|11655.1|11653.1|11655.6|11653.6|11654.8|11652.8|6
1656535310000|2022-06-29 20:41:50|11655.3|11653.3|11655.8|11653.8|11655.8|11653.8|11655.3|11653.3|5
1656535320000|2022-06-29 20:42:00|11656|11654|11656|11654|11656.7|11654.7|11656|11654|9
1656535330000|2022-06-29 20:42:10|11656.1|11654.1|11656.6|11654.6|11656.6|11654.6|11656.1|11654.1|2
1656535340000|2022-06-29 20:42:20|11656.7|11654.7|11656.2|11654.2|11657|11655|11655.8|11653.8|10
1656535350000|2022-06-29 20:42:30|11656.1|11654.1|11655.7|11653.7|11656.2|11654.2|11655.6|11653.6|2
1656535360000|2022-06-29 20:42:40|11656.1|11654.1|11655.7|11653.7|11656.1|11654.1|11655.7|11653.7|1
1656535370000|2022-06-29 20:42:50|11655.8|11653.8|11655.6|11653.6|11656.1|11654.1|11655.5|11653.5|0
1656535380000|2022-06-29 20:43:00|11655.7|11653.7|11656.1|11654.1|11656.2|11654.2|11655.7|11653.7|4
1656535390000|2022-06-29 20:43:10|11656.2|11654.2|11656.3|11654.3|11656.6|11654.6|11656.2|11654.2|1
1656535400000|2022-06-29 20:43:20|11656.5|11654.5|11655.7|11653.7|11656.5|11654.5|11655.2|11653.2|6
1656535410000|2022-06-29 20:43:30|11655.6|11653.6|11656.3|11654.3|11656.3|11654.3|11655.5|11653.5|3
1656535420000|2022-06-29 20:43:40|11656.2|11654.2|11656|11654|11656.3|11654.3|11656|11654|4
1656535430000|2022-06-29 20:43:50|11656.1|11654.1|11657|11655|11657|11655|11656.1|11654.1|14
1656535440000|2022-06-29 20:44:00|11656.8|11654.8|11656.5|11654.5|11656.8|11654.8|11656.1|11654.1|8
1656535450000|2022-06-29 20:44:10|11656.6|11654.6|11656.8|11654.8|11657.2|11655.2|11656.6|11654.6|8
1656535460000|2022-06-29 20:44:20|11657|11655|11656.8|11654.8|11657.1|11655.1|11656.8|11654.8|3
1656535470000|2022-06-29 20:44:30|11656.7|11654.7|11657.2|11655.2|11657.7|11655.7|11656.7|11654.7|19
1656535480000|2022-06-29 20:44:40|11657.3|11655.3|11656.8|11654.8|11657.6|11655.6|11656.2|11654.2|12
1656535490000|2022-06-29 20:44:50|11656.7|11654.7|11656.7|11654.7|11656.8|11654.8|11656.7|11654.7|0
1656535500000|2022-06-29 20:45:00|11656.6|11654.6|11658|11656|11658|11656|11656.6|11654.6|20
1656535510000|2022-06-29 20:45:10|11658.3|11656.3|11658|11656|11658.5|11656.5|11657.8|11655.8|12
1656535520000|2022-06-29 20:45:20|11657.8|11655.8|11657.6|11655.6|11658.1|11656.1|11657.6|11655.6|2
1656535530000|2022-06-29 20:45:30|11657.7|11655.7|11657.8|11655.8|11658|11656|11656.8|11654.8|14
1656535540000|2022-06-29 20:45:40|11657.7|11655.7|11657.1|11655.1|11657.7|11655.7|11657|11655|10
1656535550000|2022-06-29 20:45:50|11657.2|11655.2|11658.1|11656.1|11658.2|11656.2|11657.1|11655.1|12
1656535560000|2022-06-29 20:46:00|11657.8|11655.8|11658.1|11656.1|11658.2|11656.2|11657.1|11655.1|7
1656535570000|2022-06-29 20:46:10|11658|11656|11657.8|11655.8|11658.1|11656.1|11657.8|11655.8|2
1656535580000|2022-06-29 20:46:20|11657.7|11655.7|11657.8|11655.8|11658.1|11656.1|11657.7|11655.7|5
1656535590000|2022-06-29 20:46:30|11657.7|11655.7|11657.5|11655.5|11657.7|11655.7|11657.1|11655.1|2
1656535600000|2022-06-29 20:46:40|11658.1|11656.1|11657.6|11655.6|11658.2|11656.2|11657.5|11655.5|4
1656535610000|2022-06-29 20:46:50|11657.7|11655.7|11657.6|11655.6|11657.8|11655.8|11657.6|11655.6|0
1656535620000|2022-06-29 20:47:00|11657.5|11655.5|11657.3|11655.3|11658.1|11656.1|11657.3|11655.3|1
1656535630000|2022-06-29 20:47:10|11657.5|11655.5|11657.6|11655.6|11657.7|11655.7|11657.3|11655.3|5
1656535640000|2022-06-29 20:47:20|11657.5|11655.5|11657.7|11655.7|11658|11656|11657.5|11655.5|2
1656535650000|2022-06-29 20:47:30|11657.8|11655.8|11658|11656|11658|11656|11657.8|11655.8|1
1656535660000|2022-06-29 20:47:40|11658.1|11656.1|11658.1|11656.1|11658.1|11656.1|11657.8|11655.8|0
1656535670000|2022-06-29 20:47:50|11658|11656|11658|11656|11658.3|11656.3|11657.8|11655.8|2
1656535680000|2022-06-29 20:48:00|11658.1|11656.1|11658|11656|11658.3|11656.3|11657.8|11655.8|2
1656535690000|2022-06-29 20:48:10|11658.1|11656.1|11658.6|11656.6|11658.8|11656.8|11658.1|11656.1|9
1656535700000|2022-06-29 20:48:20|11658.5|11656.5|11659.1|11657.1|11659.1|11657.1|11658.3|11656.3|11
1656535710000|2022-06-29 20:48:30|11659|11657|11658.7|11656.7|11659|11657|11658.3|11656.3|4
1656535720000|2022-06-29 20:48:40|11658.6|11656.6|11658.7|11656.7|11658.8|11656.8|11657.6|11655.6|11
1656535730000|2022-06-29 20:48:50|11658.3|11656.3|11658.5|11656.5|11658.5|11656.5|11658.3|11656.3|2
1656535740000|2022-06-29 20:49:00|11658.3|11656.3|11659.6|11657.6|11659.8|11657.8|11658.3|11656.3|9
1656535750000|2022-06-29 20:49:10|11659.5|11657.5|11659.5|11657.5|11659.6|11657.6|11659.3|11657.3|0
1656535760000|2022-06-29 20:49:20|11659.6|11657.6|11660.2|11658.2|11660.2|11658.2|11659.3|11657.3|8
1656535770000|2022-06-29 20:49:30|11660.1|11658.1|11661.3|11659.3|11661.5|11659.5|11660.1|11658.1|28
1656535780000|2022-06-29 20:49:40|11661.2|11659.2|11661.1|11659.1|11661.3|11659.3|11660.8|11658.8|10
1656535790000|2022-06-29 20:49:50|11661|11659|11660.8|11658.8|11661.1|11659.1|11660.7|11658.7|0
1656535800000|2022-06-29 20:50:00|11660.6|11658.6|11659.2|11657.2|11660.7|11658.7|11659.2|11657.2|23
1656535810000|2022-06-29 20:50:10|11659|11657|11658|11656|11659|11657|11657.8|11655.8|12
1656535820000|2022-06-29 20:50:20|11657.8|11655.8|11658.7|11656.7|11658.7|11656.7|11657.8|11655.8|4
1656535830000|2022-06-29 20:50:30|11658.8|11656.8|11659.1|11657.1|11659.1|11657.1|11658.7|11656.7|4
1656535840000|2022-06-29 20:50:40|11658.6|11656.6|11657.8|11655.8|11658.6|11656.6|11657.8|11655.8|3
1656535850000|2022-06-29 20:50:50|11658|11656|11657.8|11655.8|11658.3|11656.3|11657.8|11655.8|1
1656535860000|2022-06-29 20:51:00|11657.7|11655.7|11658.5|11656.5|11658.5|11656.5|11657.7|11655.7|2
1656535870000|2022-06-29 20:51:10|11658.3|11656.3|11655.7|11653.7|11658.3|11656.3|11655.6|11653.6|32
1656535880000|2022-06-29 20:51:20|11655.8|11653.8|11655.8|11653.8|11656.3|11654.3|11655.8|11653.8|4
1656535890000|2022-06-29 20:51:30|11655.7|11653.7|11655.8|11653.8|11656.2|11654.2|11655.6|11653.6|3
1656535900000|2022-06-29 20:51:40|11656|11654|11656.8|11654.8|11657|11655|11656|11654|6
1656535910000|2022-06-29 20:51:50|11657|11655|11657.3|11655.3|11657.3|11655.3|11656.1|11654.1|9
1656535920000|2022-06-29 20:52:00|11657.5|11655.5|11656.8|11654.8|11657.7|11655.7|11656.5|11654.5|8
1656535930000|2022-06-29 20:52:10|11657|11655|11656.7|11654.7|11657|11655|11656.6|11654.6|2
1656535940000|2022-06-29 20:52:20|11656.6|11654.6|11656.7|11654.7|11656.7|11654.7|11656.3|11654.3|1
1656535950000|2022-06-29 20:52:30|11656.5|11654.5|11656.1|11654.1|11656.5|11654.5|11656.1|11654.1|0
1656535960000|2022-06-29 20:52:40|11656|11654|11656.3|11654.3|11656.6|11654.6|11656|11654|5
1656535970000|2022-06-29 20:52:50|11656.2|11654.2|11656.5|11654.5|11657.1|11655.1|11656.2|11654.2|3
1656535980000|2022-06-29 20:53:00|11656.6|11654.6|11656.7|11654.7|11657.1|11655.1|11656.3|11654.3|9
1656535990000|2022-06-29 20:53:10|11656.8|11654.8|11657.1|11655.1|11657.1|11655.1|11656.8|11654.8|0
1656536000000|2022-06-29 20:53:20|11657|11655|11656.5|11654.5|11657.3|11655.3|11656.3|11654.3|10
1656536010000|2022-06-29 20:53:30|11656.8|11654.8|11656.3|11654.3|11657|11655|11656.1|11654.1|15
1656536020000|2022-06-29 20:53:40|11656.5|11654.5|11656.1|11654.1|11656.5|11654.5|11656|11654|4
1656536030000|2022-06-29 20:53:50|11656.5|11654.5|11656.7|11654.7|11656.7|11654.7|11656.2|11654.2|8
1656536040000|2022-06-29 20:54:00|11656.8|11654.8|11656.1|11654.1|11657|11655|11655.5|11653.5|21
1656536050000|2022-06-29 20:54:10|11656.2|11654.2|11656.3|11654.3|11656.3|11654.3|11656.1|11654.1|0
1656536060000|2022-06-29 20:54:20|11656.2|11654.2|11656.2|11654.2|11656.2|11654.2|11656.2|11654.2|0
1656536070000|2022-06-29 20:54:30|11656.1|11654.1|11656.3|11654.3|11656.5|11654.5|11655.8|11653.8|19
1656536080000|2022-06-29 20:54:40|11656.2|11654.2|11655.8|11653.8|11656.2|11654.2|11655.6|11653.6|24
1656536090000|2022-06-29 20:54:50|11655.7|11653.7|11656.1|11654.1|11656.2|11654.2|11655.5|11653.5|4
1656536100000|2022-06-29 20:55:00|11656.2|11654.2|11655.6|11653.6|11656.3|11654.3|11655.2|11653.2|22
1656536110000|2022-06-29 20:55:10|11655.1|11653.1|11654.8|11652.8|11655.2|11653.2|11654.8|11652.8|6
1656536120000|2022-06-29 20:55:20|11655|11653|11654.6|11652.6|11655|11653|11654.6|11652.6|4
1656536130000|2022-06-29 20:55:30|11654.7|11652.7|11655|11653|11655|11653|11654.6|11652.6|0
1656536140000|2022-06-29 20:55:40|11655.5|11653.5|11655.3|11653.3|11655.6|11653.6|11655.2|11653.2|12
1656536150000|2022-06-29 20:55:50|11655.5|11653.5|11655.1|11653.1|11655.6|11653.6|11655|11653|0
1656536160000|2022-06-29 20:56:00|11655.7|11653.7|11655.5|11653.5|11655.7|11653.7|11655.3|11653.3|4
1656536170000|2022-06-29 20:56:10|11655.6|11653.6|11655.7|11653.7|11655.7|11653.7|11655.5|11653.5|0
1656536180000|2022-06-29 20:56:20|11655.6|11653.6|11655.7|11653.7|11655.7|11653.7|11655.6|11653.6|0
1656536190000|2022-06-29 20:56:30|11655.6|11653.6|11655.3|11653.3|11655.8|11653.8|11655.3|11653.3|5
1656536200000|2022-06-29 20:56:40|11654.3|11652.3|11654.5|11652.5|11655|11653|11654|11652|28
1656536210000|2022-06-29 20:56:50|11654.6|11652.6|11655.2|11653.2|11655.2|11653.2|11654.6|11652.6|1
1656536220000|2022-06-29 20:57:00|11655.1|11653.1|11654.6|11652.6|11655.1|11653.1|11654.6|11652.6|6
1656536230000|2022-06-29 20:57:10|11654.7|11652.7|11655|11653|11655|11653|11654.3|11652.3|7
1656536240000|2022-06-29 20:57:20|11654.8|11652.8|11654.8|11652.8|11655|11653|11654.3|11652.3|2
1656536250000|2022-06-29 20:57:30|11655|11653|11654.8|11652.8|11655|11653|11654.8|11652.8|0
1656536260000|2022-06-29 20:57:40|11654.7|11652.7|11654.3|11652.3|11654.8|11652.8|11654.3|11652.3|3
1656536270000|2022-06-29 20:57:50|11654.5|11652.5|11654.8|11652.8|11654.8|11652.8|11654.5|11652.5|1
1656536280000|2022-06-29 20:58:00|11654.7|11652.7|11655|11653|11655.1|11653.1|11654.7|11652.7|4
1656536290000|2022-06-29 20:58:10|11655.2|11653.2|11656.8|11654.8|11656.8|11654.8|11654.3|11652.3|37
1656536300000|2022-06-29 20:58:20|11657.2|11655.2|11656.5|11654.5|11657.3|11655.3|11656.5|11654.5|7
1656536310000|2022-06-29 20:58:30|11656.3|11654.3|11657.2|11655.2|11657.2|11655.2|11656.2|11654.2|1
1656536320000|2022-06-29 20:58:40|11657.1|11655.1|11657.2|11655.2|11657.2|11655.2|11657|11655|3
1656536330000|2022-06-29 20:58:50|11657.5|11655.5|11657.1|11655.1|11657.5|11655.5|11657.1|11655.1|3
1656536340000|2022-06-29 20:59:00|11657.2|11655.2|11657.6|11655.6|11657.6|11655.6|11657.1|11655.1|4
1656536350000|2022-06-29 20:59:10|11657.3|11655.3|11657.6|11655.6|11657.6|11655.6|11657.3|11655.3|1
1656536360000|2022-06-29 20:59:20|11657.8|11655.8|11657.7|11655.7|11658|11656|11657.7|11655.7|19
1656536370000|2022-06-29 20:59:30|11657.8|11655.8|11658|11656|11658.7|11656.7|11657.8|11655.8|8
1656536380000|2022-06-29 20:59:40|11658.1|11656.1|11658.3|11656.3|11658.7|11656.7|11658.1|11656.1|6
1656536390000|2022-06-29 20:59:50|11658|11656|11659|11654|11659.3|11656.2|11657.5|11654|22
1656536400000|2022-06-29 21:00:00|11658.9|11653.9|11659.2|11654.2|11659.4|11654.4|11658.9|11653.9|0
1656536410000|2022-06-29 21:00:10|11658.4|11653.4|11658.4|11653.4|11658.4|11653.4|11658.4|11653.4|0
1656536430000|2022-06-29 21:00:30|11658.9|11653.9|11658.9|11653.9|11658.9|11653.9|11658.9|11653.9|0
1656536460000|2022-06-29 21:01:00|11659|11654|11659|11654|11659|11654|11659|11654|0
1656536470000|2022-06-29 21:01:10|11658.9|11653.9|11658.9|11653.9|11658.9|11653.9|11658.9|11653.9|0
1656536480000|2022-06-29 21:01:20|11659|11654|11659.3|11654.3|11659.7|11654.7|11659|11654|0
1656536560000|2022-06-29 21:02:40|11659.2|11654.2|11658.9|11653.9|11659.2|11654.2|11658.9|11653.9|0
1656536620000|2022-06-29 21:03:40|11659|11654|11659|11654|11659|11654|11659|11654|0
1656536630000|2022-06-29 21:03:50|11659.2|11654.2|11659.1|11654.1|11659.2|11654.2|11659.1|11654.1|0
1656536650000|2022-06-29 21:04:10|11659.2|11654.2|11659.2|11654.2|11659.2|11654.2|11659.2|11654.2|0
1656536660000|2022-06-29 21:04:20|11659.1|11654.1|11659.1|11654.1|11659.1|11654.1|11659.1|11654.1|0
1656536680000|2022-06-29 21:04:40|11659.2|11654.2|11659.2|11654.2|11659.2|11654.2|11659.2|11654.2|0
1656536690000|2022-06-29 21:04:50|11659.1|11654.1|11659.2|11654.2|11659.3|11654.3|11659.1|11654.1|0
1656536700000|2022-06-29 21:05:00|11658.6|11653.6|11658.2|11653.2|11658.6|11653.6|11658.2|11653.2|0
1656536710000|2022-06-29 21:05:10|11658.9|11653.9|11658.8|11653.8|11658.9|11653.9|11658.8|11653.8|0
1656536720000|2022-06-29 21:05:20|11658.9|11653.9|11659.1|11654.1|11659.1|11654.1|11658.9|11653.9|0
1656536730000|2022-06-29 21:05:30|11659|11654|11659|11654|11659|11654|11659|11654|0
1656536740000|2022-06-29 21:05:40|11658.7|11653.7|11658.9|11653.9|11658.9|11653.9|11658.5|11653.5|0
1656536760000|2022-06-29 21:06:00|11659|11654|11659|11654|11659|11654|11659|11654|0
1656536770000|2022-06-29 21:06:10|11659.1|11654.1|11659.2|11654.2|11659.2|11654.2|11659.1|11654.1|0
1656536820000|2022-06-29 21:07:00|11659.3|11654.3|11659.3|11654.3|11659.3|11654.3|11659.3|11654.3|0
1656536830000|2022-06-29 21:07:10|11659.2|11654.2|11659.1|11654.1|11659.2|11654.2|11659.1|11654.1|0
1656536860000|2022-06-29 21:07:40|11659.4|11654.4|11658.8|11653.8|11659.4|11654.4|11658.8|11653.8|0
1656536870000|2022-06-29 21:07:50|11659.3|11654.3|11659.1|11654.1|11659.3|11654.3|11659.1|11654.1|0
1656536890000|2022-06-29 21:08:10|11659.3|11654.3|11659.3|11654.3|11659.3|11654.3|11659.3|11654.3|0
1656536910000|2022-06-29 21:08:30|11659.2|11654.2|11659.2|11654.2|11659.2|11654.2|11659.2|11654.2|0
1656536920000|2022-06-29 21:08:40|11659.1|11654.1|11659|11654|11659.1|11654.1|11659|11654|0
1656536930000|2022-06-29 21:08:50|11658.1|11653.1|11658.1|11653.1|11658.1|11653.1|11658.1|11653.1|0
1656536940000|2022-06-29 21:09:00|11658.2|11653.2|11658|11653|11658.2|11653.2|11658|11653|0
1656536980000|2022-06-29 21:09:40|11658.4|11653.4|11658.4|11653.4|11658.4|11653.4|11658.4|11653.4|0
1656536990000|2022-06-29 21:09:50|11658.5|11653.5|11658.4|11653.4|11658.5|11653.5|11658.4|11653.4|0
1656537010000|2022-06-29 21:10:10|11658.3|11653.3|11658.3|11653.3|11658.3|11653.3|11658.3|11653.3|0
1656537040000|2022-06-29 21:10:40|11658.4|11653.4|11658.9|11653.9|11658.9|11653.9|11658.4|11653.4|0
1656537110000|2022-06-29 21:11:50|11658.8|11653.8|11658.8|11653.8|11658.8|11653.8|11658.8|11653.8|0
1656537120000|2022-06-29 21:12:00|11658.7|11653.7|11658.3|11653.3|11658.7|11653.7|11658.3|11653.3|0
1656537130000|2022-06-29 21:12:10|11658.5|11653.5|11658.5|11653.5|11658.5|11653.5|11658.5|11653.5|0
1656537150000|2022-06-29 21:12:30|11658.4|11653.4|11658.4|11653.4|11658.4|11653.4|11658.4|11653.4|0
1656537230000|2022-06-29 21:13:50|11658.3|11653.3|11658.3|11653.3|11658.3|11653.3|11658.3|11653.3|0
1656537250000|2022-06-29 21:14:10|11658.4|11653.4|11658.4|11653.4|11658.4|11653.4|11658.4|11653.4|0
1656537270000|2022-06-29 21:14:30|11658.5|11653.5|11658.5|11653.5|11658.5|11653.5|11658.5|11653.5|0
1656537280000|2022-06-29 21:14:40|11658.4|11653.4|11658.4|11653.4|11658.4|11653.4|11658.4|11653.4|0
1656537300000|2022-06-29 21:15:00|11658.3|11653.3|11658.3|11653.3|11658.3|11653.3|11658.3|11653.3|0
1656537330000|2022-06-29 21:15:30|11658.4|11653.4|11658.4|11653.4|11658.4|11653.4|11658.4|11653.4|0
1656537350000|2022-06-29 21:15:50|11658.5|11653.5|11658.5|11653.5|11658.5|11653.5|11658.5|11653.5|0
1656537430000|2022-06-29 21:17:10|11657.9|11652.9|11657.9|11652.9|11657.9|11652.9|11657.9|11652.9|0
1656537530000|2022-06-29 21:18:50|11658|11653|11658|11653|11658|11653|11658|11653|0
1656537560000|2022-06-29 21:19:20|11657.9|11652.9|11657.9|11652.9|11657.9|11652.9|11657.9|11652.9|0
1656537580000|2022-06-29 21:19:40|11658|11653|11658|11653|11658|11653|11658|11653|0
1656537620000|2022-06-29 21:20:20|11657.8|11652.8|11657.8|11652.8|11657.8|11652.8|11657.8|11652.8|0
1656537760000|2022-06-29 21:22:40|11657|11652|11657|11652|11657|11652|11657|11652|0
1656537820000|2022-06-29 21:23:40|11656.9|11651.9|11656.9|11651.9|11656.9|11651.9|11656.9|11651.9|0
1656537830000|2022-06-29 21:23:50|11657|11652|11657|11652|11657|11652|11657|11652|0
1656537850000|2022-06-29 21:24:10|11657.8|11652.8|11657.8|11652.8|11657.8|11652.8|11657.8|11652.8|0
1656537910000|2022-06-29 21:25:10|11657.9|11652.9|11657.9|11652.9|11657.9|11652.9|11657.9|11652.9|0
1656537920000|2022-06-29 21:25:20|11657.1|11652.1|11657.1|11652.1|11657.1|11652.1|11657.1|11652.1|0
1656537940000|2022-06-29 21:25:40|11657.6|11652.6|11658.2|11653.2|11658.2|11653.2|11657.6|11652.6|0
1656537970000|2022-06-29 21:26:10|11657.8|11652.8|11657.9|11652.9|11657.9|11652.9|11657.8|11652.8|0
1656538000000|2022-06-29 21:26:40|11657.8|11652.8|11658.4|11653.4|11658.4|11653.4|11657.8|11652.8|0
1656538010000|2022-06-29 21:26:50|11658.5|11653.5|11658.5|11653.5|11658.5|11653.5|11658.5|11653.5|0
1656538050000|2022-06-29 21:27:30|11658.6|11653.6|11658.6|11653.6|11658.6|11653.6|11658.6|11653.6|0
1656538080000|2022-06-29 21:28:00|11658.5|11653.5|11658.6|11653.6|11658.6|11653.6|11658.5|11653.5|0
1656538090000|2022-06-29 21:28:10|11658.5|11653.5|11658.5|11653.5|11658.5|11653.5|11658.5|11653.5|0
1656538120000|2022-06-29 21:28:40|11657.9|11652.9|11657.8|11652.8|11657.9|11652.9|11657.8|11652.8|0
1656538140000|2022-06-29 21:29:00|11657.9|11652.9|11657.9|11652.9|11657.9|11652.9|11657.9|11652.9|0
1656538150000|2022-06-29 21:29:10|11657.8|11652.8|11657.9|11652.9|11657.9|11652.9|11657.8|11652.8|0
1656538160000|2022-06-29 21:29:20|11658.7|11653.7|11658.7|11653.7|11658.7|11653.7|11658.6|11653.6|0
1656538180000|2022-06-29 21:29:40|11658.6|11653.6|11658.7|11653.7|11658.7|11653.7|11658.6|11653.6|0
1656538240000|2022-06-29 21:30:40|11658.6|11653.6|11658.5|11653.5|11658.6|11653.6|11658.5|11653.5|0
1656538270000|2022-06-29 21:31:10|11658.4|11653.4|11658.4|11653.4|11658.5|11653.5|11658.4|11653.4|0
1656538440000|2022-06-29 21:34:00|11658.7|11653.7|11658.7|11653.7|11658.7|11653.7|11658.7|11653.7|0
1656538550000|2022-06-29 21:35:50|11658.8|11653.8|11658.8|11653.8|11658.8|11653.8|11658.8|11653.8|0
1656538560000|2022-06-29 21:36:00|11658.7|11653.7|11658.4|11653.4|11658.7|11653.7|11658.4|11653.4|0
1656538600000|2022-06-29 21:36:40|11658.2|11653.2|11658.2|11653.2|11658.2|11653.2|11658.2|11653.2|0
1656538640000|2022-06-29 21:37:20|11658.4|11653.4|11658.4|11653.4|11658.4|11653.4|11658.4|11653.4|0
1656538690000|2022-06-29 21:38:10|11658.5|11653.5|11658.6|11653.6|11658.6|11653.6|11658.5|11653.5|0
1656538710000|2022-06-29 21:38:30|11658.2|11653.2|11658.2|11653.2|11658.2|11653.2|11658.2|11653.2|0
1656538750000|2022-06-29 21:39:10|11658.1|11653.1|11657.9|11652.9|11658.1|11653.1|11657.9|11652.9|0
1656538760000|2022-06-29 21:39:20|11657.7|11652.7|11657.7|11652.7|11657.7|11652.7|11657.7|11652.7|0
1656538790000|2022-06-29 21:39:50|11657.5|11652.5|11657.5|11652.5|11657.5|11652.5|11657.5|11652.5|0
1656538850000|2022-06-29 21:40:50|11657.3|11652.3|11656.4|11651.4|11657.3|11652.3|11656.4|11651.4|0
1656538880000|2022-06-29 21:41:20|11656.9|11651.9|11656.9|11651.9|11656.9|11651.9|11656.9|11651.9|0
1656538900000|2022-06-29 21:41:40|11657|11652|11657|11652|11657|11652|11657|11652|0
1656538910000|2022-06-29 21:41:50|11656.8|11651.8|11656.9|11651.9|11656.9|11651.9|11656.8|11651.8|0
1656538920000|2022-06-29 21:42:00|11657|11652|11657|11652|11657|11652|11657|11652|0
1656538930000|2022-06-29 21:42:10|11657.1|11652.1|11657.1|11652.1|11657.1|11652.1|11657.1|11652.1|0
1656538950000|2022-06-29 21:42:30|11656.9|11651.9|11656.9|11651.9|11656.9|11651.9|11656.9|11651.9|0
1656538980000|2022-06-29 21:43:00|11656.8|11651.8|11656.8|11651.8|11656.8|11651.8|11656.8|11651.8|0
1656538990000|2022-06-29 21:43:10|11657|11652|11657|11652|11657|11652|11657|11652|0
1656539050000|2022-06-29 21:44:10|11656.8|11651.8|11656.9|11651.9|11656.9|11651.9|11656.8|11651.8|0
1656539070000|2022-06-29 21:44:30|11657.1|11652.1|11657.1|11652.1|11657.1|11652.1|11657.1|11652.1|0
1656539100000|2022-06-29 21:45:00|11656.9|11651.9|11657.1|11652.1|11657.1|11652.1|11656.9|11651.9|0
1656539150000|2022-06-29 21:45:50|11656.9|11651.9|11657.1|11652.1|11657.1|11652.1|11656.9|11651.9|0
1656539170000|2022-06-29 21:46:10|11657|11652|11657|11652|11657|11652|11657|11652|0
1656539230000|2022-06-29 21:47:10|11657.1|11652.1|11657.1|11652.1|11657.1|11652.1|11657.1|11652.1|0
1656539260000|2022-06-29 21:47:40|11657|11652|11657|11652|11657|11652|11657|11652|0
1656539280000|2022-06-29 21:48:00|11657.1|11652.1|11657.1|11652.1|11657.1|11652.1|11657.1|11652.1|0
1656539390000|2022-06-29 21:49:50|11657|11652|11656.7|11651.7|11657|11652|11656.7|11651.7|0
1656539400000|2022-06-29 21:50:00|11656.8|11651.8|11656.8|11651.8|11656.8|11651.8|11656.8|11651.8|0
1656539410000|2022-06-29 21:50:10|11657.2|11652.2|11657.2|11652.2|11657.2|11652.2|11657.2|11652.2|0
1656539430000|2022-06-29 21:50:30|11657.3|11652.3|11657.2|11652.2|11657.3|11652.3|11657.2|11652.2|0
1656539440000|2022-06-29 21:50:40|11657.7|11652.7|11658|11653|11658|11653|11657.7|11652.7|0
1656539450000|2022-06-29 21:50:50|11657.9|11652.9|11657.9|11652.9|11657.9|11652.9|11657.9|11652.9|0
1656539500000|2022-06-29 21:51:40|11658|11653|11658|11653|11658|11653|11658|11653|0
1656539510000|2022-06-29 21:51:50|11657.7|11652.7|11657.7|11652.7|11657.7|11652.7|11657.7|11652.7|0
1656539530000|2022-06-29 21:52:10|11657.8|11652.8|11657.8|11652.8|11657.8|11652.8|11657.8|11652.8|0
1656539550000|2022-06-29 21:52:30|11657.9|11652.9|11657.9|11652.9|11657.9|11652.9|11657.9|11652.9|0
1656539620000|2022-06-29 21:53:40|11657.5|11652.5|11657.5|11652.5|11657.5|11652.5|11657.5|11652.5|0
1656539660000|2022-06-29 21:54:20|11657|11652|11657|11652|11657|11652|11657|11652|0
1656539670000|2022-06-29 21:54:30|11657.1|11652.1|11657.1|11652.1|11657.1|11652.1|11657.1|11652.1|0
1656539700000|2022-06-29 21:55:00|11657.4|11652.4|11657.4|11652.4|11657.4|11652.4|11657.4|11652.4|0
1656539730000|2022-06-29 21:55:30|11657.5|11652.5|11657.5|11652.5|11657.5|11652.5|11657.5|11652.5|0
1656539750000|2022-06-29 21:55:50|11657.2|11652.2|11657.2|11652.2|11657.2|11652.2|11657.2|11652.2|0
1656539810000|2022-06-29 21:56:50|11657.3|11652.3|11657.2|11652.2|11657.3|11652.3|11657.2|11652.2|0
1656539820000|2022-06-29 21:57:00|11657.3|11652.3|11657.3|11652.3|11657.3|11652.3|11657.3|11652.3|0
1656539850000|2022-06-29 21:57:30|11657.5|11652.5|11657.5|11652.5|11657.5|11652.5|11657.5|11652.5|0
1656539860000|2022-06-29 21:57:40|11657.6|11652.6|11657.6|11652.6|11657.6|11652.6|11657.6|11652.6|0
1656539880000|2022-06-29 21:58:00|11657.5|11652.5|11657.5|11652.5|11657.5|11652.5|11657.5|11652.5|0
1656539910000|2022-06-29 21:58:30|11657.3|11652.3|11657.3|11652.3|11657.3|11652.3|11657.3|11652.3|0
1656539940000|2022-06-29 21:59:00|11657.2|11652.2|11657.2|11652.2|11657.2|11652.2|11657.2|11652.2|0
1656539980000|2022-06-29 21:59:40|11658|11653|11657.4|11652.4|11658|11653|11657.4|11652.4|0
1656540000000|2022-06-29 22:00:00|11656.5|11654.5|11659.2|11657.2|11660.2|11658.2|11656.5|11654.5|39
1656540010000|2022-06-29 22:00:10|11658.7|11656.7|11657.6|11655.6|11659.2|11657.2|11657.6|11655.6|16
1656540020000|2022-06-29 22:00:20|11657.7|11655.7|11657.3|11655.3|11657.7|11655.7|11657.2|11655.2|7
1656540030000|2022-06-29 22:00:30|11657.2|11655.2|11658|11656|11658.1|11656.1|11657|11655|6
1656540040000|2022-06-29 22:00:40|11657.3|11655.3|11656.6|11654.6|11657.6|11655.6|11656.5|11654.5|4
1656540050000|2022-06-29 22:00:50|11658.5|11656.5|11658.7|11656.7|11658.7|11656.7|11658|11656|24
1656540060000|2022-06-29 22:01:00|11659|11657|11658|11656|11659|11657|11657.7|11655.7|4
1656540070000|2022-06-29 22:01:10|11658.1|11656.1|11657.5|11655.5|11658.1|11656.1|11656.7|11654.7|14
1656540080000|2022-06-29 22:01:20|11657.6|11655.6|11657.6|11655.6|11657.7|11655.7|11657.2|11655.2|3
1656540090000|2022-06-29 22:01:30|11657.5|11655.5|11658.5|11656.5|11659.7|11657.7|11657.5|11655.5|16
1656540100000|2022-06-29 22:01:40|11658.6|11656.6|11658.2|11656.2|11658.6|11656.6|11657.1|11655.1|11
1656540110000|2022-06-29 22:01:50|11658.3|11656.3|11659.7|11657.7|11660.1|11658.1|11658.3|11656.3|21
1656540120000|2022-06-29 22:02:00|11660|11658|11660|11658|11660.3|11658.3|11659.8|11657.8|2
1656540130000|2022-06-29 22:02:10|11660.5|11658.5|11660.5|11658.5|11660.5|11658.5|11660.5|11658.5|3
1656540140000|2022-06-29 22:02:20|11659.8|11657.8|11659.7|11657.7|11660.2|11658.2|11659.7|11657.7|9
1656540150000|2022-06-29 22:02:30|11659.8|11657.8|11658.3|11656.3|11659.8|11657.8|11658.3|11656.3|4
1656540160000|2022-06-29 22:02:40|11658.5|11656.5|11658.5|11656.5|11658.8|11656.8|11658.5|11656.5|1
1656540170000|2022-06-29 22:02:50|11658.3|11656.3|11658|11656|11658.3|11656.3|11657.8|11655.8|1
1656540180000|2022-06-29 22:03:00|11658.3|11656.3|11658.1|11656.1|11658.3|11656.3|11657.2|11655.2|7
1656540190000|2022-06-29 22:03:10|11658|11656|11657.5|11655.5|11658|11656|11657.5|11655.5|1
1656540200000|2022-06-29 22:03:20|11657.6|11655.6|11655.8|11653.8|11657.6|11655.6|11655.8|11653.8|13
1656540210000|2022-06-29 22:03:30|11655.7|11653.7|11654.3|11652.3|11655.8|11653.8|11654.3|11652.3|4
1656540220000|2022-06-29 22:03:40|11654.5|11652.5|11653|11651|11654.8|11652.8|11651.8|11649.8|81
1656540230000|2022-06-29 22:03:50|11653.1|11651.1|11655.6|11653.6|11655.6|11653.6|11653.1|11651.1|7
1656540240000|2022-06-29 22:04:00|11654.7|11652.7|11655.2|11653.2|11655.2|11653.2|11654.6|11652.6|10
1656540250000|2022-06-29 22:04:10|11655.1|11653.1|11656.2|11654.2|11656.6|11654.6|11654.8|11652.8|9
1656540260000|2022-06-29 22:04:20|11656.1|11654.1|11656.5|11654.5|11657.1|11655.1|11655.7|11653.7|11
1656540270000|2022-06-29 22:04:30|11656.6|11654.6|11656|11654|11656.6|11654.6|11656|11654|10
1656540280000|2022-06-29 22:04:40|11656.5|11654.5|11656|11654|11656.5|11654.5|11656|11654|7
1656540290000|2022-06-29 22:04:50|11656.3|11654.3|11656.1|11654.1|11656.5|11654.5|11655.8|11653.8|5
1656540300000|2022-06-29 22:05:00|11656|11654|11657|11655|11657|11655|11656|11654|13
1656540310000|2022-06-29 22:05:10|11656.8|11654.8|11655.7|11653.7|11657|11655|11655|11653|23
1656540320000|2022-06-29 22:05:20|11655.8|11653.8|11655.8|11653.8|11656.1|11654.1|11655.8|11653.8|3
1656540330000|2022-06-29 22:05:30|11656|11654|11656.8|11654.8|11657.2|11655.2|11656|11654|6
1656540340000|2022-06-29 22:05:40|11657|11655|11656.6|11654.6|11657.1|11655.1|11655.8|11653.8|8
1656540350000|2022-06-29 22:05:50|11656.7|11654.7|11655.7|11653.7|11656.7|11654.7|11655.7|11653.7|4
1656540360000|2022-06-29 22:06:00|11655.6|11653.6|11655.1|11653.1|11655.6|11653.6|11654.2|11652.2|13
1656540370000|2022-06-29 22:06:10|11655|11653|11654.8|11652.8|11655.1|11653.1|11654.3|11652.3|2
1656540380000|2022-06-29 22:06:20|11654.6|11652.6|11655.1|11653.1|11655.1|11653.1|11654.6|11652.6|2
1656540390000|2022-06-29 22:06:30|11654.5|11652.5|11654.6|11652.6|11654.6|11652.6|11654.3|11652.3|2
1656540400000|2022-06-29 22:06:40|11654.5|11652.5|11654.3|11652.3|11654.5|11652.5|11654.3|11652.3|2
1656540410000|2022-06-29 22:06:50|11654.5|11652.5|11654.6|11652.6|11654.6|11652.6|11654.2|11652.2|3
1656540420000|2022-06-29 22:07:00|11654.5|11652.5|11654.5|11652.5|11654.5|11652.5|11654.5|11652.5|0
1656540430000|2022-06-29 22:07:10|11654|11652|11653.1|11651.1|11654.1|11652.1|11653.1|11651.1|2
1656540440000|2022-06-29 22:07:20|11652.8|11650.8|11651.8|11649.8|11653|11651|11651.8|11649.8|5
1656540450000|2022-06-29 22:07:30|11652|11650|11650.6|11648.6|11652|11650|11650.2|11648.2|17
1656540460000|2022-06-29 22:07:40|11650.5|11648.5|11650.1|11648.1|11650.7|11648.7|11649.6|11647.6|17
1656540470000|2022-06-29 22:07:50|11650.2|11648.2|11651.6|11649.6|11651.8|11649.8|11650.2|11648.2|2
1656540480000|2022-06-29 22:08:00|11651.7|11649.7|11650.8|11648.8|11651.7|11649.7|11650.8|11648.8|7
1656540490000|2022-06-29 22:08:10|11650.7|11648.7|11651|11649|11651.1|11649.1|11650.7|11648.7|1
1656540500000|2022-06-29 22:08:20|11650.8|11648.8|11653.7|11651.7|11653.7|11651.7|11650.8|11648.8|10
1656540520000|2022-06-29 22:08:40|11653.6|11651.6|11653.2|11651.2|11653.6|11651.6|11653|11651|1
1656540530000|2022-06-29 22:08:50|11652.2|11650.2|11651.7|11649.7|11652.2|11650.2|11651.7|11649.7|13
1656540540000|2022-06-29 22:09:00|11651.8|11649.8|11651.6|11649.6|11653.2|11651.2|11650.3|11648.3|28
1656540550000|2022-06-29 22:09:10|11651.5|11649.5|11652.5|11650.5|11653|11651|11651.1|11649.1|3
1656540560000|2022-06-29 22:09:20|11652.3|11650.3|11653|11651|11653|11651|11652.2|11650.2|5
1656540570000|2022-06-29 22:09:30|11653.2|11651.2|11653.6|11651.6|11653.6|11651.6|11653.2|11651.2|5
1656540580000|2022-06-29 22:09:40|11653.1|11651.1|11653.6|11651.6|11653.8|11651.8|11653.1|11651.1|6
1656540590000|2022-06-29 22:09:50|11653.7|11651.7|11654.2|11652.2|11654.2|11652.2|11653.3|11651.3|2
1656540600000|2022-06-29 22:10:00|11654.7|11652.7|11653|11651|11654.7|11652.7|11653|11651|12
1656540610000|2022-06-29 22:10:10|11653.1|11651.1|11653|11651|11653.1|11651.1|11653|11651|0
1656540620000|2022-06-29 22:10:20|11653.1|11651.1|11653.2|11651.2|11653.2|11651.2|11653.1|11651.1|0
1656540630000|2022-06-29 22:10:30|11653.1|11651.1|11653.2|11651.2|11653.6|11651.6|11653|11651|9
1656540640000|2022-06-29 22:10:40|11653.3|11651.3|11654.5|11652.5|11654.5|11652.5|11653.2|11651.2|3
1656540650000|2022-06-29 22:10:50|11654.1|11652.1|11653.6|11651.6|11654.3|11652.3|11653.6|11651.6|3
1656540660000|2022-06-29 22:11:00|11653.5|11651.5|11653.8|11651.8|11653.8|11651.8|11653.5|11651.5|3
1656540670000|2022-06-29 22:11:10|11653.7|11651.7|11653.6|11651.6|11653.7|11651.7|11653.6|11651.6|1
1656540680000|2022-06-29 22:11:20|11653.5|11651.5|11653.5|11651.5|11653.5|11651.5|11653.5|11651.5|0
1656540690000|2022-06-29 22:11:30|11653.3|11651.3|11653.3|11651.3|11653.3|11651.3|11653.2|11651.2|0
1656540700000|2022-06-29 22:11:40|11653.2|11651.2|11653.3|11651.3|11653.3|11651.3|11653.1|11651.1|2
1656540710000|2022-06-29 22:11:50|11653.2|11651.2|11653.2|11651.2|11653.3|11651.3|11653.2|11651.2|0
1656540730000|2022-06-29 22:12:10|11653.1|11651.1|11652.5|11650.5|11653.1|11651.1|11652.5|11650.5|9
1656540740000|2022-06-29 22:12:20|11652.3|11650.3|11652.2|11650.2|11652.5|11650.5|11651.8|11649.8|2
1656540750000|2022-06-29 22:12:30|11651.8|11649.8|11652.3|11650.3|11652.3|11650.3|11651.8|11649.8|2
1656540760000|2022-06-29 22:12:40|11652.2|11650.2|11651.5|11649.5|11652.2|11650.2|11651.3|11649.3|5
1656540770000|2022-06-29 22:12:50|11651.3|11649.3|11651.2|11649.2|11651.5|11649.5|11651.1|11649.1|3
1656540780000|2022-06-29 22:13:00|11651.1|11649.1|11651.2|11649.2|11651.2|11649.2|11651.1|11649.1|0
1656540790000|2022-06-29 22:13:10|||||||||1
1656540800000|2022-06-29 22:13:20|11651.1|11649.1|11651.1|11649.1|11651.1|11649.1|11651.1|11649.1|0
1656540810000|2022-06-29 22:13:30|11651|11649|11651.1|11649.1|11651.1|11649.1|11650.6|11648.6|2
1656540820000|2022-06-29 22:13:40|11651|11649|11651|11649|11651.1|11649.1|11651|11649|0
1656540830000|2022-06-29 22:13:50|11650.8|11648.8|11650.5|11648.5|11650.8|11648.8|11650.5|11648.5|3
1656540840000|2022-06-29 22:14:00|11650.8|11648.8|11651|11649|11651.2|11649.2|11650.8|11648.8|2
1656540850000|2022-06-29 22:14:10|11651.1|11649.1|11651|11649|11651.3|11649.3|11651|11649|4
1656540860000|2022-06-29 22:14:20|11651.1|11649.1|11651.2|11649.2|11651.2|11649.2|11651.1|11649.1|1
1656540870000|2022-06-29 22:14:30|11651.3|11649.3|11651.2|11649.2|11651.3|11649.3|11651.2|11649.2|6
1656540880000|2022-06-29 22:14:40|11650.8|11648.8|11651.7|11649.7|11651.8|11649.8|11650.8|11648.8|4
1656540890000|2022-06-29 22:14:50|11651.6|11649.6|11650.7|11648.7|11651.7|11649.7|11650.7|11648.7|1
1656540900000|2022-06-29 22:15:00|11650.8|11648.8|11651.5|11649.5|11651.5|11649.5|11650.6|11648.6|5
1656540910000|2022-06-29 22:15:10|11651.3|11649.3|11651|11649|11651.5|11649.5|11650.7|11648.7|2
1656540920000|2022-06-29 22:15:20|11651.5|11649.5|11651.7|11649.7|11651.7|11649.7|11651.5|11649.5|2
1656540930000|2022-06-29 22:15:30|11651.6|11649.6|11653.3|11651.3|11653.3|11651.3|11651.6|11649.6|9
1656540940000|2022-06-29 22:15:40|11653.2|11651.2|11653.1|11651.1|11653.2|11651.2|11652.6|11650.6|2
1656540950000|2022-06-29 22:15:50|11653.2|11651.2|11654.7|11652.7|11654.7|11652.7|11653.2|11651.2|9
1656540960000|2022-06-29 22:16:00|11654.8|11652.8|11654.6|11652.6|11655|11653|11654.6|11652.6|2
1656540970000|2022-06-29 22:16:10|11654.7|11652.7|11653.7|11651.7|11654.7|11652.7|11653.7|11651.7|1
1656540980000|2022-06-29 22:16:20|11653.8|11651.8|11654.2|11652.2|11655|11653|11653|11651|9
1656540990000|2022-06-29 22:16:30|11654.3|11652.3|11657.6|11655.6|11657.6|11655.6|11653.2|11651.2|32
1656541000000|2022-06-29 22:16:40|11657.5|11655.5|11658.1|11656.1|11658.2|11656.2|11657.5|11655.5|7
1656541010000|2022-06-29 22:16:50|11657.2|11655.2|11655.1|11653.1|11657.8|11655.8|11654.8|11652.8|6
1656541020000|2022-06-29 22:17:00|11655.2|11653.2|11655.2|11653.2|11655.7|11653.7|11655.2|11653.2|4
1656541030000|2022-06-29 22:17:10|11655.3|11653.3|11656|11654|11656|11654|11655.3|11653.3|3
1656541040000|2022-06-29 22:17:20|11656.7|11654.7|11655.7|11653.7|11656.7|11654.7|11655.7|11653.7|5
1656541050000|2022-06-29 22:17:30|11655.8|11653.8|11656.1|11654.1|11656.1|11654.1|11655.8|11653.8|0
1656541060000|2022-06-29 22:17:40|11657.7|11655.7|11657|11655|11657.7|11655.7|11656.8|11654.8|10
1656541070000|2022-06-29 22:17:50|11656.8|11654.8|11657.2|11655.2|11657.2|11655.2|11656.6|11654.6|2
1656541080000|2022-06-29 22:18:00|11657.3|11655.3|11657.8|11655.8|11658|11656|11657.3|11655.3|1
1656541090000|2022-06-29 22:18:10|11657.7|11655.7|11657.8|11655.8|11657.8|11655.8|11657.7|11655.7|1
1656541100000|2022-06-29 22:18:20|11658|11656|11658.3|11656.3|11658.5|11656.5|11658|11656|2
1656541110000|2022-06-29 22:18:30|11659|11657|11659|11657|11659|11657|11659|11657|6
1656541120000|2022-06-29 22:18:40|11658.8|11656.8|11658.7|11656.7|11658.8|11656.8|11658.6|11656.6|2
1656541130000|2022-06-29 22:18:50|11658.6|11656.6|11658.6|11656.6|11658.6|11656.6|11658.6|11656.6|2
1656541140000|2022-06-29 22:19:00|11658.7|11656.7|11658.1|11656.1|11658.7|11656.7|11658|11656|6
1656541150000|2022-06-29 22:19:10|11658|11656|11657.5|11655.5|11658|11656|11657.5|11655.5|1
1656541160000|2022-06-29 22:19:20|11657.6|11655.6|11657.5|11655.5|11657.6|11655.6|11657.5|11655.5|0
1656541170000|2022-06-29 22:19:30|11657.1|11655.1|11656.8|11654.8|11657.5|11655.5|11656.8|11654.8|3
1656541190000|2022-06-29 22:19:50|11656.2|11654.2|11656.7|11654.7|11656.8|11654.8|11655.8|11653.8|10
1656541200000|2022-06-29 22:20:00|11656.8|11654.8|11657.8|11655.8|11657.8|11655.8|11656.7|11654.7|3
1656541210000|2022-06-29 22:20:10|11657.7|11655.7|11657.1|11655.1|11657.7|11655.7|11657.1|11655.1|3
1656541220000|2022-06-29 22:20:20|11657|11655|11656.5|11654.5|11657|11655|11656.2|11654.2|0
1656541230000|2022-06-29 22:20:30|11656.6|11654.6|11656.6|11654.6|11656.6|11654.6|11656.6|11654.6|0
1656541240000|2022-06-29 22:20:40|11656.5|11654.5|11656.6|11654.6|11657|11655|11656.1|11654.1|9
1656541250000|2022-06-29 22:20:50|11656.8|11654.8|11657|11655|11657.1|11655.1|11656.8|11654.8|1
1656541260000|2022-06-29 22:21:00|11657.1|11655.1|11657.2|11655.2|11657.2|11655.2|11657.1|11655.1|0
1656541270000|2022-06-29 22:21:10|11657.3|11655.3|11657.8|11655.8|11657.8|11655.8|11657.3|11655.3|3
1656541280000|2022-06-29 22:21:20|11658|11656|11658.7|11656.7|11659|11657|11657.8|11655.8|7
1656541290000|2022-06-29 22:21:30|11659|11657|11658.7|11656.7|11659.1|11657.1|11658.5|11656.5|5
1656541300000|2022-06-29 22:21:40|11658.8|11656.8|11659|11657|11659|11657|11658.8|11656.8|0
1656541320000|2022-06-29 22:22:00|11659.1|11657.1|11659.1|11657.1|11659.1|11657.1|11659|11657|0
1656541330000|2022-06-29 22:22:10|11659.2|11657.2|11659.2|11657.2|11659.2|11657.2|11659.2|11657.2|0
1656541340000|2022-06-29 22:22:20|11659.8|11657.8|11660.5|11658.5|11660.5|11658.5|11659.8|11657.8|13
1656541350000|2022-06-29 22:22:30|11660.2|11658.2|11660.1|11658.1|11660.6|11658.6|11659.3|11657.3|11
1656541360000|2022-06-29 22:22:40|11660.2|11658.2|11660.2|11658.2|11660.3|11658.3|11660.1|11658.1|0
1656541370000|2022-06-29 22:22:50|11660.3|11658.3|11660.3|11658.3|11660.6|11658.6|11660.3|11658.3|5
1656541380000|2022-06-29 22:23:00|11660.5|11658.5|11660.2|11658.2|11660.8|11658.8|11660.1|11658.1|7
1656541390000|2022-06-29 22:23:10|11660|11658|11659.7|11657.7|11660|11658|11659|11657|8
1656541400000|2022-06-29 22:23:20|11659.8|11657.8|11659.5|11657.5|11659.8|11657.8|11659.5|11657.5|1
1656541410000|2022-06-29 22:23:30|11659.6|11657.6|11659.2|11657.2|11659.6|11657.6|11659.2|11657.2|3
1656541420000|2022-06-29 22:23:40|11659.3|11657.3|11659.7|11657.7|11659.8|11657.8|11659.2|11657.2|1
1656541430000|2022-06-29 22:23:50|11659.8|11657.8|11660.6|11658.6|11660.6|11658.6|11659.8|11657.8|2
1656541440000|2022-06-29 22:24:00|11660.7|11658.7|11659.7|11657.7|11660.7|11658.7|11659.3|11657.3|4
1656541450000|2022-06-29 22:24:10|11659.1|11657.1|11659.1|11657.1|11659.1|11657.1|11659.1|11657.1|1
1656541460000|2022-06-29 22:24:20|11659.2|11657.2|11659|11657|11659.6|11657.6|11659|11657|3
1656541470000|2022-06-29 22:24:30|11659.1|11657.1|11658.8|11656.8|11659.5|11657.5|11658.5|11656.5|2
1656541480000|2022-06-29 22:24:40|11658.7|11656.7|11658.7|11656.7|11659.1|11657.1|11658.7|11656.7|3
1656541490000|2022-06-29 22:24:50|11658.8|11656.8|11659.5|11657.5|11659.5|11657.5|11658.8|11656.8|2
1656541500000|2022-06-29 22:25:00|11659.3|11657.3|11659|11657|11659.5|11657.5|11658.8|11656.8|3
1656541510000|2022-06-29 22:25:10|11659.1|11657.1|11659|11657|11659.1|11657.1|11659|11657|1
1656541520000|2022-06-29 22:25:20|11659.1|11657.1|11659|11657|11659.1|11657.1|11659|11657|0
1656541530000|2022-06-29 22:25:30|11659.1|11657.1|11659.1|11657.1|11659.1|11657.1|11659|11657|0
1656541540000|2022-06-29 22:25:40|11659.2|11657.2|11659.7|11657.7|11659.8|11657.8|11659.2|11657.2|3
1656541550000|2022-06-29 22:25:50|11659.8|11657.8|11660|11658|11660|11658|11659.8|11657.8|0
1656541560000|2022-06-29 22:26:00|11659.8|11657.8|11659.7|11657.7|11659.8|11657.8|11659.3|11657.3|1
1656541570000|2022-06-29 22:26:10|11659.5|11657.5|11660.2|11658.2|11660.2|11658.2|11659.5|11657.5|0
1656541580000|2022-06-29 22:26:20|11660.3|11658.3|11661.1|11659.1|11661.1|11659.1|11660.3|11658.3|0
1656541590000|2022-06-29 22:26:30|11661|11659|11661|11659|11661|11659|11661|11659|2
1656541600000|2022-06-29 22:26:40|11660.7|11658.7|11661.1|11659.1|11661.1|11659.1|11660.7|11658.7|0
1656541610000|2022-06-29 22:26:50|11661.2|11659.2|11661.5|11659.5|11662.7|11660.7|11661.2|11659.2|27
1656541620000|2022-06-29 22:27:00|11661.2|11659.2|11661|11659|11661.3|11659.3|11661|11659|2
1656541630000|2022-06-29 22:27:10|11661.1|11659.1|11660.6|11658.6|11661.1|11659.1|11660.5|11658.5|2
1656541640000|2022-06-29 22:27:20|11660.7|11658.7|11660.7|11658.7|11660.7|11658.7|11660.5|11658.5|0
1656541650000|2022-06-29 22:27:30|11660.8|11658.8|11660.5|11658.5|11660.8|11658.8|11660.5|11658.5|1
1656541660000|2022-06-29 22:27:40|11660.3|11658.3|11660.1|11658.1|11660.3|11658.3|11660.1|11658.1|0
1656541670000|2022-06-29 22:27:50|11660.2|11658.2|11660.2|11658.2|11660.2|11658.2|11660.2|11658.2|0
1656541680000|2022-06-29 22:28:00|11660.3|11658.3|11660|11658|11660.3|11658.3|11660|11658|2
1656541690000|2022-06-29 22:28:10|11660.1|11658.1|11660.5|11658.5|11660.5|11658.5|11660.1|11658.1|0
1656541700000|2022-06-29 22:28:20|11660.3|11658.3|11660.2|11658.2|11660.5|11658.5|11660.2|11658.2|0
1656541710000|2022-06-29 22:28:30|11660.7|11658.7|11660.7|11658.7|11660.7|11658.7|11660.7|11658.7|1
1656541720000|2022-06-29 22:28:40|11660.8|11658.8|11661.5|11659.5|11661.5|11659.5|11660.8|11658.8|1
1656541730000|2022-06-29 22:28:50|11661.3|11659.3|11661.3|11659.3|11661.3|11659.3|11661.2|11659.2|0
1656541740000|2022-06-29 22:29:00|11661.5|11659.5|11661.5|11659.5|11661.5|11659.5|11661.2|11659.2|1
1656541750000|2022-06-29 22:29:10|11661.6|11659.6|11661|11659|11661.6|11659.6|11661|11659|1
1656541760000|2022-06-29 22:29:20|11661.1|11659.1|11661.5|11659.5|11661.5|11659.5|11661.1|11659.1|0
1656541770000|2022-06-29 22:29:30|11661.2|11659.2|11661.2|11659.2|11661.2|11659.2|11661.2|11659.2|1
1656541780000|2022-06-29 22:29:40|11661.5|11659.5|11661.7|11659.7|11661.7|11659.7|11661.3|11659.3|0
1656541790000|2022-06-29 22:29:50|11661.6|11659.6|11661.5|11659.5|11661.6|11659.6|11661.5|11659.5|0
1656541800000|2022-06-29 22:30:00|11661.3|11659.3|11662.3|11660.3|11662.3|11660.3|11660.8|11658.8|4
1656541810000|2022-06-29 22:30:10|11662.1|11660.1|11660.2|11658.2|11662.1|11660.1|11660.2|11658.2|4
1656541820000|2022-06-29 22:30:20|11660.3|11658.3|11658.8|11656.8|11660.3|11658.3|11658.3|11656.3|22
1656541830000|2022-06-29 22:30:30|11658.6|11656.6|11659|11657|11659.2|11657.2|11658.5|11656.5|5
1656541840000|2022-06-29 22:30:40|11658.7|11656.7|11656.8|11654.8|11658.7|11656.7|11656.7|11654.7|5
1656541850000|2022-06-29 22:30:50|11657.2|11655.2|11657|11655|11657.5|11655.5|11657|11655|9
1656541860000|2022-06-29 22:31:00|11657.5|11655.5|11656.6|11654.6|11657.5|11655.5|11656.6|11654.6|2
1656541870000|2022-06-29 22:31:10|11657.6|11655.6|11657.5|11655.5|11657.6|11655.6|11657.3|11655.3|1
1656541880000|2022-06-29 22:31:20|11657.6|11655.6|11658.5|11656.5|11658.5|11656.5|11657.5|11655.5|4
1656541900000|2022-06-29 22:31:40|11658.1|11656.1|11658|11656|11658.1|11656.1|11658|11656|0
1656541910000|2022-06-29 22:31:50|11658.1|11656.1|11658.2|11656.2|11658.2|11656.2|11658.1|11656.1|1
1656541920000|2022-06-29 22:32:00|11658.1|11656.1|11655.7|11653.7|11658.2|11656.2|11655.7|11653.7|6
1656541930000|2022-06-29 22:32:10|11655.8|11653.8|11658.5|11656.5|11658.5|11656.5|11655.8|11653.8|2
1656541940000|2022-06-29 22:32:20|11658.3|11656.3|11658.2|11656.2|11658.5|11656.5|11658.2|11656.2|0
1656541950000|2022-06-29 22:32:30|11658.1|11656.1|11658.1|11656.1|11658.1|11656.1|11658.1|11656.1|0
1656541960000|2022-06-29 22:32:40|11658.2|11656.2|11658|11656|11658.3|11656.3|11658|11656|0
1656541970000|2022-06-29 22:32:50|11658.3|11656.3|11658.2|11656.2|11658.5|11656.5|11658.1|11656.1|0
1656541980000|2022-06-29 22:33:00|11658.1|11656.1|11657.8|11655.8|11658.2|11656.2|11657.8|11655.8|0
1656541990000|2022-06-29 22:33:10|11657.7|11655.7|11657.6|11655.6|11657.7|11655.7|11657.6|11655.6|0
1656542000000|2022-06-29 22:33:20|11657.5|11655.5|11656.8|11654.8|11657.5|11655.5|11656.8|11654.8|2
1656542010000|2022-06-29 22:33:30|11657.1|11655.1|11658|11656|11658|11656|11656.8|11654.8|8
1656542020000|2022-06-29 22:33:40|11657.8|11655.8|11657.3|11655.3|11657.8|11655.8|11657.3|11655.3|1
1656542030000|2022-06-29 22:33:50|11656.5|11654.5|11657|11655|11657.2|11655.2|11656.5|11654.5|1
1656542040000|2022-06-29 22:34:00|11657.1|11655.1|11656.2|11654.2|11657.3|11655.3|11655.7|11653.7|4
1656542050000|2022-06-29 22:34:10|11656.1|11654.1|11656.8|11654.8|11656.8|11654.8|11656.1|11654.1|6
1656542060000|2022-06-29 22:34:20|11656.6|11654.6|11656.2|11654.2|11656.6|11654.6|11656.2|11654.2|0
1656542070000|2022-06-29 22:34:30|11656.6|11654.6|11657.6|11655.6|11657.6|11655.6|11656.6|11654.6|6
1656542080000|2022-06-29 22:34:40|11657.3|11655.3|11657.5|11655.5|11657.5|11655.5|11657|11655|1
1656542090000|2022-06-29 22:34:50|11657.6|11655.6|11657.7|11655.7|11657.7|11655.7|11657.6|11655.6|0
1656542100000|2022-06-29 22:35:00|11657.8|11655.8|11657.8|11655.8|11657.8|11655.8|11657.8|11655.8|0
1656542120000|2022-06-29 22:35:20|11658.1|11656.1|11658.1|11656.1|11658.1|11656.1|11658.1|11656.1|0
1656542130000|2022-06-29 22:35:30|11657.8|11655.8|11657.7|11655.7|11657.8|11655.8|11657.7|11655.7|1
1656542140000|2022-06-29 22:35:40|||||||||1
1656542150000|2022-06-29 22:35:50|11655.3|11653.3|11655.7|11653.7|11655.7|11653.7|11655.3|11653.3|21
1656542160000|2022-06-29 22:36:00|11655.6|11653.6|11655.6|11653.6|11656.3|11654.3|11655.3|11653.3|5
1656542170000|2022-06-29 22:36:10|11655.7|11653.7|11655.7|11653.7|11655.7|11653.7|11655.7|11653.7|0
1656542180000|2022-06-29 22:36:20|11655.6|11653.6|11654.5|11652.5|11655.7|11653.7|11654.5|11652.5|3
1656542190000|2022-06-29 22:36:30|11654.6|11652.6|11655.2|11653.2|11656|11654|11654.6|11652.6|7
1656542200000|2022-06-29 22:36:40|11655.3|11653.3|11655.7|11653.7|11655.8|11653.8|11655.1|11653.1|4
1656542210000|2022-06-29 22:36:50|11655.2|11653.2|11655|11653|11655.2|11653.2|11655|11653|2
1656542220000|2022-06-29 22:37:00|11655.1|11653.1|11655|11653|11655.5|11653.5|11655|11653|2
1656542240000|2022-06-29 22:37:20|11654.7|11652.7|11654.5|11652.5|11654.7|11652.7|11654.3|11652.3|2
1656542250000|2022-06-29 22:37:30|11654.3|11652.3|11654.5|11652.5|11654.5|11652.5|11654.3|11652.3|0
1656542260000|2022-06-29 22:37:40|11654.3|11652.3|11654.3|11652.3|11654.3|11652.3|11654.3|11652.3|1
1656542270000|2022-06-29 22:37:50|11654.2|11652.2|11654.3|11652.3|11654.3|11652.3|11654.1|11652.1|4
1656542290000|2022-06-29 22:38:10|11654.5|11652.5|11655.2|11653.2|11655.5|11653.5|11654.5|11652.5|3
1656542300000|2022-06-29 22:38:20|11654.8|11652.8|11655.2|11653.2|11655.5|11653.5|11654.8|11652.8|1
1656542310000|2022-06-29 22:38:30|11655.1|11653.1|11655.3|11653.3|11655.5|11653.5|11655|11653|0
1656542320000|2022-06-29 22:38:40|11655.2|11653.2|11655.1|11653.1|11655.2|11653.2|11655.1|11653.1|0
1656542330000|2022-06-29 22:38:50|11655.2|11653.2|11655.5|11653.5|11655.5|11653.5|11655.2|11653.2|0
1656542340000|2022-06-29 22:39:00|11655.3|11653.3|11655.3|11653.3|11655.3|11653.3|11655.3|11653.3|1
1656542350000|2022-06-29 22:39:10|11655.5|11653.5|11654|11652|11655.5|11653.5|11654|11652|21
1656542360000|2022-06-29 22:39:20|11654.1|11652.1|11654|11652|11654.2|11652.2|11654|11652|0
1656542380000|2022-06-29 22:39:40|11653.8|11651.8|11654.2|11652.2|11654.2|11652.2|11653.8|11651.8|0
1656542390000|2022-06-29 22:39:50|11654.3|11652.3|11654|11652|11654.3|11652.3|11654|11652|0
1656542400000|2022-06-29 22:40:00|11654.1|11652.1|11654|11652|11654.3|11652.3|11654|11652|1
1656542410000|2022-06-29 22:40:10|11654.1|11652.1|11654.2|11652.2|11654.2|11652.2|11654.1|11652.1|0
1656542420000|2022-06-29 22:40:20|11654.5|11652.5|11654.6|11652.6|11654.7|11652.7|11654.5|11652.5|0
1656542430000|2022-06-29 22:40:30|11654.7|11652.7|11654.6|11652.6|11654.8|11652.8|11654.6|11652.6|0
1656542440000|2022-06-29 22:40:40|11654.7|11652.7|11654.5|11652.5|11654.8|11652.8|11654.5|11652.5|1
1656542450000|2022-06-29 22:40:50|11654.7|11652.7|11654.2|11652.2|11654.7|11652.7|11654.2|11652.2|12
1656542460000|2022-06-29 22:41:00|11654.3|11652.3|11655.5|11653.5|11655.6|11653.6|11654.3|11652.3|5
1656542470000|2022-06-29 22:41:10|11655.6|11653.6|11655.1|11653.1|11655.7|11653.7|11655.1|11653.1|0
1656542480000|2022-06-29 22:41:20|11655.2|11653.2|11655|11653|11655.3|11653.3|11655|11653|3
1656542490000|2022-06-29 22:41:30|11654.8|11652.8|11656|11654|11656|11654|11654.2|11652.2|7
1656542500000|2022-06-29 22:41:40|11655.8|11653.8|11655.5|11653.5|11655.8|11653.8|11654.8|11652.8|16
1656542510000|2022-06-29 22:41:50|11655.6|11653.6|11654.7|11652.7|11655.6|11653.6|11654.6|11652.6|6
1656542520000|2022-06-29 22:42:00|11654.8|11652.8|11654.1|11652.1|11656.1|11654.1|11654.1|11652.1|13
1656542530000|2022-06-29 22:42:10|11654.2|11652.2|11654.7|11652.7|11655.2|11653.2|11654|11652|35
1656542540000|2022-06-29 22:42:20|11654.6|11652.6|11654.3|11652.3|11654.6|11652.6|11653.8|11651.8|10
1656542550000|2022-06-29 22:42:30|11654.5|11652.5|11654.7|11652.7|11655.1|11653.1|11654.5|11652.5|13
1656542560000|2022-06-29 22:42:40|11654.8|11652.8|11654.6|11652.6|11655.5|11653.5|11654.5|11652.5|9
1656542570000|2022-06-29 22:42:50|11654.5|11652.5|11654.3|11652.3|11654.5|11652.5|11654.2|11652.2|1
1656542580000|2022-06-29 22:43:00|11654|11652|11653.6|11651.6|11654|11652|11653.6|11651.6|6
1656542590000|2022-06-29 22:43:10|11653.8|11651.8|11653.8|11651.8|11653.8|11651.8|11653.7|11651.7|2
1656542600000|2022-06-29 22:43:20|11654|11652|11653.8|11651.8|11654|11652|11653.8|11651.8|0
1656542610000|2022-06-29 22:43:30|11654|11652|11653.8|11651.8|11654.2|11652.2|11653.8|11651.8|0
1656542630000|2022-06-29 22:43:50|11653.7|11651.7|11653.7|11651.7|11653.8|11651.8|11653.7|11651.7|1
1656542640000|2022-06-29 22:44:00|11654|11652|11654.2|11652.2|11654.2|11652.2|11654|11652|1
1656542650000|2022-06-29 22:44:10|11654.1|11652.1|11654|11652|11654.3|11652.3|11654|11652|0
1656542660000|2022-06-29 22:44:20|11654.1|11652.1|11654.3|11652.3|11654.3|11652.3|11653.5|11651.5|15
1656542670000|2022-06-29 22:44:30|11654.2|11652.2|11654.2|11652.2|11654.8|11652.8|11653.6|11651.6|42
1656542680000|2022-06-29 22:44:40|11654.1|11652.1|11654.6|11652.6|11654.7|11652.7|11654|11652|0
1656542690000|2022-06-29 22:44:50|11654.7|11652.7|11655.5|11653.5|11655.5|11653.5|11654.6|11652.6|23
1656542700000|2022-06-29 22:45:00|11655|11653|11654.7|11652.7|11655.1|11653.1|11654.1|11652.1|19
1656542710000|2022-06-29 22:45:10|11655.1|11653.1|11654.8|11652.8|11655.2|11653.2|11654.1|11652.1|21
1656542720000|2022-06-29 22:45:20|11655|11653|11654.7|11652.7|11655|11653|11654.7|11652.7|1
1656542730000|2022-06-29 22:45:30|11654.8|11652.8|11654.5|11652.5|11655.1|11653.1|11654.3|11652.3|2
1656542740000|2022-06-29 22:45:40|11654|11652|11653.7|11651.7|11654|11652|11653.7|11651.7|29
1656542750000|2022-06-29 22:45:50|11654|11652|11653.6|11651.6|11654.6|11652.6|11653.6|11651.6|17
1656542760000|2022-06-29 22:46:00|11653.7|11651.7|11653.7|11651.7|11653.8|11651.8|11653.7|11651.7|1
1656542770000|2022-06-29 22:46:10|11653.6|11651.6|11653.5|11651.5|11653.6|11651.6|11653.3|11651.3|2
1656542780000|2022-06-29 22:46:20|11653.6|11651.6|11653.6|11651.6|11654.3|11652.3|11653.5|11651.5|11
1656542790000|2022-06-29 22:46:30|11653.5|11651.5|11653.3|11651.3|11653.5|11651.5|11653.3|11651.3|13
1656542800000|2022-06-29 22:46:40|11653.5|11651.5|11653.6|11651.6|11653.6|11651.6|11653.5|11651.5|0
1656542810000|2022-06-29 22:46:50|11653.7|11651.7|11653.5|11651.5|11653.7|11651.7|11653.3|11651.3|1
1656542820000|2022-06-29 22:47:00|11653.3|11651.3|11653.2|11651.2|11653.3|11651.3|11653.1|11651.1|5
1656542830000|2022-06-29 22:47:10|11653.1|11651.1|11653.1|11651.1|11653.2|11651.2|11653.1|11651.1|0
1656542840000|2022-06-29 22:47:20|11653|11651|11652.7|11650.7|11653|11651|11652.5|11650.5|6
1656542850000|2022-06-29 22:47:30|11652.6|11650.6|11652.6|11650.6|11652.7|11650.7|11652.6|11650.6|0
1656542860000|2022-06-29 22:47:40|11652.7|11650.7|11652.6|11650.6|11652.8|11650.8|11652.6|11650.6|1
1656542870000|2022-06-29 22:47:50|11652.5|11650.5|11652.6|11650.6|11652.7|11650.7|11652.5|11650.5|1
1656542880000|2022-06-29 22:48:00|11652.7|11650.7|11652.7|11650.7|11652.7|11650.7|11652.6|11650.6|0
1656542890000|2022-06-29 22:48:10|11653.1|11651.1|11652.5|11650.5|11653.1|11651.1|11652.2|11650.2|3
1656542900000|2022-06-29 22:48:20|11652.6|11650.6|11652.5|11650.5|11652.6|11650.6|11652.5|11650.5|0
1656542920000|2022-06-29 22:48:40|11652.1|11650.1|11652.5|11650.5|11652.5|11650.5|11652.1|11650.1|9
1656542930000|2022-06-29 22:48:50|11651.7|11649.7|11651.3|11649.3|11651.7|11649.7|11650.6|11648.6|22
1656542940000|2022-06-29 22:49:00|11651.2|11649.2|11652.2|11650.2|11652.3|11650.3|11650.7|11648.7|6
1656542950000|2022-06-29 22:49:10|11652.3|11650.3|11652.3|11650.3|11652.6|11650.6|11651.8|11649.8|15
1656542960000|2022-06-29 22:49:20|11652.2|11650.2|11652.1|11650.1|11652.2|11650.2|11652|11650|5
1656542970000|2022-06-29 22:49:30|11652.2|11650.2|11652.2|11650.2|11652.2|11650.2|11652.2|11650.2|1
1656542980000|2022-06-29 22:49:40|11652.3|11650.3|11653.5|11651.5|11653.7|11651.7|11652.3|11650.3|38
1656542990000|2022-06-29 22:49:50|11653.6|11651.6|11653.8|11651.8|11654|11652|11653.6|11651.6|1
1656543000000|2022-06-29 22:50:00|11654|11652|11654.3|11652.3|11654.5|11652.5|11653.5|11651.5|14
1656543010000|2022-06-29 22:50:10|11654.2|11652.2|11655.2|11653.2|11655.5|11653.5|11654.2|11652.2|7
1656543020000|2022-06-29 22:50:20|11655.1|11653.1|11656.6|11654.6|11656.6|11654.6|11655.1|11653.1|35
1656543030000|2022-06-29 22:50:30|11656.3|11654.3|11656.7|11654.7|11657.1|11655.1|11656.3|11654.3|4
1656543040000|2022-06-29 22:50:40|11656.6|11654.6|11656.6|11654.6|11656.7|11654.7|11656.6|11654.6|1
1656543050000|2022-06-29 22:50:50|11657|11655|11656.6|11654.6|11657|11655|11656.3|11654.3|8
1656543060000|2022-06-29 22:51:00|11656.7|11654.7|11658.3|11656.3|11658.3|11656.3|11656.7|11654.7|15
1656543070000|2022-06-29 22:51:10|11658.5|11656.5|11658.3|11656.3|11659.2|11657.2|11658.2|11656.2|7
1656543080000|2022-06-29 22:51:20|11658.5|11656.5|11658.3|11656.3|11658.7|11656.7|11658.3|11656.3|1
1656543090000|2022-06-29 22:51:30|11658.5|11656.5|11658.8|11656.8|11659|11657|11658.5|11656.5|1
1656543100000|2022-06-29 22:51:40|11659.2|11657.2|11659|11657|11659.2|11657.2|11659|11657|6
1656543110000|2022-06-29 22:51:50|11659.1|11657.1|11661.1|11659.1|11661.1|11659.1|11659|11657|24
1656543120000|2022-06-29 22:52:00|11660.8|11658.8|11662|11660|11662|11660|11660.7|11658.7|25
1656543130000|2022-06-29 22:52:10|11661.8|11659.8|11662.2|11660.2|11662.3|11660.3|11661.8|11659.8|4
1656543140000|2022-06-29 22:52:20|11662.3|11660.3|11661.6|11659.6|11662.3|11660.3|11661.6|11659.6|9
1656543150000|2022-06-29 22:52:30|11661.3|11659.3|11661.1|11659.1|11661.5|11659.5|11660.6|11658.6|3
1656543160000|2022-06-29 22:52:40|11662.1|11660.1|11662.1|11660.1|11662.1|11660.1|11662.1|11660.1|2
1656543170000|2022-06-29 22:52:50|11662.3|11660.3|11661.3|11659.3|11662.7|11660.7|11661.3|11659.3|15
1656543180000|2022-06-29 22:53:00|11661.5|11659.5|11661.3|11659.3|11661.6|11659.6|11661.1|11659.1|3
1656543190000|2022-06-29 22:53:10|11661.5|11659.5|11662.1|11660.1|11662.5|11660.5|11661.3|11659.3|11
1656543200000|2022-06-29 22:53:20|11661.5|11659.5|11661.5|11659.5|11662.3|11660.3|11661.2|11659.2|9
1656543210000|2022-06-29 22:53:30|11661.6|11659.6|11660.5|11658.5|11661.7|11659.7|11660|11658|9
1656543220000|2022-06-29 22:53:40|11660.6|11658.6|11660.6|11658.6|11660.7|11658.7|11660.6|11658.6|0
1656543230000|2022-06-29 22:53:50|11660.7|11658.7|11661.3|11659.3|11661.3|11659.3|11660.6|11658.6|2
1656543240000|2022-06-29 22:54:00|11661.5|11659.5|11659.6|11657.6|11661.5|11659.5|11659.6|11657.6|19
1656543250000|2022-06-29 22:54:10|11659.7|11657.7|11659.8|11657.8|11659.8|11657.8|11659.6|11657.6|3
1656543260000|2022-06-29 22:54:20|11659.7|11657.7|11658.8|11656.8|11659.7|11657.7|11658.6|11656.6|9
1656543270000|2022-06-29 22:54:30|11658.7|11656.7|11658.6|11656.6|11658.7|11656.7|11657.8|11655.8|6
1656543280000|2022-06-29 22:54:40|11658.5|11656.5|11659.3|11657.3|11659.3|11657.3|11658.3|11656.3|20
1656543290000|2022-06-29 22:54:50|11660|11658|11660.6|11658.6|11660.6|11658.6|11660|11658|4
1656543300000|2022-06-29 22:55:00|11660.5|11658.5|11658.2|11656.2|11661.1|11659.1|11658.2|11656.2|26
1656543310000|2022-06-29 22:55:10|11658.1|11656.1|11658|11656|11658.1|11656.1|11657.1|11655.1|6
1656543320000|2022-06-29 22:55:20|11658.1|11656.1|11659.5|11657.5|11659.5|11657.5|11658.1|11656.1|1
1656543330000|2022-06-29 22:55:30|11659.6|11657.6|11659.6|11657.6|11659.6|11657.6|11659.6|11657.6|1
1656543340000|2022-06-29 22:55:40|11659.8|11657.8|11659.3|11657.3|11659.8|11657.8|11659.3|11657.3|4
1656543350000|2022-06-29 22:55:50|11659.5|11657.5|11659.2|11657.2|11659.6|11657.6|11659|11657|3
1656543360000|2022-06-29 22:56:00|11659.1|11657.1|11657.8|11655.8|11659.2|11657.2|11657.8|11655.8|7
1656543370000|2022-06-29 22:56:10|11657.5|11655.5|11657.6|11655.6|11657.6|11655.6|11657.5|11655.5|0
1656543380000|2022-06-29 22:56:20|11658.2|11656.2|11658.7|11656.7|11658.7|11656.7|11658.1|11656.1|10
1656543390000|2022-06-29 22:56:30|11658|11656|11658|11656|11658|11656|11657.7|11655.7|5
1656543400000|2022-06-29 22:56:40|11658.1|11656.1|11659|11657|11659.1|11657.1|11658.1|11656.1|2
1656543410000|2022-06-29 22:56:50|11659.1|11657.1|11659|11657|11659.5|11657.5|11659|11657|7
1656543420000|2022-06-29 22:57:00|11658.8|11656.8|11657.6|11655.6|11659|11657|11657.6|11655.6|3
1656543430000|2022-06-29 22:57:10|11658.3|11656.3|11658.3|11656.3|11658.5|11656.5|11658.3|11656.3|5
1656543440000|2022-06-29 22:57:20|11657.7|11655.7|11657.6|11655.6|11657.8|11655.8|11657.6|11655.6|4
1656543450000|2022-06-29 22:57:30|11657.5|11655.5|11657.2|11655.2|11657.5|11655.5|11657.1|11655.1|3
1656543460000|2022-06-29 22:57:40|11657.3|11655.3|11657.7|11655.7|11657.7|11655.7|11657.3|11655.3|0
1656543470000|2022-06-29 22:57:50|11657.6|11655.6|11658.2|11656.2|11658.3|11656.3|11657.6|11655.6|2
1656543480000|2022-06-29 22:58:00|11658.8|11656.8|11658|11656|11658.8|11656.8|11657.7|11655.7|11
1656543490000|2022-06-29 22:58:10|11658.1|11656.1|11657.8|11655.8|11658.1|11656.1|11657.8|11655.8|5
1656543510000|2022-06-29 22:58:30|11657.7|11655.7|11657.7|11655.7|11657.7|11655.7|11657.7|11655.7|0
1656543520000|2022-06-29 22:58:40|11657.8|11655.8|11657.8|11655.8|11657.8|11655.8|11657.8|11655.8|1
1656543530000|2022-06-29 22:58:50|11657.7|11655.7|11657.7|11655.7|11657.7|11655.7|11657.7|11655.7|1
1656543540000|2022-06-29 22:59:00|11657.6|11655.6|11657.2|11655.2|11657.6|11655.6|11656.6|11654.6|9
1656543550000|2022-06-29 22:59:10|11656.8|11654.8|11657|11655|11657|11655|11656.7|11654.7|6
1656543560000|2022-06-29 22:59:20|11656.8|11654.8|11656.6|11654.6|11657|11655|11655.3|11653.3|13
1656543570000|2022-06-29 22:59:30|11657.2|11655.2|11656.3|11654.3|11657.3|11655.3|11656.3|11654.3|22
1656543580000|2022-06-29 22:59:40|11656.5|11654.5|11657|11655|11657.1|11655.1|11656.5|11654.5|3
1656543590000|2022-06-29 22:59:50|11657.1|11655.1|11657|11655|11658|11656|11656.7|11654.7|15
1656543600000|2022-06-29 23:00:00|11656.8|11654.8|11657.7|11655.7|11657.8|11655.8|11656.8|11654.8|2
1656543610000|2022-06-29 23:00:10|11657.6|11655.6|11657.5|11655.5|11657.6|11655.6|11656.8|11654.8|12
1656543620000|2022-06-29 23:00:20|11657.3|11655.3|11657.8|11655.8|11657.8|11655.8|11657.3|11655.3|5
1656543630000|2022-06-29 23:00:30|11656.7|11654.7|11656.6|11654.6|11656.8|11654.8|11656.6|11654.6|3
1656543640000|2022-06-29 23:00:40|11655.8|11653.8|11656.8|11654.8|11656.8|11654.8|11655.8|11653.8|3
1656543650000|2022-06-29 23:00:50|11657|11655|11655.8|11653.8|11657|11655|11655.6|11653.6|13
1656543660000|2022-06-29 23:01:00|11656|11654|11654.7|11652.7|11656|11654|11654.6|11652.6|11
1656543670000|2022-06-29 23:01:10|11654.6|11652.6|11654.1|11652.1|11655.1|11653.1|11654|11652|13
1656543680000|2022-06-29 23:01:20|11654|11652|11654|11652|11654.3|11652.3|11654|11652|0
1656543690000|2022-06-29 23:01:30|11654.2|11652.2|11654.8|11652.8|11654.8|11652.8|11654|11652|10
1656543700000|2022-06-29 23:01:40|11655.5|11653.5|11655.5|11653.5|11655.8|11653.8|11655.2|11653.2|5
1656543710000|2022-06-29 23:01:50|11655.7|11653.7|11655|11653|11655.8|11653.8|11654.7|11652.7|10
1656543720000|2022-06-29 23:02:00|11655.1|11653.1|11653.5|11651.5|11655.2|11653.2|11653.2|11651.2|9
1656543730000|2022-06-29 23:02:10|11653.3|11651.3|11652.5|11650.5|11653.3|11651.3|11652|11650|15
1656543740000|2022-06-29 23:02:20|11652.7|11650.7|11653.2|11651.2|11653.2|11651.2|11652.7|11650.7|0
1656543750000|2022-06-29 23:02:30|11653.3|11651.3|11653.8|11651.8|11653.8|11651.8|11653.3|11651.3|0
1656543760000|2022-06-29 23:02:40|11654|11652|11654.7|11652.7|11654.7|11652.7|11653.8|11651.8|10
1656543770000|2022-06-29 23:02:50|11654.8|11652.8|11654.3|11652.3|11654.8|11652.8|11654.3|11652.3|0
1656543780000|2022-06-29 23:03:00|11654.5|11652.5|11652.7|11650.7|11654.6|11652.6|11652.6|11650.6|4
1656543790000|2022-06-29 23:03:10|11652.6|11650.6|11652.8|11650.8|11653.1|11651.1|11652.6|11650.6|1
1656543810000|2022-06-29 23:03:30|11653|11651|11652.6|11650.6|11653.5|11651.5|11652.5|11650.5|5
1656543820000|2022-06-29 23:03:40|11652.5|11650.5|11652.7|11650.7|11652.8|11650.8|11651.7|11649.7|6
1656543830000|2022-06-29 23:03:50|11652.1|11650.1|11651.3|11649.3|11652.3|11650.3|11650.8|11648.8|30
1656543840000|2022-06-29 23:04:00|11651.2|11649.2|11650.6|11648.6|11651.3|11649.3|11650.6|11648.6|9
1656543850000|2022-06-29 23:04:10|11650.5|11648.5|11650.8|11648.8|11651.7|11649.7|11650.5|11648.5|10
1656543860000|2022-06-29 23:04:20|11650.7|11648.7|11650.7|11648.7|11651.1|11649.1|11650.6|11648.6|2
1656543870000|2022-06-29 23:04:30|11650.8|11648.8|11650.8|11648.8|11650.8|11648.8|11650.7|11648.7|2
1656543880000|2022-06-29 23:04:40|11650.7|11648.7|11650.8|11648.8|11651|11649|11650.6|11648.6|1
1656543890000|2022-06-29 23:04:50|11650.7|11648.7|11651|11649|11651|11649|11650.6|11648.6|2
1656543900000|2022-06-29 23:05:00|11651.1|11649.1|11651.1|11649.1|11651.1|11649.1|11651|11649|3
1656543910000|2022-06-29 23:05:10|11651|11649|11651.1|11649.1|11651.2|11649.2|11650.3|11648.3|15
1656543920000|2022-06-29 23:05:20|11651|11649|11651.3|11649.3|11651.3|11649.3|11651|11649|4
1656543930000|2022-06-29 23:05:30|11651.1|11649.1|11651|11649|11651.1|11649.1|11651|11649|1
1656543940000|2022-06-29 23:05:40|11650.8|11648.8|11650.6|11648.6|11650.8|11648.8|11650.5|11648.5|3
1656543950000|2022-06-29 23:05:50|11650.5|11648.5|11650.5|11648.5|11651.8|11649.8|11650.2|11648.2|15
1656543960000|2022-06-29 23:06:00|11650.6|11648.6|11651.5|11649.5|11652.1|11650.1|11650.6|11648.6|9
1656543970000|2022-06-29 23:06:10|11651.6|11649.6|11651.6|11649.6|11651.6|11649.6|11651.3|11649.3|0
1656543980000|2022-06-29 23:06:20|11651.5|11649.5|11652.6|11650.6|11652.6|11650.6|11651.5|11649.5|0
1656544000000|2022-06-29 23:06:40|11652.3|11650.3|11652.3|11650.3|11652.3|11650.3|11652.3|11650.3|1
1656544010000|2022-06-29 23:06:50|11652.5|11650.5|11652.6|11650.6|11652.7|11650.7|11652.5|11650.5|2
1656544020000|2022-06-29 23:07:00|11652.7|11650.7|11652.8|11650.8|11653|11651|11652.6|11650.6|2
1656544030000|2022-06-29 23:07:10|11652.7|11650.7|11652.8|11650.8|11652.8|11650.8|11652.6|11650.6|0
1656544050000|2022-06-29 23:07:30|11652.7|11650.7|11652.5|11650.5|11652.7|11650.7|11652.5|11650.5|4
1656544060000|2022-06-29 23:07:40|11652.3|11650.3|11652.5|11650.5|11652.6|11650.6|11652.3|11650.3|0
1656544070000|2022-06-29 23:07:50|11652.6|11650.6|11652.1|11650.1|11652.6|11650.6|11652.1|11650.1|1
1656544080000|2022-06-29 23:08:00|11652|11650|11652.1|11650.1|11652.1|11650.1|11652|11650|0
1656544090000|2022-06-29 23:08:10|11652|11650|11651.8|11649.8|11652|11650|11651.8|11649.8|0
1656544100000|2022-06-29 23:08:20|11652.1|11650.1|11652.1|11650.1|11652.1|11650.1|11651.8|11649.8|3
1656544110000|2022-06-29 23:08:30|11652.2|11650.2|11652.6|11650.6|11652.6|11650.6|11652.2|11650.2|2
1656544120000|2022-06-29 23:08:40|11653|11651|11652.8|11650.8|11653.2|11651.2|11652.7|11650.7|0
1656544130000|2022-06-29 23:08:50|11653|11651|11653|11651|11653|11651|11652.8|11650.8|0
1656544140000|2022-06-29 23:09:00|11652.8|11650.8|11652|11650|11652.8|11650.8|11651.8|11649.8|2
1656544160000|2022-06-29 23:09:20|11651.8|11649.8|11651.8|11649.8|11652|11650|11651.8|11649.8|0
1656544170000|2022-06-29 23:09:30|11652|11650|11652|11650|11652|11650|11652|11650|0
1656544180000|2022-06-29 23:09:40|11651.8|11649.8|11651.8|11649.8|11652.2|11650.2|11651.8|11649.8|1
1656544190000|2022-06-29 23:09:50|11652|11650|11652.3|11650.3|11652.5|11650.5|11652|11650|2
1656544200000|2022-06-29 23:10:00|11652.2|11650.2|11652.3|11650.3|11652.3|11650.3|11652.2|11650.2|1
1656544210000|2022-06-29 23:10:10|11652.2|11650.2|11652.5|11650.5|11652.5|11650.5|11652.2|11650.2|1
1656544220000|2022-06-29 23:10:20|11652.6|11650.6|11653.1|11651.1|11653.5|11651.5|11652.6|11650.6|3
1656544230000|2022-06-29 23:10:30|11653|11651|11653.2|11651.2|11653.2|11651.2|11652.8|11650.8|2
1656544240000|2022-06-29 23:10:40|11653.3|11651.3|11652.8|11650.8|11653.3|11651.3|11652.3|11650.3|6
1656544250000|2022-06-29 23:10:50|11653|11651|11653|11651|11653.1|11651.1|11652.8|11650.8|0
1656544260000|2022-06-29 23:11:00|11653.5|11651.5|11654.2|11652.2|11654.2|11652.2|11653.5|11651.5|4
1656544270000|2022-06-29 23:11:10|11654.1|11652.1|11654.7|11652.7|11654.7|11652.7|11654|11652|9
1656544280000|2022-06-29 23:11:20|11654.8|11652.8|11654.7|11652.7|11655|11653|11654.3|11652.3|2
1656544290000|2022-06-29 23:11:30|11654.6|11652.6|11653.7|11651.7|11654.7|11652.7|11653.7|11651.7|5
1656544300000|2022-06-29 23:11:40|11653.8|11651.8|11654.7|11652.7|11654.7|11652.7|11653.2|11651.2|2
1656544310000|2022-06-29 23:11:50|11654.5|11652.5|11654.7|11652.7|11654.8|11652.8|11654.5|11652.5|6
1656544320000|2022-06-29 23:12:00|11654.8|11652.8|11654.5|11652.5|11654.8|11652.8|11654.3|11652.3|1
1656544330000|2022-06-29 23:12:10|11654.3|11652.3|11654.5|11652.5|11654.6|11652.6|11653.8|11651.8|5
1656544340000|2022-06-29 23:12:20|11654.3|11652.3|11654.8|11652.8|11654.8|11652.8|11654.3|11652.3|0
1656544350000|2022-06-29 23:12:30|11654.7|11652.7|11654.2|11652.2|11654.7|11652.7|11654.2|11652.2|0
1656544360000|2022-06-29 23:12:40|11654.1|11652.1|11654.2|11652.2|11654.2|11652.2|11654.1|11652.1|1
1656544370000|2022-06-29 23:12:50|11654.1|11652.1|11654.8|11652.8|11655.1|11653.1|11654.1|11652.1|1
1656544380000|2022-06-29 23:13:00|11655|11653|11654|11652|11655|11653|11654|11652|5
1656544390000|2022-06-29 23:13:10|11654.1|11652.1|11654.7|11652.7|11654.7|11652.7|11654.1|11652.1|2
1656544400000|2022-06-29 23:13:20|11654.6|11652.6|11654.7|11652.7|11654.7|11652.7|11654.2|11652.2|1
1656544410000|2022-06-29 23:13:30|11654.6|11652.6|11654.1|11652.1|11654.6|11652.6|11654|11652|0
1656544420000|2022-06-29 23:13:40|11654|11652|11654|11652|11654|11652|11654|11652|0
1656544430000|2022-06-29 23:13:50|11653.8|11651.8|11653.5|11651.5|11653.8|11651.8|11653.5|11651.5|3
1656544440000|2022-06-29 23:14:00|11653.6|11651.6|11653.8|11651.8|11653.8|11651.8|11653.6|11651.6|1
1656544460000|2022-06-29 23:14:20|11653.7|11651.7|11653.7|11651.7|11653.7|11651.7|11653.3|11651.3|4
1656544490000|2022-06-29 23:14:50|11653|11651|11653|11651|11653|11651|11653|11651|3
1656544500000|2022-06-29 23:15:00|11652.7|11650.7|11653.2|11651.2|11653.6|11651.6|11652.7|11650.7|1
1656544510000|2022-06-29 23:15:10|11653.1|11651.1|11654.3|11652.3|11654.3|11652.3|11653.1|11651.1|5
1656544520000|2022-06-29 23:15:20|11654.7|11652.7|11654.2|11652.2|11654.7|11652.7|11654|11652|5
1656544530000|2022-06-29 23:15:30|11654|11652|11653.5|11651.5|11654|11652|11653.5|11651.5|2
1656544540000|2022-06-29 23:15:40|11653.6|11651.6|11653.8|11651.8|11653.8|11651.8|11653.5|11651.5|1
1656544560000|2022-06-29 23:16:00|11653.7|11651.7|11654|11652|11654|11652|11653.7|11651.7|0
1656544580000|2022-06-29 23:16:20|11653.6|11651.6|11653.5|11651.5|11653.6|11651.6|11653.5|11651.5|1
1656544590000|2022-06-29 23:16:30|11653.1|11651.1|11653.1|11651.1|11653.1|11651.1|11653.1|11651.1|1
1656544600000|2022-06-29 23:16:40|11653.2|11651.2|11653.1|11651.1|11653.2|11651.2|11653.1|11651.1|2
1656544610000|2022-06-29 23:16:50|11652.3|11650.3|11652.3|11650.3|11652.6|11650.6|11652.1|11650.1|8
1656544620000|2022-06-29 23:17:00|11652.5|11650.5|11652|11650|11652.5|11650.5|11652|11650|3
1656544630000|2022-06-29 23:17:10|11651.8|11649.8|11651.8|11649.8|11652|11650|11651.8|11649.8|1
1656544640000|2022-06-29 23:17:20|11652|11650|11652|11650|11652.2|11650.2|11652|11650|1
1656544650000|2022-06-29 23:17:30|11652.1|11650.1|11651.7|11649.7|11652.2|11650.2|11651.2|11649.2|8
1656544660000|2022-06-29 23:17:40|11651.6|11649.6|11653.2|11651.2|11653.2|11651.2|11651.6|11649.6|4
1656544670000|2022-06-29 23:17:50|11653.1|11651.1|11652.6|11650.6|11653.2|11651.2|11652.5|11650.5|0
1656544680000|2022-06-29 23:18:00|11652.7|11650.7|11652.5|11650.5|11652.8|11650.8|11652.5|11650.5|2
1656544690000|2022-06-29 23:18:10|11652.7|11650.7|11652.7|11650.7|11652.8|11650.8|11652.7|11650.7|0
1656544700000|2022-06-29 23:18:20|11652.8|11650.8|11652.8|11650.8|11652.8|11650.8|11652.8|11650.8|0
1656544710000|2022-06-29 23:18:30|11653.6|11651.6|11653.2|11651.2|11653.6|11651.6|11653.2|11651.2|3
1656544720000|2022-06-29 23:18:40|11652.7|11650.7|11652.7|11650.7|11652.7|11650.7|11652.7|11650.7|1
1656544730000|2022-06-29 23:18:50|11652.8|11650.8|11652|11650|11652.8|11650.8|11652|11650|3
1656544740000|2022-06-29 23:19:00|11652.1|11650.1|11652.5|11650.5|11652.8|11650.8|11652.1|11650.1|2
1656544750000|2022-06-29 23:19:10|11652.3|11650.3|11651.2|11649.2|11652.3|11650.3|11651.2|11649.2|6
1656544760000|2022-06-29 23:19:20|11651.3|11649.3|11651.5|11649.5|11651.8|11649.8|11651.2|11649.2|1
1656544770000|2022-06-29 23:19:30|11651.7|11649.7|11652.2|11650.2|11652.2|11650.2|11651.3|11649.3|1
1656544800000|2022-06-29 23:20:00|11652.1|11650.1|11653|11651|11653.1|11651.1|11652|11650|3
1656544810000|2022-06-29 23:20:10|11652.3|11650.3|11652.1|11650.1|11652.3|11650.3|11651.8|11649.8|2
1656544820000|2022-06-29 23:20:20|11652|11650|11652.2|11650.2|11652.2|11650.2|11651.8|11649.8|0
1656544830000|2022-06-29 23:20:30|11652.1|11650.1|11652.1|11650.1|11652.2|11650.2|11652.1|11650.1|0
1656544840000|2022-06-29 23:20:40|11652|11650|11651.2|11649.2|11652|11650|11651.2|11649.2|1
1656544850000|2022-06-29 23:20:50|11651.3|11649.3|11650.8|11648.8|11651.3|11649.3|11650.8|11648.8|1
1656544860000|2022-06-29 23:21:00|11650.6|11648.6|11651.1|11649.1|11651.1|11649.1|11650.6|11648.6|2
1656544870000|2022-06-29 23:21:10|11651|11649|11651|11649|11651.2|11649.2|11650.7|11648.7|1
1656544880000|2022-06-29 23:21:20|11651.1|11649.1|11650.8|11648.8|11651.2|11649.2|11650.8|11648.8|0
1656544890000|2022-06-29 23:21:30|11651|11649|11650.8|11648.8|11651.1|11649.1|11650.8|11648.8|0
1656544900000|2022-06-29 23:21:40|11649.8|11647.8|11650|11648|11650|11648|11649.7|11647.7|9
1656544910000|2022-06-29 23:21:50|11650.2|11648.2|11649.1|11647.1|11650.2|11648.2|11647.6|11645.6|28
1656544920000|2022-06-29 23:22:00|11649|11647|11651.6|11649.6|11651.6|11649.6|11649|11647|8
1656544930000|2022-06-29 23:22:10|11651.5|11649.5|11650.8|11648.8|11651.6|11649.6|11650.3|11648.3|5
1656544940000|2022-06-29 23:22:20|11651|11649|11650|11648|11651.2|11649.2|11650|11648|4
1656544950000|2022-06-29 23:22:30|11649.7|11647.7|11647.8|11645.8|11649.7|11647.7|11647.8|11645.8|4
1656544960000|2022-06-29 23:22:40|11648|11646|11647.7|11645.7|11648.2|11646.2|11647.6|11645.6|13
1656544970000|2022-06-29 23:22:50|11647.6|11645.6|11646.3|11644.3|11647.6|11645.6|11645.8|11643.8|21
1656544980000|2022-06-29 23:23:00|11646.5|11644.5|11647.2|11645.2|11647.7|11645.7|11646.5|11644.5|4
1656544990000|2022-06-29 23:23:10|11647.3|11645.3|11645.8|11643.8|11647.3|11645.3|11645|11643|12
1656545000000|2022-06-29 23:23:20|11646|11644|11644.6|11642.6|11646.6|11644.6|11644.6|11642.6|3
1656545010000|2022-06-29 23:23:30|11644.5|11642.5|11644.5|11642.5|11645|11643|11644.2|11642.2|6
1656545020000|2022-06-29 23:23:40|11644.6|11642.6|11643.2|11641.2|11644.8|11642.8|11643|11641|18
1656545030000|2022-06-29 23:23:50|11643.1|11641.1|11642.6|11640.6|11643.2|11641.2|11642.5|11640.5|10
1656545040000|2022-06-29 23:24:00|11642.7|11640.7|11641.5|11639.5|11642.8|11640.8|11641.1|11639.1|22
1656545050000|2022-06-29 23:24:10|11641.3|11639.3|11641.7|11639.7|11642.5|11640.5|11640.3|11638.3|43
1656545060000|2022-06-29 23:24:20|11641.8|11639.8|11640.6|11638.6|11641.8|11639.8|11640.6|11638.6|8
1656545070000|2022-06-29 23:24:30|11640.7|11638.7|11640.6|11638.6|11640.7|11638.7|11640.2|11638.2|5
1656545080000|2022-06-29 23:24:40|11640.7|11638.7|11641.7|11639.7|11641.8|11639.8|11640.7|11638.7|27
1656545090000|2022-06-29 23:24:50|11641.8|11639.8|11642.2|11640.2|11642.5|11640.5|11641.6|11639.6|10
1656545100000|2022-06-29 23:25:00|11642.3|11640.3|11642.7|11640.7|11642.7|11640.7|11642.3|11640.3|0
1656545110000|2022-06-29 23:25:10|11642.8|11640.8|11644.5|11642.5|11645.2|11643.2|11642.8|11640.8|16
1656545120000|2022-06-29 23:25:20|11644.6|11642.6|11644.2|11642.2|11644.7|11642.7|11644.2|11642.2|1
1656545130000|2022-06-29 23:25:30|11644.1|11642.1|11642.8|11640.8|11644.1|11642.1|11642.8|11640.8|7
1656545140000|2022-06-29 23:25:40|11643.8|11641.8|11643.7|11641.7|11643.8|11641.8|11643.7|11641.7|1
1656545150000|2022-06-29 23:25:50|11644|11642|11644.2|11642.2|11644.2|11642.2|11643.7|11641.7|3
1656545160000|2022-06-29 23:26:00|11644|11642|11643.8|11641.8|11644|11642|11643.7|11641.7|1
1656545170000|2022-06-29 23:26:10|11643.7|11641.7|11643.8|11641.8|11644|11642|11643.7|11641.7|4
1656545180000|2022-06-29 23:26:20|11643.7|11641.7|11644.1|11642.1|11644.1|11642.1|11643.7|11641.7|0
1656545190000|2022-06-29 23:26:30|11644.2|11642.2|11644.2|11642.2|11644.3|11642.3|11644.2|11642.2|3
1656545200000|2022-06-29 23:26:40|11644.1|11642.1|11643.5|11641.5|11644.1|11642.1|11643.2|11641.2|4
1656545210000|2022-06-29 23:26:50|11643.3|11641.3|11642.7|11640.7|11643.3|11641.3|11642.7|11640.7|10
1656545220000|2022-06-29 23:27:00|11642.1|11640.1|11643.3|11641.3|11643.7|11641.7|11641.7|11639.7|14
1656545230000|2022-06-29 23:27:10|11643.2|11641.2|11643.2|11641.2|11643.5|11641.5|11643.1|11641.1|3
1656545240000|2022-06-29 23:27:20|11643.3|11641.3|11643.5|11641.5|11643.6|11641.6|11643.2|11641.2|0
1656545250000|2022-06-29 23:27:30|11643.3|11641.3|11643.2|11641.2|11643.5|11641.5|11643.1|11641.1|3
1656545260000|2022-06-29 23:27:40|11643.3|11641.3|11643.5|11641.5|11643.5|11641.5|11642.6|11640.6|6
1656545270000|2022-06-29 23:27:50|11643.6|11641.6|11644.2|11642.2|11644.2|11642.2|11643.5|11641.5|0
1656545280000|2022-06-29 23:28:00|11645.1|11643.1|11643.3|11641.3|11645.1|11643.1|11642.7|11640.7|14
1656545290000|2022-06-29 23:28:10|11643.2|11641.2|11642.7|11640.7|11643.7|11641.7|11642.7|11640.7|2
1656545300000|2022-06-29 23:28:20|11643|11641|11642.7|11640.7|11643.3|11641.3|11642.7|11640.7|7
1656545310000|2022-06-29 23:28:30|11642.8|11640.8|11641.2|11639.2|11643|11641|11641.2|11639.2|17
1656545320000|2022-06-29 23:28:40|11641.1|11639.1|11641.2|11639.2|11642|11640|11641|11639|7
1656545330000|2022-06-29 23:28:50|11641.3|11639.3|11640.7|11638.7|11642.5|11640.5|11640.7|11638.7|30
1656545340000|2022-06-29 23:29:00|11640.8|11638.8|11641.2|11639.2|11641.2|11639.2|11640.2|11638.2|13
1656545350000|2022-06-29 23:29:10|11641.1|11639.1|11642.5|11640.5|11642.5|11640.5|11640.8|11638.8|7
1656545360000|2022-06-29 23:29:20|11642.2|11640.2|11641.8|11639.8|11642.2|11640.2|11641.6|11639.6|3
1656545370000|2022-06-29 23:29:30|11641.6|11639.6|11642.1|11640.1|11642.2|11640.2|11641.6|11639.6|2
1656545380000|2022-06-29 23:29:40|11642.2|11640.2|11642|11640|11642.2|11640.2|11641.8|11639.8|3
1656545390000|2022-06-29 23:29:50|11641.8|11639.8|11641.3|11639.3|11642.2|11640.2|11641.3|11639.3|9
1656545400000|2022-06-29 23:30:00|11640.2|11638.2|11638.2|11636.2|11640.2|11638.2|11638.2|11636.2|34
1656545410000|2022-06-29 23:30:10|11638.1|11636.1|11637.8|11635.8|11638.1|11636.1|11636.6|11634.6|35
1656545420000|2022-06-29 23:30:20|11638|11636|11637.8|11635.8|11638|11636|11637.6|11635.6|7
1656545430000|2022-06-29 23:30:30|11638|11636|11637.2|11635.2|11638|11636|11637.2|11635.2|4
1656545440000|2022-06-29 23:30:40|11636.8|11634.8|11637.8|11635.8|11638|11636|11636.7|11634.7|8
1656545450000|2022-06-29 23:30:50|11638|11636|11636.1|11634.1|11638.2|11636.2|11636.1|11634.1|15
1656545460000|2022-06-29 23:31:00|11636.2|11634.2|11636.2|11634.2|11636.2|11634.2|11635.5|11633.5|2
1656545470000|2022-06-29 23:31:10|11636.5|11634.5|11636.7|11634.7|11636.7|11634.7|11636.3|11634.3|2
1656545480000|2022-06-29 23:31:20|11636.6|11634.6|11636|11634|11636.6|11634.6|11635.7|11633.7|5
1656545490000|2022-06-29 23:31:30|11636.1|11634.1|11637.1|11635.1|11637.2|11635.2|11636.1|11634.1|4
1656545500000|2022-06-29 23:31:40|11637.2|11635.2|11638.6|11636.6|11638.7|11636.7|11637|11635|12
1656545510000|2022-06-29 23:31:50|11638.2|11636.2|11638|11636|11638.3|11636.3|11638|11636|1
1656545520000|2022-06-29 23:32:00|11637.8|11635.8|11637.8|11635.8|11638.1|11636.1|11637.2|11635.2|5
1656545530000|2022-06-29 23:32:10|11638|11636|11638.3|11636.3|11638.3|11636.3|11638|11636|5
1656545540000|2022-06-29 23:32:20|11639|11637|11641.2|11639.2|11641.3|11639.3|11638.8|11636.8|14
1656545550000|2022-06-29 23:32:30|11640.8|11638.8|11641.2|11639.2|11641.2|11639.2|11640.7|11638.7|8
1656545560000|2022-06-29 23:32:40|11641.3|11639.3|11641.2|11639.2|11641.3|11639.3|11640.6|11638.6|11
1656545570000|2022-06-29 23:32:50|11641.3|11639.3|11639|11637|11641.3|11639.3|11639|11637|14
1656545580000|2022-06-29 23:33:00|11638.8|11636.8|11639.5|11637.5|11639.6|11637.6|11638.5|11636.5|2
1656545590000|2022-06-29 23:33:10|11639.6|11637.6|11640|11638|11640.5|11638.5|11639.6|11637.6|9
1656545600000|2022-06-29 23:33:20|11640.1|11638.1|11640.2|11638.2|11640.3|11638.3|11640.1|11638.1|0
1656545610000|2022-06-29 23:33:30|11640.3|11638.3|11639.6|11637.6|11640.3|11638.3|11639.5|11637.5|4
1656545620000|2022-06-29 23:33:40|11639.7|11637.7|11639.5|11637.5|11639.8|11637.8|11639.5|11637.5|1
1656545630000|2022-06-29 23:33:50|11639.7|11637.7|11639.7|11637.7|11639.7|11637.7|11639.7|11637.7|1
1656545640000|2022-06-29 23:34:00|11639.8|11637.8|11640.3|11638.3|11640.5|11638.5|11639.8|11637.8|0
1656545650000|2022-06-29 23:34:10|11640.5|11638.5|11640.1|11638.1|11640.5|11638.5|11640|11638|9
1656545660000|2022-06-29 23:34:20|11640|11638|11641.2|11639.2|11641.2|11639.2|11639.8|11637.8|17
1656545670000|2022-06-29 23:34:30|11641.3|11639.3|11641.6|11639.6|11641.8|11639.8|11641.3|11639.3|0
1656545680000|2022-06-29 23:34:40|11641.7|11639.7|11641.6|11639.6|11642.1|11640.1|11641.5|11639.5|2
1656545690000|2022-06-29 23:34:50|11641.5|11639.5|11641.1|11639.1|11641.5|11639.5|11641.1|11639.1|1
1656545700000|2022-06-29 23:35:00|11641.2|11639.2|11640.8|11638.8|11641.2|11639.2|11640.3|11638.3|10
1656545710000|2022-06-29 23:35:10|11641|11639|11640.6|11638.6|11641|11639|11640.5|11638.5|0
1656545720000|2022-06-29 23:35:20|11640.5|11638.5|11640.3|11638.3|11640.7|11638.7|11640.3|11638.3|6
1656545730000|2022-06-29 23:35:30|11640.2|11638.2|11640|11638|11640.2|11638.2|11639.6|11637.6|2
1656545740000|2022-06-29 23:35:40|11640.1|11638.1|11640.2|11638.2|11640.2|11638.2|11640.1|11638.1|1
1656545750000|2022-06-29 23:35:50|11640.3|11638.3|11640.5|11638.5|11640.6|11638.6|11640.2|11638.2|2
1656545760000|2022-06-29 23:36:00|11640.6|11638.6|11642|11640|11642|11640|11640.6|11638.6|13
1656545770000|2022-06-29 23:36:10|11641.8|11639.8|11641.8|11639.8|11641.8|11639.8|11641.7|11639.7|3
1656545780000|2022-06-29 23:36:20|11641.7|11639.7|11642.3|11640.3|11642.3|11640.3|11641.7|11639.7|5
1656545790000|2022-06-29 23:36:30|11642.2|11640.2|11642.2|11640.2|11642.2|11640.2|11641.8|11639.8|14
1656545800000|2022-06-29 23:36:40|11642.3|11640.3|11642.2|11640.2|11642.3|11640.3|11642.2|11640.2|0
1656545810000|2022-06-29 23:36:50|11642.3|11640.3|11642.3|11640.3|11642.5|11640.5|11642.2|11640.2|0
1656545820000|2022-06-29 23:37:00|11642.5|11640.5|11643.7|11641.7|11645|11643|11642.5|11640.5|15
1656545830000|2022-06-29 23:37:10|11643.6|11641.6|11643.2|11641.2|11643.6|11641.6|11643.1|11641.1|1
1656545840000|2022-06-29 23:37:20|11643.1|11641.1|11643.2|11641.2|11643.3|11641.3|11642.8|11640.8|1
1656545850000|2022-06-29 23:37:30|11643|11641|11644.7|11642.7|11644.7|11642.7|11643|11641|4
1656545860000|2022-06-29 23:37:40|11644.5|11642.5|11644.1|11642.1|11644.7|11642.7|11644.1|11642.1|1
1656545870000|2022-06-29 23:37:50|11644.3|11642.3|11644.5|11642.5|11644.8|11642.8|11644.1|11642.1|8
1656545880000|2022-06-29 23:38:00|11644.3|11642.3|11645|11643|11645.1|11643.1|11644.3|11642.3|15
1656545890000|2022-06-29 23:38:10|11645.1|11643.1|11644.5|11642.5|11645.1|11643.1|11644.2|11642.2|16
1656545900000|2022-06-29 23:38:20|11644.3|11642.3|11643.6|11641.6|11644.3|11642.3|11643.3|11641.3|3
1656545910000|2022-06-29 23:38:30|11643.7|11641.7|11644.2|11642.2|11644.2|11642.2|11643.7|11641.7|1
1656545920000|2022-06-29 23:38:40|11644.3|11642.3|11644|11642|11644.3|11642.3|11643.7|11641.7|2
1656545930000|2022-06-29 23:38:50|11643.7|11641.7|11643.1|11641.1|11643.7|11641.7|11643.1|11641.1|2
1656545940000|2022-06-29 23:39:00|11644|11642|11642.2|11640.2|11644.1|11642.1|11641.7|11639.7|15
1656545950000|2022-06-29 23:39:10|11642.1|11640.1|11642.3|11640.3|11642.3|11640.3|11641.8|11639.8|0
1656545960000|2022-06-29 23:39:20|11642.5|11640.5|11642.6|11640.6|11643.2|11641.2|11642.5|11640.5|3
1656545970000|2022-06-29 23:39:30|11642.3|11640.3|11642.6|11640.6|11643.5|11641.5|11642.3|11640.3|1
1656545980000|2022-06-29 23:39:40|11642.7|11640.7|11642.7|11640.7|11642.8|11640.8|11642.3|11640.3|1
1656545990000|2022-06-29 23:39:50|11642.6|11640.6|11642.7|11640.7|11642.7|11640.7|11642.6|11640.6|0
1656546000000|2022-06-29 23:40:00|11642.6|11640.6|11643.5|11641.5|11643.5|11641.5|11642|11640|18
1656546010000|2022-06-29 23:40:10|11643.6|11641.6|11643.8|11641.8|11643.8|11641.8|11643.6|11641.6|0
1656546020000|2022-06-29 23:40:20|11644.1|11642.1|11643|11641|11644.7|11642.7|11642.5|11640.5|14
1656546030000|2022-06-29 23:40:30|11643.1|11641.1|11643|11641|11643.3|11641.3|11643|11641|1
1656546040000|2022-06-29 23:40:40|11642.8|11640.8|11642.5|11640.5|11642.8|11640.8|11642.5|11640.5|0
1656546050000|2022-06-29 23:40:50|11642.6|11640.6|11642.3|11640.3|11642.6|11640.6|11642.3|11640.3|0
1656546060000|2022-06-29 23:41:00|11642.6|11640.6|11642.6|11640.6|11642.6|11640.6|11642.6|11640.6|2
1656546070000|2022-06-29 23:41:10|11642.5|11640.5|11645.2|11643.2|11645.2|11643.2|11642.5|11640.5|8
1656546080000|2022-06-29 23:41:20|11645.5|11643.5|11644.6|11642.6|11645.5|11643.5|11644.5|11642.5|8
1656546090000|2022-06-29 23:41:30|11644.5|11642.5|11644.7|11642.7|11645.5|11643.5|11644.2|11642.2|4
1656546100000|2022-06-29 23:41:40|11644.8|11642.8|11644.8|11642.8|11644.8|11642.8|11644.7|11642.7|1
1656546110000|2022-06-29 23:41:50|11644.5|11642.5|11644.7|11642.7|11644.8|11642.8|11644.5|11642.5|2
1656546120000|2022-06-29 23:42:00|11644.6|11642.6|11644.5|11642.5|11644.6|11642.6|11644.5|11642.5|0
1656546130000|2022-06-29 23:42:10|11644.3|11642.3|11646.3|11644.3|11646.3|11644.3|11644.2|11642.2|14
1656546140000|2022-06-29 23:42:20|11646.2|11644.2|11646|11644|11646.5|11644.5|11646|11644|11
1656546150000|2022-06-29 23:42:30|11645.1|11643.1|11645.3|11643.3|11645.8|11643.8|11645.1|11643.1|3
1656546160000|2022-06-29 23:42:40|11645.2|11643.2|11644.5|11642.5|11645.2|11643.2|11644.5|11642.5|3
1656546170000|2022-06-29 23:42:50|11645|11643|11645.3|11643.3|11645.3|11643.3|11645|11643|10
1656546180000|2022-06-29 23:43:00|11645.5|11643.5|11644|11642|11645.5|11643.5|11643.8|11641.8|3
1656546190000|2022-06-29 23:43:10|11644.3|11642.3|11644.2|11642.2|11644.3|11642.3|11644.1|11642.1|1
1656546200000|2022-06-29 23:43:20|11644.1|11642.1|11644.3|11642.3|11644.7|11642.7|11644.1|11642.1|0
1656546210000|2022-06-29 23:43:30|11644.2|11642.2|11644.3|11642.3|11644.3|11642.3|11644|11642|0
1656546230000|2022-06-29 23:43:50|11645|11643|11645|11643|11645|11643|11644.8|11642.8|6
1656546240000|2022-06-29 23:44:00|11644.8|11642.8|11644.8|11642.8|11644.8|11642.8|11644.7|11642.7|0
1656546250000|2022-06-29 23:44:10|11644.7|11642.7|11645.1|11643.1|11645.1|11643.1|11644.6|11642.6|1
1656546260000|2022-06-29 23:44:20|11645.3|11643.3|11645.3|11643.3|11645.3|11643.3|11645|11643|9
1656546270000|2022-06-29 23:44:30|11645.5|11643.5|11646.3|11644.3|11646.3|11644.3|11645.2|11643.2|10
1656546280000|2022-06-29 23:44:40|11646.2|11644.2|11646.5|11644.5|11646.7|11644.7|11646.2|11644.2|2
1656546290000|2022-06-29 23:44:50|11646.6|11644.6|11646|11644|11646.6|11644.6|11645.3|11643.3|6
1656546300000|2022-06-29 23:45:00|11646.1|11644.1|11647|11645|11647.5|11645.5|11646|11644|11
1656546310000|2022-06-29 23:45:10|11647.1|11645.1|11648.5|11646.5|11648.5|11646.5|11646.8|11644.8|15
1656546320000|2022-06-29 23:45:20|11648.3|11646.3|11648.6|11646.6|11648.6|11646.6|11648|11646|2
1656546330000|2022-06-29 23:45:30|11648.5|11646.5|11649.3|11647.3|11649.3|11647.3|11648.5|11646.5|14
1656546340000|2022-06-29 23:45:40|11649.2|11647.2|11649.1|11647.1|11649.3|11647.3|11648.6|11646.6|22
1656546350000|2022-06-29 23:45:50|11648|11646|11648.2|11646.2|11648.6|11646.6|11647.6|11645.6|10
1656546360000|2022-06-29 23:46:00|11648.5|11646.5|11647.5|11645.5|11648.5|11646.5|11647.2|11645.2|5
1656546370000|2022-06-29 23:46:10|11647.2|11645.2|11647.2|11645.2|11647.3|11645.3|11647|11645|1
1656546380000|2022-06-29 23:46:20|11647.3|11645.3|11647.1|11645.1|11647.7|11645.7|11646.5|11644.5|10
1656546390000|2022-06-29 23:46:30|11647.2|11645.2|11648.1|11646.1|11648.1|11646.1|11646.3|11644.3|6
1656546400000|2022-06-29 23:46:40|11648.3|11646.3|11646.8|11644.8|11648.3|11646.3|11646.8|11644.8|4
1656546410000|2022-06-29 23:46:50|11646.7|11644.7|11646.5|11644.5|11646.7|11644.7|11646.3|11644.3|1
1656546420000|2022-06-29 23:47:00|11646.6|11644.6|11646.5|11644.5|11646.7|11644.7|11646.3|11644.3|0
1656546430000|2022-06-29 23:47:10|11646.3|11644.3|11646|11644|11647|11645|11646|11644|7
1656546440000|2022-06-29 23:47:20|11646.1|11644.1|11646.1|11644.1|11646.1|11644.1|11646.1|11644.1|0
1656546450000|2022-06-29 23:47:30|11646|11644|11646|11644|11646|11644|11646|11644|6
1656546460000|2022-06-29 23:47:40|11646.1|11644.1|11645.7|11643.7|11646.1|11644.1|11645.5|11643.5|1
1656546470000|2022-06-29 23:47:50|11645.8|11643.8|11646.1|11644.1|11646.1|11644.1|11645.1|11643.1|9
1656546480000|2022-06-29 23:48:00|11646|11644|11646.8|11644.8|11647.1|11645.1|11645.8|11643.8|7
1656546490000|2022-06-29 23:48:10|11646.7|11644.7|11646.2|11644.2|11646.8|11644.8|11646.2|11644.2|0
1656546500000|2022-06-29 23:48:20|11646.3|11644.3|11646.3|11644.3|11646.7|11644.7|11646.2|11644.2|4
1656546510000|2022-06-29 23:48:30|11646.2|11644.2|11646|11644|11646.2|11644.2|11645.7|11643.7|0
1656546520000|2022-06-29 23:48:40|11646.1|11644.1|11645.5|11643.5|11646.1|11644.1|11645.5|11643.5|2
1656546530000|2022-06-29 23:48:50|11645.3|11643.3|11645.7|11643.7|11645.7|11643.7|11645.3|11643.3|1
1656546540000|2022-06-29 23:49:00|11645.8|11643.8|11645.7|11643.7|11646|11644|11645.3|11643.3|1
1656546550000|2022-06-29 23:49:10|11645.8|11643.8|11646.2|11644.2|11646.8|11644.8|11645.8|11643.8|3
1656546560000|2022-06-29 23:49:20|11646.3|11644.3|11647.7|11645.7|11647.8|11645.8|11646.3|11644.3|7
1656546570000|2022-06-29 23:49:30|11647.6|11645.6|11647.8|11645.8|11647.8|11645.8|11647.6|11645.6|0
1656546580000|2022-06-29 23:49:40|11648.2|11646.2|11647.8|11645.8|11648.2|11646.2|11647.8|11645.8|6
1656546590000|2022-06-29 23:49:50|11648|11646|11648|11646|11648.1|11646.1|11647.8|11645.8|1
1656546600000|2022-06-29 23:50:00|11647.8|11645.8|11647.3|11645.3|11647.8|11645.8|11647|11645|3
1656546610000|2022-06-29 23:50:10|11647.5|11645.5|11648.3|11646.3|11648.5|11646.5|11647.5|11645.5|7
1656546620000|2022-06-29 23:50:20|11648.5|11646.5|11647.8|11645.8|11649|11647|11647.2|11645.2|11
1656546630000|2022-06-29 23:50:30|11647.7|11645.7|11647.5|11645.5|11647.8|11645.8|11647.2|11645.2|2
1656546640000|2022-06-29 23:50:40|11647.3|11645.3|11647.2|11645.2|11647.5|11645.5|11647.2|11645.2|2
1656546650000|2022-06-29 23:50:50|11647|11645|11646.5|11644.5|11647|11645|11646.5|11644.5|2
1656546660000|2022-06-29 23:51:00|11647.2|11645.2|11646.1|11644.1|11647.5|11645.5|11645.6|11643.6|8
1656546670000|2022-06-29 23:51:10|11646.2|11644.2|11646.5|11644.5|11647|11645|11646.2|11644.2|5
1656546680000|2022-06-29 23:51:20|11646.8|11644.8|11646.6|11644.6|11646.8|11644.8|11646.5|11644.5|0
1656546690000|2022-06-29 23:51:30|11646.7|11644.7|11645.7|11643.7|11646.7|11644.7|11645.7|11643.7|1
1656546700000|2022-06-29 23:51:40|11646|11644|11646|11644|11646.3|11644.3|11645.7|11643.7|0
1656546710000|2022-06-29 23:51:50|11645.8|11643.8|11643.5|11641.5|11646|11644|11643.5|11641.5|8
1656546720000|2022-06-29 23:52:00|11643.3|11641.3|11643.3|11641.3|11644.7|11642.7|11643.1|11641.1|16
1656546730000|2022-06-29 23:52:10|11643.2|11641.2|11642.8|11640.8|11643.2|11641.2|11642.5|11640.5|13
1656546740000|2022-06-29 23:52:20|11643|11641|11643.3|11641.3|11643.3|11641.3|11643|11641|4
1656546750000|2022-06-29 23:52:30|11643.5|11641.5|11643.5|11641.5|11644.1|11642.1|11643.3|11641.3|2
1656546760000|2022-06-29 23:52:40|11643.3|11641.3|11643|11641|11643.3|11641.3|11642.8|11640.8|0
1656546770000|2022-06-29 23:52:50|11643.2|11641.2|11643|11641|11643.3|11641.3|11642.6|11640.6|7
1656546780000|2022-06-29 23:53:00|11643.1|11641.1|11642.7|11640.7|11643.5|11641.5|11642.2|11640.2|3
1656546790000|2022-06-29 23:53:10|11642.6|11640.6|11643.6|11641.6|11643.6|11641.6|11642.6|11640.6|11
1656546800000|2022-06-29 23:53:20|11643.2|11641.2|11643.7|11641.7|11643.7|11641.7|11643.2|11641.2|2
1656546810000|2022-06-29 23:53:30|11643.6|11641.6|11644|11642|11644.1|11642.1|11643.6|11641.6|2
1656546820000|2022-06-29 23:53:40|11643.8|11641.8|11643.6|11641.6|11643.8|11641.8|11643.6|11641.6|0
1656546840000|2022-06-29 23:54:00|11643.7|11641.7|11644.3|11642.3|11644.3|11642.3|11643.7|11641.7|5
1656546860000|2022-06-29 23:54:20|11644.2|11642.2|11644|11642|11644.2|11642.2|11643.7|11641.7|6
1656546870000|2022-06-29 23:54:30|11644.1|11642.1|11644.2|11642.2|11644.2|11642.2|11644.1|11642.1|0
1656546880000|2022-06-29 23:54:40|11644.3|11642.3|11644.3|11642.3|11644.3|11642.3|11644.3|11642.3|0
1656546890000|2022-06-29 23:54:50|11644.2|11642.2|11643.3|11641.3|11644.2|11642.2|11643.3|11641.3|3
1656546900000|2022-06-29 23:55:00|11642.8|11640.8|11642.2|11640.2|11642.8|11640.8|11642|11640|17
1656546910000|2022-06-29 23:55:10|11642.3|11640.3|11642.7|11640.7|11643|11641|11642.3|11640.3|10
1656546920000|2022-06-29 23:55:20|11642.8|11640.8|11643|11641|11643.1|11641.1|11642.8|11640.8|0
1656546930000|2022-06-29 23:55:30|11643.1|11641.1|11642.8|11640.8|11643.1|11641.1|11642.8|11640.8|2
1656546940000|2022-06-29 23:55:40|11643|11641|11642.5|11640.5|11643.3|11641.3|11642.1|11640.1|8
1656546950000|2022-06-29 23:55:50|11642.6|11640.6|11644.8|11642.8|11644.8|11642.8|11642.6|11640.6|10
1656546960000|2022-06-29 23:56:00|11645|11643|11645|11643|11645.1|11643.1|11644.7|11642.7|1
1656546970000|2022-06-29 23:56:10|11644.8|11642.8|11644.1|11642.1|11644.8|11642.8|11644.1|11642.1|3
1656546980000|2022-06-29 23:56:20|11644.2|11642.2|11644.7|11642.7|11645.1|11643.1|11644|11642|8
1656546990000|2022-06-29 23:56:30|11644.8|11642.8|11644.7|11642.7|11645|11643|11644.7|11642.7|1
1656547000000|2022-06-29 23:56:40|11644.8|11642.8|11644|11642|11645.1|11643.1|11644|11642|3
1656547010000|2022-06-29 23:56:50|11644.1|11642.1|11645|11643|11645|11643|11644.1|11642.1|6
1656547020000|2022-06-29 23:57:00|11645.2|11643.2|11644.5|11642.5|11645.3|11643.3|11644.2|11642.2|2
1656547030000|2022-06-29 23:57:10|11644.3|11642.3|11643.7|11641.7|11644.3|11642.3|11643.5|11641.5|5
1656547040000|2022-06-29 23:57:20|11644|11642|11644|11642|11644|11642|11643.7|11641.7|1
1656547050000|2022-06-29 23:57:30|11643.8|11641.8|11644.8|11642.8|11644.8|11642.8|11643.8|11641.8|2
1656547060000|2022-06-29 23:57:40|11645.1|11643.1|11644.8|11642.8|11645.1|11643.1|11644.8|11642.8|4
1656547070000|2022-06-29 23:57:50|11645|11643|11644.3|11642.3|11645|11643|11644.3|11642.3|2
1656547080000|2022-06-29 23:58:00|11644.5|11642.5|11644.2|11642.2|11644.8|11642.8|11644.2|11642.2|4
1656547090000|2022-06-29 23:58:10|11644|11642|11644.1|11642.1|11644.2|11642.2|11644|11642|3
1656547100000|2022-06-29 23:58:20|11644|11642|11643.6|11641.6|11644|11642|11643.6|11641.6|4
1656547110000|2022-06-29 23:58:30|11643.5|11641.5|11644.8|11642.8|11644.8|11642.8|11643.3|11641.3|3
1656547120000|2022-06-29 23:58:40|11645.5|11643.5|11645.6|11643.6|11645.6|11643.6|11645.5|11643.5|3
1656547130000|2022-06-29 23:58:50|11643.7|11641.7|11644.5|11642.5|11644.5|11642.5|11643.6|11641.6|17
1656547140000|2022-06-29 23:59:00|11644.6|11642.6|11644|11642|11644.7|11642.7|11644|11642|0
1656547150000|2022-06-29 23:59:10|11644.1|11642.1|11644.2|11642.2|11644.6|11642.6|11644.1|11642.1|2
1656547160000|2022-06-29 23:59:20|11644.1|11642.1|11644.3|11642.3|11644.6|11642.6|11644.1|11642.1|3
1656547170000|2022-06-29 23:59:30|11644.5|11642.5|11644.5|11642.5|11644.6|11642.6|11644.2|11642.2|0
1656547180000|2022-06-29 23:59:40|11644.3|11642.3|11644.2|11642.2|11644.3|11642.3|11644.1|11642.1|1
1656547190000|2022-06-29 23:59:50|11644.1|11642.1|11644.1|11642.1|11644.6|11642.6|11644.1|11642.1|3
1656547200000|2022-06-30 00:00:00|11644|11642|11643.7|11641.7|11646|11644|11643.3|11641.3|41
1656547210000|2022-06-30 00:00:10|11643.8|11641.8|11641.3|11639.3|11643.8|11641.8|11640.7|11638.7|24
1656547220000|2022-06-30 00:00:20|11641.5|11639.5|11639|11637|11641.5|11639.5|11639|11637|39
1656547230000|2022-06-30 00:00:30|11638.8|11636.8|11629.7|11627.7|11638.8|11636.8|11629.5|11627.5|117
1656547240000|2022-06-30 00:00:40|11629.6|11627.6|11633.5|11631.5|11633.5|11631.5|11628.8|11626.8|31
1656547250000|2022-06-30 00:00:50|11633.3|11631.3|11635.1|11633.1|11637.2|11635.2|11632.8|11630.8|56
1656547260000|2022-06-30 00:01:00|11634.7|11632.7|11629.8|11627.8|11635|11633|11629.2|11627.2|36
1656547270000|2022-06-30 00:01:10|11629.1|11627.1|11626.8|11624.8|11629.5|11627.5|11626.6|11624.6|45
1656547280000|2022-06-30 00:01:20|11627.2|11625.2|11624.8|11622.8|11628|11626|11624.8|11622.8|34
1656547290000|2022-06-30 00:01:30|11625|11623|11627.3|11625.3|11627.6|11625.6|11624.2|11622.2|44
1656547300000|2022-06-30 00:01:40|11627.5|11625.5|11627|11625|11627.6|11625.6|11625.8|11623.8|13
1656547310000|2022-06-30 00:01:50|11626.8|11624.8|11626|11624|11627.1|11625.1|11626|11624|6
1656547320000|2022-06-30 00:02:00|11625.8|11623.8|11622.6|11620.6|11625.8|11623.8|11621.7|11619.7|41
1656547330000|2022-06-30 00:02:10|11622.2|11620.2|11623.8|11621.8|11624.2|11622.2|11622|11620|16
1656547340000|2022-06-30 00:02:20|11624|11622|11623|11621|11624.1|11622.1|11618.5|11616.5|50
1656547350000|2022-06-30 00:02:30|11622.8|11620.8|11623.2|11621.2|11624.3|11622.3|11622.1|11620.1|7
1656547360000|2022-06-30 00:02:40|11623.3|11621.3|11624.7|11622.7|11625.1|11623.1|11623.1|11621.1|25
1656547370000|2022-06-30 00:02:50|11624.3|11622.3|11626.7|11624.7|11627.7|11625.7|11624.3|11622.3|28
1656547380000|2022-06-30 00:03:00|11626.6|11624.6|11625.6|11623.6|11626.6|11624.6|11623.3|11621.3|22
1656547390000|2022-06-30 00:03:10|11625.7|11623.7|11626.8|11624.8|11627.3|11625.3|11625.6|11623.6|11
1656547400000|2022-06-30 00:03:20|11627|11625|11628|11626|11629|11627|11625.8|11623.8|16
1656547410000|2022-06-30 00:03:30|11628.1|11626.1|11630.3|11628.3|11631|11629|11627.3|11625.3|42
1656547420000|2022-06-30 00:03:40|11630.1|11628.1|11629.3|11627.3|11630.6|11628.6|11628.8|11626.8|20
1656547430000|2022-06-30 00:03:50|11629.5|11627.5|11629.5|11627.5|11630|11628|11627.6|11625.6|4
1656547440000|2022-06-30 00:04:00|11629.6|11627.6|11632.7|11630.7|11632.8|11630.8|11629.6|11627.6|19
1656547450000|2022-06-30 00:04:10|11632.8|11630.8|11633.6|11631.6|11634.8|11632.8|11632.1|11630.1|19
1656547460000|2022-06-30 00:04:20|11633.7|11631.7|11633.8|11631.8|11634.1|11632.1|11633.3|11631.3|11
1656547470000|2022-06-30 00:04:30|11633.6|11631.6|11636.1|11634.1|11636.7|11634.7|11633.6|11631.6|35
1656547480000|2022-06-30 00:04:40|11636.2|11634.2|11637.1|11635.1|11638.3|11636.3|11635.6|11633.6|8
1656547490000|2022-06-30 00:04:50|11637.3|11635.3|11638.2|11636.2|11638.3|11636.3|11637|11635|9
1656547500000|2022-06-30 00:05:00|11638.3|11636.3|11641.1|11639.1|11642.3|11640.3|11638.3|11636.3|21
1656547510000|2022-06-30 00:05:10|11641.2|11639.2|11643.6|11641.6|11643.8|11641.8|11640.7|11638.7|19
1656547520000|2022-06-30 00:05:20|11643.5|11641.5|11644|11642|11644.5|11642.5|11643.3|11641.3|12
1656547530000|2022-06-30 00:05:30|11643.8|11641.8|11643|11641|11644.1|11642.1|11643|11641|32
1656547540000|2022-06-30 00:05:40|11643.1|11641.1|11644.1|11642.1|11644.2|11642.2|11642.6|11640.6|14
1656547550000|2022-06-30 00:05:50|11643.8|11641.8|11644.1|11642.1|11647.7|11645.7|11643.6|11641.6|64
1656547560000|2022-06-30 00:06:00|11643.8|11641.8|11644.3|11642.3|11644.3|11642.3|11643|11641|9
1656547570000|2022-06-30 00:06:10|11644.2|11642.2|11644.7|11642.7|11644.7|11642.7|11643.1|11641.1|10
1656547580000|2022-06-30 00:06:20|11644.8|11642.8|11646.8|11644.8|11647.1|11645.1|11644.7|11642.7|16
1656547590000|2022-06-30 00:06:30|11646.5|11644.5|11651.2|11649.2|11651.7|11649.7|11645.7|11643.7|44
1656547600000|2022-06-30 00:06:40|11651.1|11649.1|11649|11647|11651.1|11649.1|11648.8|11646.8|16
1656547610000|2022-06-30 00:06:50|11648.8|11646.8|11649.8|11647.8|11651|11649|11648.6|11646.6|46
1656547620000|2022-06-30 00:07:00|11650|11648|11649.2|11647.2|11651.5|11649.5|11648.5|11646.5|13
1656547630000|2022-06-30 00:07:10|11649.3|11647.3|11647.8|11645.8|11650.2|11648.2|11647.8|11645.8|8
1656547640000|2022-06-30 00:07:20|11648|11646|11648.1|11646.1|11649|11647|11647.2|11645.2|3
1656547650000|2022-06-30 00:07:30|11648.5|11646.5|11648.3|11646.3|11648.7|11646.7|11647.2|11645.2|7
1656547660000|2022-06-30 00:07:40|11648.2|11646.2|11645.8|11643.8|11648.2|11646.2|11644.3|11642.3|27
1656547670000|2022-06-30 00:07:50|11646|11644|11645.2|11643.2|11647.3|11645.3|11645.1|11643.1|4
1656547680000|2022-06-30 00:08:00|11645.1|11643.1|11645.1|11643.1|11646.5|11644.5|11644.8|11642.8|5
1656547690000|2022-06-30 00:08:10|11645.2|11643.2|11646.1|11644.1|11646.2|11644.2|11645.2|11643.2|5
1656547700000|2022-06-30 00:08:20|11645.7|11643.7|11646.3|11644.3|11646.8|11644.8|11645.7|11643.7|3
1656547710000|2022-06-30 00:08:30|11646.5|11644.5|11645.7|11643.7|11647.3|11645.3|11645.7|11643.7|7
1656547720000|2022-06-30 00:08:40|11645.8|11643.8|11644.7|11642.7|11647.7|11645.7|11644.6|11642.6|18
1656547730000|2022-06-30 00:08:50|11644.6|11642.6|11643.6|11641.6|11644.7|11642.7|11643.6|11641.6|8
1656547740000|2022-06-30 00:09:00|11643.3|11641.3|11645.2|11643.2|11645.6|11643.6|11643.3|11641.3|10
1656547750000|2022-06-30 00:09:10|11645.1|11643.1|11645.2|11643.2|11645.8|11643.8|11644.6|11642.6|3
1656547760000|2022-06-30 00:09:20|11645.3|11643.3|11645.7|11643.7|11646.3|11644.3|11645.3|11643.3|9
1656547770000|2022-06-30 00:09:30|11645.6|11643.6|11646.6|11644.6|11647.1|11645.1|11645.6|11643.6|5
1656547780000|2022-06-30 00:09:40|11647.6|11645.6|11644.2|11642.2|11648.1|11646.1|11643|11641|38
1656547790000|2022-06-30 00:09:50|11644.3|11642.3|11645|11643|11645.5|11643.5|11644.2|11642.2|8
1656547800000|2022-06-30 00:10:00|11644.8|11642.8|11644.8|11642.8|11646.7|11644.7|11644.6|11642.6|5
1656547810000|2022-06-30 00:10:10|11645|11643|11643.2|11641.2|11645.6|11643.6|11642.8|11640.8|5
1656547820000|2022-06-30 00:10:20|11643.1|11641.1|11642.5|11640.5|11643.2|11641.2|11641.7|11639.7|8
1656547830000|2022-06-30 00:10:30|11642.6|11640.6|11641.8|11639.8|11644.1|11642.1|11641.7|11639.7|8
1656547840000|2022-06-30 00:10:40|11642.2|11640.2|11638.5|11636.5|11642.2|11640.2|11638.2|11636.2|42
1656547850000|2022-06-30 00:10:50|11638.3|11636.3|11639|11637|11639.3|11637.3|11638|11636|10
1656547860000|2022-06-30 00:11:00|11639.1|11637.1|11640.8|11638.8|11641.6|11639.6|11638.6|11636.6|17
1656547870000|2022-06-30 00:11:10|11641.1|11639.1|11639.8|11637.8|11641.1|11639.1|11639.8|11637.8|2
1656547880000|2022-06-30 00:11:20|11640|11638|11640.6|11638.6|11641.8|11639.8|11639.6|11637.6|6
1656547890000|2022-06-30 00:11:30|11640.8|11638.8|11641.7|11639.7|11642.7|11640.7|11640.6|11638.6|4
1656547900000|2022-06-30 00:11:40|11641.6|11639.6|11641|11639|11642.6|11640.6|11641|11639|6
1656547910000|2022-06-30 00:11:50|11640.8|11638.8|11640.5|11638.5|11640.8|11638.8|11639.3|11637.3|5
1656547920000|2022-06-30 00:12:00|11641|11639|11642.1|11640.1|11642.3|11640.3|11640.6|11638.6|9
1656547930000|2022-06-30 00:12:10|11642.2|11640.2|11642.2|11640.2|11642.6|11640.6|11641.3|11639.3|2
1656547940000|2022-06-30 00:12:20|11642.5|11640.5|11640.6|11638.6|11642.6|11640.6|11640.6|11638.6|14
1656547950000|2022-06-30 00:12:30|11640.7|11638.7|11640.2|11638.2|11641.3|11639.3|11640|11638|4
1656547960000|2022-06-30 00:12:40|11640.3|11638.3|11639.8|11637.8|11640.3|11638.3|11639.7|11637.7|2
1656547970000|2022-06-30 00:12:50|11640|11638|11642.1|11640.1|11642.8|11640.8|11639.8|11637.8|8
1656547980000|2022-06-30 00:13:00|11642.5|11640.5|11641.7|11639.7|11642.6|11640.6|11641.2|11639.2|8
1656547990000|2022-06-30 00:13:10|11641.8|11639.8|11641.5|11639.5|11642|11640|11641.5|11639.5|2
1656548000000|2022-06-30 00:13:20|11641.6|11639.6|11643.6|11641.6|11643.6|11641.6|11640.7|11638.7|15
1656548010000|2022-06-30 00:13:30|11643.7|11641.7|11643.8|11641.8|11644|11642|11643.1|11641.1|5
1656548020000|2022-06-30 00:13:40|11644.3|11642.3|11644.8|11642.8|11645.5|11643.5|11644.1|11642.1|14
1656548030000|2022-06-30 00:13:50|11644.7|11642.7|11644.8|11642.8|11645|11643|11643.5|11641.5|8
1656548040000|2022-06-30 00:14:00|11644.7|11642.7|11646.1|11644.1|11646.3|11644.3|11644.6|11642.6|9
1656548050000|2022-06-30 00:14:10|11646.2|11644.2|11645.7|11643.7|11647|11645|11645.2|11643.2|7
1656548060000|2022-06-30 00:14:20|11644.8|11642.8|11644.7|11642.7|11645.7|11643.7|11644.2|11642.2|5
1656548070000|2022-06-30 00:14:30|11644.8|11642.8|11644.8|11642.8|11646.1|11644.1|11644.1|11642.1|4
1656548080000|2022-06-30 00:14:40|11644.7|11642.7|11645.5|11643.5|11645.6|11643.6|11644.5|11642.5|0
1656548090000|2022-06-30 00:14:50|11645.3|11643.3|11644.1|11642.1|11645.3|11643.3|11644.1|11642.1|0
1656548100000|2022-06-30 00:15:00|11644|11642|11645.2|11643.2|11645.2|11643.2|11643.3|11641.3|3
1656548110000|2022-06-30 00:15:10|11645.1|11643.1|11646|11644|11646.2|11644.2|11644.6|11642.6|6
1656548120000|2022-06-30 00:15:20|11645.7|11643.7|11644.8|11642.8|11645.8|11643.8|11644.7|11642.7|4
1656548130000|2022-06-30 00:15:30|11644.7|11642.7|11643.8|11641.8|11645|11643|11643.8|11641.8|1
1656548140000|2022-06-30 00:15:40|11644|11642|11643|11641|11644.2|11642.2|11642.2|11640.2|7
1656548150000|2022-06-30 00:15:50|11642.8|11640.8|11642.3|11640.3|11643.1|11641.1|11642.2|11640.2|5
1656548160000|2022-06-30 00:16:00|11642.5|11640.5|11642.5|11640.5|11644.6|11642.6|11642.3|11640.3|9
1656548170000|2022-06-30 00:16:10|11642.6|11640.6|11642.1|11640.1|11642.6|11640.6|11640.3|11638.3|7
1656548180000|2022-06-30 00:16:20|11642|11640|11639.7|11637.7|11642|11640|11639.6|11637.6|5
1656548190000|2022-06-30 00:16:30|11639.8|11637.8|11640.1|11638.1|11640.5|11638.5|11638.8|11636.8|6
1656548200000|2022-06-30 00:16:40|11640|11638|11634.6|11632.6|11640|11638|11634.6|11632.6|18
1656548210000|2022-06-30 00:16:50|11633.2|11631.2|11637.5|11635.5|11637.8|11635.8|11633.2|11631.2|40
1656548220000|2022-06-30 00:17:00|11637.3|11635.3|11636.1|11634.1|11638.7|11636.7|11635.8|11633.8|6
1656548230000|2022-06-30 00:17:10|11637.5|11635.5|11639.5|11637.5|11640.1|11638.1|11637.5|11635.5|8
1656548240000|2022-06-30 00:17:20|11639.8|11637.8|11642|11640|11642.6|11640.6|11639.8|11637.8|9
1656548250000|2022-06-30 00:17:30|11641.7|11639.7|11641.7|11639.7|11642.1|11640.1|11640.8|11638.8|6
1656548260000|2022-06-30 00:17:40|11641.6|11639.6|11642.7|11640.7|11642.7|11640.7|11641.5|11639.5|3
1656548270000|2022-06-30 00:17:50|11642.6|11640.6|11640.7|11638.7|11642.6|11640.6|11640.7|11638.7|4
1656548280000|2022-06-30 00:18:00|11640.6|11638.6|11640.2|11638.2|11640.7|11638.7|11639.3|11637.3|5
1656548290000|2022-06-30 00:18:10|11640.5|11638.5|11637.7|11635.7|11640.5|11638.5|11637.7|11635.7|2
1656548300000|2022-06-30 00:18:20|11637.8|11635.8|11639|11637|11639.7|11637.7|11637.8|11635.8|7
1656548310000|2022-06-30 00:18:30|11638.5|11636.5|11638.6|11636.6|11640.1|11638.1|11638.2|11636.2|1
1656548320000|2022-06-30 00:18:40|11638.7|11636.7|11641|11639|11641.2|11639.2|11638.7|11636.7|5
1656548330000|2022-06-30 00:18:50|11641.1|11639.1|11640.3|11638.3|11641.5|11639.5|11640.1|11638.1|4
1656548340000|2022-06-30 00:19:00|11640.2|11638.2|11640.6|11638.6|11641.6|11639.6|11640.1|11638.1|4
1656548350000|2022-06-30 00:19:10|11640.8|11638.8|11642.5|11640.5|11642.7|11640.7|11640.8|11638.8|3
1656548360000|2022-06-30 00:19:20|11642.3|11640.3|11642.5|11640.5|11642.5|11640.5|11641.3|11639.3|4
1656548370000|2022-06-30 00:19:30|11642.3|11640.3|11642.5|11640.5|11643.6|11641.6|11641.8|11639.8|6
1656548380000|2022-06-30 00:19:40|11642.6|11640.6|11643.2|11641.2|11643.2|11641.2|11641.8|11639.8|1
1656548390000|2022-06-30 00:19:50|11643.3|11641.3|11644.6|11642.6|11647.1|11645.1|11643.2|11641.2|19
1656548400000|2022-06-30 00:20:00|11644.7|11642.7|11646|11644|11646|11644|11644.5|11642.5|19
1656548410000|2022-06-30 00:20:10|11645.5|11643.5|11646.1|11644.1|11647.1|11645.1|11645.3|11643.3|17
1656548420000|2022-06-30 00:20:20|11646.2|11644.2|11646.3|11644.3|11648.1|11646.1|11646.2|11644.2|4
1656548430000|2022-06-30 00:20:30|11646.6|11644.6|11647.5|11645.5|11648.1|11646.1|11646.6|11644.6|2
1656548440000|2022-06-30 00:20:40|11647.6|11645.6|11648.1|11646.1|11649.6|11647.6|11647.6|11645.6|19
1656548450000|2022-06-30 00:20:50|11648|11646|11644.5|11642.5|11648.3|11646.3|11644.5|11642.5|7
1656548460000|2022-06-30 00:21:00|11644.3|11642.3|11643.3|11641.3|11645.1|11643.1|11643.2|11641.2|8
1656548470000|2022-06-30 00:21:10|11643.5|11641.5|11645.6|11643.6|11645.7|11643.7|11643.3|11641.3|4
1656548480000|2022-06-30 00:21:20|11644.6|11642.6|11645.5|11643.5|11645.6|11643.6|11644.6|11642.6|3
1656548490000|2022-06-30 00:21:30|11645.2|11643.2|11643.3|11641.3|11645.2|11643.2|11643.2|11641.2|2
1656548500000|2022-06-30 00:21:40|11643.2|11641.2|11643.7|11641.7|11644.1|11642.1|11643.2|11641.2|5
1656548510000|2022-06-30 00:21:50|11643.6|11641.6|11643.1|11641.1|11644|11642|11642.8|11640.8|4
1656548520000|2022-06-30 00:22:00|11643.6|11641.6|11644|11642|11645.3|11643.3|11643.1|11641.1|7
1656548530000|2022-06-30 00:22:10|11643.8|11641.8|11643.2|11641.2|11643.8|11641.8|11643.1|11641.1|0
1656548540000|2022-06-30 00:22:20|11643.1|11641.1|11643.3|11641.3|11643.5|11641.5|11642.8|11640.8|6
1656548550000|2022-06-30 00:22:30|11643.2|11641.2|11642.7|11640.7|11643.8|11641.8|11642.7|11640.7|8
1656548560000|2022-06-30 00:22:40|11642.6|11640.6|11642.8|11640.8|11643.5|11641.5|11642.5|11640.5|3
1656548570000|2022-06-30 00:22:50|11643.5|11641.5|11643|11641|11643.6|11641.6|11643|11641|1
1656548580000|2022-06-30 00:23:00|11643.1|11641.1|11642.6|11640.6|11643.6|11641.6|11642.6|11640.6|6
1656548590000|2022-06-30 00:23:10|11641.8|11639.8|11642.2|11640.2|11642.2|11640.2|11640.6|11638.6|13
1656548600000|2022-06-30 00:23:20|11642.1|11640.1|11641.3|11639.3|11642.5|11640.5|11641.3|11639.3|2
1656548610000|2022-06-30 00:23:30|11641.2|11639.2|11641|11639|11641.3|11639.3|11640.8|11638.8|0
1656548620000|2022-06-30 00:23:40|11640.3|11638.3|11641.3|11639.3|11641.3|11639.3|11640.3|11638.3|4
1656548630000|2022-06-30 00:23:50|11641.2|11639.2|11642.1|11640.1|11642.8|11640.8|11641.2|11639.2|0
1656548640000|2022-06-30 00:24:00|11642|11640|11641.7|11639.7|11642.6|11640.6|11641.6|11639.6|6
1656548650000|2022-06-30 00:24:10|11641.8|11639.8|11643.3|11641.3|11643.6|11641.6|11641.6|11639.6|5
1656548660000|2022-06-30 00:24:20|11643.2|11641.2|11646.1|11644.1|11646.1|11644.1|11643.2|11641.2|17
1656548670000|2022-06-30 00:24:30|11646.2|11644.2|11645.7|11643.7|11646.8|11644.8|11644.7|11642.7|19
1656548680000|2022-06-30 00:24:40|11645.6|11643.6|11645|11643|11646|11644|11645|11643|4
1656548690000|2022-06-30 00:24:50|11645.1|11643.1|11643|11641|11645.3|11643.3|11642.6|11640.6|23
1656548700000|2022-06-30 00:25:00|11643.2|11641.2|11642.7|11640.7|11644.2|11642.2|11642.7|11640.7|8
1656548710000|2022-06-30 00:25:10|11642.3|11640.3|11642.5|11640.5|11642.8|11640.8|11642.1|11640.1|1
1656548720000|2022-06-30 00:25:20|11642.6|11640.6|11642|11640|11642.7|11640.7|11641.7|11639.7|2
1656548730000|2022-06-30 00:25:30|11641.7|11639.7|11640.3|11638.3|11641.7|11639.7|11640.2|11638.2|5
1656548740000|2022-06-30 00:25:40|11640.5|11638.5|11641.5|11639.5|11642|11640|11640.5|11638.5|3
1656548750000|2022-06-30 00:25:50|11641.3|11639.3|11641.3|11639.3|11641.5|11639.5|11640.6|11638.6|0
1656548760000|2022-06-30 00:26:00|11641.5|11639.5|11642.1|11640.1|11642.7|11640.7|11641.5|11639.5|3
1656548770000|2022-06-30 00:26:10|11641.6|11639.6|11642|11640|11643.1|11641.1|11641.6|11639.6|4
1656548780000|2022-06-30 00:26:20|11642.1|11640.1|11640.7|11638.7|11642.3|11640.3|11640.5|11638.5|4
1656548790000|2022-06-30 00:26:30|11640.3|11638.3|11640.5|11638.5|11641|11639|11640.2|11638.2|8
1656548800000|2022-06-30 00:26:40|11640.6|11638.6|11640.2|11638.2|11641.2|11639.2|11639.6|11637.6|6
1656548810000|2022-06-30 00:26:50|11640.6|11638.6|11641.6|11639.6|11641.7|11639.7|11640.2|11638.2|5
1656548820000|2022-06-30 00:27:00|11641.5|11639.5|11641.7|11639.7|11641.8|11639.8|11641.5|11639.5|1
1656548830000|2022-06-30 00:27:10|11641.8|11639.8|11641.5|11639.5|11642.3|11640.3|11641.5|11639.5|6
1656548840000|2022-06-30 00:27:20|11641.6|11639.6|11643|11641|11643|11641|11641.5|11639.5|4
1656548850000|2022-06-30 00:27:30|11643.1|11641.1|11643.2|11641.2|11643.3|11641.3|11643|11641|0
1656548860000|2022-06-30 00:27:40|11643.1|11641.1|11642.2|11640.2|11643.5|11641.5|11641.7|11639.7|3
1656548870000|2022-06-30 00:27:50|11642.1|11640.1|11641.2|11639.2|11642.2|11640.2|11641.1|11639.1|1
1656548880000|2022-06-30 00:28:00|11641.3|11639.3|11642.6|11640.6|11642.7|11640.7|11641.3|11639.3|1
1656548890000|2022-06-30 00:28:10|11642.5|11640.5|11643|11641|11643.1|11641.1|11641.3|11639.3|0
1656548900000|2022-06-30 00:28:20|11642.1|11640.1|11641.8|11639.8|11642.1|11640.1|11641.8|11639.8|1
1656548910000|2022-06-30 00:28:30|11641.7|11639.7|11642.8|11640.8|11642.8|11640.8|11641.1|11639.1|3
1656548920000|2022-06-30 00:28:40|11643|11641|11643.7|11641.7|11643.7|11641.7|11642.8|11640.8|1
1656548930000|2022-06-30 00:28:50|11643.8|11641.8|11644.3|11642.3|11645|11643|11643.6|11641.6|5
1656548940000|2022-06-30 00:29:00|11644.6|11642.6|11644.6|11642.6|11644.8|11642.8|11643.3|11641.3|2
1656548950000|2022-06-30 00:29:10|11644.7|11642.7|11646.7|11644.7|11646.8|11644.8|11644.6|11642.6|12
1656548960000|2022-06-30 00:29:20|11646.8|11644.8|11646.3|11644.3|11647.3|11645.3|11645.8|11643.8|7
1656548970000|2022-06-30 00:29:30|11646.2|11644.2|11645.7|11643.7|11646.5|11644.5|11645.3|11643.3|5
1656548980000|2022-06-30 00:29:40|11645.3|11643.3|11645|11643|11646|11644|11644.5|11642.5|6
1656548990000|2022-06-30 00:29:50|11644.8|11642.8|11643.3|11641.3|11644.8|11642.8|11643.3|11641.3|1
1656549000000|2022-06-30 00:30:00|11643.5|11641.5|11647|11645|11647|11645|11643.5|11641.5|18
1656549010000|2022-06-30 00:30:10|11647.1|11645.1|11647.2|11645.2|11648.2|11646.2|11646.7|11644.7|6
1656549020000|2022-06-30 00:30:20|11647.5|11645.5|11648.5|11646.5|11649.5|11647.5|11647.5|11645.5|12
1656549030000|2022-06-30 00:30:30|11648.3|11646.3|11647.3|11645.3|11648.3|11646.3|11647.3|11645.3|5
1656549040000|2022-06-30 00:30:40|11648.1|11646.1|11649.2|11647.2|11649.3|11647.3|11648.1|11646.1|3
1656549050000|2022-06-30 00:30:50|11649.1|11647.1|11648.7|11646.7|11649.3|11647.3|11648.3|11646.3|16
1656549060000|2022-06-30 00:31:00|11648.6|11646.6|11648.5|11646.5|11652|11650|11648|11646|70
1656549070000|2022-06-30 00:31:10|11648.6|11646.6|11645.5|11643.5|11649|11647|11645.5|11643.5|14
1656549080000|2022-06-30 00:31:20|11645.3|11643.3|11646.2|11644.2|11649.1|11647.1|11645.3|11643.3|17
1656549090000|2022-06-30 00:31:30|11646.3|11644.3|11646.7|11644.7|11647.7|11645.7|11645.8|11643.8|3
1656549100000|2022-06-30 00:31:40|11646.2|11644.2|11644|11642|11646.6|11644.6|11644|11642|5
1656549110000|2022-06-30 00:31:50|11644.1|11642.1|11644.2|11642.2|11645.3|11643.3|11643.6|11641.6|9
1656549120000|2022-06-30 00:32:00|11644.3|11642.3|11643.7|11641.7|11647|11645|11643.7|11641.7|9
1656549130000|2022-06-30 00:32:10|11643.6|11641.6|11644|11642|11644.1|11642.1|11642.7|11640.7|21
1656549140000|2022-06-30 00:32:20|11643.7|11641.7|11638.6|11636.6|11643.7|11641.7|11638.6|11636.6|21
1656549150000|2022-06-30 00:32:30|11638.8|11636.8|11640.2|11638.2|11641|11639|11638.8|11636.8|14
1656549160000|2022-06-30 00:32:40|11640.3|11638.3|11639.5|11637.5|11640.7|11638.7|11639|11637|12
1656549170000|2022-06-30 00:32:50|11639|11637|11640.6|11638.6|11640.7|11638.7|11639|11637|4
1656549180000|2022-06-30 00:33:00|11640.5|11638.5|11639.7|11637.7|11640.6|11638.6|11639.3|11637.3|2
1656549190000|2022-06-30 00:33:10|11639.8|11637.8|11638.6|11636.6|11640.7|11638.7|11638.5|11636.5|16
1656549200000|2022-06-30 00:33:20|11638.8|11636.8|11639.5|11637.5|11640.6|11638.6|11638.8|11636.8|10
1656549210000|2022-06-30 00:33:30|11639.3|11637.3|11640.5|11638.5|11640.6|11638.6|11639|11637|1
1656549220000|2022-06-30 00:33:40|11640.6|11638.6|11640.7|11638.7|11641.3|11639.3|11640.5|11638.5|0
1656549230000|2022-06-30 00:33:50|11640.6|11638.6|11641.1|11639.1|11641.1|11639.1|11640.3|11638.3|7
1656549240000|2022-06-30 00:34:00|11641|11639|11640.7|11638.7|11641.1|11639.1|11639.5|11637.5|15
1656549250000|2022-06-30 00:34:10|11640.6|11638.6|11639.8|11637.8|11640.7|11638.7|11639.7|11637.7|1
1656549260000|2022-06-30 00:34:20|11640.1|11638.1|11639.6|11637.6|11640.1|11638.1|11638.5|11636.5|3
1656549270000|2022-06-30 00:34:30|11639.5|11637.5|11638|11636|11639.5|11637.5|11637.2|11635.2|5
1656549280000|2022-06-30 00:34:40|11638.3|11636.3|11639.1|11637.1|11639.5|11637.5|11638.3|11636.3|1
1656549290000|2022-06-30 00:34:50|11639.2|11637.2|11639.5|11637.5|11639.8|11637.8|11639|11637|0
1656549300000|2022-06-30 00:35:00|11639.1|11637.1|11639.7|11637.7|11639.7|11637.7|11638.7|11636.7|9
1656549310000|2022-06-30 00:35:10|11639.8|11637.8|11639.5|11637.5|11640.8|11638.8|11639.1|11637.1|11
1656549320000|2022-06-30 00:35:20|11639.3|11637.3|11640.6|11638.6|11642.3|11640.3|11639.2|11637.2|13
1656549330000|2022-06-30 00:35:30|11640.7|11638.7|11640.5|11638.5|11641.1|11639.1|11640|11638|9
1656549340000|2022-06-30 00:35:40|11640.3|11638.3|11641.8|11639.8|11642|11640|11640.2|11638.2|8
1656549350000|2022-06-30 00:35:50|11642|11640|11640.6|11638.6|11642.6|11640.6|11640.5|11638.5|2
1656549360000|2022-06-30 00:36:00|11640.7|11638.7|11641.5|11639.5|11642|11640|11640.7|11638.7|6
1656549370000|2022-06-30 00:36:10|11641.6|11639.6|11640.8|11638.8|11641.7|11639.7|11640.8|11638.8|2
1656549380000|2022-06-30 00:36:20|11641|11639|11640.5|11638.5|11641.7|11639.7|11640.3|11638.3|4
1656549390000|2022-06-30 00:36:30|11640.6|11638.6|11639.6|11637.6|11641.1|11639.1|11639.6|11637.6|7
1656549400000|2022-06-30 00:36:40|11639.7|11637.7|11639.6|11637.6|11640.2|11638.2|11639.3|11637.3|9
1656549410000|2022-06-30 00:36:50|11639.3|11637.3|11640.6|11638.6|11641.1|11639.1|11639.3|11637.3|2
1656549420000|2022-06-30 00:37:00|11641|11639|11640.7|11638.7|11641.2|11639.2|11640.3|11638.3|7
1656549430000|2022-06-30 00:37:10|11640.6|11638.6|11641.7|11639.7|11642.5|11640.5|11640.6|11638.6|10
1656549440000|2022-06-30 00:37:20|11641.5|11639.5|11640.8|11638.8|11641.5|11639.5|11640.6|11638.6|12
1656549450000|2022-06-30 00:37:30|11640.7|11638.7|11640|11638|11640.7|11638.7|11640|11638|0
1656549460000|2022-06-30 00:37:40|11639.8|11637.8|11641.1|11639.1|11641.1|11639.1|11639.5|11637.5|1
1656549470000|2022-06-30 00:37:50|11641.2|11639.2|11643.8|11641.8|11645.2|11643.2|11641.2|11639.2|14
1656549480000|2022-06-30 00:38:00|11644.1|11642.1|11646.6|11644.6|11646.6|11644.6|11644|11642|24
1656549490000|2022-06-30 00:38:10|11646.2|11644.2|11646.3|11644.3|11646.6|11644.6|11645.7|11643.7|8
1656549500000|2022-06-30 00:38:20|11646.5|11644.5|11647.3|11645.3|11647.3|11645.3|11646.3|11644.3|1
1656549510000|2022-06-30 00:38:30|11647.2|11645.2|11646.8|11644.8|11647.3|11645.3|11646.8|11644.8|0
1656549520000|2022-06-30 00:38:40|11646.7|11644.7|11646.7|11644.7|11646.7|11644.7|11646.1|11644.1|1
1656549530000|2022-06-30 00:38:50|11646.6|11644.6|11646.2|11644.2|11646.8|11644.8|11646.2|11644.2|4
1656549540000|2022-06-30 00:39:00|11646.3|11644.3|11645.3|11643.3|11647.1|11645.1|11645.3|11643.3|2
1656549550000|2022-06-30 00:39:10|11645.2|11643.2|11643.1|11641.1|11645.2|11643.2|11642.6|11640.6|13
1656549560000|2022-06-30 00:39:20|11643.2|11641.2|11642.5|11640.5|11643.8|11641.8|11642.3|11640.3|6
1656549570000|2022-06-30 00:39:30|11641.5|11639.5|11642.8|11640.8|11643.1|11641.1|11640.8|11638.8|11
1656549580000|2022-06-30 00:39:40|11642.7|11640.7|11642|11640|11642.8|11640.8|11641.8|11639.8|6
1656549590000|2022-06-30 00:39:50|11641.8|11639.8|11642|11640|11642|11640|11641.6|11639.6|1
1656549600000|2022-06-30 00:40:00|11642.1|11640.1|11644.6|11642.6|11645.6|11643.6|11642.1|11640.1|10
1656549610000|2022-06-30 00:40:10|11644.3|11642.3|11645.2|11643.2|11645.2|11643.2|11644.1|11642.1|2
1656549620000|2022-06-30 00:40:20|11645.1|11643.1|11645.2|11643.2|11645.7|11643.7|11644.7|11642.7|5
1656549630000|2022-06-30 00:40:30|11645.3|11643.3|11645.5|11643.5|11645.6|11643.6|11645.1|11643.1|7
1656549640000|2022-06-30 00:40:40|11645.6|11643.6|11647|11645|11647.7|11645.7|11645.6|11643.6|11
1656549650000|2022-06-30 00:40:50|11646.8|11644.8|11647|11645|11647.6|11645.6|11646.2|11644.2|9
1656549660000|2022-06-30 00:41:00|11646.8|11644.8|11646.5|11644.5|11647.1|11645.1|11646.5|11644.5|5
1656549670000|2022-06-30 00:41:10|11646.6|11644.6|11647.1|11645.1|11647.2|11645.2|11646.3|11644.3|4
1656549680000|2022-06-30 00:41:20|11647|11645|11646.1|11644.1|11647.2|11645.2|11645.6|11643.6|2
1656549690000|2022-06-30 00:41:30|11646.2|11644.2|11646.7|11644.7|11647.1|11645.1|11646.1|11644.1|1
1656549700000|2022-06-30 00:41:40|11646|11644|11646.2|11644.2|11646.7|11644.7|11645.6|11643.6|4
1656549710000|2022-06-30 00:41:50|11646.1|11644.1|11648.2|11646.2|11648.3|11646.3|11645.8|11643.8|14
1656549720000|2022-06-30 00:42:00|11648.1|11646.1|11650.7|11648.7|11650.7|11648.7|11647.3|11645.3|18
1656549730000|2022-06-30 00:42:10|11650.8|11648.8|11650.3|11648.3|11651.5|11649.5|11649.5|11647.5|9
1656549740000|2022-06-30 00:42:20|11650.8|11648.8|11650.5|11648.5|11650.8|11648.8|11650.1|11648.1|6
1656549750000|2022-06-30 00:42:30|11650.6|11648.6|11651.7|11649.7|11652.1|11650.1|11650.6|11648.6|18
1656549760000|2022-06-30 00:42:40|11651.6|11649.6|11652.7|11650.7|11652.7|11650.7|11651.6|11649.6|18
1656549770000|2022-06-30 00:42:50|11653|11651|11651.8|11649.8|11653|11651|11651.8|11649.8|20
1656549780000|2022-06-30 00:43:00|11652|11650|11652.5|11650.5|11652.7|11650.7|11652|11650|2
1656549790000|2022-06-30 00:43:10|11652.3|11650.3|11649.3|11647.3|11652.3|11650.3|11649.3|11647.3|6
1656549800000|2022-06-30 00:43:20|11650.3|11648.3|11650.3|11648.3|11651.5|11649.5|11650.2|11648.2|4
1656549810000|2022-06-30 00:43:30|11650.2|11648.2|11650.2|11648.2|11650.6|11648.6|11650.1|11648.1|1
1656549820000|2022-06-30 00:43:40|11650.3|11648.3|11649.6|11647.6|11650.3|11648.3|11649.1|11647.1|6
1656549830000|2022-06-30 00:43:50|11649.3|11647.3|11649.5|11647.5|11650.7|11648.7|11649.3|11647.3|5
1656549840000|2022-06-30 00:44:00|11649.7|11647.7|11653.1|11651.1|11653.1|11651.1|11649.3|11647.3|27
1656549850000|2022-06-30 00:44:10|11653|11651|11653.3|11651.3|11653.3|11651.3|11652.6|11650.6|4
1656549860000|2022-06-30 00:44:20|11653.2|11651.2|11651.8|11649.8|11654.1|11652.1|11651.7|11649.7|41
1656549870000|2022-06-30 00:44:30|11652|11650|11651.5|11649.5|11652.2|11650.2|11651.2|11649.2|4
1656549880000|2022-06-30 00:44:40|11651.7|11649.7|11650.1|11648.1|11651.7|11649.7|11650.1|11648.1|4
1656549890000|2022-06-30 00:44:50|11650.2|11648.2|11651.2|11649.2|11651.3|11649.3|11650.1|11648.1|3
1656549900000|2022-06-30 00:45:00|11651.3|11649.3|11652.6|11650.6|11652.8|11650.8|11650.8|11648.8|5
1656549910000|2022-06-30 00:45:10|11652.7|11650.7|11652.5|11650.5|11653.6|11651.6|11652.3|11650.3|4
1656549920000|2022-06-30 00:45:20|11652.3|11650.3|11650.3|11648.3|11652.5|11650.5|11650.3|11648.3|9
1656549930000|2022-06-30 00:45:30|11650.2|11648.2|11648.8|11646.8|11650.2|11648.2|11648.3|11646.3|16
1656549940000|2022-06-30 00:45:40|11649|11647|11648.5|11646.5|11649.6|11647.6|11648.3|11646.3|9
1656549950000|2022-06-30 00:45:50|11648.3|11646.3|11648.3|11646.3|11648.7|11646.7|11648.3|11646.3|5
1656549960000|2022-06-30 00:46:00|11647.7|11645.7|11648.6|11646.6|11648.7|11646.7|11647.1|11645.1|12
1656549970000|2022-06-30 00:46:10|11648.8|11646.8|11648|11646|11649|11647|11647.8|11645.8|7
1656549980000|2022-06-30 00:46:20|11648.2|11646.2|11647.8|11645.8|11648.8|11646.8|11647.8|11645.8|2
1656549990000|2022-06-30 00:46:30|11648|11646|11648.2|11646.2|11648.8|11646.8|11647.8|11645.8|21
1656550000000|2022-06-30 00:46:40|11648|11646|11648.7|11646.7|11648.8|11646.8|11648|11646|3
1656550010000|2022-06-30 00:46:50|11648.6|11646.6|11647.7|11645.7|11648.6|11646.6|11647.7|11645.7|1
1656550020000|2022-06-30 00:47:00|11647.8|11645.8|11648.5|11646.5|11648.6|11646.6|11647.8|11645.8|3
1656550030000|2022-06-30 00:47:10|11648.2|11646.2|11647|11645|11648.5|11646.5|11647|11645|4
1656550040000|2022-06-30 00:47:20|11646.8|11644.8|11647.1|11645.1|11647.6|11645.6|11646.7|11644.7|0
1656550050000|2022-06-30 00:47:30|11646.6|11644.6|11645.8|11643.8|11646.8|11644.8|11645.8|11643.8|7
1656550060000|2022-06-30 00:47:40|11646|11644|11645|11643|11646.3|11644.3|11645|11643|3
1656550070000|2022-06-30 00:47:50|11645.1|11643.1|11646.2|11644.2|11646.6|11644.6|11645|11643|6
1656550080000|2022-06-30 00:48:00|11646.3|11644.3|11646|11644|11647|11645|11646|11644|2
1656550090000|2022-06-30 00:48:10|11645.8|11643.8|11644.3|11642.3|11645.8|11643.8|11644.1|11642.1|5
1656550100000|2022-06-30 00:48:20|11644.5|11642.5|11644.2|11642.2|11645.1|11643.1|11644.1|11642.1|8
1656550110000|2022-06-30 00:48:30|11644.5|11642.5|11642.2|11640.2|11644.6|11642.6|11642.1|11640.1|27
1656550120000|2022-06-30 00:48:40|11642.3|11640.3|11642.7|11640.7|11643.5|11641.5|11642.2|11640.2|9
1656550130000|2022-06-30 00:48:50|11643.2|11641.2|11644|11642|11645.2|11643.2|11642.7|11640.7|21
1656550140000|2022-06-30 00:49:00|11643.8|11641.8|11644|11642|11644.8|11642.8|11643.5|11641.5|1
1656550150000|2022-06-30 00:49:10|11643.8|11641.8|11644.2|11642.2|11645|11643|11643.8|11641.8|1
1656550160000|2022-06-30 00:49:20|11644.3|11642.3|11646.5|11644.5|11646.5|11644.5|11644.1|11642.1|6
1656550170000|2022-06-30 00:49:30|11646.6|11644.6|11645.7|11643.7|11647|11645|11645.3|11643.3|3
1656550180000|2022-06-30 00:49:40|11645.6|11643.6|11645.6|11643.6|11645.6|11643.6|11644.5|11642.5|3
1656550190000|2022-06-30 00:49:50|11646.1|11644.1|11644.1|11642.1|11646.5|11644.5|11643.6|11641.6|13
1656550200000|2022-06-30 00:50:00|11644|11642|11643.3|11641.3|11644.2|11642.2|11642.7|11640.7|4
1656550210000|2022-06-30 00:50:10|11643.2|11641.2|11642.7|11640.7|11643.7|11641.7|11642.3|11640.3|3
1656550220000|2022-06-30 00:50:20|11642.5|11640.5|11643.1|11641.1|11643.3|11641.3|11642.5|11640.5|2
1656550230000|2022-06-30 00:50:30|11643.2|11641.2|11644.1|11642.1|11644.8|11642.8|11642.7|11640.7|3
1656550240000|2022-06-30 00:50:40|11644.8|11642.8|11644.1|11642.1|11644.8|11642.8|11643.7|11641.7|9
1656550250000|2022-06-30 00:50:50|11644|11642|11643.8|11641.8|11644.1|11642.1|11643.5|11641.5|1
1656550260000|2022-06-30 00:51:00|11644.8|11642.8|11645|11643|11645.2|11643.2|11644.5|11642.5|5
1656550270000|2022-06-30 00:51:10|11644.6|11642.6|11643.6|11641.6|11645.1|11643.1|11643.1|11641.1|8
1656550280000|2022-06-30 00:51:20|11643.5|11641.5|11643.2|11641.2|11643.7|11641.7|11642.8|11640.8|6
1656550290000|2022-06-30 00:51:30|11643.6|11641.6|11641.7|11639.7|11643.6|11641.6|11641.6|11639.6|7
1656550300000|2022-06-30 00:51:40|11641.6|11639.6|11641.8|11639.8|11642|11640|11641.6|11639.6|2
1656550310000|2022-06-30 00:51:50|11642.1|11640.1|11644|11642|11644.1|11642.1|11641.8|11639.8|4
1656550320000|2022-06-30 00:52:00|11644.1|11642.1|11643.5|11641.5|11644.1|11642.1|11643.1|11641.1|0
1656550330000|2022-06-30 00:52:10|11643.6|11641.6|11644|11642|11644.1|11642.1|11643.5|11641.5|0
1656550340000|2022-06-30 00:52:20|11643.8|11641.8|11644.8|11642.8|11645.8|11643.8|11643.7|11641.7|6
1656550350000|2022-06-30 00:52:30|11644.6|11642.6|11643.6|11641.6|11644.6|11642.6|11643.6|11641.6|1
1656550360000|2022-06-30 00:52:40|11643.5|11641.5|11643|11641|11643.5|11641.5|11642.8|11640.8|1
1656550370000|2022-06-30 00:52:50|11642.8|11640.8|11643.3|11641.3|11643.8|11641.8|11642.3|11640.3|2
1656550380000|2022-06-30 00:53:00|11643.1|11641.1|11643.5|11641.5|11645.1|11643.1|11643.1|11641.1|6
1656550390000|2022-06-30 00:53:10|11644.5|11642.5|11644|11642|11644.5|11642.5|11643.6|11641.6|2
1656550400000|2022-06-30 00:53:20|11643.8|11641.8|11645.1|11643.1|11645.3|11643.3|11643.7|11641.7|2
1656550410000|2022-06-30 00:53:30|11645|11643|11644.7|11642.7|11645.7|11643.7|11644.2|11642.2|4
1656550420000|2022-06-30 00:53:40|11645.3|11643.3|11644.3|11642.3|11645.7|11643.7|11644.3|11642.3|5
1656550430000|2022-06-30 00:53:50|11643.6|11641.6|11643.1|11641.1|11644.5|11642.5|11643|11641|18
1656550440000|2022-06-30 00:54:00|11643|11641|11638.7|11636.7|11643|11641|11638.6|11636.6|28
1656550450000|2022-06-30 00:54:10|11638.8|11636.8|11637.3|11635.3|11639.2|11637.2|11637.3|11635.3|14
1656550460000|2022-06-30 00:54:20|11637.5|11635.5|11639|11637|11639.5|11637.5|11637.5|11635.5|10
1656550470000|2022-06-30 00:54:30|11639.1|11637.1|11638.1|11636.1|11639.2|11637.2|11637.5|11635.5|14
1656550480000|2022-06-30 00:54:40|11638.5|11636.5|11638.7|11636.7|11639.2|11637.2|11638.3|11636.3|6
1656550490000|2022-06-30 00:54:50|11638.6|11636.6|11639|11637|11639.2|11637.2|11638.6|11636.6|5
1656550500000|2022-06-30 00:55:00|11639.5|11637.5|11637.7|11635.7|11640.5|11638.5|11636.1|11634.1|17
1656550510000|2022-06-30 00:55:10|11637.8|11635.8|11638.1|11636.1|11638.1|11636.1|11637.5|11635.5|1
1656550520000|2022-06-30 00:55:20|11638.2|11636.2|11639.8|11637.8|11641.1|11639.1|11638.2|11636.2|6
1656550530000|2022-06-30 00:55:30|11639.7|11637.7|11637.8|11635.8|11641.1|11639.1|11637.8|11635.8|9
1656550540000|2022-06-30 00:55:40|11638.1|11636.1|11640.2|11638.2|11640.2|11638.2|11638.1|11636.1|3
1656550550000|2022-06-30 00:55:50|11640.3|11638.3|11640|11638|11641.3|11639.3|11639.7|11637.7|19
1656550560000|2022-06-30 00:56:00|11639.8|11637.8|11638|11636|11639.8|11637.8|11637.8|11635.8|4
1656550570000|2022-06-30 00:56:10|11640.2|11638.2|11639.3|11637.3|11640.2|11638.2|11639|11637|11
1656550580000|2022-06-30 00:56:20|11639.5|11637.5|11639.5|11637.5|11640.3|11638.3|11639.5|11637.5|9
1656550590000|2022-06-30 00:56:30|11639.7|11637.7|11641.6|11639.6|11641.6|11639.6|11639.6|11637.6|5
1656550600000|2022-06-30 00:56:40|11641.5|11639.5|11641.5|11639.5|11641.8|11639.8|11641.1|11639.1|4
1656550610000|2022-06-30 00:56:50|11641.2|11639.2|11641.1|11639.1|11641.3|11639.3|11641|11639|4
1656550620000|2022-06-30 00:57:00|11641.7|11639.7|11642.5|11640.5|11643.2|11641.2|11641.7|11639.7|12
1656550630000|2022-06-30 00:57:10|11642.3|11640.3|11642.1|11640.1|11642.6|11640.6|11641.7|11639.7|1
1656550640000|2022-06-30 00:57:20|11642.5|11640.5|11642.5|11640.5|11642.7|11640.7|11642.1|11640.1|2
1656550650000|2022-06-30 00:57:30|11642.6|11640.6|11642.5|11640.5|11642.6|11640.6|11642.2|11640.2|1
1656550660000|2022-06-30 00:57:40|11642.3|11640.3|11640.2|11638.2|11642.3|11640.3|11640.1|11638.1|3
1656550670000|2022-06-30 00:57:50|11640.1|11638.1|11640.5|11638.5|11640.7|11638.7|11639.6|11637.6|2
1656550680000|2022-06-30 00:58:00|11640.7|11638.7|11641.8|11639.8|11641.8|11639.8|11640.2|11638.2|3
1656550690000|2022-06-30 00:58:10|11642|11640|11641.5|11639.5|11642|11640|11641|11639|1
1656550700000|2022-06-30 00:58:20|11641.2|11639.2|11641.2|11639.2|11641.3|11639.3|11641.1|11639.1|4
1656550710000|2022-06-30 00:58:30|11641.3|11639.3|11641.1|11639.1|11641.5|11639.5|11641.1|11639.1|0
1656550720000|2022-06-30 00:58:40|11641.2|11639.2|11642.8|11640.8|11643.1|11641.1|11641.2|11639.2|5
1656550730000|2022-06-30 00:58:50|11642.7|11640.7|11641.8|11639.8|11642.7|11640.7|11641.8|11639.8|2
1656550740000|2022-06-30 00:59:00|11642|11640|11642.6|11640.6|11642.8|11640.8|11641.7|11639.7|4
1656550750000|2022-06-30 00:59:10|11642.5|11640.5|11641.6|11639.6|11642.5|11640.5|11641.3|11639.3|1
1656550760000|2022-06-30 00:59:20|11642.1|11640.1|11641.6|11639.6|11642.7|11640.7|11641.6|11639.6|1
1656550770000|2022-06-30 00:59:30|11641.5|11639.5|11641.8|11639.8|11642.1|11640.1|11641.3|11639.3|0
1656550780000|2022-06-30 00:59:40|11641.6|11639.6|11641.2|11639.2|11641.6|11639.6|11641.2|11639.2|0
1656550790000|2022-06-30 00:59:50|11641.1|11639.1|11640.5|11638.5|11641.2|11639.2|11640.5|11638.5|0
1656550800000|2022-06-30 01:00:00|11640.6|11638.6|11638.8|11636.8|11641.1|11639.1|11637.7|11635.7|25
1656550810000|2022-06-30 01:00:10|11639.1|11637.1|11637.3|11635.3|11639.2|11637.2|11637.2|11635.2|15
1656550820000|2022-06-30 01:00:20|11637.2|11635.2|11637|11635|11637.6|11635.6|11636.7|11634.7|6
1656550830000|2022-06-30 01:00:30|11636.8|11634.8|11632.8|11630.8|11637|11635|11632.8|11630.8|46
1656550840000|2022-06-30 01:00:40|11633|11631|11631.1|11629.1|11633.1|11631.1|11630.7|11628.7|49
1656550850000|2022-06-30 01:00:50|11631.2|11629.2|11629.2|11627.2|11632.1|11630.1|11629|11627|23
1656550860000|2022-06-30 01:01:00|11629.3|11627.3|11629|11627|11630.7|11628.7|11628.1|11626.1|103
1656550870000|2022-06-30 01:01:10|11629.1|11627.1|11629.7|11627.7|11630.5|11628.5|11629.1|11627.1|7
1656550880000|2022-06-30 01:01:20|11629.6|11627.6|11630|11628|11632.6|11630.6|11629.5|11627.5|18
1656550890000|2022-06-30 01:01:30|11630.1|11628.1|11630.2|11628.2|11630.7|11628.7|11629.3|11627.3|12
1656550900000|2022-06-30 01:01:40|11629.8|11627.8|11629.8|11627.8|11630|11628|11628.2|11626.2|9
1656550910000|2022-06-30 01:01:50|11630|11628|11630.3|11628.3|11630.3|11628.3|11629.8|11627.8|6
1656550920000|2022-06-30 01:02:00|11630.8|11628.8|11631.5|11629.5|11632.5|11630.5|11630.7|11628.7|8
1656550930000|2022-06-30 01:02:10|11631.6|11629.6|11632.2|11630.2|11632.2|11630.2|11630.5|11628.5|6
1656550940000|2022-06-30 01:02:20|11632.1|11630.1|11633.3|11631.3|11633.5|11631.5|11631.6|11629.6|13
1656550950000|2022-06-30 01:02:30|11633.2|11631.2|11633|11631|11633.7|11631.7|11632.3|11630.3|8
1656550960000|2022-06-30 01:02:40|11632.7|11630.7|11634|11632|11634.1|11632.1|11632.5|11630.5|5
1656550970000|2022-06-30 01:02:50|11633.8|11631.8|11631|11629|11634.3|11632.3|11630.8|11628.8|33
1656550980000|2022-06-30 01:03:00|11631.1|11629.1|11628.7|11626.7|11631.2|11629.2|11628.5|11626.5|25
1656550990000|2022-06-30 01:03:10|11628.8|11626.8|11629.2|11627.2|11630|11628|11628.8|11626.8|8
1656551000000|2022-06-30 01:03:20|11629.3|11627.3|11629|11627|11630.6|11628.6|11629|11627|10
1656551010000|2022-06-30 01:03:30|11629.1|11627.1|11628.2|11626.2|11629.2|11627.2|11627.5|11625.5|15
1656551020000|2022-06-30 01:03:40|11628.7|11626.7|11628.5|11626.5|11629|11627|11627.6|11625.6|8
1656551030000|2022-06-30 01:03:50|11628.6|11626.6|11628.7|11626.7|11629.1|11627.1|11628|11626|4
1656551040000|2022-06-30 01:04:00|11628.8|11626.8|11628.1|11626.1|11629|11627|11628|11626|9
1656551050000|2022-06-30 01:04:10|11628.2|11626.2|11631.2|11629.2|11631.2|11629.2|11628.2|11626.2|7
1656551060000|2022-06-30 01:04:20|11631.1|11629.1|11631.5|11629.5|11632.1|11630.1|11630.7|11628.7|14
1656551070000|2022-06-30 01:04:30|11631.3|11629.3|11630.3|11628.3|11632.2|11630.2|11630.3|11628.3|6
1656551080000|2022-06-30 01:04:40|11630.5|11628.5|11628.7|11626.7|11630.8|11628.8|11628.7|11626.7|11
1656551090000|2022-06-30 01:04:50|11628.6|11626.6|11628.2|11626.2|11628.7|11626.7|11628.2|11626.2|4
1656551100000|2022-06-30 01:05:00|11628.3|11626.3|11630.3|11628.3|11630.8|11628.8|11628|11626|22
1656551110000|2022-06-30 01:05:10|11630.8|11628.8|11630.7|11628.7|11631.1|11629.1|11630.6|11628.6|7
1656551120000|2022-06-30 01:05:20|11630.1|11628.1|11631|11629|11631.7|11629.7|11629.8|11627.8|6
1656551130000|2022-06-30 01:05:30|11630.7|11628.7|11630.8|11628.8|11630.8|11628.8|11629|11627|10
1656551140000|2022-06-30 01:05:40|11630.6|11628.6|11631.6|11629.6|11632.5|11630.5|11630.5|11628.5|12
1656551150000|2022-06-30 01:05:50|11631.5|11629.5|11631.6|11629.6|11632|11630|11630.5|11628.5|18
1656551160000|2022-06-30 01:06:00|11630.6|11628.6|11626.6|11624.6|11630.6|11628.6|11626.6|11624.6|31
1656551170000|2022-06-30 01:06:10|11626.5|11624.5|11626.3|11624.3|11626.6|11624.6|11625.7|11623.7|24
1656551180000|2022-06-30 01:06:20|11626.5|11624.5|11625.5|11623.5|11627.1|11625.1|11625.5|11623.5|10
1656551190000|2022-06-30 01:06:30|11625.7|11623.7|11623.7|11621.7|11625.7|11623.7|11623.5|11621.5|30
1656551200000|2022-06-30 01:06:40|11623.6|11621.6|11624.3|11622.3|11624.5|11622.5|11623|11621|13
1656551210000|2022-06-30 01:06:50|11624.5|11622.5|11623.6|11621.6|11624.5|11622.5|11623.3|11621.3|2
1656551220000|2022-06-30 01:07:00|11623.7|11621.7|11622.8|11620.8|11623.8|11621.8|11621.7|11619.7|26
1656551230000|2022-06-30 01:07:10|11623.2|11621.2|11623.3|11621.3|11624|11622|11623|11621|11
1656551240000|2022-06-30 01:07:20|11623.5|11621.5|11623.3|11621.3|11623.5|11621.5|11623|11621|6
1656551250000|2022-06-30 01:07:30|11623.5|11621.5|11624|11622|11625.6|11623.6|11623.3|11621.3|8
1656551260000|2022-06-30 01:07:40|11623.8|11621.8|11622.7|11620.7|11624|11622|11622.5|11620.5|10
1656551270000|2022-06-30 01:07:50|11622.6|11620.6|11621.7|11619.7|11623.3|11621.3|11621.6|11619.6|24
1656551280000|2022-06-30 01:08:00|11621.6|11619.6|11625.1|11623.1|11625.1|11623.1|11621.2|11619.2|17
1656551290000|2022-06-30 01:08:10|11625.2|11623.2|11624.5|11622.5|11626.6|11624.6|11624.3|11622.3|7
1656551300000|2022-06-30 01:08:20|11624.3|11622.3|11622.1|11620.1|11624.5|11622.5|11621|11619|31
1656551310000|2022-06-30 01:08:30|11622|11620|11623.8|11621.8|11623.8|11621.8|11622|11620|3
1656551320000|2022-06-30 01:08:40|11623.7|11621.7|11622.6|11620.6|11623.7|11621.7|11622.3|11620.3|4
1656551330000|2022-06-30 01:08:50|11622.7|11620.7|11623.6|11621.6|11623.6|11621.6|11622.7|11620.7|2
1656551340000|2022-06-30 01:09:00|11623.7|11621.7|11623.6|11621.6|11624.3|11622.3|11623|11621|14
1656551350000|2022-06-30 01:09:10|11623.8|11621.8|11623.7|11621.7|11624.2|11622.2|11623.3|11621.3|3
1656551360000|2022-06-30 01:09:20|11623.8|11621.8|11622|11620|11623.8|11621.8|11622|11620|8
1656551370000|2022-06-30 01:09:30|11622.1|11620.1|11622.3|11620.3|11622.7|11620.7|11621.7|11619.7|10
1656551380000|2022-06-30 01:09:40|11622.5|11620.5|11622.1|11620.1|11622.6|11620.6|11621.3|11619.3|16
1656551390000|2022-06-30 01:09:50|11622|11620|11619.2|11617.2|11622.1|11620.1|11618.7|11616.7|49
1656551400000|2022-06-30 01:10:00|11619.3|11617.3|11615|11613|11620.7|11618.7|11614.7|11612.7|127
1656551410000|2022-06-30 01:10:10|11614.8|11612.8|11617|11615|11618.3|11616.3|11614.8|11612.8|49
1656551420000|2022-06-30 01:10:20|11616.7|11614.7|11620.2|11618.2|11620.3|11618.3|11616.7|11614.7|6
1656551430000|2022-06-30 01:10:30|11620.1|11618.1|11620.5|11618.5|11621.1|11619.1|11619.1|11617.1|23
1656551440000|2022-06-30 01:10:40|11620.3|11618.3|11620|11618|11620.3|11618.3|11619.5|11617.5|5
1656551450000|2022-06-30 01:10:50|11619.7|11617.7|11620|11618|11620.6|11618.6|11619.7|11617.7|11
1656551460000|2022-06-30 01:11:00|11620.2|11618.2|11612.8|11610.8|11620.2|11618.2|11612.7|11610.7|43
1656551470000|2022-06-30 01:11:10|11612.7|11610.7|11613.6|11611.6|11613.8|11611.8|11608.2|11606.2|90
1656551480000|2022-06-30 01:11:20|11613.5|11611.5|11612.3|11610.3|11613.8|11611.8|11611.3|11609.3|6
1656551490000|2022-06-30 01:11:30|11612.5|11610.5|11614.7|11612.7|11615.7|11613.7|11612.5|11610.5|10
1656551500000|2022-06-30 01:11:40|11614.6|11612.6|11614.8|11612.8|11615|11613|11614.5|11612.5|10
1656551510000|2022-06-30 01:11:50|11614.7|11612.7|11614.7|11612.7|11615.3|11613.3|11614.5|11612.5|2
1656551520000|2022-06-30 01:12:00|11614.8|11612.8|11614|11612|11615.2|11613.2|11614|11612|6
1656551530000|2022-06-30 01:12:10|11613.5|11611.5|11617.6|11615.6|11619.3|11617.3|11613.5|11611.5|21
1656551540000|2022-06-30 01:12:20|11617.7|11615.7|11616.8|11614.8|11618|11616|11616.6|11614.6|12
1656551550000|2022-06-30 01:12:30|11617|11615|11614.6|11612.6|11617.2|11615.2|11614.3|11612.3|20
1656551560000|2022-06-30 01:12:40|11614.3|11612.3|11616.6|11614.6|11616.8|11614.8|11614.3|11612.3|16
1656551570000|2022-06-30 01:12:50|11616.8|11614.8|11616.2|11614.2|11616.8|11614.8|11615.7|11613.7|6
1656551580000|2022-06-30 01:13:00|11615.8|11613.8|11614.7|11612.7|11616.5|11614.5|11614.1|11612.1|11
1656551590000|2022-06-30 01:13:10|11614.6|11612.6|11614.2|11612.2|11615.2|11613.2|11613.5|11611.5|26
1656551600000|2022-06-30 01:13:20|11614.1|11612.1|11614|11612|11614.6|11612.6|11614|11612|9
1656551610000|2022-06-30 01:13:30|11613.5|11611.5|11612.7|11610.7|11613.5|11611.5|11611.7|11609.7|18
1656551620000|2022-06-30 01:13:40|11612.6|11610.6|11611.2|11609.2|11612.6|11610.6|11610.6|11608.6|21
1656551630000|2022-06-30 01:13:50|11611.3|11609.3|11611.6|11609.6|11612.7|11610.7|11611.3|11609.3|15
1656551640000|2022-06-30 01:14:00|11611.7|11609.7|11611|11609|11612|11610|11610.6|11608.6|8
1656551650000|2022-06-30 01:14:10|11611.1|11609.1|11612.6|11610.6|11612.8|11610.8|11610.7|11608.7|15
1656551660000|2022-06-30 01:14:20|11612|11610|11611.2|11609.2|11612.3|11610.3|11610.7|11608.7|16
1656551670000|2022-06-30 01:14:30|11611.6|11609.6|11613.3|11611.3|11613.7|11611.7|11611.1|11609.1|23
1656551680000|2022-06-30 01:14:40|11613.5|11611.5|11613|11611|11613.7|11611.7|11612.7|11610.7|6
1656551690000|2022-06-30 01:14:50|11613.1|11611.1|11614|11612|11614.1|11612.1|11612.8|11610.8|1
1656551700000|2022-06-30 01:15:00|11612.8|11610.8|11610.1|11608.1|11613.5|11611.5|11609.2|11607.2|31
1656551710000|2022-06-30 01:15:10|11610.2|11608.2|11610|11608|11610.5|11608.5|11608.2|11606.2|11
1656551720000|2022-06-30 01:15:20|11610.1|11608.1|11608.3|11606.3|11610.2|11608.2|11607.6|11605.6|18
1656551730000|2022-06-30 01:15:30|11608.2|11606.2|11605.5|11603.5|11609|11607|11605.5|11603.5|28
1656551740000|2022-06-30 01:15:40|11605.6|11603.6|11605.1|11603.1|11606.1|11604.1|11604.5|11602.5|37
1656551750000|2022-06-30 01:15:50|11605.3|11603.3|11605.7|11603.7|11606|11604|11603.5|11601.5|34
1656551760000|2022-06-30 01:16:00|11605.8|11603.8|11605.7|11603.7|11607|11605|11604.7|11602.7|29
1656551770000|2022-06-30 01:16:10|11605.6|11603.6|11605.7|11603.7|11606.3|11604.3|11604.7|11602.7|13
1656551780000|2022-06-30 01:16:20|11605.8|11603.8|11604.6|11602.6|11606.1|11604.1|11604.1|11602.1|40
1656551790000|2022-06-30 01:16:30|11604.5|11602.5|11602.3|11600.3|11604.6|11602.6|11602.2|11600.2|22
1656551800000|2022-06-30 01:16:40|11602|11600|11603.5|11601.5|11604|11602|11601.8|11599.8|20
1656551810000|2022-06-30 01:16:50|11603.6|11601.6|11605.2|11603.2|11605.2|11603.2|11602.8|11600.8|28
1656551820000|2022-06-30 01:17:00|11605.3|11603.3|11607.6|11605.6|11607.6|11605.6|11605.1|11603.1|32
1656551830000|2022-06-30 01:17:10|11607.3|11605.3|11606.5|11604.5|11608.6|11606.6|11605.1|11603.1|39
1656551840000|2022-06-30 01:17:20|11606|11604|11601.5|11599.5|11606.1|11604.1|11601.2|11599.2|44
1656551850000|2022-06-30 01:17:30|11601.6|11599.6|11600|11598|11601.6|11599.6|11599.8|11597.8|46
1656551860000|2022-06-30 01:17:40|11600.1|11598.1|11601.5|11599.5|11602|11600|11599.8|11597.8|40
1656551870000|2022-06-30 01:17:50|11601.6|11599.6|11601|11599|11602.1|11600.1|11600.7|11598.7|21
1656551880000|2022-06-30 01:18:00|11601.1|11599.1|11598.5|11596.5|11601.1|11599.1|11598.5|11596.5|47
1656551890000|2022-06-30 01:18:10|11598.3|11596.3|11598.3|11596.3|11599.8|11597.8|11597.1|11595.1|42
1656551900000|2022-06-30 01:18:20|11598.5|11596.5|11600.5|11598.5|11600.8|11598.8|11597.2|11595.2|43
1656551910000|2022-06-30 01:18:30|11600.7|11598.7|11599|11597|11601.7|11599.7|11598.6|11596.6|28
1656551920000|2022-06-30 01:18:40|11599.1|11597.1|11599.8|11597.8|11601.6|11599.6|11599.1|11597.1|8
1656551930000|2022-06-30 01:18:50|11600.1|11598.1|11597.2|11595.2|11600.1|11598.1|11597.2|11595.2|21
1656551940000|2022-06-30 01:19:00|11597.3|11595.3|11597.8|11595.8|11599.2|11597.2|11597.2|11595.2|26
1656551950000|2022-06-30 01:19:10|11598|11596|11598.7|11596.7|11599.3|11597.3|11597.6|11595.6|12
1656551960000|2022-06-30 01:19:20|11598.8|11596.8|11600.5|11598.5|11601.3|11599.3|11598.8|11596.8|21
1656551970000|2022-06-30 01:19:30|11600.2|11598.2|11600.1|11598.1|11600.6|11598.6|11598.7|11596.7|20
1656551980000|2022-06-30 01:19:40|11600|11598|11600.2|11598.2|11600.7|11598.7|11599.7|11597.7|13
1656551990000|2022-06-30 01:19:50|11600.3|11598.3|11600.8|11598.8|11600.8|11598.8|11600.3|11598.3|4
1656552000000|2022-06-30 01:20:00|11601|11599|11606.3|11604.3|11606.3|11604.3|11601|11599|51
1656552010000|2022-06-30 01:20:10|11606.2|11604.2|11606|11604|11607.5|11605.5|11605.6|11603.6|16
1656552020000|2022-06-30 01:20:20|11605.7|11603.7|11605.8|11603.8|11607.1|11605.1|11605.3|11603.3|9
1656552030000|2022-06-30 01:20:30|11605.7|11603.7|11602.7|11600.7|11606.3|11604.3|11602.6|11600.6|19
1656552040000|2022-06-30 01:20:40|11602.8|11600.8|11603.2|11601.2|11603.5|11601.5|11602.5|11600.5|14
1656552050000|2022-06-30 01:20:50|11603.7|11601.7|11606.3|11604.3|11606.3|11604.3|11603.7|11601.7|14
1656552060000|2022-06-30 01:21:00|11607.5|11605.5|11607.2|11605.2|11607.6|11605.6|11606.1|11604.1|9
1656552070000|2022-06-30 01:21:10|11607.3|11605.3|11608.8|11606.8|11609|11607|11607|11605|23
1656552080000|2022-06-30 01:21:20|11608.7|11606.7|11606.8|11604.8|11608.8|11606.8|11606.3|11604.3|18
1656552090000|2022-06-30 01:21:30|11607|11605|11608.3|11606.3|11608.3|11606.3|11606.2|11604.2|4
1656552100000|2022-06-30 01:21:40|11608.2|11606.2|11608.5|11606.5|11609.5|11607.5|11608.2|11606.2|12
1656552110000|2022-06-30 01:21:50|11608.6|11606.6|11608.5|11606.5|11609.3|11607.3|11608.3|11606.3|1
1656552120000|2022-06-30 01:22:00|11608.3|11606.3|11607.6|11605.6|11609.5|11607.5|11607.1|11605.1|16
1656552130000|2022-06-30 01:22:10|11607.8|11605.8|11609|11607|11609.2|11607.2|11607.6|11605.6|16
1656552140000|2022-06-30 01:22:20|11609.1|11607.1|11608.7|11606.7|11609.2|11607.2|11608.6|11606.6|8
1656552150000|2022-06-30 01:22:30|11608.8|11606.8|11608.7|11606.7|11609.2|11607.2|11608.2|11606.2|5
1656552160000|2022-06-30 01:22:40|11608.8|11606.8|11608.8|11606.8|11609.1|11607.1|11608.2|11606.2|3
1656552170000|2022-06-30 01:22:50|11609|11607|11607.8|11605.8|11609.2|11607.2|11607.7|11605.7|4
1656552180000|2022-06-30 01:23:00|11607.7|11605.7|11606|11604|11608|11606|11605.8|11603.8|19
1656552190000|2022-06-30 01:23:10|11606.2|11604.2|11606|11604|11607|11605|11605.5|11603.5|4
1656552200000|2022-06-30 01:23:20|11606.1|11604.1|11605.8|11603.8|11606.3|11604.3|11605.5|11603.5|5
1656552210000|2022-06-30 01:23:30|11605.7|11603.7|11602.6|11600.6|11605.8|11603.8|11602.6|11600.6|11
1656552220000|2022-06-30 01:23:40|11601.8|11599.8|11602.1|11600.1|11602.8|11600.8|11601.6|11599.6|12
1656552230000|2022-06-30 01:23:50|11602|11600|11600.3|11598.3|11602|11600|11599.2|11597.2|68
1656552240000|2022-06-30 01:24:00|11600.2|11598.2|11600.7|11598.7|11600.7|11598.7|11599.8|11597.8|9
1656552250000|2022-06-30 01:24:10|11600.8|11598.8|11600.8|11598.8|11601.7|11599.7|11600.6|11598.6|11
1656552260000|2022-06-30 01:24:20|11600.7|11598.7|11604|11602|11604|11602|11600.6|11598.6|27
1656552270000|2022-06-30 01:24:30|11604.1|11602.1|11603.6|11601.6|11604.2|11602.2|11602.8|11600.8|9
1656552280000|2022-06-30 01:24:40|11603.7|11601.7|11604|11602|11604.1|11602.1|11603.7|11601.7|5
1656552290000|2022-06-30 01:24:50|11604.1|11602.1|11604.3|11602.3|11604.3|11602.3|11603.8|11601.8|2
1656552300000|2022-06-30 01:25:00|11604.8|11602.8|11604.3|11602.3|11605.6|11603.6|11603.5|11601.5|29
1656552310000|2022-06-30 01:25:10|11604.2|11602.2|11605|11603|11605.1|11603.1|11603.2|11601.2|7
1656552320000|2022-06-30 01:25:20|11605.2|11603.2|11604.7|11602.7|11605.3|11603.3|11604|11602|11
1656552330000|2022-06-30 01:25:30|11604.6|11602.6|11605.2|11603.2|11605.2|11603.2|11604.3|11602.3|4
1656552340000|2022-06-30 01:25:40|11605.1|11603.1|11603.2|11601.2|11605.1|11603.1|11603.2|11601.2|3
1656552350000|2022-06-30 01:25:50|11603.1|11601.1|11601|11599|11603.1|11601.1|11600.8|11598.8|5
1656552360000|2022-06-30 01:26:00|11600.8|11598.8|11602|11600|11602.7|11600.7|11600.7|11598.7|15
1656552370000|2022-06-30 01:26:10|11601.8|11599.8|11602.8|11600.8|11603.3|11601.3|11601.7|11599.7|4
1656552380000|2022-06-30 01:26:20|11603.3|11601.3|11602.6|11600.6|11603.5|11601.5|11602.5|11600.5|1
1656552390000|2022-06-30 01:26:30|11602.7|11600.7|11603|11601|11603|11601|11601.7|11599.7|1
1656552400000|2022-06-30 01:26:40|11603.1|11601.1|11603.8|11601.8|11604.1|11602.1|11603.1|11601.1|1
1656552410000|2022-06-30 01:26:50|11603.7|11601.7|11605|11603|11605.1|11603.1|11603.7|11601.7|4
1656552420000|2022-06-30 01:27:00|11605.1|11603.1|11605|11603|11605.2|11603.2|11604.8|11602.8|4
1656552430000|2022-06-30 01:27:10|11605.1|11603.1|11602.6|11600.6|11605.7|11603.7|11602.5|11600.5|32
1656552440000|2022-06-30 01:27:20|11602.7|11600.7|11602.8|11600.8|11603.1|11601.1|11602.5|11600.5|8
1656552450000|2022-06-30 01:27:30|11603|11601|11604.7|11602.7|11605.7|11603.7|11603|11601|74
1656552460000|2022-06-30 01:27:40|11604.5|11602.5|11603.2|11601.2|11604.5|11602.5|11603|11601|3
1656552470000|2022-06-30 01:27:50|11603.1|11601.1|11603|11601|11603.8|11601.8|11602.5|11600.5|12
1656552480000|2022-06-30 01:28:00|11603.1|11601.1|11604.3|11602.3|11604.3|11602.3|11603|11601|13
1656552490000|2022-06-30 01:28:10|11605|11603|11605.5|11603.5|11605.7|11603.7|11604.6|11602.6|3
1656552500000|2022-06-30 01:28:20|11605|11603|11605.7|11603.7|11605.7|11603.7|11604.6|11602.6|7
1656552510000|2022-06-30 01:28:30|11605.8|11603.8|11604.5|11602.5|11606|11604|11604.1|11602.1|4
1656552520000|2022-06-30 01:28:40|11604.3|11602.3|11604.6|11602.6|11605.7|11603.7|11604.3|11602.3|9
1656552530000|2022-06-30 01:28:50|11604.7|11602.7|11606|11604|11606|11604|11604.5|11602.5|6
1656552540000|2022-06-30 01:29:00|11605.8|11603.8|11608|11606|11608|11606|11605.5|11603.5|19
1656552550000|2022-06-30 01:29:10|11607.6|11605.6|11607.6|11605.6|11608.1|11606.1|11607.5|11605.5|7
1656552560000|2022-06-30 01:29:20|11607.5|11605.5|11608.5|11606.5|11608.5|11606.5|11607.5|11605.5|4
1656552570000|2022-06-30 01:29:30|11608.6|11606.6|11608.7|11606.7|11609.3|11607.3|11608|11606|16
1656552580000|2022-06-30 01:29:40|11608.6|11606.6|11608.1|11606.1|11609.2|11607.2|11608.1|11606.1|7
1656552590000|2022-06-30 01:29:50|11608|11606|11608.1|11606.1|11609.3|11607.3|11608|11606|3
1656552600000|2022-06-30 01:30:00|11608|11606|11604.8|11602.8|11612|11610|11604.8|11602.8|114
1656552610000|2022-06-30 01:30:10|11605|11603|11610.5|11608.5|11610.5|11608.5|11603.2|11601.2|85
1656552620000|2022-06-30 01:30:20|11610.1|11608.1|11612.1|11610.1|11612.3|11610.3|11609.6|11607.6|26
1656552630000|2022-06-30 01:30:30|11611.7|11609.7|11612.8|11610.8|11613.5|11611.5|11611.7|11609.7|33
1656552640000|2022-06-30 01:30:40|11613|11611|11616|11614|11616.3|11614.3|11613|11611|127
1656552650000|2022-06-30 01:30:50|11616.1|11614.1|11616.6|11614.6|11618.3|11616.3|11616|11614|45
1656552660000|2022-06-30 01:31:00|11617.2|11615.2|11617.6|11615.6|11617.7|11615.7|11616.6|11614.6|13
1656552670000|2022-06-30 01:31:10|11617.7|11615.7|11615.2|11613.2|11618.1|11616.1|11614.6|11612.6|26
1656552680000|2022-06-30 01:31:20|11615.1|11613.1|11615.3|11613.3|11615.3|11613.3|11614|11612|10
1656552690000|2022-06-30 01:31:30|11615.2|11613.2|11613.7|11611.7|11615.3|11613.3|11612.5|11610.5|28
1656552700000|2022-06-30 01:31:40|11613.8|11611.8|11613.2|11611.2|11614.7|11612.7|11613.1|11611.1|4
1656552710000|2022-06-30 01:31:50|11613.3|11611.3|11614.8|11612.8|11615.3|11613.3|11612.7|11610.7|7
1656552720000|2022-06-30 01:32:00|11614.6|11612.6|11614.8|11612.8|11615.2|11613.2|11614.1|11612.1|15
1656552730000|2022-06-30 01:32:10|11615|11613|11612.8|11610.8|11615.2|11613.2|11612.8|11610.8|7
1656552740000|2022-06-30 01:32:20|11612.7|11610.7|11612.7|11610.7|11613|11611|11611.1|11609.1|14
1656552750000|2022-06-30 01:32:30|11612.8|11610.8|11615.3|11613.3|11616.2|11614.2|11612.8|11610.8|19
1656552760000|2022-06-30 01:32:40|11615.5|11613.5|11615.1|11613.1|11616.3|11614.3|11615.1|11613.1|7
1656552770000|2022-06-30 01:32:50|11615|11613|11612|11610|11615|11613|11612|11610|7
1656552780000|2022-06-30 01:33:00|11611.8|11609.8|11614.5|11612.5|11614.5|11612.5|11611.8|11609.8|9
1656552790000|2022-06-30 01:33:10|11614.6|11612.6|11615.6|11613.6|11616.8|11614.8|11614.3|11612.3|14
1656552800000|2022-06-30 01:33:20|11615.5|11613.5|11616.1|11614.1|11616.1|11614.1|11614.2|11612.2|7
1656552810000|2022-06-30 01:33:30|11616|11614|11617.7|11615.7|11617.7|11615.7|11616|11614|6
1656552820000|2022-06-30 01:33:40|11617.6|11615.6|11618.2|11616.2|11618.8|11616.8|11617.1|11615.1|13
1656552830000|2022-06-30 01:33:50|11618.5|11616.5|11618.7|11616.7|11619.1|11617.1|11618.1|11616.1|12
1656552840000|2022-06-30 01:34:00|11618.2|11616.2|11616.3|11614.3|11618.8|11616.8|11616.3|11614.3|17
1656552850000|2022-06-30 01:34:10|11616.2|11614.2|11617.2|11615.2|11617.6|11615.6|11615.7|11613.7|4
1656552860000|2022-06-30 01:34:20|11617.1|11615.1|11618.1|11616.1|11620.3|11618.3|11617.1|11615.1|44
1656552870000|2022-06-30 01:34:30|11618.7|11616.7|11620.2|11618.2|11622.5|11620.5|11618.7|11616.7|76
1656552880000|2022-06-30 01:34:40|11620.1|11618.1|11621.2|11619.2|11622.3|11620.3|11620.1|11618.1|24
1656552890000|2022-06-30 01:34:50|11621.1|11619.1|11619.7|11617.7|11621.2|11619.2|11616.8|11614.8|22
1656552900000|2022-06-30 01:35:00|11619.8|11617.8|11617.7|11615.7|11619.8|11617.8|11617.2|11615.2|9
1656552910000|2022-06-30 01:35:10|11617.8|11615.8|11617.8|11615.8|11618.5|11616.5|11616.8|11614.8|8
1656552920000|2022-06-30 01:35:20|11617.7|11615.7|11615.5|11613.5|11618.3|11616.3|11615.5|11613.5|13
1656552930000|2022-06-30 01:35:30|11615.3|11613.3|11614.6|11612.6|11616.5|11614.5|11614.3|11612.3|12
1656552940000|2022-06-30 01:35:40|11614.7|11612.7|11616.2|11614.2|11616.7|11614.7|11614.7|11612.7|7
1656552950000|2022-06-30 01:35:50|11617|11615|11616.8|11614.8|11617.2|11615.2|11616.5|11614.5|3
1656552960000|2022-06-30 01:36:00|11617|11615|11619.7|11617.7|11620|11618|11617|11615|9
1656552970000|2022-06-30 01:36:10|11619.6|11617.6|11620|11618|11620.3|11618.3|11619.5|11617.5|13
1656552980000|2022-06-30 01:36:20|11620.2|11618.2|11620.5|11618.5|11620.7|11618.7|11619.5|11617.5|5
1656552990000|2022-06-30 01:36:30|11620.2|11618.2|11619.8|11617.8|11620.6|11618.6|11619.1|11617.1|14
1656553000000|2022-06-30 01:36:40|11619.7|11617.7|11620|11618|11620.3|11618.3|11619.3|11617.3|2
1656553010000|2022-06-30 01:36:50|11620.1|11618.1|11620.5|11618.5|11621.2|11619.2|11619.3|11617.3|19
1656553020000|2022-06-30 01:37:00|11620.6|11618.6|11625|11623|11625.8|11623.8|11620.6|11618.6|49
1656553030000|2022-06-30 01:37:10|11624.1|11622.1|11625|11623|11625.3|11623.3|11623.7|11621.7|26
1656553040000|2022-06-30 01:37:20|11625.1|11623.1|11621.8|11619.8|11625.3|11623.3|11621.2|11619.2|26
1656553050000|2022-06-30 01:37:30|11621.5|11619.5|11620.1|11618.1|11622.1|11620.1|11619.7|11617.7|6
1656553060000|2022-06-30 01:37:40|11620|11618|11618.2|11616.2|11620.2|11618.2|11618.2|11616.2|15
1656553070000|2022-06-30 01:37:50|11618.5|11616.5|11619|11617|11620.1|11618.1|11618.5|11616.5|3
1656553080000|2022-06-30 01:38:00|11618.8|11616.8|11623.1|11621.1|11623.2|11621.2|11618.8|11616.8|28
1656553090000|2022-06-30 01:38:10|11622.8|11620.8|11620.1|11618.1|11622.8|11620.8|11619.7|11617.7|16
1656553100000|2022-06-30 01:38:20|11620.5|11618.5|11620|11618|11621.5|11619.5|11619.8|11617.8|5
1656553110000|2022-06-30 01:38:30|11619.8|11617.8|11618.8|11616.8|11619.8|11617.8|11618.2|11616.2|15
1656553120000|2022-06-30 01:38:40|11618.5|11616.5|11618.8|11616.8|11619.1|11617.1|11618.2|11616.2|6
1656553130000|2022-06-30 01:38:50|11619|11617|11617.6|11615.6|11619|11617|11617|11615|15
1656553140000|2022-06-30 01:39:00|11617.1|11615.1|11616.6|11614.6|11618.6|11616.6|11616.3|11614.3|13
1656553150000|2022-06-30 01:39:10|11616.5|11614.5|11616.8|11614.8|11617.7|11615.7|11616.3|11614.3|7
1656553160000|2022-06-30 01:39:20|11617|11615|11619.5|11617.5|11619.6|11617.6|11616.8|11614.8|5
1656553170000|2022-06-30 01:39:30|11619.3|11617.3|11621.2|11619.2|11621.8|11619.8|11619.3|11617.3|8
1656553180000|2022-06-30 01:39:40|11621.1|11619.1|11620.7|11618.7|11621.2|11619.2|11620.1|11618.1|1
1656553190000|2022-06-30 01:39:50|11620.6|11618.6|11618.5|11616.5|11620.6|11618.6|11618.5|11616.5|7
1656553200000|2022-06-30 01:40:00|11618.6|11616.6|11618.2|11616.2|11619.2|11617.2|11618.1|11616.1|2
1656553210000|2022-06-30 01:40:10|11618.1|11616.1|11616.7|11614.7|11618.1|11616.1|11615.2|11613.2|6
1656553220000|2022-06-30 01:40:20|11616.6|11614.6|11621.1|11619.1|11621.1|11619.1|11616.5|11614.5|16
1656553230000|2022-06-30 01:40:30|11621|11619|11619.8|11617.8|11621.7|11619.7|11619.7|11617.7|15
1656553240000|2022-06-30 01:40:40|11620|11618|11620|11618|11621.2|11619.2|11619.3|11617.3|3
1656553250000|2022-06-30 01:40:50|11620.1|11618.1|11619.6|11617.6|11621.3|11619.3|11619.6|11617.6|8
1656553260000|2022-06-30 01:41:00|11619.5|11617.5|11620|11618|11620.5|11618.5|11619.1|11617.1|2
1656553270000|2022-06-30 01:41:10|11620.1|11618.1|11620.1|11618.1|11621.1|11619.1|11619.5|11617.5|4
1656553280000|2022-06-30 01:41:20|11620.2|11618.2|11620.6|11618.6|11621.8|11619.8|11620.2|11618.2|9
1656553290000|2022-06-30 01:41:30|11620.7|11618.7|11620.1|11618.1|11620.8|11618.8|11619.7|11617.7|1
1656553300000|2022-06-30 01:41:40|11620.2|11618.2|11620.6|11618.6|11621|11619|11620.2|11618.2|5
1656553310000|2022-06-30 01:41:50|11620.7|11618.7|11619.3|11617.3|11620.7|11618.7|11618.7|11616.7|3
1656553320000|2022-06-30 01:42:00|11619.2|11617.2|11620.5|11618.5|11621.3|11619.3|11618.6|11616.6|14
1656553330000|2022-06-30 01:42:10|11620.3|11618.3|11620.2|11618.2|11621|11619|11619.8|11617.8|4
1656553340000|2022-06-30 01:42:20|11620.3|11618.3|11619.1|11617.1|11620.3|11618.3|11618.8|11616.8|3
1656553350000|2022-06-30 01:42:30|11619|11617|11616.7|11614.7|11619.7|11617.7|11616.6|11614.6|4
1656553360000|2022-06-30 01:42:40|11617|11615|11616.6|11614.6|11617.6|11615.6|11616.2|11614.2|6
1656553370000|2022-06-30 01:42:50|11616.5|11614.5|11617.2|11615.2|11617.3|11615.3|11616.5|11614.5|5
1656553380000|2022-06-30 01:43:00|11617.3|11615.3|11616.8|11614.8|11617.7|11615.7|11616.6|11614.6|1
1656553390000|2022-06-30 01:43:10|11616.7|11614.7|11615.3|11613.3|11616.7|11614.7|11615.3|11613.3|4
1656553400000|2022-06-30 01:43:20|11615.7|11613.7|11611.5|11609.5|11615.8|11613.8|11610|11608|42
1656553410000|2022-06-30 01:43:30|11611.1|11609.1|11612.6|11610.6|11613.2|11611.2|11611|11609|8
1656553420000|2022-06-30 01:43:40|11612.5|11610.5|11613.2|11611.2|11613.3|11611.3|11611.7|11609.7|8
1656553430000|2022-06-30 01:43:50|11613.3|11611.3|11613.2|11611.2|11613.8|11611.8|11612.8|11610.8|4
1656553440000|2022-06-30 01:44:00|11613.3|11611.3|11618.7|11616.7|11618.7|11616.7|11613|11611|13
1656553450000|2022-06-30 01:44:10|11618.8|11616.8|11620.7|11618.7|11621.5|11619.5|11618.6|11616.6|20
1656553460000|2022-06-30 01:44:20|11620.8|11618.8|11620.5|11618.5|11622.2|11620.2|11619.8|11617.8|6
1656553470000|2022-06-30 01:44:30|11620.3|11618.3|11620.3|11618.3|11621.3|11619.3|11619.8|11617.8|3
1656553480000|2022-06-30 01:44:40|11620.2|11618.2|11618.8|11616.8|11621|11619|11618.5|11616.5|2
1656553490000|2022-06-30 01:44:50|11618.7|11616.7|11621.2|11619.2|11621.3|11619.3|11617.6|11615.6|12
1656553500000|2022-06-30 01:45:00|11621.3|11619.3|11621.7|11619.7|11622.3|11620.3|11619.8|11617.8|8
1656553510000|2022-06-30 01:45:10|11621.6|11619.6|11620.5|11618.5|11621.7|11619.7|11620.2|11618.2|6
1656553520000|2022-06-30 01:45:20|11620.6|11618.6|11620.5|11618.5|11621|11619|11619.3|11617.3|5
1656553530000|2022-06-30 01:45:30|11620.6|11618.6|11622.3|11620.3|11622.3|11620.3|11620.5|11618.5|7
1656553540000|2022-06-30 01:45:40|11622.5|11620.5|11622|11620|11623.6|11621.6|11621|11619|23
1656553550000|2022-06-30 01:45:50|11622.1|11620.1|11621.3|11619.3|11622.1|11620.1|11621.1|11619.1|3
1656553560000|2022-06-30 01:46:00|11621.2|11619.2|11622.2|11620.2|11622.2|11620.2|11621.2|11619.2|1
1656553570000|2022-06-30 01:46:10|11621.1|11619.1|11620.3|11618.3|11621.1|11619.1|11620|11618|12
1656553580000|2022-06-30 01:46:20|11620.2|11618.2|11618.8|11616.8|11620.2|11618.2|11618.8|11616.8|2
1656553590000|2022-06-30 01:46:30|11618.2|11616.2|11618|11616|11619|11617|11617.6|11615.6|7
1656553600000|2022-06-30 01:46:40|11618.1|11616.1|11618.3|11616.3|11619.1|11617.1|11617.6|11615.6|8
1656553610000|2022-06-30 01:46:50|11618.5|11616.5|11618.1|11616.1|11619|11617|11617.8|11615.8|4
1656553620000|2022-06-30 01:47:00|11617.8|11615.8|11618|11616|11618.6|11616.6|11617.3|11615.3|3
1656553630000|2022-06-30 01:47:10|11618.6|11616.6|11621|11619|11621.8|11619.8|11618.6|11616.6|5
1656553640000|2022-06-30 01:47:20|11621.1|11619.1|11621.6|11619.6|11621.6|11619.6|11621.1|11619.1|0
1656553650000|2022-06-30 01:47:30|11621.5|11619.5|11623.1|11621.1|11623.2|11621.2|11621.2|11619.2|11
1656553660000|2022-06-30 01:47:40|11622.1|11620.1|11622.1|11620.1|11622.1|11620.1|11620.8|11618.8|5
1656553670000|2022-06-30 01:47:50|11621.3|11619.3|11620.7|11618.7|11621.3|11619.3|11620.5|11618.5|5
1656553680000|2022-06-30 01:48:00|11620.8|11618.8|11623.3|11621.3|11623.3|11621.3|11620.7|11618.7|11
1656553690000|2022-06-30 01:48:10|11622.3|11620.3|11623.7|11621.7|11623.8|11621.8|11622.2|11620.2|8
1656553700000|2022-06-30 01:48:20|11624.1|11622.1|11622.6|11620.6|11624.8|11622.8|11621.6|11619.6|28
1656553710000|2022-06-30 01:48:30|11622.1|11620.1|11621.5|11619.5|11623.2|11621.2|11621.5|11619.5|18
1656553720000|2022-06-30 01:48:40|11621.3|11619.3|11620.2|11618.2|11621.6|11619.6|11620.2|11618.2|3
1656553730000|2022-06-30 01:48:50|11620.5|11618.5|11618.2|11616.2|11620.5|11618.5|11618.2|11616.2|11
1656553740000|2022-06-30 01:49:00|11618.3|11616.3|11617.2|11615.2|11618.5|11616.5|11616.8|11614.8|10
1656553750000|2022-06-30 01:49:10|11617.1|11615.1|11617.6|11615.6|11618|11616|11616.6|11614.6|12
1656553760000|2022-06-30 01:49:20|11617.3|11615.3|11616.8|11614.8|11617.7|11615.7|11615.8|11613.8|21
1656553770000|2022-06-30 01:49:30|11616.5|11614.5|11616.3|11614.3|11616.8|11614.8|11616|11614|8
1656553780000|2022-06-30 01:49:40|11616.5|11614.5|11615.7|11613.7|11616.7|11614.7|11615.1|11613.1|30
1656553790000|2022-06-30 01:49:50|11615.8|11613.8|11616.2|11614.2|11616.7|11614.7|11615.7|11613.7|4
1656553800000|2022-06-30 01:50:00|11616.5|11614.5|11618.6|11616.6|11619.2|11617.2|11616.1|11614.1|10
1656553810000|2022-06-30 01:50:10|11618.7|11616.7|11621.5|11619.5|11621.5|11619.5|11618.6|11616.6|10
1656553820000|2022-06-30 01:50:20|11621.3|11619.3|11620.5|11618.5|11621.3|11619.3|11620.2|11618.2|9
1656553830000|2022-06-30 01:50:30|11620.6|11618.6|11620.2|11618.2|11620.6|11618.6|11620|11618|1
1656553840000|2022-06-30 01:50:40|11620|11618|11622.8|11620.8|11623.5|11621.5|11619.6|11617.6|17
1656553850000|2022-06-30 01:50:50|11622.7|11620.7|11623.2|11621.2|11623.3|11621.3|11622.7|11620.7|2
1656553860000|2022-06-30 01:51:00|11623.1|11621.1|11622|11620|11623.3|11621.3|11621.7|11619.7|5
1656553870000|2022-06-30 01:51:10|11621.8|11619.8|11621.2|11619.2|11622|11620|11620.1|11618.1|2
1656553880000|2022-06-30 01:51:20|11621.6|11619.6|11623|11621|11623.2|11621.2|11621.6|11619.6|1
1656553890000|2022-06-30 01:51:30|11623.1|11621.1|11621.7|11619.7|11623.6|11621.6|11621.5|11619.5|0
1656553900000|2022-06-30 01:51:40|11621.8|11619.8|11622.1|11620.1|11622.7|11620.7|11621.7|11619.7|6
1656553910000|2022-06-30 01:51:50|11622.2|11620.2|11619.2|11617.2|11622.2|11620.2|11618.3|11616.3|23
1656553920000|2022-06-30 01:52:00|11619|11617|11621.2|11619.2|11621.2|11619.2|11618.7|11616.7|5
1656553930000|2022-06-30 01:52:10|11621.3|11619.3|11622.3|11620.3|11622.5|11620.5|11621|11619|5
1656553940000|2022-06-30 01:52:20|11622.2|11620.2|11620.5|11618.5|11622.2|11620.2|11620.2|11618.2|10
1656553950000|2022-06-30 01:52:30|11620.6|11618.6|11619.6|11617.6|11620.6|11618.6|11619.6|11617.6|1
1656553960000|2022-06-30 01:52:40|11619.5|11617.5|11619.1|11617.1|11619.5|11617.5|11618.1|11616.1|7
1656553970000|2022-06-30 01:52:50|11619|11617|11618.7|11616.7|11619|11617|11618.3|11616.3|3
1656553980000|2022-06-30 01:53:00|11618.8|11616.8|11619.1|11617.1|11620.6|11618.6|11618.8|11616.8|5
1656553990000|2022-06-30 01:53:10|11619|11617|11619.1|11617.1|11619.8|11617.8|11618.7|11616.7|1
1656554000000|2022-06-30 01:53:20|11619|11617|11617.2|11615.2|11619.5|11617.5|11616.5|11614.5|14
1656554010000|2022-06-30 01:53:30|11617.1|11615.1|11616.2|11614.2|11617.1|11615.1|11615.6|11613.6|3
1656554020000|2022-06-30 01:53:40|11616.5|11614.5|11617.5|11615.5|11618.2|11616.2|11615.7|11613.7|8
1656554030000|2022-06-30 01:53:50|11617.2|11615.2|11618.1|11616.1|11618.7|11616.7|11616.3|11614.3|5
1656554040000|2022-06-30 01:54:00|11618|11616|11617|11615|11618.5|11616.5|11616.8|11614.8|4
1656554050000|2022-06-30 01:54:10|11617.3|11615.3|11616.8|11614.8|11617.3|11615.3|11616.3|11614.3|2
1656554060000|2022-06-30 01:54:20|11617|11615|11618.1|11616.1|11619.7|11617.7|11616.6|11614.6|6
1656554070000|2022-06-30 01:54:30|11618.2|11616.2|11618.5|11616.5|11618.6|11616.6|11617.3|11615.3|5
1656554080000|2022-06-30 01:54:40|11618.3|11616.3|11615.6|11613.6|11618.5|11616.5|11615.6|11613.6|7
1656554090000|2022-06-30 01:54:50|11615.7|11613.7|11616.5|11614.5|11616.6|11614.6|11615.7|11613.7|11
1656554100000|2022-06-30 01:55:00|11616.6|11614.6|11612.7|11610.7|11617|11615|11612.5|11610.5|26
1656554110000|2022-06-30 01:55:10|11612.6|11610.6|11613.6|11611.6|11613.8|11611.8|11612.3|11610.3|4
1656554120000|2022-06-30 01:55:20|11612.2|11610.2|11614.2|11612.2|11614.7|11612.7|11611.6|11609.6|24
1656554130000|2022-06-30 01:55:30|11614.1|11612.1|11614.5|11612.5|11614.5|11612.5|11612.2|11610.2|17
1656554140000|2022-06-30 01:55:40|11614.6|11612.6|11614.2|11612.2|11614.7|11612.7|11613.6|11611.6|5
1656554150000|2022-06-30 01:55:50|11614.1|11612.1|11614.3|11612.3|11614.3|11612.3|11613.3|11611.3|6
1656554160000|2022-06-30 01:56:00|11614.2|11612.2|11613.3|11611.3|11614.2|11612.2|11613.1|11611.1|0
1656554170000|2022-06-30 01:56:10|11613.5|11611.5|11613.7|11611.7|11614.2|11612.2|11613.5|11611.5|2
1656554180000|2022-06-30 01:56:20|11613.8|11611.8|11614.7|11612.7|11615|11613|11613.8|11611.8|4
1656554190000|2022-06-30 01:56:30|11614.8|11612.8|11616|11614|11616.1|11614.1|11614.8|11612.8|9
1656554200000|2022-06-30 01:56:40|11615.8|11613.8|11616.1|11614.1|11616.2|11614.2|11614.2|11612.2|9
1656554210000|2022-06-30 01:56:50|11615.8|11613.8|11614.2|11612.2|11616|11614|11614.2|11612.2|4
1656554220000|2022-06-30 01:57:00|11614.1|11612.1|11613.7|11611.7|11614.1|11612.1|11612.6|11610.6|17
1656554230000|2022-06-30 01:57:10|11613.5|11611.5|11611|11609|11613.5|11611.5|11609.8|11607.8|28
1656554240000|2022-06-30 01:57:20|11611.1|11609.1|11610.5|11608.5|11611.1|11609.1|11610.3|11608.3|7
1656554250000|2022-06-30 01:57:30|11611|11609|11609.6|11607.6|11611|11609|11608.3|11606.3|21
1656554260000|2022-06-30 01:57:40|11609.5|11607.5|11608.2|11606.2|11609.6|11607.6|11608.2|11606.2|8
1656554270000|2022-06-30 01:57:50|11608.1|11606.1|11608.2|11606.2|11608.5|11606.5|11608.1|11606.1|3
1656554280000|2022-06-30 01:58:00|11608.1|11606.1|11607.1|11605.1|11608.1|11606.1|11606.6|11604.6|33
1656554290000|2022-06-30 01:58:10|11607|11605|11608.1|11606.1|11608.6|11606.6|11606.8|11604.8|7
1656554300000|2022-06-30 01:58:20|11608.2|11606.2|11609.7|11607.7|11610.2|11608.2|11607.6|11605.6|5
1656554310000|2022-06-30 01:58:30|11610|11608|11609.6|11607.6|11610.1|11608.1|11609.1|11607.1|27
1656554320000|2022-06-30 01:58:40|11609.5|11607.5|11609.5|11607.5|11609.6|11607.6|11608.6|11606.6|2
1656554330000|2022-06-30 01:58:50|11608.7|11606.7|11606.8|11604.8|11608.7|11606.7|11605.8|11603.8|30
1656554340000|2022-06-30 01:59:00|11607|11605|11606.3|11604.3|11609|11607|11606.3|11604.3|11
1656554350000|2022-06-30 01:59:10|11605.8|11603.8|11606.3|11604.3|11607.7|11605.7|11605.2|11603.2|17
1656554360000|2022-06-30 01:59:20|11606.2|11604.2|11605.3|11603.3|11606.5|11604.5|11605.2|11603.2|7
1656554370000|2022-06-30 01:59:30|11605.6|11603.6|11606.3|11604.3|11606.5|11604.5|11605.1|11603.1|10
1656554380000|2022-06-30 01:59:40|11606.5|11604.5|11605.1|11603.1|11606.6|11604.6|11604.5|11602.5|16
1656554390000|2022-06-30 01:59:50|11605.2|11603.2|11605.8|11603.8|11606|11604|11604.3|11602.3|17
1656554400000|2022-06-30 02:00:00|11605.7|11603.7|11608.7|11606.7|11609.5|11607.5|11605.7|11603.7|23
1656554410000|2022-06-30 02:00:10|11608.6|11606.6|11608.3|11606.3|11608.6|11606.6|11607.1|11605.1|15
1656554420000|2022-06-30 02:00:20|11608.2|11606.2|11609.1|11607.1|11609.5|11607.5|11607.6|11605.6|9
1656554430000|2022-06-30 02:00:30|11609.2|11607.2|11611.3|11609.3|11611.7|11609.7|11608.6|11606.6|28
1656554440000|2022-06-30 02:00:40|11611.5|11609.5|11611|11609|11612.3|11610.3|11610.5|11608.5|33
1656554450000|2022-06-30 02:00:50|11608|11606|11607.6|11605.6|11608.2|11606.2|11606|11604|49
1656554460000|2022-06-30 02:01:00|11607.7|11605.7|11607.7|11605.7|11608.6|11606.6|11607.2|11605.2|5
1656554470000|2022-06-30 02:01:10|11607.8|11605.8|11607.8|11605.8|11608.3|11606.3|11607.7|11605.7|2
1656554480000|2022-06-30 02:01:20|11608|11606|11608.2|11606.2|11608.7|11606.7|11607.8|11605.8|5
1656554490000|2022-06-30 02:01:30|11608.3|11606.3|11608.5|11606.5|11609.7|11607.7|11608.1|11606.1|10
1656554500000|2022-06-30 02:01:40|11608.2|11606.2|11606.2|11604.2|11608.3|11606.3|11605.3|11603.3|18
1656554510000|2022-06-30 02:01:50|11606.1|11604.1|11606.7|11604.7|11606.7|11604.7|11605.6|11603.6|13
1656554520000|2022-06-30 02:02:00|11606.6|11604.6|11607.6|11605.6|11609|11607|11606.6|11604.6|22
1656554530000|2022-06-30 02:02:10|11607.5|11605.5|11608|11606|11608.2|11606.2|11607.1|11605.1|11
1656554540000|2022-06-30 02:02:20|11608.1|11606.1|11609.8|11607.8|11610.1|11608.1|11608|11606|7
1656554550000|2022-06-30 02:02:30|11610|11608|11609.8|11607.8|11610.7|11608.7|11609|11607|7
1656554560000|2022-06-30 02:02:40|11610|11608|11610.7|11608.7|11610.7|11608.7|11609.3|11607.3|2
1656554570000|2022-06-30 02:02:50|11610.6|11608.6|11609.7|11607.7|11610.7|11608.7|11609.7|11607.7|2
1656554580000|2022-06-30 02:03:00|11609.2|11607.2|11608.6|11606.6|11609.6|11607.6|11608.6|11606.6|3
1656554590000|2022-06-30 02:03:10|11608.7|11606.7|11608|11606|11608.8|11606.8|11606.5|11604.5|8
1656554600000|2022-06-30 02:03:20|11608.1|11606.1|11608|11606|11608.6|11606.6|11607.8|11605.8|2
1656554610000|2022-06-30 02:03:30|11608.6|11606.6|11610.6|11608.6|11610.6|11608.6|11608.6|11606.6|9
1656554620000|2022-06-30 02:03:40|11610.5|11608.5|11611.5|11609.5|11612|11610|11610.2|11608.2|14
1656554630000|2022-06-30 02:03:50|11611|11609|11612.2|11610.2|11612.3|11610.3|11611|11609|12
1656554640000|2022-06-30 02:04:00|11612.3|11610.3|11613|11611|11613.8|11611.8|11612.3|11610.3|11
1656554650000|2022-06-30 02:04:10|11612.8|11610.8|11613.7|11611.7|11613.8|11611.8|11612.6|11610.6|4
1656554660000|2022-06-30 02:04:20|11613.8|11611.8|11612.7|11610.7|11614.3|11612.3|11612.5|11610.5|8
1656554670000|2022-06-30 02:04:30|11612.8|11610.8|11613.7|11611.7|11613.8|11611.8|11612.7|11610.7|8
1656554680000|2022-06-30 02:04:40|11614.5|11612.5|11614.7|11612.7|11615|11613|11613.8|11611.8|25
1656554690000|2022-06-30 02:04:50|11614.5|11612.5|11613.8|11611.8|11614.6|11612.6|11613.5|11611.5|5
1656554700000|2022-06-30 02:05:00|11614|11612|11616.5|11614.5|11617|11615|11613.3|11611.3|25
1656554710000|2022-06-30 02:05:10|11616|11614|11615.7|11613.7|11616.3|11614.3|11614.7|11612.7|13
1656554720000|2022-06-30 02:05:20|11615.5|11613.5|11613.3|11611.3|11615.8|11613.8|11613.2|11611.2|6
1656554730000|2022-06-30 02:05:30|11613.2|11611.2|11612.8|11610.8|11613.3|11611.3|11612.1|11610.1|4
1656554740000|2022-06-30 02:05:40|11612.7|11610.7|11611.7|11609.7|11613|11611|11611.5|11609.5|10
1656554750000|2022-06-30 02:05:50|11611.8|11609.8|11611.8|11609.8|11612|11610|11611.6|11609.6|1
1656554760000|2022-06-30 02:06:00|11612|11610|11610.6|11608.6|11612.1|11610.1|11610.6|11608.6|11
1656554770000|2022-06-30 02:06:10|11610.7|11608.7|11609.7|11607.7|11610.7|11608.7|11609.1|11607.1|16
1656554780000|2022-06-30 02:06:20|11609.2|11607.2|11609.5|11607.5|11610.5|11608.5|11608.2|11606.2|22
1656554790000|2022-06-30 02:06:30|11609.3|11607.3|11608.8|11606.8|11609.5|11607.5|11608.2|11606.2|6
1656554800000|2022-06-30 02:06:40|11609.2|11607.2|11610.6|11608.6|11610.8|11608.8|11609|11607|8
1656554810000|2022-06-30 02:06:50|11610.5|11608.5|11612.6|11610.6|11612.8|11610.8|11610.2|11608.2|9
1656554820000|2022-06-30 02:07:00|11612.7|11610.7|11612.8|11610.8|11614.6|11612.6|11612.6|11610.6|7
1656554830000|2022-06-30 02:07:10|11612.7|11610.7|11612.8|11610.8|11613|11611|11612.1|11610.1|9
1656554840000|2022-06-30 02:07:20|11612.7|11610.7|11611.5|11609.5|11613.5|11611.5|11611.5|11609.5|6
1656554850000|2022-06-30 02:07:30|11611.3|11609.3|11611.5|11609.5|11611.5|11609.5|11610.2|11608.2|1
1656554860000|2022-06-30 02:07:40|11611.3|11609.3|11611.8|11609.8|11612.1|11610.1|11611.1|11609.1|0
1656554870000|2022-06-30 02:07:50|11611.6|11609.6|11611.8|11609.8|11612|11610|11611.6|11609.6|0
1656554880000|2022-06-30 02:08:00|11611.7|11609.7|11611.8|11609.8|11612.6|11610.6|11610.3|11608.3|18
1656554890000|2022-06-30 02:08:10|11612|11610|11611.7|11609.7|11612.6|11610.6|11611.3|11609.3|2
1656554900000|2022-06-30 02:08:20|11611.6|11609.6|11611.5|11609.5|11611.7|11609.7|11611.5|11609.5|0
1656554910000|2022-06-30 02:08:30|11611.6|11609.6|11614.1|11612.1|11614.2|11612.2|11611.5|11609.5|14
1656554920000|2022-06-30 02:08:40|11613.8|11611.8|11615.3|11613.3|11615.5|11613.5|11613.8|11611.8|7
1656554930000|2022-06-30 02:08:50|11615.5|11613.5|11615.6|11613.6|11616.1|11614.1|11614.7|11612.7|10
1656554940000|2022-06-30 02:09:00|11615.7|11613.7|11614.7|11612.7|11616.2|11614.2|11614.3|11612.3|14
1656554950000|2022-06-30 02:09:10|11614.8|11612.8|11613.3|11611.3|11614.8|11612.8|11612.5|11610.5|7
1656554960000|2022-06-30 02:09:20|11613.2|11611.2|11613.7|11611.7|11613.8|11611.8|11612.8|11610.8|1
1656554970000|2022-06-30 02:09:30|11613.6|11611.6|11615|11613|11615.5|11613.5|11613.6|11611.6|3
1656554980000|2022-06-30 02:09:40|11614.8|11612.8|11615.2|11613.2|11615.3|11613.3|11614.6|11612.6|1
1656554990000|2022-06-30 02:09:50|11615.1|11613.1|11615.8|11613.8|11615.8|11613.8|11614.8|11612.8|7
1656555000000|2022-06-30 02:10:00|11616|11614|11618|11616|11618.6|11616.6|11616|11614|25
1656555010000|2022-06-30 02:10:10|11617.8|11615.8|11617.7|11615.7|11618.3|11616.3|11617.6|11615.6|5
1656555020000|2022-06-30 02:10:20|11617.6|11615.6|11616.3|11614.3|11618.6|11616.6|11615.7|11613.7|12
1656555030000|2022-06-30 02:10:30|11616.2|11614.2|11616.1|11614.1|11616.2|11614.2|11615.6|11613.6|0
1656555040000|2022-06-30 02:10:40|11616|11614|11616|11614|11616.2|11614.2|11614.7|11612.7|15
1656555050000|2022-06-30 02:10:50|11616.2|11614.2|11615.8|11613.8|11617|11615|11615.7|11613.7|8
1656555060000|2022-06-30 02:11:00|11615.7|11613.7|11618.1|11616.1|11618.2|11616.2|11615.6|11613.6|9
1656555070000|2022-06-30 02:11:10|11618.2|11616.2|11618.1|11616.1|11618.2|11616.2|11617.8|11615.8|2
1656555080000|2022-06-30 02:11:20|11618|11616|11618.5|11616.5|11619.8|11617.8|11618|11616|16
1656555090000|2022-06-30 02:11:30|11618.7|11616.7|11620.2|11618.2|11620.2|11618.2|11618.3|11616.3|15
1656555100000|2022-06-30 02:11:40|11620.1|11618.1|11618|11616|11620.5|11618.5|11617.7|11615.7|10
1656555110000|2022-06-30 02:11:50|11618.1|11616.1|11618.7|11616.7|11618.7|11616.7|11617.8|11615.8|0
1656555120000|2022-06-30 02:12:00|11618.6|11616.6|11618.7|11616.7|11618.7|11616.7|11617.7|11615.7|4
1656555130000|2022-06-30 02:12:10|11618.6|11616.6|11618.5|11616.5|11618.6|11616.6|11617|11615|23
1656555140000|2022-06-30 02:12:20|11618.3|11616.3|11619.2|11617.2|11619.5|11617.5|11617.6|11615.6|5
1656555150000|2022-06-30 02:12:30|11619.3|11617.3|11620.7|11618.7|11620.7|11618.7|11619.3|11617.3|8
1656555160000|2022-06-30 02:12:40|11620.6|11618.6|11620.7|11618.7|11621|11619|11620.1|11618.1|6
1656555170000|2022-06-30 02:12:50|11620.6|11618.6|11620.7|11618.7|11620.8|11618.8|11620|11618|20
1656555180000|2022-06-30 02:13:00|11621|11619|11620.7|11618.7|11622.3|11620.3|11619.3|11617.3|27
1656555190000|2022-06-30 02:13:10|11620.8|11618.8|11620.8|11618.8|11621|11619|11620.1|11618.1|1
1656555200000|2022-06-30 02:13:20|11621|11619|11620.7|11618.7|11621|11619|11620.1|11618.1|1
1656555210000|2022-06-30 02:13:30|11620.6|11618.6|11620.7|11618.7|11620.8|11618.8|11619.7|11617.7|1
1656555220000|2022-06-30 02:13:40|11620.6|11618.6|11620.5|11618.5|11621|11619|11620.1|11618.1|2
1656555230000|2022-06-30 02:13:50|11620.6|11618.6|11620.3|11618.3|11620.7|11618.7|11619.8|11617.8|4
1656555240000|2022-06-30 02:14:00|11620.5|11618.5|11619.6|11617.6|11620.8|11618.8|11619.3|11617.3|4
1656555250000|2022-06-30 02:14:10|11619.5|11617.5|11621.5|11619.5|11621.5|11619.5|11619.5|11617.5|4
1656555260000|2022-06-30 02:14:20|11621.3|11619.3|11620.2|11618.2|11621.6|11619.6|11620.2|11618.2|3
1656555270000|2022-06-30 02:14:30|11620.1|11618.1|11619.5|11617.5|11620.1|11618.1|11619.1|11617.1|3
1656555280000|2022-06-30 02:14:40|11619.6|11617.6|11619.5|11617.5|11620.5|11618.5|11619.3|11617.3|7
1656555290000|2022-06-30 02:14:50|11619.3|11617.3|11619.3|11617.3|11619.8|11617.8|11618.8|11616.8|5
1656555300000|2022-06-30 02:15:00|11619.5|11617.5|11619.7|11617.7|11620.2|11618.2|11619|11617|1
1656555310000|2022-06-30 02:15:10|11619.8|11617.8|11620.3|11618.3|11620.7|11618.7|11619.3|11617.3|5
1656555320000|2022-06-30 02:15:20|11620.2|11618.2|11619.2|11617.2|11620.2|11618.2|11618.8|11616.8|7
1656555330000|2022-06-30 02:15:30|11619.1|11617.1|11617.8|11615.8|11619.3|11617.3|11617.7|11615.7|6
1656555340000|2022-06-30 02:15:40|11618|11616|11618.6|11616.6|11619.1|11617.1|11618|11616|1
1656555350000|2022-06-30 02:15:50|11618.5|11616.5|11617.2|11615.2|11618.5|11616.5|11617.1|11615.1|4
1656555360000|2022-06-30 02:16:00|11617.5|11615.5|11617.2|11615.2|11618|11616|11617.2|11615.2|4
1656555370000|2022-06-30 02:16:10|11617.1|11615.1|11617.2|11615.2|11618.6|11616.6|11616.1|11614.1|24
1656555380000|2022-06-30 02:16:20|11617.3|11615.3|11617.5|11615.5|11618|11616|11617.1|11615.1|4
1656555390000|2022-06-30 02:16:30|11617.3|11615.3|11616.3|11614.3|11617.3|11615.3|11616.3|11614.3|1
1656555400000|2022-06-30 02:16:40|11616.2|11614.2|11616.3|11614.3|11617.2|11615.2|11616.2|11614.2|8
1656555410000|2022-06-30 02:16:50|11616.5|11614.5|11617.1|11615.1|11617.1|11615.1|11616.5|11614.5|0
1656555420000|2022-06-30 02:17:00|11616.2|11614.2|11615.3|11613.3|11617|11615|11615.1|11613.1|15
1656555430000|2022-06-30 02:17:10|11615.2|11613.2|11615.5|11613.5|11615.6|11613.6|11615|11613|9
1656555440000|2022-06-30 02:17:20|11615.6|11613.6|11617.6|11615.6|11617.7|11615.7|11615.3|11613.3|2
1656555450000|2022-06-30 02:17:30|11617.7|11615.7|11618.1|11616.1|11618.3|11616.3|11617.7|11615.7|0
1656555460000|2022-06-30 02:17:40|11618|11616|11618.1|11616.1|11618.3|11616.3|11618|11616|0
1656555470000|2022-06-30 02:17:50|11618|11616|11617|11615|11618|11616|11616.6|11614.6|4
1656555480000|2022-06-30 02:18:00|11617.1|11615.1|11616.3|11614.3|11617.1|11615.1|11616.2|11614.2|4
1656555490000|2022-06-30 02:18:10|11616.6|11614.6|11617.5|11615.5|11617.5|11615.5|11616.6|11614.6|2
1656555500000|2022-06-30 02:18:20|11617.3|11615.3|11618.1|11616.1|11618.5|11616.5|11617|11615|6
1656555510000|2022-06-30 02:18:30|11618.5|11616.5|11617.6|11615.6|11618.6|11616.6|11617.3|11615.3|2
1656555520000|2022-06-30 02:18:40|11617.2|11615.2|11618.3|11616.3|11618.3|11616.3|11617.1|11615.1|2
1656555530000|2022-06-30 02:18:50|11618.5|11616.5|11618.7|11616.7|11619.1|11617.1|11618.3|11616.3|3
1656555540000|2022-06-30 02:19:00|11618.6|11616.6|11617.6|11615.6|11618.6|11616.6|11617.2|11615.2|7
1656555550000|2022-06-30 02:19:10|11617.5|11615.5|11618|11616|11618|11616|11616.7|11614.7|6
1656555560000|2022-06-30 02:19:20|11617.7|11615.7|11618.7|11616.7|11618.8|11616.8|11617.7|11615.7|0
1656555570000|2022-06-30 02:19:30|11618.8|11616.8|11619.8|11617.8|11620|11618|11618.8|11616.8|3
1656555580000|2022-06-30 02:19:40|11619.7|11617.7|11617.6|11615.6|11619.7|11617.7|11617.5|11615.5|2
1656555590000|2022-06-30 02:19:50|11618|11616|11619|11617|11619|11617|11617.8|11615.8|0
1656555600000|2022-06-30 02:20:00|11618.8|11616.8|11618.7|11616.7|11619|11617|11618.1|11616.1|1
1656555610000|2022-06-30 02:20:10|11618.6|11616.6|11619.7|11617.7|11619.8|11617.8|11618|11616|9
1656555620000|2022-06-30 02:20:20|11619.8|11617.8|11621.1|11619.1|11621.5|11619.5|11619.8|11617.8|13
1656555630000|2022-06-30 02:20:30|11621.2|11619.2|11620.2|11618.2|11621.2|11619.2|11619.8|11617.8|9
1656555640000|2022-06-30 02:20:40|11620.1|11618.1|11619|11617|11620.3|11618.3|11618.5|11616.5|10
1656555650000|2022-06-30 02:20:50|11618.7|11616.7|11618.6|11616.6|11618.8|11616.8|11618.6|11616.6|0
1656555660000|2022-06-30 02:21:00|11618.5|11616.5|11618|11616|11618.5|11616.5|11617.6|11615.6|8
1656555670000|2022-06-30 02:21:10|11618.1|11616.1|11621.7|11619.7|11621.7|11619.7|11618.1|11616.1|8
1656555680000|2022-06-30 02:21:20|11621.6|11619.6|11621.3|11619.3|11621.8|11619.8|11619.8|11617.8|12
1656555690000|2022-06-30 02:21:30|11621.5|11619.5|11621.5|11619.5|11621.7|11619.7|11620.3|11618.3|3
1656555700000|2022-06-30 02:21:40|11621.6|11619.6|11624|11622|11624|11622|11621.6|11619.6|26
1656555710000|2022-06-30 02:21:50|11624.2|11622.2|11624.2|11622.2|11624.5|11622.5|11623.1|11621.1|17
1656555720000|2022-06-30 02:22:00|11624.6|11622.6|11625.2|11623.2|11625.5|11623.5|11624|11622|17
1656555730000|2022-06-30 02:22:10|11625.1|11623.1|11625.8|11623.8|11625.8|11623.8|11623.3|11621.3|23
1656555740000|2022-06-30 02:22:20|11626.8|11624.8|11628.6|11626.6|11630.3|11628.3|11626.2|11624.2|80
1656555750000|2022-06-30 02:22:30|11628.7|11626.7|11627.5|11625.5|11629|11627|11626.8|11624.8|19
1656555760000|2022-06-30 02:22:40|11627.3|11625.3|11626.7|11624.7|11627.6|11625.6|11626.5|11624.5|8
1656555770000|2022-06-30 02:22:50|11626.8|11624.8|11626.3|11624.3|11627.1|11625.1|11626.3|11624.3|2
1656555780000|2022-06-30 02:23:00|11625.7|11623.7|11625.3|11623.3|11626.1|11624.1|11624.8|11622.8|15
1656555790000|2022-06-30 02:23:10|11625.2|11623.2|11625.3|11623.3|11625.5|11623.5|11624.7|11622.7|4
1656555800000|2022-06-30 02:23:20|11625.2|11623.2|11624.2|11622.2|11625.5|11623.5|11623.6|11621.6|15
1656555810000|2022-06-30 02:23:30|11624.3|11622.3|11624.3|11622.3|11624.3|11622.3|11623.3|11621.3|10
1656555820000|2022-06-30 02:23:40|11624.2|11622.2|11623|11621|11624.2|11622.2|11623|11621|5
1656555830000|2022-06-30 02:23:50|11622|11620|11622.7|11620.7|11622.8|11620.8|11621.8|11619.8|2
1656555840000|2022-06-30 02:24:00|11622.8|11620.8|11622.3|11620.3|11622.8|11620.8|11621.6|11619.6|1
1656555850000|2022-06-30 02:24:10|11622.5|11620.5|11622.7|11620.7|11623.8|11621.8|11622.5|11620.5|5
1656555860000|2022-06-30 02:24:20|11623|11621|11623.7|11621.7|11623.7|11621.7|11622.7|11620.7|1
1656555870000|2022-06-30 02:24:30|11623.8|11621.8|11624.1|11622.1|11625.2|11623.2|11623.8|11621.8|5
1656555880000|2022-06-30 02:24:40|11624|11622|11625.3|11623.3|11625.3|11623.3|11623.7|11621.7|11
1656555890000|2022-06-30 02:24:50|11625.5|11623.5|11625.7|11623.7|11625.8|11623.8|11625.1|11623.1|6
1656555900000|2022-06-30 02:25:00|11625.8|11623.8|11625.6|11623.6|11626.5|11624.5|11625.5|11623.5|16
1656555910000|2022-06-30 02:25:10|11625.5|11623.5|11624.8|11622.8|11625.5|11623.5|11624.2|11622.2|4
1656555920000|2022-06-30 02:25:20|11625|11623|11624.5|11622.5|11625.7|11623.7|11624.1|11622.1|5
1656555930000|2022-06-30 02:25:30|11624.8|11622.8|11623.6|11621.6|11625.2|11623.2|11623.6|11621.6|10
1656555940000|2022-06-30 02:25:40|11623.5|11621.5|11623.7|11621.7|11624.1|11622.1|11623.2|11621.2|10
1656555950000|2022-06-30 02:25:50|11623.6|11621.6|11623.6|11621.6|11623.6|11621.6|11623.5|11621.5|0
1656555960000|2022-06-30 02:26:00|11623.7|11621.7|11625.3|11623.3|11625.7|11623.7|11623.7|11621.7|6
1656555970000|2022-06-30 02:26:10|11625.6|11623.6|11624.1|11622.1|11626.5|11624.5|11624|11622|13
1656555980000|2022-06-30 02:26:20|11625|11623|11625|11623|11625.8|11623.8|11624.8|11622.8|7
1656555990000|2022-06-30 02:26:30|11625.1|11623.1|11625.6|11623.6|11625.8|11623.8|11625.1|11623.1|5
1656556000000|2022-06-30 02:26:40|11625.5|11623.5|11625.3|11623.3|11625.6|11623.6|11624.5|11622.5|5
1656556010000|2022-06-30 02:26:50|11625.5|11623.5|11626.2|11624.2|11627.1|11625.1|11625.3|11623.3|6
1656556020000|2022-06-30 02:27:00|11626.1|11624.1|11626.6|11624.6|11627|11625|11625.7|11623.7|4
1656556030000|2022-06-30 02:27:10|11626.7|11624.7|11628.3|11626.3|11629.5|11627.5|11626.6|11624.6|15
1656556040000|2022-06-30 02:27:20|11628.5|11626.5|11629.2|11627.2|11629.2|11627.2|11627.6|11625.6|12
1656556050000|2022-06-30 02:27:30|11629.1|11627.1|11629.6|11627.6|11630|11628|11628.8|11626.8|20
1656556060000|2022-06-30 02:27:40|11630.1|11628.1|11630.3|11628.3|11631.6|11629.6|11629.2|11627.2|37
1656556070000|2022-06-30 02:27:50|11630.5|11628.5|11631.1|11629.1|11631.8|11629.8|11630.5|11628.5|11
1656556080000|2022-06-30 02:28:00|11631.2|11629.2|11632.8|11630.8|11633|11631|11631.1|11629.1|26
1656556090000|2022-06-30 02:28:10|11632.5|11630.5|11632.3|11630.3|11633|11631|11632|11630|18
1656556100000|2022-06-30 02:28:20|11632.5|11630.5|11633.5|11631.5|11633.5|11631.5|11632.2|11630.2|11
1656556110000|2022-06-30 02:28:30|11633.3|11631.3|11633.7|11631.7|11633.8|11631.8|11633.3|11631.3|8
1656556120000|2022-06-30 02:28:40|11633.6|11631.6|11632.5|11630.5|11633.6|11631.6|11632.5|11630.5|16
1656556130000|2022-06-30 02:28:50|11632.3|11630.3|11634|11632|11634|11632|11632.1|11630.1|15
1656556140000|2022-06-30 02:29:00|11634.2|11632.2|11634.6|11632.6|11634.6|11632.6|11633.7|11631.7|38
1656556150000|2022-06-30 02:29:10|11634.7|11632.7|11635.6|11633.6|11636|11634|11634.7|11632.7|37
1656556160000|2022-06-30 02:29:20|11635.7|11633.7|11636.5|11634.5|11637.6|11635.6|11635.7|11633.7|29
1656556170000|2022-06-30 02:29:30|11636.8|11634.8|11636.1|11634.1|11637.1|11635.1|11635.8|11633.8|16
1656556180000|2022-06-30 02:29:40|11635.1|11633.1|11634.2|11632.2|11636|11634|11633.8|11631.8|42
1656556190000|2022-06-30 02:29:50|11634.3|11632.3|11637.1|11635.1|11637.1|11635.1|11634.2|11632.2|30
1656556200000|2022-06-30 02:30:00|11637.2|11635.2|11639.8|11637.8|11639.8|11637.8|11636.7|11634.7|96
1656556210000|2022-06-30 02:30:10|11639.6|11637.6|11640.5|11638.5|11640.6|11638.6|11637.5|11635.5|47
1656556220000|2022-06-30 02:30:20|11640.3|11638.3|11640.2|11638.2|11640.8|11638.8|11639.5|11637.5|12
1656556230000|2022-06-30 02:30:30|11640.1|11638.1|11638|11636|11640.2|11638.2|11638|11636|17
1656556240000|2022-06-30 02:30:40|11638.5|11636.5|11639.1|11637.1|11639.5|11637.5|11638.2|11636.2|9
1656556250000|2022-06-30 02:30:50|11638.8|11636.8|11637.3|11635.3|11638.8|11636.8|11636.7|11634.7|9
1656556260000|2022-06-30 02:31:00|11637.5|11635.5|11636|11634|11637.5|11635.5|11635.7|11633.7|17
1656556270000|2022-06-30 02:31:10|11635.8|11633.8|11637|11635|11637.8|11635.8|11635.7|11633.7|27
1656556280000|2022-06-30 02:31:20|11636.8|11634.8|11636.8|11634.8|11637|11635|11636|11634|20
1656556290000|2022-06-30 02:31:30|11636.6|11634.6|11635.2|11633.2|11637.1|11635.1|11635.2|11633.2|8
1656556300000|2022-06-30 02:31:40|11635.3|11633.3|11635.6|11633.6|11635.7|11633.7|11635|11633|7
1656556310000|2022-06-30 02:31:50|11635.5|11633.5|11635|11633|11636.5|11634.5|11633.8|11631.8|31
1656556320000|2022-06-30 02:32:00|11634.8|11632.8|11634.7|11632.7|11636.1|11634.1|11634.6|11632.6|38
1656556330000|2022-06-30 02:32:10|11634.6|11632.6|11633.8|11631.8|11634.6|11632.6|11633.3|11631.3|12
1656556340000|2022-06-30 02:32:20|11633.7|11631.7|11633.6|11631.6|11635.1|11633.1|11633.3|11631.3|9
1656556350000|2022-06-30 02:32:30|11633.1|11631.1|11634.5|11632.5|11635.3|11633.3|11633.1|11631.1|10
1656556360000|2022-06-30 02:32:40|11634.6|11632.6|11634.6|11632.6|11635.3|11633.3|11634.6|11632.6|3
1656556370000|2022-06-30 02:32:50|11634.7|11632.7|11634.6|11632.6|11634.8|11632.8|11634.6|11632.6|2
1656556380000|2022-06-30 02:33:00|11634.2|11632.2|11634.2|11632.2|11634.6|11632.6|11633.5|11631.5|6
1656556390000|2022-06-30 02:33:10|11634.1|11632.1|11634.7|11632.7|11634.7|11632.7|11634.1|11632.1|3
1656556400000|2022-06-30 02:33:20|11634.8|11632.8|11635.5|11633.5|11635.6|11633.6|11634.8|11632.8|4
1656556410000|2022-06-30 02:33:30|11635.3|11633.3|11634.8|11632.8|11635.3|11633.3|11634.3|11632.3|2
1656556420000|2022-06-30 02:33:40|11635|11633|11635.2|11633.2|11635.2|11633.2|11634.5|11632.5|2
1656556430000|2022-06-30 02:33:50|11635.3|11633.3|11636|11634|11636.6|11634.6|11635.3|11633.3|15
1656556440000|2022-06-30 02:34:00|11635.7|11633.7|11635.1|11633.1|11635.7|11633.7|11635.1|11633.1|3
1656556450000|2022-06-30 02:34:10|11635|11633|11634.5|11632.5|11635|11633|11634.3|11632.3|3
1656556460000|2022-06-30 02:34:20|11634.3|11632.3|11634.2|11632.2|11634.3|11632.3|11633.6|11631.6|10
1656556470000|2022-06-30 02:34:30|11634.1|11632.1|11633.7|11631.7|11634.1|11632.1|11633.6|11631.6|2
1656556480000|2022-06-30 02:34:40|11633.8|11631.8|11633|11631|11634|11632|11632.8|11630.8|6
1656556490000|2022-06-30 02:34:50|11632.8|11630.8|11631.7|11629.7|11632.8|11630.8|11631.7|11629.7|8
1656556500000|2022-06-30 02:35:00|11632|11630|11632.6|11630.6|11632.7|11630.7|11631.7|11629.7|10
1656556510000|2022-06-30 02:35:10|11632.7|11630.7|11633.1|11631.1|11633.3|11631.3|11632.7|11630.7|17
1656556520000|2022-06-30 02:35:20|11633.5|11631.5|11634|11632|11634|11632|11633.2|11631.2|6
1656556530000|2022-06-30 02:35:30|11633.8|11631.8|11634|11632|11634.8|11632.8|11633.7|11631.7|14
1656556540000|2022-06-30 02:35:40|11633.8|11631.8|11633.5|11631.5|11634.1|11632.1|11633.5|11631.5|5
1656556550000|2022-06-30 02:35:50|11633.3|11631.3|11632.7|11630.7|11633.6|11631.6|11632.2|11630.2|10
1656556560000|2022-06-30 02:36:00|11632.6|11630.6|11632.2|11630.2|11633.5|11631.5|11632.2|11630.2|3
1656556570000|2022-06-30 02:36:10|11632.3|11630.3|11629.8|11627.8|11632.7|11630.7|11629.2|11627.2|40
1656556580000|2022-06-30 02:36:20|11629.7|11627.7|11630|11628|11630.5|11628.5|11629.1|11627.1|26
1656556590000|2022-06-30 02:36:30|11630.1|11628.1|11630|11628|11630.8|11628.8|11629.3|11627.3|9
1656556600000|2022-06-30 02:36:40|11629.8|11627.8|11628.3|11626.3|11629.8|11627.8|11628.3|11626.3|13
1656556610000|2022-06-30 02:36:50|11628.5|11626.5|11628.8|11626.8|11629.2|11627.2|11628.3|11626.3|7
1656556620000|2022-06-30 02:37:00|11629|11627|11629.5|11627.5|11629.7|11627.7|11628.7|11626.7|3
1656556630000|2022-06-30 02:37:10|11629.3|11627.3|11629|11627|11629.3|11627.3|11628.6|11626.6|5
1656556640000|2022-06-30 02:37:20|11628.8|11626.8|11632|11630|11632.6|11630.6|11628.8|11626.8|7
1656556650000|2022-06-30 02:37:30|11632.1|11630.1|11631.7|11629.7|11632.6|11630.6|11631.3|11629.3|16
1656556660000|2022-06-30 02:37:40|11631.5|11629.5|11630.3|11628.3|11631.5|11629.5|11629.8|11627.8|2
1656556670000|2022-06-30 02:37:50|11630.5|11628.5|11631.6|11629.6|11632.2|11630.2|11630.5|11628.5|0
1656556680000|2022-06-30 02:38:00|11631.7|11629.7|11631.7|11629.7|11632|11630|11630.6|11628.6|2
1656556690000|2022-06-30 02:38:10|11631.6|11629.6|11631.6|11629.6|11632|11630|11631|11629|3
1656556700000|2022-06-30 02:38:20|11631.3|11629.3|11631.7|11629.7|11631.7|11629.7|11631.1|11629.1|2
1656556710000|2022-06-30 02:38:30|11631.6|11629.6|11632|11630|11632.2|11630.2|11631.5|11629.5|3
1656556720000|2022-06-30 02:38:40|11632.1|11630.1|11632.2|11630.2|11632.3|11630.3|11632|11630|0
1656556730000|2022-06-30 02:38:50|11632.3|11630.3|11632.7|11630.7|11632.7|11630.7|11632.2|11630.2|4
1656556740000|2022-06-30 02:39:00|11632.8|11630.8|11631.2|11629.2|11633.1|11631.1|11631.2|11629.2|15
1656556750000|2022-06-30 02:39:10|11631.1|11629.1|11630.3|11628.3|11631.1|11629.1|11629.6|11627.6|8
1656556760000|2022-06-30 02:39:20|11630.5|11628.5|11630.2|11628.2|11631.1|11629.1|11630.1|11628.1|5
1656556770000|2022-06-30 02:39:30|11630.3|11628.3|11631|11629|11631|11629|11630.1|11628.1|6
1656556780000|2022-06-30 02:39:40|11630.8|11628.8|11631.1|11629.1|11631.3|11629.3|11630.8|11628.8|0
1656556790000|2022-06-30 02:39:50|11631.2|11629.2|11630.2|11628.2|11632.2|11630.2|11630.2|11628.2|4
1656556800000|2022-06-30 02:40:00|11630.3|11628.3|11629.6|11627.6|11630.3|11628.3|11629|11627|13
1656556810000|2022-06-30 02:40:10|11629.5|11627.5|11631|11629|11631.2|11629.2|11629.1|11627.1|5
1656556820000|2022-06-30 02:40:20|11631.1|11629.1|11631.7|11629.7|11632.7|11630.7|11631.1|11629.1|4
1656556830000|2022-06-30 02:40:30|11631.6|11629.6|11631.6|11629.6|11632|11630|11631.2|11629.2|3
1656556840000|2022-06-30 02:40:40|11631.5|11629.5|11630.6|11628.6|11631.5|11629.5|11630.5|11628.5|0
1656556850000|2022-06-30 02:40:50|11630.5|11628.5|11630.7|11628.7|11631|11629|11630.2|11628.2|1
1656556860000|2022-06-30 02:41:00|11630.8|11628.8|11630.7|11628.7|11631|11629|11629.2|11627.2|6
1656556870000|2022-06-30 02:41:10|11630.6|11628.6|11630.3|11628.3|11630.7|11628.7|11630.2|11628.2|3
1656556880000|2022-06-30 02:41:20|11630.5|11628.5|11630.3|11628.3|11630.7|11628.7|11630.3|11628.3|0
1656556890000|2022-06-30 02:41:30|11630.2|11628.2|11629.6|11627.6|11630.2|11628.2|11629.2|11627.2|4
1656556900000|2022-06-30 02:41:40|11629.7|11627.7|11629|11627|11629.7|11627.7|11628.6|11626.6|5
1656556910000|2022-06-30 02:41:50|11629.1|11627.1|11628.8|11626.8|11629.7|11627.7|11628.8|11626.8|4
1656556920000|2022-06-30 02:42:00|11629.6|11627.6|11630.6|11628.6|11630.6|11628.6|11629.1|11627.1|24
1656556930000|2022-06-30 02:42:10|11630.7|11628.7|11630.3|11628.3|11630.8|11628.8|11630.1|11628.1|5
1656556940000|2022-06-30 02:42:20|11630.2|11628.2|11629.6|11627.6|11630.2|11628.2|11628.8|11626.8|5
1656556950000|2022-06-30 02:42:30|11629.5|11627.5|11629.5|11627.5|11629.7|11627.7|11629.3|11627.3|1
1656556960000|2022-06-30 02:42:40|11630.2|11628.2|11630.3|11628.3|11630.5|11628.5|11630.1|11628.1|5
1656556970000|2022-06-30 02:42:50|11630.5|11628.5|11630.5|11628.5|11630.5|11628.5|11630.2|11628.2|3
1656556980000|2022-06-30 02:43:00|11630.3|11628.3|11629.8|11627.8|11630.3|11628.3|11628.5|11626.5|14
1656556990000|2022-06-30 02:43:10|11629.7|11627.7|11630|11628|11630|11628|11629.1|11627.1|3
1656557000000|2022-06-30 02:43:20|11630.1|11628.1|11629.5|11627.5|11630.1|11628.1|11629.5|11627.5|0
1656557010000|2022-06-30 02:43:30|11629.3|11627.3|11629.5|11627.5|11629.6|11627.6|11629.2|11627.2|0
1656557020000|2022-06-30 02:43:40|11629.6|11627.6|11629.8|11627.8|11629.8|11627.8|11629.5|11627.5|2
1656557030000|2022-06-30 02:43:50|11629.7|11627.7|11629.5|11627.5|11629.7|11627.7|11629.2|11627.2|1
1656557040000|2022-06-30 02:44:00|11629.6|11627.6|11630.5|11628.5|11630.6|11628.6|11629.6|11627.6|4
1656557050000|2022-06-30 02:44:10|11630.3|11628.3|11629.7|11627.7|11630.3|11628.3|11629.5|11627.5|2
1656557060000|2022-06-30 02:44:20|11629.6|11627.6|11630.1|11628.1|11630.2|11628.2|11629.6|11627.6|0
1656557070000|2022-06-30 02:44:30|11630.2|11628.2|11631.6|11629.6|11631.7|11629.7|11630.1|11628.1|9
1656557080000|2022-06-30 02:44:40|11634|11632|11632.7|11630.7|11635.2|11633.2|11632.5|11630.5|64
1656557090000|2022-06-30 02:44:50|11632.8|11630.8|11633.3|11631.3|11633.6|11631.6|11632.5|11630.5|5
1656557100000|2022-06-30 02:45:00|11633.2|11631.2|11636|11634|11636|11634|11633|11631|35
1656557110000|2022-06-30 02:45:10|11636.7|11634.7|11635.7|11633.7|11636.8|11634.8|11635.5|11633.5|32
1656557120000|2022-06-30 02:45:20|11636.3|11634.3|11635|11633|11636.5|11634.5|11635|11633|7
1656557130000|2022-06-30 02:45:30|11634.8|11632.8|11634|11632|11635|11633|11633.8|11631.8|8
1656557140000|2022-06-30 02:45:40|11633.8|11631.8|11632.3|11630.3|11634|11632|11632|11630|24
1656557150000|2022-06-30 02:45:50|11632.2|11630.2|11632|11630|11632.6|11630.6|11632|11630|1
1656557160000|2022-06-30 02:46:00|11632.1|11630.1|11629.8|11627.8|11632.5|11630.5|11629.8|11627.8|15
1656557170000|2022-06-30 02:46:10|11630|11628|11627.5|11625.5|11630|11628|11627.1|11625.1|13
1656557180000|2022-06-30 02:46:20|11627.3|11625.3|11627.3|11625.3|11628.5|11626.5|11627.2|11625.2|21
1656557190000|2022-06-30 02:46:30|11627.5|11625.5|11627.2|11625.2|11627.5|11625.5|11625.5|11623.5|29
1656557200000|2022-06-30 02:46:40|11627.3|11625.3|11626.8|11624.8|11627.8|11625.8|11626.6|11624.6|11
1656557210000|2022-06-30 02:46:50|11626.7|11624.7|11626.6|11624.6|11627.5|11625.5|11626.3|11624.3|23
1656557220000|2022-06-30 02:47:00|11627.1|11625.1|11626.5|11624.5|11627.5|11625.5|11626.2|11624.2|10
1656557230000|2022-06-30 02:47:10|11626.6|11624.6|11626.2|11624.2|11626.6|11624.6|11626|11624|4
1656557240000|2022-06-30 02:47:20|11626.7|11624.7|11625.8|11623.8|11626.7|11624.7|11625.6|11623.6|6
1656557250000|2022-06-30 02:47:30|11626|11624|11625.5|11623.5|11626|11624|11625.2|11623.2|8
1656557260000|2022-06-30 02:47:40|11625.7|11623.7|11625.2|11623.2|11626|11624|11625|11623|8
1656557270000|2022-06-30 02:47:50|11625|11623|11626.2|11624.2|11627.5|11625.5|11624.8|11622.8|27
1656557280000|2022-06-30 02:48:00|11626.1|11624.1|11625|11623|11626.8|11624.8|11624.8|11622.8|3
1656557290000|2022-06-30 02:48:10|11624.8|11622.8|11624.3|11622.3|11625.2|11623.2|11623.8|11621.8|33
1656557300000|2022-06-30 02:48:20|11624.5|11622.5|11622|11620|11624.6|11622.6|11621.6|11619.6|33
1656557310000|2022-06-30 02:48:30|11619.6|11617.6|11619.2|11617.2|11620.3|11618.3|11617.7|11615.7|83
1656557320000|2022-06-30 02:48:40|11619.3|11617.3|11620.5|11618.5|11620.5|11618.5|11619.3|11617.3|8
1656557330000|2022-06-30 02:48:50|11620.6|11618.6|11620.7|11618.7|11621.1|11619.1|11620.5|11618.5|7
1656557340000|2022-06-30 02:49:00|11620.5|11618.5|11620.7|11618.7|11621.8|11619.8|11620.2|11618.2|9
1656557350000|2022-06-30 02:49:10|11620.6|11618.6|11621.3|11619.3|11621.6|11619.6|11619.8|11617.8|7
1656557360000|2022-06-30 02:49:20|11621.2|11619.2|11622|11620|11622.2|11620.2|11620.6|11618.6|5
1656557370000|2022-06-30 02:49:30|11621.8|11619.8|11621.1|11619.1|11622|11620|11621|11619|2
1656557380000|2022-06-30 02:49:40|11621.2|11619.2|11622.6|11620.6|11622.6|11620.6|11621.2|11619.2|6
1656557390000|2022-06-30 02:49:50|11622.5|11620.5|11621.7|11619.7|11622.5|11620.5|11621.2|11619.2|2
1656557400000|2022-06-30 02:50:00|11621.8|11619.8|11623.6|11621.6|11623.6|11621.6|11621.7|11619.7|15
1656557410000|2022-06-30 02:50:10|11623.7|11621.7|11623.3|11621.3|11623.7|11621.7|11623|11621|6
1656557420000|2022-06-30 02:50:20|11623.2|11621.2|11623.8|11621.8|11623.8|11621.8|11623.1|11621.1|3
1656557430000|2022-06-30 02:50:30|11623.2|11621.2|11622.6|11620.6|11623.2|11621.2|11622.6|11620.6|4
1656557440000|2022-06-30 02:50:40|11622.5|11620.5|11623.3|11621.3|11623.3|11621.3|11622.5|11620.5|7
1656557450000|2022-06-30 02:50:50|11623.2|11621.2|11620.8|11618.8|11623.2|11621.2|11620.8|11618.8|7
1656557460000|2022-06-30 02:51:00|11620.6|11618.6|11620.7|11618.7|11620.7|11618.7|11620.1|11618.1|8
1656557470000|2022-06-30 02:51:10|11620.8|11618.8|11621.5|11619.5|11621.5|11619.5|11620.7|11618.7|4
1656557480000|2022-06-30 02:51:20|11621.6|11619.6|11623.2|11621.2|11623.5|11621.5|11621.6|11619.6|2
1656557490000|2022-06-30 02:51:30|11623.1|11621.1|11624|11622|11624|11622|11623.1|11621.1|1
1656557500000|2022-06-30 02:51:40|11624.1|11622.1|11623.5|11621.5|11624.1|11622.1|11622.6|11620.6|8
1656557510000|2022-06-30 02:51:50|11623.2|11621.2|11624|11622|11624|11622|11623|11621|2
1656557520000|2022-06-30 02:52:00|11623.8|11621.8|11624.5|11622.5|11624.5|11622.5|11623.7|11621.7|5
1656557530000|2022-06-30 02:52:10|11624.7|11622.7|11626.3|11624.3|11627.1|11625.1|11624.7|11622.7|17
1656557540000|2022-06-30 02:52:20|11626.5|11624.5|11628.2|11626.2|11628.2|11626.2|11626.5|11624.5|11
1656557550000|2022-06-30 02:52:30|11628.1|11626.1|11627|11625|11628.7|11626.7|11627|11625|17
1656557560000|2022-06-30 02:52:40|11626.8|11624.8|11627.2|11625.2|11627.6|11625.6|11626.8|11624.8|1
1656557570000|2022-06-30 02:52:50|11627.3|11625.3|11627.1|11625.1|11627.6|11625.6|11627|11625|0
1656557580000|2022-06-30 02:53:00|11627.5|11625.5|11625.2|11623.2|11627.5|11625.5|11624.8|11622.8|9
1656557590000|2022-06-30 02:53:10|11625.1|11623.1|11623.7|11621.7|11625.2|11623.2|11623.6|11621.6|1
1656557600000|2022-06-30 02:53:20|11623.5|11621.5|11624.3|11622.3|11624.8|11622.8|11623.5|11621.5|7
1656557610000|2022-06-30 02:53:30|11624.5|11622.5|11623.5|11621.5|11624.7|11622.7|11623.1|11621.1|21
1656557620000|2022-06-30 02:53:40|11623.3|11621.3|11624.7|11622.7|11624.7|11622.7|11622.8|11620.8|5
1656557630000|2022-06-30 02:53:50|11624.6|11622.6|11624.5|11622.5|11624.6|11622.6|11624.2|11622.2|0
1656557640000|2022-06-30 02:54:00|11624.6|11622.6|11624.6|11622.6|11625.2|11623.2|11624.1|11622.1|1
1656557650000|2022-06-30 02:54:10|11624.5|11622.5|11624.2|11622.2|11624.6|11622.6|11624.1|11622.1|0
1656557660000|2022-06-30 02:54:20|11624.6|11622.6|11625|11623|11625.1|11623.1|11624.5|11622.5|0
1656557670000|2022-06-30 02:54:30|11625.1|11623.1|11626|11624|11626.6|11624.6|11625.1|11623.1|3
1656557680000|2022-06-30 02:54:40|11626.1|11624.1|11627.6|11625.6|11627.7|11625.7|11626|11624|4
1656557690000|2022-06-30 02:54:50|11627.5|11625.5|11627.6|11625.6|11627.8|11625.8|11627.1|11625.1|4
1656557700000|2022-06-30 02:55:00|11627.7|11625.7|11627.8|11625.8|11627.8|11625.8|11627.3|11625.3|1
1656557710000|2022-06-30 02:55:10|11628|11626|11628.3|11626.3|11628.6|11626.6|11627.5|11625.5|3
1656557720000|2022-06-30 02:55:20|11628.1|11626.1|11628.2|11626.2|11628.2|11626.2|11627.3|11625.3|6
1656557730000|2022-06-30 02:55:30|11628.3|11626.3|11630|11628|11630.1|11628.1|11628.2|11626.2|11
1656557740000|2022-06-30 02:55:40|11629.8|11627.8|11632.2|11630.2|11632.2|11630.2|11629.6|11627.6|27
1656557750000|2022-06-30 02:55:50|11632.3|11630.3|11631.8|11629.8|11632.7|11630.7|11631.5|11629.5|13
1656557760000|2022-06-30 02:56:00|11632|11630|11632|11630|11633.5|11631.5|11631.3|11629.3|16
1656557770000|2022-06-30 02:56:10|11631.7|11629.7|11632.8|11630.8|11633.5|11631.5|11631.2|11629.2|8
1656557780000|2022-06-30 02:56:20|11632.7|11630.7|11633.5|11631.5|11633.6|11631.6|11632.7|11630.7|1
1656557790000|2022-06-30 02:56:30|11633.6|11631.6|11633.2|11631.2|11634.1|11632.1|11633.1|11631.1|10
1656557800000|2022-06-30 02:56:40|11633.3|11631.3|11634.1|11632.1|11634.2|11632.2|11633.3|11631.3|3
1656557810000|2022-06-30 02:56:50|11634.2|11632.2|11636.7|11634.7|11637.5|11635.5|11634.1|11632.1|46
1656557820000|2022-06-30 02:57:00|11636.5|11634.5|11634.8|11632.8|11636.7|11634.7|11634.8|11632.8|6
1656557830000|2022-06-30 02:57:10|11634.7|11632.7|11633.8|11631.8|11635.2|11633.2|11633.3|11631.3|8
1656557840000|2022-06-30 02:57:20|11634|11632|11634.8|11632.8|11635.2|11633.2|11633.1|11631.1|16
1656557850000|2022-06-30 02:57:30|11635|11633|11635|11633|11635.1|11633.1|11635|11633|1
1656557860000|2022-06-30 02:57:40|11634.8|11632.8|11634|11632|11635|11633|11633.8|11631.8|6
1656557870000|2022-06-30 02:57:50|11633.8|11631.8|11635.3|11633.3|11635.3|11633.3|11633.7|11631.7|5
1656557880000|2022-06-30 02:58:00|11635.5|11633.5|11634.2|11632.2|11636.2|11634.2|11634.2|11632.2|11
1656557890000|2022-06-30 02:58:10|11634.1|11632.1|11634.2|11632.2|11634.2|11632.2|11634|11632|1
1656557900000|2022-06-30 02:58:20|11634.1|11632.1|11635.1|11633.1|11635.2|11633.2|11634|11632|2
1656557910000|2022-06-30 02:58:30|11635|11633|11634.7|11632.7|11635.1|11633.1|11633.8|11631.8|3
1656557920000|2022-06-30 02:58:40|11634.6|11632.6|11633.6|11631.6|11634.7|11632.7|11633.6|11631.6|6
1656557930000|2022-06-30 02:58:50|11633.5|11631.5|11633.8|11631.8|11633.8|11631.8|11632.2|11630.2|6
1656557940000|2022-06-30 02:59:00|11633.7|11631.7|11633.5|11631.5|11633.7|11631.7|11633.3|11631.3|1
1656557950000|2022-06-30 02:59:10|11633.3|11631.3|11631.6|11629.6|11633.5|11631.5|11631.6|11629.6|12
1656557960000|2022-06-30 02:59:20|11632.1|11630.1|11631.3|11629.3|11632.6|11630.6|11631.1|11629.1|8
1656557970000|2022-06-30 02:59:30|11631.2|11629.2|11630.5|11628.5|11631.6|11629.6|11630.5|11628.5|2
1656557980000|2022-06-30 02:59:40|11630.7|11628.7|11629.7|11627.7|11630.7|11628.7|11629.6|11627.6|9
1656557990000|2022-06-30 02:59:50|11629.8|11627.8|11633.2|11631.2|11633.2|11631.2|11629.7|11627.7|16
1656558000000|2022-06-30 03:00:00|11633.3|11631.3|11634.8|11632.8|11635.1|11633.1|11633.2|11631.2|9
1656558010000|2022-06-30 03:00:10|11635|11633|11635.1|11633.1|11635.1|11633.1|11634.2|11632.2|7
1656558020000|2022-06-30 03:00:20|11635.2|11633.2|11635.5|11633.5|11636.2|11634.2|11634.7|11632.7|12
1656558030000|2022-06-30 03:00:30|11635.7|11633.7|11636|11634|11636.2|11634.2|11635.5|11633.5|2
1656558040000|2022-06-30 03:00:40|11635.8|11633.8|11635|11633|11636|11634|11634.5|11632.5|4
1656558050000|2022-06-30 03:00:50|11635.1|11633.1|11634.6|11632.6|11635.7|11633.7|11634.5|11632.5|5
1656558060000|2022-06-30 03:01:00|11634.2|11632.2|11632.5|11630.5|11634.8|11632.8|11632.5|11630.5|10
1656558070000|2022-06-30 03:01:10|11632.6|11630.6|11632.7|11630.7|11633.1|11631.1|11632.6|11630.6|1
1656558080000|2022-06-30 03:01:20|11632.8|11630.8|11631.2|11629.2|11633|11631|11631.2|11629.2|3
1656558090000|2022-06-30 03:01:30|11630.7|11628.7|11630.6|11628.6|11631.1|11629.1|11630.5|11628.5|3
1656558100000|2022-06-30 03:01:40|11630.5|11628.5|11631.3|11629.3|11631.5|11629.5|11630.5|11628.5|4
1656558110000|2022-06-30 03:01:50|11631.2|11629.2|11631.1|11629.1|11631.5|11629.5|11630.8|11628.8|3
1656558120000|2022-06-30 03:02:00|11631.2|11629.2|11633.2|11631.2|11633.2|11631.2|11631.1|11629.1|9
1656558130000|2022-06-30 03:02:10|11633.3|11631.3|11634.1|11632.1|11634.3|11632.3|11633.2|11631.2|3
1656558140000|2022-06-30 03:02:20|11634|11632|11634.2|11632.2|11634.3|11632.3|11633|11631|2
1656558150000|2022-06-30 03:02:30|11634.3|11632.3|11635|11633|11635.2|11633.2|11634.3|11632.3|2
1656558160000|2022-06-30 03:02:40|11634.8|11632.8|11635.6|11633.6|11635.8|11633.8|11634.7|11632.7|11
1656558170000|2022-06-30 03:02:50|11635.5|11633.5|11635.2|11633.2|11635.5|11633.5|11634.8|11632.8|2
1656558180000|2022-06-30 03:03:00|11635.1|11633.1|11635|11633|11635.2|11633.2|11634.6|11632.6|6
1656558190000|2022-06-30 03:03:10|11635.1|11633.1|11633.5|11631.5|11635.1|11633.1|11633.2|11631.2|5
1656558200000|2022-06-30 03:03:20|11633.2|11631.2|11633.6|11631.6|11633.6|11631.6|11633|11631|4
1656558210000|2022-06-30 03:03:30|11633.7|11631.7|11633.5|11631.5|11634.2|11632.2|11633.2|11631.2|8
1656558220000|2022-06-30 03:03:40|11633.3|11631.3|11633.2|11631.2|11633.5|11631.5|11633|11631|1
1656558230000|2022-06-30 03:03:50|11633.1|11631.1|11634.2|11632.2|11634.2|11632.2|11633|11631|2
1656558240000|2022-06-30 03:04:00|11634.3|11632.3|11634.6|11632.6|11635.1|11633.1|11634|11632|2
1656558250000|2022-06-30 03:04:10|11634.7|11632.7|11635.7|11633.7|11635.8|11633.8|11634.7|11632.7|5
1656558260000|2022-06-30 03:04:20|11635.6|11633.6|11636.6|11634.6|11636.6|11634.6|11635.5|11633.5|10
1656558270000|2022-06-30 03:04:30|11636.7|11634.7|11636.7|11634.7|11637.1|11635.1|11636.6|11634.6|7
1656558280000|2022-06-30 03:04:40|11636.8|11634.8|11635.7|11633.7|11636.8|11634.8|11635.7|11633.7|10
1656558290000|2022-06-30 03:04:50|11635.6|11633.6|11635.5|11633.5|11635.7|11633.7|11634.5|11632.5|3
1656558300000|2022-06-30 03:05:00|11635.7|11633.7|11635.7|11633.7|11636.1|11634.1|11635.2|11633.2|1
1656558310000|2022-06-30 03:05:10|11635.6|11633.6|11635.1|11633.1|11635.6|11633.6|11634.1|11632.1|12
1656558320000|2022-06-30 03:05:20|11635|11633|11636.1|11634.1|11636.1|11634.1|11635|11633|3
1656558330000|2022-06-30 03:05:30|11636.5|11634.5|11636|11634|11637|11635|11636|11634|5
1656558340000|2022-06-30 03:05:40|11636.1|11634.1|11635.1|11633.1|11636.2|11634.2|11635.1|11633.1|10
1656558350000|2022-06-30 03:05:50|11635|11633|11635.6|11633.6|11635.6|11633.6|11634.7|11632.7|2
1656558360000|2022-06-30 03:06:00|11635.5|11633.5|11635.8|11633.8|11636.2|11634.2|11634.8|11632.8|4
1656558370000|2022-06-30 03:06:10|11636|11634|11635|11633|11636.1|11634.1|11635|11633|4
1656558380000|2022-06-30 03:06:20|11634.7|11632.7|11634.8|11632.8|11634.8|11632.8|11633.7|11631.7|8
1656558390000|2022-06-30 03:06:30|11635|11633|11635.2|11633.2|11636.2|11634.2|11634.2|11632.2|14
1656558400000|2022-06-30 03:06:40|11635.3|11633.3|11637.5|11635.5|11637.5|11635.5|11635.2|11633.2|18
1656558410000|2022-06-30 03:06:50|11637.6|11635.6|11637|11635|11638.1|11636.1|11636.7|11634.7|12
1656558420000|2022-06-30 03:07:00|11637.1|11635.1|11637.5|11635.5|11639|11637|11637|11635|17
1656558430000|2022-06-30 03:07:10|11637.6|11635.6|11637.5|11635.5|11637.7|11635.7|11636.6|11634.6|8
1656558440000|2022-06-30 03:07:20|11637.3|11635.3|11637.1|11635.1|11637.7|11635.7|11636.7|11634.7|4
1656558450000|2022-06-30 03:07:30|11637|11635|11635.6|11633.6|11637.1|11635.1|11635.6|11633.6|11
1656558460000|2022-06-30 03:07:40|11635.7|11633.7|11634.7|11632.7|11635.7|11633.7|11634.7|11632.7|9
1656558470000|2022-06-30 03:07:50|11634.6|11632.6|11634.5|11632.5|11634.7|11632.7|11634.3|11632.3|6
1656558480000|2022-06-30 03:08:00|11633.7|11631.7|11632.3|11630.3|11634.2|11632.2|11632.1|11630.1|10
1656558490000|2022-06-30 03:08:10|11632.5|11630.5|11631.2|11629.2|11632.6|11630.6|11631.2|11629.2|9
1656558500000|2022-06-30 03:08:20|11631.3|11629.3|11631.1|11629.1|11631.8|11629.8|11630.6|11628.6|12
1656558510000|2022-06-30 03:08:30|11631|11629|11633.5|11631.5|11633.5|11631.5|11631|11629|6
1656558520000|2022-06-30 03:08:40|11633.6|11631.6|11632.2|11630.2|11633.7|11631.7|11631.7|11629.7|4
1656558530000|2022-06-30 03:08:50|11632.3|11630.3|11632.1|11630.1|11632.7|11630.7|11631.8|11629.8|2
1656558540000|2022-06-30 03:09:00|11632|11630|11630.3|11628.3|11632|11630|11628.2|11626.2|21
1656558550000|2022-06-30 03:09:10|11630.2|11628.2|11631.7|11629.7|11632.1|11630.1|11629.7|11627.7|10
1656558560000|2022-06-30 03:09:20|11631.8|11629.8|11632.1|11630.1|11632.5|11630.5|11631.8|11629.8|2
1656558570000|2022-06-30 03:09:30|11632.2|11630.2|11633|11631|11633.2|11631.2|11632.2|11630.2|7
1656558580000|2022-06-30 03:09:40|11632.8|11630.8|11633.8|11631.8|11633.8|11631.8|11632.8|11630.8|3
1656558590000|2022-06-30 03:09:50|11634|11632|11634.6|11632.6|11634.6|11632.6|11633.7|11631.7|3
1656558600000|2022-06-30 03:10:00|11634.5|11632.5|11635.1|11633.1|11635.6|11633.6|11634|11632|5
1656558610000|2022-06-30 03:10:10|11635.2|11633.2|11635.2|11633.2|11635.7|11633.7|11634.8|11632.8|2
1656558620000|2022-06-30 03:10:20|11635.3|11633.3|11635.1|11633.1|11635.6|11633.6|11634.8|11632.8|4
1656558630000|2022-06-30 03:10:30|11635.2|11633.2|11636.7|11634.7|11637|11635|11635.2|11633.2|8
1656558640000|2022-06-30 03:10:40|11636.8|11634.8|11636.3|11634.3|11637.1|11635.1|11635.7|11633.7|6
1656558650000|2022-06-30 03:10:50|11636|11634|11635.7|11633.7|11636|11634|11635.2|11633.2|2
1656558660000|2022-06-30 03:11:00|11635.8|11633.8|11633.6|11631.6|11635.8|11633.8|11633|11631|3
1656558670000|2022-06-30 03:11:10|11633.5|11631.5|11634|11632|11634.1|11632.1|11633.3|11631.3|0
1656558680000|2022-06-30 03:11:20|11634.1|11632.1|11634|11632|11635.5|11633.5|11633.5|11631.5|8
1656558690000|2022-06-30 03:11:30|11633.8|11631.8|11633.5|11631.5|11634|11632|11633.3|11631.3|0
1656558700000|2022-06-30 03:11:40|11633.3|11631.3|11633.2|11631.2|11633.6|11631.6|11632.6|11630.6|6
1656558710000|2022-06-30 03:11:50|11633.3|11631.3|11633.7|11631.7|11633.7|11631.7|11633.1|11631.1|1
1656558720000|2022-06-30 03:12:00|11633.6|11631.6|11632.3|11630.3|11633.7|11631.7|11631.8|11629.8|4
1656558730000|2022-06-30 03:12:10|11632.5|11630.5|11633.6|11631.6|11633.6|11631.6|11632.5|11630.5|0
1656558740000|2022-06-30 03:12:20|11633.5|11631.5|11633|11631|11634|11632|11633|11631|2
1656558750000|2022-06-30 03:12:30|11633.1|11631.1|11631.3|11629.3|11633.1|11631.1|11630.7|11628.7|9
1656558760000|2022-06-30 03:12:40|11630.8|11628.8|11632.6|11630.6|11632.7|11630.7|11630.7|11628.7|8
1656558770000|2022-06-30 03:12:50|11632.5|11630.5|11632.6|11630.6|11632.7|11630.7|11632.5|11630.5|0
1656558780000|2022-06-30 03:13:00|11632.2|11630.2|11631.5|11629.5|11632.2|11630.2|11631.3|11629.3|3
1656558790000|2022-06-30 03:13:10|11631.7|11629.7|11633|11631|11633|11631|11631.7|11629.7|8
1656558800000|2022-06-30 03:13:20|11632.2|11630.2|11632.1|11630.1|11632.3|11630.3|11632|11630|1
1656558810000|2022-06-30 03:13:30|11632.2|11630.2|11632.7|11630.7|11632.7|11630.7|11632.2|11630.2|1
1656558820000|2022-06-30 03:13:40|11632.6|11630.6|11632.8|11630.8|11632.8|11630.8|11632.1|11630.1|0
1656558830000|2022-06-30 03:13:50|11632.7|11630.7|11632.5|11630.5|11632.7|11630.7|11632.5|11630.5|0
1656558840000|2022-06-30 03:14:00|11632.3|11630.3|11633|11631|11633.1|11631.1|11632.3|11630.3|4
1656558850000|2022-06-30 03:14:10|11632.8|11630.8|11632.8|11630.8|11632.8|11630.8|11631.8|11629.8|8
1656558860000|2022-06-30 03:14:20|11633|11631|11633.6|11631.6|11633.6|11631.6|11633|11631|2
1656558870000|2022-06-30 03:14:30|11633.5|11631.5|11633.1|11631.1|11633.6|11631.6|11632.7|11630.7|1
1656558880000|2022-06-30 03:14:40|11633|11631|11632|11630|11633.1|11631.1|11632|11630|0
1656558890000|2022-06-30 03:14:50|11631.8|11629.8|11632|11630|11632.3|11630.3|11631.3|11629.3|3
1656558900000|2022-06-30 03:15:00|11631.5|11629.5|11631.5|11629.5|11632.1|11630.1|11631|11629|4
1656558910000|2022-06-30 03:15:10|11631.3|11629.3|11632|11630|11633.1|11631.1|11631.3|11629.3|2
1656558920000|2022-06-30 03:15:20|11632.1|11630.1|11632.6|11630.6|11633|11631|11632|11630|2
1656558930000|2022-06-30 03:15:30|11632.8|11630.8|11632.7|11630.7|11632.8|11630.8|11632.3|11630.3|5
1656558940000|2022-06-30 03:15:40|11632.8|11630.8|11632.5|11630.5|11633.1|11631.1|11632.5|11630.5|0
1656558950000|2022-06-30 03:15:50|11632.6|11630.6|11634|11632|11634|11632|11632.6|11630.6|3
1656558960000|2022-06-30 03:16:00|11634.1|11632.1|11634.6|11632.6|11634.7|11632.7|11634|11632|10
1656558970000|2022-06-30 03:16:10|11634.7|11632.7|11636.5|11634.5|11636.5|11634.5|11634|11632|15
1656558980000|2022-06-30 03:16:20|11636.3|11634.3|11636.5|11634.5|11636.8|11634.8|11636|11634|9
1656558990000|2022-06-30 03:16:30|11636.3|11634.3|11635.2|11633.2|11636.6|11634.6|11635|11633|7
1656559000000|2022-06-30 03:16:40|11635.1|11633.1|11632.3|11630.3|11635.2|11633.2|11632|11630|31
1656559010000|2022-06-30 03:16:50|11632.5|11630.5|11632.6|11630.6|11632.6|11630.6|11632.2|11630.2|0
1656559020000|2022-06-30 03:17:00|11633.1|11631.1|11633.2|11631.2|11633.5|11631.5|11633.1|11631.1|2
1656559030000|2022-06-30 03:17:10|11633.1|11631.1|11632.8|11630.8|11634|11632|11632.6|11630.6|2
1656559040000|2022-06-30 03:17:20|11633|11631|11632.1|11630.1|11633|11631|11632|11630|2
1656559050000|2022-06-30 03:17:30|11632.2|11630.2|11632|11630|11632.3|11630.3|11631.8|11629.8|0
1656559060000|2022-06-30 03:17:40|11631.8|11629.8|11633.1|11631.1|11633.1|11631.1|11631.6|11629.6|9
1656559070000|2022-06-30 03:17:50|11633.2|11631.2|11632.5|11630.5|11633.7|11631.7|11631.7|11629.7|5
1656559080000|2022-06-30 03:18:00|11632.3|11630.3|11632.1|11630.1|11632.3|11630.3|11630.7|11628.7|5
1656559090000|2022-06-30 03:18:10|11632|11630|11630.7|11628.7|11632|11630|11629.1|11627.1|21
1656559100000|2022-06-30 03:18:20|11630.8|11628.8|11630.6|11628.6|11631.6|11629.6|11630.2|11628.2|5
1656559110000|2022-06-30 03:18:30|11630.7|11628.7|11631.1|11629.1|11632.8|11630.8|11630.3|11628.3|13
1656559120000|2022-06-30 03:18:40|11631|11629|11630.8|11628.8|11631.1|11629.1|11630.3|11628.3|1
1656559130000|2022-06-30 03:18:50|11631|11629|11631|11629|11631.6|11629.6|11630.7|11628.7|1
1656559140000|2022-06-30 03:19:00|11630.8|11628.8|11631.5|11629.5|11632|11630|11630.7|11628.7|1
1656559150000|2022-06-30 03:19:10|11631.3|11629.3|11630.6|11628.6|11631.8|11629.8|11630.5|11628.5|6
1656559160000|2022-06-30 03:19:20|11630.7|11628.7|11631.2|11629.2|11631.7|11629.7|11630.6|11628.6|5
1656559170000|2022-06-30 03:19:30|11631.7|11629.7|11632.2|11630.2|11632.2|11630.2|11631.7|11629.7|5
1656559180000|2022-06-30 03:19:40|11632.1|11630.1|11631.5|11629.5|11632.1|11630.1|11631.2|11629.2|4
1656559190000|2022-06-30 03:19:50|11631.6|11629.6|11633.5|11631.5|11633.7|11631.7|11631.5|11629.5|6
1656559200000|2022-06-30 03:20:00|11633.3|11631.3|11633.3|11631.3|11633.6|11631.6|11632.6|11630.6|6
1656559210000|2022-06-30 03:20:10|11633.6|11631.6|11633.7|11631.7|11633.7|11631.7|11633|11631|12
1656559220000|2022-06-30 03:20:20|11633.8|11631.8|11633.8|11631.8|11633.8|11631.8|11633.5|11631.5|1
1656559230000|2022-06-30 03:20:30|11633.7|11631.7|11632.7|11630.7|11633.8|11631.8|11632.6|11630.6|1
1656559240000|2022-06-30 03:20:40|11632.6|11630.6|11633.1|11631.1|11633.2|11631.2|11632.5|11630.5|0
1656559250000|2022-06-30 03:20:50|11633.2|11631.2|11632.8|11630.8|11633.5|11631.5|11632.7|11630.7|0
1656559260000|2022-06-30 03:21:00|11633|11631|11632.7|11630.7|11633.5|11631.5|11632.5|11630.5|2
1656559270000|2022-06-30 03:21:10|11632.8|11630.8|11633|11631|11633|11631|11632.7|11630.7|0
1656559280000|2022-06-30 03:21:20|11632.8|11630.8|11632.8|11630.8|11633.8|11631.8|11632.8|11630.8|6
1656559290000|2022-06-30 03:21:30|11633.1|11631.1|11632.5|11630.5|11633.6|11631.6|11632.5|11630.5|2
1656559300000|2022-06-30 03:21:40|11632.6|11630.6|11632.2|11630.2|11633|11631|11631.6|11629.6|6
1656559310000|2022-06-30 03:21:50|11631.8|11629.8|11631.6|11629.6|11632|11630|11631.1|11629.1|3
1656559320000|2022-06-30 03:22:00|11631.7|11629.7|11633.2|11631.2|11633.3|11631.3|11631.2|11629.2|5
1656559330000|2022-06-30 03:22:10|11632.7|11630.7|11633|11631|11633.3|11631.3|11632.3|11630.3|4
1656559340000|2022-06-30 03:22:20|11633.3|11631.3|11634.8|11632.8|11634.8|11632.8|11633.3|11631.3|22
1656559350000|2022-06-30 03:22:30|11635|11633|11635.2|11633.2|11635.8|11633.8|11635|11633|6
1656559360000|2022-06-30 03:22:40|11635.5|11633.5|11634.8|11632.8|11635.8|11633.8|11634.2|11632.2|5
1656559370000|2022-06-30 03:22:50|11634.7|11632.7|11635.3|11633.3|11635.3|11633.3|11634.5|11632.5|2
1656559380000|2022-06-30 03:23:00|11635.5|11633.5|11635.7|11633.7|11636|11634|11634.7|11632.7|17
1656559390000|2022-06-30 03:23:10|11635.8|11633.8|11635.8|11633.8|11635.8|11633.8|11635.5|11633.5|3
1656559400000|2022-06-30 03:23:20|11635.7|11633.7|11635.7|11633.7|11635.7|11633.7|11635.7|11633.7|0
1656559410000|2022-06-30 03:23:30|11635.6|11633.6|11635.8|11633.8|11635.8|11633.8|11635.5|11633.5|0
1656559420000|2022-06-30 03:23:40|11635.5|11633.5|11634|11632|11635.5|11633.5|11634|11632|7
1656559430000|2022-06-30 03:23:50|11634.1|11632.1|11634.5|11632.5|11635|11633|11634|11632|2
1656559440000|2022-06-30 03:24:00|11634.3|11632.3|11633.8|11631.8|11634.7|11632.7|11633.8|11631.8|3
1656559450000|2022-06-30 03:24:10|11634|11632|11633.5|11631.5|11634|11632|11633.5|11631.5|1
1656559460000|2022-06-30 03:24:20|11633.6|11631.6|11633.8|11631.8|11633.8|11631.8|11633.3|11631.3|0
1656559470000|2022-06-30 03:24:30|11634.3|11632.3|11635.1|11633.1|11635.3|11633.3|11634.3|11632.3|11
1656559480000|2022-06-30 03:24:40|11635.3|11633.3|11635.8|11633.8|11636.1|11634.1|11635.3|11633.3|12
1656559490000|2022-06-30 03:24:50|11635.6|11633.6|11635.6|11633.6|11636|11634|11635.1|11633.1|2
1656559500000|2022-06-30 03:25:00|11635.5|11633.5|11635.2|11633.2|11635.7|11633.7|11634|11632|5
1656559510000|2022-06-30 03:25:10|11635|11633|11635.7|11633.7|11636|11634|11634.8|11632.8|8
1656559520000|2022-06-30 03:25:20|11635.8|11633.8|11635.7|11633.7|11636.1|11634.1|11635.6|11633.6|1
1656559530000|2022-06-30 03:25:30|11635.8|11633.8|11635.8|11633.8|11636.2|11634.2|11635.7|11633.7|4
1656559540000|2022-06-30 03:25:40|11635.7|11633.7|11635.3|11633.3|11636|11634|11635|11633|2
1656559550000|2022-06-30 03:25:50|11635.2|11633.2|11634.8|11632.8|11635.3|11633.3|11634.8|11632.8|2
1656559560000|2022-06-30 03:26:00|11635|11633|11634.7|11632.7|11635.2|11633.2|11633.7|11631.7|12
1656559570000|2022-06-30 03:26:10|11634.8|11632.8|11635.5|11633.5|11635.6|11633.6|11634.8|11632.8|1
1656559580000|2022-06-30 03:26:20|11635.2|11633.2|11634.3|11632.3|11635.6|11633.6|11634.3|11632.3|10
1656559590000|2022-06-30 03:26:30|11634.5|11632.5|11635.2|11633.2|11635.2|11633.2|11634.3|11632.3|3
1656559600000|2022-06-30 03:26:40|11635.1|11633.1|11635.7|11633.7|11635.7|11633.7|11635.1|11633.1|0
1656559610000|2022-06-30 03:26:50|11635.8|11633.8|11636.2|11634.2|11636.2|11634.2|11635.8|11633.8|0
1656559620000|2022-06-30 03:27:00|11636.1|11634.1|11635|11633|11636.1|11634.1|11634.6|11632.6|4
1656559630000|2022-06-30 03:27:10|11634.8|11632.8|11635|11633|11635.1|11633.1|11634.7|11632.7|1
1656559640000|2022-06-30 03:27:20|11634.8|11632.8|11635|11633|11635|11633|11634.3|11632.3|1
1656559650000|2022-06-30 03:27:30|11635.1|11633.1|11636.2|11634.2|11636.3|11634.3|11635|11633|13
1656559660000|2022-06-30 03:27:40|11636.3|11634.3|11636.5|11634.5|11636.8|11634.8|11636.2|11634.2|16
1656559670000|2022-06-30 03:27:50|11636.6|11634.6|11635.2|11633.2|11636.7|11634.7|11635.2|11633.2|7
1656559680000|2022-06-30 03:28:00|11635.1|11633.1|11635.1|11633.1|11635.2|11633.2|11634.2|11632.2|2
1656559690000|2022-06-30 03:28:10|11634.6|11632.6|11635.2|11633.2|11635.7|11633.7|11634.6|11632.6|2
1656559700000|2022-06-30 03:28:20|11635.1|11633.1|11635.1|11633.1|11635.5|11633.5|11634.8|11632.8|3
1656559710000|2022-06-30 03:28:30|11635.2|11633.2|11635.2|11633.2|11635.5|11633.5|11635|11633|1
1656559720000|2022-06-30 03:28:40|11635.1|11633.1|11634.7|11632.7|11635.1|11633.1|11634.3|11632.3|3
1656559730000|2022-06-30 03:28:50|11634.6|11632.6|11634.5|11632.5|11635.7|11633.7|11634.5|11632.5|10
1656559740000|2022-06-30 03:29:00|11634.6|11632.6|11633.5|11631.5|11634.6|11632.6|11633.2|11631.2|5
1656559750000|2022-06-30 03:29:10|11633.6|11631.6|11633.7|11631.7|11634.1|11632.1|11633.3|11631.3|2
1656559760000|2022-06-30 03:29:20|11633.6|11631.6|11634|11632|11634.1|11632.1|11633.3|11631.3|0
1656559770000|2022-06-30 03:29:30|11633.8|11631.8|11635.2|11633.2|11635.6|11633.6|11633.8|11631.8|9
1656559780000|2022-06-30 03:29:40|11635.1|11633.1|11635.2|11633.2|11635.3|11633.3|11635.1|11633.1|0
1656559790000|2022-06-30 03:29:50|11635.1|11633.1|11635.1|11633.1|11635.5|11633.5|11635|11633|4
1656559800000|2022-06-30 03:30:00|11635|11633|11634.5|11632.5|11635|11633|11633.6|11631.6|8
1656559810000|2022-06-30 03:30:10|11634.6|11632.6|11634.8|11632.8|11634.8|11632.8|11633.6|11631.6|1
1656559820000|2022-06-30 03:30:20|11634.7|11632.7|11635.3|11633.3|11635.8|11633.8|11634.7|11632.7|3
1656559830000|2022-06-30 03:30:30|11635.5|11633.5|11635|11633|11635.8|11633.8|11635|11633|1
1656559840000|2022-06-30 03:30:40|11635.2|11633.2|11635.5|11633.5|11635.8|11633.8|11635|11633|0
1656559850000|2022-06-30 03:30:50|11635.3|11633.3|11634.3|11632.3|11635.6|11633.6|11634|11632|2
1656559860000|2022-06-30 03:31:00|11634.2|11632.2|11633.2|11631.2|11634.5|11632.5|11633|11631|20
1656559870000|2022-06-30 03:31:10|11633.1|11631.1|11632.2|11630.2|11633.2|11631.2|11632.1|11630.1|6
1656559880000|2022-06-30 03:31:20|11632.1|11630.1|11632.2|11630.2|11632.5|11630.5|11631.8|11629.8|1
1656559890000|2022-06-30 03:31:30|11632.3|11630.3|11632|11630|11632.5|11630.5|11631.8|11629.8|3
1656559900000|2022-06-30 03:31:40|11631.8|11629.8|11631.3|11629.3|11632.1|11630.1|11630.7|11628.7|11
1656559910000|2022-06-30 03:31:50|11631|11629|11630.8|11628.8|11631.1|11629.1|11630.7|11628.7|9
1656559920000|2022-06-30 03:32:00|11631|11629|11631.1|11629.1|11631.3|11629.3|11631|11629|3
1656559930000|2022-06-30 03:32:10|11631.2|11629.2|11629.2|11627.2|11632.1|11630.1|11629.2|11627.2|16
1656559940000|2022-06-30 03:32:20|11629.1|11627.1|11629.2|11627.2|11629.3|11627.3|11627.2|11625.2|12
1656559950000|2022-06-30 03:32:30|11629.1|11627.1|11628.3|11626.3|11629.5|11627.5|11628.2|11626.2|6
1656559960000|2022-06-30 03:32:40|11628.5|11626.5|11628.8|11626.8|11629|11627|11628.1|11626.1|6
1656559970000|2022-06-30 03:32:50|11629.7|11627.7|11629.7|11627.7|11630|11628|11628.8|11626.8|6
1656559980000|2022-06-30 03:33:00|11629.8|11627.8|11628.7|11626.7|11629.8|11627.8|11628.7|11626.7|12
1656559990000|2022-06-30 03:33:10|11628.8|11626.8|11630.6|11628.6|11631|11629|11628.5|11626.5|11
1656560000000|2022-06-30 03:33:20|11630.7|11628.7|11630.7|11628.7|11630.7|11628.7|11630.2|11628.2|0
1656560010000|2022-06-30 03:33:30|11630.5|11628.5|11630.3|11628.3|11630.5|11628.5|11630.2|11628.2|0
1656560020000|2022-06-30 03:33:40|11630.7|11628.7|11629.1|11627.1|11630.7|11628.7|11628.8|11626.8|10
1656560030000|2022-06-30 03:33:50|11629|11627|11629.5|11627.5|11629.5|11627.5|11628.8|11626.8|1
1656560050000|2022-06-30 03:34:10|11629.6|11627.6|11627.8|11625.8|11629.6|11627.6|11627.8|11625.8|5
1656560060000|2022-06-30 03:34:20|11627.7|11625.7|11627.1|11625.1|11628.3|11626.3|11627|11625|8
1656560070000|2022-06-30 03:34:30|11627.2|11625.2|11627.5|11625.5|11627.6|11625.6|11627|11625|7
1656560080000|2022-06-30 03:34:40|11627.3|11625.3|11627.6|11625.6|11627.6|11625.6|11625.7|11623.7|27
1656560090000|2022-06-30 03:34:50|11627.7|11625.7|11627.2|11625.2|11627.7|11625.7|11627.2|11625.2|1
1656560100000|2022-06-30 03:35:00|11627.3|11625.3|11628.2|11626.2|11628.7|11626.7|11627.1|11625.1|4
1656560110000|2022-06-30 03:35:10|11628.3|11626.3|11629|11627|11629.5|11627.5|11627.7|11625.7|5
1656560120000|2022-06-30 03:35:20|11629.2|11627.2|11627.1|11625.1|11629.6|11627.6|11627.1|11625.1|3
1656560130000|2022-06-30 03:35:30|11627.2|11625.2|11627.2|11625.2|11627.6|11625.6|11626.5|11624.5|13
1656560140000|2022-06-30 03:35:40|11627.3|11625.3|11629|11627|11629|11627|11627.2|11625.2|2
1656560150000|2022-06-30 03:35:50|11629.1|11627.1|11628.6|11626.6|11629.2|11627.2|11628.5|11626.5|0
1656560160000|2022-06-30 03:36:00|11628.7|11626.7|11627.3|11625.3|11629.7|11627.7|11627.3|11625.3|5
1656560170000|2022-06-30 03:36:10|11627.5|11625.5|11626.6|11624.6|11627.8|11625.8|11626.5|11624.5|2
1656560180000|2022-06-30 03:36:20|11626.7|11624.7|11627|11625|11627.3|11625.3|11626.7|11624.7|1
1656560190000|2022-06-30 03:36:30|11627.1|11625.1|11627.1|11625.1|11627.6|11625.6|11627|11625|2
1656560200000|2022-06-30 03:36:40|11627|11625|11626.7|11624.7|11627.1|11625.1|11626.5|11624.5|2
1656560210000|2022-06-30 03:36:50|11627|11625|11627.3|11625.3|11627.7|11625.7|11626.8|11624.8|2
1656560220000|2022-06-30 03:37:00|11627.2|11625.2|11626.5|11624.5|11627.2|11625.2|11626.5|11624.5|3
1656560230000|2022-06-30 03:37:10|11626.6|11624.6|11625.6|11623.6|11627.1|11625.1|11625.5|11623.5|10
1656560240000|2022-06-30 03:37:20|11625.5|11623.5|11626|11624|11626.1|11624.1|11625.5|11623.5|7
1656560250000|2022-06-30 03:37:30|11626.1|11624.1|11625.6|11623.6|11626.7|11624.7|11625.6|11623.6|5
1656560260000|2022-06-30 03:37:40|11625.5|11623.5|11625.2|11623.2|11626.3|11624.3|11624.6|11622.6|10
1656560270000|2022-06-30 03:37:50|11625.7|11623.7|11626|11624|11626.3|11624.3|11625.5|11623.5|4
1656560280000|2022-06-30 03:38:00|11626.1|11624.1|11624.1|11622.1|11626.2|11624.2|11623.6|11621.6|14
1656560290000|2022-06-30 03:38:10|11624.3|11622.3|11625.3|11623.3|11625.3|11623.3|11624.3|11622.3|8
1656560300000|2022-06-30 03:38:20|11625.2|11623.2|11626.5|11624.5|11626.5|11624.5|11625.2|11623.2|3
1656560310000|2022-06-30 03:38:30|11626.1|11624.1|11625.3|11623.3|11627|11625|11625|11623|5
1656560320000|2022-06-30 03:38:40|11625.6|11623.6|11623.6|11621.6|11625.8|11623.8|11623.6|11621.6|12
1656560330000|2022-06-30 03:38:50|11623.7|11621.7|11624.5|11622.5|11624.7|11622.7|11623.7|11621.7|5
1656560340000|2022-06-30 03:39:00|11624.3|11622.3|11623.7|11621.7|11624.5|11622.5|11623.6|11621.6|3
1656560350000|2022-06-30 03:39:10|11623.6|11621.6|11623.8|11621.8|11624.8|11622.8|11623.6|11621.6|7
1656560360000|2022-06-30 03:39:20|11624|11622|11625.2|11623.2|11625.2|11623.2|11624|11622|9
1656560370000|2022-06-30 03:39:30|11625.8|11623.8|11625.2|11623.2|11626|11624|11624.7|11622.7|6
1656560380000|2022-06-30 03:39:40|11625.1|11623.1|11625.2|11623.2|11626.1|11624.1|11625|11623|15
1656560390000|2022-06-30 03:39:50|11625.3|11623.3|11625|11623|11626.1|11624.1|11624.5|11622.5|7
1656560400000|2022-06-30 03:40:00|11624.8|11622.8|11625|11623|11625.2|11623.2|11624.6|11622.6|2
1656560410000|2022-06-30 03:40:10|11624.8|11622.8|11625.3|11623.3|11625.6|11623.6|11624.7|11622.7|3
1656560420000|2022-06-30 03:40:20|11625.2|11623.2|11625.8|11623.8|11626|11624|11625.2|11623.2|3
1656560430000|2022-06-30 03:40:30|11626|11624|11624.5|11622.5|11626.1|11624.1|11624|11622|12
1656560440000|2022-06-30 03:40:40|11624.6|11622.6|11624.7|11622.7|11625.3|11623.3|11624|11622|8
1656560450000|2022-06-30 03:40:50|11624.8|11622.8|11625.8|11623.8|11625.8|11623.8|11624.7|11622.7|2
1656560460000|2022-06-30 03:41:00|11626|11624|11625.7|11623.7|11626|11624|11625|11623|2
1656560470000|2022-06-30 03:41:10|11625.8|11623.8|11626.5|11624.5|11626.6|11624.6|11625.8|11623.8|4
1656560480000|2022-06-30 03:41:20|11626.3|11624.3|11626.5|11624.5|11627|11625|11626.3|11624.3|8
1656560490000|2022-06-30 03:41:30|11626.6|11624.6|11624.3|11622.3|11626.6|11624.6|11624.3|11622.3|9
1656560500000|2022-06-30 03:41:40|11624.1|11622.1|11624.3|11622.3|11624.5|11622.5|11624.1|11622.1|4
1656560510000|2022-06-30 03:41:50|11624.5|11622.5|11624.3|11622.3|11624.7|11622.7|11624.3|11622.3|4
1656560520000|2022-06-30 03:42:00|11624.5|11622.5|11622.3|11620.3|11624.6|11622.6|11622.2|11620.2|24
1656560530000|2022-06-30 03:42:10|11622.2|11620.2|11622.2|11620.2|11622.6|11620.6|11621.3|11619.3|21
1656560540000|2022-06-30 03:42:20|11622.3|11620.3|11623|11621|11623.1|11621.1|11621.7|11619.7|19
1656560550000|2022-06-30 03:42:30|11623.1|11621.1|11622|11620|11623.2|11621.2|11621.6|11619.6|4
1656560560000|2022-06-30 03:42:40|11622.1|11620.1|11624|11622|11624|11622|11622|11620|2
1656560570000|2022-06-30 03:42:50|11623.8|11621.8|11623.7|11621.7|11623.8|11621.8|11623.2|11621.2|2
1656560580000|2022-06-30 03:43:00|11623.6|11621.6|11622|11620|11623.8|11621.8|11621.5|11619.5|5
1656560590000|2022-06-30 03:43:10|11622.1|11620.1|11622|11620|11622.3|11620.3|11621.8|11619.8|5
1656560600000|2022-06-30 03:43:20|11622.1|11620.1|11623|11621|11623.5|11621.5|11622.1|11620.1|6
1656560610000|2022-06-30 03:43:30|11623.1|11621.1|11621.8|11619.8|11623.5|11621.5|11621.8|11619.8|4
1656560620000|2022-06-30 03:43:40|11622|11620|11621.8|11619.8|11622.1|11620.1|11621.7|11619.7|1
1656560630000|2022-06-30 03:43:50|11621.7|11619.7|11623.2|11621.2|11623.7|11621.7|11621.7|11619.7|9
1656560640000|2022-06-30 03:44:00|11623.3|11621.3|11623.7|11621.7|11623.7|11621.7|11623|11621|7
1656560650000|2022-06-30 03:44:10|11623.8|11621.8|11625|11623|11625|11623|11623.7|11621.7|5
1656560660000|2022-06-30 03:44:20|11624.8|11622.8|11624.5|11622.5|11625.1|11623.1|11624.5|11622.5|2
1656560670000|2022-06-30 03:44:30|11624.6|11622.6|11622.1|11620.1|11624.6|11622.6|11622.1|11620.1|9
1656560680000|2022-06-30 03:44:40|11622.5|11620.5|11622.7|11620.7|11623.1|11621.1|11622.3|11620.3|8
1656560690000|2022-06-30 03:44:50|11622.8|11620.8|11622.7|11620.7|11623|11621|11622.2|11620.2|3
1656560700000|2022-06-30 03:45:00|11622.6|11620.6|11620.5|11618.5|11622.6|11620.6|11619.3|11617.3|38
1656560710000|2022-06-30 03:45:10|11620.6|11618.6|11622.8|11620.8|11622.8|11620.8|11620.5|11618.5|11
1656560720000|2022-06-30 03:45:20|11622.7|11620.7|11621.3|11619.3|11622.7|11620.7|11620.7|11618.7|7
1656560730000|2022-06-30 03:45:30|11621.2|11619.2|11621.5|11619.5|11621.8|11619.8|11621.2|11619.2|4
1656560740000|2022-06-30 03:45:40|11621.3|11619.3|11621.2|11619.2|11621.6|11619.6|11620.3|11618.3|9
1656560750000|2022-06-30 03:45:50|11621|11619|11620.8|11618.8|11621.3|11619.3|11620.7|11618.7|2
1656560760000|2022-06-30 03:46:00|11620.6|11618.6|11620.5|11618.5|11620.7|11618.7|11620.2|11618.2|2
1656560770000|2022-06-30 03:46:10|11620.3|11618.3|11620.3|11618.3|11620.5|11618.5|11619.6|11617.6|5
1656560780000|2022-06-30 03:46:20|11620.5|11618.5|11620.8|11618.8|11621|11619|11620.2|11618.2|2
1656560790000|2022-06-30 03:46:30|11620.7|11618.7|11621.2|11619.2|11621.2|11619.2|11620.6|11618.6|1
1656560800000|2022-06-30 03:46:40|11621.3|11619.3|11621.8|11619.8|11622|11620|11621|11619|6
1656560810000|2022-06-30 03:46:50|11621.2|11619.2|11619.7|11617.7|11621.2|11619.2|11619.7|11617.7|9
1656560820000|2022-06-30 03:47:00|11619.8|11617.8|11619.2|11617.2|11620.1|11618.1|11619.2|11617.2|9
1656560830000|2022-06-30 03:47:10|11619.1|11617.1|11619.5|11617.5|11619.7|11617.7|11619|11617|3
1656560840000|2022-06-30 03:47:20|11619.6|11617.6|11619.2|11617.2|11619.8|11617.8|11619.2|11617.2|1
1656560850000|2022-06-30 03:47:30|11619.5|11617.5|11618.8|11616.8|11620.1|11618.1|11618.8|11616.8|16
1656560860000|2022-06-30 03:47:40|11618.7|11616.7|11617.2|11615.2|11618.7|11616.7|11617.2|11615.2|15
1656560870000|2022-06-30 03:47:50|11617.3|11615.3|11616.6|11614.6|11617.3|11615.3|11614.3|11612.3|61
1656560880000|2022-06-30 03:48:00|11616.7|11614.7|11615.5|11613.5|11616.8|11614.8|11615|11613|19
1656560890000|2022-06-30 03:48:10|11615.3|11613.3|11615.8|11613.8|11616.1|11614.1|11614.8|11612.8|13
1656560900000|2022-06-30 03:48:20|11616|11614|11615.1|11613.1|11616.1|11614.1|11614.1|11612.1|17
1656560910000|2022-06-30 03:48:30|11615.2|11613.2|11615.2|11613.2|11615.7|11613.7|11615|11613|8
1656560920000|2022-06-30 03:48:40|11615.1|11613.1|11612|11610|11615.1|11613.1|11612|11610|15
1656560930000|2022-06-30 03:48:50|11612.2|11610.2|11613.7|11611.7|11614.7|11612.7|11612.2|11610.2|51
1656560940000|2022-06-30 03:49:00|11613.5|11611.5|11613.1|11611.1|11614|11612|11612|11610|8
1656560950000|2022-06-30 03:49:10|11613|11611|11614.3|11612.3|11614.7|11612.7|11613|11611|9
1656560960000|2022-06-30 03:49:20|11614.6|11612.6|11614.6|11612.6|11614.7|11612.7|11614.3|11612.3|4
1656560970000|2022-06-30 03:49:30|11614.5|11612.5|11615.6|11613.6|11615.8|11613.8|11614.3|11612.3|10
1656560980000|2022-06-30 03:49:40|11615.7|11613.7|11615.3|11613.3|11615.8|11613.8|11615|11613|5
1656560990000|2022-06-30 03:49:50|11615.2|11613.2|11615.8|11613.8|11615.8|11613.8|11615|11613|3
1656561000000|2022-06-30 03:50:00|11615.7|11613.7|11616.2|11614.2|11616.3|11614.3|11615.1|11613.1|11
1656561010000|2022-06-30 03:50:10|11616.1|11614.1|11616.2|11614.2|11616.8|11614.8|11616|11614|8
1656561020000|2022-06-30 03:50:20|11616.3|11614.3|11617.1|11615.1|11617.5|11615.5|11616|11614|8
1656561030000|2022-06-30 03:50:30|11617|11615|11616.8|11614.8|11617.1|11615.1|11616.1|11614.1|4
1656561040000|2022-06-30 03:50:40|11616.7|11614.7|11615.7|11613.7|11616.8|11614.8|11615.5|11613.5|19
1656561050000|2022-06-30 03:50:50|11616|11614|11616.2|11614.2|11616.5|11614.5|11615.8|11613.8|1
1656561060000|2022-06-30 03:51:00|11616.3|11614.3|11616.6|11614.6|11617.2|11615.2|11616.2|11614.2|9
1656561070000|2022-06-30 03:51:10|11616.7|11614.7|11616.5|11614.5|11616.7|11614.7|11615.7|11613.7|3
1656561080000|2022-06-30 03:51:20|11617|11615|11617.5|11615.5|11617.6|11615.6|11617|11615|6
1656561090000|2022-06-30 03:51:30|11618.2|11616.2|11618.1|11616.1|11618.2|11616.2|11617.3|11615.3|10
1656561100000|2022-06-30 03:51:40|11618.2|11616.2|11618.2|11616.2|11618.7|11616.7|11615.5|11613.5|40
1656561110000|2022-06-30 03:51:50|11617.7|11615.7|11617.1|11615.1|11617.7|11615.7|11617|11615|3
1656561120000|2022-06-30 03:52:00|11616.6|11614.6|11616.5|11614.5|11616.6|11614.6|11615.8|11613.8|5
1656561130000|2022-06-30 03:52:10|11616.2|11614.2|11615.5|11613.5|11616.7|11614.7|11615.5|11613.5|3
1656561140000|2022-06-30 03:52:20|11615.6|11613.6|11617.5|11615.5|11617.5|11615.5|11615.6|11613.6|2
1656561150000|2022-06-30 03:52:30|11617.6|11615.6|11617.6|11615.6|11617.7|11615.7|11616.8|11614.8|5
1656561160000|2022-06-30 03:52:40|11617.7|11615.7|11617.5|11615.5|11618|11616|11616.8|11614.8|3
1656561170000|2022-06-30 03:52:50|11617.3|11615.3|11615.8|11613.8|11617.8|11615.8|11615.3|11613.3|2
1656561180000|2022-06-30 03:53:00|11616|11614|11616.1|11614.1|11616.7|11614.7|11615.7|11613.7|2
1656561190000|2022-06-30 03:53:10|11616.8|11614.8|11616.3|11614.3|11617.2|11615.2|11616.3|11614.3|6
1656561200000|2022-06-30 03:53:20|11616.2|11614.2|11615.5|11613.5|11616.7|11614.7|11615.5|11613.5|6
1656561210000|2022-06-30 03:53:30|11615.3|11613.3|11615.5|11613.5|11616.1|11614.1|11615.3|11613.3|1
1656561220000|2022-06-30 03:53:40|11615.6|11613.6|11615.7|11613.7|11615.7|11613.7|11614.2|11612.2|15
1656561230000|2022-06-30 03:53:50|11615.6|11613.6|11614.7|11612.7|11615.7|11613.7|11614.5|11612.5|4
1656561240000|2022-06-30 03:54:00|11614.6|11612.6|11614.5|11612.5|11615.2|11613.2|11614.5|11612.5|1
1656561250000|2022-06-30 03:54:10|11614.6|11612.6|11615.8|11613.8|11615.8|11613.8|11614.2|11612.2|8
1656561260000|2022-06-30 03:54:20|11615.7|11613.7|11614.8|11612.8|11615.7|11613.7|11614.7|11612.7|1
1656561270000|2022-06-30 03:54:30|11614.7|11612.7|11614.8|11612.8|11615.2|11613.2|11614.6|11612.6|2
1656561280000|2022-06-30 03:54:40|11615.1|11613.1|11615.8|11613.8|11616.2|11614.2|11615.1|11613.1|7
1656561290000|2022-06-30 03:54:50|11616|11614|11616.7|11614.7|11616.8|11614.8|11615.8|11613.8|2
1656561300000|2022-06-30 03:55:00|11616.8|11614.8|11617.3|11615.3|11617.3|11615.3|11616.2|11614.2|4
1656561310000|2022-06-30 03:55:10|11617.1|11615.1|11616|11614|11617.2|11615.2|11615.5|11613.5|8
1656561320000|2022-06-30 03:55:20|11615.8|11613.8|11616.8|11614.8|11616.8|11614.8|11615.6|11613.6|1
1656561330000|2022-06-30 03:55:30|11616.7|11614.7|11617.2|11615.2|11617.5|11615.5|11616.6|11614.6|2
1656561340000|2022-06-30 03:55:40|11617.3|11615.3|11617.1|11615.1|11617.3|11615.3|11616.5|11614.5|4
1656561350000|2022-06-30 03:55:50|11617.2|11615.2|11617.2|11615.2|11617.2|11615.2|11617|11615|0
1656561360000|2022-06-30 03:56:00|11617.3|11615.3|11618|11616|11618.1|11616.1|11617.3|11615.3|1
1656561370000|2022-06-30 03:56:10|11617.8|11615.8|11618|11616|11618.1|11616.1|11617.7|11615.7|6
1656561380000|2022-06-30 03:56:20|11617.8|11615.8|11617.3|11615.3|11618.1|11616.1|11617.3|11615.3|4
1656561390000|2022-06-30 03:56:30|11617.5|11615.5|11617.7|11615.7|11618.6|11616.6|11617.5|11615.5|3
1656561400000|2022-06-30 03:56:40|11617.5|11615.5|11618.2|11616.2|11618.2|11616.2|11617.3|11615.3|1
1656561410000|2022-06-30 03:56:50|11618.3|11616.3|11617.8|11615.8|11618.5|11616.5|11617.7|11615.7|1
1656561420000|2022-06-30 03:57:00|11618|11616|11618.7|11616.7|11618.8|11616.8|11617.7|11615.7|18
1656561430000|2022-06-30 03:57:10|11618.5|11616.5|11619.3|11617.3|11619.3|11617.3|11617.7|11615.7|6
1656561440000|2022-06-30 03:57:20|11619.2|11617.2|11618.1|11616.1|11619.3|11617.3|11617.8|11615.8|12
1656561450000|2022-06-30 03:57:30|11618.5|11616.5|11618.5|11616.5|11618.7|11616.7|11618.3|11616.3|3
1656561460000|2022-06-30 03:57:40|11618.6|11616.6|11618.7|11616.7|11618.7|11616.7|11618.5|11616.5|0
1656561470000|2022-06-30 03:57:50|11618.8|11616.8|11619.1|11617.1|11619.2|11617.2|11618.8|11616.8|2
1656561480000|2022-06-30 03:58:00|11619.2|11617.2|11620|11618|11620.2|11618.2|11619.2|11617.2|15
1656561490000|2022-06-30 03:58:10|11620.1|11618.1|11620.2|11618.2|11620.5|11618.5|11619.7|11617.7|6
1656561500000|2022-06-30 03:58:20|11620.3|11618.3|11620.3|11618.3|11620.8|11618.8|11619.8|11617.8|6
1656561510000|2022-06-30 03:58:30|11620.5|11618.5|11620.5|11618.5|11621.1|11619.1|11620.3|11618.3|6
1656561520000|2022-06-30 03:58:40|11620.3|11618.3|11619.7|11617.7|11620.5|11618.5|11619.6|11617.6|11
1656561530000|2022-06-30 03:58:50|11620|11618|11620|11618|11620.1|11618.1|11619.6|11617.6|4
1656561540000|2022-06-30 03:59:00|11619.8|11617.8|11619|11617|11620.5|11618.5|11619|11617|10
1656561550000|2022-06-30 03:59:10|11618.8|11616.8|11618.6|11616.6|11618.8|11616.8|11617.7|11615.7|10
1656561560000|2022-06-30 03:59:20|11618.5|11616.5|11618|11616|11618.8|11616.8|11617.8|11615.8|3
1656561570000|2022-06-30 03:59:30|11617.8|11615.8|11618|11616|11618.1|11616.1|11617.1|11615.1|13
1656561580000|2022-06-30 03:59:40|11617.8|11615.8|11617.6|11615.6|11618.1|11616.1|11617.3|11615.3|7
1656561590000|2022-06-30 03:59:50|11617.5|11615.5|11619.1|11617.1|11619.2|11617.2|11617.5|11615.5|4
1656561600000|2022-06-30 04:00:00|11619|11617|11617.7|11615.7|11619|11617|11617.7|11615.7|5
1656561610000|2022-06-30 04:00:10|11617.8|11615.8|11617.5|11615.5|11618|11616|11617.3|11615.3|0
1656561620000|2022-06-30 04:00:20|11617.3|11615.3|11616.7|11614.7|11617.5|11615.5|11616.7|11614.7|2
1656561630000|2022-06-30 04:00:30|11616.6|11614.6|11618.7|11616.7|11618.7|11616.7|11616.6|11614.6|24
1656561640000|2022-06-30 04:00:40|11618.8|11616.8|11619.8|11617.8|11620.3|11618.3|11618.8|11616.8|11
1656561650000|2022-06-30 04:00:50|11619.7|11617.7|11619.5|11617.5|11619.8|11617.8|11619.3|11617.3|5
1656561660000|2022-06-30 04:01:00|11619.6|11617.6|11619.7|11617.7|11620.2|11618.2|11619.5|11617.5|3
1656561670000|2022-06-30 04:01:10|11619.8|11617.8|11620.3|11618.3|11620.3|11618.3|11619.7|11617.7|2
1656561680000|2022-06-30 04:01:20|11621|11619|11621|11619|11621.1|11619.1|11620.7|11618.7|2
1656561690000|2022-06-30 04:01:30|11621.1|11619.1|11621.2|11619.2|11621.6|11619.6|11621.1|11619.1|14
1656561700000|2022-06-30 04:01:40|11621.1|11619.1|11621.6|11619.6|11621.6|11619.6|11621.1|11619.1|0
1656561710000|2022-06-30 04:01:50|11621.5|11619.5|11621.3|11619.3|11621.6|11619.6|11621.2|11619.2|2
1656561720000|2022-06-30 04:02:00|11621.2|11619.2|11621.1|11619.1|11621.3|11619.3|11621.1|11619.1|2
1656561730000|2022-06-30 04:02:10|11620.5|11618.5|11619.8|11617.8|11620.6|11618.6|11618.6|11616.6|33
1656561740000|2022-06-30 04:02:20|11619.7|11617.7|11618.7|11616.7|11619.7|11617.7|11618.5|11616.5|5
1656561750000|2022-06-30 04:02:30|11618.5|11616.5|11618.5|11616.5|11618.7|11616.7|11618.2|11616.2|2
1656561760000|2022-06-30 04:02:40|11618.6|11616.6|11619.8|11617.8|11619.8|11617.8|11618.6|11616.6|5
1656561770000|2022-06-30 04:02:50|11619.7|11617.7|11619.7|11617.7|11619.7|11617.7|11619.5|11617.5|3
1656561780000|2022-06-30 04:03:00|11620.1|11618.1|11618.6|11616.6|11620.1|11618.1|11618.5|11616.5|6
1656561790000|2022-06-30 04:03:10|11618.5|11616.5|11617|11615|11618.6|11616.6|11616.5|11614.5|10
1656561800000|2022-06-30 04:03:20|11616.8|11614.8|11616.6|11614.6|11617.1|11615.1|11616.6|11614.6|2
1656561810000|2022-06-30 04:03:30|11616.7|11614.7|11615.8|11613.8|11616.8|11614.8|11615.8|11613.8|4
1656561820000|2022-06-30 04:03:40|11615.7|11613.7|11614.2|11612.2|11615.8|11613.8|11612.8|11610.8|32
1656561830000|2022-06-30 04:03:50|11614.3|11612.3|11614.7|11612.7|11614.7|11612.7|11613.6|11611.6|5
1656561840000|2022-06-30 04:04:00|11614.6|11612.6|11614.8|11612.8|11615.3|11613.3|11614.3|11612.3|13
1656561850000|2022-06-30 04:04:10|11614.7|11612.7|11617.1|11615.1|11617.1|11615.1|11614.5|11612.5|14
1656561860000|2022-06-30 04:04:20|11617.2|11615.2|11617.8|11615.8|11618.6|11616.6|11617.2|11615.2|4
1656561870000|2022-06-30 04:04:30|11617.6|11615.6|11617.1|11615.1|11617.6|11615.6|11616.1|11614.1|5
1656561880000|2022-06-30 04:04:40|11617|11615|11617.1|11615.1|11617.2|11615.2|11616.7|11614.7|1
1656561890000|2022-06-30 04:04:50|11617|11615|11617.1|11615.1|11617.1|11615.1|11617|11615|0
1656561900000|2022-06-30 04:05:00|11617|11615|11617.5|11615.5|11617.8|11615.8|11616.8|11614.8|5
1656561910000|2022-06-30 04:05:10|11617.3|11615.3|11615.7|11613.7|11617.5|11615.5|11615.7|11613.7|6
1656561920000|2022-06-30 04:05:20|11615.8|11613.8|11616.2|11614.2|11616.5|11614.5|11615.6|11613.6|2
1656561930000|2022-06-30 04:05:30|11616.1|11614.1|11616.6|11614.6|11616.8|11614.8|11615.7|11613.7|2
1656561940000|2022-06-30 04:05:40|11616.3|11614.3|11616.6|11614.6|11616.7|11614.7|11616.3|11614.3|4
1656561950000|2022-06-30 04:05:50|11616.7|11614.7|11616.6|11614.6|11616.7|11614.7|11616.6|11614.6|0
1656561960000|2022-06-30 04:06:00|11616.7|11614.7|11618.7|11616.7|11619.7|11617.7|11616.7|11614.7|10
1656561970000|2022-06-30 04:06:10|11618.6|11616.6|11619|11617|11619.5|11617.5|11618.1|11616.1|7
1656561980000|2022-06-30 04:06:20|11619.1|11617.1|11619.7|11617.7|11619.7|11617.7|11619|11617|2
1656561990000|2022-06-30 04:06:30|11618.2|11616.2|11619.5|11617.5|11619.6|11617.6|11618.2|11616.2|4
1656562000000|2022-06-30 04:06:40|11619.6|11617.6|11620|11618|11620.5|11618.5|11619.5|11617.5|14
1656562010000|2022-06-30 04:06:50|11619.8|11617.8|11617.5|11615.5|11620.2|11618.2|11617.5|11615.5|20
1656562020000|2022-06-30 04:07:00|11617.6|11615.6|11618.7|11616.7|11618.8|11616.8|11617.6|11615.6|4
1656562030000|2022-06-30 04:07:10|11618.8|11616.8|11618.1|11616.1|11618.8|11616.8|11617.8|11615.8|3
1656562040000|2022-06-30 04:07:20|11618|11616|11617|11615|11618|11616|11617|11615|2
1656562050000|2022-06-30 04:07:30|11616.3|11614.3|11617.1|11615.1|11617.1|11615.1|11616|11614|7
1656562060000|2022-06-30 04:07:40|11616.8|11614.8|11616.3|11614.3|11617.1|11615.1|11616.3|11614.3|5
1656562070000|2022-06-30 04:07:50|11616.8|11614.8|11616.8|11614.8|11616.8|11614.8|11616.3|11614.3|1
1656562080000|2022-06-30 04:08:00|11616.7|11614.7|11617.6|11615.6|11617.6|11615.6|11616.7|11614.7|2
1656562090000|2022-06-30 04:08:10|11617.8|11615.8|11617.7|11615.7|11618.1|11616.1|11617|11615|5
1656562100000|2022-06-30 04:08:20|11617.8|11615.8|11617.7|11615.7|11619.2|11617.2|11617.7|11615.7|12
1656562110000|2022-06-30 04:08:30|11617.8|11615.8|11616.6|11614.6|11618|11616|11616.1|11614.1|3
1656562120000|2022-06-30 04:08:40|11616.5|11614.5|11617.1|11615.1|11617.5|11615.5|11616.2|11614.2|1
1656562130000|2022-06-30 04:08:50|11617|11615|11617|11615|11617.6|11615.6|11617|11615|1
1656562140000|2022-06-30 04:09:00|11616.7|11614.7|11617.2|11615.2|11617.2|11615.2|11616.7|11614.7|0
1656562150000|2022-06-30 04:09:10|11617|11615|11617.1|11615.1|11617.3|11615.3|11616.3|11614.3|6
1656562160000|2022-06-30 04:09:20|11617|11615|11617|11615|11617.1|11615.1|11617|11615|2
1656562170000|2022-06-30 04:09:30|11617.1|11615.1|11617|11615|11617.1|11615.1|11616.5|11614.5|1
1656562180000|2022-06-30 04:09:40|11616.2|11614.2|11616.2|11614.2|11616.8|11614.8|11615.7|11613.7|3
1656562190000|2022-06-30 04:09:50|11615.1|11613.1|11614.6|11612.6|11615.2|11613.2|11614.2|11612.2|21
1656562200000|2022-06-30 04:10:00|11614.5|11612.5|11612.8|11610.8|11614.6|11612.6|11612.7|11610.7|14
1656562210000|2022-06-30 04:10:10|11613.2|11611.2|11613.6|11611.6|11613.8|11611.8|11613.1|11611.1|5
1656562220000|2022-06-30 04:10:20|11614|11612|11614.7|11612.7|11615|11613|11613.7|11611.7|11
1656562230000|2022-06-30 04:10:30|11614.8|11612.8|11614.6|11612.6|11615|11613|11614.2|11612.2|3
1656562240000|2022-06-30 04:10:40|11614.5|11612.5|11614.2|11612.2|11614.5|11612.5|11614.2|11612.2|1
1656562250000|2022-06-30 04:10:50|11614.5|11612.5|11615.6|11613.6|11615.8|11613.8|11614.5|11612.5|8
1656562260000|2022-06-30 04:11:00|11615.7|11613.7|11615.2|11613.2|11615.7|11613.7|11615|11613|1
1656562270000|2022-06-30 04:11:10|11615|11613|11614.1|11612.1|11615|11613|11613.8|11611.8|9
1656562280000|2022-06-30 04:11:20|11614.2|11612.2|11615|11613|11615.3|11613.3|11614.1|11612.1|6
1656562290000|2022-06-30 04:11:30|11614.8|11612.8|11614.8|11612.8|11615.3|11613.3|11614.8|11612.8|2
1656562300000|2022-06-30 04:11:40|11614.7|11612.7|11615.1|11613.1|11615.3|11613.3|11614.7|11612.7|0
1656562310000|2022-06-30 04:11:50|11615|11613|11614.8|11612.8|11615|11613|11614.7|11612.7|1
1656562320000|2022-06-30 04:12:00|11614.7|11612.7|11615.5|11613.5|11615.6|11613.6|11614.7|11612.7|1
1656562330000|2022-06-30 04:12:10|11615.7|11613.7|11617.6|11615.6|11617.8|11615.8|11615.7|11613.7|6
1656562340000|2022-06-30 04:12:20|11617.7|11615.7|11618.6|11616.6|11618.7|11616.7|11617.6|11615.6|12
1656562350000|2022-06-30 04:12:30|11619.1|11617.1|11619.5|11617.5|11620.5|11618.5|11619.1|11617.1|21
1656562360000|2022-06-30 04:12:40|11619.3|11617.3|11620.6|11618.6|11620.6|11618.6|11618.5|11616.5|12
1656562370000|2022-06-30 04:12:50|11620.5|11618.5|11620.6|11618.6|11620.7|11618.7|11619.5|11617.5|10
1656562380000|2022-06-30 04:13:00|11620|11618|11621.8|11619.8|11622.2|11620.2|11620|11618|15
1656562390000|2022-06-30 04:13:10|11622|11620|11621.5|11619.5|11622|11620|11621.2|11619.2|10
1656562400000|2022-06-30 04:13:20|11621.6|11619.6|11621.5|11619.5|11622.5|11620.5|11621.5|11619.5|13
1656562410000|2022-06-30 04:13:30|11621.6|11619.6|11620.7|11618.7|11621.7|11619.7|11620.5|11618.5|5
1656562420000|2022-06-30 04:13:40|11620.6|11618.6|11620.3|11618.3|11620.7|11618.7|11620.2|11618.2|1
1656562430000|2022-06-30 04:13:50|11620.5|11618.5|11620.8|11618.8|11620.8|11618.8|11620.5|11618.5|7
1656562440000|2022-06-30 04:14:00|11620.7|11618.7|11620.5|11618.5|11621.1|11619.1|11620.3|11618.3|4
1656562450000|2022-06-30 04:14:10|11620.3|11618.3|11620|11618|11620.5|11618.5|11620|11618|5
1656562460000|2022-06-30 04:14:20|11619.7|11617.7|11619.5|11617.5|11619.8|11617.8|11619.3|11617.3|1
1656562470000|2022-06-30 04:14:30|11619.7|11617.7|11620.1|11618.1|11620.1|11618.1|11619.7|11617.7|4
1656562480000|2022-06-30 04:14:40|11620|11618|11620.1|11618.1|11620.2|11618.2|11620|11618|0
1656562490000|2022-06-30 04:14:50|11620.2|11618.2|11620.3|11618.3|11620.5|11618.5|11620.2|11618.2|1
1656562500000|2022-06-30 04:15:00|11620.5|11618.5|11620.6|11618.6|11621|11619|11620.5|11618.5|3
1656562510000|2022-06-30 04:15:10|11620.5|11618.5|11620.1|11618.1|11620.5|11618.5|11620.1|11618.1|0
1656562520000|2022-06-30 04:15:20|11620.2|11618.2|11619.6|11617.6|11620.3|11618.3|11619.6|11617.6|3
1656562530000|2022-06-30 04:15:30|11619.1|11617.1|11618.3|11616.3|11619.1|11617.1|11618.1|11616.1|7
1656562540000|2022-06-30 04:15:40|11618.2|11616.2|11618.3|11616.3|11618.3|11616.3|11618|11616|3
1656562550000|2022-06-30 04:15:50|11618.5|11616.5|11619.7|11617.7|11619.7|11617.7|11618.5|11616.5|15
1656562560000|2022-06-30 04:16:00|11619.8|11617.8|11619.7|11617.7|11619.8|11617.8|11619.5|11617.5|1
1656562570000|2022-06-30 04:16:10|11619.6|11617.6|11619.8|11617.8|11619.8|11617.8|11619|11617|2
1656562580000|2022-06-30 04:16:20|11620|11618|11619.3|11617.3|11620|11618|11619.2|11617.2|0
1656562590000|2022-06-30 04:16:30|11619.5|11617.5|11620.2|11618.2|11620.2|11618.2|11619.5|11617.5|0
1656562600000|2022-06-30 04:16:40|11620.1|11618.1|11620.7|11618.7|11620.7|11618.7|11620|11618|4
1656562610000|2022-06-30 04:16:50|11620.6|11618.6|11620.7|11618.7|11621.1|11619.1|11620.5|11618.5|6
1656562620000|2022-06-30 04:17:00|11621|11619|11622.2|11620.2|11622.5|11620.5|11621|11619|11
1656562630000|2022-06-30 04:17:10|11622.3|11620.3|11621.6|11619.6|11622.3|11620.3|11621.5|11619.5|1
1656562640000|2022-06-30 04:17:20|11621.5|11619.5|11621|11619|11621.5|11619.5|11621|11619|0
1656562650000|2022-06-30 04:17:30|11621.1|11619.1|11621|11619|11621.3|11619.3|11621|11619|0
1656562660000|2022-06-30 04:17:40|11621.1|11619.1|11622|11620|11622.1|11620.1|11621.1|11619.1|8
1656562670000|2022-06-30 04:17:50|11621.8|11619.8|11621.7|11619.7|11622|11620|11621.7|11619.7|0
1656562680000|2022-06-30 04:18:00|11621.8|11619.8|11622.1|11620.1|11623.3|11621.3|11621.8|11619.8|21
1656562690000|2022-06-30 04:18:10|11622|11620|11623|11621|11623.3|11621.3|11622|11620|3
1656562700000|2022-06-30 04:18:20|11622.8|11620.8|11622.1|11620.1|11622.8|11620.8|11621.7|11619.7|1
1656562710000|2022-06-30 04:18:30|11622.5|11620.5|11622.8|11620.8|11623.3|11621.3|11622.1|11620.1|9
1656562720000|2022-06-30 04:18:40|11623|11621|11623|11621|11623.5|11621.5|11623|11621|3
1656562730000|2022-06-30 04:18:50|11622.8|11620.8|11623.7|11621.7|11623.7|11621.7|11622.8|11620.8|9
1656562740000|2022-06-30 04:19:00|11624.1|11622.1|11623.6|11621.6|11624.6|11622.6|11623.6|11621.6|19
1656562750000|2022-06-30 04:19:10|11622.5|11620.5|11623|11621|11623|11621|11622.3|11620.3|5
1656562760000|2022-06-30 04:19:20|11623.1|11621.1|11623.8|11621.8|11624|11622|11623.1|11621.1|2
1656562770000|2022-06-30 04:19:30|11624|11622|11623.8|11621.8|11624|11622|11623.5|11621.5|1
1656562780000|2022-06-30 04:19:40|11624.5|11622.5|11624.6|11622.6|11624.6|11622.6|11624.5|11622.5|1
1656562790000|2022-06-30 04:19:50|11624.7|11622.7|11625.8|11623.8|11625.8|11623.8|11624.6|11622.6|8
1656562800000|2022-06-30 04:20:00|11626|11624|11624.7|11622.7|11626.1|11624.1|11624.6|11622.6|19
1656562810000|2022-06-30 04:20:10|11625|11623|11624|11622|11625|11623|11623.7|11621.7|4
1656562820000|2022-06-30 04:20:20|11624.1|11622.1|11624.1|11622.1|11624.2|11622.2|11623.8|11621.8|1
1656562830000|2022-06-30 04:20:30|11624|11622|11623.7|11621.7|11624.3|11622.3|11623.7|11621.7|3
1656562840000|2022-06-30 04:20:40|11623.6|11621.6|11623.5|11621.5|11623.7|11621.7|11623.1|11621.1|5
1656562850000|2022-06-30 04:20:50|11623.3|11621.3|11623.5|11621.5|11623.5|11621.5|11623.2|11621.2|2
1656562860000|2022-06-30 04:21:00|11623.3|11621.3|11622.7|11620.7|11623.3|11621.3|11622.7|11620.7|3
1656562870000|2022-06-30 04:21:10|11622.6|11620.6|11623.1|11621.1|11623.2|11621.2|11622.5|11620.5|2
1656562880000|2022-06-30 04:21:20|11623|11621|11623.2|11621.2|11623.2|11621.2|11623|11621|0
1656562890000|2022-06-30 04:21:30|11623.1|11621.1|11623.5|11621.5|11623.5|11621.5|11623|11621|1
1656562900000|2022-06-30 04:21:40|11623.3|11621.3|11623.2|11621.2|11623.5|11621.5|11623|11621|0
1656562910000|2022-06-30 04:21:50|11623.3|11621.3|11623.3|11621.3|11623.3|11621.3|11623.3|11621.3|0
1656562920000|2022-06-30 04:22:00|11623.5|11621.5|11623.5|11621.5|11623.6|11621.6|11623.2|11621.2|0
1656562930000|2022-06-30 04:22:10|11623.1|11621.1|11622.5|11620.5|11623.1|11621.1|11622.5|11620.5|4
1656562940000|2022-06-30 04:22:20|11622.6|11620.6|11621.8|11619.8|11623.5|11621.5|11621.8|11619.8|8
1656562950000|2022-06-30 04:22:30|11622|11620|11620.6|11618.6|11622.7|11620.7|11619.8|11617.8|29
1656562960000|2022-06-30 04:22:40|11620.7|11618.7|11621.8|11619.8|11621.8|11619.8|11620.7|11618.7|12
1656562970000|2022-06-30 04:22:50|11621.7|11619.7|11621.8|11619.8|11622|11620|11621.1|11619.1|4
1656562980000|2022-06-30 04:23:00|11622.3|11620.3|11623.6|11621.6|11623.8|11621.8|11622.3|11620.3|7
1656562990000|2022-06-30 04:23:10|11623.7|11621.7|11622.7|11620.7|11623.7|11621.7|11622.5|11620.5|1
1656563000000|2022-06-30 04:23:20|11622.8|11620.8|11622.6|11620.6|11622.8|11620.8|11622.2|11620.2|0
1656563010000|2022-06-30 04:23:30|11622.5|11620.5|11621.6|11619.6|11622.6|11620.6|11621.2|11619.2|11
1656563020000|2022-06-30 04:23:40|11621.7|11619.7|11622.7|11620.7|11622.8|11620.8|11621.7|11619.7|1
1656563030000|2022-06-30 04:23:50|11622.5|11620.5|11623|11621|11623.2|11621.2|11622.5|11620.5|10
1656563040000|2022-06-30 04:24:00|11622.8|11620.8|11623|11621|11623.3|11621.3|11622.8|11620.8|1
1656563050000|2022-06-30 04:24:10|11622.8|11620.8|11622.8|11620.8|11623.1|11621.1|11622.7|11620.7|3
1656563060000|2022-06-30 04:24:20|11623.5|11621.5|11622.6|11620.6|11623.8|11621.8|11622.6|11620.6|12
1656563070000|2022-06-30 04:24:30|11622.7|11620.7|11624|11622|11624|11622|11622.6|11620.6|3
1656563080000|2022-06-30 04:24:40|11623.8|11621.8|11623.7|11621.7|11623.8|11621.8|11623.6|11621.6|2
1656563090000|2022-06-30 04:24:50|11623.8|11621.8|11623.7|11621.7|11624.2|11622.2|11623.6|11621.6|5
1656563100000|2022-06-30 04:25:00|11623.8|11621.8|11623.6|11621.6|11624.3|11622.3|11623.6|11621.6|1
1656563110000|2022-06-30 04:25:10|11623.7|11621.7|11623.6|11621.6|11623.7|11621.7|11623.6|11621.6|0
1656563120000|2022-06-30 04:25:20|11623.7|11621.7|11624|11622|11624|11622|11623.7|11621.7|3
1656563130000|2022-06-30 04:25:30|11623.7|11621.7|11623.8|11621.8|11624|11622|11623.7|11621.7|1
1656563140000|2022-06-30 04:25:40|11624.1|11622.1|11624|11622|11624.1|11622.1|11623.8|11621.8|1
1656563150000|2022-06-30 04:25:50|11623.8|11621.8|11623.2|11621.2|11623.8|11621.8|11623.1|11621.1|4
1656563160000|2022-06-30 04:26:00|11623.3|11621.3|11625.1|11623.1|11625.1|11623.1|11623.3|11621.3|7
1656563170000|2022-06-30 04:26:10|11625.2|11623.2|11625.2|11623.2|11625.5|11623.5|11624.8|11622.8|5
1656563180000|2022-06-30 04:26:20|11625.1|11623.1|11625.2|11623.2|11625.5|11623.5|11625|11623|0
1656563190000|2022-06-30 04:26:30|11625.1|11623.1|11623.7|11621.7|11625.1|11623.1|11623.7|11621.7|6
1656563200000|2022-06-30 04:26:40|11623.6|11621.6|11624|11622|11624.5|11622.5|11623.6|11621.6|1
1656563210000|2022-06-30 04:26:50|11624.1|11622.1|11623.8|11621.8|11624.2|11622.2|11623.8|11621.8|0
1656563220000|2022-06-30 04:27:00|11624|11622|11623.2|11621.2|11624.3|11622.3|11623.2|11621.2|10
1656563230000|2022-06-30 04:27:10|11623.6|11621.6|11623.8|11621.8|11624|11622|11623.3|11621.3|4
1656563240000|2022-06-30 04:27:20|11623.7|11621.7|11623.8|11621.8|11624.3|11622.3|11623.3|11621.3|13
1656563250000|2022-06-30 04:27:30|11623.7|11621.7|11623.7|11621.7|11624|11622|11623.3|11621.3|1
1656563260000|2022-06-30 04:27:40|11623.6|11621.6|11623.1|11621.1|11623.7|11621.7|11623.1|11621.1|5
1656563270000|2022-06-30 04:27:50|11623.2|11621.2|11623|11621|11623.2|11621.2|11623|11621|1
1656563280000|2022-06-30 04:28:00|11622.8|11620.8|11623|11621|11623|11621|11622.7|11620.7|0
1656563290000|2022-06-30 04:28:10|11622.8|11620.8|11622.2|11620.2|11622.8|11620.8|11622.2|11620.2|2
1656563300000|2022-06-30 04:28:20|11622.3|11620.3|11622.2|11620.2|11622.3|11620.3|11622.2|11620.2|0
1656563310000|2022-06-30 04:28:30|11622|11620|11622.5|11620.5|11622.6|11620.6|11621.7|11619.7|5
1656563320000|2022-06-30 04:28:40|11622.6|11620.6|11622.8|11620.8|11623|11621|11622.5|11620.5|1
1656563330000|2022-06-30 04:28:50|11623|11621|11622|11620|11623|11621|11622|11620|1
1656563340000|2022-06-30 04:29:00|11622.1|11620.1|11623.3|11621.3|11623.3|11621.3|11622.1|11620.1|3
1656563350000|2022-06-30 04:29:10|11623.2|11621.2|11623.7|11621.7|11623.7|11621.7|11623|11621|2
1656563360000|2022-06-30 04:29:20|11624|11622|11623.6|11621.6|11624|11622|11623.2|11621.2|2
1656563370000|2022-06-30 04:29:30|11624|11622|11624|11622|11624|11622|11623.8|11621.8|2
1656563380000|2022-06-30 04:29:40|11623.8|11621.8|11622.3|11620.3|11624.1|11622.1|11622.1|11620.1|9
1656563390000|2022-06-30 04:29:50|11622.1|11620.1|11622|11620|11622.2|11620.2|11621.8|11619.8|4
1656563400000|2022-06-30 04:30:00|11622.2|11620.2|11622.5|11620.5|11622.5|11620.5|11622.2|11620.2|2
1656563410000|2022-06-30 04:30:10|11622.6|11620.6|11622.3|11620.3|11622.6|11620.6|11622.2|11620.2|0
1656563420000|2022-06-30 04:30:20|11622.5|11620.5|11623.1|11621.1|11623.2|11621.2|11622.2|11620.2|4
1656563430000|2022-06-30 04:30:30|11623|11621|11623.7|11621.7|11623.8|11621.8|11623|11621|2
1656563440000|2022-06-30 04:30:40|11623.8|11621.8|11624.2|11622.2|11624.7|11622.7|11623.7|11621.7|3
1656563450000|2022-06-30 04:30:50|11624.1|11622.1|11624.2|11622.2|11624.2|11622.2|11624|11622|0
1656563460000|2022-06-30 04:31:00|11624.1|11622.1|11622.7|11620.7|11624.1|11622.1|11622.7|11620.7|4
1656563470000|2022-06-30 04:31:10|11622.3|11620.3|11624|11622|11624|11622|11622.3|11620.3|3
1656563480000|2022-06-30 04:31:20|11623.8|11621.8|11623.2|11621.2|11623.8|11621.8|11623.1|11621.1|4
1656563490000|2022-06-30 04:31:30|11623.3|11621.3|11623.5|11621.5|11624|11622|11623.2|11621.2|4
1656563500000|2022-06-30 04:31:40|11623.6|11621.6|11624.5|11622.5|11624.8|11622.8|11623.2|11621.2|9
1656563510000|2022-06-30 04:31:50|11624.3|11622.3|11623.1|11621.1|11624.5|11622.5|11623.1|11621.1|1
1656563520000|2022-06-30 04:32:00|11623.2|11621.2|11623|11621|11623.6|11621.6|11623|11621|0
1656563530000|2022-06-30 04:32:10|11622.8|11620.8|11622.5|11620.5|11622.8|11620.8|11621.7|11619.7|9
1656563540000|2022-06-30 04:32:20|11622.6|11620.6|11622.6|11620.6|11622.7|11620.7|11622.5|11620.5|0
1656563550000|2022-06-30 04:32:30|11622.5|11620.5|11622.2|11620.2|11622.5|11620.5|11621.7|11619.7|4
1656563560000|2022-06-30 04:32:40|11622.3|11620.3|11622.5|11620.5|11622.8|11620.8|11622.3|11620.3|0
1656563570000|2022-06-30 04:32:50|11622.3|11620.3|11622.7|11620.7|11622.7|11620.7|11622.3|11620.3|0
1656563580000|2022-06-30 04:33:00|11622.6|11620.6|11620.3|11618.3|11622.7|11620.7|11620.3|11618.3|31
1656563590000|2022-06-30 04:33:10|11620.5|11618.5|11618.5|11616.5|11620.5|11618.5|11618.3|11616.3|11
1656563600000|2022-06-30 04:33:20|11618.6|11616.6|11618.5|11616.5|11618.6|11616.6|11617.2|11615.2|8
1656563610000|2022-06-30 04:33:30|11618.3|11616.3|11617.2|11615.2|11618.3|11616.3|11617.2|11615.2|8
1656563620000|2022-06-30 04:33:40|11617.3|11615.3|11616.7|11614.7|11617.3|11615.3|11616.6|11614.6|9
1656563630000|2022-06-30 04:33:50|11616.8|11614.8|11616.7|11614.7|11617|11615|11616.6|11614.6|1
1656563640000|2022-06-30 04:34:00|11616.8|11614.8|11618.3|11616.3|11618.3|11616.3|11616.7|11614.7|6
1656563650000|2022-06-30 04:34:10|11618.5|11616.5|11618.8|11616.8|11619.3|11617.3|11618.5|11616.5|8
1656563660000|2022-06-30 04:34:20|11619|11617|11619.3|11617.3|11619.5|11617.5|11619|11617|1
1656563670000|2022-06-30 04:34:30|11620.2|11618.2|11619.7|11617.7|11620.7|11618.7|11619.7|11617.7|6
1656563680000|2022-06-30 04:34:40|11619.8|11617.8|11620.3|11618.3|11620.5|11618.5|11619.8|11617.8|7
1656563690000|2022-06-30 04:34:50|11620.2|11618.2|11620.2|11618.2|11621.5|11619.5|11620|11618|12
1656563700000|2022-06-30 04:35:00|11620.1|11618.1|11620.2|11618.2|11621.5|11619.5|11619.7|11617.7|9
1656563710000|2022-06-30 04:35:10|11620.1|11618.1|11618.2|11616.2|11620.1|11618.1|11618.2|11616.2|9
1656563720000|2022-06-30 04:35:20|11618.3|11616.3|11619|11617|11619.1|11617.1|11618.3|11616.3|1
1656563730000|2022-06-30 04:35:30|11618.6|11616.6|11618.5|11616.5|11618.7|11616.7|11618.2|11616.2|4
1656563740000|2022-06-30 04:35:40|11618.3|11616.3|11616.7|11614.7|11618.3|11616.3|11616.3|11614.3|8
1656563750000|2022-06-30 04:35:50|11617.2|11615.2|11618.5|11616.5|11618.5|11616.5|11617.1|11615.1|7
1656563760000|2022-06-30 04:36:00|11618.6|11616.6|11618.5|11616.5|11619.3|11617.3|11618.5|11616.5|4
1656563770000|2022-06-30 04:36:10|11618.3|11616.3|11618.1|11616.1|11618.5|11616.5|11617.3|11615.3|3
1656563780000|2022-06-30 04:36:20|11618.5|11616.5|11618.5|11616.5|11618.7|11616.7|11618.2|11616.2|2
1656563790000|2022-06-30 04:36:30|11618.2|11616.2|11617|11615|11618.2|11616.2|11617|11615|4
1656563800000|2022-06-30 04:36:40|11616.6|11614.6|11616.3|11614.3|11617.1|11615.1|11616.1|11614.1|14
1656563810000|2022-06-30 04:36:50|11616.2|11614.2|11617.2|11615.2|11617.2|11615.2|11616.2|11614.2|3
1656563820000|2022-06-30 04:37:00|11617.1|11615.1|11616.5|11614.5|11617.1|11615.1|11616.3|11614.3|3
1656563830000|2022-06-30 04:37:10|11617|11615|11615.5|11613.5|11617.3|11615.3|11615.5|11613.5|7
1656563840000|2022-06-30 04:37:20|11615|11613|11615.3|11613.3|11615.3|11613.3|11614.3|11612.3|10
1656563850000|2022-06-30 04:37:30|11615.5|11613.5|11615.1|11613.1|11615.7|11613.7|11615|11613|7
1656563860000|2022-06-30 04:37:40|11615.2|11613.2|11615.5|11613.5|11615.7|11613.7|11615.1|11613.1|3
1656563870000|2022-06-30 04:37:50|11615.6|11613.6|11614.8|11612.8|11615.7|11613.7|11614.7|11612.7|1
1656563880000|2022-06-30 04:38:00|11614.7|11612.7|11615|11613|11615|11613|11614.6|11612.6|2
1656563890000|2022-06-30 04:38:10|11615.1|11613.1|11614.6|11612.6|11615.1|11613.1|11614.6|11612.6|5
1656563900000|2022-06-30 04:38:20|11614.3|11612.3|11614.7|11612.7|11615|11613|11614|11612|9
1656563910000|2022-06-30 04:38:30|11614.6|11612.6|11614.1|11612.1|11614.8|11612.8|11614.1|11612.1|3
1656563920000|2022-06-30 04:38:40|11613.8|11611.8|11614.2|11612.2|11615|11613|11613.8|11611.8|25
1656563930000|2022-06-30 04:38:50|11614.1|11612.1|11614.2|11612.2|11614.5|11612.5|11613.8|11611.8|5
1656563940000|2022-06-30 04:39:00|11615.3|11613.3|11615.7|11613.7|11615.7|11613.7|11615.1|11613.1|17
1656563950000|2022-06-30 04:39:10|11615.8|11613.8|11616.3|11614.3|11616.3|11614.3|11615.7|11613.7|5
1656563960000|2022-06-30 04:39:20|11616.1|11614.1|11617|11615|11617.6|11615.6|11616|11614|10
1656563970000|2022-06-30 04:39:30|11617.1|11615.1|11617.2|11615.2|11617.5|11615.5|11617.1|11615.1|4
1656563980000|2022-06-30 04:39:40|11617.6|11615.6|11616.7|11614.7|11617.6|11615.6|11616.7|11614.7|4
1656563990000|2022-06-30 04:39:50|11617.1|11615.1|11616.1|11614.1|11617.1|11615.1|11616|11614|3
1656564000000|2022-06-30 04:40:00|11616.2|11614.2|11617.7|11615.7|11617.7|11615.7|11616.1|11614.1|4
1656564010000|2022-06-30 04:40:10|11617.6|11615.6|11617.2|11615.2|11617.6|11615.6|11617.1|11615.1|4
1656564020000|2022-06-30 04:40:20|11617.1|11615.1|11616.8|11614.8|11617.2|11615.2|11616.6|11614.6|6
1656564030000|2022-06-30 04:40:30|11616.3|11614.3|11617.5|11615.5|11617.5|11615.5|11615.7|11613.7|14
1656564040000|2022-06-30 04:40:40|11617.6|11615.6|11618.8|11616.8|11618.8|11616.8|11617.5|11615.5|3
1656564050000|2022-06-30 04:40:50|11618.7|11616.7|11618.8|11616.8|11618.8|11616.8|11618.2|11616.2|5
1656564060000|2022-06-30 04:41:00|11618.7|11616.7|11618.8|11616.8|11618.8|11616.8|11618.6|11616.6|2
1656564070000|2022-06-30 04:41:10|11619.1|11617.1|11618.7|11616.7|11619.3|11617.3|11618.6|11616.6|7
1656564080000|2022-06-30 04:41:20|11618.6|11616.6|11618|11616|11618.7|11616.7|11617.3|11615.3|7
1656564090000|2022-06-30 04:41:30|11618.1|11616.1|11618.3|11616.3|11618.6|11616.6|11618.1|11616.1|1
1656564100000|2022-06-30 04:41:40|11618.6|11616.6|11618.3|11616.3|11618.7|11616.7|11618.2|11616.2|3
1656564110000|2022-06-30 04:41:50|11618.2|11616.2|11619.1|11617.1|11619.1|11617.1|11618.1|11616.1|2
1656564120000|2022-06-30 04:42:00|11619.3|11617.3|11619.6|11617.6|11619.7|11617.7|11619.3|11617.3|5
1656564130000|2022-06-30 04:42:10|11619.5|11617.5|11619.5|11617.5|11619.5|11617.5|11619.5|11617.5|4
1656564140000|2022-06-30 04:42:20|11619.6|11617.6|11618.3|11616.3|11619.6|11617.6|11618.2|11616.2|7
1656564150000|2022-06-30 04:42:30|11617.8|11615.8|11618.2|11616.2|11618.5|11616.5|11617.8|11615.8|2
1656564160000|2022-06-30 04:42:40|11618.1|11616.1|11617.3|11615.3|11618.1|11616.1|11617.3|11615.3|2
1656564170000|2022-06-30 04:42:50|11617.5|11615.5|11618.7|11616.7|11618.7|11616.7|11617.2|11615.2|5
1656564180000|2022-06-30 04:43:00|11618.8|11616.8|11619.5|11617.5|11619.5|11617.5|11618.7|11616.7|4
1656564190000|2022-06-30 04:43:10|11619.2|11617.2|11620.1|11618.1|11620.3|11618.3|11619.2|11617.2|6
1656564200000|2022-06-30 04:43:20|11620|11618|11620|11618|11620.1|11618.1|11619.7|11617.7|3
1656564210000|2022-06-30 04:43:30|11619.8|11617.8|11620|11618|11620|11618|11619.7|11617.7|2
1656564220000|2022-06-30 04:43:40|11620.3|11618.3|11619.7|11617.7|11620.3|11618.3|11619.7|11617.7|4
1656564230000|2022-06-30 04:43:50|11619.8|11617.8|11620.6|11618.6|11620.6|11618.6|11619.8|11617.8|2
1656564240000|2022-06-30 04:44:00|11620.5|11618.5|11621.6|11619.6|11622|11620|11620.5|11618.5|15
1656564250000|2022-06-30 04:44:10|11622|11620|11623.2|11621.2|11623.2|11621.2|11621.7|11619.7|14
1656564260000|2022-06-30 04:44:20|11623.3|11621.3|11622.6|11620.6|11623.3|11621.3|11622.6|11620.6|5
1656564270000|2022-06-30 04:44:30|11622.1|11620.1|11621.8|11619.8|11622.5|11620.5|11621.8|11619.8|10
1656564280000|2022-06-30 04:44:40|11621.6|11619.6|11620.5|11618.5|11621.6|11619.6|11619.8|11617.8|6
1656564290000|2022-06-30 04:44:50|11620.8|11618.8|11620.5|11618.5|11620.8|11618.8|11620.3|11618.3|3
1656564300000|2022-06-30 04:45:00|11620.6|11618.6|11621.3|11619.3|11621.6|11619.6|11620.3|11618.3|4
1656564310000|2022-06-30 04:45:10|11621.5|11619.5|11621.3|11619.3|11621.8|11619.8|11621.3|11619.3|8
1656564320000|2022-06-30 04:45:20|11621.5|11619.5|11621.5|11619.5|11621.5|11619.5|11621|11619|1
1656564330000|2022-06-30 04:45:30|11621.6|11619.6|11621.2|11619.2|11621.6|11619.6|11620.8|11618.8|0
1656564340000|2022-06-30 04:45:40|11621.1|11619.1|11621.2|11619.2|11621.6|11619.6|11621|11619|0
1656564350000|2022-06-30 04:45:50|11621.1|11619.1|11620|11618|11621.2|11619.2|11620|11618|0
1656564360000|2022-06-30 04:46:00|11620.1|11618.1|11620.8|11618.8|11621|11619|11620|11618|2
1656564370000|2022-06-30 04:46:10|11621|11619|11621.3|11619.3|11621.3|11619.3|11620.8|11618.8|0
1656564380000|2022-06-30 04:46:20|11621.2|11619.2|11621.3|11619.3|11621.3|11619.3|11621|11619|1
1656564390000|2022-06-30 04:46:30|11621.2|11619.2|11621.3|11619.3|11621.5|11619.5|11621.2|11619.2|1
1656564400000|2022-06-30 04:46:40|11621.2|11619.2|11621.2|11619.2|11621.2|11619.2|11621.1|11619.1|0
1656564410000|2022-06-30 04:46:50|11621.1|11619.1|11620.6|11618.6|11621.1|11619.1|11620.6|11618.6|0
1656564420000|2022-06-30 04:47:00|11620.2|11618.2|11618.5|11616.5|11620.2|11618.2|11618.5|11616.5|5
1656564430000|2022-06-30 04:47:10|11618.7|11616.7|11619.8|11617.8|11619.8|11617.8|11618.7|11616.7|3
1656564440000|2022-06-30 04:47:20|11620.1|11618.1|11620.5|11618.5|11620.6|11618.6|11619.7|11617.7|0
1656564450000|2022-06-30 04:47:30|11620.3|11618.3|11620.7|11618.7|11620.7|11618.7|11620.3|11618.3|0
1656564460000|2022-06-30 04:47:40|11620.8|11618.8|11620.5|11618.5|11621.1|11619.1|11620.5|11618.5|4
1656564470000|2022-06-30 04:47:50|11620.6|11618.6|11620.2|11618.2|11620.6|11618.6|11620.2|11618.2|0
1656564480000|2022-06-30 04:48:00|11620.1|11618.1|11620.7|11618.7|11620.7|11618.7|11619.2|11617.2|7
1656564490000|2022-06-30 04:48:10|11620.6|11618.6|11620.5|11618.5|11620.6|11618.6|11620.5|11618.5|0
1656564500000|2022-06-30 04:48:20|11620.3|11618.3|11621.1|11619.1|11621.6|11619.6|11620|11618|7
1656564510000|2022-06-30 04:48:30|11621.2|11619.2|11621.2|11619.2|11621.6|11619.6|11621.2|11619.2|0
1656564520000|2022-06-30 04:48:40|11621.3|11619.3|11622.3|11620.3|11622.6|11620.6|11621.3|11619.3|12
1656564530000|2022-06-30 04:48:50|11621.5|11619.5|11621.5|11619.5|11621.6|11619.6|11621.1|11619.1|17
1656564540000|2022-06-30 04:49:00|11621.6|11619.6|11621.3|11619.3|11621.6|11619.6|11621.3|11619.3|0
1656564550000|2022-06-30 04:49:10|11621|11619|11620.3|11618.3|11621|11619|11620.2|11618.2|4
1656564560000|2022-06-30 04:49:20|11620.5|11618.5|11620.2|11618.2|11620.5|11618.5|11619.3|11617.3|4
1656564570000|2022-06-30 04:49:30|11620.1|11618.1|11620.3|11618.3|11620.5|11618.5|11620|11618|0
1656564580000|2022-06-30 04:49:40|11620.2|11618.2|11620|11618|11620.3|11618.3|11619.8|11617.8|1
1656564590000|2022-06-30 04:49:50|11619.8|11617.8|11619|11617|11619.8|11617.8|11618.6|11616.6|1
1656564600000|2022-06-30 04:50:00|11618.8|11616.8|11618.8|11616.8|11619|11617|11618.5|11616.5|3
1656564610000|2022-06-30 04:50:10|11618.7|11616.7|11618.7|11616.7|11619.8|11617.8|11618.5|11616.5|3
1656564620000|2022-06-30 04:50:20|11618.8|11616.8|11619.5|11617.5|11620|11618|11618.8|11616.8|2
1656564630000|2022-06-30 04:50:30|11619.8|11617.8|11619.6|11617.6|11619.8|11617.8|11619.5|11617.5|1
1656564640000|2022-06-30 04:50:40|11619.7|11617.7|11619.8|11617.8|11619.8|11617.8|11619.6|11617.6|1
1656564650000|2022-06-30 04:50:50|11620|11618|11619.6|11617.6|11620|11618|11619.6|11617.6|0
1656564660000|2022-06-30 04:51:00|11619.7|11617.7|11620|11618|11620|11618|11619.3|11617.3|3
1656564670000|2022-06-30 04:51:10|11620.1|11618.1|11620|11618|11620.1|11618.1|11620|11618|0
1656564680000|2022-06-30 04:51:20|11619.6|11617.6|11619.8|11617.8|11619.8|11617.8|11619.6|11617.6|2
1656564690000|2022-06-30 04:51:30|11620.1|11618.1|11620|11618|11620.1|11618.1|11620|11618|4
1656564700000|2022-06-30 04:51:40|11619.8|11617.8|11620.1|11618.1|11620.1|11618.1|11619.8|11617.8|0
1656564710000|2022-06-30 04:51:50|11620.2|11618.2|11620.1|11618.1|11620.3|11618.3|11620.1|11618.1|1
1656564720000|2022-06-30 04:52:00|11619.8|11617.8|11620.1|11618.1|11620.1|11618.1|11619.2|11617.2|2
1656564730000|2022-06-30 04:52:10|11619.8|11617.8|11619.8|11617.8|11620.2|11618.2|11619.5|11617.5|3
1656564740000|2022-06-30 04:52:20|11619.7|11617.7|11619.5|11617.5|11619.7|11617.7|11619.1|11617.1|3
1656564750000|2022-06-30 04:52:30|11619.6|11617.6|11619.6|11617.6|11620|11618|11619.3|11617.3|0
1656564760000|2022-06-30 04:52:40|11619.7|11617.7|11618.2|11616.2|11619.7|11617.7|11618.2|11616.2|1
1656564770000|2022-06-30 04:52:50|11618.1|11616.1|11618.3|11616.3|11618.6|11616.6|11618.1|11616.1|2
1656564780000|2022-06-30 04:53:00|11618.6|11616.6|11619.3|11617.3|11619.3|11617.3|11618.6|11616.6|1
1656564800000|2022-06-30 04:53:20|11618.7|11616.7|11619|11617|11619.3|11617.3|11618.1|11616.1|10
1656564810000|2022-06-30 04:53:30|11619.1|11617.1|11619.2|11617.2|11619.2|11617.2|11619|11617|0
1656564820000|2022-06-30 04:53:40|11619.1|11617.1|11619.7|11617.7|11620.1|11618.1|11618.8|11616.8|6
1656564830000|2022-06-30 04:53:50|11619.6|11617.6|11618.3|11616.3|11619.7|11617.7|11618.2|11616.2|4
1656564840000|2022-06-30 04:54:00|11618.2|11616.2|11618.2|11616.2|11618.5|11616.5|11618.1|11616.1|0
1656564850000|2022-06-30 04:54:10|11618.1|11616.1|11617.8|11615.8|11618.6|11616.6|11617.8|11615.8|1
1656564860000|2022-06-30 04:54:20|11617.7|11615.7|11617.7|11615.7|11617.7|11615.7|11617.7|11615.7|0
1656564870000|2022-06-30 04:54:30|11617.5|11615.5|11617.5|11615.5|11617.6|11615.6|11617.3|11615.3|0
1656564880000|2022-06-30 04:54:40|11617.3|11615.3|11617|11615|11617.5|11615.5|11616.8|11614.8|1
1656564890000|2022-06-30 04:54:50|11616.8|11614.8|11615.5|11613.5|11616.8|11614.8|11615.3|11613.3|5
1656564900000|2022-06-30 04:55:00|11615.6|11613.6|11615.2|11613.2|11616.1|11614.1|11615.1|11613.1|14
1656564910000|2022-06-30 04:55:10|11615.3|11613.3|11614.5|11612.5|11616.3|11614.3|11614.5|11612.5|34
1656564920000|2022-06-30 04:55:20|11614.6|11612.6|11615.3|11613.3|11615.5|11613.5|11614.6|11612.6|7
1656564930000|2022-06-30 04:55:30|11615.2|11613.2|11615.3|11613.3|11615.5|11613.5|11615.2|11613.2|0
1656564940000|2022-06-30 04:55:40|11615.2|11613.2|11615.2|11613.2|11615.6|11613.6|11615.1|11613.1|1
1656564950000|2022-06-30 04:55:50|11615.1|11613.1|11615.5|11613.5|11615.5|11613.5|11615.1|11613.1|0
1656564960000|2022-06-30 04:56:00|11616.1|11614.1|11614.6|11612.6|11616.1|11614.1|11614.5|11612.5|10
1656564970000|2022-06-30 04:56:10|11614.7|11612.7|11614.5|11612.5|11615|11613|11614|11612|5
1656564980000|2022-06-30 04:56:20|11614.6|11612.6|11614|11612|11614.6|11612.6|11613.7|11611.7|4
1656564990000|2022-06-30 04:56:30|11613.7|11611.7|11613.7|11611.7|11614.1|11612.1|11613.5|11611.5|1
1656565000000|2022-06-30 04:56:40|11613.5|11611.5|11614.2|11612.2|11614.7|11612.7|11613.5|11611.5|11
1656565010000|2022-06-30 04:56:50|11614.1|11612.1|11613.8|11611.8|11614.2|11612.2|11613.3|11611.3|2
1656565020000|2022-06-30 04:57:00|11613.7|11611.7|11613.2|11611.2|11613.7|11611.7|11613.2|11611.2|4
1656565030000|2022-06-30 04:57:10|11613|11611|11610.2|11608.2|11613.1|11611.1|11609.8|11607.8|49
1656565040000|2022-06-30 04:57:20|11610.3|11608.3|11609.7|11607.7|11611.1|11609.1|11609.7|11607.7|25
1656565050000|2022-06-30 04:57:30|11609.6|11607.6|11611|11609|11611|11609|11609.5|11607.5|23
1656565060000|2022-06-30 04:57:40|11611.3|11609.3|11611.2|11609.2|11612|11610|11611.2|11609.2|5
1656565070000|2022-06-30 04:57:50|11611|11609|11610.8|11608.8|11611.1|11609.1|11610.6|11608.6|2
1656565080000|2022-06-30 04:58:00|11611.1|11609.1|11611.1|11609.1|11611.3|11609.3|11610.8|11608.8|8
1656565090000|2022-06-30 04:58:10|11611.2|11609.2|11610.7|11608.7|11611.3|11609.3|11610.6|11608.6|4
1656565100000|2022-06-30 04:58:20|11610.8|11608.8|11610.8|11608.8|11610.8|11608.8|11610.7|11608.7|1
1656565110000|2022-06-30 04:58:30|11611.2|11609.2|11613.1|11611.1|11613.1|11611.1|11611.2|11609.2|9
1656565120000|2022-06-30 04:58:40|11613.2|11611.2|11613.3|11611.3|11613.8|11611.8|11613.2|11611.2|2
1656565130000|2022-06-30 04:58:50|11613.5|11611.5|11612.7|11610.7|11613.6|11611.6|11612.5|11610.5|5
1656565140000|2022-06-30 04:59:00|11612.8|11610.8|11615.1|11613.1|11615.2|11613.2|11612.8|11610.8|7
1656565150000|2022-06-30 04:59:10|11615.3|11613.3|11616.7|11614.7|11617.1|11615.1|11615.3|11613.3|15
1656565160000|2022-06-30 04:59:20|11616.6|11614.6|11615.7|11613.7|11616.8|11614.8|11615.7|11613.7|9
1656565170000|2022-06-30 04:59:30|11615.6|11613.6|11615.7|11613.7|11616|11614|11615|11613|3
1656565180000|2022-06-30 04:59:40|11615.8|11613.8|11615.5|11613.5|11615.8|11613.8|11615.5|11613.5|1
1656565190000|2022-06-30 04:59:50|11615.3|11613.3|11615|11613|11615.5|11613.5|11614.8|11612.8|3
1656565200000|2022-06-30 05:00:00|11614.8|11612.8|11616.7|11614.7|11617.5|11615.5|11614.1|11612.1|13
1656565210000|2022-06-30 05:00:10|11616.8|11614.8|11617.5|11615.5|11618.5|11616.5|11616.7|11614.7|14
1656565220000|2022-06-30 05:00:20|11617.6|11615.6|11616.2|11614.2|11618.1|11616.1|11616.1|11614.1|11
1656565230000|2022-06-30 05:00:30|11616.3|11614.3|11617.1|11615.1|11617.5|11615.5|11616.3|11614.3|13
1656565240000|2022-06-30 05:00:40|11617.2|11615.2|11617.6|11615.6|11618.7|11616.7|11617.2|11615.2|12
1656565250000|2022-06-30 05:00:50|11617.7|11615.7|11618.6|11616.6|11618.7|11616.7|11617.7|11615.7|2
1656565260000|2022-06-30 05:01:00|11618.5|11616.5|11618.3|11616.3|11618.8|11616.8|11617.7|11615.7|7
1656565270000|2022-06-30 05:01:10|11618.1|11616.1|11619|11617|11619.1|11617.1|11618.1|11616.1|3
1656565280000|2022-06-30 05:01:20|11619.1|11617.1|11619.7|11617.7|11620.1|11618.1|11619|11617|17
1656565290000|2022-06-30 05:01:30|11620|11618|11618|11616|11620.3|11618.3|11618|11616|28
1656565300000|2022-06-30 05:01:40|11617.7|11615.7|11613.5|11611.5|11617.7|11615.7|11613.5|11611.5|26
1656565310000|2022-06-30 05:01:50|11613.3|11611.3|11613.5|11611.5|11614.2|11612.2|11613.3|11611.3|5
1656565320000|2022-06-30 05:02:00|11613.6|11611.6|11611.3|11609.3|11613.6|11611.6|11610.2|11608.2|15
1656565330000|2022-06-30 05:02:10|11607.7|11605.7|11606.7|11604.7|11607.7|11605.7|11606.2|11604.2|107
1656565340000|2022-06-30 05:02:20|11607.2|11605.2|11609.5|11607.5|11609.7|11607.7|11607|11605|21
1656565350000|2022-06-30 05:02:30|11609.3|11607.3|11609.5|11607.5|11610.7|11608.7|11609.2|11607.2|11
1656565360000|2022-06-30 05:02:40|11609.2|11607.2|11610|11608|11610.1|11608.1|11608|11606|14
1656565370000|2022-06-30 05:02:50|11610.1|11608.1|11609|11607|11610.1|11608.1|11608.2|11606.2|12
1656565380000|2022-06-30 05:03:00|11609.1|11607.1|11611.2|11609.2|11611.2|11609.2|11608.8|11606.8|11
1656565390000|2022-06-30 05:03:10|11611.3|11609.3|11613.2|11611.2|11613.3|11611.3|11611.3|11609.3|5
1656565400000|2022-06-30 05:03:20|11613.1|11611.1|11615.7|11613.7|11615.7|11613.7|11612.8|11610.8|10
1656565410000|2022-06-30 05:03:30|11614.7|11612.7|11614.7|11612.7|11615.7|11613.7|11614|11612|10
1656565420000|2022-06-30 05:03:40|11614.6|11612.6|11614.6|11612.6|11615.1|11613.1|11614.1|11612.1|1
1656565430000|2022-06-30 05:03:50|11614.5|11612.5|11614.2|11612.2|11614.8|11612.8|11614|11612|7
1656565440000|2022-06-30 05:04:00|11614.1|11612.1|11615|11613|11615.3|11613.3|11614.1|11612.1|7
1656565450000|2022-06-30 05:04:10|11615.1|11613.1|11614.8|11612.8|11615.2|11613.2|11614|11612|5
1656565460000|2022-06-30 05:04:20|11614.7|11612.7|11615.2|11613.2|11615.2|11613.2|11614.5|11612.5|4
1656565470000|2022-06-30 05:04:30|11615.3|11613.3|11615.5|11613.5|11616.1|11614.1|11615.3|11613.3|5
1656565480000|2022-06-30 05:04:40|11615|11613|11614.7|11612.7|11615.8|11613.8|11614.3|11612.3|4
1656565490000|2022-06-30 05:04:50|11615|11613|11614.6|11612.6|11615|11613|11613.6|11611.6|16
1656565500000|2022-06-30 05:05:00|11615.1|11613.1|11615|11613|11616.6|11614.6|11614.8|11612.8|12
1656565510000|2022-06-30 05:05:10|11614.8|11612.8|11613.5|11611.5|11614.8|11612.8|11613|11611|6
1656565520000|2022-06-30 05:05:20|11613.3|11611.3|11611.6|11609.6|11613.3|11611.3|11611.2|11609.2|6
1656565530000|2022-06-30 05:05:30|11611.7|11609.7|11610.8|11608.8|11611.7|11609.7|11610.2|11608.2|6
1656565540000|2022-06-30 05:05:40|11611|11609|11610.8|11608.8|11611.6|11609.6|11610.7|11608.7|4
1656565550000|2022-06-30 05:05:50|11610.7|11608.7|11610.2|11608.2|11610.7|11608.7|11609.5|11607.5|13
1656565560000|2022-06-30 05:06:00|11610.3|11608.3|11610.1|11608.1|11612|11610|11609.6|11607.6|14
1656565570000|2022-06-30 05:06:10|11610|11608|11612.2|11610.2|11613|11611|11610|11608|17
1656565580000|2022-06-30 05:06:20|11612.3|11610.3|11612.5|11610.5|11612.7|11610.7|11611.8|11609.8|10
1656565590000|2022-06-30 05:06:30|11612.6|11610.6|11611.6|11609.6|11612.6|11610.6|11611.2|11609.2|9
1656565600000|2022-06-30 05:06:40|11611.7|11609.7|11612.5|11610.5|11612.6|11610.6|11611.7|11609.7|7
1656565610000|2022-06-30 05:06:50|11612.6|11610.6|11612.7|11610.7|11613.7|11611.7|11612.6|11610.6|7
1656565620000|2022-06-30 05:07:00|11612.6|11610.6|11608|11606|11612.6|11610.6|11608|11606|24
1656565630000|2022-06-30 05:07:10|11607.8|11605.8|11609.7|11607.7|11610|11608|11607.7|11605.7|5
1656565640000|2022-06-30 05:07:20|11609.6|11607.6|11610.2|11608.2|11610.6|11608.6|11608.7|11606.7|8
1656565650000|2022-06-30 05:07:30|11610.1|11608.1|11611.1|11609.1|11611.2|11609.2|11609|11607|3
1656565660000|2022-06-30 05:07:40|11611|11609|11610.3|11608.3|11611.2|11609.2|11610.2|11608.2|5
1656565670000|2022-06-30 05:07:50|11609.5|11607.5|11609.2|11607.2|11609.5|11607.5|11609.2|11607.2|15
1656565680000|2022-06-30 05:08:00|11609.1|11607.1|11611.6|11609.6|11611.6|11609.6|11608.8|11606.8|11
1656565690000|2022-06-30 05:08:10|11611.7|11609.7|11610.3|11608.3|11611.7|11609.7|11610.3|11608.3|2
1656565700000|2022-06-30 05:08:20|11610.2|11608.2|11610.7|11608.7|11610.7|11608.7|11610|11608|5
1656565710000|2022-06-30 05:08:30|11610.5|11608.5|11611|11609|11611.5|11609.5|11610.5|11608.5|4
1656565720000|2022-06-30 05:08:40|11611.1|11609.1|11610.7|11608.7|11611.1|11609.1|11610.7|11608.7|1
1656565730000|2022-06-30 05:08:50|11610.3|11608.3|11609.6|11607.6|11610.3|11608.3|11608.7|11606.7|5
1656565740000|2022-06-30 05:09:00|11609.5|11607.5|11609.5|11607.5|11610.1|11608.1|11609.5|11607.5|7
1656565750000|2022-06-30 05:09:10|11609.7|11607.7|11609.2|11607.2|11610.1|11608.1|11608.8|11606.8|10
1656565760000|2022-06-30 05:09:20|11609.1|11607.1|11610|11608|11610|11608|11609|11607|2
1656565770000|2022-06-30 05:09:30|11610.3|11608.3|11610.2|11608.2|11610.8|11608.8|11610.2|11608.2|3
1656565780000|2022-06-30 05:09:40|11610.3|11608.3|11610.8|11608.8|11610.8|11608.8|11610|11608|5
1656565790000|2022-06-30 05:09:50|11611.1|11609.1|11611.1|11609.1|11611.3|11609.3|11610.7|11608.7|4
1656565800000|2022-06-30 05:10:00|11611.5|11609.5|11611.6|11609.6|11612.5|11610.5|11611.5|11609.5|9
1656565810000|2022-06-30 05:10:10|11611.7|11609.7|11611|11609|11612.1|11610.1|11611|11609|3
1656565820000|2022-06-30 05:10:20|11610.8|11608.8|11611|11609|11611|11609|11610.2|11608.2|6
1656565830000|2022-06-30 05:10:30|11611.2|11609.2|11612.2|11610.2|11612.3|11610.3|11610.8|11608.8|5
1656565840000|2022-06-30 05:10:40|11612.1|11610.1|11612.3|11610.3|11612.5|11610.5|11611.6|11609.6|0
1656565850000|2022-06-30 05:10:50|11612.5|11610.5|11611.6|11609.6|11612.6|11610.6|11611.1|11609.1|7
1656565860000|2022-06-30 05:11:00|11611.7|11609.7|11610.8|11608.8|11612.1|11610.1|11610|11608|11
1656565870000|2022-06-30 05:11:10|11610.7|11608.7|11611|11609|11611.2|11609.2|11610.6|11608.6|1
1656565880000|2022-06-30 05:11:20|11610.8|11608.8|11611|11609|11611.5|11609.5|11610.5|11608.5|7
1656565890000|2022-06-30 05:11:30|11611.1|11609.1|11611|11609|11611.3|11609.3|11610.7|11608.7|1
1656565900000|2022-06-30 05:11:40|11610.8|11608.8|11610.2|11608.2|11611|11609|11610|11608|10
1656565910000|2022-06-30 05:11:50|11610.3|11608.3|11608.7|11606.7|11610.6|11608.6|11608.2|11606.2|24
1656565920000|2022-06-30 05:12:00|11608.8|11606.8|11610.1|11608.1|11610.5|11608.5|11608.1|11606.1|9
1656565930000|2022-06-30 05:12:10|11610|11608|11610.1|11608.1|11611.2|11609.2|11610|11608|10
1656565940000|2022-06-30 05:12:20|11610.2|11608.2|11608.2|11606.2|11610.6|11608.6|11607.5|11605.5|5
1656565950000|2022-06-30 05:12:30|11608.8|11606.8|11608.3|11606.3|11609.6|11607.6|11608.2|11606.2|8
1656565960000|2022-06-30 05:12:40|11608.2|11606.2|11606.8|11604.8|11608.6|11606.6|11606.8|11604.8|11
1656565970000|2022-06-30 05:12:50|11606.5|11604.5|11605.5|11603.5|11606.5|11604.5|11605.2|11603.2|22
1656565980000|2022-06-30 05:13:00|11605.6|11603.6|11607.6|11605.6|11607.7|11605.7|11604.8|11602.8|14
1656565990000|2022-06-30 05:13:10|11607.3|11605.3|11608.1|11606.1|11608.6|11606.6|11607.3|11605.3|5
1656566000000|2022-06-30 05:13:20|11608|11606|11607.5|11605.5|11608.1|11606.1|11607.3|11605.3|4
1656566010000|2022-06-30 05:13:30|11607.3|11605.3|11607.8|11605.8|11608.1|11606.1|11606.7|11604.7|6
1656566020000|2022-06-30 05:13:40|11607.7|11605.7|11607.7|11605.7|11607.7|11605.7|11607|11605|3
1656566030000|2022-06-30 05:13:50|11607.8|11605.8|11608.3|11606.3|11608.3|11606.3|11607.8|11605.8|2
1656566040000|2022-06-30 05:14:00|11607.3|11605.3|11608.2|11606.2|11608.2|11606.2|11607|11605|8
1656566050000|2022-06-30 05:14:10|11608.3|11606.3|11608.6|11606.6|11608.7|11606.7|11608.3|11606.3|5
1656566060000|2022-06-30 05:14:20|11608.5|11606.5|11608.8|11606.8|11609.6|11607.6|11608.5|11606.5|2
1656566070000|2022-06-30 05:14:30|11609|11607|11608.6|11606.6|11609.2|11607.2|11608.6|11606.6|7
1656566080000|2022-06-30 05:14:40|11608.7|11606.7|11609.6|11607.6|11609.6|11607.6|11608.6|11606.6|4
1656566090000|2022-06-30 05:14:50|11609.5|11607.5|11609.8|11607.8|11610.8|11608.8|11609|11607|22
1656566100000|2022-06-30 05:15:00|11610.7|11608.7|11610.8|11608.8|11611.6|11609.6|11610.7|11608.7|13
1656566110000|2022-06-30 05:15:10|11610.7|11608.7|11614.2|11612.2|11614.2|11612.2|11610.7|11608.7|17
1656566120000|2022-06-30 05:15:20|11614.6|11612.6|11615.6|11613.6|11615.7|11613.7|11614.1|11612.1|10
1656566130000|2022-06-30 05:15:30|11615.7|11613.7|11616|11614|11616.5|11614.5|11614.7|11612.7|21
1656566140000|2022-06-30 05:15:40|11616.1|11614.1|11615.7|11613.7|11616.3|11614.3|11615|11613|7
1656566150000|2022-06-30 05:15:50|11615.8|11613.8|11616.5|11614.5|11617.5|11615.5|11615.8|11613.8|12
1656566160000|2022-06-30 05:16:00|11616.3|11614.3|11614.1|11612.1|11616.6|11614.6|11614.1|11612.1|9
1656566170000|2022-06-30 05:16:10|11614.2|11612.2|11614|11612|11614.3|11612.3|11613.8|11611.8|3
1656566180000|2022-06-30 05:16:20|11613.8|11611.8|11614|11612|11614.1|11612.1|11613.8|11611.8|2
1656566190000|2022-06-30 05:16:30|11614.1|11612.1|11613.5|11611.5|11614.1|11612.1|11613.3|11611.3|4
1656566200000|2022-06-30 05:16:40|11613.3|11611.3|11612.5|11610.5|11613.7|11611.7|11612.5|11610.5|3
1656566210000|2022-06-30 05:16:50|11612.3|11610.3|11613|11611|11613.8|11611.8|11612.2|11610.2|2
1656566220000|2022-06-30 05:17:00|11612.8|11610.8|11612.2|11610.2|11612.8|11610.8|11612.2|11610.2|2
1656566230000|2022-06-30 05:17:10|11612.5|11610.5|11612|11610|11612.5|11610.5|11612|11610|6
1656566240000|2022-06-30 05:17:20|11611.8|11609.8|11611|11609|11612|11610|11610.6|11608.6|2
1656566250000|2022-06-30 05:17:30|11610.8|11608.8|11612.1|11610.1|11612.3|11610.3|11610.6|11608.6|6
1656566260000|2022-06-30 05:17:40|11612|11610|11610.7|11608.7|11612|11610|11610.7|11608.7|1
1656566270000|2022-06-30 05:17:50|11611.1|11609.1|11609.5|11607.5|11611.1|11609.1|11609.5|11607.5|10
1656566280000|2022-06-30 05:18:00|11609.3|11607.3|11611.5|11609.5|11611.5|11609.5|11609.2|11607.2|6
1656566290000|2022-06-30 05:18:10|11611.6|11609.6|11610.5|11608.5|11611.6|11609.6|11610|11608|3
1656566300000|2022-06-30 05:18:20|11610.6|11608.6|11610.3|11608.3|11611.5|11609.5|11610.1|11608.1|7
1656566310000|2022-06-30 05:18:30|11610.1|11608.1|11609.8|11607.8|11610.5|11608.5|11609.2|11607.2|10
1656566320000|2022-06-30 05:18:40|11610|11608|11609.2|11607.2|11610.3|11608.3|11609.1|11607.1|2
1656566330000|2022-06-30 05:18:50|11609.1|11607.1|11608.7|11606.7|11609.1|11607.1|11608.2|11606.2|16
1656566340000|2022-06-30 05:19:00|11608.8|11606.8|11608.3|11606.3|11609.1|11607.1|11608.3|11606.3|10
1656566350000|2022-06-30 05:19:10|11608.5|11606.5|11607.8|11605.8|11608.5|11606.5|11607.7|11605.7|10
1656566360000|2022-06-30 05:19:20|11608.1|11606.1|11605.6|11603.6|11608.6|11606.6|11605.1|11603.1|22
1656566370000|2022-06-30 05:19:30|11605.5|11603.5|11605.8|11603.8|11607.5|11605.5|11605.5|11603.5|17
1656566380000|2022-06-30 05:19:40|11606.2|11604.2|11606.8|11604.8|11607|11605|11606|11604|8
1656566390000|2022-06-30 05:19:50|11606.7|11604.7|11605.2|11603.2|11606.7|11604.7|11605.2|11603.2|6
1656566400000|2022-06-30 05:20:00|11605.5|11603.5|11605.6|11603.6|11606|11604|11604.8|11602.8|8
1656566410000|2022-06-30 05:20:10|11605.3|11603.3|11605|11603|11605.7|11603.7|11605|11603|16
1656566420000|2022-06-30 05:20:20|11604.8|11602.8|11605|11603|11605.6|11603.6|11604.6|11602.6|11
1656566430000|2022-06-30 05:20:30|11605.1|11603.1|11605.2|11603.2|11606.6|11604.6|11604.7|11602.7|46
1656566440000|2022-06-30 05:20:40|11605.5|11603.5|11604.6|11602.6|11605.7|11603.7|11604.5|11602.5|4
1656566450000|2022-06-30 05:20:50|11604.7|11602.7|11599.5|11597.5|11604.7|11602.7|11595.6|11593.6|221
1656566460000|2022-06-30 05:21:00|11599.6|11597.6|11597.1|11595.1|11599.7|11597.7|11596.8|11594.8|26
1656566470000|2022-06-30 05:21:10|11597.3|11595.3|11595.8|11593.8|11598|11596|11595.7|11593.7|25
1656566480000|2022-06-30 05:21:20|11596|11594|11595|11593|11596.5|11594.5|11592.7|11590.7|51
1656566490000|2022-06-30 05:21:30|11594.8|11592.8|11597|11595|11597|11595|11594.7|11592.7|12
1656566500000|2022-06-30 05:21:40|11597.2|11595.2|11599.2|11597.2|11599.5|11597.5|11597.2|11595.2|21
1656566510000|2022-06-30 05:21:50|11598.8|11596.8|11598.2|11596.2|11599.3|11597.3|11598.1|11596.1|10
1656566520000|2022-06-30 05:22:00|11598.3|11596.3|11596.3|11594.3|11599.2|11597.2|11594.5|11592.5|179
1656566530000|2022-06-30 05:22:10|11596|11594|11598.1|11596.1|11598.3|11596.3|11596|11594|11
1656566540000|2022-06-30 05:22:20|11598.2|11596.2|11596.6|11594.6|11599.1|11597.1|11596.6|11594.6|13
1656566550000|2022-06-30 05:22:30|11596.5|11594.5|11596.2|11594.2|11597.1|11595.1|11595.2|11593.2|39
1656566560000|2022-06-30 05:22:40|11596.5|11594.5|11593.6|11591.6|11596.6|11594.6|11593.6|11591.6|42
1656566570000|2022-06-30 05:22:50|11593.7|11591.7|11592.8|11590.8|11594.2|11592.2|11592.7|11590.7|24
1656566580000|2022-06-30 05:23:00|11592.6|11590.6|11590|11588|11592.7|11590.7|11589.8|11587.8|46
1656566590000|2022-06-30 05:23:10|11589.8|11587.8|11590.7|11588.7|11590.8|11588.8|11589.7|11587.7|25
1656566600000|2022-06-30 05:23:20|11590.3|11588.3|11590.2|11588.2|11591.7|11589.7|11590.1|11588.1|42
1656566610000|2022-06-30 05:23:30|11590.3|11588.3|11590.3|11588.3|11590.5|11588.5|11589.6|11587.6|9
1656566620000|2022-06-30 05:23:40|11590.2|11588.2|11589.8|11587.8|11590.3|11588.3|11589.8|11587.8|7
1656566630000|2022-06-30 05:23:50|11590|11588|11590.7|11588.7|11591|11589|11589.7|11587.7|18
1656566640000|2022-06-30 05:24:00|11590.6|11588.6|11589.8|11587.8|11591|11589|11589.2|11587.2|15
1656566650000|2022-06-30 05:24:10|11589.7|11587.7|11589|11587|11589.8|11587.8|11588.6|11586.6|22
1656566660000|2022-06-30 05:24:20|11588.8|11586.8|11589.1|11587.1|11590.3|11588.3|11588.6|11586.6|29
1656566670000|2022-06-30 05:24:30|11589.6|11587.6|11589|11587|11589.6|11587.6|11588.6|11586.6|11
1656566680000|2022-06-30 05:24:40|11588.8|11586.8|11589.8|11587.8|11590|11588|11588.8|11586.8|12
1656566690000|2022-06-30 05:24:50|11590|11588|11589.7|11587.7|11590.6|11588.6|11589.7|11587.7|5
1656566700000|2022-06-30 05:25:00|11589.6|11587.6|11590|11588|11590.1|11588.1|11589.2|11587.2|11
1656566710000|2022-06-30 05:25:10|11589.6|11587.6|11569.2|11567.2|11589.6|11587.6|11568|11566|495
1656566720000|2022-06-30 05:25:20|11569.3|11567.3|11574.7|11572.7|11575.5|11573.5|11569.3|11567.3|95
1656566730000|2022-06-30 05:25:30|11575.2|11573.2|11571|11569|11575.5|11573.5|11570.5|11568.5|40
1656566740000|2022-06-30 05:25:40|11570.7|11568.7|11567.8|11565.8|11570.7|11568.7|11567.3|11565.3|37
1656566750000|2022-06-30 05:25:50|11568.1|11566.1|11568.3|11566.3|11568.7|11566.7|11568|11566|13
1656566760000|2022-06-30 05:26:00|11568|11566|11559.5|11557.5|11568.5|11566.5|11557.2|11555.2|247
1656566770000|2022-06-30 05:26:10|11560|11558|11552.1|11550.1|11560.8|11558.8|11551.1|11549.1|191
1656566780000|2022-06-30 05:26:20|11552.3|11550.3|11559|11557|11559.2|11557.2|11552.1|11550.1|75
1656566790000|2022-06-30 05:26:30|11558.8|11556.8|11561.1|11559.1|11561.6|11559.6|11558.8|11556.8|51
1656566800000|2022-06-30 05:26:40|11561.2|11559.2|11570.5|11568.5|11570.5|11568.5|11560.7|11558.7|62
1656566810000|2022-06-30 05:26:50|11570.2|11568.2|11571.2|11569.2|11572.1|11570.1|11569.7|11567.7|57
1656566820000|2022-06-30 05:27:00|11571.5|11569.5|11571.1|11569.1|11575|11573|11570.7|11568.7|41
1656566830000|2022-06-30 05:27:10|11571|11569|11571.7|11569.7|11571.8|11569.8|11570|11568|50
1656566840000|2022-06-30 05:27:20|11571.8|11569.8|11568.6|11566.6|11572.2|11570.2|11568.2|11566.2|32
1656566850000|2022-06-30 05:27:30|11569|11567|11568.7|11566.7|11569.5|11567.5|11567|11565|25
1656566860000|2022-06-30 05:27:40|11568.6|11566.6|11565.5|11563.5|11568.7|11566.7|11565.2|11563.2|23
1656566870000|2022-06-30 05:27:50|11566.1|11564.1|11563.3|11561.3|11567.2|11565.2|11563.3|11561.3|17
1656566880000|2022-06-30 05:28:00|11563.2|11561.2|11564.5|11562.5|11566.8|11564.8|11563.2|11561.2|25
1656566890000|2022-06-30 05:28:10|11564.6|11562.6|11568.5|11566.5|11568.6|11566.6|11564.6|11562.6|52
1656566900000|2022-06-30 05:28:20|11569.3|11567.3|11570.7|11568.7|11571.7|11569.7|11569|11567|43
1656566910000|2022-06-30 05:28:30|11570.6|11568.6|11571.2|11569.2|11571.6|11569.6|11570.5|11568.5|3
1656566920000|2022-06-30 05:28:40|11571.3|11569.3|11570.5|11568.5|11571.5|11569.5|11568.7|11566.7|20
1656566930000|2022-06-30 05:28:50|11570.7|11568.7|11566.2|11564.2|11570.7|11568.7|11566.2|11564.2|13
1656566940000|2022-06-30 05:29:00|11566.3|11564.3|11568.1|11566.1|11569.3|11567.3|11566.3|11564.3|24
1656566950000|2022-06-30 05:29:10|11568.2|11566.2|11567.5|11565.5|11568.7|11566.7|11566.8|11564.8|9
1656566960000|2022-06-30 05:29:20|11567.6|11565.6|11567.2|11565.2|11568.2|11566.2|11565.7|11563.7|23
1656566970000|2022-06-30 05:29:30|11567.5|11565.5|11570.1|11568.1|11571.8|11569.8|11567.2|11565.2|35
1656566980000|2022-06-30 05:29:40|11570.2|11568.2|11570.7|11568.7|11571.3|11569.3|11569.7|11567.7|11
1656566990000|2022-06-30 05:29:50|11570.8|11568.8|11570.5|11568.5|11572.3|11570.3|11570.5|11568.5|24
1656567000000|2022-06-30 05:30:00|11570.3|11568.3|11566.7|11564.7|11571.5|11569.5|11566.6|11564.6|17
1656567010000|2022-06-30 05:30:10|11566.8|11564.8|11567.3|11565.3|11567.8|11565.8|11566.6|11564.6|22
1656567020000|2022-06-30 05:30:20|11567.2|11565.2|11563.2|11561.2|11567.3|11565.3|11562.6|11560.6|57
1656567030000|2022-06-30 05:30:30|11563.3|11561.3|11565|11563|11565.5|11563.5|11563|11561|21
1656567040000|2022-06-30 05:30:40|11565.5|11563.5|11565.6|11563.6|11565.6|11563.6|11564.3|11562.3|7
1656567050000|2022-06-30 05:30:50|11566.2|11564.2|11567.8|11565.8|11569.8|11567.8|11566.2|11564.2|22
1656567060000|2022-06-30 05:31:00|11567.7|11565.7|11567.3|11565.3|11567.8|11565.8|11566|11564|10
1656567070000|2022-06-30 05:31:10|11567.2|11565.2|11567.7|11565.7|11568|11566|11566.7|11564.7|8
1656567080000|2022-06-30 05:31:20|11567.6|11565.6|11567.2|11565.2|11569.1|11567.1|11567.2|11565.2|17
1656567090000|2022-06-30 05:31:30|11567.3|11565.3|11568.2|11566.2|11569.8|11567.8|11567.3|11565.3|21
1656567100000|2022-06-30 05:31:40|11568.1|11566.1|11566.8|11564.8|11568.1|11566.1|11566|11564|11
1656567110000|2022-06-30 05:31:50|11566.7|11564.7|11569.2|11567.2|11569.2|11567.2|11566.7|11564.7|14
1656567120000|2022-06-30 05:32:00|11569.3|11567.3|11568.2|11566.2|11569.3|11567.3|11567.3|11565.3|10
1656567130000|2022-06-30 05:32:10|11568.6|11566.6|11570.2|11568.2|11570.5|11568.5|11568.6|11566.6|14
1656567140000|2022-06-30 05:32:20|11570.3|11568.3|11568.1|11566.1|11570.5|11568.5|11568.1|11566.1|16
1656567150000|2022-06-30 05:32:30|11568|11566|11564.5|11562.5|11568|11566|11564.5|11562.5|23
1656567160000|2022-06-30 05:32:40|11564.1|11562.1|11563.6|11561.6|11564.6|11562.6|11563.6|11561.6|13
1656567170000|2022-06-30 05:32:50|11563.8|11561.8|11564|11562|11565|11563|11563.8|11561.8|7
1656567180000|2022-06-30 05:33:00|11563.7|11561.7|11564.2|11562.2|11564.6|11562.6|11562.1|11560.1|25
1656567190000|2022-06-30 05:33:10|11564.3|11562.3|11567.6|11565.6|11567.7|11565.7|11564.3|11562.3|41
1656567200000|2022-06-30 05:33:20|11567.5|11565.5|11567.7|11565.7|11567.7|11565.7|11566.6|11564.6|11
1656567210000|2022-06-30 05:33:30|11567.6|11565.6|11567.7|11565.7|11567.8|11565.8|11566.6|11564.6|7
1656567220000|2022-06-30 05:33:40|11567.8|11565.8|11568.2|11566.2|11568.3|11566.3|11567.7|11565.7|3
1656567230000|2022-06-30 05:33:50|11568.3|11566.3|11567.2|11565.2|11568.3|11566.3|11567|11565|6
1656567240000|2022-06-30 05:34:00|11567.3|11565.3|11565.5|11563.5|11567.3|11565.3|11564.6|11562.6|25
1656567250000|2022-06-30 05:34:10|11565.3|11563.3|11566.6|11564.6|11566.7|11564.7|11564.7|11562.7|5
1656567260000|2022-06-30 05:34:20|11566.5|11564.5|11568.1|11566.1|11568.1|11566.1|11566.1|11564.1|8
1656567270000|2022-06-30 05:34:30|11568.3|11566.3|11563.1|11561.1|11568.7|11566.7|11563.1|11561.1|10
1656567280000|2022-06-30 05:34:40|11563.2|11561.2|11565|11563|11565.2|11563.2|11562.8|11560.8|14
1656567290000|2022-06-30 05:34:50|11565.1|11563.1|11564.1|11562.1|11565.3|11563.3|11562.8|11560.8|25
1656567300000|2022-06-30 05:35:00|11564|11562|11557.6|11555.6|11564.8|11562.8|11557.6|11555.6|36
1656567310000|2022-06-30 05:35:10|11557.7|11555.7|11558.6|11556.6|11559.8|11557.8|11557.5|11555.5|20
1656567320000|2022-06-30 05:35:20|11558.5|11556.5|11562.6|11560.6|11563.2|11561.2|11558.5|11556.5|29
1656567330000|2022-06-30 05:35:30|11562.5|11560.5|11562.3|11560.3|11562.5|11560.5|11560.5|11558.5|19
1656567340000|2022-06-30 05:35:40|11562.2|11560.2|11562.5|11560.5|11563.2|11561.2|11560.7|11558.7|41
1656567350000|2022-06-30 05:35:50|11562.6|11560.6|11560.2|11558.2|11562.7|11560.7|11560|11558|14
1656567360000|2022-06-30 05:36:00|11560.1|11558.1|11558.3|11556.3|11560.2|11558.2|11557.1|11555.1|27
1656567370000|2022-06-30 05:36:10|11558|11556|11557.7|11555.7|11559.2|11557.2|11557.2|11555.2|13
1656567380000|2022-06-30 05:36:20|11557.8|11555.8|11561.7|11559.7|11562.5|11560.5|11557.8|11555.8|14
1656567390000|2022-06-30 05:36:30|11561.8|11559.8|11562|11560|11562.2|11560.2|11560.2|11558.2|12
1656567400000|2022-06-30 05:36:40|11562.1|11560.1|11561.5|11559.5|11562.1|11560.1|11561.1|11559.1|6
1656567410000|2022-06-30 05:36:50|11561.6|11559.6|11559|11557|11561.6|11559.6|11558.8|11556.8|11
1656567420000|2022-06-30 05:37:00|11558.7|11556.7|11556|11554|11559.1|11557.1|11556|11554|24
1656567430000|2022-06-30 05:37:10|11556.5|11554.5|11557|11555|11557.6|11555.6|11555.7|11553.7|27
1656567440000|2022-06-30 05:37:20|11557.1|11555.1|11554.7|11552.7|11557.1|11555.1|11554|11552|45
1656567450000|2022-06-30 05:37:30|11554.6|11552.6|11556.2|11554.2|11559|11557|11553.7|11551.7|123
1656567460000|2022-06-30 05:37:40|11556.1|11554.1|11554.7|11552.7|11556.1|11554.1|11554.5|11552.5|16
1656567470000|2022-06-30 05:37:50|11555.2|11553.2|11553.8|11551.8|11555.2|11553.2|11553.1|11551.1|28
1656567480000|2022-06-30 05:38:00|11553.7|11551.7|11553.5|11551.5|11554|11552|11552.5|11550.5|16
1656567490000|2022-06-30 05:38:10|11553.6|11551.6|11557.1|11555.1|11557.3|11555.3|11553.3|11551.3|28
1656567500000|2022-06-30 05:38:20|11557|11555|11557.8|11555.8|11560.2|11558.2|11555.7|11553.7|80
1656567510000|2022-06-30 05:38:30|11558|11556|11559.3|11557.3|11559.8|11557.8|11557.7|11555.7|13
1656567520000|2022-06-30 05:38:40|11559.5|11557.5|11559.1|11557.1|11561|11559|11558.6|11556.6|38
1656567530000|2022-06-30 05:38:50|11560|11558|11558.1|11556.1|11560.1|11558.1|11557.8|11555.8|14
1656567540000|2022-06-30 05:39:00|11558|11556|11559.7|11557.7|11560.2|11558.2|11556.6|11554.6|20
1656567550000|2022-06-30 05:39:10|11559.6|11557.6|11559.1|11557.1|11559.7|11557.7|11558.1|11556.1|17
1656567560000|2022-06-30 05:39:20|11559.5|11557.5|11560.2|11558.2|11560.3|11558.3|11558.7|11556.7|19
1656567570000|2022-06-30 05:39:30|11560.6|11558.6|11562.8|11560.8|11562.8|11560.8|11560.5|11558.5|28
1656567580000|2022-06-30 05:39:40|11563.2|11561.2|11560.6|11558.6|11563.2|11561.2|11560.2|11558.2|15
1656567590000|2022-06-30 05:39:50|11561|11559|11558.5|11556.5|11561|11559|11558.2|11556.2|23
1656567600000|2022-06-30 05:40:00|11559.3|11557.3|11557.3|11555.3|11559.6|11557.6|11557.1|11555.1|32
1656567610000|2022-06-30 05:40:10|11557.2|11555.2|11557|11555|11558.5|11556.5|11556.7|11554.7|42
1656567620000|2022-06-30 05:40:20|11557.1|11555.1|11559|11557|11559.2|11557.2|11557.1|11555.1|6
1656567630000|2022-06-30 05:40:30|11558.8|11556.8|11558|11556|11558.8|11556.8|11557.1|11555.1|6
1656567640000|2022-06-30 05:40:40|11558.1|11556.1|11557.3|11555.3|11559.7|11557.7|11557.1|11555.1|12
1656567650000|2022-06-30 05:40:50|11557.2|11555.2|11556.2|11554.2|11557.3|11555.3|11555.2|11553.2|28
1656567660000|2022-06-30 05:41:00|11556.1|11554.1|11555.2|11553.2|11557.5|11555.5|11555.1|11553.1|16
1656567670000|2022-06-30 05:41:10|11555.1|11553.1|11554.2|11552.2|11555.1|11553.1|11553.7|11551.7|23
1656567680000|2022-06-30 05:41:20|11554.1|11552.1|11552.6|11550.6|11554.7|11552.7|11552.6|11550.6|35
1656567690000|2022-06-30 05:41:30|11552.7|11550.7|11550.5|11548.5|11553.3|11551.3|11549.8|11547.8|102
1656567700000|2022-06-30 05:41:40|11550.2|11548.2|11548.8|11546.8|11551.5|11549.5|11548.6|11546.6|40
1656567710000|2022-06-30 05:41:50|11548.6|11546.6|11547.5|11545.5|11549|11547|11547|11545|58
1656567720000|2022-06-30 05:42:00|11547.6|11545.6|11551.5|11549.5|11551.5|11549.5|11547.2|11545.2|39
1656567730000|2022-06-30 05:42:10|11551.3|11549.3|11554.2|11552.2|11554.8|11552.8|11551.2|11549.2|19
1656567740000|2022-06-30 05:42:20|11554.3|11552.3|11555.2|11553.2|11555.2|11553.2|11553.8|11551.8|19
1656567750000|2022-06-30 05:42:30|11555.3|11553.3|11553.6|11551.6|11555.6|11553.6|11553|11551|18
1656567760000|2022-06-30 05:42:40|11553.5|11551.5|11552.3|11550.3|11553.6|11551.6|11551.8|11549.8|10
1656567770000|2022-06-30 05:42:50|11552.6|11550.6|11551.5|11549.5|11553.5|11551.5|11551.2|11549.2|10
1656567780000|2022-06-30 05:43:00|11551.3|11549.3|11551.7|11549.7|11553.5|11551.5|11550.7|11548.7|32
1656567790000|2022-06-30 05:43:10|11551.6|11549.6|11551.7|11549.7|11553|11551|11551.6|11549.6|10
1656567800000|2022-06-30 05:43:20|11551.8|11549.8|11550.6|11548.6|11551.8|11549.8|11550.2|11548.2|14
1656567810000|2022-06-30 05:43:30|11550.7|11548.7|11549.7|11547.7|11550.8|11548.8|11549.2|11547.2|12
1656567820000|2022-06-30 05:43:40|11549.8|11547.8|11548.5|11546.5|11550|11548|11547.7|11545.7|22
1656567830000|2022-06-30 05:43:50|11548.6|11546.6|11546.8|11544.8|11548.6|11546.6|11546.5|11544.5|23
1656567840000|2022-06-30 05:44:00|11546.5|11544.5|11547.2|11545.2|11547.5|11545.5|11544|11542|60
1656567850000|2022-06-30 05:44:10|11547.1|11545.1|11545|11543|11547.1|11545.1|11545|11543|25
1656567860000|2022-06-30 05:44:20|11545.2|11543.2|11543.6|11541.6|11545.2|11543.2|11543.3|11541.3|32
1656567870000|2022-06-30 05:44:30|11543.5|11541.5|11543.3|11541.3|11543.6|11541.6|11543|11541|18
1656567880000|2022-06-30 05:44:40|11543.2|11541.2|11544.5|11542.5|11545.1|11543.1|11542.5|11540.5|18
1656567890000|2022-06-30 05:44:50|11544.3|11542.3|11547.6|11545.6|11548.1|11546.1|11544.2|11542.2|13
1656567900000|2022-06-30 05:45:00|11547.7|11545.7|11551|11549|11551.6|11549.6|11546.7|11544.7|37
1656567910000|2022-06-30 05:45:10|11551.3|11549.3|11552.2|11550.2|11553.2|11551.2|11551.3|11549.3|17
1656567920000|2022-06-30 05:45:20|11552.3|11550.3|11552.2|11550.2|11553.7|11551.7|11551.5|11549.5|24
1656567930000|2022-06-30 05:45:30|11552.3|11550.3|11551.3|11549.3|11553.6|11551.6|11551.2|11549.2|24
1656567940000|2022-06-30 05:45:40|11552.1|11550.1|11552.8|11550.8|11553.1|11551.1|11551.2|11549.2|10
1656567950000|2022-06-30 05:45:50|11552.7|11550.7|11555|11553|11555|11553|11552.3|11550.3|8
1656567960000|2022-06-30 05:46:00|11555.1|11553.1|11555|11553|11556.2|11554.2|11554.7|11552.7|26
1656567970000|2022-06-30 05:46:10|11554.8|11552.8|11552.8|11550.8|11555.1|11553.1|11552.8|11550.8|15
1656567980000|2022-06-30 05:46:20|11553|11551|11555.5|11553.5|11555.5|11553.5|11553|11551|6
1656567990000|2022-06-30 05:46:30|11555|11553|11553.8|11551.8|11555.2|11553.2|11553.7|11551.7|6
1656568000000|2022-06-30 05:46:40|11553.7|11551.7|11553.6|11551.6|11554.8|11552.8|11553|11551|14
1656568010000|2022-06-30 05:46:50|11553.5|11551.5|11553.6|11551.6|11553.6|11551.6|11553.2|11551.2|3
1656568020000|2022-06-30 05:47:00|11553.5|11551.5|11552.2|11550.2|11553.7|11551.7|11552.2|11550.2|7
1656568030000|2022-06-30 05:47:10|11552.3|11550.3|11553|11551|11553|11551|11551.7|11549.7|5
1656568040000|2022-06-30 05:47:20|11552.8|11550.8|11554.3|11552.3|11554.3|11552.3|11551.6|11549.6|18
1656568050000|2022-06-30 05:47:30|11554.5|11552.5|11556|11554|11557|11555|11554.5|11552.5|15
1656568060000|2022-06-30 05:47:40|11556.1|11554.1|11555.5|11553.5|11556.1|11554.1|11554.5|11552.5|15
1656568070000|2022-06-30 05:47:50|11555.6|11553.6|11557|11555|11557.1|11555.1|11555.6|11553.6|12
1656568080000|2022-06-30 05:48:00|11557.1|11555.1|11556|11554|11557.1|11555.1|11555.5|11553.5|18
1656568090000|2022-06-30 05:48:10|11556.3|11554.3|11557.6|11555.6|11557.6|11555.6|11555.8|11553.8|7
1656568100000|2022-06-30 05:48:20|11557.5|11555.5|11557.5|11555.5|11558.1|11556.1|11557.5|11555.5|5
1656568110000|2022-06-30 05:48:30|11557.2|11555.2|11558.8|11556.8|11559.1|11557.1|11557.2|11555.2|26
1656568120000|2022-06-30 05:48:40|11559|11557|11558.6|11556.6|11559.2|11557.2|11558.5|11556.5|6
1656568130000|2022-06-30 05:48:50|11558.8|11556.8|11560|11558|11560|11558|11558.5|11556.5|7
1656568140000|2022-06-30 05:49:00|11560.1|11558.1|11559.8|11557.8|11560.8|11558.8|11559|11557|22
1656568150000|2022-06-30 05:49:10|11560.2|11558.2|11560.8|11558.8|11560.8|11558.8|11559.5|11557.5|6
1656568160000|2022-06-30 05:49:20|11561|11559|11559.2|11557.2|11561|11559|11559|11557|13
1656568170000|2022-06-30 05:49:30|11559.6|11557.6|11556.2|11554.2|11559.6|11557.6|11556.2|11554.2|13
1656568180000|2022-06-30 05:49:40|11556.3|11554.3|11555.7|11553.7|11556.7|11554.7|11555.5|11553.5|5
1656568190000|2022-06-30 05:49:50|11556.1|11554.1|11556.1|11554.1|11556.1|11554.1|11555.3|11553.3|7
1656568200000|2022-06-30 05:50:00|11556.3|11554.3|11559|11557|11559.2|11557.2|11556.3|11554.3|16
1656568210000|2022-06-30 05:50:10|11559.2|11557.2|11558.3|11556.3|11559.2|11557.2|11557|11555|9
1656568220000|2022-06-30 05:50:20|11557.5|11555.5|11557.5|11555.5|11558.5|11556.5|11557.1|11555.1|7
1656568230000|2022-06-30 05:50:30|11557.6|11555.6|11558.2|11556.2|11558.2|11556.2|11556.6|11554.6|7
1656568240000|2022-06-30 05:50:40|11558.3|11556.3|11558.1|11556.1|11559|11557|11558.1|11556.1|4
1656568250000|2022-06-30 05:50:50|11558.2|11556.2|11558.6|11556.6|11560|11558|11558.2|11556.2|10
1656568260000|2022-06-30 05:51:00|11558.5|11556.5|11559.3|11557.3|11559.5|11557.5|11557.6|11555.6|11
1656568270000|2022-06-30 05:51:10|11559.2|11557.2|11559|11557|11559.3|11557.3|11558.5|11556.5|9
1656568280000|2022-06-30 05:51:20|11559.1|11557.1|11559.2|11557.2|11560|11558|11558.2|11556.2|6
1656568290000|2022-06-30 05:51:30|11559.1|11557.1|11559.2|11557.2|11560.5|11558.5|11559|11557|15
1656568300000|2022-06-30 05:51:40|11559.1|11557.1|11559.1|11557.1|11559.2|11557.2|11558.7|11556.7|3
1656568310000|2022-06-30 05:51:50|11559|11557|11559.8|11557.8|11560.3|11558.3|11558.8|11556.8|6
1656568320000|2022-06-30 05:52:00|11560|11558|11561.2|11559.2|11561.3|11559.3|11559.6|11557.6|7
1656568330000|2022-06-30 05:52:10|11561.3|11559.3|11560.8|11558.8|11561.3|11559.3|11560.6|11558.6|4
1656568340000|2022-06-30 05:52:20|11560.7|11558.7|11559.7|11557.7|11560.7|11558.7|11559.1|11557.1|6
1656568350000|2022-06-30 05:52:30|11559.6|11557.6|11559.7|11557.7|11560.3|11558.3|11559.5|11557.5|7
1656568360000|2022-06-30 05:52:40|11559.8|11557.8|11559.2|11557.2|11560|11558|11558.7|11556.7|7
1656568370000|2022-06-30 05:52:50|11559.3|11557.3|11559.2|11557.2|11559.7|11557.7|11558.8|11556.8|4
1656568380000|2022-06-30 05:53:00|11558.3|11556.3|11556|11554|11558.3|11556.3|11556|11554|65
1656568390000|2022-06-30 05:53:10|11556.1|11554.1|11556.6|11554.6|11557.6|11555.6|11556.1|11554.1|23
1656568400000|2022-06-30 05:53:20|11556.5|11554.5|11557|11555|11557.3|11555.3|11555.6|11553.6|10
1656568410000|2022-06-30 05:53:30|11557.1|11555.1|11557.1|11555.1|11557.6|11555.6|11556.1|11554.1|10
1656568420000|2022-06-30 05:53:40|11557|11555|11557.3|11555.3|11558|11556|11556.3|11554.3|4
1656568430000|2022-06-30 05:53:50|11557.5|11555.5|11557.3|11555.3|11558.5|11556.5|11557.3|11555.3|3
1656568440000|2022-06-30 05:54:00|11556.5|11554.5|11556.6|11554.6|11557.6|11555.6|11556.5|11554.5|6
1656568450000|2022-06-30 05:54:10|11556.5|11554.5|11555.2|11553.2|11556.5|11554.5|11555|11553|12
1656568460000|2022-06-30 05:54:20|11555.1|11553.1|11553.6|11551.6|11555.3|11553.3|11553|11551|20
1656568470000|2022-06-30 05:54:30|11553.7|11551.7|11555|11553|11555.2|11553.2|11553|11551|17
1656568480000|2022-06-30 05:54:40|11554.8|11552.8|11553|11551|11554.8|11552.8|11552.6|11550.6|8
1656568490000|2022-06-30 05:54:50|11552.8|11550.8|11552.7|11550.7|11552.8|11550.8|11550.7|11548.7|36
1656568500000|2022-06-30 05:55:00|11552.8|11550.8|11555.6|11553.6|11556.3|11554.3|11552.7|11550.7|33
1656568510000|2022-06-30 05:55:10|11555.7|11553.7|11554.3|11552.3|11556.3|11554.3|11554.1|11552.1|8
1656568520000|2022-06-30 05:55:20|11554.5|11552.5|11552|11550|11554.6|11552.6|11551|11549|8
1656568530000|2022-06-30 05:55:30|11552.1|11550.1|11551.6|11549.6|11552.6|11550.6|11550.8|11548.8|13
1656568540000|2022-06-30 05:55:40|11551.5|11549.5|11551.6|11549.6|11551.7|11549.7|11551.1|11549.1|1
1656568550000|2022-06-30 05:55:50|11551.5|11549.5|11554.1|11552.1|11554.3|11552.3|11551.5|11549.5|8
1656568560000|2022-06-30 05:56:00|11554.3|11552.3|11555.7|11553.7|11555.7|11553.7|11554.1|11552.1|5
1656568570000|2022-06-30 05:56:10|11555.8|11553.8|11554.7|11552.7|11555.8|11553.8|11554.7|11552.7|10
1656568580000|2022-06-30 05:56:20|11554.8|11552.8|11555.5|11553.5|11556|11554|11554.8|11552.8|5
1656568590000|2022-06-30 05:56:30|11555.3|11553.3|11556.7|11554.7|11557.1|11555.1|11555.1|11553.1|39
1656568600000|2022-06-30 05:56:40|11556.6|11554.6|11557.3|11555.3|11557.3|11555.3|11556.6|11554.6|12
1656568610000|2022-06-30 05:56:50|11557.5|11555.5|11560.5|11558.5|11560.7|11558.7|11557.5|11555.5|48
1656568620000|2022-06-30 05:57:00|11560.8|11558.8|11560.8|11558.8|11561.7|11559.7|11560.5|11558.5|41
1656568630000|2022-06-30 05:57:10|11560.6|11558.6|11563.1|11561.1|11563.1|11561.1|11560.5|11558.5|48
1656568640000|2022-06-30 05:57:20|11563|11561|11565|11563|11566.1|11564.1|11563|11561|66
1656568650000|2022-06-30 05:57:30|11564.8|11562.8|11566|11564|11566.7|11564.7|11564.8|11562.8|57
1656568660000|2022-06-30 05:57:40|11566.3|11564.3|11566.1|11564.1|11567.3|11565.3|11566.1|11564.1|49
1656568670000|2022-06-30 05:57:50|11566.5|11564.5|11568.2|11566.2|11568.2|11566.2|11566.1|11564.1|58
1656568680000|2022-06-30 05:58:00|11569.6|11567.6|11567.7|11565.7|11570.3|11568.3|11567.7|11565.7|80
1656568690000|2022-06-30 05:58:10|11568|11566|11568.6|11566.6|11568.6|11566.6|11566.6|11564.6|43
1656568700000|2022-06-30 05:58:20|11569|11567|11568.2|11566.2|11569.2|11567.2|11567.8|11565.8|12
1656568710000|2022-06-30 05:58:30|11568.1|11566.1|11569|11567|11569|11567|11568|11566|10
1656568720000|2022-06-30 05:58:40|11568.5|11566.5|11564.8|11562.8|11568.7|11566.7|11564.5|11562.5|31
1656568730000|2022-06-30 05:58:50|11564.6|11562.6|11564.5|11562.5|11565.2|11563.2|11564.2|11562.2|5
1656568740000|2022-06-30 05:59:00|11564.3|11562.3|11565.2|11563.2|11565.2|11563.2|11564.3|11562.3|7
1656568750000|2022-06-30 05:59:10|11566|11564|11567.8|11565.8|11568.3|11566.3|11566|11564|13
1656568760000|2022-06-30 05:59:20|11568.1|11566.1|11569|11567|11569|11567|11567.1|11565.1|10
1656568770000|2022-06-30 05:59:30|11568.8|11566.8|11570|11568|11570.1|11568.1|11568|11566|23
1656568780000|2022-06-30 05:59:40|11569.8|11567.8|11565.1|11563.1|11570|11568|11565.1|11563.1|28
1656568790000|2022-06-30 05:59:50|11565.6|11563.6|11565|11563|11566.5|11564.5|11564.7|11562.7|6
1656568800000|2022-06-30 06:00:00|11564.8|11562.8|11570|11568|11570|11568|11564.8|11562.8|42
1656568810000|2022-06-30 06:00:10|11570.1|11568.1|11567.7|11565.7|11572|11570|11567.7|11565.7|36
1656568820000|2022-06-30 06:00:20|11567.8|11565.8|11572|11570|11572|11570|11567.8|11565.8|19
1656568830000|2022-06-30 06:00:30|11572.6|11570.6|11573.8|11571.8|11573.8|11571.8|11572.1|11570.1|42
1656568840000|2022-06-30 06:00:40|11573.6|11571.6|11568.8|11566.8|11573.6|11571.6|11568.7|11566.7|37
1656568850000|2022-06-30 06:00:50|11569|11567|11569|11567|11569.6|11567.6|11568|11566|16
1656568860000|2022-06-30 06:01:00|11568.8|11566.8|11570.3|11568.3|11570.6|11568.6|11568.6|11566.6|7
1656568870000|2022-06-30 06:01:10|11570.2|11568.2|11570.6|11568.6|11570.7|11568.7|11569.8|11567.8|3
1656568880000|2022-06-30 06:01:20|11570.5|11568.5|11568.5|11566.5|11570.6|11568.6|11568|11566|15
1656568890000|2022-06-30 06:01:30|11568.3|11566.3|11569.2|11567.2|11569.2|11567.2|11566.8|11564.8|14
1656568900000|2022-06-30 06:01:40|11568.8|11566.8|11567.1|11565.1|11568.8|11566.8|11567|11565|19
1656568910000|2022-06-30 06:01:50|11567|11565|11565.6|11563.6|11567.5|11565.5|11565.6|11563.6|11
1656568920000|2022-06-30 06:02:00|11565.5|11563.5|11565.3|11563.3|11566.5|11564.5|11565.3|11563.3|9
1656568930000|2022-06-30 06:02:10|11564.1|11562.1|11564.2|11562.2|11565.7|11563.7|11563.2|11561.2|20
1656568940000|2022-06-30 06:02:20|11564|11562|11563.7|11561.7|11565|11563|11563.7|11561.7|17
1656568950000|2022-06-30 06:02:30|11563.8|11561.8|11564.2|11562.2|11565.6|11563.6|11563.2|11561.2|19
1656568960000|2022-06-30 06:02:40|11564.3|11562.3|11564.5|11562.5|11565.5|11563.5|11564.3|11562.3|10
1656568970000|2022-06-30 06:02:50|11564.6|11562.6|11564.3|11562.3|11565.2|11563.2|11564.1|11562.1|8
1656568980000|2022-06-30 06:03:00|11564.1|11562.1|11561.8|11559.8|11564.7|11562.7|11561.8|11559.8|13
1656568990000|2022-06-30 06:03:10|11561.7|11559.7|11564.8|11562.8|11565.2|11563.2|11561.5|11559.5|23
1656569000000|2022-06-30 06:03:20|11565|11563|11565.1|11563.1|11565.6|11563.6|11564.2|11562.2|30
1656569010000|2022-06-30 06:03:30|11565.2|11563.2|11562.5|11560.5|11565.8|11563.8|11561.6|11559.6|26
1656569020000|2022-06-30 06:03:40|11562.1|11560.1|11563.3|11561.3|11563.3|11561.3|11561.3|11559.3|11
1656569030000|2022-06-30 06:03:50|11562.8|11560.8|11560.7|11558.7|11563.2|11561.2|11560.6|11558.6|30
1656569040000|2022-06-30 06:04:00|11560.8|11558.8|11561.7|11559.7|11562.7|11560.7|11559.6|11557.6|31
1656569050000|2022-06-30 06:04:10|11561.6|11559.6|11562.7|11560.7|11562.8|11560.8|11561.6|11559.6|12
1656569060000|2022-06-30 06:04:20|11562.3|11560.3|11560.6|11558.6|11562.5|11560.5|11559.7|11557.7|11
1656569070000|2022-06-30 06:04:30|11560.5|11558.5|11555.3|11553.3|11560.5|11558.5|11554.2|11552.2|39
1656569080000|2022-06-30 06:04:40|11555.2|11553.2|11555.6|11553.6|11556.8|11554.8|11554.8|11552.8|28
1656569090000|2022-06-30 06:04:50|11555.5|11553.5|11556.2|11554.2|11557.3|11555.3|11554.8|11552.8|23
1656569100000|2022-06-30 06:05:00|11556.8|11554.8|11554.2|11552.2|11556.8|11554.8|11554|11552|37
1656569110000|2022-06-30 06:05:10|11554.3|11552.3|11553.2|11551.2|11555.2|11553.2|11553.1|11551.1|40
1656569120000|2022-06-30 06:05:20|11552.8|11550.8|11553.2|11551.2|11553.7|11551.7|11552.3|11550.3|15
1656569130000|2022-06-30 06:05:30|11553.1|11551.1|11553.6|11551.6|11555.6|11553.6|11552.3|11550.3|28
1656569140000|2022-06-30 06:05:40|11553.7|11551.7|11553.6|11551.6|11554|11552|11553|11551|8
1656569150000|2022-06-30 06:05:50|11553.5|11551.5|11553.5|11551.5|11553.6|11551.6|11553|11551|6
1656569160000|2022-06-30 06:06:00|11553.2|11551.2|11555.5|11553.5|11555.8|11553.8|11553.2|11551.2|22
1656569170000|2022-06-30 06:06:10|11555.3|11553.3|11556.3|11554.3|11558|11556|11554.8|11552.8|19
1656569180000|2022-06-30 06:06:20|11556.2|11554.2|11556.2|11554.2|11556.2|11554.2|11555.1|11553.1|9
1656569190000|2022-06-30 06:06:30|11556.1|11554.1|11556.1|11554.1|11556.2|11554.2|11555.3|11553.3|6
1656569200000|2022-06-30 06:06:40|11556.2|11554.2|11553.5|11551.5|11556.7|11554.7|11552.8|11550.8|22
1656569210000|2022-06-30 06:06:50|11553.7|11551.7|11556.7|11554.7|11556.7|11554.7|11553.7|11551.7|6
1656569220000|2022-06-30 06:07:00|11556.6|11554.6|11554.7|11552.7|11556.7|11554.7|11554.7|11552.7|7
1656569230000|2022-06-30 06:07:10|11554.8|11552.8|11553|11551|11555.5|11553.5|11552.8|11550.8|23
1656569240000|2022-06-30 06:07:20|11553.1|11551.1|11553.2|11551.2|11554.1|11552.1|11552.1|11550.1|13
1656569250000|2022-06-30 06:07:30|11553.3|11551.3|11549.3|11547.3|11553.3|11551.3|11548.7|11546.7|46
1656569260000|2022-06-30 06:07:40|11549.8|11547.8|11546.1|11544.1|11549.8|11547.8|11542.7|11540.7|139
1656569270000|2022-06-30 06:07:50|11546.2|11544.2|11541|11539|11547.7|11545.7|11540.7|11538.7|144
1656569280000|2022-06-30 06:08:00|11540.3|11538.3|11546.5|11544.5|11547.7|11545.7|11539.7|11537.7|99
1656569290000|2022-06-30 06:08:10|11546.2|11544.2|11544.2|11542.2|11547|11545|11544.1|11542.1|25
1656569300000|2022-06-30 06:08:20|11543.6|11541.6|11540.7|11538.7|11543.6|11541.6|11540.2|11538.2|36
1656569310000|2022-06-30 06:08:30|11540.8|11538.8|11540|11538|11542.2|11540.2|11538|11536|57
1656569320000|2022-06-30 06:08:40|11539.8|11537.8|11542.2|11540.2|11543.2|11541.2|11539.8|11537.8|32
1656569330000|2022-06-30 06:08:50|11542.1|11540.1|11541.3|11539.3|11542.1|11540.1|11539|11537|76
1656569340000|2022-06-30 06:09:00|11541.5|11539.5|11542.8|11540.8|11543|11541|11538.8|11536.8|29
1656569350000|2022-06-30 06:09:10|11542.7|11540.7|11541.6|11539.6|11542.7|11540.7|11540.3|11538.3|34
1656569360000|2022-06-30 06:09:20|11541.5|11539.5|11544.6|11542.6|11544.7|11542.7|11540.6|11538.6|14
1656569370000|2022-06-30 06:09:30|11544.3|11542.3|11541.2|11539.2|11545.1|11543.1|11540.3|11538.3|34
1656569380000|2022-06-30 06:09:40|11541.1|11539.1|11538.7|11536.7|11541.1|11539.1|11538.6|11536.6|18
1656569390000|2022-06-30 06:09:50|11539|11537|11538.7|11536.7|11539.6|11537.6|11538.1|11536.1|21
1656569400000|2022-06-30 06:10:00|11538.6|11536.6|11534.5|11532.5|11539.1|11537.1|11534.2|11532.2|84
1656569410000|2022-06-30 06:10:10|11534.2|11532.2|11533.5|11531.5|11535.5|11533.5|11532.3|11530.3|96
1656569420000|2022-06-30 06:10:20|11533.7|11531.7|11526.5|11524.5|11534.2|11532.2|11525.1|11523.1|252
1656569430000|2022-06-30 06:10:30|11526.7|11524.7|11524.7|11522.7|11527.1|11525.1|11524.3|11522.3|77
1656569440000|2022-06-30 06:10:40|11524.8|11522.8|11523.8|11521.8|11526.6|11524.6|11523.8|11521.8|54
1656569450000|2022-06-30 06:10:50|11523.7|11521.7|11526.6|11524.6|11526.6|11524.6|11523.6|11521.6|91
1656569460000|2022-06-30 06:11:00|11526.8|11524.8|11527.1|11525.1|11528.6|11526.6|11526.7|11524.7|43
1656569470000|2022-06-30 06:11:10|11527.3|11525.3|11527.2|11525.2|11528|11526|11526.5|11524.5|46
1656569480000|2022-06-30 06:11:20|11526.7|11524.7|11532.3|11530.3|11532.7|11530.7|11526.7|11524.7|88
1656569490000|2022-06-30 06:11:30|11532.6|11530.6|11533.5|11531.5|11533.7|11531.7|11531.2|11529.2|55
1656569500000|2022-06-30 06:11:40|11533.6|11531.6|11534.3|11532.3|11535.5|11533.5|11533.5|11531.5|55
1656569510000|2022-06-30 06:11:50|11534.2|11532.2|11531.1|11529.1|11534.3|11532.3|11530.8|11528.8|33
1656569520000|2022-06-30 06:12:00|11531.2|11529.2|11533|11531|11533|11531|11529.7|11527.7|26
1656569530000|2022-06-30 06:12:10|11532.8|11530.8|11536.6|11534.6|11536.6|11534.6|11532.7|11530.7|24
1656569540000|2022-06-30 06:12:20|11536.7|11534.7|11535.7|11533.7|11536.8|11534.8|11534.8|11532.8|22
1656569550000|2022-06-30 06:12:30|11535.8|11533.8|11534.7|11532.7|11535.8|11533.8|11532.6|11530.6|16
1656569560000|2022-06-30 06:12:40|11535.7|11533.7|11537.8|11535.8|11537.8|11535.8|11534.7|11532.7|35
1656569570000|2022-06-30 06:12:50|11538.3|11536.3|11538.6|11536.6|11539.2|11537.2|11536.6|11534.6|25
1656569580000|2022-06-30 06:13:00|11538.7|11536.7|11539.1|11537.1|11540.6|11538.6|11538.5|11536.5|18
1656569590000|2022-06-30 06:13:10|11539.8|11537.8|11539.8|11537.8|11541.1|11539.1|11538.8|11536.8|32
1656569600000|2022-06-30 06:13:20|11539.3|11537.3|11541.8|11539.8|11542.1|11540.1|11539.3|11537.3|23
1656569610000|2022-06-30 06:13:30|11542|11540|11542.6|11540.6|11543.5|11541.5|11541|11539|41
1656569620000|2022-06-30 06:13:40|11542.7|11540.7|11541.6|11539.6|11543.6|11541.6|11541.3|11539.3|22
1656569630000|2022-06-30 06:13:50|11541.3|11539.3|11542.2|11540.2|11542.8|11540.8|11541.2|11539.2|6
1656569640000|2022-06-30 06:14:00|11543.5|11541.5|11543.7|11541.7|11544.2|11542.2|11542.2|11540.2|27
1656569650000|2022-06-30 06:14:10|11543.8|11541.8|11542.8|11540.8|11545.3|11543.3|11542.6|11540.6|17
1656569660000|2022-06-30 06:14:20|11544.2|11542.2|11543.8|11541.8|11544.5|11542.5|11542.1|11540.1|12
1656569670000|2022-06-30 06:14:30|11543.7|11541.7|11543.5|11541.5|11544.7|11542.7|11543.2|11541.2|13
1656569680000|2022-06-30 06:14:40|11543.2|11541.2|11542.2|11540.2|11544|11542|11541.6|11539.6|22
1656569690000|2022-06-30 06:14:50|11542.1|11540.1|11542.8|11540.8|11544.3|11542.3|11541.5|11539.5|13
1656569700000|2022-06-30 06:15:00|11543.1|11541.1|11545.6|11543.6|11546.7|11544.7|11543.1|11541.1|23
1656569710000|2022-06-30 06:15:10|11545.5|11543.5|11545.1|11543.1|11545.6|11543.6|11544|11542|15
1656569720000|2022-06-30 06:15:20|11544.6|11542.6|11544.6|11542.6|11545.3|11543.3|11543.7|11541.7|13
1656569730000|2022-06-30 06:15:30|11544.7|11542.7|11545.6|11543.6|11547|11545|11544.3|11542.3|16
1656569740000|2022-06-30 06:15:40|11545.7|11543.7|11545.5|11543.5|11547|11545|11544.6|11542.6|34
1656569750000|2022-06-30 06:15:50|11545.3|11543.3|11545.7|11543.7|11545.7|11543.7|11544|11542|23
1656569760000|2022-06-30 06:16:00|11545.6|11543.6|11544.6|11542.6|11545.6|11543.6|11544|11542|20
1656569770000|2022-06-30 06:16:10|11544.7|11542.7|11541.7|11539.7|11544.7|11542.7|11541.7|11539.7|16
1656569780000|2022-06-30 06:16:20|11541.8|11539.8|11541.6|11539.6|11542.6|11540.6|11540.1|11538.1|43
1656569790000|2022-06-30 06:16:30|11541.5|11539.5|11545.1|11543.1|11545.1|11543.1|11541.1|11539.1|46
1656569800000|2022-06-30 06:16:40|11545|11543|11546.2|11544.2|11547.6|11545.6|11544.5|11542.5|27
1656569810000|2022-06-30 06:16:50|11546.3|11544.3|11547.1|11545.1|11547.6|11545.6|11545.5|11543.5|9
1656569820000|2022-06-30 06:17:00|11547|11545|11546.5|11544.5|11547.3|11545.3|11545.7|11543.7|25
1656569830000|2022-06-30 06:17:10|11546.6|11544.6|11548.8|11546.8|11549.8|11547.8|11546.5|11544.5|49
1656569840000|2022-06-30 06:17:20|11549|11547|11549.5|11547.5|11549.5|11547.5|11546.6|11544.6|35
1656569850000|2022-06-30 06:17:30|11549.1|11547.1|11549|11547|11549.3|11547.3|11547.5|11545.5|8
1656569860000|2022-06-30 06:17:40|11548.3|11546.3|11548.2|11546.2|11548.7|11546.7|11548|11546|7
1656569870000|2022-06-30 06:17:50|11548.7|11546.7|11547.8|11545.8|11548.7|11546.7|11547.2|11545.2|15
1656569880000|2022-06-30 06:18:00|11548|11546|11546.1|11544.1|11548.5|11546.5|11546.1|11544.1|15
1656569890000|2022-06-30 06:18:10|11546.2|11544.2|11546.2|11544.2|11547.6|11545.6|11546.1|11544.1|9
1656569900000|2022-06-30 06:18:20|11546.1|11544.1|11546.8|11544.8|11547.3|11545.3|11545.6|11543.6|10
1656569910000|2022-06-30 06:18:30|11546.7|11544.7|11545.8|11543.8|11546.7|11544.7|11544.8|11542.8|13
1656569920000|2022-06-30 06:18:40|11545.7|11543.7|11545.1|11543.1|11545.7|11543.7|11545|11543|0
1656569930000|2022-06-30 06:18:50|11544.7|11542.7|11541.7|11539.7|11545|11543|11541.6|11539.6|15
1656569940000|2022-06-30 06:19:00|11541.6|11539.6|11539.5|11537.5|11542|11540|11539.5|11537.5|38
1656569950000|2022-06-30 06:19:10|11539.3|11537.3|11541|11539|11541.7|11539.7|11539.1|11537.1|29
1656569960000|2022-06-30 06:19:20|11540.7|11538.7|11541.2|11539.2|11543.1|11541.1|11540.6|11538.6|17
1656569970000|2022-06-30 06:19:30|11541.3|11539.3|11544.1|11542.1|11544.2|11542.2|11541.3|11539.3|10
1656569980000|2022-06-30 06:19:40|11544.2|11542.2|11544.3|11542.3|11545.2|11543.2|11544|11542|5
1656569990000|2022-06-30 06:19:50|11544.1|11542.1|11543.1|11541.1|11544.1|11542.1|11542.2|11540.2|14
1656570000000|2022-06-30 06:20:00|11543|11541|11543.8|11541.8|11544.1|11542.1|11541.2|11539.2|22
1656570010000|2022-06-30 06:20:10|11543.7|11541.7|11545.7|11543.7|11545.7|11543.7|11543.7|11541.7|7
1656570020000|2022-06-30 06:20:20|11545.6|11543.6|11541.8|11539.8|11545.7|11543.7|11541.5|11539.5|17
1656570030000|2022-06-30 06:20:30|11541.7|11539.7|11541.1|11539.1|11542.5|11540.5|11539.5|11537.5|17
1656570040000|2022-06-30 06:20:40|11541|11539|11539.7|11537.7|11542.1|11540.1|11539.6|11537.6|13
1656570050000|2022-06-30 06:20:50|11540|11538|11539.7|11537.7|11540.3|11538.3|11539|11537|21
1656570060000|2022-06-30 06:21:00|11539.8|11537.8|11539.6|11537.6|11540.2|11538.2|11538.6|11536.6|9
1656570070000|2022-06-30 06:21:10|11539.7|11537.7|11537.2|11535.2|11539.7|11537.7|11536.3|11534.3|16
1656570080000|2022-06-30 06:21:20|11537.3|11535.3|11535|11533|11538.5|11536.5|11534.7|11532.7|48
1656570090000|2022-06-30 06:21:30|11534.8|11532.8|11532.2|11530.2|11535|11533|11531|11529|88
1656570100000|2022-06-30 06:21:40|11532.1|11530.1|11532.5|11530.5|11533.8|11531.8|11531.7|11529.7|17
1656570110000|2022-06-30 06:21:50|11532.3|11530.3|11532.8|11530.8|11533.7|11531.7|11532.3|11530.3|16
1656570120000|2022-06-30 06:22:00|11532.7|11530.7|11537.5|11535.5|11538.8|11536.8|11532.7|11530.7|39
1656570130000|2022-06-30 06:22:10|11537.6|11535.6|11537.3|11535.3|11539|11537|11537|11535|20
1656570140000|2022-06-30 06:22:20|11537.5|11535.5|11536.7|11534.7|11540|11538|11536.7|11534.7|28
1656570150000|2022-06-30 06:22:30|11536.6|11534.6|11536.7|11534.7|11537.1|11535.1|11535.6|11533.6|12
1656570160000|2022-06-30 06:22:40|11536.8|11534.8|11537.5|11535.5|11537.5|11535.5|11536.1|11534.1|9
1656570170000|2022-06-30 06:22:50|11537.3|11535.3|11535.6|11533.6|11537.3|11535.3|11535.6|11533.6|10
1656570180000|2022-06-30 06:23:00|11535|11533|11535.3|11533.3|11535.5|11533.5|11534.1|11532.1|17
1656570190000|2022-06-30 06:23:10|11535.2|11533.2|11537.7|11535.7|11537.7|11535.7|11534.6|11532.6|12
1656570200000|2022-06-30 06:23:20|11537.6|11535.6|11537.5|11535.5|11538.7|11536.7|11536.8|11534.8|18
1656570210000|2022-06-30 06:23:30|11537.3|11535.3|11537.8|11535.8|11537.8|11535.8|11536.5|11534.5|12
1656570220000|2022-06-30 06:23:40|11538.8|11536.8|11538.2|11536.2|11538.8|11536.8|11537.7|11535.7|11
1656570230000|2022-06-30 06:23:50|11538.1|11536.1|11536.7|11534.7|11538.2|11536.2|11536.3|11534.3|5
1656570240000|2022-06-30 06:24:00|11537.3|11535.3|11536.8|11534.8|11538.5|11536.5|11536.7|11534.7|13
1656570250000|2022-06-30 06:24:10|11537|11535|11537.1|11535.1|11537.2|11535.2|11535.8|11533.8|13
1656570260000|2022-06-30 06:24:20|11536.1|11534.1|11534.1|11532.1|11536.2|11534.2|11534.1|11532.1|20
1656570270000|2022-06-30 06:24:30|11534.5|11532.5|11535|11533|11535.1|11533.1|11534.3|11532.3|8
1656570280000|2022-06-30 06:24:40|11534.8|11532.8|11535.5|11533.5|11535.6|11533.6|11534.5|11532.5|4
1656570290000|2022-06-30 06:24:50|11535.7|11533.7|11537.2|11535.2|11537.2|11535.2|11535.1|11533.1|11
1656570300000|2022-06-30 06:25:00|11537.3|11535.3|11537|11535|11538.7|11536.7|11535.8|11533.8|13
1656570310000|2022-06-30 06:25:10|11537.1|11535.1|11531|11529|11537.2|11535.2|11531|11529|42
1656570320000|2022-06-30 06:25:20|11531.1|11529.1|11532.5|11530.5|11534.2|11532.2|11530.8|11528.8|17
1656570330000|2022-06-30 06:25:30|11532.3|11530.3|11531.1|11529.1|11532.3|11530.3|11531.1|11529.1|25
1656570340000|2022-06-30 06:25:40|11531.5|11529.5|11533|11531|11533.6|11531.6|11531.2|11529.2|24
1656570350000|2022-06-30 06:25:50|11533.1|11531.1|11532.7|11530.7|11534.8|11532.8|11532.7|11530.7|24
1656570360000|2022-06-30 06:26:00|11532.3|11530.3|11533.1|11531.1|11534.2|11532.2|11532.3|11530.3|15
1656570370000|2022-06-30 06:26:10|11533.2|11531.2|11530.6|11528.6|11533.5|11531.5|11530.6|11528.6|24
1656570380000|2022-06-30 06:26:20|11529.8|11527.8|11529.2|11527.2|11529.8|11527.8|11528.6|11526.6|21
1656570390000|2022-06-30 06:26:30|11529.1|11527.1|11528.3|11526.3|11529.1|11527.1|11525.6|11523.6|63
1656570400000|2022-06-30 06:26:40|11528.2|11526.2|11529.3|11527.3|11530.1|11528.1|11528.1|11526.1|15
1656570410000|2022-06-30 06:26:50|11529.5|11527.5|11532|11530|11532.1|11530.1|11529.5|11527.5|12
1656570420000|2022-06-30 06:27:00|11531.8|11529.8|11529.6|11527.6|11531.8|11529.8|11529.3|11527.3|14
1656570430000|2022-06-30 06:27:10|11529.7|11527.7|11528.7|11526.7|11531.2|11529.2|11528.7|11526.7|15
1656570440000|2022-06-30 06:27:20|11528.6|11526.6|11528.2|11526.2|11528.8|11526.8|11527.2|11525.2|7
1656570450000|2022-06-30 06:27:30|11528.5|11526.5|11522.2|11520.2|11528.6|11526.6|11520.5|11518.5|198
1656570460000|2022-06-30 06:27:40|11522.1|11520.1|11519.7|11517.7|11522.1|11520.1|11518.7|11516.7|46
1656570470000|2022-06-30 06:27:50|11519.8|11517.8|11518.2|11516.2|11519.8|11517.8|11517.5|11515.5|90
1656570480000|2022-06-30 06:28:00|11518.3|11516.3|11520.2|11518.2|11520.6|11518.6|11517.5|11515.5|43
1656570490000|2022-06-30 06:28:10|11520.3|11518.3|11520.5|11518.5|11521|11519|11519.7|11517.7|43
1656570500000|2022-06-30 06:28:20|11520.3|11518.3|11521.8|11519.8|11522|11520|11520.1|11518.1|25
1656570510000|2022-06-30 06:28:30|11521.7|11519.7|11519.6|11517.6|11521.7|11519.7|11519.3|11517.3|43
1656570520000|2022-06-30 06:28:40|11519.7|11517.7|11518.1|11516.1|11519.7|11517.7|11517.1|11515.1|31
1656570530000|2022-06-30 06:28:50|11517.7|11515.7|11515.2|11513.2|11518.7|11516.7|11515.2|11513.2|56
1656570540000|2022-06-30 06:29:00|11515|11513|11514.2|11512.2|11517.6|11515.6|11513.8|11511.8|205
1656570550000|2022-06-30 06:29:10|11514.3|11512.3|11512.7|11510.7|11514.3|11512.3|11512|11510|50
1656570560000|2022-06-30 06:29:20|11512.6|11510.6|11513.5|11511.5|11513.7|11511.7|11512|11510|41
1656570570000|2022-06-30 06:29:30|11513.7|11511.7|11517|11515|11517.2|11515.2|11513.3|11511.3|49
1656570580000|2022-06-30 06:29:40|11517.2|11515.2|11515.3|11513.3|11517.2|11515.2|11514.2|11512.2|48
1656570590000|2022-06-30 06:29:50|11515.5|11513.5|11516.8|11514.8|11516.8|11514.8|11515|11513|23
1656570600000|2022-06-30 06:30:00|11517|11515|11515.3|11513.3|11518.1|11516.1|11515.3|11513.3|43
1656570610000|2022-06-30 06:30:10|11515.5|11513.5|11514.1|11512.1|11516|11514|11513.8|11511.8|16
1656570620000|2022-06-30 06:30:20|11514.2|11512.2|11513.1|11511.1|11515.6|11513.6|11513|11511|41
1656570630000|2022-06-30 06:30:30|11513.3|11511.3|11512.2|11510.2|11513.6|11511.6|11512.2|11510.2|11
1656570640000|2022-06-30 06:30:40|11512.7|11510.7|11509.1|11507.1|11512.8|11510.8|11509|11507|60
1656570650000|2022-06-30 06:30:50|11509|11507|11503.8|11501.8|11509.6|11507.6|11503.2|11501.2|118
1656570660000|2022-06-30 06:31:00|11502.6|11500.6|11499.1|11497.1|11504.2|11502.2|11499.1|11497.1|165
1656570670000|2022-06-30 06:31:10|11499.2|11497.2|11496.8|11494.8|11500.5|11498.5|11495.5|11493.5|137
1656570680000|2022-06-30 06:31:20|11497|11495|11495.3|11493.3|11498|11496|11495|11493|61
1656570690000|2022-06-30 06:31:30|11495.5|11493.5|11497|11495|11497.5|11495.5|11494.7|11492.7|111
1656570700000|2022-06-30 06:31:40|11497.1|11495.1|11494.6|11492.6|11498.3|11496.3|11494.6|11492.6|121
1656570710000|2022-06-30 06:31:50|11494.5|11492.5|11493.2|11491.2|11495.7|11493.7|11493.1|11491.1|145
1656570720000|2022-06-30 06:32:00|11492.8|11490.8|11489.5|11487.5|11493|11491|11489.1|11487.1|100
1656570730000|2022-06-30 06:32:10|11489.7|11487.7|11494.8|11492.8|11495.5|11493.5|11489.2|11487.2|68
1656570740000|2022-06-30 06:32:20|11495|11493|11499.5|11497.5|11500.1|11498.1|11494.8|11492.8|46
1656570750000|2022-06-30 06:32:30|11499.6|11497.6|11499.5|11497.5|11501.2|11499.2|11497.2|11495.2|99
1656570760000|2022-06-30 06:32:40|11499|11497|11494.8|11492.8|11500.2|11498.2|11494.8|11492.8|51
1656570770000|2022-06-30 06:32:50|11494.6|11492.6|11492.2|11490.2|11495.6|11493.6|11491.3|11489.3|79
1656570780000|2022-06-30 06:33:00|11492.3|11490.3|11492.5|11490.5|11497|11495|11491.8|11489.8|230
1656570790000|2022-06-30 06:33:10|11492.3|11490.3|11497.2|11495.2|11501|11499|11492.3|11490.3|229
1656570800000|2022-06-30 06:33:20|11497.1|11495.1|11495.2|11493.2|11497.2|11495.2|11495|11493|38
1656570810000|2022-06-30 06:33:30|11495.1|11493.1|11494.6|11492.6|11496.6|11494.6|11493.8|11491.8|49
1656570820000|2022-06-30 06:33:40|11494.7|11492.7|11496|11494|11496.2|11494.2|11494|11492|33
1656570830000|2022-06-30 06:33:50|11496.2|11494.2|11492.6|11490.6|11496.3|11494.3|11492.5|11490.5|30
1656570840000|2022-06-30 06:34:00|11492.5|11490.5|11489.1|11487.1|11492.5|11490.5|11489.1|11487.1|55
1656570850000|2022-06-30 06:34:10|11489|11487|11489.8|11487.8|11490.5|11488.5|11488.6|11486.6|70
1656570860000|2022-06-30 06:34:20|11490|11488|11491.7|11489.7|11491.7|11489.7|11489|11487|44
1656570870000|2022-06-30 06:34:30|11491.5|11489.5|11489.7|11487.7|11491.7|11489.7|11489.2|11487.2|43
1656570880000|2022-06-30 06:34:40|11489.8|11487.8|11489.5|11487.5|11490.7|11488.7|11489.1|11487.1|15
1656570890000|2022-06-30 06:34:50|11489.7|11487.7|11492.6|11490.6|11493|11491|11489.7|11487.7|28
1656570900000|2022-06-30 06:35:00|11492.7|11490.7|11493.2|11491.2|11493.5|11491.5|11491.3|11489.3|25
1656570910000|2022-06-30 06:35:10|11493.3|11491.3|11489.7|11487.7|11494|11492|11489.7|11487.7|97
1656570920000|2022-06-30 06:35:20|11489.5|11487.5|11483.3|11481.3|11489.7|11487.7|11482.7|11480.7|204
1656570930000|2022-06-30 06:35:30|11483.5|11481.5|11477.6|11475.6|11484|11482|11477.3|11475.3|122
1656570940000|2022-06-30 06:35:40|11477.7|11475.7|11478.8|11476.8|11480.6|11478.6|11477.6|11475.6|54
1656570950000|2022-06-30 06:35:50|11479|11477|11479.8|11477.8|11482.1|11480.1|11478.7|11476.7|56
1656570960000|2022-06-30 06:36:00|11479.7|11477.7|11478.3|11476.3|11479.7|11477.7|11477.3|11475.3|64
1656570970000|2022-06-30 06:36:10|11478.7|11476.7|11476.3|11474.3|11479|11477|11474.5|11472.5|97
1656570980000|2022-06-30 06:36:20|11476.7|11474.7|11479.8|11477.8|11480|11478|11476.5|11474.5|47
1656570990000|2022-06-30 06:36:30|11480|11478|11480.5|11478.5|11480.5|11478.5|11478.7|11476.7|42
1656571000000|2022-06-30 06:36:40|11479.8|11477.8|11481.2|11479.2|11481.6|11479.6|11476.7|11474.7|120
1656571010000|2022-06-30 06:36:50|11481.3|11479.3|11483.6|11481.6|11483.6|11481.6|11480.6|11478.6|46
1656571020000|2022-06-30 06:37:00|11483.5|11481.5|11480.5|11478.5|11483.6|11481.6|11480.5|11478.5|32
1656571030000|2022-06-30 06:37:10|11479.2|11477.2|11473.6|11471.6|11480.5|11478.5|11473.5|11471.5|57
1656571040000|2022-06-30 06:37:20|11473.5|11471.5|11472.7|11470.7|11473.6|11471.6|11470.6|11468.6|85
1656571050000|2022-06-30 06:37:30|11472.6|11470.6|11475.3|11473.3|11477.2|11475.2|11472.6|11470.6|47
1656571060000|2022-06-30 06:37:40|11476.2|11474.2|11474.5|11472.5|11478|11476|11474.5|11472.5|40
1656571070000|2022-06-30 06:37:50|11474.6|11472.6|11478.7|11476.7|11479.2|11477.2|11474.6|11472.6|67
1656571080000|2022-06-30 06:38:00|11477.5|11475.5|11476.3|11474.3|11478.1|11476.1|11476.1|11474.1|34
1656571090000|2022-06-30 06:38:10|11476.5|11474.5|11480.2|11478.2|11480.2|11478.2|11476.5|11474.5|23
1656571100000|2022-06-30 06:38:20|11480.3|11478.3|11482.7|11480.7|11483.2|11481.2|11480.3|11478.3|49
1656571110000|2022-06-30 06:38:30|11482.6|11480.6|11483.8|11481.8|11484.3|11482.3|11482.3|11480.3|24
1656571120000|2022-06-30 06:38:40|11484|11482|11483.8|11481.8|11484.3|11482.3|11481.5|11479.5|20
1656571130000|2022-06-30 06:38:50|11484.1|11482.1|11484.6|11482.6|11485.8|11483.8|11482.2|11480.2|62
1656571140000|2022-06-30 06:39:00|11484.5|11482.5|11488.8|11486.8|11489.3|11487.3|11484.5|11482.5|45
1656571150000|2022-06-30 06:39:10|11489|11487|11489.2|11487.2|11490.7|11488.7|11488.7|11486.7|33
1656571160000|2022-06-30 06:39:20|11489.1|11487.1|11488.5|11486.5|11490.1|11488.1|11487.8|11485.8|22
1656571170000|2022-06-30 06:39:30|11488.3|11486.3|11490|11488|11490.2|11488.2|11488.3|11486.3|36
1656571180000|2022-06-30 06:39:40|11489.8|11487.8|11489.1|11487.1|11490.7|11488.7|11488.3|11486.3|59
1656571190000|2022-06-30 06:39:50|11489|11487|11488.5|11486.5|11491.3|11489.3|11488.3|11486.3|46
1656571200000|2022-06-30 06:40:00|11488.6|11486.6|11491.5|11489.5|11491.6|11489.6|11488.5|11486.5|28
1656571210000|2022-06-30 06:40:10|11491.3|11489.3|11486.7|11484.7|11492|11490|11486.7|11484.7|57
1656571220000|2022-06-30 06:40:20|11486.6|11484.6|11488|11486|11488.1|11486.1|11486.2|11484.2|18
1656571230000|2022-06-30 06:40:30|11487.8|11485.8|11487.7|11485.7|11487.8|11485.8|11486.7|11484.7|35
1656571240000|2022-06-30 06:40:40|11487.6|11485.6|11487.7|11485.7|11488.1|11486.1|11487.2|11485.2|26
1656571250000|2022-06-30 06:40:50|11487.3|11485.3|11487.2|11485.2|11488.5|11486.5|11487.1|11485.1|49
1656571260000|2022-06-30 06:41:00|11487|11485|11487.3|11485.3|11488.2|11486.2|11486.1|11484.1|23
1656571270000|2022-06-30 06:41:10|11487.6|11485.6|11486.3|11484.3|11488.1|11486.1|11486.3|11484.3|54
1656571280000|2022-06-30 06:41:20|11485.7|11483.7|11484|11482|11486|11484|11483.3|11481.3|33
1656571290000|2022-06-30 06:41:30|11483.8|11481.8|11484|11482|11484|11482|11481.8|11479.8|39
1656571300000|2022-06-30 06:41:40|11483.7|11481.7|11477.8|11475.8|11484.1|11482.1|11477.8|11475.8|61
1656571310000|2022-06-30 06:41:50|11478|11476|11473.3|11471.3|11478.7|11476.7|11472.3|11470.3|105
1656571320000|2022-06-30 06:42:00|11473.6|11471.6|11474.6|11472.6|11475.5|11473.5|11472.3|11470.3|79
1656571330000|2022-06-30 06:42:10|11474.7|11472.7|11474.5|11472.5|11475.8|11473.8|11473.5|11471.5|68
1656571340000|2022-06-30 06:42:20|11474.6|11472.6|11473.7|11471.7|11474.6|11472.6|11473.3|11471.3|20
1656571350000|2022-06-30 06:42:30|11474.2|11472.2|11468.5|11466.5|11474.2|11472.2|11468.5|11466.5|69
1656571360000|2022-06-30 06:42:40|11468.6|11466.6|11470.7|11468.7|11471.7|11469.7|11468.3|11466.3|66
1656571370000|2022-06-30 06:42:50|11471.1|11469.1|11469.2|11467.2|11471.1|11469.1|11467.6|11465.6|81
1656571380000|2022-06-30 06:43:00|11469.1|11467.1|11469.5|11467.5|11471.7|11469.7|11468.8|11466.8|44
1656571390000|2022-06-30 06:43:10|11469.3|11467.3|11470|11468|11470.7|11468.7|11469.2|11467.2|25
1656571400000|2022-06-30 06:43:20|11470.1|11468.1|11467.5|11465.5|11471.1|11469.1|11467.5|11465.5|40
1656571410000|2022-06-30 06:43:30|11467.7|11465.7|11464.7|11462.7|11467.8|11465.8|11464.1|11462.1|157
1656571420000|2022-06-30 06:43:40|11464.5|11462.5|11462.7|11460.7|11465.5|11463.5|11462.7|11460.7|101
1656571430000|2022-06-30 06:43:50|11463|11461|11464.8|11462.8|11465.5|11463.5|11462.5|11460.5|46
1656571440000|2022-06-30 06:44:00|11465.5|11463.5|11465.5|11463.5|11465.6|11463.6|11462.8|11460.8|65
1656571450000|2022-06-30 06:44:10|11465.2|11463.2|11468.8|11466.8|11469.3|11467.3|11465.1|11463.1|137
1656571460000|2022-06-30 06:44:20|11469|11467|11467.6|11465.6|11469.8|11467.8|11467.1|11465.1|76
1656571470000|2022-06-30 06:44:30|11467.7|11465.7|11467.6|11465.6|11467.8|11465.8|11466.6|11464.6|14
1656571480000|2022-06-30 06:44:40|11467.7|11465.7|11470.6|11468.6|11470.6|11468.6|11467.7|11465.7|53
1656571490000|2022-06-30 06:44:50|11470.5|11468.5|11469.8|11467.8|11470.8|11468.8|11469.5|11467.5|43
1656571500000|2022-06-30 06:45:00|11470|11468|11470.2|11468.2|11475.1|11473.1|11470|11468|191
1656571510000|2022-06-30 06:45:10|11470.3|11468.3|11472.3|11470.3|11474|11472|11470.3|11468.3|36
1656571520000|2022-06-30 06:45:20|11472.2|11470.2|11469.5|11467.5|11473.6|11471.6|11469.3|11467.3|39
1656571530000|2022-06-30 06:45:30|11469.6|11467.6|11471.1|11469.1|11472.6|11470.6|11469.2|11467.2|52
1656571540000|2022-06-30 06:45:40|11470.3|11468.3|11468.8|11466.8|11471.5|11469.5|11467.7|11465.7|49
1656571550000|2022-06-30 06:45:50|11469|11467|11467|11465|11470.1|11468.1|11467|11465|57
1656571560000|2022-06-30 06:46:00|11467.1|11465.1|11470.6|11468.6|11470.7|11468.7|11467.1|11465.1|60
1656571570000|2022-06-30 06:46:10|11470.7|11468.7|11471.1|11469.1|11471.5|11469.5|11470.2|11468.2|23
1656571580000|2022-06-30 06:46:20|11471|11469|11469.8|11467.8|11471.1|11469.1|11468.7|11466.7|35
1656571590000|2022-06-30 06:46:30|11470|11468|11472.7|11470.7|11472.7|11470.7|11469|11467|71
1656571600000|2022-06-30 06:46:40|11472.6|11470.6|11472.1|11470.1|11472.8|11470.8|11472.1|11470.1|17
1656571610000|2022-06-30 06:46:50|11472.2|11470.2|11471.2|11469.2|11472.5|11470.5|11469.7|11467.7|43
1656571620000|2022-06-30 06:47:00|11471|11469|11468.2|11466.2|11471|11469|11468|11466|29
1656571630000|2022-06-30 06:47:10|11468.8|11466.8|11471.2|11469.2|11471.5|11469.5|11468.8|11466.8|29
1656571640000|2022-06-30 06:47:20|11471|11469|11473.2|11471.2|11474.7|11472.7|11470.3|11468.3|39
1656571650000|2022-06-30 06:47:30|11473.3|11471.3|11475.3|11473.3|11475.5|11473.5|11473.3|11471.3|22
1656571660000|2022-06-30 06:47:40|11475.2|11473.2|11479.2|11477.2|11479.3|11477.3|11475.2|11473.2|91
1656571670000|2022-06-30 06:47:50|11479.3|11477.3|11480|11478|11480.2|11478.2|11478.1|11476.1|36
1656571680000|2022-06-30 06:48:00|11479.8|11477.8|11478.1|11476.1|11480|11478|11476.8|11474.8|62
1656571690000|2022-06-30 06:48:10|11478.2|11476.2|11476.2|11474.2|11478.5|11476.5|11475.8|11473.8|34
1656571700000|2022-06-30 06:48:20|11476.6|11474.6|11479.6|11477.6|11480.1|11478.1|11476.6|11474.6|106
1656571710000|2022-06-30 06:48:30|11479.7|11477.7|11476.2|11474.2|11479.7|11477.7|11476.1|11474.1|23
1656571720000|2022-06-30 06:48:40|11474.6|11472.6|11474.7|11472.7|11475.6|11473.6|11474.1|11472.1|21
1656571730000|2022-06-30 06:48:50|11474.6|11472.6|11478.6|11476.6|11478.8|11476.8|11473|11471|36
1656571740000|2022-06-30 06:49:00|11478.7|11476.7|11480|11478|11480|11478|11476.7|11474.7|41
1656571750000|2022-06-30 06:49:10|11479.6|11477.6|11478.8|11476.8|11479.6|11477.6|11476.5|11474.5|18
1656571760000|2022-06-30 06:49:20|11479|11477|11480.1|11478.1|11482.5|11480.5|11478.7|11476.7|27
1656571770000|2022-06-30 06:49:30|11480.2|11478.2|11481.7|11479.7|11482.8|11480.8|11480.2|11478.2|40
1656571780000|2022-06-30 06:49:40|11481.8|11479.8|11480.8|11478.8|11482.1|11480.1|11480.1|11478.1|28
1656571790000|2022-06-30 06:49:50|11480.7|11478.7|11480.8|11478.8|11481.3|11479.3|11477.8|11475.8|18
1656571800000|2022-06-30 06:50:00|11480.7|11478.7|11485.2|11483.2|11485.2|11483.2|11480.6|11478.6|41
1656571810000|2022-06-30 06:50:10|11484.5|11482.5|11485.3|11483.3|11485.8|11483.8|11483.8|11481.8|51
1656571820000|2022-06-30 06:50:20|11485.5|11483.5|11486.2|11484.2|11488.5|11486.5|11485.3|11483.3|83
1656571830000|2022-06-30 06:50:30|11486.1|11484.1|11485|11483|11486.2|11484.2|11483.2|11481.2|44
1656571840000|2022-06-30 06:50:40|11485.1|11483.1|11484.7|11482.7|11485.6|11483.6|11483.1|11481.1|33
1656571850000|2022-06-30 06:50:50|11482.7|11480.7|11482.3|11480.3|11483.3|11481.3|11481.8|11479.8|68
1656571860000|2022-06-30 06:51:00|11482.5|11480.5|11484.1|11482.1|11484.5|11482.5|11482.1|11480.1|13
1656571870000|2022-06-30 06:51:10|11484|11482|11484.3|11482.3|11485.1|11483.1|11482.6|11480.6|14
1656571880000|2022-06-30 06:51:20|11484.2|11482.2|11481.3|11479.3|11484.3|11482.3|11481.1|11479.1|65
1656571890000|2022-06-30 06:51:30|11482.2|11480.2|11481.2|11479.2|11482.8|11480.8|11481.2|11479.2|31
1656571900000|2022-06-30 06:51:40|11481.1|11479.1|11480.7|11478.7|11481.1|11479.1|11478.5|11476.5|44
1656571910000|2022-06-30 06:51:50|11481.3|11479.3|11482|11480|11482.3|11480.3|11481.2|11479.2|16
1656571920000|2022-06-30 06:52:00|11482.2|11480.2|11481.6|11479.6|11482.7|11480.7|11481.6|11479.6|15
1656571930000|2022-06-30 06:52:10|11483.1|11481.1|11479.3|11477.3|11483.3|11481.3|11479.3|11477.3|48
1656571940000|2022-06-30 06:52:20|11479.2|11477.2|11478.6|11476.6|11480.3|11478.3|11478.6|11476.6|16
1656571950000|2022-06-30 06:52:30|11478.7|11476.7|11481.1|11479.1|11481.1|11479.1|11478.5|11476.5|16
1656571960000|2022-06-30 06:52:40|11481.5|11479.5|11484.2|11482.2|11484.7|11482.7|11480.5|11478.5|23
1656571970000|2022-06-30 06:52:50|11483.8|11481.8|11480.6|11478.6|11483.8|11481.8|11480.6|11478.6|27
1656571980000|2022-06-30 06:53:00|11479.8|11477.8|11478.2|11476.2|11480.1|11478.1|11477.7|11475.7|10
1656571990000|2022-06-30 06:53:10|11478.1|11476.1|11478.2|11476.2|11478.3|11476.3|11477.1|11475.1|17
1656572000000|2022-06-30 06:53:20|11478.3|11476.3|11477.1|11475.1|11479.1|11477.1|11476.8|11474.8|17
1656572010000|2022-06-30 06:53:30|11477.2|11475.2|11476.2|11474.2|11477.3|11475.3|11473.8|11471.8|79
1656572020000|2022-06-30 06:53:40|11476.3|11474.3|11475.6|11473.6|11476.8|11474.8|11475.6|11473.6|8
1656572030000|2022-06-30 06:53:50|11475.8|11473.8|11478.3|11476.3|11480|11478|11475.5|11473.5|50
1656572040000|2022-06-30 06:54:00|11478.2|11476.2|11477.2|11475.2|11479.5|11477.5|11476.7|11474.7|11
1656572050000|2022-06-30 06:54:10|11477.1|11475.1|11478.3|11476.3|11479|11477|11475.3|11473.3|30
1656572060000|2022-06-30 06:54:20|11478.2|11476.2|11478.3|11476.3|11478.5|11476.5|11477.2|11475.2|2
1656572070000|2022-06-30 06:54:30|11478.5|11476.5|11479.3|11477.3|11479.6|11477.6|11477.8|11475.8|11
1656572080000|2022-06-30 06:54:40|11479.5|11477.5|11482.5|11480.5|11482.7|11480.7|11479.5|11477.5|35
1656572090000|2022-06-30 06:54:50|11482.6|11480.6|11483.3|11481.3|11484.2|11482.2|11481.7|11479.7|24
1656572100000|2022-06-30 06:55:00|11482.6|11480.6|11482.7|11480.7|11484.5|11482.5|11482.6|11480.6|27
1656572110000|2022-06-30 06:55:10|11482.6|11480.6|11481.1|11479.1|11482.8|11480.8|11481|11479|8
1656572120000|2022-06-30 06:55:20|11481|11479|11486.5|11484.5|11486.5|11484.5|11480.5|11478.5|58
1656572130000|2022-06-30 06:55:30|11486.3|11484.3|11486.6|11484.6|11487|11485|11485|11483|27
1656572140000|2022-06-30 06:55:40|11486.7|11484.7|11486.7|11484.7|11488.6|11486.6|11486.3|11484.3|38
1656572150000|2022-06-30 06:55:50|11486.8|11484.8|11488.5|11486.5|11489.1|11487.1|11486.8|11484.8|12
1656572160000|2022-06-30 06:56:00|11488.1|11486.1|11489.6|11487.6|11490.6|11488.6|11488|11486|59
1656572170000|2022-06-30 06:56:10|11489.7|11487.7|11491.2|11489.2|11492|11490|11489.3|11487.3|60
1656572180000|2022-06-30 06:56:20|11491.1|11489.1|11490.3|11488.3|11492.1|11490.1|11490.1|11488.1|23
1656572190000|2022-06-30 06:56:30|11490.5|11488.5|11488.5|11486.5|11490.5|11488.5|11487.3|11485.3|99
1656572200000|2022-06-30 06:56:40|11489.6|11487.6|11489.1|11487.1|11490.5|11488.5|11489.1|11487.1|10
1656572210000|2022-06-30 06:56:50|11488.5|11486.5|11489|11487|11489.3|11487.3|11487.6|11485.6|25
1656572220000|2022-06-30 06:57:00|11489.1|11487.1|11488.8|11486.8|11490.3|11488.3|11487.5|11485.5|39
1656572230000|2022-06-30 06:57:10|11489|11487|11487.7|11485.7|11489.1|11487.1|11487.3|11485.3|15
1656572240000|2022-06-30 06:57:20|11487.8|11485.8|11487|11485|11487.8|11485.8|11487|11485|31
1656572250000|2022-06-30 06:57:30|11486.8|11484.8|11485.2|11483.2|11486.8|11484.8|11484.8|11482.8|44
1656572260000|2022-06-30 06:57:40|11485.3|11483.3|11488.1|11486.1|11488.6|11486.6|11485.3|11483.3|37
1656572270000|2022-06-30 06:57:50|11488|11486|11487.5|11485.5|11488.5|11486.5|11486.3|11484.3|7
1656572280000|2022-06-30 06:58:00|11487.7|11485.7|11487.1|11485.1|11488.8|11486.8|11485.8|11483.8|31
1656572290000|2022-06-30 06:58:10|11487|11485|11491|11489|11491.3|11489.3|11486.3|11484.3|21
1656572300000|2022-06-30 06:58:20|11490.8|11488.8|11489.7|11487.7|11491.2|11489.2|11489.5|11487.5|40
1656572310000|2022-06-30 06:58:30|11489.3|11487.3|11487.6|11485.6|11490.1|11488.1|11487.6|11485.6|31
1656572320000|2022-06-30 06:58:40|11487.5|11485.5|11489.5|11487.5|11490|11488|11487.5|11485.5|16
1656572330000|2022-06-30 06:58:50|11489.8|11487.8|11491.6|11489.6|11493|11491|11489.6|11487.6|35
1656572340000|2022-06-30 06:59:00|11491.7|11489.7|11491.2|11489.2|11492.3|11490.3|11491.1|11489.1|20
1656572350000|2022-06-30 06:59:10|11491.1|11489.1|11490.1|11488.1|11491.1|11489.1|11488.8|11486.8|30
1656572360000|2022-06-30 06:59:20|11490.2|11488.2|11489.1|11487.1|11490.8|11488.8|11488.6|11486.6|27
1656572370000|2022-06-30 06:59:30|11489.2|11487.2|11486.1|11484.1|11489.5|11487.5|11486.1|11484.1|20
1656572380000|2022-06-30 06:59:40|11486.8|11484.8|11486.1|11484.1|11487.1|11485.1|11485.6|11483.6|17
1656572390000|2022-06-30 06:59:50|11489|11487|11487.8|11485.8|11489.7|11487.7|11486.8|11484.8|86
1656572400000|2022-06-30 07:00:00|11488.1|11486.1|11487|11485|11490.8|11488.8|11485.1|11483.1|85
1656572410000|2022-06-30 07:00:10|11486.8|11484.8|11492.2|11490.2|11492.2|11490.2|11485.5|11483.5|43
1656572420000|2022-06-30 07:00:20|11492.3|11490.3|11492.3|11490.3|11493.7|11491.7|11490.6|11488.6|69
1656572430000|2022-06-30 07:00:30|11492.5|11490.5|11492.3|11490.3|11493.3|11491.3|11490.7|11488.7|49
1656572440000|2022-06-30 07:00:40|11492.2|11490.2|11495|11493|11495.6|11493.6|11492.2|11490.2|71
1656572450000|2022-06-30 07:00:50|11494.6|11492.6|11493.6|11491.6|11495.2|11493.2|11492.2|11490.2|39
1656572460000|2022-06-30 07:01:00|11493.5|11491.5|11495.8|11493.8|11498.5|11496.5|11493.5|11491.5|134
1656572470000|2022-06-30 07:01:10|11495.6|11493.6|11492.7|11490.7|11495.6|11493.6|11491.7|11489.7|68
1656572480000|2022-06-30 07:01:20|11492.8|11490.8|11492.5|11490.5|11493.8|11491.8|11491.2|11489.2|31
1656572490000|2022-06-30 07:01:30|11492.7|11490.7|11494|11492|11495.8|11493.8|11492.7|11490.7|61
1656572500000|2022-06-30 07:01:40|11493.8|11491.8|11492.6|11490.6|11494.2|11492.2|11492|11490|35
1656572510000|2022-06-30 07:01:50|11492.7|11490.7|11488.5|11486.5|11492.7|11490.7|11487.2|11485.2|80
1656572520000|2022-06-30 07:02:00|11488.8|11486.8|11488|11486|11489.7|11487.7|11486.6|11484.6|36
1656572530000|2022-06-30 07:02:10|11487.8|11485.8|11482.2|11480.2|11487.8|11485.8|11482.2|11480.2|132
1656572540000|2022-06-30 07:02:20|11482.1|11480.1|11479.8|11477.8|11482.5|11480.5|11478.2|11476.2|99
1656572550000|2022-06-30 07:02:30|11479.7|11477.7|11478.5|11476.5|11479.7|11477.7|11476.6|11474.6|58
1656572560000|2022-06-30 07:02:40|11478.7|11476.7|11484.2|11482.2|11484.5|11482.5|11477.8|11475.8|42
1656572570000|2022-06-30 07:02:50|11483.7|11481.7|11485.3|11483.3|11488.1|11486.1|11483.7|11481.7|62
1656572580000|2022-06-30 07:03:00|11485.5|11483.5|11488.6|11486.6|11492.8|11490.8|11485|11483|100
1656572590000|2022-06-30 07:03:10|11488.7|11486.7|11483.2|11481.2|11492|11490|11483|11481|28
1656572600000|2022-06-30 07:03:20|11483.3|11481.3|11481.2|11479.2|11484.5|11482.5|11480.7|11478.7|107
1656572610000|2022-06-30 07:03:30|11481.3|11479.3|11481.1|11479.1|11482.6|11480.6|11479.8|11477.8|44
1656572620000|2022-06-30 07:03:40|11481.2|11479.2|11485.1|11483.1|11485.1|11483.1|11480.1|11478.1|51
1656572630000|2022-06-30 07:03:50|11485|11483|11480.2|11478.2|11485.6|11483.6|11480.1|11478.1|76
1656572640000|2022-06-30 07:04:00|11479.2|11477.2|11485.7|11483.7|11485.7|11483.7|11479.2|11477.2|43
1656572650000|2022-06-30 07:04:10|11485.8|11483.8|11484.7|11482.7|11487.5|11485.5|11484.7|11482.7|81
1656572660000|2022-06-30 07:04:20|11485.8|11483.8|11486.6|11484.6|11487.7|11485.7|11484.3|11482.3|33
1656572670000|2022-06-30 07:04:30|11486.8|11484.8|11487|11485|11487.6|11485.6|11485.2|11483.2|44
1656572680000|2022-06-30 07:04:40|11487.3|11485.3|11484.6|11482.6|11488.6|11486.6|11482.5|11480.5|30
1656572690000|2022-06-30 07:04:50|11484.5|11482.5|11483.6|11481.6|11485.3|11483.3|11483.3|11481.3|34
1656572700000|2022-06-30 07:05:00|11483.5|11481.5|11484.7|11482.7|11485.2|11483.2|11481.1|11479.1|28
1656572710000|2022-06-30 07:05:10|11484.6|11482.6|11482.5|11480.5|11485.5|11483.5|11481.5|11479.5|28
1656572720000|2022-06-30 07:05:20|11482.3|11480.3|11479.7|11477.7|11483.6|11481.6|11478.6|11476.6|39
1656572730000|2022-06-30 07:05:30|11481|11479|11478.8|11476.8|11481|11479|11476.6|11474.6|48
1656572740000|2022-06-30 07:05:40|11478.6|11476.6|11478|11476|11478.8|11476.8|11477.1|11475.1|27
1656572750000|2022-06-30 07:05:50|11477.8|11475.8|11476.3|11474.3|11478.3|11476.3|11476.3|11474.3|30
1656572760000|2022-06-30 07:06:00|11476.5|11474.5|11479.8|11477.8|11479.8|11477.8|11475.2|11473.2|30
1656572770000|2022-06-30 07:06:10|11480.3|11478.3|11479.7|11477.7|11482.6|11480.6|11479.6|11477.6|38
1656572780000|2022-06-30 07:06:20|11479.6|11477.6|11478|11476|11480.8|11478.8|11476.7|11474.7|28
1656572790000|2022-06-30 07:06:30|11479.2|11477.2|11479.8|11477.8|11481.7|11479.7|11479|11477|10
1656572800000|2022-06-30 07:06:40|11479.6|11477.6|11482.2|11480.2|11482.7|11480.7|11479.2|11477.2|22
1656572810000|2022-06-30 07:06:50|11482.3|11480.3|11485.7|11483.7|11485.7|11483.7|11482.1|11480.1|29
1656572820000|2022-06-30 07:07:00|11486.6|11484.6|11483.3|11481.3|11486.6|11484.6|11483.3|11481.3|99
1656572830000|2022-06-30 07:07:10|11483.5|11481.5|11483.5|11481.5|11484.7|11482.7|11480.7|11478.7|53
1656572840000|2022-06-30 07:07:20|11484.6|11482.6|11482.2|11480.2|11484.8|11482.8|11478.8|11476.8|92
1656572850000|2022-06-30 07:07:30|11482.1|11480.1|11480.3|11478.3|11482.1|11480.1|11479.6|11477.6|13
1656572860000|2022-06-30 07:07:40|11480.5|11478.5|11478.7|11476.7|11481.3|11479.3|11478.6|11476.6|24
1656572870000|2022-06-30 07:07:50|11478.6|11476.6|11478.8|11476.8|11479.6|11477.6|11477.5|11475.5|21
1656572880000|2022-06-30 07:08:00|11479.1|11477.1|11475.3|11473.3|11479.3|11477.3|11473.1|11471.1|90
1656572890000|2022-06-30 07:08:10|11475.2|11473.2|11472.1|11470.1|11475.3|11473.3|11471.2|11469.2|53
1656572900000|2022-06-30 07:08:20|11471.7|11469.7|11476.3|11474.3|11477.7|11475.7|11471.7|11469.7|45
1656572910000|2022-06-30 07:08:30|11476.2|11474.2|11480.6|11478.6|11481|11479|11475.1|11473.1|22
1656572920000|2022-06-30 07:08:40|11480.5|11478.5|11486.2|11484.2|11488.6|11486.6|11480.5|11478.5|120
1656572930000|2022-06-30 07:08:50|11486.3|11484.3|11491.2|11489.2|11491.8|11489.8|11486.1|11484.1|67
1656572940000|2022-06-30 07:09:00|11490.6|11488.6|11492.1|11490.1|11494.3|11492.3|11488.2|11486.2|82
1656572950000|2022-06-30 07:09:10|11492|11490|11491.1|11489.1|11493|11491|11488.7|11486.7|56
1656572960000|2022-06-30 07:09:20|11490.7|11488.7|11490.3|11488.3|11490.7|11488.7|11487.1|11485.1|69
1656572970000|2022-06-30 07:09:30|11490.7|11488.7|11487.2|11485.2|11491.7|11489.7|11487.1|11485.1|37
1656572980000|2022-06-30 07:09:40|11486.8|11484.8|11488.3|11486.3|11489.7|11487.7|11484.7|11482.7|46
1656572990000|2022-06-30 07:09:50|11488.1|11486.1|11486|11484|11488.1|11486.1|11484.8|11482.8|41
1656573000000|2022-06-30 07:10:00|11485.2|11483.2|11484.5|11482.5|11485.7|11483.7|11483.7|11481.7|25
1656573010000|2022-06-30 07:10:10|11484.6|11482.6|11490|11488|11490.7|11488.7|11484.6|11482.6|37
1656573020000|2022-06-30 07:10:20|11489.8|11487.8|11485.3|11483.3|11490.3|11488.3|11485.3|11483.3|54
1656573030000|2022-06-30 07:10:30|11486.7|11484.7|11486.6|11484.6|11488.5|11486.5|11486.1|11484.1|22
1656573040000|2022-06-30 07:10:40|11486.5|11484.5|11498.1|11496.1|11498.1|11496.1|11486.5|11484.5|87
1656573050000|2022-06-30 07:10:50|11498|11496|11497.2|11495.2|11499.6|11497.6|11496|11494|91
1656573060000|2022-06-30 07:11:00|11497|11495|11498.7|11496.7|11500.5|11498.5|11496.8|11494.8|109
1656573070000|2022-06-30 07:11:10|11498.8|11496.8|11496.6|11494.6|11500.3|11498.3|11496|11494|52
1656573080000|2022-06-30 07:11:20|11496|11494|11498.5|11496.5|11499.1|11497.1|11494.1|11492.1|61
1656573090000|2022-06-30 07:11:30|11498.8|11496.8|11499|11497|11500.1|11498.1|11498.3|11496.3|42
1656573100000|2022-06-30 07:11:40|11498.6|11496.6|11491.6|11489.6|11498.6|11496.6|11491.6|11489.6|65
1656573110000|2022-06-30 07:11:50|11491.7|11489.7|11495.2|11493.2|11496.8|11494.8|11491.1|11489.1|35
1656573120000|2022-06-30 07:12:00|11495.3|11493.3|11489.6|11487.6|11495.7|11493.7|11488.8|11486.8|50
1656573130000|2022-06-30 07:12:10|11489.5|11487.5|11481.8|11479.8|11489.5|11487.5|11480.8|11478.8|93
1656573140000|2022-06-30 07:12:20|11482.3|11480.3|11485.2|11483.2|11486.7|11484.7|11480.3|11478.3|51
1656573150000|2022-06-30 07:12:30|11485|11483|11482.6|11480.6|11487.3|11485.3|11482.6|11480.6|58
1656573160000|2022-06-30 07:12:40|11482.3|11480.3|11481.3|11479.3|11484|11482|11480.7|11478.7|41
1656573170000|2022-06-30 07:12:50|11481.5|11479.5|11477.8|11475.8|11482.8|11480.8|11477.7|11475.7|78
1656573180000|2022-06-30 07:13:00|11478|11476|11476.7|11474.7|11478.3|11476.3|11474|11472|129
1656573190000|2022-06-30 07:13:10|11475.8|11473.8|11480.2|11478.2|11481.8|11479.8|11474.7|11472.7|43
1656573200000|2022-06-30 07:13:20|11480.1|11478.1|11478.2|11476.2|11480.1|11478.1|11476.8|11474.8|28
1656573210000|2022-06-30 07:13:30|11478.1|11476.1|11479.3|11477.3|11480.1|11478.1|11476.2|11474.2|36
1656573220000|2022-06-30 07:13:40|11479.5|11477.5|11482.2|11480.2|11483.7|11481.7|11478|11476|54
1656573230000|2022-06-30 07:13:50|11482.3|11480.3|11481.3|11479.3|11483.3|11481.3|11479.2|11477.2|16
1656573240000|2022-06-30 07:14:00|11482.1|11480.1|11481.6|11479.6|11483|11481|11479.6|11477.6|19
1656573250000|2022-06-30 07:14:10|11481.1|11479.1|11484.3|11482.3|11485.5|11483.5|11481.1|11479.1|40
1656573260000|2022-06-30 07:14:20|11484.2|11482.2|11481.5|11479.5|11484.7|11482.7|11480.8|11478.8|37
1656573270000|2022-06-30 07:14:30|11481.3|11479.3|11484.2|11482.2|11484.6|11482.6|11480.8|11478.8|21
1656573280000|2022-06-30 07:14:40|11484.1|11482.1|11483.2|11481.2|11484.8|11482.8|11482|11480|35
1656573290000|2022-06-30 07:14:50|11483.3|11481.3|11482.1|11480.1|11484.1|11482.1|11482.1|11480.1|40
1656573300000|2022-06-30 07:15:00|11482.2|11480.2|11477.6|11475.6|11482.2|11480.2|11476.7|11474.7|112
1656573310000|2022-06-30 07:15:10|11477.5|11475.5|11475.6|11473.6|11478.6|11476.6|11475.2|11473.2|54
1656573320000|2022-06-30 07:15:20|11475.7|11473.7|11474.2|11472.2|11476.8|11474.8|11474|11472|24
1656573330000|2022-06-30 07:15:30|11474.1|11472.1|11474|11472|11476|11474|11473.8|11471.8|25
1656573340000|2022-06-30 07:15:40|11474.1|11472.1|11473.6|11471.6|11475.1|11473.1|11471.8|11469.8|42
1656573350000|2022-06-30 07:15:50|11473.5|11471.5|11468.8|11466.8|11473.7|11471.7|11467.3|11465.3|104
1656573360000|2022-06-30 07:16:00|11468.7|11466.7|11466.6|11464.6|11468.7|11466.7|11465.3|11463.3|156
1656573370000|2022-06-30 07:16:10|11466.3|11464.3|11463.8|11461.8|11468.8|11466.8|11462.8|11460.8|119
1656573380000|2022-06-30 07:16:20|11464|11462|11465|11463|11466.8|11464.8|11463.6|11461.6|78
1656573390000|2022-06-30 07:16:30|11465.1|11463.1|11468.3|11466.3|11470.1|11468.1|11464.2|11462.2|42
1656573400000|2022-06-30 07:16:40|11468.2|11466.2|11467.6|11465.6|11472.3|11470.3|11467.1|11465.1|53
1656573410000|2022-06-30 07:16:50|11467.7|11465.7|11465.8|11463.8|11468.5|11466.5|11465.8|11463.8|35
1656573420000|2022-06-30 07:17:00|11465.3|11463.3|11466.8|11464.8|11466.8|11464.8|11458.2|11456.2|204
1656573430000|2022-06-30 07:17:10|11467.3|11465.3|11465.5|11463.5|11467.6|11465.6|11463|11461|124
1656573440000|2022-06-30 07:17:20|11465.6|11463.6|11464.6|11462.6|11467.1|11465.1|11463|11461|32
1656573450000|2022-06-30 07:17:30|11464.5|11462.5|11462.3|11460.3|11465.3|11463.3|11461.7|11459.7|32
1656573460000|2022-06-30 07:17:40|11462.5|11460.5|11459.5|11457.5|11462.8|11460.8|11458.7|11456.7|39
1656573470000|2022-06-30 07:17:50|11460.1|11458.1|11463.3|11461.3|11464.6|11462.6|11459.6|11457.6|49
1656573480000|2022-06-30 07:18:00|11463.6|11461.6|11469|11467|11469|11467|11461.6|11459.6|41
1656573490000|2022-06-30 07:18:10|11469.2|11467.2|11465.8|11463.8|11470|11468|11465.8|11463.8|69
1656573500000|2022-06-30 07:18:20|11466|11464|11461.6|11459.6|11466.1|11464.1|11461.2|11459.2|65
1656573510000|2022-06-30 07:18:30|11461.7|11459.7|11465.7|11463.7|11465.7|11463.7|11461.5|11459.5|46
1656573520000|2022-06-30 07:18:40|11465.8|11463.8|11466.2|11464.2|11466.8|11464.8|11464|11462|43
1656573530000|2022-06-30 07:18:50|11466.1|11464.1|11462.8|11460.8|11466.3|11464.3|11461.8|11459.8|52
1656573540000|2022-06-30 07:19:00|11462.6|11460.6|11461.3|11459.3|11464.3|11462.3|11461.3|11459.3|24
1656573550000|2022-06-30 07:19:10|11461.2|11459.2|11463.7|11461.7|11464.3|11462.3|11461.2|11459.2|16
1656573560000|2022-06-30 07:19:20|11463.6|11461.6|11463.8|11461.8|11465.1|11463.1|11463.2|11461.2|20
1656573570000|2022-06-30 07:19:30|11464.1|11462.1|11463.1|11461.1|11464.2|11462.2|11461.8|11459.8|34
1656573580000|2022-06-30 07:19:40|11463|11461|11464|11462|11464.3|11462.3|11462.7|11460.7|9
1656573590000|2022-06-30 07:19:50|11463.6|11461.6|11468.5|11466.5|11471.8|11469.8|11462.6|11460.6|171
1656573600000|2022-06-30 07:20:00|11468.3|11466.3|11466.6|11464.6|11469.3|11467.3|11465.1|11463.1|29
1656573610000|2022-06-30 07:20:10|11466.7|11464.7|11470.2|11468.2|11470.6|11468.6|11466.6|11464.6|24
1656573620000|2022-06-30 07:20:20|11470.3|11468.3|11472.6|11470.6|11473.1|11471.1|11470.3|11468.3|22
1656573630000|2022-06-30 07:20:30|11472.5|11470.5|11475.3|11473.3|11475.3|11473.3|11472.1|11470.1|31
1656573640000|2022-06-30 07:20:40|11475.2|11473.2|11471.3|11469.3|11475.2|11473.2|11471.2|11469.2|52
1656573650000|2022-06-30 07:20:50|11471.5|11469.5|11470.2|11468.2|11472.3|11470.3|11468.6|11466.6|24
1656573660000|2022-06-30 07:21:00|11470.1|11468.1|11471.1|11469.1|11472.3|11470.3|11469.3|11467.3|36
1656573670000|2022-06-30 07:21:10|11471|11469|11474|11472|11474.6|11472.6|11470.3|11468.3|28
1656573680000|2022-06-30 07:21:20|11473.5|11471.5|11469.8|11467.8|11474.1|11472.1|11469.6|11467.6|44
1656573690000|2022-06-30 07:21:30|11469.6|11467.6|11467|11465|11471.6|11469.6|11466.8|11464.8|54
1656573700000|2022-06-30 07:21:40|11467.1|11465.1|11464.8|11462.8|11467.7|11465.7|11464|11462|31
1656573710000|2022-06-30 07:21:50|11465|11463|11466.7|11464.7|11468.7|11466.7|11464.8|11462.8|22
1656573720000|2022-06-30 07:22:00|11466.8|11464.8|11464.7|11462.7|11468.1|11466.1|11464.6|11462.6|32
1656573730000|2022-06-30 07:22:10|11464.6|11462.6|11464.7|11462.7|11465.3|11463.3|11461.7|11459.7|53
1656573740000|2022-06-30 07:22:20|11464.8|11462.8|11460.5|11458.5|11465.3|11463.3|11459.3|11457.3|52
1656573750000|2022-06-30 07:22:30|11460.3|11458.3|11459.7|11457.7|11462.6|11460.6|11458.1|11456.1|79
1656573760000|2022-06-30 07:22:40|11459.6|11457.6|11458.8|11456.8|11461.3|11459.3|11458.3|11456.3|28
1656573770000|2022-06-30 07:22:50|11459|11457|11459.1|11457.1|11462|11460|11458.7|11456.7|20
1656573780000|2022-06-30 07:23:00|11459|11457|11460.1|11458.1|11460.8|11458.8|11458.6|11456.6|29
1656573790000|2022-06-30 07:23:10|11460.8|11458.8|11467.8|11465.8|11468.7|11466.7|11460.7|11458.7|38
1656573800000|2022-06-30 07:23:20|11468.3|11466.3|11474.5|11472.5|11475.1|11473.1|11468.3|11466.3|106
1656573810000|2022-06-30 07:23:30|11474.3|11472.3|11472.7|11470.7|11474.8|11472.8|11472.5|11470.5|27
1656573820000|2022-06-30 07:23:40|11472.3|11470.3|11472.2|11470.2|11478.2|11476.2|11472|11470|124
1656573830000|2022-06-30 07:23:50|11471.8|11469.8|11466.8|11464.8|11472.5|11470.5|11466.7|11464.7|56
1656573840000|2022-06-30 07:24:00|11467|11465|11462.6|11460.6|11469.6|11467.6|11462.6|11460.6|49
1656573850000|2022-06-30 07:24:10|11463|11461|11464.3|11462.3|11464.6|11462.6|11462.1|11460.1|24
1656573860000|2022-06-30 07:24:20|11464.5|11462.5|11464.8|11462.8|11468.5|11466.5|11463.7|11461.7|50
1656573870000|2022-06-30 07:24:30|11465.1|11463.1|11468.8|11466.8|11468.8|11466.8|11464.1|11462.1|22
1656573880000|2022-06-30 07:24:40|11468.7|11466.7|11468.3|11466.3|11470.2|11468.2|11467.6|11465.6|34
1656573890000|2022-06-30 07:24:50|11468.5|11466.5|11471.6|11469.6|11472.8|11470.8|11468.1|11466.1|26
1656573900000|2022-06-30 07:25:00|11471.2|11469.2|11472.5|11470.5|11474|11472|11471.2|11469.2|28
1656573910000|2022-06-30 07:25:10|11473|11471|11474.2|11472.2|11476.6|11474.6|11472.6|11470.6|30
1656573920000|2022-06-30 07:25:20|11474.3|11472.3|11467.8|11465.8|11474.3|11472.3|11467.6|11465.6|12
1656573930000|2022-06-30 07:25:30|11467.6|11465.6|11471.7|11469.7|11471.7|11469.7|11466.7|11464.7|76
1656573940000|2022-06-30 07:25:40|11471.6|11469.6|11475.1|11473.1|11477.5|11475.5|11471.6|11469.6|38
1656573950000|2022-06-30 07:25:50|11474.6|11472.6|11473.5|11471.5|11475.8|11473.8|11471|11469|100
1656573960000|2022-06-30 07:26:00|11473.2|11471.2|11471.7|11469.7|11473.3|11471.3|11469.7|11467.7|28
1656573970000|2022-06-30 07:26:10|11471.6|11469.6|11476.2|11474.2|11476.2|11474.2|11471.3|11469.3|22
1656573980000|2022-06-30 07:26:20|11476.1|11474.1|11473.6|11471.6|11477.5|11475.5|11472.7|11470.7|51
1656573990000|2022-06-30 07:26:30|11473.7|11471.7|11473.5|11471.5|11477|11475|11472.5|11470.5|57
1656574000000|2022-06-30 07:26:40|11473.6|11471.6|11471.3|11469.3|11474.1|11472.1|11470.8|11468.8|26
1656574010000|2022-06-30 07:26:50|11471.8|11469.8|11473.3|11471.3|11473.3|11471.3|11471.1|11469.1|11
1656574020000|2022-06-30 07:27:00|11473.5|11471.5|11475.1|11473.1|11475.1|11473.1|11471.8|11469.8|21
1656574030000|2022-06-30 07:27:10|11474.3|11472.3|11480.8|11478.8|11481.1|11479.1|11474.3|11472.3|76
1656574040000|2022-06-30 07:27:20|11480.1|11478.1|11478.3|11476.3|11480.3|11478.3|11478.1|11476.1|27
1656574050000|2022-06-30 07:27:30|11478.8|11476.8|11478.2|11476.2|11478.8|11476.8|11477.6|11475.6|36
1656574060000|2022-06-30 07:27:40|11478.1|11476.1|11481|11479|11481.6|11479.6|11477.1|11475.1|50
1656574070000|2022-06-30 07:27:50|11481.3|11479.3|11484.8|11482.8|11485.2|11483.2|11480|11478|108
1656574080000|2022-06-30 07:28:00|11485|11483|11484.1|11482.1|11486.2|11484.2|11483.5|11481.5|107
1656574090000|2022-06-30 07:28:10|11484.5|11482.5|11488|11486|11489.5|11487.5|11484.5|11482.5|88
1656574100000|2022-06-30 07:28:20|11488.1|11486.1|11486.3|11484.3|11488.3|11486.3|11484.8|11482.8|49
1656574110000|2022-06-30 07:28:30|11486.2|11484.2|11485.8|11483.8|11488|11486|11485.2|11483.2|29
1656574120000|2022-06-30 07:28:40|11486|11484|11485.5|11483.5|11486|11484|11484.5|11482.5|35
1656574130000|2022-06-30 07:28:50|11485.1|11483.1|11483.3|11481.3|11485.6|11483.6|11481.6|11479.6|30
1656574140000|2022-06-30 07:29:00|11483|11481|11482.3|11480.3|11483.6|11481.6|11480.7|11478.7|49
1656574150000|2022-06-30 07:29:10|11482.1|11480.1|11479|11477|11482.1|11480.1|11478.7|11476.7|39
1656574160000|2022-06-30 07:29:20|11479.1|11477.1|11471.7|11469.7|11479.6|11477.6|11471.7|11469.7|74
1656574170000|2022-06-30 07:29:30|11472.1|11470.1|11472.1|11470.1|11473.8|11471.8|11471.1|11469.1|39
1656574180000|2022-06-30 07:29:40|11472|11470|11477.3|11475.3|11478|11476|11472|11470|42
1656574190000|2022-06-30 07:29:50|11477.5|11475.5|11474|11472|11478.1|11476.1|11473.2|11471.2|17
1656574200000|2022-06-30 07:30:00|11473.8|11471.8|11472.2|11470.2|11475.5|11473.5|11472|11470|38
1656574210000|2022-06-30 07:30:10|11472.1|11470.1|11474.1|11472.1|11475|11473|11472.1|11470.1|31
1656574220000|2022-06-30 07:30:20|11474.2|11472.2|11469.3|11467.3|11474.2|11472.2|11469|11467|65
1656574230000|2022-06-30 07:30:30|11469.6|11467.6|11469.3|11467.3|11470.3|11468.3|11468.6|11466.6|40
1656574240000|2022-06-30 07:30:40|11469.2|11467.2|11463|11461|11469.5|11467.5|11463|11461|114
1656574250000|2022-06-30 07:30:50|11463.1|11461.1|11466.3|11464.3|11466.3|11464.3|11462.5|11460.5|55
1656574260000|2022-06-30 07:31:00|11466.2|11464.2|11467.7|11465.7|11469.8|11467.8|11465.5|11463.5|107
1656574270000|2022-06-30 07:31:10|11467.8|11465.8|11469|11467|11470.3|11468.3|11467.6|11465.6|28
1656574280000|2022-06-30 07:31:20|11468.8|11466.8|11470.2|11468.2|11470.3|11468.3|11465.7|11463.7|24
1656574290000|2022-06-30 07:31:30|11470|11468|11470.7|11468.7|11473.5|11471.5|11468.8|11466.8|35
1656574300000|2022-06-30 07:31:40|11470.3|11468.3|11471|11469|11471|11469|11469.8|11467.8|23
1656574310000|2022-06-30 07:31:50|11471.7|11469.7|11473|11471|11473.3|11471.3|11471.3|11469.3|12
1656574320000|2022-06-30 07:32:00|11472.8|11470.8|11478.3|11476.3|11480.1|11478.1|11472|11470|71
1656574330000|2022-06-30 07:32:10|11478.5|11476.5|11476.6|11474.6|11482.2|11480.2|11476.6|11474.6|54
1656574340000|2022-06-30 07:32:20|11476.7|11474.7|11480.2|11478.2|11480.7|11478.7|11475.8|11473.8|11
1656574350000|2022-06-30 07:32:30|11480.3|11478.3|11480.7|11478.7|11481.8|11479.8|11479.3|11477.3|60
1656574360000|2022-06-30 07:32:40|11480.8|11478.8|11480.1|11478.1|11481.6|11479.6|11477|11475|27
1656574370000|2022-06-30 07:32:50|11480|11478|11481.3|11479.3|11482.6|11480.6|11478.2|11476.2|59
1656574380000|2022-06-30 07:33:00|11481.6|11479.6|11481.5|11479.5|11484.3|11482.3|11480.6|11478.6|74
1656574390000|2022-06-30 07:33:10|11481.7|11479.7|11480.2|11478.2|11482.6|11480.6|11479.8|11477.8|26
1656574400000|2022-06-30 07:33:20|11480.1|11478.1|11478.3|11476.3|11481.1|11479.1|11478.3|11476.3|11
1656574410000|2022-06-30 07:33:30|11478.5|11476.5|11477.8|11475.8|11478.7|11476.7|11475.1|11473.1|50
1656574420000|2022-06-30 07:33:40|11478|11476|11479.7|11477.7|11482.1|11480.1|11476.8|11474.8|17
1656574430000|2022-06-30 07:33:50|11479.6|11477.6|11480.6|11478.6|11482.3|11480.3|11479.6|11477.6|9
1656574440000|2022-06-30 07:34:00|11480.5|11478.5|11479.8|11477.8|11481|11479|11478.5|11476.5|23
1656574450000|2022-06-30 07:34:10|11480.1|11478.1|11484.3|11482.3|11484.3|11482.3|11479.2|11477.2|38
1656574460000|2022-06-30 07:34:20|11484.5|11482.5|11484|11482|11486.3|11484.3|11483.3|11481.3|97
1656574470000|2022-06-30 07:34:30|11483.8|11481.8|11483.6|11481.6|11484.8|11482.8|11482.3|11480.3|26
1656574480000|2022-06-30 07:34:40|11484.2|11482.2|11487.8|11485.8|11488.5|11486.5|11483.8|11481.8|52
1656574490000|2022-06-30 07:34:50|11488|11486|11487.7|11485.7|11488|11486|11485.2|11483.2|28
1656574500000|2022-06-30 07:35:00|11487.8|11485.8|11487|11485|11489.7|11487.7|11487|11485|40
1656574510000|2022-06-30 07:35:10|11487.1|11485.1|11486.3|11484.3|11489.8|11487.8|11484.3|11482.3|61
1656574520000|2022-06-30 07:35:20|11486.5|11484.5|11488|11486|11489|11487|11486.3|11484.3|21
1656574530000|2022-06-30 07:35:30|11487.3|11485.3|11488.2|11486.2|11488.5|11486.5|11486.3|11484.3|26
1656574540000|2022-06-30 07:35:40|11488|11486|11485.7|11483.7|11488|11486|11485.6|11483.6|12
1656574550000|2022-06-30 07:35:50|11485.6|11483.6|11488.3|11486.3|11488.6|11486.6|11485.1|11483.1|40
1656574560000|2022-06-30 07:36:00|11488.5|11486.5|11491.3|11489.3|11492|11490|11488.5|11486.5|65
1656574570000|2022-06-30 07:36:10|11491.5|11489.5|11489.3|11487.3|11492.7|11490.7|11488|11486|36
1656574580000|2022-06-30 07:36:20|11489.2|11487.2|11491.5|11489.5|11491.5|11489.5|11486.8|11484.8|29
1656574590000|2022-06-30 07:36:30|11491.6|11489.6|11489.5|11487.5|11492.1|11490.1|11488.8|11486.8|32
1656574600000|2022-06-30 07:36:40|11489.8|11487.8|11490.1|11488.1|11490.3|11488.3|11488.8|11486.8|16
1656574610000|2022-06-30 07:36:50|11490|11488|11489.6|11487.6|11492.2|11490.2|11489.5|11487.5|24
1656574620000|2022-06-30 07:37:00|11489.5|11487.5|11487.8|11485.8|11489.7|11487.7|11487.3|11485.3|22
1656574630000|2022-06-30 07:37:10|11487.7|11485.7|11483.3|11481.3|11487.7|11485.7|11483.3|11481.3|61
1656574640000|2022-06-30 07:37:20|11483.7|11481.7|11484.1|11482.1|11484.6|11482.6|11482.3|11480.3|28
1656574650000|2022-06-30 07:37:30|11485.7|11483.7|11484.7|11482.7|11485.8|11483.8|11484.1|11482.1|23
1656574660000|2022-06-30 07:37:40|11484.8|11482.8|11486.1|11484.1|11487.7|11485.7|11484.3|11482.3|19
1656574670000|2022-06-30 07:37:50|11486|11484|11488|11486|11489.6|11487.6|11485.5|11483.5|62
1656574680000|2022-06-30 07:38:00|11488.1|11486.1|11489.1|11487.1|11489.7|11487.7|11487.6|11485.6|32
1656574690000|2022-06-30 07:38:10|11489.2|11487.2|11488.3|11486.3|11489.3|11487.3|11485.6|11483.6|39
1656574700000|2022-06-30 07:38:20|11488.2|11486.2|11490|11488|11491.2|11489.2|11486.5|11484.5|57
1656574710000|2022-06-30 07:38:30|11490.2|11488.2|11493.6|11491.6|11494.7|11492.7|11490.1|11488.1|45
1656574720000|2022-06-30 07:38:40|11493.7|11491.7|11492.6|11490.6|11494.7|11492.7|11491|11489|30
1656574730000|2022-06-30 07:38:50|11492.5|11490.5|11492.1|11490.1|11492.5|11490.5|11489.7|11487.7|57
1656574740000|2022-06-30 07:39:00|11492|11490|11492.5|11490.5|11493.3|11491.3|11490.2|11488.2|22
1656574750000|2022-06-30 07:39:10|11492.2|11490.2|11488.1|11486.1|11492.6|11490.6|11487.1|11485.1|35
1656574760000|2022-06-30 07:39:20|11488|11486|11484.1|11482.1|11488.7|11486.7|11483.8|11481.8|30
1656574770000|2022-06-30 07:39:30|11483.6|11481.6|11485|11483|11486.2|11484.2|11482.8|11480.8|59
1656574780000|2022-06-30 07:39:40|11484.8|11482.8|11488.3|11486.3|11488.3|11486.3|11484.1|11482.1|26
1656574790000|2022-06-30 07:39:50|11488.1|11486.1|11488.8|11486.8|11488.8|11486.8|11486|11484|28
1656574800000|2022-06-30 07:40:00|11488.7|11486.7|11495.1|11493.1|11495.7|11493.7|11488.7|11486.7|48
1656574810000|2022-06-30 07:40:10|11494.6|11492.6|11496.6|11494.6|11497.1|11495.1|11494.6|11492.6|52
1656574820000|2022-06-30 07:40:20|11496.3|11494.3|11495.7|11493.7|11497.3|11495.3|11494.8|11492.8|25
1656574830000|2022-06-30 07:40:30|11495.8|11493.8|11496.1|11494.1|11496.1|11494.1|11494.1|11492.1|22
1656574840000|2022-06-30 07:40:40|11496.5|11494.5|11493.2|11491.2|11496.6|11494.6|11492.6|11490.6|15
1656574850000|2022-06-30 07:40:50|11492.7|11490.7|11493|11491|11494|11492|11491.6|11489.6|16
1656574860000|2022-06-30 07:41:00|11493.1|11491.1|11501|11499|11501.1|11499.1|11493|11491|95
1656574870000|2022-06-30 07:41:10|11500.8|11498.8|11501.3|11499.3|11502.3|11500.3|11500.8|11498.8|58
1656574880000|2022-06-30 07:41:20|11501.2|11499.2|11500|11498|11503.2|11501.2|11499.7|11497.7|63
1656574890000|2022-06-30 07:41:30|11499.3|11497.3|11498.7|11496.7|11499.5|11497.5|11498|11496|21
1656574900000|2022-06-30 07:41:40|11498.1|11496.1|11495.7|11493.7|11498.5|11496.5|11493.8|11491.8|75
1656574910000|2022-06-30 07:41:50|11495|11493|11493.8|11491.8|11495.1|11493.1|11492.3|11490.3|27
1656574920000|2022-06-30 07:42:00|11492.7|11490.7|11495.7|11493.7|11495.7|11493.7|11491.8|11489.8|34
1656574930000|2022-06-30 07:42:10|11494.5|11492.5|11492.5|11490.5|11494.5|11492.5|11491.3|11489.3|36
1656574940000|2022-06-30 07:42:20|11493.7|11491.7|11493.1|11491.1|11494.5|11492.5|11492.5|11490.5|11
1656574950000|2022-06-30 07:42:30|11493.3|11491.3|11492.5|11490.5|11494.3|11492.3|11492.3|11490.3|12
1656574960000|2022-06-30 07:42:40|11492.6|11490.6|11495.8|11493.8|11496.3|11494.3|11492.3|11490.3|24
1656574970000|2022-06-30 07:42:50|11496.1|11494.1|11495.6|11493.6|11496.7|11494.7|11493.5|11491.5|21
1656574980000|2022-06-30 07:43:00|11495.7|11493.7|11500.8|11498.8|11500.8|11498.8|11495.5|11493.5|57
1656574990000|2022-06-30 07:43:10|11500.7|11498.7|11501.2|11499.2|11501.7|11499.7|11498.8|11496.8|30
1656575000000|2022-06-30 07:43:20|11501.1|11499.1|11499.6|11497.6|11503.5|11501.5|11499.6|11497.6|59
1656575010000|2022-06-30 07:43:30|11499.5|11497.5|11501.1|11499.1|11501.1|11499.1|11497.6|11495.6|47
1656575020000|2022-06-30 07:43:40|11501.2|11499.2|11499.8|11497.8|11503|11501|11499.8|11497.8|53
1656575030000|2022-06-30 07:43:50|11500|11498|11503|11501|11503|11501|11499.8|11497.8|19
1656575040000|2022-06-30 07:44:00|11502.8|11500.8|11503.8|11501.8|11503.8|11501.8|11502.3|11500.3|68
1656575050000|2022-06-30 07:44:10|11503.7|11501.7|11502.3|11500.3|11503.7|11501.7|11501.6|11499.6|54
1656575060000|2022-06-30 07:44:20|11502.1|11500.1|11501.2|11499.2|11502.1|11500.1|11500.2|11498.2|34
1656575070000|2022-06-30 07:44:30|11501.1|11499.1|11500.6|11498.6|11501.7|11499.7|11500.6|11498.6|11
1656575080000|2022-06-30 07:44:40|11500.7|11498.7|11503.1|11501.1|11503.7|11501.7|11500.7|11498.7|27
1656575090000|2022-06-30 07:44:50|11503.3|11501.3|11501.5|11499.5|11503.7|11501.7|11501.3|11499.3|28
1656575100000|2022-06-30 07:45:00|11501.3|11499.3|11500.1|11498.1|11505.7|11503.7|11500.1|11498.1|43
1656575110000|2022-06-30 07:45:10|11500.8|11498.8|11499.2|11497.2|11501.2|11499.2|11497.2|11495.2|57
1656575120000|2022-06-30 07:45:20|11499.3|11497.3|11502.7|11500.7|11503.3|11501.3|11497.2|11495.2|45
1656575130000|2022-06-30 07:45:30|11502.6|11500.6|11501.2|11499.2|11502.6|11500.6|11499.6|11497.6|63
1656575140000|2022-06-30 07:45:40|11501.3|11499.3|11499.7|11497.7|11501.3|11499.3|11497.8|11495.8|51
1656575150000|2022-06-30 07:45:50|11499.1|11497.1|11497.6|11495.6|11499.1|11497.1|11495.7|11493.7|48
1656575160000|2022-06-30 07:46:00|11497.1|11495.1|11495|11493|11497.5|11495.5|11494|11492|31
1656575170000|2022-06-30 07:46:10|11494.6|11492.6|11492.5|11490.5|11494.7|11492.7|11490.2|11488.2|98
1656575180000|2022-06-30 07:46:20|11491.8|11489.8|11497.2|11495.2|11497.7|11495.7|11491.8|11489.8|84
1656575190000|2022-06-30 07:46:30|11497.1|11495.1|11496.7|11494.7|11498.3|11496.3|11496|11494|39
1656575200000|2022-06-30 07:46:40|11496.6|11494.6|11499.6|11497.6|11499.6|11497.6|11494|11492|109
1656575210000|2022-06-30 07:46:50|11499.5|11497.5|11496.2|11494.2|11500.6|11498.6|11495|11493|37
1656575220000|2022-06-30 07:47:00|11496.3|11494.3|11498.6|11496.6|11499.7|11497.7|11495.7|11493.7|22
1656575230000|2022-06-30 07:47:10|11498.3|11496.3|11494.6|11492.6|11498.7|11496.7|11494.6|11492.6|2
1656575240000|2022-06-30 07:47:20|11495.3|11493.3|11497.1|11495.1|11497.7|11495.7|11493.7|11491.7|11
1656575250000|2022-06-30 07:47:30|11497.2|11495.2|11497.8|11495.8|11498.6|11496.6|11496.6|11494.6|6
1656575260000|2022-06-30 07:47:40|11497.7|11495.7|11497.3|11495.3|11498|11496|11496.7|11494.7|14
1656575270000|2022-06-30 07:47:50|11497.1|11495.1|11499.5|11497.5|11499.8|11497.8|11497.1|11495.1|11
1656575280000|2022-06-30 07:48:00|11499.6|11497.6|11500.6|11498.6|11500.6|11498.6|11498.3|11496.3|19
1656575290000|2022-06-30 07:48:10|11502.5|11500.5|11504.2|11502.2|11505.1|11503.1|11502.5|11500.5|49
1656575300000|2022-06-30 07:48:20|11504.6|11502.6|11504.6|11502.6|11505.1|11503.1|11503|11501|22
1656575310000|2022-06-30 07:48:30|11504.5|11502.5|11506.1|11504.1|11506.1|11504.1|11503.3|11501.3|28
1656575320000|2022-06-30 07:48:40|11506|11504|11508.7|11506.7|11509|11507|11506|11504|82
1656575330000|2022-06-30 07:48:50|11509.5|11507.5|11510.2|11508.2|11512.1|11510.1|11509.1|11507.1|118
1656575340000|2022-06-30 07:49:00|11510.3|11508.3|11509.6|11507.6|11510.8|11508.8|11507.8|11505.8|55
1656575350000|2022-06-30 07:49:10|11509.7|11507.7|11511|11509|11511.3|11509.3|11509.6|11507.6|28
1656575360000|2022-06-30 07:49:20|11510.7|11508.7|11510.2|11508.2|11511.1|11509.1|11509.5|11507.5|25
1656575370000|2022-06-30 07:49:30|11510|11508|11512.2|11510.2|11512.8|11510.8|11509.7|11507.7|42
1656575380000|2022-06-30 07:49:40|11512.6|11510.6|11512|11510|11513.1|11511.1|11511.1|11509.1|46
1656575390000|2022-06-30 07:49:50|11512.1|11510.1|11515|11513|11515|11513|11511.2|11509.2|54
1656575400000|2022-06-30 07:50:00|11514.8|11512.8|11513.6|11511.6|11518.8|11516.8|11513.5|11511.5|154
1656575410000|2022-06-30 07:50:10|11513.5|11511.5|11514|11512|11516.5|11514.5|11513.5|11511.5|83
1656575420000|2022-06-30 07:50:20|11514.1|11512.1|11512.6|11510.6|11515.5|11513.5|11512.1|11510.1|27
1656575430000|2022-06-30 07:50:30|11512.5|11510.5|11511.6|11509.6|11513.7|11511.7|11511.2|11509.2|56
1656575440000|2022-06-30 07:50:40|11511.5|11509.5|11513|11511|11513.6|11511.6|11511.3|11509.3|55
1656575450000|2022-06-30 07:50:50|11513.1|11511.1|11511.8|11509.8|11513.1|11511.1|11510.8|11508.8|29
1656575460000|2022-06-30 07:51:00|11512|11510|11514.1|11512.1|11514.8|11512.8|11511|11509|22
1656575470000|2022-06-30 07:51:10|11514|11512|11512.8|11510.8|11515|11513|11512.5|11510.5|43
1656575480000|2022-06-30 07:51:20|11513|11511|11512.1|11510.1|11513|11511|11511|11509|14
1656575490000|2022-06-30 07:51:30|11512|11510|11514.2|11512.2|11514.6|11512.6|11511.8|11509.8|27
1656575500000|2022-06-30 07:51:40|11514.1|11512.1|11515.2|11513.2|11515.8|11513.8|11514.1|11512.1|17
1656575510000|2022-06-30 07:51:50|11515.6|11513.6|11514.5|11512.5|11515.6|11513.6|11513.8|11511.8|17
1656575520000|2022-06-30 07:52:00|11514.3|11512.3|11514.8|11512.8|11515|11513|11513.5|11511.5|68
1656575530000|2022-06-30 07:52:10|11515|11513|11516.1|11514.1|11516.3|11514.3|11514|11512|23
1656575540000|2022-06-30 07:52:20|11516|11514|11513.8|11511.8|11516.8|11514.8|11513.5|11511.5|19
1656575550000|2022-06-30 07:52:30|11514|11512|11511.7|11509.7|11515.2|11513.2|11511.3|11509.3|21
1656575560000|2022-06-30 07:52:40|11511.8|11509.8|11513.7|11511.7|11514.8|11512.8|11511.7|11509.7|16
1656575570000|2022-06-30 07:52:50|11513.6|11511.6|11513.5|11511.5|11513.7|11511.7|11512|11510|11
1656575580000|2022-06-30 07:53:00|11514.8|11512.8|11515.1|11513.1|11515.7|11513.7|11514.5|11512.5|14
1656575590000|2022-06-30 07:53:10|11515|11513|11515.8|11513.8|11515.8|11513.8|11513.2|11511.2|39
1656575600000|2022-06-30 07:53:20|11515.5|11513.5|11515.2|11513.2|11515.7|11513.7|11514.8|11512.8|10
1656575610000|2022-06-30 07:53:30|11515.7|11513.7|11518|11516|11519.2|11517.2|11515.7|11513.7|54
1656575620000|2022-06-30 07:53:40|11517.8|11515.8|11516.2|11514.2|11517.8|11515.8|11515|11513|22
1656575630000|2022-06-30 07:53:50|11516.1|11514.1|11515.7|11513.7|11517|11515|11515|11513|30
1656575640000|2022-06-30 07:54:00|11515.6|11513.6|11512.2|11510.2|11515.7|11513.7|11511.7|11509.7|21
1656575650000|2022-06-30 07:54:10|11512.5|11510.5|11511.2|11509.2|11512.7|11510.7|11510.7|11508.7|26
1656575660000|2022-06-30 07:54:20|11511.6|11509.6|11513.6|11511.6|11514.2|11512.2|11511.2|11509.2|21
1656575670000|2022-06-30 07:54:30|11513.8|11511.8|11512.3|11510.3|11513.8|11511.8|11511.2|11509.2|20
1656575680000|2022-06-30 07:54:40|11512.2|11510.2|11514|11512|11514.2|11512.2|11512|11510|7
1656575690000|2022-06-30 07:54:50|11514.1|11512.1|11513|11511|11514.2|11512.2|11512.8|11510.8|3
1656575700000|2022-06-30 07:55:00|11513.1|11511.1|11510.1|11508.1|11513.3|11511.3|11508.7|11506.7|45
1656575710000|2022-06-30 07:55:10|11510|11508|11506.7|11504.7|11512.2|11510.2|11506.1|11504.1|104
1656575720000|2022-06-30 07:55:20|11506.6|11504.6|11508.2|11506.2|11509.3|11507.3|11506.5|11504.5|35
1656575730000|2022-06-30 07:55:30|11508.1|11506.1|11507.5|11505.5|11508.1|11506.1|11505.5|11503.5|35
1656575740000|2022-06-30 07:55:40|11507.2|11505.2|11506.3|11504.3|11508.2|11506.2|11506.1|11504.1|32
1656575750000|2022-06-30 07:55:50|11507.7|11505.7|11507.3|11505.3|11507.7|11505.7|11506.8|11504.8|31
1656575760000|2022-06-30 07:56:00|11507.5|11505.5|11507.8|11505.8|11508|11506|11506.6|11504.6|15
1656575770000|2022-06-30 07:56:10|11508|11506|11505.8|11503.8|11508.3|11506.3|11505.7|11503.7|28
1656575780000|2022-06-30 07:56:20|11505.7|11503.7|11507.8|11505.8|11508|11506|11505.7|11503.7|10
1656575790000|2022-06-30 07:56:30|11508.1|11506.1|11507.1|11505.1|11508.1|11506.1|11506.8|11504.8|9
1656575800000|2022-06-30 07:56:40|11507|11505|11506.2|11504.2|11507|11505|11505.6|11503.6|13
1656575810000|2022-06-30 07:56:50|11506.1|11504.1|11506.7|11504.7|11507|11505|11505.7|11503.7|9
1656575820000|2022-06-30 07:57:00|11506.8|11504.8|11507.7|11505.7|11509.7|11507.7|11506.7|11504.7|18
1656575830000|2022-06-30 07:57:10|11508.2|11506.2|11507.6|11505.6|11508.8|11506.8|11505|11503|34
1656575840000|2022-06-30 07:57:20|11507.5|11505.5|11508.1|11506.1|11508.8|11506.8|11506.6|11504.6|13
1656575850000|2022-06-30 07:57:30|11508.2|11506.2|11512.5|11510.5|11512.7|11510.7|11508.2|11506.2|35
1656575860000|2022-06-30 07:57:40|11512.6|11510.6|11512|11510|11512.8|11510.8|11511.5|11509.5|15
1656575870000|2022-06-30 07:57:50|11511.5|11509.5|11509.8|11507.8|11511.7|11509.7|11509.2|11507.2|30
1656575880000|2022-06-30 07:58:00|11510.2|11508.2|11514|11512|11514.6|11512.6|11510.2|11508.2|29
1656575890000|2022-06-30 07:58:10|11514.1|11512.1|11509.8|11507.8|11514.2|11512.2|11508.7|11506.7|43
1656575900000|2022-06-30 07:58:20|11509.3|11507.3|11511.5|11509.5|11512.7|11510.7|11509.3|11507.3|14
1656575910000|2022-06-30 07:58:30|11511.7|11509.7|11513.1|11511.1|11513.1|11511.1|11511.7|11509.7|7
1656575920000|2022-06-30 07:58:40|11513.2|11511.2|11518|11516|11518|11516|11511.8|11509.8|46
1656575930000|2022-06-30 07:58:50|11518.2|11516.2|11514.1|11512.1|11518.2|11516.2|11514.1|11512.1|32
1656575940000|2022-06-30 07:59:00|11513.8|11511.8|11514.5|11512.5|11515.6|11513.6|11512.5|11510.5|40
1656575950000|2022-06-30 07:59:10|11514.3|11512.3|11511.7|11509.7|11514.5|11512.5|11509.7|11507.7|40
1656575960000|2022-06-30 07:59:20|11512.1|11510.1|11509.8|11507.8|11512.2|11510.2|11509.5|11507.5|20
1656575970000|2022-06-30 07:59:30|11510.1|11508.1|11511.1|11509.1|11511.6|11509.6|11510|11508|33
1656575980000|2022-06-30 07:59:40|11511.2|11509.2|11510|11508|11511.3|11509.3|11509.1|11507.1|12
1656575990000|2022-06-30 07:59:50|11509.8|11507.8|11511|11509|11512.7|11510.7|11509.8|11507.8|13
1656576000000|2022-06-30 08:00:00|11511.2|11509.2|11508.5|11506.5|11511.5|11509.5|11508.1|11506.1|68
1656576010000|2022-06-30 08:00:10|11508.6|11506.6|11512.5|11510.5|11512.5|11510.5|11507.8|11505.8|33
1656576020000|2022-06-30 08:00:20|11512.8|11510.8|11510.7|11508.7|11513|11511|11509.6|11507.6|44
1656576030000|2022-06-30 08:00:30|11511|11509|11512.7|11510.7|11513.6|11511.6|11510.5|11508.5|41
1656576040000|2022-06-30 08:00:40|11512.6|11510.6|11513|11511|11513|11511|11511.5|11509.5|17
1656576050000|2022-06-30 08:00:50|11512.8|11510.8|11513.5|11511.5|11516|11514|11512.7|11510.7|58
1656576060000|2022-06-30 08:01:00|11513.6|11511.6|11511.3|11509.3|11513.6|11511.6|11511|11509|85
1656576070000|2022-06-30 08:01:10|11511.5|11509.5|11513.5|11511.5|11515.3|11513.3|11511.5|11509.5|104
1656576080000|2022-06-30 08:01:20|11513.3|11511.3|11510.8|11508.8|11514.3|11512.3|11510.7|11508.7|59
1656576090000|2022-06-30 08:01:30|11511.1|11509.1|11510.6|11508.6|11512|11510|11509.7|11507.7|49
1656576100000|2022-06-30 08:01:40|11510.7|11508.7|11510.7|11508.7|11511.5|11509.5|11509.2|11507.2|38
1656576110000|2022-06-30 08:01:50|11510.8|11508.8|11511.2|11509.2|11511.8|11509.8|11510.3|11508.3|19
1656576120000|2022-06-30 08:02:00|11510.6|11508.6|11508.7|11506.7|11510.8|11508.8|11507.6|11505.6|36
1656576130000|2022-06-30 08:02:10|11509|11507|11514.6|11512.6|11514.7|11512.7|11508.8|11506.8|42
1656576140000|2022-06-30 08:02:20|11514.8|11512.8|11515.2|11513.2|11516.8|11514.8|11514.3|11512.3|64
1656576150000|2022-06-30 08:02:30|11514|11512|11515.7|11513.7|11515.7|11513.7|11512.7|11510.7|28
1656576160000|2022-06-30 08:02:40|11515.8|11513.8|11512.7|11510.7|11516.5|11514.5|11512.1|11510.1|59
1656576170000|2022-06-30 08:02:50|11512.6|11510.6|11516.8|11514.8|11517|11515|11512.6|11510.6|31
1656576180000|2022-06-30 08:03:00|11517|11515|11517.3|11515.3|11517.3|11515.3|11514|11512|39
1656576190000|2022-06-30 08:03:10|11517.6|11515.6|11516.3|11514.3|11518.2|11516.2|11515.3|11513.3|61
1656576200000|2022-06-30 08:03:20|11516.5|11514.5|11518.2|11516.2|11518.5|11516.5|11515.8|11513.8|10
1656576210000|2022-06-30 08:03:30|11517.7|11515.7|11516.2|11514.2|11518.1|11516.1|11516.1|11514.1|33
1656576220000|2022-06-30 08:03:40|11516.3|11514.3|11517.2|11515.2|11518.3|11516.3|11516.2|11514.2|13
1656576230000|2022-06-30 08:03:50|11517.1|11515.1|11518.3|11516.3|11520.6|11518.6|11517|11515|50
1656576240000|2022-06-30 08:04:00|11518.2|11516.2|11520.2|11518.2|11520.2|11518.2|11517.8|11515.8|62
1656576250000|2022-06-30 08:04:10|11520.1|11518.1|11519.5|11517.5|11520.1|11518.1|11519.3|11517.3|21
1656576260000|2022-06-30 08:04:20|11519.6|11517.6|11520.6|11518.6|11520.6|11518.6|11519|11517|27
1656576270000|2022-06-30 08:04:30|11520.8|11518.8|11524.6|11522.6|11526|11524|11520.6|11518.6|196
1656576280000|2022-06-30 08:04:40|11524.7|11522.7|11526.2|11524.2|11526.3|11524.3|11524.3|11522.3|46
1656576290000|2022-06-30 08:04:50|11526.3|11524.3|11526.2|11524.2|11528.2|11526.2|11525.6|11523.6|68
1656576300000|2022-06-30 08:05:00|11526.3|11524.3|11526.1|11524.1|11526.8|11524.8|11524.8|11522.8|26
1656576310000|2022-06-30 08:05:10|11526.6|11524.6|11528.1|11526.1|11528.2|11526.2|11525.7|11523.7|36
1656576320000|2022-06-30 08:05:20|11528.6|11526.6|11533|11531|11533.7|11531.7|11527.2|11525.2|136
1656576330000|2022-06-30 08:05:30|11533.1|11531.1|11532.5|11530.5|11533.2|11531.2|11532.2|11530.2|46
1656576340000|2022-06-30 08:05:40|11532.3|11530.3|11533.3|11531.3|11533.6|11531.6|11531.6|11529.6|32
1656576350000|2022-06-30 08:05:50|11533.5|11531.5|11533|11531|11533.8|11531.8|11532.1|11530.1|49
1656576360000|2022-06-30 08:06:00|11533.1|11531.1|11531.2|11529.2|11533.6|11531.6|11530.2|11528.2|49
1656576370000|2022-06-30 08:06:10|11530.8|11528.8|11528.1|11526.1|11533.1|11531.1|11527.2|11525.2|109
1656576380000|2022-06-30 08:06:20|11528|11526|11527.7|11525.7|11529|11527|11527|11525|45
1656576390000|2022-06-30 08:06:30|11527.8|11525.8|11525.6|11523.6|11527.8|11525.8|11524.7|11522.7|47
1656576400000|2022-06-30 08:06:40|11525.5|11523.5|11525.1|11523.1|11525.6|11523.6|11524.6|11522.6|41
1656576410000|2022-06-30 08:06:50|11525.2|11523.2|11523.3|11521.3|11525.7|11523.7|11523.3|11521.3|31
1656576420000|2022-06-30 08:07:00|11523.5|11521.5|11522.7|11520.7|11524|11522|11522.2|11520.2|47
1656576430000|2022-06-30 08:07:10|11522.6|11520.6|11526|11524|11526.2|11524.2|11521.7|11519.7|67
1656576440000|2022-06-30 08:07:20|11526.2|11524.2|11525.5|11523.5|11526.6|11524.6|11525.2|11523.2|8
1656576450000|2022-06-30 08:07:30|11525.3|11523.3|11526.3|11524.3|11527.8|11525.8|11525.2|11523.2|31
1656576460000|2022-06-30 08:07:40|11526.5|11524.5|11525.8|11523.8|11527.8|11525.8|11525|11523|53
1656576470000|2022-06-30 08:07:50|11524.2|11522.2|11523.3|11521.3|11524.6|11522.6|11523.1|11521.1|14
1656576480000|2022-06-30 08:08:00|11523.2|11521.2|11521.3|11519.3|11523.2|11521.2|11520.1|11518.1|42
1656576490000|2022-06-30 08:08:10|11521.2|11519.2|11520.2|11518.2|11521.3|11519.3|11519.6|11517.6|29
1656576500000|2022-06-30 08:08:20|11519.7|11517.7|11517.7|11515.7|11520.1|11518.1|11517.5|11515.5|56
1656576510000|2022-06-30 08:08:30|11517.5|11515.5|11516.5|11514.5|11517.7|11515.7|11516|11514|63
1656576520000|2022-06-30 08:08:40|11516.6|11514.6|11513.1|11511.1|11516.7|11514.7|11513|11511|72
1656576530000|2022-06-30 08:08:50|11513.3|11511.3|11514|11512|11515.6|11513.6|11513.2|11511.2|53
1656576540000|2022-06-30 08:09:00|11513.8|11511.8|11514|11512|11515|11513|11513.7|11511.7|28
1656576550000|2022-06-30 08:09:10|11514.1|11512.1|11511.6|11509.6|11514.5|11512.5|11511.5|11509.5|62
1656576560000|2022-06-30 08:09:20|11511.7|11509.7|11512.1|11510.1|11513.6|11511.6|11511|11509|56
1656576570000|2022-06-30 08:09:30|11512.2|11510.2|11513.8|11511.8|11513.8|11511.8|11511.5|11509.5|18
1656576580000|2022-06-30 08:09:40|11513.7|11511.7|11514.5|11512.5|11514.8|11512.8|11513.5|11511.5|32
1656576590000|2022-06-30 08:09:50|11514.3|11512.3|11516.5|11514.5|11516.8|11514.8|11513.8|11511.8|29
1656576600000|2022-06-30 08:10:00|11515.7|11513.7|11512.8|11510.8|11515.8|11513.8|11511.8|11509.8|37
1656576610000|2022-06-30 08:10:10|11512.7|11510.7|11512.5|11510.5|11512.7|11510.7|11511.7|11509.7|58
1656576620000|2022-06-30 08:10:20|11512.6|11510.6|11513.7|11511.7|11513.7|11511.7|11511.8|11509.8|26
1656576630000|2022-06-30 08:10:30|11513.6|11511.6|11513.7|11511.7|11515.6|11513.6|11513.6|11511.6|31
1656576640000|2022-06-30 08:10:40|11513.6|11511.6|11511.6|11509.6|11514.1|11512.1|11511|11509|18
1656576650000|2022-06-30 08:10:50|11511.1|11509.1|11512|11510|11512|11510|11509.8|11507.8|40
1656576660000|2022-06-30 08:11:00|11511.5|11509.5|11514.5|11512.5|11514.5|11512.5|11511|11509|29
1656576670000|2022-06-30 08:11:10|11514.3|11512.3|11517.7|11515.7|11517.8|11515.8|11514.3|11512.3|38
1656576680000|2022-06-30 08:11:20|11517.8|11515.8|11515.1|11513.1|11517.8|11515.8|11514.5|11512.5|18
1656576690000|2022-06-30 08:11:30|11515|11513|11517.1|11515.1|11517.3|11515.3|11514.7|11512.7|13
1656576700000|2022-06-30 08:11:40|11517.2|11515.2|11515.8|11513.8|11517.3|11515.3|11515.2|11513.2|18
1656576710000|2022-06-30 08:11:50|11516.2|11514.2|11516.6|11514.6|11517.3|11515.3|11515.8|11513.8|8
1656576720000|2022-06-30 08:12:00|11516.5|11514.5|11516.3|11514.3|11516.7|11514.7|11515.8|11513.8|8
1656576730000|2022-06-30 08:12:10|11516.5|11514.5|11516.7|11514.7|11517.3|11515.3|11516|11514|17
1656576740000|2022-06-30 08:12:20|11516.8|11514.8|11512.5|11510.5|11517.3|11515.3|11512.3|11510.3|26
1656576750000|2022-06-30 08:12:30|11512.3|11510.3|11511.6|11509.6|11512.7|11510.7|11510.6|11508.6|21
1656576760000|2022-06-30 08:12:40|11511.1|11509.1|11509.3|11507.3|11512.1|11510.1|11509.3|11507.3|31
1656576770000|2022-06-30 08:12:50|11509.2|11507.2|11511.7|11509.7|11512|11510|11508.8|11506.8|27
1656576780000|2022-06-30 08:13:00|11511.5|11509.5|11513.1|11511.1|11513.2|11511.2|11511.2|11509.2|15
1656576790000|2022-06-30 08:13:10|11513|11511|11512.1|11510.1|11514.2|11512.2|11512|11510|12
1656576800000|2022-06-30 08:13:20|11512.3|11510.3|11512.6|11510.6|11513.7|11511.7|11512.1|11510.1|10
1656576810000|2022-06-30 08:13:30|11512.5|11510.5|11511.7|11509.7|11512.7|11510.7|11510|11508|29
1656576820000|2022-06-30 08:13:40|11511.6|11509.6|11512.6|11510.6|11513.5|11511.5|11511.5|11509.5|20
1656576830000|2022-06-30 08:13:50|11512.5|11510.5|11513.7|11511.7|11513.7|11511.7|11512|11510|7
1656576840000|2022-06-30 08:14:00|11513.6|11511.6|11514.8|11512.8|11515.5|11513.5|11512.8|11510.8|6
1656576850000|2022-06-30 08:14:10|11514.7|11512.7|11514.8|11512.8|11515|11513|11513.8|11511.8|20
1656576860000|2022-06-30 08:14:20|11515|11513|11515.2|11513.2|11515.5|11513.5|11514.2|11512.2|5
1656576870000|2022-06-30 08:14:30|11514.6|11512.6|11516.1|11514.1|11516.5|11514.5|11514.5|11512.5|36
1656576880000|2022-06-30 08:14:40|11516.6|11514.6|11518|11516|11518.5|11516.5|11516.6|11514.6|20
1656576890000|2022-06-30 08:14:50|11517.8|11515.8|11516.6|11514.6|11518.2|11516.2|11515.5|11513.5|27
1656576900000|2022-06-30 08:15:00|11516.8|11514.8|11519.3|11517.3|11519.7|11517.7|11516.5|11514.5|38
1656576910000|2022-06-30 08:15:10|11519.5|11517.5|11518.5|11516.5|11519.6|11517.6|11518.5|11516.5|27
1656576920000|2022-06-30 08:15:20|11518.2|11516.2|11518.3|11516.3|11519|11517|11517.6|11515.6|30
1656576930000|2022-06-30 08:15:30|11518.2|11516.2|11519.1|11517.1|11520.3|11518.3|11518|11516|23
1656576940000|2022-06-30 08:15:40|11519|11517|11518.1|11516.1|11519.2|11517.2|11517.6|11515.6|12
1656576950000|2022-06-30 08:15:50|11518|11516|11517.1|11515.1|11518.2|11516.2|11514.3|11512.3|42
1656576960000|2022-06-30 08:16:00|11517|11515|11518.2|11516.2|11518.3|11516.3|11515.3|11513.3|20
1656576970000|2022-06-30 08:16:10|11518.1|11516.1|11517.5|11515.5|11518.1|11516.1|11516.8|11514.8|17
1656576980000|2022-06-30 08:16:20|11517.6|11515.6|11517.5|11515.5|11517.7|11515.7|11516.7|11514.7|13
1656576990000|2022-06-30 08:16:30|11517.3|11515.3|11515.5|11513.5|11518.1|11516.1|11515.5|11513.5|20
1656577000000|2022-06-30 08:16:40|11515.6|11513.6|11515.8|11513.8|11516.2|11514.2|11514.6|11512.6|14
1656577010000|2022-06-30 08:16:50|11516.1|11514.1|11512.6|11510.6|11516.1|11514.1|11512.3|11510.3|12
1656577020000|2022-06-30 08:17:00|11512.7|11510.7|11511.7|11509.7|11512.8|11510.8|11511.6|11509.6|17
1656577030000|2022-06-30 08:17:10|11511.6|11509.6|11511.8|11509.8|11512.2|11510.2|11509.1|11507.1|39
1656577040000|2022-06-30 08:17:20|11512|11510|11511|11509|11512|11510|11509.6|11507.6|19
1656577050000|2022-06-30 08:17:30|11510.7|11508.7|11511.3|11509.3|11512.3|11510.3|11510.7|11508.7|20
1656577060000|2022-06-30 08:17:40|11510.7|11508.7|11510|11508|11511.7|11509.7|11509.3|11507.3|13
1656577070000|2022-06-30 08:17:50|11510.3|11508.3|11509.3|11507.3|11510.3|11508.3|11508.7|11506.7|23
1656577080000|2022-06-30 08:18:00|11509.5|11507.5|11509.5|11507.5|11509.6|11507.6|11507.8|11505.8|37
1656577090000|2022-06-30 08:18:10|11509.3|11507.3|11509.2|11507.2|11509.6|11507.6|11508.8|11506.8|5
1656577100000|2022-06-30 08:18:20|11509.3|11507.3|11508|11506|11509.6|11507.6|11507.8|11505.8|15
1656577110000|2022-06-30 08:18:30|11508.1|11506.1|11504.8|11502.8|11508.3|11506.3|11504.6|11502.6|47
1656577120000|2022-06-30 08:18:40|11504.6|11502.6|11503.6|11501.6|11505|11503|11503.6|11501.6|70
1656577130000|2022-06-30 08:18:50|11503.3|11501.3|11504.7|11502.7|11505.5|11503.5|11503.3|11501.3|29
1656577140000|2022-06-30 08:19:00|11504.8|11502.8|11502.6|11500.6|11504.8|11502.8|11502.6|11500.6|29
1656577150000|2022-06-30 08:19:10|11502.7|11500.7|11502.2|11500.2|11503.3|11501.3|11501.8|11499.8|68
1656577160000|2022-06-30 08:19:20|11502.1|11500.1|11502.6|11500.6|11503.1|11501.1|11502|11500|34
1656577170000|2022-06-30 08:19:30|11502.5|11500.5|11501.8|11499.8|11502.5|11500.5|11500.7|11498.7|79
1656577180000|2022-06-30 08:19:40|11501.5|11499.5|11501.3|11499.3|11501.8|11499.8|11500.5|11498.5|36
1656577190000|2022-06-30 08:19:50|11501.5|11499.5|11501.3|11499.3|11501.8|11499.8|11500.6|11498.6|50
1656577200000|2022-06-30 08:20:00|11501.2|11499.2|11500.6|11498.6|11502.5|11500.5|11500.1|11498.1|46
1656577210000|2022-06-30 08:20:10|11500.7|11498.7|11500.3|11498.3|11501.8|11499.8|11500.2|11498.2|28
1656577220000|2022-06-30 08:20:20|11500.8|11498.8|11498.1|11496.1|11500.8|11498.8|11497.6|11495.6|62
1656577230000|2022-06-30 08:20:30|11498.2|11496.2|11500.2|11498.2|11500.7|11498.7|11497.3|11495.3|43
1656577240000|2022-06-30 08:20:40|11501|11499|11500.2|11498.2|11502.2|11500.2|11500.1|11498.1|52
1656577250000|2022-06-30 08:20:50|11500.3|11498.3|11499|11497|11500.6|11498.6|11498.5|11496.5|46
1656577260000|2022-06-30 08:21:00|11498.5|11496.5|11499.5|11497.5|11499.5|11497.5|11497.2|11495.2|18
1656577270000|2022-06-30 08:21:10|11499.3|11497.3|11500.7|11498.7|11501.1|11499.1|11499|11497|40
1656577280000|2022-06-30 08:21:20|11500.8|11498.8|11499.8|11497.8|11500.8|11498.8|11499|11497|29
1656577290000|2022-06-30 08:21:30|11499.5|11497.5|11499|11497|11500.1|11498.1|11498.8|11496.8|9
1656577300000|2022-06-30 08:21:40|11499.1|11497.1|11498.2|11496.2|11500|11498|11498.2|11496.2|21
1656577310000|2022-06-30 08:21:50|11498.1|11496.1|11498.7|11496.7|11498.8|11496.8|11497.1|11495.1|11
1656577320000|2022-06-30 08:22:00|11498.8|11496.8|11499|11497|11499.2|11497.2|11497.1|11495.1|38
1656577330000|2022-06-30 08:22:10|11498.7|11496.7|11499.7|11497.7|11499.7|11497.7|11498.1|11496.1|11
1656577340000|2022-06-30 08:22:20|11499.5|11497.5|11500.2|11498.2|11500.6|11498.6|11499|11497|10
1656577350000|2022-06-30 08:22:30|11500.5|11498.5|11501.5|11499.5|11501.5|11499.5|11500|11498|25
1656577360000|2022-06-30 08:22:40|11501.7|11499.7|11504.3|11502.3|11504.5|11502.5|11501.5|11499.5|22
1656577370000|2022-06-30 08:22:50|11504.7|11502.7|11503.7|11501.7|11504.7|11502.7|11503.2|11501.2|19
1656577380000|2022-06-30 08:23:00|11504|11502|11505.5|11503.5|11506.5|11504.5|11503.2|11501.2|28
1656577390000|2022-06-30 08:23:10|11505.8|11503.8|11506.5|11504.5|11507.3|11505.3|11504.6|11502.6|32
1656577400000|2022-06-30 08:23:20|11506.7|11504.7|11507.6|11505.6|11507.8|11505.8|11505.6|11503.6|20
1656577410000|2022-06-30 08:23:30|11507.8|11505.8|11507.5|11505.5|11508.2|11506.2|11507.2|11505.2|49
1656577420000|2022-06-30 08:23:40|11507.6|11505.6|11508|11506|11508.7|11506.7|11507.3|11505.3|40
1656577430000|2022-06-30 08:23:50|11507.8|11505.8|11505.2|11503.2|11508|11506|11505.1|11503.1|20
1656577440000|2022-06-30 08:24:00|11505.3|11503.3|11501.6|11499.6|11505.3|11503.3|11500.8|11498.8|50
1656577450000|2022-06-30 08:24:10|11501.7|11499.7|11500.5|11498.5|11502.1|11500.1|11500|11498|50
1656577460000|2022-06-30 08:24:20|11500.2|11498.2|11499.3|11497.3|11500.5|11498.5|11498.3|11496.3|41
1656577470000|2022-06-30 08:24:30|11500.2|11498.2|11499|11497|11500.2|11498.2|11498.8|11496.8|30
1656577480000|2022-06-30 08:24:40|11498.8|11496.8|11499.2|11497.2|11500.3|11498.3|11498.8|11496.8|17
1656577490000|2022-06-30 08:24:50|11499.3|11497.3|11496.8|11494.8|11499.3|11497.3|11496.3|11494.3|49
1656577500000|2022-06-30 08:25:00|11497|11495|11497.8|11495.8|11498|11496|11496.6|11494.6|28
1656577510000|2022-06-30 08:25:10|11498.1|11496.1|11499.8|11497.8|11500.8|11498.8|11498|11496|22
1656577520000|2022-06-30 08:25:20|11500|11498|11500.3|11498.3|11500.8|11498.8|11499.6|11497.6|9
1656577530000|2022-06-30 08:25:30|11500.5|11498.5|11498.2|11496.2|11500.5|11498.5|11498.1|11496.1|15
1656577540000|2022-06-30 08:25:40|11498.3|11496.3|11497.5|11495.5|11498.5|11496.5|11497.1|11495.1|7
1656577550000|2022-06-30 08:25:50|11497.2|11495.2|11498|11496|11498.3|11496.3|11497.2|11495.2|22
1656577560000|2022-06-30 08:26:00|11497.8|11495.8|11497.3|11495.3|11497.8|11495.8|11496.6|11494.6|32
1656577570000|2022-06-30 08:26:10|11497.5|11495.5|11494.3|11492.3|11497.5|11495.5|11494.2|11492.2|54
1656577580000|2022-06-30 08:26:20|11494.1|11492.1|11493.6|11491.6|11494.6|11492.6|11493.6|11491.6|19
1656577590000|2022-06-30 08:26:30|11493.7|11491.7|11492.3|11490.3|11493.7|11491.7|11492.2|11490.2|51
1656577600000|2022-06-30 08:26:40|11492.1|11490.1|11490.3|11488.3|11492.3|11490.3|11489.7|11487.7|83
1656577610000|2022-06-30 08:26:50|11490.5|11488.5|11494.7|11492.7|11495.1|11493.1|11490.2|11488.2|58
1656577620000|2022-06-30 08:27:00|11494.8|11492.8|11495.3|11493.3|11495.8|11493.8|11492.8|11490.8|38
1656577630000|2022-06-30 08:27:10|11495.6|11493.6|11497.5|11495.5|11498|11496|11494.8|11492.8|39
1656577640000|2022-06-30 08:27:20|11497.7|11495.7|11498.2|11496.2|11498.6|11496.6|11497.1|11495.1|25
1656577650000|2022-06-30 08:27:30|11497.8|11495.8|11496.3|11494.3|11500.7|11498.7|11496.1|11494.1|50
1656577660000|2022-06-30 08:27:40|11496.2|11494.2|11498|11496|11498.1|11496.1|11495.5|11493.5|12
1656577670000|2022-06-30 08:27:50|11498.7|11496.7|11499.2|11497.2|11499.8|11497.8|11497.8|11495.8|35
1656577680000|2022-06-30 08:28:00|11498.5|11496.5|11497.6|11495.6|11498.5|11496.5|11497.3|11495.3|16
1656577690000|2022-06-30 08:28:10|11496.7|11494.7|11497.2|11495.2|11498.6|11496.6|11496.6|11494.6|26
1656577700000|2022-06-30 08:28:20|11497|11495|11497.3|11495.3|11499|11497|11497|11495|12
1656577710000|2022-06-30 08:28:30|11497|11495|11496.2|11494.2|11497.3|11495.3|11495.5|11493.5|28
1656577720000|2022-06-30 08:28:40|11496.1|11494.1|11495.6|11493.6|11496.6|11494.6|11495.2|11493.2|26
1656577730000|2022-06-30 08:28:50|11495.7|11493.7|11495.5|11493.5|11495.7|11493.7|11494.7|11492.7|14
1656577740000|2022-06-30 08:29:00|11495.6|11493.6|11495.7|11493.7|11497.1|11495.1|11495.6|11493.6|9
1656577750000|2022-06-30 08:29:10|11495.8|11493.8|11492.5|11490.5|11496.1|11494.1|11491.7|11489.7|24
1656577760000|2022-06-30 08:29:20|11492.3|11490.3|11491.8|11489.8|11493.2|11491.2|11491.8|11489.8|22
1656577770000|2022-06-30 08:29:30|11491.5|11489.5|11492.1|11490.1|11492.1|11490.1|11490.8|11488.8|31
1656577780000|2022-06-30 08:29:40|11492|11490|11492.2|11490.2|11492.5|11490.5|11491.7|11489.7|10
1656577790000|2022-06-30 08:29:50|11492.1|11490.1|11492.8|11490.8|11492.8|11490.8|11490.3|11488.3|30
1656577800000|2022-06-30 08:30:00|11492.7|11490.7|11492.7|11490.7|11493.1|11491.1|11491.6|11489.6|35
1656577810000|2022-06-30 08:30:10|11492.8|11490.8|11493.6|11491.6|11494.8|11492.8|11492.8|11490.8|27
1656577820000|2022-06-30 08:30:20|11493.7|11491.7|11494|11492|11494|11492|11493.1|11491.1|23
1656577830000|2022-06-30 08:30:30|11494.1|11492.1|11494.1|11492.1|11495.5|11493.5|11493.7|11491.7|13
1656577840000|2022-06-30 08:30:40|11493.8|11491.8|11491.7|11489.7|11493.8|11491.8|11490.6|11488.6|21
1656577850000|2022-06-30 08:30:50|11491.3|11489.3|11491.7|11489.7|11492.1|11490.1|11491.2|11489.2|5
1656577860000|2022-06-30 08:31:00|11491.5|11489.5|11491.2|11489.2|11491.7|11489.7|11491|11489|19
1656577870000|2022-06-30 08:31:10|11491.1|11489.1|11491.6|11489.6|11493.1|11491.1|11490.7|11488.7|79
1656577880000|2022-06-30 08:31:20|11491.7|11489.7|11494.8|11492.8|11495.5|11493.5|11491.7|11489.7|24
1656577890000|2022-06-30 08:31:30|11495|11493|11495.3|11493.3|11495.7|11493.7|11494.6|11492.6|27
1656577900000|2022-06-30 08:31:40|11495.2|11493.2|11499|11497|11499|11497|11494.8|11492.8|29
1656577910000|2022-06-30 08:31:50|11499.1|11497.1|11500|11498|11500.6|11498.6|11498.8|11496.8|26
1656577920000|2022-06-30 08:32:00|11499.8|11497.8|11497.2|11495.2|11499.8|11497.8|11495.7|11493.7|35
1656577930000|2022-06-30 08:32:10|11497.1|11495.1|11496.6|11494.6|11499.6|11497.6|11496.2|11494.2|42
1656577940000|2022-06-30 08:32:20|11496.7|11494.7|11496.1|11494.1|11497.3|11495.3|11494.7|11492.7|31
1656577950000|2022-06-30 08:32:30|11496|11494|11497|11495|11499.2|11497.2|11496|11494|16
1656577960000|2022-06-30 08:32:40|11497.1|11495.1|11497.1|11495.1|11497.8|11495.8|11496.6|11494.6|8
1656577970000|2022-06-30 08:32:50|11497|11495|11496.3|11494.3|11497.1|11495.1|11495.3|11493.3|6
1656577980000|2022-06-30 08:33:00|11496.2|11494.2|11495.1|11493.1|11497|11495|11495.1|11493.1|12
1656577990000|2022-06-30 08:33:10|11495|11493|11492.2|11490.2|11495.3|11493.3|11492.1|11490.1|28
1656578000000|2022-06-30 08:33:20|11492.3|11490.3|11493.8|11491.8|11494.6|11492.6|11492|11490|16
1656578010000|2022-06-30 08:33:30|11494|11492|11493.7|11491.7|11494|11492|11493.1|11491.1|3
1656578020000|2022-06-30 08:33:40|11494|11492|11491.6|11489.6|11494.5|11492.5|11491.3|11489.3|35
1656578030000|2022-06-30 08:33:50|11491.7|11489.7|11493.5|11491.5|11493.8|11491.8|11491.1|11489.1|85
1656578040000|2022-06-30 08:34:00|11493.2|11491.2|11491.6|11489.6|11493.2|11491.2|11491.1|11489.1|16
1656578050000|2022-06-30 08:34:10|11491.8|11489.8|11488.5|11486.5|11491.8|11489.8|11488.2|11486.2|50
1656578060000|2022-06-30 08:34:20|11488.6|11486.6|11487.7|11485.7|11488.7|11486.7|11487.6|11485.6|30
1656578070000|2022-06-30 08:34:30|11488.5|11486.5|11488.5|11486.5|11489.1|11487.1|11487.6|11485.6|23
1656578080000|2022-06-30 08:34:40|11488.6|11486.6|11489.5|11487.5|11489.5|11487.5|11488.1|11486.1|33
1656578090000|2022-06-30 08:34:50|11489|11487|11489.1|11487.1|11489.8|11487.8|11488.6|11486.6|15
1656578100000|2022-06-30 08:35:00|11488.5|11486.5|11488.2|11486.2|11489.7|11487.7|11488.2|11486.2|31
1656578110000|2022-06-30 08:35:10|11488.1|11486.1|11486.1|11484.1|11488.1|11486.1|11485.6|11483.6|74
1656578120000|2022-06-30 08:35:20|11486|11484|11487.3|11485.3|11488.5|11486.5|11484.8|11482.8|40
1656578130000|2022-06-30 08:35:30|11487.5|11485.5|11486.8|11484.8|11487.5|11485.5|11485.6|11483.6|31
1656578140000|2022-06-30 08:35:40|11486.5|11484.5|11486.5|11484.5|11487.7|11485.7|11485.6|11483.6|14
1656578150000|2022-06-30 08:35:50|11486.3|11484.3|11487.5|11485.5|11488.6|11486.6|11486.3|11484.3|16
1656578160000|2022-06-30 08:36:00|11487.6|11485.6|11485.3|11483.3|11487.6|11485.6|11485|11483|22
1656578170000|2022-06-30 08:36:10|11485.2|11483.2|11485.6|11483.6|11486.1|11484.1|11485|11483|7
1656578180000|2022-06-30 08:36:20|11485.5|11483.5|11485.8|11483.8|11486|11484|11484.7|11482.7|18
1656578190000|2022-06-30 08:36:30|11486.2|11484.2|11486.3|11484.3|11486.6|11484.6|11484.6|11482.6|25
1656578200000|2022-06-30 08:36:40|11486.5|11484.5|11488.3|11486.3|11488.8|11486.8|11486|11484|17
1656578210000|2022-06-30 08:36:50|11488.5|11486.5|11488.7|11486.7|11489.7|11487.7|11487.7|11485.7|23
1656578220000|2022-06-30 08:37:00|11488.6|11486.6|11486|11484|11488.6|11486.6|11486|11484|5
1656578230000|2022-06-30 08:37:10|11486.2|11484.2|11485|11483|11486.2|11484.2|11482.7|11480.7|71
1656578240000|2022-06-30 08:37:20|11484.6|11482.6|11487.6|11485.6|11487.6|11485.6|11483.5|11481.5|35
1656578250000|2022-06-30 08:37:30|11487.7|11485.7|11487.5|11485.5|11488.6|11486.6|11487.5|11485.5|16
1656578260000|2022-06-30 08:37:40|11487.8|11485.8|11487.1|11485.1|11488.5|11486.5|11485.3|11483.3|29
1656578270000|2022-06-30 08:37:50|11487|11485|11486.5|11484.5|11488.2|11486.2|11486.3|11484.3|12
1656578280000|2022-06-30 08:38:00|11486.3|11484.3|11502.7|11500.7|11506.7|11504.7|11485.7|11483.7|591
1656578290000|2022-06-30 08:38:10|11502.6|11500.6|11505.1|11503.1|11509.7|11507.7|11499.8|11497.8|356
1656578300000|2022-06-30 08:38:20|11505.2|11503.2|11507.8|11505.8|11510.1|11508.1|11504.5|11502.5|241
1656578310000|2022-06-30 08:38:30|11507.5|11505.5|11511.1|11509.1|11511.3|11509.3|11505.2|11503.2|120
1656578320000|2022-06-30 08:38:40|11511.6|11509.6|11516.5|11514.5|11517.3|11515.3|11510.6|11508.6|258
1656578330000|2022-06-30 08:38:50|11516.6|11514.6|11515.1|11513.1|11517.7|11515.7|11512.7|11510.7|130
1656578340000|2022-06-30 08:39:00|11515.2|11513.2|11516.1|11514.1|11517.7|11515.7|11514.5|11512.5|79
1656578350000|2022-06-30 08:39:10|11515.8|11513.8|11507.5|11505.5|11515.8|11513.8|11506|11504|117
1656578360000|2022-06-30 08:39:20|11507.7|11505.7|11514.2|11512.2|11514.2|11512.2|11507.6|11505.6|60
1656578370000|2022-06-30 08:39:30|11513.2|11511.2|11511.8|11509.8|11513.6|11511.6|11508.1|11506.1|51
1656578380000|2022-06-30 08:39:40|11512.1|11510.1|11508.5|11506.5|11513.2|11511.2|11508.5|11506.5|66
1656578390000|2022-06-30 08:39:50|11508.8|11506.8|11509.5|11507.5|11512.3|11510.3|11508.7|11506.7|32
1656578400000|2022-06-30 08:40:00|11509.6|11507.6|11500|11498|11509.6|11507.6|11498.2|11496.2|123
1656578410000|2022-06-30 08:40:10|11500.3|11498.3|11497.6|11495.6|11500.3|11498.3|11495|11493|65
1656578420000|2022-06-30 08:40:20|11497.3|11495.3|11501.3|11499.3|11504.1|11502.1|11496.8|11494.8|170
1656578430000|2022-06-30 08:40:30|11501.2|11499.2|11503.5|11501.5|11504.8|11502.8|11499.1|11497.1|39
1656578440000|2022-06-30 08:40:40|11503.6|11501.6|11504.2|11502.2|11504.6|11502.6|11500.8|11498.8|27
1656578450000|2022-06-30 08:40:50|11503.1|11501.1|11504.2|11502.2|11505.7|11503.7|11502.1|11500.1|25
1656578460000|2022-06-30 08:41:00|11504.7|11502.7|11506.2|11504.2|11508.7|11506.7|11504.2|11502.2|98
1656578470000|2022-06-30 08:41:10|11506.5|11504.5|11508.2|11506.2|11508.6|11506.6|11505.3|11503.3|27
1656578480000|2022-06-30 08:41:20|11508.3|11506.3|11511|11509|11511.1|11509.1|11507.6|11505.6|34
1656578490000|2022-06-30 08:41:30|11511.1|11509.1|11515.2|11513.2|11515.6|11513.6|11510.3|11508.3|58
1656578500000|2022-06-30 08:41:40|11514.7|11512.7|11515.8|11513.8|11516|11514|11514.1|11512.1|36
1656578510000|2022-06-30 08:41:50|11515.3|11513.3|11514.7|11512.7|11516.2|11514.2|11513.1|11511.1|61
1656578520000|2022-06-30 08:42:00|11514.3|11512.3|11512.5|11510.5|11514.6|11512.6|11512.5|11510.5|29
1656578530000|2022-06-30 08:42:10|11512.3|11510.3|11519.6|11517.6|11519.6|11517.6|11511.6|11509.6|84
1656578540000|2022-06-30 08:42:20|11519.5|11517.5|11521.1|11519.1|11523.3|11521.3|11518.5|11516.5|102
1656578550000|2022-06-30 08:42:30|11521.2|11519.2|11522|11520|11523.3|11521.3|11521|11519|64
1656578560000|2022-06-30 08:42:40|11522.1|11520.1|11523.6|11521.6|11523.7|11521.7|11521.2|11519.2|22
1656578570000|2022-06-30 08:42:50|11523.7|11521.7|11522.1|11520.1|11525|11523|11520.6|11518.6|91
1656578580000|2022-06-30 08:43:00|11521.2|11519.2|11519.2|11517.2|11521.2|11519.2|11518.2|11516.2|78
1656578590000|2022-06-30 08:43:10|11518.8|11516.8|11521.7|11519.7|11523.6|11521.6|11518.8|11516.8|39
1656578600000|2022-06-30 08:43:20|11521.6|11519.6|11519.1|11517.1|11521.7|11519.7|11518.5|11516.5|30
1656578610000|2022-06-30 08:43:30|11519|11517|11513.7|11511.7|11519.1|11517.1|11512.8|11510.8|83
1656578620000|2022-06-30 08:43:40|11513.3|11511.3|11513.8|11511.8|11514.2|11512.2|11512.5|11510.5|49
1656578630000|2022-06-30 08:43:50|11514|11512|11512.5|11510.5|11514.3|11512.3|11512.5|11510.5|22
1656578640000|2022-06-30 08:44:00|11512.3|11510.3|11507.7|11505.7|11512.5|11510.5|11507.6|11505.6|64
1656578650000|2022-06-30 08:44:10|11507.6|11505.6|11507.6|11505.6|11508.7|11506.7|11506.7|11504.7|45
1656578660000|2022-06-30 08:44:20|11507.5|11505.5|11510.6|11508.6|11510.7|11508.7|11507.5|11505.5|28
1656578670000|2022-06-30 08:44:30|11510.7|11508.7|11514.3|11512.3|11515.5|11513.5|11508.2|11506.2|122
1656578680000|2022-06-30 08:44:40|11514.5|11512.5|11516.6|11514.6|11519.7|11517.7|11514.2|11512.2|111
1656578690000|2022-06-30 08:44:50|11516.5|11514.5|11517.6|11515.6|11518.3|11516.3|11514.8|11512.8|17
1656578700000|2022-06-30 08:45:00|11518|11516|11517.3|11515.3|11518.5|11516.5|11516.1|11514.1|17
1656578710000|2022-06-30 08:45:10|11516.8|11514.8|11513.2|11511.2|11517|11515|11513.2|11511.2|21
1656578720000|2022-06-30 08:45:20|11513.6|11511.6|11513.8|11511.8|11514.6|11512.6|11512.2|11510.2|18
1656578730000|2022-06-30 08:45:30|11514|11512|11515.2|11513.2|11515.2|11513.2|11512.6|11510.6|12
1656578740000|2022-06-30 08:45:40|11515.3|11513.3|11516.3|11514.3|11516.6|11514.6|11514.3|11512.3|23
1656578750000|2022-06-30 08:45:50|11516.2|11514.2|11514.5|11512.5|11516.5|11514.5|11514.3|11512.3|13
1656578760000|2022-06-30 08:46:00|11513.5|11511.5|11513|11511|11513.7|11511.7|11512|11510|9
1656578770000|2022-06-30 08:46:10|11513.1|11511.1|11512.1|11510.1|11513.7|11511.7|11512|11510|24
1656578780000|2022-06-30 08:46:20|11512.2|11510.2|11511.8|11509.8|11513.7|11511.7|11511.6|11509.6|15
1656578790000|2022-06-30 08:46:30|11512.3|11510.3|11509.3|11507.3|11512.6|11510.6|11509.3|11507.3|24
1656578800000|2022-06-30 08:46:40|11509.2|11507.2|11506.8|11504.8|11509.2|11507.2|11506.7|11504.7|40
1656578810000|2022-06-30 08:46:50|11506.7|11504.7|11505.3|11503.3|11507.8|11505.8|11505.3|11503.3|23
1656578820000|2022-06-30 08:47:00|11505.5|11503.5|11505.7|11503.7|11507.5|11505.5|11505.2|11503.2|35
1656578830000|2022-06-30 08:47:10|11505.5|11503.5|11505.7|11503.7|11506.3|11504.3|11505.5|11503.5|9
1656578840000|2022-06-30 08:47:20|11505.8|11503.8|11505.8|11503.8|11507.3|11505.3|11505.3|11503.3|21
1656578850000|2022-06-30 08:47:30|11506|11504|11509|11507|11510.2|11508.2|11506|11504|39
1656578860000|2022-06-30 08:47:40|11508|11506|11506.1|11504.1|11508.2|11506.2|11505.8|11503.8|34
1656578870000|2022-06-30 08:47:50|11506.2|11504.2|11506.3|11504.3|11509.2|11507.2|11505.6|11503.6|23
1656578880000|2022-06-30 08:48:00|11506.2|11504.2|11504.5|11502.5|11506.2|11504.2|11503.1|11501.1|42
1656578890000|2022-06-30 08:48:10|11504.1|11502.1|11503.6|11501.6|11504.1|11502.1|11501.5|11499.5|41
1656578900000|2022-06-30 08:48:20|11503.5|11501.5|11501.7|11499.7|11503.5|11501.5|11501.7|11499.7|17
1656578910000|2022-06-30 08:48:30|11502.3|11500.3|11498.5|11496.5|11502.8|11500.8|11498.5|11496.5|49
1656578920000|2022-06-30 08:48:40|11498.2|11496.2|11495.5|11493.5|11498.2|11496.2|11495.3|11493.3|69
1656578930000|2022-06-30 08:48:50|11495.3|11493.3|11495.8|11493.8|11496.2|11494.2|11494.7|11492.7|29
1656578940000|2022-06-30 08:49:00|11495.7|11493.7|11493.1|11491.1|11495.8|11493.8|11490.7|11488.7|87
1656578950000|2022-06-30 08:49:10|11493.2|11491.2|11494.8|11492.8|11494.8|11492.8|11491.6|11489.6|25
1656578960000|2022-06-30 08:49:20|11495|11493|11495.6|11493.6|11496.8|11494.8|11492.7|11490.7|41
1656578970000|2022-06-30 08:49:30|11496|11494|11495|11493|11496.3|11494.3|11495|11493|14
1656578980000|2022-06-30 08:49:40|11495.1|11493.1|11495.6|11493.6|11496.3|11494.3|11495|11493|8
1656578990000|2022-06-30 08:49:50|11495|11493|11494.1|11492.1|11495.3|11493.3|11492.7|11490.7|20
1656579000000|2022-06-30 08:50:00|11494.3|11492.3|11490|11488|11494.3|11492.3|11489.8|11487.8|57
1656579010000|2022-06-30 08:50:10|11490.1|11488.1|11492|11490|11494.2|11492.2|11490.1|11488.1|41
1656579020000|2022-06-30 08:50:20|11493.6|11491.6|11493.1|11491.1|11493.6|11491.6|11492|11490|32
1656579030000|2022-06-30 08:50:30|11493.2|11491.2|11494|11492|11494.7|11492.7|11492.8|11490.8|18
1656579040000|2022-06-30 08:50:40|11493.8|11491.8|11495.1|11493.1|11495.5|11493.5|11493.8|11491.8|26
1656579050000|2022-06-30 08:50:50|11495.5|11493.5|11495|11493|11495.8|11493.8|11493.7|11491.7|26
1656579060000|2022-06-30 08:51:00|11494.3|11492.3|11493.8|11491.8|11496.2|11494.2|11493.3|11491.3|24
1656579070000|2022-06-30 08:51:10|11493.7|11491.7|11492.6|11490.6|11493.8|11491.8|11492.6|11490.6|15
1656579080000|2022-06-30 08:51:20|11492.2|11490.2|11493.8|11491.8|11495.6|11493.6|11491.6|11489.6|68
1656579090000|2022-06-30 08:51:30|11494.2|11492.2|11495.7|11493.7|11496|11494|11494|11492|62
1656579100000|2022-06-30 08:51:40|11495.6|11493.6|11494.5|11492.5|11498.2|11496.2|11493.8|11491.8|70
1656579110000|2022-06-30 08:51:50|11494.6|11492.6|11495.2|11493.2|11497.2|11495.2|11493.8|11491.8|28
1656579120000|2022-06-30 08:52:00|11495.5|11493.5|11494.6|11492.6|11497|11495|11494.1|11492.1|26
1656579130000|2022-06-30 08:52:10|11495|11493|11495.6|11493.6|11496.5|11494.5|11494.7|11492.7|23
1656579140000|2022-06-30 08:52:20|11495.5|11493.5|11497.7|11495.7|11498.3|11496.3|11495.2|11493.2|27
1656579150000|2022-06-30 08:52:30|11497.6|11495.6|11496.7|11494.7|11498.7|11496.7|11495.3|11493.3|35
1656579160000|2022-06-30 08:52:40|11496.8|11494.8|11493.3|11491.3|11497.5|11495.5|11492.5|11490.5|30
1656579170000|2022-06-30 08:52:50|11493.5|11491.5|11492.2|11490.2|11493.6|11491.6|11491.6|11489.6|21
1656579180000|2022-06-30 08:53:00|11492.5|11490.5|11492.7|11490.7|11493.6|11491.6|11492.1|11490.1|15
1656579190000|2022-06-30 08:53:10|11492.6|11490.6|11494.5|11492.5|11494.5|11492.5|11492.2|11490.2|13
1656579200000|2022-06-30 08:53:20|11494.6|11492.6|11494.3|11492.3|11495|11493|11492.7|11490.7|20
1656579210000|2022-06-30 08:53:30|11493.8|11491.8|11494.3|11492.3|11495|11493|11493.8|11491.8|15
1656579220000|2022-06-30 08:53:40|11494.5|11492.5|11495.1|11493.1|11495.8|11493.8|11494.1|11492.1|40
1656579230000|2022-06-30 08:53:50|11495.2|11493.2|11495.3|11493.3|11496.1|11494.1|11493.3|11491.3|22
1656579240000|2022-06-30 08:54:00|11495.1|11493.1|11494|11492|11496.8|11494.8|11493.8|11491.8|20
1656579250000|2022-06-30 08:54:10|11494.1|11492.1|11495.2|11493.2|11495.6|11493.6|11493.6|11491.6|6
1656579260000|2022-06-30 08:54:20|11495.3|11493.3|11495.8|11493.8|11496.5|11494.5|11495.3|11493.3|6
1656579270000|2022-06-30 08:54:30|11495.7|11493.7|11497|11495|11497.2|11495.2|11495.7|11493.7|6
1656579280000|2022-06-30 08:54:40|11496.8|11494.8|11495.6|11493.6|11497|11495|11495.1|11493.1|10
1656579290000|2022-06-30 08:54:50|11495.2|11493.2|11494|11492|11495.5|11493.5|11493.8|11491.8|26
1656579300000|2022-06-30 08:55:00|11494.1|11492.1|11494.6|11492.6|11496|11494|11494.1|11492.1|8
1656579310000|2022-06-30 08:55:10|11494.5|11492.5|11496.5|11494.5|11497.1|11495.1|11494.3|11492.3|27
1656579320000|2022-06-30 08:55:20|11496.2|11494.2|11495.6|11493.6|11496.6|11494.6|11494.3|11492.3|19
1656579330000|2022-06-30 08:55:30|11495.5|11493.5|11494.8|11492.8|11495.8|11493.8|11494.5|11492.5|10
1656579340000|2022-06-30 08:55:40|11495|11493|11497.1|11495.1|11497.6|11495.6|11495|11493|29
1656579350000|2022-06-30 08:55:50|11497.2|11495.2|11496.7|11494.7|11497.5|11495.5|11495.2|11493.2|22
1656579360000|2022-06-30 08:56:00|11496.3|11494.3|11496.6|11494.6|11496.8|11494.8|11496|11494|7
1656579370000|2022-06-30 08:56:10|11496.7|11494.7|11496.5|11494.5|11497.3|11495.3|11496.5|11494.5|11
1656579380000|2022-06-30 08:56:20|11496.6|11494.6|11496.5|11494.5|11496.8|11494.8|11495.5|11493.5|12
1656579390000|2022-06-30 08:56:30|11496.3|11494.3|11496.2|11494.2|11497.1|11495.1|11496|11494|16
1656579400000|2022-06-30 08:56:40|11496.1|11494.1|11494.6|11492.6|11496.2|11494.2|11494.3|11492.3|8
1656579410000|2022-06-30 08:56:50|11495.1|11493.1|11494.3|11492.3|11495.2|11493.2|11494.3|11492.3|6
1656579420000|2022-06-30 08:57:00|11494.2|11492.2|11494.8|11492.8|11495.7|11493.7|11494.2|11492.2|9
1656579430000|2022-06-30 08:57:10|11495|11493|11496.2|11494.2|11496.2|11494.2|11495|11493|10
1656579440000|2022-06-30 08:57:20|11495.8|11493.8|11494|11492|11496.2|11494.2|11493.8|11491.8|35
1656579450000|2022-06-30 08:57:30|11494.2|11492.2|11494.3|11492.3|11495.5|11493.5|11493.8|11491.8|12
1656579460000|2022-06-30 08:57:40|11494.2|11492.2|11495.1|11493.1|11495.2|11493.2|11494.2|11492.2|9
1656579470000|2022-06-30 08:57:50|11494.8|11492.8|11496.2|11494.2|11496.5|11494.5|11494.8|11492.8|8
1656579480000|2022-06-30 08:58:00|11496.3|11494.3|11495.3|11493.3|11496.5|11494.5|11495.1|11493.1|7
1656579490000|2022-06-30 08:58:10|11495.2|11493.2|11496.2|11494.2|11496.2|11494.2|11494.8|11492.8|2
1656579500000|2022-06-30 08:58:20|11496.1|11494.1|11495.5|11493.5|11496.1|11494.1|11495.2|11493.2|0
1656579510000|2022-06-30 08:58:30|11495.3|11493.3|11496.1|11494.1|11496.1|11494.1|11495|11493|6
1656579520000|2022-06-30 08:58:40|11496|11494|11494.8|11492.8|11496.2|11494.2|11493.7|11491.7|20
1656579530000|2022-06-30 08:58:50|11494.3|11492.3|11491.7|11489.7|11494.5|11492.5|11491.1|11489.1|74
1656579540000|2022-06-30 08:59:00|11491.3|11489.3|11488.5|11486.5|11491.7|11489.7|11487.3|11485.3|96
1656579550000|2022-06-30 08:59:10|11488.3|11486.3|11487.6|11485.6|11489|11487|11486.3|11484.3|72
1656579560000|2022-06-30 08:59:20|11487.5|11485.5|11488|11486|11488.5|11486.5|11486.8|11484.8|10
1656579570000|2022-06-30 08:59:30|11488.1|11486.1|11487.7|11485.7|11488.7|11486.7|11487.3|11485.3|13
1656579580000|2022-06-30 08:59:40|11487.8|11485.8|11492.5|11490.5|11492.5|11490.5|11487.3|11485.3|28
1656579590000|2022-06-30 08:59:50|11492.3|11490.3|11491.3|11489.3|11492.8|11490.8|11491.1|11489.1|14
1656579600000|2022-06-30 09:00:00|11491.6|11489.6|11487.1|11485.1|11491.8|11489.8|11487.1|11485.1|59
1656579610000|2022-06-30 09:00:10|11487.6|11485.6|11490.3|11488.3|11490.7|11488.7|11487.2|11485.2|20
1656579620000|2022-06-30 09:00:20|11490.6|11488.6|11489.1|11487.1|11491.3|11489.3|11488.7|11486.7|30
1656579630000|2022-06-30 09:00:30|11489|11487|11488.5|11486.5|11489.7|11487.7|11487.3|11485.3|31
1656579640000|2022-06-30 09:00:40|11488.6|11486.6|11488.2|11486.2|11488.6|11486.6|11487.1|11485.1|7
1656579650000|2022-06-30 09:00:50|11488.1|11486.1|11489.1|11487.1|11489.1|11487.1|11487.5|11485.5|23
1656579660000|2022-06-30 09:01:00|11489.2|11487.2|11489|11487|11489.8|11487.8|11487.8|11485.8|42
1656579670000|2022-06-30 09:01:10|11488.8|11486.8|11490.6|11488.6|11492.8|11490.8|11488.8|11486.8|25
1656579680000|2022-06-30 09:01:20|11490.7|11488.7|11489.8|11487.8|11491.6|11489.6|11489.8|11487.8|6
1656579690000|2022-06-30 09:01:30|11488.1|11486.1|11488.3|11486.3|11488.7|11486.7|11487.6|11485.6|25
1656579700000|2022-06-30 09:01:40|11488.6|11486.6|11488.3|11486.3|11489.3|11487.3|11487.7|11485.7|9
1656579710000|2022-06-30 09:01:50|11488.2|11486.2|11489|11487|11489.1|11487.1|11488|11486|17
1656579720000|2022-06-30 09:02:00|11489.1|11487.1|11487.5|11485.5|11490.8|11488.8|11487.2|11485.2|27
1656579730000|2022-06-30 09:02:10|11487.3|11485.3|11488.2|11486.2|11488.8|11486.8|11486.5|11484.5|18
1656579740000|2022-06-30 09:02:20|11488.1|11486.1|11487.6|11485.6|11488.2|11486.2|11486.8|11484.8|15
1656579750000|2022-06-30 09:02:30|11487.7|11485.7|11488.1|11486.1|11490.8|11488.8|11487|11485|31
1656579760000|2022-06-30 09:02:40|11488.2|11486.2|11486.7|11484.7|11488.6|11486.6|11486.3|11484.3|42
1656579770000|2022-06-30 09:02:50|11486.8|11484.8|11485.3|11483.3|11487|11485|11484.7|11482.7|47
1656579780000|2022-06-30 09:03:00|11485.2|11483.2|11485.8|11483.8|11486.5|11484.5|11484.7|11482.7|20
1656579790000|2022-06-30 09:03:10|11485.7|11483.7|11484.6|11482.6|11485.7|11483.7|11482.6|11480.6|32
1656579800000|2022-06-30 09:03:20|11484.7|11482.7|11483.7|11481.7|11485|11483|11483.5|11481.5|42
1656579810000|2022-06-30 09:03:30|11483.8|11481.8|11482.8|11480.8|11484.1|11482.1|11482.8|11480.8|17
1656579820000|2022-06-30 09:03:40|11483.2|11481.2|11481.2|11479.2|11483.3|11481.3|11481.2|11479.2|43
1656579830000|2022-06-30 09:03:50|11481.1|11479.1|11481.6|11479.6|11482.6|11480.6|11481.1|11479.1|23
1656579840000|2022-06-30 09:04:00|11481.5|11479.5|11480.5|11478.5|11482.3|11480.3|11479.7|11477.7|50
1656579850000|2022-06-30 09:04:10|11480.3|11478.3|11480.8|11478.8|11483.3|11481.3|11479.8|11477.8|56
1656579860000|2022-06-30 09:04:20|11480.7|11478.7|11480.6|11478.6|11480.8|11478.8|11479.1|11477.1|46
1656579870000|2022-06-30 09:04:30|11480.7|11478.7|11483.1|11481.1|11483.2|11481.2|11480.7|11478.7|36
1656579880000|2022-06-30 09:04:40|11482.8|11480.8|11485.5|11483.5|11486.3|11484.3|11482.8|11480.8|59
1656579890000|2022-06-30 09:04:50|11486.2|11484.2|11482.7|11480.7|11487.3|11485.3|11479.8|11477.8|136
1656579900000|2022-06-30 09:05:00|11482.3|11480.3|11479.6|11477.6|11485.3|11483.3|11479.1|11477.1|100
1656579910000|2022-06-30 09:05:10|11479.5|11477.5|11480.2|11478.2|11480.8|11478.8|11479|11477|43
1656579920000|2022-06-30 09:05:20|11480.5|11478.5|11484.5|11482.5|11484.6|11482.6|11480.5|11478.5|38
1656579930000|2022-06-30 09:05:30|11485.1|11483.1|11485.6|11483.6|11486.7|11484.7|11484.7|11482.7|29
1656579940000|2022-06-30 09:05:40|11485.7|11483.7|11486.8|11484.8|11487.3|11485.3|11485.2|11483.2|30
1656579950000|2022-06-30 09:05:50|11486.5|11484.5|11486.7|11484.7|11487.7|11485.7|11486.5|11484.5|11
1656579960000|2022-06-30 09:06:00|11486.3|11484.3|11487.2|11485.2|11487.8|11485.8|11486.3|11484.3|8
1656579970000|2022-06-30 09:06:10|11487.3|11485.3|11488.8|11486.8|11489.6|11487.6|11487.1|11485.1|37
1656579980000|2022-06-30 09:06:20|11489|11487|11489.3|11487.3|11491.2|11489.2|11487.7|11485.7|40
1656579990000|2022-06-30 09:06:30|11489.5|11487.5|11490.3|11488.3|11491|11489|11489.5|11487.5|31
1656580000000|2022-06-30 09:06:40|11490.5|11488.5|11490.8|11488.8|11491.5|11489.5|11490.2|11488.2|18
1656580010000|2022-06-30 09:06:50|11490.7|11488.7|11489.6|11487.6|11490.7|11488.7|11488.3|11486.3|22
1656580020000|2022-06-30 09:07:00|11489.7|11487.7|11490.2|11488.2|11490.7|11488.7|11489.3|11487.3|5
1656580030000|2022-06-30 09:07:10|11490.1|11488.1|11486.6|11484.6|11490.1|11488.1|11486.2|11484.2|37
1656580040000|2022-06-30 09:07:20|11486.5|11484.5|11483.3|11481.3|11486.7|11484.7|11483.1|11481.1|19
1656580050000|2022-06-30 09:07:30|11483.5|11481.5|11484|11482|11484.2|11482.2|11482.5|11480.5|23
1656580060000|2022-06-30 09:07:40|11483.8|11481.8|11479.3|11477.3|11484.1|11482.1|11478.7|11476.7|38
1656580070000|2022-06-30 09:07:50|11479.2|11477.2|11479.3|11477.3|11480.2|11478.2|11479.2|11477.2|9
1656580080000|2022-06-30 09:08:00|11479.2|11477.2|11479.2|11477.2|11479.6|11477.6|11477|11475|102
1656580090000|2022-06-30 09:08:10|11479.3|11477.3|11478.2|11476.2|11479.3|11477.3|11477.5|11475.5|19
1656580100000|2022-06-30 09:08:20|11478|11476|11477.7|11475.7|11478.3|11476.3|11477.5|11475.5|13
1656580110000|2022-06-30 09:08:30|11477.6|11475.6|11480.8|11478.8|11480.8|11478.8|11477.6|11475.6|15
1656580120000|2022-06-30 09:08:40|11480.7|11478.7|11480.2|11478.2|11481.3|11479.3|11478.8|11476.8|21
1656580130000|2022-06-30 09:08:50|11481.1|11479.1|11480.2|11478.2|11481.3|11479.3|11479.7|11477.7|25
1656580140000|2022-06-30 09:09:00|11480.3|11478.3|11481.1|11479.1|11482.2|11480.2|11480.3|11478.3|37
1656580150000|2022-06-30 09:09:10|11480.8|11478.8|11479.5|11477.5|11481.2|11479.2|11478.8|11476.8|21
1656580160000|2022-06-30 09:09:20|11479.3|11477.3|11477.2|11475.2|11479.8|11477.8|11477.2|11475.2|13
1656580170000|2022-06-30 09:09:30|11477|11475|11477|11475|11477.5|11475.5|11475.6|11473.6|42
1656580180000|2022-06-30 09:09:40|11477.1|11475.1|11475.1|11473.1|11477.1|11475.1|11475.1|11473.1|32
1656580190000|2022-06-30 09:09:50|11475|11473|11472.8|11470.8|11475.5|11473.5|11470.5|11468.5|317
1656580200000|2022-06-30 09:10:00|11473.1|11471.1|11469.2|11467.2|11473.3|11471.3|11468.8|11466.8|53
1656580210000|2022-06-30 09:10:10|11469.1|11467.1|11467.5|11465.5|11469.1|11467.1|11467.1|11465.1|70
1656580220000|2022-06-30 09:10:20|11467.6|11465.6|11465|11463|11467.6|11465.6|11464.6|11462.6|100
1656580230000|2022-06-30 09:10:30|11465.1|11463.1|11461.5|11459.5|11465.2|11463.2|11461.5|11459.5|102
1656580240000|2022-06-30 09:10:40|11461.3|11459.3|11459.5|11457.5|11462.3|11460.3|11458.6|11456.6|75
1656580250000|2022-06-30 09:10:50|11459.3|11457.3|11459|11457|11460.6|11458.6|11459|11457|43
1656580260000|2022-06-30 09:11:00|11459.1|11457.1|11452.3|11450.3|11462.7|11460.7|11451.6|11449.6|285
1656580270000|2022-06-30 09:11:10|11451.6|11449.6|11457.2|11455.2|11457.2|11455.2|11451.6|11449.6|117
1656580280000|2022-06-30 09:11:20|11457.1|11455.1|11458.1|11456.1|11458.6|11456.6|11455.8|11453.8|63
1656580290000|2022-06-30 09:11:30|11458.7|11456.7|11459.5|11457.5|11460.8|11458.8|11458.3|11456.3|103
1656580300000|2022-06-30 09:11:40|11459.7|11457.7|11458.5|11456.5|11460.1|11458.1|11457.7|11455.7|39
1656580310000|2022-06-30 09:11:50|11458.3|11456.3|11457.7|11455.7|11460|11458|11456.8|11454.8|36
1656580320000|2022-06-30 09:12:00|11457.2|11455.2|11458.7|11456.7|11458.7|11456.7|11456.3|11454.3|52
1656580330000|2022-06-30 09:12:10|11458.5|11456.5|11457|11455|11458.8|11456.8|11457|11455|39
1656580340000|2022-06-30 09:12:20|11456.8|11454.8|11456.3|11454.3|11457.5|11455.5|11454|11452|67
1656580350000|2022-06-30 09:12:30|11456.2|11454.2|11452.3|11450.3|11456.3|11454.3|11452.1|11450.1|145
1656580360000|2022-06-30 09:12:40|11452.2|11450.2|11452.5|11450.5|11454|11452|11451.8|11449.8|66
1656580370000|2022-06-30 09:12:50|11452.3|11450.3|11452.1|11450.1|11453|11451|11450.7|11448.7|49
1656580380000|2022-06-30 09:13:00|11452.2|11450.2|11451.5|11449.5|11454.8|11452.8|11451.3|11449.3|47
1656580390000|2022-06-30 09:13:10|11451.1|11449.1|11448.7|11446.7|11452.2|11450.2|11448.6|11446.6|109
1656580400000|2022-06-30 09:13:20|11448.6|11446.6|11449.3|11447.3|11451|11449|11448.6|11446.6|44
1656580410000|2022-06-30 09:13:30|11449.5|11447.5|11449.3|11447.3|11450|11448|11449.1|11447.1|15
1656580420000|2022-06-30 09:13:40|11449.5|11447.5|11443.8|11441.8|11449.8|11447.8|11443.6|11441.6|158
1656580430000|2022-06-30 09:13:50|11444.3|11442.3|11444.5|11442.5|11445.7|11443.7|11443.1|11441.1|62
1656580440000|2022-06-30 09:14:00|11444.3|11442.3|11445.3|11443.3|11445.3|11443.3|11443.8|11441.8|39
1656580450000|2022-06-30 09:14:10|11445.5|11443.5|11444.8|11442.8|11445.5|11443.5|11443.2|11441.2|48
1656580460000|2022-06-30 09:14:20|11444.6|11442.6|11444.1|11442.1|11445.7|11443.7|11443.6|11441.6|50
1656580470000|2022-06-30 09:14:30|11443.7|11441.7|11441.3|11439.3|11444.5|11442.5|11441.3|11439.3|88
1656580480000|2022-06-30 09:14:40|11441.6|11439.6|11441.8|11439.8|11442|11440|11440|11438|134
1656580490000|2022-06-30 09:14:50|11441.7|11439.7|11439.1|11437.1|11441.7|11439.7|11438.8|11436.8|73
1656580500000|2022-06-30 09:15:00|11439.2|11437.2|11438.1|11436.1|11439.2|11437.2|11437.1|11435.1|89
1656580510000|2022-06-30 09:15:10|11438.2|11436.2|11438|11436|11438.7|11436.7|11437.3|11435.3|40
1656580520000|2022-06-30 09:15:20|11438.1|11436.1|11435.2|11433.2|11439.5|11437.5|11434.6|11432.6|237
1656580530000|2022-06-30 09:15:30|11435.3|11433.3|11435|11433|11435.7|11433.7|11434.6|11432.6|24
1656580540000|2022-06-30 09:15:40|11435.2|11433.2|11435|11433|11435.5|11433.5|11433.6|11431.6|78
1656580550000|2022-06-30 09:15:50|11434.8|11432.8|11432.5|11430.5|11434.8|11432.8|11432|11430|86
1656580560000|2022-06-30 09:16:00|11432.3|11430.3|11431.7|11429.7|11432.8|11430.8|11431.6|11429.6|102
1656580570000|2022-06-30 09:16:10|11432.2|11430.2|11434.2|11432.2|11434.5|11432.5|11431.8|11429.8|54
1656580580000|2022-06-30 09:16:20|11434.3|11432.3|11434.7|11432.7|11435.3|11433.3|11434|11432|41
1656580590000|2022-06-30 09:16:30|11434.8|11432.8|11434.7|11432.7|11435.8|11433.8|11434.7|11432.7|35
1656580600000|2022-06-30 09:16:40|11434.8|11432.8|11434.5|11432.5|11436|11434|11434.1|11432.1|42
1656580610000|2022-06-30 09:16:50|11434.3|11432.3|11432.3|11430.3|11434.8|11432.8|11432.3|11430.3|31
1656580620000|2022-06-30 09:17:00|11432.6|11430.6|11431.5|11429.5|11432.6|11430.6|11430.7|11428.7|77
1656580630000|2022-06-30 09:17:10|11431.3|11429.3|11434|11432|11434|11432|11430.8|11428.8|22
1656580640000|2022-06-30 09:17:20|11434.2|11432.2|11432.5|11430.5|11435.1|11433.1|11432.3|11430.3|30
1656580650000|2022-06-30 09:17:30|11432.8|11430.8|11435.1|11433.1|11435.5|11433.5|11432.7|11430.7|16
1656580660000|2022-06-30 09:17:40|11435|11433|11435.8|11433.8|11436|11434|11434.3|11432.3|96
1656580670000|2022-06-30 09:17:50|11435.2|11433.2|11437.6|11435.6|11438|11436|11435|11433|81
1656580680000|2022-06-30 09:18:00|11437.5|11435.5|11438|11436|11440|11438|11436.6|11434.6|84
1656580690000|2022-06-30 09:18:10|11438.1|11436.1|11437|11435|11438.1|11436.1|11437|11435|12
1656580700000|2022-06-30 09:18:20|11437.2|11435.2|11436.1|11434.1|11437.8|11435.8|11435.1|11433.1|34
1656580710000|2022-06-30 09:18:30|11436|11434|11432.5|11430.5|11437.2|11435.2|11432.2|11430.2|63
1656580720000|2022-06-30 09:18:40|11432.6|11430.6|11434.5|11432.5|11434.5|11432.5|11432.3|11430.3|24
1656580730000|2022-06-30 09:18:50|11434.6|11432.6|11435|11433|11435.8|11433.8|11434.6|11432.6|26
1656580740000|2022-06-30 09:19:00|11435.2|11433.2|11431.8|11429.8|11435.3|11433.3|11431.3|11429.3|76
1656580750000|2022-06-30 09:19:10|11432|11430|11432|11430|11432.6|11430.6|11430.8|11428.8|43
1656580760000|2022-06-30 09:19:20|11431.8|11429.8|11431.6|11429.6|11432.5|11430.5|11431|11429|42
1656580770000|2022-06-30 09:19:30|11431.3|11429.3|11431|11429|11432.5|11430.5|11431|11429|24
1656580780000|2022-06-30 09:19:40|11430.8|11428.8|11428.8|11426.8|11431.5|11429.5|11428.2|11426.2|93
1656580790000|2022-06-30 09:19:50|11428.7|11426.7|11429.2|11427.2|11429.8|11427.8|11428.1|11426.1|22
1656580800000|2022-06-30 09:20:00|11429.8|11427.8|11430.6|11428.6|11430.8|11428.8|11428.7|11426.7|59
1656580810000|2022-06-30 09:20:10|11430.5|11428.5|11431.1|11429.1|11431.1|11429.1|11430|11428|15
1656580820000|2022-06-30 09:20:20|11431.2|11429.2|11430.2|11428.2|11431.6|11429.6|11428.7|11426.7|43
1656580830000|2022-06-30 09:20:30|11430|11428|11430|11428|11430.1|11428.1|11428.8|11426.8|14
1656580840000|2022-06-30 09:20:40|11429.7|11427.7|11431.2|11429.2|11431.2|11429.2|11429.5|11427.5|15
1656580850000|2022-06-30 09:20:50|11431.1|11429.1|11430|11428|11431.1|11429.1|11429.2|11427.2|31
1656580860000|2022-06-30 09:21:00|11429.7|11427.7|11432.5|11430.5|11432.7|11430.7|11429.6|11427.6|31
1656580870000|2022-06-30 09:21:10|11432.2|11430.2|11431.2|11429.2|11432.7|11430.7|11430.3|11428.3|27
1656580880000|2022-06-30 09:21:20|11431.3|11429.3|11431.2|11429.2|11431.5|11429.5|11429.7|11427.7|37
1656580890000|2022-06-30 09:21:30|11431|11429|11432|11430|11432.1|11430.1|11430.7|11428.7|2
1656580900000|2022-06-30 09:21:40|11432.1|11430.1|11432.6|11430.6|11433|11431|11432|11430|28
1656580910000|2022-06-30 09:21:50|11432.5|11430.5|11434.3|11432.3|11435.5|11433.5|11432.5|11430.5|104
1656580920000|2022-06-30 09:22:00|11434.8|11432.8|11435.8|11433.8|11436|11434|11434.2|11432.2|111
1656580930000|2022-06-30 09:22:10|11435.7|11433.7|11435.8|11433.8|11437|11435|11435.5|11433.5|188
1656580940000|2022-06-30 09:22:20|11436|11434|11432.8|11430.8|11436|11434|11432|11430|46
1656580950000|2022-06-30 09:22:30|11433|11431|11430.7|11428.7|11433|11431|11430.5|11428.5|34
1656580960000|2022-06-30 09:22:40|11430.6|11428.6|11431.1|11429.1|11432.8|11430.8|11430.3|11428.3|34
1656580970000|2022-06-30 09:22:50|11431.3|11429.3|11432.7|11430.7|11433.5|11431.5|11431|11429|20
1656580980000|2022-06-30 09:23:00|11432|11430|11434.1|11432.1|11434.1|11432.1|11432|11430|14
1656580990000|2022-06-30 09:23:10|11433.8|11431.8|11434.1|11432.1|11434.8|11432.8|11433.2|11431.2|23
1656581000000|2022-06-30 09:23:20|11434.2|11432.2|11433.7|11431.7|11434.3|11432.3|11433.5|11431.5|11
1656581010000|2022-06-30 09:23:30|11433.2|11431.2|11431.7|11429.7|11433.8|11431.8|11430.8|11428.8|55
1656581020000|2022-06-30 09:23:40|11431.5|11429.5|11431.8|11429.8|11431.8|11429.8|11431.1|11429.1|10
1656581030000|2022-06-30 09:23:50|11432|11430|11432|11430|11432.2|11430.2|11431.6|11429.6|1
1656581040000|2022-06-30 09:24:00|11432.1|11430.1|11432.1|11430.1|11432.6|11430.6|11431.2|11429.2|14
1656581050000|2022-06-30 09:24:10|11432.2|11430.2|11434.5|11432.5|11435.6|11433.6|11432.2|11430.2|55
1656581060000|2022-06-30 09:24:20|11434.6|11432.6|11436.5|11434.5|11437.6|11435.6|11434.5|11432.5|50
1656581070000|2022-06-30 09:24:30|11436.1|11434.1|11437|11435|11437.3|11435.3|11436|11434|14
1656581080000|2022-06-30 09:24:40|11437.1|11435.1|11434.3|11432.3|11437.3|11435.3|11434.3|11432.3|39
1656581090000|2022-06-30 09:24:50|11434|11432|11433.6|11431.6|11434.1|11432.1|11432|11430|29
1656581100000|2022-06-30 09:25:00|11433.3|11431.3|11433.6|11431.6|11434.5|11432.5|11433.3|11431.3|21
1656581110000|2022-06-30 09:25:10|11433.5|11431.5|11432.5|11430.5|11434.1|11432.1|11432.2|11430.2|21
1656581120000|2022-06-30 09:25:20|11432.1|11430.1|11432.2|11430.2|11432.5|11430.5|11430.1|11428.1|48
1656581130000|2022-06-30 09:25:30|11432.5|11430.5|11431.8|11429.8|11432.6|11430.6|11431.2|11429.2|11
1656581140000|2022-06-30 09:25:40|11432.2|11430.2|11431.8|11429.8|11432.3|11430.3|11430.3|11428.3|52
1656581150000|2022-06-30 09:25:50|11431.7|11429.7|11432.3|11430.3|11433|11431|11431.6|11429.6|31
1656581160000|2022-06-30 09:26:00|11432.5|11430.5|11432.2|11430.2|11432.6|11430.6|11431.1|11429.1|33
1656581170000|2022-06-30 09:26:10|11432.1|11430.1|11432|11430|11432.7|11430.7|11431.6|11429.6|7
1656581180000|2022-06-30 09:26:20|11432.1|11430.1|11432.5|11430.5|11432.5|11430.5|11431.3|11429.3|23
1656581190000|2022-06-30 09:26:30|11432.3|11430.3|11431.3|11429.3|11432.5|11430.5|11431.3|11429.3|14
1656581200000|2022-06-30 09:26:40|11431.2|11429.2|11432.6|11430.6|11432.7|11430.7|11431.2|11429.2|8
1656581210000|2022-06-30 09:26:50|11433.1|11431.1|11432.5|11430.5|11433.3|11431.3|11432.2|11430.2|15
1656581220000|2022-06-30 09:27:00|11432.6|11430.6|11434.8|11432.8|11434.8|11432.8|11432.6|11430.6|12
1656581230000|2022-06-30 09:27:10|11435|11433|11435|11433|11435.8|11433.8|11434.7|11432.7|21
1656581240000|2022-06-30 09:27:20|11434.8|11432.8|11434.8|11432.8|11436|11434|11434.2|11432.2|27
1656581250000|2022-06-30 09:27:30|11434.7|11432.7|11432.8|11430.8|11434.7|11432.7|11432.5|11430.5|11
1656581260000|2022-06-30 09:27:40|11432.2|11430.2|11433.3|11431.3|11433.5|11431.5|11432.2|11430.2|8
1656581270000|2022-06-30 09:27:50|11433.5|11431.5|11432.1|11430.1|11433.6|11431.6|11432.1|11430.1|26
1656581280000|2022-06-30 09:28:00|11432.3|11430.3|11433.8|11431.8|11434.6|11432.6|11432.3|11430.3|44
1656581290000|2022-06-30 09:28:10|11434|11432|11434.2|11432.2|11435.1|11433.1|11433.7|11431.7|15
1656581300000|2022-06-30 09:28:20|11434.1|11432.1|11434.6|11432.6|11435|11433|11433.8|11431.8|7
1656581310000|2022-06-30 09:28:30|11434.5|11432.5|11434|11432|11434.7|11432.7|11433.3|11431.3|25
1656581320000|2022-06-30 09:28:40|11434.2|11432.2|11434.3|11432.3|11434.7|11432.7|11433.7|11431.7|3
1656581330000|2022-06-30 09:28:50|11434.5|11432.5|11434.7|11432.7|11435.8|11433.8|11434|11432|26
1656581340000|2022-06-30 09:29:00|11434.6|11432.6|11436|11434|11436.3|11434.3|11434|11432|48
1656581350000|2022-06-30 09:29:10|11436.2|11434.2|11434.2|11432.2|11436.2|11434.2|11434.1|11432.1|15
1656581360000|2022-06-30 09:29:20|11434.1|11432.1|11434.6|11432.6|11434.7|11432.7|11433.3|11431.3|70
1656581370000|2022-06-30 09:29:30|11434.7|11432.7|11433.5|11431.5|11435|11433|11433.2|11431.2|59
1656581380000|2022-06-30 09:29:40|11433.6|11431.6|11433.5|11431.5|11433.6|11431.6|11433.2|11431.2|7
1656581390000|2022-06-30 09:29:50|11433.6|11431.6|11434|11432|11434.7|11432.7|11433.2|11431.2|31
1656581400000|2022-06-30 09:30:00|11434.2|11432.2|11435|11433|11435|11433|11433.8|11431.8|23
1656581410000|2022-06-30 09:30:10|11434.8|11432.8|11429.7|11427.7|11434.8|11432.8|11429.2|11427.2|91
1656581420000|2022-06-30 09:30:20|11429.8|11427.8|11431.5|11429.5|11432.1|11430.1|11429.5|11427.5|32
1656581430000|2022-06-30 09:30:30|11431.3|11429.3|11435.5|11433.5|11435.6|11433.6|11431.3|11429.3|42
1656581440000|2022-06-30 09:30:40|11435.3|11433.3|11439.7|11437.7|11440.8|11438.8|11435.3|11433.3|169
1656581450000|2022-06-30 09:30:50|11439.6|11437.6|11439.7|11437.7|11440.6|11438.6|11437.7|11435.7|38
1656581460000|2022-06-30 09:31:00|11440|11438|11437.3|11435.3|11440.3|11438.3|11436.7|11434.7|21
1656581470000|2022-06-30 09:31:10|11437|11435|11435|11433|11437|11435|11434|11432|28
1656581480000|2022-06-30 09:31:20|11434.6|11432.6|11437.1|11435.1|11437.1|11435.1|11434.6|11432.6|10
1656581490000|2022-06-30 09:31:30|11437|11435|11437.1|11435.1|11437.3|11435.3|11436.3|11434.3|7
1656581500000|2022-06-30 09:31:40|11437|11435|11436.5|11434.5|11437.2|11435.2|11435.6|11433.6|42
1656581510000|2022-06-30 09:31:50|11436.1|11434.1|11438.2|11436.2|11438.3|11436.3|11435.7|11433.7|16
1656581520000|2022-06-30 09:32:00|11438.1|11436.1|11439.7|11437.7|11440.1|11438.1|11438.1|11436.1|45
1656581530000|2022-06-30 09:32:10|11439.6|11437.6|11440.1|11438.1|11440.1|11438.1|11438.6|11436.6|24
1656581540000|2022-06-30 09:32:20|11440|11438|11439.8|11437.8|11441.3|11439.3|11439.8|11437.8|48
1656581550000|2022-06-30 09:32:30|11439.2|11437.2|11441.5|11439.5|11441.7|11439.7|11438|11436|93
1656581560000|2022-06-30 09:32:40|11442.3|11440.3|11441.7|11439.7|11446.6|11444.6|11441.7|11439.7|177
1656581570000|2022-06-30 09:32:50|11441.8|11439.8|11437.5|11435.5|11441.8|11439.8|11435.6|11433.6|86
1656581580000|2022-06-30 09:33:00|11437.6|11435.6|11437.6|11435.6|11440.6|11438.6|11437.3|11435.3|77
1656581590000|2022-06-30 09:33:10|11437.7|11435.7|11440|11438|11441|11439|11436|11434|42
1656581600000|2022-06-30 09:33:20|11439.6|11437.6|11438.2|11436.2|11440.1|11438.1|11436.7|11434.7|27
1656581610000|2022-06-30 09:33:30|11438.1|11436.1|11438.3|11436.3|11439.5|11437.5|11437.5|11435.5|19
1656581620000|2022-06-30 09:33:40|11439.2|11437.2|11437.2|11435.2|11440.3|11438.3|11436.6|11434.6|28
1656581630000|2022-06-30 09:33:50|11437.1|11435.1|11433.3|11431.3|11437.2|11435.2|11431.8|11429.8|71
1656581640000|2022-06-30 09:34:00|11433.5|11431.5|11434.8|11432.8|11437.7|11435.7|11433.1|11431.1|32
1656581650000|2022-06-30 09:34:10|11435|11433|11437.1|11435.1|11437.1|11435.1|11434.2|11432.2|33
1656581660000|2022-06-30 09:34:20|11437.2|11435.2|11436.5|11434.5|11437.8|11435.8|11435.5|11433.5|34
1656581670000|2022-06-30 09:34:30|11436.7|11434.7|11436.2|11434.2|11438.3|11436.3|11436.2|11434.2|23
1656581680000|2022-06-30 09:34:40|11436.3|11434.3|11438.7|11436.7|11439|11437|11435.5|11433.5|40
1656581690000|2022-06-30 09:34:50|11438.3|11436.3|11438.2|11436.2|11439.1|11437.1|11437.1|11435.1|10
1656581700000|2022-06-30 09:35:00|11438.3|11436.3|11437|11435|11438.6|11436.6|11436|11434|34
1656581710000|2022-06-30 09:35:10|11436.7|11434.7|11439.1|11437.1|11439.1|11437.1|11436.7|11434.7|11
1656581720000|2022-06-30 09:35:20|11439|11437|11436|11434|11439.5|11437.5|11435.8|11433.8|28
1656581730000|2022-06-30 09:35:30|11435.7|11433.7|11436.3|11434.3|11437.3|11435.3|11435.5|11433.5|15
1656581740000|2022-06-30 09:35:40|11436.5|11434.5|11436.5|11434.5|11437.1|11435.1|11436.2|11434.2|9
1656581750000|2022-06-30 09:35:50|11436.6|11434.6|11433.3|11431.3|11437|11435|11432.7|11430.7|93
1656581760000|2022-06-30 09:36:00|11433.7|11431.7|11434.3|11432.3|11435.2|11433.2|11433.7|11431.7|20
1656581770000|2022-06-30 09:36:10|11434.2|11432.2|11437|11435|11437.6|11435.6|11433.6|11431.6|21
1656581780000|2022-06-30 09:36:20|11436.8|11434.8|11437.5|11435.5|11437.5|11435.5|11435.6|11433.6|27
1656581790000|2022-06-30 09:36:30|11437.3|11435.3|11437.2|11435.2|11438.1|11436.1|11437|11435|10
1656581800000|2022-06-30 09:36:40|11437.1|11435.1|11436.6|11434.6|11437.2|11435.2|11434.7|11432.7|14
1656581810000|2022-06-30 09:36:50|11436.5|11434.5|11437|11435|11437|11435|11434.2|11432.2|36
1656581820000|2022-06-30 09:37:00|11436.6|11434.6|11437.2|11435.2|11438|11436|11435.8|11433.8|19
1656581830000|2022-06-30 09:37:10|11437.1|11435.1|11435|11433|11437.8|11435.8|11434.5|11432.5|21
1656581840000|2022-06-30 09:37:20|11434.8|11432.8|11432.1|11430.1|11435.7|11433.7|11430.5|11428.5|67
1656581850000|2022-06-30 09:37:30|11432.8|11430.8|11435.5|11433.5|11435.5|11433.5|11432.1|11430.1|22
1656581860000|2022-06-30 09:37:40|11434.7|11432.7|11435.6|11433.6|11436.6|11434.6|11434.5|11432.5|57
1656581870000|2022-06-30 09:37:50|11436.7|11434.7|11437.7|11435.7|11438|11436|11436.1|11434.1|52
1656581880000|2022-06-30 09:38:00|11437.5|11435.5|11438.6|11436.6|11439.1|11437.1|11437.3|11435.3|17
1656581890000|2022-06-30 09:38:10|11439|11437|11438|11436|11439.3|11437.3|11438|11436|8
1656581900000|2022-06-30 09:38:20|11438.6|11436.6|11440.2|11438.2|11440.6|11438.6|11438.5|11436.5|17
1656581910000|2022-06-30 09:38:30|11440.1|11438.1|11442|11440|11442.7|11440.7|11439.6|11437.6|23
1656581920000|2022-06-30 09:38:40|11441.8|11439.8|11439.8|11437.8|11441.8|11439.8|11439.2|11437.2|25
1656581930000|2022-06-30 09:38:50|11440|11438|11440.8|11438.8|11441.6|11439.6|11438.8|11436.8|21
1656581940000|2022-06-30 09:39:00|11440.3|11438.3|11436.6|11434.6|11440.3|11438.3|11436.2|11434.2|48
1656581950000|2022-06-30 09:39:10|11437|11435|11436.8|11434.8|11437.7|11435.7|11436.1|11434.1|16
1656581960000|2022-06-30 09:39:20|11437|11435|11439|11437|11440.5|11438.5|11436.6|11434.6|13
1656581970000|2022-06-30 09:39:30|11438.6|11436.6|11438.5|11436.5|11439.5|11437.5|11437.3|11435.3|30
1656581980000|2022-06-30 09:39:40|11438.8|11436.8|11441.6|11439.6|11441.6|11439.6|11438.2|11436.2|16
1656581990000|2022-06-30 09:39:50|11441.1|11439.1|11441.8|11439.8|11443.5|11441.5|11441|11439|22
1656582000000|2022-06-30 09:40:00|11441.7|11439.7|11441.5|11439.5|11441.7|11439.7|11439|11437|39
1656582010000|2022-06-30 09:40:10|11442|11440|11440.1|11438.1|11442.6|11440.6|11440|11438|29
1656582020000|2022-06-30 09:40:20|11440|11438|11440.7|11438.7|11441.3|11439.3|11440|11438|24
1656582030000|2022-06-30 09:40:30|11440.8|11438.8|11440.1|11438.1|11441|11439|11439.5|11437.5|30
1656582040000|2022-06-30 09:40:40|11440.2|11438.2|11439.7|11437.7|11441.2|11439.2|11439.6|11437.6|13
1656582050000|2022-06-30 09:40:50|11439.6|11437.6|11436.5|11434.5|11439.6|11437.6|11435.1|11433.1|62
1656582060000|2022-06-30 09:41:00|11436.3|11434.3|11440.7|11438.7|11440.8|11438.8|11436.1|11434.1|58
1656582070000|2022-06-30 09:41:10|11440.8|11438.8|11441.1|11439.1|11441.7|11439.7|11439.8|11437.8|42
1656582080000|2022-06-30 09:41:20|11441|11439|11440.7|11438.7|11441.7|11439.7|11440.7|11438.7|20
1656582090000|2022-06-30 09:41:30|11440.8|11438.8|11439.7|11437.7|11441.3|11439.3|11439.3|11437.3|17
1656582100000|2022-06-30 09:41:40|11439.6|11437.6|11440.2|11438.2|11441.5|11439.5|11439|11437|47
1656582110000|2022-06-30 09:41:50|11440.1|11438.1|11438.2|11436.2|11440.3|11438.3|11438.2|11436.2|66
1656582120000|2022-06-30 09:42:00|11438.3|11436.3|11436.6|11434.6|11439.6|11437.6|11434.6|11432.6|49
1656582130000|2022-06-30 09:42:10|11436.5|11434.5|11438.2|11436.2|11438.6|11436.6|11435.3|11433.3|32
1656582140000|2022-06-30 09:42:20|11438.3|11436.3|11437.7|11435.7|11439.3|11437.3|11437.2|11435.2|10
1656582150000|2022-06-30 09:42:30|11437.6|11435.6|11437|11435|11438.2|11436.2|11436.3|11434.3|22
1656582160000|2022-06-30 09:42:40|11436.7|11434.7|11435.7|11433.7|11437.3|11435.3|11435.7|11433.7|20
1656582170000|2022-06-30 09:42:50|11435.8|11433.8|11435.3|11433.3|11437.1|11435.1|11433.8|11431.8|31
1656582180000|2022-06-30 09:43:00|11435.5|11433.5|11437.2|11435.2|11437.3|11435.3|11435.5|11433.5|24
1656582190000|2022-06-30 09:43:10|11436.8|11434.8|11433.1|11431.1|11436.8|11434.8|11432.8|11430.8|34
1656582200000|2022-06-30 09:43:20|11432.8|11430.8|11434.1|11432.1|11435|11433|11432.8|11430.8|14
1656582210000|2022-06-30 09:43:30|11434.7|11432.7|11435|11433|11436|11434|11433.8|11431.8|10
1656582220000|2022-06-30 09:43:40|11435.1|11433.1|11435.5|11433.5|11435.8|11433.8|11434.6|11432.6|8
1656582230000|2022-06-30 09:43:50|11435.3|11433.3|11436.2|11434.2|11437.1|11435.1|11435.2|11433.2|15
1656582240000|2022-06-30 09:44:00|11436.3|11434.3|11436.5|11434.5|11436.8|11434.8|11436.1|11434.1|15
1656582250000|2022-06-30 09:44:10|11436.2|11434.2|11438.2|11436.2|11438.8|11436.8|11436.1|11434.1|85
1656582260000|2022-06-30 09:44:20|11438.3|11436.3|11435.5|11433.5|11438.7|11436.7|11434.8|11432.8|26
1656582270000|2022-06-30 09:44:30|11435.1|11433.1|11436.3|11434.3|11436.7|11434.7|11435.1|11433.1|17
1656582280000|2022-06-30 09:44:40|11436|11434|11436.1|11434.1|11436.8|11434.8|11435.5|11433.5|33
1656582290000|2022-06-30 09:44:50|11436.2|11434.2|11437|11435|11437|11435|11435.2|11433.2|29
1656582300000|2022-06-30 09:45:00|11437.2|11435.2|11434.6|11432.6|11437.5|11435.5|11434.5|11432.5|26
1656582310000|2022-06-30 09:45:10|11434.3|11432.3|11435.6|11433.6|11435.6|11433.6|11434.3|11432.3|16
1656582320000|2022-06-30 09:45:20|11435.7|11433.7|11435.6|11433.6|11436|11434|11434.1|11432.1|12
1656582330000|2022-06-30 09:45:30|11435.5|11433.5|11435.3|11433.3|11436|11434|11434.8|11432.8|13
1656582340000|2022-06-30 09:45:40|11435.5|11433.5|11435.2|11433.2|11436.7|11434.7|11435.2|11433.2|38
1656582350000|2022-06-30 09:45:50|11435.5|11433.5|11439.1|11437.1|11439.3|11437.3|11435.5|11433.5|71
1656582360000|2022-06-30 09:46:00|11439.2|11437.2|11440.2|11438.2|11441.3|11439.3|11438.7|11436.7|24
1656582370000|2022-06-30 09:46:10|11440.3|11438.3|11438.2|11436.2|11440.6|11438.6|11438.2|11436.2|10
1656582380000|2022-06-30 09:46:20|11438.3|11436.3|11439.1|11437.1|11439.2|11437.2|11438.3|11436.3|1
1656582390000|2022-06-30 09:46:30|11439|11437|11438|11436|11439.1|11437.1|11437.7|11435.7|1
1656582400000|2022-06-30 09:46:40|11438.1|11436.1|11439.1|11437.1|11440.1|11438.1|11438.1|11436.1|12
1656582410000|2022-06-30 09:46:50|11439.5|11437.5|11439.6|11437.6|11440|11438|11439.5|11437.5|4
1656582420000|2022-06-30 09:47:00|11441|11439|11445.6|11443.6|11445.8|11443.8|11441|11439|93
1656582430000|2022-06-30 09:47:10|11445.7|11443.7|11443.2|11441.2|11445.8|11443.8|11443.2|11441.2|34
1656582440000|2022-06-30 09:47:20|11443.1|11441.1|11441.7|11439.7|11443.1|11441.1|11441.6|11439.6|9
1656582450000|2022-06-30 09:47:30|11442|11440|11439.8|11437.8|11442.1|11440.1|11439.8|11437.8|19
1656582460000|2022-06-30 09:47:40|11439.7|11437.7|11439.2|11437.2|11439.7|11437.7|11437.6|11435.6|12
1656582470000|2022-06-30 09:47:50|11438.3|11436.3|11438.7|11436.7|11439|11437|11438|11436|20
1656582480000|2022-06-30 09:48:00|11439.1|11437.1|11438.3|11436.3|11439.1|11437.1|11438|11436|5
1656582490000|2022-06-30 09:48:10|11438.8|11436.8|11439.7|11437.7|11439.7|11437.7|11438.5|11436.5|17
1656582500000|2022-06-30 09:48:20|11439.8|11437.8|11441.1|11439.1|11441.2|11439.2|11439.8|11437.8|6
1656582510000|2022-06-30 09:48:30|11441.2|11439.2|11440.5|11438.5|11441.2|11439.2|11440|11438|7
1656582520000|2022-06-30 09:48:40|11440.6|11438.6|11442.8|11440.8|11443|11441|11440.6|11438.6|9
1656582530000|2022-06-30 09:48:50|11443|11441|11442|11440|11443.3|11441.3|11442|11440|13
1656582540000|2022-06-30 09:49:00|11441.5|11439.5|11442.6|11440.6|11443.1|11441.1|11441.3|11439.3|39
1656582550000|2022-06-30 09:49:10|11442.5|11440.5|11441.5|11439.5|11443.2|11441.2|11441.2|11439.2|23
1656582560000|2022-06-30 09:49:20|11443.2|11441.2|11443|11441|11443.5|11441.5|11442.5|11440.5|20
1656582570000|2022-06-30 09:49:30|11442.8|11440.8|11443.3|11441.3|11443.8|11441.8|11442.8|11440.8|8
1656582580000|2022-06-30 09:49:40|11443.2|11441.2|11443.3|11441.3|11443.6|11441.6|11442.7|11440.7|8
1656582590000|2022-06-30 09:49:50|11443.2|11441.2|11443.5|11441.5|11444.7|11442.7|11443.2|11441.2|39
1656582600000|2022-06-30 09:50:00|11443.7|11441.7|11442.5|11440.5|11444.8|11442.8|11442|11440|11
1656582610000|2022-06-30 09:50:10|11441.7|11439.7|11440.6|11438.6|11442|11440|11440.5|11438.5|19
1656582620000|2022-06-30 09:50:20|11440.7|11438.7|11440.2|11438.2|11441.3|11439.3|11439.7|11437.7|24
1656582630000|2022-06-30 09:50:30|11440.1|11438.1|11443.6|11441.6|11443.6|11441.6|11440.1|11438.1|19
1656582640000|2022-06-30 09:50:40|11443.5|11441.5|11443.5|11441.5|11444.6|11442.6|11443.1|11441.1|18
1656582650000|2022-06-30 09:50:50|11443.3|11441.3|11442|11440|11443.3|11441.3|11442|11440|5
1656582660000|2022-06-30 09:51:00|11442.1|11440.1|11444.7|11442.7|11445|11443|11442|11440|22
1656582670000|2022-06-30 09:51:10|11445|11443|11444.6|11442.6|11445.5|11443.5|11444.1|11442.1|31
1656582680000|2022-06-30 09:51:20|11444.7|11442.7|11442.6|11440.6|11445.6|11443.6|11442.3|11440.3|15
1656582690000|2022-06-30 09:51:30|11442.7|11440.7|11443.5|11441.5|11443.8|11441.8|11442.5|11440.5|4
1656582700000|2022-06-30 09:51:40|11443.6|11441.6|11442.6|11440.6|11443.7|11441.7|11442.6|11440.6|7
1656582710000|2022-06-30 09:51:50|11442.7|11440.7|11443.5|11441.5|11443.8|11441.8|11442.7|11440.7|9
1656582720000|2022-06-30 09:52:00|11443.3|11441.3|11442.8|11440.8|11443.3|11441.3|11442.6|11440.6|8
1656582730000|2022-06-30 09:52:10|11443|11441|11442.7|11440.7|11443.3|11441.3|11442.1|11440.1|13
1656582740000|2022-06-30 09:52:20|11442|11440|11443.2|11441.2|11443.8|11441.8|11442|11440|22
1656582750000|2022-06-30 09:52:30|11443.1|11441.1|11447.1|11445.1|11447.1|11445.1|11443|11441|53
1656582760000|2022-06-30 09:52:40|11447|11445|11446|11444|11447|11445|11445.1|11443.1|14
1656582770000|2022-06-30 09:52:50|11446.1|11444.1|11446.8|11444.8|11447.1|11445.1|11444.7|11442.7|30
1656582780000|2022-06-30 09:53:00|11447|11445|11447.2|11445.2|11447.7|11445.7|11446.5|11444.5|45
1656582790000|2022-06-30 09:53:10|11447.5|11445.5|11447.2|11445.2|11448|11446|11447.1|11445.1|34
1656582800000|2022-06-30 09:53:20|11447.1|11445.1|11447.2|11445.2|11447.3|11445.3|11446.7|11444.7|13
1656582810000|2022-06-30 09:53:30|11447.6|11445.6|11447.8|11445.8|11448|11446|11447.2|11445.2|10
1656582820000|2022-06-30 09:53:40|11448|11446|11447.7|11445.7|11448|11446|11446.5|11444.5|15
1656582830000|2022-06-30 09:53:50|11447.8|11445.8|11450|11448|11451.2|11449.2|11447.8|11445.8|63
1656582840000|2022-06-30 09:54:00|11450.3|11448.3|11449.5|11447.5|11450.5|11448.5|11448.7|11446.7|17
1656582850000|2022-06-30 09:54:10|11449.6|11447.6|11449.1|11447.1|11450.1|11448.1|11448.8|11446.8|33
1656582860000|2022-06-30 09:54:20|11449|11447|11448.8|11446.8|11449.5|11447.5|11448.3|11446.3|14
1656582870000|2022-06-30 09:54:30|11448.7|11446.7|11449.2|11447.2|11450|11448|11448.7|11446.7|14
1656582880000|2022-06-30 09:54:40|11449.3|11447.3|11451.1|11449.1|11451.5|11449.5|11448.6|11446.6|26
1656582890000|2022-06-30 09:54:50|11451|11449|11450.6|11448.6|11451.8|11449.8|11450.6|11448.6|19
1656582900000|2022-06-30 09:55:00|11450.7|11448.7|11451.2|11449.2|11451.2|11449.2|11450|11448|13
1656582910000|2022-06-30 09:55:10|11450.8|11448.8|11451|11449|11452.2|11450.2|11450.8|11448.8|47
1656582920000|2022-06-30 09:55:20|11451.3|11449.3|11452.5|11450.5|11452.6|11450.6|11450.7|11448.7|19
1656582930000|2022-06-30 09:55:30|11452.3|11450.3|11450.5|11448.5|11452.3|11450.3|11450.5|11448.5|26
1656582940000|2022-06-30 09:55:40|11450.6|11448.6|11451.3|11449.3|11452.2|11450.2|11450.6|11448.6|28
1656582950000|2022-06-30 09:55:50|11451.8|11449.8|11451.3|11449.3|11452.2|11450.2|11451|11449|40
1656582960000|2022-06-30 09:56:00|11451|11449|11450.6|11448.6|11451.2|11449.2|11450.6|11448.6|13
1656582970000|2022-06-30 09:56:10|11451|11449|11450.7|11448.7|11451.2|11449.2|11450.6|11448.6|10
1656582980000|2022-06-30 09:56:20|11450.8|11448.8|11450.5|11448.5|11451.1|11449.1|11450.5|11448.5|7
1656582990000|2022-06-30 09:56:30|11450.6|11448.6|11450.3|11448.3|11450.8|11448.8|11449.7|11447.7|34
1656583000000|2022-06-30 09:56:40|11450.7|11448.7|11451.2|11449.2|11451.3|11449.3|11449.8|11447.8|24
1656583010000|2022-06-30 09:56:50|11451.1|11449.1|11450.6|11448.6|11451.2|11449.2|11450.6|11448.6|1
1656583020000|2022-06-30 09:57:00|11450.5|11448.5|11453.7|11451.7|11453.8|11451.8|11450.1|11448.1|35
1656583030000|2022-06-30 09:57:10|11453.3|11451.3|11454.1|11452.1|11455.2|11453.2|11453|11451|45
1656583040000|2022-06-30 09:57:20|11454|11452|11456|11454|11457.6|11455.6|11453.8|11451.8|76
1656583050000|2022-06-30 09:57:30|11455.8|11453.8|11456.5|11454.5|11456.5|11454.5|11454.6|11452.6|44
1656583060000|2022-06-30 09:57:40|11456.6|11454.6|11456.3|11454.3|11458|11456|11456.1|11454.1|20
1656583070000|2022-06-30 09:57:50|11456.5|11454.5|11457|11455|11457.8|11455.8|11456.5|11454.5|15
1656583080000|2022-06-30 09:58:00|11456.5|11454.5|11455.7|11453.7|11457.5|11455.5|11455|11453|43
1656583090000|2022-06-30 09:58:10|11455.6|11453.6|11456.5|11454.5|11456.6|11454.6|11454.7|11452.7|16
1656583100000|2022-06-30 09:58:20|11456.1|11454.1|11458.2|11456.2|11458.6|11456.6|11455.8|11453.8|13
1656583110000|2022-06-30 09:58:30|11457.8|11455.8|11459|11457|11459.3|11457.3|11457.6|11455.6|36
1656583120000|2022-06-30 09:58:40|11459.2|11457.2|11461.6|11459.6|11462.1|11460.1|11459.1|11457.1|74
1656583130000|2022-06-30 09:58:50|11461.3|11459.3|11462.6|11460.6|11462.6|11460.6|11461.2|11459.2|35
1656583140000|2022-06-30 09:59:00|11462.7|11460.7|11465.3|11463.3|11466|11464|11462.7|11460.7|92
1656583150000|2022-06-30 09:59:10|11465.2|11463.2|11465.8|11463.8|11465.8|11463.8|11464.7|11462.7|37
1656583160000|2022-06-30 09:59:20|11465.7|11463.7|11470.1|11468.1|11473.1|11471.1|11464.8|11462.8|372
1656583170000|2022-06-30 09:59:30|11470|11468|11471.2|11469.2|11472.7|11470.7|11469.6|11467.6|57
1656583180000|2022-06-30 09:59:40|11471.3|11469.3|11474|11472|11474.3|11472.3|11471.1|11469.1|48
1656583190000|2022-06-30 09:59:50|11474.3|11472.3|11472.7|11470.7|11475|11473|11472|11470|71
1656583200000|2022-06-30 10:00:00|11472.8|11470.8|11469.1|11467.1|11474.5|11472.5|11464.2|11462.2|363
1656583210000|2022-06-30 10:00:10|11469|11467|11471.7|11469.7|11472.8|11470.8|11467|11465|70
1656583220000|2022-06-30 10:00:20|11471.8|11469.8|11468.5|11466.5|11471.8|11469.8|11467.6|11465.6|36
1656583230000|2022-06-30 10:00:30|11468.6|11466.6|11469.5|11467.5|11469.8|11467.8|11466.5|11464.5|51
1656583240000|2022-06-30 10:00:40|11469.3|11467.3|11469.3|11467.3|11470.3|11468.3|11468.6|11466.6|23
1656583250000|2022-06-30 10:00:50|11468.8|11466.8|11470.2|11468.2|11470.2|11468.2|11468.8|11466.8|15
1656583260000|2022-06-30 10:01:00|11470.5|11468.5|11468.5|11466.5|11470.7|11468.7|11468.5|11466.5|53
1656583270000|2022-06-30 10:01:10|11468.7|11466.7|11466.2|11464.2|11468.7|11466.7|11466.2|11464.2|32
1656583280000|2022-06-30 10:01:20|11466.3|11464.3|11464.8|11462.8|11467.8|11465.8|11464.1|11462.1|59
1656583290000|2022-06-30 10:01:30|11465|11463|11465.1|11463.1|11466.8|11464.8|11464.1|11462.1|68
1656583300000|2022-06-30 10:01:40|11465.2|11463.2|11465.3|11463.3|11465.3|11463.3|11463.8|11461.8|42
1656583310000|2022-06-30 10:01:50|11465.2|11463.2|11466.1|11464.1|11466.5|11464.5|11464.6|11462.6|24
1656583320000|2022-06-30 10:02:00|11466.3|11464.3|11464.6|11462.6|11466.5|11464.5|11464.6|11462.6|28
1656583330000|2022-06-30 10:02:10|11464.3|11462.3|11465.7|11463.7|11465.8|11463.8|11464.3|11462.3|27
1656583340000|2022-06-30 10:02:20|11465.6|11463.6|11465|11463|11465.7|11463.7|11464.5|11462.5|7
1656583350000|2022-06-30 10:02:30|11464.8|11462.8|11466.2|11464.2|11466.5|11464.5|11464.1|11462.1|36
1656583360000|2022-06-30 10:02:40|11465.7|11463.7|11467.2|11465.2|11467.2|11465.2|11464.6|11462.6|50
1656583370000|2022-06-30 10:02:50|11467.3|11465.3|11466.3|11464.3|11468.1|11466.1|11466.1|11464.1|93
1656583380000|2022-06-30 10:03:00|11466.7|11464.7|11466|11464|11466.7|11464.7|11464.7|11462.7|18
1656583390000|2022-06-30 10:03:10|11466.2|11464.2|11465.2|11463.2|11466.7|11464.7|11464.1|11462.1|19
1656583400000|2022-06-30 10:03:20|11465.1|11463.1|11463|11461|11465.3|11463.3|11462.3|11460.3|20
1656583410000|2022-06-30 10:03:30|11462.6|11460.6|11462.6|11460.6|11463.2|11461.2|11462.5|11460.5|9
1656583420000|2022-06-30 10:03:40|11463.1|11461.1|11464|11462|11464.5|11462.5|11462.8|11460.8|23
1656583430000|2022-06-30 10:03:50|11464.2|11462.2|11464.1|11462.1|11464.6|11462.6|11463.8|11461.8|20
1656583440000|2022-06-30 10:04:00|11464.2|11462.2|11462.7|11460.7|11464.6|11462.6|11462.6|11460.6|22
1656583450000|2022-06-30 10:04:10|11462.8|11460.8|11463.2|11461.2|11463.6|11461.6|11462.7|11460.7|21
1656583460000|2022-06-30 10:04:20|11463.1|11461.1|11461.3|11459.3|11463.2|11461.2|11461.3|11459.3|43
1656583470000|2022-06-30 10:04:30|11461.1|11459.1|11462|11460|11462.6|11460.6|11461.1|11459.1|33
1656583480000|2022-06-30 10:04:40|11461.7|11459.7|11462|11460|11462.3|11460.3|11461.3|11459.3|24
1656583490000|2022-06-30 10:04:50|11462.1|11460.1|11461.8|11459.8|11462.3|11460.3|11461.8|11459.8|16
1656583500000|2022-06-30 10:05:00|11462.8|11460.8|11461.7|11459.7|11464.5|11462.5|11461.7|11459.7|46
1656583510000|2022-06-30 10:05:10|11461.6|11459.6|11460.2|11458.2|11461.7|11459.7|11459.7|11457.7|38
1656583520000|2022-06-30 10:05:20|11460.3|11458.3|11458.2|11456.2|11460.7|11458.7|11458|11456|77
1656583530000|2022-06-30 10:05:30|11458.1|11456.1|11458.3|11456.3|11459.1|11457.1|11458|11456|24
1656583540000|2022-06-30 10:05:40|11458.5|11456.5|11457.5|11455.5|11459|11457|11457.5|11455.5|25
1656583550000|2022-06-30 10:05:50|11457.3|11455.3|11457.1|11455.1|11458.2|11456.2|11456.6|11454.6|32
1656583560000|2022-06-30 10:06:00|11457.5|11455.5|11457.8|11455.8|11459.8|11457.8|11457|11455|43
1656583570000|2022-06-30 10:06:10|11458|11456|11455.8|11453.8|11458|11456|11455|11453|42
1656583580000|2022-06-30 10:06:20|11455.7|11453.7|11455.3|11453.3|11455.8|11453.8|11454.3|11452.3|58
1656583590000|2022-06-30 10:06:30|11455.5|11453.5|11457.2|11455.2|11457.6|11455.6|11455|11453|37
1656583600000|2022-06-30 10:06:40|11457|11455|11458|11456|11458.1|11456.1|11457|11455|27
1656583610000|2022-06-30 10:06:50|11457.8|11455.8|11457.5|11455.5|11458|11456|11457.2|11455.2|10
1656583620000|2022-06-30 10:07:00|11457.3|11455.3|11455.7|11453.7|11457.6|11455.6|11455.3|11453.3|16
1656583630000|2022-06-30 10:07:10|11455.8|11453.8|11455.7|11453.7|11456.2|11454.2|11455.3|11453.3|33
1656583640000|2022-06-30 10:07:20|11455.8|11453.8|11454.5|11452.5|11455.8|11453.8|11453.8|11451.8|41
1656583650000|2022-06-30 10:07:30|11454.3|11452.3|11455.8|11453.8|11456|11454|11454.1|11452.1|39
1656583660000|2022-06-30 10:07:40|11455.6|11453.6|11454.6|11452.6|11455.6|11453.6|11453.8|11451.8|55
1656583670000|2022-06-30 10:07:50|11454.7|11452.7|11454.7|11452.7|11455.1|11453.1|11453.7|11451.7|18
1656583680000|2022-06-30 10:08:00|11455.1|11453.1|11455.2|11453.2|11455.8|11453.8|11454.5|11452.5|41
1656583690000|2022-06-30 10:08:10|11455.3|11453.3|11457.3|11455.3|11458|11456|11455.2|11453.2|51
1656583700000|2022-06-30 10:08:20|11457.2|11455.2|11457.3|11455.3|11457.5|11455.5|11456|11454|17
1656583710000|2022-06-30 10:08:30|11457.2|11455.2|11458.5|11456.5|11459.3|11457.3|11456.6|11454.6|57
1656583720000|2022-06-30 10:08:40|11458.6|11456.6|11460.1|11458.1|11460.3|11458.3|11456.7|11454.7|88
1656583730000|2022-06-30 10:08:50|11460.2|11458.2|11462.1|11460.1|11462.7|11460.7|11458.7|11456.7|66
1656583740000|2022-06-30 10:09:00|11462.5|11460.5|11462|11460|11462.5|11460.5|11459.8|11457.8|79
1656583750000|2022-06-30 10:09:10|11461.8|11459.8|11463.1|11461.1|11464|11462|11461.2|11459.2|57
1656583760000|2022-06-30 10:09:20|11463|11461|11462.2|11460.2|11463.1|11461.1|11461.8|11459.8|12
1656583770000|2022-06-30 10:09:30|11462.3|11460.3|11464.7|11462.7|11465.6|11463.6|11462.2|11460.2|33
1656583780000|2022-06-30 10:09:40|11464.6|11462.6|11464.3|11462.3|11465.1|11463.1|11463.6|11461.6|32
1656583790000|2022-06-30 10:09:50|11464.1|11462.1|11463.5|11461.5|11464.1|11462.1|11463|11461|7
1656583800000|2022-06-30 10:10:00|11463.3|11461.3|11461.5|11459.5|11463.6|11461.6|11460.1|11458.1|66
1656583810000|2022-06-30 10:10:10|11462|11460|11461.7|11459.7|11462.5|11460.5|11461.7|11459.7|12
1656583820000|2022-06-30 10:10:20|11461.5|11459.5|11462.7|11460.7|11463|11461|11461.5|11459.5|40
1656583830000|2022-06-30 10:10:30|11462.6|11460.6|11462|11460|11462.7|11460.7|11462|11460|11
1656583840000|2022-06-30 10:10:40|11462.1|11460.1|11462.6|11460.6|11463.6|11461.6|11462.1|11460.1|12
1656583850000|2022-06-30 10:10:50|11462.5|11460.5|11465.1|11463.1|11465.1|11463.1|11462.5|11460.5|16
1656583860000|2022-06-30 10:11:00|11465|11463|11465.1|11463.1|11465.1|11463.1|11464.6|11462.6|23
1656583870000|2022-06-30 10:11:10|11465.2|11463.2|11464.6|11462.6|11466.6|11464.6|11464.6|11462.6|45
1656583880000|2022-06-30 10:11:20|11464.7|11462.7|11465.8|11463.8|11465.8|11463.8|11464.7|11462.7|21
1656583890000|2022-06-30 10:11:30|11466|11464|11464.6|11462.6|11466|11464|11464.2|11462.2|25
1656583900000|2022-06-30 10:11:40|11464.5|11462.5|11463.2|11461.2|11464.5|11462.5|11463.1|11461.1|15
1656583910000|2022-06-30 10:11:50|11463.1|11461.1|11463.2|11461.2|11463.5|11461.5|11462.8|11460.8|12
1656583920000|2022-06-30 10:12:00|11463.1|11461.1|11462.1|11460.1|11463.2|11461.2|11462.1|11460.1|24
1656583930000|2022-06-30 10:12:10|11461.6|11459.6|11457.2|11455.2|11461.6|11459.6|11457|11455|70
1656583940000|2022-06-30 10:12:20|11457.6|11455.6|11459.1|11457.1|11459.3|11457.3|11457.1|11455.1|33
1656583950000|2022-06-30 10:12:30|11460|11458|11460.1|11458.1|11460.6|11458.6|11459|11457|14
1656583960000|2022-06-30 10:12:40|11460.2|11458.2|11459.8|11457.8|11460.5|11458.5|11458.1|11456.1|9
1656583970000|2022-06-30 10:12:50|11460.3|11458.3|11461.7|11459.7|11464.1|11462.1|11460.3|11458.3|57
1656583980000|2022-06-30 10:13:00|11461.8|11459.8|11462.2|11460.2|11462.7|11460.7|11461|11459|6
1656583990000|2022-06-30 10:13:10|11462.1|11460.1|11461.7|11459.7|11462.2|11460.2|11461.5|11459.5|6
1656584000000|2022-06-30 10:13:20|11462.1|11460.1|11460.6|11458.6|11462.1|11460.1|11460.1|11458.1|16
1656584010000|2022-06-30 10:13:30|11460.2|11458.2|11460.1|11458.1|11461.1|11459.1|11460|11458|10
1656584020000|2022-06-30 10:13:40|11460|11458|11459|11457|11460.8|11458.8|11458.7|11456.7|18
1656584030000|2022-06-30 10:13:50|11459.1|11457.1|11457.5|11455.5|11459.1|11457.1|11457.3|11455.3|19
1656584040000|2022-06-30 10:14:00|11457.3|11455.3|11457|11455|11457.5|11455.5|11456.6|11454.6|14
1656584050000|2022-06-30 10:14:10|11456.7|11454.7|11460|11458|11460.2|11458.2|11456.7|11454.7|15
1656584060000|2022-06-30 10:14:20|11460.1|11458.1|11461.7|11459.7|11461.7|11459.7|11459.3|11457.3|22
1656584070000|2022-06-30 10:14:30|11461.6|11459.6|11462|11460|11462|11460|11461.3|11459.3|6
1656584080000|2022-06-30 10:14:40|11461.8|11459.8|11460.3|11458.3|11462|11460|11460.3|11458.3|4
1656584090000|2022-06-30 10:14:50|11460.7|11458.7|11460.2|11458.2|11460.7|11458.7|11458.8|11456.8|23
1656584100000|2022-06-30 10:15:00|11460.1|11458.1|11460.8|11458.8|11461.5|11459.5|11459.5|11457.5|22
1656584110000|2022-06-30 10:15:10|11460.1|11458.1|11460.5|11458.5|11460.6|11458.6|11459|11457|60
1656584120000|2022-06-30 10:15:20|11460.3|11458.3|11459.7|11457.7|11461.2|11459.2|11459.5|11457.5|51
1656584130000|2022-06-30 10:15:30|11459.6|11457.6|11458.2|11456.2|11459.6|11457.6|11458.1|11456.1|7
1656584140000|2022-06-30 10:15:40|11458.1|11456.1|11461.2|11459.2|11461.7|11459.7|11458.1|11456.1|16
1656584150000|2022-06-30 10:15:50|11461.3|11459.3|11463|11461|11463|11461|11461.1|11459.1|18
1656584160000|2022-06-30 10:16:00|11463.1|11461.1|11462.2|11460.2|11463.2|11461.2|11460.7|11458.7|10
1656584170000|2022-06-30 10:16:10|11462.5|11460.5|11463.1|11461.1|11463.6|11461.6|11462.5|11460.5|9
1656584180000|2022-06-30 10:16:20|11463.5|11461.5|11461.2|11459.2|11463.7|11461.7|11461|11459|24
1656584190000|2022-06-30 10:16:30|11461.3|11459.3|11461|11459|11461.3|11459.3|11460.7|11458.7|6
1656584200000|2022-06-30 10:16:40|11460.8|11458.8|11461.1|11459.1|11461.3|11459.3|11460.8|11458.8|4
1656584210000|2022-06-30 10:16:50|11461.2|11459.2|11462.8|11460.8|11463|11461|11461.2|11459.2|8
1656584220000|2022-06-30 10:17:00|11463|11461|11462|11460|11463.3|11461.3|11461.6|11459.6|6
1656584230000|2022-06-30 10:17:10|11461.8|11459.8|11459.5|11457.5|11461.8|11459.8|11459.5|11457.5|12
1656584240000|2022-06-30 10:17:20|11459.3|11457.3|11459|11457|11459.7|11457.7|11458.6|11456.6|11
1656584250000|2022-06-30 10:17:30|11459.1|11457.1|11459.2|11457.2|11460.7|11458.7|11459.1|11457.1|15
1656584260000|2022-06-30 10:17:40|11459.1|11457.1|11459.5|11457.5|11460.1|11458.1|11459.1|11457.1|9
1656584270000|2022-06-30 10:17:50|11459.3|11457.3|11459.3|11457.3|11459.5|11457.5|11459|11457|2
1656584280000|2022-06-30 10:18:00|11459.2|11457.2|11460.7|11458.7|11461.5|11459.5|11459.2|11457.2|13
1656584290000|2022-06-30 10:18:10|11460.6|11458.6|11462.1|11460.1|11462.6|11460.6|11460.6|11458.6|23
1656584300000|2022-06-30 10:18:20|11462.5|11460.5|11462.8|11460.8|11462.8|11460.8|11461.6|11459.6|14
1656584310000|2022-06-30 10:18:30|11462.7|11460.7|11463.5|11461.5|11464.2|11462.2|11462.5|11460.5|23
1656584320000|2022-06-30 10:18:40|11464.5|11462.5|11464.5|11462.5|11465|11463|11464.1|11462.1|18
1656584330000|2022-06-30 10:18:50|11464.1|11462.1|11463.2|11461.2|11464.2|11462.2|11463|11461|17
1656584340000|2022-06-30 10:19:00|11463.1|11461.1|11463.6|11461.6|11464.2|11462.2|11462.6|11460.6|11
1656584350000|2022-06-30 10:19:10|11463.8|11461.8|11464.5|11462.5|11464.8|11462.8|11463.8|11461.8|11
1656584360000|2022-06-30 10:19:20|11464.3|11462.3|11464|11462|11464.5|11462.5|11463.8|11461.8|11
1656584370000|2022-06-30 10:19:30|11463.8|11461.8|11463.1|11461.1|11464.3|11462.3|11463.1|11461.1|19
1656584380000|2022-06-30 10:19:40|11463.2|11461.2|11464.2|11462.2|11464.5|11462.5|11463.2|11461.2|16
1656584390000|2022-06-30 10:19:50|11464.5|11462.5|11463.3|11461.3|11464.5|11462.5|11462.7|11460.7|6
1656584400000|2022-06-30 10:20:00|11463.2|11461.2|11462.3|11460.3|11464.2|11462.2|11461.7|11459.7|25
1656584410000|2022-06-30 10:20:10|11462.5|11460.5|11462|11460|11462.6|11460.6|11461|11459|18
1656584420000|2022-06-30 10:20:20|11462.1|11460.1|11462.2|11460.2|11462.2|11460.2|11461.8|11459.8|4
1656584430000|2022-06-30 10:20:30|11462.3|11460.3|11461.3|11459.3|11462.3|11460.3|11461.3|11459.3|18
1656584440000|2022-06-30 10:20:40|11461|11459|11461.6|11459.6|11461.6|11459.6|11460.7|11458.7|7
1656584450000|2022-06-30 10:20:50|11461.5|11459.5|11461.1|11459.1|11461.6|11459.6|11461|11459|6
1656584460000|2022-06-30 10:21:00|11461.2|11459.2|11463.2|11461.2|11463.6|11461.6|11461.1|11459.1|13
1656584470000|2022-06-30 10:21:10|11463.1|11461.1|11465.3|11463.3|11465.3|11463.3|11463.1|11461.1|14
1656584480000|2022-06-30 10:21:20|11465|11463|11464.7|11462.7|11465.5|11463.5|11464.5|11462.5|12
1656584490000|2022-06-30 10:21:30|11464.6|11462.6|11464.8|11462.8|11465.2|11463.2|11464.5|11462.5|9
1656584500000|2022-06-30 10:21:40|11464.6|11462.6|11465.3|11463.3|11465.7|11463.7|11464.5|11462.5|14
1656584510000|2022-06-30 10:21:50|11465.5|11463.5|11466|11464|11466.2|11464.2|11465.5|11463.5|11
1656584520000|2022-06-30 10:22:00|11465.8|11463.8|11465.2|11463.2|11466.2|11464.2|11464.2|11462.2|22
1656584530000|2022-06-30 10:22:10|11465.1|11463.1|11464.6|11462.6|11465.1|11463.1|11464.2|11462.2|8
1656584540000|2022-06-30 10:22:20|11464.5|11462.5|11465.7|11463.7|11465.8|11463.8|11464.5|11462.5|19
1656584550000|2022-06-30 10:22:30|11466.1|11464.1|11465.7|11463.7|11466.6|11464.6|11464.7|11462.7|29
1656584560000|2022-06-30 10:22:40|11465.5|11463.5|11466|11464|11466.3|11464.3|11465.2|11463.2|17
1656584570000|2022-06-30 10:22:50|11465.8|11463.8|11465.7|11463.7|11466.3|11464.3|11465.7|11463.7|10
1656584580000|2022-06-30 10:23:00|11465.8|11463.8|11464.7|11462.7|11465.8|11463.8|11464.7|11462.7|11
1656584590000|2022-06-30 10:23:10|11464.8|11462.8|11466.7|11464.7|11466.7|11464.7|11464.6|11462.6|9
1656584600000|2022-06-30 10:23:20|11466.8|11464.8|11467.5|11465.5|11469.2|11467.2|11466.8|11464.8|48
1656584610000|2022-06-30 10:23:30|11467.6|11465.6|11467.7|11465.7|11468.3|11466.3|11467.3|11465.3|20
1656584620000|2022-06-30 10:23:40|11467.6|11465.6|11468.3|11466.3|11468.7|11466.7|11467.5|11465.5|17
1656584630000|2022-06-30 10:23:50|11468.5|11466.5|11468.6|11466.6|11470|11468|11468.3|11466.3|27
1656584640000|2022-06-30 10:24:00|11468.5|11466.5|11467.7|11465.7|11468.7|11466.7|11467.6|11465.6|20
1656584650000|2022-06-30 10:24:10|11468.5|11466.5|11468.3|11466.3|11469|11467|11468.3|11466.3|12
1656584660000|2022-06-30 10:24:20|11468.5|11466.5|11469.1|11467.1|11469.6|11467.6|11468.5|11466.5|24
1656584670000|2022-06-30 10:24:30|11469.2|11467.2|11469.2|11467.2|11469.7|11467.7|11469.1|11467.1|13
1656584680000|2022-06-30 10:24:40|11469.1|11467.1|11470|11468|11470.3|11468.3|11469.1|11467.1|17
1656584690000|2022-06-30 10:24:50|11470.1|11468.1|11471|11469|11472|11470|11469.3|11467.3|49
1656584700000|2022-06-30 10:25:00|11471.2|11469.2|11469.6|11467.6|11472.3|11470.3|11469|11467|35
1656584710000|2022-06-30 10:25:10|11469.5|11467.5|11466|11464|11469.7|11467.7|11464.6|11462.6|32
1656584720000|2022-06-30 10:25:20|11466.2|11464.2|11463.7|11461.7|11466.6|11464.6|11463.3|11461.3|30
1656584730000|2022-06-30 10:25:30|11463.6|11461.6|11462.1|11460.1|11463.7|11461.7|11461.8|11459.8|14
1656584740000|2022-06-30 10:25:40|11462.2|11460.2|11462.5|11460.5|11462.7|11460.7|11462|11460|21
1656584750000|2022-06-30 10:25:50|11462.3|11460.3|11459.2|11457.2|11462.3|11460.3|11458.6|11456.6|36
1656584760000|2022-06-30 10:26:00|11459.1|11457.1|11459.5|11457.5|11460.2|11458.2|11458.6|11456.6|20
1656584770000|2022-06-30 10:26:10|11459.3|11457.3|11459.8|11457.8|11460.3|11458.3|11459.1|11457.1|11
1656584780000|2022-06-30 10:26:20|11459.7|11457.7|11459.5|11457.5|11460.1|11458.1|11458.7|11456.7|12
1656584790000|2022-06-30 10:26:30|11459.3|11457.3|11457.6|11455.6|11459.3|11457.3|11456.6|11454.6|82
1656584800000|2022-06-30 10:26:40|11457.5|11455.5|11458.6|11456.6|11458.6|11456.6|11457.5|11455.5|18
1656584810000|2022-06-30 10:26:50|11457.7|11455.7|11457.2|11455.2|11457.7|11455.7|11456.5|11454.5|28
1656584820000|2022-06-30 10:27:00|11457|11455|11457.2|11455.2|11458.1|11456.1|11456.5|11454.5|47
1656584830000|2022-06-30 10:27:10|11457.1|11455.1|11457.3|11455.3|11458.5|11456.5|11456.5|11454.5|15
1656584840000|2022-06-30 10:27:20|11457.5|11455.5|11456.8|11454.8|11457.6|11455.6|11456.8|11454.8|3
1656584850000|2022-06-30 10:27:30|11457|11455|11456.8|11454.8|11457.5|11455.5|11456.6|11454.6|35
1656584860000|2022-06-30 10:27:40|11457.2|11455.2|11454.3|11452.3|11457.2|11455.2|11454.2|11452.2|47
1656584870000|2022-06-30 10:27:50|11454.5|11452.5|11455.2|11453.2|11456.1|11454.1|11453.7|11451.7|54
1656584880000|2022-06-30 10:28:00|11455.3|11453.3|11454|11452|11456.5|11454.5|11454|11452|17
1656584890000|2022-06-30 10:28:10|11454.1|11452.1|11454.1|11452.1|11454.2|11452.2|11453.6|11451.6|4
1656584900000|2022-06-30 10:28:20|11454.2|11452.2|11452.6|11450.6|11454.2|11452.2|11451.8|11449.8|29
1656584910000|2022-06-30 10:28:30|11452.5|11450.5|11453|11451|11453.3|11451.3|11452.3|11450.3|28
1656584920000|2022-06-30 10:28:40|11453.1|11451.1|11454.2|11452.2|11454.6|11452.6|11452.3|11450.3|13
1656584930000|2022-06-30 10:28:50|11454.3|11452.3|11453.2|11451.2|11454.3|11452.3|11452.7|11450.7|20
1656584940000|2022-06-30 10:29:00|11453.1|11451.1|11452.1|11450.1|11453.2|11451.2|11451.8|11449.8|15
1656584950000|2022-06-30 10:29:10|11452|11450|11451.7|11449.7|11453|11451|11451.2|11449.2|39
1656584960000|2022-06-30 10:29:20|11451.6|11449.6|11451.7|11449.7|11452.5|11450.5|11451.2|11449.2|20
1656584970000|2022-06-30 10:29:30|11451.8|11449.8|11450.7|11448.7|11452.5|11450.5|11450.6|11448.6|20
1656584980000|2022-06-30 10:29:40|11450.6|11448.6|11451|11449|11451.1|11449.1|11449.6|11447.6|29
1656584990000|2022-06-30 10:29:50|11450.8|11448.8|11448.5|11446.5|11451.5|11449.5|11448.3|11446.3|33
1656585000000|2022-06-30 10:30:00|11448.3|11446.3|11448.5|11446.5|11449.1|11447.1|11448|11446|30
1656585010000|2022-06-30 10:30:10|11448.8|11446.8|11449.5|11447.5|11450|11448|11448.7|11446.7|35
1656585020000|2022-06-30 10:30:20|11449.3|11447.3|11449.7|11447.7|11450.8|11448.8|11449.2|11447.2|14
1656585030000|2022-06-30 10:30:30|11449.6|11447.6|11449.8|11447.8|11450.3|11448.3|11449.1|11447.1|16
1656585040000|2022-06-30 10:30:40|11449.2|11447.2|11450.2|11448.2|11450.3|11448.3|11449.1|11447.1|14
1656585050000|2022-06-30 10:30:50|11450|11448|11450|11448|11450.3|11448.3|11449.8|11447.8|8
1656585060000|2022-06-30 10:31:00|11450.1|11448.1|11451|11449|11451|11449|11449.8|11447.8|6
1656585070000|2022-06-30 10:31:10|11450.8|11448.8|11452.6|11450.6|11453.2|11451.2|11450.8|11448.8|37
1656585080000|2022-06-30 10:31:20|11452|11450|11451.7|11449.7|11452.1|11450.1|11450.7|11448.7|23
1656585090000|2022-06-30 10:31:30|11451.8|11449.8|11452.3|11450.3|11452.6|11450.6|11451.7|11449.7|5
1656585100000|2022-06-30 10:31:40|11452.5|11450.5|11453.3|11451.3|11453.6|11451.6|11452.1|11450.1|13
1656585110000|2022-06-30 10:31:50|11453.5|11451.5|11453|11451|11453.5|11451.5|11452.7|11450.7|10
1656585120000|2022-06-30 10:32:00|11452.8|11450.8|11453.6|11451.6|11453.6|11451.6|11452.2|11450.2|17
1656585130000|2022-06-30 10:32:10|11453.5|11451.5|11451|11449|11453.6|11451.6|11451|11449|19
1656585140000|2022-06-30 10:32:20|11451.3|11449.3|11451.2|11449.2|11451.5|11449.5|11450.7|11448.7|10
1656585150000|2022-06-30 10:32:30|11451.3|11449.3|11450.8|11448.8|11451.3|11449.3|11450.7|11448.7|7
1656585160000|2022-06-30 10:32:40|11450.7|11448.7|11450.2|11448.2|11450.8|11448.8|11450|11448|7
1656585170000|2022-06-30 10:32:50|11450.3|11448.3|11449.2|11447.2|11450.6|11448.6|11449.2|11447.2|15
1656585180000|2022-06-30 10:33:00|11449.1|11447.1|11451.2|11449.2|11451.5|11449.5|11448.6|11446.6|19
1656585190000|2022-06-30 10:33:10|11451.3|11449.3|11452.3|11450.3|11452.5|11450.5|11451.2|11449.2|2
1656585200000|2022-06-30 10:33:20|11452.2|11450.2|11453.5|11451.5|11453.5|11451.5|11452.2|11450.2|14
1656585210000|2022-06-30 10:33:30|11453.3|11451.3|11451.8|11449.8|11453.5|11451.5|11451.7|11449.7|19
1656585220000|2022-06-30 10:33:40|11451.7|11449.7|11453.5|11451.5|11453.6|11451.6|11451|11449|25
1656585230000|2022-06-30 10:33:50|11453.6|11451.6|11454.3|11452.3|11454.6|11452.6|11453.5|11451.5|17
1656585240000|2022-06-30 10:34:00|11454.2|11452.2|11453.7|11451.7|11454.6|11452.6|11453.2|11451.2|5
1656585250000|2022-06-30 10:34:10|11453.8|11451.8|11454.2|11452.2|11454.6|11452.6|11453.7|11451.7|2
1656585260000|2022-06-30 10:34:20|11454.1|11452.1|11455.2|11453.2|11455.2|11453.2|11453.8|11451.8|4
1656585270000|2022-06-30 10:34:30|11455|11453|11454.8|11452.8|11455.2|11453.2|11454.7|11452.7|2
1656585280000|2022-06-30 10:34:40|11455.2|11453.2|11453.7|11451.7|11455.2|11453.2|11453.6|11451.6|19
1656585290000|2022-06-30 10:34:50|11454|11452|11454.6|11452.6|11454.6|11452.6|11453.7|11451.7|2
1656585300000|2022-06-30 10:35:00|11454|11452|11451.7|11449.7|11454.5|11452.5|11451.2|11449.2|31
1656585310000|2022-06-30 10:35:10|11451.6|11449.6|11448.5|11446.5|11452.5|11450.5|11447.8|11445.8|76
1656585320000|2022-06-30 10:35:20|11448.3|11446.3|11450.7|11448.7|11450.7|11448.7|11446.6|11444.6|49
1656585330000|2022-06-30 10:35:30|11450.2|11448.2|11449|11447|11450.3|11448.3|11447.1|11445.1|44
1656585340000|2022-06-30 10:35:40|11448.8|11446.8|11447|11445|11449|11447|11446.8|11444.8|15
1656585350000|2022-06-30 10:35:50|11446.8|11444.8|11446.7|11444.7|11447.6|11445.6|11446.7|11444.7|34
1656585360000|2022-06-30 10:36:00|11446.6|11444.6|11448.2|11446.2|11448.2|11446.2|11446.6|11444.6|40
1656585370000|2022-06-30 10:36:10|11448|11446|11447.2|11445.2|11448.2|11446.2|11446.7|11444.7|37
1656585380000|2022-06-30 10:36:20|11447.3|11445.3|11445.1|11443.1|11447.5|11445.5|11445.1|11443.1|62
1656585390000|2022-06-30 10:36:30|11445|11443|11446.6|11444.6|11446.7|11444.7|11444.3|11442.3|30
1656585400000|2022-06-30 10:36:40|11446.8|11444.8|11446.8|11444.8|11447.5|11445.5|11445.5|11443.5|27
1656585410000|2022-06-30 10:36:50|11447|11445|11450.2|11448.2|11450.2|11448.2|11447|11445|13
1656585420000|2022-06-30 10:37:00|11450.1|11448.1|11447|11445|11450.2|11448.2|11447|11445|18
1656585430000|2022-06-30 10:37:10|11446.7|11444.7|11448.1|11446.1|11448.8|11446.8|11446.7|11444.7|24
1656585440000|2022-06-30 10:37:20|11448|11446|11448.5|11446.5|11448.5|11446.5|11447.2|11445.2|10
1656585450000|2022-06-30 10:37:30|11448.1|11446.1|11447.2|11445.2|11448.1|11446.1|11446.6|11444.6|6
1656585460000|2022-06-30 10:37:40|11447.1|11445.1|11446.5|11444.5|11447.1|11445.1|11445.5|11443.5|12
1656585470000|2022-06-30 10:37:50|11446.3|11444.3|11447.2|11445.2|11447.2|11445.2|11445.8|11443.8|6
1656585480000|2022-06-30 10:38:00|11447.1|11445.1|11447.6|11445.6|11448|11446|11447.1|11445.1|17
1656585490000|2022-06-30 10:38:10|11447.5|11445.5|11447.6|11445.6|11447.6|11445.6|11447.1|11445.1|6
1656585500000|2022-06-30 10:38:20|11447.5|11445.5|11445.3|11443.3|11447.5|11445.5|11444.7|11442.7|43
1656585510000|2022-06-30 10:38:30|11445.5|11443.5|11445.1|11443.1|11445.6|11443.6|11444|11442|21
1656585520000|2022-06-30 10:38:40|11445|11443|11445.6|11443.6|11446.2|11444.2|11444.5|11442.5|17
1656585530000|2022-06-30 10:38:50|11445.5|11443.5|11446.6|11444.6|11446.7|11444.7|11445.5|11443.5|8
1656585540000|2022-06-30 10:39:00|11446.7|11444.7|11446.6|11444.6|11448|11446|11446|11444|31
1656585550000|2022-06-30 10:39:10|11446.7|11444.7|11446.6|11444.6|11446.7|11444.7|11445|11443|28
1656585560000|2022-06-30 10:39:20|11446.3|11444.3|11446|11444|11446.7|11444.7|11445.7|11443.7|4
1656585570000|2022-06-30 10:39:30|11445.8|11443.8|11444.7|11442.7|11445.8|11443.8|11444.6|11442.6|17
1656585580000|2022-06-30 10:39:40|11444.6|11442.6|11445.5|11443.5|11445.6|11443.6|11444.3|11442.3|9
1656585590000|2022-06-30 10:39:50|11445.2|11443.2|11446|11444|11446.1|11444.1|11445|11443|29
1656585600000|2022-06-30 10:40:00|11446.1|11444.1|11446.8|11444.8|11447.1|11445.1|11445.5|11443.5|22
1656585610000|2022-06-30 10:40:10|11447.3|11445.3|11446|11444|11447.8|11445.8|11445.6|11443.6|37
1656585620000|2022-06-30 10:40:20|11446.1|11444.1|11446.5|11444.5|11447.2|11445.2|11445.8|11443.8|9
1656585630000|2022-06-30 10:40:30|11447|11445|11447.1|11445.1|11447.6|11445.6|11446.5|11444.5|8
1656585640000|2022-06-30 10:40:40|11447.2|11445.2|11448.6|11446.6|11448.6|11446.6|11447|11445|9
1656585650000|2022-06-30 10:40:50|11448.7|11446.7|11447.5|11445.5|11448.7|11446.7|11447.3|11445.3|10
1656585660000|2022-06-30 10:41:00|11447.3|11445.3|11448.7|11446.7|11448.7|11446.7|11447.2|11445.2|12
1656585670000|2022-06-30 10:41:10|11448.8|11446.8|11445.5|11443.5|11449|11447|11445.5|11443.5|21
1656585680000|2022-06-30 10:41:20|11445.1|11443.1|11445.3|11443.3|11445.5|11443.5|11445.1|11443.1|12
1656585690000|2022-06-30 10:41:30|11445.1|11443.1|11442|11440|11445.3|11443.3|11441.7|11439.7|70
1656585700000|2022-06-30 10:41:40|11442.1|11440.1|11441.2|11439.2|11442.3|11440.3|11441.1|11439.1|28
1656585710000|2022-06-30 10:41:50|11441.1|11439.1|11442|11440|11442.1|11440.1|11441.1|11439.1|19
1656585720000|2022-06-30 10:42:00|11441.8|11439.8|11441|11439|11442.1|11440.1|11440.8|11438.8|19
1656585730000|2022-06-30 10:42:10|11441.1|11439.1|11442.5|11440.5|11442.7|11440.7|11441.1|11439.1|16
1656585740000|2022-06-30 10:42:20|11442.3|11440.3|11441.7|11439.7|11443.1|11441.1|11441.6|11439.6|7
1656585750000|2022-06-30 10:42:30|11442|11440|11444.5|11442.5|11444.5|11442.5|11442|11440|17
1656585760000|2022-06-30 10:42:40|11444.6|11442.6|11443|11441|11444.6|11442.6|11443|11441|9
1656585770000|2022-06-30 10:42:50|11443.5|11441.5|11445.7|11443.7|11445.7|11443.7|11442.3|11440.3|32
1656585780000|2022-06-30 10:43:00|11445.8|11443.8|11446.2|11444.2|11446.8|11444.8|11445.7|11443.7|29
1656585790000|2022-06-30 10:43:10|11446.3|11444.3|11446.1|11444.1|11446.8|11444.8|11445.7|11443.7|16
1656585800000|2022-06-30 10:43:20|11446|11444|11448.3|11446.3|11448.5|11446.5|11445.7|11443.7|12
1656585810000|2022-06-30 10:43:30|11448.5|11446.5|11451.3|11449.3|11451.7|11449.7|11448|11446|72
1656585820000|2022-06-30 10:43:40|11451.2|11449.2|11450.8|11448.8|11451.5|11449.5|11449.7|11447.7|27
1656585830000|2022-06-30 10:43:50|11450.7|11448.7|11450|11448|11450.7|11448.7|11449.8|11447.8|20
1656585840000|2022-06-30 10:44:00|11450.1|11448.1|11450.2|11448.2|11450.3|11448.3|11448.6|11446.6|13
1656585850000|2022-06-30 10:44:10|11450.1|11448.1|11451.8|11449.8|11452.2|11450.2|11450.1|11448.1|22
1656585860000|2022-06-30 10:44:20|11451.3|11449.3|11451.7|11449.7|11452.1|11450.1|11451|11449|6
1656585870000|2022-06-30 10:44:30|11451.6|11449.6|11449|11447|11451.6|11449.6|11448.3|11446.3|23
1656585880000|2022-06-30 10:44:40|11448.8|11446.8|11451.6|11449.6|11451.7|11449.7|11448.8|11446.8|17
1656585890000|2022-06-30 10:44:50|11451.7|11449.7|11452.5|11450.5|11453.1|11451.1|11451.3|11449.3|18
1656585900000|2022-06-30 10:45:00|11452.3|11450.3|11451.2|11449.2|11452.5|11450.5|11451.2|11449.2|8
1656585910000|2022-06-30 10:45:10|11450.7|11448.7|11450.5|11448.5|11451.7|11449.7|11449.7|11447.7|25
1656585920000|2022-06-30 10:45:20|11450.2|11448.2|11451|11449|11451.5|11449.5|11450.2|11448.2|13
1656585930000|2022-06-30 10:45:30|11450.5|11448.5|11451.2|11449.2|11451.2|11449.2|11450.3|11448.3|12
1656585940000|2022-06-30 10:45:40|11451.1|11449.1|11453.5|11451.5|11454.2|11452.2|11449.3|11447.3|28
1656585950000|2022-06-30 10:45:50|11453.3|11451.3|11456.2|11454.2|11457.2|11455.2|11453.3|11451.3|70
1656585960000|2022-06-30 10:46:00|11456.5|11454.5|11456.6|11454.6|11457.1|11455.1|11455.1|11453.1|19
1656585970000|2022-06-30 10:46:10|11456.2|11454.2|11455|11453|11456.5|11454.5|11454.6|11452.6|11
1656585980000|2022-06-30 10:46:20|11454.8|11452.8|11454.2|11452.2|11455|11453|11454|11452|7
1656585990000|2022-06-30 10:46:30|11454.1|11452.1|11454.7|11452.7|11455|11453|11453.5|11451.5|16
1656586000000|2022-06-30 10:46:40|11455.7|11453.7|11455.7|11453.7|11456.2|11454.2|11455.5|11453.5|19
1656586010000|2022-06-30 10:46:50|11456.3|11454.3|11453.3|11451.3|11456.3|11454.3|11453|11451|44
1656586020000|2022-06-30 10:47:00|11453.5|11451.5|11452.2|11450.2|11454.2|11452.2|11451.8|11449.8|14
1656586030000|2022-06-30 10:47:10|11452.3|11450.3|11452.3|11450.3|11453|11451|11452.2|11450.2|7
1656586040000|2022-06-30 10:47:20|11452.2|11450.2|11453|11451|11453.3|11451.3|11452.2|11450.2|14
1656586050000|2022-06-30 10:47:30|11452.8|11450.8|11452.8|11450.8|11453|11451|11451.8|11449.8|8
1656586060000|2022-06-30 10:47:40|11453.1|11451.1|11453.6|11451.6|11454.8|11452.8|11452.6|11450.6|20
1656586070000|2022-06-30 10:47:50|11453.5|11451.5|11451.1|11449.1|11453.5|11451.5|11451.1|11449.1|30
1656586080000|2022-06-30 10:48:00|11450.8|11448.8|11450.1|11448.1|11451|11449|11449.5|11447.5|26
1656586090000|2022-06-30 10:48:10|11449.6|11447.6|11447.5|11445.5|11449.8|11447.8|11447.2|11445.2|29
1656586100000|2022-06-30 10:48:20|11447.2|11445.2|11446|11444|11447.3|11445.3|11446|11444|19
1656586110000|2022-06-30 10:48:30|11445.8|11443.8|11448.7|11446.7|11449|11447|11445.8|11443.8|48
1656586120000|2022-06-30 10:48:40|11448.2|11446.2|11447.7|11445.7|11448.2|11446.2|11446.5|11444.5|23
1656586130000|2022-06-30 10:48:50|11447.5|11445.5|11449.7|11447.7|11449.7|11447.7|11447.2|11445.2|16
1656586140000|2022-06-30 10:49:00|11449.8|11447.8|11449|11447|11450.1|11448.1|11448.3|11446.3|6
1656586150000|2022-06-30 10:49:10|11448.7|11446.7|11449.8|11447.8|11450.3|11448.3|11448.7|11446.7|12
1656586160000|2022-06-30 10:49:20|11449.7|11447.7|11452.5|11450.5|11452.7|11450.7|11449.7|11447.7|5
1656586170000|2022-06-30 10:49:30|11451.8|11449.8|11452.2|11450.2|11452.6|11450.6|11451.2|11449.2|15
1656586180000|2022-06-30 10:49:40|11452.1|11450.1|11452.2|11450.2|11452.7|11450.7|11451.8|11449.8|8
1656586190000|2022-06-30 10:49:50|11452.5|11450.5|11450.5|11448.5|11452.5|11450.5|11449.7|11447.7|13
1656586200000|2022-06-30 10:50:00|11450.3|11448.3|11448.7|11446.7|11450.3|11448.3|11448.5|11446.5|10
1656586210000|2022-06-30 10:50:10|11449.6|11447.6|11449.5|11447.5|11450|11448|11448.2|11446.2|15
1656586220000|2022-06-30 10:50:20|11449.3|11447.3|11449|11447|11449.5|11447.5|11448.5|11446.5|2
1656586230000|2022-06-30 10:50:30|11448.7|11446.7|11450.2|11448.2|11450.5|11448.5|11448.6|11446.6|14
1656586240000|2022-06-30 10:50:40|11450.3|11448.3|11450.7|11448.7|11453.5|11451.5|11450.2|11448.2|52
1656586250000|2022-06-30 10:50:50|11451.2|11449.2|11451.2|11449.2|11452.2|11450.2|11450.7|11448.7|5
1656586260000|2022-06-30 10:51:00|11451.3|11449.3|11452|11450|11452.3|11450.3|11449.3|11447.3|15
1656586270000|2022-06-30 10:51:10|11452.1|11450.1|11452.7|11450.7|11454.1|11452.1|11452.1|11450.1|8
1656586280000|2022-06-30 10:51:20|11452.5|11450.5|11454.7|11452.7|11454.8|11452.8|11452.2|11450.2|5
1656586290000|2022-06-30 10:51:30|11454.6|11452.6|11452.8|11450.8|11454.6|11452.6|11452.5|11450.5|16
1656586300000|2022-06-30 10:51:40|11452.7|11450.7|11452.8|11450.8|11453.1|11451.1|11452.5|11450.5|0
1656586310000|2022-06-30 10:51:50|11452.7|11450.7|11452.3|11450.3|11453.1|11451.1|11452.3|11450.3|6
1656586320000|2022-06-30 10:52:00|11452.5|11450.5|11454|11452|11454.3|11452.3|11452.5|11450.5|6
1656586330000|2022-06-30 10:52:10|11454.1|11452.1|11455.5|11453.5|11455.6|11453.6|11454|11452|23
1656586340000|2022-06-30 10:52:20|11455.3|11453.3|11455.7|11453.7|11455.8|11453.8|11455.2|11453.2|5
1656586350000|2022-06-30 10:52:30|11455.8|11453.8|11456.2|11454.2|11456.5|11454.5|11455.2|11453.2|36
1656586360000|2022-06-30 10:52:40|11456.1|11454.1|11457.5|11455.5|11457.8|11455.8|11455.6|11453.6|31
1656586370000|2022-06-30 10:52:50|11457.6|11455.6|11456.8|11454.8|11457.6|11455.6|11456.8|11454.8|18
1656586380000|2022-06-30 10:53:00|11457|11455|11458.5|11456.5|11459.1|11457.1|11457|11455|49
1656586390000|2022-06-30 10:53:10|11458|11456|11458.3|11456.3|11458.5|11456.5|11457.7|11455.7|14
1656586400000|2022-06-30 10:53:20|11458.5|11456.5|11459.1|11457.1|11459.2|11457.2|11458.3|11456.3|11
1656586410000|2022-06-30 10:53:30|11459|11457|11459|11457|11459.2|11457.2|11458.5|11456.5|15
1656586420000|2022-06-30 10:53:40|11458.8|11456.8|11459|11457|11459.1|11457.1|11458.6|11456.6|9
1656586430000|2022-06-30 10:53:50|11459.1|11457.1|11458.7|11456.7|11459.8|11457.8|11458.5|11456.5|29
1656586440000|2022-06-30 10:54:00|11458.3|11456.3|11459.6|11457.6|11459.6|11457.6|11458.3|11456.3|37
1656586450000|2022-06-30 10:54:10|11460.5|11458.5|11461.3|11459.3|11462.1|11460.1|11460.2|11458.2|37
1656586460000|2022-06-30 10:54:20|11461.2|11459.2|11461|11459|11461.5|11459.5|11460.1|11458.1|18
1656586470000|2022-06-30 10:54:30|11460.8|11458.8|11461|11459|11461.5|11459.5|11460.7|11458.7|10
1656586480000|2022-06-30 10:54:40|11461.1|11459.1|11462.3|11460.3|11463.2|11461.2|11461|11459|28
1656586490000|2022-06-30 10:54:50|11462.5|11460.5|11463.1|11461.1|11464.1|11462.1|11462.2|11460.2|56
1656586500000|2022-06-30 10:55:00|11462.7|11460.7|11463.1|11461.1|11463.2|11461.2|11462.6|11460.6|10
1656586510000|2022-06-30 10:55:10|11463|11461|11463.7|11461.7|11464|11462|11462.6|11460.6|22
1656586520000|2022-06-30 10:55:20|11464.1|11462.1|11464.3|11462.3|11464.5|11462.5|11463.1|11461.1|25
1656586530000|2022-06-30 10:55:30|11464.2|11462.2|11464.5|11462.5|11464.5|11462.5|11464.1|11462.1|10
1656586540000|2022-06-30 10:55:40|11464.3|11462.3|11466.6|11464.6|11467.6|11465.6|11464.3|11462.3|63
1656586550000|2022-06-30 10:55:50|11466.7|11464.7|11467.2|11465.2|11467.8|11465.8|11466.2|11464.2|35
1656586560000|2022-06-30 10:56:00|11467.6|11465.6|11468.6|11466.6|11468.6|11466.6|11467.3|11465.3|39
1656586570000|2022-06-30 10:56:10|11468.5|11466.5|11467.1|11465.1|11468.5|11466.5|11466.5|11464.5|22
1656586580000|2022-06-30 10:56:20|11467.5|11465.5|11467.8|11465.8|11468.6|11466.6|11466.6|11464.6|18
1656586590000|2022-06-30 10:56:30|11467.6|11465.6|11467.5|11465.5|11469|11467|11467.3|11465.3|17
1656586600000|2022-06-30 10:56:40|11467.6|11465.6|11467.2|11465.2|11467.8|11465.8|11467.2|11465.2|10
1656586610000|2022-06-30 10:56:50|11467.3|11465.3|11467.3|11465.3|11467.6|11465.6|11466.6|11464.6|11
1656586620000|2022-06-30 10:57:00|11467.5|11465.5|11468.2|11466.2|11469.1|11467.1|11466.5|11464.5|36
1656586630000|2022-06-30 10:57:10|11468.3|11466.3|11467.7|11465.7|11468.5|11466.5|11467.5|11465.5|16
1656586640000|2022-06-30 10:57:20|11468.2|11466.2|11469|11467|11469.3|11467.3|11468.2|11466.2|35
1656586650000|2022-06-30 10:57:30|11469.1|11467.1|11469.7|11467.7|11470|11468|11468.5|11466.5|23
1656586660000|2022-06-30 10:57:40|11469.6|11467.6|11471|11469|11471.1|11469.1|11469.6|11467.6|32
1656586670000|2022-06-30 10:57:50|11471.1|11469.1|11471.8|11469.8|11474.8|11472.8|11471|11469|125
1656586680000|2022-06-30 10:58:00|11471.7|11469.7|11471.3|11469.3|11471.7|11469.7|11469.2|11467.2|36
1656586690000|2022-06-30 10:58:10|11470.7|11468.7|11471.7|11469.7|11471.7|11469.7|11470.1|11468.1|33
1656586700000|2022-06-30 10:58:20|11471.6|11469.6|11473.6|11471.6|11474|11472|11471.2|11469.2|49
1656586710000|2022-06-30 10:58:30|11473.5|11471.5|11471.5|11469.5|11474|11472|11470.1|11468.1|33
1656586720000|2022-06-30 10:58:40|11471.2|11469.2|11471.6|11469.6|11471.6|11469.6|11471.1|11469.1|7
1656586730000|2022-06-30 10:58:50|11471.2|11469.2|11468.5|11466.5|11471.5|11469.5|11468.5|11466.5|17
1656586740000|2022-06-30 10:59:00|11468.2|11466.2|11468.3|11466.3|11468.7|11466.7|11466.2|11464.2|83
1656586750000|2022-06-30 10:59:10|11467.7|11465.7|11466.7|11464.7|11467.7|11465.7|11466.1|11464.1|35
1656586760000|2022-06-30 10:59:20|11466.5|11464.5|11466.2|11464.2|11466.6|11464.6|11465.7|11463.7|14
1656586770000|2022-06-30 10:59:30|11466.1|11464.1|11467.7|11465.7|11467.7|11465.7|11465.8|11463.8|26
1656586780000|2022-06-30 10:59:40|11467.5|11465.5|11468.5|11466.5|11468.7|11466.7|11466.7|11464.7|16
1656586790000|2022-06-30 10:59:50|11468.2|11466.2|11470|11468|11470.7|11468.7|11468.1|11466.1|11
1656586800000|2022-06-30 11:00:00|11471.5|11469.5|11471.7|11469.7|11472.3|11470.3|11470.7|11468.7|68
1656586810000|2022-06-30 11:00:10|11471.6|11469.6|11471.7|11469.7|11472.3|11470.3|11471.2|11469.2|17
1656586820000|2022-06-30 11:00:20|11471.6|11469.6|11472|11470|11472.3|11470.3|11471.5|11469.5|12
1656586830000|2022-06-30 11:00:30|11471.8|11469.8|11472.1|11470.1|11472.5|11470.5|11471.2|11469.2|24
1656586840000|2022-06-30 11:00:40|11472.7|11470.7|11472.7|11470.7|11474.1|11472.1|11471.7|11469.7|37
1656586850000|2022-06-30 11:00:50|11472.6|11470.6|11470.5|11468.5|11472.7|11470.7|11470.2|11468.2|31
1656586860000|2022-06-30 11:01:00|11470.2|11468.2|11468.7|11466.7|11470.2|11468.2|11467.1|11465.1|46
1656586870000|2022-06-30 11:01:10|11468.6|11466.6|11467|11465|11469|11467|11466.2|11464.2|26
1656586880000|2022-06-30 11:01:20|11467.1|11465.1|11466.7|11464.7|11467.5|11465.5|11466.3|11464.3|29
1656586890000|2022-06-30 11:01:30|11466.6|11464.6|11465.1|11463.1|11466.6|11464.6|11465|11463|70
1656586900000|2022-06-30 11:01:40|11465.2|11463.2|11466.3|11464.3|11467.7|11465.7|11465.1|11463.1|44
1656586910000|2022-06-30 11:01:50|11466.2|11464.2|11467.1|11465.1|11467.1|11465.1|11465.8|11463.8|12
1656586920000|2022-06-30 11:02:00|11467|11465|11467.1|11465.1|11467.7|11465.7|11466.5|11464.5|20
1656586930000|2022-06-30 11:02:10|11467|11465|11466.7|11464.7|11467.6|11465.6|11466.5|11464.5|21
1656586940000|2022-06-30 11:02:20|11467|11465|11462.2|11460.2|11467.6|11465.6|11461.8|11459.8|85
1656586950000|2022-06-30 11:02:30|11462.3|11460.3|11460.8|11458.8|11462.3|11460.3|11460.3|11458.3|79
1656586960000|2022-06-30 11:02:40|11460.7|11458.7|11460.7|11458.7|11460.7|11458.7|11459.6|11457.6|52
1656586970000|2022-06-30 11:02:50|11460.8|11458.8|11458.5|11456.5|11460.8|11458.8|11458.2|11456.2|21
1656586980000|2022-06-30 11:03:00|11458.6|11456.6|11457.5|11455.5|11459.8|11457.8|11457|11455|54
1656586990000|2022-06-30 11:03:10|11457.2|11455.2|11459.5|11457.5|11459.5|11457.5|11456.7|11454.7|26
1656587000000|2022-06-30 11:03:20|11459.6|11457.6|11461.5|11459.5|11462|11460|11459.6|11457.6|48
1656587010000|2022-06-30 11:03:30|11461.6|11459.6|11460.3|11458.3|11462|11460|11459.7|11457.7|19
1656587020000|2022-06-30 11:03:40|11460.2|11458.2|11458.7|11456.7|11460.2|11458.2|11458.6|11456.6|16
1656587030000|2022-06-30 11:03:50|11459|11457|11458|11456|11459.6|11457.6|11457.6|11455.6|18
1656587040000|2022-06-30 11:04:00|11457.8|11455.8|11458.6|11456.6|11459.2|11457.2|11457.7|11455.7|24
1656587050000|2022-06-30 11:04:10|11458.7|11456.7|11461.3|11459.3|11461.3|11459.3|11458.7|11456.7|17
1656587060000|2022-06-30 11:04:20|11461.5|11459.5|11460.1|11458.1|11461.5|11459.5|11459.3|11457.3|20
1656587070000|2022-06-30 11:04:30|11460.2|11458.2|11461|11459|11461.3|11459.3|11460.2|11458.2|22
1656587080000|2022-06-30 11:04:40|11461.1|11459.1|11459.6|11457.6|11461.1|11459.1|11459.6|11457.6|1
1656587090000|2022-06-30 11:04:50|11459|11457|11460.1|11458.1|11460.1|11458.1|11458.8|11456.8|19
1656587100000|2022-06-30 11:05:00|11460|11458|11459.8|11457.8|11460.3|11458.3|11458.8|11456.8|28
1656587110000|2022-06-30 11:05:10|11460.1|11458.1|11459.8|11457.8|11460.6|11458.6|11458.7|11456.7|31
1656587120000|2022-06-30 11:05:20|11459.6|11457.6|11459.5|11457.5|11459.7|11457.7|11458.7|11456.7|13
1656587130000|2022-06-30 11:05:30|11459.6|11457.6|11460.3|11458.3|11460.6|11458.6|11459.2|11457.2|21
1656587140000|2022-06-30 11:05:40|11460.5|11458.5|11461|11459|11461.7|11459.7|11460.5|11458.5|23
1656587150000|2022-06-30 11:05:50|11460.8|11458.8|11463.8|11461.8|11463.8|11461.8|11460.8|11458.8|14
1656587160000|2022-06-30 11:06:00|11463.7|11461.7|11462.1|11460.1|11463.7|11461.7|11462.1|11460.1|19
1656587170000|2022-06-30 11:06:10|11462|11460|11463.1|11461.1|11463.5|11461.5|11461|11459|43
1656587180000|2022-06-30 11:06:20|11463|11461|11462|11460|11463|11461|11461.6|11459.6|16
1656587190000|2022-06-30 11:06:30|11461.7|11459.7|11461.2|11459.2|11462.1|11460.1|11460.8|11458.8|16
1656587200000|2022-06-30 11:06:40|11461.5|11459.5|11460.8|11458.8|11461.5|11459.5|11459.6|11457.6|21
1656587210000|2022-06-30 11:06:50|11461|11459|11460|11458|11461.7|11459.7|11459.2|11457.2|30
1656587220000|2022-06-30 11:07:00|11459.3|11457.3|11458.7|11456.7|11460.2|11458.2|11458.7|11456.7|43
1656587230000|2022-06-30 11:07:10|11459.1|11457.1|11460|11458|11460|11458|11459|11457|46
1656587240000|2022-06-30 11:07:20|11459.8|11457.8|11461.3|11459.3|11462.2|11460.2|11459.8|11457.8|30
1656587250000|2022-06-30 11:07:30|11461.7|11459.7|11462.6|11460.6|11463.1|11461.1|11460.6|11458.6|27
1656587260000|2022-06-30 11:07:40|11462.7|11460.7|11463.5|11461.5|11463.7|11461.7|11462.3|11460.3|2
1656587270000|2022-06-30 11:07:50|11463.3|11461.3|11465.1|11463.1|11466|11464|11462.7|11460.7|31
1656587280000|2022-06-30 11:08:00|11465|11463|11467.1|11465.1|11467.2|11465.2|11463|11461|38
1656587290000|2022-06-30 11:08:10|11466.2|11464.2|11465|11463|11466.2|11464.2|11464|11462|25
1656587300000|2022-06-30 11:08:20|11465.1|11463.1|11464.1|11462.1|11465.2|11463.2|11464|11462|5
1656587310000|2022-06-30 11:08:30|11464.2|11462.2|11463.2|11461.2|11464.2|11462.2|11460.3|11458.3|86
1656587320000|2022-06-30 11:08:40|11463.1|11461.1|11462.8|11460.8|11464.1|11462.1|11461.3|11459.3|20
1656587330000|2022-06-30 11:08:50|11463|11461|11464.7|11462.7|11464.8|11462.8|11463|11461|12
1656587340000|2022-06-30 11:09:00|11465.3|11463.3|11465.5|11463.5|11466|11464|11464.8|11462.8|13
1656587350000|2022-06-30 11:09:10|11465.6|11463.6|11464|11462|11465.6|11463.6|11464|11462|16
1656587360000|2022-06-30 11:09:20|11464.2|11462.2|11466.6|11464.6|11466.7|11464.7|11464.2|11462.2|27
1656587370000|2022-06-30 11:09:30|11466.5|11464.5|11466.2|11464.2|11466.5|11464.5|11466|11464|6
1656587380000|2022-06-30 11:09:40|11466.1|11464.1|11467.5|11465.5|11467.8|11465.8|11466.1|11464.1|13
1656587390000|2022-06-30 11:09:50|11467.6|11465.6|11469.3|11467.3|11469.3|11467.3|11467.5|11465.5|16
1656587400000|2022-06-30 11:10:00|11470.1|11468.1|11472.3|11470.3|11472.7|11470.7|11470.1|11468.1|55
1656587410000|2022-06-30 11:10:10|11472.5|11470.5|11470.8|11468.8|11472.5|11470.5|11469.8|11467.8|19
1656587420000|2022-06-30 11:10:20|11470.7|11468.7|11471.2|11469.2|11471.2|11469.2|11470.3|11468.3|16
1656587430000|2022-06-30 11:10:30|11471.3|11469.3|11471.8|11469.8|11472.6|11470.6|11471.2|11469.2|12
1656587440000|2022-06-30 11:10:40|11472|11470|11468.5|11466.5|11472.1|11470.1|11468.2|11466.2|12
1656587450000|2022-06-30 11:10:50|11468.6|11466.6|11469|11467|11469.1|11467.1|11467.3|11465.3|20
1656587460000|2022-06-30 11:11:00|11468.8|11466.8|11467.7|11465.7|11469|11467|11467.6|11465.6|14
1656587470000|2022-06-30 11:11:10|11467.6|11465.6|11469.5|11467.5|11469.5|11467.5|11467|11465|22
1656587480000|2022-06-30 11:11:20|11469.6|11467.6|11468.3|11466.3|11470.2|11468.2|11468.2|11466.2|18
1656587490000|2022-06-30 11:11:30|11468.7|11466.7|11469|11467|11469.8|11467.8|11468.3|11466.3|24
1656587500000|2022-06-30 11:11:40|11469.1|11467.1|11468.8|11466.8|11469.6|11467.6|11468.3|11466.3|8
1656587510000|2022-06-30 11:11:50|11469|11467|11469|11467|11469.7|11467.7|11468.3|11466.3|13
1656587520000|2022-06-30 11:12:00|11469.1|11467.1|11469|11467|11469.5|11467.5|11469|11467|4
1656587530000|2022-06-30 11:12:10|11468.8|11466.8|11468.6|11466.6|11468.8|11466.8|11467.8|11465.8|8
1656587540000|2022-06-30 11:12:20|11468.7|11466.7|11468.6|11466.6|11469.1|11467.1|11468.3|11466.3|3
1656587550000|2022-06-30 11:12:30|11468.7|11466.7|11469.7|11467.7|11469.7|11467.7|11468.7|11466.7|6
1656587560000|2022-06-30 11:12:40|11469.6|11467.6|11469.5|11467.5|11470|11468|11469.3|11467.3|8
1656587570000|2022-06-30 11:12:50|11469.2|11467.2|11469.5|11467.5|11469.8|11467.8|11469.2|11467.2|6
1656587580000|2022-06-30 11:13:00|11469.2|11467.2|11470.7|11468.7|11470.8|11468.8|11469.1|11467.1|13
1656587590000|2022-06-30 11:13:10|11470.8|11468.8|11472.8|11470.8|11472.8|11470.8|11470.7|11468.7|25
1656587600000|2022-06-30 11:13:20|11473.1|11471.1|11472.7|11470.7|11473.5|11471.5|11471.6|11469.6|38
1656587610000|2022-06-30 11:13:30|11473.2|11471.2|11472.8|11470.8|11473.3|11471.3|11471.8|11469.8|17
1656587620000|2022-06-30 11:13:40|11472.7|11470.7|11473|11471|11473.5|11471.5|11472.7|11470.7|4
1656587630000|2022-06-30 11:13:50|11472.8|11470.8|11471.6|11469.6|11473.1|11471.1|11471.5|11469.5|22
1656587640000|2022-06-30 11:14:00|11471.7|11469.7|11470.1|11468.1|11471.7|11469.7|11470|11468|14
1656587650000|2022-06-30 11:14:10|11470.2|11468.2|11469.8|11467.8|11470.8|11468.8|11469.8|11467.8|7
1656587660000|2022-06-30 11:14:20|11470|11468|11470.3|11468.3|11471.1|11469.1|11469.8|11467.8|14
1656587670000|2022-06-30 11:14:30|11470.2|11468.2|11471.1|11469.1|11471.5|11469.5|11470.2|11468.2|6
1656587680000|2022-06-30 11:14:40|11472|11470|11478.5|11476.5|11478.5|11476.5|11472|11470|102
1656587690000|2022-06-30 11:14:50|11476.8|11474.8|11478.5|11476.5|11478.8|11476.8|11476.8|11474.8|86
1656587700000|2022-06-30 11:15:00|11478.6|11476.6|11477.2|11475.2|11479|11477|11476|11474|49
1656587710000|2022-06-30 11:15:10|11477|11475|11475.8|11473.8|11477|11475|11475|11473|9
1656587720000|2022-06-30 11:15:20|11476.1|11474.1|11475|11473|11476.3|11474.3|11475|11473|15
1656587730000|2022-06-30 11:15:30|11474.7|11472.7|11478.1|11476.1|11478.5|11476.5|11474.6|11472.6|62
1656587740000|2022-06-30 11:15:40|11478.3|11476.3|11477|11475|11478.7|11476.7|11477|11475|23
1656587750000|2022-06-30 11:15:50|11476.8|11474.8|11477.7|11475.7|11478.3|11476.3|11476.7|11474.7|24
1656587760000|2022-06-30 11:16:00|11477.8|11475.8|11477.5|11475.5|11478|11476|11476.2|11474.2|17
1656587770000|2022-06-30 11:16:10|11477.6|11475.6|11480.3|11478.3|11482.5|11480.5|11477.6|11475.6|119
1656587780000|2022-06-30 11:16:20|11480.2|11478.2|11479.7|11477.7|11480.5|11478.5|11479.3|11477.3|18
1656587790000|2022-06-30 11:16:30|11479.6|11477.6|11478.5|11476.5|11480.3|11478.3|11477.5|11475.5|71
1656587800000|2022-06-30 11:16:40|11478.3|11476.3|11479.3|11477.3|11480|11478|11478.1|11476.1|12
1656587810000|2022-06-30 11:16:50|11479.6|11477.6|11474.6|11472.6|11479.7|11477.7|11473.6|11471.6|43
1656587820000|2022-06-30 11:17:00|11474.5|11472.5|11475.2|11473.2|11475.8|11473.8|11474.2|11472.2|13
1656587830000|2022-06-30 11:17:10|11475.5|11473.5|11473.8|11471.8|11475.6|11473.6|11473.8|11471.8|15
1656587840000|2022-06-30 11:17:20|11474.3|11472.3|11475.1|11473.1|11475.1|11473.1|11474.3|11472.3|5
1656587850000|2022-06-30 11:17:30|11475.2|11473.2|11476.2|11474.2|11476.2|11474.2|11475|11473|19
1656587860000|2022-06-30 11:17:40|11476.5|11474.5|11476.5|11474.5|11476.7|11474.7|11476|11474|7
1656587870000|2022-06-30 11:17:50|11475.8|11473.8|11474|11472|11476|11474|11473.2|11471.2|43
1656587880000|2022-06-30 11:18:00|11473.8|11471.8|11473.2|11471.2|11474.7|11472.7|11472.8|11470.8|25
1656587890000|2022-06-30 11:18:10|11473.1|11471.1|11471.1|11469.1|11473.1|11471.1|11470.6|11468.6|58
1656587900000|2022-06-30 11:18:20|11471.2|11469.2|11469.2|11467.2|11471.7|11469.7|11469.1|11467.1|34
1656587910000|2022-06-30 11:18:30|11469.3|11467.3|11468.5|11466.5|11469.8|11467.8|11468.5|11466.5|29
1656587920000|2022-06-30 11:18:40|11468.7|11466.7|11470.7|11468.7|11470.7|11468.7|11468.7|11466.7|37
1656587930000|2022-06-30 11:18:50|11470.8|11468.8|11472|11470|11473|11471|11470.8|11468.8|43
1656587940000|2022-06-30 11:19:00|11471.8|11469.8|11471.5|11469.5|11472.6|11470.6|11470.7|11468.7|21
1656587950000|2022-06-30 11:19:10|11471.3|11469.3|11469.8|11467.8|11472.1|11470.1|11469.8|11467.8|45
1656587960000|2022-06-30 11:19:20|11469.7|11467.7|11470.1|11468.1|11472.6|11470.6|11469.7|11467.7|72
1656587970000|2022-06-30 11:19:30|11470.2|11468.2|11470.1|11468.1|11470.5|11468.5|11469.3|11467.3|8
1656587980000|2022-06-30 11:19:40|11470.7|11468.7|11470.1|11468.1|11471.1|11469.1|11469.6|11467.6|4
1656587990000|2022-06-30 11:19:50|11470.2|11468.2|11471.3|11469.3|11472.6|11470.6|11470.2|11468.2|11
1656588000000|2022-06-30 11:20:00|11471.2|11469.2|11469.8|11467.8|11471.5|11469.5|11469.3|11467.3|7
1656588010000|2022-06-30 11:20:10|11470|11468|11473.5|11471.5|11474.1|11472.1|11470|11468|152
1656588020000|2022-06-30 11:20:20|11473.6|11471.6|11475.1|11473.1|11475.3|11473.3|11473.6|11471.6|4
1656588030000|2022-06-30 11:20:30|11475.2|11473.2|11475.3|11473.3|11476.1|11474.1|11475.1|11473.1|14
1656588040000|2022-06-30 11:20:40|11475.7|11473.7|11476.1|11474.1|11476.3|11474.3|11475.1|11473.1|13
1656588050000|2022-06-30 11:20:50|11475.8|11473.8|11475.3|11473.3|11475.8|11473.8|11474.8|11472.8|7
1656588060000|2022-06-30 11:21:00|11475.2|11473.2|11477.1|11475.1|11478.6|11476.6|11475.1|11473.1|61
1656588070000|2022-06-30 11:21:10|11477|11475|11478|11476|11478|11476|11476.5|11474.5|7
1656588080000|2022-06-30 11:21:20|11477.8|11475.8|11474.5|11472.5|11478.2|11476.2|11474.5|11472.5|17
1656588090000|2022-06-30 11:21:30|11474.3|11472.3|11475.8|11473.8|11476|11474|11472.7|11470.7|48
1656588100000|2022-06-30 11:21:40|11475.7|11473.7|11476.8|11474.8|11477.1|11475.1|11474.2|11472.2|37
1656588110000|2022-06-30 11:21:50|11476.7|11474.7|11476.2|11474.2|11477.1|11475.1|11475.5|11473.5|28
1656588120000|2022-06-30 11:22:00|11476.3|11474.3|11473.5|11471.5|11476.6|11474.6|11472.3|11470.3|14
1656588130000|2022-06-30 11:22:10|11473.6|11471.6|11474.3|11472.3|11474.3|11472.3|11473.6|11471.6|7
1656588140000|2022-06-30 11:22:20|11474.2|11472.2|11473.7|11471.7|11474.3|11472.3|11473.2|11471.2|12
1656588150000|2022-06-30 11:22:30|11473.6|11471.6|11473.8|11471.8|11474.7|11472.7|11473.3|11471.3|7
1656588160000|2022-06-30 11:22:40|11474|11472|11471.8|11469.8|11475|11473|11471.8|11469.8|14
1656588170000|2022-06-30 11:22:50|11472|11470|11472.7|11470.7|11472.7|11470.7|11471.7|11469.7|13
1656588180000|2022-06-30 11:23:00|11473.2|11471.2|11471.3|11469.3|11473.3|11471.3|11471.3|11469.3|20
1656588190000|2022-06-30 11:23:10|11470.8|11468.8|11472.7|11470.7|11474.5|11472.5|11470.8|11468.8|59
1656588200000|2022-06-30 11:23:20|11472.6|11470.6|11473|11471|11473|11471|11472.6|11470.6|12
1656588210000|2022-06-30 11:23:30|11473.2|11471.2|11473|11471|11473.2|11471.2|11472.5|11470.5|9
1656588220000|2022-06-30 11:23:40|11472.8|11470.8|11474|11472|11474.2|11472.2|11472.6|11470.6|8
1656588230000|2022-06-30 11:23:50|11474.1|11472.1|11473.7|11471.7|11474.2|11472.2|11473.7|11471.7|3
1656588240000|2022-06-30 11:24:00|11473.2|11471.2|11472.8|11470.8|11473.8|11471.8|11472.5|11470.5|16
1656588250000|2022-06-30 11:24:10|11473|11471|11474|11472|11475|11473|11473|11471|16
1656588260000|2022-06-30 11:24:20|11474.2|11472.2|11474.3|11472.3|11475.2|11473.2|11474.2|11472.2|6
1656588270000|2022-06-30 11:24:30|11474.5|11472.5|11474.2|11472.2|11475.7|11473.7|11474.2|11472.2|10
1656588280000|2022-06-30 11:24:40|11475|11473|11475.7|11473.7|11475.7|11473.7|11475|11473|12
1656588290000|2022-06-30 11:24:50|11475.5|11473.5|11476.1|11474.1|11476.3|11474.3|11475.5|11473.5|13
1656588300000|2022-06-30 11:25:00|11476|11474|11476.2|11474.2|11476.2|11474.2|11474.7|11472.7|11
1656588310000|2022-06-30 11:25:10|11476|11474|11476.1|11474.1|11476.3|11474.3|11475.6|11473.6|6
1656588320000|2022-06-30 11:25:20|11476|11474|11471.7|11469.7|11476|11474|11471.7|11469.7|48
1656588330000|2022-06-30 11:25:30|11471.8|11469.8|11474|11472|11474.5|11472.5|11471.8|11469.8|11
1656588340000|2022-06-30 11:25:40|11473.8|11471.8|11474.3|11472.3|11474.3|11472.3|11473.7|11471.7|0
1656588350000|2022-06-30 11:25:50|11474.2|11472.2|11474.1|11472.1|11474.3|11472.3|11472.8|11470.8|18
1656588360000|2022-06-30 11:26:00|11473.8|11471.8|11475.5|11473.5|11476|11474|11473.2|11471.2|19
1656588370000|2022-06-30 11:26:10|11475.6|11473.6|11477.5|11475.5|11477.7|11475.7|11475.3|11473.3|32
1656588380000|2022-06-30 11:26:20|11477.6|11475.6|11477.2|11475.2|11477.7|11475.7|11477.2|11475.2|5
1656588390000|2022-06-30 11:26:30|11477.8|11475.8|11478.2|11476.2|11478.6|11476.6|11477.8|11475.8|17
1656588400000|2022-06-30 11:26:40|11478.3|11476.3|11478.3|11476.3|11479.5|11477.5|11478.3|11476.3|22
1656588410000|2022-06-30 11:26:50|11478.1|11476.1|11479.7|11477.7|11479.8|11477.8|11478.1|11476.1|30
1656588420000|2022-06-30 11:27:00|11479.8|11477.8|11479.8|11477.8|11480.7|11478.7|11479.7|11477.7|22
1656588430000|2022-06-30 11:27:10|11480|11478|11481.5|11479.5|11482.1|11480.1|11479.8|11477.8|34
1656588440000|2022-06-30 11:27:20|11481.3|11479.3|11482.1|11480.1|11482.5|11480.5|11481|11479|23
1656588450000|2022-06-30 11:27:30|11481.6|11479.6|11479.7|11477.7|11481.6|11479.6|11479.2|11477.2|51
1656588460000|2022-06-30 11:27:40|11479.8|11477.8|11479.1|11477.1|11479.8|11477.8|11478.5|11476.5|15
1656588470000|2022-06-30 11:27:50|11479|11477|11481.8|11479.8|11482|11480|11478.7|11476.7|16
1656588480000|2022-06-30 11:28:00|11482|11480|11484|11482|11484|11482|11481.3|11479.3|35
1656588490000|2022-06-30 11:28:10|11484.1|11482.1|11483.7|11481.7|11484.1|11482.1|11483.2|11481.2|25
1656588500000|2022-06-30 11:28:20|11483.6|11481.6|11482.8|11480.8|11484|11482|11482.8|11480.8|16
1656588510000|2022-06-30 11:28:30|11482.7|11480.7|11482.2|11480.2|11482.7|11480.7|11480.7|11478.7|38
1656588520000|2022-06-30 11:28:40|11482.5|11480.5|11482.7|11480.7|11482.8|11480.8|11482.1|11480.1|12
1656588530000|2022-06-30 11:28:50|11482.6|11480.6|11483|11481|11483.1|11481.1|11481.8|11479.8|24
1656588540000|2022-06-30 11:29:00|11483.1|11481.1|11483.6|11481.6|11484.6|11482.6|11482.7|11480.7|46
1656588550000|2022-06-30 11:29:10|11483.7|11481.7|11482.2|11480.2|11484.2|11482.2|11482.2|11480.2|27
1656588560000|2022-06-30 11:29:20|11482.3|11480.3|11481.3|11479.3|11482.3|11480.3|11480.8|11478.8|14
1656588570000|2022-06-30 11:29:30|11480.7|11478.7|11481.8|11479.8|11482.3|11480.3|11480.1|11478.1|20
1656588580000|2022-06-30 11:29:40|11482|11480|11482.1|11480.1|11482.7|11480.7|11481.8|11479.8|14
1656588590000|2022-06-30 11:29:50|11482|11480|11481.5|11479.5|11482.1|11480.1|11481.1|11479.1|8
1656588600000|2022-06-30 11:30:00|11481.2|11479.2|11479.7|11477.7|11481.2|11479.2|11479.6|11477.6|30
1656588610000|2022-06-30 11:30:10|11479.6|11477.6|11476.2|11474.2|11479.7|11477.7|11475.6|11473.6|47
1656588620000|2022-06-30 11:30:20|11476.1|11474.1|11476.6|11474.6|11478.3|11476.3|11476.1|11474.1|42
1656588630000|2022-06-30 11:30:30|11476.8|11474.8|11477.6|11475.6|11478.3|11476.3|11476.5|11474.5|23
1656588640000|2022-06-30 11:30:40|11477.5|11475.5|11476.8|11474.8|11477.5|11475.5|11476.7|11474.7|7
1656588650000|2022-06-30 11:30:50|11477|11475|11477.8|11475.8|11478|11476|11476.6|11474.6|13
1656588660000|2022-06-30 11:31:00|11476.6|11474.6|11475.5|11473.5|11477.1|11475.1|11475.5|11473.5|30
1656588670000|2022-06-30 11:31:10|11475.7|11473.7|11474.8|11472.8|11475.8|11473.8|11474.8|11472.8|12
1656588680000|2022-06-30 11:31:20|11474.7|11472.7|11473.1|11471.1|11474.7|11472.7|11472|11470|49
1656588690000|2022-06-30 11:31:30|11473.2|11471.2|11473.5|11471.5|11474|11472|11472.7|11470.7|12
1656588700000|2022-06-30 11:31:40|11473.6|11471.6|11473|11471|11474.1|11472.1|11472.8|11470.8|7
1656588710000|2022-06-30 11:31:50|11472.8|11470.8|11469.8|11467.8|11473|11471|11469.3|11467.3|42
1656588720000|2022-06-30 11:32:00|11470.1|11468.1|11468.1|11466.1|11470.1|11468.1|11467.1|11465.1|73
1656588730000|2022-06-30 11:32:10|11468|11466|11467.6|11465.6|11468.8|11466.8|11467.2|11465.2|64
1656588740000|2022-06-30 11:32:20|11467.5|11465.5|11464.2|11462.2|11467.7|11465.7|11463.3|11461.3|115
1656588750000|2022-06-30 11:32:30|11464.1|11462.1|11463.3|11461.3|11464.1|11462.1|11463.1|11461.1|40
1656588760000|2022-06-30 11:32:40|11463.5|11461.5|11463.8|11461.8|11465|11463|11463.2|11461.2|46
1656588770000|2022-06-30 11:32:50|11464|11462|11464.2|11462.2|11464.3|11462.3|11463.1|11461.1|19
1656588780000|2022-06-30 11:33:00|11463.8|11461.8|11463.1|11461.1|11464.5|11462.5|11462.8|11460.8|49
1656588790000|2022-06-30 11:33:10|11462.8|11460.8|11460.1|11458.1|11462.8|11460.8|11459.8|11457.8|76
1656588800000|2022-06-30 11:33:20|11460.2|11458.2|11462.2|11460.2|11463|11461|11460|11458|20
1656588810000|2022-06-30 11:33:30|11462.1|11460.1|11463.3|11461.3|11463.3|11461.3|11462.1|11460.1|6
1656588820000|2022-06-30 11:33:40|11463.2|11461.2|11466.1|11464.1|11466.1|11464.1|11463.2|11461.2|46
1656588830000|2022-06-30 11:33:50|11466.2|11464.2|11465.5|11463.5|11467|11465|11465|11463|58
1656588840000|2022-06-30 11:34:00|11466|11464|11464.6|11462.6|11466|11464|11463.5|11461.5|28
1656588850000|2022-06-30 11:34:10|11464.7|11462.7|11466.6|11464.6|11466.6|11464.6|11462.7|11460.7|29
1656588860000|2022-06-30 11:34:20|11466.2|11464.2|11464.6|11462.6|11466.5|11464.5|11464.5|11462.5|12
1656588870000|2022-06-30 11:34:30|11464.5|11462.5|11461.5|11459.5|11465|11463|11461.1|11459.1|45
1656588880000|2022-06-30 11:34:40|11461.7|11459.7|11462.5|11460.5|11463.1|11461.1|11461.6|11459.6|22
1656588890000|2022-06-30 11:34:50|11462.1|11460.1|11461.5|11459.5|11463.3|11461.3|11461.1|11459.1|45
1656588900000|2022-06-30 11:35:00|11461.6|11459.6|11460.7|11458.7|11462|11460|11460|11458|28
1656588910000|2022-06-30 11:35:10|11460.6|11458.6|11462|11460|11462|11460|11459.1|11457.1|77
1656588920000|2022-06-30 11:35:20|11462.1|11460.1|11462.6|11460.6|11464|11462|11462|11460|18
1656588930000|2022-06-30 11:35:30|11462.5|11460.5|11462.7|11460.7|11462.8|11460.8|11460.7|11458.7|30
1656588940000|2022-06-30 11:35:40|11461.8|11459.8|11461.7|11459.7|11462.8|11460.8|11461|11459|25
1656588950000|2022-06-30 11:35:50|11461.6|11459.6|11460.3|11458.3|11462.1|11460.1|11459.5|11457.5|37
1656588960000|2022-06-30 11:36:00|11460.2|11458.2|11458.7|11456.7|11460.2|11458.2|11458.7|11456.7|17
1656588970000|2022-06-30 11:36:10|11458.6|11456.6|11458.6|11456.6|11459|11457|11457.6|11455.6|45
1656588980000|2022-06-30 11:36:20|11458.5|11456.5|11459.8|11457.8|11460.6|11458.6|11458.5|11456.5|64
1656588990000|2022-06-30 11:36:30|11459.7|11457.7|11460.1|11458.1|11460.1|11458.1|11459.3|11457.3|17
1656589000000|2022-06-30 11:36:40|11459.6|11457.6|11459.5|11457.5|11459.6|11457.6|11457.1|11455.1|80
1656589010000|2022-06-30 11:36:50|11459.1|11457.1|11455.5|11453.5|11459.1|11457.1|11455.2|11453.2|68
1656589020000|2022-06-30 11:37:00|11455.3|11453.3|11456.2|11454.2|11457|11455|11455.2|11453.2|33
1656589030000|2022-06-30 11:37:10|11456.1|11454.1|11459.6|11457.6|11459.7|11457.7|11455.5|11453.5|31
1656589040000|2022-06-30 11:37:20|11458.7|11456.7|11458.1|11456.1|11458.7|11456.7|11456.6|11454.6|33
1656589050000|2022-06-30 11:37:30|11458.3|11456.3|11454.8|11452.8|11459.2|11457.2|11454.8|11452.8|47
1656589060000|2022-06-30 11:37:40|11455|11453|11454.6|11452.6|11455.3|11453.3|11454.1|11452.1|22
1656589070000|2022-06-30 11:37:50|11454.5|11452.5|11454.7|11452.7|11455.3|11453.3|11454.3|11452.3|21
1656589080000|2022-06-30 11:38:00|11454.6|11452.6|11455|11453|11455|11453|11452.2|11450.2|46
1656589090000|2022-06-30 11:38:10|11454.8|11452.8|11455.5|11453.5|11457|11455|11454.8|11452.8|42
1656589100000|2022-06-30 11:38:20|11455.2|11453.2|11454.1|11452.1|11455.7|11453.7|11453.7|11451.7|51
1656589110000|2022-06-30 11:38:30|11453.5|11451.5|11453.8|11451.8|11454|11452|11451.8|11449.8|49
1656589120000|2022-06-30 11:38:40|11454|11452|11453.2|11451.2|11454.1|11452.1|11453|11451|32
1656589130000|2022-06-30 11:38:50|11453.1|11451.1|11452.3|11450.3|11453.3|11451.3|11452.2|11450.2|13
1656589140000|2022-06-30 11:39:00|11452.5|11450.5|11452.2|11450.2|11453.1|11451.1|11452|11450|14
1656589150000|2022-06-30 11:39:10|11452.3|11450.3|11455.5|11453.5|11455.8|11453.8|11451.7|11449.7|41
1656589160000|2022-06-30 11:39:20|11455.6|11453.6|11454.3|11452.3|11455.7|11453.7|11454.3|11452.3|54
1656589170000|2022-06-30 11:39:30|11453.5|11451.5|11453.3|11451.3|11454.3|11452.3|11453.2|11451.2|18
1656589180000|2022-06-30 11:39:40|11453.5|11451.5|11450.3|11448.3|11453.5|11451.5|11450.3|11448.3|86
1656589190000|2022-06-30 11:39:50|11450.2|11448.2|11451.8|11449.8|11452|11450|11449.6|11447.6|35
1656589200000|2022-06-30 11:40:00|11452.1|11450.1|11450.7|11448.7|11452.1|11450.1|11450.5|11448.5|22
1656589210000|2022-06-30 11:40:10|11450.8|11448.8|11448.7|11446.7|11451.1|11449.1|11448.2|11446.2|61
1656589220000|2022-06-30 11:40:20|11448.6|11446.6|11450.8|11448.8|11450.8|11448.8|11448.6|11446.6|31
1656589230000|2022-06-30 11:40:30|11450.7|11448.7|11449.8|11447.8|11450.8|11448.8|11449.7|11447.7|39
1656589240000|2022-06-30 11:40:40|11449.3|11447.3|11449.7|11447.7|11449.7|11447.7|11449.1|11447.1|8
1656589250000|2022-06-30 11:40:50|11450|11448|11448.8|11446.8|11450.5|11448.5|11448.7|11446.7|38
1656589260000|2022-06-30 11:41:00|11449|11447|11447.6|11445.6|11450.5|11448.5|11447.2|11445.2|38
1656589270000|2022-06-30 11:41:10|11447.5|11445.5|11447.8|11445.8|11449.2|11447.2|11447.3|11445.3|21
1656589280000|2022-06-30 11:41:20|11448|11446|11448.7|11446.7|11450|11448|11447.8|11445.8|25
1656589290000|2022-06-30 11:41:30|11448.5|11446.5|11450.1|11448.1|11450.1|11448.1|11448.5|11446.5|15
1656589300000|2022-06-30 11:41:40|11450.2|11448.2|11451|11449|11451|11449|11449.1|11447.1|33
1656589310000|2022-06-30 11:41:50|11450.8|11448.8|11449.5|11447.5|11450.8|11448.8|11449.5|11447.5|69
1656589320000|2022-06-30 11:42:00|11448|11446|11450.1|11448.1|11450.2|11448.2|11448|11446|16
1656589330000|2022-06-30 11:42:10|11449.8|11447.8|11448.5|11446.5|11450.8|11448.8|11448.5|11446.5|78
1656589340000|2022-06-30 11:42:20|11448.6|11446.6|11448.7|11446.7|11449.6|11447.6|11448.5|11446.5|22
1656589350000|2022-06-30 11:42:30|11449|11447|11450.2|11448.2|11450.2|11448.2|11448.6|11446.6|28
1656589360000|2022-06-30 11:42:40|11451.7|11449.7|11452.6|11450.6|11453|11451|11451.5|11449.5|47
1656589370000|2022-06-30 11:42:50|11452.8|11450.8|11452.5|11450.5|11453.1|11451.1|11451.5|11449.5|48
1656589380000|2022-06-30 11:43:00|11452.6|11450.6|11452.3|11450.3|11452.8|11450.8|11451.5|11449.5|31
1656589390000|2022-06-30 11:43:10|11452|11450|11451.7|11449.7|11452.1|11450.1|11450.5|11448.5|17
1656589400000|2022-06-30 11:43:20|11451.6|11449.6|11451.7|11449.7|11452.3|11450.3|11451.5|11449.5|13
1656589410000|2022-06-30 11:43:30|11451.8|11449.8|11452.7|11450.7|11453|11451|11451.6|11449.6|44
1656589420000|2022-06-30 11:43:40|11452.8|11450.8|11455.5|11453.5|11455.6|11453.6|11452.8|11450.8|75
1656589430000|2022-06-30 11:43:50|11455.3|11453.3|11455.2|11453.2|11455.8|11453.8|11454|11452|49
1656589440000|2022-06-30 11:44:00|11454.8|11452.8|11456.2|11454.2|11456.2|11454.2|11454.6|11452.6|149
1656589450000|2022-06-30 11:44:10|11456.1|11454.1|11455.2|11453.2|11456.2|11454.2|11455.1|11453.1|22
1656589460000|2022-06-30 11:44:20|11455.3|11453.3|11453.3|11451.3|11455.3|11453.3|11453|11451|21
1656589470000|2022-06-30 11:44:30|11453.5|11451.5|11455.3|11453.3|11455.7|11453.7|11453.5|11451.5|39
1656589480000|2022-06-30 11:44:40|11455.5|11453.5|11452.6|11450.6|11455.8|11453.8|11452.6|11450.6|22
1656589490000|2022-06-30 11:44:50|11452.7|11450.7|11453.5|11451.5|11454|11452|11452.3|11450.3|28
1656589500000|2022-06-30 11:45:00|11453.6|11451.6|11452.6|11450.6|11454|11452|11452.6|11450.6|10
1656589510000|2022-06-30 11:45:10|11452.1|11450.1|11453.1|11451.1|11453.1|11451.1|11451.6|11449.6|35
1656589520000|2022-06-30 11:45:20|11452|11450|11452.7|11450.7|11453.1|11451.1|11451.6|11449.6|18
1656589530000|2022-06-30 11:45:30|11452.6|11450.6|11448.2|11446.2|11452.6|11450.6|11448|11446|57
1656589540000|2022-06-30 11:45:40|11448|11446|11446.2|11444.2|11448.2|11446.2|11445.3|11443.3|112
1656589550000|2022-06-30 11:45:50|11446|11444|11445.8|11443.8|11446.8|11444.8|11445.2|11443.2|31
1656589560000|2022-06-30 11:46:00|11445.6|11443.6|11443.8|11441.8|11445.8|11443.8|11443.1|11441.1|106
1656589570000|2022-06-30 11:46:10|11443.7|11441.7|11445.3|11443.3|11445.3|11443.3|11443.7|11441.7|20
1656589580000|2022-06-30 11:46:20|11445.2|11443.2|11445.1|11443.1|11445.7|11443.7|11445|11443|19
1656589590000|2022-06-30 11:46:30|11445.2|11443.2|11447|11445|11448.3|11446.3|11445.1|11443.1|41
1656589600000|2022-06-30 11:46:40|11447.1|11445.1|11445.7|11443.7|11447.2|11445.2|11445.2|11443.2|19
1656589610000|2022-06-30 11:46:50|11445.6|11443.6|11446.8|11444.8|11446.8|11444.8|11445.5|11443.5|10
1656589620000|2022-06-30 11:47:00|11447.2|11445.2|11449.7|11447.7|11449.7|11447.7|11447.2|11445.2|23
1656589630000|2022-06-30 11:47:10|11449.6|11447.6|11448.3|11446.3|11449.8|11447.8|11448.3|11446.3|20
1656589640000|2022-06-30 11:47:20|11448.6|11446.6|11450.5|11448.5|11450.6|11448.6|11448.6|11446.6|12
1656589650000|2022-06-30 11:47:30|11450.3|11448.3|11451.5|11449.5|11451.5|11449.5|11450.3|11448.3|8
1656589660000|2022-06-30 11:47:40|11451.6|11449.6|11449.7|11447.7|11452|11450|11449.7|11447.7|19
1656589670000|2022-06-30 11:47:50|11450.1|11448.1|11448.7|11446.7|11450.2|11448.2|11448.5|11446.5|15
1656589680000|2022-06-30 11:48:00|11448.6|11446.6|11447.6|11445.6|11449.2|11447.2|11447.2|11445.2|12
1656589690000|2022-06-30 11:48:10|11448|11446|11448.3|11446.3|11449.5|11447.5|11447.1|11445.1|33
1656589700000|2022-06-30 11:48:20|11448.5|11446.5|11447.8|11445.8|11448.7|11446.7|11447.8|11445.8|19
1656589710000|2022-06-30 11:48:30|11447|11445|11443.7|11441.7|11447|11445|11442.6|11440.6|71
1656589720000|2022-06-30 11:48:40|11444.1|11442.1|11443.2|11441.2|11444.5|11442.5|11443.1|11441.1|26
1656589730000|2022-06-30 11:48:50|11443.5|11441.5|11443.7|11441.7|11444|11442|11443.1|11441.1|16
1656589740000|2022-06-30 11:49:00|11443.8|11441.8|11445.2|11443.2|11445.8|11443.8|11443.8|11441.8|37
1656589750000|2022-06-30 11:49:10|11445.1|11443.1|11445.8|11443.8|11446.3|11444.3|11445.1|11443.1|11
1656589760000|2022-06-30 11:49:20|11446|11444|11448.3|11446.3|11449.5|11447.5|11445.8|11443.8|36
1656589770000|2022-06-30 11:49:30|11448.5|11446.5|11449.8|11447.8|11450.5|11448.5|11448|11446|18
1656589780000|2022-06-30 11:49:40|11450|11448|11450.8|11448.8|11451.1|11449.1|11450|11448|16
1656589790000|2022-06-30 11:49:50|11450.6|11448.6|11450.1|11448.1|11450.8|11448.8|11449.7|11447.7|17
1656589800000|2022-06-30 11:50:00|11450.2|11448.2|11450.6|11448.6|11450.8|11448.8|11449.6|11447.6|17
1656589810000|2022-06-30 11:50:10|11450.7|11448.7|11449.6|11447.6|11450.7|11448.7|11448.3|11446.3|41
1656589820000|2022-06-30 11:50:20|11449.3|11447.3|11449.2|11447.2|11450.5|11448.5|11448.6|11446.6|33
1656589830000|2022-06-30 11:50:30|11450|11448|11447.3|11445.3|11450.1|11448.1|11447.3|11445.3|40
1656589840000|2022-06-30 11:50:40|11447.1|11445.1|11448|11446|11448|11446|11446.6|11444.6|14
1656589850000|2022-06-30 11:50:50|11447.6|11445.6|11450.1|11448.1|11451.1|11449.1|11447.6|11445.6|30
1656589860000|2022-06-30 11:51:00|11450|11448|11447|11445|11450.1|11448.1|11447|11445|45
1656589870000|2022-06-30 11:51:10|11447.2|11445.2|11448.3|11446.3|11448.7|11446.7|11446.6|11444.6|29
1656589880000|2022-06-30 11:51:20|11448.2|11446.2|11448.6|11446.6|11448.6|11446.6|11446.5|11444.5|28
1656589890000|2022-06-30 11:51:30|11449|11447|11446|11444|11449.1|11447.1|11446|11444|30
1656589900000|2022-06-30 11:51:40|11445.8|11443.8|11447|11445|11447.8|11445.8|11445.8|11443.8|16
1656589910000|2022-06-30 11:51:50|11447.1|11445.1|11449.5|11447.5|11449.5|11447.5|11446.6|11444.6|15
1656589920000|2022-06-30 11:52:00|11449.3|11447.3|11448.2|11446.2|11449.7|11447.7|11448|11446|11
1656589930000|2022-06-30 11:52:10|11447.3|11445.3|11448.7|11446.7|11449.7|11447.7|11447.3|11445.3|25
1656589940000|2022-06-30 11:52:20|11448.8|11446.8|11449.3|11447.3|11450.6|11448.6|11448.8|11446.8|16
1656589950000|2022-06-30 11:52:30|11449.5|11447.5|11448.3|11446.3|11450|11448|11448.2|11446.2|26
1656589960000|2022-06-30 11:52:40|11448.5|11446.5|11450.5|11448.5|11451.1|11449.1|11448.5|11446.5|23
1656589970000|2022-06-30 11:52:50|11450.6|11448.6|11451.2|11449.2|11451.3|11449.3|11450.5|11448.5|21
1656589980000|2022-06-30 11:53:00|11451.1|11449.1|11449.5|11447.5|11451.1|11449.1|11448.2|11446.2|29
1656589990000|2022-06-30 11:53:10|11449.6|11447.6|11451|11449|11451.3|11449.3|11449.3|11447.3|50
1656590000000|2022-06-30 11:53:20|11450.6|11448.6|11451.3|11449.3|11451.5|11449.5|11450.6|11448.6|3
1656590010000|2022-06-30 11:53:30|11451.6|11449.6|11451.2|11449.2|11452.7|11450.7|11451|11449|53
1656590020000|2022-06-30 11:53:40|11451.1|11449.1|11451|11449|11451.2|11449.2|11450.7|11448.7|7
1656590030000|2022-06-30 11:53:50|11451.1|11449.1|11453.3|11451.3|11454.8|11452.8|11451|11449|186
1656590040000|2022-06-30 11:54:00|11453.1|11451.1|11456.5|11454.5|11456.5|11454.5|11453|11451|38
1656590050000|2022-06-30 11:54:10|11456.6|11454.6|11455.8|11453.8|11456.6|11454.6|11455|11453|14
1656590060000|2022-06-30 11:54:20|11456|11454|11455.7|11453.7|11456.8|11454.8|11455|11453|31
1656590070000|2022-06-30 11:54:30|11456.1|11454.1|11457.1|11455.1|11457.1|11455.1|11456.1|11454.1|13
1656590080000|2022-06-30 11:54:40|11457.3|11455.3|11456.5|11454.5|11457.3|11455.3|11456.3|11454.3|17
1656590090000|2022-06-30 11:54:50|11456.7|11454.7|11456|11454|11457.1|11455.1|11456|11454|16
1656590100000|2022-06-30 11:55:00|11456.3|11454.3|11459|11457|11459.1|11457.1|11456.3|11454.3|33
1656590110000|2022-06-30 11:55:10|11458.8|11456.8|11459.1|11457.1|11460|11458|11458|11456|50
1656590120000|2022-06-30 11:55:20|11458.7|11456.7|11458.3|11456.3|11458.7|11456.7|11457.8|11455.8|12
1656590130000|2022-06-30 11:55:30|11458.6|11456.6|11458.2|11456.2|11458.6|11456.6|11457.8|11455.8|18
1656590140000|2022-06-30 11:55:40|11458.1|11456.1|11457.7|11455.7|11458.5|11456.5|11457.5|11455.5|23
1656590150000|2022-06-30 11:55:50|11457.8|11455.8|11459|11457|11459.3|11457.3|11457.8|11455.8|2
1656590160000|2022-06-30 11:56:00|11459.1|11457.1|11458.5|11456.5|11459.3|11457.3|11458.2|11456.2|10
1656590170000|2022-06-30 11:56:10|11458.6|11456.6|11455.7|11453.7|11458.6|11456.6|11455.2|11453.2|63
1656590180000|2022-06-30 11:56:20|11455.8|11453.8|11456.5|11454.5|11457.3|11455.3|11455.6|11453.6|27
1656590190000|2022-06-30 11:56:30|11456.3|11454.3|11459.2|11457.2|11459.2|11457.2|11455.5|11453.5|70
1656590200000|2022-06-30 11:56:40|11459.3|11457.3|11458|11456|11461.3|11459.3|11457.5|11455.5|80
1656590210000|2022-06-30 11:56:50|11458.1|11456.1|11458.1|11456.1|11458.5|11456.5|11457.7|11455.7|14
1656590220000|2022-06-30 11:57:00|11459|11457|11460|11458|11460.8|11458.8|11459|11457|23
1656590230000|2022-06-30 11:57:10|11460.1|11458.1|11459.6|11457.6|11461.3|11459.3|11459.3|11457.3|24
1656590240000|2022-06-30 11:57:20|11459.8|11457.8|11461.8|11459.8|11462.8|11460.8|11459.8|11457.8|30
1656590250000|2022-06-30 11:57:30|11462|11460|11462.7|11460.7|11463|11461|11461.7|11459.7|9
1656590260000|2022-06-30 11:57:40|11463|11461|11464.5|11462.5|11464.5|11462.5|11462.7|11460.7|20
1656590270000|2022-06-30 11:57:50|11464.3|11462.3|11464.2|11462.2|11464.7|11462.7|11463.8|11461.8|15
1656590280000|2022-06-30 11:58:00|11464.1|11462.1|11462.5|11460.5|11464.2|11462.2|11462.2|11460.2|28
1656590290000|2022-06-30 11:58:10|11462.3|11460.3|11462.1|11460.1|11462.5|11460.5|11461.7|11459.7|16
1656590300000|2022-06-30 11:58:20|11462.6|11460.6|11462.3|11460.3|11462.6|11460.6|11461.2|11459.2|20
1656590310000|2022-06-30 11:58:30|11462.5|11460.5|11460.5|11458.5|11462.8|11460.8|11460.5|11458.5|11
1656590320000|2022-06-30 11:58:40|11460.6|11458.6|11460.3|11458.3|11461|11459|11460.3|11458.3|17
1656590330000|2022-06-30 11:58:50|11460.5|11458.5|11460.7|11458.7|11461.1|11459.1|11459.5|11457.5|33
1656590340000|2022-06-30 11:59:00|11461|11459|11461.1|11459.1|11463|11461|11460.8|11458.8|36
1656590350000|2022-06-30 11:59:10|11461.2|11459.2|11460.5|11458.5|11461.3|11459.3|11460.3|11458.3|17
1656590360000|2022-06-30 11:59:20|11460.6|11458.6|11460.8|11458.8|11460.8|11458.8|11458.7|11456.7|37
1656590370000|2022-06-30 11:59:30|11460.1|11458.1|11460.5|11458.5|11460.5|11458.5|11459.5|11457.5|15
1656590380000|2022-06-30 11:59:40|11460.6|11458.6|11460|11458|11460.6|11458.6|11460|11458|9
1656590390000|2022-06-30 11:59:50|11460.2|11458.2|11458.5|11456.5|11460.5|11458.5|11456.7|11454.7|69
1656590400000|2022-06-30 12:00:00|11458.3|11456.3|11456.5|11454.5|11458.8|11456.8|11456.5|11454.5|54
1656590410000|2022-06-30 12:00:10|11456.3|11454.3|11460.8|11458.8|11460.8|11458.8|11456.1|11454.1|63
1656590420000|2022-06-30 12:00:20|11460.7|11458.7|11461.5|11459.5|11461.8|11459.8|11460.1|11458.1|28
1656590430000|2022-06-30 12:00:30|11460.8|11458.8|11460.8|11458.8|11461.1|11459.1|11460.2|11458.2|23
1656590440000|2022-06-30 12:00:40|11460.3|11458.3|11460.6|11458.6|11460.7|11458.7|11459.5|11457.5|32
1656590450000|2022-06-30 12:00:50|11460.7|11458.7|11461.1|11459.1|11462.8|11460.8|11460.7|11458.7|63
1656590460000|2022-06-30 12:01:00|11461|11459|11458.8|11456.8|11461|11459|11457.3|11455.3|24
1656590470000|2022-06-30 12:01:10|11458.7|11456.7|11457.7|11455.7|11458.7|11456.7|11457.3|11455.3|17
1656590480000|2022-06-30 12:01:20|11458|11456|11455.7|11453.7|11458|11456|11454.7|11452.7|60
1656590490000|2022-06-30 12:01:30|11456|11454|11457.5|11455.5|11458.8|11456.8|11456|11454|35
1656590500000|2022-06-30 12:01:40|11457.6|11455.6|11456.6|11454.6|11458.5|11456.5|11456.6|11454.6|16
1656590510000|2022-06-30 12:01:50|11456.5|11454.5|11455.8|11453.8|11456.5|11454.5|11455|11453|26
1656590520000|2022-06-30 12:02:00|11455.7|11453.7|11456.8|11454.8|11457.3|11455.3|11455.7|11453.7|28
1656590530000|2022-06-30 12:02:10|11456.7|11454.7|11457.3|11455.3|11458.5|11456.5|11456.2|11454.2|34
1656590540000|2022-06-30 12:02:20|11457.5|11455.5|11459.6|11457.6|11460.1|11458.1|11456|11454|29
1656590550000|2022-06-30 12:02:30|11459.7|11457.7|11461.8|11459.8|11462|11460|11459.5|11457.5|20
1656590560000|2022-06-30 12:02:40|11462.5|11460.5|11463.6|11461.6|11464.5|11462.5|11462.5|11460.5|148
1656590570000|2022-06-30 12:02:50|11463.7|11461.7|11465.1|11463.1|11465.1|11463.1|11463|11461|47
1656590580000|2022-06-30 12:03:00|11464.8|11462.8|11464.2|11462.2|11465.7|11463.7|11464.1|11462.1|43
1656590590000|2022-06-30 12:03:10|11464.6|11462.6|11467.2|11465.2|11467.3|11465.3|11464.6|11462.6|67
1656590600000|2022-06-30 12:03:20|11467.1|11465.1|11466|11464|11467.2|11465.2|11464.3|11462.3|139
1656590610000|2022-06-30 12:03:30|11466.3|11464.3|11465.8|11463.8|11466.7|11464.7|11465.2|11463.2|30
1656590620000|2022-06-30 12:03:40|11466|11464|11467.1|11465.1|11467.3|11465.3|11465.6|11463.6|47
1656590630000|2022-06-30 12:03:50|11467.2|11465.2|11464.1|11462.1|11467.2|11465.2|11462.3|11460.3|112
1656590640000|2022-06-30 12:04:00|11464.2|11462.2|11463.2|11461.2|11464.6|11462.6|11462.8|11460.8|19
1656590650000|2022-06-30 12:04:10|11463.1|11461.1|11463.5|11461.5|11463.8|11461.8|11462.2|11460.2|24
1656590660000|2022-06-30 12:04:20|11463.6|11461.6|11463.3|11461.3|11464|11462|11463|11461|30
1656590670000|2022-06-30 12:04:30|11463.8|11461.8|11464.3|11462.3|11464.8|11462.8|11463.3|11461.3|46
1656590680000|2022-06-30 12:04:40|11464.5|11462.5|11464.2|11462.2|11465.7|11463.7|11463.8|11461.8|25
1656590690000|2022-06-30 12:04:50|11464.6|11462.6|11466.3|11464.3|11467.1|11465.1|11464.1|11462.1|39
1656590700000|2022-06-30 12:05:00|11466|11464|11466.6|11464.6|11466.8|11464.8|11465.2|11463.2|20
1656590710000|2022-06-30 12:05:10|11466.5|11464.5|11467.7|11465.7|11468.1|11466.1|11466.3|11464.3|18
1656590720000|2022-06-30 12:05:20|11467.8|11465.8|11466.6|11464.6|11468.1|11466.1|11466.2|11464.2|26
1656590730000|2022-06-30 12:05:30|11466.7|11464.7|11467.8|11465.8|11468.3|11466.3|11466.7|11464.7|38
1656590740000|2022-06-30 12:05:40|11467.7|11465.7|11467.3|11465.3|11467.7|11465.7|11467.1|11465.1|6
1656590750000|2022-06-30 12:05:50|11467.2|11465.2|11465.8|11463.8|11468|11466|11465.1|11463.1|29
1656590760000|2022-06-30 12:06:00|11466|11464|11464.6|11462.6|11466|11464|11464.6|11462.6|20
1656590770000|2022-06-30 12:06:10|11464.7|11462.7|11464.2|11462.2|11465.3|11463.3|11463.6|11461.6|16
1656590780000|2022-06-30 12:06:20|11464.1|11462.1|11464.8|11462.8|11465|11463|11464.1|11462.1|38
1656590790000|2022-06-30 12:06:30|11464.7|11462.7|11465.1|11463.1|11465.1|11463.1|11464.3|11462.3|6
1656590800000|2022-06-30 12:06:40|11465.2|11463.2|11465|11463|11465.3|11463.3|11465|11463|13
1656590810000|2022-06-30 12:06:50|11464.8|11462.8|11460.7|11458.7|11464.8|11462.8|11459.8|11457.8|80
1656590820000|2022-06-30 12:07:00|11460.6|11458.6|11462.1|11460.1|11462.6|11460.6|11460.2|11458.2|31
1656590830000|2022-06-30 12:07:10|11462.2|11460.2|11463.1|11461.1|11464|11462|11461.8|11459.8|18
1656590840000|2022-06-30 12:07:20|11463|11461|11463.1|11461.1|11463.7|11461.7|11463|11461|6
1656590850000|2022-06-30 12:07:30|11463|11461|11463.2|11461.2|11463.3|11461.3|11462|11460|11
1656590860000|2022-06-30 12:07:40|11463.1|11461.1|11462.7|11460.7|11463.1|11461.1|11462|11460|20
1656590870000|2022-06-30 12:07:50|11462.6|11460.6|11463|11461|11463.1|11461.1|11462|11460|2
1656590880000|2022-06-30 12:08:00|11462.8|11460.8|11463.5|11461.5|11463.6|11461.6|11462.3|11460.3|23
1656590890000|2022-06-30 12:08:10|11463|11461|11464.6|11462.6|11465.2|11463.2|11463|11461|33
1656590900000|2022-06-30 12:08:20|11464.5|11462.5|11465.6|11463.6|11465.6|11463.6|11464|11462|16
1656590910000|2022-06-30 12:08:30|11465.2|11463.2|11465.2|11463.2|11465.5|11463.5|11463.5|11461.5|21
1656590920000|2022-06-30 12:08:40|11464.3|11462.3|11462.1|11460.1|11464.5|11462.5|11462.1|11460.1|25
1656590930000|2022-06-30 12:08:50|11462.2|11460.2|11463.2|11461.2|11463.8|11461.8|11461.5|11459.5|16
1656590940000|2022-06-30 12:09:00|11463.3|11461.3|11462.2|11460.2|11463.5|11461.5|11461.1|11459.1|40
1656590950000|2022-06-30 12:09:10|11462.3|11460.3|11459.6|11457.6|11462.3|11460.3|11459.2|11457.2|60
1656590960000|2022-06-30 12:09:20|11460.5|11458.5|11462.7|11460.7|11463.6|11461.6|11459.7|11457.7|117
1656590970000|2022-06-30 12:09:30|11462.3|11460.3|11461.1|11459.1|11463.2|11461.2|11461.1|11459.1|22
1656590980000|2022-06-30 12:09:40|11461|11459|11461.1|11459.1|11462.2|11460.2|11460.7|11458.7|11
1656590990000|2022-06-30 12:09:50|11461.8|11459.8|11463.8|11461.8|11464.1|11462.1|11461.7|11459.7|29
1656591000000|2022-06-30 12:10:00|11463.7|11461.7|11464|11462|11464.3|11462.3|11463.1|11461.1|21
1656591010000|2022-06-30 12:10:10|11464.3|11462.3|11464.2|11462.2|11465|11463|11463.8|11461.8|10
1656591020000|2022-06-30 12:10:20|11464.8|11462.8|11464.8|11462.8|11466.1|11464.1|11463.8|11461.8|79
1656591030000|2022-06-30 12:10:30|11464.7|11462.7|11465.8|11463.8|11466.1|11464.1|11464.6|11462.6|13
1656591040000|2022-06-30 12:10:40|11466.1|11464.1|11466.1|11464.1|11466.5|11464.5|11465.5|11463.5|19
1656591050000|2022-06-30 12:10:50|11466|11464|11466.1|11464.1|11466.5|11464.5|11465.3|11463.3|58
1656591060000|2022-06-30 12:11:00|11465.6|11463.6|11464.2|11462.2|11466.3|11464.3|11463.6|11461.6|16
1656591070000|2022-06-30 12:11:10|11464.1|11462.1|11464.5|11462.5|11465|11463|11464|11462|5
1656591080000|2022-06-30 12:11:20|11464.3|11462.3|11467.1|11465.1|11467.5|11465.5|11464|11462|38
1656591090000|2022-06-30 12:11:30|11467.2|11465.2|11467.6|11465.6|11468.2|11466.2|11466.8|11464.8|32
1656591100000|2022-06-30 12:11:40|11467.7|11465.7|11467.3|11465.3|11468.3|11466.3|11466.1|11464.1|41
1656591110000|2022-06-30 12:11:50|11467.1|11465.1|11467.6|11465.6|11467.6|11465.6|11465.7|11463.7|24
1656591120000|2022-06-30 12:12:00|11467.5|11465.5|11466.3|11464.3|11467.5|11465.5|11466.1|11464.1|38
1656591130000|2022-06-30 12:12:10|11466.1|11464.1|11467.1|11465.1|11467.1|11465.1|11465.1|11463.1|33
1656591140000|2022-06-30 12:12:20|11467|11465|11466.2|11464.2|11467.2|11465.2|11466.2|11464.2|10
1656591150000|2022-06-30 12:12:30|11466.3|11464.3|11466.6|11464.6|11467|11465|11465.7|11463.7|6
1656591160000|2022-06-30 12:12:40|11466.5|11464.5|11466.3|11464.3|11466.5|11464.5|11465.5|11463.5|17
1656591170000|2022-06-30 12:12:50|11466.5|11464.5|11466.6|11464.6|11467.1|11465.1|11466.2|11464.2|14
1656591180000|2022-06-30 12:13:00|11466.7|11464.7|11466.6|11464.6|11468.3|11466.3|11466.5|11464.5|60
1656591190000|2022-06-30 12:13:10|11466.7|11464.7|11466.8|11464.8|11467.1|11465.1|11466|11464|20
1656591200000|2022-06-30 12:13:20|11467.5|11465.5|11466.7|11464.7|11467.6|11465.6|11466.3|11464.3|19
1656591210000|2022-06-30 12:13:30|11466.8|11464.8|11467.2|11465.2|11467.6|11465.6|11466.5|11464.5|10
1656591220000|2022-06-30 12:13:40|11467.3|11465.3|11467|11465|11467.6|11465.6|11467|11465|14
1656591230000|2022-06-30 12:13:50|11467.1|11465.1|11467|11465|11467.3|11465.3|11466.5|11464.5|2
1656591240000|2022-06-30 12:14:00|11466.8|11464.8|11466.7|11464.7|11468.2|11466.2|11466.3|11464.3|27
1656591250000|2022-06-30 12:14:10|11466.6|11464.6|11467.8|11465.8|11467.8|11465.8|11466.5|11464.5|11
1656591260000|2022-06-30 12:14:20|11468.7|11466.7|11469.3|11467.3|11469.7|11467.7|11468.1|11466.1|112
1656591270000|2022-06-30 12:14:30|11469.1|11467.1|11469|11467|11470.3|11468.3|11468.8|11466.8|28
1656591280000|2022-06-30 12:14:40|11469.1|11467.1|11469|11467|11469.8|11467.8|11468.6|11466.6|12
1656591290000|2022-06-30 12:14:50|11469.1|11467.1|11468.5|11466.5|11469.3|11467.3|11468.3|11466.3|20
1656591300000|2022-06-30 12:15:00|11468.3|11466.3|11468.1|11466.1|11468.7|11466.7|11467.1|11465.1|18
1656591310000|2022-06-30 12:15:10|11468.2|11466.2|11468.6|11466.6|11469|11467|11468.2|11466.2|21
1656591320000|2022-06-30 12:15:20|11468.5|11466.5|11466.6|11464.6|11468.5|11466.5|11466.6|11464.6|28
1656591330000|2022-06-30 12:15:30|11466|11464|11465.1|11463.1|11466.2|11464.2|11464.8|11462.8|50
1656591340000|2022-06-30 12:15:40|11465|11463|11465.6|11463.6|11466.7|11464.7|11463.6|11461.6|64
1656591350000|2022-06-30 12:15:50|11465.7|11463.7|11465.6|11463.6|11466.1|11464.1|11464.7|11462.7|10
1656591360000|2022-06-30 12:16:00|11465.7|11463.7|11463.3|11461.3|11465.7|11463.7|11463|11461|19
1656591370000|2022-06-30 12:16:10|11463.5|11461.5|11465.5|11463.5|11465.5|11463.5|11463.5|11461.5|42
1656591380000|2022-06-30 12:16:20|11465.6|11463.6|11465.5|11463.5|11466|11464|11464.3|11462.3|22
1656591390000|2022-06-30 12:16:30|11465.3|11463.3|11464.5|11462.5|11465.3|11463.3|11463.5|11461.5|17
1656591400000|2022-06-30 12:16:40|11464.7|11462.7|11464.6|11462.6|11465.5|11463.5|11464.1|11462.1|12
1656591410000|2022-06-30 12:16:50|11464.3|11462.3|11465.3|11463.3|11465.3|11463.3|11464.3|11462.3|7
1656591420000|2022-06-30 12:17:00|11466|11464|11467.7|11465.7|11468.1|11466.1|11466|11464|59
1656591430000|2022-06-30 12:17:10|11467.6|11465.6|11468.2|11466.2|11468.7|11466.7|11467.5|11465.5|23
1656591440000|2022-06-30 12:17:20|11468.3|11466.3|11467.8|11465.8|11468.3|11466.3|11467.6|11465.6|6
1656591450000|2022-06-30 12:17:30|11468.5|11466.5|11466.5|11464.5|11468.5|11466.5|11466.3|11464.3|17
1656591460000|2022-06-30 12:17:40|11466.3|11464.3|11467.2|11465.2|11467.6|11465.6|11465.8|11463.8|18
1656591470000|2022-06-30 12:17:50|11467.7|11465.7|11467|11465|11468.3|11466.3|11467|11465|15
1656591480000|2022-06-30 12:18:00|11467.1|11465.1|11465.5|11463.5|11467.2|11465.2|11464.7|11462.7|24
1656591490000|2022-06-30 12:18:10|11464.7|11462.7|11465.8|11463.8|11465.8|11463.8|11464.7|11462.7|16
1656591500000|2022-06-30 12:18:20|11466|11464|11468.1|11466.1|11468.2|11466.2|11466|11464|21
1656591510000|2022-06-30 12:18:30|11468|11466|11470.1|11468.1|11472|11470|11468|11466|68
1656591520000|2022-06-30 12:18:40|11470.2|11468.2|11470.7|11468.7|11472.2|11470.2|11470.2|11468.2|31
1656591530000|2022-06-30 12:18:50|11470.6|11468.6|11468.3|11466.3|11470.7|11468.7|11468.1|11466.1|12
1656591540000|2022-06-30 12:19:00|11468.7|11466.7|11468.6|11466.6|11469.7|11467.7|11468.6|11466.6|25
1656591550000|2022-06-30 12:19:10|11469.3|11467.3|11465.6|11463.6|11470|11468|11464.6|11462.6|114
1656591560000|2022-06-30 12:19:20|11465.7|11463.7|11463|11461|11466.1|11464.1|11461.5|11459.5|209
1656591570000|2022-06-30 12:19:30|11462.7|11460.7|11460|11458|11462.7|11460.7|11459|11457|284
1656591580000|2022-06-30 12:19:40|11459.8|11457.8|11460.7|11458.7|11461.3|11459.3|11459.8|11457.8|37
1656591590000|2022-06-30 12:19:50|11461.1|11459.1|11460|11458|11461.1|11459.1|11459.8|11457.8|12
1656591600000|2022-06-30 12:20:00|11459.8|11457.8|11459|11457|11460|11458|11457.6|11455.6|45
1656591610000|2022-06-30 12:20:10|11459.1|11457.1|11461.5|11459.5|11461.5|11459.5|11459.1|11457.1|39
1656591620000|2022-06-30 12:20:20|11462|11460|11461.6|11459.6|11462.1|11460.1|11461.1|11459.1|6
1656591630000|2022-06-30 12:20:30|11461.5|11459.5|11463.1|11461.1|11463.1|11461.1|11461.2|11459.2|13
1656591640000|2022-06-30 12:20:40|11463.2|11461.2|11463.2|11461.2|11463.5|11461.5|11462.6|11460.6|11
1656591650000|2022-06-30 12:20:50|11463.1|11461.1|11463.2|11461.2|11463.3|11461.3|11461.7|11459.7|22
1656591660000|2022-06-30 12:21:00|11463.3|11461.3|11466.2|11464.2|11466.8|11464.8|11463.2|11461.2|99
1656591670000|2022-06-30 12:21:10|11467.1|11465.1|11469.3|11467.3|11470.2|11468.2|11467|11465|73
1656591680000|2022-06-30 12:21:20|11469.5|11467.5|11475.6|11473.6|11475.6|11473.6|11469.5|11467.5|147
1656591690000|2022-06-30 12:21:30|11476.1|11474.1|11476.7|11474.7|11476.7|11474.7|11474.7|11472.7|121
1656591700000|2022-06-30 12:21:40|11476.8|11474.8|11467.3|11465.3|11476.8|11474.8|11467.3|11465.3|132
1656591710000|2022-06-30 12:21:50|11467.2|11465.2|11465.8|11463.8|11468|11466|11463.8|11461.8|66
1656591720000|2022-06-30 12:22:00|11465.7|11463.7|11477.8|11475.8|11478.3|11476.3|11465.3|11463.3|195
1656591730000|2022-06-30 12:22:10|11478.1|11476.1|11477|11475|11480|11478|11476.8|11474.8|119
1656591740000|2022-06-30 12:22:20|11477.1|11475.1|11477.1|11475.1|11477.3|11475.3|11476|11474|68
1656591750000|2022-06-30 12:22:30|11477|11475|11474|11472|11477.2|11475.2|11473|11471|88
1656591760000|2022-06-30 12:22:40|11473.8|11471.8|11472|11470|11474.7|11472.7|11472|11470|19
1656591770000|2022-06-30 12:22:50|11472.1|11470.1|11473.2|11471.2|11474.5|11472.5|11471.7|11469.7|66
1656591780000|2022-06-30 12:23:00|11473.3|11471.3|11471|11469|11473.6|11471.6|11470.6|11468.6|42
1656591790000|2022-06-30 12:23:10|11471.2|11469.2|11472.3|11470.3|11473|11471|11470.8|11468.8|26
1656591800000|2022-06-30 12:23:20|11472.2|11470.2|11473|11471|11474.3|11472.3|11472.2|11470.2|9
1656591810000|2022-06-30 12:23:30|11473.3|11471.3|11473.2|11471.2|11476.3|11474.3|11472.7|11470.7|58
1656591820000|2022-06-30 12:23:40|11473.6|11471.6|11474.2|11472.2|11475.1|11473.1|11472.8|11470.8|52
1656591830000|2022-06-30 12:23:50|11474.5|11472.5|11474.1|11472.1|11476.2|11474.2|11473.2|11471.2|90
1656591840000|2022-06-30 12:24:00|11472.8|11470.8|11473.8|11471.8|11473.8|11471.8|11470.8|11468.8|88
1656591850000|2022-06-30 12:24:10|11474.5|11472.5|11480.1|11478.1|11480.1|11478.1|11474.3|11472.3|128
1656591860000|2022-06-30 12:24:20|11479.7|11477.7|11485.7|11483.7|11488.5|11486.5|11479.7|11477.7|386
1656591870000|2022-06-30 12:24:30|11485.8|11483.8|11481.6|11479.6|11486.5|11484.5|11481.6|11479.6|85
1656591880000|2022-06-30 12:24:40|11481.7|11479.7|11484.1|11482.1|11485.8|11483.8|11481.6|11479.6|76
1656591890000|2022-06-30 12:24:50|11484.2|11482.2|11482.8|11480.8|11485.5|11483.5|11482.3|11480.3|73
1656591900000|2022-06-30 12:25:00|11483.2|11481.2|11482|11480|11483.8|11481.8|11482|11480|33
1656591910000|2022-06-30 12:25:10|11482.1|11480.1|11483|11481|11483.6|11481.6|11482.1|11480.1|46
1656591920000|2022-06-30 12:25:20|11483.1|11481.1|11484.8|11482.8|11485.2|11483.2|11483|11481|105
1656591930000|2022-06-30 12:25:30|11484.6|11482.6|11486|11484|11486.3|11484.3|11484.6|11482.6|49
1656591940000|2022-06-30 12:25:40|11485.8|11483.8|11485.6|11483.6|11487.3|11485.3|11485.1|11483.1|64
1656591950000|2022-06-30 12:25:50|11485.7|11483.7|11485.8|11483.8|11486.5|11484.5|11484.6|11482.6|46
1656591960000|2022-06-30 12:26:00|11485.6|11483.6|11483.5|11481.5|11485.8|11483.8|11483.1|11481.1|25
1656591970000|2022-06-30 12:26:10|11483.6|11481.6|11482.1|11480.1|11483.6|11481.6|11481|11479|48
1656591980000|2022-06-30 12:26:20|11482.2|11480.2|11483|11481|11484.6|11482.6|11481.8|11479.8|22
1656591990000|2022-06-30 12:26:30|11482.8|11480.8|11484|11482|11484.1|11482.1|11482.7|11480.7|17
1656592000000|2022-06-30 12:26:40|11484.6|11482.6|11485.6|11483.6|11485.8|11483.8|11483|11481|41
1656592010000|2022-06-30 12:26:50|11485.7|11483.7|11484.7|11482.7|11486.1|11484.1|11484.1|11482.1|48
1656592020000|2022-06-30 12:27:00|11484.6|11482.6|11483.2|11481.2|11485.2|11483.2|11483.2|11481.2|22
1656592030000|2022-06-30 12:27:10|11483.3|11481.3|11476.1|11474.1|11483.5|11481.5|11475.1|11473.1|78
1656592040000|2022-06-30 12:27:20|11476.5|11474.5|11478.1|11476.1|11479.1|11477.1|11476.2|11474.2|64
1656592050000|2022-06-30 12:27:30|11478|11476|11479.5|11477.5|11480|11478|11477.3|11475.3|27
1656592060000|2022-06-30 12:27:40|11479.8|11477.8|11479.6|11477.6|11481.2|11479.2|11479.2|11477.2|15
1656592070000|2022-06-30 12:27:50|11480.1|11478.1|11480.5|11478.5|11482|11480|11479.8|11477.8|30
1656592080000|2022-06-30 12:28:00|11480.2|11478.2|11480|11478|11481.1|11479.1|11479.7|11477.7|25
1656592090000|2022-06-30 12:28:10|11479.5|11477.5|11481.2|11479.2|11482.7|11480.7|11479|11477|89
1656592100000|2022-06-30 12:28:20|11481.1|11479.1|11478.8|11476.8|11481.1|11479.1|11478.2|11476.2|38
1656592110000|2022-06-30 12:28:30|11479|11477|11480.2|11478.2|11480.7|11478.7|11479|11477|11
1656592120000|2022-06-30 12:28:40|11480.5|11478.5|11480.2|11478.2|11481.2|11479.2|11479.8|11477.8|43
1656592130000|2022-06-30 12:28:50|11480.1|11478.1|11482.5|11480.5|11482.5|11480.5|11480.1|11478.1|12
1656592140000|2022-06-30 12:29:00|11482.7|11480.7|11481.1|11479.1|11482.7|11480.7|11480.8|11478.8|38
1656592150000|2022-06-30 12:29:10|11481|11479|11481.1|11479.1|11483.2|11481.2|11481|11479|62
1656592160000|2022-06-30 12:29:20|11481.3|11479.3|11480.7|11478.7|11482.5|11480.5|11480.7|11478.7|47
1656592170000|2022-06-30 12:29:30|11480.5|11478.5|11478.2|11476.2|11480.6|11478.6|11478|11476|64
1656592180000|2022-06-30 12:29:40|11477.2|11475.2|11477.7|11475.7|11477.7|11475.7|11476|11474|37
1656592190000|2022-06-30 12:29:50|11477.6|11475.6|11474|11472|11477.7|11475.7|11473.8|11471.8|49
1656592200000|2022-06-30 12:30:00|11473.8|11471.8|11512.3|11510.3|11512.3|11510.3|11473|11471|512
1656592210000|2022-06-30 12:30:10|11512.1|11510.1|11497.1|11495.1|11512.1|11510.1|11489.3|11487.3|466
1656592220000|2022-06-30 12:30:20|11498|11496|11516.7|11514.7|11521.8|11519.8|11496.6|11494.6|741
1656592230000|2022-06-30 12:30:30|11515.7|11513.7|11527.7|11525.7|11530.7|11528.7|11512.5|11510.5|768
1656592240000|2022-06-30 12:30:40|11527.5|11525.5|11541.2|11539.2|11542.3|11540.3|11523.6|11521.6|833
1656592250000|2022-06-30 12:30:50|11542.2|11540.2|11532.5|11530.5|11546.2|11544.2|11530.5|11528.5|729
1656592260000|2022-06-30 12:31:00|11531|11529|11523.3|11521.3|11534.6|11532.6|11523.3|11521.3|545
1656592270000|2022-06-30 12:31:10|11523.5|11521.5|11524.8|11522.8|11531.1|11529.1|11514|11512|694
1656592280000|2022-06-30 12:31:20|11525.5|11523.5|11533|11531|11537.2|11535.2|11524.5|11522.5|869
1656592290000|2022-06-30 12:31:30|11533.1|11531.1|11532.6|11530.6|11533.7|11531.7|11527.5|11525.5|214
1656592300000|2022-06-30 12:31:40|11532.5|11530.5|11528.2|11526.2|11532.5|11530.5|11526.1|11524.1|207
1656592310000|2022-06-30 12:31:50|11528.3|11526.3|11533.5|11531.5|11533.7|11531.7|11526.5|11524.5|225
1656592320000|2022-06-30 12:32:00|11533.7|11531.7|11541.8|11539.8|11542.3|11540.3|11533.5|11531.5|306
1656592330000|2022-06-30 12:32:10|11541.7|11539.7|11537.6|11535.6|11541.8|11539.8|11533.1|11531.1|259
1656592340000|2022-06-30 12:32:20|11537.5|11535.5|11523.3|11521.3|11539|11537|11520|11518|576
1656592350000|2022-06-30 12:32:30|11523.6|11521.6|11515.6|11513.6|11529.8|11527.8|11515.3|11513.3|577
1656592360000|2022-06-30 12:32:40|11515.5|11513.5|11520.2|11518.2|11521.1|11519.1|11515.5|11513.5|154
1656592370000|2022-06-30 12:32:50|11519.8|11517.8|11516.6|11514.6|11519.8|11517.8|11515.3|11513.3|132
1656592380000|2022-06-30 12:33:00|11516.8|11514.8|11516.1|11514.1|11519|11517|11515.5|11513.5|117
1656592390000|2022-06-30 12:33:10|11516|11514|11520.7|11518.7|11520.7|11518.7|11515.1|11513.1|90
1656592400000|2022-06-30 12:33:20|11519.8|11517.8|11524.5|11522.5|11529.3|11527.3|11519.8|11517.8|265
1656592410000|2022-06-30 12:33:30|11524.3|11522.3|11520.3|11518.3|11524.6|11522.6|11516.7|11514.7|302
1656592420000|2022-06-30 12:33:40|11520.8|11518.8|11523.2|11521.2|11524.5|11522.5|11519.8|11517.8|195
1656592430000|2022-06-30 12:33:50|11523.1|11521.1|11520.5|11518.5|11524.1|11522.1|11517|11515|471
1656592440000|2022-06-30 12:34:00|11520|11518|11515.5|11513.5|11520|11518|11514.7|11512.7|410
1656592450000|2022-06-30 12:34:10|11515.1|11513.1|11512.7|11510.7|11515.5|11513.5|11509.8|11507.8|311
1656592460000|2022-06-30 12:34:20|11512.6|11510.6|11515.2|11513.2|11515.8|11513.8|11512.2|11510.2|51
1656592470000|2022-06-30 12:34:30|11515.3|11513.3|11521.7|11519.7|11521.7|11519.7|11515.3|11513.3|93
1656592480000|2022-06-30 12:34:40|11521.3|11519.3|11521.1|11519.1|11522.7|11520.7|11516.8|11514.8|97
1656592490000|2022-06-30 12:34:50|11521.6|11519.6|11525.5|11523.5|11525.6|11523.6|11521.6|11519.6|111
1656592500000|2022-06-30 12:35:00|11525.3|11523.3|11532.3|11530.3|11532.7|11530.7|11524.3|11522.3|287
1656592510000|2022-06-30 12:35:10|11532.5|11530.5|11529.3|11527.3|11533.6|11531.6|11529|11527|157
1656592520000|2022-06-30 12:35:20|11529.6|11527.6|11525|11523|11530.7|11528.7|11524.8|11522.8|95
1656592530000|2022-06-30 12:35:30|11524.8|11522.8|11525.8|11523.8|11526.1|11524.1|11524.2|11522.2|67
1656592540000|2022-06-30 12:35:40|11526|11524|11524.7|11522.7|11528.8|11526.8|11524|11522|120
1656592550000|2022-06-30 12:35:50|11524.6|11522.6|11523|11521|11526.5|11524.5|11522.6|11520.6|63
1656592560000|2022-06-30 12:36:00|11522.7|11520.7|11524.7|11522.7|11526.1|11524.1|11521.6|11519.6|112
1656592570000|2022-06-30 12:36:10|11524.5|11522.5|11530.3|11528.3|11530.3|11528.3|11524.5|11522.5|168
1656592580000|2022-06-30 12:36:20|11530.2|11528.2|11536.7|11534.7|11536.7|11534.7|11530.2|11528.2|141
1656592590000|2022-06-30 12:36:30|11536.6|11534.6|11536.5|11534.5|11539.1|11537.1|11534.3|11532.3|212
1656592600000|2022-06-30 12:36:40|11536.1|11534.1|11534.2|11532.2|11537.2|11535.2|11531.7|11529.7|220
1656592610000|2022-06-30 12:36:50|11534.1|11532.1|11529.8|11527.8|11536.5|11534.5|11529.5|11527.5|104
1656592620000|2022-06-30 12:37:00|11529.6|11527.6|11531.2|11529.2|11532.5|11530.5|11528|11526|110
1656592630000|2022-06-30 12:37:10|11531.1|11529.1|11527.6|11525.6|11531.5|11529.5|11527.3|11525.3|86
1656592640000|2022-06-30 12:37:20|11527|11525|11527.5|11525.5|11529.3|11527.3|11526.8|11524.8|99
1656592650000|2022-06-30 12:37:30|11527.3|11525.3|11523.5|11521.5|11527.6|11525.6|11522.3|11520.3|109
1656592660000|2022-06-30 12:37:40|11523.3|11521.3|11525.8|11523.8|11525.8|11523.8|11522.5|11520.5|53
1656592670000|2022-06-30 12:37:50|11525.6|11523.6|11526.6|11524.6|11526.8|11524.8|11524.8|11522.8|84
1656592680000|2022-06-30 12:38:00|11526.7|11524.7|11527|11525|11528.5|11526.5|11525.5|11523.5|112
1656592690000|2022-06-30 12:38:10|11527.1|11525.1|11522.2|11520.2|11527.1|11525.1|11521.8|11519.8|58
1656592700000|2022-06-30 12:38:20|11522.6|11520.6|11524|11522|11524|11522|11521|11519|132
1656592710000|2022-06-30 12:38:30|11524.1|11522.1|11525.1|11523.1|11527.3|11525.3|11523.6|11521.6|75
1656592720000|2022-06-30 12:38:40|11525.2|11523.2|11526.8|11524.8|11527.8|11525.8|11524.7|11522.7|61
1656592730000|2022-06-30 12:38:50|11527.7|11525.7|11527.1|11525.1|11530.2|11528.2|11526.1|11524.1|55
1656592740000|2022-06-30 12:39:00|11527.3|11525.3|11523.3|11521.3|11529.3|11527.3|11523|11521|66
1656592750000|2022-06-30 12:39:10|11523.2|11521.2|11520.7|11518.7|11524.8|11522.8|11519.2|11517.2|100
1656592760000|2022-06-30 12:39:20|11520.8|11518.8|11516.6|11514.6|11520.8|11518.8|11516.6|11514.6|108
1656592770000|2022-06-30 12:39:30|11517.3|11515.3|11518|11516|11518.7|11516.7|11516.5|11514.5|47
1656592780000|2022-06-30 12:39:40|11518.2|11516.2|11517.8|11515.8|11518.2|11516.2|11514.5|11512.5|141
1656592790000|2022-06-30 12:39:50|11518|11516|11517.1|11515.1|11519.3|11517.3|11513.6|11511.6|149
1656592800000|2022-06-30 12:40:00|11517|11515|11514.2|11512.2|11517.5|11515.5|11514.2|11512.2|55
1656592810000|2022-06-30 12:40:10|11514.7|11512.7|11512.7|11510.7|11514.7|11512.7|11512.7|11510.7|79
1656592820000|2022-06-30 12:40:20|11512.8|11510.8|11506|11504|11512.8|11510.8|11505.5|11503.5|298
1656592830000|2022-06-30 12:40:30|11506.1|11504.1|11505.1|11503.1|11506.3|11504.3|11503.8|11501.8|231
1656592840000|2022-06-30 12:40:40|11505.5|11503.5|11508.2|11506.2|11508.3|11506.3|11504.7|11502.7|111
1656592850000|2022-06-30 12:40:50|11508.3|11506.3|11511.5|11509.5|11511.8|11509.8|11508.3|11506.3|125
1656592860000|2022-06-30 12:41:00|11511.6|11509.6|11511|11509|11514|11512|11508.1|11506.1|94
1656592870000|2022-06-30 12:41:10|11511.1|11509.1|11514.1|11512.1|11514.1|11512.1|11510.3|11508.3|41
1656592880000|2022-06-30 12:41:20|11514.6|11512.6|11514.7|11512.7|11515.8|11513.8|11513|11511|86
1656592890000|2022-06-30 12:41:30|11515.3|11513.3|11517.1|11515.1|11517.5|11515.5|11515.1|11513.1|91
1656592900000|2022-06-30 12:41:40|11517.2|11515.2|11521.6|11519.6|11522.2|11520.2|11516.5|11514.5|117
1656592910000|2022-06-30 12:41:50|11521.5|11519.5|11520.6|11518.6|11522.6|11520.6|11520.2|11518.2|115
1656592920000|2022-06-30 12:42:00|11520.2|11518.2|11522.3|11520.3|11523.6|11521.6|11520.2|11518.2|82
1656592930000|2022-06-30 12:42:10|11522.1|11520.1|11523.5|11521.5|11524|11522|11522.1|11520.1|48
1656592940000|2022-06-30 12:42:20|11523.6|11521.6|11525.7|11523.7|11527.1|11525.1|11523.1|11521.1|159
1656592950000|2022-06-30 12:42:30|11526|11524|11525.7|11523.7|11528.2|11526.2|11525|11523|145
1656592960000|2022-06-30 12:42:40|11525.5|11523.5|11521.7|11519.7|11526|11524|11521|11519|71
1656592970000|2022-06-30 12:42:50|11521.6|11519.6|11523|11521|11523.7|11521.7|11520.7|11518.7|67
1656592980000|2022-06-30 12:43:00|11522.8|11520.8|11523.8|11521.8|11524.5|11522.5|11522.1|11520.1|39
1656592990000|2022-06-30 12:43:10|11523|11521|11523.7|11521.7|11523.8|11521.8|11522.8|11520.8|38
1656593000000|2022-06-30 12:43:20|11523.6|11521.6|11523.8|11521.8|11524.7|11522.7|11522.7|11520.7|29
1656593010000|2022-06-30 12:43:30|11524|11522|11521.3|11519.3|11524|11522|11521.1|11519.1|29
1656593020000|2022-06-30 12:43:40|11521.2|11519.2|11519.5|11517.5|11521.3|11519.3|11518.1|11516.1|85
1656593030000|2022-06-30 12:43:50|11519.3|11517.3|11519.1|11517.1|11519.6|11517.6|11518.2|11516.2|17
1656593040000|2022-06-30 12:44:00|11520.1|11518.1|11517.1|11515.1|11520.2|11518.2|11516.6|11514.6|71
1656593050000|2022-06-30 12:44:10|11517.3|11515.3|11520|11518|11521.7|11519.7|11517.2|11515.2|79
1656593060000|2022-06-30 12:44:20|11519.8|11517.8|11518.8|11516.8|11519.8|11517.8|11518.6|11516.6|13
1656593070000|2022-06-30 12:44:30|11518.7|11516.7|11520|11518|11520.5|11518.5|11517.1|11515.1|27
1656593080000|2022-06-30 12:44:40|11520.1|11518.1|11521.5|11519.5|11521.6|11519.6|11518.6|11516.6|20
1656593090000|2022-06-30 12:44:50|11521.2|11519.2|11520.6|11518.6|11523.2|11521.2|11519.6|11517.6|95
1656593100000|2022-06-30 12:45:00|11520.7|11518.7|11524|11522|11525.8|11523.8|11520.7|11518.7|88
1656593110000|2022-06-30 12:45:10|11524.1|11522.1|11525.6|11523.6|11527|11525|11524.1|11522.1|84
1656593120000|2022-06-30 12:45:20|11526.1|11524.1|11531.2|11529.2|11534.5|11532.5|11525.6|11523.6|195
1656593130000|2022-06-30 12:45:30|11531.1|11529.1|11534.6|11532.6|11536.3|11534.3|11531.1|11529.1|208
1656593140000|2022-06-30 12:45:40|11534.7|11532.7|11535.5|11533.5|11536|11534|11533.6|11531.6|142
1656593150000|2022-06-30 12:45:50|11535.7|11533.7|11536.5|11534.5|11537.7|11535.7|11534.5|11532.5|172
1656593160000|2022-06-30 12:46:00|11536.3|11534.3|11533.3|11531.3|11536.5|11534.5|11533|11531|97
1656593170000|2022-06-30 12:46:10|11533.5|11531.5|11530|11528|11534.5|11532.5|11529.7|11527.7|45
1656593180000|2022-06-30 12:46:20|11530.6|11528.6|11531.5|11529.5|11533.2|11531.2|11529.5|11527.5|123
1656593190000|2022-06-30 12:46:30|11531.6|11529.6|11534.7|11532.7|11534.7|11532.7|11531.6|11529.6|79
1656593200000|2022-06-30 12:46:40|11534.6|11532.6|11535|11533|11535|11533|11532.3|11530.3|68
1656593210000|2022-06-30 12:46:50|11534.3|11532.3|11535.7|11533.7|11535.8|11533.8|11534|11532|26
1656593220000|2022-06-30 12:47:00|11535.8|11533.8|11532.8|11530.8|11536|11534|11532.5|11530.5|52
1656593230000|2022-06-30 12:47:10|11533|11531|11529.5|11527.5|11533|11531|11529.3|11527.3|49
1656593240000|2022-06-30 12:47:20|11529.6|11527.6|11526.8|11524.8|11529.8|11527.8|11526.8|11524.8|40
1656593250000|2022-06-30 12:47:30|11527|11525|11528.6|11526.6|11530.8|11528.8|11526.7|11524.7|42
1656593260000|2022-06-30 12:47:40|11528.5|11526.5|11528|11526|11529.7|11527.7|11527.7|11525.7|25
1656593270000|2022-06-30 12:47:50|11528.1|11526.1|11527.7|11525.7|11529.7|11527.7|11527.2|11525.2|43
1656593280000|2022-06-30 12:48:00|11527.5|11525.5|11528.5|11526.5|11528.5|11526.5|11527.1|11525.1|22
1656593290000|2022-06-30 12:48:10|11528.2|11526.2|11525.8|11523.8|11530.1|11528.1|11524|11522|103
1656593300000|2022-06-30 12:48:20|11525.5|11523.5|11523.2|11521.2|11526.2|11524.2|11523.1|11521.1|39
1656593310000|2022-06-30 12:48:30|11523|11521|11524.2|11522.2|11524.3|11522.3|11522.3|11520.3|35
1656593320000|2022-06-30 12:48:40|11524|11522|11523.1|11521.1|11525.2|11523.2|11523|11521|19
1656593330000|2022-06-30 12:48:50|11523|11521|11524.3|11522.3|11524.3|11522.3|11522.1|11520.1|35
1656593340000|2022-06-30 12:49:00|11524.2|11522.2|11525.7|11523.7|11525.7|11523.7|11523|11521|23
1656593350000|2022-06-30 12:49:10|11526.8|11524.8|11524.6|11522.6|11529|11527|11524|11522|82
1656593360000|2022-06-30 12:49:20|11524.7|11522.7|11525.5|11523.5|11527.1|11525.1|11524.5|11522.5|50
1656593370000|2022-06-30 12:49:30|11525.6|11523.6|11527.2|11525.2|11528.5|11526.5|11525.5|11523.5|53
1656593380000|2022-06-30 12:49:40|11527.3|11525.3|11526|11524|11528.3|11526.3|11525.1|11523.1|49
1656593390000|2022-06-30 12:49:50|11526.1|11524.1|11527.3|11525.3|11527.5|11525.5|11526.1|11524.1|22
1656593400000|2022-06-30 12:50:00|11526.7|11524.7|11523|11521|11529.7|11527.7|11523|11521|64
1656593410000|2022-06-30 12:50:10|11522.8|11520.8|11518.8|11516.8|11522.8|11520.8|11518.8|11516.8|92
1656593420000|2022-06-30 12:50:20|11519|11517|11518.7|11516.7|11520.1|11518.1|11517.6|11515.6|149
1656593430000|2022-06-30 12:50:30|11518.8|11516.8|11518|11516|11520.3|11518.3|11517.3|11515.3|81
1656593440000|2022-06-30 12:50:40|11518.1|11516.1|11518.1|11516.1|11518.1|11516.1|11517.1|11515.1|34
1656593450000|2022-06-30 12:50:50|11518.8|11516.8|11514.2|11512.2|11519.8|11517.8|11514.1|11512.1|119
1656593460000|2022-06-30 12:51:00|11514.3|11512.3|11516.1|11514.1|11518.8|11516.8|11513.6|11511.6|123
1656593470000|2022-06-30 12:51:10|11516.3|11514.3|11513.3|11511.3|11516.5|11514.5|11512.7|11510.7|69
1656593480000|2022-06-30 12:51:20|11513.2|11511.2|11514.1|11512.1|11514.5|11512.5|11512.6|11510.6|74
1656593490000|2022-06-30 12:51:30|11514.2|11512.2|11515.6|11513.6|11517.2|11515.2|11514.2|11512.2|69
1656593500000|2022-06-30 12:51:40|11515.8|11513.8|11515.3|11513.3|11517.5|11515.5|11515.3|11513.3|54
1656593510000|2022-06-30 12:51:50|11515.2|11513.2|11510.2|11508.2|11515.2|11513.2|11510|11508|155
1656593520000|2022-06-30 12:52:00|11509.8|11507.8|11508.7|11506.7|11509.8|11507.8|11506.6|11504.6|186
1656593530000|2022-06-30 12:52:10|11508.8|11506.8|11506|11504|11508.8|11506.8|11505.7|11503.7|113
1656593540000|2022-06-30 12:52:20|11505.6|11503.6|11506.6|11504.6|11507.1|11505.1|11503.8|11501.8|145
1656593550000|2022-06-30 12:52:30|11505.6|11503.6|11504|11502|11505.8|11503.8|11502.3|11500.3|141
1656593560000|2022-06-30 12:52:40|11503.8|11501.8|11504.1|11502.1|11504.7|11502.7|11502.2|11500.2|50
1656593570000|2022-06-30 12:52:50|11504|11502|11503|11501|11504.5|11502.5|11502.8|11500.8|88
1656593580000|2022-06-30 12:53:00|11503.1|11501.1|11504.6|11502.6|11504.6|11502.6|11502.6|11500.6|119
1656593590000|2022-06-30 12:53:10|11504.7|11502.7|11504.8|11502.8|11505.2|11503.2|11503.1|11501.1|65
1656593600000|2022-06-30 12:53:20|11505|11503|11508.3|11506.3|11508.8|11506.8|11505|11503|136
1656593610000|2022-06-30 12:53:30|11508.5|11506.5|11509|11507|11509.3|11507.3|11507.5|11505.5|56
1656593620000|2022-06-30 12:53:40|11509.1|11507.1|11499.8|11497.8|11509.8|11507.8|11499.8|11497.8|259
1656593630000|2022-06-30 12:53:50|11500|11498|11493.5|11491.5|11500.2|11498.2|11492.5|11490.5|619
1656593640000|2022-06-30 12:54:00|11493.3|11491.3|11495.5|11493.5|11496.3|11494.3|11491.7|11489.7|111
1656593650000|2022-06-30 12:54:10|11495.6|11493.6|11494.6|11492.6|11495.7|11493.7|11491.1|11489.1|129
1656593660000|2022-06-30 12:54:20|11494.8|11492.8|11496|11494|11496|11494|11492.7|11490.7|57
1656593670000|2022-06-30 12:54:30|11496.1|11494.1|11498.7|11496.7|11498.7|11496.7|11495.6|11493.6|82
1656593680000|2022-06-30 12:54:40|11498.8|11496.8|11502.5|11500.5|11502.7|11500.7|11498.8|11496.8|105
1656593690000|2022-06-30 12:54:50|11503.3|11501.3|11505.1|11503.1|11505.7|11503.7|11503.1|11501.1|94
1656593700000|2022-06-30 12:55:00|11504.8|11502.8|11505.2|11503.2|11505.6|11503.6|11502.7|11500.7|63
1656593710000|2022-06-30 12:55:10|11505.3|11503.3|11502.7|11500.7|11506|11504|11501.2|11499.2|47
1656593720000|2022-06-30 12:55:20|11502.8|11500.8|11502.7|11500.7|11505|11503|11502.3|11500.3|41
1656593730000|2022-06-30 12:55:30|11502.8|11500.8|11502.5|11500.5|11503.7|11501.7|11500.5|11498.5|56
1656593740000|2022-06-30 12:55:40|11502.6|11500.6|11501.5|11499.5|11503.6|11501.6|11500.5|11498.5|52
1656593750000|2022-06-30 12:55:50|11501.7|11499.7|11501.2|11499.2|11502|11500|11499.7|11497.7|45
1656593760000|2022-06-30 12:56:00|11501.1|11499.1|11497.1|11495.1|11501.1|11499.1|11496.6|11494.6|67
1656593770000|2022-06-30 12:56:10|11496.7|11494.7|11496.5|11494.5|11497.8|11495.8|11495.6|11493.6|84
1656593780000|2022-06-30 12:56:20|11495.8|11493.8|11500|11498|11500|11498|11495.7|11493.7|30
1656593790000|2022-06-30 12:56:30|11499.8|11497.8|11501.5|11499.5|11502.3|11500.3|11499.5|11497.5|65
1656593800000|2022-06-30 12:56:40|11501.6|11499.6|11501|11499|11501.6|11499.6|11500.3|11498.3|15
1656593810000|2022-06-30 12:56:50|11501.1|11499.1|11502.1|11500.1|11502.6|11500.6|11500.7|11498.7|38
1656593820000|2022-06-30 12:57:00|11502|11500|11497|11495|11502.3|11500.3|11497|11495|104
1656593830000|2022-06-30 12:57:10|11496.8|11494.8|11486.2|11484.2|11496.8|11494.8|11486|11484|509
1656593840000|2022-06-30 12:57:20|11486.6|11484.6|11483|11481|11487.1|11485.1|11481.8|11479.8|343
1656593850000|2022-06-30 12:57:30|11483.2|11481.2|11485.2|11483.2|11488.5|11486.5|11482.7|11480.7|92
1656593860000|2022-06-30 12:57:40|11484.7|11482.7|11482.5|11480.5|11485|11483|11481.5|11479.5|117
1656593870000|2022-06-30 12:57:50|11484|11482|11481.1|11479.1|11484|11482|11479|11477|239
1656593880000|2022-06-30 12:58:00|11481.2|11479.2|11481.5|11479.5|11482.5|11480.5|11480.3|11478.3|105
1656593890000|2022-06-30 12:58:10|11481.2|11479.2|11479.1|11477.1|11481.2|11479.2|11478.5|11476.5|141
1656593900000|2022-06-30 12:58:20|11479.2|11477.2|11481.6|11479.6|11481.7|11479.7|11479.2|11477.2|56
1656593910000|2022-06-30 12:58:30|11481.7|11479.7|11483|11481|11483.8|11481.8|11481.5|11479.5|44
1656593920000|2022-06-30 12:58:40|11482.8|11480.8|11484|11482|11484.1|11482.1|11482.7|11480.7|19
1656593930000|2022-06-30 12:58:50|11483.8|11481.8|11480.3|11478.3|11483.8|11481.8|11479.6|11477.6|134
1656593940000|2022-06-30 12:59:00|11480.2|11478.2|11482.3|11480.3|11482.3|11480.3|11479.1|11477.1|84
1656593950000|2022-06-30 12:59:10|11482.5|11480.5|11483.5|11481.5|11483.5|11481.5|11481.6|11479.6|33
1656593960000|2022-06-30 12:59:20|11483.6|11481.6|11485.7|11483.7|11485.7|11483.7|11482.3|11480.3|48
1656593970000|2022-06-30 12:59:30|11485.8|11483.8|11484.8|11482.8|11486|11484|11482.6|11480.6|82
1656593980000|2022-06-30 12:59:40|11484.6|11482.6|11483.7|11481.7|11485.5|11483.5|11483.3|11481.3|19
1656593990000|2022-06-30 12:59:50|11483.5|11481.5|11479.6|11477.6|11484.7|11482.7|11479.2|11477.2|82
1656594000000|2022-06-30 13:00:00|11479.7|11477.7|11479|11477|11480.7|11478.7|11477|11475|190
1656594010000|2022-06-30 13:00:10|11479.1|11477.1|11481.3|11479.3|11481.3|11479.3|11478.3|11476.3|90
1656594020000|2022-06-30 13:00:20|11481.2|11479.2|11474.1|11472.1|11481.2|11479.2|11474.1|11472.1|131
1656594030000|2022-06-30 13:00:30|11474|11472|11476|11474|11476.8|11474.8|11473|11471|245
1656594040000|2022-06-30 13:00:40|11475.6|11473.6|11480|11478|11480.2|11478.2|11475.6|11473.6|88
1656594050000|2022-06-30 13:00:50|11480.1|11478.1|11479.5|11477.5|11482.1|11480.1|11479.2|11477.2|61
1656594060000|2022-06-30 13:01:00|11479.6|11477.6|11487.1|11485.1|11487.1|11485.1|11479.6|11477.6|115
1656594070000|2022-06-30 13:01:10|11486.8|11484.8|11486.8|11484.8|11489.3|11487.3|11486|11484|133
1656594080000|2022-06-30 13:01:20|11487|11485|11490.5|11488.5|11490.8|11488.8|11486.7|11484.7|142
1656594090000|2022-06-30 13:01:30|11490.6|11488.6|11489.5|11487.5|11491.6|11489.6|11489.5|11487.5|77
1656594100000|2022-06-30 13:01:40|11489.8|11487.8|11488.7|11486.7|11490.6|11488.6|11488.5|11486.5|49
1656594110000|2022-06-30 13:01:50|11488.6|11486.6|11489.6|11487.6|11489.6|11487.6|11486.5|11484.5|136
1656594120000|2022-06-30 13:02:00|11489.7|11487.7|11490.6|11488.6|11490.7|11488.7|11489|11487|37
1656594130000|2022-06-30 13:02:10|11490.5|11488.5|11490.3|11488.3|11490.6|11488.6|11486.8|11484.8|97
1656594140000|2022-06-30 13:02:20|11490|11488|11488.1|11486.1|11490.6|11488.6|11487.5|11485.5|46
1656594150000|2022-06-30 13:02:30|11488|11486|11490|11488|11490.2|11488.2|11487.5|11485.5|29
1656594160000|2022-06-30 13:02:40|11490.1|11488.1|11493.3|11491.3|11495|11493|11490.1|11488.1|206
1656594170000|2022-06-30 13:02:50|11493.1|11491.1|11491.8|11489.8|11493.3|11491.3|11491.7|11489.7|28
1656594180000|2022-06-30 13:03:00|11491.2|11489.2|11485.6|11483.6|11491.8|11489.8|11485.5|11483.5|110
1656594190000|2022-06-30 13:03:10|11485.3|11483.3|11485.7|11483.7|11488.1|11486.1|11484.2|11482.2|85
1656594200000|2022-06-30 13:03:20|11485.8|11483.8|11488|11486|11488.2|11486.2|11485.6|11483.6|37
1656594210000|2022-06-30 13:03:30|11487.8|11485.8|11491.1|11489.1|11491.3|11489.3|11487.8|11485.8|36
1656594220000|2022-06-30 13:03:40|11491.2|11489.2|11488.8|11486.8|11491.5|11489.5|11488.8|11486.8|34
1656594230000|2022-06-30 13:03:50|11489.1|11487.1|11491.5|11489.5|11491.5|11489.5|11488.8|11486.8|92
1656594240000|2022-06-30 13:04:00|11491.3|11489.3|11489.2|11487.2|11491.3|11489.3|11487.7|11485.7|87
1656594250000|2022-06-30 13:04:10|11489.3|11487.3|11487.8|11485.8|11490.3|11488.3|11487.7|11485.7|26
1656594260000|2022-06-30 13:04:20|11487.6|11485.6|11490.5|11488.5|11490.7|11488.7|11487.1|11485.1|24
1656594270000|2022-06-30 13:04:30|11490.8|11488.8|11492.5|11490.5|11493|11491|11490|11488|67
1656594280000|2022-06-30 13:04:40|11492.3|11490.3|11491.6|11489.6|11492.5|11490.5|11490.6|11488.6|37
1656594290000|2022-06-30 13:04:50|11491.5|11489.5|11492.8|11490.8|11492.8|11490.8|11490.6|11488.6|29
1656594300000|2022-06-30 13:05:00|11493|11491|11490.1|11488.1|11493.5|11491.5|11488.7|11486.7|39
1656594310000|2022-06-30 13:05:10|11489.7|11487.7|11494.5|11492.5|11495|11493|11486.3|11484.3|96
1656594320000|2022-06-30 13:05:20|11494.8|11492.8|11494.8|11492.8|11497|11495|11493.7|11491.7|105
1656594330000|2022-06-30 13:05:30|11494.6|11492.6|11496.7|11494.7|11497|11495|11494.3|11492.3|53
1656594340000|2022-06-30 13:05:40|11496.6|11494.6|11495.3|11493.3|11496.6|11494.6|11492.7|11490.7|43
1656594350000|2022-06-30 13:05:50|11495.8|11493.8|11495.3|11493.3|11495.8|11493.8|11494.5|11492.5|35
1656594360000|2022-06-30 13:06:00|11495.5|11493.5|11499.2|11497.2|11499.3|11497.3|11495.5|11493.5|85
1656594370000|2022-06-30 13:06:10|11498.7|11496.7|11500.6|11498.6|11501|11499|11497.5|11495.5|130
1656594380000|2022-06-30 13:06:20|11500.7|11498.7|11500.6|11498.6|11501.2|11499.2|11499.5|11497.5|77
1656594390000|2022-06-30 13:06:30|11500.7|11498.7|11499.7|11497.7|11500.8|11498.8|11499.7|11497.7|41
1656594400000|2022-06-30 13:06:40|11500|11498|11500.7|11498.7|11501.7|11499.7|11499.5|11497.5|64
1656594410000|2022-06-30 13:06:50|11501.3|11499.3|11502.6|11500.6|11504|11502|11501.1|11499.1|123
1656594420000|2022-06-30 13:07:00|11502.3|11500.3|11501.6|11499.6|11502.8|11500.8|11500|11498|46
1656594430000|2022-06-30 13:07:10|11501.5|11499.5|11500|11498|11501.5|11499.5|11499.7|11497.7|19
1656594440000|2022-06-30 13:07:20|11500.1|11498.1|11500.8|11498.8|11501.7|11499.7|11500|11498|27
1656594450000|2022-06-30 13:07:30|11501|11499|11501.5|11499.5|11502.5|11500.5|11501|11499|22
1656594460000|2022-06-30 13:07:40|11501.6|11499.6|11503|11501|11503|11501|11500.5|11498.5|61
1656594470000|2022-06-30 13:07:50|11502.8|11500.8|11502.2|11500.2|11503|11501|11501.2|11499.2|19
1656594480000|2022-06-30 13:08:00|11502.5|11500.5|11503.6|11501.6|11503.6|11501.6|11501.7|11499.7|28
1656594490000|2022-06-30 13:08:10|11503.7|11501.7|11504.7|11502.7|11504.8|11502.8|11502.8|11500.8|85
1656594500000|2022-06-30 13:08:20|11505|11503|11504.6|11502.6|11505.6|11503.6|11504.2|11502.2|50
1656594510000|2022-06-30 13:08:30|11504.5|11502.5|11503.1|11501.1|11504.7|11502.7|11502.6|11500.6|68
1656594520000|2022-06-30 13:08:40|11503.2|11501.2|11502.6|11500.6|11504.2|11502.2|11502.6|11500.6|54
1656594530000|2022-06-30 13:08:50|11502.7|11500.7|11504.7|11502.7|11504.8|11502.8|11502.7|11500.7|66
1656594540000|2022-06-30 13:09:00|11504.6|11502.6|11506.7|11504.7|11507|11505|11503.8|11501.8|188
1656594550000|2022-06-30 13:09:10|11506.6|11504.6|11509.2|11507.2|11509.2|11507.2|11506.6|11504.6|83
1656594560000|2022-06-30 13:09:20|11509.1|11507.1|11509.6|11507.6|11509.7|11507.7|11509|11507|73
1656594570000|2022-06-30 13:09:30|11509.5|11507.5|11509|11507|11511.6|11509.6|11509|11507|107
1656594580000|2022-06-30 13:09:40|11509.2|11507.2|11507.7|11505.7|11510.7|11508.7|11507.7|11505.7|78
1656594590000|2022-06-30 13:09:50|11507.8|11505.8|11506.3|11504.3|11507.8|11505.8|11506.1|11504.1|76
1656594600000|2022-06-30 13:10:00|11506.5|11504.5|11503.2|11501.2|11506.5|11504.5|11501.8|11499.8|113
1656594610000|2022-06-30 13:10:10|11503.1|11501.1|11501.5|11499.5|11504.3|11502.3|11501.1|11499.1|82
1656594620000|2022-06-30 13:10:20|11501.2|11499.2|11501.2|11499.2|11501.5|11499.5|11499.6|11497.6|77
1656594630000|2022-06-30 13:10:30|11501.1|11499.1|11500.1|11498.1|11501.1|11499.1|11498.7|11496.7|87
1656594640000|2022-06-30 13:10:40|11500|11498|11499.5|11497.5|11501.1|11499.1|11499.5|11497.5|63
1656594650000|2022-06-30 13:10:50|11500|11498|11504.3|11502.3|11505.2|11503.2|11498.7|11496.7|146
1656594660000|2022-06-30 13:11:00|11504.2|11502.2|11508.3|11506.3|11508.7|11506.7|11504.2|11502.2|93
1656594670000|2022-06-30 13:11:10|11508.5|11506.5|11506|11504|11508.7|11506.7|11505.7|11503.7|68
1656594680000|2022-06-30 13:11:20|11505.8|11503.8|11504.6|11502.6|11506|11504|11504.2|11502.2|43
1656594690000|2022-06-30 13:11:30|11504.7|11502.7|11502.7|11500.7|11504.7|11502.7|11502.2|11500.2|43
1656594700000|2022-06-30 13:11:40|11502.6|11500.6|11503.5|11501.5|11504.5|11502.5|11502.5|11500.5|27
1656594710000|2022-06-30 13:11:50|11503.3|11501.3|11504.2|11502.2|11504.3|11502.3|11503.2|11501.2|22
1656594720000|2022-06-30 13:12:00|11505|11503|11505.1|11503.1|11506.6|11504.6|11504.7|11502.7|34
1656594730000|2022-06-30 13:12:10|11505|11503|11506.3|11504.3|11507.2|11505.2|11505|11503|39
1656594740000|2022-06-30 13:12:20|11506.5|11504.5|11507.7|11505.7|11508.6|11506.6|11506.5|11504.5|45
1656594750000|2022-06-30 13:12:30|11507.8|11505.8|11506.5|11504.5|11507.8|11505.8|11506.1|11504.1|40
1656594760000|2022-06-30 13:12:40|11506.3|11504.3|11504.7|11502.7|11507.7|11505.7|11504.6|11502.6|20
1656594770000|2022-06-30 13:12:50|11505|11503|11506.2|11504.2|11506.7|11504.7|11504.7|11502.7|15
1656594780000|2022-06-30 13:13:00|11506.5|11504.5|11505.3|11503.3|11507.6|11505.6|11505|11503|46
1656594790000|2022-06-30 13:13:10|11505.1|11503.1|11504.3|11502.3|11506.7|11504.7|11504.3|11502.3|10
1656594800000|2022-06-30 13:13:20|11504.5|11502.5|11506|11504|11506.8|11504.8|11504|11502|28
1656594810000|2022-06-30 13:13:30|11506.6|11504.6|11505.1|11503.1|11506.6|11504.6|11504.8|11502.8|11
1656594820000|2022-06-30 13:13:40|11505.2|11503.2|11508|11506|11508|11506|11505|11503|26
1656594830000|2022-06-30 13:13:50|11508.1|11506.1|11507.8|11505.8|11509.2|11507.2|11507.5|11505.5|39
1656594840000|2022-06-30 13:14:00|11507.7|11505.7|11508|11506|11508.5|11506.5|11506.6|11504.6|36
1656594850000|2022-06-30 13:14:10|11507.6|11505.6|11506.3|11504.3|11508.5|11506.5|11506.3|11504.3|53
1656594860000|2022-06-30 13:14:20|11506.1|11504.1|11505.1|11503.1|11506.6|11504.6|11504.7|11502.7|22
1656594870000|2022-06-30 13:14:30|11505|11503|11505|11503|11505.2|11503.2|11503|11501|73
1656594880000|2022-06-30 13:14:40|11504.8|11502.8|11503.6|11501.6|11505.1|11503.1|11503.6|11501.6|24
1656594890000|2022-06-30 13:14:50|11504.2|11502.2|11503.6|11501.6|11505.2|11503.2|11502.2|11500.2|84
1656594900000|2022-06-30 13:15:00|11503.5|11501.5|11503|11501|11506.3|11504.3|11502.3|11500.3|95
1656594910000|2022-06-30 13:15:10|11502.7|11500.7|11502.3|11500.3|11502.7|11500.7|11501.1|11499.1|45
1656594920000|2022-06-30 13:15:20|11502.5|11500.5|11502.1|11500.1|11502.5|11500.5|11499.7|11497.7|48
1656594930000|2022-06-30 13:15:30|11502|11500|11502.7|11500.7|11504.2|11502.2|11501.8|11499.8|36
1656594940000|2022-06-30 13:15:40|11502.8|11500.8|11507.3|11505.3|11509.2|11507.2|11502.7|11500.7|83
1656594950000|2022-06-30 13:15:50|11507.2|11505.2|11512.8|11510.8|11512.8|11510.8|11507.2|11505.2|178
1656594960000|2022-06-30 13:16:00|11512.7|11510.7|11512.3|11510.3|11513.5|11511.5|11511.7|11509.7|113
1656594970000|2022-06-30 13:16:10|11512|11510|11512|11510|11514|11512|11511.8|11509.8|102
1656594980000|2022-06-30 13:16:20|11512.3|11510.3|11513.6|11511.6|11514.2|11512.2|11512|11510|84
1656594990000|2022-06-30 13:16:30|11513.5|11511.5|11512.5|11510.5|11514.5|11512.5|11511.7|11509.7|58
1656595000000|2022-06-30 13:16:40|11512.7|11510.7|11513.8|11511.8|11513.8|11511.8|11512.3|11510.3|32
1656595010000|2022-06-30 13:16:50|11514|11512|11516.8|11514.8|11516.8|11514.8|11513.3|11511.3|107
1656595020000|2022-06-30 13:17:00|11516.2|11514.2|11516.1|11514.1|11517.7|11515.7|11515.2|11513.2|129
1656595030000|2022-06-30 13:17:10|11516.2|11514.2|11519|11517|11520.1|11518.1|11516|11514|127
1656595040000|2022-06-30 13:17:20|11519.1|11517.1|11518|11516|11519.2|11517.2|11517.7|11515.7|70
1656595050000|2022-06-30 13:17:30|11518.1|11516.1|11524.5|11522.5|11525.6|11523.6|11518.1|11516.1|226
1656595060000|2022-06-30 13:17:40|11524.2|11522.2|11524.6|11522.6|11528.3|11526.3|11524.2|11522.2|204
1656595070000|2022-06-30 13:17:50|11524.8|11522.8|11525.6|11523.6|11527.1|11525.1|11523|11521|147
1656595080000|2022-06-30 13:18:00|11525.5|11523.5|11523.7|11521.7|11525.8|11523.8|11521.6|11519.6|131
1656595090000|2022-06-30 13:18:10|11523.8|11521.8|11522.1|11520.1|11525.5|11523.5|11522|11520|98
1656595100000|2022-06-30 13:18:20|11522|11520|11522.5|11520.5|11522.7|11520.7|11519.8|11517.8|169
1656595110000|2022-06-30 13:18:30|11522.6|11520.6|11522.3|11520.3|11522.7|11520.7|11521.3|11519.3|56
1656595120000|2022-06-30 13:18:40|11522|11520|11519|11517|11522|11520|11518.8|11516.8|55
1656595130000|2022-06-30 13:18:50|11519.1|11517.1|11518.5|11516.5|11520.2|11518.2|11518.2|11516.2|55
1656595140000|2022-06-30 13:19:00|11518.7|11516.7|11517.8|11515.8|11518.7|11516.7|11516.7|11514.7|93
1656595150000|2022-06-30 13:19:10|11518|11516|11518.6|11516.6|11520.5|11518.5|11517.2|11515.2|60
1656595160000|2022-06-30 13:19:20|11518.8|11516.8|11520.5|11518.5|11521.2|11519.2|11518.2|11516.2|69
1656595170000|2022-06-30 13:19:30|11520.7|11518.7|11521|11519|11521.2|11519.2|11520|11518|28
1656595180000|2022-06-30 13:19:40|11520.8|11518.8|11519.7|11517.7|11520.8|11518.8|11519.7|11517.7|22
1656595190000|2022-06-30 13:19:50|11520.1|11518.1|11520.6|11518.6|11521|11519|11519.6|11517.6|50
1656595200000|2022-06-30 13:20:00|11520.8|11518.8|11518|11516|11521.1|11519.1|11517.6|11515.6|60
1656595210000|2022-06-30 13:20:10|11518.1|11516.1|11519.8|11517.8|11520.2|11518.2|11518|11516|62
1656595220000|2022-06-30 13:20:20|11519.7|11517.7|11518.5|11516.5|11519.7|11517.7|11517.8|11515.8|38
1656595230000|2022-06-30 13:20:30|11519|11517|11522.2|11520.2|11522.2|11520.2|11519|11517|105
1656595240000|2022-06-30 13:20:40|11522.6|11520.6|11519|11517|11523.2|11521.2|11519|11517|68
1656595250000|2022-06-30 13:20:50|11520|11518|11517.8|11515.8|11520.7|11518.7|11517.8|11515.8|85
1656595260000|2022-06-30 13:21:00|11518|11516|11517.5|11515.5|11518.5|11516.5|11516.3|11514.3|133
1656595270000|2022-06-30 13:21:10|11518.1|11516.1|11518|11516|11519|11517|11517.7|11515.7|73
1656595280000|2022-06-30 13:21:20|11517.1|11515.1|11518.8|11516.8|11519|11517|11517|11515|34
1656595290000|2022-06-30 13:21:30|11519.1|11517.1|11518.2|11516.2|11521.5|11519.5|11518.2|11516.2|60
1656595300000|2022-06-30 13:21:40|11517.8|11515.8|11518.1|11516.1|11519.1|11517.1|11517.8|11515.8|48
1656595310000|2022-06-30 13:21:50|11518.2|11516.2|11519|11517|11519.1|11517.1|11517.5|11515.5|34
1656595320000|2022-06-30 13:22:00|11519.1|11517.1|11518.2|11516.2|11519.7|11517.7|11517.3|11515.3|46
1656595330000|2022-06-30 13:22:10|11518.5|11516.5|11514.8|11512.8|11518.5|11516.5|11514.8|11512.8|49
1656595340000|2022-06-30 13:22:20|11515|11513|11513.7|11511.7|11515.1|11513.1|11513|11511|87
1656595350000|2022-06-30 13:22:30|11512.7|11510.7|11514.2|11512.2|11515.2|11513.2|11512.6|11510.6|103
1656595360000|2022-06-30 13:22:40|11514.5|11512.5|11512.5|11510.5|11514.5|11512.5|11512|11510|54
1656595370000|2022-06-30 13:22:50|11512.2|11510.2|11512.7|11510.7|11513.8|11511.8|11511.7|11509.7|55
1656595380000|2022-06-30 13:23:00|11513|11511|11511.6|11509.6|11513|11511|11511.6|11509.6|45
1656595390000|2022-06-30 13:23:10|11511.7|11509.7|11513.5|11511.5|11514.8|11512.8|11511.7|11509.7|51
1656595400000|2022-06-30 13:23:20|11513.6|11511.6|11511.6|11509.6|11514.2|11512.2|11510.7|11508.7|48
1656595410000|2022-06-30 13:23:30|11511.7|11509.7|11512|11510|11512.5|11510.5|11511.5|11509.5|26
1656595420000|2022-06-30 13:23:40|11512.1|11510.1|11512.3|11510.3|11512.5|11510.5|11511.7|11509.7|24
1656595430000|2022-06-30 13:23:50|11512.1|11510.1|11513.1|11511.1|11513.1|11511.1|11511.5|11509.5|46
1656595440000|2022-06-30 13:24:00|11513.5|11511.5|11512.1|11510.1|11514|11512|11511.5|11509.5|42
1656595450000|2022-06-30 13:24:10|11512.2|11510.2|11512.6|11510.6|11513.5|11511.5|11511.8|11509.8|27
1656595460000|2022-06-30 13:24:20|11512.7|11510.7|11512|11510|11512.7|11510.7|11512|11510|17
1656595470000|2022-06-30 13:24:30|11511.8|11509.8|11512.2|11510.2|11512.3|11510.3|11510.5|11508.5|65
1656595480000|2022-06-30 13:24:40|11512.3|11510.3|11512.2|11510.2|11513.3|11511.3|11512|11510|24
1656595490000|2022-06-30 13:24:50|11512.3|11510.3|11510.7|11508.7|11512.5|11510.5|11510.7|11508.7|22
1656595500000|2022-06-30 13:25:00|11509.6|11507.6|11505.8|11503.8|11510.5|11508.5|11505.5|11503.5|301
1656595510000|2022-06-30 13:25:10|11505.7|11503.7|11507|11505|11507.5|11505.5|11504|11502|168
1656595520000|2022-06-30 13:25:20|11507.2|11505.2|11504.8|11502.8|11507.2|11505.2|11503.6|11501.6|104
1656595530000|2022-06-30 13:25:30|11504.7|11502.7|11507.5|11505.5|11507.5|11505.5|11504.3|11502.3|75
1656595540000|2022-06-30 13:25:40|11507.3|11505.3|11506.7|11504.7|11508.2|11506.2|11506.7|11504.7|58
1656595550000|2022-06-30 13:25:50|11506.6|11504.6|11504.2|11502.2|11506.7|11504.7|11504.1|11502.1|59
1656595560000|2022-06-30 13:26:00|11504.3|11502.3|11502|11500|11505.5|11503.5|11501.7|11499.7|112
1656595570000|2022-06-30 13:26:10|11501.8|11499.8|11501.3|11499.3|11502.7|11500.7|11501.1|11499.1|73
1656595580000|2022-06-30 13:26:20|11501.5|11499.5|11498.7|11496.7|11501.5|11499.5|11498.1|11496.1|114
1656595590000|2022-06-30 13:26:30|11499|11497|11499.1|11497.1|11499.2|11497.2|11497.5|11495.5|91
1656595600000|2022-06-30 13:26:40|11499|11497|11501.2|11499.2|11503.1|11501.1|11498.8|11496.8|72
1656595610000|2022-06-30 13:26:50|11501|11499|11503.2|11501.2|11503.7|11501.7|11500|11498|74
1656595620000|2022-06-30 13:27:00|11503|11501|11505.2|11503.2|11505.7|11503.7|11502.8|11500.8|86
1656595630000|2022-06-30 13:27:10|11505.3|11503.3|11502.3|11500.3|11505.3|11503.3|11501.6|11499.6|97
1656595640000|2022-06-30 13:27:20|11502.5|11500.5|11500.6|11498.6|11502.5|11500.5|11499.7|11497.7|65
1656595650000|2022-06-30 13:27:30|11500.5|11498.5|11499.7|11497.7|11500.6|11498.6|11497.5|11495.5|76
1656595660000|2022-06-30 13:27:40|11500.2|11498.2|11503.5|11501.5|11507.2|11505.2|11500.2|11498.2|136
1656595670000|2022-06-30 13:27:50|11503.6|11501.6|11511.8|11509.8|11514.7|11512.7|11503.6|11501.6|273
1656595680000|2022-06-30 13:28:00|11512|11510|11524.1|11522.1|11524.3|11522.3|11511.8|11509.8|427
1656595690000|2022-06-30 13:28:10|11524|11522|11520.7|11518.7|11524.3|11522.3|11520.7|11518.7|169
1656595700000|2022-06-30 13:28:20|11521|11519|11521.6|11519.6|11524.5|11522.5|11520.7|11518.7|113
1656595710000|2022-06-30 13:28:30|11521.8|11519.8|11522.3|11520.3|11522.5|11520.5|11520.7|11518.7|106
1656595720000|2022-06-30 13:28:40|11522.1|11520.1|11520.7|11518.7|11522.7|11520.7|11519.8|11517.8|115
1656595730000|2022-06-30 13:28:50|11520.8|11518.8|11521|11519|11521.7|11519.7|11520.6|11518.6|62
1656595740000|2022-06-30 13:29:00|11520.8|11518.8|11518.3|11516.3|11520.8|11518.8|11516.5|11514.5|157
1656595750000|2022-06-30 13:29:10|11518.6|11516.6|11520.2|11518.2|11520.7|11518.7|11518.6|11516.6|110
1656595760000|2022-06-30 13:29:20|11520.1|11518.1|11520.2|11518.2|11521.2|11519.2|11518.8|11516.8|68
1656595770000|2022-06-30 13:29:30|11520|11518|11515.8|11513.8|11520.3|11518.3|11515.8|11513.8|192
1656595780000|2022-06-30 13:29:40|11515.7|11513.7|11519.5|11517.5|11520.5|11518.5|11514.6|11512.6|179
1656595790000|2022-06-30 13:29:50|11519.3|11517.3|11521.2|11519.2|11521.8|11519.8|11515.5|11513.5|279
1656595800000|2022-06-30 13:30:00|11522|11520|11526.8|11525.8|11529.2|11528.2|11516.6|11515.6|1746
1656595810000|2022-06-30 13:30:10|11527.6|11526.6|11517.3|11516.3|11531.5|11530.5|11516.8|11515.8|885
1656595820000|2022-06-30 13:30:20|11517.1|11516.1|11537.3|11536.3|11546|11545|11516.6|11515.6|1346
1656595830000|2022-06-30 13:30:30|11538.3|11537.3|11551.6|11550.6|11553.2|11552.2|11536.1|11535.1|826
1656595840000|2022-06-30 13:30:40|11551.1|11550.1|11540.1|11539.1|11551.1|11550.1|11538.6|11537.6|609
1656595850000|2022-06-30 13:30:50|11539.6|11538.6|11534.6|11533.6|11542|11541|11533.1|11532.1|573
1656595860000|2022-06-30 13:31:00|11534|11533|11534.8|11533.8|11540.5|11539.5|11530.5|11529.5|610
1656595870000|2022-06-30 13:31:10|11535.1|11534.1|11534.1|11533.1|11542.6|11541.6|11532.3|11531.3|626
1656595880000|2022-06-30 13:31:20|11534.3|11533.3|11514.8|11513.8|11535.3|11534.3|11511.3|11510.3|998
1656595890000|2022-06-30 13:31:30|11514.2|11513.2|11503.8|11502.8|11514.7|11513.7|11499.1|11498.1|892
1656595900000|2022-06-30 13:31:40|11503.6|11502.6|11502.3|11501.3|11504.7|11503.7|11494|11493|773
1656595910000|2022-06-30 13:31:50|11502.7|11501.7|11506.2|11505.2|11511.5|11510.5|11502.6|11501.6|740
1656595920000|2022-06-30 13:32:00|11506.7|11505.7|11498.1|11497.1|11512.6|11511.6|11498|11497|703
1656595930000|2022-06-30 13:32:10|11497.8|11496.8|11495.1|11494.1|11498.6|11497.6|11488.3|11487.3|873
1656595940000|2022-06-30 13:32:20|11495.3|11494.3|11483.2|11482.2|11495.8|11494.8|11483.2|11482.2|604
1656595950000|2022-06-30 13:32:30|11483.3|11482.3|11475|11474|11487.1|11486.1|11474.1|11473.1|859
1656595960000|2022-06-30 13:32:40|11474.8|11473.8|11471.6|11470.6|11476.2|11475.2|11470.8|11469.8|622
1656595970000|2022-06-30 13:32:50|11471.8|11470.8|11487.3|11486.3|11494.1|11493.1|11471.6|11470.6|1131
1656595980000|2022-06-30 13:33:00|11487.1|11486.1|11484.3|11483.3|11490.6|11489.6|11481.6|11480.6|592
1656595990000|2022-06-30 13:33:10|11485.2|11484.2|11486.1|11485.1|11488.3|11487.3|11479.7|11478.7|563
1656596000000|2022-06-30 13:33:20|11486.2|11485.2|11483|11482|11488.1|11487.1|11481.5|11480.5|374
1656596010000|2022-06-30 13:33:30|11481.5|11480.5|11480|11479|11487.5|11486.5|11478.2|11477.2|400
1656596020000|2022-06-30 13:33:40|11480.1|11479.1|11501.3|11500.3|11501.8|11500.8|11478.8|11477.8|682
1656596030000|2022-06-30 13:33:50|11501.5|11500.5|11512.6|11511.6|11523|11522|11498.1|11497.1|1329
1656596040000|2022-06-30 13:34:00|11512.8|11511.8|11527.1|11526.1|11527.2|11526.2|11510.8|11509.8|942
1656596050000|2022-06-30 13:34:10|11527.2|11526.2|11517.2|11516.2|11527.7|11526.7|11516.8|11515.8|657
1656596060000|2022-06-30 13:34:20|11517.1|11516.1|11505.8|11504.8|11517.2|11516.2|11501.5|11500.5|1059
1656596070000|2022-06-30 13:34:30|11505.3|11504.3|11502.5|11501.5|11507.5|11506.5|11498.6|11497.6|474
1656596080000|2022-06-30 13:34:40|11502|11501|11490.8|11489.8|11506.6|11505.6|11489.2|11488.2|669
1656596090000|2022-06-30 13:34:50|11490.7|11489.7|11488.8|11487.8|11494.7|11493.7|11486.5|11485.5|764
1656596100000|2022-06-30 13:35:00|11489|11488|11493.7|11492.7|11498.8|11497.8|11481.2|11480.2|763
1656596110000|2022-06-30 13:35:10|11493.5|11492.5|11488.3|11487.3|11496.6|11495.6|11485.5|11484.5|535
1656596120000|2022-06-30 13:35:20|11488.8|11487.8|11497.3|11496.3|11502|11501|11485|11484|473
1656596130000|2022-06-30 13:35:30|11497.6|11496.6|11497.2|11496.2|11505.2|11504.2|11494|11493|798
1656596140000|2022-06-30 13:35:40|11497.8|11496.8|11499|11498|11504.6|11503.6|11496.6|11495.6|257
1656596150000|2022-06-30 13:35:50|11498.8|11497.8|11497.1|11496.1|11498.8|11497.8|11493.6|11492.6|358
1656596160000|2022-06-30 13:36:00|11496.1|11495.1|11491.3|11490.3|11498.7|11497.7|11491|11490|598
1656596170000|2022-06-30 13:36:10|11490.2|11489.2|11477.3|11476.3|11490.2|11489.2|11472|11471|950
1656596180000|2022-06-30 13:36:20|11478.1|11477.1|11459|11458|11478.1|11477.1|11458.8|11457.8|951
1656596190000|2022-06-30 13:36:30|11459.5|11458.5|11458.8|11457.8|11464.8|11463.8|11455.8|11454.8|877
1656596200000|2022-06-30 13:36:40|11459.1|11458.1|11455.6|11454.6|11465|11464|11455.2|11454.2|634
1656596210000|2022-06-30 13:36:50|11455.3|11454.3|11455|11454|11459.6|11458.6|11453.7|11452.7|511
1656596220000|2022-06-30 13:37:00|11454.8|11453.8|11457.8|11456.8|11462.3|11461.3|11454.1|11453.1|635
1656596230000|2022-06-30 13:37:10|11458.1|11457.1|11452.1|11451.1|11458.1|11457.1|11450.8|11449.8|701
1656596240000|2022-06-30 13:37:20|11451.8|11450.8|11450.3|11449.3|11455.6|11454.6|11449.7|11448.7|457
1656596250000|2022-06-30 13:37:30|11450.5|11449.5|11447.7|11446.7|11454|11453|11443.6|11442.6|920
1656596260000|2022-06-30 13:37:40|11449|11448|11456.3|11455.3|11456.7|11455.7|11447|11446|612
1656596270000|2022-06-30 13:37:50|11455.8|11454.8|11446.6|11445.6|11457.1|11456.1|11446.1|11445.1|429
1656596280000|2022-06-30 13:38:00|11446.8|11445.8|11445.3|11444.3|11448.7|11447.7|11443.5|11442.5|501
1656596290000|2022-06-30 13:38:10|11445.1|11444.1|11440.7|11439.7|11446.5|11445.5|11438.1|11437.1|429
1656596300000|2022-06-30 13:38:20|11440.8|11439.8|11435.6|11434.6|11441.5|11440.5|11430.1|11429.1|1317
1656596310000|2022-06-30 13:38:30|11435.8|11434.8|11444.2|11443.2|11445.8|11444.8|11435.5|11434.5|560
1656596320000|2022-06-30 13:38:40|11444.3|11443.3|11445.1|11444.1|11451|11450|11441.7|11440.7|503
1656596330000|2022-06-30 13:38:50|11445|11444|11445.3|11444.3|11449|11448|11442.5|11441.5|346
1656596340000|2022-06-30 13:39:00|11445.6|11444.6|11441.8|11440.8|11445.6|11444.6|11438|11437|480
1656596350000|2022-06-30 13:39:10|11441.7|11440.7|11437.3|11436.3|11442.7|11441.7|11435|11434|350
1656596360000|2022-06-30 13:39:20|11436.8|11435.8|11434.8|11433.8|11437.7|11436.7|11433.6|11432.6|362
1656596370000|2022-06-30 13:39:30|11434.7|11433.7|11436.8|11435.8|11440.8|11439.8|11430.2|11429.2|883
1656596380000|2022-06-30 13:39:40|11437|11436|11427.8|11426.8|11440.2|11439.2|11425.3|11424.3|1143
1656596390000|2022-06-30 13:39:50|11427.6|11426.6|11426.8|11425.8|11428.5|11427.5|11423.1|11422.1|461
1656596400000|2022-06-30 13:40:00|11427.2|11426.2|11434.1|11433.1|11434.8|11433.8|11419|11418|1048
1656596410000|2022-06-30 13:40:10|11433.7|11432.7|11439|11438|11439.5|11438.5|11431.3|11430.3|566
1656596420000|2022-06-30 13:40:20|11438.6|11437.6|11434.5|11433.5|11442.1|11441.1|11432.6|11431.6|470
1656596430000|2022-06-30 13:40:30|11434.2|11433.2|11435.8|11434.8|11440.1|11439.1|11434.1|11433.1|430
1656596440000|2022-06-30 13:40:40|11436.2|11435.2|11432.3|11431.3|11438.8|11437.8|11431.3|11430.3|305
1656596450000|2022-06-30 13:40:50|11432.5|11431.5|11429.7|11428.7|11433.7|11432.7|11425.1|11424.1|359
1656596460000|2022-06-30 13:41:00|11430.8|11429.8|11426.5|11425.5|11435.3|11434.3|11426|11425|376
1656596470000|2022-06-30 13:41:10|11426.6|11425.6|11417.3|11416.3|11426.6|11425.6|11417|11416|673
1656596480000|2022-06-30 13:41:20|11417.1|11416.1|11419|11418|11427.2|11426.2|11416.3|11415.3|1015
1656596490000|2022-06-30 13:41:30|11418.8|11417.8|11418.5|11417.5|11425.8|11424.8|11415.6|11414.6|847
1656596500000|2022-06-30 13:41:40|11418.6|11417.6|11416.2|11415.2|11423.1|11422.1|11416|11415|753
1656596510000|2022-06-30 13:41:50|11416.8|11415.8|11420|11419|11421.1|11420.1|11412.6|11411.6|1040
1656596520000|2022-06-30 13:42:00|11420.3|11419.3|11422.3|11421.3|11424.6|11423.6|11414.1|11413.1|454
1656596530000|2022-06-30 13:42:10|11422.1|11421.1|11415.1|11414.1|11424.6|11423.6|11412.2|11411.2|892
1656596540000|2022-06-30 13:42:20|11415|11414|11418.5|11417.5|11418.5|11417.5|11411.6|11410.6|259
1656596550000|2022-06-30 13:42:30|11418.3|11417.3|11416.5|11415.5|11422.8|11421.8|11414.5|11413.5|357
1656596560000|2022-06-30 13:42:40|11418.7|11417.7|11419.8|11418.8|11420.8|11419.8|11416.3|11415.3|163
1656596570000|2022-06-30 13:42:50|11419.7|11418.7|11426.2|11425.2|11431.2|11430.2|11416.8|11415.8|722
1656596580000|2022-06-30 13:43:00|11426|11425|11421|11420|11427.2|11426.2|11420.6|11419.6|574
1656596590000|2022-06-30 13:43:10|11419.7|11418.7|11421.7|11420.7|11423.6|11422.6|11417.2|11416.2|426
1656596600000|2022-06-30 13:43:20|11421.6|11420.6|11418.7|11417.7|11422.6|11421.6|11417.1|11416.1|190
1656596610000|2022-06-30 13:43:30|11418.5|11417.5|11422|11421|11422.1|11421.1|11414.3|11413.3|260
1656596620000|2022-06-30 13:43:40|11421.1|11420.1|11414.7|11413.7|11422.1|11421.1|11414.3|11413.3|166
1656596630000|2022-06-30 13:43:50|11414.6|11413.6|11415.1|11414.1|11419|11418|11412.5|11411.5|209
1656596640000|2022-06-30 13:44:00|11415.5|11414.5|11420.8|11419.8|11422.5|11421.5|11414.5|11413.5|274
1656596650000|2022-06-30 13:44:10|11420.7|11419.7|11419.3|11418.3|11422.3|11421.3|11415.6|11414.6|253
1656596660000|2022-06-30 13:44:20|11418.5|11417.5|11419.8|11418.8|11426.8|11425.8|11417.6|11416.6|410
1656596670000|2022-06-30 13:44:30|11420.2|11419.2|11406.1|11405.1|11420.8|11419.8|11404|11403|814
1656596680000|2022-06-30 13:44:40|11406|11405|11405|11404|11407.5|11406.5|11401.8|11400.8|397
1656596690000|2022-06-30 13:44:50|11404.8|11403.8|11405.3|11404.3|11406.2|11405.2|11402.2|11401.2|278
1656596700000|2022-06-30 13:45:00|11405.5|11404.5|11420.1|11419.1|11420.1|11419.1|11403.7|11402.7|607
1656596710000|2022-06-30 13:45:10|11421.8|11420.8|11417.2|11416.2|11425|11424|11417.1|11416.1|640
1656596720000|2022-06-30 13:45:20|11417.5|11416.5|11422.5|11421.5|11425.6|11424.6|11416.5|11415.5|254
1656596730000|2022-06-30 13:45:30|11422.3|11421.3|11419.1|11418.1|11425.6|11424.6|11418|11417|257
1656596740000|2022-06-30 13:45:40|11418.7|11417.7|11417.6|11416.6|11424.6|11423.6|11415.5|11414.5|315
1656596750000|2022-06-30 13:45:50|11417.1|11416.1|11407.8|11406.8|11421.6|11420.6|11406.2|11405.2|420
1656596760000|2022-06-30 13:46:00|11407.5|11406.5|11400.2|11399.2|11407.5|11406.5|11398.7|11397.7|564
1656596770000|2022-06-30 13:46:10|11400.6|11399.6|11393.5|11392.5|11400.6|11399.6|11391|11390|866
1656596780000|2022-06-30 13:46:20|11392.8|11391.8|11393.6|11392.6|11399.1|11398.1|11390.6|11389.6|529
1656596790000|2022-06-30 13:46:30|11394.3|11393.3|11398.2|11397.2|11399.3|11398.3|11392.5|11391.5|406
1656596800000|2022-06-30 13:46:40|11398.3|11397.3|11404.2|11403.2|11404.8|11403.8|11395.5|11394.5|398
1656596810000|2022-06-30 13:46:50|11404.1|11403.1|11419.5|11418.5|11421.5|11420.5|11404.1|11403.1|588
1656596820000|2022-06-30 13:47:00|11419.3|11418.3|11427.6|11426.6|11433.2|11432.2|11417.5|11416.5|880
1656596830000|2022-06-30 13:47:10|11427.7|11426.7|11429.3|11428.3|11433|11432|11425.6|11424.6|529
1656596840000|2022-06-30 13:47:20|11428.6|11427.6|11426.6|11425.6|11431.5|11430.5|11423|11422|282
1656596850000|2022-06-30 13:47:30|11426.5|11425.5|11428.7|11427.7|11428.7|11427.7|11422|11421|320
1656596860000|2022-06-30 13:47:40|11428.6|11427.6|11426|11425|11431|11430|11425.6|11424.6|192
1656596870000|2022-06-30 13:47:50|11426.8|11425.8|11428.6|11427.6|11431|11430|11426.1|11425.1|189
1656596880000|2022-06-30 13:48:00|11428.8|11427.8|11421.8|11420.8|11428.8|11427.8|11418.2|11417.2|341
1656596890000|2022-06-30 13:48:10|11422|11421|11413.2|11412.2|11422.6|11421.6|11410.5|11409.5|366
1656596900000|2022-06-30 13:48:20|11411.8|11410.8|11414.2|11413.2|11414.2|11413.2|11408.8|11407.8|322
1656596910000|2022-06-30 13:48:30|11414.1|11413.1|11418.7|11417.7|11419.1|11418.1|11414|11413|253
1656596920000|2022-06-30 13:48:40|11418.6|11417.6|11425.6|11424.6|11426.2|11425.2|11416.7|11415.7|344
1656596930000|2022-06-30 13:48:50|11424.7|11423.7|11421.5|11420.5|11427.1|11426.1|11419.1|11418.1|358
1656596940000|2022-06-30 13:49:00|11421.2|11420.2|11419.3|11418.3|11426.7|11425.7|11418.7|11417.7|390
1656596950000|2022-06-30 13:49:10|11419.2|11418.2|11426.1|11425.1|11426.2|11425.2|11414.5|11413.5|281
1656596960000|2022-06-30 13:49:20|11426.7|11425.7|11433.5|11432.5|11436.2|11435.2|11426.7|11425.7|503
1656596970000|2022-06-30 13:49:30|11433.1|11432.1|11422.7|11421.7|11433.3|11432.3|11421|11420|293
1656596980000|2022-06-30 13:49:40|11422.8|11421.8|11420.6|11419.6|11426.3|11425.3|11416.8|11415.8|345
1656596990000|2022-06-30 13:49:50|11421|11420|11419.2|11418.2|11422.5|11421.5|11418.1|11417.1|246
1656597000000|2022-06-30 13:50:00|11419.3|11418.3|11428.1|11427.1|11430.1|11429.1|11414.2|11413.2|420
1656597010000|2022-06-30 13:50:10|11428.6|11427.6|11420.7|11419.7|11429.7|11428.7|11418.3|11417.3|316
1656597020000|2022-06-30 13:50:20|11420.8|11419.8|11411|11410|11420.8|11419.8|11411|11410|267
1656597030000|2022-06-30 13:50:30|11410.5|11409.5|11413|11412|11418|11417|11408.5|11407.5|811
1656597040000|2022-06-30 13:50:40|11412.7|11411.7|11411.5|11410.5|11417.3|11416.3|11410.8|11409.8|295
1656597050000|2022-06-30 13:50:50|11411.3|11410.3|11405.2|11404.2|11411.7|11410.7|11403.8|11402.8|383
1656597060000|2022-06-30 13:51:00|11405.3|11404.3|11397.3|11396.3|11405.5|11404.5|11394.3|11393.3|548
1656597070000|2022-06-30 13:51:10|11397.8|11396.8|11412.3|11411.3|11413.6|11412.6|11397.2|11396.2|475
1656597080000|2022-06-30 13:51:20|11412.1|11411.1|11419.6|11418.6|11421.6|11420.6|11412.1|11411.1|367
1656597090000|2022-06-30 13:51:30|11418.1|11417.1|11413.6|11412.6|11420.2|11419.2|11412.3|11411.3|238
1656597100000|2022-06-30 13:51:40|11413.5|11412.5|11416.5|11415.5|11418.5|11417.5|11410.2|11409.2|209
1656597110000|2022-06-30 13:51:50|11416|11415|11407.8|11406.8|11416|11415|11407.5|11406.5|169
1656597120000|2022-06-30 13:52:00|11407.6|11406.6|11396.6|11395.6|11409.2|11408.2|11396.6|11395.6|419
1656597130000|2022-06-30 13:52:10|11396.5|11395.5|11392.7|11391.7|11397.6|11396.6|11392.5|11391.5|311
1656597140000|2022-06-30 13:52:20|11393.2|11392.2|11396.1|11395.1|11398|11397|11389.1|11388.1|464
1656597150000|2022-06-30 13:52:30|11395|11394|11393.6|11392.6|11395.7|11394.7|11392.3|11391.3|158
1656597160000|2022-06-30 13:52:40|11393.8|11392.8|11392.2|11391.2|11394.6|11393.6|11387.2|11386.2|315
1656597170000|2022-06-30 13:52:50|11392.1|11391.1|11378.5|11377.5|11392.5|11391.5|11377.7|11376.7|883
1656597180000|2022-06-30 13:53:00|11378|11377|11390.6|11389.6|11390.6|11389.6|11377.7|11376.7|528
1656597190000|2022-06-30 13:53:10|11392|11391|11385.1|11384.1|11394.3|11393.3|11384.3|11383.3|371
1656597200000|2022-06-30 13:53:20|11384.3|11383.3|11379.7|11378.7|11385.7|11384.7|11379|11378|198
1656597210000|2022-06-30 13:53:30|11379.8|11378.8|11378.6|11377.6|11381.1|11380.1|11373.6|11372.6|539
1656597220000|2022-06-30 13:53:40|11379.2|11378.2|11379.1|11378.1|11380.5|11379.5|11375.6|11374.6|145
1656597230000|2022-06-30 13:53:50|11378.2|11377.2|11378.7|11377.7|11380.5|11379.5|11375.6|11374.6|184
1656597240000|2022-06-30 13:54:00|11379|11378|11373.2|11372.2|11379.3|11378.3|11373|11372|283
1656597250000|2022-06-30 13:54:10|11373|11372|11380.3|11379.3|11380.8|11379.8|11370.6|11369.6|397
1656597260000|2022-06-30 13:54:20|11380.1|11379.1|11376.6|11375.6|11381.8|11380.8|11375|11374|244
1656597270000|2022-06-30 13:54:30|11377.7|11376.7|11378.6|11377.6|11380.6|11379.6|11375|11374|310
1656597280000|2022-06-30 13:54:40|11378.5|11377.5|11381.1|11380.1|11381.7|11380.7|11377.8|11376.8|144
1656597290000|2022-06-30 13:54:50|11381|11380|11377.3|11376.3|11382.2|11381.2|11376.5|11375.5|230
1656597300000|2022-06-30 13:55:00|11376.5|11375.5|11378.1|11377.1|11384.5|11383.5|11374.7|11373.7|333
1656597310000|2022-06-30 13:55:10|11378.2|11377.2|11380.2|11379.2|11380.7|11379.7|11376.7|11375.7|195
1656597320000|2022-06-30 13:55:20|11380.3|11379.3|11373.8|11372.8|11380.5|11379.5|11371.2|11370.2|405
1656597330000|2022-06-30 13:55:30|11373.7|11372.7|11373.5|11372.5|11376.2|11375.2|11370.5|11369.5|287
1656597340000|2022-06-30 13:55:40|11373.6|11372.6|11374.5|11373.5|11375.8|11374.8|11371|11370|236
1656597350000|2022-06-30 13:55:50|11374.3|11373.3|11375.6|11374.6|11379.3|11378.3|11372|11371|340
1656597360000|2022-06-30 13:56:00|11375.5|11374.5|11368.8|11367.8|11375.5|11374.5|11368.8|11367.8|297
1656597370000|2022-06-30 13:56:10|11369.5|11368.5|11362.2|11361.2|11370.5|11369.5|11362|11361|769
1656597380000|2022-06-30 13:56:20|11362.5|11361.5|11363.2|11362.2|11366.7|11365.7|11361.5|11360.5|582
1656597390000|2022-06-30 13:56:30|11363.5|11362.5|11372.5|11371.5|11372.6|11371.6|11362|11361|601
1656597400000|2022-06-30 13:56:40|11372.3|11371.3|11367|11366|11372.5|11371.5|11367|11366|395
1656597410000|2022-06-30 13:56:50|11366.6|11365.6|11361.6|11360.6|11367.1|11366.1|11361.6|11360.6|288
1656597420000|2022-06-30 13:57:00|11361.7|11360.7|11366.2|11365.2|11366.3|11365.3|11359.3|11358.3|492
1656597430000|2022-06-30 13:57:10|11366.3|11365.3|11363|11362|11369|11368|11362.5|11361.5|403
1656597440000|2022-06-30 13:57:20|11363.6|11362.6|11364.2|11363.2|11364.7|11363.7|11361|11360|378
1656597450000|2022-06-30 13:57:30|11364.3|11363.3|11368.1|11367.1|11373.6|11372.6|11364.3|11363.3|1200
1656597460000|2022-06-30 13:57:40|11368.2|11367.2|11365.5|11364.5|11368.2|11367.2|11365.3|11364.3|31
1656597470000|2022-06-30 13:57:50|11365.6|11364.6|11364.7|11363.7|11366.3|11365.3|11363.5|11362.5|171
1656597480000|2022-06-30 13:58:00|11364.8|11363.8|11361.2|11360.2|11365.5|11364.5|11361.2|11360.2|82
1656597490000|2022-06-30 13:58:10|11373.7|11372.7|11376.6|11375.6|11376.6|11375.6|11373.7|11372.7|748
1656597500000|2022-06-30 13:58:20|11376.1|11375.1|11377.5|11376.5|11377.5|11376.5|11371.8|11370.8|839
1656597510000|2022-06-30 13:58:30|11377.7|11376.7|11376|11375|11377.7|11376.7|11371.7|11370.7|232
1656597520000|2022-06-30 13:58:40|11376.1|11375.1|11378.8|11377.8|11379.8|11378.8|11374|11373|309
1656597530000|2022-06-30 13:58:50|11378.7|11377.7|11379.5|11378.5|11379.8|11378.8|11374.5|11373.5|224
1656597540000|2022-06-30 13:59:00|11379.7|11378.7|11382.2|11381.2|11384.7|11383.7|11378|11377|506
1656597550000|2022-06-30 13:59:10|11382.1|11381.1|11375|11374|11383.5|11382.5|11374|11373|328
1656597560000|2022-06-30 13:59:20|11374.5|11373.5|11368.7|11367.7|11374.8|11373.8|11367.7|11366.7|348
1656597570000|2022-06-30 13:59:30|11369|11368|11372.7|11371.7|11372.7|11371.7|11366.6|11365.6|383
1656597580000|2022-06-30 13:59:40|11372.1|11371.1|11367.3|11366.3|11372.1|11371.1|11365.1|11364.1|251
1656597590000|2022-06-30 13:59:50|11367.2|11366.2|11363.1|11362.1|11369.1|11368.1|11362.5|11361.5|249
1656597600000|2022-06-30 14:00:00|11363.3|11362.3|11355.7|11354.7|11363.6|11362.6|11354.5|11353.5|761
1656597610000|2022-06-30 14:00:10|11355.5|11354.5|11352.5|11351.5|11355.5|11354.5|11349.6|11348.6|625
1656597620000|2022-06-30 14:00:20|11352|11351|11351.7|11350.7|11359.6|11358.6|11350|11349|562
1656597630000|2022-06-30 14:00:30|11351|11350|11359.2|11358.2|11359.2|11358.2|11350.2|11349.2|288
1656597640000|2022-06-30 14:00:40|11360.8|11359.8|11356.6|11355.6|11362|11361|11355.3|11354.3|451
1656597650000|2022-06-30 14:00:50|11356.5|11355.5|11357.3|11356.3|11360.7|11359.7|11356.3|11355.3|221
1656597660000|2022-06-30 14:01:00|11357.2|11356.2|11356.3|11355.3|11361|11360|11355.5|11354.5|222
1656597670000|2022-06-30 14:01:10|11356.2|11355.2|11352.7|11351.7|11356.2|11355.2|11351.5|11350.5|373
1656597680000|2022-06-30 14:01:20|11352.5|11351.5|11359.7|11358.7|11360.8|11359.8|11351.8|11350.8|247
1656597690000|2022-06-30 14:01:30|11359.6|11358.6|11364|11363|11366|11365|11358.6|11357.6|356
1656597700000|2022-06-30 14:01:40|11363.2|11362.2|11356.6|11355.6|11365.5|11364.5|11356.5|11355.5|229
1656597710000|2022-06-30 14:01:50|11356.5|11355.5|11351.6|11350.6|11356.5|11355.5|11350.3|11349.3|293
1656597720000|2022-06-30 14:02:00|11351.5|11350.5|11347.2|11346.2|11353|11352|11347.2|11346.2|799
1656597730000|2022-06-30 14:02:10|11347.3|11346.3|11342.5|11341.5|11348.6|11347.6|11340.7|11339.7|1013
1656597740000|2022-06-30 14:02:20|11342.7|11341.7|11339.3|11338.3|11343|11342|11337.8|11336.8|592
1656597750000|2022-06-30 14:02:30|11339.6|11338.6|11335.7|11334.7|11341|11340|11335.2|11334.2|394
1656597760000|2022-06-30 14:02:40|11335.8|11334.8|11335.5|11334.5|11337|11336|11333.7|11332.7|625
1656597770000|2022-06-30 14:02:50|11335|11334|11335|11334|11338.6|11337.6|11332.7|11331.7|508
1656597780000|2022-06-30 14:03:00|11334.8|11333.8|11328.2|11327.2|11334.8|11333.8|11328.2|11327.2|624
1656597790000|2022-06-30 14:03:10|11328.5|11327.5|11330.5|11329.5|11332|11331|11328.5|11327.5|379
1656597800000|2022-06-30 14:03:20|11330.2|11329.2|11330|11329|11331|11330|11328.7|11327.7|244
1656597810000|2022-06-30 14:03:30|11329.8|11328.8|11328.2|11327.2|11330|11329|11327.2|11326.2|323
1656597820000|2022-06-30 14:03:40|11328.5|11327.5|11333|11332|11335.2|11334.2|11327.7|11326.7|545
1656597830000|2022-06-30 14:03:50|11332.7|11331.7|11332|11331|11334.5|11333.5|11330|11329|295
1656597840000|2022-06-30 14:04:00|11331.7|11330.7|11332.8|11331.8|11336.8|11335.8|11329|11328|957
1656597850000|2022-06-30 14:04:10|11332.6|11331.6|11335.7|11334.7|11337.8|11336.8|11331.7|11330.7|466
1656597860000|2022-06-30 14:04:20|11335.8|11334.8|11335.7|11334.7|11337.5|11336.5|11332.7|11331.7|299
1656597870000|2022-06-30 14:04:30|11334.5|11333.5|11340|11339|11341.2|11340.2|11333.5|11332.5|363
1656597880000|2022-06-30 14:04:40|11339.8|11338.8|11331.3|11330.3|11340|11339|11331.2|11330.2|226
1656597890000|2022-06-30 14:04:50|11331.7|11330.7|11325.5|11324.5|11331.7|11330.7|11324|11323|506
1656597900000|2022-06-30 14:05:00|11326.7|11325.7|11326|11325|11330|11329|11323.3|11322.3|456
1656597910000|2022-06-30 14:05:10|11325.7|11324.7|11327|11326|11331|11330|11325.2|11324.2|239
1656597920000|2022-06-30 14:05:20|11327.2|11326.2|11327|11326|11329.7|11328.7|11326.3|11325.3|261
1656597930000|2022-06-30 14:05:30|11326.7|11325.7|11327.7|11326.7|11329.7|11328.7|11326.2|11325.2|225
1656597940000|2022-06-30 14:05:40|11328.5|11327.5|11326|11325|11328.5|11327.5|11325.7|11324.7|223
1656597950000|2022-06-30 14:05:50|11325.8|11324.8|11333.3|11332.3|11333.3|11332.3|11319.7|11318.7|807
1656597960000|2022-06-30 14:06:00|11323|11322|11324.5|11323.5|11324.5|11323.5|11322|11321|1009
1656597970000|2022-06-30 14:06:10|11324.2|11323.2|11329.1|11328.1|11330|11329|11323.2|11322.2|171
1656597980000|2022-06-30 14:06:20|11329|11328|11332.6|11331.6|11336.8|11335.8|11328.5|11327.5|596
1656597990000|2022-06-30 14:06:30|11332.5|11331.5|11332.5|11331.5|11333|11332|11329.5|11328.5|105
1656598000000|2022-06-30 14:06:40|11332.6|11331.6|11326.3|11325.3|11335.6|11334.6|11326|11325|371
1656598010000|2022-06-30 14:06:50|11326.5|11325.5|11329|11328|11329|11328|11324.2|11323.2|173
1656598020000|2022-06-30 14:07:00|11328.7|11327.7|11320.1|11319.1|11329|11328|11319|11318|561
1656598030000|2022-06-30 14:07:10|11319.7|11318.7|11327.6|11326.6|11329.5|11328.5|11319.2|11318.2|241
1656598040000|2022-06-30 14:07:20|11327.5|11326.5|11329|11328|11332.6|11331.6|11326.3|11325.3|392
1656598050000|2022-06-30 14:07:30|11329.2|11328.2|11321.3|11320.3|11329.7|11328.7|11321.2|11320.2|294
1656598060000|2022-06-30 14:07:40|11321.5|11320.5|11323|11322|11324.2|11323.2|11321.1|11320.1|157
1656598070000|2022-06-30 14:07:50|11326.3|11325.3|11321.7|11320.7|11327|11326|11321.7|11320.7|372
1656598080000|2022-06-30 14:08:00|11321.8|11320.8|11321.1|11320.1|11321.8|11320.8|11317|11316|394
1656598090000|2022-06-30 14:08:10|11321|11320|11327.7|11326.7|11330|11329|11320.6|11319.6|275
1656598100000|2022-06-30 14:08:20|11327.8|11326.8|11329.8|11328.8|11333.2|11332.2|11327.6|11326.6|357
1656598110000|2022-06-30 14:08:30|11330|11329|11332.7|11331.7|11335.8|11334.8|11330|11329|473
1656598120000|2022-06-30 14:08:40|11332.3|11331.3|11331.2|11330.2|11336|11335|11329.7|11328.7|131
1656598130000|2022-06-30 14:08:50|11331.1|11330.1|11329.7|11328.7|11331.5|11330.5|11329.2|11328.2|36
1656598140000|2022-06-30 14:09:00|11329.6|11328.6|11332.3|11331.3|11332.8|11331.8|11325.2|11324.2|557
1656598150000|2022-06-30 14:09:10|11332.2|11331.2|11333.2|11332.2|11335.2|11334.2|11332|11331|131
1656598160000|2022-06-30 14:09:20|11333.3|11332.3|11327|11326|11335.5|11334.5|11326.7|11325.7|168
1656598170000|2022-06-30 14:09:30|11325|11324|11320.2|11319.2|11325.7|11324.7|11320.2|11319.2|442
1656598180000|2022-06-30 14:09:40|11320.5|11319.5|11321.3|11320.3|11324.8|11323.8|11320.2|11319.2|118
1656598190000|2022-06-30 14:09:50|11321.1|11320.1|11328.2|11327.2|11328.2|11327.2|11320.8|11319.8|50
1656598200000|2022-06-30 14:10:00|11327.7|11326.7|11327.8|11326.8|11331.6|11330.6|11321.8|11320.8|560
1656598210000|2022-06-30 14:10:10|11328|11327|11331|11330|11331|11330|11327.2|11326.2|40
1656598220000|2022-06-30 14:10:20|11330.7|11329.7|11333.1|11332.1|11333.1|11332.1|11329.5|11328.5|146
1656598230000|2022-06-30 14:10:30|11336.5|11335.5|11332.3|11331.3|11338.2|11337.2|11331.7|11330.7|816
1656598240000|2022-06-30 14:10:40|11332.2|11331.2|11323.7|11322.7|11332.2|11331.2|11323.5|11322.5|222
1656598250000|2022-06-30 14:10:50|11323.5|11322.5|11323|11322|11325.6|11324.6|11321.2|11320.2|305
1656598260000|2022-06-30 14:11:00|11324.3|11323.3|11327.1|11326.1|11331.1|11330.1|11322.2|11321.2|300
1656598270000|2022-06-30 14:11:10|11327.2|11326.2|11326.6|11325.6|11330.2|11329.2|11324.8|11323.8|129
1656598280000|2022-06-30 14:11:20|11326.5|11325.5|11332.1|11331.1|11332.2|11331.2|11325.2|11324.2|144
1656598290000|2022-06-30 14:11:30|11325|11324|11331.6|11330.6|11331.6|11330.6|11324|11323|292
1656598300000|2022-06-30 14:11:40|11331.1|11330.1|11331.5|11330.5|11334.3|11333.3|11330.8|11329.8|133
1656598310000|2022-06-30 14:11:50|11331|11330|11326.5|11325.5|11331|11330|11326.5|11325.5|41
1656598320000|2022-06-30 14:12:00|11326.7|11325.7|11328.2|11327.2|11329|11328|11324.5|11323.5|374
1656598330000|2022-06-30 14:12:10|11328|11327|11333.6|11332.6|11333.6|11332.6|11327.8|11326.8|165
1656598340000|2022-06-30 14:12:20|11333.5|11332.5|11334.7|11333.7|11335.3|11334.3|11333.1|11332.1|29
1656598350000|2022-06-30 14:12:30|11334.2|11333.2|11339.2|11338.2|11341.3|11340.3|11331.3|11330.3|883
1656598360000|2022-06-30 14:12:40|11338.8|11337.8|11336.2|11335.2|11341.5|11340.5|11336.2|11335.2|120
1656598370000|2022-06-30 14:12:50|11335.8|11334.8|11335.2|11334.2|11337.3|11336.3|11335.2|11334.2|57
1656598380000|2022-06-30 14:13:00|11335.3|11334.3|11334.3|11333.3|11337.3|11336.3|11334.1|11333.1|64
1656598390000|2022-06-30 14:13:10|11340.3|11339.3|11341.8|11340.8|11343.2|11342.2|11336|11335|762
1656598400000|2022-06-30 14:13:20|11342.5|11341.5|11340.5|11339.5|11342.5|11341.5|11339.5|11338.5|18
1656598410000|2022-06-30 14:13:30|11340.3|11339.3|11337.2|11336.2|11341|11340|11336.6|11335.6|240
1656598420000|2022-06-30 14:13:40|11337.1|11336.1|11338.5|11337.5|11338.5|11337.5|11334|11333|95
1656598430000|2022-06-30 14:13:50|11338.6|11337.6|11339|11338|11339.5|11338.5|11338.6|11337.6|5
1656598440000|2022-06-30 14:14:00|11338.8|11337.8|11343.8|11342.8|11343.8|11342.8|11338.7|11337.7|136
1656598450000|2022-06-30 14:14:10|11347|11346|11352.5|11351.5|11353.2|11352.2|11347|11346|1119
1656598460000|2022-06-30 14:14:20|11351.7|11350.7|11349.6|11348.6|11352.5|11351.5|11349.2|11348.2|528
1656598470000|2022-06-30 14:14:30|11349.7|11348.7|11351|11350|11352.2|11351.2|11347.2|11346.2|162
1656598480000|2022-06-30 14:14:40|11372|11371|11372.2|11371.2|11372.2|11371.2|11370.5|11369.5|1772
1656598490000|2022-06-30 14:14:50|11372.7|11371.7|11372.2|11371.2|11374.1|11373.1|11369.7|11368.7|484
1656598500000|2022-06-30 14:15:00|11372.8|11371.8|11372.5|11371.5|11373|11372|11363.7|11362.7|593
1656598510000|2022-06-30 14:15:10|11372.2|11371.2|11365.8|11364.8|11373.2|11372.2|11365.2|11364.2|307
1656598520000|2022-06-30 14:15:20|11366.1|11365.1|11356.6|11355.6|11366.1|11365.1|11356.2|11355.2|383
1656598530000|2022-06-30 14:15:30|11356.5|11355.5|11354|11353|11356.7|11355.7|11353.7|11352.7|297
1656598540000|2022-06-30 14:15:40|11353.8|11352.8|11355.1|11354.1|11356.2|11355.2|11352.1|11351.1|293
1656598550000|2022-06-30 14:15:50|11355.4|11354.4|11354.8|11353.8|11358.3|11357.3|11354.1|11353.1|216
1656598560000|2022-06-30 14:16:00|11354.9|11353.9|11352.3|11351.3|11354.9|11353.9|11351.4|11350.4|315
1656598570000|2022-06-30 14:16:10|11352.5|11351.5|11354|11353|11354.1|11353.1|11349.6|11348.6|348
1656598580000|2022-06-30 14:16:20|11356.1|11355.1|11362.1|11361.1|11362.3|11361.3|11355.3|11354.3|443
1656598590000|2022-06-30 14:16:30|11362|11361|11363|11362|11363.4|11362.4|11358.1|11357.1|180
1656598600000|2022-06-30 14:16:40|11364.9|11363.9|11358.8|11357.8|11365.9|11364.9|11358.3|11357.3|275
1656598610000|2022-06-30 14:16:50|11358.3|11357.3|11356.5|11355.5|11360.6|11359.6|11354.8|11353.8|221
1656598620000|2022-06-30 14:17:00|11356.3|11355.3|11359.5|11358.5|11359.8|11358.8|11353.8|11352.8|247
1656598630000|2022-06-30 14:17:10|11359.3|11358.3|11366.6|11365.6|11366.6|11365.6|11356.8|11355.8|206
1656598640000|2022-06-30 14:17:20|11366.8|11365.8|11375.4|11374.4|11375.8|11374.8|11365.5|11364.5|354
1656598650000|2022-06-30 14:17:30|11375.5|11374.5|11375.1|11374.1|11377.1|11376.1|11372.6|11371.6|354
1656598660000|2022-06-30 14:17:40|11375|11374|11369.3|11368.3|11375|11374|11367|11366|200
1656598670000|2022-06-30 14:17:50|11368.4|11367.4|11367.6|11366.6|11373|11372|11366|11365|132
1656598680000|2022-06-30 14:18:00|11367.8|11366.8|11367.9|11366.9|11371.6|11370.6|11367|11366|111
1656598690000|2022-06-30 14:18:10|11368|11367|11379.3|11378.3|11379.6|11378.6|11368|11367|340
1656598700000|2022-06-30 14:18:20|11379|11378|11372.8|11371.8|11380.3|11379.3|11371.3|11370.3|246
1656598710000|2022-06-30 14:18:30|11373|11372|11370.3|11369.3|11375.5|11374.5|11368.8|11367.8|169
1656598720000|2022-06-30 14:18:40|11370.1|11369.1|11371.4|11370.4|11373.8|11372.8|11368.8|11367.8|155
1656598730000|2022-06-30 14:18:50|11371.5|11370.5|11368.9|11367.9|11373|11372|11367.1|11366.1|161
1656598740000|2022-06-30 14:19:00|11369.1|11368.1|11361.5|11360.5|11369.1|11368.1|11360.4|11359.4|360
1656598750000|2022-06-30 14:19:10|11362|11361|11358.6|11357.6|11362.3|11361.3|11357.6|11356.6|231
1656598760000|2022-06-30 14:19:20|11358.8|11357.8|11367.9|11366.9|11368|11367|11358.8|11357.8|187
1656598770000|2022-06-30 14:19:30|11367.8|11366.8|11364.3|11363.3|11371.8|11370.8|11363.3|11362.3|187
1656598780000|2022-06-30 14:19:40|11363.6|11362.6|11365.8|11364.8|11366|11365|11361.6|11360.6|107
1656598790000|2022-06-30 14:19:50|11365.9|11364.9|11361.5|11360.5|11368.8|11367.8|11361.3|11360.3|172
1656598800000|2022-06-30 14:20:00|11361.6|11360.6|11359.9|11358.9|11362.5|11361.5|11358.5|11357.5|207
1656598810000|2022-06-30 14:20:10|11360.1|11359.1|11357.6|11356.6|11362|11361|11357.5|11356.5|167
1656598820000|2022-06-30 14:20:20|11357.5|11356.5|11356.4|11355.4|11361.3|11360.3|11354.5|11353.5|241
1656598830000|2022-06-30 14:20:30|11356.5|11355.5|11353.1|11352.1|11356.5|11355.5|11353|11352|141
1656598840000|2022-06-30 14:20:40|11353|11352|11352|11351|11353.1|11352.1|11347.3|11346.3|375
1656598850000|2022-06-30 14:20:50|11351.9|11350.9|11356.4|11355.4|11358.3|11357.3|11350.8|11349.8|216
1656598860000|2022-06-30 14:21:00|11357.3|11356.3|11365.6|11364.6|11368.8|11367.8|11355.1|11354.1|398
1656598870000|2022-06-30 14:21:10|11365.5|11364.5|11360.8|11359.8|11367.1|11366.1|11360.1|11359.1|123
1656598880000|2022-06-30 14:21:20|11361.1|11360.1|11349.9|11348.9|11361.1|11360.1|11349.4|11348.4|198
1656598890000|2022-06-30 14:21:30|11349.5|11348.5|11347.5|11346.5|11350.4|11349.4|11347|11346|274
1656598900000|2022-06-30 14:21:40|11347.6|11346.6|11349.4|11348.4|11351.6|11350.6|11347.5|11346.5|127
1656598910000|2022-06-30 14:21:50|11349.5|11348.5|11345.8|11344.8|11349.9|11348.9|11343.6|11342.6|265
1656598920000|2022-06-30 14:22:00|11345.5|11344.5|11349.3|11348.3|11350.6|11349.6|11342.8|11341.8|248
1656598930000|2022-06-30 14:22:10|11349.8|11348.8|11344.9|11343.9|11351.4|11350.4|11344.6|11343.6|197
1656598940000|2022-06-30 14:22:20|11345.1|11344.1|11347|11346|11349.5|11348.5|11344.4|11343.4|190
1656598950000|2022-06-30 14:22:30|11346.8|11345.8|11350.5|11349.5|11351.1|11350.1|11345.3|11344.3|173
1656598960000|2022-06-30 14:22:40|11351.1|11350.1|11345.1|11344.1|11351.1|11350.1|11345.1|11344.1|154
1656598970000|2022-06-30 14:22:50|11344.4|11343.4|11349.3|11348.3|11355.3|11354.3|11342.4|11341.4|469
1656598980000|2022-06-30 14:23:00|11350|11349|11348.1|11347.1|11353.3|11352.3|11347|11346|214
1656598990000|2022-06-30 14:23:10|11347.9|11346.9|11348.4|11347.4|11350.5|11349.5|11345.5|11344.5|174
1656599000000|2022-06-30 14:23:20|11348.5|11347.5|11346.4|11345.4|11352|11351|11345.6|11344.6|283
1656599010000|2022-06-30 14:23:30|11346.5|11345.5|11352.3|11351.3|11353.6|11352.6|11345.6|11344.6|226
1656599020000|2022-06-30 14:23:40|11352.4|11351.4|11359.4|11358.4|11360.5|11359.5|11351.5|11350.5|325
1656599030000|2022-06-30 14:23:50|11359.5|11358.5|11354.1|11353.1|11359.9|11358.9|11354.1|11353.1|199
1656599040000|2022-06-30 14:24:00|11353.8|11352.8|11358.4|11357.4|11360.4|11359.4|11352.9|11351.9|221
1656599050000|2022-06-30 14:24:10|11358.5|11357.5|11354.5|11353.5|11360.4|11359.4|11354.5|11353.5|117
1656599060000|2022-06-30 14:24:20|11354.6|11353.6|11354.4|11353.4|11359.4|11358.4|11351.6|11350.6|171
1656599070000|2022-06-30 14:24:30|11354.1|11353.1|11354.1|11353.1|11355.6|11354.6|11353|11352|116
1656599080000|2022-06-30 14:24:40|11354.3|11353.3|11353.5|11352.5|11357.9|11356.9|11353.1|11352.1|183
1656599090000|2022-06-30 14:24:50|11353.4|11352.4|11354.6|11353.6|11358.8|11357.8|11353.1|11352.1|175
1656599100000|2022-06-30 14:25:00|11354.1|11353.1|11358.8|11357.8|11358.8|11357.8|11351.3|11350.3|242
1656599110000|2022-06-30 14:25:10|11359.4|11358.4|11363.3|11362.3|11363.3|11362.3|11357.5|11356.5|323
1656599120000|2022-06-30 14:25:20|11362.6|11361.6|11364.8|11363.8|11366.9|11365.9|11360.1|11359.1|354
1656599130000|2022-06-30 14:25:30|11364.1|11363.1|11366|11365|11369.8|11368.8|11363.9|11362.9|282
1656599140000|2022-06-30 14:25:40|11366.5|11365.5|11366.1|11365.1|11367.6|11366.6|11365.4|11364.4|143
1656599150000|2022-06-30 14:25:50|11366.3|11365.3|11359.9|11358.9|11369.1|11368.1|11357.6|11356.6|259
1656599160000|2022-06-30 14:26:00|11359.5|11358.5|11362.8|11361.8|11363.5|11362.5|11359.4|11358.4|156
1656599170000|2022-06-30 14:26:10|11362.9|11361.9|11362.5|11361.5|11367|11366|11361.3|11360.3|177
1656599180000|2022-06-30 14:26:20|11362|11361|11364.5|11363.5|11364.9|11363.9|11361.6|11360.6|133
1656599190000|2022-06-30 14:26:30|11364.4|11363.4|11360.3|11359.3|11365.1|11364.1|11360.3|11359.3|130
1656599200000|2022-06-30 14:26:40|11359.9|11358.9|11362.9|11361.9|11364.1|11363.1|11357.3|11356.3|173
1656599210000|2022-06-30 14:26:50|11362.8|11361.8|11351.4|11350.4|11364.3|11363.3|11351.4|11350.4|264
1656599220000|2022-06-30 14:27:00|11351.5|11350.5|11348.9|11347.9|11351.5|11350.5|11347.6|11346.6|287
1656599230000|2022-06-30 14:27:10|11349|11348|11361|11360|11361|11360|11346.6|11345.6|429
1656599240000|2022-06-30 14:27:20|11360.8|11359.8|11365.3|11364.3|11367.5|11366.5|11359.1|11358.1|369
1656599250000|2022-06-30 14:27:30|11365.8|11364.8|11363.5|11362.5|11367|11366|11361.4|11360.4|227
1656599260000|2022-06-30 14:27:40|11363.8|11362.8|11358.3|11357.3|11365.8|11364.8|11358.1|11357.1|103
1656599270000|2022-06-30 14:27:50|11358.6|11357.6|11357.8|11356.8|11361.3|11360.3|11356.1|11355.1|163
1656599280000|2022-06-30 14:28:00|11357.6|11356.6|11355|11354|11357.8|11356.8|11351.3|11350.3|174
1656599290000|2022-06-30 14:28:10|11354.5|11353.5|11359.3|11358.3|11361.1|11360.1|11353.5|11352.5|155
1656599300000|2022-06-30 14:28:20|11358.9|11357.9|11361.9|11360.9|11362.5|11361.5|11357.5|11356.5|125
1656599310000|2022-06-30 14:28:30|11360.6|11359.6|11359.1|11358.1|11362.1|11361.1|11355.5|11354.5|119
1656599320000|2022-06-30 14:28:40|11359.4|11358.4|11353.3|11352.3|11359.4|11358.4|11352.1|11351.1|126
1656599330000|2022-06-30 14:28:50|11353.1|11352.1|11353.8|11352.8|11357.1|11356.1|11351.9|11350.9|147
1656599340000|2022-06-30 14:29:00|11353.5|11352.5|11355.3|11354.3|11359.5|11358.5|11349.8|11348.8|200
1656599350000|2022-06-30 14:29:10|11356.4|11355.4|11354.4|11353.4|11358.6|11357.6|11354.3|11353.3|116
1656599360000|2022-06-30 14:29:20|11354.6|11353.6|11355.9|11354.9|11357.9|11356.9|11353.6|11352.6|77
1656599370000|2022-06-30 14:29:30|11356.1|11355.1|11356.1|11355.1|11359.1|11358.1|11355.6|11354.6|108
1656599380000|2022-06-30 14:29:40|11358.1|11357.1|11360.1|11359.1|11360.4|11359.4|11355.5|11354.5|137
1656599390000|2022-06-30 14:29:50|11360|11359|11361.6|11360.6|11363.5|11362.5|11358.6|11357.6|184
1656599400000|2022-06-30 14:30:00|11361.8|11360.8|11356.4|11355.4|11361.8|11360.8|11352.9|11351.9|348
1656599410000|2022-06-30 14:30:10|11356.1|11355.1|11366.9|11365.9|11368.4|11367.4|11356.1|11355.1|448
1656599420000|2022-06-30 14:30:20|11365.9|11364.9|11369.5|11368.5|11370.3|11369.3|11362.9|11361.9|272
1656599430000|2022-06-30 14:30:30|11368.8|11367.8|11381.1|11380.1|11381.4|11380.4|11368.8|11367.8|495
1656599440000|2022-06-30 14:30:40|11381|11380|11373.6|11372.6|11382.3|11381.3|11373.6|11372.6|380
1656599450000|2022-06-30 14:30:50|11373.8|11372.8|11379|11378|11388.3|11387.3|11371.6|11370.6|589
1656599460000|2022-06-30 14:31:00|11378.5|11377.5|11383.6|11382.6|11383.9|11382.9|11376.8|11375.8|265
1656599470000|2022-06-30 14:31:10|11383.5|11382.5|11385.3|11384.3|11389.9|11388.9|11382.4|11381.4|398
1656599480000|2022-06-30 14:31:20|11385.5|11384.5|11387.6|11386.6|11390.4|11389.4|11383|11382|266
1656599490000|2022-06-30 14:31:30|11387.9|11386.9|11384.6|11383.6|11389.6|11388.6|11384.3|11383.3|199
1656599500000|2022-06-30 14:31:40|11384.5|11383.5|11385.1|11384.1|11386.1|11385.1|11381.3|11380.3|207
1656599510000|2022-06-30 14:31:50|11385.3|11384.3|11377.6|11376.6|11385.3|11384.3|11377.6|11376.6|190
1656599520000|2022-06-30 14:32:00|11377.5|11376.5|11375.4|11374.4|11379.6|11378.6|11374.9|11373.9|313
1656599530000|2022-06-30 14:32:10|11377.3|11376.3|11376.6|11375.6|11378|11377|11371|11370|340
1656599540000|2022-06-30 14:32:20|11376.4|11375.4|11390.6|11389.6|11399|11398|11374.8|11373.8|842
1656599550000|2022-06-30 14:32:30|11392.5|11391.5|11405.1|11404.1|11405.8|11404.8|11389.8|11388.8|783
1656599560000|2022-06-30 14:32:40|11405|11404|11401.9|11400.9|11406.6|11405.6|11400.8|11399.8|531
1656599570000|2022-06-30 14:32:50|11401.8|11400.8|11399.9|11398.9|11402.6|11401.6|11395.8|11394.8|294
1656599580000|2022-06-30 14:33:00|11400.1|11399.1|11404.4|11403.4|11405.4|11404.4|11400|11399|318
1656599590000|2022-06-30 14:33:10|11404.6|11403.6|11410.3|11409.3|11410.5|11409.5|11403.1|11402.1|318
1656599610000|2022-06-30 14:33:30|11419.9|11418.9|11418|11417|11420|11419|11417.3|11416.3|869
1656599620000|2022-06-30 14:33:40|11421|11420|11421.1|11420.1|11423.1|11422.1|11417.8|11416.8|1366
1656599630000|2022-06-30 14:33:50|11421.4|11420.4|11416.3|11415.3|11422.9|11421.9|11416.3|11415.3|441
1656599640000|2022-06-30 14:34:00|11415.8|11414.8|11425.8|11424.8|11427.3|11426.3|11415.8|11414.8|423
1656599650000|2022-06-30 14:34:10|11425.5|11424.5|11416|11415|11426.3|11425.3|11414.9|11413.9|329
1656599660000|2022-06-30 14:34:20|11416.5|11415.5|11418.6|11417.6|11422.1|11421.1|11415.6|11414.6|216
1656599670000|2022-06-30 14:34:30|11418.4|11417.4|11418.3|11417.3|11422.1|11421.1|11417.9|11416.9|194
1656599680000|2022-06-30 14:34:40|11419|11418|11422|11421|11424.3|11423.3|11418.4|11417.4|379
1656599690000|2022-06-30 14:34:50|11422.1|11421.1|11428.6|11427.6|11429.1|11428.1|11422|11421|322
1656599700000|2022-06-30 14:35:00|11428.4|11427.4|11421.8|11420.8|11429.1|11428.1|11421.8|11420.8|372
1656599710000|2022-06-30 14:35:10|11422.1|11421.1|11425.3|11424.3|11429.3|11428.3|11422.1|11421.1|297
1656599720000|2022-06-30 14:35:20|11425.1|11424.1|11425.8|11424.8|11428.6|11427.6|11421.4|11420.4|240
1656599730000|2022-06-30 14:35:30|11425.6|11424.6|11425.9|11424.9|11426.8|11425.8|11424|11423|149
1656599740000|2022-06-30 14:35:40|11425.6|11424.6|11419.9|11418.9|11426.9|11425.9|11418|11417|276
1656599750000|2022-06-30 14:35:50|11419.5|11418.5|11416.8|11415.8|11424.8|11423.8|11416.5|11415.5|398
1656599760000|2022-06-30 14:36:00|11416.4|11415.4|11415.1|11414.1|11419.1|11418.1|11415|11414|231
1656599770000|2022-06-30 14:36:10|11415.6|11414.6|11417.1|11416.1|11419.6|11418.6|11415.5|11414.5|185
1656599780000|2022-06-30 14:36:20|11417.4|11416.4|11411.1|11410.1|11417.4|11416.4|11411|11410|280
1656599790000|2022-06-30 14:36:30|11411.5|11410.5|11407|11406|11412|11411|11406.5|11405.5|329
1656599800000|2022-06-30 14:36:40|11408.3|11407.3|11409.4|11408.4|11413|11412|11407.8|11406.8|356
1656599810000|2022-06-30 14:36:50|11409.8|11408.8|11408.9|11407.9|11412.6|11411.6|11406.9|11405.9|306
1656599820000|2022-06-30 14:37:00|11408.6|11407.6|11406.1|11405.1|11409.1|11408.1|11404.8|11403.8|251
1656599830000|2022-06-30 14:37:10|11406|11405|11410.1|11409.1|11410.8|11409.8|11405.9|11404.9|202
1656599840000|2022-06-30 14:37:20|11410.4|11409.4|11406.9|11405.9|11411|11410|11404|11403|202
1656599850000|2022-06-30 14:37:30|11406.3|11405.3|11407.4|11406.4|11409.6|11408.6|11405.4|11404.4|288
1656599860000|2022-06-30 14:37:40|11407.3|11406.3|11414.3|11413.3|11414.5|11413.5|11407|11406|235
1656599870000|2022-06-30 14:37:50|11414.6|11413.6|11412.9|11411.9|11415.9|11414.9|11412.3|11411.3|202
1656599880000|2022-06-30 14:38:00|11412.8|11411.8|11409.3|11408.3|11412.8|11411.8|11407.4|11406.4|229
1656599890000|2022-06-30 14:38:10|11409.5|11408.5|11413.9|11412.9|11417.3|11416.3|11407.8|11406.8|566
1656599900000|2022-06-30 14:38:20|11414|11413|11417.4|11416.4|11419.1|11418.1|11413.1|11412.1|182
1656599910000|2022-06-30 14:38:30|11417.3|11416.3|11414.5|11413.5|11419.8|11418.8|11413.6|11412.6|174
1656599920000|2022-06-30 14:38:40|11414.4|11413.4|11412.9|11411.9|11417.3|11416.3|11412.4|11411.4|106
1656599930000|2022-06-30 14:38:50|11412.8|11411.8|11403.4|11402.4|11412.9|11411.9|11401.1|11400.1|425
1656599940000|2022-06-30 14:39:00|11403.5|11402.5|11404.1|11403.1|11405.3|11404.3|11400.6|11399.6|331
1656599950000|2022-06-30 14:39:10|11405.3|11404.3|11404.8|11403.8|11408.1|11407.1|11401.3|11400.3|611
1656599960000|2022-06-30 14:39:20|11405.4|11404.4|11405.3|11404.3|11405.5|11404.5|11402.4|11401.4|154
1656599970000|2022-06-30 14:39:30|11405|11404|11405.5|11404.5|11406.4|11405.4|11402.1|11401.1|260
1656599980000|2022-06-30 14:39:40|11405.3|11404.3|11401.8|11400.8|11407|11406|11401.3|11400.3|173
1656599990000|2022-06-30 14:39:50|11401.4|11400.4|11393.9|11392.9|11402|11401|11393.8|11392.8|356
1656600000000|2022-06-30 14:40:00|11393.4|11392.4|11390.9|11389.9|11395.9|11394.9|11389.9|11388.9|376
1656600010000|2022-06-30 14:40:10|11391.3|11390.3|11392.9|11391.9|11394.1|11393.1|11389.5|11388.5|232
1656600020000|2022-06-30 14:40:20|11392.6|11391.6|11392.8|11391.8|11394.9|11393.9|11388.6|11387.6|267
1656600030000|2022-06-30 14:40:30|11392.6|11391.6|11398.9|11397.9|11399.4|11398.4|11392.3|11391.3|210
1656600040000|2022-06-30 14:40:40|11398.6|11397.6|11395|11394|11398.9|11397.9|11390.1|11389.1|270
1656600050000|2022-06-30 14:40:50|11395.4|11394.4|11400|11399|11400|11399|11394.3|11393.3|258
1656600060000|2022-06-30 14:41:00|11400.4|11399.4|11396|11395|11402.1|11401.1|11395.5|11394.5|232
1656600070000|2022-06-30 14:41:10|11396.1|11395.1|11400.6|11399.6|11400.9|11399.9|11395.8|11394.8|154
1656600080000|2022-06-30 14:41:20|11400.9|11399.9|11402|11401|11403.1|11402.1|11398.8|11397.8|142
1656600090000|2022-06-30 14:41:30|11401.9|11400.9|11404.1|11403.1|11405.1|11404.1|11401.9|11400.9|313
1656600100000|2022-06-30 14:41:40|11404|11403|11396.3|11395.3|11404.8|11403.8|11396.3|11395.3|136
1656600110000|2022-06-30 14:41:50|11396.1|11395.1|11395.5|11394.5|11400.8|11399.8|11394.9|11393.9|173
1656600120000|2022-06-30 14:42:00|11395.1|11394.1|11394.1|11393.1|11397|11396|11392.9|11391.9|209
1656600130000|2022-06-30 14:42:10|11394.4|11393.4|11396.9|11395.9|11398.9|11397.9|11393.5|11392.5|235
1656600140000|2022-06-30 14:42:20|11396.8|11395.8|11393.5|11392.5|11397.3|11396.3|11393.5|11392.5|110
1656600150000|2022-06-30 14:42:30|11393.8|11392.8|11394|11393|11396.9|11395.9|11393.1|11392.1|141
1656600160000|2022-06-30 14:42:40|11393.4|11392.4|11393.4|11392.4|11394.8|11393.8|11393|11392|93
1656600170000|2022-06-30 14:42:50|11393.1|11392.1|11390.3|11389.3|11395|11394|11389.9|11388.9|200
1656600180000|2022-06-30 14:43:00|11389.4|11388.4|11398.8|11397.8|11399.6|11398.6|11388.5|11387.5|363
1656600190000|2022-06-30 14:43:10|11399.1|11398.1|11397.8|11396.8|11399.6|11398.6|11395|11394|124
1656600200000|2022-06-30 14:43:20|11398.6|11397.6|11396|11395|11399.8|11398.8|11393.9|11392.9|91
1656600210000|2022-06-30 14:43:30|11396.8|11395.8|11394.8|11393.8|11397|11396|11393.3|11392.3|87
1656600220000|2022-06-30 14:43:40|11394.6|11393.6|11394.9|11393.9|11396.1|11395.1|11392.6|11391.6|92
1656600230000|2022-06-30 14:43:50|11395|11394|11390.4|11389.4|11395.3|11394.3|11390.3|11389.3|160
1656600240000|2022-06-30 14:44:00|11390.3|11389.3|11392|11391|11392|11391|11388.9|11387.9|183
1656600250000|2022-06-30 14:44:10|11392.1|11391.1|11396.1|11395.1|11396.5|11395.5|11392.1|11391.1|117
1656600260000|2022-06-30 14:44:20|11397.5|11396.5|11400.3|11399.3|11401.5|11400.5|11397.5|11396.5|192
1656600270000|2022-06-30 14:44:30|11400.4|11399.4|11391.5|11390.5|11402.8|11401.8|11391.1|11390.1|204
1656600280000|2022-06-30 14:44:40|11391.6|11390.6|11386.1|11385.1|11392.5|11391.5|11385.9|11384.9|187
1656600290000|2022-06-30 14:44:50|11386|11385|11381.6|11380.6|11389|11388|11381.3|11380.3|376
1656600300000|2022-06-30 14:45:00|11381.9|11380.9|11383.4|11382.4|11388|11387|11381.4|11380.4|326
1656600310000|2022-06-30 14:45:10|11383.5|11382.5|11382.1|11381.1|11385.8|11384.8|11382|11381|135
1656600320000|2022-06-30 14:45:20|11382|11381|11390.9|11389.9|11392.3|11391.3|11381.9|11380.9|242
1656600330000|2022-06-30 14:45:30|11391.5|11390.5|11392.8|11391.8|11393.8|11392.8|11390.1|11389.1|138
1656600340000|2022-06-30 14:45:40|11392.9|11391.9|11395.4|11394.4|11396.3|11395.3|11389.6|11388.6|118
1656600350000|2022-06-30 14:45:50|11395.3|11394.3|11391.6|11390.6|11396.5|11395.5|11390.6|11389.6|79
1656600360000|2022-06-30 14:46:00|11391.4|11390.4|11388.9|11387.9|11394.1|11393.1|11388.9|11387.9|111
1656600370000|2022-06-30 14:46:10|11389|11388|11388.9|11387.9|11390.9|11389.9|11386.3|11385.3|116
1656600380000|2022-06-30 14:46:20|11388.8|11387.8|11390|11389|11390.1|11389.1|11386|11385|114
1656600390000|2022-06-30 14:46:30|11389.9|11388.9|11386.8|11385.8|11390.5|11389.5|11386.6|11385.6|56
1656600400000|2022-06-30 14:46:40|11386.9|11385.9|11382.4|11381.4|11387.5|11386.5|11382.4|11381.4|96
1656600410000|2022-06-30 14:46:50|11382.5|11381.5|11385.6|11384.6|11388.1|11387.1|11381.1|11380.1|234
1656600420000|2022-06-30 14:47:00|11385.9|11384.9|11397.3|11396.3|11397.3|11396.3|11385.8|11384.8|178
1656600430000|2022-06-30 14:47:10|11396.5|11395.5|11400.8|11399.8|11400.9|11399.9|11394.6|11393.6|185
1656600440000|2022-06-30 14:47:20|11401.1|11400.1|11395|11394|11405.1|11404.1|11395|11394|235
1656600450000|2022-06-30 14:47:30|11395.1|11394.1|11400|11399|11403.3|11402.3|11393.9|11392.9|456
1656600460000|2022-06-30 14:47:40|11399.9|11398.9|11395|11394|11399.9|11398.9|11393.5|11392.5|280
1656600470000|2022-06-30 14:47:50|11395.6|11394.6|11399.1|11398.1|11400.3|11399.3|11393.6|11392.6|204
1656600480000|2022-06-30 14:48:00|11399|11398|11402.5|11401.5|11404.3|11403.3|11397|11396|134
1656600490000|2022-06-30 14:48:10|11402.6|11401.6|11408.4|11407.4|11408.8|11407.8|11402|11401|292
1656600500000|2022-06-30 14:48:20|11408.1|11407.1|11397.4|11396.4|11408.6|11407.6|11396.5|11395.5|201
1656600510000|2022-06-30 14:48:30|11397.6|11396.6|11396.8|11395.8|11399|11398|11394.9|11393.9|130
1656600520000|2022-06-30 14:48:40|11395.3|11394.3|11389.8|11388.8|11396|11395|11389.5|11388.5|192
1656600530000|2022-06-30 14:48:50|11389.9|11388.9|11389.8|11388.8|11390.9|11389.9|11386.3|11385.3|273
1656600540000|2022-06-30 14:49:00|11389.6|11388.6|11391|11390|11391.6|11390.6|11386.8|11385.8|157
1656600550000|2022-06-30 14:49:10|11391.3|11390.3|11395.6|11394.6|11395.9|11394.9|11390.4|11389.4|119
1656600560000|2022-06-30 14:49:20|11395.8|11394.8|11399|11398|11400.4|11399.4|11394.1|11393.1|176
1656600570000|2022-06-30 14:49:30|11399.1|11398.1|11402.4|11401.4|11404.8|11403.8|11397.8|11396.8|185
1656600580000|2022-06-30 14:49:40|11401.8|11400.8|11403.6|11402.6|11404.5|11403.5|11401.3|11400.3|182
1656600590000|2022-06-30 14:49:50|11403.4|11402.4|11401.5|11400.5|11404|11403|11400|11399|139
1656600600000|2022-06-30 14:50:00|11401.4|11400.4|11400.6|11399.6|11402|11401|11398.4|11397.4|154
1656600610000|2022-06-30 14:50:10|11401.6|11400.6|11406.6|11405.6|11406.9|11405.9|11399.4|11398.4|211
1656600620000|2022-06-30 14:50:20|11407.3|11406.3|11405.1|11404.1|11408.9|11407.9|11403.8|11402.8|230
1656600630000|2022-06-30 14:50:30|11404.1|11403.1|11399.1|11398.1|11404.9|11403.9|11399.1|11398.1|232
1656600640000|2022-06-30 14:50:40|11399.3|11398.3|11403.1|11402.1|11403.1|11402.1|11396.6|11395.6|129
1656600650000|2022-06-30 14:50:50|11403.4|11402.4|11400.5|11399.5|11408.1|11407.1|11399.4|11398.4|200
1656600660000|2022-06-30 14:51:00|11400.6|11399.6|11401.1|11400.1|11401.6|11400.6|11394.8|11393.8|220
1656600670000|2022-06-30 14:51:10|11401|11400|11405.9|11404.9|11406|11405|11399.5|11398.5|141
1656600680000|2022-06-30 14:51:20|11405.8|11404.8|11410.9|11409.9|11411|11410|11405.8|11404.8|244
1656600690000|2022-06-30 14:51:30|11411.1|11410.1|11407.9|11406.9|11411.3|11410.3|11404.4|11403.4|177
1656600700000|2022-06-30 14:51:40|11408|11407|11413.1|11412.1|11413.8|11412.8|11407.8|11406.8|208
1656600710000|2022-06-30 14:51:50|11413.6|11412.6|11414.1|11413.1|11414.9|11413.9|11410.6|11409.6|188
1656600720000|2022-06-30 14:52:00|11414|11413|11419.4|11418.4|11420|11419|11414|11413|414
1656600730000|2022-06-30 14:52:10|11419.1|11418.1|11413|11412|11419.3|11418.3|11412.3|11411.3|175
1656600740000|2022-06-30 14:52:20|11412.8|11411.8|11419.4|11418.4|11419.8|11418.8|11411.6|11410.6|162
1656600750000|2022-06-30 14:52:30|11419|11418|11424.4|11423.4|11429.1|11428.1|11418.4|11417.4|494
1656600760000|2022-06-30 14:52:40|11424.3|11423.3|11419.6|11418.6|11427.9|11426.9|11418.4|11417.4|205
1656600770000|2022-06-30 14:52:50|11419.3|11418.3|11419.5|11418.5|11421.3|11420.3|11416.8|11415.8|121
1656600780000|2022-06-30 14:53:00|11419.9|11418.9|11419.6|11418.6|11419.9|11418.9|11417.4|11416.4|127
1656600790000|2022-06-30 14:53:10|11420|11419|11426.6|11425.6|11427|11426|11418.1|11417.1|189
1656600800000|2022-06-30 14:53:20|11427.4|11426.4|11437.5|11436.5|11437.8|11436.8|11427.4|11426.4|336
1656600820000|2022-06-30 14:53:40|11440.4|11439.4|11440.5|11439.5|11442.6|11441.6|11436.8|11435.8|1368
1656600830000|2022-06-30 14:53:50|11440.6|11439.6|11440.1|11439.1|11445.5|11444.5|11439.4|11438.4|349
1656600840000|2022-06-30 14:54:00|11440|11439|11441.3|11440.3|11445|11444|11439|11438|280
1656600850000|2022-06-30 14:54:10|11441.1|11440.1|11437.8|11436.8|11441.9|11440.9|11437.3|11436.3|185
1656600860000|2022-06-30 14:54:20|11437.5|11436.5|11436.3|11435.3|11437.9|11436.9|11434.5|11433.5|198
1656600870000|2022-06-30 14:54:30|11436|11435|11436.5|11435.5|11437.3|11436.3|11434.1|11433.1|231
1656600880000|2022-06-30 14:54:40|11436|11435|11433|11432|11436.8|11435.8|11432.6|11431.6|170
1656600890000|2022-06-30 14:54:50|11433.1|11432.1|11436.9|11435.9|11437.5|11436.5|11433.1|11432.1|115
1656600900000|2022-06-30 14:55:00|11436.8|11435.8|11434.6|11433.6|11437.4|11436.4|11434.3|11433.3|182
1656600910000|2022-06-30 14:55:10|11434.5|11433.5|11437.9|11436.9|11438.5|11437.5|11431.3|11430.3|360
1656600920000|2022-06-30 14:55:20|11438|11437|11435.9|11434.9|11439.8|11438.8|11433.1|11432.1|187
1656600930000|2022-06-30 14:55:30|11435.8|11434.8|11439.3|11438.3|11439.3|11438.3|11434.4|11433.4|101
1656600940000|2022-06-30 14:55:40|11440.1|11439.1|11439.5|11438.5|11440.1|11439.1|11436.9|11435.9|132
1656600950000|2022-06-30 14:55:50|11439.6|11438.6|11437.6|11436.6|11439.6|11438.6|11436.9|11435.9|121
1656600960000|2022-06-30 14:56:00|11438|11437|11436.3|11435.3|11438.5|11437.5|11435|11434|184
1656600970000|2022-06-30 14:56:10|11436.4|11435.4|11433.4|11432.4|11438.5|11437.5|11430.3|11429.3|174
1656600980000|2022-06-30 14:56:20|11433.3|11432.3|11433.5|11432.5|11434|11433|11429.3|11428.3|149
1656600990000|2022-06-30 14:56:30|11433.4|11432.4|11436.3|11435.3|11437.3|11436.3|11432.4|11431.4|124
1656601000000|2022-06-30 14:56:40|11436.5|11435.5|11437.4|11436.4|11441|11440|11436.5|11435.5|214
1656601010000|2022-06-30 14:56:50|11437.5|11436.5|11436.9|11435.9|11439.1|11438.1|11436|11435|110
1656601020000|2022-06-30 14:57:00|11437|11436|11440.8|11439.8|11441.6|11440.6|11435.8|11434.8|138
1656601030000|2022-06-30 14:57:10|11440.6|11439.6|11440.3|11439.3|11440.9|11439.9|11437.9|11436.9|93
1656601040000|2022-06-30 14:57:20|11440.5|11439.5|11436.4|11435.4|11441.1|11440.1|11434.8|11433.8|152
1656601050000|2022-06-30 14:57:30|11436.1|11435.1|11438.3|11437.3|11439.1|11438.1|11436.1|11435.1|122
1656601060000|2022-06-30 14:57:40|11437.8|11436.8|11440|11439|11440|11439|11436.5|11435.5|124
1656601070000|2022-06-30 14:57:50|11441.3|11440.3|11440|11439|11442.3|11441.3|11439.3|11438.3|134
1656601080000|2022-06-30 14:58:00|11439.8|11438.8|11451.8|11450.8|11454|11453|11439.8|11438.8|748
1656601090000|2022-06-30 14:58:10|11451|11450|11452.8|11451.8|11455|11454|11449.5|11448.5|423
1656601100000|2022-06-30 14:58:20|11453|11452|11454.6|11453.6|11456.8|11455.8|11452|11451|257
1656601110000|2022-06-30 14:58:30|11454.9|11453.9|11455.8|11454.8|11456.8|11455.8|11452.6|11451.6|253
1656601120000|2022-06-30 14:58:40|11455.6|11454.6|11453.5|11452.5|11458.6|11457.6|11452.1|11451.1|251
1656601130000|2022-06-30 14:58:50|11453.3|11452.3|11453.5|11452.5|11454.3|11453.3|11451.3|11450.3|156
1656601140000|2022-06-30 14:59:00|11453.4|11452.4|11457.9|11456.9|11460.5|11459.5|11453.3|11452.3|222
1656601150000|2022-06-30 14:59:10|11458|11457|11463.8|11462.8|11464.9|11463.9|11456.8|11455.8|344
1656601160000|2022-06-30 14:59:20|11463.6|11462.6|11462|11461|11463.9|11462.9|11460.3|11459.3|182
1656601170000|2022-06-30 14:59:30|11462.1|11461.1|11461.6|11460.6|11463|11462|11460|11459|190
1656601180000|2022-06-30 14:59:40|11461.8|11460.8|11457.9|11456.9|11462.3|11461.3|11457.6|11456.6|186
1656601190000|2022-06-30 14:59:50|11458|11457|11460|11459|11460|11459|11455.3|11454.3|243
1656601200000|2022-06-30 15:00:00|11459.5|11458.5|11454.4|11453.4|11459.5|11458.5|11453|11452|377
1656601210000|2022-06-30 15:00:10|11454.1|11453.1|11459|11458|11459|11458|11453.3|11452.3|189
1656601220000|2022-06-30 15:00:20|11459.3|11458.3|11454.5|11453.5|11459.3|11458.3|11453.9|11452.9|226
1656601230000|2022-06-30 15:00:30|11454.3|11453.3|11453.4|11452.4|11455.1|11454.1|11452.5|11451.5|196
1656601240000|2022-06-30 15:00:40|11453.3|11452.3|11451.6|11450.6|11453.9|11452.9|11451|11450|163
1656601250000|2022-06-30 15:00:50|11452|11451|11451.5|11450.5|11453.8|11452.8|11450.6|11449.6|198
1656601260000|2022-06-30 15:01:00|11451.9|11450.9|11445.8|11444.8|11454.8|11453.8|11444.8|11443.8|352
1656601270000|2022-06-30 15:01:10|11445.9|11444.9|11447|11446|11452.3|11451.3|11445.8|11444.8|175
1656601280000|2022-06-30 15:01:20|11446.8|11445.8|11448|11447|11449.5|11448.5|11445.9|11444.9|180
1656601290000|2022-06-30 15:01:30|11447.9|11446.9|11446.9|11445.9|11450.8|11449.8|11445.5|11444.5|235
1656601300000|2022-06-30 15:01:40|11446.8|11445.8|11448.1|11447.1|11450.5|11449.5|11446.5|11445.5|217
1656601310000|2022-06-30 15:01:50|11448.4|11447.4|11442.9|11441.9|11449|11448|11442.9|11441.9|205
1656601320000|2022-06-30 15:02:00|11442.8|11441.8|11443|11442|11445.3|11444.3|11441.8|11440.8|237
1656601330000|2022-06-30 15:02:10|11442.9|11441.9|11443.6|11442.6|11446.3|11445.3|11441.8|11440.8|134
1656601340000|2022-06-30 15:02:20|11443.8|11442.8|11445.4|11444.4|11445.8|11444.8|11442.5|11441.5|150
1656601350000|2022-06-30 15:02:30|11445.3|11444.3|11444.4|11443.4|11446.6|11445.6|11443.5|11442.5|94
1656601360000|2022-06-30 15:02:40|11444|11443|11444.5|11443.5|11446|11445|11442.5|11441.5|143
1656601370000|2022-06-30 15:02:50|11444.6|11443.6|11444.6|11443.6|11445.1|11444.1|11442.8|11441.8|81
1656601380000|2022-06-30 15:03:00|11444.3|11443.3|11440.4|11439.4|11444.3|11443.3|11440|11439|251
1656601390000|2022-06-30 15:03:10|11440.3|11439.3|11443.8|11442.8|11444.1|11443.1|11439.3|11438.3|160
1656601400000|2022-06-30 15:03:20|11443.5|11442.5|11440.5|11439.5|11447.3|11446.3|11440.5|11439.5|147
1656601410000|2022-06-30 15:03:30|11440.4|11439.4|11435.1|11434.1|11440.9|11439.9|11434|11433|219
1656601420000|2022-06-30 15:03:40|11435|11434|11432.3|11431.3|11435.5|11434.5|11430|11429|395
1656601430000|2022-06-30 15:03:50|11432.1|11431.1|11434|11433|11437.4|11436.4|11432.1|11431.1|171
1656601440000|2022-06-30 15:04:00|11434.1|11433.1|11433.1|11432.1|11434.1|11433.1|11429.8|11428.8|264
1656601450000|2022-06-30 15:04:10|11433.3|11432.3|11431.6|11430.6|11434.3|11433.3|11429.3|11428.3|235
1656601460000|2022-06-30 15:04:20|11431.8|11430.8|11431.6|11430.6|11436.1|11435.1|11431.3|11430.3|211
1656601470000|2022-06-30 15:04:30|11431.9|11430.9|11435.8|11434.8|11436.3|11435.3|11431.3|11430.3|108
1656601480000|2022-06-30 15:04:40|11435.6|11434.6|11432.5|11431.5|11435.8|11434.8|11432|11431|155
1656601490000|2022-06-30 15:04:50|11432.4|11431.4|11431.8|11430.8|11433.9|11432.9|11430.5|11429.5|125
1656601500000|2022-06-30 15:05:00|11431.3|11430.3|11434.6|11433.6|11438.1|11437.1|11431.3|11430.3|279
1656601510000|2022-06-30 15:05:10|11435|11434|11438.5|11437.5|11439.5|11438.5|11434.5|11433.5|160
1656601520000|2022-06-30 15:05:20|11438.6|11437.6|11442.5|11441.5|11444.1|11443.1|11438|11437|269
1656601530000|2022-06-30 15:05:30|11441.8|11440.8|11445.4|11444.4|11446.4|11445.4|11441.3|11440.3|182
1656601540000|2022-06-30 15:05:40|11445.3|11444.3|11444.4|11443.4|11445.4|11444.4|11443.1|11442.1|134
1656601550000|2022-06-30 15:05:50|11444.5|11443.5|11440.1|11439.1|11447.3|11446.3|11439.8|11438.8|164
1656601560000|2022-06-30 15:06:00|11440.3|11439.3|11445|11444|11445.9|11444.9|11439.6|11438.6|152
1656601570000|2022-06-30 15:06:10|11445.6|11444.6|11444.6|11443.6|11447.1|11446.1|11443.8|11442.8|112
1656601580000|2022-06-30 15:06:20|11444.5|11443.5|11444.5|11443.5|11445.5|11444.5|11443|11442|95
1656601590000|2022-06-30 15:06:30|11444.4|11443.4|11441|11440|11444.4|11443.4|11440.9|11439.9|76
1656601600000|2022-06-30 15:06:40|11441.1|11440.1|11443.5|11442.5|11443.6|11442.6|11437.5|11436.5|136
1656601610000|2022-06-30 15:06:50|11443.3|11442.3|11443.5|11442.5|11445.9|11444.9|11443|11442|100
1656601620000|2022-06-30 15:07:00|11444|11443|11444.3|11443.3|11445.3|11444.3|11441.5|11440.5|78
1656601630000|2022-06-30 15:07:10|11444|11443|11449.6|11448.6|11449.8|11448.8|11442|11441|148
1656601640000|2022-06-30 15:07:20|11449.5|11448.5|11447|11446|11451.6|11450.6|11446.8|11445.8|277
1656601650000|2022-06-30 15:07:30|11447.1|11446.1|11453.5|11452.5|11453.5|11452.5|11446.6|11445.6|197
1656601660000|2022-06-30 15:07:40|11453.4|11452.4|11451.5|11450.5|11453.5|11452.5|11448.5|11447.5|141
1656601670000|2022-06-30 15:07:50|11452|11451|11451|11450|11455.5|11454.5|11450.8|11449.8|196
1656601680000|2022-06-30 15:08:00|11451.3|11450.3|11450.9|11449.9|11453.1|11452.1|11450.3|11449.3|138
1656601690000|2022-06-30 15:08:10|11451|11450|11463.9|11462.9|11464.1|11463.1|11450|11449|334
1656601700000|2022-06-30 15:08:20|11463.8|11462.8|11467.8|11466.8|11469.8|11468.8|11463.4|11462.4|627
1656601710000|2022-06-30 15:08:30|11467.6|11466.6|11471.1|11470.1|11472|11471|11467.1|11466.1|396
1656601720000|2022-06-30 15:08:40|11471.3|11470.3|11471.8|11470.8|11471.9|11470.9|11468.5|11467.5|248
1656601730000|2022-06-30 15:08:50|11471.9|11470.9|11468.6|11467.6|11472.9|11471.9|11468.1|11467.1|294
1656601740000|2022-06-30 15:09:00|11468.1|11467.1|11479.1|11478.1|11479.1|11478.1|11468.1|11467.1|379
1656601750000|2022-06-30 15:09:10|11484.4|11483.4|11481.6|11480.6|11484.4|11483.4|11481.6|11480.6|664
1656601760000|2022-06-30 15:09:20|11487.1|11486.1|11486.4|11485.4|11487.8|11486.8|11484.9|11483.9|651
1656601770000|2022-06-30 15:09:30|11485.6|11484.6|11483|11482|11486.1|11485.1|11482.4|11481.4|120
1656601780000|2022-06-30 15:09:40|11483.4|11482.4|11485|11484|11486.4|11485.4|11482.9|11481.9|350
1656601790000|2022-06-30 15:09:50|11483.8|11482.8|11485.5|11484.5|11486.3|11485.3|11482.4|11481.4|241
1656601800000|2022-06-30 15:10:00|11484.9|11483.9|11485.6|11484.6|11485.8|11484.8|11482.5|11481.5|358
1656601810000|2022-06-30 15:10:10|11485.5|11484.5|11487.6|11486.6|11487.8|11486.8|11484.1|11483.1|178
1656601820000|2022-06-30 15:10:20|11487.5|11486.5|11492.1|11491.1|11493.1|11492.1|11486.4|11485.4|451
1656601830000|2022-06-30 15:10:30|11492.4|11491.4|11490.9|11489.9|11492.6|11491.6|11490.5|11489.5|187
1656601840000|2022-06-30 15:10:40|11490.8|11489.8|11490.8|11489.8|11492.3|11491.3|11490.4|11489.4|176
1656601850000|2022-06-30 15:10:50|11491|11490|11487.1|11486.1|11492.4|11491.4|11487.1|11486.1|215
1656601860000|2022-06-30 15:11:00|11487.3|11486.3|11482.4|11481.4|11487.3|11486.3|11480.8|11479.8|401
1656601870000|2022-06-30 15:11:10|11482.3|11481.3|11478.5|11477.5|11483.3|11482.3|11478|11477|344
1656601880000|2022-06-30 15:11:20|11478.4|11477.4|11477.6|11476.6|11480.5|11479.5|11477|11476|287
1656601890000|2022-06-30 15:11:30|11477.8|11476.8|11469.8|11468.8|11477.8|11476.8|11469.3|11468.3|468
1656601900000|2022-06-30 15:11:40|11469.5|11468.5|11469.6|11468.6|11472.5|11471.5|11468.8|11467.8|270
1656601910000|2022-06-30 15:11:50|11469.8|11468.8|11474.6|11473.6|11475|11474|11469.3|11468.3|150
1656601920000|2022-06-30 15:12:00|11474.8|11473.8|11472|11471|11474.8|11473.8|11468.5|11467.5|167
1656601930000|2022-06-30 15:12:10|11473|11472|11476|11475|11476.8|11475.8|11470.9|11469.9|198
1656601940000|2022-06-30 15:12:20|11475.9|11474.9|11482.8|11481.8|11482.8|11481.8|11475|11474|444
1656601950000|2022-06-30 15:12:30|11482.4|11481.4|11482.6|11481.6|11484.6|11483.6|11481|11480|278
1656601960000|2022-06-30 15:12:40|11482.5|11481.5|11481.1|11480.1|11484.3|11483.3|11480.9|11479.9|176
1656601970000|2022-06-30 15:12:50|11481.3|11480.3|11478.9|11477.9|11481.3|11480.3|11477.4|11476.4|205
1656601980000|2022-06-30 15:13:00|11478.8|11477.8|11476.5|11475.5|11478.9|11477.9|11475.3|11474.3|247
1656601990000|2022-06-30 15:13:10|11477|11476|11477.8|11476.8|11478.8|11477.8|11475.3|11474.3|242
1656602000000|2022-06-30 15:13:20|11478|11477|11475.8|11474.8|11479.5|11478.5|11475.4|11474.4|117
1656602010000|2022-06-30 15:13:30|11475.5|11474.5|11475.3|11474.3|11477|11476|11473.4|11472.4|115
1656602020000|2022-06-30 15:13:40|11474.9|11473.9|11478.5|11477.5|11479.5|11478.5|11474.4|11473.4|102
1656602030000|2022-06-30 15:13:50|11479.3|11478.3|11480.9|11479.9|11482.6|11481.6|11479.1|11478.1|118
1656602040000|2022-06-30 15:14:00|11480.8|11479.8|11480.9|11479.9|11485.5|11484.5|11480.6|11479.6|229
1656602050000|2022-06-30 15:14:10|11480.8|11479.8|11480.3|11479.3|11482|11481|11479.3|11478.3|153
1656602060000|2022-06-30 15:14:20|11480.5|11479.5|11481.3|11480.3|11485.5|11484.5|11480|11479|116
1656602070000|2022-06-30 15:14:30|11481.1|11480.1|11481.6|11480.6|11481.9|11480.9|11479.6|11478.6|188
1656602080000|2022-06-30 15:14:40|11481.8|11480.8|11481.3|11480.3|11482.9|11481.9|11479.4|11478.4|89
1656602090000|2022-06-30 15:14:50|11481.1|11480.1|11476.6|11475.6|11481.1|11480.1|11476.6|11475.6|152
1656602100000|2022-06-30 15:15:00|11476.5|11475.5|11480.3|11479.3|11480.8|11479.8|11474|11473|234
1656602110000|2022-06-30 15:15:10|11480.4|11479.4|11483.3|11482.3|11484|11483|11478.9|11477.9|152
1656602120000|2022-06-30 15:15:20|11483.4|11482.4|11485.8|11484.8|11487|11486|11482.9|11481.9|174
1656602130000|2022-06-30 15:15:30|11485.6|11484.6|11488|11487|11488.9|11487.9|11484.5|11483.5|196
1656602140000|2022-06-30 15:15:40|11487|11486|11483.4|11482.4|11487.4|11486.4|11482.8|11481.8|132
1656602150000|2022-06-30 15:15:50|11483.5|11482.5|11488.9|11487.9|11489.1|11488.1|11483.3|11482.3|154
1656602160000|2022-06-30 15:16:00|11488.4|11487.4|11492.4|11491.4|11492.5|11491.5|11487|11486|279
1656602170000|2022-06-30 15:16:10|11492.5|11491.5|11492.9|11491.9|11494.1|11493.1|11490|11489|293
1656602180000|2022-06-30 15:16:20|11492.1|11491.1|11489.3|11488.3|11493.1|11492.1|11489.3|11488.3|163
1656602190000|2022-06-30 15:16:30|11488.5|11487.5|11485.8|11484.8|11488.5|11487.5|11483.5|11482.5|261
1656602200000|2022-06-30 15:16:40|11485.9|11484.9|11484.5|11483.5|11488.6|11487.6|11483.6|11482.6|142
1656602210000|2022-06-30 15:16:50|11484|11483|11486.5|11485.5|11486.5|11485.5|11482.8|11481.8|112
1656602220000|2022-06-30 15:17:00|11485.4|11484.4|11486|11485|11486.4|11485.4|11484|11483|87
1656602230000|2022-06-30 15:17:10|11485.8|11484.8|11491.5|11490.5|11492|11491|11484.9|11483.9|206
1656602240000|2022-06-30 15:17:20|11491.6|11490.6|11494.5|11493.5|11495.3|11494.3|11490.5|11489.5|185
1656602250000|2022-06-30 15:17:30|11494.6|11493.6|11498.5|11497.5|11500.5|11499.5|11494.6|11493.6|978
1656602260000|2022-06-30 15:17:40|11498.3|11497.3|11493.3|11492.3|11498.3|11497.3|11491.9|11490.9|351
1656602270000|2022-06-30 15:17:50|11493.4|11492.4|11491.6|11490.6|11493.8|11492.8|11490.6|11489.6|160
1656602280000|2022-06-30 15:18:00|11491.8|11490.8|11492.8|11491.8|11493.6|11492.6|11489.8|11488.8|258
1656602290000|2022-06-30 15:18:10|11493.3|11492.3|11491.3|11490.3|11493.3|11492.3|11490.3|11489.3|213
1656602300000|2022-06-30 15:18:20|11491.1|11490.1|11486.5|11485.5|11491.4|11490.4|11486|11485|174
1656602310000|2022-06-30 15:18:30|11486.1|11485.1|11488|11487|11489.5|11488.5|11484|11483|249
1656602320000|2022-06-30 15:18:40|11488.3|11487.3|11485|11484|11488.3|11487.3|11484.5|11483.5|79
1656602330000|2022-06-30 15:18:50|11485.3|11484.3|11486.8|11485.8|11487.8|11486.8|11483|11482|212
1656602340000|2022-06-30 15:19:00|11486.6|11485.6|11484|11483|11487.3|11486.3|11482.1|11481.1|179
1656602350000|2022-06-30 15:19:10|11483.9|11482.9|11488|11487|11488.3|11487.3|11483.5|11482.5|143
1656602360000|2022-06-30 15:19:20|11487.6|11486.6|11488.9|11487.9|11490.3|11489.3|11487.6|11486.6|175
1656602370000|2022-06-30 15:19:30|11489|11488|11493.9|11492.9|11495.5|11494.5|11487.8|11486.8|232
1656602380000|2022-06-30 15:19:40|11493.6|11492.6|11495.5|11494.5|11495.5|11494.5|11491.9|11490.9|180
1656602390000|2022-06-30 15:19:50|11495.8|11494.8|11492.5|11491.5|11496.5|11495.5|11492.4|11491.4|130
1656602400000|2022-06-30 15:20:00|11491.3|11490.3|11494.1|11493.1|11494.1|11493.1|11490|11489|212
1656602410000|2022-06-30 15:20:10|11493.1|11492.1|11500.8|11499.8|11501.5|11500.5|11492.9|11491.9|459
1656602420000|2022-06-30 15:20:20|11501|11500|11500.3|11499.3|11502.9|11501.9|11497.5|11496.5|405
1656602430000|2022-06-30 15:20:30|11500.1|11499.1|11501.4|11500.4|11502.3|11501.3|11499.8|11498.8|187
1656602440000|2022-06-30 15:20:40|11501|11500|11506.8|11505.8|11506.9|11505.9|11501|11500|1142
1656602450000|2022-06-30 15:20:50|11506.6|11505.6|11507.1|11506.1|11507.3|11506.3|11505.5|11504.5|331
1656602460000|2022-06-30 15:21:00|11507|11506|11500.3|11499.3|11510.1|11509.1|11497.6|11496.6|813
1656602470000|2022-06-30 15:21:10|11500.1|11499.1|11504.5|11503.5|11505.8|11504.8|11499.8|11498.8|254
1656602480000|2022-06-30 15:21:20|11504.4|11503.4|11500|11499|11504.6|11503.6|11499|11498|193
1656602490000|2022-06-30 15:21:30|11500.8|11499.8|11499.9|11498.9|11502|11501|11498.3|11497.3|264
1656602500000|2022-06-30 15:21:40|11500|11499|11496.8|11495.8|11502.5|11501.5|11496.8|11495.8|188
1656602510000|2022-06-30 15:21:50|11497|11496|11496|11495|11499.1|11498.1|11495.6|11494.6|162
1656602520000|2022-06-30 15:22:00|11495.8|11494.8|11499.8|11498.8|11501.1|11500.1|11495.8|11494.8|134
1656602530000|2022-06-30 15:22:10|11500|11499|11504.3|11503.3|11504.3|11503.3|11498.3|11497.3|191
1656602540000|2022-06-30 15:22:20|11504.4|11503.4|11510.9|11509.9|11512|11511|11504.3|11503.3|363
1656602550000|2022-06-30 15:22:30|11510.8|11509.8|11511.5|11510.5|11512.9|11511.9|11509.8|11508.8|210
1656602560000|2022-06-30 15:22:40|11511.6|11510.6|11513.5|11512.5|11513.8|11512.8|11510.5|11509.5|182
1656602570000|2022-06-30 15:22:50|11513.4|11512.4|11514.1|11513.1|11514.6|11513.6|11511|11510|172
1656602580000|2022-06-30 15:23:00|11514|11513|11522|11521|11522.3|11521.3|11513.5|11512.5|688
1656602590000|2022-06-30 15:23:10|11521.8|11520.8|11517.8|11516.8|11522.3|11521.3|11517|11516|303
1656602600000|2022-06-30 15:23:20|11517.6|11516.6|11519.9|11518.9|11521.5|11520.5|11516.3|11515.3|233
1656602610000|2022-06-30 15:23:30|11520.1|11519.1|11519.8|11518.8|11523.4|11522.4|11518.6|11517.6|140
1656602620000|2022-06-30 15:23:40|11520|11519|11525.8|11524.8|11527.8|11526.8|11518|11517|521
1656602630000|2022-06-30 15:23:50|11526.1|11525.1|11531.5|11530.5|11534.3|11533.3|11526.1|11525.1|534
1656602640000|2022-06-30 15:24:00|11531.8|11530.8|11531.9|11530.9|11533|11532|11530.3|11529.3|333
1656602650000|2022-06-30 15:24:10|11531.8|11530.8|11530.3|11529.3|11533|11532|11529.5|11528.5|257
1656602660000|2022-06-30 15:24:20|11530|11529|11529.5|11528.5|11531.3|11530.3|11528|11527|559
1656602670000|2022-06-30 15:24:30|11528.8|11527.8|11524.5|11523.5|11529.1|11528.1|11523.5|11522.5|278
1656602680000|2022-06-30 15:24:40|11524.6|11523.6|11523.3|11522.3|11525.5|11524.5|11522|11521|211
1656602690000|2022-06-30 15:24:50|11522.8|11521.8|11525|11524|11526.3|11525.3|11521.9|11520.9|338
1656602700000|2022-06-30 15:25:00|11524.9|11523.9|11524.5|11523.5|11525.5|11524.5|11520.9|11519.9|305
1656602710000|2022-06-30 15:25:10|11524.4|11523.4|11524|11523|11526|11525|11522.3|11521.3|166
1656602720000|2022-06-30 15:25:20|11523.9|11522.9|11522.6|11521.6|11526.8|11525.8|11522.3|11521.3|154
1656602730000|2022-06-30 15:25:30|11522.5|11521.5|11522.9|11521.9|11524.8|11523.8|11522.4|11521.4|126
1656602740000|2022-06-30 15:25:40|11523|11522|11525.3|11524.3|11526.5|11525.5|11522.9|11521.9|90
1656602750000|2022-06-30 15:25:50|11525|11524|11529.1|11528.1|11530.5|11529.5|11524.5|11523.5|195
1656602760000|2022-06-30 15:26:00|11529|11528|11538.8|11537.8|11539.1|11538.1|11529|11528|532
1656602770000|2022-06-30 15:26:10|11538.6|11537.6|11541|11540|11541.5|11540.5|11537.6|11536.6|413
1656602780000|2022-06-30 15:26:20|11540.5|11539.5|11549.3|11548.3|11550.8|11549.8|11539|11538|750
1656602790000|2022-06-30 15:26:30|11549.9|11548.9|11550.8|11549.8|11551.5|11550.5|11545.9|11544.9|471
1656602800000|2022-06-30 15:26:40|11550.6|11549.6|11554|11553|11554.4|11553.4|11549.5|11548.5|369
1656602810000|2022-06-30 15:26:50|11553.9|11552.9|11559.4|11558.4|11560.4|11559.4|11553.8|11552.8|853
1656602820000|2022-06-30 15:27:00|11559.5|11558.5|11564.5|11563.5|11568.6|11567.6|11559.4|11558.4|732
1656602830000|2022-06-30 15:27:10|11564.8|11563.8|11566.9|11565.9|11567.3|11566.3|11561.8|11560.8|540
1656602840000|2022-06-30 15:27:20|11567|11566|11561|11560|11568.3|11567.3|11559.6|11558.6|378
1656602850000|2022-06-30 15:27:30|11561.5|11560.5|11560.3|11559.3|11561.9|11560.9|11559.1|11558.1|292
1656602860000|2022-06-30 15:27:40|11560.4|11559.4|11563.8|11562.8|11563.8|11562.8|11560|11559|370
1656602870000|2022-06-30 15:27:50|11563.9|11562.9|11565|11564|11565.8|11564.8|11563.9|11562.9|338
1656602880000|2022-06-30 15:28:00|11564.6|11563.6|11564.4|11563.4|11564.8|11563.8|11560.5|11559.5|324
1656602890000|2022-06-30 15:28:10|11564.9|11563.9|11562|11561|11566.1|11565.1|11559.8|11558.8|435
1656602900000|2022-06-30 15:28:20|11561.9|11560.9|11560.8|11559.8|11562.9|11561.9|11560|11559|169
1656602910000|2022-06-30 15:28:30|11561|11560|11555.5|11554.5|11561|11560|11555.3|11554.3|433
1656602920000|2022-06-30 15:28:40|11555.4|11554.4|11551.5|11550.5|11556.3|11555.3|11551.5|11550.5|302
1656602930000|2022-06-30 15:28:50|11551.3|11550.3|11552|11551|11554.8|11553.8|11550.3|11549.3|372
1656602940000|2022-06-30 15:29:00|11552.1|11551.1|11557.5|11556.5|11557.6|11556.6|11552|11551|368
1656602950000|2022-06-30 15:29:10|11557.8|11556.8|11559.5|11558.5|11561.1|11560.1|11556.5|11555.5|368
1656602960000|2022-06-30 15:29:20|11559.4|11558.4|11561.6|11560.6|11562.8|11561.8|11558.3|11557.3|147
1656602970000|2022-06-30 15:29:30|11561.3|11560.3|11552.1|11551.1|11561.8|11560.8|11551.9|11550.9|284
1656602980000|2022-06-30 15:29:40|11552.3|11551.3|11549|11548|11552.3|11551.3|11547.5|11546.5|341
1656602990000|2022-06-30 15:29:50|11549.3|11548.3|11544.3|11543.3|11551.8|11550.8|11543.8|11542.8|475
1656603000000|2022-06-30 15:30:00|11544.8|11543.8|11548.6|11547.6|11549|11548|11544.3|11543.3|399
1656603010000|2022-06-30 15:30:10|11548.5|11547.5|11551.9|11550.9|11554|11553|11548.5|11547.5|326
1656603020000|2022-06-30 15:30:20|11551.5|11550.5|11547.4|11546.4|11553.3|11552.3|11546.8|11545.8|263
1656603030000|2022-06-30 15:30:30|11547.3|11546.3|11549.1|11548.1|11549.5|11548.5|11546.9|11545.9|140
1656603040000|2022-06-30 15:30:40|11549.3|11548.3|11546.3|11545.3|11550.5|11549.5|11545.3|11544.3|113
1656603050000|2022-06-30 15:30:50|11546.4|11545.4|11546.4|11545.4|11549.8|11548.8|11546.4|11545.4|179
1656603060000|2022-06-30 15:31:00|11546.6|11545.6|11547.6|11546.6|11551|11550|11545.5|11544.5|311
1656603070000|2022-06-30 15:31:10|11546.5|11545.5|11545.3|11544.3|11547.5|11546.5|11541.8|11540.8|260
1656603080000|2022-06-30 15:31:20|11545.8|11544.8|11544.5|11543.5|11549.3|11548.3|11544.1|11543.1|210
1656603090000|2022-06-30 15:31:30|11544.4|11543.4|11541.1|11540.1|11544.5|11543.5|11539.8|11538.8|277
1656603100000|2022-06-30 15:31:40|11541.3|11540.3|11539.8|11538.8|11541.4|11540.4|11538.5|11537.5|214
1656603110000|2022-06-30 15:31:50|11540|11539|11537.3|11536.3|11540.9|11539.9|11536.8|11535.8|212
1656603120000|2022-06-30 15:32:00|11537.4|11536.4|11534.8|11533.8|11538.3|11537.3|11534.1|11533.1|341
1656603130000|2022-06-30 15:32:10|11534.9|11533.9|11532.5|11531.5|11535|11534|11530.5|11529.5|423
1656603140000|2022-06-30 15:32:20|11533.3|11532.3|11539.3|11538.3|11539.3|11538.3|11532.6|11531.6|327
1656603150000|2022-06-30 15:32:30|11538.8|11537.8|11542.8|11541.8|11544.1|11543.1|11538.6|11537.6|222
1656603160000|2022-06-30 15:32:40|11542.6|11541.6|11538.5|11537.5|11542.6|11541.6|11536.4|11535.4|137
1656603170000|2022-06-30 15:32:50|11538.6|11537.6|11538.8|11537.8|11540.1|11539.1|11537.8|11536.8|85
1656603180000|2022-06-30 15:33:00|11538.6|11537.6|11536.4|11535.4|11538.6|11537.6|11535.8|11534.8|147
1656603190000|2022-06-30 15:33:10|11536.3|11535.3|11539.3|11538.3|11539.3|11538.3|11533.4|11532.4|146
1656603200000|2022-06-30 15:33:20|11539.4|11538.4|11537.6|11536.6|11540.3|11539.3|11537.1|11536.1|117
1656603210000|2022-06-30 15:33:30|11537.5|11536.5|11533.4|11532.4|11537.6|11536.6|11532.9|11531.9|128
1656603220000|2022-06-30 15:33:40|11533.3|11532.3|11530.1|11529.1|11533.4|11532.4|11530|11529|172
1656603230000|2022-06-30 15:33:50|11530|11529|11527.3|11526.3|11530.3|11529.3|11526.6|11525.6|261
1656603240000|2022-06-30 15:34:00|11527|11526|11527.4|11526.4|11530.5|11529.5|11525.3|11524.3|344
1656603250000|2022-06-30 15:34:10|11527|11526|11525.5|11524.5|11529.8|11528.8|11524.3|11523.3|218
1656603260000|2022-06-30 15:34:20|11525.4|11524.4|11527.9|11526.9|11529.3|11528.3|11524.3|11523.3|191
1656603270000|2022-06-30 15:34:30|11527.8|11526.8|11526.5|11525.5|11528|11527|11524.8|11523.8|150
1656603280000|2022-06-30 15:34:40|11527.3|11526.3|11525.4|11524.4|11528.5|11527.5|11524.9|11523.9|162
1656603290000|2022-06-30 15:34:50|11525.3|11524.3|11525|11524|11526.5|11525.5|11522.6|11521.6|321
1656603300000|2022-06-30 15:35:00|11526.3|11525.3|11521.8|11520.8|11527.8|11526.8|11521.5|11520.5|314
1656603310000|2022-06-30 15:35:10|11522|11521|11520.6|11519.6|11523.5|11522.5|11520.5|11519.5|206
1656603320000|2022-06-30 15:35:20|11520|11519|11521.3|11520.3|11523.1|11522.1|11516.5|11515.5|445
1656603330000|2022-06-30 15:35:30|11521.1|11520.1|11518.1|11517.1|11521.6|11520.6|11518.1|11517.1|142
1656603340000|2022-06-30 15:35:40|11518.4|11517.4|11513.3|11512.3|11518.4|11517.4|11513.3|11512.3|248
1656603350000|2022-06-30 15:35:50|11513.4|11512.4|11509.5|11508.5|11514.3|11513.3|11509.5|11508.5|372
1656603360000|2022-06-30 15:36:00|11510.6|11509.6|11511.8|11510.8|11515.5|11514.5|11510.6|11509.6|485
1656603370000|2022-06-30 15:36:10|11511.6|11510.6|11516.4|11515.4|11517.1|11516.1|11511.3|11510.3|220
1656603380000|2022-06-30 15:36:20|11516.3|11515.3|11514|11513|11519.6|11518.6|11512.1|11511.1|239
1656603390000|2022-06-30 15:36:30|11513.8|11512.8|11513.8|11512.8|11514.6|11513.6|11511.3|11510.3|93
1656603400000|2022-06-30 15:36:40|11514.5|11513.5|11515.3|11514.3|11515.5|11514.5|11513|11512|115
1656603410000|2022-06-30 15:36:50|11515.5|11514.5|11513.8|11512.8|11516.6|11515.6|11513.4|11512.4|171
1656603420000|2022-06-30 15:37:00|11513.6|11512.6|11517.9|11516.9|11517.9|11516.9|11513.3|11512.3|147
1656603430000|2022-06-30 15:37:10|11517.5|11516.5|11518.4|11517.4|11518.5|11517.5|11516.5|11515.5|121
1656603440000|2022-06-30 15:37:20|11518.8|11517.8|11520.6|11519.6|11522.5|11521.5|11518.5|11517.5|292
1656603450000|2022-06-30 15:37:30|11520.4|11519.4|11523.8|11522.8|11523.8|11522.8|11518.5|11517.5|140
1656603460000|2022-06-30 15:37:40|11523.4|11522.4|11523.8|11522.8|11527.5|11526.5|11522.8|11521.8|313
1656603470000|2022-06-30 15:37:50|11523.3|11522.3|11523.5|11522.5|11524.9|11523.9|11522.3|11521.3|117
1656603480000|2022-06-30 15:38:00|11523.6|11522.6|11520.8|11519.8|11523.8|11522.8|11519.8|11518.8|195
1656603490000|2022-06-30 15:38:10|11521|11520|11519.9|11518.9|11521.5|11520.5|11519.4|11518.4|138
1656603500000|2022-06-30 15:38:20|11519.8|11518.8|11518.5|11517.5|11519.9|11518.9|11517|11516|103
1656603510000|2022-06-30 15:38:30|11518.3|11517.3|11521.6|11520.6|11522.9|11521.9|11517.9|11516.9|139
1656603520000|2022-06-30 15:38:40|11521.5|11520.5|11521.8|11520.8|11522.3|11521.3|11518.4|11517.4|109
1656603530000|2022-06-30 15:38:50|11522.3|11521.3|11522|11521|11522.3|11521.3|11520|11519|115
1656603540000|2022-06-30 15:39:00|11522.1|11521.1|11524.6|11523.6|11527.5|11526.5|11521.8|11520.8|151
1656603550000|2022-06-30 15:39:10|11524.5|11523.5|11528.1|11527.1|11528.5|11527.5|11523.1|11522.1|124
1656603560000|2022-06-30 15:39:20|11528|11527|11530.9|11529.9|11531.3|11530.3|11527.3|11526.3|171
1656603570000|2022-06-30 15:39:30|11531.1|11530.1|11533.4|11532.4|11533.4|11532.4|11528.9|11527.9|204
1656603580000|2022-06-30 15:39:40|11533.5|11532.5|11534|11533|11535.1|11534.1|11532.3|11531.3|147
1656603590000|2022-06-30 15:39:50|11534.3|11533.3|11536.3|11535.3|11536.4|11535.4|11533|11532|135
1656603600000|2022-06-30 15:40:00|11536.1|11535.1|11531|11530|11536.1|11535.1|11530.5|11529.5|222
1656603610000|2022-06-30 15:40:10|11531.4|11530.4|11533.5|11532.5|11534.5|11533.5|11528.8|11527.8|187
1656603620000|2022-06-30 15:40:20|11533.1|11532.1|11539|11538|11539.4|11538.4|11532.3|11531.3|176
1656603630000|2022-06-30 15:40:30|11538.4|11537.4|11533.9|11532.9|11539.6|11538.6|11533.9|11532.9|173
1656603640000|2022-06-30 15:40:40|11534|11533|11536.8|11535.8|11536.8|11535.8|11530|11529|119
1656603650000|2022-06-30 15:40:50|11536.6|11535.6|11532.4|11531.4|11537.6|11536.6|11531.5|11530.5|105
1656603660000|2022-06-30 15:41:00|11532.8|11531.8|11533.5|11532.5|11535.1|11534.1|11532|11531|112
1656603670000|2022-06-30 15:41:10|11533.6|11532.6|11531|11530|11536|11535|11529.1|11528.1|185
1656603680000|2022-06-30 15:41:20|11530.5|11529.5|11528.3|11527.3|11531|11530|11526.4|11525.4|114
1656603690000|2022-06-30 15:41:30|11528.6|11527.6|11526.5|11525.5|11528.9|11527.9|11525.6|11524.6|99
1656603700000|2022-06-30 15:41:40|11526.6|11525.6|11527.1|11526.1|11531.1|11530.1|11526.4|11525.4|113
1656603710000|2022-06-30 15:41:50|11527.3|11526.3|11524.4|11523.4|11527.3|11526.3|11523.5|11522.5|117
1656603720000|2022-06-30 15:42:00|11524.3|11523.3|11527.4|11526.4|11527.4|11526.4|11523.9|11522.9|114
1656603730000|2022-06-30 15:42:10|11527.3|11526.3|11527.8|11526.8|11529.3|11528.3|11525.5|11524.5|131
1656603740000|2022-06-30 15:42:20|11528.1|11527.1|11530.4|11529.4|11530.4|11529.4|11527.8|11526.8|68
1656603750000|2022-06-30 15:42:30|11530.5|11529.5|11533.1|11532.1|11533.3|11532.3|11529.3|11528.3|146
1656603760000|2022-06-30 15:42:40|11533.3|11532.3|11534.4|11533.4|11534.8|11533.8|11532.1|11531.1|134
1656603770000|2022-06-30 15:42:50|11534.3|11533.3|11537.5|11536.5|11537.5|11536.5|11533.6|11532.6|127
1656603780000|2022-06-30 15:43:00|11538.1|11537.1|11536.3|11535.3|11539.4|11538.4|11535.3|11534.3|179
1656603790000|2022-06-30 15:43:10|11536.4|11535.4|11540|11539|11540|11539|11536.3|11535.3|133
1656603800000|2022-06-30 15:43:20|11539.6|11538.6|11541.3|11540.3|11541.5|11540.5|11539.4|11538.4|105
1656603810000|2022-06-30 15:43:30|11541.5|11540.5|11526.8|11525.8|11541.5|11540.5|11526|11525|819
1656603820000|2022-06-30 15:43:40|11526.3|11525.3|11524.9|11523.9|11527.9|11526.9|11524|11523|234
1656603830000|2022-06-30 15:43:50|11525|11524|11520.8|11519.8|11526|11525|11520.5|11519.5|259
1656603840000|2022-06-30 15:44:00|11520.9|11519.9|11525.4|11524.4|11525.5|11524.5|11517.8|11516.8|223
1656603850000|2022-06-30 15:44:10|11525.6|11524.6|11527.5|11526.5|11528.9|11527.9|11522.6|11521.6|243
1656603860000|2022-06-30 15:44:20|11527.8|11526.8|11531.8|11530.8|11532.6|11531.6|11525.5|11524.5|164
1656603870000|2022-06-30 15:44:30|11532.3|11531.3|11536.3|11535.3|11536.6|11535.6|11531.1|11530.1|180
1656603880000|2022-06-30 15:44:40|11536.4|11535.4|11540.8|11539.8|11541.8|11540.8|11536.3|11535.3|372
1656603890000|2022-06-30 15:44:50|11541|11540|11535.9|11534.9|11542.3|11541.3|11535.8|11534.8|295
1656603900000|2022-06-30 15:45:00|11535.6|11534.6|11532.5|11531.5|11540|11539|11529.9|11528.9|169
1656603910000|2022-06-30 15:45:10|11532.8|11531.8|11532.8|11531.8|11534|11533|11532.3|11531.3|86
1656603920000|2022-06-30 15:45:20|11532.9|11531.9|11538.3|11537.3|11538.9|11537.9|11530.3|11529.3|179
1656603930000|2022-06-30 15:45:30|11538.8|11537.8|11538|11537|11540.4|11539.4|11537.3|11536.3|107
1656603940000|2022-06-30 15:45:40|11537.8|11536.8|11536.6|11535.6|11537.8|11536.8|11532.8|11531.8|90
1656603950000|2022-06-30 15:45:50|11536.8|11535.8|11536.9|11535.9|11541.3|11540.3|11536.8|11535.8|153
1656603960000|2022-06-30 15:46:00|11537|11536|11529.9|11528.9|11537|11536|11529.8|11528.8|126
1656603970000|2022-06-30 15:46:10|11529.8|11528.8|11533.1|11532.1|11534.5|11533.5|11527.8|11526.8|262
1656603980000|2022-06-30 15:46:20|11533.3|11532.3|11533.4|11532.4|11537.5|11536.5|11533.3|11532.3|78
1656603990000|2022-06-30 15:46:30|11533.5|11532.5|11538.3|11537.3|11540|11539|11533.5|11532.5|181
1656604000000|2022-06-30 15:46:40|11538|11537|11542.8|11541.8|11542.9|11541.9|11537|11536|104
1656604010000|2022-06-30 15:46:50|11542.9|11541.9|11543.5|11542.5|11544.9|11543.9|11539.9|11538.9|338
1656604020000|2022-06-30 15:47:00|11543.3|11542.3|11545.1|11544.1|11545.8|11544.8|11542.5|11541.5|92
1656604030000|2022-06-30 15:47:10|11544.4|11543.4|11545.5|11544.5|11545.5|11544.5|11542.6|11541.6|237
1656604040000|2022-06-30 15:47:20|11545.6|11544.6|11553|11552|11553.5|11552.5|11545.6|11544.6|594
1656604050000|2022-06-30 15:47:30|11551.9|11550.9|11556|11555|11556.8|11555.8|11551.9|11550.9|458
1656604060000|2022-06-30 15:47:40|11556.1|11555.1|11562.5|11561.5|11562.5|11561.5|11556.1|11555.1|612
1656604070000|2022-06-30 15:47:50|11562.4|11561.4|11570.4|11569.4|11571.4|11570.4|11561.3|11560.3|642
1656604080000|2022-06-30 15:48:00|11570.8|11569.8|11568.3|11567.3|11571.8|11570.8|11564.5|11563.5|357
1656604090000|2022-06-30 15:48:10|11568|11567|11570.3|11569.3|11570.8|11569.8|11566.8|11565.8|271
1656604100000|2022-06-30 15:48:20|11570|11569|11568.8|11567.8|11572|11571|11564.5|11563.5|468
1656604110000|2022-06-30 15:48:30|11567.8|11566.8|11562.9|11561.9|11569|11568|11562.6|11561.6|166
1656604120000|2022-06-30 15:48:40|11563|11562|11557.9|11556.9|11563|11562|11556.9|11555.9|405
1656604130000|2022-06-30 15:48:50|11558.4|11557.4|11557.8|11556.8|11561.4|11560.4|11557.4|11556.4|211
1656604140000|2022-06-30 15:49:00|11557.6|11556.6|11561.6|11560.6|11562.6|11561.6|11557.5|11556.5|164
1656604150000|2022-06-30 15:49:10|11561.8|11560.8|11566.4|11565.4|11566.4|11565.4|11558.3|11557.3|221
1656604160000|2022-06-30 15:49:20|11566.1|11565.1|11570.9|11569.9|11571.8|11570.8|11565|11564|197
1656604170000|2022-06-30 15:49:30|11570.6|11569.6|11565.5|11564.5|11570.9|11569.9|11562.5|11561.5|164
1656604180000|2022-06-30 15:49:40|11565.6|11564.6|11561.9|11560.9|11566.1|11565.1|11559.9|11558.9|129
1656604190000|2022-06-30 15:49:50|11561.8|11560.8|11556.5|11555.5|11561.8|11560.8|11555.9|11554.9|160
1656604200000|2022-06-30 15:50:00|11555.8|11554.8|11547.4|11546.4|11555.8|11554.8|11543.5|11542.5|522
1656604210000|2022-06-30 15:50:10|11547.6|11546.6|11547.3|11546.3|11552.5|11551.5|11546.8|11545.8|189
1656604220000|2022-06-30 15:50:20|11547.4|11546.4|11547.6|11546.6|11549.9|11548.9|11545.9|11544.9|119
1656604230000|2022-06-30 15:50:30|11547.9|11546.9|11545.6|11544.6|11549.4|11548.4|11544.8|11543.8|85
1656604240000|2022-06-30 15:50:40|11545.8|11544.8|11545.4|11544.4|11547.9|11546.9|11545|11544|107
1656604250000|2022-06-30 15:50:50|11545.5|11544.5|11542.4|11541.4|11548.3|11547.3|11542.3|11541.3|177
1656604260000|2022-06-30 15:51:00|11542.5|11541.5|11542.5|11541.5|11543.4|11542.4|11540|11539|221
1656604270000|2022-06-30 15:51:10|11542.8|11541.8|11547.1|11546.1|11548|11547|11542|11541|174
1656604280000|2022-06-30 15:51:20|11546.6|11545.6|11548.4|11547.4|11549.6|11548.6|11544.9|11543.9|138
1656604290000|2022-06-30 15:51:30|11548.5|11547.5|11553.3|11552.3|11554.1|11553.1|11547.9|11546.9|149
1656604300000|2022-06-30 15:51:40|11553.5|11552.5|11556.1|11555.1|11560.5|11559.5|11552.3|11551.3|252
1656604310000|2022-06-30 15:51:50|11556.3|11555.3|11555.6|11554.6|11556.8|11555.8|11553|11552|122
1656604320000|2022-06-30 15:52:00|11556.1|11555.1|11556.6|11555.6|11558.8|11557.8|11555.1|11554.1|112
1656604330000|2022-06-30 15:52:10|11556.4|11555.4|11549.6|11548.6|11556.6|11555.6|11549.4|11548.4|194
1656604340000|2022-06-30 15:52:20|11549.5|11548.5|11555.6|11554.6|11555.6|11554.6|11549.4|11548.4|136
1656604350000|2022-06-30 15:52:30|11555.5|11554.5|11553.3|11552.3|11557.5|11556.5|11552.1|11551.1|103
1656604360000|2022-06-30 15:52:40|11553.6|11552.6|11551.8|11550.8|11555|11554|11550.3|11549.3|71
1656604370000|2022-06-30 15:52:50|11551.6|11550.6|11553.6|11552.6|11554|11553|11550.4|11549.4|51
1656604380000|2022-06-30 15:53:00|11553.8|11552.8|11556|11555|11559.1|11558.1|11553.4|11552.4|144
1656604390000|2022-06-30 15:53:10|11556.4|11555.4|11560.4|11559.4|11561.5|11560.5|11555.4|11554.4|167
1656604400000|2022-06-30 15:53:20|11560.5|11559.5|11561.5|11560.5|11561.6|11560.6|11559|11558|69
1656604410000|2022-06-30 15:53:30|11561.6|11560.6|11561.9|11560.9|11563.9|11562.9|11559.6|11558.6|127
1656604420000|2022-06-30 15:53:40|11562.8|11561.8|11561.6|11560.6|11562.8|11561.8|11558.1|11557.1|94
1656604430000|2022-06-30 15:53:50|11561.8|11560.8|11562.6|11561.6|11564.8|11563.8|11560.9|11559.9|173
1656604440000|2022-06-30 15:54:00|11562.8|11561.8|11558.4|11557.4|11562.9|11561.9|11558.4|11557.4|162
1656604450000|2022-06-30 15:54:10|11557.9|11556.9|11556.8|11555.8|11563.6|11562.6|11555.3|11554.3|586
1656604460000|2022-06-30 15:54:20|11556.6|11555.6|11560.3|11559.3|11561.1|11560.1|11556.4|11555.4|105
1656604470000|2022-06-30 15:54:30|11560.1|11559.1|11556.5|11555.5|11560.9|11559.9|11556.3|11555.3|87
1656604480000|2022-06-30 15:54:40|11556.6|11555.6|11563.4|11562.4|11563.6|11562.6|11556.4|11555.4|107
1656604490000|2022-06-30 15:54:50|11563.1|11562.1|11564.9|11563.9|11565.8|11564.8|11562.5|11561.5|90
1656604500000|2022-06-30 15:55:00|11564.4|11563.4|11562.1|11561.1|11564.9|11563.9|11560.8|11559.8|144
1656604510000|2022-06-30 15:55:10|11562.3|11561.3|11558.6|11557.6|11562.3|11561.3|11558|11557|107
1656604520000|2022-06-30 15:55:20|11558.3|11557.3|11557.8|11556.8|11558.6|11557.6|11553.8|11552.8|172
1656604530000|2022-06-30 15:55:30|11557.9|11556.9|11553.4|11552.4|11558.8|11557.8|11552.5|11551.5|172
1656604540000|2022-06-30 15:55:40|11553.3|11552.3|11553.6|11552.6|11554.8|11553.8|11551.8|11550.8|112
1656604550000|2022-06-30 15:55:50|11553|11552|11551.4|11550.4|11553.9|11552.9|11550|11549|127
1656604560000|2022-06-30 15:56:00|11550.6|11549.6|11552.6|11551.6|11553.3|11552.3|11548|11547|247
1656604570000|2022-06-30 15:56:10|11552.4|11551.4|11560.8|11559.8|11560.8|11559.8|11552.4|11551.4|159
1656604580000|2022-06-30 15:56:20|11560.9|11559.9|11559.9|11558.9|11563.5|11562.5|11559.4|11558.4|165
1656604590000|2022-06-30 15:56:30|11559.8|11558.8|11559.6|11558.6|11560.3|11559.3|11557.6|11556.6|90
1656604600000|2022-06-30 15:56:40|11559.1|11558.1|11554|11553|11559.9|11558.9|11554|11553|67
1656604610000|2022-06-30 15:56:50|11553.9|11552.9|11555.1|11554.1|11556.4|11555.4|11551.5|11550.5|103
1656604620000|2022-06-30 15:57:00|11555|11554|11558.1|11557.1|11558.5|11557.5|11553.1|11552.1|88
1656604630000|2022-06-30 15:57:10|11558|11557|11559.6|11558.6|11559.8|11558.8|11557.4|11556.4|91
1656604640000|2022-06-30 15:57:20|11559.5|11558.5|11560.8|11559.8|11562.5|11561.5|11559.1|11558.1|129
1656604650000|2022-06-30 15:57:30|11560.9|11559.9|11563.3|11562.3|11566.3|11565.3|11560.8|11559.8|242
1656604660000|2022-06-30 15:57:40|11563.5|11562.5|11563.3|11562.3|11564.1|11563.1|11560.4|11559.4|87
1656604670000|2022-06-30 15:57:50|11563.4|11562.4|11566.9|11565.9|11568.5|11567.5|11563.3|11562.3|164
1656604680000|2022-06-30 15:58:00|11566.8|11565.8|11567.4|11566.4|11568.9|11567.9|11565.3|11564.3|114
1656604690000|2022-06-30 15:58:10|11567.3|11566.3|11575.3|11574.3|11575.5|11574.5|11566.4|11565.4|508
1656604700000|2022-06-30 15:58:20|11575|11574|11576.6|11575.6|11579.1|11578.1|11575|11574|498
1656604710000|2022-06-30 15:58:30|11576.8|11575.8|11580.6|11579.6|11580.8|11579.8|11576.8|11575.8|213
1656604720000|2022-06-30 15:58:40|11580.8|11579.8|11583.4|11582.4|11586.3|11585.3|11580.6|11579.6|553
1656604730000|2022-06-30 15:58:50|11583.3|11582.3|11582.3|11581.3|11585.1|11584.1|11580.8|11579.8|267
1656604740000|2022-06-30 15:59:00|11582.1|11581.1|11577.6|11576.6|11582.1|11581.1|11576.5|11575.5|225
1656604750000|2022-06-30 15:59:10|11577.9|11576.9|11583.6|11582.6|11583.8|11582.8|11577|11576|140
1656604760000|2022-06-30 15:59:20|11583.5|11582.5|11583|11582|11585.3|11584.3|11583|11582|170
1656604770000|2022-06-30 15:59:30|11582.8|11581.8|11582.8|11581.8|11585.6|11584.6|11582.8|11581.8|95
1656604780000|2022-06-30 15:59:40|11582.6|11581.6|11584|11583|11584.5|11583.5|11580.4|11579.4|113
1656604790000|2022-06-30 15:59:50|11583.9|11582.9|11583.9|11582.9|11585.6|11584.6|11582|11581|99
1656604800000|2022-06-30 16:00:00|11584|11583|11576.3|11575.3|11584|11583|11576.3|11575.3|232
1656604810000|2022-06-30 16:00:10|11575.9|11574.9|11578.1|11577.1|11578.6|11577.6|11572.3|11571.3|272
1656604820000|2022-06-30 16:00:20|11578|11577|11576.3|11575.3|11579.3|11578.3|11575.1|11574.1|136
1656604830000|2022-06-30 16:00:30|11576.1|11575.1|11577.8|11576.8|11580.3|11579.3|11576.1|11575.1|163
1656604840000|2022-06-30 16:00:40|11577.9|11576.9|11579.3|11578.3|11580.9|11579.9|11577.3|11576.3|86
1656604850000|2022-06-30 16:00:50|11579.4|11578.4|11582.8|11581.8|11582.8|11581.8|11579.4|11578.4|122
1656604860000|2022-06-30 16:01:00|11583.1|11582.1|11579.9|11578.9|11583.9|11582.9|11576.5|11575.5|169
1656604870000|2022-06-30 16:01:10|11580|11579|11578.1|11577.1|11580.8|11579.8|11577.1|11576.1|61
1656604880000|2022-06-30 16:01:20|11578.3|11577.3|11575.8|11574.8|11579.4|11578.4|11574.9|11573.9|153
1656604890000|2022-06-30 16:01:30|11576.1|11575.1|11579.4|11578.4|11579.4|11578.4|11575|11574|120
1656604900000|2022-06-30 16:01:40|11579.8|11578.8|11575.3|11574.3|11580|11579|11575.1|11574.1|108
1656604910000|2022-06-30 16:01:50|11575.9|11574.9|11576.8|11575.8|11577.1|11576.1|11575.1|11574.1|47
1656604920000|2022-06-30 16:02:00|11576.9|11575.9|11582|11581|11582|11581|11575.3|11574.3|119
1656604930000|2022-06-30 16:02:10|11582.1|11581.1|11581.3|11580.3|11583|11582|11580.1|11579.1|140
1656604940000|2022-06-30 16:02:20|11581.1|11580.1|11573.3|11572.3|11581.1|11580.1|11573.3|11572.3|181
1656604950000|2022-06-30 16:02:30|11573.4|11572.4|11570.1|11569.1|11574.5|11573.5|11566.8|11565.8|533
1656604960000|2022-06-30 16:02:40|11569.8|11568.8|11570.9|11569.9|11571.8|11570.8|11567.4|11566.4|159
1656604970000|2022-06-30 16:02:50|11570.5|11569.5|11564.6|11563.6|11570.5|11569.5|11564.1|11563.1|236
1656604980000|2022-06-30 16:03:00|11564.9|11563.9|11556|11555|11564.9|11563.9|11555.9|11554.9|434
1656604990000|2022-06-30 16:03:10|11556.9|11555.9|11558|11557|11559|11558|11556.3|11555.3|225
1656605000000|2022-06-30 16:03:20|11557.8|11556.8|11561.9|11560.9|11562.3|11561.3|11556.6|11555.6|216
1656605010000|2022-06-30 16:03:30|11561.8|11560.8|11562.5|11561.5|11565.3|11564.3|11561.8|11560.8|219
1656605020000|2022-06-30 16:03:40|11562.4|11561.4|11562.6|11561.6|11566.5|11565.5|11560.8|11559.8|155
1656605030000|2022-06-30 16:03:50|11562.5|11561.5|11559.5|11558.5|11562.8|11561.8|11558.8|11557.8|144
1656605040000|2022-06-30 16:04:00|11559.1|11558.1|11560.8|11559.8|11561.3|11560.3|11557.8|11556.8|106
1656605050000|2022-06-30 16:04:10|11560.6|11559.6|11558.6|11557.6|11560.6|11559.6|11556.3|11555.3|270
1656605060000|2022-06-30 16:04:20|11558.9|11557.9|11551.5|11550.5|11559.8|11558.8|11551.5|11550.5|259
1656605070000|2022-06-30 16:04:30|11551.6|11550.6|11554.6|11553.6|11556|11555|11550.8|11549.8|178
1656605080000|2022-06-30 16:04:40|11554.8|11553.8|11553.6|11552.6|11556.8|11555.8|11553.1|11552.1|106
1656605090000|2022-06-30 16:04:50|11553.8|11552.8|11557|11556|11557|11556|11553.3|11552.3|107
1656605100000|2022-06-30 16:05:00|11556.5|11555.5|11554.9|11553.9|11556.9|11555.9|11554|11553|89
1656605110000|2022-06-30 16:05:10|11555.4|11554.4|11553.9|11552.9|11558.5|11557.5|11553.6|11552.6|195
1656605120000|2022-06-30 16:05:20|11553.8|11552.8|11551.6|11550.6|11553.8|11552.8|11550.4|11549.4|138
1656605130000|2022-06-30 16:05:30|11551.5|11550.5|11546.5|11545.5|11551.5|11550.5|11546.4|11545.4|215
1656605140000|2022-06-30 16:05:40|11546.6|11545.6|11540.1|11539.1|11546.6|11545.6|11538|11537|435
1656605150000|2022-06-30 16:05:50|11540.3|11539.3|11534.6|11533.6|11540.9|11539.9|11534.5|11533.5|284
1656605160000|2022-06-30 16:06:00|11534.5|11533.5|11532.5|11531.5|11537|11536|11531.9|11530.9|318
1656605170000|2022-06-30 16:06:10|11532.3|11531.3|11523.3|11522.3|11532.6|11531.6|11523.3|11522.3|579
1656605180000|2022-06-30 16:06:20|11522.9|11521.9|11522.4|11521.4|11526.1|11525.1|11521.8|11520.8|397
1656605190000|2022-06-30 16:06:30|11522.1|11521.1|11525.5|11524.5|11525.5|11524.5|11520.5|11519.5|334
1656605200000|2022-06-30 16:06:40|11524.9|11523.9|11529|11528|11529|11528|11523.3|11522.3|399
1656605210000|2022-06-30 16:06:50|11528.9|11527.9|11527.6|11526.6|11532|11531|11526.3|11525.3|293
1656605220000|2022-06-30 16:07:00|11527.5|11526.5|11528.6|11527.6|11528.9|11527.9|11523.3|11522.3|151
1656605230000|2022-06-30 16:07:10|11528.5|11527.5|11522.9|11521.9|11528.8|11527.8|11516.5|11515.5|671
1656605240000|2022-06-30 16:07:20|11523|11522|11522.8|11521.8|11524.5|11523.5|11518.5|11517.5|456
1656605250000|2022-06-30 16:07:30|11523|11522|11523.5|11522.5|11525.5|11524.5|11521.3|11520.3|167
1656605260000|2022-06-30 16:07:40|11523.8|11522.8|11521.6|11520.6|11523.9|11522.9|11518.8|11517.8|161
1656605270000|2022-06-30 16:07:50|11522|11521|11520.9|11519.9|11522.4|11521.4|11520.3|11519.3|68
1656605280000|2022-06-30 16:08:00|11521.1|11520.1|11526.3|11525.3|11526.3|11525.3|11519.8|11518.8|153
1656605290000|2022-06-30 16:08:10|11526.1|11525.1|11524.1|11523.1|11528.9|11527.9|11523.3|11522.3|157
1656605300000|2022-06-30 16:08:20|11524|11523|11525.1|11524.1|11526.4|11525.4|11524|11523|70
1656605310000|2022-06-30 16:08:30|11525|11524|11525.9|11524.9|11526.3|11525.3|11524.6|11523.6|83
1656605320000|2022-06-30 16:08:40|11526|11525|11528|11527|11529.3|11528.3|11525.6|11524.6|118
1656605330000|2022-06-30 16:08:50|11527.8|11526.8|11525.4|11524.4|11527.8|11526.8|11524.1|11523.1|100
1656605340000|2022-06-30 16:09:00|11525.3|11524.3|11527.1|11526.1|11527.9|11526.9|11524.8|11523.8|80
1656605350000|2022-06-30 16:09:10|11527.3|11526.3|11528.8|11527.8|11529.4|11528.4|11526.1|11525.1|89
1656605360000|2022-06-30 16:09:20|11528.9|11527.9|11521.3|11520.3|11529.8|11528.8|11521.3|11520.3|356
1656605370000|2022-06-30 16:09:30|11520.6|11519.6|11518.5|11517.5|11521.1|11520.1|11516.8|11515.8|276
1656605380000|2022-06-30 16:09:40|11518.3|11517.3|11521.6|11520.6|11522.1|11521.1|11516.8|11515.8|211
1656605390000|2022-06-30 16:09:50|11521.5|11520.5|11520.4|11519.4|11523.4|11522.4|11520.1|11519.1|104
1656605400000|2022-06-30 16:10:00|11520.1|11519.1|11518.9|11517.9|11521.8|11520.8|11518.3|11517.3|131
1656605410000|2022-06-30 16:10:10|11519.4|11518.4|11520|11519|11521.1|11520.1|11517.9|11516.9|157
1656605420000|2022-06-30 16:10:20|11519.9|11518.9|11520.9|11519.9|11521|11520|11519.4|11518.4|121
1656605430000|2022-06-30 16:10:30|11520.8|11519.8|11521.5|11520.5|11524.8|11523.8|11520.5|11519.5|116
1656605440000|2022-06-30 16:10:40|11521.6|11520.6|11520.3|11519.3|11522.1|11521.1|11518.8|11517.8|72
1656605450000|2022-06-30 16:10:50|11520.1|11519.1|11512.8|11511.8|11522|11521|11512.8|11511.8|164
1656605460000|2022-06-30 16:11:00|11513.3|11512.3|11520.4|11519.4|11520.4|11519.4|11512|11511|251
1656605470000|2022-06-30 16:11:10|11520.3|11519.3|11514.5|11513.5|11520.4|11519.4|11514.3|11513.3|196
1656605480000|2022-06-30 16:11:20|11514.6|11513.6|11516|11515|11516.3|11515.3|11514.4|11513.4|115
1656605490000|2022-06-30 16:11:30|11515.9|11514.9|11517.8|11516.8|11518.8|11517.8|11515.9|11514.9|93
1656605500000|2022-06-30 16:11:40|11517.6|11516.6|11519|11518|11521.3|11520.3|11517.6|11516.6|113
1656605510000|2022-06-30 16:11:50|11519.1|11518.1|11526.6|11525.6|11526.8|11525.8|11519.1|11518.1|203
1656605520000|2022-06-30 16:12:00|11526.9|11525.9|11525.5|11524.5|11527.8|11526.8|11525|11524|255
1656605530000|2022-06-30 16:12:10|11525.8|11524.8|11525.8|11524.8|11526.6|11525.6|11521.5|11520.5|106
1656605540000|2022-06-30 16:12:20|11525.6|11524.6|11529.4|11528.4|11529.8|11528.8|11525|11524|205
1656605550000|2022-06-30 16:12:30|11529.5|11528.5|11528.5|11527.5|11531.1|11530.1|11527.3|11526.3|154
1656605560000|2022-06-30 16:12:40|11528.3|11527.3|11527|11526|11529.1|11528.1|11526.6|11525.6|100
1656605570000|2022-06-30 16:12:50|11527.1|11526.1|11526|11525|11530.3|11529.3|11525.5|11524.5|235
1656605580000|2022-06-30 16:13:00|11525.9|11524.9|11523.3|11522.3|11526|11525|11523|11522|106
1656605590000|2022-06-30 16:13:10|11523.1|11522.1|11522.3|11521.3|11525|11524|11520.5|11519.5|380
1656605600000|2022-06-30 16:13:20|11520.8|11519.8|11522|11521|11523|11522|11520.6|11519.6|139
1656605610000|2022-06-30 16:13:30|11521.4|11520.4|11519.6|11518.6|11522.4|11521.4|11519.5|11518.5|169
1656605620000|2022-06-30 16:13:40|11520.1|11519.1|11530.3|11529.3|11532.6|11531.6|11517.8|11516.8|436
1656605630000|2022-06-30 16:13:50|11530|11529|11533.9|11532.9|11534.5|11533.5|11528.6|11527.6|169
1656605640000|2022-06-30 16:14:00|11533.8|11532.8|11534|11533|11536.8|11535.8|11531|11530|205
1656605650000|2022-06-30 16:14:10|11534.6|11533.6|11533.8|11532.8|11537|11536|11532.1|11531.1|175
1656605660000|2022-06-30 16:14:20|11533.5|11532.5|11534|11533|11534.5|11533.5|11531.5|11530.5|109
1656605670000|2022-06-30 16:14:30|11533.8|11532.8|11534.8|11533.8|11535.3|11534.3|11532.8|11531.8|75
1656605680000|2022-06-30 16:14:40|11534.6|11533.6|11535.6|11534.6|11536.3|11535.3|11532.6|11531.6|86
1656605690000|2022-06-30 16:14:50|11535.5|11534.5|11540.4|11539.4|11542.8|11541.8|11534.6|11533.6|238
1656605700000|2022-06-30 16:15:00|11540.5|11539.5|11539.8|11538.8|11542.3|11541.3|11539.3|11538.3|193
1656605710000|2022-06-30 16:15:10|11539.6|11538.6|11539.5|11538.5|11542.8|11541.8|11538.1|11537.1|122
1656605720000|2022-06-30 16:15:20|11540|11539|11537.4|11536.4|11540.8|11539.8|11536.1|11535.1|170
1656605730000|2022-06-30 16:15:30|11537.1|11536.1|11538.3|11537.3|11538.5|11537.5|11535.5|11534.5|134
1656605740000|2022-06-30 16:15:40|11538.5|11537.5|11535.3|11534.3|11538.5|11537.5|11535.1|11534.1|105
1656605750000|2022-06-30 16:15:50|11535.1|11534.1|11532.6|11531.6|11535.5|11534.5|11532.4|11531.4|125
1656605760000|2022-06-30 16:16:00|11533|11532|11532|11531|11536.3|11535.3|11531.6|11530.6|117
1656605770000|2022-06-30 16:16:10|11532.1|11531.1|11529|11528|11533.5|11532.5|11528.5|11527.5|138
1656605780000|2022-06-30 16:16:20|11529.1|11528.1|11530.3|11529.3|11530.3|11529.3|11527.3|11526.3|142
1656605790000|2022-06-30 16:16:30|11530.1|11529.1|11530|11529|11532|11531|11527.3|11526.3|134
1656605800000|2022-06-30 16:16:40|11530.4|11529.4|11526.8|11525.8|11530.6|11529.6|11526.6|11525.6|84
1656605810000|2022-06-30 16:16:50|11526.9|11525.9|11528|11527|11528|11527|11524.5|11523.5|88
1656605820000|2022-06-30 16:17:00|11527.9|11526.9|11526.6|11525.6|11527.9|11526.9|11524.3|11523.3|103
1656605830000|2022-06-30 16:17:10|11526.5|11525.5|11525.8|11524.8|11529.8|11528.8|11524.8|11523.8|158
1656605840000|2022-06-30 16:17:20|11525.6|11524.6|11526.6|11525.6|11527.1|11526.1|11524.5|11523.5|78
1656605850000|2022-06-30 16:17:30|11527.1|11526.1|11531.8|11530.8|11532.5|11531.5|11527|11526|185
1656605860000|2022-06-30 16:17:40|11531.9|11530.9|11534.6|11533.6|11535|11534|11530.8|11529.8|99
1656605870000|2022-06-30 16:17:50|11533.8|11532.8|11534.5|11533.5|11535.4|11534.4|11533.5|11532.5|48
1656605880000|2022-06-30 16:18:00|11534.6|11533.6|11538.9|11537.9|11539|11538|11534.3|11533.3|101
1656605890000|2022-06-30 16:18:10|11538.6|11537.6|11539.3|11538.3|11541.1|11540.1|11538.6|11537.6|126
1656605900000|2022-06-30 16:18:20|11539.4|11538.4|11545|11544|11545.5|11544.5|11539.4|11538.4|219
1656605910000|2022-06-30 16:18:30|11544.8|11543.8|11543.9|11542.9|11545.6|11544.6|11543.4|11542.4|174
1656605920000|2022-06-30 16:18:40|11544|11543|11544.4|11543.4|11545.5|11544.5|11541|11540|127
1656605930000|2022-06-30 16:18:50|11544.5|11543.5|11546|11545|11546.3|11545.3|11543.6|11542.6|108
1656605940000|2022-06-30 16:19:00|11546.1|11545.1|11557.4|11556.4|11557.5|11556.5|11546.1|11545.1|446
1656605950000|2022-06-30 16:19:10|11557.5|11556.5|11553.8|11552.8|11557.6|11556.6|11553|11552|222
1656605960000|2022-06-30 16:19:20|11553.6|11552.6|11552.3|11551.3|11556.6|11555.6|11551.8|11550.8|208
1656605970000|2022-06-30 16:19:30|11552.1|11551.1|11552|11551|11553.9|11552.9|11547.9|11546.9|130
1656605980000|2022-06-30 16:19:40|11552.5|11551.5|11551.5|11550.5|11554.3|11553.3|11550.6|11549.6|181
1656605990000|2022-06-30 16:19:50|11551.1|11550.1|11553.6|11552.6|11553.6|11552.6|11551|11550|102
1656606000000|2022-06-30 16:20:00|11553.1|11552.1|11548.3|11547.3|11553.6|11552.6|11547.8|11546.8|159
1656606010000|2022-06-30 16:20:10|11548.1|11547.1|11548.9|11547.9|11553|11552|11548|11547|76
1656606020000|2022-06-30 16:20:20|11548.6|11547.6|11548.5|11547.5|11549.3|11548.3|11546|11545|112
1656606030000|2022-06-30 16:20:30|11548.4|11547.4|11557.3|11556.3|11557.3|11556.3|11547.5|11546.5|138
1656606040000|2022-06-30 16:20:40|11556.9|11555.9|11559.9|11558.9|11565.6|11564.6|11556.8|11555.8|354
1656606050000|2022-06-30 16:20:50|11559.8|11558.8|11564.4|11563.4|11565.1|11564.1|11559.5|11558.5|134
1656606060000|2022-06-30 16:21:00|11564.1|11563.1|11566.4|11565.4|11566.8|11565.8|11561.8|11560.8|212
1656606070000|2022-06-30 16:21:10|11566.3|11565.3|11569.9|11568.9|11571.8|11570.8|11566.3|11565.3|401
1656606080000|2022-06-30 16:21:20|11569.8|11568.8|11568.6|11567.6|11572.3|11571.3|11567.5|11566.5|120
1656606090000|2022-06-30 16:21:30|11568.5|11567.5|11571.4|11570.4|11573.1|11572.1|11568.3|11567.3|182
1656606100000|2022-06-30 16:21:40|11571.6|11570.6|11568.6|11567.6|11573|11572|11568.6|11567.6|194
1656606110000|2022-06-30 16:21:50|11568.5|11567.5|11566.9|11565.9|11570|11569|11566|11565|90
1656606120000|2022-06-30 16:22:00|11567|11566|11570.6|11569.6|11572.3|11571.3|11567|11566|130
1656606130000|2022-06-30 16:22:10|11570.8|11569.8|11573.1|11572.1|11573.3|11572.3|11570.8|11569.8|197
1656606140000|2022-06-30 16:22:20|11572.8|11571.8|11573.1|11572.1|11573.4|11572.4|11570.9|11569.9|191
1656606150000|2022-06-30 16:22:30|11573|11572|11571.8|11570.8|11573.6|11572.6|11568.6|11567.6|160
1656606160000|2022-06-30 16:22:40|11571.6|11570.6|11568.1|11567.1|11572.1|11571.1|11568.1|11567.1|106
1656606170000|2022-06-30 16:22:50|11568|11567|11571.5|11570.5|11571.5|11570.5|11567.4|11566.4|132
1656606180000|2022-06-30 16:23:00|11571|11570|11568.4|11567.4|11572.1|11571.1|11567.9|11566.9|103
1656606190000|2022-06-30 16:23:10|11568.3|11567.3|11569|11568|11570.3|11569.3|11567.9|11566.9|98
1656606200000|2022-06-30 16:23:20|11568.8|11567.8|11565.8|11564.8|11570.8|11569.8|11564.1|11563.1|187
1656606210000|2022-06-30 16:23:30|11565.5|11564.5|11562|11561|11565.5|11564.5|11560|11559|226
1656606220000|2022-06-30 16:23:40|11562.1|11561.1|11562.5|11561.5|11564|11563|11560.6|11559.6|99
1656606230000|2022-06-30 16:23:50|11562.4|11561.4|11568.3|11567.3|11568.8|11567.8|11562|11561|118
1656606240000|2022-06-30 16:24:00|11568.6|11567.6|11574.4|11573.4|11575|11574|11567.5|11566.5|619
1656606250000|2022-06-30 16:24:10|11574.3|11573.3|11574.4|11573.4|11575|11574|11572.4|11571.4|196
1656606260000|2022-06-30 16:24:20|11574.3|11573.3|11584|11583|11584|11583|11573.9|11572.9|664
1656606270000|2022-06-30 16:24:30|11584.6|11583.6|11588.9|11587.9|11590.3|11589.3|11582.9|11581.9|576
1656606280000|2022-06-30 16:24:40|11588.8|11587.8|11597.8|11596.8|11598.5|11597.5|11588.4|11587.4|727
1656606290000|2022-06-30 16:24:50|11598|11597|11599.8|11598.8|11601.4|11600.4|11595.9|11594.9|643
1656606300000|2022-06-30 16:25:00|11599.5|11598.5|11598.4|11597.4|11602.6|11601.6|11597.4|11596.4|376
1656606310000|2022-06-30 16:25:10|11598.8|11597.8|11600.8|11599.8|11601.3|11600.3|11597.5|11596.5|257
1656606320000|2022-06-30 16:25:20|11600.6|11599.6|11608.5|11607.5|11608.5|11607.5|11598.9|11597.9|379
1656606330000|2022-06-30 16:25:30|11610.4|11609.4|11618.3|11617.3|11618.6|11617.6|11610.4|11609.4|1354
1656606340000|2022-06-30 16:25:40|11618.4|11617.4|11618.8|11617.8|11621.5|11620.5|11617.9|11616.9|352
1656606350000|2022-06-30 16:25:50|11619.1|11618.1|11624.5|11623.5|11625.3|11624.3|11618.8|11617.8|353
1656606360000|2022-06-30 16:26:00|11624.8|11623.8|11628.4|11627.4|11629.4|11628.4|11624.3|11623.3|582
1656606370000|2022-06-30 16:26:10|11628.3|11627.3|11618.8|11617.8|11628.6|11627.6|11618|11617|430
1656606380000|2022-06-30 16:26:20|11618.6|11617.6|11627.4|11626.4|11628.3|11627.3|11618.6|11617.6|191
1656606390000|2022-06-30 16:26:30|11627.3|11626.3|11625.4|11624.4|11627.5|11626.5|11624.1|11623.1|211
1656606400000|2022-06-30 16:26:40|11625.6|11624.6|11627.1|11626.1|11627.8|11626.8|11625|11624|260
1656606410000|2022-06-30 16:26:50|11627.4|11626.4|11627.6|11626.6|11629|11628|11625.4|11624.4|250
1656606420000|2022-06-30 16:27:00|11625.8|11624.8|11628.3|11627.3|11628.4|11627.4|11624.9|11623.9|136
1656606430000|2022-06-30 16:27:10|11628.4|11627.4|11628.8|11627.8|11629.4|11628.4|11626.6|11625.6|140
1656606440000|2022-06-30 16:27:20|11628.6|11627.6|11626.9|11625.9|11628.6|11627.6|11623|11622|185
1656606450000|2022-06-30 16:27:30|11626.6|11625.6|11627.5|11626.5|11627.9|11626.9|11624|11623|159
1656606460000|2022-06-30 16:27:40|11627.4|11626.4|11630.4|11629.4|11631.3|11630.3|11627|11626|212
1656606470000|2022-06-30 16:27:50|11629.6|11628.6|11628.9|11627.9|11631.4|11630.4|11626.6|11625.6|155
1656606480000|2022-06-30 16:28:00|11627.8|11626.8|11625.4|11624.4|11630|11629|11625.1|11624.1|195
1656606490000|2022-06-30 16:28:10|11625.5|11624.5|11618.5|11617.5|11626.5|11625.5|11617.8|11616.8|264
1656606500000|2022-06-30 16:28:20|11618|11617|11620.6|11619.6|11621.3|11620.3|11615.8|11614.8|330
1656606510000|2022-06-30 16:28:30|11620.8|11619.8|11618.6|11617.6|11622.9|11621.9|11618.6|11617.6|169
1656606520000|2022-06-30 16:28:40|11618.5|11617.5|11617.9|11616.9|11620.5|11619.5|11617.6|11616.6|100
1656606530000|2022-06-30 16:28:50|11617.8|11616.8|11614.6|11613.6|11617.8|11616.8|11614.6|11613.6|133
1656606540000|2022-06-30 16:29:00|11614.5|11613.5|11616.8|11615.8|11618|11617|11611.5|11610.5|334
1656606550000|2022-06-30 16:29:10|11616.6|11615.6|11619.9|11618.9|11621|11620|11616.6|11615.6|212
1656606560000|2022-06-30 16:29:20|11620|11619|11621.3|11620.3|11623|11622|11619.5|11618.5|153
1656606570000|2022-06-30 16:29:30|11621.4|11620.4|11620.6|11619.6|11623|11622|11620|11619|81
1656606580000|2022-06-30 16:29:40|11620.4|11619.4|11621.3|11620.3|11622.5|11621.5|11620.3|11619.3|53
1656606590000|2022-06-30 16:29:50|11621.4|11620.4|11623.8|11622.8|11623.8|11622.8|11620.8|11619.8|62
1656606600000|2022-06-30 16:30:00|11624|11623|11626.8|11625.8|11627.1|11626.1|11621.8|11620.8|251
1656606610000|2022-06-30 16:30:10|11626.6|11625.6|11628.8|11627.8|11628.9|11627.9|11625.3|11624.3|196
1656606620000|2022-06-30 16:30:20|11628.9|11627.9|11631|11630|11632.8|11631.8|11628.8|11627.8|333
1656606630000|2022-06-30 16:30:30|11631.5|11630.5|11629.9|11628.9|11632.8|11631.8|11629.5|11628.5|177
1656606640000|2022-06-30 16:30:40|11630|11629|11631.6|11630.6|11634.6|11633.6|11629.5|11628.5|268
1656606650000|2022-06-30 16:30:50|11631.9|11630.9|11633|11632|11634.8|11633.8|11631.3|11630.3|185
1656606660000|2022-06-30 16:31:00|11633.3|11632.3|11636.4|11635.4|11636.4|11635.4|11631.5|11630.5|184
1656606670000|2022-06-30 16:31:10|11636.3|11635.3|11637.1|11636.1|11637.8|11636.8|11634.8|11633.8|172
1656606680000|2022-06-30 16:31:20|11637.5|11636.5|11641.1|11640.1|11641.1|11640.1|11637.3|11636.3|249
1656606690000|2022-06-30 16:31:30|11640.9|11639.9|11641.3|11640.3|11642.5|11641.5|11640.3|11639.3|140
1656606700000|2022-06-30 16:31:40|11641.4|11640.4|11644.1|11643.1|11644.6|11643.6|11640.5|11639.5|127
1656606710000|2022-06-30 16:31:50|11644.4|11643.4|11641.5|11640.5|11644.5|11643.5|11640.3|11639.3|185
1656606720000|2022-06-30 16:32:00|11641.6|11640.6|11648.3|11647.3|11649|11648|11641.6|11640.6|392
1656606730000|2022-06-30 16:32:10|11648.5|11647.5|11651.6|11650.6|11656.8|11655.8|11648.3|11647.3|810
1656606740000|2022-06-30 16:32:20|11651.4|11650.4|11647.3|11646.3|11651.4|11650.4|11646.3|11645.3|379
1656606750000|2022-06-30 16:32:30|11647.4|11646.4|11647.4|11646.4|11650.5|11649.5|11646.8|11645.8|198
1656606760000|2022-06-30 16:32:40|11647.1|11646.1|11650.1|11649.1|11651.3|11650.3|11647.1|11646.1|167
1656606770000|2022-06-30 16:32:50|11650.3|11649.3|11648.3|11647.3|11652.4|11651.4|11645.1|11644.1|284
1656606780000|2022-06-30 16:33:00|11649|11648|11646.5|11645.5|11651.5|11650.5|11645.8|11644.8|523
1656606790000|2022-06-30 16:33:10|11646.8|11645.8|11642.5|11641.5|11648.1|11647.1|11642|11641|271
1656606800000|2022-06-30 16:33:20|11642.3|11641.3|11641.1|11640.1|11642.6|11641.6|11640.8|11639.8|181
1656606810000|2022-06-30 16:33:30|11641.3|11640.3|11643.5|11642.5|11644.8|11643.8|11640.4|11639.4|133
1656606820000|2022-06-30 16:33:40|11643.4|11642.4|11641.8|11640.8|11643.4|11642.4|11639.8|11638.8|180
1656606830000|2022-06-30 16:33:50|11642.8|11641.8|11642.4|11641.4|11646.4|11645.4|11642.4|11641.4|263
1656606840000|2022-06-30 16:34:00|11641.4|11640.4|11641.9|11640.9|11643.3|11642.3|11639.5|11638.5|212
1656606850000|2022-06-30 16:34:10|11641.8|11640.8|11639.5|11638.5|11643.1|11642.1|11639.5|11638.5|164
1656606860000|2022-06-30 16:34:20|11639.6|11638.6|11638.6|11637.6|11641|11640|11637.9|11636.9|160
1656606870000|2022-06-30 16:34:30|11638.8|11637.8|11636.9|11635.9|11639.4|11638.4|11636.9|11635.9|231
1656606880000|2022-06-30 16:34:40|11636.6|11635.6|11635.8|11634.8|11636.6|11635.6|11634.3|11633.3|164
1656606890000|2022-06-30 16:34:50|11635.5|11634.5|11632|11631|11635.5|11634.5|11631|11630|223
1656606900000|2022-06-30 16:35:00|11631.6|11630.6|11628.6|11627.6|11633|11632|11628.6|11627.6|231
1656606910000|2022-06-30 16:35:10|11628.9|11627.9|11626.3|11625.3|11629.5|11628.5|11624.5|11623.5|314
1656606920000|2022-06-30 16:35:20|11626.4|11625.4|11621.8|11620.8|11626.5|11625.5|11621.8|11620.8|239
1656606930000|2022-06-30 16:35:30|11621.5|11620.5|11622.4|11621.4|11623.3|11622.3|11620|11619|206
1656606940000|2022-06-30 16:35:40|11622|11621|11624.6|11623.6|11626.5|11625.5|11620.8|11619.8|221
1656606950000|2022-06-30 16:35:50|11625|11624|11622.9|11621.9|11626.3|11625.3|11622.9|11621.9|110
1656606960000|2022-06-30 16:36:00|11622.5|11621.5|11620.9|11619.9|11623.1|11622.1|11620.5|11619.5|150
1656606970000|2022-06-30 16:36:10|11621|11620|11619.3|11618.3|11623.6|11622.6|11618.5|11617.5|288
1656606980000|2022-06-30 16:36:20|11619.6|11618.6|11611.9|11610.9|11619.6|11618.6|11611.9|11610.9|332
1656606990000|2022-06-30 16:36:30|11611.5|11610.5|11609.4|11608.4|11613|11612|11608.3|11607.3|293
1656607000000|2022-06-30 16:36:40|11609.3|11608.3|11607.5|11606.5|11611.6|11610.6|11607.3|11606.3|307
1656607010000|2022-06-30 16:36:50|11607.4|11606.4|11608.5|11607.5|11609|11608|11605|11604|253
1656607020000|2022-06-30 16:37:00|11608.6|11607.6|11604.6|11603.6|11609.1|11608.1|11602.5|11601.5|294
1656607030000|2022-06-30 16:37:10|11604.5|11603.5|11610|11609|11610|11609|11603.4|11602.4|282
1656607040000|2022-06-30 16:37:20|11610.1|11609.1|11614|11613|11614.8|11613.8|11609.8|11608.8|233
1656607050000|2022-06-30 16:37:30|11613.9|11612.9|11612.8|11611.8|11614.3|11613.3|11608.3|11607.3|105
1656607060000|2022-06-30 16:37:40|11612.5|11611.5|11608.3|11607.3|11613|11612|11608|11607|61
1656607070000|2022-06-30 16:37:50|11608.1|11607.1|11601.1|11600.1|11609.3|11608.3|11598.4|11597.4|229
1656607080000|2022-06-30 16:38:00|11601.6|11600.6|11600.5|11599.5|11601.6|11600.6|11596.4|11595.4|338
1656607090000|2022-06-30 16:38:10|11600.3|11599.3|11605|11604|11606|11605|11600.3|11599.3|153
1656607100000|2022-06-30 16:38:20|11605.1|11604.1|11605.1|11604.1|11605.6|11604.6|11602.9|11601.9|115
1656607110000|2022-06-30 16:38:30|11605.4|11604.4|11607.1|11606.1|11607.3|11606.3|11603.4|11602.4|81
1656607120000|2022-06-30 16:38:40|11607.3|11606.3|11609.4|11608.4|11609.5|11608.5|11605.1|11604.1|89
1656607130000|2022-06-30 16:38:50|11608.4|11607.4|11610|11609|11610|11609|11607.4|11606.4|74
1656607140000|2022-06-30 16:39:00|11609.9|11608.9|11606.4|11605.4|11610.4|11609.4|11605.6|11604.6|96
1656607150000|2022-06-30 16:39:10|11606.1|11605.1|11604.9|11603.9|11607.3|11606.3|11604.6|11603.6|129
1656607160000|2022-06-30 16:39:20|11604.6|11603.6|11605.3|11604.3|11606.4|11605.4|11602.8|11601.8|111
1656607170000|2022-06-30 16:39:30|11605.8|11604.8|11608.6|11607.6|11609.8|11608.8|11605.8|11604.8|75
1656607180000|2022-06-30 16:39:40|11608.8|11607.8|11608.8|11607.8|11610.6|11609.6|11608.4|11607.4|59
1656607190000|2022-06-30 16:39:50|11607.6|11606.6|11606.1|11605.1|11607.9|11606.9|11604.8|11603.8|88
1656607200000|2022-06-30 16:40:00|11606.8|11605.8|11603|11602|11607.6|11606.6|11602.5|11601.5|149
1656607210000|2022-06-30 16:40:10|11602.9|11601.9|11605.9|11604.9|11607.5|11606.5|11602.9|11601.9|104
1656607220000|2022-06-30 16:40:20|11605.8|11604.8|11603.9|11602.9|11606.1|11605.1|11603.4|11602.4|40
1656607230000|2022-06-30 16:40:30|11604|11603|11605|11604|11605.1|11604.1|11602.5|11601.5|82
1656607240000|2022-06-30 16:40:40|11605.5|11604.5|11606.4|11605.4|11608.5|11607.5|11605.5|11604.5|106
1656607250000|2022-06-30 16:40:50|11605.5|11604.5|11604.1|11603.1|11607|11606|11603.8|11602.8|48
1656607260000|2022-06-30 16:41:00|11604.3|11603.3|11604.5|11603.5|11606.8|11605.8|11604.3|11603.3|58
1656607270000|2022-06-30 16:41:10|11604.4|11603.4|11607.1|11606.1|11607.1|11606.1|11603.6|11602.6|66
1656607280000|2022-06-30 16:41:20|11606.9|11605.9|11608.8|11607.8|11609.1|11608.1|11605.8|11604.8|75
1656607290000|2022-06-30 16:41:30|11608.9|11607.9|11606.8|11605.8|11609.5|11608.5|11605.5|11604.5|92
1656607300000|2022-06-30 16:41:40|11606.6|11605.6|11604.6|11603.6|11608.1|11607.1|11602.5|11601.5|111
1656607310000|2022-06-30 16:41:50|11604.8|11603.8|11603.5|11602.5|11606.4|11605.4|11603|11602|50
1656607320000|2022-06-30 16:42:00|11603.6|11602.6|11606.5|11605.5|11607.8|11606.8|11603.6|11602.6|131
1656607330000|2022-06-30 16:42:10|11607.1|11606.1|11608.8|11607.8|11609.1|11608.1|11606|11605|139
1656607340000|2022-06-30 16:42:20|11608.5|11607.5|11611|11610|11612.5|11611.5|11608.1|11607.1|169
1656607350000|2022-06-30 16:42:30|11610.9|11609.9|11603|11602|11611.5|11610.5|11601.8|11600.8|179
1656607360000|2022-06-30 16:42:40|11602.3|11601.3|11604.6|11603.6|11605.6|11604.6|11602.3|11601.3|72
1656607370000|2022-06-30 16:42:50|11604.5|11603.5|11609.8|11608.8|11609.8|11608.8|11604.2|11603.2|167
1656607380000|2022-06-30 16:43:00|11609.9|11608.9|11612.5|11611.5|11613.8|11612.8|11609.6|11608.6|317
1656607390000|2022-06-30 16:43:10|11612.6|11611.6|11615|11614|11616.9|11615.9|11612.5|11611.5|280
1656607400000|2022-06-30 16:43:20|11614.8|11613.8|11613.4|11612.4|11615.3|11614.3|11612.5|11611.5|151
1656607410000|2022-06-30 16:43:30|11613.3|11612.3|11618.8|11617.8|11618.8|11617.8|11612.6|11611.6|148
1656607420000|2022-06-30 16:43:40|11618.9|11617.9|11622.3|11621.3|11623.4|11622.4|11618.8|11617.8|310
1656607430000|2022-06-30 16:43:50|11621.5|11620.5|11619|11618|11623.8|11622.8|11618|11617|211
1656607440000|2022-06-30 16:44:00|11618.9|11617.9|11617.3|11616.3|11619.4|11618.4|11616.9|11615.9|129
1656607450000|2022-06-30 16:44:10|11617.1|11616.1|11616.4|11615.4|11618.4|11617.4|11614.6|11613.6|162
1656607460000|2022-06-30 16:44:20|11616.3|11615.3|11614.1|11613.1|11616.8|11615.8|11612.4|11611.4|164
1656607470000|2022-06-30 16:44:30|11614|11613|11616.6|11615.6|11617.1|11616.1|11614|11613|85
1656607480000|2022-06-30 16:44:40|11616.8|11615.8|11615.8|11614.8|11616.8|11615.8|11613.4|11612.4|80
1656607490000|2022-06-30 16:44:50|11614.6|11613.6|11617.6|11616.6|11617.8|11616.8|11614.6|11613.6|68
1656607500000|2022-06-30 16:45:00|11617.8|11616.8|11619.5|11618.5|11623.3|11622.3|11617.6|11616.6|203
1656607510000|2022-06-30 16:45:10|11619.6|11618.6|11616.5|11615.5|11620.8|11619.8|11616.5|11615.5|83
1656607520000|2022-06-30 16:45:20|11616.3|11615.3|11617.9|11616.9|11618.4|11617.4|11614.5|11613.5|128
1656607530000|2022-06-30 16:45:30|11618|11617|11623.5|11622.5|11624|11623|11618|11617|144
1656607540000|2022-06-30 16:45:40|11623.8|11622.8|11625.3|11624.3|11628.5|11627.5|11622.1|11621.1|262
1656607550000|2022-06-30 16:45:50|11625.1|11624.1|11626.3|11625.3|11626.6|11625.6|11622.5|11621.5|136
1656607560000|2022-06-30 16:46:00|11626.4|11625.4|11622.6|11621.6|11626.4|11625.4|11622|11621|100
1656607570000|2022-06-30 16:46:10|11622.5|11621.5|11619.8|11618.8|11622.8|11621.8|11618.5|11617.5|147
1656607580000|2022-06-30 16:46:20|11619.6|11618.6|11618.8|11617.8|11620.5|11619.5|11616.3|11615.3|129
1656607590000|2022-06-30 16:46:30|11618.9|11617.9|11620.6|11619.6|11621.3|11620.3|11618.1|11617.1|118
1656607600000|2022-06-30 16:46:40|11620.8|11619.8|11621.5|11620.5|11622.4|11621.4|11618|11617|102
1656607610000|2022-06-30 16:46:50|11621.3|11620.3|11622.6|11621.6|11623.5|11622.5|11620.3|11619.3|102
1656607620000|2022-06-30 16:47:00|11622.4|11621.4|11622.5|11621.5|11623.9|11622.9|11620.8|11619.8|80
1656607630000|2022-06-30 16:47:10|11622.4|11621.4|11623.5|11622.5|11624.8|11623.8|11621.4|11620.4|78
1656607640000|2022-06-30 16:47:20|11623.4|11622.4|11621.3|11620.3|11627.1|11626.1|11621.1|11620.1|98
1656607650000|2022-06-30 16:47:30|11621.1|11620.1|11625.1|11624.1|11625.1|11624.1|11619|11618|249
1656607660000|2022-06-30 16:47:40|11625.3|11624.3|11629.6|11628.6|11629.6|11628.6|11625.1|11624.1|116
1656607670000|2022-06-30 16:47:50|11629.8|11628.8|11624|11623|11632.6|11631.6|11622.8|11621.8|281
1656607680000|2022-06-30 16:48:00|11624.4|11623.4|11623|11622|11626.6|11625.6|11622.8|11621.8|151
1656607690000|2022-06-30 16:48:10|11623.1|11622.1|11622.8|11621.8|11626.1|11625.1|11622.5|11621.5|143
1656607700000|2022-06-30 16:48:20|11622.6|11621.6|11622.1|11621.1|11624.9|11623.9|11622.1|11621.1|94
1656607710000|2022-06-30 16:48:30|11622.3|11621.3|11618.1|11617.1|11622.5|11621.5|11617.9|11616.9|207
1656607720000|2022-06-30 16:48:40|11618.3|11617.3|11613.3|11612.3|11620.8|11619.8|11613|11612|162
1656607730000|2022-06-30 16:48:50|11613|11612|11610.1|11609.1|11617.6|11616.6|11610.1|11609.1|364
1656607740000|2022-06-30 16:49:00|11609.8|11608.8|11609.1|11608.1|11611.5|11610.5|11605.3|11604.3|821
1656607750000|2022-06-30 16:49:10|11609.3|11608.3|11608.5|11607.5|11612.4|11611.4|11607.3|11606.3|192
1656607760000|2022-06-30 16:49:20|11608.4|11607.4|11606.5|11605.5|11608.5|11607.5|11605.8|11604.8|141
1656607770000|2022-06-30 16:49:30|11606.6|11605.6|11609.4|11608.4|11610.4|11609.4|11606.1|11605.1|154
1656607780000|2022-06-30 16:49:40|11609.5|11608.5|11608|11607|11612.9|11611.9|11607.8|11606.8|144
1656607790000|2022-06-30 16:49:50|11607.9|11606.9|11602|11601|11608|11607|11600.1|11599.1|195
1656607800000|2022-06-30 16:50:00|11602.1|11601.1|11604.1|11603.1|11606.1|11605.1|11601.8|11600.8|191
1656607810000|2022-06-30 16:50:10|11604.5|11603.5|11601.8|11600.8|11604.6|11603.6|11600.4|11599.4|123
1656607820000|2022-06-30 16:50:20|11601.6|11600.6|11599|11598|11603|11602|11597.6|11596.6|198
1656607830000|2022-06-30 16:50:30|11599.4|11598.4|11597.3|11596.3|11600.4|11599.4|11597|11596|171
1656607840000|2022-06-30 16:50:40|11597|11596|11593.3|11592.3|11597|11596|11591.3|11590.3|292
1656607850000|2022-06-30 16:50:50|11594|11593|11592.4|11591.4|11597.3|11596.3|11591.3|11590.3|218
1656607860000|2022-06-30 16:51:00|11592.3|11591.3|11595.1|11594.1|11597.1|11596.1|11589.3|11588.3|216
1656607870000|2022-06-30 16:51:10|11595|11594|11595.8|11594.8|11597.9|11596.9|11594|11593|124
1656607880000|2022-06-30 16:51:20|11594|11593|11593.6|11592.6|11596.8|11595.8|11592.9|11591.9|81
1656607890000|2022-06-30 16:51:30|11593.8|11592.8|11595.9|11594.9|11596.5|11595.5|11593.8|11592.8|76
1656607900000|2022-06-30 16:51:40|11595.8|11594.8|11595.6|11594.6|11598.3|11597.3|11593.6|11592.6|110
1656607910000|2022-06-30 16:51:50|11595.5|11594.5|11597.9|11596.9|11599.1|11598.1|11595.3|11594.3|75
1656607920000|2022-06-30 16:52:00|11598.3|11597.3|11598.1|11597.1|11599.8|11598.8|11595.3|11594.3|115
1656607930000|2022-06-30 16:52:10|11597.1|11596.1|11595.8|11594.8|11597.5|11596.5|11595|11594|54
1656607940000|2022-06-30 16:52:20|11595.1|11594.1|11599.3|11598.3|11599.3|11598.3|11594.4|11593.4|86
1656607950000|2022-06-30 16:52:30|11599.4|11598.4|11609.4|11608.4|11609.5|11608.5|11599.4|11598.4|359
1656607960000|2022-06-30 16:52:40|11609.3|11608.3|11607.9|11606.9|11610.9|11609.9|11607.5|11606.5|192
1656607970000|2022-06-30 16:52:50|11607.6|11606.6|11608|11607|11609.6|11608.6|11607.5|11606.5|108
1656607980000|2022-06-30 16:53:00|11608.1|11607.1|11605.5|11604.5|11608.6|11607.6|11603.8|11602.8|182
1656607990000|2022-06-30 16:53:10|11604.4|11603.4|11604.8|11603.8|11605.3|11604.3|11602.3|11601.3|116
1656608000000|2022-06-30 16:53:20|11604.3|11603.3|11603.6|11602.6|11605.5|11604.5|11603.3|11602.3|74
1656608010000|2022-06-30 16:53:30|11604.4|11603.4|11601|11600|11605.3|11604.3|11600.5|11599.5|67
1656608020000|2022-06-30 16:53:40|11601.1|11600.1|11600.8|11599.8|11603.5|11602.5|11599.8|11598.8|118
1656608030000|2022-06-30 16:53:50|11599.9|11598.9|11602.8|11601.8|11602.9|11601.9|11599.1|11598.1|75
1656608040000|2022-06-30 16:54:00|11602.6|11601.6|11605.1|11604.1|11606|11605|11602.4|11601.4|128
1656608050000|2022-06-30 16:54:10|11605.3|11604.3|11605.1|11604.1|11607|11606|11603.6|11602.6|135
1656608060000|2022-06-30 16:54:20|11605.3|11604.3|11605.1|11604.1|11605.9|11604.9|11601.6|11600.6|79
1656608070000|2022-06-30 16:54:30|11605|11604|11607.1|11606.1|11607.8|11606.8|11604.8|11603.8|76
1656608080000|2022-06-30 16:54:40|11607.3|11606.3|11607.3|11606.3|11608.1|11607.1|11604|11603|92
1656608090000|2022-06-30 16:54:50|11606.6|11605.6|11607.1|11606.1|11608|11607|11604.8|11603.8|152
1656608100000|2022-06-30 16:55:00|11607|11606|11606|11605|11608|11607|11604.3|11603.3|104
1656608110000|2022-06-30 16:55:10|11605.9|11604.9|11614.1|11613.1|11614.1|11613.1|11605.3|11604.3|170
1656608120000|2022-06-30 16:55:20|11613.6|11612.6|11612.4|11611.4|11613.6|11612.6|11609.1|11608.1|184
1656608130000|2022-06-30 16:55:30|11612.8|11611.8|11607.8|11606.8|11614.6|11613.6|11606.9|11605.9|200
1656608140000|2022-06-30 16:55:40|11607.5|11606.5|11610.4|11609.4|11612.3|11611.3|11606.8|11605.8|109
1656608150000|2022-06-30 16:55:50|11610.3|11609.3|11607|11606|11610.8|11609.8|11607|11606|73
1656608160000|2022-06-30 16:56:00|11606.6|11605.6|11598.3|11597.3|11606.6|11605.6|11598.3|11597.3|186
1656608170000|2022-06-30 16:56:10|11598|11597|11597.4|11596.4|11600|11599|11596.5|11595.5|194
1656608180000|2022-06-30 16:56:20|11597.3|11596.3|11596.1|11595.1|11598.5|11597.5|11594.1|11593.1|208
1656608190000|2022-06-30 16:56:30|11595.9|11594.9|11596.5|11595.5|11597.1|11596.1|11594|11593|138
1656608200000|2022-06-30 16:56:40|11595.9|11594.9|11598.4|11597.4|11599.1|11598.1|11595.9|11594.9|96
1656608210000|2022-06-30 16:56:50|11598.5|11597.5|11599.1|11598.1|11600.3|11599.3|11598|11597|73
1656608220000|2022-06-30 16:57:00|11599|11598|11597.8|11596.8|11600.8|11599.8|11597.3|11596.3|76
1656608230000|2022-06-30 16:57:10|11597.9|11596.9|11598.6|11597.6|11598.6|11597.6|11595.9|11594.9|94
1656608240000|2022-06-30 16:57:20|11598.9|11597.9|11599.4|11598.4|11601.3|11600.3|11597.9|11596.9|112
1656608250000|2022-06-30 16:57:30|11599.5|11598.5|11603|11602|11605|11604|11598|11597|140
1656608260000|2022-06-30 16:57:40|11602.9|11601.9|11600.9|11599.9|11602.9|11601.9|11599.3|11598.3|59
1656608270000|2022-06-30 16:57:50|11600.8|11599.8|11598|11597|11601.6|11600.6|11597.9|11596.9|92
1656608280000|2022-06-30 16:58:00|11598.3|11597.3|11599.8|11598.8|11600|11599|11597|11596|72
1656608290000|2022-06-30 16:58:10|11599.9|11598.9|11598.8|11597.8|11600.3|11599.3|11597.5|11596.5|49
1656608300000|2022-06-30 16:58:20|11598.9|11597.9|11598.8|11597.8|11599.5|11598.5|11597.6|11596.6|67
1656608310000|2022-06-30 16:58:30|11598.5|11597.5|11602.4|11601.4|11605.5|11604.5|11594.8|11593.8|233
1656608320000|2022-06-30 16:58:40|11602.5|11601.5|11604.6|11603.6|11605.8|11604.8|11601.5|11600.5|117
1656608330000|2022-06-30 16:58:50|11604.3|11603.3|11605.4|11604.4|11607.1|11606.1|11603.8|11602.8|99
1656608340000|2022-06-30 16:59:00|11605.1|11604.1|11607.9|11606.9|11607.9|11606.9|11603.9|11602.9|112
1656608350000|2022-06-30 16:59:10|11607.8|11606.8|11607.4|11606.4|11608.4|11607.4|11605.4|11604.4|128
1656608360000|2022-06-30 16:59:20|11607.5|11606.5|11609.1|11608.1|11610.6|11609.6|11606.5|11605.5|75
1656608370000|2022-06-30 16:59:30|11608.5|11607.5|11608|11607|11609.3|11608.3|11607.3|11606.3|108
1656608380000|2022-06-30 16:59:40|11608.3|11607.3|11602.4|11601.4|11608.8|11607.8|11602.3|11601.3|116
1656608390000|2022-06-30 16:59:50|11602.5|11601.5|11605|11604|11605.8|11604.8|11601.3|11600.3|96
1656608400000|2022-06-30 17:00:00|11605.1|11604.1|11605.4|11604.4|11608.5|11607.5|11604.8|11603.8|110
1656608410000|2022-06-30 17:00:10|11605.3|11604.3|11610.6|11609.6|11611.8|11610.8|11603.1|11602.1|119
1656608420000|2022-06-30 17:00:20|11610.8|11609.8|11611.1|11610.1|11611.5|11610.5|11608.3|11607.3|66
1656608430000|2022-06-30 17:00:30|11611|11610|11607|11606|11613.1|11612.1|11606.3|11605.3|145
1656608440000|2022-06-30 17:00:40|11607.1|11606.1|11607|11606|11609.9|11608.9|11606|11605|81
1656608450000|2022-06-30 17:00:50|11608|11607|11609.6|11608.6|11609.8|11608.8|11606.6|11605.6|51
1656608460000|2022-06-30 17:01:00|11609.5|11608.5|11616|11615|11617|11616|11608.9|11607.9|200
1656608470000|2022-06-30 17:01:10|11616.4|11615.4|11616.6|11615.6|11617.5|11616.5|11614.1|11613.1|153
1656608480000|2022-06-30 17:01:20|11616.8|11615.8|11612.8|11611.8|11617.3|11616.3|11611.9|11610.9|126
1656608490000|2022-06-30 17:01:30|11612.6|11611.6|11613.4|11612.4|11615.1|11614.1|11612.5|11611.5|73
1656608500000|2022-06-30 17:01:40|11613.1|11612.1|11613.3|11612.3|11615|11614|11611.4|11610.4|68
1656608510000|2022-06-30 17:01:50|11613.4|11612.4|11615.6|11614.6|11615.8|11614.8|11612.1|11611.1|87
1656608520000|2022-06-30 17:02:00|11615.5|11614.5|11615.8|11614.8|11617.3|11616.3|11614.8|11613.8|80
1656608530000|2022-06-30 17:02:10|11615.9|11614.9|11617.1|11616.1|11617.8|11616.8|11615.5|11614.5|59
1656608540000|2022-06-30 17:02:20|11617.3|11616.3|11620.1|11619.1|11620.8|11619.8|11617.1|11616.1|162
1656608550000|2022-06-30 17:02:30|11619.6|11618.6|11623|11622|11623.8|11622.8|11619.4|11618.4|170
1656608560000|2022-06-30 17:02:40|11622.9|11621.9|11619.8|11618.8|11626.3|11625.3|11619.8|11618.8|210
1656608570000|2022-06-30 17:02:50|11619.6|11618.6|11613|11612|11619.6|11618.6|11613|11612|172
1656608580000|2022-06-30 17:03:00|11613.3|11612.3|11609|11608|11613.8|11612.8|11608.1|11607.1|210
1656608590000|2022-06-30 17:03:10|11609.1|11608.1|11604.1|11603.1|11609.6|11608.6|11604.1|11603.1|211
1656608600000|2022-06-30 17:03:20|11604.8|11603.8|11605.4|11604.4|11606.4|11605.4|11603.9|11602.9|103
1656608610000|2022-06-30 17:03:30|11605.3|11604.3|11606.3|11605.3|11608.5|11607.5|11605|11604|77
1656608620000|2022-06-30 17:03:40|11605.8|11604.8|11609.1|11608.1|11609.3|11608.3|11605.4|11604.4|56
1656608630000|2022-06-30 17:03:50|11609|11608|11612.8|11611.8|11613|11612|11608.5|11607.5|85
1656608640000|2022-06-30 17:04:00|11612.9|11611.9|11615.6|11614.6|11616|11615|11612.8|11611.8|108
1656608650000|2022-06-30 17:04:10|11616.3|11615.3|11615.1|11614.1|11617.1|11616.1|11614.4|11613.4|100
1656608660000|2022-06-30 17:04:20|11615|11614|11614.1|11613.1|11615.3|11614.3|11612.8|11611.8|77
1656608670000|2022-06-30 17:04:30|11614|11613|11615.1|11614.1|11617.1|11616.1|11613.9|11612.9|58
1656608680000|2022-06-30 17:04:40|11615|11614|11617.6|11616.6|11619.4|11618.4|11615|11614|76
1656608690000|2022-06-30 17:04:50|11617.9|11616.9|11615.1|11614.1|11618.5|11617.5|11614.9|11613.9|78
1656608700000|2022-06-30 17:05:00|11615|11614|11614.4|11613.4|11617.8|11616.8|11613.9|11612.9|75
1656608710000|2022-06-30 17:05:10|11614.3|11613.3|11604.3|11603.3|11614.3|11613.3|11603.9|11602.9|244
1656608720000|2022-06-30 17:05:20|11604|11603|11604.6|11603.6|11605.3|11604.3|11603.4|11602.4|127
1656608730000|2022-06-30 17:05:30|11604.8|11603.8|11602.6|11601.6|11605.1|11604.1|11600.8|11599.8|216
1656608740000|2022-06-30 17:05:40|11602.1|11601.1|11600.1|11599.1|11602.8|11601.8|11599.1|11598.1|153
1656608750000|2022-06-30 17:05:50|11600|11599|11591.4|11590.4|11600.3|11599.3|11591.4|11590.4|246
1656608760000|2022-06-30 17:06:00|11591.8|11590.8|11589.8|11588.8|11594.6|11593.6|11584.9|11583.9|632
1656608770000|2022-06-30 17:06:10|11589.1|11588.1|11591.1|11590.1|11592.3|11591.3|11588.4|11587.4|229
1656608780000|2022-06-30 17:06:20|11590.9|11589.9|11593.4|11592.4|11593.5|11592.5|11589.9|11588.9|133
1656608790000|2022-06-30 17:06:30|11593.5|11592.5|11590.9|11589.9|11594.3|11593.3|11590.3|11589.3|67
1656608800000|2022-06-30 17:06:40|11591|11590|11590.6|11589.6|11591.9|11590.9|11589.8|11588.8|60
1656608810000|2022-06-30 17:06:50|11590.5|11589.5|11586.1|11585.1|11590.5|11589.5|11585|11584|122
1656608820000|2022-06-30 17:07:00|11586|11585|11581.9|11580.9|11586.3|11585.3|11581.9|11580.9|250
1656608830000|2022-06-30 17:07:10|11581.8|11580.8|11582.1|11581.1|11582.8|11581.8|11579.9|11578.9|227
1656608840000|2022-06-30 17:07:20|11582.6|11581.6|11588.4|11587.4|11588.8|11587.8|11581.8|11580.8|192
1656608850000|2022-06-30 17:07:30|11588.3|11587.3|11583.6|11582.6|11589.5|11588.5|11583.3|11582.3|101
1656608860000|2022-06-30 17:07:40|11584.1|11583.1|11585|11584|11586|11585|11583.4|11582.4|76
1656608870000|2022-06-30 17:07:50|11585.1|11584.1|11583.5|11582.5|11586.1|11585.1|11583.4|11582.4|69
1656608880000|2022-06-30 17:08:00|11583.6|11582.6|11581.3|11580.3|11584.1|11583.1|11580.8|11579.8|98
1656608890000|2022-06-30 17:08:10|11581.4|11580.4|11582.3|11581.3|11583.5|11582.5|11581.3|11580.3|68
1656608900000|2022-06-30 17:08:20|11582.4|11581.4|11583.9|11582.9|11586|11585|11582.3|11581.3|150
1656608910000|2022-06-30 17:08:30|11583.8|11582.8|11584.6|11583.6|11585.4|11584.4|11582.8|11581.8|50
1656608920000|2022-06-30 17:08:40|11584.8|11583.8|11586.8|11585.8|11587.3|11586.3|11583.8|11582.8|76
1656608930000|2022-06-30 17:08:50|11586.9|11585.9|11589.3|11588.3|11590.3|11589.3|11586.8|11585.8|106
1656608940000|2022-06-30 17:09:00|11589.1|11588.1|11593|11592|11593|11592|11588|11587|106
1656608950000|2022-06-30 17:09:10|11592.9|11591.9|11585.3|11584.3|11592.9|11591.9|11585.1|11584.1|124
1656608960000|2022-06-30 17:09:20|11585.4|11584.4|11586|11585|11586.5|11585.5|11584.3|11583.3|140
1656608970000|2022-06-30 17:09:30|11585.4|11584.4|11584.8|11583.8|11586.3|11585.3|11583.8|11582.8|63
1656608980000|2022-06-30 17:09:40|11584.6|11583.6|11583.8|11582.8|11585.1|11584.1|11581.3|11580.3|101
1656608990000|2022-06-30 17:09:50|11583.9|11582.9|11584.5|11583.5|11585.8|11584.8|11582.9|11581.9|98
1656609000000|2022-06-30 17:10:00|11584.6|11583.6|11584.1|11583.1|11588.3|11587.3|11583.8|11582.8|118
1656609010000|2022-06-30 17:10:10|11584|11583|11579.5|11578.5|11584.1|11583.1|11578.6|11577.6|183
1656609020000|2022-06-30 17:10:20|11579.9|11578.9|11578.9|11577.9|11582.3|11581.3|11578.9|11577.9|216
1656609030000|2022-06-30 17:10:30|11579.3|11578.3|11581.5|11580.5|11581.6|11580.6|11578.8|11577.8|78
1656609040000|2022-06-30 17:10:40|11581.4|11580.4|11573.8|11572.8|11581.4|11580.4|11572.8|11571.8|319
1656609050000|2022-06-30 17:10:50|11573.6|11572.6|11570.9|11569.9|11574.5|11573.5|11567.6|11566.6|725
1656609060000|2022-06-30 17:11:00|11570.8|11569.8|11576|11575|11576.3|11575.3|11570.8|11569.8|277
1656609070000|2022-06-30 17:11:10|11576.1|11575.1|11575|11574|11576.3|11575.3|11574|11573|142
1656609080000|2022-06-30 17:11:20|11574.6|11573.6|11574.8|11573.8|11576.8|11575.8|11573.9|11572.9|93
1656609090000|2022-06-30 17:11:30|11574.9|11573.9|11572.9|11571.9|11575.9|11574.9|11571.9|11570.9|109
1656609100000|2022-06-30 17:11:40|11572.8|11571.8|11566.3|11565.3|11572.9|11571.9|11565.6|11564.6|270
1656609110000|2022-06-30 17:11:50|11565.9|11564.9|11563.8|11562.8|11566.3|11565.3|11562.5|11561.5|226
1656609120000|2022-06-30 17:12:00|11563.6|11562.6|11565.1|11564.1|11568.3|11567.3|11563.6|11562.6|157
1656609130000|2022-06-30 17:12:10|11564.9|11563.9|11567.9|11566.9|11569.5|11568.5|11564.8|11563.8|157
1656609140000|2022-06-30 17:12:20|11568|11567|11567|11566|11569.5|11568.5|11566.6|11565.6|80
1656609150000|2022-06-30 17:12:30|11567.3|11566.3|11566.3|11565.3|11567.3|11566.3|11565.8|11564.8|40
1656609160000|2022-06-30 17:12:40|11565.4|11564.4|11558.1|11557.1|11566.4|11565.4|11556.1|11555.1|414
1656609170000|2022-06-30 17:12:50|11558.3|11557.3|11557.3|11556.3|11559.4|11558.4|11555.1|11554.1|253
1656609180000|2022-06-30 17:13:00|11557.5|11556.5|11557.4|11556.4|11558.8|11557.8|11556.1|11555.1|170
1656609190000|2022-06-30 17:13:10|11557.3|11556.3|11560|11559|11562|11561|11556.9|11555.9|170
1656609200000|2022-06-30 17:13:20|11560.8|11559.8|11560.4|11559.4|11564.5|11563.5|11559.6|11558.6|156
1656609210000|2022-06-30 17:13:30|11560.5|11559.5|11558|11557|11560.8|11559.8|11557.1|11556.1|122
1656609220000|2022-06-30 17:13:40|11557.8|11556.8|11550.3|11549.3|11557.8|11556.8|11550|11549|341
1656609230000|2022-06-30 17:13:50|11550.5|11549.5|11545|11544|11550.6|11549.6|11544|11543|678
1656609240000|2022-06-30 17:14:00|11544.9|11543.9|11545.5|11544.5|11547|11546|11542.9|11541.9|256
1656609250000|2022-06-30 17:14:10|11544.8|11543.8|11545.5|11544.5|11550.1|11549.1|11543.6|11542.6|211
1656609260000|2022-06-30 17:14:20|11545|11544|11542.5|11541.5|11545|11544|11540.5|11539.5|213
1656609270000|2022-06-30 17:14:30|11543|11542|11537.9|11536.9|11543|11542|11537.3|11536.3|214
1656609280000|2022-06-30 17:14:40|11537.6|11536.6|11542.3|11541.3|11542.3|11541.3|11537.5|11536.5|189
1656609290000|2022-06-30 17:14:50|11541.9|11540.9|11541.1|11540.1|11542|11541|11537.5|11536.5|139
1656609300000|2022-06-30 17:15:00|11541.3|11540.3|11538.3|11537.3|11541.3|11540.3|11536.3|11535.3|234
1656609310000|2022-06-30 17:15:10|11538.4|11537.4|11539.5|11538.5|11542.9|11541.9|11538.3|11537.3|260
1656609320000|2022-06-30 17:15:20|11539.6|11538.6|11546.8|11545.8|11546.8|11545.8|11539|11538|223
1656609330000|2022-06-30 17:15:30|11546.5|11545.5|11540.8|11539.8|11546.8|11545.8|11540.8|11539.8|165
1656609340000|2022-06-30 17:15:40|11540.9|11539.9|11540.5|11539.5|11543|11542|11539.8|11538.8|77
1656609350000|2022-06-30 17:15:50|11540.6|11539.6|11543.8|11542.8|11544.9|11543.9|11539.8|11538.8|113
1656609360000|2022-06-30 17:16:00|11543.3|11542.3|11543.8|11542.8|11543.8|11542.8|11539|11538|162
1656609370000|2022-06-30 17:16:10|11543.6|11542.6|11542.6|11541.6|11544.5|11543.5|11542.6|11541.6|77
1656609380000|2022-06-30 17:16:20|11542.8|11541.8|11541.6|11540.6|11542.8|11541.8|11540.9|11539.9|135
1656609390000|2022-06-30 17:16:30|11541.5|11540.5|11547.4|11546.4|11547.8|11546.8|11541.4|11540.4|134
1656609400000|2022-06-30 17:16:40|11547.3|11546.3|11548.5|11547.5|11549.9|11548.9|11546.8|11545.8|225
1656609410000|2022-06-30 17:16:50|11548.3|11547.3|11551|11550|11551|11550|11547.1|11546.1|148
1656609420000|2022-06-30 17:17:00|11551.3|11550.3|11549.6|11548.6|11552.4|11551.4|11548.1|11547.1|135
1656609430000|2022-06-30 17:17:10|11549.4|11548.4|11547.5|11546.5|11549.4|11548.4|11546|11545|127
1656609440000|2022-06-30 17:17:20|11548.4|11547.4|11546.1|11545.1|11549.3|11548.3|11545.8|11544.8|74
1656609450000|2022-06-30 17:17:30|11546.3|11545.3|11545.3|11544.3|11546.3|11545.3|11543|11542|104
1656609460000|2022-06-30 17:17:40|11545.4|11544.4|11545.4|11544.4|11547.3|11546.3|11544.9|11543.9|65
1656609470000|2022-06-30 17:17:50|11545.5|11544.5|11546.8|11545.8|11548.3|11547.3|11545|11544|94
1656609480000|2022-06-30 17:18:00|11546.6|11545.6|11546.4|11545.4|11547.4|11546.4|11543.8|11542.8|82
1656609490000|2022-06-30 17:18:10|11546.3|11545.3|11543.4|11542.4|11547|11546|11543|11542|193
1656609500000|2022-06-30 17:18:20|11543.5|11542.5|11546.1|11545.1|11547.4|11546.4|11542.8|11541.8|301
1656609510000|2022-06-30 17:18:30|11546.3|11545.3|11544.4|11543.4|11546.3|11545.3|11543|11542|79
1656609520000|2022-06-30 17:18:40|11544.5|11543.5|11545.6|11544.6|11545.8|11544.8|11543.8|11542.8|100
1656609530000|2022-06-30 17:18:50|11545.5|11544.5|11546.6|11545.6|11547.3|11546.3|11545.4|11544.4|80
1656609540000|2022-06-30 17:19:00|11546.5|11545.5|11544.8|11543.8|11546.5|11545.5|11543.3|11542.3|129
1656609550000|2022-06-30 17:19:10|11544.6|11543.6|11543.4|11542.4|11544.6|11543.6|11542.3|11541.3|110
1656609560000|2022-06-30 17:19:20|11543.5|11542.5|11542.8|11541.8|11543.9|11542.9|11541.8|11540.8|168
1656609570000|2022-06-30 17:19:30|11542.6|11541.6|11542.5|11541.5|11543.3|11542.3|11541.9|11540.9|126
1656609580000|2022-06-30 17:19:40|11543.6|11542.6|11547.5|11546.5|11548.1|11547.1|11543.6|11542.6|93
1656609590000|2022-06-30 17:19:50|11547.6|11546.6|11550.6|11549.6|11550.8|11549.8|11546.3|11545.3|93
1656609600000|2022-06-30 17:20:00|11550.8|11549.8|11546.9|11545.9|11551.8|11550.8|11546.1|11545.1|124
1656609610000|2022-06-30 17:20:10|11547.3|11546.3|11548.4|11547.4|11549.1|11548.1|11546.8|11545.8|43
1656609620000|2022-06-30 17:20:20|11548.5|11547.5|11548.1|11547.1|11549.8|11548.8|11547.9|11546.9|53
1656609630000|2022-06-30 17:20:30|11548.3|11547.3|11546.4|11545.4|11550|11549|11545.5|11544.5|133
1656609640000|2022-06-30 17:20:40|11547.1|11546.1|11547.8|11546.8|11548.3|11547.3|11545.9|11544.9|94
1656609650000|2022-06-30 17:20:50|11547.6|11546.6|11552|11551|11552|11551|11546.9|11545.9|130
1656609660000|2022-06-30 17:21:00|11551.3|11550.3|11553.4|11552.4|11553.4|11552.4|11550|11549|114
1656609670000|2022-06-30 17:21:10|11553.1|11552.1|11557.5|11556.5|11559|11558|11552.8|11551.8|307
1656609680000|2022-06-30 17:21:20|11556.6|11555.6|11558.9|11557.9|11559.3|11558.3|11556.4|11555.4|135
1656609690000|2022-06-30 17:21:30|11559.1|11558.1|11558.6|11557.6|11559.1|11558.1|11555.4|11554.4|168
1656609700000|2022-06-30 17:21:40|11559|11558|11565.8|11564.8|11566.5|11565.5|11558.5|11557.5|377
1656609710000|2022-06-30 17:21:50|11565.6|11564.6|11563.8|11562.8|11567.6|11566.6|11563.5|11562.5|207
1656609720000|2022-06-30 17:22:00|11563.9|11562.9|11564.1|11563.1|11565.5|11564.5|11563.3|11562.3|98
1656609730000|2022-06-30 17:22:10|11564.4|11563.4|11564.4|11563.4|11567|11566|11562.3|11561.3|159
1656609740000|2022-06-30 17:22:20|11564.5|11563.5|11568|11567|11570.4|11569.4|11564.5|11563.5|199
1656609750000|2022-06-30 17:22:30|11567.9|11566.9|11570.8|11569.8|11571.3|11570.3|11565|11564|144
1656609760000|2022-06-30 17:22:40|11570.1|11569.1|11571.6|11570.6|11572.6|11571.6|11569.5|11568.5|131
1656609770000|2022-06-30 17:22:50|11571.5|11570.5|11571.6|11570.6|11572.4|11571.4|11569.3|11568.3|108
1656609780000|2022-06-30 17:23:00|11571.8|11570.8|11571.5|11570.5|11575.1|11574.1|11569.5|11568.5|157
1656609790000|2022-06-30 17:23:10|11571.4|11570.4|11571.1|11570.1|11572.1|11571.1|11568.8|11567.8|91
1656609800000|2022-06-30 17:23:20|11570.9|11569.9|11573.8|11572.8|11573.9|11572.9|11570.3|11569.3|74
1656609810000|2022-06-30 17:23:30|11573.9|11572.9|11575.5|11574.5|11576|11575|11573.9|11572.9|89
1656609820000|2022-06-30 17:23:40|11575.9|11574.9|11577.5|11576.5|11578.8|11577.8|11575.8|11574.8|188
1656609830000|2022-06-30 17:23:50|11577.4|11576.4|11575.1|11574.1|11579.1|11578.1|11575|11574|262
1656609840000|2022-06-30 17:24:00|11575.3|11574.3|11571.4|11570.4|11575.3|11574.3|11570.6|11569.6|144
1656609850000|2022-06-30 17:24:10|11571.5|11570.5|11570|11569|11572.9|11571.9|11570|11569|92
1656609860000|2022-06-30 17:24:20|11569.8|11568.8|11574|11573|11574.5|11573.5|11568.9|11567.9|105
1656609870000|2022-06-30 17:24:30|11574.3|11573.3|11576.5|11575.5|11577.1|11576.1|11574.1|11573.1|79
1656609880000|2022-06-30 17:24:40|11576.4|11575.4|11575.9|11574.9|11577|11576|11574.8|11573.8|60
1656609890000|2022-06-30 17:24:50|11576|11575|11578.8|11577.8|11579|11578|11576|11575|63
1656609900000|2022-06-30 17:25:00|11578.5|11577.5|11578.3|11577.3|11578.5|11577.5|11575.5|11574.5|117
1656609910000|2022-06-30 17:25:10|11578.5|11577.5|11580.1|11579.1|11583.5|11582.5|11577.4|11576.4|285
1656609920000|2022-06-30 17:25:20|11580|11579|11575.1|11574.1|11580|11579|11574|11573|178
1656609930000|2022-06-30 17:25:30|11575|11574|11579.9|11578.9|11580|11579|11573.9|11572.9|76
1656609940000|2022-06-30 17:25:40|11579.8|11578.8|11581.8|11580.8|11581.8|11580.8|11579.8|11578.8|114
1656609950000|2022-06-30 17:25:50|11581.5|11580.5|11581|11580|11584.4|11583.4|11580|11579|230
1656609960000|2022-06-30 17:26:00|11581.8|11580.8|11583|11582|11584.8|11583.8|11579.3|11578.3|185
1656609970000|2022-06-30 17:26:10|11583.1|11582.1|11582.5|11581.5|11585.4|11584.4|11582.1|11581.1|170
1656609980000|2022-06-30 17:26:20|11582.3|11581.3|11579.8|11578.8|11582.3|11581.3|11578.5|11577.5|110
1656609990000|2022-06-30 17:26:30|11581.8|11580.8|11583.4|11582.4|11584.8|11583.8|11581.3|11580.3|154
1656610000000|2022-06-30 17:26:40|11583.8|11582.8|11582.8|11581.8|11584.9|11583.9|11582.8|11581.8|79
1656610010000|2022-06-30 17:26:50|11583|11582|11581.1|11580.1|11583.3|11582.3|11577.9|11576.9|240
1656610020000|2022-06-30 17:27:00|11581|11580|11579.3|11578.3|11581|11580|11578.4|11577.4|83
1656610030000|2022-06-30 17:27:10|11579.4|11578.4|11579.1|11578.1|11579.9|11578.9|11578|11577|77
1656610040000|2022-06-30 17:27:20|11579|11578|11579.1|11578.1|11580|11579|11577.8|11576.8|54
1656610050000|2022-06-30 17:27:30|11579.3|11578.3|11579|11578|11581.4|11580.4|11578.4|11577.4|95
1656610060000|2022-06-30 17:27:40|11579.1|11578.1|11583|11582|11583.8|11582.8|11578.6|11577.6|160
1656610070000|2022-06-30 17:27:50|11582.9|11581.9|11585.5|11584.5|11585.5|11584.5|11582.9|11581.9|92
1656610080000|2022-06-30 17:28:00|11585.1|11584.1|11584.4|11583.4|11586.3|11585.3|11583|11582|137
1656610090000|2022-06-30 17:28:10|11584.3|11583.3|11578.1|11577.1|11584.5|11583.5|11578|11577|185
1656610100000|2022-06-30 17:28:20|11578.3|11577.3|11576.5|11575.5|11578.5|11577.5|11574.9|11573.9|151
1656610110000|2022-06-30 17:28:30|11576.6|11575.6|11577.4|11576.4|11579|11578|11576|11575|128
1656610120000|2022-06-30 17:28:40|11577.5|11576.5|11577.9|11576.9|11578.3|11577.3|11576.4|11575.4|88
1656610130000|2022-06-30 17:28:50|11577.4|11576.4|11577.6|11576.6|11578|11577|11576|11575|107
1656610140000|2022-06-30 17:29:00|11577.8|11576.8|11578.3|11577.3|11578.8|11577.8|11576.8|11575.8|47
1656610150000|2022-06-30 17:29:10|11578|11577|11579|11578|11579.6|11578.6|11577.3|11576.3|66
1656610160000|2022-06-30 17:29:20|11579.1|11578.1|11581.3|11580.3|11581.3|11580.3|11578.3|11577.3|121
1656610170000|2022-06-30 17:29:30|11581.4|11580.4|11581.8|11580.8|11583.5|11582.5|11581.3|11580.3|83
1656610180000|2022-06-30 17:29:40|11581.5|11580.5|11581.3|11580.3|11582.8|11581.8|11580.4|11579.4|115
1656610190000|2022-06-30 17:29:50|11581.1|11580.1|11583.3|11582.3|11583.5|11582.5|11579.3|11578.3|101
1656610200000|2022-06-30 17:30:00|11583.1|11582.1|11581.8|11580.8|11584|11583|11580.5|11579.5|130
1656610210000|2022-06-30 17:30:10|11582.1|11581.1|11583.6|11582.6|11585.8|11584.8|11582.1|11581.1|101
1656610220000|2022-06-30 17:30:20|11583.5|11582.5|11582|11581|11584.3|11583.3|11581.1|11580.1|55
1656610230000|2022-06-30 17:30:30|11582.3|11581.3|11583.8|11582.8|11584.6|11583.6|11582.3|11581.3|55
1656610240000|2022-06-30 17:30:40|11583.9|11582.9|11586.3|11585.3|11586.9|11585.9|11582.8|11581.8|98
1656610250000|2022-06-30 17:30:50|11586.1|11585.1|11587.9|11586.9|11588.4|11587.4|11585.3|11584.3|116
1656610260000|2022-06-30 17:31:00|11588|11587|11584.5|11583.5|11588|11587|11583.1|11582.1|108
1656610270000|2022-06-30 17:31:10|11584.6|11583.6|11585.5|11584.5|11585.8|11584.8|11583.6|11582.6|50
1656610280000|2022-06-30 17:31:20|11585.6|11584.6|11588.8|11587.8|11589|11588|11583.9|11582.9|68
1656610290000|2022-06-30 17:31:30|11588.4|11587.4|11590.6|11589.6|11592.5|11591.5|11588.1|11587.1|207
1656610300000|2022-06-30 17:31:40|11590.8|11589.8|11591.3|11590.3|11591.8|11590.8|11590.4|11589.4|100
1656610310000|2022-06-30 17:31:50|11591.4|11590.4|11592|11591|11593.4|11592.4|11590.8|11589.8|134
1656610320000|2022-06-30 17:32:00|11591.9|11590.9|11590.5|11589.5|11592|11591|11588.1|11587.1|171
1656610330000|2022-06-30 17:32:10|11590.8|11589.8|11593.9|11592.9|11593.9|11592.9|11589.5|11588.5|73
1656610340000|2022-06-30 17:32:20|11593.8|11592.8|11596.8|11595.8|11598.1|11597.1|11593.8|11592.8|273
1656610350000|2022-06-30 17:32:30|11596.6|11595.6|11599.3|11598.3|11600|11599|11596.1|11595.1|238
1656610360000|2022-06-30 17:32:40|11599.1|11598.1|11597|11596|11599.5|11598.5|11596.8|11595.8|118
1656610370000|2022-06-30 17:32:50|11597.3|11596.3|11593.3|11592.3|11597.5|11596.5|11592.5|11591.5|100
1656610380000|2022-06-30 17:33:00|11593.6|11592.6|11584.8|11583.8|11594.1|11593.1|11584.3|11583.3|216
1656610390000|2022-06-30 17:33:10|11585|11584|11586|11585|11586.8|11585.8|11582.3|11581.3|170
1656610400000|2022-06-30 17:33:20|11585.9|11584.9|11590.1|11589.1|11591.3|11590.3|11585.4|11584.4|91
1656610410000|2022-06-30 17:33:30|11590.3|11589.3|11593.5|11592.5|11594.1|11593.1|11590.1|11589.1|87
1656610420000|2022-06-30 17:33:40|11593.8|11592.8|11594.5|11593.5|11595.4|11594.4|11593.3|11592.3|81
1656610430000|2022-06-30 17:33:50|11596.8|11595.8|11597.1|11596.1|11598.5|11597.5|11595.5|11594.5|149
1656610440000|2022-06-30 17:34:00|11597.3|11596.3|11594.8|11593.8|11597.6|11596.6|11594.5|11593.5|84
1656610450000|2022-06-30 17:34:10|11595.1|11594.1|11597.1|11596.1|11597.3|11596.3|11593.8|11592.8|99
1656610460000|2022-06-30 17:34:20|11597.3|11596.3|11594.5|11593.5|11597.8|11596.8|11593.3|11592.3|72
1656610470000|2022-06-30 17:34:30|11594.4|11593.4|11590.3|11589.3|11594.4|11593.4|11589.8|11588.8|106
1656610480000|2022-06-30 17:34:40|11590.1|11589.1|11589|11588|11590.9|11589.9|11587|11586|76
1656610490000|2022-06-30 17:34:50|11589.4|11588.4|11589.4|11588.4|11590.8|11589.8|11588.3|11587.3|77
1656610500000|2022-06-30 17:35:00|11589.3|11588.3|11588.6|11587.6|11590.3|11589.3|11588|11587|82
1656610510000|2022-06-30 17:35:10|11588.5|11587.5|11590.1|11589.1|11590.1|11589.1|11586.9|11585.9|77
1656610520000|2022-06-30 17:35:20|11590.4|11589.4|11588.5|11587.5|11591.6|11590.6|11588.5|11587.5|107
1656610530000|2022-06-30 17:35:30|11588.6|11587.6|11590.6|11589.6|11591.5|11590.5|11587.4|11586.4|124
1656610540000|2022-06-30 17:35:40|11590.5|11589.5|11592|11591|11592.8|11591.8|11589.3|11588.3|56
1656610550000|2022-06-30 17:35:50|11591.9|11590.9|11593.5|11592.5|11593.8|11592.8|11591.3|11590.3|74
1656610560000|2022-06-30 17:36:00|11593.3|11592.3|11595|11594|11596.8|11595.8|11593.3|11592.3|464
1656610570000|2022-06-30 17:36:10|11594.8|11593.8|11595.6|11594.6|11596.9|11595.9|11593.5|11592.5|241
1656610580000|2022-06-30 17:36:20|11595.5|11594.5|11599.8|11598.8|11600.1|11599.1|11594.4|11593.4|277
1656610590000|2022-06-30 17:36:30|11599.9|11598.9|11595|11594|11600|11599|11592.8|11591.8|129
1656610600000|2022-06-30 17:36:40|11594.9|11593.9|11597.3|11596.3|11598.3|11597.3|11594.4|11593.4|86
1656610610000|2022-06-30 17:36:50|11597.1|11596.1|11596.1|11595.1|11598.3|11597.3|11595.5|11594.5|69
1656610620000|2022-06-30 17:37:00|11596.4|11595.4|11598|11597|11599.6|11598.6|11596.1|11595.1|128
1656610630000|2022-06-30 17:37:10|11597.9|11596.9|11596.3|11595.3|11598|11597|11594.8|11593.8|99
1656610640000|2022-06-30 17:37:20|11596.1|11595.1|11591.8|11590.8|11596.8|11595.8|11591.1|11590.1|108
1656610650000|2022-06-30 17:37:30|11591.5|11590.5|11593|11592|11593|11592|11590.8|11589.8|79
1656610660000|2022-06-30 17:37:40|11593.8|11592.8|11595.3|11594.3|11596.9|11595.9|11593.5|11592.5|155
1656610670000|2022-06-30 17:37:50|11595.4|11594.4|11596.3|11595.3|11596.3|11595.3|11594|11593|64
1656610680000|2022-06-30 17:38:00|11596|11595|11597|11596|11598.1|11597.1|11594.3|11593.3|77
1656610690000|2022-06-30 17:38:10|11596.3|11595.3|11596|11595|11597.6|11596.6|11594.8|11593.8|64
1656610700000|2022-06-30 17:38:20|11595.9|11594.9|11592.8|11591.8|11597|11596|11592.1|11591.1|87
1656610710000|2022-06-30 17:38:30|11593|11592|11590.3|11589.3|11595|11594|11590.3|11589.3|79
1656610720000|2022-06-30 17:38:40|11590.4|11589.4|11588.1|11587.1|11590.5|11589.5|11586.8|11585.8|154
1656610730000|2022-06-30 17:38:50|11588.3|11587.3|11588.1|11587.1|11591.3|11590.3|11588.1|11587.1|74
1656610740000|2022-06-30 17:39:00|11588.3|11587.3|11590.6|11589.6|11591.8|11590.8|11587.9|11586.9|76
1656610750000|2022-06-30 17:39:10|11590.8|11589.8|11594.4|11593.4|11594.5|11593.5|11589.4|11588.4|82
1656610760000|2022-06-30 17:39:20|11594|11593|11595.5|11594.5|11596.3|11595.3|11593.8|11592.8|72
1656610770000|2022-06-30 17:39:30|11595.4|11594.4|11592.9|11591.9|11595.4|11594.4|11592.6|11591.6|75
1656610780000|2022-06-30 17:39:40|11593|11592|11595.5|11594.5|11595.9|11594.9|11591.8|11590.8|85
1656610790000|2022-06-30 17:39:50|11595.4|11594.4|11596.8|11595.8|11597.6|11596.6|11594|11593|102
1656610800000|2022-06-30 17:40:00|11597|11596|11607.8|11606.8|11610.9|11609.9|11597|11596|799
1656610810000|2022-06-30 17:40:10|11607.6|11606.6|11605|11604|11609.9|11608.9|11604.5|11603.5|220
1656610820000|2022-06-30 17:40:20|11604.8|11603.8|11604.5|11603.5|11611.3|11610.3|11602.4|11601.4|315
1656610830000|2022-06-30 17:40:30|11605.1|11604.1|11607.9|11606.9|11608.6|11607.6|11604|11603|182
1656610840000|2022-06-30 17:40:40|11608.3|11607.3|11610.6|11609.6|11612.4|11611.4|11608.3|11607.3|200
1656610850000|2022-06-30 17:40:50|11610.8|11609.8|11611.1|11610.1|11611.5|11610.5|11608.8|11607.8|95
1656610860000|2022-06-30 17:41:00|11611.3|11610.3|11614.1|11613.1|11615.6|11614.6|11611.3|11610.3|188
1656610870000|2022-06-30 17:41:10|11614.5|11613.5|11613.1|11612.1|11614.5|11613.5|11610.4|11609.4|210
1656610880000|2022-06-30 17:41:20|11613|11612|11615.9|11614.9|11616.4|11615.4|11613|11612|130
1656610890000|2022-06-30 17:41:30|11615.6|11614.6|11608.8|11607.8|11616.3|11615.3|11608.3|11607.3|142
1656610900000|2022-06-30 17:41:40|11608.3|11607.3|11603.8|11602.8|11608.9|11607.9|11602.5|11601.5|461
1656610910000|2022-06-30 17:41:50|11603.9|11602.9|11606.8|11605.8|11607.4|11606.4|11603.1|11602.1|496
1656610920000|2022-06-30 17:42:00|11606.6|11605.6|11603.1|11602.1|11606.6|11605.6|11602.8|11601.8|102
1656610930000|2022-06-30 17:42:10|11603.3|11602.3|11602.6|11601.6|11603.6|11602.6|11600.8|11599.8|122
1656610940000|2022-06-30 17:42:20|11602.5|11601.5|11604.4|11603.4|11605.5|11604.5|11601.6|11600.6|108
1656610950000|2022-06-30 17:42:30|11604.3|11603.3|11606.4|11605.4|11609.6|11608.6|11603.8|11602.8|222
1656610960000|2022-06-30 17:42:40|11606.5|11605.5|11601.9|11600.9|11606.6|11605.6|11600.6|11599.6|116
1656610970000|2022-06-30 17:42:50|11602.1|11601.1|11601.1|11600.1|11605.1|11604.1|11600.9|11599.9|116
1656610980000|2022-06-30 17:43:00|11601|11600|11593.6|11592.6|11601.4|11600.4|11593.6|11592.6|213
1656610990000|2022-06-30 17:43:10|11594.1|11593.1|11586.9|11585.9|11594.1|11593.1|11585.4|11584.4|731
1656611000000|2022-06-30 17:43:20|11586.6|11585.6|11586.9|11585.9|11589.5|11588.5|11585.5|11584.5|384
1656611010000|2022-06-30 17:43:30|11587|11586|11581.5|11580.5|11588.8|11587.8|11580.4|11579.4|369
1656611020000|2022-06-30 17:43:40|11581.6|11580.6|11581.3|11580.3|11582.9|11581.9|11578.9|11577.9|338
1656611030000|2022-06-30 17:43:50|11581.1|11580.1|11586.6|11585.6|11588.3|11587.3|11581.1|11580.1|221
1656611040000|2022-06-30 17:44:00|11586.8|11585.8|11585|11584|11588.4|11587.4|11584.9|11583.9|125
1656611050000|2022-06-30 17:44:10|11585.5|11584.5|11579.4|11578.4|11589.8|11588.8|11579.3|11578.3|207
1656611060000|2022-06-30 17:44:20|11579.3|11578.3|11574.9|11573.9|11579.8|11578.8|11574.9|11573.9|197
1656611070000|2022-06-30 17:44:30|11574.5|11573.5|11574.6|11573.6|11576.6|11575.6|11571.4|11570.4|291
1656611080000|2022-06-30 17:44:40|11574.8|11573.8|11572.6|11571.6|11575.6|11574.6|11571.3|11570.3|217
1656611090000|2022-06-30 17:44:50|11572|11571|11568.3|11567.3|11572.6|11571.6|11568.3|11567.3|277
1656611100000|2022-06-30 17:45:00|11568|11567|11576.3|11575.3|11576.5|11575.5|11567.9|11566.9|273
1656611110000|2022-06-30 17:45:10|11576.4|11575.4|11574.9|11573.9|11577|11576|11570.5|11569.5|152
1656611120000|2022-06-30 17:45:20|11574.6|11573.6|11576.4|11575.4|11576.6|11575.6|11573.6|11572.6|88
1656611130000|2022-06-30 17:45:30|11575.1|11574.1|11575.5|11574.5|11578.5|11577.5|11575.1|11574.1|112
1656611140000|2022-06-30 17:45:40|11575.4|11574.4|11576.5|11575.5|11577|11576|11573.6|11572.6|65
1656611150000|2022-06-30 17:45:50|11576.4|11575.4|11576.8|11575.8|11576.8|11575.8|11573.6|11572.6|75
1656611160000|2022-06-30 17:46:00|11575.9|11574.9|11582.9|11581.9|11583.4|11582.4|11575.9|11574.9|341
1656611170000|2022-06-30 17:46:10|11583|11582|11581.5|11580.5|11586.8|11585.8|11581|11580|295
1656611180000|2022-06-30 17:46:20|11581.6|11580.6|11579.8|11578.8|11582.5|11581.5|11578.9|11577.9|178
1656611190000|2022-06-30 17:46:30|11579.6|11578.6|11577.9|11576.9|11582|11581|11577.9|11576.9|117
1656611200000|2022-06-30 17:46:40|11578|11577|11578.1|11577.1|11579.4|11578.4|11575.5|11574.5|162
1656611210000|2022-06-30 17:46:50|11578|11577|11578.8|11577.8|11580.4|11579.4|11577.5|11576.5|116
1656611220000|2022-06-30 17:47:00|11579|11578|11581.1|11580.1|11581.1|11580.1|11578.6|11577.6|97
1656611230000|2022-06-30 17:47:10|11581.4|11580.4|11584.5|11583.5|11585|11584|11581.4|11580.4|120
1656611240000|2022-06-30 17:47:20|11584.4|11583.4|11586.8|11585.8|11587.5|11586.5|11584.1|11583.1|80
1656611250000|2022-06-30 17:47:30|11586.5|11585.5|11589.5|11588.5|11590.8|11589.8|11584.5|11583.5|192
1656611260000|2022-06-30 17:47:40|11589.6|11588.6|11589.3|11588.3|11590.3|11589.3|11585.9|11584.9|99
1656611270000|2022-06-30 17:47:50|11589.8|11588.8|11589.5|11588.5|11593|11592|11589.1|11588.1|201
1656611280000|2022-06-30 17:48:00|11589.4|11588.4|11592.1|11591.1|11592.3|11591.3|11587.6|11586.6|137
1656611290000|2022-06-30 17:48:10|11592|11591|11592.1|11591.1|11595.3|11594.3|11590.4|11589.4|136
1656611300000|2022-06-30 17:48:20|11592.9|11591.9|11592.8|11591.8|11593.5|11592.5|11591.4|11590.4|61
1656611310000|2022-06-30 17:48:30|11592.9|11591.9|11591.3|11590.3|11593.8|11592.8|11590.5|11589.5|77
1656611320000|2022-06-30 17:48:40|11591.4|11590.4|11593.5|11592.5|11593.5|11592.5|11590.9|11589.9|82
1656611330000|2022-06-30 17:48:50|11593.4|11592.4|11594|11593|11594.3|11593.3|11591.8|11590.8|89
1656611340000|2022-06-30 17:49:00|11595.1|11594.1|11595.3|11594.3|11596.1|11595.1|11593|11592|144
1656611350000|2022-06-30 17:49:10|11595.4|11594.4|11601.9|11600.9|11603.1|11602.1|11594.5|11593.5|204
1656611360000|2022-06-30 17:49:20|11602|11601|11601.4|11600.4|11603.4|11602.4|11599.1|11598.1|154
1656611370000|2022-06-30 17:49:30|11601.5|11600.5|11602.1|11601.1|11605|11604|11600.5|11599.5|175
1656611380000|2022-06-30 17:49:40|11602.3|11601.3|11606.9|11605.9|11608.9|11607.9|11602.1|11601.1|195
1656611390000|2022-06-30 17:49:50|11607|11606|11608.5|11607.5|11610.3|11609.3|11606.8|11605.8|154
1656611400000|2022-06-30 17:50:00|11608.4|11607.4|11611|11610|11613|11612|11606.8|11605.8|348
1656611410000|2022-06-30 17:50:10|11610.8|11609.8|11611.9|11610.9|11614|11613|11610|11609|214
1656611420000|2022-06-30 17:50:20|11611.8|11610.8|11605.9|11604.9|11612.6|11611.6|11605.9|11604.9|161
1656611430000|2022-06-30 17:50:30|11605.8|11604.8|11607.3|11606.3|11608.5|11607.5|11605|11604|179
1656611440000|2022-06-30 17:50:40|11607.4|11606.4|11612.8|11611.8|11612.9|11611.9|11606.3|11605.3|99
1656611450000|2022-06-30 17:50:50|11613.1|11612.1|11611.1|11610.1|11615.3|11614.3|11610.8|11609.8|154
1656611460000|2022-06-30 17:51:00|11611.8|11610.8|11614.5|11613.5|11614.8|11613.8|11611.1|11610.1|103
1656611470000|2022-06-30 17:51:10|11614.4|11613.4|11615.9|11614.9|11619.1|11618.1|11613.5|11612.5|176
1656611480000|2022-06-30 17:51:20|11616|11615|11610.5|11609.5|11616|11615|11610.5|11609.5|184
1656611490000|2022-06-30 17:51:30|11609.5|11608.5|11611.1|11610.1|11613.3|11612.3|11607.6|11606.6|137
1656611500000|2022-06-30 17:51:40|11610.4|11609.4|11612|11611|11612.6|11611.6|11609.1|11608.1|62
1656611510000|2022-06-30 17:51:50|11614.1|11613.1|11616.9|11615.9|11619.8|11618.8|11614.1|11613.1|321
1656611520000|2022-06-30 17:52:00|11617.3|11616.3|11620.6|11619.6|11621.6|11620.6|11616.6|11615.6|178
1656611530000|2022-06-30 17:52:10|11620.4|11619.4|11621.8|11620.8|11622.6|11621.6|11619.8|11618.8|169
1656611540000|2022-06-30 17:52:20|11621.9|11620.9|11619.8|11618.8|11622.3|11621.3|11618.9|11617.9|125
1656611550000|2022-06-30 17:52:30|11619.6|11618.6|11620|11619|11620.9|11619.9|11619|11618|107
1656611560000|2022-06-30 17:52:40|11619.9|11618.9|11625.5|11624.5|11625.8|11624.8|11618.9|11617.9|179
1656611570000|2022-06-30 17:52:50|11625.4|11624.4|11624.8|11623.8|11625.5|11624.5|11622|11621|135
1656611580000|2022-06-30 17:53:00|11624.6|11623.6|11628.6|11627.6|11630.3|11629.3|11624.5|11623.5|424
1656611590000|2022-06-30 17:53:10|11628.9|11627.9|11629.3|11628.3|11629.5|11628.5|11627.8|11626.8|106
1656611600000|2022-06-30 17:53:20|11629.6|11628.6|11630|11629|11631.3|11630.3|11629.4|11628.4|237
1656611610000|2022-06-30 17:53:30|11629.3|11628.3|11631.1|11630.1|11632.5|11631.5|11629.1|11628.1|200
1656611620000|2022-06-30 17:53:40|11631.3|11630.3|11635.1|11634.1|11635.3|11634.3|11630.3|11629.3|221
1656611630000|2022-06-30 17:53:50|11635.3|11634.3|11636.9|11635.9|11637.8|11636.8|11633.1|11632.1|182
1656611640000|2022-06-30 17:54:00|11636.8|11635.8|11630.8|11629.8|11636.8|11635.8|11630.3|11629.3|203
1656611650000|2022-06-30 17:54:10|11630.6|11629.6|11634.1|11633.1|11634.3|11633.3|11629.9|11628.9|102
1656611660000|2022-06-30 17:54:20|11634|11633|11631.9|11630.9|11634.1|11633.1|11631|11630|146
1656611670000|2022-06-30 17:54:30|11631.5|11630.5|11628.3|11627.3|11631.5|11630.5|11627.3|11626.3|173
1656611680000|2022-06-30 17:54:40|11628.1|11627.1|11627|11626|11629.3|11628.3|11626.3|11625.3|121
1656611690000|2022-06-30 17:54:50|11626.9|11625.9|11626.5|11625.5|11628.3|11627.3|11625.5|11624.5|122
1656611700000|2022-06-30 17:55:00|11627.1|11626.1|11625.8|11624.8|11627.4|11626.4|11625.5|11624.5|110
1656611710000|2022-06-30 17:55:10|11625.9|11624.9|11611|11610|11625.9|11624.9|11610.3|11609.3|488
1656611720000|2022-06-30 17:55:20|11610.3|11609.3|11614.5|11613.5|11615.9|11614.9|11610.3|11609.3|436
1656611730000|2022-06-30 17:55:30|11614.4|11613.4|11614|11613|11616.8|11615.8|11614|11613|134
1656611740000|2022-06-30 17:55:40|11614.1|11613.1|11613.3|11612.3|11616|11615|11611.8|11610.8|122
1656611750000|2022-06-30 17:55:50|11613.4|11612.4|11609.9|11608.9|11613.8|11612.8|11609.4|11608.4|159
1656611760000|2022-06-30 17:56:00|11609.8|11608.8|11608.9|11607.9|11611.9|11610.9|11608.6|11607.6|171
1656611770000|2022-06-30 17:56:10|11609|11608|11609.4|11608.4|11611.1|11610.1|11608.5|11607.5|206
1656611780000|2022-06-30 17:56:20|11609.3|11608.3|11610.6|11609.6|11612.1|11611.1|11608.9|11607.9|130
1656611790000|2022-06-30 17:56:30|11610.1|11609.1|11612.3|11611.3|11612.4|11611.4|11610|11609|69
1656611800000|2022-06-30 17:56:40|11612.4|11611.4|11614.8|11613.8|11614.8|11613.8|11611.6|11610.6|78
1656611810000|2022-06-30 17:56:50|11614.9|11613.9|11615.3|11614.3|11616.3|11615.3|11614.3|11613.3|81
1656611820000|2022-06-30 17:57:00|11615|11614|11617.8|11616.8|11618.8|11617.8|11613.6|11612.6|99
1656611830000|2022-06-30 17:57:10|11617.6|11616.6|11618.3|11617.3|11619.3|11618.3|11616.3|11615.3|168
1656611840000|2022-06-30 17:57:20|11617.9|11616.9|11615.8|11614.8|11620.8|11619.8|11612.8|11611.8|176
1656611850000|2022-06-30 17:57:30|11615.5|11614.5|11613.9|11612.9|11616.8|11615.8|11613.9|11612.9|43
1656611860000|2022-06-30 17:57:40|11613.5|11612.5|11613.5|11612.5|11615.6|11614.6|11612.8|11611.8|86
1656611870000|2022-06-30 17:57:50|11613.9|11612.9|11611.5|11610.5|11614.6|11613.6|11611.3|11610.3|78
1656611880000|2022-06-30 17:58:00|11611.8|11610.8|11609.5|11608.5|11612|11611|11608.4|11607.4|184
1656611890000|2022-06-30 17:58:10|11610.4|11609.4|11609.8|11608.8|11611.5|11610.5|11609|11608|44
1656611900000|2022-06-30 17:58:20|11609.9|11608.9|11611|11610|11612.6|11611.6|11609.6|11608.6|64
1656611910000|2022-06-30 17:58:30|11611.1|11610.1|11611.8|11610.8|11612.9|11611.9|11611.1|11610.1|65
1656611920000|2022-06-30 17:58:40|11611.9|11610.9|11613.6|11612.6|11614.3|11613.3|11611.5|11610.5|62
1656611930000|2022-06-30 17:58:50|11613.8|11612.8|11613.4|11612.4|11614|11613|11611.6|11610.6|62
1656611940000|2022-06-30 17:59:00|11613.5|11612.5|11606.5|11605.5|11614.3|11613.3|11606.5|11605.5|122
1656611950000|2022-06-30 17:59:10|11606.6|11605.6|11611.1|11610.1|11612.5|11611.5|11605.9|11604.9|208
1656611960000|2022-06-30 17:59:20|11610.9|11609.9|11612.3|11611.3|11612.3|11611.3|11608.9|11607.9|78
1656611970000|2022-06-30 17:59:30|11611.8|11610.8|11612.5|11611.5|11613.5|11612.5|11611.8|11610.8|113
1656611980000|2022-06-30 17:59:40|11612.6|11611.6|11615.1|11614.1|11615.8|11614.8|11611.4|11610.4|125
1656611990000|2022-06-30 17:59:50|11614.9|11613.9|11614.3|11613.3|11615.8|11614.8|11612.3|11611.3|85
1656612000000|2022-06-30 18:00:00|11614.4|11613.4|11613.5|11612.5|11617.9|11616.9|11612.4|11611.4|241
1656612010000|2022-06-30 18:00:10|11613.3|11612.3|11618.8|11617.8|11618.8|11617.8|11610.8|11609.8|143
1656612020000|2022-06-30 18:00:20|11618.9|11617.9|11611.6|11610.6|11619.9|11618.9|11610.9|11609.9|216
1656612030000|2022-06-30 18:00:30|11611.8|11610.8|11615|11614|11615|11614|11609.8|11608.8|140
1656612040000|2022-06-30 18:00:40|11615.5|11614.5|11614.5|11613.5|11616.3|11615.3|11614.3|11613.3|53
1656612050000|2022-06-30 18:00:50|11614.8|11613.8|11616.6|11615.6|11617|11616|11612.9|11611.9|112
1656612060000|2022-06-30 18:01:00|11616.8|11615.8|11619.8|11618.8|11619.9|11618.9|11616.5|11615.5|175
1656612070000|2022-06-30 18:01:10|11619.9|11618.9|11618.8|11617.8|11620.5|11619.5|11616.6|11615.6|141
1656612080000|2022-06-30 18:01:20|11618.4|11617.4|11615.5|11614.5|11618.8|11617.8|11613.5|11612.5|115
1656612090000|2022-06-30 18:01:30|11615.9|11614.9|11618.4|11617.4|11618.8|11617.8|11615.3|11614.3|105
1656612100000|2022-06-30 18:01:40|11618.3|11617.3|11615|11614|11618.5|11617.5|11614.5|11613.5|79
1656612110000|2022-06-30 18:01:50|11614.9|11613.9|11614.4|11613.4|11615.6|11614.6|11613.1|11612.1|81
1656612120000|2022-06-30 18:02:00|11612.8|11611.8|11612.5|11611.5|11615.5|11614.5|11612.1|11611.1|132
1656612130000|2022-06-30 18:02:10|11612.4|11611.4|11613.3|11612.3|11615|11614|11612.1|11611.1|63
1656612140000|2022-06-30 18:02:20|11612.8|11611.8|11610.4|11609.4|11615.1|11614.1|11610.3|11609.3|90
1656612150000|2022-06-30 18:02:30|11610.3|11609.3|11605.6|11604.6|11610.3|11609.3|11604|11603|258
1656612160000|2022-06-30 18:02:40|11606|11605|11608.6|11607.6|11613.9|11612.9|11605.6|11604.6|274
1656612170000|2022-06-30 18:02:50|11608.8|11607.8|11608|11607|11611.5|11610.5|11607.9|11606.9|115
1656612180000|2022-06-30 18:03:00|11608.1|11607.1|11606.5|11605.5|11609.1|11608.1|11604.3|11603.3|111
1656612190000|2022-06-30 18:03:10|11606.4|11605.4|11611.4|11610.4|11611.9|11610.9|11606.3|11605.3|102
1656612200000|2022-06-30 18:03:20|11611.8|11610.8|11613.1|11612.1|11616.1|11615.1|11611.6|11610.6|134
1656612210000|2022-06-30 18:03:30|11613|11612|11613.4|11612.4|11614.1|11613.1|11610.4|11609.4|78
1656612220000|2022-06-30 18:03:40|11613.5|11612.5|11614.3|11613.3|11614.5|11613.5|11612.5|11611.5|66
1656612230000|2022-06-30 18:03:50|11614.1|11613.1|11609.4|11608.4|11615.8|11614.8|11609.3|11608.3|103
1656612240000|2022-06-30 18:04:00|11609.3|11608.3|11612.8|11611.8|11613.4|11612.4|11607.4|11606.4|187
1656612250000|2022-06-30 18:04:10|11612.6|11611.6|11618.1|11617.1|11618.6|11617.6|11611.1|11610.1|262
1656612260000|2022-06-30 18:04:20|11618.3|11617.3|11617.8|11616.8|11618.6|11617.6|11616.5|11615.5|110
1656612270000|2022-06-30 18:04:30|11617.9|11616.9|11619.8|11618.8|11621.8|11620.8|11617.5|11616.5|206
1656612280000|2022-06-30 18:04:40|11619.9|11618.9|11621.3|11620.3|11621.3|11620.3|11618.6|11617.6|130
1656612290000|2022-06-30 18:04:50|11621.1|11620.1|11619.3|11618.3|11623.3|11622.3|11619.3|11618.3|136
1656612300000|2022-06-30 18:05:00|11618|11617|11618.8|11617.8|11621.6|11620.6|11617.8|11616.8|148
1656612310000|2022-06-30 18:05:10|11618.6|11617.6|11615|11614|11618.8|11617.8|11612.9|11611.9|163
1656612320000|2022-06-30 18:05:20|11614.9|11613.9|11615.6|11614.6|11618.1|11617.1|11614.3|11613.3|98
1656612330000|2022-06-30 18:05:30|11615.8|11614.8|11620.8|11619.8|11620.8|11619.8|11615.5|11614.5|103
1656612340000|2022-06-30 18:05:40|11620.6|11619.6|11616.4|11615.4|11620.6|11619.6|11615.5|11614.5|78
1656612350000|2022-06-30 18:05:50|11616.3|11615.3|11613.4|11612.4|11617|11616|11612|11611|120
1656612360000|2022-06-30 18:06:00|11613.8|11612.8|11618.6|11617.6|11618.6|11617.6|11610.3|11609.3|277
1656612370000|2022-06-30 18:06:10|11618.3|11617.3|11624.1|11623.1|11624.4|11623.4|11618.3|11617.3|459
1656612380000|2022-06-30 18:06:20|11624.3|11623.3|11622.1|11621.1|11624.9|11623.9|11620.5|11619.5|109
1656612390000|2022-06-30 18:06:30|11622|11621|11616.8|11615.8|11623.8|11622.8|11615.9|11614.9|322
1656612400000|2022-06-30 18:06:40|11617|11616|11606|11605|11617.6|11616.6|11605.6|11604.6|222
1656612410000|2022-06-30 18:06:50|11606.1|11605.1|11600.1|11599.1|11606.1|11605.1|11598.6|11597.6|399
1656612420000|2022-06-30 18:07:00|11600.3|11599.3|11605.1|11604.1|11605.9|11604.9|11597.3|11596.3|193
1656612430000|2022-06-30 18:07:10|11605.3|11604.3|11606.6|11605.6|11607.6|11606.6|11602.5|11601.5|150
1656612440000|2022-06-30 18:07:20|11605.9|11604.9|11607.6|11606.6|11608.5|11607.5|11604.4|11603.4|109
1656612450000|2022-06-30 18:07:30|11607.8|11606.8|11602.9|11601.9|11608.5|11607.5|11601.8|11600.8|127
1656612460000|2022-06-30 18:07:40|11602.8|11601.8|11601.1|11600.1|11603.5|11602.5|11598.4|11597.4|134
1656612470000|2022-06-30 18:07:50|11601.4|11600.4|11599.1|11598.1|11602.9|11601.9|11596.8|11595.8|177
1656612480000|2022-06-30 18:08:00|11599.3|11598.3|11603.9|11602.9|11604.1|11603.1|11598.4|11597.4|92
1656612490000|2022-06-30 18:08:10|11604|11603|11606.3|11605.3|11607.1|11606.1|11602.4|11601.4|166
1656612500000|2022-06-30 18:08:20|11606.1|11605.1|11605.9|11604.9|11607.3|11606.3|11603.6|11602.6|75
1656612510000|2022-06-30 18:08:30|11605.8|11604.8|11605.4|11604.4|11607.9|11606.9|11604.1|11603.1|110
1656612520000|2022-06-30 18:08:40|11605.5|11604.5|11605.4|11604.4|11607|11606|11605.1|11604.1|31
1656612530000|2022-06-30 18:08:50|11605.6|11604.6|11601.1|11600.1|11605.9|11604.9|11600.4|11599.4|62
1656612540000|2022-06-30 18:09:00|11601|11600|11596.4|11595.4|11601.5|11600.5|11595.5|11594.5|150
1656612550000|2022-06-30 18:09:10|11595.9|11594.9|11593.5|11592.5|11596.1|11595.1|11591.3|11590.3|328
1656612560000|2022-06-30 18:09:20|11593.6|11592.6|11596.8|11595.8|11596.8|11595.8|11592.1|11591.1|129
1656612570000|2022-06-30 18:09:30|11596.9|11595.9|11592.3|11591.3|11597.3|11596.3|11592.3|11591.3|73
1656612580000|2022-06-30 18:09:40|11592.4|11591.4|11592|11591|11593.8|11592.8|11591.1|11590.1|79
1656612590000|2022-06-30 18:09:50|11591.9|11590.9|11597.1|11596.1|11597.1|11596.1|11591|11590|97
1656612600000|2022-06-30 18:10:00|11597.3|11596.3|11594.1|11593.1|11597.3|11596.3|11593.1|11592.1|64
1656612610000|2022-06-30 18:10:10|11594|11593|11590.1|11589.1|11595.9|11594.9|11589.9|11588.9|126
1656612620000|2022-06-30 18:10:20|11590|11589|11594.8|11593.8|11595.3|11594.3|11589.5|11588.5|92
1656612630000|2022-06-30 18:10:30|11594.9|11593.9|11599.4|11598.4|11599.5|11598.5|11594.9|11593.9|137
1656612640000|2022-06-30 18:10:40|11599.3|11598.3|11599.4|11598.4|11601.5|11600.5|11598.6|11597.6|126
1656612650000|2022-06-30 18:10:50|11599.5|11598.5|11606.5|11605.5|11609.5|11608.5|11599|11598|350
1656612660000|2022-06-30 18:11:00|11606.8|11605.8|11608.5|11607.5|11610.6|11609.6|11606|11605|173
1656612670000|2022-06-30 18:11:10|11609|11608|11604.1|11603.1|11610.6|11609.6|11603.8|11602.8|167
1656612680000|2022-06-30 18:11:20|11604.3|11603.3|11608.9|11607.9|11608.9|11607.9|11603.1|11602.1|71
1656612690000|2022-06-30 18:11:30|11608.8|11607.8|11609.1|11608.1|11610.3|11609.3|11607.1|11606.1|65
1656612700000|2022-06-30 18:11:40|11609|11608|11609.8|11608.8|11611.4|11610.4|11608.8|11607.8|135
1656612710000|2022-06-30 18:11:50|11609.9|11608.9|11613.5|11612.5|11614.1|11613.1|11609.4|11608.4|160
1656612720000|2022-06-30 18:12:00|11613.4|11612.4|11612.1|11611.1|11613.8|11612.8|11611|11610|70
1656612730000|2022-06-30 18:12:10|11614.5|11613.5|11613.5|11612.5|11615|11614|11610.4|11609.4|135
1656612740000|2022-06-30 18:12:20|11614.3|11613.3|11611.3|11610.3|11614.3|11613.3|11610.4|11609.4|63
1656612750000|2022-06-30 18:12:30|11611.1|11610.1|11614|11613|11614.6|11613.6|11611.1|11610.1|46
1656612760000|2022-06-30 18:12:40|11613.9|11612.9|11606.4|11605.4|11614|11613|11605.5|11604.5|120
1656612770000|2022-06-30 18:12:50|11606.5|11605.5|11605.1|11604.1|11608.5|11607.5|11604.6|11603.6|152
1656612780000|2022-06-30 18:13:00|11605.4|11604.4|11603.8|11602.8|11606.9|11605.9|11603|11602|110
1656612790000|2022-06-30 18:13:10|11603.6|11602.6|11604.3|11603.3|11605.5|11604.5|11603.6|11602.6|60
1656612800000|2022-06-30 18:13:20|11604.1|11603.1|11604.1|11603.1|11604.9|11603.9|11601.5|11600.5|84
1656612810000|2022-06-30 18:13:30|11604|11603|11605.9|11604.9|11606.3|11605.3|11603|11602|42
1656612820000|2022-06-30 18:13:40|11606|11605|11602.4|11601.4|11606.4|11605.4|11601.9|11600.9|43
1656612830000|2022-06-30 18:13:50|11602.3|11601.3|11601.1|11600.1|11603|11602|11599.8|11598.8|106
1656612840000|2022-06-30 18:14:00|11601.3|11600.3|11595.6|11594.6|11603.1|11602.1|11593.8|11592.8|131
1656612850000|2022-06-30 18:14:10|11595.8|11594.8|11588.6|11587.6|11597.3|11596.3|11586.9|11585.9|240
1656612860000|2022-06-30 18:14:20|11588.8|11587.8|11586.3|11585.3|11589.4|11588.4|11586.3|11585.3|138
1656612870000|2022-06-30 18:14:30|11586.6|11585.6|11592.9|11591.9|11593.4|11592.4|11586.3|11585.3|184
1656612880000|2022-06-30 18:14:40|11593|11592|11588.1|11587.1|11593.8|11592.8|11587.1|11586.1|147
1656612890000|2022-06-30 18:14:50|11587.9|11586.9|11585.4|11584.4|11588.1|11587.1|11584.3|11583.3|103
1656612900000|2022-06-30 18:15:00|11585.5|11584.5|11582.3|11581.3|11585.5|11584.5|11580.5|11579.5|157
1656612910000|2022-06-30 18:15:10|11582.1|11581.1|11578.1|11577.1|11584|11583|11576.5|11575.5|205
1656612920000|2022-06-30 18:15:20|11578|11577|11584.1|11583.1|11585.5|11584.5|11577.1|11576.1|112
1656612930000|2022-06-30 18:15:30|11584.4|11583.4|11588.1|11587.1|11588.3|11587.3|11583.4|11582.4|94
1656612940000|2022-06-30 18:15:40|11588.5|11587.5|11591.9|11590.9|11592.4|11591.4|11588.1|11587.1|110
1656612950000|2022-06-30 18:15:50|11592|11591|11594.6|11593.6|11594.6|11593.6|11590.9|11589.9|128
1656612960000|2022-06-30 18:16:00|11594.9|11593.9|11590.9|11589.9|11594.9|11593.9|11587.9|11586.9|178
1656612970000|2022-06-30 18:16:10|11590.8|11589.8|11592.3|11591.3|11592.4|11591.4|11588.5|11587.5|79
1656612980000|2022-06-30 18:16:20|11592.1|11591.1|11590.1|11589.1|11592.3|11591.3|11589.4|11588.4|54
1656612990000|2022-06-30 18:16:30|11590|11589|11591.8|11590.8|11591.8|11590.8|11589.3|11588.3|47
1656613000000|2022-06-30 18:16:40|11592.6|11591.6|11592.5|11591.5|11593.5|11592.5|11591.8|11590.8|72
1656613010000|2022-06-30 18:16:50|11592.6|11591.6|11593.1|11592.1|11593.3|11592.3|11591|11590|32
1656613020000|2022-06-30 18:17:00|11593.3|11592.3|11592.9|11591.9|11593.5|11592.5|11589|11588|77
1656613030000|2022-06-30 18:17:10|11592.8|11591.8|11593.6|11592.6|11594.3|11593.3|11592.4|11591.4|53
1656613040000|2022-06-30 18:17:20|11593.8|11592.8|11595.1|11594.1|11596|11595|11593.4|11592.4|58
1656613050000|2022-06-30 18:17:30|11595.3|11594.3|11597.5|11596.5|11598|11597|11593.5|11592.5|94
1656613060000|2022-06-30 18:17:40|11597.6|11596.6|11597.6|11596.6|11599.4|11598.4|11597|11596|85
1656613070000|2022-06-30 18:17:50|11597.8|11596.8|11599.3|11598.3|11599.4|11598.4|11593.9|11592.9|148
1656613080000|2022-06-30 18:18:00|11599|11598|11598.8|11597.8|11600.3|11599.3|11596.4|11595.4|102
1656613090000|2022-06-30 18:18:10|11598.9|11597.9|11597|11596|11599.6|11598.6|11596.1|11595.1|68
1656613100000|2022-06-30 18:18:20|11596.9|11595.9|11598.4|11597.4|11599.6|11598.6|11596.6|11595.6|52
1656613110000|2022-06-30 18:18:30|11598.5|11597.5|11593.3|11592.3|11599.1|11598.1|11593|11592|82
1656613120000|2022-06-30 18:18:40|11593.1|11592.1|11595.8|11594.8|11596|11595|11592.5|11591.5|53
1656613130000|2022-06-30 18:18:50|11595.3|11594.3|11596.4|11595.4|11597.1|11596.1|11594.6|11593.6|73
1656613140000|2022-06-30 18:19:00|11596.3|11595.3|11598.1|11597.1|11598.4|11597.4|11593.5|11592.5|79
1656613150000|2022-06-30 18:19:10|11598.4|11597.4|11600.8|11599.8|11601|11600|11598.1|11597.1|74
1656613160000|2022-06-30 18:19:20|11600.5|11599.5|11598.5|11597.5|11600.9|11599.9|11598.3|11597.3|73
1656613170000|2022-06-30 18:19:30|11598.4|11597.4|11603.3|11602.3|11604.4|11603.4|11597.6|11596.6|143
1656613180000|2022-06-30 18:19:40|11603|11602|11599|11598|11603|11602|11598.1|11597.1|135
1656613190000|2022-06-30 18:19:50|11599.1|11598.1|11602.3|11601.3|11602.4|11601.4|11598.6|11597.6|59
1656613200000|2022-06-30 18:20:00|11602.4|11601.4|11600.1|11599.1|11603.5|11602.5|11600|11599|104
1656613210000|2022-06-30 18:20:10|11600|11599|11598.8|11597.8|11604|11603|11598.8|11597.8|182
1656613220000|2022-06-30 18:20:20|11599|11598|11599.3|11598.3|11600.1|11599.1|11596.5|11595.5|114
1656613230000|2022-06-30 18:20:30|11599.4|11598.4|11597.6|11596.6|11602.1|11601.1|11597|11596|176
1656613240000|2022-06-30 18:20:40|11597.8|11596.8|11598.1|11597.1|11599.3|11598.3|11597|11596|102
1656613250000|2022-06-30 18:20:50|11598.3|11597.3|11601|11600|11604.1|11603.1|11598.3|11597.3|149
1656613260000|2022-06-30 18:21:00|11601.1|11600.1|11599.8|11598.8|11603.4|11602.4|11599.8|11598.8|118
1656613270000|2022-06-30 18:21:10|11599.9|11598.9|11599.9|11598.9|11602.1|11601.1|11599|11598|63
1656613280000|2022-06-30 18:21:20|11600.1|11599.1|11595.6|11594.6|11600.5|11599.5|11595.4|11594.4|105
1656613290000|2022-06-30 18:21:30|11595.8|11594.8|11593|11592|11595.9|11594.9|11591.8|11590.8|123
1656613300000|2022-06-30 18:21:40|11593.3|11592.3|11590.6|11589.6|11593.3|11592.3|11590.4|11589.4|112
1656613310000|2022-06-30 18:21:50|11590.8|11589.8|11587.3|11586.3|11590.8|11589.8|11585.6|11584.6|162
1656613320000|2022-06-30 18:22:00|11587.1|11586.1|11584.3|11583.3|11587.1|11586.1|11580|11579|237
1656613330000|2022-06-30 18:22:10|11584.4|11583.4|11590.6|11589.6|11591.8|11590.8|11584|11583|130
1656613340000|2022-06-30 18:22:20|11590.8|11589.8|11591.3|11590.3|11591.6|11590.6|11588.5|11587.5|101
1656613350000|2022-06-30 18:22:30|11591.4|11590.4|11590.1|11589.1|11592|11591|11587.5|11586.5|97
1656613360000|2022-06-30 18:22:40|11590|11589|11589.4|11588.4|11591.8|11590.8|11587.9|11586.9|57
1656613370000|2022-06-30 18:22:50|11588.9|11587.9|11598.5|11597.5|11601.6|11600.6|11588.9|11587.9|431
1656613380000|2022-06-30 18:23:00|11599.6|11598.6|11597.6|11596.6|11599.9|11598.9|11593.8|11592.8|175
1656613390000|2022-06-30 18:23:10|11597.4|11596.4|11592|11591|11598.3|11597.3|11591.3|11590.3|91
1656613400000|2022-06-30 18:23:20|11592.1|11591.1|11592.4|11591.4|11595.8|11594.8|11590.8|11589.8|83
1656613410000|2022-06-30 18:23:30|11592.3|11591.3|11588.4|11587.4|11593|11592|11587.9|11586.9|72
1656613420000|2022-06-30 18:23:40|11588.3|11587.3|11587.4|11586.4|11588.6|11587.6|11586.4|11585.4|80
1656613430000|2022-06-30 18:23:50|11587.3|11586.3|11587.1|11586.1|11588.9|11587.9|11587|11586|27
1656613440000|2022-06-30 18:24:00|11587.5|11586.5|11587.5|11586.5|11588.4|11587.4|11583.3|11582.3|144
1656613450000|2022-06-30 18:24:10|11587.6|11586.6|11584.1|11583.1|11588.8|11587.8|11584|11583|101
1656613460000|2022-06-30 18:24:20|11584|11583|11580.6|11579.6|11584|11583|11580.3|11579.3|124
1656613470000|2022-06-30 18:24:30|11580.5|11579.5|11571.5|11570.5|11581.3|11580.3|11571.5|11570.5|327
1656613480000|2022-06-30 18:24:40|11572.3|11571.3|11560.4|11559.4|11573.1|11572.1|11560.4|11559.4|526
1656613490000|2022-06-30 18:24:50|11559.6|11558.6|11561.3|11560.3|11564|11563|11559.4|11558.4|434
1656613500000|2022-06-30 18:25:00|11560.9|11559.9|11562.9|11561.9|11563.6|11562.6|11558.6|11557.6|186
1656613510000|2022-06-30 18:25:10|11563|11562|11562.8|11561.8|11565.5|11564.5|11558.4|11557.4|173
1656613520000|2022-06-30 18:25:20|11561.9|11560.9|11557.4|11556.4|11562.1|11561.1|11557.4|11556.4|144
1656613530000|2022-06-30 18:25:30|11557.5|11556.5|11550.1|11549.1|11559|11558|11549.6|11548.6|363
1656613540000|2022-06-30 18:25:40|11550.4|11549.4|11546.5|11545.5|11550.4|11549.4|11543.8|11542.8|401
1656613550000|2022-06-30 18:25:50|11546.8|11545.8|11548.1|11547.1|11548.5|11547.5|11545.4|11544.4|220
1656613560000|2022-06-30 18:26:00|11548.6|11547.6|11551.3|11550.3|11551.4|11550.4|11548.4|11547.4|202
1656613570000|2022-06-30 18:26:10|11551|11550|11551.4|11550.4|11552.5|11551.5|11547.6|11546.6|192
1656613580000|2022-06-30 18:26:20|11551.3|11550.3|11555.5|11554.5|11555.5|11554.5|11550.5|11549.5|98
1656613590000|2022-06-30 18:26:30|11555.8|11554.8|11556.1|11555.1|11558.3|11557.3|11554.9|11553.9|215
1656613600000|2022-06-30 18:26:40|11555.6|11554.6|11556.9|11555.9|11557.4|11556.4|11555|11554|101
1656613610000|2022-06-30 18:26:50|11557|11556|11558.4|11557.4|11558.5|11557.5|11555.9|11554.9|96
1656613620000|2022-06-30 18:27:00|11558.5|11557.5|11558.1|11557.1|11561.3|11560.3|11557.1|11556.1|162
1656613630000|2022-06-30 18:27:10|11558.3|11557.3|11570.3|11569.3|11570.5|11569.5|11558|11557|519
1656613640000|2022-06-30 18:27:20|11570.4|11569.4|11570.5|11569.5|11570.5|11569.5|11570.4|11569.4|0
1656613650000|2022-06-30 18:27:30|11578|11577|11580.9|11579.9|11580.9|11579.9|11575.1|11574.1|1019
1656613660000|2022-06-30 18:27:40|11581.1|11580.1|11580|11579|11581.5|11580.5|11577.1|11576.1|284
1656613670000|2022-06-30 18:27:50|11579.9|11578.9|11578.6|11577.6|11580.3|11579.3|11577.6|11576.6|79
1656613680000|2022-06-30 18:28:00|11578.4|11577.4|11571.8|11570.8|11579.4|11578.4|11571.6|11570.6|270
1656613690000|2022-06-30 18:28:10|11571.6|11570.6|11578.8|11577.8|11579.1|11578.1|11570.3|11569.3|134
1656613700000|2022-06-30 18:28:20|11578.6|11577.6|11577.6|11576.6|11580.3|11579.3|11576|11575|119
1656613710000|2022-06-30 18:28:30|11577.9|11576.9|11579.6|11578.6|11580.4|11579.4|11577.4|11576.4|55
1656613720000|2022-06-30 18:28:40|11579.9|11578.9|11579.5|11578.5|11580|11579|11576.5|11575.5|51
1656613730000|2022-06-30 18:28:50|11579.4|11578.4|11579.6|11578.6|11580.3|11579.3|11579.1|11578.1|55
1656613740000|2022-06-30 18:29:00|11579.5|11578.5|11576.1|11575.1|11580.3|11579.3|11576.1|11575.1|90
1656613750000|2022-06-30 18:29:10|11576.3|11575.3|11568|11567|11576.5|11575.5|11567.6|11566.6|149
1656613760000|2022-06-30 18:29:20|11567.8|11566.8|11571.6|11570.6|11572.5|11571.5|11566.8|11565.8|119
1656613770000|2022-06-30 18:29:30|11571.5|11570.5|11571.6|11570.6|11572.9|11571.9|11569.8|11568.8|53
1656613780000|2022-06-30 18:29:40|11571.8|11570.8|11573.4|11572.4|11574.5|11573.5|11569.8|11568.8|54
1656613790000|2022-06-30 18:29:50|11573.5|11572.5|11575.1|11574.1|11575.5|11574.5|11572.8|11571.8|49
1656613800000|2022-06-30 18:30:00|11575.3|11574.3|11572.9|11571.9|11575.4|11574.4|11568.6|11567.6|197
1656613810000|2022-06-30 18:30:10|11572.8|11571.8|11572.5|11571.5|11575.6|11574.6|11572.3|11571.3|112
1656613820000|2022-06-30 18:30:20|11572.9|11571.9|11576|11575|11576.6|11575.6|11571.5|11570.5|55
1656613830000|2022-06-30 18:30:30|11576.1|11575.1|11576.9|11575.9|11578.5|11577.5|11573.8|11572.8|75
1656613840000|2022-06-30 18:30:40|11577|11576|11580.9|11579.9|11581.4|11580.4|11576.3|11575.3|76
1656613850000|2022-06-30 18:30:50|11580.8|11579.8|11582.9|11581.9|11583.6|11582.6|11580.1|11579.1|91
1656613860000|2022-06-30 18:31:00|11583.1|11582.1|11579.4|11578.4|11585.4|11584.4|11578.8|11577.8|218
1656613870000|2022-06-30 18:31:10|11579.3|11578.3|11575.6|11574.6|11579.9|11578.9|11575|11574|171
1656613880000|2022-06-30 18:31:20|11575.8|11574.8|11574.1|11573.1|11575.8|11574.8|11570.9|11569.9|119
1656613890000|2022-06-30 18:31:30|11574.8|11573.8|11577.5|11576.5|11577.9|11576.9|11572.4|11571.4|98
1656613900000|2022-06-30 18:31:40|11577.9|11576.9|11579.3|11578.3|11580.4|11579.4|11577.9|11576.9|79
1656613910000|2022-06-30 18:31:50|11579.1|11578.1|11578.3|11577.3|11579.8|11578.8|11577.6|11576.6|40
1656613920000|2022-06-30 18:32:00|11578.1|11577.1|11573.3|11572.3|11579.4|11578.4|11573.1|11572.1|63
1656613930000|2022-06-30 18:32:10|11573.6|11572.6|11575.3|11574.3|11575.9|11574.9|11572.8|11571.8|56
1656613940000|2022-06-30 18:32:20|11574.4|11573.4|11576.9|11575.9|11578|11577|11574.4|11573.4|49
1656613950000|2022-06-30 18:32:30|11576.8|11575.8|11575.1|11574.1|11576.9|11575.9|11574.1|11573.1|37
1656613960000|2022-06-30 18:32:40|11575|11574|11578.4|11577.4|11580|11579|11573.1|11572.1|61
1656613970000|2022-06-30 18:32:50|11578.5|11577.5|11578.6|11577.6|11579.4|11578.4|11575.9|11574.9|41
1656613980000|2022-06-30 18:33:00|11578.5|11577.5|11578.6|11577.6|11579.1|11578.1|11576.5|11575.5|93
1656613990000|2022-06-30 18:33:10|11578.8|11577.8|11573.5|11572.5|11580.1|11579.1|11573.4|11572.4|86
1656614000000|2022-06-30 18:33:20|11573.3|11572.3|11569.1|11568.1|11573.6|11572.6|11568.5|11567.5|129
1656614010000|2022-06-30 18:33:30|11569|11568|11565.8|11564.8|11569.3|11568.3|11560.8|11559.8|320
1656614020000|2022-06-30 18:33:40|11566.1|11565.1|11566.9|11565.9|11568.8|11567.8|11563.9|11562.9|103
1656614030000|2022-06-30 18:33:50|11567|11566|11567.9|11566.9|11571.5|11570.5|11566.4|11565.4|73
1656614040000|2022-06-30 18:34:00|11567.6|11566.6|11570.8|11569.8|11572.3|11571.3|11567.3|11566.3|99
1656614050000|2022-06-30 18:34:10|11570.9|11569.9|11572.6|11571.6|11573.5|11572.5|11570.1|11569.1|70
1656614060000|2022-06-30 18:34:20|11573.1|11572.1|11576.1|11575.1|11577.3|11576.3|11572.9|11571.9|108
1656614070000|2022-06-30 18:34:30|11576.3|11575.3|11573.1|11572.1|11577.5|11576.5|11572.8|11571.8|67
1656614080000|2022-06-30 18:34:40|11573.4|11572.4|11570.6|11569.6|11573.4|11572.4|11570.3|11569.3|55
1656614090000|2022-06-30 18:34:50|11572.3|11571.3|11570.3|11569.3|11573.4|11572.4|11570.3|11569.3|44
1656614100000|2022-06-30 18:35:00|11570.1|11569.1|11570.1|11569.1|11572.4|11571.4|11569|11568|66
1656614110000|2022-06-30 18:35:10|11570|11569|11570.5|11569.5|11570.9|11569.9|11567.3|11566.3|60
1656614120000|2022-06-30 18:35:20|11570.3|11569.3|11569.8|11568.8|11572.1|11571.1|11569.3|11568.3|30
1656614130000|2022-06-30 18:35:30|11569.9|11568.9|11569.8|11568.8|11571|11570|11567.5|11566.5|42
1656614140000|2022-06-30 18:35:40|11569.9|11568.9|11572.6|11571.6|11572.8|11571.8|11567.9|11566.9|56
1656614150000|2022-06-30 18:35:50|11572.5|11571.5|11571.3|11570.3|11573.8|11572.8|11569.9|11568.9|60
1656614160000|2022-06-30 18:36:00|11572|11571|11567.9|11566.9|11573.8|11572.8|11567.8|11566.8|71
1656614170000|2022-06-30 18:36:10|11567.5|11566.5|11569.8|11568.8|11569.8|11568.8|11566.3|11565.3|76
1656614180000|2022-06-30 18:36:20|11568.4|11567.4|11569|11568|11571.1|11570.1|11567.8|11566.8|87
1656614190000|2022-06-30 18:36:30|11568.9|11567.9|11567.9|11566.9|11569.6|11568.6|11566.9|11565.9|26
1656614200000|2022-06-30 18:36:40|11567.8|11566.8|11563.1|11562.1|11567.9|11566.9|11562.9|11561.9|104
1656614210000|2022-06-30 18:36:50|11562.6|11561.6|11563.5|11562.5|11565.6|11564.6|11561.1|11560.1|249
1656614220000|2022-06-30 18:37:00|11563.6|11562.6|11562|11561|11566|11565|11562|11561|82
1656614230000|2022-06-30 18:37:10|11562.4|11561.4|11567.5|11566.5|11567.9|11566.9|11560.5|11559.5|165
1656614240000|2022-06-30 18:37:20|11567.6|11566.6|11572.6|11571.6|11573.8|11572.8|11567.5|11566.5|154
1656614250000|2022-06-30 18:37:30|11572.8|11571.8|11572|11571|11575.8|11574.8|11571.3|11570.3|118
1656614260000|2022-06-30 18:37:40|11572.1|11571.1|11571.3|11570.3|11572.4|11571.4|11567.6|11566.6|188
1656614270000|2022-06-30 18:37:50|11571.4|11570.4|11572.4|11571.4|11573|11572|11569.9|11568.9|42
1656614280000|2022-06-30 18:38:00|11570.6|11569.6|11572.4|11571.4|11573.1|11572.1|11569.3|11568.3|84
1656614290000|2022-06-30 18:38:10|11572.9|11571.9|11575.3|11574.3|11575.5|11574.5|11571.8|11570.8|111
1656614300000|2022-06-30 18:38:20|11576|11575|11577.6|11576.6|11578.1|11577.1|11576|11575|97
1656614310000|2022-06-30 18:38:30|11577.5|11576.5|11575.5|11574.5|11578.8|11577.8|11574.4|11573.4|157
1656614320000|2022-06-30 18:38:40|11574.8|11573.8|11574.9|11573.9|11576|11575|11573.3|11572.3|65
1656614330000|2022-06-30 18:38:50|11574.8|11573.8|11574.5|11573.5|11575.4|11574.4|11574.1|11573.1|43
1656614340000|2022-06-30 18:39:00|11573.8|11572.8|11570.9|11569.9|11573.8|11572.8|11569.5|11568.5|94
1656614350000|2022-06-30 18:39:10|11570.8|11569.8|11574.9|11573.9|11575|11574|11570.5|11569.5|58
1656614360000|2022-06-30 18:39:20|11574.8|11573.8|11574.4|11573.4|11575.5|11574.5|11573.9|11572.9|73
1656614370000|2022-06-30 18:39:30|11574.5|11573.5|11575.8|11574.8|11576.8|11575.8|11572.5|11571.5|55
1656614380000|2022-06-30 18:39:40|11575.9|11574.9|11573.4|11572.4|11575.9|11574.9|11573|11572|79
1656614390000|2022-06-30 18:39:50|11573.6|11572.6|11574|11573|11575.1|11574.1|11571.3|11570.3|40
1656614400000|2022-06-30 18:40:00|11573.9|11572.9|11570.6|11569.6|11574.4|11573.4|11566.9|11565.9|143
1656614410000|2022-06-30 18:40:10|11570.1|11569.1|11568.9|11567.9|11572.3|11571.3|11568.8|11567.8|85
1656614420000|2022-06-30 18:40:20|11569.3|11568.3|11568.9|11567.9|11570.4|11569.4|11566.8|11565.8|105
1656614430000|2022-06-30 18:40:30|11568.8|11567.8|11572.8|11571.8|11574.3|11573.3|11568.4|11567.4|89
1656614440000|2022-06-30 18:40:40|11573.4|11572.4|11567.5|11566.5|11573.4|11572.4|11565.5|11564.5|127
1656614450000|2022-06-30 18:40:50|11567.6|11566.6|11569.3|11568.3|11569.3|11568.3|11566.8|11565.8|36
1656614460000|2022-06-30 18:41:00|11569.1|11568.1|11558.1|11557.1|11569.1|11568.1|11557.3|11556.3|425
1656614470000|2022-06-30 18:41:10|11558|11557|11559.6|11558.6|11562.6|11561.6|11557.3|11556.3|151
1656614480000|2022-06-30 18:41:20|11559.5|11558.5|11559.6|11558.6|11561.6|11560.6|11559.1|11558.1|78
1656614490000|2022-06-30 18:41:30|11559.5|11558.5|11551|11550|11559.5|11558.5|11550.9|11549.9|216
1656614500000|2022-06-30 18:41:40|11551.1|11550.1|11551.6|11550.6|11551.9|11550.9|11549.5|11548.5|171
1656614510000|2022-06-30 18:41:50|11551.3|11550.3|11551.4|11550.4|11552.1|11551.1|11546.9|11545.9|178
1656614520000|2022-06-30 18:42:00|11550.9|11549.9|11556|11555|11557.5|11556.5|11549.5|11548.5|155
1656614530000|2022-06-30 18:42:10|11556.9|11555.9|11560|11559|11560|11559|11555.6|11554.6|216
1656614540000|2022-06-30 18:42:20|11559.9|11558.9|11561.4|11560.4|11563.3|11562.3|11558|11557|150
1656614550000|2022-06-30 18:42:30|11561.8|11560.8|11559.6|11558.6|11562|11561|11558.9|11557.9|85
1656614560000|2022-06-30 18:42:40|11559.8|11558.8|11555.6|11554.6|11561.3|11560.3|11555.5|11554.5|49
1656614570000|2022-06-30 18:42:50|11555.5|11554.5|11544.6|11543.6|11555.8|11554.8|11542.9|11541.9|312
1656614580000|2022-06-30 18:43:00|11544.5|11543.5|11532.5|11531.5|11544.5|11543.5|11532.5|11531.5|585
1656614590000|2022-06-30 18:43:10|11532.3|11531.3|11535.6|11534.6|11538|11537|11531.4|11530.4|516
1656614600000|2022-06-30 18:43:20|11536|11535|11532|11531|11536.1|11535.1|11528.4|11527.4|318
1656614610000|2022-06-30 18:43:30|11532.1|11531.1|11529.1|11528.1|11534.5|11533.5|11527|11526|156
1656614620000|2022-06-30 18:43:40|11528.9|11527.9|11528.1|11527.1|11531.6|11530.6|11524.9|11523.9|264
1656614630000|2022-06-30 18:43:50|11528|11527|11532.8|11531.8|11533.3|11532.3|11527.9|11526.9|129
1656614640000|2022-06-30 18:44:00|11532.6|11531.6|11527.8|11526.8|11533|11532|11527.8|11526.8|101
1656614650000|2022-06-30 18:44:10|11528.1|11527.1|11528.1|11527.1|11530|11529|11526.5|11525.5|90
1656614660000|2022-06-30 18:44:20|11528|11527|11529|11528|11531|11530|11525.5|11524.5|126
1656614670000|2022-06-30 18:44:30|11529.4|11528.4|11532.9|11531.9|11532.9|11531.9|11528.5|11527.5|98
1656614680000|2022-06-30 18:44:40|11533|11532|11526.4|11525.4|11534|11533|11526.4|11525.4|121
1656614690000|2022-06-30 18:44:50|11526.3|11525.3|11524.1|11523.1|11526.3|11525.3|11522.9|11521.9|163
1656614700000|2022-06-30 18:45:00|11524.3|11523.3|11521.4|11520.4|11524.6|11523.6|11517.5|11516.5|395
1656614710000|2022-06-30 18:45:10|11521.3|11520.3|11525.6|11524.6|11526.5|11525.5|11521.3|11520.3|192
1656614720000|2022-06-30 18:45:20|11525.9|11524.9|11529.6|11528.6|11530.6|11529.6|11525.9|11524.9|215
1656614730000|2022-06-30 18:45:30|11529.9|11528.9|11532|11531|11533.3|11532.3|11528.4|11527.4|143
1656614740000|2022-06-30 18:45:40|11531.8|11530.8|11534|11533|11536|11535|11530.6|11529.6|155
1656614750000|2022-06-30 18:45:50|11534.1|11533.1|11532.5|11531.5|11535.6|11534.6|11531.9|11530.9|104
1656614760000|2022-06-30 18:46:00|11532.4|11531.4|11535.1|11534.1|11537.3|11536.3|11530|11529|157
1656614770000|2022-06-30 18:46:10|11535.4|11534.4|11538.8|11537.8|11539.8|11538.8|11535.1|11534.1|146
1656614780000|2022-06-30 18:46:20|11538.9|11537.9|11538.4|11537.4|11539|11538|11536.4|11535.4|62
1656614790000|2022-06-30 18:46:30|11538.3|11537.3|11538.4|11537.4|11539.5|11538.5|11537|11536|74
1656614800000|2022-06-30 18:46:40|11538.5|11537.5|11544.6|11543.6|11544.6|11543.6|11538.5|11537.5|201
1656614810000|2022-06-30 18:46:50|11545|11544|11545.8|11544.8|11548.4|11547.4|11541.3|11540.3|222
1656614820000|2022-06-30 18:47:00|11545.9|11544.9|11545.1|11544.1|11546.3|11545.3|11543.4|11542.4|139
1656614830000|2022-06-30 18:47:10|11545.3|11544.3|11542.8|11541.8|11547.4|11546.4|11542.4|11541.4|146
1656614840000|2022-06-30 18:47:20|11543|11542|11538.1|11537.1|11543|11542|11538.1|11537.1|129
1656614850000|2022-06-30 18:47:30|11537.9|11536.9|11542.4|11541.4|11542.4|11541.4|11536.6|11535.6|147
1656614860000|2022-06-30 18:47:40|11542.5|11541.5|11543.3|11542.3|11544.8|11543.8|11541.3|11540.3|62
1656614870000|2022-06-30 18:47:50|11543.1|11542.1|11540.5|11539.5|11543.6|11542.6|11539.9|11538.9|42
1656614880000|2022-06-30 18:48:00|11540.6|11539.6|11541.1|11540.1|11544|11543|11540.5|11539.5|85
1656614890000|2022-06-30 18:48:10|11541.3|11540.3|11541.1|11540.1|11544.3|11543.3|11541|11540|38
1656614900000|2022-06-30 18:48:20|11542.1|11541.1|11541|11540|11543.6|11542.6|11539|11538|53
1656614910000|2022-06-30 18:48:30|11540.4|11539.4|11539.6|11538.6|11540.6|11539.6|11538.9|11537.9|57
1656614920000|2022-06-30 18:48:40|11539.5|11538.5|11541.9|11540.9|11542.4|11541.4|11539.3|11538.3|57
1656614930000|2022-06-30 18:48:50|11541.8|11540.8|11541.9|11540.9|11544.1|11543.1|11541.1|11540.1|56
1656614940000|2022-06-30 18:49:00|11542|11541|11544|11543|11545|11544|11540.5|11539.5|106
1656614950000|2022-06-30 18:49:10|11543.8|11542.8|11536.5|11535.5|11543.8|11542.8|11536.5|11535.5|151
1656614960000|2022-06-30 18:49:20|11537|11536|11538.8|11537.8|11540.8|11539.8|11535.9|11534.9|116
1656614970000|2022-06-30 18:49:30|11538.9|11537.9|11536.1|11535.1|11541.5|11540.5|11535.9|11534.9|95
1656614980000|2022-06-30 18:49:40|11536.3|11535.3|11537.6|11536.6|11538.5|11537.5|11535.9|11534.9|68
1656614990000|2022-06-30 18:49:50|11537.9|11536.9|11536.6|11535.6|11539.6|11538.6|11536.6|11535.6|71
1656615000000|2022-06-30 18:50:00|11536.9|11535.9|11535.6|11534.6|11540.4|11539.4|11534.5|11533.5|97
1656615010000|2022-06-30 18:50:10|11535.9|11534.9|11534.9|11533.9|11536.9|11535.9|11534.1|11533.1|114
1656615020000|2022-06-30 18:50:20|11534.8|11533.8|11530.5|11529.5|11535.6|11534.6|11530.3|11529.3|128
1656615030000|2022-06-30 18:50:30|11530.4|11529.4|11532.3|11531.3|11533.5|11532.5|11528.5|11527.5|197
1656615040000|2022-06-30 18:50:40|11532.4|11531.4|11533.6|11532.6|11535.9|11534.9|11530.9|11529.9|79
1656615050000|2022-06-30 18:50:50|11532.8|11531.8|11532.9|11531.9|11536.4|11535.4|11531.3|11530.3|66
1656615060000|2022-06-30 18:51:00|11533.4|11532.4|11535.4|11534.4|11536.3|11535.3|11533|11532|75
1656615070000|2022-06-30 18:51:10|11535.1|11534.1|11533.3|11532.3|11536.4|11535.4|11532|11531|49
1656615080000|2022-06-30 18:51:20|11533.1|11532.1|11529.8|11528.8|11534.3|11533.3|11529.1|11528.1|154
1656615090000|2022-06-30 18:51:30|11529.9|11528.9|11528.8|11527.8|11530.8|11529.8|11525.9|11524.9|176
1656615100000|2022-06-30 18:51:40|11528.1|11527.1|11528.5|11527.5|11529.1|11528.1|11527.3|11526.3|81
1656615110000|2022-06-30 18:51:50|11528.4|11527.4|11527.3|11526.3|11530.5|11529.5|11526.6|11525.6|90
1656615120000|2022-06-30 18:52:00|11527.1|11526.1|11521.9|11520.9|11527.1|11526.1|11519.9|11518.9|261
1656615130000|2022-06-30 18:52:10|11521.8|11520.8|11517|11516|11522.3|11521.3|11516.9|11515.9|267
1656615140000|2022-06-30 18:52:20|11517.1|11516.1|11522.8|11521.8|11523.8|11522.8|11509|11508|687
1656615150000|2022-06-30 18:52:30|11521.8|11520.8|11524|11523|11524.3|11523.3|11520.4|11519.4|259
1656615160000|2022-06-30 18:52:40|11523.6|11522.6|11523.5|11522.5|11524|11523|11520.5|11519.5|173
1656615170000|2022-06-30 18:52:50|11523.6|11522.6|11520.3|11519.3|11524.1|11523.1|11517.9|11516.9|117
1656615180000|2022-06-30 18:53:00|11520.1|11519.1|11516.6|11515.6|11520.4|11519.4|11515|11514|87
1656615190000|2022-06-30 18:53:10|11516.5|11515.5|11513.8|11512.8|11517|11516|11513.6|11512.6|142
1656615200000|2022-06-30 18:53:20|11513.9|11512.9|11511.4|11510.4|11516.8|11515.8|11511.3|11510.3|205
1656615210000|2022-06-30 18:53:30|11511.3|11510.3|11510.5|11509.5|11511.8|11510.8|11505.8|11504.8|447
1656615220000|2022-06-30 18:53:40|11511.1|11510.1|11512.3|11511.3|11512.4|11511.4|11509.6|11508.6|184
1656615230000|2022-06-30 18:53:50|11512.5|11511.5|11515.1|11514.1|11515.8|11514.8|11510.9|11509.9|129
1656615240000|2022-06-30 18:54:00|11515|11514|11515.8|11514.8|11516.9|11515.9|11513.8|11512.8|172
1656615250000|2022-06-30 18:54:10|11515.5|11514.5|11510.9|11509.9|11516.6|11515.6|11509.8|11508.8|150
1656615260000|2022-06-30 18:54:20|11510.8|11509.8|11514.5|11513.5|11515.6|11514.6|11510.8|11509.8|68
1656615270000|2022-06-30 18:54:30|11514.6|11513.6|11513|11512|11514.9|11513.9|11512.1|11511.1|52
1656615280000|2022-06-30 18:54:40|11513.5|11512.5|11515.5|11514.5|11515.5|11514.5|11512.3|11511.3|67
1656615290000|2022-06-30 18:54:50|11515.3|11514.3|11515.9|11514.9|11519.8|11518.8|11515.3|11514.3|197
1656615300000|2022-06-30 18:55:00|11515.8|11514.8|11515.6|11514.6|11517.3|11516.3|11513.9|11512.9|113
1656615310000|2022-06-30 18:55:10|11516|11515|11514.1|11513.1|11516.1|11515.1|11512|11511|111
1656615320000|2022-06-30 18:55:20|11514|11513|11514.5|11513.5|11514.5|11513.5|11511.8|11510.8|68
1656615330000|2022-06-30 18:55:30|11514.3|11513.3|11513.4|11512.4|11514.9|11513.9|11512|11511|74
1656615340000|2022-06-30 18:55:40|11513.5|11512.5|11508|11507|11514.3|11513.3|11508|11507|126
1656615350000|2022-06-30 18:55:50|11507.6|11506.6|11514|11513|11514.8|11513.8|11506.9|11505.9|239
1656615360000|2022-06-30 18:56:00|11514.5|11513.5|11512.5|11511.5|11515.9|11514.9|11509.3|11508.3|156
1656615370000|2022-06-30 18:56:10|11512.8|11511.8|11515.8|11514.8|11516.5|11515.5|11512.5|11511.5|140
1656615380000|2022-06-30 18:56:20|11515.6|11514.6|11521.5|11520.5|11522.8|11521.8|11515.4|11514.4|261
1656615390000|2022-06-30 18:56:30|11521.6|11520.6|11521|11520|11523.4|11522.4|11518.4|11517.4|172
1656615400000|2022-06-30 18:56:40|11521.1|11520.1|11518.6|11517.6|11522.5|11521.5|11518|11517|80
1656615410000|2022-06-30 18:56:50|11518.5|11517.5|11518.4|11517.4|11520.1|11519.1|11517|11516|79
1656615420000|2022-06-30 18:57:00|11518.6|11517.6|11522|11521|11523.6|11522.6|11517.6|11516.6|131
1656615430000|2022-06-30 18:57:10|11521.9|11520.9|11521.6|11520.6|11524.8|11523.8|11520.3|11519.3|145
1656615440000|2022-06-30 18:57:20|11521.4|11520.4|11522.3|11521.3|11524|11523|11520.9|11519.9|75
1656615450000|2022-06-30 18:57:30|11522.1|11521.1|11520.8|11519.8|11525.6|11524.6|11520|11519|134
1656615460000|2022-06-30 18:57:40|11520.9|11519.9|11516.5|11515.5|11520.9|11519.9|11516.3|11515.3|178
1656615470000|2022-06-30 18:57:50|11516.6|11515.6|11518.3|11517.3|11519.3|11518.3|11514.9|11513.9|87
1656615480000|2022-06-30 18:58:00|11517.9|11516.9|11518.3|11517.3|11518.8|11517.8|11514.9|11513.9|116
1656615490000|2022-06-30 18:58:10|11517.6|11516.6|11517.9|11516.9|11520.5|11519.5|11516.8|11515.8|110
1656615500000|2022-06-30 18:58:20|11517.8|11516.8|11519.8|11518.8|11519.8|11518.8|11515.8|11514.8|72
1656615510000|2022-06-30 18:58:30|11519.6|11518.6|11523.3|11522.3|11523.8|11522.8|11519.4|11518.4|224
1656615520000|2022-06-30 18:58:40|11523.1|11522.1|11524.8|11523.8|11525.8|11524.8|11522.6|11521.6|102
1656615530000|2022-06-30 18:58:50|11524.6|11523.6|11521.8|11520.8|11525.1|11524.1|11519.8|11518.8|125
1656615540000|2022-06-30 18:59:00|11522.6|11521.6|11518.1|11517.1|11523.9|11522.9|11517.6|11516.6|180
1656615550000|2022-06-30 18:59:10|11517.8|11516.8|11519.3|11518.3|11521.5|11520.5|11517.3|11516.3|97
1656615560000|2022-06-30 18:59:20|11519.1|11518.1|11522|11521|11523.1|11522.1|11518.9|11517.9|117
1656615570000|2022-06-30 18:59:30|11521.9|11520.9|11518.5|11517.5|11522.3|11521.3|11517.1|11516.1|86
1656615580000|2022-06-30 18:59:40|11518.9|11517.9|11519.8|11518.8|11520.3|11519.3|11517.1|11516.1|111
1656615590000|2022-06-30 18:59:50|11520.1|11519.1|11519.4|11518.4|11520.4|11519.4|11517.6|11516.6|86
1656615600000|2022-06-30 19:00:00|11519.5|11518.5|11519.3|11518.3|11521.9|11520.9|11514.5|11513.5|218
1656615610000|2022-06-30 19:00:10|11519.4|11518.4|11521.6|11520.6|11521.8|11520.8|11516.8|11515.8|118
1656615620000|2022-06-30 19:00:20|11521.8|11520.8|11521.3|11520.3|11523|11522|11519.6|11518.6|121
1656615630000|2022-06-30 19:00:30|11521.1|11520.1|11518.5|11517.5|11529.8|11528.8|11518|11517|735
1656615640000|2022-06-30 19:00:40|11518|11517|11514.4|11513.4|11519.3|11518.3|11512.4|11511.4|365
1656615650000|2022-06-30 19:00:50|11514.5|11513.5|11512.4|11511.4|11514.5|11513.5|11509.8|11508.8|220
1656615660000|2022-06-30 19:01:00|11513.1|11512.1|11514.4|11513.4|11518.5|11517.5|11511.3|11510.3|225
1656615670000|2022-06-30 19:01:10|11513.9|11512.9|11519.9|11518.9|11520.3|11519.3|11513.8|11512.8|182
1656615680000|2022-06-30 19:01:20|11520|11519|11523.5|11522.5|11525.9|11524.9|11519.6|11518.6|140
1656615690000|2022-06-30 19:01:30|11523.6|11522.6|11520.9|11519.9|11525.6|11524.6|11519.4|11518.4|66
1656615700000|2022-06-30 19:01:40|11520.8|11519.8|11521.4|11520.4|11522|11521|11519.4|11518.4|60
1656615710000|2022-06-30 19:01:50|11522.3|11521.3|11522|11521|11522.6|11521.6|11520.4|11519.4|50
1656615720000|2022-06-30 19:02:00|11522.1|11521.1|11521.9|11520.9|11524.4|11523.4|11520.4|11519.4|235
1656615730000|2022-06-30 19:02:10|11522|11521|11527.1|11526.1|11527.3|11526.3|11522|11521|161
1656615740000|2022-06-30 19:02:20|11527.6|11526.6|11524.3|11523.3|11529.5|11528.5|11523.8|11522.8|257
1656615750000|2022-06-30 19:02:30|11522.5|11521.5|11522.6|11521.6|11524.5|11523.5|11520.8|11519.8|227
1656615760000|2022-06-30 19:02:40|11522.5|11521.5|11524|11523|11525.4|11524.4|11522.5|11521.5|101
1656615770000|2022-06-30 19:02:50|11523.9|11522.9|11514.6|11513.6|11524|11523|11514.6|11513.6|158
1656615780000|2022-06-30 19:03:00|11514.4|11513.4|11516|11515|11517.8|11516.8|11513|11512|218
1656615790000|2022-06-30 19:03:10|11516.5|11515.5|11517.8|11516.8|11519.5|11518.5|11515.4|11514.4|77
1656615800000|2022-06-30 19:03:20|11517.9|11516.9|11517.5|11516.5|11518.4|11517.4|11513.3|11512.3|87
1656615810000|2022-06-30 19:03:30|11517.6|11516.6|11510.9|11509.9|11517.8|11516.8|11510.3|11509.3|144
1656615820000|2022-06-30 19:03:40|11511|11510|11512.9|11511.9|11513.3|11512.3|11509|11508|219
1656615830000|2022-06-30 19:03:50|11514|11513|11510.8|11509.8|11516.4|11515.4|11510.8|11509.8|158
1656615840000|2022-06-30 19:04:00|11510.6|11509.6|11511.4|11510.4|11515.4|11514.4|11509|11508|153
1656615850000|2022-06-30 19:04:10|11511.3|11510.3|11515.8|11514.8|11515.8|11514.8|11510.5|11509.5|82
1656615860000|2022-06-30 19:04:20|11515.9|11514.9|11515.3|11514.3|11516.1|11515.1|11514|11513|62
1656615870000|2022-06-30 19:04:30|11514.9|11513.9|11513|11512|11515.3|11514.3|11512.6|11511.6|64
1656615880000|2022-06-30 19:04:40|11513.1|11512.1|11514.5|11513.5|11515.6|11514.6|11511.3|11510.3|79
1656615890000|2022-06-30 19:04:50|11514.6|11513.6|11513.6|11512.6|11515.1|11514.1|11512.9|11511.9|63
1656615900000|2022-06-30 19:05:00|11513.8|11512.8|11510.5|11509.5|11515.4|11514.4|11509.8|11508.8|137
1656615910000|2022-06-30 19:05:10|11510.6|11509.6|11503.1|11502.1|11510.6|11509.6|11503|11502|335
1656615920000|2022-06-30 19:05:20|11502.9|11501.9|11498.1|11497.1|11505|11504|11497.6|11496.6|323
1656615930000|2022-06-30 19:05:30|11497.9|11496.9|11494.9|11493.9|11499|11498|11494.5|11493.5|336
1656615940000|2022-06-30 19:05:40|11495|11494|11494.4|11493.4|11498|11497|11494.4|11493.4|284
1656615950000|2022-06-30 19:05:50|11494.5|11493.5|11494|11493|11497.3|11496.3|11493.8|11492.8|147
1656615960000|2022-06-30 19:06:00|11494.4|11493.4|11491.6|11490.6|11497.5|11496.5|11491.6|11490.6|215
1656615970000|2022-06-30 19:06:10|11491.5|11490.5|11484.3|11483.3|11492.5|11491.5|11483.6|11482.6|336
1656615980000|2022-06-30 19:06:20|11484.5|11483.5|11484.3|11483.3|11484.5|11483.5|11478.5|11477.5|550
1656615990000|2022-06-30 19:06:30|11484.1|11483.1|11477.3|11476.3|11484.8|11483.8|11474.9|11473.9|373
1656616000000|2022-06-30 19:06:40|11477.4|11476.4|11475.1|11474.1|11477.4|11476.4|11471.8|11470.8|390
1656616010000|2022-06-30 19:06:50|11475|11474|11472.8|11471.8|11475.8|11474.8|11472.3|11471.3|130
1656616020000|2022-06-30 19:07:00|11472.9|11471.9|11473.1|11472.1|11478.8|11477.8|11471.9|11470.9|234
1656616030000|2022-06-30 19:07:10|11473.3|11472.3|11466.5|11465.5|11473.3|11472.3|11464.4|11463.4|506
1656616040000|2022-06-30 19:07:20|11466.6|11465.6|11469.8|11468.8|11470.5|11469.5|11466.6|11465.6|242
1656616050000|2022-06-30 19:07:30|11470|11469|11468.9|11467.9|11470.9|11469.9|11468.5|11467.5|116
1656616060000|2022-06-30 19:07:40|11469|11468|11473.6|11472.6|11473.9|11472.9|11469|11468|215
1656616070000|2022-06-30 19:07:50|11473.8|11472.8|11466.3|11465.3|11475.8|11474.8|11465.6|11464.6|172
1656616080000|2022-06-30 19:08:00|11466.4|11465.4|11463|11462|11466.5|11465.5|11462.3|11461.3|347
1656616090000|2022-06-30 19:08:10|11463.3|11462.3|11469.1|11468.1|11470.5|11469.5|11463.3|11462.3|163
1656616100000|2022-06-30 19:08:20|11469|11468|11471.4|11470.4|11472.8|11471.8|11468.1|11467.1|336
1656616110000|2022-06-30 19:08:30|11471.3|11470.3|11471.5|11470.5|11473.3|11472.3|11469.3|11468.3|216
1656616120000|2022-06-30 19:08:40|11471.6|11470.6|11472.6|11471.6|11473.4|11472.4|11470.4|11469.4|122
1656616130000|2022-06-30 19:08:50|11472.4|11471.4|11467.9|11466.9|11473.4|11472.4|11467.3|11466.3|233
1656616140000|2022-06-30 19:09:00|11467.3|11466.3|11468.3|11467.3|11469.3|11468.3|11465.1|11464.1|313
1656616150000|2022-06-30 19:09:10|11468|11467|11468.4|11467.4|11470.8|11469.8|11466.3|11465.3|135
1656616160000|2022-06-30 19:09:20|11468.5|11467.5|11466.9|11465.9|11470.3|11469.3|11466.9|11465.9|122
1656616170000|2022-06-30 19:09:30|11467|11466|11462.5|11461.5|11467|11466|11462.5|11461.5|148
1656616180000|2022-06-30 19:09:40|11461.5|11460.5|11462.9|11461.9|11463.5|11462.5|11461|11460|205
1656616190000|2022-06-30 19:09:50|11462.8|11461.8|11461.5|11460.5|11463|11462|11460.5|11459.5|147
1656616200000|2022-06-30 19:10:00|11461.4|11460.4|11461.1|11460.1|11463.8|11462.8|11458.9|11457.9|268
1656616210000|2022-06-30 19:10:10|11461.4|11460.4|11463.3|11462.3|11464|11463|11460.8|11459.8|156
1656616220000|2022-06-30 19:10:20|11462.9|11461.9|11472.1|11471.1|11472.3|11471.3|11462|11461|298
1656616230000|2022-06-30 19:10:30|11471.5|11470.5|11466.5|11465.5|11475.1|11474.1|11463.8|11462.8|831
1656616240000|2022-06-30 19:10:40|11466.9|11465.9|11465.8|11464.8|11469.8|11468.8|11465.8|11464.8|115
1656616250000|2022-06-30 19:10:50|11466.3|11465.3|11469.9|11468.9|11471.8|11470.8|11466.3|11465.3|185
1656616260000|2022-06-30 19:11:00|11470.3|11469.3|11470.5|11469.5|11470.6|11469.6|11467.5|11466.5|205
1656616270000|2022-06-30 19:11:10|11470.4|11469.4|11466.8|11465.8|11471.9|11470.9|11466.4|11465.4|137
1656616280000|2022-06-30 19:11:20|11465.8|11464.8|11462.5|11461.5|11465.9|11464.9|11462.5|11461.5|165
1656616290000|2022-06-30 19:11:30|11462.9|11461.9|11463.4|11462.4|11466.1|11465.1|11462.9|11461.9|101
1656616300000|2022-06-30 19:11:40|11463.6|11462.6|11464.3|11463.3|11464.3|11463.3|11461.3|11460.3|97
1656616310000|2022-06-30 19:11:50|11463.8|11462.8|11465.4|11464.4|11466.5|11465.5|11462.5|11461.5|262
1656616320000|2022-06-30 19:12:00|11465.3|11464.3|11462.6|11461.6|11465.4|11464.4|11459|11458|263
1656616330000|2022-06-30 19:12:10|11462.8|11461.8|11462.3|11461.3|11464.3|11463.3|11460.9|11459.9|119
1656616340000|2022-06-30 19:12:20|11461.8|11460.8|11460.8|11459.8|11462.6|11461.6|11460.3|11459.3|122
1656616350000|2022-06-30 19:12:30|11460.9|11459.9|11460.1|11459.1|11461.5|11460.5|11459|11458|137
1656616360000|2022-06-30 19:12:40|11460|11459|11463.1|11462.1|11463.1|11462.1|11459|11458|134
1656616370000|2022-06-30 19:12:50|11463.4|11462.4|11459.8|11458.8|11464.8|11463.8|11458.9|11457.9|96
1656616380000|2022-06-30 19:13:00|11460|11459|11461|11460|11461.6|11460.6|11457.8|11456.8|232
1656616390000|2022-06-30 19:13:10|11461.1|11460.1|11460|11459|11461.5|11460.5|11458.3|11457.3|148
1656616400000|2022-06-30 19:13:20|11459.5|11458.5|11460|11459|11461.8|11460.8|11458.3|11457.3|122
1656616410000|2022-06-30 19:13:30|11460.3|11459.3|11467.5|11466.5|11468.5|11467.5|11459.3|11458.3|240
1656616420000|2022-06-30 19:13:40|11467.8|11466.8|11468.8|11467.8|11470.4|11469.4|11466.6|11465.6|231
1656616430000|2022-06-30 19:13:50|11468.9|11467.9|11463.8|11462.8|11468.9|11467.9|11463.3|11462.3|134
1656616440000|2022-06-30 19:14:00|11463.6|11462.6|11460.5|11459.5|11464.4|11463.4|11460.3|11459.3|125
1656616450000|2022-06-30 19:14:10|11460.4|11459.4|11461.5|11460.5|11462.3|11461.3|11459.5|11458.5|79
1656616460000|2022-06-30 19:14:20|11461.4|11460.4|11463.4|11462.4|11464|11463|11460.5|11459.5|128
1656616470000|2022-06-30 19:14:30|11463.5|11462.5|11467.3|11466.3|11467.5|11466.5|11462.6|11461.6|97
1656616480000|2022-06-30 19:14:40|11467.1|11466.1|11468.3|11467.3|11471|11470|11467.1|11466.1|127
1656616490000|2022-06-30 19:14:50|11468.1|11467.1|11470|11469|11470.4|11469.4|11466.4|11465.4|120
1656616500000|2022-06-30 19:15:00|11469.8|11468.8|11460.9|11459.9|11469.8|11468.8|11460.3|11459.3|238
1656616510000|2022-06-30 19:15:10|11460.8|11459.8|11454.3|11453.3|11461.3|11460.3|11454.1|11453.1|242
1656616530000|2022-06-30 19:15:30|11450.1|11449.1|11452.1|11451.1|11452.1|11451.1|11448.4|11447.4|732
1656616540000|2022-06-30 19:15:40|11452.3|11451.3|11449|11448|11454.1|11453.1|11448.3|11447.3|528
1656616550000|2022-06-30 19:15:50|11448.9|11447.9|11448.5|11447.5|11450|11449|11448.5|11447.5|32
1656616560000|2022-06-30 19:16:00|11448.6|11447.6|11444.5|11443.5|11448.9|11447.9|11442.5|11441.5|507
1656616570000|2022-06-30 19:16:10|11444.9|11443.9|11450|11449|11451.5|11450.5|11444|11443|408
1656616580000|2022-06-30 19:16:20|11449.5|11448.5|11450.6|11449.6|11452.3|11451.3|11448.8|11447.8|371
1656616590000|2022-06-30 19:16:30|11450.8|11449.8|11448.3|11447.3|11451.9|11450.9|11446.3|11445.3|124
1656616600000|2022-06-30 19:16:40|11448.5|11447.5|11448.5|11447.5|11449|11448|11447|11446|84
1656616610000|2022-06-30 19:16:50|11448.6|11447.6|11452.8|11451.8|11453.9|11452.9|11447.4|11446.4|117
1656616620000|2022-06-30 19:17:00|11452.9|11451.9|11449.8|11448.8|11452.9|11451.9|11447.3|11446.3|173
1656616630000|2022-06-30 19:17:10|11449.9|11448.9|11445.1|11444.1|11450.5|11449.5|11445|11444|211
1656616640000|2022-06-30 19:17:20|11445.3|11444.3|11445.5|11444.5|11448.4|11447.4|11444.4|11443.4|144
1656616650000|2022-06-30 19:17:30|11444.8|11443.8|11449.3|11448.3|11449.4|11448.4|11444.5|11443.5|89
1656616660000|2022-06-30 19:17:40|11449.4|11448.4|11442.1|11441.1|11450|11449|11441.5|11440.5|130
1656616670000|2022-06-30 19:17:50|11442.5|11441.5|11452.5|11451.5|11452.6|11451.6|11441.9|11440.9|152
1656616680000|2022-06-30 19:18:00|11452.8|11451.8|11447.9|11446.9|11452.8|11451.8|11447.8|11446.8|116
1656616690000|2022-06-30 19:18:10|11448|11447|11444.8|11443.8|11449.3|11448.3|11444.4|11443.4|75
1656616700000|2022-06-30 19:18:20|11444.6|11443.6|11446.1|11445.1|11447.6|11446.6|11444.4|11443.4|84
1656616710000|2022-06-30 19:18:30|11445.8|11444.8|11448.4|11447.4|11452.8|11451.8|11445.8|11444.8|278
1656616720000|2022-06-30 19:18:40|11448.3|11447.3|11447.5|11446.5|11451.6|11450.6|11446.3|11445.3|109
1656616730000|2022-06-30 19:18:50|11447.4|11446.4|11443.6|11442.6|11450.3|11449.3|11443|11442|140
1656616740000|2022-06-30 19:19:00|11443.5|11442.5|11445|11444|11445.4|11444.4|11442.6|11441.6|191
1656616750000|2022-06-30 19:19:10|11445.1|11444.1|11446.6|11445.6|11447|11446|11444.5|11443.5|68
1656616760000|2022-06-30 19:19:20|11446.5|11445.5|11445.8|11444.8|11447.8|11446.8|11443.6|11442.6|120
1656616770000|2022-06-30 19:19:30|11446.3|11445.3|11446.5|11445.5|11451.1|11450.1|11444|11443|157
1656616780000|2022-06-30 19:19:40|11447|11446|11446.5|11445.5|11447|11446|11442.8|11441.8|129
1656616790000|2022-06-30 19:19:50|11446.6|11445.6|11446|11445|11447.5|11446.5|11444|11443|66
1656616800000|2022-06-30 19:20:00|11445.9|11444.9|11450.6|11449.6|11451|11450|11445.8|11444.8|175
1656616810000|2022-06-30 19:20:10|11450.8|11449.8|11448|11447|11453.5|11452.5|11448|11447|164
1656616820000|2022-06-30 19:20:20|11448.1|11447.1|11448.8|11447.8|11452|11451|11447.8|11446.8|124
1656616830000|2022-06-30 19:20:30|11448.6|11447.6|11449.1|11448.1|11452.4|11451.4|11447.8|11446.8|105
1656616840000|2022-06-30 19:20:40|11449|11448|11449|11448|11451.9|11450.9|11447|11446|292
1656616850000|2022-06-30 19:20:50|11448.9|11447.9|11449.6|11448.6|11450.8|11449.8|11445.5|11444.5|171
1656616860000|2022-06-30 19:21:00|11448.9|11447.9|11453.4|11452.4|11453.6|11452.6|11448.5|11447.5|213
1656616870000|2022-06-30 19:21:10|11453.3|11452.3|11453.4|11452.4|11458|11457|11452.3|11451.3|243
1656616880000|2022-06-30 19:21:20|11453.5|11452.5|11457|11456|11457.6|11456.6|11452.4|11451.4|222
1656616890000|2022-06-30 19:21:30|11457.3|11456.3|11459.4|11458.4|11461.4|11460.4|11457|11456|568
1656616900000|2022-06-30 19:21:40|11459.8|11458.8|11462.6|11461.6|11467.3|11466.3|11459.4|11458.4|395
1656616910000|2022-06-30 19:21:50|11462.8|11461.8|11465.8|11464.8|11466.1|11465.1|11459.3|11458.3|256
1656616920000|2022-06-30 19:22:00|11465.6|11464.6|11464.6|11463.6|11466.8|11465.8|11463.1|11462.1|148
1656616930000|2022-06-30 19:22:10|11465|11464|11466.8|11465.8|11466.8|11465.8|11461.1|11460.1|168
1656616940000|2022-06-30 19:22:20|11467.3|11466.3|11466.3|11465.3|11471.4|11470.4|11465|11464|261
1656616950000|2022-06-30 19:22:30|11466|11465|11463.3|11462.3|11467.5|11466.5|11463.3|11462.3|115
1656616960000|2022-06-30 19:22:40|11462.5|11461.5|11461.1|11460.1|11463.9|11462.9|11460.3|11459.3|88
1656616970000|2022-06-30 19:22:50|11460.8|11459.8|11461.1|11460.1|11462|11461|11458.5|11457.5|108
1656616980000|2022-06-30 19:23:00|11460.9|11459.9|11460.3|11459.3|11462.1|11461.1|11458.8|11457.8|91
1656616990000|2022-06-30 19:23:10|11460.4|11459.4|11462|11461|11463.4|11462.4|11460.3|11459.3|86
1656617000000|2022-06-30 19:23:20|11462.2|11461.2|11467.9|11466.9|11467.9|11466.9|11460.3|11459.3|129
1656617010000|2022-06-30 19:23:30|11467.8|11466.8|11469.3|11468.3|11471.3|11470.3|11466.8|11465.8|157
1656617020000|2022-06-30 19:23:40|11469.4|11468.4|11472.3|11471.3|11472.5|11471.5|11467.5|11466.5|116
1656617030000|2022-06-30 19:23:50|11472.2|11471.2|11473.2|11472.2|11477.5|11476.5|11470.3|11469.3|315
1656617040000|2022-06-30 19:24:00|11473|11472|11477.5|11476.5|11478|11477|11471|11470|185
1656617050000|2022-06-30 19:24:10|11475.7|11474.7|11473.2|11472.2|11477.5|11476.5|11472.8|11471.8|156
1656617060000|2022-06-30 19:24:20|11472.9|11471.9|11471.9|11470.9|11473.3|11472.3|11470|11469|134
1656617070000|2022-06-30 19:24:30|11471.8|11470.8|11469.2|11468.2|11473|11472|11469.2|11468.2|86
1656617080000|2022-06-30 19:24:40|11469.3|11468.3|11471|11470|11472.4|11471.4|11468.5|11467.5|137
1656617090000|2022-06-30 19:24:50|11470.9|11469.9|11474.2|11473.2|11474.8|11473.8|11470.9|11469.9|87
1656617100000|2022-06-30 19:25:00|11474|11473|11481.2|11480.2|11481.7|11480.7|11472|11471|295
1656617110000|2022-06-30 19:25:10|11481.3|11480.3|11485.5|11484.5|11485.7|11484.7|11480.8|11479.8|284
1656617120000|2022-06-30 19:25:20|11485.3|11484.3|11487|11486|11487|11486|11484|11483|183
1656617130000|2022-06-30 19:25:30|11486.9|11485.9|11489.3|11488.3|11489.3|11488.3|11485|11484|222
1656617140000|2022-06-30 19:25:40|11489.8|11488.8|11487.5|11486.5|11493.2|11492.2|11487.4|11486.4|274
1656617150000|2022-06-30 19:25:50|11487.8|11486.8|11494|11493|11495.5|11494.5|11487.8|11486.8|238
1656617160000|2022-06-30 19:26:00|11493.8|11492.8|11495|11494|11497.3|11496.3|11493.8|11492.8|194
1656617170000|2022-06-30 19:26:10|11494.9|11493.9|11494.4|11493.4|11497.5|11496.5|11493.8|11492.8|202
1656617180000|2022-06-30 19:26:20|11494.2|11493.2|11500.2|11499.2|11502.3|11501.3|11493.4|11492.4|293
1656617190000|2022-06-30 19:26:30|11500|11499|11494.9|11493.9|11500.3|11499.3|11494.8|11493.8|203
1656617200000|2022-06-30 19:26:40|11494.7|11493.7|11495.2|11494.2|11498.9|11497.9|11494.7|11493.7|102
1656617210000|2022-06-30 19:26:50|11495|11494|11498.8|11497.8|11499.2|11498.2|11494.9|11493.9|86
1656617220000|2022-06-30 19:27:00|11499.3|11498.3|11491.5|11490.5|11499.8|11498.8|11491.5|11490.5|171
1656617230000|2022-06-30 19:27:10|11491.7|11490.7|11491.3|11490.3|11493.5|11492.5|11489.3|11488.3|205
1656617240000|2022-06-30 19:27:20|11491.4|11490.4|11493.3|11492.3|11493.4|11492.4|11489.5|11488.5|121
1656617250000|2022-06-30 19:27:30|11493.4|11492.4|11495.3|11494.3|11495.8|11494.8|11491.3|11490.3|101
1656617260000|2022-06-30 19:27:40|11494.8|11493.8|11505.7|11504.7|11505.7|11504.7|11494.8|11493.8|269
1656617270000|2022-06-30 19:27:50|11505.8|11504.8|11505.7|11504.7|11508.3|11507.3|11505.3|11504.3|343
1656617280000|2022-06-30 19:28:00|11505.5|11504.5|11503.8|11502.8|11508|11507|11503.3|11502.3|353
1656617290000|2022-06-30 19:28:10|11503.5|11502.5|11506.5|11505.5|11506.9|11505.9|11502.5|11501.5|146
1656617300000|2022-06-30 19:28:20|11506.8|11505.8|11509.7|11508.7|11511.8|11510.8|11506.8|11505.8|336
1656617310000|2022-06-30 19:28:30|11509.4|11508.4|11513.5|11512.5|11514.7|11513.7|11508.3|11507.3|250
1656617320000|2022-06-30 19:28:40|11514|11513|11515.5|11514.5|11517.7|11516.7|11513.4|11512.4|296
1656617330000|2022-06-30 19:28:50|11515.7|11514.7|11513.2|11512.2|11516.7|11515.7|11512.5|11511.5|132
1656617340000|2022-06-30 19:29:00|11513.3|11512.3|11511.2|11510.2|11514.5|11513.5|11509.9|11508.9|313
1656617350000|2022-06-30 19:29:10|11511.3|11510.3|11516.2|11515.2|11517.8|11516.8|11510|11509|163
1656617360000|2022-06-30 19:29:20|11515.2|11514.2|11518.3|11517.3|11521.3|11520.3|11514.4|11513.4|312
1656617370000|2022-06-30 19:29:30|11517.9|11516.9|11521.3|11520.3|11522.5|11521.5|11517.9|11516.9|338
1656617380000|2022-06-30 19:29:40|11521.4|11520.4|11525.3|11524.3|11525.3|11524.3|11520.8|11519.8|295
1656617390000|2022-06-30 19:29:50|11525.4|11524.4|11526.3|11525.3|11529.8|11528.8|11525.4|11524.4|327
1656617400000|2022-06-30 19:30:00|11526|11525|11528.8|11527.8|11530.8|11529.8|11521.8|11520.8|493
1656617410000|2022-06-30 19:30:10|11529.2|11528.2|11532.3|11531.3|11533.4|11532.4|11527.8|11526.8|227
1656617420000|2022-06-30 19:30:20|11531.5|11530.5|11524.8|11523.8|11532.3|11531.3|11524.8|11523.8|277
1656617430000|2022-06-30 19:30:30|11524.5|11523.5|11524|11523|11525.7|11524.7|11521.8|11520.8|221
1656617440000|2022-06-30 19:30:40|11523.9|11522.9|11525|11524|11525.9|11524.9|11522.9|11521.9|124
1656617450000|2022-06-30 19:30:50|11524.9|11523.9|11520.5|11519.5|11524.9|11523.9|11520.3|11519.3|126
1656617460000|2022-06-30 19:31:00|11521.2|11520.2|11520.4|11519.4|11521.4|11520.4|11518.8|11517.8|154
1656617470000|2022-06-30 19:31:10|11520.5|11519.5|11527.8|11526.8|11528|11527|11518.8|11517.8|211
1656617480000|2022-06-30 19:31:20|11528|11527|11538.9|11537.9|11541.8|11540.8|11527.7|11526.7|471
1656617490000|2022-06-30 19:31:30|11538.4|11537.4|11542.3|11541.3|11542.8|11541.8|11537.8|11536.8|241
1656617500000|2022-06-30 19:31:40|11542|11541|11543.8|11542.8|11543.9|11542.9|11540.5|11539.5|226
1656617510000|2022-06-30 19:31:50|11543.3|11542.3|11534.8|11533.8|11544|11543|11534.7|11533.7|237
1656617520000|2022-06-30 19:32:00|11534.9|11533.9|11533.4|11532.4|11535.7|11534.7|11531.4|11530.4|255
1656617530000|2022-06-30 19:32:10|11533.5|11532.5|11544.5|11543.5|11544.5|11543.5|11531.5|11530.5|236
1656617540000|2022-06-30 19:32:20|11544.7|11543.7|11544.7|11543.7|11546.8|11545.8|11541.9|11540.9|348
1656617550000|2022-06-30 19:32:30|11544|11543|11545.4|11544.4|11545.7|11544.7|11542.9|11541.9|160
1656617560000|2022-06-30 19:32:40|11545.3|11544.3|11545.3|11544.3|11545.3|11544.3|11542.7|11541.7|164
1656617570000|2022-06-30 19:32:50|11545.2|11544.2|11550.7|11549.7|11552.8|11551.8|11545|11544|884
1656617580000|2022-06-30 19:33:00|11550.3|11549.3|11552.2|11551.2|11554|11553|11545.8|11544.8|400
1656617590000|2022-06-30 19:33:10|11551.4|11550.4|11553.3|11552.3|11553.3|11552.3|11548.9|11547.9|200
1656617600000|2022-06-30 19:33:20|11553.5|11552.5|11549.8|11548.8|11553.5|11552.5|11549|11548|170
1656617610000|2022-06-30 19:33:30|11550|11549|11544.8|11543.8|11552.9|11551.9|11544.4|11543.4|155
1656617620000|2022-06-30 19:33:40|11544.9|11543.9|11543.3|11542.3|11546.9|11545.9|11543|11542|142
1656617630000|2022-06-30 19:33:50|11543.2|11542.2|11542.9|11541.9|11545.3|11544.3|11542.5|11541.5|181
1656617640000|2022-06-30 19:34:00|11543.5|11542.5|11548.5|11547.5|11548.5|11547.5|11541.8|11540.8|233
1656617650000|2022-06-30 19:34:10|11549|11548|11551.9|11550.9|11552.3|11551.3|11547.5|11546.5|166
1656617660000|2022-06-30 19:34:20|11551.3|11550.3|11553.2|11552.2|11558.5|11557.5|11551.3|11550.3|310
1656617670000|2022-06-30 19:34:30|11552.9|11551.9|11550.7|11549.7|11555.5|11554.5|11550.7|11549.7|118
1656617680000|2022-06-30 19:34:40|11550.9|11549.9|11552.9|11551.9|11554.5|11553.5|11550.9|11549.9|80
1656617690000|2022-06-30 19:34:50|11552.7|11551.7|11551.7|11550.7|11554|11553|11551.4|11550.4|119
1656617700000|2022-06-30 19:35:00|11551.5|11550.5|11549.5|11548.5|11553.9|11552.9|11548.3|11547.3|211
1656617710000|2022-06-30 19:35:10|11549.3|11548.3|11555.3|11554.3|11556.8|11555.8|11549|11548|216
1656617720000|2022-06-30 19:35:20|11555.2|11554.2|11549.9|11548.9|11556|11555|11548.8|11547.8|159
1656617730000|2022-06-30 19:35:30|11549.8|11548.8|11545.8|11544.8|11549.8|11548.8|11545.5|11544.5|221
1656617740000|2022-06-30 19:35:40|11545.9|11544.9|11543.5|11542.5|11547.8|11546.8|11542.2|11541.2|285
1656617750000|2022-06-30 19:35:50|11543.4|11542.4|11539.3|11538.3|11543.4|11542.4|11539.3|11538.3|265
1656617760000|2022-06-30 19:36:00|11538.5|11537.5|11548.9|11547.9|11549.4|11548.4|11538.2|11537.2|328
1656617770000|2022-06-30 19:36:10|11548.5|11547.5|11546|11545|11551.3|11550.3|11545.3|11544.3|238
1656617780000|2022-06-30 19:36:20|11546.3|11545.3|11554.4|11553.4|11555.2|11554.2|11545.7|11544.7|279
1656617790000|2022-06-30 19:36:30|11553.3|11552.3|11560.5|11559.5|11560.5|11559.5|11553|11552|425
1656617800000|2022-06-30 19:36:40|11561.3|11560.3|11562.4|11561.4|11562.5|11561.5|11558.2|11557.2|296
1656617810000|2022-06-30 19:36:50|11562.3|11561.3|11564.3|11563.3|11570.4|11569.4|11560.5|11559.5|688
1656617820000|2022-06-30 19:37:00|11564.4|11563.4|11563.7|11562.7|11567.7|11566.7|11562|11561|292
1656617830000|2022-06-30 19:37:10|11563.5|11562.5|11562.2|11561.2|11565.8|11564.8|11561.7|11560.7|237
1656617840000|2022-06-30 19:37:20|11562|11561|11557.8|11556.8|11562.4|11561.4|11556.5|11555.5|244
1656617850000|2022-06-30 19:37:30|11557.7|11556.7|11559.5|11558.5|11560.3|11559.3|11555.3|11554.3|221
1656617860000|2022-06-30 19:37:40|11559.8|11558.8|11566.3|11565.3|11566.9|11565.9|11559.8|11558.8|225
1656617870000|2022-06-30 19:37:50|11566.4|11565.4|11572.5|11571.5|11572.5|11571.5|11565.5|11564.5|321
1656617880000|2022-06-30 19:38:00|11572.3|11571.3|11573.2|11572.2|11576.2|11575.2|11571.8|11570.8|480
1656617890000|2022-06-30 19:38:10|11573.3|11572.3|11571|11570|11574.4|11573.4|11569.8|11568.8|273
1656617900000|2022-06-30 19:38:20|11570.9|11569.9|11566.5|11565.5|11572.5|11571.5|11566.5|11565.5|193
1656617910000|2022-06-30 19:38:30|11566.8|11565.8|11564.5|11563.5|11567.3|11566.3|11563.7|11562.7|227
1656617920000|2022-06-30 19:38:40|11564.9|11563.9|11560|11559|11564.9|11563.9|11559.3|11558.3|183
1656617930000|2022-06-30 19:38:50|11559.9|11558.9|11558.4|11557.4|11560.4|11559.4|11556.8|11555.8|154
1656617940000|2022-06-30 19:39:00|11558.2|11557.2|11552.2|11551.2|11558.9|11557.9|11551.7|11550.7|445
1656617950000|2022-06-30 19:39:10|11551|11550|11546.4|11545.4|11551.8|11550.8|11544.7|11543.7|503
1656617960000|2022-06-30 19:39:20|11546.3|11545.3|11546.9|11545.9|11547.7|11546.7|11544.2|11543.2|257
1656617970000|2022-06-30 19:39:30|11547.3|11546.3|11546.9|11545.9|11549.3|11548.3|11545.7|11544.7|234
1656617980000|2022-06-30 19:39:40|11546.8|11545.8|11543|11542|11546.9|11545.9|11543|11542|212
1656617990000|2022-06-30 19:39:50|11543.2|11542.2|11541.7|11540.7|11545.3|11544.3|11541.7|11540.7|155
1656618000000|2022-06-30 19:40:00|11541.5|11540.5|11544.5|11543.5|11544.8|11543.8|11539.8|11538.8|350
1656618010000|2022-06-30 19:40:10|11544|11543|11541.8|11540.8|11545|11544|11540.8|11539.8|260
1656618020000|2022-06-30 19:40:20|11541.4|11540.4|11545.4|11544.4|11551.9|11550.9|11541|11540|301
1656618030000|2022-06-30 19:40:30|11545.2|11544.2|11545.4|11544.4|11547.3|11546.3|11544.3|11543.3|87
1656618040000|2022-06-30 19:40:40|11545.3|11544.3|11545.5|11544.5|11548.3|11547.3|11544.4|11543.4|100
1656618050000|2022-06-30 19:40:50|11545.7|11544.7|11553.5|11552.5|11553.8|11552.8|11545.5|11544.5|242
1656618060000|2022-06-30 19:41:00|11553.3|11552.3|11553.5|11552.5|11554.5|11553.5|11551.8|11550.8|310
1656618070000|2022-06-30 19:41:10|11553.4|11552.4|11548.5|11547.5|11553.4|11552.4|11547.7|11546.7|159
1656618080000|2022-06-30 19:41:20|11547.9|11546.9|11544|11543|11548.8|11547.8|11543|11542|152
1656618090000|2022-06-30 19:41:30|11543.9|11542.9|11544.7|11543.7|11546.5|11545.5|11543.3|11542.3|158
1656618100000|2022-06-30 19:41:40|11544.8|11543.8|11533.9|11532.9|11545|11544|11533.9|11532.9|461
1656618110000|2022-06-30 19:41:50|11534|11533|11529.2|11528.2|11534|11533|11528.4|11527.4|467
1656618120000|2022-06-30 19:42:00|11528.8|11527.8|11528.4|11527.4|11530.8|11529.8|11527.2|11526.2|316
1656618130000|2022-06-30 19:42:10|11528.5|11527.5|11527|11526|11529.7|11528.7|11525.3|11524.3|251
1656618140000|2022-06-30 19:42:20|11526.4|11525.4|11517.3|11516.3|11526.4|11525.4|11515.8|11514.8|664
1656618150000|2022-06-30 19:42:30|11517.4|11516.4|11519.2|11518.2|11519.8|11518.8|11516.8|11515.8|234
1656618160000|2022-06-30 19:42:40|11519.4|11518.4|11523.8|11522.8|11523.8|11522.8|11518|11517|180
1656618170000|2022-06-30 19:42:50|11524|11523|11527|11526|11528.2|11527.2|11523|11522|180
1656618180000|2022-06-30 19:43:00|11526.9|11525.9|11525.3|11524.3|11530.9|11529.9|11525|11524|201
1656618190000|2022-06-30 19:43:10|11524.9|11523.9|11515|11514|11525.2|11524.2|11515|11514|173
1656618200000|2022-06-30 19:43:20|11514.3|11513.3|11515.3|11514.3|11516.8|11515.8|11512.2|11511.2|365
1656618210000|2022-06-30 19:43:30|11515.2|11514.2|11512.8|11511.8|11515.9|11514.9|11512.5|11511.5|183
1656618220000|2022-06-30 19:43:40|11512.7|11511.7|11515.2|11514.2|11517|11516|11512.7|11511.7|138
1656618230000|2022-06-30 19:43:50|11515|11514|11514.5|11513.5|11515.9|11514.9|11512.7|11511.7|65
1656618240000|2022-06-30 19:44:00|11513.4|11512.4|11506.9|11505.9|11514.2|11513.2|11504.8|11503.8|508
1656618250000|2022-06-30 19:44:10|11506.8|11505.8|11507.2|11506.2|11511.7|11510.7|11506.7|11505.7|254
1656618260000|2022-06-30 19:44:20|11507.3|11506.3|11511.5|11510.5|11511.9|11510.9|11504.7|11503.7|247
1656618270000|2022-06-30 19:44:30|11511.7|11510.7|11510.2|11509.2|11512.2|11511.2|11509.2|11508.2|113
1656618280000|2022-06-30 19:44:40|11509.8|11508.8|11515.2|11514.2|11515.3|11514.3|11509.8|11508.8|168
1656618290000|2022-06-30 19:44:50|11514.9|11513.9|11514.4|11513.4|11516.9|11515.9|11513|11512|131
1656618300000|2022-06-30 19:45:00|11514.3|11513.3|11509.4|11508.4|11514.3|11513.3|11508.3|11507.3|260
1656618310000|2022-06-30 19:45:10|11508.9|11507.9|11509.8|11508.8|11509.9|11508.9|11504.2|11503.2|199
1656618320000|2022-06-30 19:45:20|11509.9|11508.9|11512.5|11511.5|11514.9|11513.9|11509.4|11508.4|230
1656618330000|2022-06-30 19:45:30|11512.7|11511.7|11511.9|11510.9|11513.4|11512.4|11508.2|11507.2|176
1656618340000|2022-06-30 19:45:40|11511.7|11510.7|11513.7|11512.7|11514|11513|11508.8|11507.8|136
1656618350000|2022-06-30 19:45:50|11513.5|11512.5|11518.9|11517.9|11519|11518|11511.9|11510.9|162
1656618360000|2022-06-30 19:46:00|11518.5|11517.5|11525.2|11524.2|11526.2|11525.2|11517.5|11516.5|284
1656618370000|2022-06-30 19:46:10|11524.4|11523.4|11530.5|11529.5|11532.4|11531.4|11524.4|11523.4|469
1656618380000|2022-06-30 19:46:20|11530.4|11529.4|11528.7|11527.7|11534.3|11533.3|11526.9|11525.9|240
1656618390000|2022-06-30 19:46:30|11528.9|11527.9|11527.7|11526.7|11531.2|11530.2|11525.4|11524.4|215
1656618400000|2022-06-30 19:46:40|11527.4|11526.4|11529.4|11528.4|11530.9|11529.9|11527.4|11526.4|130
1656618410000|2022-06-30 19:46:50|11529.5|11528.5|11536|11535|11539.7|11538.7|11528.8|11527.8|218
1656618420000|2022-06-30 19:47:00|11535.9|11534.9|11537.9|11536.9|11539.5|11538.5|11535.2|11534.2|214
1656618430000|2022-06-30 19:47:10|11537.8|11536.8|11532.9|11531.9|11537.8|11536.8|11528.3|11527.3|227
1656618440000|2022-06-30 19:47:20|11533.9|11532.9|11542.8|11541.8|11543.2|11542.2|11533.3|11532.3|237
1656618450000|2022-06-30 19:47:30|11542.7|11541.7|11541.2|11540.2|11546.5|11545.5|11539.7|11538.7|267
1656618460000|2022-06-30 19:47:40|11541.3|11540.3|11552.7|11551.7|11555.2|11554.2|11541.3|11540.3|585
1656618470000|2022-06-30 19:47:50|11552.5|11551.5|11550.4|11549.4|11555.5|11554.5|11548.5|11547.5|359
1656618480000|2022-06-30 19:48:00|11549.9|11548.9|11545.2|11544.2|11553.7|11552.7|11543.7|11542.7|254
1656618490000|2022-06-30 19:48:10|11544.7|11543.7|11543.9|11542.9|11544.9|11543.9|11540.4|11539.4|251
1656618500000|2022-06-30 19:48:20|11543.2|11542.2|11535.9|11534.9|11543.4|11542.4|11535.5|11534.5|182
1656618510000|2022-06-30 19:48:30|11535.7|11534.7|11525.9|11524.9|11535.9|11534.9|11525.2|11524.2|333
1656618520000|2022-06-30 19:48:40|11526|11525|11521.2|11520.2|11527.7|11526.7|11520.3|11519.3|245
1656618530000|2022-06-30 19:48:50|11521|11520|11524.8|11523.8|11524.8|11523.8|11517.9|11516.9|283
1656618540000|2022-06-30 19:49:00|11525.2|11524.2|11523.7|11522.7|11525.3|11524.3|11519.9|11518.9|258
1656618550000|2022-06-30 19:49:10|11523|11522|11514.7|11513.7|11525.7|11524.7|11514.5|11513.5|352
1656618560000|2022-06-30 19:49:20|11514.9|11513.9|11512.3|11511.3|11516.7|11515.7|11510.2|11509.2|394
1656618570000|2022-06-30 19:49:30|11512|11511|11514.7|11513.7|11516.4|11515.4|11511.9|11510.9|134
1656618580000|2022-06-30 19:49:40|11514.8|11513.8|11518.5|11517.5|11521.8|11520.8|11514.8|11513.8|176
1656618590000|2022-06-30 19:49:50|11519.3|11518.3|11512.3|11511.3|11519.3|11518.3|11512.3|11511.3|173
1656618600000|2022-06-30 19:50:00|11512.4|11511.4|11510.8|11509.8|11512.4|11511.4|11507.3|11506.3|326
1656618610000|2022-06-30 19:50:10|11526.4|11525.4|11520.7|11519.7|11529.2|11528.2|11515.3|11514.3|1703
1656618620000|2022-06-30 19:50:20|11520.2|11519.2|11523.8|11522.8|11524.3|11523.3|11518.5|11517.5|28
1656618630000|2022-06-30 19:50:30|11523.9|11522.9|11532.7|11531.7|11534.2|11533.2|11516.3|11515.3|534
1656618640000|2022-06-30 19:50:40|11532.4|11531.4|11528.7|11527.7|11534.9|11533.9|11528.4|11527.4|249
1656618650000|2022-06-30 19:50:50|11528.8|11527.8|11531.8|11530.8|11532.2|11531.2|11528.7|11527.7|85
1656618660000|2022-06-30 19:51:00|11532|11531|11517.2|11516.2|11532.3|11531.3|11516.9|11515.9|468
1656618670000|2022-06-30 19:51:10|11516.9|11515.9|11516.4|11515.4|11519.4|11518.4|11515|11514|255
1656618680000|2022-06-30 19:51:20|11516.3|11515.3|11514.3|11513.3|11516.9|11515.9|11509.7|11508.7|353
1656618690000|2022-06-30 19:51:30|11514.2|11513.2|11514.2|11513.2|11514.4|11513.4|11509|11508|211
1656618700000|2022-06-30 19:51:40|11514|11513|11505.3|11504.3|11517|11516|11502.9|11501.9|484
1656618710000|2022-06-30 19:51:50|11505.4|11504.4|11495.5|11494.5|11506|11505|11493|11492|458
1656618720000|2022-06-30 19:52:00|11495.9|11494.9|11494.9|11493.9|11496.7|11495.7|11492.5|11491.5|328
1656618730000|2022-06-30 19:52:10|11494.7|11493.7|11489.2|11488.2|11494.7|11493.7|11488.4|11487.4|289
1656618740000|2022-06-30 19:52:20|11489.3|11488.3|11484|11483|11489.7|11488.7|11481.2|11480.2|485
1656618750000|2022-06-30 19:52:30|11483.5|11482.5|11477.7|11476.7|11483.7|11482.7|11475|11474|567
1656618760000|2022-06-30 19:52:40|11477.9|11476.9|11483.5|11482.5|11487.2|11486.2|11477.9|11476.9|372
1656618770000|2022-06-30 19:52:50|11483.9|11482.9|11488.2|11487.2|11488.7|11487.7|11482.4|11481.4|292
1656618780000|2022-06-30 19:53:00|11487.9|11486.9|11481.9|11480.9|11488.4|11487.4|11476.4|11475.4|493
1656618790000|2022-06-30 19:53:10|11483.4|11482.4|11473.9|11472.9|11483.4|11482.4|11472.3|11471.3|633
1656618800000|2022-06-30 19:53:20|11473.8|11472.8|11465.9|11464.9|11474.4|11473.4|11465.8|11464.8|463
1656618810000|2022-06-30 19:53:30|11465.8|11464.8|11469.2|11468.2|11469.4|11468.4|11462|11461|617
1656618820000|2022-06-30 19:53:40|11469.3|11468.3|11468.3|11467.3|11469.4|11468.4|11461.3|11460.3|630
1656618830000|2022-06-30 19:53:50|11468.2|11467.2|11467.8|11466.8|11468.3|11467.3|11463.5|11462.5|323
1656618840000|2022-06-30 19:54:00|11468.2|11467.2|11469.4|11468.4|11469.9|11468.9|11465.4|11464.4|244
1656618850000|2022-06-30 19:54:10|11469.7|11468.7|11459.5|11458.5|11469.8|11468.8|11459.5|11458.5|289
1656618860000|2022-06-30 19:54:20|11459.7|11458.7|11461.5|11460.5|11464.7|11463.7|11457.4|11456.4|402
1656618870000|2022-06-30 19:54:30|11461.4|11460.4|11457.3|11456.3|11462.5|11461.5|11456.2|11455.2|430
1656618880000|2022-06-30 19:54:40|11457.8|11456.8|11470.3|11469.3|11470.3|11469.3|11457.8|11456.8|886
1656618890000|2022-06-30 19:54:50|11470.4|11469.4|11471|11470|11471.3|11470.3|11469.5|11468.5|42
1656618900000|2022-06-30 19:55:00|11470.9|11469.9|11463.8|11462.8|11473.2|11472.2|11461.2|11460.2|198
1656618910000|2022-06-30 19:55:10|11464.7|11463.7|11457.9|11456.9|11465.7|11464.7|11457.7|11456.7|1268
1656618920000|2022-06-30 19:55:20|11457.8|11456.8|11455|11454|11457.9|11456.9|11452.5|11451.5|293
1656618930000|2022-06-30 19:55:30|11454.7|11453.7|11461.7|11460.7|11463.9|11462.9|11453|11452|422
1656618940000|2022-06-30 19:55:40|11461.9|11460.9|11466.3|11465.3|11466.7|11465.7|11458.7|11457.7|286
1656618950000|2022-06-30 19:55:50|11466.2|11465.2|11459.4|11458.4|11466.3|11465.3|11458.8|11457.8|260
1656618960000|2022-06-30 19:56:00|11459.5|11458.5|11458.2|11457.2|11460|11459|11454.5|11453.5|273
1656618970000|2022-06-30 19:56:10|11458.4|11457.4|11472.2|11471.2|11472.7|11471.7|11458.4|11457.4|381
1656618980000|2022-06-30 19:56:20|11472.4|11471.4|11479.7|11478.7|11480.2|11479.2|11472.4|11471.4|423
1656618990000|2022-06-30 19:56:30|11479.4|11478.4|11483|11482|11486|11485|11479.3|11478.3|405
1656619000000|2022-06-30 19:56:40|11481.8|11480.8|11482.5|11481.5|11484|11483|11480|11479|414
1656619010000|2022-06-30 19:56:50|11482.2|11481.2|11483.4|11482.4|11484.5|11483.5|11478.5|11477.5|354
1656619020000|2022-06-30 19:57:00|11484.4|11483.4|11496.4|11495.4|11497.7|11496.7|11483.7|11482.7|602
1656619030000|2022-06-30 19:57:10|11496.8|11495.8|11491.4|11490.4|11499.5|11498.5|11488|11487|511
1656619040000|2022-06-30 19:57:20|11490.7|11489.7|11483|11482|11490.7|11489.7|11480.4|11479.4|331
1656619050000|2022-06-30 19:57:30|11483.2|11482.2|11483.5|11482.5|11484.3|11483.3|11481|11480|251
1656619060000|2022-06-30 19:57:40|11483.4|11482.4|11488.3|11487.3|11489.3|11488.3|11482.7|11481.7|288
1656619070000|2022-06-30 19:57:50|11488.8|11487.8|11484.5|11483.5|11489.2|11488.2|11481.9|11480.9|823
1656619080000|2022-06-30 19:58:00|11485.3|11484.3|11487.4|11486.4|11491.2|11490.2|11481.9|11480.9|552
1656619090000|2022-06-30 19:58:10|11486.8|11485.8|11485.5|11484.5|11488.2|11487.2|11484|11483|387
1656619100000|2022-06-30 19:58:20|11485.8|11484.8|11488.8|11487.8|11489.8|11488.8|11483.8|11482.8|478
1656619110000|2022-06-30 19:58:30|11489.4|11488.4|11485.8|11484.8|11489.5|11488.5|11485.4|11484.4|369
1656619120000|2022-06-30 19:58:40|11486|11485|11487.3|11486.3|11488.8|11487.8|11486|11485|381
1656619130000|2022-06-30 19:58:50|11487.4|11486.4|11480.3|11479.3|11487.5|11486.5|11479|11478|1028
1656619140000|2022-06-30 19:59:00|11480|11479|11473.7|11472.7|11480|11479|11472.9|11471.9|1029
1656619150000|2022-06-30 19:59:10|11473.5|11472.5|11473|11472|11473.9|11472.9|11470.8|11469.8|880
1656619160000|2022-06-30 19:59:20|11472.9|11471.9|11476|11475|11478.4|11477.4|11469|11468|1346
1656619170000|2022-06-30 19:59:30|11475.8|11474.8|11484|11483|11484|11483|11475.8|11474.8|1311
1656619180000|2022-06-30 19:59:40|11484.5|11483.5|11498.8|11497.8|11499|11498|11483.5|11482.5|2574
1656619190000|2022-06-30 19:59:50|11498.5|11497.5|11519.8|11518.8|11522.4|11521.4|11498.5|11497.5|5626
1656619200000|2022-06-30 20:00:00|11520.3|11518.3|11520.4|11518.4|11520.4|11518.4|11520.3|11518.3|0
1656619210000|2022-06-30 20:00:10|11500.3|11498.3|11500.4|11498.4|11504.8|11502.8|11497.8|11495.8|3832
1656619220000|2022-06-30 20:00:20|11501.2|11499.2|11498.4|11496.4|11503.8|11501.8|11497.8|11495.8|108
1656619230000|2022-06-30 20:00:30|11498.3|11496.3|11493.8|11491.8|11500.9|11498.9|11492.2|11490.2|829
1656619240000|2022-06-30 20:00:40|11493.2|11491.2|11496.4|11494.4|11496.4|11494.4|11488.2|11486.2|695
1656619250000|2022-06-30 20:00:50|11496.9|11494.9|11503.2|11501.2|11506.3|11504.3|11496.8|11494.8|574
1656619260000|2022-06-30 20:01:00|11503.9|11501.9|11510.2|11508.2|11510.8|11508.8|11503.8|11501.8|474
1656619270000|2022-06-30 20:01:10|11509.8|11507.8|11505.9|11503.9|11510.9|11508.9|11503.7|11501.7|562
1656619280000|2022-06-30 20:01:20|11505.3|11503.3|11501.8|11499.8|11505.4|11503.4|11499.9|11497.9|423
1656619290000|2022-06-30 20:01:30|11501.9|11499.9|11496.9|11494.9|11505.8|11503.8|11493.9|11491.9|673
1656619300000|2022-06-30 20:01:40|11496.5|11494.5|11492.7|11490.7|11496.9|11494.9|11491.9|11489.9|583
1656619310000|2022-06-30 20:01:50|11492.8|11490.8|11486.7|11484.7|11492.9|11490.9|11486.7|11484.7|728
1656619320000|2022-06-30 20:02:00|11486.2|11484.2|11483|11481|11487.7|11485.7|11475.9|11473.9|568
1656619330000|2022-06-30 20:02:10|11482.8|11480.8|11484.5|11482.5|11486.3|11484.3|11479.7|11477.7|333
1656619340000|2022-06-30 20:02:20|11485.4|11483.4|11480.8|11478.8|11486.5|11484.5|11480.7|11478.7|249
1656619350000|2022-06-30 20:02:30|11480.4|11478.4|11480.7|11478.7|11483.9|11481.9|11478.7|11476.7|321
1656619360000|2022-06-30 20:02:40|11480.8|11478.8|11472.9|11470.9|11481.2|11479.2|11472.9|11470.9|283
1656619370000|2022-06-30 20:02:50|11473|11471|11475.8|11473.8|11475.8|11473.8|11472.7|11470.7|310
1656619380000|2022-06-30 20:03:00|11475.5|11473.5|11476.8|11474.8|11480.4|11478.4|11473.3|11471.3|169
1656619390000|2022-06-30 20:03:10|11476.7|11474.7|11482.2|11480.2|11484.4|11482.4|11476.3|11474.3|219
1656619400000|2022-06-30 20:03:20|11482|11480|11477.9|11475.9|11487.5|11485.5|11477.4|11475.4|241
1656619410000|2022-06-30 20:03:30|11478.4|11476.4|11477.8|11475.8|11481.4|11479.4|11476.4|11474.4|148
1656619420000|2022-06-30 20:03:40|11478|11476|11480.2|11478.2|11480.3|11478.3|11474.8|11472.8|160
1656619430000|2022-06-30 20:03:50|11479.9|11477.9|11485.8|11483.8|11485.8|11483.8|11479.7|11477.7|119
1656619440000|2022-06-30 20:04:00|11485.4|11483.4|11489.7|11487.7|11490.9|11488.9|11483.9|11481.9|242
1656619450000|2022-06-30 20:04:10|11489.4|11487.4|11488.2|11486.2|11489.7|11487.7|11485.3|11483.3|161
1656619460000|2022-06-30 20:04:20|11488|11486|11488.3|11486.3|11489.8|11487.8|11485.5|11483.5|268
1656619470000|2022-06-30 20:04:30|11488.4|11486.4|11487.9|11485.9|11488.5|11486.5|11486.4|11484.4|155
1656619480000|2022-06-30 20:04:40|11487.8|11485.8|11487.9|11485.9|11489.3|11487.3|11485.4|11483.4|138
1656619490000|2022-06-30 20:04:50|11487.8|11485.8|11493.5|11491.5|11493.9|11491.9|11487.8|11485.8|146
1656619500000|2022-06-30 20:05:00|11493.8|11491.8|11491.2|11489.2|11494.8|11492.8|11488.5|11486.5|233
1656619510000|2022-06-30 20:05:10|11489.2|11487.2|11486.9|11484.9|11491.3|11489.3|11486.7|11484.7|149
1656619520000|2022-06-30 20:05:20|11486.5|11484.5|11487.7|11485.7|11489|11487|11483.3|11481.3|115
1656619530000|2022-06-30 20:05:30|11487.8|11485.8|11482.5|11480.5|11487.8|11485.8|11482.4|11480.4|161
1656619540000|2022-06-30 20:05:40|11482|11480|11480|11478|11483.9|11481.9|11480|11478|152
1656619550000|2022-06-30 20:05:50|11479.9|11477.9|11477.5|11475.5|11480.7|11478.7|11475.5|11473.5|268
1656619560000|2022-06-30 20:06:00|11477.7|11475.7|11478.8|11476.8|11480.5|11478.5|11476.8|11474.8|124
1656619570000|2022-06-30 20:06:10|11477.7|11475.7|11475.3|11473.3|11481.8|11479.8|11473.8|11471.8|177
1656619580000|2022-06-30 20:06:20|11474.7|11472.7|11475.8|11473.8|11477.8|11475.8|11472.3|11470.3|356
1656619590000|2022-06-30 20:06:30|11475.3|11473.3|11479.3|11477.3|11482.9|11480.9|11475.2|11473.2|123
1656619600000|2022-06-30 20:06:40|11480.3|11478.3|11480.4|11478.4|11480.4|11478.4|11478.3|11476.3|89
1656619610000|2022-06-30 20:06:50|11480.2|11478.2|11481.8|11479.8|11484.7|11482.7|11479.9|11477.9|104
1656619620000|2022-06-30 20:07:00|11481.2|11479.2|11480.5|11478.5|11482.5|11480.5|11477.5|11475.5|188
1656619630000|2022-06-30 20:07:10|11480.4|11478.4|11481.5|11479.5|11483.3|11481.3|11479.9|11477.9|68
1656619640000|2022-06-30 20:07:20|11481.7|11479.7|11484.4|11482.4|11486.3|11484.3|11481.7|11479.7|106
1656619650000|2022-06-30 20:07:30|11484.9|11482.9|11483.9|11481.9|11488.8|11486.8|11483.7|11481.7|80
1656619660000|2022-06-30 20:07:40|11483.3|11481.3|11482.5|11480.5|11485|11483|11482.5|11480.5|87
1656619670000|2022-06-30 20:07:50|11482.4|11480.4|11485.4|11483.4|11485.7|11483.7|11482.4|11480.4|82
1656619680000|2022-06-30 20:08:00|11485.3|11483.3|11483.7|11481.7|11485.5|11483.5|11483.2|11481.2|51
1656619690000|2022-06-30 20:08:10|11483.8|11481.8|11481.9|11479.9|11483.9|11481.9|11481.8|11479.8|51
1656619700000|2022-06-30 20:08:20|11482|11480|11479.9|11477.9|11482.9|11480.9|11478.5|11476.5|147
1656619710000|2022-06-30 20:08:30|11479.4|11477.4|11477.2|11475.2|11479.4|11477.4|11476.8|11474.8|59
1656619720000|2022-06-30 20:08:40|11476.5|11474.5|11481.5|11479.5|11482.5|11480.5|11475.7|11473.7|93
1656619730000|2022-06-30 20:08:50|11480.9|11478.9|11479.9|11477.9|11481.9|11479.9|11479.3|11477.3|58
1656619740000|2022-06-30 20:09:00|11480.2|11478.2|11484|11482|11484.3|11482.3|11479|11477|120
1656619750000|2022-06-30 20:09:10|11484.2|11482.2|11483.2|11481.2|11484.9|11482.9|11482.5|11480.5|44
1656619760000|2022-06-30 20:09:20|11483|11481|11485.4|11483.4|11485.9|11483.9|11481.9|11479.9|81
1656619770000|2022-06-30 20:09:30|11485.5|11483.5|11486.5|11484.5|11486.9|11484.9|11485|11483|47
1656619780000|2022-06-30 20:09:40|11484.4|11482.4|11483.7|11481.7|11485|11483|11483.2|11481.2|62
1656619790000|2022-06-30 20:09:50|11483.5|11481.5|11482.8|11480.8|11483.7|11481.7|11480.7|11478.7|124
1656619800000|2022-06-30 20:10:00|11482.5|11480.5|11480.9|11478.9|11482.7|11480.7|11480.7|11478.7|69
1656619810000|2022-06-30 20:10:10|11481.2|11479.2|11482|11480|11482.4|11480.4|11480.4|11478.4|33
1656619820000|2022-06-30 20:10:20|11482.7|11480.7|11484|11482|11484.7|11482.7|11481.8|11479.8|77
1656619830000|2022-06-30 20:10:30|11484.2|11482.2|11483.9|11481.9|11484.7|11482.7|11482.3|11480.3|31
1656619840000|2022-06-30 20:10:40|11484|11482|11482.4|11480.4|11484.3|11482.3|11482.4|11480.4|80
1656619850000|2022-06-30 20:10:50|11482.7|11480.7|11483.2|11481.2|11483.2|11481.2|11480.9|11478.9|116
1656619860000|2022-06-30 20:11:00|11483.5|11481.5|11484.3|11482.3|11484.5|11482.5|11482.9|11480.9|52
1656619870000|2022-06-30 20:11:10|11484.2|11482.2|11484|11482|11484.4|11482.4|11483.2|11481.2|99
1656619880000|2022-06-30 20:11:20|11483.9|11481.9|11483|11481|11483.9|11481.9|11482.4|11480.4|64
1656619890000|2022-06-30 20:11:30|11483.2|11481.2|11483.3|11481.3|11483.7|11481.7|11482.3|11480.3|39
1656619900000|2022-06-30 20:11:40|11483.2|11481.2|11483.9|11481.9|11485.2|11483.2|11483.2|11481.2|111
1656619910000|2022-06-30 20:11:50|11483.8|11481.8|11484.2|11482.2|11484.2|11482.2|11483.8|11481.8|47
1656619920000|2022-06-30 20:12:00|11484|11482|11485.7|11483.7|11485.8|11483.8|11483.5|11481.5|76
1656619930000|2022-06-30 20:12:10|11485.5|11483.5|11487.5|11485.5|11487.8|11485.8|11485.5|11483.5|84
1656619940000|2022-06-30 20:12:20|11487.4|11485.4|11486.8|11484.8|11488|11486|11486.4|11484.4|72
1656619950000|2022-06-30 20:12:30|11487|11485|11486.4|11484.4|11488|11486|11486|11484|68
1656619960000|2022-06-30 20:12:40|11486.5|11484.5|11487.5|11485.5|11487.8|11485.8|11485.8|11483.8|90
1656619970000|2022-06-30 20:12:50|11486.7|11484.7|11487.9|11485.9|11488.3|11486.3|11486.7|11484.7|49
1656619980000|2022-06-30 20:13:00|11487.7|11485.7|11491.4|11489.4|11491.4|11489.4|11487.7|11485.7|146
1656619990000|2022-06-30 20:13:10|11491.7|11489.7|11491.8|11489.8|11491.8|11489.8|11490.4|11488.4|52
1656620000000|2022-06-30 20:13:20|11491.7|11489.7|11492.5|11490.5|11492.9|11490.9|11491.4|11489.4|77
1656620010000|2022-06-30 20:13:30|11492.4|11490.4|11492|11490|11492.4|11490.4|11490.9|11488.9|45
1656620020000|2022-06-30 20:13:40|11492.2|11490.2|11487.9|11485.9|11492.2|11490.2|11487.9|11485.9|56
1656620030000|2022-06-30 20:13:50|11488|11486|11483.7|11481.7|11488|11486|11483.3|11481.3|134
1656620040000|2022-06-30 20:14:00|11483.5|11481.5|11483|11481|11483.7|11481.7|11479.8|11477.8|132
1656620050000|2022-06-30 20:14:10|11482.9|11480.9|11484.7|11482.7|11485|11483|11482.9|11480.9|58
1656620060000|2022-06-30 20:14:20|11483.7|11481.7|11482.2|11480.2|11483.7|11481.7|11481.9|11479.9|76
1656620070000|2022-06-30 20:14:30|11482|11480|11479.5|11477.5|11482.4|11480.4|11478.9|11476.9|69
1656620080000|2022-06-30 20:14:40|11479.4|11477.4|11476.7|11474.7|11479.7|11477.7|11476.5|11474.5|139
1656620090000|2022-06-30 20:14:50|11476.5|11474.5|11475|11473|11476.9|11474.9|11474.4|11472.4|170
1656620100000|2022-06-30 20:15:00|11475.2|11473.2|11474.5|11472.5|11476|11474|11474.5|11472.5|53
1656620110000|2022-06-30 20:15:10|11474.8|11472.8|11470.7|11468.7|11475.2|11473.2|11470.2|11468.2|127
1656620120000|2022-06-30 20:15:20|11470.5|11468.5|11470.4|11468.4|11471.4|11469.4|11470.3|11468.3|40
1656620130000|2022-06-30 20:15:30|11470.3|11468.3|11471.7|11469.7|11473.4|11471.4|11470.3|11468.3|52
1656620140000|2022-06-30 20:15:40|11471.9|11469.9|11473.5|11471.5|11473.5|11471.5|11471.9|11469.9|20
1656620150000|2022-06-30 20:15:50|11473.7|11471.7|11475.7|11473.7|11475.9|11473.9|11472.2|11470.2|83
1656620160000|2022-06-30 20:16:00|11475|11473|11474.9|11472.9|11477|11475|11474.4|11472.4|46
1656620170000|2022-06-30 20:16:10|11475|11473|11475.7|11473.7|11476.7|11474.7|11474.5|11472.5|48
1656620180000|2022-06-30 20:16:20|11475.4|11473.4|11475.2|11473.2|11476.3|11474.3|11475.2|11473.2|21
1656620190000|2022-06-30 20:16:30|11475.3|11473.3|11476.2|11474.2|11476.3|11474.3|11474.9|11472.9|25
1656620200000|2022-06-30 20:16:40|11476.3|11474.3|11474.3|11472.3|11476.3|11474.3|11473.7|11471.7|25
1656620210000|2022-06-30 20:16:50|11473.8|11471.8|11474.7|11472.7|11474.7|11472.7|11472.7|11470.7|49
1656620220000|2022-06-30 20:17:00|11474.8|11472.8|11473.2|11471.2|11475|11473|11473.2|11471.2|41
1656620230000|2022-06-30 20:17:10|11473.3|11471.3|11474|11472|11474.4|11472.4|11473.2|11471.2|31
1656620240000|2022-06-30 20:17:20|11474.4|11472.4|11474.8|11472.8|11475.2|11473.2|11474.2|11472.2|11
1656620250000|2022-06-30 20:17:30|11475.3|11473.3|11475.9|11473.9|11476.7|11474.7|11475.3|11473.3|21
1656620260000|2022-06-30 20:17:40|11476|11474|11476.4|11474.4|11477.2|11475.2|11476|11474|26
1656620270000|2022-06-30 20:17:50|11476.5|11474.5|11474.4|11472.4|11476.9|11474.9|11474.4|11472.4|11
1656620280000|2022-06-30 20:18:00|11474.9|11472.9|11475|11473|11475.3|11473.3|11474.5|11472.5|10
1656620290000|2022-06-30 20:18:10|11474.9|11472.9|11478.8|11476.8|11479.7|11477.7|11474.9|11472.9|48
1656620300000|2022-06-30 20:18:20|11478.7|11476.7|11478.5|11476.5|11480.4|11478.4|11478|11476|38
1656620310000|2022-06-30 20:18:30|11478.4|11476.4|11479.5|11477.5|11480|11478|11478.4|11476.4|14
1656620320000|2022-06-30 20:18:40|11479.4|11477.4|11479.9|11477.9|11481|11479|11477.9|11475.9|92
1656620330000|2022-06-30 20:18:50|11479.3|11477.3|11479.3|11477.3|11480.4|11478.4|11479.3|11477.3|36
1656620340000|2022-06-30 20:19:00|11479.4|11477.4|11481.7|11479.7|11481.7|11479.7|11479.4|11477.4|49
1656620350000|2022-06-30 20:19:10|11481.9|11479.9|11481.5|11479.5|11482.7|11480.7|11481.5|11479.5|35
1656620360000|2022-06-30 20:19:20|11481.8|11479.8|11487|11485|11487|11485|11481.5|11479.5|64
1656620370000|2022-06-30 20:19:30|11487.2|11485.2|11484.8|11482.8|11487.7|11485.7|11484.4|11482.4|54
1656620380000|2022-06-30 20:19:40|11484.9|11482.9|11486.2|11484.2|11486.2|11484.2|11484.8|11482.8|15
1656620390000|2022-06-30 20:19:50|11486|11484|11486|11484|11486.2|11484.2|11485.8|11483.8|5
1656620400000|2022-06-30 20:20:00|11485.7|11483.7|11484.7|11482.7|11486.7|11484.7|11484.7|11482.7|28
1656620410000|2022-06-30 20:20:10|11484.9|11482.9|11486.7|11484.7|11486.7|11484.7|11484.5|11482.5|16
1656620420000|2022-06-30 20:20:20|11486.8|11484.8|11486.8|11484.8|11487.8|11485.8|11486.7|11484.7|18
1656620430000|2022-06-30 20:20:30|11486.5|11484.5|11485.5|11483.5|11486.7|11484.7|11484.9|11482.9|22
1656620440000|2022-06-30 20:20:40|11485.7|11483.7|11489.8|11487.8|11489.8|11487.8|11485.7|11483.7|37
1656620450000|2022-06-30 20:20:50|11489.5|11487.5|11487.4|11485.4|11489.5|11487.5|11487.4|11485.4|12
1656620460000|2022-06-30 20:21:00|11487.3|11485.3|11489.5|11487.5|11490|11488|11487.3|11485.3|17
1656620470000|2022-06-30 20:21:10|11489.7|11487.7|11490.9|11488.9|11490.9|11488.9|11489.7|11487.7|10
1656620480000|2022-06-30 20:21:20|11491|11489|11492.9|11490.9|11492.9|11490.9|11490.7|11488.7|31
1656620490000|2022-06-30 20:21:30|11492.2|11490.2|11492.9|11490.9|11493.5|11491.5|11492.2|11490.2|58
1656620500000|2022-06-30 20:21:40|11493.3|11491.3|11493.5|11491.5|11493.8|11491.8|11493.3|11491.3|28
1656620510000|2022-06-30 20:21:50|11493.4|11491.4|11491.8|11489.8|11493.4|11491.4|11491.5|11489.5|17
1656620520000|2022-06-30 20:22:00|11491.9|11489.9|11492.7|11490.7|11492.7|11490.7|11491.4|11489.4|7
1656620530000|2022-06-30 20:22:10|11492.3|11490.3|11492.2|11490.2|11492.7|11490.7|11492.2|11490.2|5
1656620540000|2022-06-30 20:22:20|11492.3|11490.3|11492.3|11490.3|11492.3|11490.3|11491.9|11489.9|7
1656620550000|2022-06-30 20:22:30|11492.2|11490.2|11492|11490|11492.4|11490.4|11490.4|11488.4|36
1656620560000|2022-06-30 20:22:40|11491.9|11489.9|11492.5|11490.5|11492.5|11490.5|11491.5|11489.5|12
1656620570000|2022-06-30 20:22:50|11492.7|11490.7|11492.3|11490.3|11492.7|11490.7|11492|11490|4
1656620580000|2022-06-30 20:23:00|11492.2|11490.2|11489|11487|11492.3|11490.3|11489|11487|28
1656620590000|2022-06-30 20:23:10|11488.8|11486.8|11488.5|11486.5|11488.9|11486.9|11488.4|11486.4|9
1656620600000|2022-06-30 20:23:20|11488.7|11486.7|11486.9|11484.9|11488.8|11486.8|11486.8|11484.8|17
1656620610000|2022-06-30 20:23:30|11486.7|11484.7|11488.5|11486.5|11488.7|11486.7|11486.4|11484.4|40
1656620620000|2022-06-30 20:23:40|11488.7|11486.7|11487.4|11485.4|11488.7|11486.7|11486.8|11484.8|24
1656620630000|2022-06-30 20:23:50|11487.5|11485.5|11487.2|11485.2|11487.7|11485.7|11486.9|11484.9|6
1656620640000|2022-06-30 20:24:00|11486.9|11484.9|11489.5|11487.5|11489.7|11487.7|11486.8|11484.8|17
1656620650000|2022-06-30 20:24:10|11488.7|11486.7|11489.3|11487.3|11489.5|11487.5|11488.7|11486.7|6
1656620660000|2022-06-30 20:24:20|11489.2|11487.2|11488.2|11486.2|11489.4|11487.4|11488.2|11486.2|12
1656620670000|2022-06-30 20:24:30|11488|11486|11486.2|11484.2|11488.2|11486.2|11484.4|11482.4|49
1656620680000|2022-06-30 20:24:40|11486.3|11484.3|11487|11485|11487.8|11485.8|11486.2|11484.2|45
1656620690000|2022-06-30 20:24:50|11486.8|11484.8|11487.4|11485.4|11488.4|11486.4|11486.8|11484.8|31
1656620700000|2022-06-30 20:25:00|11487.5|11485.5|11487.2|11485.2|11488.4|11486.4|11487.2|11485.2|25
1656620710000|2022-06-30 20:25:10|11487.3|11485.3|11489.2|11487.2|11489.7|11487.7|11487.2|11485.2|23
1656620720000|2022-06-30 20:25:20|11489|11487|11487.9|11485.9|11489.5|11487.5|11487.4|11485.4|49
1656620730000|2022-06-30 20:25:30|11488.9|11486.9|11488.5|11486.5|11489|11487|11488|11486|39
1656620740000|2022-06-30 20:25:40|11488.4|11486.4|11488.8|11486.8|11488.9|11486.9|11488.4|11486.4|3
1656620750000|2022-06-30 20:25:50|11488.9|11486.9|11488.4|11486.4|11489.2|11487.2|11488|11486|14
1656620760000|2022-06-30 20:26:00|11488.2|11486.2|11489.2|11487.2|11489.2|11487.2|11488.2|11486.2|7
1656620770000|2022-06-30 20:26:10|11488.8|11486.8|11489|11487|11489|11487|11488.7|11486.7|14
1656620780000|2022-06-30 20:26:20|11489.2|11487.2|11492.9|11490.9|11492.9|11490.9|11489.2|11487.2|66
1656620790000|2022-06-30 20:26:30|11492.8|11490.8|11494.3|11492.3|11494.3|11492.3|11492.5|11490.5|31
1656620800000|2022-06-30 20:26:40|11494.2|11492.2|11493.9|11491.9|11494.3|11492.3|11493.5|11491.5|19
1656620810000|2022-06-30 20:26:50|11493.8|11491.8|11493.3|11491.3|11493.9|11491.9|11492.5|11490.5|24
1656620820000|2022-06-30 20:27:00|11493.4|11491.4|11493.5|11491.5|11493.8|11491.8|11492.7|11490.7|18
1656620830000|2022-06-30 20:27:10|11493.7|11491.7|11494|11492|11494|11492|11492.5|11490.5|7
1656620840000|2022-06-30 20:27:20|11493.9|11491.9|11493.7|11491.7|11494|11492|11493.2|11491.2|8
1656620850000|2022-06-30 20:27:30|11493.4|11491.4|11494.9|11492.9|11494.9|11492.9|11493.4|11491.4|28
1656620860000|2022-06-30 20:27:40|11495|11493|11500.7|11498.7|11500.7|11498.7|11494.8|11492.8|92
1656620870000|2022-06-30 20:27:50|11500.8|11498.8|11501.4|11499.4|11502.9|11500.9|11500.2|11498.2|95
1656620880000|2022-06-30 20:28:00|11501.2|11499.2|11499.5|11497.5|11501.9|11499.9|11498.9|11496.9|45
1656620890000|2022-06-30 20:28:10|11499.4|11497.4|11496.9|11494.9|11499.5|11497.5|11496|11494|22
1656620900000|2022-06-30 20:28:20|11497|11495|11496.8|11494.8|11497.8|11495.8|11496.7|11494.7|4
1656620910000|2022-06-30 20:28:30|11496.9|11494.9|11499.3|11497.3|11499.9|11497.9|11496.7|11494.7|18
1656620920000|2022-06-30 20:28:40|11499.4|11497.4|11497.4|11495.4|11500|11498|11497.3|11495.3|24
1656620930000|2022-06-30 20:28:50|11497|11495|11498|11496|11498.3|11496.3|11496.2|11494.2|16
1656620940000|2022-06-30 20:29:00|11497.9|11495.9|11497.3|11495.3|11497.9|11495.9|11496.3|11494.3|23
1656620950000|2022-06-30 20:29:10|11497.7|11495.7|11496.8|11494.8|11497.9|11495.9|11495.3|11493.3|38
1656620960000|2022-06-30 20:29:20|11496.9|11494.9|11496|11494|11496.9|11494.9|11495.7|11493.7|4
1656620970000|2022-06-30 20:29:30|11495.9|11493.9|11494.8|11492.8|11495.9|11493.9|11494.8|11492.8|5
1656620980000|2022-06-30 20:29:40|11494.9|11492.9|11494.7|11492.7|11495.4|11493.4|11494.7|11492.7|17
1656620990000|2022-06-30 20:29:50|11494.5|11492.5|11496.8|11494.8|11497.9|11495.9|11494.5|11492.5|18
1656621000000|2022-06-30 20:30:00|11496.9|11494.9|11494|11492|11497.4|11495.4|11494|11492|17
1656621010000|2022-06-30 20:30:10|11493.9|11491.9|11492.9|11490.9|11494.2|11492.2|11492.7|11490.7|20
1656621020000|2022-06-30 20:30:20|11493.2|11491.2|11491|11489|11493.5|11491.5|11490.5|11488.5|30
1656621030000|2022-06-30 20:30:30|11490.9|11488.9|11488.8|11486.8|11491.3|11489.3|11488.7|11486.7|17
1656621040000|2022-06-30 20:30:40|11488.7|11486.7|11491|11489|11491.5|11489.5|11488.7|11486.7|15
1656621050000|2022-06-30 20:30:50|11491.2|11489.2|11491.3|11489.3|11491.7|11489.7|11491|11489|3
1656621060000|2022-06-30 20:31:00|11491.2|11489.2|11492.5|11490.5|11492.5|11490.5|11490|11488|21
1656621070000|2022-06-30 20:31:10|11492.2|11490.2|11493|11491|11493.5|11491.5|11492.2|11490.2|25
1656621080000|2022-06-30 20:31:20|11492.9|11490.9|11492.5|11490.5|11493.7|11491.7|11492.3|11490.3|10
1656621090000|2022-06-30 20:31:30|11492.7|11490.7|11493.5|11491.5|11493.5|11491.5|11492.5|11490.5|12
1656621100000|2022-06-30 20:31:40|11492.3|11490.3|11492.5|11490.5|11492.5|11490.5|11490.8|11488.8|28
1656621110000|2022-06-30 20:31:50|11491.8|11489.8|11491.5|11489.5|11491.8|11489.8|11491.4|11489.4|5
1656621120000|2022-06-30 20:32:00|11491.7|11489.7|11491.7|11489.7|11491.7|11489.7|11491.5|11489.5|0
1656621130000|2022-06-30 20:32:10|11490.8|11488.8|11491|11489|11491|11489|11490.5|11488.5|12
1656621140000|2022-06-30 20:32:20|11492.9|11490.9|11491|11489|11492.9|11490.9|11490.7|11488.7|18
1656621150000|2022-06-30 20:32:30|11490.9|11488.9|11488.5|11486.5|11490.9|11488.9|11488.3|11486.3|20
1656621160000|2022-06-30 20:32:40|11488.7|11486.7|11489.4|11487.4|11489.8|11487.8|11488.4|11486.4|29
1656621170000|2022-06-30 20:32:50|11489.5|11487.5|11491.2|11489.2|11492.2|11490.2|11489.5|11487.5|15
1656621180000|2022-06-30 20:33:00|11491|11489|11491.8|11489.8|11491.9|11489.9|11491|11489|10
1656621190000|2022-06-30 20:33:10|11491.7|11489.7|11492.9|11490.9|11494.2|11492.2|11491.5|11489.5|26
1656621200000|2022-06-30 20:33:20|11493.2|11491.2|11493.5|11491.5|11493.5|11491.5|11492.5|11490.5|4
1656621210000|2022-06-30 20:33:30|11493.3|11491.3|11493.5|11491.5|11493.5|11491.5|11493.2|11491.2|3
1656621220000|2022-06-30 20:33:40|11493.7|11491.7|11493.8|11491.8|11495|11493|11493.4|11491.4|22
1656621230000|2022-06-30 20:33:50|11493.7|11491.7|11492|11490|11493.7|11491.7|11491.9|11489.9|12
1656621240000|2022-06-30 20:34:00|11492.2|11490.2|11491.9|11489.9|11492.9|11490.9|11491.7|11489.7|12
1656621250000|2022-06-30 20:34:10|11492|11490|11494.3|11492.3|11494.3|11492.3|11491.9|11489.9|13
1656621260000|2022-06-30 20:34:20|11494.4|11492.4|11495.2|11493.2|11496.4|11494.4|11494.4|11492.4|12
1656621270000|2022-06-30 20:34:30|11495.4|11493.4|11495.9|11493.9|11496.3|11494.3|11494.9|11492.9|15
1656621280000|2022-06-30 20:34:40|11495.3|11493.3|11494.8|11492.8|11495.3|11493.3|11494.2|11492.2|10
1656621290000|2022-06-30 20:34:50|11494.9|11492.9|11497.3|11495.3|11497.3|11495.3|11494.9|11492.9|50
1656621300000|2022-06-30 20:35:00|11497.7|11495.7|11496.4|11494.4|11497.7|11495.7|11496.4|11494.4|19
1656621310000|2022-06-30 20:35:10|11496.3|11494.3|11495.7|11493.7|11496.3|11494.3|11495|11493|20
1656621320000|2022-06-30 20:35:20|11495.8|11493.8|11495.2|11493.2|11495.8|11493.8|11495.2|11493.2|1
1656621330000|2022-06-30 20:35:30|11494.9|11492.9|11496|11494|11496.2|11494.2|11494.9|11492.9|11
1656621340000|2022-06-30 20:35:40|11496.2|11494.2|11495.9|11493.9|11496.2|11494.2|11495.9|11493.9|2
1656621350000|2022-06-30 20:35:50|11496|11494|11494.5|11492.5|11496|11494|11494.5|11492.5|13
1656621360000|2022-06-30 20:36:00|11494.7|11492.7|11493.9|11491.9|11494.7|11492.7|11493.2|11491.2|13
1656621370000|2022-06-30 20:36:10|11494.3|11492.3|11492.7|11490.7|11494.4|11492.4|11492.2|11490.2|12
1656621380000|2022-06-30 20:36:20|11492.8|11490.8|11492|11490|11492.9|11490.9|11491.7|11489.7|10
1656621390000|2022-06-30 20:36:30|11491.9|11489.9|11494.2|11492.2|11494.2|11492.2|11491.7|11489.7|19
1656621400000|2022-06-30 20:36:40|11494.3|11492.3|11493|11491|11495.5|11493.5|11492.3|11490.3|22
1656621410000|2022-06-30 20:36:50|11492.9|11490.9|11491.5|11489.5|11493|11491|11491.5|11489.5|12
1656621420000|2022-06-30 20:37:00|11491|11489|11489.8|11487.8|11491|11489|11488.8|11486.8|19
1656621430000|2022-06-30 20:37:10|11489.3|11487.3|11489.4|11487.4|11490.3|11488.3|11489.3|11487.3|22
1656621440000|2022-06-30 20:37:20|11489.9|11487.9|11489.4|11487.4|11489.9|11487.9|11489.2|11487.2|9
1656621450000|2022-06-30 20:37:30|11489|11487|11489.9|11487.9|11489.9|11487.9|11488.2|11486.2|20
1656621460000|2022-06-30 20:37:40|11490.5|11488.5|11491.5|11489.5|11491.5|11489.5|11489.2|11487.2|43
1656621470000|2022-06-30 20:37:50|11491|11489|11491.4|11489.4|11491.4|11489.4|11490.7|11488.7|11
1656621480000|2022-06-30 20:38:00|11491.9|11489.9|11493.2|11491.2|11493.8|11491.8|11491.8|11489.8|14
1656621490000|2022-06-30 20:38:10|11493|11491|11492.2|11490.2|11493.4|11491.4|11491.7|11489.7|15
1656621500000|2022-06-30 20:38:20|11491.9|11489.9|11491.7|11489.7|11492|11490|11491.7|11489.7|8
1656621510000|2022-06-30 20:38:30|11491.8|11489.8|11491.7|11489.7|11493.3|11491.3|11491.5|11489.5|13
1656621520000|2022-06-30 20:38:40|11492.2|11490.2|11491.4|11489.4|11492.2|11490.2|11491.4|11489.4|2
1656621530000|2022-06-30 20:38:50|11491.3|11489.3|11492.8|11490.8|11492.9|11490.9|11491.3|11489.3|9
1656621540000|2022-06-30 20:39:00|11492.7|11490.7|11492.4|11490.4|11492.7|11490.7|11490.7|11488.7|18
1656621550000|2022-06-30 20:39:10|11492.5|11490.5|11492|11490|11493|11491|11492|11490|18
1656621560000|2022-06-30 20:39:20|11492.2|11490.2|11493.2|11491.2|11493.2|11491.2|11492.2|11490.2|17
1656621570000|2022-06-30 20:39:30|11493|11491|11493.2|11491.2|11493.4|11491.4|11493|11491|4
1656621580000|2022-06-30 20:39:40|11493.3|11491.3|11494.7|11492.7|11494.7|11492.7|11493.3|11491.3|11
1656621590000|2022-06-30 20:39:50|11494.9|11492.9|11494.8|11492.8|11495.4|11493.4|11494.3|11492.3|14
1656621600000|2022-06-30 20:40:00|11494.9|11492.9|11494|11492|11495.9|11493.9|11494|11492|17
1656621610000|2022-06-30 20:40:10|11494.2|11492.2|11495|11493|11495.9|11493.9|11494.2|11492.2|12
1656621620000|2022-06-30 20:40:20|11494.9|11492.9|11497.5|11495.5|11497.8|11495.8|11494.8|11492.8|11
1656621630000|2022-06-30 20:40:30|11497.7|11495.7|11496.4|11494.4|11497.9|11495.9|11496.2|11494.2|16
1656621640000|2022-06-30 20:40:40|11497|11495|11495.4|11493.4|11497.3|11495.3|11495.4|11493.4|13
1656621650000|2022-06-30 20:40:50|11495.5|11493.5|11496.8|11494.8|11496.8|11494.8|11495|11493|7
1656621660000|2022-06-30 20:41:00|11496.7|11494.7|11497.9|11495.9|11497.9|11495.9|11496.7|11494.7|33
1656621670000|2022-06-30 20:41:10|11498|11496|11497.4|11495.4|11499.2|11497.2|11497.4|11495.4|17
1656621680000|2022-06-30 20:41:20|11497.7|11495.7|11499.7|11497.7|11499.7|11497.7|11497.7|11495.7|11
1656621690000|2022-06-30 20:41:30|11499.9|11497.9|11496.9|11494.9|11499.9|11497.9|11496.5|11494.5|33
1656621700000|2022-06-30 20:41:40|11497|11495|11497.2|11495.2|11497.2|11495.2|11497|11495|0
1656621710000|2022-06-30 20:41:50|11496.2|11494.2|11496.5|11494.5|11496.8|11494.8|11495.7|11493.7|23
1656621720000|2022-06-30 20:42:00|11497.4|11495.4|11497|11495|11497.4|11495.4|11496.9|11494.9|19
1656621730000|2022-06-30 20:42:10|11497.2|11495.2|11495.8|11493.8|11497.3|11495.3|11495.5|11493.5|7
1656621740000|2022-06-30 20:42:20|11495.7|11493.7|11495.8|11493.8|11495.9|11493.9|11495.5|11493.5|2
1656621750000|2022-06-30 20:42:30|11495.7|11493.7|11496.3|11494.3|11496.8|11494.8|11495.7|11493.7|17
1656621760000|2022-06-30 20:42:40|11496.4|11494.4|11496.5|11494.5|11496.7|11494.7|11495.9|11493.9|14
1656621770000|2022-06-30 20:42:50|11497|11495|11495.9|11493.9|11497|11495|11495.3|11493.3|10
1656621780000|2022-06-30 20:43:00|11497.3|11495.3|11497.5|11495.5|11497.8|11495.8|11496.7|11494.7|12
1656621790000|2022-06-30 20:43:10|11497.4|11495.4|11495.8|11493.8|11497.7|11495.7|11495.8|11493.8|7
1656621800000|2022-06-30 20:43:20|11495.9|11493.9|11497|11495|11497.8|11495.8|11495.9|11493.9|4
1656621810000|2022-06-30 20:43:30|11496.8|11494.8|11497.2|11495.2|11497.9|11495.9|11496.7|11494.7|3
1656621820000|2022-06-30 20:43:40|11496.9|11494.9|11497.2|11495.2|11497.4|11495.4|11496.4|11494.4|1
1656621830000|2022-06-30 20:43:50|11496.9|11494.9|11496.9|11494.9|11496.9|11494.9|11496.5|11494.5|7
1656621840000|2022-06-30 20:44:00|11497|11495|11498.3|11496.3|11498.4|11496.4|11497|11495|28
1656621850000|2022-06-30 20:44:10|11498.4|11496.4|11499|11497|11499.4|11497.4|11498.4|11496.4|11
1656621860000|2022-06-30 20:44:20|11498.9|11496.9|11499.8|11497.8|11499.8|11497.8|11498.2|11496.2|10
1656621870000|2022-06-30 20:44:30|11499.9|11497.9|11499.5|11497.5|11500.9|11498.9|11499.2|11497.2|34
1656621880000|2022-06-30 20:44:40|11499.4|11497.4|11499.5|11497.5|11500.5|11498.5|11499.2|11497.2|16
1656621890000|2022-06-30 20:44:50|11500|11498|11500.2|11498.2|11500.4|11498.4|11499.8|11497.8|5
1656621900000|2022-06-30 20:45:00|11500|11498|11499.4|11497.4|11501|11499|11498.5|11496.5|44
1656621910000|2022-06-30 20:45:10|11499.3|11497.3|11498.9|11496.9|11499.4|11497.4|11498.8|11496.8|1
1656621920000|2022-06-30 20:45:20|11496.3|11494.3|11495.5|11493.5|11496.3|11494.3|11494.3|11492.3|74
1656621930000|2022-06-30 20:45:30|11495.7|11493.7|11494.9|11492.9|11495.7|11493.7|11494.4|11492.4|7
1656621940000|2022-06-30 20:45:40|11497.4|11495.4|11497.5|11495.5|11497.5|11495.5|11496.8|11494.8|18
1656621950000|2022-06-30 20:45:50|11497.2|11495.2|11497.3|11495.3|11497.5|11495.5|11497.2|11495.2|2
1656621960000|2022-06-30 20:46:00|11497.4|11495.4|11497.2|11495.2|11497.5|11495.5|11496.9|11494.9|8
1656621970000|2022-06-30 20:46:10|11497.3|11495.3|11497.2|11495.2|11497.4|11495.4|11497.2|11495.2|0
1656621980000|2022-06-30 20:46:20|11497.3|11495.3|11498.2|11496.2|11498.7|11496.7|11496.4|11494.4|17
1656621990000|2022-06-30 20:46:30|11498.3|11496.3|11499.3|11497.3|11499.3|11497.3|11498|11496|13
1656622000000|2022-06-30 20:46:40|11499.2|11497.2|11499.9|11497.9|11500|11498|11499|11497|11
1656622010000|2022-06-30 20:46:50|11499.8|11497.8|11498.3|11496.3|11499.8|11497.8|11497.5|11495.5|9
1656622020000|2022-06-30 20:47:00|11498.9|11496.9|11499.3|11497.3|11499.3|11497.3|11498.7|11496.7|9
1656622030000|2022-06-30 20:47:10|11498.8|11496.8|11499.2|11497.2|11499.3|11497.3|11497.7|11495.7|8
1656622040000|2022-06-30 20:47:20|11499|11497|11498.9|11496.9|11499|11497|11498.5|11496.5|1
1656622050000|2022-06-30 20:47:30|11499|11497|11500.5|11498.5|11500.7|11498.7|11498.9|11496.9|17
1656622060000|2022-06-30 20:47:40|11500.4|11498.4|11500.5|11498.5|11500.5|11498.5|11498.9|11496.9|18
1656622070000|2022-06-30 20:47:50|11500.8|11498.8|11500.4|11498.4|11501.2|11499.2|11500.4|11498.4|9
1656622080000|2022-06-30 20:48:00|11500.5|11498.5|11500.7|11498.7|11500.8|11498.8|11500.4|11498.4|11
1656622090000|2022-06-30 20:48:10|11500.8|11498.8|11500.8|11498.8|11500.8|11498.8|11500.7|11498.7|2
1656622100000|2022-06-30 20:48:20|11500.9|11498.9|11500.5|11498.5|11501|11499|11500.3|11498.3|6
1656622110000|2022-06-30 20:48:30|11500.7|11498.7|11499.4|11497.4|11500.9|11498.9|11499.2|11497.2|17
1656622120000|2022-06-30 20:48:40|11499.8|11497.8|11499|11497|11499.9|11497.9|11498.9|11496.9|19
1656622130000|2022-06-30 20:48:50|11498.8|11496.8|11498|11496|11499|11497|11498|11496|14
1656622140000|2022-06-30 20:49:00|11498.2|11496.2|11499.5|11497.5|11499.8|11497.8|11497.9|11495.9|35
1656622150000|2022-06-30 20:49:10|11499.7|11497.7|11500|11498|11500.2|11498.2|11499.5|11497.5|2
1656622160000|2022-06-30 20:49:20|11500.2|11498.2|11499.8|11497.8|11500.4|11498.4|11499.7|11497.7|5
1656622170000|2022-06-30 20:49:30|11499.4|11497.4|11498.8|11496.8|11499.8|11497.8|11498.8|11496.8|7
1656622180000|2022-06-30 20:49:40|11498.9|11496.9|11498.5|11496.5|11499|11497|11498.4|11496.4|7
1656622190000|2022-06-30 20:49:50|11498.4|11496.4|11499.8|11497.8|11500|11498|11497.5|11495.5|26
1656622200000|2022-06-30 20:50:00|11500|11498|11498.8|11496.8|11500.4|11498.4|11498.3|11496.3|15
1656622210000|2022-06-30 20:50:10|11499.2|11497.2|11499.5|11497.5|11500.5|11498.5|11498.5|11496.5|11
1656622220000|2022-06-30 20:50:20|11499.7|11497.7|11499.5|11497.5|11499.7|11497.7|11499.5|11497.5|2
1656622230000|2022-06-30 20:50:30|11499.4|11497.4|11495.4|11493.4|11499.5|11497.5|11495.4|11493.4|45
1656622240000|2022-06-30 20:50:40|11495.5|11493.5|11494.8|11492.8|11495.5|11493.5|11493.2|11491.2|33
1656622250000|2022-06-30 20:50:50|11494.7|11492.7|11498.4|11496.4|11498.5|11496.5|11494.7|11492.7|16
1656622260000|2022-06-30 20:51:00|11498.5|11496.5|11498.2|11496.2|11498.9|11496.9|11497.8|11495.8|9
1656622270000|2022-06-30 20:51:10|11498.3|11496.3|11497.4|11495.4|11499|11497|11497.4|11495.4|13
1656622280000|2022-06-30 20:51:20|11496.7|11494.7|11496.5|11494.5|11497.5|11495.5|11496.5|11494.5|8
1656622290000|2022-06-30 20:51:30|11496.9|11494.9|11496.5|11494.5|11497|11495|11496.3|11494.3|1
1656622300000|2022-06-30 20:51:40|11496.7|11494.7|11496.7|11494.7|11498|11496|11495.7|11493.7|15
1656622310000|2022-06-30 20:51:50|11496.8|11494.8|11493.7|11491.7|11497.4|11495.4|11493|11491|38
1656622320000|2022-06-30 20:52:00|11493.8|11491.8|11494.4|11492.4|11494.7|11492.7|11492.5|11490.5|18
1656622330000|2022-06-30 20:52:10|11494|11492|11494|11492|11494.5|11492.5|11493.7|11491.7|3
1656622340000|2022-06-30 20:52:20|11494.2|11492.2|11495|11493|11495|11493|11494|11492|8
1656622350000|2022-06-30 20:52:30|11495.5|11493.5|11495.8|11493.8|11495.8|11493.8|11495.5|11493.5|4
1656622360000|2022-06-30 20:52:40|11495.9|11493.9|11493.3|11491.3|11495.9|11493.9|11492.7|11490.7|26
1656622370000|2022-06-30 20:52:50|11493.4|11491.4|11493.5|11491.5|11493.7|11491.7|11492.3|11490.3|13
1656622380000|2022-06-30 20:53:00|11493.7|11491.7|11495.2|11493.2|11495.4|11493.4|11493.5|11491.5|6
1656622390000|2022-06-30 20:53:10|11495.3|11493.3|11492.8|11490.8|11495.4|11493.4|11492.7|11490.7|12
1656622400000|2022-06-30 20:53:20|11492.7|11490.7|11492.8|11490.8|11493.2|11491.2|11492.7|11490.7|1
1656622410000|2022-06-30 20:53:30|11492.7|11490.7|11492.3|11490.3|11494.3|11492.3|11492|11490|33
1656622420000|2022-06-30 20:53:40|11492.2|11490.2|11491.4|11489.4|11492.3|11490.3|11491.3|11489.3|6
1656622430000|2022-06-30 20:53:50|11491.5|11489.5|11489.2|11487.2|11491.5|11489.5|11488.8|11486.8|39
1656622440000|2022-06-30 20:54:00|11489|11487|11488|11486|11489.4|11487.4|11488|11486|21
1656622450000|2022-06-30 20:54:10|11488.2|11486.2|11489.2|11487.2|11489.2|11487.2|11488|11486|7
1656622460000|2022-06-30 20:54:20|11488.8|11486.8|11491.8|11489.8|11491.8|11489.8|11488.8|11486.8|17
1656622470000|2022-06-30 20:54:30|11492.9|11490.9|11491|11489|11492.9|11490.9|11490.8|11488.8|37
1656622480000|2022-06-30 20:54:40|11490.9|11488.9|11492.8|11490.8|11492.9|11490.9|11490.8|11488.8|9
1656622490000|2022-06-30 20:54:50|11492.9|11490.9|11491.5|11489.5|11492.9|11490.9|11491.3|11489.3|12
1656622500000|2022-06-30 20:55:00|11491.7|11489.7|11493.4|11491.4|11493.8|11491.8|11491|11489|36
1656622510000|2022-06-30 20:55:10|11494.9|11492.9|11494.8|11492.8|11496.3|11494.3|11493.7|11491.7|28
1656622520000|2022-06-30 20:55:20|11495|11493|11495.4|11493.4|11495.7|11493.7|11494|11492|11
1656622530000|2022-06-30 20:55:30|11496.8|11494.8|11493.9|11491.9|11496.8|11494.8|11493.8|11491.8|11
1656622540000|2022-06-30 20:55:40|11494.5|11492.5|11492.8|11490.8|11494.7|11492.7|11492.3|11490.3|17
1656622550000|2022-06-30 20:55:50|11492.7|11490.7|11494.3|11492.3|11494.4|11492.4|11492.5|11490.5|9
1656622560000|2022-06-30 20:56:00|11495.7|11493.7|11494.5|11492.5|11495.7|11493.7|11494|11492|14
1656622570000|2022-06-30 20:56:10|11494.4|11492.4|11492.8|11490.8|11494.5|11492.5|11492.5|11490.5|8
1656622580000|2022-06-30 20:56:20|11492.9|11490.9|11493.7|11491.7|11495|11493|11492.5|11490.5|12
1656622590000|2022-06-30 20:56:30|11493.5|11491.5|11493.9|11491.9|11494.4|11492.4|11493.5|11491.5|3
1656622600000|2022-06-30 20:56:40|11494|11492|11493.3|11491.3|11494.2|11492.2|11493.3|11491.3|7
1656622610000|2022-06-30 20:56:50|11493|11491|11493.9|11491.9|11493.9|11491.9|11492.9|11490.9|6
1656622620000|2022-06-30 20:57:00|11494|11492|11496|11494|11496.3|11494.3|11493.9|11491.9|15
1656622630000|2022-06-30 20:57:10|11496.2|11494.2|11496.2|11494.2|11496.3|11494.3|11495.2|11493.2|19
1656622640000|2022-06-30 20:57:20|11496|11494|11494.7|11492.7|11496|11494|11494.5|11492.5|7
1656622650000|2022-06-30 20:57:30|11494.8|11492.8|11494.8|11492.8|11494.8|11492.8|11494.3|11492.3|7
1656622660000|2022-06-30 20:57:40|11494.7|11492.7|11494.3|11492.3|11494.7|11492.7|11494.3|11492.3|2
1656622670000|2022-06-30 20:57:50|11494.4|11492.4|11495|11493|11495.8|11493.8|11494.4|11492.4|6
1656622680000|2022-06-30 20:58:00|11495.3|11493.3|11495.5|11493.5|11496.3|11494.3|11495.3|11493.3|12
1656622690000|2022-06-30 20:58:10|11495.4|11493.4|11495.7|11493.7|11495.7|11493.7|11495.3|11493.3|1
1656622700000|2022-06-30 20:58:20|11495.9|11493.9|11496.2|11494.2|11496.2|11494.2|11494.8|11492.8|13
1656622710000|2022-06-30 20:58:30|11495.9|11493.9|11496.5|11494.5|11497|11495|11495.7|11493.7|26
1656622720000|2022-06-30 20:58:40|11496.8|11494.8|11497.9|11495.9|11498|11496|11496.7|11494.7|4
1656622730000|2022-06-30 20:58:50|11497.8|11495.8|11497.3|11495.3|11497.9|11495.9|11497.2|11495.2|7
1656622740000|2022-06-30 20:59:00|11497.2|11495.2|11492.8|11490.8|11497.4|11495.4|11492.5|11490.5|14
1656622750000|2022-06-30 20:59:10|11492.7|11490.7|11491.8|11489.8|11492.8|11490.8|11491.8|11489.8|8
1656622760000|2022-06-30 20:59:20|11491.9|11489.9|11487.4|11485.4|11491.9|11489.9|11486.7|11484.7|55
1656622770000|2022-06-30 20:59:30|11486.7|11484.7|11483.9|11481.9|11487.5|11485.5|11483.9|11481.9|51
1656622780000|2022-06-30 20:59:40|11484|11482|11484|11482|11487.5|11485.5|11484|11482|23
1656622790000|2022-06-30 20:59:50|11483.5|11481.5|11486.2|11481.2|11486.2|11482.5|11482.5|11480.5|22
1656622800000|2022-06-30 21:00:00|11490.1|11485.1|11489.7|11484.7|11490.8|11485.8|11489.6|11484.6|0
1656622810000|2022-06-30 21:00:10|11489.6|11484.6|11489.6|11484.6|11489.6|11484.6|11489.6|11484.6|0
1656622820000|2022-06-30 21:00:20|11490.4|11485.4|11490.4|11485.4|11490.4|11485.4|11490.4|11485.4|0
1656622830000|2022-06-30 21:00:30|11490.1|11485.1|11490.1|11485.1|11490.1|11485.1|11490.1|11485.1|0
1656622840000|2022-06-30 21:00:40|11490.2|11485.2|11490.2|11485.2|11490.2|11485.2|11490.2|11485.2|0
1656622850000|2022-06-30 21:00:50|11487.4|11482.4|11487.4|11482.4|11487.4|11482.4|11487.4|11482.4|0
1656622860000|2022-06-30 21:01:00|11487.6|11482.6|11487.9|11482.9|11488|11483|11487.5|11482.5|0
1656622870000|2022-06-30 21:01:10|11488.7|11483.7|11488.7|11483.7|11488.7|11483.7|11488.7|11483.7|0
1656622880000|2022-06-30 21:01:20|11492.2|11487.2|11490.1|11485.1|11492.2|11487.2|11490.1|11485.1|0
1656622890000|2022-06-30 21:01:30|11490.3|11485.3|11490.3|11485.3|11490.3|11485.3|11490.3|11485.3|0
1656622900000|2022-06-30 21:01:40|11490.4|11485.4|11490.4|11485.4|11490.4|11485.4|11490.4|11485.4|0
1656622910000|2022-06-30 21:01:50|11490.9|11485.9|11490.8|11485.8|11490.9|11485.9|11490.8|11485.8|0
1656622920000|2022-06-30 21:02:00|11490.9|11485.9|11490.9|11485.9|11490.9|11485.9|11490.9|11485.9|0
1656622970000|2022-06-30 21:02:50|11490.8|11485.8|11491.1|11486.1|11491.2|11486.2|11490.6|11485.6|0
1656622990000|2022-06-30 21:03:10|11490.6|11485.6|11490.6|11485.6|11490.6|11485.6|11490.6|11485.6|0
1656623000000|2022-06-30 21:03:20|11490.5|11485.5|11490.5|11485.5|11490.5|11485.5|11490.5|11485.5|0
1656623010000|2022-06-30 21:03:30|11490.4|11485.4|11490.4|11485.4|11490.4|11485.4|11490.4|11485.4|0
1656623020000|2022-06-30 21:03:40|11490.3|11485.3|11489.6|11484.6|11490.3|11485.3|11489.6|11484.6|0
1656623040000|2022-06-30 21:04:00|11489.7|11484.7|11489.7|11484.7|11489.7|11484.7|11489.7|11484.7|0
1656623070000|2022-06-30 21:04:30|11489.8|11484.8|11489.8|11484.8|11489.8|11484.8|11489.8|11484.8|0
1656623080000|2022-06-30 21:04:40|11490.6|11485.6|11489.9|11484.9|11490.6|11485.6|11489.8|11484.8|0
1656623090000|2022-06-30 21:04:50|11490|11485|11490|11485|11490|11485|11490|11485|0
1656623100000|2022-06-30 21:05:00|11489.9|11484.9|11489|11484|11490.3|11485.3|11489|11484|0
1656623110000|2022-06-30 21:05:10|11488.8|11483.8|11488.8|11483.8|11488.8|11483.8|11488.8|11483.8|0
1656623130000|2022-06-30 21:05:30|11489|11484|11489|11484|11489|11484|11489|11484|0
1656623150000|2022-06-30 21:05:50|11488.8|11483.8|11488.8|11483.8|11488.8|11483.8|11488.8|11483.8|0
1656623160000|2022-06-30 21:06:00|11488.7|11483.7|11488.7|11483.7|11488.7|11483.7|11488.7|11483.7|0
1656623170000|2022-06-30 21:06:10|11488.6|11483.6|11488.6|11483.6|11488.6|11483.6|11488.6|11483.6|0
1656623180000|2022-06-30 21:06:20|11488.1|11483.1|11489.3|11484.3|11489.4|11484.4|11488.1|11483.1|0
1656623190000|2022-06-30 21:06:30|11489.2|11484.2|11489.4|11484.4|11489.4|11484.4|11489.1|11484.1|0
1656623200000|2022-06-30 21:06:40|11489.5|11484.5|11489.7|11484.7|11489.7|11484.7|11489.5|11484.5|0
1656623210000|2022-06-30 21:06:50|11489.8|11484.8|11490.1|11485.1|11490.1|11485.1|11489.8|11484.8|0
1656623220000|2022-06-30 21:07:00|11489.9|11484.9|11489.5|11484.5|11489.9|11484.9|11489.5|11484.5|0
1656623230000|2022-06-30 21:07:10|11489.6|11484.6|11489.2|11484.2|11489.6|11484.6|11485.9|11480.9|0
1656623240000|2022-06-30 21:07:20|11488.2|11483.2|11489.1|11484.1|11489.1|11484.1|11488.2|11483.2|0
1656623250000|2022-06-30 21:07:30|11488.9|11483.9|11488.1|11483.1|11488.9|11483.9|11487.9|11482.9|0
1656623260000|2022-06-30 21:07:40|11488|11483|11487.8|11482.8|11488|11483|11487.8|11482.8|0
1656623280000|2022-06-30 21:08:00|11487.6|11482.6|11487.6|11482.6|11487.6|11482.6|11487.6|11482.6|0
1656623290000|2022-06-30 21:08:10|11487.8|11482.8|11488.8|11483.8|11488.8|11483.8|11487.8|11482.8|0
1656623300000|2022-06-30 21:08:20|11488.3|11483.3|11488.8|11483.8|11488.8|11483.8|11488.3|11483.3|0
1656623310000|2022-06-30 21:08:30|11489|11484|11489.5|11484.5|11489.5|11484.5|11489|11484|0
1656623320000|2022-06-30 21:08:40|11489.6|11484.6|11489.6|11484.6|11489.7|11484.7|11489.5|11484.5|0
1656623350000|2022-06-30 21:09:10|11489.8|11484.8|11489.8|11484.8|11489.8|11484.8|11489.8|11484.8|0
1656623370000|2022-06-30 21:09:30|11489.6|11484.6|11489.8|11484.8|11489.8|11484.8|11489.6|11484.6|0
1656623400000|2022-06-30 21:10:00|11489.9|11484.9|11489.9|11484.9|11489.9|11484.9|11489.9|11484.9|0
1656623410000|2022-06-30 21:10:10|11489.8|11484.8|11489.8|11484.8|11489.8|11484.8|11489.8|11484.8|0
1656623450000|2022-06-30 21:10:50|11490.1|11485.1|11490.1|11485.1|11490.1|11485.1|11490.1|11485.1|0
1656623470000|2022-06-30 21:11:10|11490.2|11485.2|11490.4|11485.4|11490.4|11485.4|11490.2|11485.2|0
1656623510000|2022-06-30 21:11:50|11490.5|11485.5|11490.5|11485.5|11491.1|11486.1|11490.5|11485.5|0
1656623530000|2022-06-30 21:12:10|11490.4|11485.4|11490.4|11485.4|11490.4|11485.4|11490.4|11485.4|0
1656623550000|2022-06-30 21:12:30|11490.5|11485.5|11490.5|11485.5|11490.5|11485.5|11490.5|11485.5|0
1656623560000|2022-06-30 21:12:40|11490.6|11485.6|11490.4|11485.4|11490.6|11485.6|11490.4|11485.4|0
1656623570000|2022-06-30 21:12:50|11491|11486|11491.1|11486.1|11491.1|11486.1|11491|11486|0
1656623580000|2022-06-30 21:13:00|11491.7|11486.7|11491.8|11486.8|11491.8|11486.8|11491.7|11486.7|0
1656623590000|2022-06-30 21:13:10|11491.9|11486.9|11491.9|11486.9|11492.1|11487.1|11491.9|11486.9|0
1656623600000|2022-06-30 21:13:20|11491.5|11486.5|11491.9|11486.9|11491.9|11486.9|11491.5|11486.5|0
1656623610000|2022-06-30 21:13:30|11491.3|11486.3|11491.3|11486.3|11491.3|11486.3|11491.3|11486.3|0
1656623620000|2022-06-30 21:13:40|11490.9|11485.9|11490.9|11485.9|11490.9|11485.9|11490.9|11485.9|0
1656623630000|2022-06-30 21:13:50|11490.8|11485.8|11490.8|11485.8|11490.8|11485.8|11490.8|11485.8|0
1656623640000|2022-06-30 21:14:00|11490.7|11485.7|11491.2|11486.2|11491.2|11486.2|11490.7|11485.7|0
1656623650000|2022-06-30 21:14:10|11491.1|11486.1|11491.1|11486.1|11491.1|11486.1|11491.1|11486.1|0
1656623660000|2022-06-30 21:14:20|11491.2|11486.2|11491|11486|11491.2|11486.2|11491|11486|0
1656623700000|2022-06-30 21:15:00|11491.2|11486.2|11490.8|11485.8|11491.3|11486.3|11490.8|11485.8|0
1656623710000|2022-06-30 21:15:10|11491|11486|11491.2|11486.2|11491.3|11486.3|11491|11486|0
1656623740000|2022-06-30 21:15:40|11491.3|11486.3|11491.3|11486.3|11491.3|11486.3|11491.3|11486.3|0
1656623750000|2022-06-30 21:15:50|11490.4|11485.4|11490.4|11485.4|11490.4|11485.4|11490.4|11485.4|0
1656623780000|2022-06-30 21:16:20|11490.6|11485.6|11490.6|11485.6|11490.6|11485.6|11490.6|11485.6|0
1656623840000|2022-06-30 21:17:20|11490|11485|11490|11485|11490|11485|11490|11485|0
1656623860000|2022-06-30 21:17:40|11490.4|11485.4|11490.5|11485.5|11490.6|11485.6|11490.4|11485.4|0
1656623880000|2022-06-30 21:18:00|11490.4|11485.4|11490.4|11485.4|11490.4|11485.4|11490.4|11485.4|0
1656623890000|2022-06-30 21:18:10|11490.5|11485.5|11490.5|11485.5|11490.6|11485.6|11490.5|11485.5|0
1656623900000|2022-06-30 21:18:20|11490.4|11485.4|11490.4|11485.4|11490.4|11485.4|11490.4|11485.4|0
1656623910000|2022-06-30 21:18:30|11490.3|11485.3|11490.4|11485.4|11490.4|11485.4|11490.3|11485.3|0
1656623920000|2022-06-30 21:18:40|11490.3|11485.3|11490.3|11485.3|11490.3|11485.3|11490.3|11485.3|0
1656623970000|2022-06-30 21:19:30|11490|11485|11490|11485|11490|11485|11490|11485|0
1656624010000|2022-06-30 21:20:10|11490.3|11485.3|11489.9|11484.9|11490.3|11485.3|11489.9|11484.9|0
1656624040000|2022-06-30 21:20:40|11490.3|11485.3|11490.3|11485.3|11490.3|11485.3|11490.3|11485.3|0
1656624070000|2022-06-30 21:21:10|11490.9|11485.9|11490.9|11485.9|11490.9|11485.9|11490.9|11485.9|0
1656624090000|2022-06-30 21:21:30|11491|11486|11491|11486|11491|11486|11491|11486|0
1656624110000|2022-06-30 21:21:50|11490.9|11485.9|11490.7|11485.7|11491|11486|11490.7|11485.7|0
1656624120000|2022-06-30 21:22:00|11490.8|11485.8|11490.5|11485.5|11490.8|11485.8|11490.5|11485.5|0
1656624130000|2022-06-30 21:22:10|11490.6|11485.6|11490.7|11485.7|11490.7|11485.7|11490.6|11485.6|0
1656624140000|2022-06-30 21:22:20|11490.6|11485.6|11490.7|11485.7|11490.7|11485.7|11490.6|11485.6|0
1656624170000|2022-06-30 21:22:50|11490.8|11485.8|11490.9|11485.9|11491.2|11486.2|11490.8|11485.8|0
1656624180000|2022-06-30 21:23:00|11491.2|11486.2|11491.2|11486.2|11491.2|11486.2|11491.2|11486.2|0
1656624190000|2022-06-30 21:23:10|11491.1|11486.1|11491.6|11486.6|11491.6|11486.6|11491.1|11486.1|0
1656624200000|2022-06-30 21:23:20|11491.7|11486.7|11491.1|11486.1|11491.7|11486.7|11491.1|11486.1|0
1656624210000|2022-06-30 21:23:30|11490.6|11485.6|11491.4|11486.4|11491.5|11486.5|11490.6|11485.6|0
1656624220000|2022-06-30 21:23:40|11491.3|11486.3|11491.3|11486.3|11491.3|11486.3|11491.3|11486.3|0
1656624230000|2022-06-30 21:23:50|11491.2|11486.2|11491.3|11486.3|11491.3|11486.3|11491.2|11486.2|0
1656624260000|2022-06-30 21:24:20|11491.2|11486.2|11491.1|11486.1|11491.2|11486.2|11491|11486|0
1656624270000|2022-06-30 21:24:30|11491.2|11486.2|11491.2|11486.2|11491.2|11486.2|11491.2|11486.2|0
1656624280000|2022-06-30 21:24:40|11491.1|11486.1|11491.1|11486.1|11491.1|11486.1|11491.1|11486.1|0
1656624290000|2022-06-30 21:24:50|11491.2|11486.2|11491.2|11486.2|11491.2|11486.2|11491.2|11486.2|0
1656624320000|2022-06-30 21:25:20|11490.1|11485.1|11490.3|11485.3|11491.2|11486.2|11490.1|11485.1|0
1656624330000|2022-06-30 21:25:30|11490.1|11485.1|11491|11486|11491.1|11486.1|11490.1|11485.1|0
1656624340000|2022-06-30 21:25:40|11490.6|11485.6|11490.6|11485.6|11491.2|11486.2|11490.6|11485.6|0
1656624380000|2022-06-30 21:26:20|11490.5|11485.5|11490.5|11485.5|11490.5|11485.5|11490.5|11485.5|0
1656624410000|2022-06-30 21:26:50|11490.9|11485.9|11490.9|11485.9|11490.9|11485.9|11490.9|11485.9|0
1656624430000|2022-06-30 21:27:10|11490.7|11485.7|11490.7|11485.7|11490.7|11485.7|11490.7|11485.7|0
1656624440000|2022-06-30 21:27:20|11490.8|11485.8|11490.8|11485.8|11490.8|11485.8|11490.5|11485.5|0
1656624470000|2022-06-30 21:27:50|11490.9|11485.9|11490.9|11485.9|11490.9|11485.9|11490.9|11485.9|0
1656624480000|2022-06-30 21:28:00|11491|11486|11491.1|11486.1|11491.2|11486.2|11491|11486|0
1656624490000|2022-06-30 21:28:10|11491|11486|11491|11486|11491|11486|11491|11486|0
1656624500000|2022-06-30 21:28:20|11490.6|11485.6|11490.6|11485.6|11490.6|11485.6|11490.6|11485.6|0
1656624510000|2022-06-30 21:28:30|11490.5|11485.5|11490.4|11485.4|11490.5|11485.5|11490.4|11485.4|0
1656624550000|2022-06-30 21:29:10|11490.9|11485.9|11490.8|11485.8|11490.9|11485.9|11490.8|11485.8|0
1656624580000|2022-06-30 21:29:40|11491.5|11486.5|11491.5|11486.5|11491.5|11486.5|11491.5|11486.5|0
1656624590000|2022-06-30 21:29:50|11491.1|11486.1|11491.1|11486.1|11491.1|11486.1|11491.1|11486.1|0
1656624630000|2022-06-30 21:30:30|11491.8|11486.8|11491.8|11486.8|11491.8|11486.8|11491.8|11486.8|0
1656624640000|2022-06-30 21:30:40|11492|11487|11492.4|11487.4|11492.4|11487.4|11492|11487|0
1656624650000|2022-06-30 21:30:50|11491.9|11486.9|11491.9|11486.9|11491.9|11486.9|11491.9|11486.9|0
1656624660000|2022-06-30 21:31:00|11492.3|11487.3|11492.8|11487.8|11492.8|11487.8|11492.3|11487.3|0
1656624680000|2022-06-30 21:31:20|11493|11488|11492.8|11487.8|11493|11488|11492.8|11487.8|0
1656624690000|2022-06-30 21:31:30|11493|11488|11492.7|11487.7|11493|11488|11492.7|11487.7|0
1656624770000|2022-06-30 21:32:50|11492.8|11487.8|11492.8|11487.8|11492.8|11487.8|11492.8|11487.8|0
1656624790000|2022-06-30 21:33:10|11492.5|11487.5|11492.8|11487.8|11492.8|11487.8|11492.5|11487.5|0
1656624810000|2022-06-30 21:33:30|11492.6|11487.6|11492.6|11487.6|11492.6|11487.6|11492.6|11487.6|0
1656624840000|2022-06-30 21:34:00|11492.4|11487.4|11492.4|11487.4|11492.4|11487.4|11492.4|11487.4|0
1656624870000|2022-06-30 21:34:30|11492.6|11487.6|11492.6|11487.6|11492.6|11487.6|11492.6|11487.6|0
1656624940000|2022-06-30 21:35:40|11492.5|11487.5|11492.5|11487.5|11492.5|11487.5|11492.5|11487.5|0
1656624950000|2022-06-30 21:35:50|11492.4|11487.4|11492.4|11487.4|11492.5|11487.5|11492.4|11487.4|0
1656624960000|2022-06-30 21:36:00|11492.5|11487.5|11492.3|11487.3|11492.5|11487.5|11492.3|11487.3|0
1656624970000|2022-06-30 21:36:10|11492.5|11487.5|11492.5|11487.5|11492.5|11487.5|11492.5|11487.5|0
1656625000000|2022-06-30 21:36:40|11492.8|11487.8|11492.7|11487.7|11492.8|11487.8|11492.7|11487.7|0
1656625010000|2022-06-30 21:36:50|11492.4|11487.4|11492.4|11487.4|11492.4|11487.4|11492.4|11487.4|0
1656625020000|2022-06-30 21:37:00|11492.7|11487.7|11492.7|11487.7|11492.7|11487.7|11492.7|11487.7|0
1656625030000|2022-06-30 21:37:10|11492.9|11487.9|11492.9|11487.9|11492.9|11487.9|11492.9|11487.9|0
1656625040000|2022-06-30 21:37:20|11492.7|11487.7|11492.6|11487.6|11492.7|11487.7|11492.6|11487.6|0
1656625050000|2022-06-30 21:37:30|11492.5|11487.5|11492.5|11487.5|11492.5|11487.5|11492.5|11487.5|0
1656625100000|2022-06-30 21:38:20|11492.7|11487.7|11492.7|11487.7|11492.7|11487.7|11492.7|11487.7|0
1656625110000|2022-06-30 21:38:30|11492.5|11487.5|11492.5|11487.5|11492.5|11487.5|11492.5|11487.5|0
1656625120000|2022-06-30 21:38:40|11492.6|11487.6|11492.6|11487.6|11492.6|11487.6|11492.6|11487.6|0
1656625130000|2022-06-30 21:38:50|11492.7|11487.7|11492.7|11487.7|11492.7|11487.7|11492.7|11487.7|0
1656625160000|2022-06-30 21:39:20|11492.6|11487.6|11492.6|11487.6|11492.6|11487.6|11492.6|11487.6|0
1656625170000|2022-06-30 21:39:30|11492.5|11487.5|11492.5|11487.5|11492.5|11487.5|11492.5|11487.5|0
1656625210000|2022-06-30 21:40:10|11493.1|11488.1|11493.1|11488.1|11493.1|11488.1|11493.1|11488.1|0
1656625220000|2022-06-30 21:40:20|11493|11488|11493|11488|11493|11488|11493|11488|0
1656625240000|2022-06-30 21:40:40|11492.9|11487.9|11492.9|11487.9|11492.9|11487.9|11492.9|11487.9|0
1656625320000|2022-06-30 21:42:00|11492.8|11487.8|11492.9|11487.9|11492.9|11487.9|11492.8|11487.8|0
1656625340000|2022-06-30 21:42:20|11492.5|11487.5|11492.5|11487.5|11492.5|11487.5|11492.5|11487.5|0
1656625360000|2022-06-30 21:42:40|11492.6|11487.6|11492.6|11487.6|11492.6|11487.6|11492.6|11487.6|0
1656625410000|2022-06-30 21:43:30|11492.9|11487.9|11492.9|11487.9|11492.9|11487.9|11492.9|11487.9|0
1656625430000|2022-06-30 21:43:50|11493|11488|11493|11488|11493|11488|11493|11488|0
1656625450000|2022-06-30 21:44:10|11492.9|11487.9|11492.9|11487.9|11492.9|11487.9|11492.9|11487.9|0
1656625470000|2022-06-30 21:44:30|11493.1|11488.1|11493.1|11488.1|11493.1|11488.1|11493.1|11488.1|0
1656625500000|2022-06-30 21:45:00|11493.2|11488.2|11493.2|11488.2|11493.2|11488.2|11493.2|11488.2|0
1656625510000|2022-06-30 21:45:10|11493.3|11488.3|11493.4|11488.4|11493.4|11488.4|11493.3|11488.3|0
1656625520000|2022-06-30 21:45:20|11493.3|11488.3|11493.2|11488.2|11493.3|11488.3|11493.1|11488.1|0
1656625590000|2022-06-30 21:46:30|11493.4|11488.4|11493.4|11488.4|11493.4|11488.4|11493.4|11488.4|0
1656625600000|2022-06-30 21:46:40|11493.3|11488.3|11493.3|11488.3|11493.3|11488.3|11493.3|11488.3|0
1656625660000|2022-06-30 21:47:40|11493.8|11488.8|11493.8|11488.8|11493.8|11488.8|11493.8|11488.8|0
1656625710000|2022-06-30 21:48:30|11493.9|11488.9|11493.9|11488.9|11493.9|11488.9|11493.9|11488.9|0
1656625720000|2022-06-30 21:48:40|11494.2|11489.2|11494.2|11489.2|11494.2|11489.2|11494.2|11489.2|0
1656625730000|2022-06-30 21:48:50|11494.3|11489.3|11494|11489|11494.3|11489.3|11494|11489|0
1656625800000|2022-06-30 21:50:00|11493.9|11488.9|11493.9|11488.9|11493.9|11488.9|11493.9|11488.9|0
1656625830000|2022-06-30 21:50:30|11493.7|11488.7|11493.7|11488.7|11493.7|11488.7|11493.7|11488.7|0
1656625880000|2022-06-30 21:51:20|11493.8|11488.8|11493.6|11488.6|11493.8|11488.8|11493.6|11488.6|0
1656625890000|2022-06-30 21:51:30|11493.8|11488.8|11493.7|11488.7|11493.8|11488.8|11493.7|11488.7|0
1656625900000|2022-06-30 21:51:40|11493.6|11488.6|11493.6|11488.6|11493.6|11488.6|11493.6|11488.6|0
1656625950000|2022-06-30 21:52:30|11493.5|11488.5|11493.6|11488.6|11493.6|11488.6|11493.5|11488.5|0
1656625970000|2022-06-30 21:52:50|11493.7|11488.7|11493.7|11488.7|11493.7|11488.7|11493.7|11488.7|0
1656625980000|2022-06-30 21:53:00|11493.6|11488.6|11493.6|11488.6|11493.6|11488.6|11493.6|11488.6|0
1656626060000|2022-06-30 21:54:20|11493.7|11488.7|11493.7|11488.7|11493.7|11488.7|11493.7|11488.7|0
1656626090000|2022-06-30 21:54:50|11493.8|11488.8|11493.8|11488.8|11493.8|11488.8|11493.8|11488.8|0
1656626100000|2022-06-30 21:55:00|11493.7|11488.7|11493.7|11488.7|11493.7|11488.7|11493.7|11488.7|0
1656626120000|2022-06-30 21:55:20|11493.6|11488.6|11493.8|11488.8|11493.8|11488.8|11493.6|11488.6|0
1656626140000|2022-06-30 21:55:40|11493.9|11488.9|11493.7|11488.7|11493.9|11488.9|11493.7|11488.7|0
1656626150000|2022-06-30 21:55:50|11493.5|11488.5|11493.5|11488.5|11493.5|11488.5|11493.5|11488.5|0
1656626170000|2022-06-30 21:56:10|11493.6|11488.6|11493.5|11488.5|11493.6|11488.6|11493.5|11488.5|0
1656626180000|2022-06-30 21:56:20|11493.4|11488.4|11493.4|11488.4|11493.4|11488.4|11493.4|11488.4|0
1656626210000|2022-06-30 21:56:50|11493.5|11488.5|11493.5|11488.5|11493.5|11488.5|11493.5|11488.5|0
1656626230000|2022-06-30 21:57:10|11493.4|11488.4|11493.4|11488.4|11493.4|11488.4|11493.4|11488.4|0
1656626250000|2022-06-30 21:57:30|11493.5|11488.5|11493.5|11488.5|11493.5|11488.5|11493.5|11488.5|0
1656626280000|2022-06-30 21:58:00|11493.4|11488.4|11493.4|11488.4|11493.4|11488.4|11493.4|11488.4|0
1656626300000|2022-06-30 21:58:20|11493.2|11488.2|11493.2|11488.2|11493.2|11488.2|11493.2|11488.2|0
1656626320000|2022-06-30 21:58:40|11493.1|11488.1|11493|11488|11493.1|11488.1|11493|11488|0
1656626390000|2022-06-30 21:59:50|11492.9|11487.9|11492.9|11487.9|11492.9|11487.9|11492.9|11487.9|0
1656626400000|2022-06-30 22:00:00|11493|11488|11479.3|11477.3|11493|11488|11479.3|11477.3|66
1656626410000|2022-06-30 22:00:10|11480|11478|11478.8|11476.8|11480.3|11478.3|11478.7|11476.7|47
1656626420000|2022-06-30 22:00:20|11478.9|11476.9|11480.5|11478.5|11480.7|11478.7|11478.7|11476.7|20
1656626430000|2022-06-30 22:00:30|11481.3|11479.3|11483.2|11481.2|11484|11482|11481.3|11479.3|40
1656626440000|2022-06-30 22:00:40|11483.3|11481.3|11482.4|11480.4|11483.3|11481.3|11481.8|11479.8|11
1656626450000|2022-06-30 22:00:50|11482.5|11480.5|11480.9|11478.9|11482.7|11480.7|11480.9|11478.9|13
1656626460000|2022-06-30 22:01:00|11479.5|11477.5|11477.7|11475.7|11479.5|11477.5|11477|11475|53
1656626470000|2022-06-30 22:01:10|11477.8|11475.8|11481.2|11479.2|11481.2|11479.2|11477.8|11475.8|14
1656626480000|2022-06-30 22:01:20|11481.3|11479.3|11482.4|11480.4|11484|11482|11481.2|11479.2|25
1656626490000|2022-06-30 22:01:30|11482.3|11480.3|11482.8|11480.8|11483.8|11481.8|11482.3|11480.3|25
1656626500000|2022-06-30 22:01:40|11482.3|11480.3|11482|11480|11482.4|11480.4|11481.9|11479.9|10
1656626510000|2022-06-30 22:01:50|11481.9|11479.9|11483.5|11481.5|11483.5|11481.5|11481.5|11479.5|10
1656626520000|2022-06-30 22:02:00|11483.8|11481.8|11483.4|11481.4|11485.3|11483.3|11483.4|11481.4|17
1656626530000|2022-06-30 22:02:10|11483.5|11481.5|11480.8|11478.8|11483.7|11481.7|11480.8|11478.8|9
1656626540000|2022-06-30 22:02:20|11480.9|11478.9|11481.3|11479.3|11482.2|11480.2|11480.8|11478.8|1
1656626550000|2022-06-30 22:02:30|11480.8|11478.8|11478.2|11476.2|11480.9|11478.9|11478|11476|22
1656626560000|2022-06-30 22:02:40|11477.7|11475.7|11473.5|11471.5|11478.3|11476.3|11473|11471|47
1656626570000|2022-06-30 22:02:50|11471.8|11469.8|11474.7|11472.7|11474.7|11472.7|11471.3|11469.3|35
1656626580000|2022-06-30 22:03:00|11474.5|11472.5|11474.2|11472.2|11475.8|11473.8|11474.2|11472.2|17
1656626590000|2022-06-30 22:03:10|11474.4|11472.4|11473.9|11471.9|11475.2|11473.2|11473.5|11471.5|26
1656626600000|2022-06-30 22:03:20|11473.8|11471.8|11474.5|11472.5|11474.7|11472.7|11473.7|11471.7|12
1656626610000|2022-06-30 22:03:30|11474.7|11472.7|11476.9|11474.9|11476.9|11474.9|11473.9|11471.9|26
1656626620000|2022-06-30 22:03:40|11476.8|11474.8|11475.2|11473.2|11476.8|11474.8|11474.4|11472.4|21
1656626630000|2022-06-30 22:03:50|11475|11473|11472.7|11470.7|11475.3|11473.3|11472.7|11470.7|18
1656626640000|2022-06-30 22:04:00|11472.8|11470.8|11471.9|11469.9|11472.8|11470.8|11471.7|11469.7|15
1656626650000|2022-06-30 22:04:10|11472.3|11470.3|11469.5|11467.5|11472.4|11470.4|11468.9|11466.9|47
1656626660000|2022-06-30 22:04:20|11470|11468|11472.5|11470.5|11473|11471|11469.5|11467.5|41
1656626670000|2022-06-30 22:04:30|11472.8|11470.8|11471.5|11469.5|11473.7|11471.7|11471.5|11469.5|13
1656626680000|2022-06-30 22:04:40|11471.4|11469.4|11470.5|11468.5|11471.4|11469.4|11469.7|11467.7|24
1656626690000|2022-06-30 22:04:50|11470|11468|11471.7|11469.7|11471.8|11469.8|11469.9|11467.9|23
1656626700000|2022-06-30 22:05:00|11471.8|11469.8|11471.5|11469.5|11474.4|11472.4|11471.3|11469.3|26
1656626710000|2022-06-30 22:05:10|11471.8|11469.8|11472.3|11470.3|11472.9|11470.9|11471.7|11469.7|14
1656626720000|2022-06-30 22:05:20|11472.2|11470.2|11469.2|11467.2|11472.4|11470.4|11468.3|11466.3|29
1656626730000|2022-06-30 22:05:30|11468.8|11466.8|11468.9|11466.9|11469.5|11467.5|11467.9|11465.9|34
1656626740000|2022-06-30 22:05:40|11469.2|11467.2|11468|11466|11470.7|11468.7|11468|11466|24
1656626750000|2022-06-30 22:05:50|11467.9|11465.9|11469.2|11467.2|11469.4|11467.4|11467.9|11465.9|17
1656626760000|2022-06-30 22:06:00|11469.4|11467.4|11469.8|11467.8|11470.4|11468.4|11469.2|11467.2|21
1656626770000|2022-06-30 22:06:10|11469.7|11467.7|11468.3|11466.3|11469.7|11467.7|11468.3|11466.3|13
1656626780000|2022-06-30 22:06:20|11468.2|11466.2|11464.5|11462.5|11468.2|11466.2|11464.3|11462.3|77
1656626790000|2022-06-30 22:06:30|11464.4|11462.4|11464.8|11462.8|11465.7|11463.7|11464.4|11462.4|26
1656626800000|2022-06-30 22:06:40|11465.4|11463.4|11466|11464|11466.7|11464.7|11464.7|11462.7|33
1656626810000|2022-06-30 22:06:50|11465.9|11463.9|11464.4|11462.4|11466.3|11464.3|11464.4|11462.4|24
1656626820000|2022-06-30 22:07:00|11464.5|11462.5|11464.4|11462.4|11465|11463|11464.4|11462.4|10
1656626830000|2022-06-30 22:07:10|11464.5|11462.5|11462.5|11460.5|11464.7|11462.7|11462|11460|37
1656626840000|2022-06-30 22:07:20|11462.9|11460.9|11463.5|11461.5|11463.5|11461.5|11462.3|11460.3|28
1656626850000|2022-06-30 22:07:30|11463.4|11461.4|11467.8|11465.8|11467.8|11465.8|11463|11461|18
1656626860000|2022-06-30 22:07:40|11467.7|11465.7|11469.3|11467.3|11469.9|11467.9|11467.7|11465.7|33
1656626870000|2022-06-30 22:07:50|11469.4|11467.4|11467.9|11465.9|11471|11469|11467.9|11465.9|9
1656626880000|2022-06-30 22:08:00|11467.7|11465.7|11466.7|11464.7|11468|11466|11466.7|11464.7|30
1656626890000|2022-06-30 22:08:10|11466.8|11464.8|11464|11462|11467|11465|11463|11461|37
1656626900000|2022-06-30 22:08:20|11463.5|11461.5|11463.4|11461.4|11465.2|11463.2|11463.3|11461.3|8
1656626910000|2022-06-30 22:08:30|11463.3|11461.3|11462.2|11460.2|11463.5|11461.5|11461.9|11459.9|47
1656626920000|2022-06-30 22:08:40|11462.3|11460.3|11461.9|11459.9|11462.7|11460.7|11461.9|11459.9|51
1656626930000|2022-06-30 22:08:50|11462|11460|11462.2|11460.2|11462.4|11460.4|11460.8|11458.8|27
1656626940000|2022-06-30 22:09:00|11462.3|11460.3|11461|11459|11462.3|11460.3|11460.9|11458.9|8
1656626950000|2022-06-30 22:09:10|11460.8|11458.8|11460.5|11458.5|11461.8|11459.8|11460.4|11458.4|62
1656626960000|2022-06-30 22:09:20|11460.7|11458.7|11460.8|11458.8|11461|11459|11460.7|11458.7|5
1656626970000|2022-06-30 22:09:30|11460.9|11458.9|11460.7|11458.7|11460.9|11458.9|11460.7|11458.7|5
1656626980000|2022-06-30 22:09:40|11460.8|11458.8|11460.4|11458.4|11461|11459|11460|11458|24
1656626990000|2022-06-30 22:09:50|11460.5|11458.5|11460.3|11458.3|11461|11459|11459.9|11457.9|10
1656627000000|2022-06-30 22:10:00|11460.2|11458.2|11457.7|11455.7|11460.3|11458.3|11457.5|11455.5|81
1656627010000|2022-06-30 22:10:10|11458.4|11456.4|11455.9|11453.9|11458.5|11456.5|11455.9|11453.9|39
1656627020000|2022-06-30 22:10:20|11455.7|11453.7|11456.4|11454.4|11456.5|11454.5|11454.9|11452.9|30
1656627030000|2022-06-30 22:10:30|11456.8|11454.8|11460.7|11458.7|11461.3|11459.3|11456.8|11454.8|33
1656627040000|2022-06-30 22:10:40|11460.5|11458.5|11460.2|11458.2|11460.7|11458.7|11459.9|11457.9|11
1656627050000|2022-06-30 22:10:50|11460.3|11458.3|11460.9|11458.9|11461.2|11459.2|11460.3|11458.3|17
1656627060000|2022-06-30 22:11:00|11461.2|11459.2|11463.3|11461.3|11463.5|11461.5|11461|11459|25
1656627070000|2022-06-30 22:11:10|11463.7|11461.7|11462.3|11460.3|11463.8|11461.8|11461.8|11459.8|16
1656627080000|2022-06-30 22:11:20|11462|11460|11462.4|11460.4|11462.4|11460.4|11461.5|11459.5|5
1656627090000|2022-06-30 22:11:30|11462.7|11460.7|11463.5|11461.5|11463.5|11461.5|11462.5|11460.5|3
1656627100000|2022-06-30 22:11:40|11463.4|11461.4|11461.3|11459.3|11463.4|11461.4|11461.3|11459.3|7
1656627110000|2022-06-30 22:11:50|11461.4|11459.4|11463.9|11461.9|11463.9|11461.9|11461|11459|14
1656627120000|2022-06-30 22:12:00|11464|11462|11466.2|11464.2|11467.9|11465.9|11464|11462|28
1656627130000|2022-06-30 22:12:10|11466|11464|11467|11465|11467|11465|11465.2|11463.2|16
1656627140000|2022-06-30 22:12:20|11467.2|11465.2|11467.7|11465.7|11467.9|11465.9|11467.2|11465.2|24
1656627150000|2022-06-30 22:12:30|11467.5|11465.5|11466.3|11464.3|11467.9|11465.9|11466.3|11464.3|12
1656627160000|2022-06-30 22:12:40|11466|11464|11466.8|11464.8|11467|11465|11465.8|11463.8|13
1656627170000|2022-06-30 22:12:50|11466.9|11464.9|11466.8|11464.8|11468.3|11466.3|11466.7|11464.7|22
1656627180000|2022-06-30 22:13:00|11466.7|11464.7|11462.9|11460.9|11467.3|11465.3|11462.9|11460.9|15
1656627190000|2022-06-30 22:13:10|11463|11461|11462.7|11460.7|11463|11461|11461|11459|13
1656627200000|2022-06-30 22:13:20|11462.5|11460.5|11463.5|11461.5|11464.7|11462.7|11462.5|11460.5|10
1656627210000|2022-06-30 22:13:30|11463.7|11461.7|11463.2|11461.2|11464.5|11462.5|11462.7|11460.7|10
1656627220000|2022-06-30 22:13:40|11463.3|11461.3|11462|11460|11463.4|11461.4|11461.8|11459.8|4
1656627230000|2022-06-30 22:13:50|11462.2|11460.2|11462.7|11460.7|11465.4|11463.4|11461.7|11459.7|26
1656627240000|2022-06-30 22:14:00|11462.8|11460.8|11461.7|11459.7|11462.8|11460.8|11460.9|11458.9|8
1656627250000|2022-06-30 22:14:10|11462.9|11460.9|11459.2|11457.2|11462.9|11460.9|11458.7|11456.7|23
1656627260000|2022-06-30 22:14:20|11459.3|11457.3|11458.3|11456.3|11459.5|11457.5|11457.9|11455.9|16
1656627270000|2022-06-30 22:14:30|11458.4|11456.4|11458.4|11456.4|11459.4|11457.4|11458.4|11456.4|3
1656627280000|2022-06-30 22:14:40|11458.5|11456.5|11457.4|11455.4|11458.5|11456.5|11456.7|11454.7|16
1656627290000|2022-06-30 22:14:50|11457.5|11455.5|11457.2|11455.2|11458.3|11456.3|11455.9|11453.9|46
1656627300000|2022-06-30 22:15:00|11457|11455|11458.9|11456.9|11458.9|11456.9|11457|11455|22
1656627310000|2022-06-30 22:15:10|11458.8|11456.8|11459.5|11457.5|11460|11458|11457.8|11455.8|5
1656627320000|2022-06-30 22:15:20|11459.4|11457.4|11455.5|11453.5|11459.4|11457.4|11455.5|11453.5|11
1656627330000|2022-06-30 22:15:30|11455.3|11453.3|11458.5|11456.5|11459.2|11457.2|11455.3|11453.3|22
1656627340000|2022-06-30 22:15:40|11458.4|11456.4|11460.2|11458.2|11460.5|11458.5|11458.4|11456.4|21
1656627350000|2022-06-30 22:15:50|11460.4|11458.4|11461|11459|11461.5|11459.5|11460.3|11458.3|8
1656627360000|2022-06-30 22:16:00|11460.7|11458.7|11461.8|11459.8|11462.3|11460.3|11459.8|11457.8|29
1656627370000|2022-06-30 22:16:10|11461.7|11459.7|11461.8|11459.8|11462.5|11460.5|11461.2|11459.2|8
1656627380000|2022-06-30 22:16:20|11461.5|11459.5|11460.2|11458.2|11461.7|11459.7|11459.9|11457.9|2
1656627390000|2022-06-30 22:16:30|11459.8|11457.8|11462.7|11460.7|11462.7|11460.7|11459.8|11457.8|8
1656627400000|2022-06-30 22:16:40|11461.8|11459.8|11462.7|11460.7|11462.8|11460.8|11461.8|11459.8|14
1656627410000|2022-06-30 22:16:50|11462.8|11460.8|11461.9|11459.9|11463.2|11461.2|11461.9|11459.9|8
1656627420000|2022-06-30 22:17:00|11462|11460|11462.9|11460.9|11462.9|11460.9|11462|11460|2
1656627430000|2022-06-30 22:17:10|11463.3|11461.3|11464.3|11462.3|11464.8|11462.8|11463|11461|9
1656627440000|2022-06-30 22:17:20|11464.7|11462.7|11469.3|11467.3|11469.3|11467.3|11464.5|11462.5|55
1656627450000|2022-06-30 22:17:30|11469.2|11467.2|11468.9|11466.9|11469.5|11467.5|11468.3|11466.3|19
1656627460000|2022-06-30 22:17:40|11469.3|11467.3|11470|11468|11470.3|11468.3|11469.3|11467.3|45
1656627470000|2022-06-30 22:17:50|11470.2|11468.2|11471|11469|11471|11469|11469|11467|18
1656627480000|2022-06-30 22:18:00|11470.9|11468.9|11471.5|11469.5|11472.2|11470.2|11470.4|11468.4|10
1656627490000|2022-06-30 22:18:10|11471.8|11469.8|11471.2|11469.2|11472|11470|11471.2|11469.2|5
1656627500000|2022-06-30 22:18:20|11471.5|11469.5|11472|11470|11472|11470|11471.2|11469.2|8
1656627510000|2022-06-30 22:18:30|11471.9|11469.9|11473.5|11471.5|11473.7|11471.7|11471.5|11469.5|16
1656627520000|2022-06-30 22:18:40|11473.7|11471.7|11472.5|11470.5|11473.7|11471.7|11472.5|11470.5|13
1656627530000|2022-06-30 22:18:50|11472.7|11470.7|11471.8|11469.8|11472.7|11470.7|11471.4|11469.4|10
1656627540000|2022-06-30 22:19:00|11471.7|11469.7|11472.5|11470.5|11472.5|11470.5|11470.9|11468.9|16
1656627550000|2022-06-30 22:19:10|11472.7|11470.7|11473|11471|11473.2|11471.2|11472.4|11470.4|6
1656627560000|2022-06-30 22:19:20|11473.2|11471.2|11472.8|11470.8|11473.3|11471.3|11472.3|11470.3|9
1656627570000|2022-06-30 22:19:30|11472.9|11470.9|11473.5|11471.5|11473.5|11471.5|11472.9|11470.9|1
1656627580000|2022-06-30 22:19:40|11473.7|11471.7|11471.7|11469.7|11473.8|11471.8|11471.5|11469.5|7
1656627590000|2022-06-30 22:19:50|11471.8|11469.8|11471.8|11469.8|11472.2|11470.2|11471.8|11469.8|4
1656627600000|2022-06-30 22:20:00|11471.9|11469.9|11472.5|11470.5|11472.8|11470.8|11471.5|11469.5|7
1656627610000|2022-06-30 22:20:10|11472.7|11470.7|11473.3|11471.3|11473.4|11471.4|11472.5|11470.5|2
1656627620000|2022-06-30 22:20:20|11473.4|11471.4|11473.5|11471.5|11473.9|11471.9|11473.4|11471.4|3
1656627630000|2022-06-30 22:20:30|11473.8|11471.8|11474.3|11472.3|11475.5|11473.5|11473.7|11471.7|16
1656627640000|2022-06-30 22:20:40|11474.4|11472.4|11473.7|11471.7|11474.5|11472.5|11473.7|11471.7|6
1656627650000|2022-06-30 22:20:50|11473.8|11471.8|11473.4|11471.4|11474|11472|11473.2|11471.2|8
1656627660000|2022-06-30 22:21:00|11473.9|11471.9|11474.8|11472.8|11475.5|11473.5|11473.9|11471.9|9
1656627670000|2022-06-30 22:21:10|11474.9|11472.9|11474.8|11472.8|11475|11473|11474.8|11472.8|1
1656627680000|2022-06-30 22:21:20|11474.7|11472.7|11474.5|11472.5|11474.7|11472.7|11474.2|11472.2|4
1656627690000|2022-06-30 22:21:30|11474.7|11472.7|11474.8|11472.8|11474.8|11472.8|11474.4|11472.4|0
1656627700000|2022-06-30 22:21:40|11474.7|11472.7|11473.8|11471.8|11474.9|11472.9|11473.8|11471.8|4
1656627710000|2022-06-30 22:21:50|11473.9|11471.9|11475.4|11473.4|11475.4|11473.4|11473.9|11471.9|9
1656627720000|2022-06-30 22:22:00|11475.3|11473.3|11474.3|11472.3|11475.3|11473.3|11474.2|11472.2|9
1656627730000|2022-06-30 22:22:10|11474.2|11472.2|11474.3|11472.3|11474.7|11472.7|11474|11472|2
1656627740000|2022-06-30 22:22:20|11474.2|11472.2|11474.3|11472.3|11474.7|11472.7|11474|11472|0
1656627750000|2022-06-30 22:22:30|11474.2|11472.2|11474.8|11472.8|11475|11473|11473.7|11471.7|17
1656627760000|2022-06-30 22:22:40|11474.7|11472.7|11474.8|11472.8|11475.5|11473.5|11474.4|11472.4|1
1656627770000|2022-06-30 22:22:50|11474.7|11472.7|11472.9|11470.9|11474.8|11472.8|11472.9|11470.9|12
1656627780000|2022-06-30 22:23:00|11473.2|11471.2|11472.7|11470.7|11473.3|11471.3|11472.3|11470.3|5
1656627790000|2022-06-30 22:23:10|11473.9|11471.9|11473.3|11471.3|11474.7|11472.7|11473.2|11471.2|12
1656627800000|2022-06-30 22:23:20|11473.2|11471.2|11473.4|11471.4|11473.4|11471.4|11472.8|11470.8|1
1656627810000|2022-06-30 22:23:30|11473.3|11471.3|11474|11472|11474.2|11472.2|11473.3|11471.3|3
1656627820000|2022-06-30 22:23:40|11473.9|11471.9|11473.5|11471.5|11474|11472|11473.5|11471.5|0
1656627830000|2022-06-30 22:23:50|11473.7|11471.7|11473.8|11471.8|11474|11472|11473.5|11471.5|2
1656627840000|2022-06-30 22:24:00|11473.9|11471.9|11474.3|11472.3|11474.3|11472.3|11473.9|11471.9|7
1656627850000|2022-06-30 22:24:10|11474.4|11472.4|11474|11472|11474.4|11472.4|11474|11472|3
1656627860000|2022-06-30 22:24:20|11474.2|11472.2|11473.9|11471.9|11474.2|11472.2|11473.9|11471.9|0
1656627870000|2022-06-30 22:24:30|11474|11472|11472.8|11470.8|11474|11472|11472.8|11470.8|4
1656627880000|2022-06-30 22:24:40|11472.7|11470.7|11473.5|11471.5|11474|11472|11472.7|11470.7|4
1656627890000|2022-06-30 22:24:50|11473.4|11471.4|11472.8|11470.8|11473.5|11471.5|11472.8|11470.8|0
1656627900000|2022-06-30 22:25:00|11472.7|11470.7|11472.8|11470.8|11472.9|11470.9|11472.5|11470.5|0
1656627910000|2022-06-30 22:25:10|11473.8|11471.8|11472.9|11470.9|11473.8|11471.8|11472.9|11470.9|2
1656627920000|2022-06-30 22:25:20|11473|11471|11473|11471|11473|11471|11472.5|11470.5|19
1656627930000|2022-06-30 22:25:30|11473.2|11471.2|11474|11472|11474|11472|11473|11471|7
1656627940000|2022-06-30 22:25:40|11473.9|11471.9|11473.8|11471.8|11474.5|11472.5|11473.8|11471.8|4
1656627950000|2022-06-30 22:25:50|11473.9|11471.9|11473.9|11471.9|11474.3|11472.3|11473.7|11471.7|3
1656627960000|2022-06-30 22:26:00|11474|11472|11472.9|11470.9|11474|11472|11472.9|11470.9|9
1656627970000|2022-06-30 22:26:10|11473|11471|11471.5|11469.5|11473|11471|11471.4|11469.4|30
1656627980000|2022-06-30 22:26:20|11471.4|11469.4|11471.7|11469.7|11471.7|11469.7|11471.4|11469.4|1
1656627990000|2022-06-30 22:26:30|11471.5|11469.5|11471.8|11469.8|11472|11470|11471.5|11469.5|3
1656628000000|2022-06-30 22:26:40|11471.9|11469.9|11472.5|11470.5|11473.3|11471.3|11471.9|11469.9|4
1656628010000|2022-06-30 22:26:50|11472.4|11470.4|11471.5|11469.5|11472.4|11470.4|11471.4|11469.4|4
1656628020000|2022-06-30 22:27:00|11471.7|11469.7|11471.8|11469.8|11472.2|11470.2|11471.5|11469.5|15
1656628030000|2022-06-30 22:27:10|11471.9|11469.9|11472|11470|11472.2|11470.2|11471.9|11469.9|0
1656628040000|2022-06-30 22:27:20|11471.9|11469.9|11470.8|11468.8|11472|11470|11470.8|11468.8|7
1656628050000|2022-06-30 22:27:30|11470.9|11468.9|11469.7|11467.7|11470.9|11468.9|11469.7|11467.7|4
1656628060000|2022-06-30 22:27:40|11469.5|11467.5|11468.5|11466.5|11469.5|11467.5|11468|11466|36
1656628070000|2022-06-30 22:27:50|11468.7|11466.7|11466.3|11464.3|11468.8|11466.8|11466.3|11464.3|23
1656628080000|2022-06-30 22:28:00|11466.4|11464.4|11462.9|11460.9|11466.4|11464.4|11462.8|11460.8|67
1656628090000|2022-06-30 22:28:10|11462.8|11460.8|11464.8|11462.8|11464.9|11462.9|11462.8|11460.8|10
1656628100000|2022-06-30 22:28:20|11464.9|11462.9|11464.8|11462.8|11465.5|11463.5|11462.9|11460.9|45
1656628110000|2022-06-30 22:28:30|11464.7|11462.7|11464.7|11462.7|11464.8|11462.8|11464.7|11462.7|1
1656628120000|2022-06-30 22:28:40|11464.5|11462.5|11465.5|11463.5|11465.7|11463.7|11464.4|11462.4|3
1656628130000|2022-06-30 22:28:50|11465.7|11463.7|11464.7|11462.7|11465.8|11463.8|11464.7|11462.7|2
1656628140000|2022-06-30 22:29:00|11464.5|11462.5|11460.8|11458.8|11464.5|11462.5|11460.5|11458.5|29
1656628150000|2022-06-30 22:29:10|11462|11460|11462.5|11460.5|11462.8|11460.8|11461.8|11459.8|5
1656628160000|2022-06-30 22:29:20|11462.8|11460.8|11461.5|11459.5|11462.8|11460.8|11461.2|11459.2|20
1656628170000|2022-06-30 22:29:30|11462|11460|11461|11459|11462|11460|11460.3|11458.3|14
1656628180000|2022-06-30 22:29:40|11461.2|11459.2|11461.7|11459.7|11462.7|11460.7|11461.2|11459.2|3
1656628190000|2022-06-30 22:29:50|11461.5|11459.5|11460.5|11458.5|11461.5|11459.5|11460.5|11458.5|3
1656628200000|2022-06-30 22:30:00|11460.4|11458.4|11462.4|11460.4|11463.2|11461.2|11460.2|11458.2|13
1656628210000|2022-06-30 22:30:10|11462.3|11460.3|11461|11459|11463.8|11461.8|11461|11459|4
1656628220000|2022-06-30 22:30:20|11460.5|11458.5|11461.8|11459.8|11461.9|11459.9|11460.4|11458.4|4
1656628230000|2022-06-30 22:30:30|11461|11459|11462.4|11460.4|11462.8|11460.8|11461|11459|6
1656628240000|2022-06-30 22:30:40|11462.5|11460.5|11462.9|11460.9|11462.9|11460.9|11462.4|11460.4|0
1656628250000|2022-06-30 22:30:50|11462.8|11460.8|11462.8|11460.8|11462.9|11460.9|11462.2|11460.2|10
1656628260000|2022-06-30 22:31:00|11462.7|11460.7|11464|11462|11465.2|11463.2|11462.5|11460.5|31
1656628270000|2022-06-30 22:31:10|11464.2|11462.2|11463.8|11461.8|11464.3|11462.3|11463.4|11461.4|4
1656628280000|2022-06-30 22:31:20|11463.5|11461.5|11463.3|11461.3|11463.9|11461.9|11462|11460|6
1656628290000|2022-06-30 22:31:30|11463.4|11461.4|11463.8|11461.8|11463.8|11461.8|11463.4|11461.4|2
1656628300000|2022-06-30 22:31:40|11463.9|11461.9|11465.7|11463.7|11465.7|11463.7|11463.9|11461.9|10
1656628310000|2022-06-30 22:31:50|11465.3|11463.3|11465.9|11463.9|11466|11464|11465|11463|11
1656628320000|2022-06-30 22:32:00|11465.8|11463.8|11468.2|11466.2|11468.4|11466.4|11465.7|11463.7|19
1656628330000|2022-06-30 22:32:10|11468.3|11466.3|11468.7|11466.7|11468.7|11466.7|11467.8|11465.8|9
1656628340000|2022-06-30 22:32:20|11468.8|11466.8|11469.2|11467.2|11469.3|11467.3|11468.5|11466.5|31
1656628350000|2022-06-30 22:32:30|11469|11467|11469|11467|11469.4|11467.4|11468.3|11466.3|12
1656628360000|2022-06-30 22:32:40|11469.2|11467.2|11469.4|11467.4|11469.4|11467.4|11469.2|11467.2|1
1656628370000|2022-06-30 22:32:50|11469.3|11467.3|11468.8|11466.8|11469.4|11467.4|11468.7|11466.7|4
1656628380000|2022-06-30 22:33:00|11468.4|11466.4|11471.9|11469.9|11472.5|11470.5|11468.4|11466.4|52
1656628390000|2022-06-30 22:33:10|11472|11470|11471.4|11469.4|11472|11470|11471.4|11469.4|3
1656628400000|2022-06-30 22:33:20|11471.9|11469.9|11472.4|11470.4|11472.4|11470.4|11471.7|11469.7|5
1656628410000|2022-06-30 22:33:30|11472.3|11470.3|11472.3|11470.3|11472.7|11470.7|11472.2|11470.2|6
1656628430000|2022-06-30 22:33:50|11471.9|11469.9|11470.9|11468.9|11471.9|11469.9|11470.9|11468.9|9
1656628440000|2022-06-30 22:34:00|11470.3|11468.3|11470.9|11468.9|11471|11469|11467.8|11465.8|13
1656628450000|2022-06-30 22:34:10|11470.8|11468.8|11466.2|11464.2|11470.8|11468.8|11466.2|11464.2|55
1656628460000|2022-06-30 22:34:20|11466|11464|11463.9|11461.9|11466|11464|11463.9|11461.9|17
1656628470000|2022-06-30 22:34:30|11463.5|11461.5|11465|11463|11465.3|11463.3|11463.5|11461.5|6
1656628480000|2022-06-30 22:34:40|11465.2|11463.2|11466.7|11464.7|11466.8|11464.8|11465.2|11463.2|9
1656628490000|2022-06-30 22:34:50|11466.5|11464.5|11465.4|11463.4|11467|11465|11465.4|11463.4|2
1656628500000|2022-06-30 22:35:00|11465.5|11463.5|11466.9|11464.9|11467.2|11465.2|11465.4|11463.4|5
1656628510000|2022-06-30 22:35:10|11466|11464|11466|11464|11466.2|11464.2|11465.9|11463.9|8
1656628520000|2022-06-30 22:35:20|11466.8|11464.8|11467|11465|11467|11465|11466.8|11464.8|4
1656628530000|2022-06-30 22:35:30|11467.2|11465.2|11467|11465|11467.4|11465.4|11466.8|11464.8|5
1656628540000|2022-06-30 22:35:40|11467.2|11465.2|11468|11466|11468.8|11466.8|11467|11465|9
1656628550000|2022-06-30 22:35:50|11467.9|11465.9|11468.5|11466.5|11468.5|11466.5|11467.9|11465.9|1
1656628560000|2022-06-30 22:36:00|11468.7|11466.7|11468|11466|11468.7|11466.7|11467.5|11465.5|9
1656628570000|2022-06-30 22:36:10|11467.9|11465.9|11467.3|11465.3|11467.9|11465.9|11466.7|11464.7|10
1656628580000|2022-06-30 22:36:20|11467.4|11465.4|11467|11465|11467.4|11465.4|11467|11465|0
1656628590000|2022-06-30 22:36:30|11466.7|11464.7|11467.2|11465.2|11467.3|11465.3|11466.7|11464.7|1
1656628600000|2022-06-30 22:36:40|11467.3|11465.3|11467|11465|11467.4|11465.4|11467|11465|0
1656628610000|2022-06-30 22:36:50|11467.3|11465.3|11466.8|11464.8|11467.3|11465.3|11466.8|11464.8|2
1656628620000|2022-06-30 22:37:00|11466.9|11464.9|11467|11465|11467|11465|11466.9|11464.9|0
1656628640000|2022-06-30 22:37:20|11466.9|11464.9|11466.2|11464.2|11466.9|11464.9|11466.2|11464.2|4
1656628650000|2022-06-30 22:37:30|11466.4|11464.4|11466.2|11464.2|11466.4|11464.4|11466.2|11464.2|1
1656628660000|2022-06-30 22:37:40|11465.7|11463.7|11465|11463|11465.7|11463.7|11465|11463|3
1656628670000|2022-06-30 22:37:50|11465.2|11463.2|11465|11463|11465.2|11463.2|11464.7|11462.7|1
1656628680000|2022-06-30 22:38:00|11465.2|11463.2|11465.8|11463.8|11465.8|11463.8|11465.2|11463.2|1
1656628690000|2022-06-30 22:38:10|11465.7|11463.7|11465.3|11463.3|11465.7|11463.7|11465.3|11463.3|5
1656628700000|2022-06-30 22:38:20|11465.4|11463.4|11463.7|11461.7|11465.4|11463.4|11463.7|11461.7|10
1656628710000|2022-06-30 22:38:30|11463.5|11461.5|11463.8|11461.8|11464|11462|11463.5|11461.5|3
1656628720000|2022-06-30 22:38:40|11463.7|11461.7|11463.8|11461.8|11463.9|11461.9|11463.5|11461.5|5
1656628760000|2022-06-30 22:39:20|11463.9|11461.9|11462.7|11460.7|11464.7|11462.7|11462.7|11460.7|30
1656628770000|2022-06-30 22:39:30|11462.4|11460.4|11462.7|11460.7|11463|11461|11462.4|11460.4|6
1656628780000|2022-06-30 22:39:40|11462.9|11460.9|11462.8|11460.8|11463.3|11461.3|11462.8|11460.8|3
1656628790000|2022-06-30 22:39:50|11462.9|11460.9|11462.9|11460.9|11463.2|11461.2|11462.8|11460.8|3
1656628800000|2022-06-30 22:40:00|11462.8|11460.8|11463.4|11461.4|11464.5|11462.5|11462.4|11460.4|14
1656628810000|2022-06-30 22:40:10|11463.5|11461.5|11464.5|11462.5|11464.5|11462.5|11463.3|11461.3|4
1656628820000|2022-06-30 22:40:20|11464.4|11462.4|11464.4|11462.4|11464.7|11462.7|11464.3|11462.3|5
1656628830000|2022-06-30 22:40:30|11464.3|11462.3|11464.2|11462.2|11465|11463|11463.3|11461.3|7
1656628840000|2022-06-30 22:40:40|11464|11462|11464.3|11462.3|11464.3|11462.3|11463.8|11461.8|3
1656628850000|2022-06-30 22:40:50|11464.9|11462.9|11465|11463|11465|11463|11464.5|11462.5|9
1656628860000|2022-06-30 22:41:00|11464.9|11462.9|11466.8|11464.8|11466.8|11464.8|11464.7|11462.7|42
1656628870000|2022-06-30 22:41:10|11466.9|11464.9|11469.3|11467.3|11469.4|11467.4|11466.9|11464.9|22
1656628880000|2022-06-30 22:41:20|11469.9|11467.9|11470.4|11468.4|11470.4|11468.4|11469.7|11467.7|40
1656628890000|2022-06-30 22:41:30|11470.3|11468.3|11469.8|11467.8|11470.4|11468.4|11469.7|11467.7|8
1656628900000|2022-06-30 22:41:40|11469.7|11467.7|11469.7|11467.7|11469.7|11467.7|11468.7|11466.7|6
1656628910000|2022-06-30 22:41:50|11469|11467|11469|11467|11469|11467|11469|11467|1
1656628920000|2022-06-30 22:42:00|11468.9|11466.9|11469.4|11467.4|11469.7|11467.7|11468.9|11466.9|8
1656628930000|2022-06-30 22:42:10|11469.5|11467.5|11472.3|11470.3|11472.3|11470.3|11469.4|11467.4|14
1656628940000|2022-06-30 22:42:20|11472.2|11470.2|11471.4|11469.4|11472.4|11470.4|11471.4|11469.4|3
1656628950000|2022-06-30 22:42:30|11471.5|11469.5|11472.2|11470.2|11472.4|11470.4|11471.4|11469.4|4
1656628960000|2022-06-30 22:42:40|11472.3|11470.3|11472.7|11470.7|11472.7|11470.7|11472.3|11470.3|1
1656628970000|2022-06-30 22:42:50|11472.3|11470.3|11471|11469|11472.3|11470.3|11470.9|11468.9|5
1656628980000|2022-06-30 22:43:00|11471.2|11469.2|11471.2|11469.2|11471.4|11469.4|11470.8|11468.8|2
1656628990000|2022-06-30 22:43:10|11471.3|11469.3|11469.9|11467.9|11471.3|11469.3|11469.7|11467.7|7
1656629000000|2022-06-30 22:43:20|11470.4|11468.4|11470|11468|11470.4|11468.4|11470|11468|3
1656629010000|2022-06-30 22:43:30|11470.2|11468.2|11469.8|11467.8|11470.3|11468.3|11469.8|11467.8|0
1656629020000|2022-06-30 22:43:40|11469.9|11467.9|11469.7|11467.7|11469.9|11467.9|11469.7|11467.7|0
1656629030000|2022-06-30 22:43:50|11469.8|11467.8|11470.4|11468.4|11470.4|11468.4|11469.7|11467.7|2
1656629040000|2022-06-30 22:44:00|11470.3|11468.3|11470.3|11468.3|11470.4|11468.4|11469.9|11467.9|5
1656629050000|2022-06-30 22:44:10|11470.4|11468.4|11470.3|11468.3|11470.4|11468.4|11470.3|11468.3|1
1656629060000|2022-06-30 22:44:20|11470.5|11468.5|11471|11469|11472.3|11470.3|11470.4|11468.4|11
1656629070000|2022-06-30 22:44:30|11471.5|11469.5|11472.2|11470.2|11472.3|11470.3|11471.5|11469.5|1
1656629080000|2022-06-30 22:44:40|11472|11470|11471.7|11469.7|11472|11470|11471.5|11469.5|2
1656629090000|2022-06-30 22:44:50|11472|11470|11472|11470|11472.5|11470.5|11472|11470|10
1656629100000|2022-06-30 22:45:00|11471.9|11469.9|11472.2|11470.2|11472.4|11470.4|11471.9|11469.9|4
1656629110000|2022-06-30 22:45:10|11472.3|11470.3|11472.4|11470.4|11472.4|11470.4|11472.3|11470.3|1
1656629120000|2022-06-30 22:45:20|11472.5|11470.5|11474.7|11472.7|11475.2|11473.2|11472.2|11470.2|29
1656629130000|2022-06-30 22:45:30|11474.5|11472.5|11477.2|11475.2|11477.7|11475.7|11474.4|11472.4|58
1656629140000|2022-06-30 22:45:40|11477|11475|11477.3|11475.3|11477.8|11475.8|11476.9|11474.9|12
1656629150000|2022-06-30 22:45:50|11477.2|11475.2|11475.5|11473.5|11477.2|11475.2|11474.8|11472.8|9
1656629160000|2022-06-30 22:46:00|11475.7|11473.7|11475.8|11473.8|11475.8|11473.8|11475.3|11473.3|1
1656629170000|2022-06-30 22:46:10|11475.9|11473.9|11477.2|11475.2|11477.2|11475.2|11475.9|11473.9|8
1656629180000|2022-06-30 22:46:20|11477|11475|11476.5|11474.5|11477.5|11475.5|11476.4|11474.4|6
1656629190000|2022-06-30 22:46:30|11476.4|11474.4|11476.5|11474.5|11476.5|11474.5|11476.4|11474.4|0
1656629200000|2022-06-30 22:46:40|11476.7|11474.7|11475.7|11473.7|11476.7|11474.7|11475.7|11473.7|8
1656629210000|2022-06-30 22:46:50|11475.8|11473.8|11475.5|11473.5|11475.8|11473.8|11474.8|11472.8|13
1656629220000|2022-06-30 22:47:00|11475.2|11473.2|11473.9|11471.9|11475.3|11473.3|11473.8|11471.8|10
1656629230000|2022-06-30 22:47:10|11473.8|11471.8|11473.8|11471.8|11473.8|11471.8|11473.4|11471.4|2
1656629240000|2022-06-30 22:47:20|11473.7|11471.7|11475.8|11473.8|11476.3|11474.3|11473.7|11471.7|19
1656629250000|2022-06-30 22:47:30|11476.3|11474.3|11476.3|11474.3|11476.5|11474.5|11475.9|11473.9|1
1656629260000|2022-06-30 22:47:40|11476.5|11474.5|11476.3|11474.3|11476.5|11474.5|11476.3|11474.3|4
1656629270000|2022-06-30 22:47:50|11476.2|11474.2|11475.8|11473.8|11476.2|11474.2|11475.3|11473.3|7
1656629280000|2022-06-30 22:48:00|11475|11473|11475|11473|11475.8|11473.8|11474.8|11472.8|8
1656629290000|2022-06-30 22:48:10|11474.9|11472.9|11475.3|11473.3|11475.5|11473.5|11474.5|11472.5|4
1656629300000|2022-06-30 22:48:20|11475.4|11473.4|11475.9|11473.9|11476|11474|11475.4|11473.4|4
1656629310000|2022-06-30 22:48:30|11475.8|11473.8|11475.9|11473.9|11475.9|11473.9|11475.2|11473.2|2
1656629320000|2022-06-30 22:48:40|11475.8|11473.8|11475.5|11473.5|11475.8|11473.8|11475.4|11473.4|0
1656629330000|2022-06-30 22:48:50|11475.4|11473.4|11475.2|11473.2|11475.4|11473.4|11475|11473|0
1656629340000|2022-06-30 22:49:00|11475|11473|11474.3|11472.3|11475|11473|11473.8|11471.8|17
1656629350000|2022-06-30 22:49:10|11474.4|11472.4|11473.8|11471.8|11474.5|11472.5|11472.5|11470.5|26
1656629360000|2022-06-30 22:49:20|11473.7|11471.7|11473.3|11471.3|11473.7|11471.7|11473.3|11471.3|1
1656629370000|2022-06-30 22:49:30|11473.4|11471.4|11472.9|11470.9|11473.4|11471.4|11472.7|11470.7|7
1656629380000|2022-06-30 22:49:40|11473|11471|11472.8|11470.8|11473|11471|11472.8|11470.8|1
1656629390000|2022-06-30 22:49:50|11472.7|11470.7|11472.8|11470.8|11472.8|11470.8|11472.7|11470.7|3
1656629400000|2022-06-30 22:50:00|11473.4|11471.4|11473.2|11471.2|11473.4|11471.4|11473.2|11471.2|7
1656629410000|2022-06-30 22:50:10|11473.3|11471.3|11473.9|11471.9|11473.9|11471.9|11473.2|11471.2|15
1656629420000|2022-06-30 22:50:20|11474|11472|11473.8|11471.8|11474|11472|11473.5|11471.5|1
1656629450000|2022-06-30 22:50:50|11473.9|11471.9|11473.9|11471.9|11473.9|11471.9|11473.9|11471.9|0
1656629460000|2022-06-30 22:51:00|11473.8|11471.8|11473.2|11471.2|11473.8|11471.8|11473.2|11471.2|4
1656629470000|2022-06-30 22:51:10|11473.3|11471.3|11473.2|11471.2|11473.4|11471.4|11473.2|11471.2|1
1656629480000|2022-06-30 22:51:20|11473|11471|11472.7|11470.7|11473|11471|11472.5|11470.5|5
1656629490000|2022-06-30 22:51:30|11472.5|11470.5|11472.5|11470.5|11472.7|11470.7|11472.5|11470.5|0
1656629500000|2022-06-30 22:51:40|11472.4|11470.4|11472.3|11470.3|11472.4|11470.4|11472.3|11470.3|3
1656629510000|2022-06-30 22:51:50|||||||||1
1656629520000|2022-06-30 22:52:00|11472.4|11470.4|11472.3|11470.3|11472.4|11470.4|11472.3|11470.3|0
1656629530000|2022-06-30 22:52:10|11472.4|11470.4|11473|11471|11473.2|11471.2|11472.4|11470.4|8
1656629540000|2022-06-30 22:52:20|11473.2|11471.2|11473.5|11471.5|11473.9|11471.9|11473.2|11471.2|6
1656629550000|2022-06-30 22:52:30|11473.7|11471.7|11473.2|11471.2|11473.7|11471.7|11472.9|11470.9|4
1656629560000|2022-06-30 22:52:40|11473.3|11471.3|11473.4|11471.4|11473.4|11471.4|11473.3|11471.3|1
1656629570000|2022-06-30 22:52:50|11473.3|11471.3|11474.2|11472.2|11474.4|11472.4|11473|11471|10
1656629580000|2022-06-30 22:53:00|11474.3|11472.3|11474.4|11472.4|11474.4|11472.4|11474.3|11472.3|0
1656629590000|2022-06-30 22:53:10|11473.9|11471.9|11473.7|11471.7|11474|11472|11473.4|11471.4|9
1656629600000|2022-06-30 22:53:20|11472.7|11470.7|11472.5|11470.5|11472.7|11470.7|11472.5|11470.5|6
1656629610000|2022-06-30 22:53:30|11472.4|11470.4|11472.9|11470.9|11472.9|11470.9|11472.4|11470.4|1
1656629620000|2022-06-30 22:53:40|11473|11471|11473|11471|11473|11471|11473|11471|0
1656629630000|2022-06-30 22:53:50|11473.2|11471.2|11478.9|11476.9|11478.9|11476.9|11473.2|11471.2|160
1656629640000|2022-06-30 22:54:00|11479.2|11477.2|11479.5|11477.5|11480.9|11478.9|11479.2|11477.2|21
1656629650000|2022-06-30 22:54:10|11479.3|11477.3|11477.7|11475.7|11479.4|11477.4|11477.7|11475.7|9
1656629660000|2022-06-30 22:54:20|11477.5|11475.5|11477.8|11475.8|11477.9|11475.9|11476.8|11474.8|15
1656629670000|2022-06-30 22:54:30|11477.9|11475.9|11478.9|11476.9|11478.9|11476.9|11476.5|11474.5|129
1656629680000|2022-06-30 22:54:40|11479.5|11477.5|11479.8|11477.8|11480.9|11478.9|11479.5|11477.5|22
1656629690000|2022-06-30 22:54:50|11479.9|11477.9|11478.8|11476.8|11480.3|11478.3|11478.4|11476.4|13
1656629700000|2022-06-30 22:55:00|11478.9|11476.9|11477.7|11475.7|11479|11477|11477.7|11475.7|12
1656629710000|2022-06-30 22:55:10|11477.5|11475.5|11475.8|11473.8|11477.5|11475.5|11475.3|11473.3|25
1656629720000|2022-06-30 22:55:20|11475.9|11473.9|11475.7|11473.7|11476.2|11474.2|11475.7|11473.7|1
1656629730000|2022-06-30 22:55:30|11476.8|11474.8|11475.2|11473.2|11476.8|11474.8|11474.9|11472.9|20
1656629740000|2022-06-30 22:55:40|11475|11473|11472.4|11470.4|11475.3|11473.3|11472|11470|12
1656629750000|2022-06-30 22:55:50|11472.8|11470.8|11473.4|11471.4|11473.5|11471.5|11472.7|11470.7|11
1656629760000|2022-06-30 22:56:00|11473.5|11471.5|11474.2|11472.2|11474.2|11472.2|11472.8|11470.8|23
1656629770000|2022-06-30 22:56:10|11474|11472|11473|11471|11474|11472|11473|11471|2
1656629780000|2022-06-30 22:56:20|11472.9|11470.9|11471.8|11469.8|11473|11471|11471.3|11469.3|8
1656629790000|2022-06-30 22:56:30|11471.7|11469.7|11469.8|11467.8|11471.9|11469.9|11469.7|11467.7|8
1656629800000|2022-06-30 22:56:40|11469.7|11467.7|11470.9|11468.9|11470.9|11468.9|11469.7|11467.7|6
1656629810000|2022-06-30 22:56:50|11470.8|11468.8|11470.3|11468.3|11471.5|11469.5|11470|11468|15
1656629820000|2022-06-30 22:57:00|11470.2|11468.2|11471.3|11469.3|11471.3|11469.3|11470|11468|9
1656629830000|2022-06-30 22:57:10|11471|11469|11470.9|11468.9|11471.2|11469.2|11470.2|11468.2|6
1656629840000|2022-06-30 22:57:20|11470.7|11468.7|11469.8|11467.8|11470.7|11468.7|11469.8|11467.8|4
1656629850000|2022-06-30 22:57:30|11469.7|11467.7|11469.9|11467.9|11469.9|11467.9|11469.2|11467.2|5
1656629860000|2022-06-30 22:57:40|11469.4|11467.4|11468.7|11466.7|11469.4|11467.4|11468.7|11466.7|6
1656629870000|2022-06-30 22:57:50|11468.5|11466.5|11469.3|11467.3|11469.3|11467.3|11468|11466|12
1656629880000|2022-06-30 22:58:00|11469.2|11467.2|11469.2|11467.2|11469.4|11467.4|11469|11467|2
1656629890000|2022-06-30 22:58:10|11468.9|11466.9|11467.4|11465.4|11468.9|11466.9|11467.4|11465.4|7
1656629900000|2022-06-30 22:58:20|11467.3|11465.3|11467.3|11465.3|11467.4|11465.4|11467.2|11465.2|4
1656629910000|2022-06-30 22:58:30|11467.2|11465.2|11467|11465|11467.4|11465.4|11466.8|11464.8|11
1656629920000|2022-06-30 22:58:40|11467.2|11465.2|11468.9|11466.9|11468.9|11466.9|11467|11465|7
1656629930000|2022-06-30 22:58:50|11468.8|11466.8|11467.8|11465.8|11468.9|11466.9|11467.7|11465.7|8
1656629940000|2022-06-30 22:59:00|11467.9|11465.9|11467.9|11465.9|11469.3|11467.3|11467.8|11465.8|8
1656629950000|2022-06-30 22:59:10|11468|11466|11468|11466|11468.2|11466.2|11468|11466|0
1656629960000|2022-06-30 22:59:20|11468.2|11466.2|11468.5|11466.5|11468.7|11466.7|11468.2|11466.2|2
1656629970000|2022-06-30 22:59:30|11468.7|11466.7|11469.3|11467.3|11469.3|11467.3|11468.7|11466.7|5
1656629980000|2022-06-30 22:59:40|11469.4|11467.4|11468.3|11466.3|11469.4|11467.4|11468.2|11466.2|13
1656629990000|2022-06-30 22:59:50|11468.2|11466.2|11469.8|11467.8|11469.9|11467.9|11468|11466|15
1656630000000|2022-06-30 23:00:00|11469.7|11467.7|11471.2|11469.2|11471.8|11469.8|11469.7|11467.7|13
1656630010000|2022-06-30 23:00:10|11471.8|11469.8|11473.7|11471.7|11474.2|11472.2|11471.8|11469.8|15
1656630020000|2022-06-30 23:00:20|11473.5|11471.5|11473.4|11471.4|11474.3|11472.3|11473.4|11471.4|5
1656630030000|2022-06-30 23:00:30|11472.5|11470.5|11472.5|11470.5|11473|11471|11472.5|11470.5|7
1656630040000|2022-06-30 23:00:40|11472.7|11470.7|11473|11471|11473|11471|11472.4|11470.4|6
1656630050000|2022-06-30 23:00:50|11473.2|11471.2|11472|11470|11474|11472|11472|11470|9
1656630060000|2022-06-30 23:01:00|11472.2|11470.2|11473|11471|11473|11471|11472.2|11470.2|2
1656630070000|2022-06-30 23:01:10|11473.2|11471.2|11473.3|11471.3|11474|11472|11473|11471|3
1656630080000|2022-06-30 23:01:20|11473.2|11471.2|11473.4|11471.4|11473.4|11471.4|11472.8|11470.8|2
1656630090000|2022-06-30 23:01:30|11473|11471|11471.8|11469.8|11473.4|11471.4|11471.8|11469.8|8
1656630100000|2022-06-30 23:01:40|11471.9|11469.9|11471|11469|11472.2|11470.2|11470.9|11468.9|3
1656630110000|2022-06-30 23:01:50|11470.9|11468.9|11472|11470|11472|11470|11470.9|11468.9|1
1656630120000|2022-06-30 23:02:00|11472.3|11470.3|11472.4|11470.4|11472.5|11470.5|11472.2|11470.2|3
1656630130000|2022-06-30 23:02:10|11472.5|11470.5|11473|11471|11473.3|11471.3|11472.5|11470.5|3
1656630140000|2022-06-30 23:02:20|11472.9|11470.9|11471.9|11469.9|11472.9|11470.9|11471.9|11469.9|8
1656630150000|2022-06-30 23:02:30|11471.7|11469.7|11470|11468|11471.7|11469.7|11469.8|11467.8|10
1656630160000|2022-06-30 23:02:40|11469.9|11467.9|11468.5|11466.5|11470|11468|11468|11466|15
1656630170000|2022-06-30 23:02:50|11469|11467|11469.9|11467.9|11470.2|11468.2|11468.5|11466.5|6
1656630180000|2022-06-30 23:03:00|11469.5|11467.5|11470|11468|11470|11468|11469.4|11467.4|2
1656630190000|2022-06-30 23:03:10|11470.3|11468.3|11471.5|11469.5|11471.8|11469.8|11470.3|11468.3|13
1656630200000|2022-06-30 23:03:20|11470.9|11468.9|11471.4|11469.4|11471.4|11469.4|11470.9|11468.9|3
1656630210000|2022-06-30 23:03:30|11471.5|11469.5|11471.2|11469.2|11471.5|11469.5|11471.2|11469.2|1
1656630220000|2022-06-30 23:03:40|11471.3|11469.3|11470.3|11468.3|11471.3|11469.3|11470.2|11468.2|21
1656630230000|2022-06-30 23:03:50|11470.2|11468.2|11470|11468|11470.2|11468.2|11469.7|11467.7|1
1656630240000|2022-06-30 23:04:00|11469.9|11467.9|11470.3|11468.3|11470.3|11468.3|11469.9|11467.9|2
1656630260000|2022-06-30 23:04:20|11470.5|11468.5|11470.8|11468.8|11470.8|11468.8|11470.5|11468.5|4
1656630270000|2022-06-30 23:04:30|11471|11469|11471.4|11469.4|11471.4|11469.4|11471|11469|3
1656630280000|2022-06-30 23:04:40|11471.5|11469.5|11471.8|11469.8|11472|11470|11471.5|11469.5|13
1656630290000|2022-06-30 23:04:50|11471.9|11469.9|11472.7|11470.7|11472.7|11470.7|11471.7|11469.7|1
1656630300000|2022-06-30 23:05:00|11472.5|11470.5|11471.5|11469.5|11472.5|11470.5|11471.5|11469.5|21
1656630310000|2022-06-30 23:05:10|11471.7|11469.7|11471.7|11469.7|11471.7|11469.7|11471.5|11469.5|1
1656630320000|2022-06-30 23:05:20|11472.2|11470.2|11469.9|11467.9|11472.2|11470.2|11469.8|11467.8|10
1656630330000|2022-06-30 23:05:30|11469.7|11467.7|11469.4|11467.4|11469.7|11467.7|11469.4|11467.4|5
1656630340000|2022-06-30 23:05:40|11469.8|11467.8|11469.7|11467.7|11469.9|11467.9|11469.7|11467.7|2
1656630350000|2022-06-30 23:05:50|11469.8|11467.8|11470.3|11468.3|11470.3|11468.3|11469.7|11467.7|4
1656630360000|2022-06-30 23:06:00|11470.2|11468.2|11473|11471|11473|11471|11470.2|11468.2|11
1656630370000|2022-06-30 23:06:10|11473.3|11471.3|11472.9|11470.9|11473.4|11471.4|11472.8|11470.8|9
1656630380000|2022-06-30 23:06:20|11473.2|11471.2|11473.5|11471.5|11473.5|11471.5|11473|11471|2
1656630390000|2022-06-30 23:06:30|11474.8|11472.8|11475.5|11473.5|11476.2|11474.2|11474.3|11472.3|24
1656630400000|2022-06-30 23:06:40|11475.7|11473.7|11474.7|11472.7|11476|11474|11474.5|11472.5|6
1656630410000|2022-06-30 23:06:50|11474.8|11472.8|11474.2|11472.2|11474.9|11472.9|11474.2|11472.2|1
1656630420000|2022-06-30 23:07:00|11474|11472|11476.7|11474.7|11476.8|11474.8|11473.3|11471.3|19
1656630430000|2022-06-30 23:07:10|11476.8|11474.8|11474.5|11472.5|11476.8|11474.8|11474.5|11472.5|21
1656630440000|2022-06-30 23:07:20|11474.4|11472.4|11474.5|11472.5|11474.8|11472.8|11474|11472|0
1656630450000|2022-06-30 23:07:30|11474.2|11472.2|11473.7|11471.7|11474.2|11472.2|11473.5|11471.5|3
1656630460000|2022-06-30 23:07:40|11474|11472|11472.7|11470.7|11474.3|11472.3|11472.7|11470.7|10
1656630470000|2022-06-30 23:07:50|11472.9|11470.9|11470.9|11468.9|11472.9|11470.9|11470.7|11468.7|8
1656630480000|2022-06-30 23:08:00|11473.2|11471.2|11471.7|11469.7|11473.2|11471.2|11471.7|11469.7|6
1656630490000|2022-06-30 23:08:10|11471.8|11469.8|11472|11470|11472.4|11470.4|11471.8|11469.8|3
1656630500000|2022-06-30 23:08:20|11471.9|11469.9|11472.4|11470.4|11472.9|11470.9|11471.4|11469.4|12
1656630510000|2022-06-30 23:08:30|11472.5|11470.5|11474|11472|11474|11472|11472.5|11470.5|1
1656630520000|2022-06-30 23:08:40|11473.9|11471.9|11474.4|11472.4|11474.4|11472.4|11473.8|11471.8|0
1656630530000|2022-06-30 23:08:50|11474|11472|11474|11472|11474.3|11472.3|11473.8|11471.8|11
1656630540000|2022-06-30 23:09:00|11473.9|11471.9|11474.5|11472.5|11474.5|11472.5|11473.9|11471.9|2
1656630550000|2022-06-30 23:09:10|11475.3|11473.3|11475.7|11473.7|11475.7|11473.7|11474.8|11472.8|7
1656630560000|2022-06-30 23:09:20|11475.5|11473.5|11475.8|11473.8|11475.8|11473.8|11474.9|11472.9|7
1656630570000|2022-06-30 23:09:30|11475.7|11473.7|11474.3|11472.3|11475.7|11473.7|11473.7|11471.7|18
1656630580000|2022-06-30 23:09:40|11474|11472|11475|11473|11475|11473|11474|11472|2
1656630590000|2022-06-30 23:09:50|11473.8|11471.8|11474.4|11472.4|11474.4|11472.4|11473.7|11471.7|2
1656630600000|2022-06-30 23:10:00|11474.3|11472.3|11474.3|11472.3|11475|11473|11474.3|11472.3|4
1656630610000|2022-06-30 23:10:10|11474.2|11472.2|11474.5|11472.5|11474.7|11472.7|11474.2|11472.2|1
1656630620000|2022-06-30 23:10:20|11474.4|11472.4|11474.5|11472.5|11474.7|11472.7|11473.8|11471.8|3
1656630630000|2022-06-30 23:10:30|11474.9|11472.9|11474.8|11472.8|11474.9|11472.9|11474.2|11472.2|6
1656630640000|2022-06-30 23:10:40|11474.9|11472.9|11475.8|11473.8|11475.8|11473.8|11474.9|11472.9|3
1656630650000|2022-06-30 23:10:50|11475.7|11473.7|11474.4|11472.4|11475.7|11473.7|11474.4|11472.4|4
1656630660000|2022-06-30 23:11:00|11474.3|11472.3|11473.4|11471.4|11474.3|11472.3|11473.4|11471.4|3
1656630670000|2022-06-30 23:11:10|11473.5|11471.5|11473.4|11471.4|11473.8|11471.8|11473.4|11471.4|0
1656630680000|2022-06-30 23:11:20|11473.3|11471.3|11473.5|11471.5|11473.7|11471.7|11472.9|11470.9|2
1656630690000|2022-06-30 23:11:30|11473.7|11471.7|11473.8|11471.8|11473.8|11471.8|11473.4|11471.4|2
1656630710000|2022-06-30 23:11:50|11474|11472|11474|11472|11474.4|11472.4|11474|11472|9
1656630720000|2022-06-30 23:12:00|11473.9|11471.9|11474.5|11472.5|11474.8|11472.8|11473.9|11471.9|4
1656630730000|2022-06-30 23:12:10|11475.2|11473.2|11475.5|11473.5|11475.5|11473.5|11475.2|11473.2|4
1656630740000|2022-06-30 23:12:20|11475.4|11473.4|11475|11473|11475.4|11473.4|11474.9|11472.9|3
1656630750000|2022-06-30 23:12:30|11474.9|11472.9|11475.7|11473.7|11476|11474|11474.9|11472.9|13
1656630760000|2022-06-30 23:12:40|11475.8|11473.8|11475.9|11473.9|11475.9|11473.9|11475.8|11473.8|0
1656630770000|2022-06-30 23:12:50|11476|11474|11476|11474|11476.2|11474.2|11475.7|11473.7|1
1656630780000|2022-06-30 23:13:00|11475.9|11473.9|11476.3|11474.3|11476.3|11474.3|11475.4|11473.4|7
1656630790000|2022-06-30 23:13:10|11476.7|11474.7|11476.8|11474.8|11477.9|11475.9|11476.7|11474.7|26
1656630800000|2022-06-30 23:13:20|11476.7|11474.7|11476.2|11474.2|11476.7|11474.7|11476|11474|1
1656630810000|2022-06-30 23:13:30|11475|11473|11475.4|11473.4|11475.5|11473.5|11474.9|11472.9|4
1656630820000|2022-06-30 23:13:40|11475.3|11473.3|11474.7|11472.7|11475.3|11473.3|11474.4|11472.4|8
1656630830000|2022-06-30 23:13:50|11474.5|11472.5|11474.7|11472.7|11474.7|11472.7|11474.4|11472.4|1
1656630840000|2022-06-30 23:14:00|11475|11473|11476.7|11474.7|11476.7|11474.7|11474.7|11472.7|4
1656630850000|2022-06-30 23:14:10|11476.8|11474.8|11477.2|11475.2|11477.2|11475.2|11476.8|11474.8|1
1656630860000|2022-06-30 23:14:20|11476.8|11474.8|11477|11475|11477.2|11475.2|11476.8|11474.8|3
1656630870000|2022-06-30 23:14:30|11476.9|11474.9|11476.3|11474.3|11477.2|11475.2|11476.3|11474.3|2
1656630880000|2022-06-30 23:14:40|11476.4|11474.4|11475.7|11473.7|11476.4|11474.4|11475.7|11473.7|0
1656630890000|2022-06-30 23:14:50|11475.8|11473.8|11475|11473|11475.8|11473.8|11474.8|11472.8|7
1656630900000|2022-06-30 23:15:00|11474.9|11472.9|11475.8|11473.8|11475.8|11473.8|11474.4|11472.4|11
1656630910000|2022-06-30 23:15:10|11475.7|11473.7|11476.5|11474.5|11476.5|11474.5|11475.7|11473.7|3
1656630920000|2022-06-30 23:15:20|11476.7|11474.7|11476.5|11474.5|11476.8|11474.8|11476.2|11474.2|2
1656630930000|2022-06-30 23:15:30|11476.4|11474.4|11476.2|11474.2|11476.4|11474.4|11475.8|11473.8|1
1656630940000|2022-06-30 23:15:40|11476|11474|11476.2|11474.2|11476.2|11474.2|11476|11474|0
1656630950000|2022-06-30 23:15:50|11476|11474|11475.5|11473.5|11476|11474|11475.4|11473.4|5
1656630960000|2022-06-30 23:16:00|11475.8|11473.8|11475|11473|11475.8|11473.8|11474.8|11472.8|1
1656630970000|2022-06-30 23:16:10|11475.2|11473.2|11474.8|11472.8|11475.3|11473.3|11474.8|11472.8|5
1656630980000|2022-06-30 23:16:20|11474.7|11472.7|11476.3|11474.3|11476.5|11474.5|11474.7|11472.7|18
1656630990000|2022-06-30 23:16:30|11476.2|11474.2|11476.2|11474.2|11476.2|11474.2|11476.2|11474.2|0
1656631010000|2022-06-30 23:16:50|11476.4|11474.4|11475.8|11473.8|11476.4|11474.4|11475.5|11473.5|5
1656631020000|2022-06-30 23:17:00|11475.7|11473.7|11475|11473|11475.7|11473.7|11474.8|11472.8|3
1656631030000|2022-06-30 23:17:10|11474.9|11472.9|11475.2|11473.2|11475.5|11473.5|11474.8|11472.8|0
1656631040000|2022-06-30 23:17:20|11475.3|11473.3|11474.8|11472.8|11475.5|11473.5|11474.8|11472.8|4
1656631050000|2022-06-30 23:17:30|11474.9|11472.9|11474.9|11472.9|11475.2|11473.2|11474.8|11472.8|3
1656631060000|2022-06-30 23:17:40|11474.8|11472.8|11475.4|11473.4|11475.4|11473.4|11474.5|11472.5|14
1656631070000|2022-06-30 23:17:50|11475.3|11473.3|11474.8|11472.8|11475.3|11473.3|11474.5|11472.5|5
1656631080000|2022-06-30 23:18:00|11474.7|11472.7|11473.9|11471.9|11474.8|11472.8|11473.9|11471.9|2
1656631090000|2022-06-30 23:18:10|11473.7|11471.7|11473.4|11471.4|11473.7|11471.7|11472.5|11470.5|10
1656631100000|2022-06-30 23:18:20|11473.2|11471.2|11473.5|11471.5|11474.8|11472.8|11472.4|11470.4|15
1656631110000|2022-06-30 23:18:30|11473.4|11471.4|11473.4|11471.4|11473.4|11471.4|11473.3|11471.3|0
1656631120000|2022-06-30 23:18:40|11473.3|11471.3|11473.2|11471.2|11473.4|11471.4|11472.7|11470.7|3
1656631130000|2022-06-30 23:18:50|11473|11471|11472.5|11470.5|11473|11471|11472.3|11470.3|5
1656631140000|2022-06-30 23:19:00|11472.4|11470.4|11472.2|11470.2|11472.5|11470.5|11472|11470|11
1656631150000|2022-06-30 23:19:10|11472|11470|11472.9|11470.9|11473|11471|11471.9|11469.9|16
1656631160000|2022-06-30 23:19:20|11474.4|11472.4|11472.3|11470.3|11474.4|11472.4|11472.3|11470.3|23
1656631170000|2022-06-30 23:19:30|11472.4|11470.4|11471.9|11469.9|11472.4|11470.4|11471.7|11469.7|4
1656631180000|2022-06-30 23:19:40|11471.8|11469.8|11471.3|11469.3|11472|11470|11471|11469|3
1656631190000|2022-06-30 23:19:50|11471.2|11469.2|11470.7|11468.7|11471.3|11469.3|11470.5|11468.5|7
1656631200000|2022-06-30 23:20:00|11470.4|11468.4|11470.3|11468.3|11470.4|11468.4|11468.9|11466.9|21
1656631210000|2022-06-30 23:20:10|11470.7|11468.7|11469.5|11467.5|11470.8|11468.8|11469.5|11467.5|16
1656631220000|2022-06-30 23:20:20|11469.4|11467.4|11468.8|11466.8|11469.4|11467.4|11468.7|11466.7|1
1656631230000|2022-06-30 23:20:30|11468.5|11466.5|11464.5|11462.5|11468.5|11466.5|11463.9|11461.9|36
1656631240000|2022-06-30 23:20:40|11464.4|11462.4|11464.8|11462.8|11464.9|11462.9|11464.2|11462.2|8
1656631250000|2022-06-30 23:20:50|11464.7|11462.7|11466.4|11464.4|11466.5|11464.5|11464.7|11462.7|13
1656631260000|2022-06-30 23:21:00|11466.2|11464.2|11463.9|11461.9|11466.3|11464.3|11463.9|11461.9|25
1656631270000|2022-06-30 23:21:10|11464|11462|11464.8|11462.8|11464.9|11462.9|11464|11462|8
1656631280000|2022-06-30 23:21:20|11464.9|11462.9|11466.2|11464.2|11466.7|11464.7|11464.9|11462.9|10
1656631290000|2022-06-30 23:21:30|11466.3|11464.3|11465.3|11463.3|11466.8|11464.8|11464.8|11462.8|11
1656631300000|2022-06-30 23:21:40|11465.2|11463.2|11465.3|11463.3|11465.4|11463.4|11464.9|11462.9|2
1656631310000|2022-06-30 23:21:50|11465.4|11463.4|11466|11464|11466|11464|11465.4|11463.4|3
1656631320000|2022-06-30 23:22:00|11465.9|11463.9|11467.9|11465.9|11467.9|11465.9|11465.9|11463.9|9
1656631330000|2022-06-30 23:22:10|11467.8|11465.8|11467.8|11465.8|11468.2|11466.2|11467.7|11465.7|8
1656631340000|2022-06-30 23:22:20|11467.9|11465.9|11468.8|11466.8|11469.4|11467.4|11467.9|11465.9|3
1656631350000|2022-06-30 23:22:30|11469.3|11467.3|11469.7|11467.7|11470.5|11468.5|11469.3|11467.3|3
1656631360000|2022-06-30 23:22:40|11469.4|11467.4|11469|11467|11469.4|11467.4|11468.4|11466.4|4
1656631370000|2022-06-30 23:22:50|11468.9|11466.9|11469.5|11467.5|11469.5|11467.5|11468.9|11466.9|3
1656631380000|2022-06-30 23:23:00|11469.4|11467.4|11469.2|11467.2|11469.7|11467.7|11468.8|11466.8|6
1656631390000|2022-06-30 23:23:10|11469.3|11467.3|11468.5|11466.5|11469.3|11467.3|11468|11466|6
1656631400000|2022-06-30 23:23:20|11468.8|11466.8|11469.7|11467.7|11470|11468|11468.8|11466.8|3
1656631410000|2022-06-30 23:23:30|11469.3|11467.3|11469.5|11467.5|11469.7|11467.7|11469.2|11467.2|3
1656631420000|2022-06-30 23:23:40|11469.7|11467.7|11469.8|11467.8|11469.8|11467.8|11469.2|11467.2|2
1656631430000|2022-06-30 23:23:50|11469.7|11467.7|11471.3|11469.3|11471.3|11469.3|11469.7|11467.7|10
1656631440000|2022-06-30 23:24:00|11471.4|11469.4|11474.8|11472.8|11475|11473|11471.4|11469.4|24
1656631450000|2022-06-30 23:24:10|11474.7|11472.7|11474.8|11472.8|11474.8|11472.8|11474.5|11472.5|1
1656631460000|2022-06-30 23:24:20|11474.9|11472.9|11475|11473|11475.2|11473.2|11474.7|11472.7|2
1656631470000|2022-06-30 23:24:30|11475.2|11473.2|11475.2|11473.2|11475.2|11473.2|11474.9|11472.9|0
1656631480000|2022-06-30 23:24:40|11474.9|11472.9|11475|11473|11475.2|11473.2|11473.5|11471.5|14
1656631490000|2022-06-30 23:24:50|11476|11474|11475.8|11473.8|11476.2|11474.2|11475.5|11473.5|9
1656631500000|2022-06-30 23:25:00|11475.7|11473.7|11479|11477|11479.3|11477.3|11475.7|11473.7|41
1656631510000|2022-06-30 23:25:10|11478.9|11476.9|11480.7|11478.7|11481.4|11479.4|11478.3|11476.3|57
1656631520000|2022-06-30 23:25:20|11481|11479|11483.3|11481.3|11483.5|11481.5|11480.2|11478.2|39
1656631530000|2022-06-30 23:25:30|11483.4|11481.4|11484.5|11482.5|11485.2|11483.2|11482.8|11480.8|54
1656631540000|2022-06-30 23:25:40|11484|11482|11484.5|11482.5|11485.5|11483.5|11483.5|11481.5|29
1656631550000|2022-06-30 23:25:50|11484.7|11482.7|11484.9|11482.9|11486.5|11484.5|11484.5|11482.5|36
1656631560000|2022-06-30 23:26:00|11484.4|11482.4|11485|11483|11485.8|11483.8|11484.4|11482.4|10
1656631570000|2022-06-30 23:26:10|11484.8|11482.8|11488.8|11486.8|11490.2|11488.2|11484.7|11482.7|75
1656631580000|2022-06-30 23:26:20|11488.7|11486.7|11490.2|11488.2|11490.3|11488.3|11488.3|11486.3|11
1656631590000|2022-06-30 23:26:30|11490.5|11488.5|11490.9|11488.9|11491.3|11489.3|11489|11487|46
1656631600000|2022-06-30 23:26:40|11491|11489|11491.3|11489.3|11491.3|11489.3|11490.2|11488.2|21
1656631610000|2022-06-30 23:26:50|11491.2|11489.2|11491.5|11489.5|11492.2|11490.2|11491.2|11489.2|8
1656631620000|2022-06-30 23:27:00|11491.4|11489.4|11492.2|11490.2|11493.7|11491.7|11491.4|11489.4|29
1656631630000|2022-06-30 23:27:10|11492|11490|11491|11489|11492.5|11490.5|11491|11489|31
1656631640000|2022-06-30 23:27:20|11490.9|11488.9|11489.9|11487.9|11490.9|11488.9|11489|11487|6
1656631650000|2022-06-30 23:27:30|11489.5|11487.5|11490.5|11488.5|11491.5|11489.5|11489.5|11487.5|17
1656631660000|2022-06-30 23:27:40|11490.7|11488.7|11489.3|11487.3|11490.7|11488.7|11489.2|11487.2|8
1656631670000|2022-06-30 23:27:50|11489.2|11487.2|11490.2|11488.2|11490.2|11488.2|11488.8|11486.8|2
1656631680000|2022-06-30 23:28:00|11490|11488|11489.8|11487.8|11490.4|11488.4|11489.7|11487.7|2
1656631690000|2022-06-30 23:28:10|11489.9|11487.9|11489.3|11487.3|11489.9|11487.9|11488.5|11486.5|5
1656631700000|2022-06-30 23:28:20|11489.5|11487.5|11488.4|11486.4|11489.9|11487.9|11487.9|11485.9|11
1656631710000|2022-06-30 23:28:30|11488.3|11486.3|11489.2|11487.2|11489.2|11487.2|11487.9|11485.9|3
1656631720000|2022-06-30 23:28:40|11489|11487|11490|11488|11490.9|11488.9|11488.5|11486.5|31
1656631730000|2022-06-30 23:28:50|11489.8|11487.8|11492.4|11490.4|11492.4|11490.4|11489.8|11487.8|13
1656631740000|2022-06-30 23:29:00|11492.3|11490.3|11492.2|11490.2|11493.2|11491.2|11491.9|11489.9|10
1656631750000|2022-06-30 23:29:10|11492.3|11490.3|11492|11490|11492.8|11490.8|11492|11490|6
1656631760000|2022-06-30 23:29:20|11492.5|11490.5|11492.9|11490.9|11493.2|11491.2|11492.4|11490.4|9
1656631770000|2022-06-30 23:29:30|11492.7|11490.7|11492.8|11490.8|11492.9|11490.9|11492.4|11490.4|6
1656631780000|2022-06-30 23:29:40|11492.7|11490.7|11494.2|11492.2|11494.2|11492.2|11491.2|11489.2|24
1656631790000|2022-06-30 23:29:50|11494|11492|11495|11493|11495.5|11493.5|11493.9|11491.9|49
1656631800000|2022-06-30 23:30:00|11494.9|11492.9|11494|11492|11494.9|11492.9|11492.2|11490.2|19
1656631810000|2022-06-30 23:30:10|11493.9|11491.9|11494.7|11492.7|11495|11493|11493.4|11491.4|16
1656631820000|2022-06-30 23:30:20|11494.8|11492.8|11494.2|11492.2|11495|11493|11494.2|11492.2|6
1656631830000|2022-06-30 23:30:30|11494|11492|11492.9|11490.9|11494.2|11492.2|11492.9|11490.9|6
1656631840000|2022-06-30 23:30:40|11493|11491|11492.9|11490.9|11493.5|11491.5|11492.7|11490.7|9
1656631850000|2022-06-30 23:30:50|11492.8|11490.8|11493.8|11491.8|11494.2|11492.2|11492.4|11490.4|15
1656631860000|2022-06-30 23:31:00|11493.9|11491.9|11496.2|11494.2|11497|11495|11493.8|11491.8|77
1656631870000|2022-06-30 23:31:10|11495.9|11493.9|11494.8|11492.8|11496.8|11494.8|11493.8|11491.8|46
1656631880000|2022-06-30 23:31:20|11494.9|11492.9|11493.5|11491.5|11495.2|11493.2|11493|11491|14
1656631890000|2022-06-30 23:31:30|11493.4|11491.4|11492.3|11490.3|11493.4|11491.4|11492.2|11490.2|11
1656631900000|2022-06-30 23:31:40|11492.8|11490.8|11491.8|11489.8|11492.8|11490.8|11491.7|11489.7|5
1656631910000|2022-06-30 23:31:50|11491.9|11489.9|11491.5|11489.5|11491.9|11489.9|11491.2|11489.2|10
1656631920000|2022-06-30 23:32:00|11491.7|11489.7|11491.2|11489.2|11491.7|11489.7|11490.7|11488.7|2
1656631930000|2022-06-30 23:32:10|11491|11489|11492.5|11490.5|11492.7|11490.7|11491|11489|6
1656631940000|2022-06-30 23:32:20|11492.7|11490.7|11491|11489|11492.7|11490.7|11490.9|11488.9|6
1656631950000|2022-06-30 23:32:30|11490.9|11488.9|11489.8|11487.8|11492.3|11490.3|11489.8|11487.8|13
1656631960000|2022-06-30 23:32:40|11490|11488|11489.4|11487.4|11490.3|11488.3|11489.4|11487.4|7
1656631970000|2022-06-30 23:32:50|11489.3|11487.3|11489.7|11487.7|11490.3|11488.3|11488.9|11486.9|16
1656631980000|2022-06-30 23:33:00|11489.5|11487.5|11490.5|11488.5|11490.8|11488.8|11488.8|11486.8|6
1656631990000|2022-06-30 23:33:10|11490.7|11488.7|11490.5|11488.5|11491|11489|11490.4|11488.4|4
1656632000000|2022-06-30 23:33:20|11489.7|11487.7|11490|11488|11490|11488|11488.8|11486.8|1
1656632020000|2022-06-30 23:33:40|11490.4|11488.4|11490.3|11488.3|11490.5|11488.5|11490.2|11488.2|0
1656632030000|2022-06-30 23:33:50|11490.9|11488.9|11491.4|11489.4|11492|11490|11490.5|11488.5|17
1656632040000|2022-06-30 23:34:00|11491.5|11489.5|11491.5|11489.5|11491.9|11489.9|11491|11489|3
1656632050000|2022-06-30 23:34:10|11491.4|11489.4|11490.5|11488.5|11491.5|11489.5|11490.5|11488.5|4
1656632070000|2022-06-30 23:34:30|11490|11488|11487.9|11485.9|11490|11488|11487.9|11485.9|10
1656632080000|2022-06-30 23:34:40|11487.8|11485.8|11487|11485|11488.3|11486.3|11486.9|11484.9|10
1656632090000|2022-06-30 23:34:50|11487.8|11485.8|11487.3|11485.3|11487.8|11485.8|11487.2|11485.2|5
1656632100000|2022-06-30 23:35:00|11487.2|11485.2|11487.5|11485.5|11487.5|11485.5|11486.8|11484.8|5
1656632110000|2022-06-30 23:35:10|11488.3|11486.3|11490|11488|11490|11488|11488.3|11486.3|16
1656632120000|2022-06-30 23:35:20|11490.2|11488.2|11490.3|11488.3|11490.8|11488.8|11489.5|11487.5|5
1656632130000|2022-06-30 23:35:30|11489.8|11487.8|11489.7|11487.7|11489.8|11487.8|11489.7|11487.7|1
1656632140000|2022-06-30 23:35:40|11489.8|11487.8|11489.8|11487.8|11489.9|11487.9|11489.5|11487.5|0
1656632150000|2022-06-30 23:35:50|11489.5|11487.5|11488|11486|11490.3|11488.3|11487.7|11485.7|8
1656632160000|2022-06-30 23:36:00|11487.9|11485.9|11489|11487|11489.4|11487.4|11487.8|11485.8|6
1656632170000|2022-06-30 23:36:10|11489.2|11487.2|11489.7|11487.7|11489.7|11487.7|11489.2|11487.2|0
1656632180000|2022-06-30 23:36:20|11490.3|11488.3|11489.8|11487.8|11490.3|11488.3|11489.3|11487.3|3
1656632190000|2022-06-30 23:36:30|11489.7|11487.7|11489.7|11487.7|11489.8|11487.8|11489.7|11487.7|0
1656632200000|2022-06-30 23:36:40|11489|11487|11489.4|11487.4|11489.8|11487.8|11489|11487|4
1656632210000|2022-06-30 23:36:50|11489.5|11487.5|11488.8|11486.8|11489.5|11487.5|11488.7|11486.7|2
1656632220000|2022-06-30 23:37:00|11488.9|11486.9|11488.5|11486.5|11489.2|11487.2|11488.5|11486.5|4
1656632230000|2022-06-30 23:37:10|11488.4|11486.4|11486.8|11484.8|11488.5|11486.5|11486.8|11484.8|5
1656632240000|2022-06-30 23:37:20|11486.9|11484.9|11487.4|11485.4|11487.9|11485.9|11486.9|11484.9|2
1656632250000|2022-06-30 23:37:30|11487.3|11485.3|11486.9|11484.9|11487.4|11485.4|11486.9|11484.9|5
1656632260000|2022-06-30 23:37:40|11486.8|11484.8|11485.9|11483.9|11486.8|11484.8|11485.9|11483.9|8
1656632270000|2022-06-30 23:37:50|11486.2|11484.2|11486.3|11484.3|11486.8|11484.8|11485.9|11483.9|11
1656632280000|2022-06-30 23:38:00|11486.8|11484.8|11488.3|11486.3|11488.3|11486.3|11486.8|11484.8|14
1656632290000|2022-06-30 23:38:10|11488.5|11486.5|11488.9|11486.9|11489.7|11487.7|11488.5|11486.5|6
1656632300000|2022-06-30 23:38:20|11488.8|11486.8|11488.8|11486.8|11488.9|11486.9|11488.8|11486.8|0
1656632310000|2022-06-30 23:38:30|11488.7|11486.7|11488.8|11486.8|11488.8|11486.8|11488.2|11486.2|3
1656632320000|2022-06-30 23:38:40|11488.9|11486.9|11488.9|11486.9|11489|11487|11488.8|11486.8|5
1656632330000|2022-06-30 23:38:50|11488.8|11486.8|11488.5|11486.5|11488.8|11486.8|11488.5|11486.5|2
1656632340000|2022-06-30 23:39:00|11488.2|11486.2|11487.9|11485.9|11488.3|11486.3|11487.8|11485.8|1
1656632350000|2022-06-30 23:39:10|11487.8|11485.8|11487.8|11485.8|11487.9|11485.9|11487.5|11485.5|0
1656632360000|2022-06-30 23:39:20|11487.7|11485.7|11488.5|11486.5|11489|11487|11487.4|11485.4|7
1656632370000|2022-06-30 23:39:30|11488.8|11486.8|11489.7|11487.7|11489.8|11487.8|11488.8|11486.8|7
1656632380000|2022-06-30 23:39:40|11489.9|11487.9|11489|11487|11489.9|11487.9|11488.8|11486.8|6
1656632390000|2022-06-30 23:39:50|11488.8|11486.8|11489.2|11487.2|11489.3|11487.3|11488.8|11486.8|2
1656632400000|2022-06-30 23:40:00|11489.3|11487.3|11489.8|11487.8|11489.8|11487.8|11488.8|11486.8|3
1656632410000|2022-06-30 23:40:10|11489.9|11487.9|11490.5|11488.5|11490.7|11488.7|11489.8|11487.8|6
1656632420000|2022-06-30 23:40:20|11490.7|11488.7|11491.5|11489.5|11491.5|11489.5|11490.7|11488.7|5
1656632430000|2022-06-30 23:40:30|11491.4|11489.4|11490.4|11488.4|11491.4|11489.4|11490.4|11488.4|4
1656632440000|2022-06-30 23:40:40|11490.3|11488.3|11490.8|11488.8|11491.3|11489.3|11489.9|11487.9|4
1656632450000|2022-06-30 23:40:50|11490.9|11488.9|11490.7|11488.7|11491|11489|11490.7|11488.7|2
1656632460000|2022-06-30 23:41:00|11490.8|11488.8|11492.3|11490.3|11492.3|11490.3|11490|11488|8
1656632470000|2022-06-30 23:41:10|11492.4|11490.4|11492.3|11490.3|11493.3|11491.3|11492.2|11490.2|9
1656632480000|2022-06-30 23:41:20|11492.4|11490.4|11491.3|11489.3|11492.4|11490.4|11491.3|11489.3|2
1656632490000|2022-06-30 23:41:30|11491|11489|11490|11488|11491|11489|11490|11488|5
1656632500000|2022-06-30 23:41:40|11489.5|11487.5|11490|11488|11490.2|11488.2|11489.5|11487.5|4
1656632510000|2022-06-30 23:41:50|11489.9|11487.9|11489.9|11487.9|11490|11488|11489.7|11487.7|2
1656632520000|2022-06-30 23:42:00|11489.7|11487.7|11489|11487|11489.7|11487.7|11489|11487|2
1656632530000|2022-06-30 23:42:10|11488.9|11486.9|11488.7|11486.7|11489.5|11487.5|11488.5|11486.5|4
1656632540000|2022-06-30 23:42:20|11488.4|11486.4|11496.3|11494.3|11496.4|11494.4|11488.3|11486.3|79
1656632550000|2022-06-30 23:42:30|11496.4|11494.4|11496.3|11494.3|11496.5|11494.5|11494.7|11492.7|11
1656632560000|2022-06-30 23:42:40|11496.2|11494.2|11495.4|11493.4|11496.5|11494.5|11495|11493|5
1656632570000|2022-06-30 23:42:50|11495.5|11493.5|11496.5|11494.5|11496.8|11494.8|11495.4|11493.4|13
1656632580000|2022-06-30 23:43:00|11496.3|11494.3|11494.8|11492.8|11496.3|11494.3|11494.5|11492.5|15
1656632590000|2022-06-30 23:43:10|11494.7|11492.7|11493.5|11491.5|11494.9|11492.9|11493.5|11491.5|18
1656632600000|2022-06-30 23:43:20|11493.7|11491.7|11495.5|11493.5|11495.7|11493.7|11493.5|11491.5|7
1656632610000|2022-06-30 23:43:30|11496|11494|11493.9|11491.9|11496|11494|11493.9|11491.9|8
1656632620000|2022-06-30 23:43:40|11493.8|11491.8|11494|11492|11494.5|11492.5|11493.7|11491.7|9
1656632630000|2022-06-30 23:43:50|11494.2|11492.2|11494.9|11492.9|11494.9|11492.9|11493.8|11491.8|4
1656632640000|2022-06-30 23:44:00|11494.8|11492.8|11495.2|11493.2|11495.3|11493.3|11494.4|11492.4|6
1656632650000|2022-06-30 23:44:10|11495.3|11493.3|11494.5|11492.5|11495.5|11493.5|11494.5|11492.5|2
1656632660000|2022-06-30 23:44:20|11494.8|11492.8|11494.4|11492.4|11495|11493|11494.4|11492.4|3
1656632670000|2022-06-30 23:44:30|11494.3|11492.3|11494.3|11492.3|11494.4|11492.4|11494.3|11492.3|6
1656632680000|2022-06-30 23:44:40|11494.2|11492.2|11492.8|11490.8|11494.2|11492.2|11492.8|11490.8|2
1656632690000|2022-06-30 23:44:50|11492.9|11490.9|11492|11490|11493.3|11491.3|11491.7|11489.7|7
1656632700000|2022-06-30 23:45:00|11492.2|11490.2|11490.3|11488.3|11492.3|11490.3|11490.3|11488.3|7
1656632710000|2022-06-30 23:45:10|11490.2|11488.2|11490.9|11488.9|11490.9|11488.9|11488|11486|36
1656632720000|2022-06-30 23:45:20|11491|11489|11491.9|11489.9|11492.8|11490.8|11490.9|11488.9|7
1656632730000|2022-06-30 23:45:30|11491.8|11489.8|11491.7|11489.7|11491.8|11489.8|11490.8|11488.8|5
1656632740000|2022-06-30 23:45:40|11491.8|11489.8|11495|11493|11495.5|11493.5|11491.8|11489.8|12
1656632750000|2022-06-30 23:45:50|11495.4|11493.4|11494.2|11492.2|11495.4|11493.4|11493.8|11491.8|11
1656632760000|2022-06-30 23:46:00|11494|11492|11493.8|11491.8|11495|11493|11493.7|11491.7|18
1656632770000|2022-06-30 23:46:10|11493.9|11491.9|11493.5|11491.5|11493.9|11491.9|11492.8|11490.8|0
1656632780000|2022-06-30 23:46:20|11493.7|11491.7|11495|11493|11495|11493|11493.7|11491.7|3
1656632790000|2022-06-30 23:46:30|11494.9|11492.9|11495.3|11493.3|11495.8|11493.8|11494.5|11492.5|12
1656632800000|2022-06-30 23:46:40|11495.4|11493.4|11494.8|11492.8|11496|11494|11494.8|11492.8|8
1656632810000|2022-06-30 23:46:50|11494.9|11492.9|11498.9|11496.9|11499|11497|11494.7|11492.7|57
1656632820000|2022-06-30 23:47:00|11498.8|11496.8|11500|11498|11501.3|11499.3|11497.8|11495.8|39
1656632830000|2022-06-30 23:47:10|11500.3|11498.3|11497.9|11495.9|11500.4|11498.4|11497.9|11495.9|20
1656632840000|2022-06-30 23:47:20|11497.7|11495.7|11497.2|11495.2|11497.9|11495.9|11496.5|11494.5|9
1656632850000|2022-06-30 23:47:30|11497|11495|11498.7|11496.7|11498.8|11496.8|11496.5|11494.5|17
1656632860000|2022-06-30 23:47:40|11498.8|11496.8|11498.7|11496.7|11499.4|11497.4|11498.5|11496.5|9
1656632870000|2022-06-30 23:47:50|11498.8|11496.8|11499.7|11497.7|11499.7|11497.7|11498.7|11496.7|6
1656632880000|2022-06-30 23:48:00|11499.8|11497.8|11498.5|11496.5|11499.8|11497.8|11498.4|11496.4|11
1656632890000|2022-06-30 23:48:10|11498.8|11496.8|11498.4|11496.4|11499|11497|11498.4|11496.4|2
1656632900000|2022-06-30 23:48:20|11498.5|11496.5|11498.5|11496.5|11498.7|11496.7|11498.4|11496.4|1
1656632910000|2022-06-30 23:48:30|11498.4|11496.4|11498.4|11496.4|11498.4|11496.4|11498.4|11496.4|0
1656632920000|2022-06-30 23:48:40|11498.2|11496.2|11498.5|11496.5|11498.5|11496.5|11498.2|11496.2|2
1656632930000|2022-06-30 23:48:50|11498|11496|11497.4|11495.4|11498.3|11496.3|11496.5|11494.5|15
1656632940000|2022-06-30 23:49:00|11497.3|11495.3|11497.8|11495.8|11498|11496|11497.2|11495.2|5
1656632950000|2022-06-30 23:49:10|11497.7|11495.7|11497.5|11495.5|11497.8|11495.8|11497.2|11495.2|5
1656632960000|2022-06-30 23:49:20|11497.2|11495.2|11497.8|11495.8|11498|11496|11496.3|11494.3|17
1656632970000|2022-06-30 23:49:30|11497.9|11495.9|11497.5|11495.5|11498.9|11496.9|11497.4|11495.4|9
1656632980000|2022-06-30 23:49:40|11497.8|11495.8|11497.8|11495.8|11497.9|11495.9|11497.4|11495.4|7
1656632990000|2022-06-30 23:49:50|11497.5|11495.5|11497.8|11495.8|11497.9|11495.9|11497|11495|10
1656633000000|2022-06-30 23:50:00|11497.9|11495.9|11503.9|11501.9|11504.7|11502.7|11497.9|11495.9|85
1656633010000|2022-06-30 23:50:10|11504.5|11502.5|11504.4|11502.4|11504.9|11502.9|11501.8|11499.8|27
1656633020000|2022-06-30 23:50:20|11504.7|11502.7|11505.7|11503.7|11506.7|11504.7|11503.9|11501.9|65
1656633030000|2022-06-30 23:50:30|11506|11504|11507.9|11505.9|11507.9|11505.9|11505|11503|27
1656633040000|2022-06-30 23:50:40|11507.8|11505.8|11512.5|11510.5|11514.5|11512.5|11506.5|11504.5|133
1656633050000|2022-06-30 23:50:50|11512.4|11510.4|11509.5|11507.5|11512.5|11510.5|11508.9|11506.9|30
1656633060000|2022-06-30 23:51:00|11509.7|11507.7|11509.9|11507.9|11510.8|11508.8|11509.7|11507.7|15
1656633070000|2022-06-30 23:51:10|11509.8|11507.8|11511.3|11509.3|11511.3|11509.3|11509|11507|20
1656633080000|2022-06-30 23:51:20|11511.2|11509.2|11510.3|11508.3|11512.5|11510.5|11509.8|11507.8|24
1656633090000|2022-06-30 23:51:30|11510.2|11508.2|11510.3|11508.3|11510.7|11508.7|11509.7|11507.7|11
1656633100000|2022-06-30 23:51:40|11510.2|11508.2|11510.7|11508.7|11510.8|11508.8|11510|11508|9
1656633110000|2022-06-30 23:51:50|11510.8|11508.8|11510.2|11508.2|11510.8|11508.8|11510.2|11508.2|4
1656633120000|2022-06-30 23:52:00|11510|11508|11511.3|11509.3|11511.5|11509.5|11509.9|11507.9|12
1656633130000|2022-06-30 23:52:10|11511.4|11509.4|11512|11510|11512.8|11510.8|11511.4|11509.4|27
1656633140000|2022-06-30 23:52:20|11511.9|11509.9|11511.5|11509.5|11512.2|11510.2|11510.5|11508.5|25
1656633150000|2022-06-30 23:52:30|11511.7|11509.7|11512.9|11510.9|11512.9|11510.9|11511.7|11509.7|7
1656633160000|2022-06-30 23:52:40|11513.2|11511.2|11510.7|11508.7|11513.4|11511.4|11510.3|11508.3|12
1656633170000|2022-06-30 23:52:50|11510.5|11508.5|11510.5|11508.5|11511.3|11509.3|11510.4|11508.4|2
1656633180000|2022-06-30 23:53:00|11510.8|11508.8|11510.5|11508.5|11511|11509|11509.2|11507.2|20
1656633190000|2022-06-30 23:53:10|11510.7|11508.7|11510|11508|11510.8|11508.8|11509|11507|14
1656633200000|2022-06-30 23:53:20|11510.2|11508.2|11509|11507|11510.2|11508.2|11509|11507|3
1656633210000|2022-06-30 23:53:30|11509.4|11507.4|11509.8|11507.8|11509.9|11507.9|11508.9|11506.9|4
1656633220000|2022-06-30 23:53:40|11511.4|11509.4|11515.3|11513.3|11515.8|11513.8|11511.3|11509.3|70
1656633230000|2022-06-30 23:53:50|11515.5|11513.5|11517|11515|11517.3|11515.3|11515.2|11513.2|34
1656633240000|2022-06-30 23:54:00|11517.3|11515.3|11516.2|11514.2|11517.3|11515.3|11514.8|11512.8|11
1656633250000|2022-06-30 23:54:10|11515.5|11513.5|11516.8|11514.8|11517.5|11515.5|11515.5|11513.5|48
1656633260000|2022-06-30 23:54:20|11516.5|11514.5|11516|11514|11516.8|11514.8|11515.5|11513.5|14
1656633270000|2022-06-30 23:54:30|11515.9|11513.9|11514.3|11512.3|11515.9|11513.9|11513.4|11511.4|19
1656633280000|2022-06-30 23:54:40|11514.2|11512.2|11515|11513|11516.9|11514.9|11514.2|11512.2|21
1656633290000|2022-06-30 23:54:50|11514.9|11512.9|11513.8|11511.8|11515|11513|11512.9|11510.9|14
1656633300000|2022-06-30 23:55:00|11513.7|11511.7|11516.5|11514.5|11516.5|11514.5|11513.4|11511.4|11
1656633310000|2022-06-30 23:55:10|11516.2|11514.2|11516.3|11514.3|11517|11515|11515.9|11513.9|20
1656633320000|2022-06-30 23:55:20|11516.5|11514.5|11518.3|11516.3|11518.4|11516.4|11514.9|11512.9|28
1656633330000|2022-06-30 23:55:30|11518.4|11516.4|11519.8|11517.8|11519.9|11517.9|11517.7|11515.7|28
1656633340000|2022-06-30 23:55:40|11519.7|11517.7|11517.9|11515.9|11519.7|11517.7|11517.9|11515.9|11
1656633350000|2022-06-30 23:55:50|11518|11516|11516.8|11514.8|11518|11516|11516.3|11514.3|6
1656633360000|2022-06-30 23:56:00|11516.7|11514.7|11517.4|11515.4|11517.8|11515.8|11515.9|11513.9|11
1656633370000|2022-06-30 23:56:10|11517.5|11515.5|11517.3|11515.3|11517.9|11515.9|11517|11515|13
1656633380000|2022-06-30 23:56:20|11517.9|11515.9|11518.5|11516.5|11518.9|11516.9|11517.8|11515.8|29
1656633390000|2022-06-30 23:56:30|11518.4|11516.4|11519.9|11517.9|11520.3|11518.3|11518.3|11516.3|17
1656633400000|2022-06-30 23:56:40|11520.5|11518.5|11519|11517|11520.5|11518.5|11518.4|11516.4|51
1656633410000|2022-06-30 23:56:50|11518.9|11516.9|11518|11516|11519.2|11517.2|11518|11516|7
1656633420000|2022-06-30 23:57:00|11517.9|11515.9|11518.2|11516.2|11519|11517|11517.3|11515.3|20
1656633430000|2022-06-30 23:57:10|11518.3|11516.3|11518.2|11516.2|11518.4|11516.4|11517.7|11515.7|7
1656633440000|2022-06-30 23:57:20|11518.3|11516.3|11518.5|11516.5|11518.9|11516.9|11518.2|11516.2|6
1656633450000|2022-06-30 23:57:30|11518.4|11516.4|11518.7|11516.7|11518.7|11516.7|11517.9|11515.9|4
1656633460000|2022-06-30 23:57:40|11518.8|11516.8|11518.8|11516.8|11519.3|11517.3|11518.2|11516.2|7
1656633470000|2022-06-30 23:57:50|11518.5|11516.5|11518.2|11516.2|11518.8|11516.8|11517.9|11515.9|11
1656633480000|2022-06-30 23:58:00|11517.9|11515.9|11515.7|11513.7|11517.9|11515.9|11515.5|11513.5|25
1656633490000|2022-06-30 23:58:10|11515.4|11513.4|11516.9|11514.9|11516.9|11514.9|11515.3|11513.3|7
1656633500000|2022-06-30 23:58:20|11516.8|11514.8|11516.2|11514.2|11517.3|11515.3|11515.5|11513.5|33
1656633510000|2022-06-30 23:58:30|11516.3|11514.3|11516.3|11514.3|11516.5|11514.5|11515.9|11513.9|2
1656633520000|2022-06-30 23:58:40|11516.2|11514.2|11516|11514|11517.2|11515.2|11515.8|11513.8|14
1656633530000|2022-06-30 23:58:50|11515.9|11513.9|11515.5|11513.5|11516|11514|11514.9|11512.9|7
1656633540000|2022-06-30 23:59:00|11515.7|11513.7|11515|11513|11515.7|11513.7|11515|11513|5
1656633550000|2022-06-30 23:59:10|11515.2|11513.2|11517.4|11515.4|11517.9|11515.9|11515.2|11513.2|33
1656633560000|2022-06-30 23:59:20|11517.5|11515.5|11516.7|11514.7|11517.5|11515.5|11516.7|11514.7|2
1656633570000|2022-06-30 23:59:30|11516.5|11514.5|11515.4|11513.4|11516.5|11514.5|11514.9|11512.9|5
1656633580000|2022-06-30 23:59:40|11515.3|11513.3|11516.2|11514.2|11516.3|11514.3|11515|11513|10
1656633590000|2022-06-30 23:59:50|11516.3|11514.3|11517.5|11515.5|11517.5|11515.5|11515.8|11513.8|29
1656633600000|2022-07-01 00:00:00|11517.4|11515.4|11515|11513|11521.4|11519.4|11514.8|11512.8|71
1656633610000|2022-07-01 00:00:10|11515.3|11513.3|11515.8|11513.8|11517.2|11515.2|11514.3|11512.3|18
1656633620000|2022-07-01 00:00:20|11515.9|11513.9|11515.8|11513.8|11517.4|11515.4|11515.7|11513.7|21
1656633630000|2022-07-01 00:00:30|11515.7|11513.7|11515.3|11513.3|11516.8|11514.8|11515.3|11513.3|9
1656633640000|2022-07-01 00:00:40|11515.4|11513.4|11515.4|11513.4|11515.5|11513.5|11513|11511|21
1656633650000|2022-07-01 00:00:50|11515|11513|11513.3|11511.3|11515.8|11513.8|11513.2|11511.2|13
1656633660000|2022-07-01 00:01:00|11513.2|11511.2|11513.9|11511.9|11515.8|11513.8|11513|11511|31
1656633670000|2022-07-01 00:01:10|11514.8|11512.8|11514.7|11512.7|11515.8|11513.8|11514.3|11512.3|12
1656633680000|2022-07-01 00:01:20|11514.8|11512.8|11513.3|11511.3|11515|11513|11513|11511|7
1656633690000|2022-07-01 00:01:30|11513.4|11511.4|11512|11510|11514.8|11512.8|11512|11510|28
1656633700000|2022-07-01 00:01:40|11512.2|11510.2|11515.5|11513.5|11515.8|11513.8|11512|11510|21
1656633710000|2022-07-01 00:01:50|11515.3|11513.3|11518.8|11516.8|11518.9|11516.9|11514.4|11512.4|22
1656633720000|2022-07-01 00:02:00|11518.9|11516.9|11521.2|11519.2|11521.2|11519.2|11517.8|11515.8|43
1656633730000|2022-07-01 00:02:10|11521|11519|11522.2|11520.2|11522.2|11520.2|11520.5|11518.5|23
1656633740000|2022-07-01 00:02:20|11522|11520|11521.8|11519.8|11526.7|11524.7|11521.3|11519.3|71
1656633750000|2022-07-01 00:02:30|11522.3|11520.3|11523.9|11521.9|11523.9|11521.9|11521.8|11519.8|49
1656633760000|2022-07-01 00:02:40|11524|11522|11521.9|11519.9|11524.7|11522.7|11521.2|11519.2|54
1656633770000|2022-07-01 00:02:50|11521.2|11519.2|11521.9|11519.9|11522.9|11520.9|11520.9|11518.9|16
1656633780000|2022-07-01 00:03:00|11522|11520|11523.4|11521.4|11524.3|11522.3|11521.7|11519.7|32
1656633790000|2022-07-01 00:03:10|11522.4|11520.4|11522.9|11520.9|11523|11521|11521.7|11519.7|13
1656633800000|2022-07-01 00:03:20|11523|11521|11524.7|11522.7|11525.5|11523.5|11522.7|11520.7|9
1656633810000|2022-07-01 00:03:30|11524.4|11522.4|11523.8|11521.8|11524.9|11522.9|11523.4|11521.4|4
1656633820000|2022-07-01 00:03:40|11523.4|11521.4|11520.8|11518.8|11523.5|11521.5|11520.8|11518.8|32
1656633830000|2022-07-01 00:03:50|11520.7|11518.7|11519.5|11517.5|11520.7|11518.7|11519|11517|23
1656633840000|2022-07-01 00:04:00|11519.7|11517.7|11521.2|11519.2|11521.3|11519.3|11519.7|11517.7|7
1656633850000|2022-07-01 00:04:10|11521|11519|11522.7|11520.7|11522.9|11520.9|11520.9|11518.9|10
1656633860000|2022-07-01 00:04:20|11522.8|11520.8|11522.3|11520.3|11523.4|11521.4|11521|11519|6
1656633870000|2022-07-01 00:04:30|11522.2|11520.2|11524|11522|11525.9|11523.9|11522.2|11520.2|27
1656633880000|2022-07-01 00:04:40|11525.2|11523.2|11524|11522|11525.2|11523.2|11523.4|11521.4|34
1656633890000|2022-07-01 00:04:50|11524.2|11522.2|11524.5|11522.5|11525.2|11523.2|11523.9|11521.9|6
1656633900000|2022-07-01 00:05:00|11524.7|11522.7|11522.9|11520.9|11525.7|11523.7|11522.9|11520.9|23
1656633910000|2022-07-01 00:05:10|11522.8|11520.8|11522.5|11520.5|11524|11522|11522.4|11520.4|15
1656633920000|2022-07-01 00:05:20|11522.7|11520.7|11519.8|11517.8|11523|11521|11519.8|11517.8|13
1656633930000|2022-07-01 00:05:30|11519.9|11517.9|11518.3|11516.3|11520.5|11518.5|11517.7|11515.7|26
1656633940000|2022-07-01 00:05:40|11518|11516|11520.3|11518.3|11521.5|11519.5|11518|11516|13
1656633950000|2022-07-01 00:05:50|11520.4|11518.4|11519.9|11517.9|11520.9|11518.9|11519.5|11517.5|5
1656633960000|2022-07-01 00:06:00|11519.8|11517.8|11517|11515|11521.2|11519.2|11517|11515|17
1656633970000|2022-07-01 00:06:10|11516.9|11514.9|11519.4|11517.4|11520.2|11518.2|11515.9|11513.9|28
1656633980000|2022-07-01 00:06:20|11519.5|11517.5|11518.7|11516.7|11520.2|11518.2|11517.8|11515.8|5
1656633990000|2022-07-01 00:06:30|11518.5|11516.5|11516.3|11514.3|11518.5|11516.5|11516|11514|4
1656634000000|2022-07-01 00:06:40|11516.7|11514.7|11519.3|11517.3|11519.3|11517.3|11516.3|11514.3|11
1656634010000|2022-07-01 00:06:50|11519.2|11517.2|11520.4|11518.4|11520.4|11518.4|11519.2|11517.2|10
1656634020000|2022-07-01 00:07:00|11520.2|11518.2|11522.4|11520.4|11522.5|11520.5|11520|11518|16
1656634030000|2022-07-01 00:07:10|11522.9|11520.9|11521.3|11519.3|11524.4|11522.4|11520.5|11518.5|18
1656634040000|2022-07-01 00:07:20|11519.5|11517.5|11520|11518|11521.9|11519.9|11518.4|11516.4|14
1656634050000|2022-07-01 00:07:30|11520.2|11518.2|11518.3|11516.3|11520.3|11518.3|11518.3|11516.3|3
1656634060000|2022-07-01 00:07:40|11518.4|11516.4|11517.7|11515.7|11519.9|11517.9|11517.7|11515.7|9
1656634070000|2022-07-01 00:07:50|11516.9|11514.9|11518.3|11516.3|11518.4|11516.4|11516.9|11514.9|6
1656634080000|2022-07-01 00:08:00|11518.4|11516.4|11519.2|11517.2|11520.2|11518.2|11518.3|11516.3|22
1656634090000|2022-07-01 00:08:10|11519|11517|11519.9|11517.9|11519.9|11517.9|11518.4|11516.4|17
1656634100000|2022-07-01 00:08:20|11519.8|11517.8|11518.8|11516.8|11519.8|11517.8|11518.8|11516.8|9
1656634110000|2022-07-01 00:08:30|11518.7|11516.7|11519|11517|11520.8|11518.8|11518.7|11516.7|5
1656634120000|2022-07-01 00:08:40|11519.2|11517.2|11518.4|11516.4|11520|11518|11517.8|11515.8|9
1656634130000|2022-07-01 00:08:50|11518.3|11516.3|11516.7|11514.7|11518.3|11516.3|11515.9|11513.9|8
1656634140000|2022-07-01 00:09:00|11516.8|11514.8|11516.7|11514.7|11517|11515|11515.2|11513.2|10
1656634150000|2022-07-01 00:09:10|11516.8|11514.8|11515.9|11513.9|11516.8|11514.8|11515|11513|7
1656634160000|2022-07-01 00:09:20|11515.8|11513.8|11514.7|11512.7|11516.9|11514.9|11514.7|11512.7|13
1656634170000|2022-07-01 00:09:30|11514.8|11512.8|11511.8|11509.8|11514.9|11512.9|11511.5|11509.5|33
1656634180000|2022-07-01 00:09:40|11511.9|11509.9|11513.7|11511.7|11514.5|11512.5|11511.7|11509.7|22
1656634190000|2022-07-01 00:09:50|11513.5|11511.5|11514|11512|11514.7|11512.7|11513.5|11511.5|7
1656634200000|2022-07-01 00:10:00|11513.9|11511.9|11512.8|11510.8|11515.7|11513.7|11512.4|11510.4|38
1656634210000|2022-07-01 00:10:10|11512.9|11510.9|11514.5|11512.5|11514.5|11512.5|11511.9|11509.9|13
1656634220000|2022-07-01 00:10:20|11514.7|11512.7|11514|11512|11514.7|11512.7|11513.7|11511.7|8
1656634230000|2022-07-01 00:10:30|11514.7|11512.7|11515.8|11513.8|11515.9|11513.9|11514.2|11512.2|8
1656634240000|2022-07-01 00:10:40|11515.9|11513.9|11517.2|11515.2|11517.5|11515.5|11515.7|11513.7|20
1656634250000|2022-07-01 00:10:50|11517|11515|11514.5|11512.5|11517.2|11515.2|11513.8|11511.8|6
1656634260000|2022-07-01 00:11:00|11514.2|11512.2|11514.9|11512.9|11514.9|11512.9|11513.8|11511.8|9
1656634270000|2022-07-01 00:11:10|11515|11513|11514.2|11512.2|11515.3|11513.3|11513.8|11511.8|13
1656634280000|2022-07-01 00:11:20|11514|11512|11515|11513|11515|11513|11513.3|11511.3|12
1656634290000|2022-07-01 00:11:30|11514.9|11512.9|11515.5|11513.5|11515.5|11513.5|11514.9|11512.9|0
1656634300000|2022-07-01 00:11:40|11515.4|11513.4|11513.4|11511.4|11515.4|11513.4|11513.4|11511.4|17
1656634310000|2022-07-01 00:11:50|11513.5|11511.5|11514|11512|11514.2|11512.2|11513.3|11511.3|5
1656634320000|2022-07-01 00:12:00|11514.2|11512.2|11515.9|11513.9|11516.7|11514.7|11514|11512|6
1656634330000|2022-07-01 00:12:10|11515.8|11513.8|11515.7|11513.7|11516.4|11514.4|11515|11513|4
1656634340000|2022-07-01 00:12:20|11515.8|11513.8|11515.5|11513.5|11516.8|11514.8|11515.3|11513.3|5
1656634350000|2022-07-01 00:12:30|11515.4|11513.4|11514|11512|11515.4|11513.4|11514|11512|6
1656634360000|2022-07-01 00:12:40|11513.9|11511.9|11515|11513|11515|11513|11513.9|11511.9|3
1656634370000|2022-07-01 00:12:50|11514.9|11512.9|11515.3|11513.3|11515.3|11513.3|11513.5|11511.5|10
1656634380000|2022-07-01 00:13:00|11515.2|11513.2|11515.8|11513.8|11516.8|11514.8|11514.8|11512.8|6
1656634390000|2022-07-01 00:13:10|11515.7|11513.7|11516.7|11514.7|11516.7|11514.7|11515.5|11513.5|5
1656634400000|2022-07-01 00:13:20|11516.8|11514.8|11515.8|11513.8|11517.2|11515.2|11515.7|11513.7|25
1656634410000|2022-07-01 00:13:30|11515.7|11513.7|11516|11514|11516.2|11514.2|11515.7|11513.7|1
1656634420000|2022-07-01 00:13:40|11515.9|11513.9|11515.8|11513.8|11516|11514|11515.8|11513.8|5
1656634430000|2022-07-01 00:13:50|11515.7|11513.7|11514|11512|11515.7|11513.7|11514|11512|7
1656634440000|2022-07-01 00:14:00|11513.9|11511.9|11515|11513|11515.2|11513.2|11513.9|11511.9|3
1656634450000|2022-07-01 00:14:10|11514.9|11512.9|11515.9|11513.9|11515.9|11513.9|11514.9|11512.9|2
1656634460000|2022-07-01 00:14:20|11515.7|11513.7|11514.4|11512.4|11515.7|11513.7|11513.8|11511.8|10
1656634470000|2022-07-01 00:14:30|11514.5|11512.5|11513|11511|11515.3|11513.3|11512.8|11510.8|11
1656634480000|2022-07-01 00:14:40|11513.3|11511.3|11513.7|11511.7|11514.4|11512.4|11512.8|11510.8|2
1656634490000|2022-07-01 00:14:50|11513.5|11511.5|11515.7|11513.7|11515.7|11513.7|11513.4|11511.4|5
1656634500000|2022-07-01 00:15:00|11515.8|11513.8|11516.8|11514.8|11516.9|11514.9|11515|11513|14
1656634510000|2022-07-01 00:15:10|11519.4|11517.4|11517.8|11515.8|11520.7|11518.7|11517.5|11515.5|40
1656634520000|2022-07-01 00:15:20|11517.7|11515.7|11520.3|11518.3|11520.3|11518.3|11515.3|11513.3|12
1656634530000|2022-07-01 00:15:30|11520.2|11518.2|11520.3|11518.3|11521.4|11519.4|11519.8|11517.8|12
1656634540000|2022-07-01 00:15:40|11520.2|11518.2|11514.8|11512.8|11520.2|11518.2|11514.8|11512.8|20
1656634550000|2022-07-01 00:15:50|11514.9|11512.9|11514.5|11512.5|11515.7|11513.7|11514.5|11512.5|13
1656634560000|2022-07-01 00:16:00|11514.8|11512.8|11513.5|11511.5|11514.9|11512.9|11513.2|11511.2|12
1656634570000|2022-07-01 00:16:10|11513.4|11511.4|11516.5|11514.5|11516.5|11514.5|11513.2|11511.2|28
1656634580000|2022-07-01 00:16:20|11516.7|11514.7|11518|11516|11519.3|11517.3|11516.7|11514.7|17
1656634590000|2022-07-01 00:16:30|11518.3|11516.3|11517.5|11515.5|11519.2|11517.2|11516.7|11514.7|18
1656634600000|2022-07-01 00:16:40|11517.3|11515.3|11518.7|11516.7|11518.7|11516.7|11516.7|11514.7|4
1656634610000|2022-07-01 00:16:50|11518.5|11516.5|11523.8|11521.8|11524.2|11522.2|11518.4|11516.4|52
1656634620000|2022-07-01 00:17:00|11523.7|11521.7|11525.2|11523.2|11525.2|11523.2|11520.8|11518.8|64
1656634630000|2022-07-01 00:17:10|11524.8|11522.8|11525.3|11523.3|11526.2|11524.2|11524.4|11522.4|30
1656634640000|2022-07-01 00:17:20|11525.4|11523.4|11523.9|11521.9|11525.5|11523.5|11521.5|11519.5|37
1656634650000|2022-07-01 00:17:30|11524|11522|11524.5|11522.5|11525.7|11523.7|11523.2|11521.2|5
1656634660000|2022-07-01 00:17:40|11524.4|11522.4|11522|11520|11524.5|11522.5|11522|11520|4
1656634670000|2022-07-01 00:17:50|11521.8|11519.8|11521.9|11519.9|11522.9|11520.9|11521.7|11519.7|5
1656634680000|2022-07-01 00:18:00|11522.2|11520.2|11523|11521|11523.9|11521.9|11520.2|11518.2|23
1656634690000|2022-07-01 00:18:10|11522.7|11520.7|11521.9|11519.9|11522.7|11520.7|11520.9|11518.9|2
1656634700000|2022-07-01 00:18:20|11521.4|11519.4|11519.8|11517.8|11522.7|11520.7|11519.8|11517.8|8
1656634710000|2022-07-01 00:18:30|11519.7|11517.7|11519.8|11517.8|11520|11518|11518.9|11516.9|10
1656634720000|2022-07-01 00:18:40|11519.9|11517.9|11520.8|11518.8|11521.5|11519.5|11519.9|11517.9|7
1656634730000|2022-07-01 00:18:50|11520.5|11518.5|11520.4|11518.4|11520.5|11518.5|11518.8|11516.8|13
1656634740000|2022-07-01 00:19:00|11520.5|11518.5|11523.5|11521.5|11523.7|11521.7|11519.8|11517.8|11
1656634750000|2022-07-01 00:19:10|11523.7|11521.7|11524.3|11522.3|11524.5|11522.5|11522.4|11520.4|9
1656634760000|2022-07-01 00:19:20|11524.4|11522.4|11521.8|11519.8|11524.7|11522.7|11521.8|11519.8|6
1656634770000|2022-07-01 00:19:30|11521.7|11519.7|11521.5|11519.5|11521.8|11519.8|11520.3|11518.3|4
1656634780000|2022-07-01 00:19:40|11521.9|11519.9|11525.5|11523.5|11525.7|11523.7|11521.9|11519.9|53
1656634790000|2022-07-01 00:19:50|11525.7|11523.7|11526.3|11524.3|11526.8|11524.8|11525.4|11523.4|16
1656634800000|2022-07-01 00:20:00|11526.4|11524.4|11526.2|11524.2|11527.2|11525.2|11525.3|11523.3|12
1656634810000|2022-07-01 00:20:10|11525.9|11523.9|11526.2|11524.2|11526.2|11524.2|11525.3|11523.3|12
1656634820000|2022-07-01 00:20:20|11526|11524|11526.5|11524.5|11526.8|11524.8|11525.8|11523.8|6
1656634830000|2022-07-01 00:20:30|11526.7|11524.7|11525.9|11523.9|11526.7|11524.7|11525.3|11523.3|21
1656634840000|2022-07-01 00:20:40|11525.8|11523.8|11525.8|11523.8|11529.4|11527.4|11525.8|11523.8|46
1656634850000|2022-07-01 00:20:50|11525.9|11523.9|11524|11522|11526.7|11524.7|11524|11522|14
1656634860000|2022-07-01 00:21:00|11523.9|11521.9|11523.7|11521.7|11525|11523|11523.7|11521.7|16
1656634870000|2022-07-01 00:21:10|11523.4|11521.4|11522.2|11520.2|11524|11522|11522.2|11520.2|41
1656634880000|2022-07-01 00:21:20|11522|11520|11522.9|11520.9|11522.9|11520.9|11521.4|11519.4|1
1656634890000|2022-07-01 00:21:30|11522.8|11520.8|11520.8|11518.8|11522.8|11520.8|11520.5|11518.5|16
1656634900000|2022-07-01 00:21:40|11520.9|11518.9|11520.3|11518.3|11521.2|11519.2|11519.8|11517.8|10
1656634910000|2022-07-01 00:21:50|11520.4|11518.4|11519|11517|11520.5|11518.5|11518.8|11516.8|15
1656634920000|2022-07-01 00:22:00|11519.4|11517.4|11521.2|11519.2|11521.5|11519.5|11519.2|11517.2|30
1656634930000|2022-07-01 00:22:10|11520.9|11518.9|11520.8|11518.8|11521.4|11519.4|11520.5|11518.5|4
1656634940000|2022-07-01 00:22:20|11520.9|11518.9|11522.8|11520.8|11522.9|11520.9|11520.7|11518.7|10
1656634950000|2022-07-01 00:22:30|11522.5|11520.5|11519.8|11517.8|11522.5|11520.5|11519.8|11517.8|3
1656634960000|2022-07-01 00:22:40|11519.9|11517.9|11518.2|11516.2|11519.9|11517.9|11517.3|11515.3|19
1656634970000|2022-07-01 00:22:50|11518|11516|11517|11515|11518|11516|11516.7|11514.7|7
1656634980000|2022-07-01 00:23:00|11516.9|11514.9|11516.8|11514.8|11517|11515|11515.7|11513.7|6
1656634990000|2022-07-01 00:23:10|11516.5|11514.5|11517|11515|11517.3|11515.3|11515.4|11513.4|14
1656635000000|2022-07-01 00:23:20|11517.2|11515.2|11517.9|11515.9|11518.3|11516.3|11516.5|11514.5|10
1656635010000|2022-07-01 00:23:30|11518|11516|11514.9|11512.9|11518|11516|11514.8|11512.8|52
1656635020000|2022-07-01 00:23:40|11515|11513|11514.9|11512.9|11515|11513|11514.2|11512.2|15
1656635030000|2022-07-01 00:23:50|11514.8|11512.8|11514.9|11512.9|11515|11513|11514|11512|43
1656635040000|2022-07-01 00:24:00|11514.8|11512.8|11514.9|11512.9|11517.4|11515.4|11514.7|11512.7|19
1656635050000|2022-07-01 00:24:10|11514.8|11512.8|11512.7|11510.7|11514.8|11512.8|11512.7|11510.7|23
1656635060000|2022-07-01 00:24:20|11512.8|11510.8|11511.7|11509.7|11512.8|11510.8|11510.2|11508.2|52
1656635070000|2022-07-01 00:24:30|11511.8|11509.8|11510.9|11508.9|11512.4|11510.4|11510.3|11508.3|25
1656635080000|2022-07-01 00:24:40|11511.8|11509.8|11511.9|11509.9|11512.2|11510.2|11511.3|11509.3|7
1656635090000|2022-07-01 00:24:50|11512|11510|11511.8|11509.8|11512.2|11510.2|11511.4|11509.4|3
1656635100000|2022-07-01 00:25:00|11511.9|11509.9|11511.7|11509.7|11512.8|11510.8|11511.3|11509.3|16
1656635110000|2022-07-01 00:25:10|11511.5|11509.5|11510.4|11508.4|11511.8|11509.8|11510.4|11508.4|3
1656635120000|2022-07-01 00:25:20|11510.5|11508.5|11510.7|11508.7|11510.8|11508.8|11510.5|11508.5|3
1656635130000|2022-07-01 00:25:30|11510.8|11508.8|11507.9|11505.9|11511|11509|11504.7|11502.7|87
1656635140000|2022-07-01 00:25:40|11507.5|11505.5|11506.8|11504.8|11508.8|11506.8|11506.3|11504.3|23
1656635150000|2022-07-01 00:25:50|11506.4|11504.4|11506.3|11504.3|11507.5|11505.5|11504.8|11502.8|74
1656635160000|2022-07-01 00:26:00|11506.2|11504.2|11506.4|11504.4|11506.8|11504.8|11505.4|11503.4|22
1656635170000|2022-07-01 00:26:10|11506.3|11504.3|11506.7|11504.7|11506.7|11504.7|11505.7|11503.7|5
1656635180000|2022-07-01 00:26:20|11506.5|11504.5|11507.9|11505.9|11508.3|11506.3|11506|11504|8
1656635190000|2022-07-01 00:26:30|11507.8|11505.8|11505.8|11503.8|11508.4|11506.4|11505.7|11503.7|12
1656635200000|2022-07-01 00:26:40|11505.9|11503.9|11503.8|11501.8|11505.9|11503.9|11503.8|11501.8|19
1656635210000|2022-07-01 00:26:50|11503.7|11501.7|11502|11500|11503.7|11501.7|11501.5|11499.5|65
1656635220000|2022-07-01 00:27:00|11501.8|11499.8|11501.7|11499.7|11502.5|11500.5|11501.2|11499.2|53
1656635230000|2022-07-01 00:27:10|11501.5|11499.5|11500.7|11498.7|11501.5|11499.5|11499.7|11497.7|45
1656635240000|2022-07-01 00:27:20|11500.9|11498.9|11504.3|11502.3|11504.3|11502.3|11499.8|11497.8|45
1656635250000|2022-07-01 00:27:30|11504.2|11502.2|11502.9|11500.9|11504.3|11502.3|11501.7|11499.7|18
1656635260000|2022-07-01 00:27:40|11503|11501|11505.4|11503.4|11505.5|11503.5|11503|11501|10
1656635270000|2022-07-01 00:27:50|11505.7|11503.7|11503.9|11501.9|11505.8|11503.8|11503.8|11501.8|8
1656635280000|2022-07-01 00:28:00|11504|11502|11505.9|11503.9|11506.4|11504.4|11504|11502|19
1656635290000|2022-07-01 00:28:10|11506|11504|11506.8|11504.8|11508.3|11506.3|11506|11504|12
1656635300000|2022-07-01 00:28:20|11506.9|11504.9|11505.4|11503.4|11506.9|11504.9|11504.9|11502.9|6
1656635310000|2022-07-01 00:28:30|11505.7|11503.7|11505.4|11503.4|11505.8|11503.8|11503.9|11501.9|12
1656635320000|2022-07-01 00:28:40|11505.2|11503.2|11505.9|11503.9|11506.3|11504.3|11505|11503|3
1656635330000|2022-07-01 00:28:50|11505.7|11503.7|11506.3|11504.3|11507.3|11505.3|11505.7|11503.7|10
1656635340000|2022-07-01 00:29:00|11506.2|11504.2|11505|11503|11506.2|11504.2|11503.8|11501.8|13
1656635350000|2022-07-01 00:29:10|11504.9|11502.9|11506|11504|11506|11504|11504.8|11502.8|1
1656635360000|2022-07-01 00:29:20|11506.2|11504.2|11508.8|11506.8|11509.2|11507.2|11506.2|11504.2|31
1656635370000|2022-07-01 00:29:30|11508.7|11506.7|11509.5|11507.5|11509.9|11507.9|11507.9|11505.9|23
1656635380000|2022-07-01 00:29:40|11509.8|11507.8|11510.4|11508.4|11511.8|11509.8|11509.5|11507.5|42
1656635390000|2022-07-01 00:29:50|11510.5|11508.5|11509.7|11507.7|11511|11509|11509.7|11507.7|4
1656635400000|2022-07-01 00:30:00|11509.5|11507.5|11507.9|11505.9|11510.2|11508.2|11507.8|11505.8|4
1656635410000|2022-07-01 00:30:10|11508|11506|11510|11508|11510.4|11508.4|11507.7|11505.7|12
1656635420000|2022-07-01 00:30:20|11509.9|11507.9|11510.7|11508.7|11510.8|11508.8|11509.7|11507.7|9
1656635430000|2022-07-01 00:30:30|11510.9|11508.9|11509.9|11507.9|11510.9|11508.9|11509.8|11507.8|3
1656635440000|2022-07-01 00:30:40|11510|11508|11508|11506|11510|11508|11507.3|11505.3|8
1656635450000|2022-07-01 00:30:50|11507.9|11505.9|11506.5|11504.5|11508|11506|11506.3|11504.3|7
1656635460000|2022-07-01 00:31:00|11506.7|11504.7|11510.2|11508.2|11510.2|11508.2|11506.7|11504.7|12
1656635470000|2022-07-01 00:31:10|11510.3|11508.3|11510.7|11508.7|11511.3|11509.3|11509.5|11507.5|11
1656635480000|2022-07-01 00:31:20|11510.8|11508.8|11510|11508|11511.3|11509.3|11509.9|11507.9|16
1656635490000|2022-07-01 00:31:30|11510.2|11508.2|11508.3|11506.3|11510.8|11508.8|11508|11506|10
1656635500000|2022-07-01 00:31:40|11508.2|11506.2|11507.8|11505.8|11508.8|11506.8|11507.7|11505.7|18
1656635510000|2022-07-01 00:31:50|11507.9|11505.9|11508.5|11506.5|11509|11507|11507.4|11505.4|9
1656635520000|2022-07-01 00:32:00|11508.9|11506.9|11506.4|11504.4|11509|11507|11506|11504|13
1656635530000|2022-07-01 00:32:10|11505.7|11503.7|11505.8|11503.8|11506.9|11504.9|11504.9|11502.9|10
1656635540000|2022-07-01 00:32:20|11505.9|11503.9|11505.9|11503.9|11506.7|11504.7|11505.4|11503.4|6
1656635550000|2022-07-01 00:32:30|11505.8|11503.8|11505|11503|11506|11504|11504.8|11502.8|12
1656635560000|2022-07-01 00:32:40|11504.9|11502.9|11502.9|11500.9|11505.5|11503.5|11502.4|11500.4|17
1656635570000|2022-07-01 00:32:50|11503|11501|11502.4|11500.4|11504.5|11502.5|11502.4|11500.4|8
1656635580000|2022-07-01 00:33:00|11501.9|11499.9|11501.5|11499.5|11502.9|11500.9|11500.8|11498.8|89
1656635590000|2022-07-01 00:33:10|11501.3|11499.3|11500.3|11498.3|11501.5|11499.5|11499.5|11497.5|24
1656635600000|2022-07-01 00:33:20|11500.4|11498.4|11501.4|11499.4|11501.7|11499.7|11499.9|11497.9|21
1656635610000|2022-07-01 00:33:30|11501.5|11499.5|11501.3|11499.3|11501.7|11499.7|11500.5|11498.5|1
1656635620000|2022-07-01 00:33:40|11501.4|11499.4|11506|11504|11506|11504|11501.4|11499.4|40
1656635630000|2022-07-01 00:33:50|11506.3|11504.3|11508.5|11506.5|11508.5|11506.5|11505.3|11503.3|17
1656635640000|2022-07-01 00:34:00|11508.3|11506.3|11510|11508|11510|11508|11507.7|11505.7|15
1656635650000|2022-07-01 00:34:10|11509.9|11507.9|11509.2|11507.2|11509.9|11507.9|11507.4|11505.4|11
1656635660000|2022-07-01 00:34:20|11509.3|11507.3|11508.9|11506.9|11509.5|11507.5|11507.7|11505.7|6
1656635670000|2022-07-01 00:34:30|11508.8|11506.8|11510.2|11508.2|11510.3|11508.3|11508.4|11506.4|11
1656635680000|2022-07-01 00:34:40|11510|11508|11509.7|11507.7|11510.3|11508.3|11509.3|11507.3|3
1656635690000|2022-07-01 00:34:50|11509.9|11507.9|11510.3|11508.3|11510.9|11508.9|11509.8|11507.8|13
1656635700000|2022-07-01 00:35:00|11510|11508|11510.2|11508.2|11510.3|11508.3|11508.7|11506.7|14
1656635710000|2022-07-01 00:35:10|11510.4|11508.4|11510.9|11508.9|11511|11509|11509|11507|9
1656635720000|2022-07-01 00:35:20|11511|11509|11512.3|11510.3|11514.5|11512.5|11511|11509|68
1656635730000|2022-07-01 00:35:30|11512.4|11510.4|11512.8|11510.8|11513.8|11511.8|11512.3|11510.3|16
1656635740000|2022-07-01 00:35:40|11512.7|11510.7|11512.3|11510.3|11512.9|11510.9|11511.7|11509.7|18
1656635750000|2022-07-01 00:35:50|11512.4|11510.4|11512.4|11510.4|11513.5|11511.5|11512.3|11510.3|27
1656635760000|2022-07-01 00:36:00|11512.2|11510.2|11508.9|11506.9|11512.7|11510.7|11508.9|11506.9|17
1656635770000|2022-07-01 00:36:10|11509|11507|11509.5|11507.5|11509.9|11507.9|11508.8|11506.8|6
1656635780000|2022-07-01 00:36:20|11509.7|11507.7|11506.9|11504.9|11509.7|11507.7|11506.8|11504.8|14
1656635790000|2022-07-01 00:36:30|11507|11505|11506.4|11504.4|11507.3|11505.3|11506.2|11504.2|5
1656635800000|2022-07-01 00:36:40|11506.3|11504.3|11507.4|11505.4|11507.4|11505.4|11505.2|11503.2|3
1656635810000|2022-07-01 00:36:50|11507.5|11505.5|11505|11503|11508.2|11506.2|11504|11502|18
1656635820000|2022-07-01 00:37:00|11504.9|11502.9|11504.5|11502.5|11506|11504|11504.3|11502.3|6
1656635830000|2022-07-01 00:37:10|11504.7|11502.7|11505.8|11503.8|11505.9|11503.9|11504.4|11502.4|11
1656635840000|2022-07-01 00:37:20|11505.7|11503.7|11505.8|11503.8|11505.8|11503.8|11504.7|11502.7|0
1656635850000|2022-07-01 00:37:30|11505.9|11503.9|11507.5|11505.5|11507.5|11505.5|11505.3|11503.3|4
1656635860000|2022-07-01 00:37:40|11507.4|11505.4|11508.9|11506.9|11511.4|11509.4|11506.5|11504.5|42
1656635870000|2022-07-01 00:37:50|11508.7|11506.7|11510|11508|11510.5|11508.5|11508.4|11506.4|5
1656635880000|2022-07-01 00:38:00|11509.9|11507.9|11509.9|11507.9|11510.8|11508.8|11509.4|11507.4|8
1656635890000|2022-07-01 00:38:10|11510|11508|11508.9|11506.9|11511.2|11509.2|11508.7|11506.7|7
1656635900000|2022-07-01 00:38:20|11508.7|11506.7|11505.2|11503.2|11508.7|11506.7|11504.8|11502.8|16
1656635910000|2022-07-01 00:38:30|11504.8|11502.8|11499.9|11497.9|11504.8|11502.8|11499.9|11497.9|52
1656635920000|2022-07-01 00:38:40|11500|11498|11502|11500|11502.2|11500.2|11499.7|11497.7|15
1656635930000|2022-07-01 00:38:50|11501.8|11499.8|11502.4|11500.4|11502.5|11500.5|11500.2|11498.2|12
1656635940000|2022-07-01 00:39:00|11502.3|11500.3|11501.3|11499.3|11502.5|11500.5|11500.8|11498.8|17
1656635950000|2022-07-01 00:39:10|11501.2|11499.2|11502.5|11500.5|11502.7|11500.7|11500.2|11498.2|12
1656635960000|2022-07-01 00:39:20|11502.7|11500.7|11500.3|11498.3|11502.7|11500.7|11500.2|11498.2|18
1656635970000|2022-07-01 00:39:30|11500.2|11498.2|11499.7|11497.7|11500.2|11498.2|11499.4|11497.4|8
1656635980000|2022-07-01 00:39:40|11499.5|11497.5|11497.3|11495.3|11499.5|11497.5|11496.7|11494.7|33
1656635990000|2022-07-01 00:39:50|11497.2|11495.2|11497.9|11495.9|11498.2|11496.2|11496|11494|18
1656636000000|2022-07-01 00:40:00|11497.8|11495.8|11499.3|11497.3|11499.9|11497.9|11497.2|11495.2|20
1656636010000|2022-07-01 00:40:10|11499.4|11497.4|11499|11497|11499.4|11497.4|11498.3|11496.3|3
1656636020000|2022-07-01 00:40:20|11499.2|11497.2|11499.2|11497.2|11499.2|11497.2|11498.4|11496.4|8
1656636030000|2022-07-01 00:40:30|11499.8|11497.8|11500.7|11498.7|11501.3|11499.3|11499.8|11497.8|10
1656636040000|2022-07-01 00:40:40|11500.8|11498.8|11501.4|11499.4|11501.7|11499.7|11500.7|11498.7|6
1656636050000|2022-07-01 00:40:50|11501.5|11499.5|11501|11499|11501.9|11499.9|11500.8|11498.8|25
1656636060000|2022-07-01 00:41:00|11501.2|11499.2|11501.2|11499.2|11502.4|11500.4|11501|11499|6
1656636070000|2022-07-01 00:41:10|11501|11499|11502.8|11500.8|11502.9|11500.9|11500.2|11498.2|15
1656636080000|2022-07-01 00:41:20|11502.5|11500.5|11504.3|11502.3|11504.3|11502.3|11501|11499|6
1656636090000|2022-07-01 00:41:30|11505.5|11503.5|11507.5|11505.5|11507.9|11505.9|11505.3|11503.3|13
1656636100000|2022-07-01 00:41:40|11507.4|11505.4|11506.8|11504.8|11507.7|11505.7|11506.7|11504.7|7
1656636110000|2022-07-01 00:41:50|11506.7|11504.7|11505.3|11503.3|11506.7|11504.7|11503.8|11501.8|7
1656636120000|2022-07-01 00:42:00|11505.2|11503.2|11503.9|11501.9|11505.2|11503.2|11501.9|11499.9|17
1656636130000|2022-07-01 00:42:10|11503.8|11501.8|11502.9|11500.9|11503.8|11501.8|11502.5|11500.5|1
1656636140000|2022-07-01 00:42:20|11502.7|11500.7|11502.3|11500.3|11503.8|11501.8|11501.5|11499.5|10
1656636150000|2022-07-01 00:42:30|11502.2|11500.2|11498.8|11496.8|11502.3|11500.3|11498.8|11496.8|32
1656636160000|2022-07-01 00:42:40|11498.7|11496.7|11499.9|11497.9|11500.7|11498.7|11497.9|11495.9|16
1656636170000|2022-07-01 00:42:50|11499.8|11497.8|11499.9|11497.9|11500.7|11498.7|11499.3|11497.3|10
1656636180000|2022-07-01 00:43:00|11500.3|11498.3|11502.9|11500.9|11503|11501|11500.2|11498.2|8
1656636190000|2022-07-01 00:43:10|11503|11501|11502.2|11500.2|11503|11501|11501.3|11499.3|4
1656636200000|2022-07-01 00:43:20|11502|11500|11500.8|11498.8|11502.2|11500.2|11499.9|11497.9|6
1656636210000|2022-07-01 00:43:30|11500.7|11498.7|11501.3|11499.3|11501.3|11499.3|11500.5|11498.5|2
1656636220000|2022-07-01 00:43:40|11501.2|11499.2|11503.7|11501.7|11503.8|11501.8|11500.9|11498.9|11
1656636230000|2022-07-01 00:43:50|11503.5|11501.5|11501.4|11499.4|11503.5|11501.5|11500.9|11498.9|11
1656636240000|2022-07-01 00:44:00|11501.3|11499.3|11502|11500|11502.3|11500.3|11500.7|11498.7|3
1656636250000|2022-07-01 00:44:10|11501.9|11499.9|11502.9|11500.9|11502.9|11500.9|11500.8|11498.8|7
1656636260000|2022-07-01 00:44:20|11502.7|11500.7|11504.3|11502.3|11504.4|11502.4|11502.5|11500.5|4
1656636270000|2022-07-01 00:44:30|11504.2|11502.2|11504|11502|11504.2|11502.2|11501.9|11499.9|3
1656636280000|2022-07-01 00:44:40|11503.5|11501.5|11503.3|11501.3|11504.4|11502.4|11503.3|11501.3|7
1656636290000|2022-07-01 00:44:50|11502.8|11500.8|11503.7|11501.7|11503.9|11501.9|11502.8|11500.8|2
1656636300000|2022-07-01 00:45:00|11503.8|11501.8|11505|11503|11505|11503|11502.4|11500.4|12
1656636310000|2022-07-01 00:45:10|11505.2|11503.2|11505.4|11503.4|11505.5|11503.5|11504.9|11502.9|7
1656636320000|2022-07-01 00:45:20|11505.3|11503.3|11505.8|11503.8|11505.9|11503.9|11504.7|11502.7|16
1656636330000|2022-07-01 00:45:30|11505.9|11503.9|11508.9|11506.9|11509|11507|11505.8|11503.8|18
1656636340000|2022-07-01 00:45:40|11509.7|11507.7|11507|11505|11509.7|11507.7|11507|11505|9
1656636350000|2022-07-01 00:45:50|11506.9|11504.9|11508.8|11506.8|11509.7|11507.7|11506.8|11504.8|23
1656636360000|2022-07-01 00:46:00|11508.7|11506.7|11511.9|11509.9|11511.9|11509.9|11508.5|11506.5|24
1656636370000|2022-07-01 00:46:10|11512|11510|11511.9|11509.9|11512.5|11510.5|11511.3|11509.3|10
1656636380000|2022-07-01 00:46:20|11512.4|11510.4|11507.9|11505.9|11512.4|11510.4|11507.9|11505.9|12
1656636390000|2022-07-01 00:46:30|11507.8|11505.8|11509.7|11507.7|11510.4|11508.4|11507.8|11505.8|10
1656636400000|2022-07-01 00:46:40|11509.2|11507.2|11511|11509|11511.4|11509.4|11509.2|11507.2|7
1656636410000|2022-07-01 00:46:50|11510.9|11508.9|11512|11510|11512.7|11510.7|11510.4|11508.4|29
1656636420000|2022-07-01 00:47:00|11512.2|11510.2|11510.8|11508.8|11512.7|11510.7|11510.4|11508.4|13
1656636430000|2022-07-01 00:47:10|11510.7|11508.7|11510.8|11508.8|11511.8|11509.8|11509.8|11507.8|5
1656636440000|2022-07-01 00:47:20|11510.9|11508.9|11510.8|11508.8|11511.4|11509.4|11510.8|11508.8|1
1656636450000|2022-07-01 00:47:30|11510.5|11508.5|11511.8|11509.8|11511.9|11509.9|11510.2|11508.2|8
1656636460000|2022-07-01 00:47:40|11511.7|11509.7|11511.4|11509.4|11511.9|11509.9|11510.8|11508.8|2
1656636470000|2022-07-01 00:47:50|11511.5|11509.5|11512.5|11510.5|11512.5|11510.5|11511|11509|2
1656636480000|2022-07-01 00:48:00|11512.3|11510.3|11514.8|11512.8|11514.8|11512.8|11511.2|11509.2|45
1656636490000|2022-07-01 00:48:10|11515|11513|11516.7|11514.7|11517.9|11515.9|11514.4|11512.4|73
1656636500000|2022-07-01 00:48:20|11517|11515|11515.4|11513.4|11517.5|11515.5|11514.9|11512.9|23
1656636510000|2022-07-01 00:48:30|11515.5|11513.5|11516.9|11514.9|11516.9|11514.9|11515.4|11513.4|13
1656636520000|2022-07-01 00:48:40|11516.8|11514.8|11519.2|11517.2|11519.9|11517.9|11516.8|11514.8|44
1656636530000|2022-07-01 00:48:50|11519.3|11517.3|11520.5|11518.5|11520.5|11518.5|11518|11516|28
1656636540000|2022-07-01 00:49:00|11520.4|11518.4|11521|11519|11522.2|11520.2|11520.4|11518.4|42
1656636550000|2022-07-01 00:49:10|11521.2|11519.2|11521.5|11519.5|11522.4|11520.4|11521.2|11519.2|7
1656636560000|2022-07-01 00:49:20|11521.7|11519.7|11524.2|11522.2|11525|11523|11521.7|11519.7|98
1656636570000|2022-07-01 00:49:30|11523.4|11521.4|11523.8|11521.8|11524.2|11522.2|11522.7|11520.7|26
1656636580000|2022-07-01 00:49:40|11523.3|11521.3|11522.5|11520.5|11523.9|11521.9|11522|11520|23
1656636590000|2022-07-01 00:49:50|11522.2|11520.2|11521|11519|11522.8|11520.8|11520.5|11518.5|21
1656636600000|2022-07-01 00:50:00|11520.9|11518.9|11519.9|11517.9|11521.4|11519.4|11519.8|11517.8|14
1656636610000|2022-07-01 00:50:10|11520|11518|11520.8|11518.8|11520.9|11518.9|11519.3|11517.3|7
1656636620000|2022-07-01 00:50:20|11520.3|11518.3|11521.3|11519.3|11522.4|11520.4|11520.2|11518.2|18
1656636630000|2022-07-01 00:50:30|11521.4|11519.4|11522.7|11520.7|11522.9|11520.9|11521.3|11519.3|14
1656636640000|2022-07-01 00:50:40|11522.5|11520.5|11520.7|11518.7|11524.4|11522.4|11520.5|11518.5|36
1656636650000|2022-07-01 00:50:50|11520.5|11518.5|11519.3|11517.3|11520.8|11518.8|11519|11517|8
1656636660000|2022-07-01 00:51:00|11519.2|11517.2|11518.9|11516.9|11519.4|11517.4|11517.8|11515.8|15
1656636670000|2022-07-01 00:51:10|11518.8|11516.8|11515.3|11513.3|11518.8|11516.8|11515.3|11513.3|10
1656636680000|2022-07-01 00:51:20|11515.7|11513.7|11515.3|11513.3|11516.3|11514.3|11514.8|11512.8|29
1656636690000|2022-07-01 00:51:30|11515.4|11513.4|11514.5|11512.5|11516.4|11514.4|11514.2|11512.2|10
1656636700000|2022-07-01 00:51:40|11514.7|11512.7|11514.4|11512.4|11514.7|11512.7|11512.8|11510.8|20
1656636710000|2022-07-01 00:51:50|11514.5|11512.5|11514.8|11512.8|11515|11513|11514.2|11512.2|9
1656636720000|2022-07-01 00:52:00|11514.7|11512.7|11514.5|11512.5|11514.8|11512.8|11514.3|11512.3|4
1656636730000|2022-07-01 00:52:10|11514.4|11512.4|11512.4|11510.4|11514.5|11512.5|11512.4|11510.4|8
1656636740000|2022-07-01 00:52:20|11513.3|11511.3|11513.7|11511.7|11513.9|11511.9|11512.9|11510.9|15
1656636750000|2022-07-01 00:52:30|11513.4|11511.4|11513.5|11511.5|11514.3|11512.3|11513.2|11511.2|9
1656636760000|2022-07-01 00:52:40|11513.9|11511.9|11514.8|11512.8|11514.8|11512.8|11513.2|11511.2|4
1656636770000|2022-07-01 00:52:50|11515.3|11513.3|11513.4|11511.4|11515.3|11513.3|11512.9|11510.9|8
1656636780000|2022-07-01 00:53:00|11513.5|11511.5|11513.8|11511.8|11514.2|11512.2|11513.4|11511.4|2
1656636790000|2022-07-01 00:53:10|11513.7|11511.7|11514.8|11512.8|11514.9|11512.9|11512.9|11510.9|2
1656636800000|2022-07-01 00:53:20|11514.7|11512.7|11515.7|11513.7|11516.5|11514.5|11514.3|11512.3|11
1656636810000|2022-07-01 00:53:30|11515.5|11513.5|11516.7|11514.7|11516.7|11514.7|11515.5|11513.5|2
1656636820000|2022-07-01 00:53:40|11517|11515|11518.5|11516.5|11518.5|11516.5|11516.5|11514.5|10
1656636830000|2022-07-01 00:53:50|11518.4|11516.4|11519|11517|11519|11517|11517.8|11515.8|2
1656636840000|2022-07-01 00:54:00|11519.2|11517.2|11520.4|11518.4|11521.3|11519.3|11518.8|11516.8|20
1656636850000|2022-07-01 00:54:10|11520.3|11518.3|11515.9|11513.9|11520.3|11518.3|11515.9|11513.9|10
1656636860000|2022-07-01 00:54:20|11515.8|11513.8|11517|11515|11517.4|11515.4|11515.8|11513.8|4
1656636870000|2022-07-01 00:54:30|11516.9|11514.9|11515.8|11513.8|11517.4|11515.4|11514.9|11512.9|6
1656636880000|2022-07-01 00:54:40|11515.7|11513.7|11515.4|11513.4|11516.7|11514.7|11514.9|11512.9|4
1656636890000|2022-07-01 00:54:50|11515.3|11513.3|11515.2|11513.2|11515.4|11513.4|11514.8|11512.8|3
1656636900000|2022-07-01 00:55:00|11516|11514|11513.3|11511.3|11516|11514|11513.3|11511.3|5
1656636910000|2022-07-01 00:55:10|11513.4|11511.4|11512.9|11510.9|11514.7|11512.7|11512.4|11510.4|11
1656636920000|2022-07-01 00:55:20|11512.7|11510.7|11512.7|11510.7|11512.9|11510.9|11511.2|11509.2|13
1656636930000|2022-07-01 00:55:30|11512.5|11510.5|11514.5|11512.5|11514.5|11512.5|11512.5|11510.5|7
1656636940000|2022-07-01 00:55:40|11515|11513|11514.4|11512.4|11515|11513|11513.8|11511.8|2
1656636950000|2022-07-01 00:55:50|11514.3|11512.3|11516.2|11514.2|11516.7|11514.7|11514|11512|7
1656636960000|2022-07-01 00:56:00|11516|11514|11515.2|11513.2|11516|11514|11513.3|11511.3|5
1656636970000|2022-07-01 00:56:10|11515|11513|11512.8|11510.8|11515.2|11513.2|11512.5|11510.5|12
1656636980000|2022-07-01 00:56:20|11512.7|11510.7|11512.2|11510.2|11512.8|11510.8|11510.9|11508.9|10
1656636990000|2022-07-01 00:56:30|11512.3|11510.3|11512.4|11510.4|11513.2|11511.2|11512.3|11510.3|4
1656637000000|2022-07-01 00:56:40|11512.3|11510.3|11511.2|11509.2|11512.3|11510.3|11510.8|11508.8|4
1656637010000|2022-07-01 00:56:50|11511.3|11509.3|11511.2|11509.2|11512|11510|11511|11509|4
1656637020000|2022-07-01 00:57:00|11511.3|11509.3|11510.2|11508.2|11511.3|11509.3|11509.7|11507.7|17
1656637030000|2022-07-01 00:57:10|11510.3|11508.3|11509|11507|11510.3|11508.3|11507.2|11505.2|37
1656637040000|2022-07-01 00:57:20|11509.3|11507.3|11509.4|11507.4|11511.5|11509.5|11508.4|11506.4|9
1656637050000|2022-07-01 00:57:30|11509.3|11507.3|11510.3|11508.3|11510.3|11508.3|11508.9|11506.9|4
1656637060000|2022-07-01 00:57:40|11510.4|11508.4|11509.3|11507.3|11510.7|11508.7|11509.3|11507.3|4
1656637070000|2022-07-01 00:57:50|11508.5|11506.5|11508|11506|11510.4|11508.4|11507.8|11505.8|8
1656637080000|2022-07-01 00:58:00|11507.9|11505.9|11508.7|11506.7|11509.3|11507.3|11507|11505|22
1656637090000|2022-07-01 00:58:10|11508.8|11506.8|11509.2|11507.2|11509.3|11507.3|11508.4|11506.4|3
1656637100000|2022-07-01 00:58:20|11509|11507|11506.4|11504.4|11509|11507|11506.4|11504.4|7
1656637110000|2022-07-01 00:58:30|11506.3|11504.3|11505.3|11503.3|11506.3|11504.3|11504.7|11502.7|8
1656637120000|2022-07-01 00:58:40|11505|11503|11506.5|11504.5|11506.5|11504.5|11504.5|11502.5|21
1656637130000|2022-07-01 00:58:50|11506.7|11504.7|11506.3|11504.3|11506.7|11504.7|11505.4|11503.4|3
1656637140000|2022-07-01 00:59:00|11506.5|11504.5|11506.9|11504.9|11508.3|11506.3|11505.8|11503.8|14
1656637150000|2022-07-01 00:59:10|11507.9|11505.9|11507.3|11505.3|11509.8|11507.8|11507|11505|4
1656637160000|2022-07-01 00:59:20|11507.7|11505.7|11506.3|11504.3|11507.9|11505.9|11505.5|11503.5|3
1656637170000|2022-07-01 00:59:30|11506.4|11504.4|11504|11502|11506.4|11504.4|11503.7|11501.7|18
1656637180000|2022-07-01 00:59:40|11502.8|11500.8|11501.2|11499.2|11503|11501|11501|11499|58
1656637190000|2022-07-01 00:59:50|11501.3|11499.3|11500.7|11498.7|11501.3|11499.3|11499|11497|43
1656637200000|2022-07-01 01:00:00|11500.5|11498.5|11499|11497|11500.5|11498.5|11498.9|11496.9|25
1656637210000|2022-07-01 01:00:10|11498.9|11496.9|11500.7|11498.7|11501.2|11499.2|11498.9|11496.9|14
1656637220000|2022-07-01 01:00:20|11500.5|11498.5|11506.5|11504.5|11506.8|11504.8|11500.3|11498.3|24
1656637230000|2022-07-01 01:00:30|11506.4|11504.4|11508|11506|11508.4|11506.4|11504.5|11502.5|14
1656637240000|2022-07-01 01:00:40|11508.2|11506.2|11507.2|11505.2|11509.7|11507.7|11507|11505|16
1656637250000|2022-07-01 01:00:50|11506.5|11504.5|11506.4|11504.4|11507.7|11505.7|11505|11503|17
1656637260000|2022-07-01 01:01:00|11506.9|11504.9|11503.8|11501.8|11507.5|11505.5|11503.5|11501.5|12
1656637270000|2022-07-01 01:01:10|11504|11502|11504.8|11502.8|11505.9|11503.9|11503.8|11501.8|17
1656637280000|2022-07-01 01:01:20|11504.9|11502.9|11503|11501|11505.4|11503.4|11502.9|11500.9|9
1656637290000|2022-07-01 01:01:30|11502.9|11500.9|11503.8|11501.8|11503.8|11501.8|11501.8|11499.8|9
1656637300000|2022-07-01 01:01:40|11503.7|11501.7|11502.3|11500.3|11503.8|11501.8|11502|11500|8
1656637310000|2022-07-01 01:01:50|11503.2|11501.2|11503.2|11501.2|11503.4|11501.4|11502.4|11500.4|4
1656637320000|2022-07-01 01:02:00|11503|11501|11499.9|11497.9|11503.3|11501.3|11499.7|11497.7|38
1656637330000|2022-07-01 01:02:10|11499.8|11497.8|11500|11498|11500.4|11498.4|11499.5|11497.5|7
1656637340000|2022-07-01 01:02:20|11499.9|11497.9|11500|11498|11500.2|11498.2|11499.7|11497.7|1
1656637350000|2022-07-01 01:02:30|11499.9|11497.9|11497.8|11495.8|11499.9|11497.9|11497.8|11495.8|25
1656637360000|2022-07-01 01:02:40|11498|11496|11498|11496|11498.4|11496.4|11496.7|11494.7|45
1656637370000|2022-07-01 01:02:50|11498.2|11496.2|11501.3|11499.3|11503|11501|11496.7|11494.7|38
1656637380000|2022-07-01 01:03:00|11501.5|11499.5|11503.5|11501.5|11503.5|11501.5|11500.4|11498.4|22
1656637390000|2022-07-01 01:03:10|11503.7|11501.7|11503.9|11501.9|11504.9|11502.9|11502.5|11500.5|52
1656637400000|2022-07-01 01:03:20|11504.4|11502.4|11503.4|11501.4|11505.5|11503.5|11503|11501|25
1656637410000|2022-07-01 01:03:30|11503.8|11501.8|11501.8|11499.8|11504.2|11502.2|11501.3|11499.3|9
1656637420000|2022-07-01 01:03:40|11501.9|11499.9|11503.2|11501.2|11503.2|11501.2|11500.8|11498.8|6
1656637430000|2022-07-01 01:03:50|11503|11501|11503|11501|11504.3|11502.3|11502.2|11500.2|5
1656637440000|2022-07-01 01:04:00|11503.5|11501.5|11501.2|11499.2|11504|11502|11501.2|11499.2|6
1656637450000|2022-07-01 01:04:10|11501.3|11499.3|11500.3|11498.3|11502|11500|11499.3|11497.3|18
1656637460000|2022-07-01 01:04:20|11500.4|11498.4|11499|11497|11500.7|11498.7|11499|11497|6
1656637470000|2022-07-01 01:04:30|11498.8|11496.8|11498.4|11496.4|11500.3|11498.3|11498.4|11496.4|11
1656637480000|2022-07-01 01:04:40|11498.3|11496.3|11499.2|11497.2|11499.9|11497.9|11497.8|11495.8|15
1656637490000|2022-07-01 01:04:50|11499|11497|11497.3|11495.3|11499.9|11497.9|11497|11495|5
1656637500000|2022-07-01 01:05:00|11497|11495|11496.3|11494.3|11498.5|11496.5|11495.7|11493.7|72
1656637510000|2022-07-01 01:05:10|11496.2|11494.2|11495.5|11493.5|11496.5|11494.5|11495.3|11493.3|18
1656637520000|2022-07-01 01:05:20|11496|11494|11494.3|11492.3|11496|11494|11492.2|11490.2|78
1656637530000|2022-07-01 01:05:30|11493.9|11491.9|11494|11492|11495|11493|11493.7|11491.7|22
1656637540000|2022-07-01 01:05:40|11494.3|11492.3|11493.8|11491.8|11494.5|11492.5|11492.8|11490.8|22
1656637550000|2022-07-01 01:05:50|11493.7|11491.7|11493.3|11491.3|11493.7|11491.7|11492.9|11490.9|15
1656637560000|2022-07-01 01:06:00|11493.2|11491.2|11488.5|11486.5|11493.2|11491.2|11488.3|11486.3|55
1656637570000|2022-07-01 01:06:10|11488.4|11486.4|11490.5|11488.5|11490.8|11488.8|11488.2|11486.2|58
1656637580000|2022-07-01 01:06:20|11490.4|11488.4|11489.4|11487.4|11491.3|11489.3|11488.3|11486.3|61
1656637590000|2022-07-01 01:06:30|11489.8|11487.8|11491.9|11489.9|11492.2|11490.2|11489.3|11487.3|23
1656637600000|2022-07-01 01:06:40|11492|11490|11493.9|11491.9|11495.9|11493.9|11491.8|11489.8|19
1656637610000|2022-07-01 01:06:50|11493.7|11491.7|11496.5|11494.5|11496.5|11494.5|11492.3|11490.3|11
1656637620000|2022-07-01 01:07:00|11496.7|11494.7|11498.9|11496.9|11499|11497|11496.7|11494.7|33
1656637630000|2022-07-01 01:07:10|11499.7|11497.7|11501.5|11499.5|11502.7|11500.7|11499.7|11497.7|26
1656637640000|2022-07-01 01:07:20|11501.7|11499.7|11499.9|11497.9|11501.7|11499.7|11499.4|11497.4|16
1656637650000|2022-07-01 01:07:30|11499.2|11497.2|11498.5|11496.5|11500.4|11498.4|11498.5|11496.5|25
1656637660000|2022-07-01 01:07:40|11498.4|11496.4|11498.4|11496.4|11499|11497|11497.3|11495.3|21
1656637670000|2022-07-01 01:07:50|11497.7|11495.7|11500|11498|11500|11498|11497.5|11495.5|6
1656637680000|2022-07-01 01:08:00|11499.2|11497.2|11501.3|11499.3|11501.3|11499.3|11498.3|11496.3|15
1656637690000|2022-07-01 01:08:10|11501.4|11499.4|11501.3|11499.3|11501.8|11499.8|11501.2|11499.2|8
1656637700000|2022-07-01 01:08:20|11501.2|11499.2|11500.4|11498.4|11502.8|11500.8|11500.4|11498.4|24
1656637710000|2022-07-01 01:08:30|11500.3|11498.3|11499.3|11497.3|11501.2|11499.2|11499.3|11497.3|6
1656637720000|2022-07-01 01:08:40|11499.2|11497.2|11497.9|11495.9|11499.2|11497.2|11496.4|11494.4|16
1656637730000|2022-07-01 01:08:50|11498|11496|11500|11498|11500.3|11498.3|11497.8|11495.8|1
1656637740000|2022-07-01 01:09:00|11500.2|11498.2|11498.5|11496.5|11500.3|11498.3|11498.5|11496.5|4
1656637750000|2022-07-01 01:09:10|11498.4|11496.4|11495.9|11493.9|11499.4|11497.4|11495.9|11493.9|16
1656637760000|2022-07-01 01:09:20|11496|11494|11495.2|11493.2|11496|11494|11495|11493|10
1656637770000|2022-07-01 01:09:30|11495.3|11493.3|11493|11491|11495.5|11493.5|11492.8|11490.8|20
1656637780000|2022-07-01 01:09:40|11493.2|11491.2|11496.2|11494.2|11496.7|11494.7|11492.7|11490.7|13
1656637790000|2022-07-01 01:09:50|11496|11494|11492.8|11490.8|11496.2|11494.2|11492.7|11490.7|22
1656637800000|2022-07-01 01:10:00|11492.7|11490.7|11493.7|11491.7|11493.7|11491.7|11490.8|11488.8|24
1656637810000|2022-07-01 01:10:10|11493.5|11491.5|11492|11490|11493.5|11491.5|11491.8|11489.8|13
1656637820000|2022-07-01 01:10:20|11492.2|11490.2|11490.7|11488.7|11492.3|11490.3|11490.7|11488.7|9
1656637830000|2022-07-01 01:10:30|11490.3|11488.3|11490.3|11488.3|11490.4|11488.4|11488.8|11486.8|12
1656637840000|2022-07-01 01:10:40|11490.2|11488.2|11490.3|11488.3|11490.7|11488.7|11489.3|11487.3|10
1656637850000|2022-07-01 01:10:50|11490.2|11488.2|11490|11488|11491.5|11489.5|11489.7|11487.7|12
1656637860000|2022-07-01 01:11:00|11489.9|11487.9|11487.5|11485.5|11490.2|11488.2|11487.4|11485.4|16
1656637870000|2022-07-01 01:11:10|11487.4|11485.4|11487.7|11485.7|11487.9|11485.9|11486.5|11484.5|28
1656637880000|2022-07-01 01:11:20|11487.8|11485.8|11489.4|11487.4|11489.7|11487.7|11487.4|11485.4|25
1656637890000|2022-07-01 01:11:30|11489.5|11487.5|11489.3|11487.3|11491.2|11489.2|11489.3|11487.3|8
1656637900000|2022-07-01 01:11:40|11489.4|11487.4|11490.3|11488.3|11492|11490|11489.4|11487.4|13
1656637910000|2022-07-01 01:11:50|11490.9|11488.9|11489.3|11487.3|11490.9|11488.9|11489.2|11487.2|9
1656637920000|2022-07-01 01:12:00|11489|11487|11486.4|11484.4|11489.3|11487.3|11486.4|11484.4|13
1656637930000|2022-07-01 01:12:10|11487.2|11485.2|11483.3|11481.3|11487.7|11485.7|11482.2|11480.2|89
1656637940000|2022-07-01 01:12:20|11483.7|11481.7|11482.5|11480.5|11483.7|11481.7|11480.3|11478.3|39
1656637950000|2022-07-01 01:12:30|11482.4|11480.4|11482.7|11480.7|11483.3|11481.3|11480.5|11478.5|30
1656637960000|2022-07-01 01:12:40|11482.4|11480.4|11481.4|11479.4|11482.9|11480.9|11480.7|11478.7|17
1656637970000|2022-07-01 01:12:50|11480.9|11478.9|11483.3|11481.3|11483.5|11481.5|11480.2|11478.2|13
1656637980000|2022-07-01 01:13:00|11483.5|11481.5|11484.4|11482.4|11484.5|11482.5|11482.5|11480.5|27
1656637990000|2022-07-01 01:13:10|11484.5|11482.5|11480.7|11478.7|11484.7|11482.7|11480.3|11478.3|35
1656638000000|2022-07-01 01:13:20|11480.8|11478.8|11480.9|11478.9|11482.3|11480.3|11480.3|11478.3|12
1656638010000|2022-07-01 01:13:30|11480.8|11478.8|11483.9|11481.9|11485|11483|11480.8|11478.8|24
1656638020000|2022-07-01 01:13:40|11484|11482|11486.2|11484.2|11486.4|11484.4|11483.9|11481.9|13
1656638030000|2022-07-01 01:13:50|11486.4|11484.4|11484.3|11482.3|11486.4|11484.4|11484|11482|21
1656638040000|2022-07-01 01:14:00|11484.4|11482.4|11486.7|11484.7|11486.7|11484.7|11484|11482|17
1656638050000|2022-07-01 01:14:10|11487.2|11485.2|11485.7|11483.7|11487.8|11485.8|11485.4|11483.4|5
1656638060000|2022-07-01 01:14:20|11483.9|11481.9|11486|11484|11486|11484|11483.9|11481.9|5
1656638070000|2022-07-01 01:14:30|11486.2|11484.2|11487.8|11485.8|11488.8|11486.8|11486.2|11484.2|17
1656638080000|2022-07-01 01:14:40|11487.5|11485.5|11485.9|11483.9|11487.5|11485.5|11485.5|11483.5|10
1656638090000|2022-07-01 01:14:50|11486|11484|11489.7|11487.7|11489.7|11487.7|11485.4|11483.4|14
1656638100000|2022-07-01 01:15:00|11490.8|11488.8|11488.4|11486.4|11490.9|11488.9|11488.4|11486.4|24
1656638110000|2022-07-01 01:15:10|11487.5|11485.5|11488.9|11486.9|11489.3|11487.3|11487.5|11485.5|3
1656638120000|2022-07-01 01:15:20|11489.2|11487.2|11489.7|11487.7|11490.7|11488.7|11488.2|11486.2|12
1656638130000|2022-07-01 01:15:30|11489.5|11487.5|11489.7|11487.7|11490.5|11488.5|11489.2|11487.2|3
1656638140000|2022-07-01 01:15:40|11489.5|11487.5|11489.4|11487.4|11490.2|11488.2|11489.2|11487.2|2
1656638150000|2022-07-01 01:15:50|11488.5|11486.5|11487.2|11485.2|11488.7|11486.7|11486.3|11484.3|19
1656638160000|2022-07-01 01:16:00|11487.3|11485.3|11486.2|11484.2|11487.3|11485.3|11486|11484|5
1656638170000|2022-07-01 01:16:10|11486|11484|11484.2|11482.2|11486.7|11484.7|11483.9|11481.9|15
1656638180000|2022-07-01 01:16:20|11484|11482|11485|11483|11485.3|11483.3|11483|11481|9
1656638190000|2022-07-01 01:16:30|11485.2|11483.2|11487.4|11485.4|11488.3|11486.3|11485.2|11483.2|15
1656638200000|2022-07-01 01:16:40|11487.5|11485.5|11489|11487|11489.5|11487.5|11487.5|11485.5|13
1656638210000|2022-07-01 01:16:50|11488.9|11486.9|11491.9|11489.9|11492.9|11490.9|11488.9|11486.9|25
1656638220000|2022-07-01 01:17:00|11492|11490|11493.8|11491.8|11494.2|11492.2|11492|11490|28
1656638230000|2022-07-01 01:17:10|11493.9|11491.9|11493.4|11491.4|11494.2|11492.2|11491.9|11489.9|20
1656638240000|2022-07-01 01:17:20|11493.5|11491.5|11489.8|11487.8|11493.8|11491.8|11489.3|11487.3|15
1656638250000|2022-07-01 01:17:30|11489.7|11487.7|11487|11485|11489.7|11487.7|11486.2|11484.2|13
1656638260000|2022-07-01 01:17:40|11486.9|11484.9|11489|11487|11489|11487|11485.8|11483.8|8
1656638270000|2022-07-01 01:17:50|11489.2|11487.2|11489.5|11487.5|11489.8|11487.8|11488.3|11486.3|7
1656638280000|2022-07-01 01:18:00|11489.4|11487.4|11488|11486|11489.4|11487.4|11485.8|11483.8|22
1656638290000|2022-07-01 01:18:10|11488.3|11486.3|11488.2|11486.2|11488.5|11486.5|11487.4|11485.4|6
1656638300000|2022-07-01 01:18:20|11488.3|11486.3|11487.9|11485.9|11488.9|11486.9|11487.9|11485.9|2
1656638310000|2022-07-01 01:18:30|11488|11486|11487.3|11485.3|11488.8|11486.8|11487.2|11485.2|3
1656638320000|2022-07-01 01:18:40|11487.2|11485.2|11485.5|11483.5|11487.2|11485.2|11485|11483|8
1656638330000|2022-07-01 01:18:50|11485.7|11483.7|11486.9|11484.9|11486.9|11484.9|11485.2|11483.2|14
1656638340000|2022-07-01 01:19:00|11486.3|11484.3|11484.7|11482.7|11486.4|11484.4|11483.9|11481.9|10
1656638350000|2022-07-01 01:19:10|11484.8|11482.8|11486.4|11484.4|11486.8|11484.8|11484.7|11482.7|1
1656638360000|2022-07-01 01:19:20|11486.7|11484.7|11487.7|11485.7|11488.9|11486.9|11486.3|11484.3|9
1656638370000|2022-07-01 01:19:30|11487.8|11485.8|11487.7|11485.7|11488.9|11486.9|11487.3|11485.3|11
1656638380000|2022-07-01 01:19:40|11488|11486|11489.2|11487.2|11489.2|11487.2|11488|11486|3
1656638390000|2022-07-01 01:19:50|11489.3|11487.3|11489.9|11487.9|11490.7|11488.7|11489.3|11487.3|5
1656638400000|2022-07-01 01:20:00|11489.8|11487.8|11490.4|11488.4|11490.7|11488.7|11487.8|11485.8|40
1656638410000|2022-07-01 01:20:10|11490.2|11488.2|11489.8|11487.8|11491.5|11489.5|11489.7|11487.7|6
1656638420000|2022-07-01 01:20:20|11488.8|11486.8|11490.4|11488.4|11490.5|11488.5|11488.8|11486.8|4
1656638430000|2022-07-01 01:20:30|11490.3|11488.3|11491.7|11489.7|11492.3|11490.3|11490.2|11488.2|11
1656638440000|2022-07-01 01:20:40|11491.8|11489.8|11490.2|11488.2|11492|11490|11490.2|11488.2|9
1656638450000|2022-07-01 01:20:50|11490.5|11488.5|11491.9|11489.9|11492.8|11490.8|11490.5|11488.5|32
1656638460000|2022-07-01 01:21:00|11492|11490|11491.2|11489.2|11492.9|11490.9|11490.4|11488.4|10
1656638470000|2022-07-01 01:21:10|11491.3|11489.3|11487.7|11485.7|11492.2|11490.2|11487.5|11485.5|14
1656638480000|2022-07-01 01:21:20|11488.2|11486.2|11488.9|11486.9|11489.8|11487.8|11487.8|11485.8|5
1656638490000|2022-07-01 01:21:30|11488.7|11486.7|11487|11485|11488.9|11486.9|11486.8|11484.8|9
1656638500000|2022-07-01 01:21:40|11486.9|11484.9|11488.7|11486.7|11489.3|11487.3|11486.8|11484.8|5
1656638510000|2022-07-01 01:21:50|11488.8|11486.8|11488.3|11486.3|11488.9|11486.9|11487.3|11485.3|2
1656638520000|2022-07-01 01:22:00|11488.9|11486.9|11487.3|11485.3|11489.3|11487.3|11487|11485|9
1656638530000|2022-07-01 01:22:10|11487.2|11485.2|11488.3|11486.3|11488.3|11486.3|11486.9|11484.9|2
1656638540000|2022-07-01 01:22:20|11488.4|11486.4|11488.9|11486.9|11489.8|11487.8|11488.4|11486.4|5
1656638550000|2022-07-01 01:22:30|11489|11487|11487.8|11485.8|11489|11487|11487.2|11485.2|2
1656638560000|2022-07-01 01:22:40|11487.9|11485.9|11486.2|11484.2|11488.8|11486.8|11486.2|11484.2|16
1656638570000|2022-07-01 01:22:50|11486.3|11484.3|11486.9|11484.9|11487.7|11485.7|11486.3|11484.3|3
1656638580000|2022-07-01 01:23:00|11487.2|11485.2|11486.4|11484.4|11487.7|11485.7|11486.2|11484.2|5
1656638590000|2022-07-01 01:23:10|11486.5|11484.5|11487.8|11485.8|11487.8|11485.8|11486.5|11484.5|2
1656638600000|2022-07-01 01:23:20|11487.9|11485.9|11487.9|11485.9|11489.7|11487.7|11487.4|11485.4|12
1656638610000|2022-07-01 01:23:30|11488|11486|11488.2|11486.2|11488.3|11486.3|11487.9|11485.9|1
1656638620000|2022-07-01 01:23:40|11488|11486|11488.4|11486.4|11488.4|11486.4|11487.4|11485.4|0
1656638630000|2022-07-01 01:23:50|11488.5|11486.5|11489.2|11487.2|11489.4|11487.4|11488.4|11486.4|0
1656638640000|2022-07-01 01:24:00|11489|11487|11484.5|11482.5|11489|11487|11484.4|11482.4|12
1656638650000|2022-07-01 01:24:10|11484.4|11482.4|11485.7|11483.7|11486.9|11484.9|11484.4|11482.4|8
1656638660000|2022-07-01 01:24:20|11485.5|11483.5|11485.7|11483.7|11485.7|11483.7|11484.5|11482.5|1
1656638670000|2022-07-01 01:24:30|11485.8|11483.8|11484.8|11482.8|11487|11485|11484.8|11482.8|3
1656638680000|2022-07-01 01:24:40|11484.9|11482.9|11484.8|11482.8|11485.4|11483.4|11484.5|11482.5|2
1656638690000|2022-07-01 01:24:50|11485|11483|11484.9|11482.9|11485.3|11483.3|11484.3|11482.3|6
1656638700000|2022-07-01 01:25:00|11485.2|11483.2|11485.2|11483.2|11487.5|11485.5|11484.9|11482.9|14
1656638710000|2022-07-01 01:25:10|11485.3|11483.3|11485.7|11483.7|11486.2|11484.2|11485.2|11483.2|2
1656638720000|2022-07-01 01:25:20|11485.8|11483.8|11485.9|11483.9|11485.9|11483.9|11485.7|11483.7|0
1656638730000|2022-07-01 01:25:30|11485.8|11483.8|11487.5|11485.5|11487.9|11485.9|11485.4|11483.4|6
1656638740000|2022-07-01 01:25:40|11487.3|11485.3|11487|11485|11487.8|11485.8|11487|11485|8
1656638750000|2022-07-01 01:25:50|11486.2|11484.2|11488.3|11486.3|11488.4|11486.4|11485.7|11483.7|15
1656638760000|2022-07-01 01:26:00|11488.4|11486.4|11488|11486|11488.9|11486.9|11488|11486|2
1656638770000|2022-07-01 01:26:10|11487.8|11485.8|11490.2|11488.2|11491|11489|11487.8|11485.8|16
1656638780000|2022-07-01 01:26:20|11490.3|11488.3|11491.4|11489.4|11492.4|11490.4|11489.4|11487.4|12
1656638790000|2022-07-01 01:26:30|11491.9|11489.9|11492.2|11490.2|11492.4|11490.4|11491.7|11489.7|5
1656638800000|2022-07-01 01:26:40|11491.9|11489.9|11490.8|11488.8|11492.4|11490.4|11490.8|11488.8|10
1656638810000|2022-07-01 01:26:50|11490.7|11488.7|11491.9|11489.9|11491.9|11489.9|11490|11488|1
1656638820000|2022-07-01 01:27:00|11491.8|11489.8|11490.3|11488.3|11491.8|11489.8|11489.7|11487.7|5
1656638830000|2022-07-01 01:27:10|11491.3|11489.3|11490.5|11488.5|11492.2|11490.2|11490.5|11488.5|6
1656638840000|2022-07-01 01:27:20|11490.7|11488.7|11491.4|11489.4|11491.7|11489.7|11490.2|11488.2|3
1656638850000|2022-07-01 01:27:30|11491.5|11489.5|11491.8|11489.8|11491.9|11489.9|11491.4|11489.4|1
1656638860000|2022-07-01 01:27:40|11491.7|11489.7|11488.8|11486.8|11491.7|11489.7|11488.8|11486.8|7
1656638870000|2022-07-01 01:27:50|11489|11487|11487.4|11485.4|11489|11487|11486.9|11484.9|5
1656638880000|2022-07-01 01:28:00|11486.5|11484.5|11485|11483|11486.9|11484.9|11484.9|11482.9|4
1656638890000|2022-07-01 01:28:10|11485.2|11483.2|11482.5|11480.5|11486.2|11484.2|11482.3|11480.3|18
1656638900000|2022-07-01 01:28:20|11482.4|11480.4|11482|11480|11482.7|11480.7|11480.7|11478.7|32
1656638910000|2022-07-01 01:28:30|11482.2|11480.2|11482.8|11480.8|11483|11481|11482|11480|6
1656638920000|2022-07-01 01:28:40|11482.7|11480.7|11482.2|11480.2|11482.7|11480.7|11480.9|11478.9|15
1656638930000|2022-07-01 01:28:50|11482.7|11480.7|11484.4|11482.4|11484.5|11482.5|11482.2|11480.2|8
1656638940000|2022-07-01 01:29:00|11483.7|11481.7|11478|11476|11483.7|11481.7|11478|11476|42
1656638950000|2022-07-01 01:29:10|11477.9|11475.9|11476.7|11474.7|11478.7|11476.7|11476.4|11474.4|27
1656638960000|2022-07-01 01:29:20|11476.4|11474.4|11476.5|11474.5|11478.2|11476.2|11476|11474|36
1656638970000|2022-07-01 01:29:30|11476.8|11474.8|11476.8|11474.8|11477.5|11475.5|11475.8|11473.8|18
1656638980000|2022-07-01 01:29:40|11477|11475|11475.8|11473.8|11477.3|11475.3|11475.7|11473.7|14
1656638990000|2022-07-01 01:29:50|11475.9|11473.9|11476.7|11474.7|11477.7|11475.7|11475.8|11473.8|16
1656639000000|2022-07-01 01:30:00|11475.9|11473.9|11470.9|11468.9|11475.9|11473.9|11468.7|11466.7|136
1656639010000|2022-07-01 01:30:10|11470.7|11468.7|11468.7|11466.7|11470.9|11468.9|11468|11466|18
1656639020000|2022-07-01 01:30:20|11468.5|11466.5|11469.5|11467.5|11470.3|11468.3|11468.5|11466.5|12
1656639030000|2022-07-01 01:30:30|11469.4|11467.4|11467.9|11465.9|11469.4|11467.4|11467.4|11465.4|53
1656639040000|2022-07-01 01:30:40|11467.3|11465.3|11468.2|11466.2|11468.7|11466.7|11466.4|11464.4|17
1656639050000|2022-07-01 01:30:50|11468.3|11466.3|11469.2|11467.2|11471.4|11469.4|11468.3|11466.3|17
1656639060000|2022-07-01 01:31:00|11469|11467|11470.2|11468.2|11470.2|11468.2|11467.5|11465.5|18
1656639070000|2022-07-01 01:31:10|11470.5|11468.5|11467.3|11465.3|11471.4|11469.4|11467.3|11465.3|32
1656639080000|2022-07-01 01:31:20|11466.8|11464.8|11464.3|11462.3|11466.9|11464.9|11463.8|11461.8|37
1656639090000|2022-07-01 01:31:30|11464.2|11462.2|11461|11459|11464.3|11462.3|11460.7|11458.7|73
1656639100000|2022-07-01 01:31:40|11461.8|11459.8|11461|11459|11462.8|11460.8|11461|11459|54
1656639110000|2022-07-01 01:31:50|11460.9|11458.9|11462.3|11460.3|11462.3|11460.3|11460.8|11458.8|22
1656639120000|2022-07-01 01:32:00|11462.2|11460.2|11464.7|11462.7|11465.5|11463.5|11462.2|11460.2|52
1656639130000|2022-07-01 01:32:10|11464.5|11462.5|11464|11462|11465.4|11463.4|11463.7|11461.7|17
1656639140000|2022-07-01 01:32:20|11464.2|11462.2|11460.9|11458.9|11464.8|11462.8|11460.9|11458.9|54
1656639150000|2022-07-01 01:32:30|11461.8|11459.8|11461.3|11459.3|11462.5|11460.5|11460.9|11458.9|10
1656639160000|2022-07-01 01:32:40|11461.5|11459.5|11460.8|11458.8|11461.9|11459.9|11459.3|11457.3|54
1656639170000|2022-07-01 01:32:50|11460.9|11458.9|11461.8|11459.8|11462.4|11460.4|11459.9|11457.9|30
1656639180000|2022-07-01 01:33:00|11461.7|11459.7|11467.3|11465.3|11467.3|11465.3|11461.2|11459.2|27
1656639190000|2022-07-01 01:33:10|11467.4|11465.4|11469.8|11467.8|11470.3|11468.3|11467|11465|21
1656639200000|2022-07-01 01:33:20|11470|11468|11467.2|11465.2|11470|11468|11466.2|11464.2|16
1656639210000|2022-07-01 01:33:30|11467.4|11465.4|11465.3|11463.3|11468.9|11466.9|11464|11462|53
1656639220000|2022-07-01 01:33:40|11465.4|11463.4|11467.2|11465.2|11467.4|11465.4|11465.4|11463.4|10
1656639230000|2022-07-01 01:33:50|11466.3|11464.3|11465.8|11463.8|11466.9|11464.9|11465.7|11463.7|5
1656639240000|2022-07-01 01:34:00|11465.7|11463.7|11466.2|11464.2|11466.3|11464.3|11465.4|11463.4|14
1656639250000|2022-07-01 01:34:10|11466.3|11464.3|11464.5|11462.5|11466.3|11464.3|11464.5|11462.5|3
1656639260000|2022-07-01 01:34:20|11464.7|11462.7|11466.4|11464.4|11466.5|11464.5|11464.7|11462.7|5
1656639270000|2022-07-01 01:34:30|11466.3|11464.3|11465.4|11463.4|11466.8|11464.8|11464.7|11462.7|23
1656639280000|2022-07-01 01:34:40|11465.2|11463.2|11463|11461|11465.2|11463.2|11462.7|11460.7|14
1656639290000|2022-07-01 01:34:50|11462.9|11460.9|11462.2|11460.2|11463.2|11461.2|11462.2|11460.2|17
1656639300000|2022-07-01 01:35:00|11462|11460|11462.5|11460.5|11462.8|11460.8|11459.5|11457.5|22
1656639310000|2022-07-01 01:35:10|11462.7|11460.7|11465.9|11463.9|11465.9|11463.9|11462.5|11460.5|15
1656639320000|2022-07-01 01:35:20|11465.3|11463.3|11463.5|11461.5|11465.3|11463.3|11463.5|11461.5|18
1656639330000|2022-07-01 01:35:30|11462.7|11460.7|11466.7|11464.7|11467|11465|11462.7|11460.7|26
1656639340000|2022-07-01 01:35:40|11466.8|11464.8|11466.2|11464.2|11467.8|11465.8|11465.9|11463.9|21
1656639350000|2022-07-01 01:35:50|11466.3|11464.3|11465.7|11463.7|11466.5|11464.5|11464.8|11462.8|5
1656639360000|2022-07-01 01:36:00|11465.5|11463.5|11464.9|11462.9|11465.5|11463.5|11464|11462|7
1656639370000|2022-07-01 01:36:10|11465|11463|11464.2|11462.2|11465.9|11463.9|11463|11461|7
1656639380000|2022-07-01 01:36:20|11464.3|11462.3|11463.4|11461.4|11465.8|11463.8|11462.9|11460.9|14
1656639390000|2022-07-01 01:36:30|11463.7|11461.7|11463.5|11461.5|11464.5|11462.5|11463.3|11461.3|7
1656639400000|2022-07-01 01:36:40|11463.4|11461.4|11459.7|11457.7|11463.7|11461.7|11459.3|11457.3|26
1656639410000|2022-07-01 01:36:50|11459.2|11457.2|11455.5|11453.5|11459.8|11457.8|11455.4|11453.4|111
1656639420000|2022-07-01 01:37:00|11455.7|11453.7|11454|11452|11455.7|11453.7|11451.7|11449.7|98
1656639430000|2022-07-01 01:37:10|11454.7|11452.7|11455.3|11453.3|11455.3|11453.3|11452.5|11450.5|52
1656639440000|2022-07-01 01:37:20|11455|11453|11456.3|11454.3|11456.3|11454.3|11454.2|11452.2|24
1656639450000|2022-07-01 01:37:30|11456.2|11454.2|11455.5|11453.5|11457|11455|11455.4|11453.4|63
1656639460000|2022-07-01 01:37:40|11455.4|11453.4|11455.8|11453.8|11455.9|11453.9|11454.4|11452.4|32
1656639470000|2022-07-01 01:37:50|11456|11454|11456.5|11454.5|11456.9|11454.9|11454.8|11452.8|12
1656639480000|2022-07-01 01:38:00|11456.4|11454.4|11459.7|11457.7|11460.3|11458.3|11456.4|11454.4|27
1656639490000|2022-07-01 01:38:10|11459.8|11457.8|11462.3|11460.3|11462.5|11460.5|11459.4|11457.4|27
1656639500000|2022-07-01 01:38:20|11461.9|11459.9|11461.8|11459.8|11462.3|11460.3|11461|11459|12
1656639510000|2022-07-01 01:38:30|11461.9|11459.9|11461.9|11459.9|11464.8|11462.8|11461.8|11459.8|25
1656639520000|2022-07-01 01:38:40|11461.8|11459.8|11461.3|11459.3|11462|11460|11460|11458|13
1656639530000|2022-07-01 01:38:50|11461.4|11459.4|11461.8|11459.8|11462.4|11460.4|11461|11459|12
1656639540000|2022-07-01 01:39:00|11461.9|11459.9|11461.9|11459.9|11462.9|11460.9|11461.3|11459.3|5
1656639550000|2022-07-01 01:39:10|11462|11460|11465.9|11463.9|11465.9|11463.9|11462|11460|11
1656639560000|2022-07-01 01:39:20|11465.7|11463.7|11465.3|11463.3|11466.5|11464.5|11465.2|11463.2|22
1656639570000|2022-07-01 01:39:30|11465.4|11463.4|11465.8|11463.8|11465.9|11463.9|11464.7|11462.7|12
1656639580000|2022-07-01 01:39:40|11465.7|11463.7|11467.7|11465.7|11467.7|11465.7|11465|11463|23
1656639590000|2022-07-01 01:39:50|11467.8|11465.8|11466.4|11464.4|11467.9|11465.9|11466.4|11464.4|15
1656639600000|2022-07-01 01:40:00|11466.3|11464.3|11468.8|11466.8|11469.3|11467.3|11466.3|11464.3|39
1656639610000|2022-07-01 01:40:10|11468.5|11466.5|11465.5|11463.5|11468.5|11466.5|11465.2|11463.2|16
1656639620000|2022-07-01 01:40:20|11465.7|11463.7|11467.7|11465.7|11467.8|11465.8|11465.7|11463.7|7
1656639630000|2022-07-01 01:40:30|11467.3|11465.3|11467.7|11465.7|11467.9|11465.9|11467|11465|13
1656639640000|2022-07-01 01:40:40|11467.5|11465.5|11467|11465|11467.7|11465.7|11466.9|11464.9|5
1656639650000|2022-07-01 01:40:50|11466.7|11464.7|11467.7|11465.7|11468|11466|11464.3|11462.3|41
1656639660000|2022-07-01 01:41:00|11467.5|11465.5|11467.2|11465.2|11468|11466|11466.5|11464.5|12
1656639670000|2022-07-01 01:41:10|11467.3|11465.3|11469.7|11467.7|11469.8|11467.8|11467.3|11465.3|7
1656639680000|2022-07-01 01:41:20|11469.8|11467.8|11471|11469|11472.3|11470.3|11469.8|11467.8|26
1656639690000|2022-07-01 01:41:30|11471.2|11469.2|11469|11467|11471.2|11469.2|11469|11467|6
1656639700000|2022-07-01 01:41:40|11468.9|11466.9|11472.7|11470.7|11472.8|11470.8|11468.9|11466.9|22
1656639710000|2022-07-01 01:41:50|11472.3|11470.3|11472.8|11470.8|11473.2|11471.2|11470.8|11468.8|16
1656639720000|2022-07-01 01:42:00|11472.7|11470.7|11472.7|11470.7|11473|11471|11471.4|11469.4|26
1656639730000|2022-07-01 01:42:10|11472.8|11470.8|11472|11470|11473.9|11471.9|11471.8|11469.8|26
1656639740000|2022-07-01 01:42:20|11471.9|11469.9|11472.3|11470.3|11472.8|11470.8|11469.7|11467.7|32
1656639750000|2022-07-01 01:42:30|11472.4|11470.4|11471.2|11469.2|11473.2|11471.2|11471.2|11469.2|59
1656639760000|2022-07-01 01:42:40|11470.2|11468.2|11472.7|11470.7|11472.9|11470.9|11470|11468|77
1656639770000|2022-07-01 01:42:50|11472.4|11470.4|11470.2|11468.2|11472.5|11470.5|11469.8|11467.8|27
1656639780000|2022-07-01 01:43:00|11470.5|11468.5|11467.8|11465.8|11470.5|11468.5|11466.7|11464.7|60
1656639790000|2022-07-01 01:43:10|11467.7|11465.7|11468.8|11466.8|11468.9|11466.9|11466.3|11464.3|23
1656639800000|2022-07-01 01:43:20|11468.7|11466.7|11467.3|11465.3|11469.7|11467.7|11467.2|11465.2|14
1656639810000|2022-07-01 01:43:30|11467.4|11465.4|11468.5|11466.5|11468.7|11466.7|11466.8|11464.8|11
1656639820000|2022-07-01 01:43:40|11468.4|11466.4|11468.5|11466.5|11468.5|11466.5|11466.8|11464.8|10
1656639830000|2022-07-01 01:43:50|11468.4|11466.4|11465.3|11463.3|11468.4|11466.4|11464.9|11462.9|11
1656639840000|2022-07-01 01:44:00|11465.4|11463.4|11466|11464|11466.4|11464.4|11464.9|11462.9|13
1656639850000|2022-07-01 01:44:10|11465.8|11463.8|11466.5|11464.5|11467|11465|11465.8|11463.8|8
1656639860000|2022-07-01 01:44:20|11466.3|11464.3|11467.9|11465.9|11468.3|11466.3|11465.7|11463.7|29
1656639870000|2022-07-01 01:44:30|11467.8|11465.8|11466.4|11464.4|11467.8|11465.8|11466.3|11464.3|6
1656639880000|2022-07-01 01:44:40|11466.5|11464.5|11465.9|11463.9|11466.8|11464.8|11465.9|11463.9|1
1656639890000|2022-07-01 01:44:50|11466|11464|11465|11463|11466.7|11464.7|11465|11463|17
1656639900000|2022-07-01 01:45:00|11465.2|11463.2|11467|11465|11467.4|11465.4|11464.4|11462.4|25
1656639910000|2022-07-01 01:45:10|11467.2|11465.2|11469.9|11467.9|11469.9|11467.9|11466.9|11464.9|39
1656639920000|2022-07-01 01:45:20|11469.7|11467.7|11469.7|11467.7|11470.8|11468.8|11469|11467|31
1656639930000|2022-07-01 01:45:30|11469.5|11467.5|11471.8|11469.8|11471.8|11469.8|11469.4|11467.4|19
1656639940000|2022-07-01 01:45:40|11471.7|11469.7|11471.7|11469.7|11471.7|11469.7|11470|11468|10
1656639950000|2022-07-01 01:45:50|11471.8|11469.8|11471.4|11469.4|11471.8|11469.8|11470.7|11468.7|10
1656639960000|2022-07-01 01:46:00|11471.3|11469.3|11472.2|11470.2|11472.8|11470.8|11471|11469|27
1656639970000|2022-07-01 01:46:10|11472|11470|11471.3|11469.3|11472.9|11470.9|11470.3|11468.3|63
1656639980000|2022-07-01 01:46:20|11470.9|11468.9|11472.2|11470.2|11472.8|11470.8|11470.9|11468.9|32
1656639990000|2022-07-01 01:46:30|11472|11470|11468.9|11466.9|11472.8|11470.8|11468|11466|14
1656640000000|2022-07-01 01:46:40|11469|11467|11468.8|11466.8|11469.5|11467.5|11468.2|11466.2|15
1656640010000|2022-07-01 01:46:50|11468.7|11466.7|11469.8|11467.8|11469.9|11467.9|11468.5|11466.5|14
1656640020000|2022-07-01 01:47:00|11469.7|11467.7|11468|11466|11469.8|11467.8|11467.4|11465.4|13
1656640030000|2022-07-01 01:47:10|11467.9|11465.9|11466.3|11464.3|11468|11466|11466|11464|4
1656640040000|2022-07-01 01:47:20|11466.2|11464.2|11466|11464|11466.5|11464.5|11465.4|11463.4|10
1656640050000|2022-07-01 01:47:30|11465.9|11463.9|11464.5|11462.5|11465.9|11463.9|11463.9|11461.9|24
1656640060000|2022-07-01 01:47:40|11464.4|11462.4|11465.5|11463.5|11465.7|11463.7|11464.3|11462.3|15
1656640070000|2022-07-01 01:47:50|11465.8|11463.8|11469.2|11467.2|11469.2|11467.2|11465.8|11463.8|7
1656640080000|2022-07-01 01:48:00|11469|11467|11466.5|11464.5|11469.7|11467.7|11466.2|11464.2|10
1656640090000|2022-07-01 01:48:10|11466.7|11464.7|11465.9|11463.9|11466.7|11464.7|11464.4|11462.4|5
1656640100000|2022-07-01 01:48:20|11466|11464|11467.2|11465.2|11468|11466|11465.5|11463.5|8
1656640110000|2022-07-01 01:48:30|11467.3|11465.3|11468|11466|11468|11466|11466.8|11464.8|11
1656640120000|2022-07-01 01:48:40|11468.8|11466.8|11470.8|11468.8|11471|11469|11468.8|11466.8|7
1656640130000|2022-07-01 01:48:50|11470.2|11468.2|11469|11467|11470.7|11468.7|11469|11467|5
1656640140000|2022-07-01 01:49:00|11468.9|11466.9|11471.2|11469.2|11471.4|11469.4|11468|11466|8
1656640150000|2022-07-01 01:49:10|11471.3|11469.3|11469.3|11467.3|11471.3|11469.3|11469|11467|6
1656640160000|2022-07-01 01:49:20|11469.2|11467.2|11469|11467|11469.3|11467.3|11468.7|11466.7|3
1656640170000|2022-07-01 01:49:30|11468.9|11466.9|11467.4|11465.4|11468.9|11466.9|11466.5|11464.5|17
1656640180000|2022-07-01 01:49:40|11467.5|11465.5|11467.2|11465.2|11468.4|11466.4|11466.8|11464.8|5
1656640190000|2022-07-01 01:49:50|11467.3|11465.3|11466.8|11464.8|11468|11466|11466.8|11464.8|4
1656640200000|2022-07-01 01:50:00|11466.7|11464.7|11467.7|11465.7|11468.3|11466.3|11466|11464|11
1656640210000|2022-07-01 01:50:10|11467.9|11465.9|11467.9|11465.9|11468.9|11466.9|11467.4|11465.4|3
1656640220000|2022-07-01 01:50:20|11468|11466|11467.9|11465.9|11468.5|11466.5|11467.9|11465.9|3
1656640230000|2022-07-01 01:50:30|11467.8|11465.8|11468.5|11466.5|11469|11467|11467.7|11465.7|5
1656640240000|2022-07-01 01:50:40|11468.4|11466.4|11468.5|11466.5|11468.8|11466.8|11466.9|11464.9|7
1656640250000|2022-07-01 01:50:50|11468.4|11466.4|11467.7|11465.7|11468.4|11466.4|11466.5|11464.5|8
1656640260000|2022-07-01 01:51:00|11468.2|11466.2|11470|11468|11470.8|11468.8|11467.9|11465.9|15
1656640270000|2022-07-01 01:51:10|11469.9|11467.9|11472.4|11470.4|11473.5|11471.5|11469.9|11467.9|24
1656640280000|2022-07-01 01:51:20|11472|11470|11471.3|11469.3|11473.3|11471.3|11470.7|11468.7|27
1656640290000|2022-07-01 01:51:30|11471.4|11469.4|11471.4|11469.4|11471.7|11469.7|11471.4|11469.4|1
1656640300000|2022-07-01 01:51:40|11471.3|11469.3|11473.5|11471.5|11473.8|11471.8|11471|11469|18
1656640310000|2022-07-01 01:51:50|11473.4|11471.4|11472.8|11470.8|11473.7|11471.7|11472.4|11470.4|23
1656640320000|2022-07-01 01:52:00|11472.7|11470.7|11472.3|11470.3|11473.5|11471.5|11471.7|11469.7|18
1656640330000|2022-07-01 01:52:10|11472.4|11470.4|11473.4|11471.4|11474.3|11472.3|11472.3|11470.3|19
1656640340000|2022-07-01 01:52:20|11473.5|11471.5|11473.8|11471.8|11474.3|11472.3|11473|11471|16
1656640350000|2022-07-01 01:52:30|11474|11472|11475.9|11473.9|11476.5|11474.5|11473.8|11471.8|46
1656640360000|2022-07-01 01:52:40|11475.8|11473.8|11476.3|11474.3|11478.3|11476.3|11475.8|11473.8|30
1656640370000|2022-07-01 01:52:50|11476.2|11474.2|11477.8|11475.8|11477.8|11475.8|11475.8|11473.8|5
1656640380000|2022-07-01 01:53:00|11477.9|11475.9|11475.3|11473.3|11478.8|11476.8|11475|11473|37
1656640390000|2022-07-01 01:53:10|11475.7|11473.7|11475.8|11473.8|11476.5|11474.5|11474.5|11472.5|25
1656640400000|2022-07-01 01:53:20|11475.7|11473.7|11476.3|11474.3|11476.4|11474.4|11475|11473|6
1656640410000|2022-07-01 01:53:30|11476.5|11474.5|11475.2|11473.2|11476.5|11474.5|11474.9|11472.9|6
1656640420000|2022-07-01 01:53:40|11474.8|11472.8|11473.9|11471.9|11474.8|11472.8|11473.3|11471.3|17
1656640430000|2022-07-01 01:53:50|11474|11472|11472|11470|11474.3|11472.3|11471.8|11469.8|11
1656640440000|2022-07-01 01:54:00|11472.2|11470.2|11472|11470|11473.7|11471.7|11471.4|11469.4|7
1656640450000|2022-07-01 01:54:10|11471.9|11469.9|11472.8|11470.8|11473.4|11471.4|11471.4|11469.4|15
1656640460000|2022-07-01 01:54:20|11472.7|11470.7|11473.2|11471.2|11473.4|11471.4|11471.9|11469.9|5
1656640470000|2022-07-01 01:54:30|11473|11471|11472.7|11470.7|11473.4|11471.4|11472.2|11470.2|5
1656640480000|2022-07-01 01:54:40|11472.5|11470.5|11472.7|11470.7|11473.2|11471.2|11471.8|11469.8|8
1656640490000|2022-07-01 01:54:50|11472.8|11470.8|11472|11470|11473|11471|11472|11470|8
1656640500000|2022-07-01 01:55:00|11472.2|11470.2|11471.9|11469.9|11472.5|11470.5|11471.9|11469.9|1
1656640510000|2022-07-01 01:55:10|11471.8|11469.8|11470.2|11468.2|11471.9|11469.9|11470|11468|9
1656640520000|2022-07-01 01:55:20|11470.4|11468.4|11470.7|11468.7|11471|11469|11469.5|11467.5|16
1656640530000|2022-07-01 01:55:30|11471.3|11469.3|11471.8|11469.8|11471.9|11469.9|11470.7|11468.7|6
1656640540000|2022-07-01 01:55:40|11471.9|11469.9|11470|11468|11471.9|11469.9|11469.8|11467.8|8
1656640550000|2022-07-01 01:55:50|11470.3|11468.3|11471.3|11469.3|11471.3|11469.3|11469.8|11467.8|5
1656640560000|2022-07-01 01:56:00|11471.2|11469.2|11470.9|11468.9|11471.3|11469.3|11470.5|11468.5|6
1656640570000|2022-07-01 01:56:10|11471|11469|11471.2|11469.2|11471.2|11469.2|11470.3|11468.3|7
1656640580000|2022-07-01 01:56:20|11471|11469|11471|11469|11472.3|11470.3|11470.5|11468.5|12
1656640590000|2022-07-01 01:56:30|11470.9|11468.9|11471.4|11469.4|11472|11470|11470.7|11468.7|4
1656640600000|2022-07-01 01:56:40|11471.5|11469.5|11470.2|11468.2|11471.5|11469.5|11470|11468|4
1656640610000|2022-07-01 01:56:50|11470|11468|11468.8|11466.8|11470.2|11468.2|11468.8|11466.8|5
1656640620000|2022-07-01 01:57:00|11468.9|11466.9|11468.8|11466.8|11469.8|11467.8|11468.7|11466.7|12
1656640630000|2022-07-01 01:57:10|11468.9|11466.9|11469.2|11467.2|11469.9|11467.9|11468.9|11466.9|9
1656640640000|2022-07-01 01:57:20|11469|11467|11468.9|11466.9|11469.9|11467.9|11468.9|11466.9|2
1656640650000|2022-07-01 01:57:30|11469.3|11467.3|11471.2|11469.2|11471.3|11469.3|11469.3|11467.3|11
1656640660000|2022-07-01 01:57:40|11471.4|11469.4|11469.3|11467.3|11471.4|11469.4|11469.2|11467.2|9
1656640670000|2022-07-01 01:57:50|11469.8|11467.8|11469.8|11467.8|11469.8|11467.8|11469.7|11467.7|5
1656640680000|2022-07-01 01:58:00|11469.5|11467.5|11470.5|11468.5|11470.5|11468.5|11469.5|11467.5|3
1656640690000|2022-07-01 01:58:10|11470|11468|11469.8|11467.8|11470.5|11468.5|11469.8|11467.8|4
1656640700000|2022-07-01 01:58:20|11469.7|11467.7|11469.5|11467.5|11470|11468|11468.7|11466.7|7
1656640710000|2022-07-01 01:58:30|11469.4|11467.4|11468.8|11466.8|11469.7|11467.7|11468.8|11466.8|6
1656640720000|2022-07-01 01:58:40|11468.5|11466.5|11470.3|11468.3|11470.3|11468.3|11467.5|11465.5|21
1656640730000|2022-07-01 01:58:50|11471.2|11469.2|11471.8|11469.8|11471.8|11469.8|11470.3|11468.3|13
1656640740000|2022-07-01 01:59:00|11471.7|11469.7|11470.3|11468.3|11471.7|11469.7|11470.3|11468.3|7
1656640750000|2022-07-01 01:59:10|11470.4|11468.4|11470.5|11468.5|11471.9|11469.9|11470.3|11468.3|6
1656640760000|2022-07-01 01:59:20|11470.4|11468.4|11471.7|11469.7|11472|11470|11470.4|11468.4|8
1656640770000|2022-07-01 01:59:30|11471.9|11469.9|11471.4|11469.4|11473.9|11471.9|11471|11469|17
1656640780000|2022-07-01 01:59:40|11471.5|11469.5|11472|11470|11472.2|11470.2|11470.7|11468.7|8
1656640790000|2022-07-01 01:59:50|11471.7|11469.7|11472.2|11470.2|11472.3|11470.3|11471.3|11469.3|10
1656640800000|2022-07-01 02:00:00|11472|11470|11470.4|11468.4|11472.2|11470.2|11469.5|11467.5|25
1656640810000|2022-07-01 02:00:10|11469.8|11467.8|11469|11467|11470.3|11468.3|11469|11467|8
1656640820000|2022-07-01 02:00:20|11468.9|11466.9|11469|11467|11469.4|11467.4|11468.5|11466.5|20
1656640830000|2022-07-01 02:00:30|11468.9|11466.9|11466|11464|11469.3|11467.3|11466|11464|20
1656640840000|2022-07-01 02:00:40|11466.2|11464.2|11465.9|11463.9|11466.4|11464.4|11465.7|11463.7|10
1656640850000|2022-07-01 02:00:50|11465.8|11463.8|11466.2|11464.2|11467.4|11465.4|11465.4|11463.4|23
1656640860000|2022-07-01 02:01:00|11466|11464|11470.9|11468.9|11471|11469|11466|11464|30
1656640870000|2022-07-01 02:01:10|11470.8|11468.8|11470.8|11468.8|11471.7|11469.7|11469.7|11467.7|5
1656640880000|2022-07-01 02:01:20|11471|11469|11470.3|11468.3|11471.9|11469.9|11469|11467|14
1656640890000|2022-07-01 02:01:30|11470|11468|11471.5|11469.5|11471.5|11469.5|11469|11467|2
1656640900000|2022-07-01 02:01:40|11471|11469|11470.5|11468.5|11471.4|11469.4|11470.2|11468.2|7
1656640910000|2022-07-01 02:01:50|11470.7|11468.7|11471.8|11469.8|11471.9|11469.9|11469.9|11467.9|10
1656640920000|2022-07-01 02:02:00|11471.7|11469.7|11472.5|11470.5|11473.9|11471.9|11471.4|11469.4|16
1656640930000|2022-07-01 02:02:10|11472.8|11470.8|11475.7|11473.7|11475.7|11473.7|11472.8|11470.8|11
1656640940000|2022-07-01 02:02:20|11475.5|11473.5|11475.5|11473.5|11475.9|11473.9|11474.9|11472.9|12
1656640950000|2022-07-01 02:02:30|11475.7|11473.7|11475|11473|11475.7|11473.7|11474.5|11472.5|12
1656640960000|2022-07-01 02:02:40|11475.4|11473.4|11476.3|11474.3|11476.4|11474.4|11474.9|11472.9|10
1656640970000|2022-07-01 02:02:50|11476.4|11474.4|11475.8|11473.8|11477.3|11475.3|11475.8|11473.8|16
1656640980000|2022-07-01 02:03:00|11475.9|11473.9|11478.5|11476.5|11481|11479|11475.5|11473.5|68
1656640990000|2022-07-01 02:03:10|11478.7|11476.7|11479.4|11477.4|11480.9|11478.9|11478.2|11476.2|26
1656641000000|2022-07-01 02:03:20|11479.7|11477.7|11479.4|11477.4|11480.2|11478.2|11479.2|11477.2|4
1656641010000|2022-07-01 02:03:30|11479.3|11477.3|11479|11477|11479.4|11477.4|11478.2|11476.2|11
1656641020000|2022-07-01 02:03:40|11478.8|11476.8|11481.2|11479.2|11483.7|11481.7|11478.8|11476.8|70
1656641030000|2022-07-01 02:03:50|11481.3|11479.3|11480.8|11478.8|11482|11480|11479.9|11477.9|28
1656641040000|2022-07-01 02:04:00|11480.4|11478.4|11479.7|11477.7|11480.9|11478.9|11479.4|11477.4|23
1656641050000|2022-07-01 02:04:10|11479.5|11477.5|11479|11477|11480|11478|11478.8|11476.8|12
1656641060000|2022-07-01 02:04:20|11479.3|11477.3|11481.5|11479.5|11482.2|11480.2|11479.2|11477.2|9
1656641070000|2022-07-01 02:04:30|11481.4|11479.4|11484.8|11482.8|11486.5|11484.5|11480.9|11478.9|60
1656641080000|2022-07-01 02:04:40|11485.3|11483.3|11483.8|11481.8|11485.4|11483.4|11482.8|11480.8|41
1656641090000|2022-07-01 02:04:50|11484|11482|11484.2|11482.2|11484.7|11482.7|11483|11481|11
1656641100000|2022-07-01 02:05:00|11484.3|11482.3|11483.9|11481.9|11485|11483|11483.5|11481.5|14
1656641110000|2022-07-01 02:05:10|11484|11482|11484.5|11482.5|11484.8|11482.8|11483.4|11481.4|9
1656641120000|2022-07-01 02:05:20|11484.7|11482.7|11485.3|11483.3|11485.8|11483.8|11484.5|11482.5|10
1656641130000|2022-07-01 02:05:30|11485.2|11483.2|11484.2|11482.2|11485.3|11483.3|11483.8|11481.8|9
1656641140000|2022-07-01 02:05:40|11484.5|11482.5|11484.9|11482.9|11485.3|11483.3|11484|11482|9
1656641150000|2022-07-01 02:05:50|11485|11483|11484.3|11482.3|11485.5|11483.5|11484|11482|9
1656641160000|2022-07-01 02:06:00|11484.4|11482.4|11485.9|11483.9|11485.9|11483.9|11484|11482|21
1656641170000|2022-07-01 02:06:10|11486|11484|11486.5|11484.5|11487.4|11485.4|11485.9|11483.9|31
1656641180000|2022-07-01 02:06:20|11486.7|11484.7|11485.2|11483.2|11486.7|11484.7|11485|11483|11
1656641190000|2022-07-01 02:06:30|11485|11483|11483.7|11481.7|11485|11483|11483|11481|41
1656641200000|2022-07-01 02:06:40|11484|11482|11483.8|11481.8|11484.5|11482.5|11483.3|11481.3|13
1656641210000|2022-07-01 02:06:50|11483.9|11481.9|11485.4|11483.4|11486.3|11484.3|11483.7|11481.7|27
1656641220000|2022-07-01 02:07:00|11485.5|11483.5|11485.5|11483.5|11485.8|11483.8|11484.5|11482.5|9
1656641230000|2022-07-01 02:07:10|11485.4|11483.4|11485.8|11483.8|11485.8|11483.8|11484.9|11482.9|3
1656641240000|2022-07-01 02:07:20|11485.7|11483.7|11485.7|11483.7|11485.8|11483.8|11484.8|11482.8|5
1656641250000|2022-07-01 02:07:30|11486|11484|11486.5|11484.5|11486.9|11484.9|11485.8|11483.8|10
1656641260000|2022-07-01 02:07:40|11486.7|11484.7|11487.3|11485.3|11487.9|11485.9|11486.7|11484.7|9
1656641270000|2022-07-01 02:07:50|11487.4|11485.4|11487.3|11485.3|11487.9|11485.9|11486.5|11484.5|10
1656641280000|2022-07-01 02:08:00|11487.5|11485.5|11486.3|11484.3|11487.8|11485.8|11486.2|11484.2|7
1656641290000|2022-07-01 02:08:10|11486.4|11484.4|11486.5|11484.5|11486.9|11484.9|11486.3|11484.3|7
1656641300000|2022-07-01 02:08:20|11486.7|11484.7|11486.5|11484.5|11487.4|11485.4|11486.3|11484.3|4
1656641310000|2022-07-01 02:08:30|11486.3|11484.3|11485.7|11483.7|11486.3|11484.3|11485|11483|11
1656641320000|2022-07-01 02:08:40|11485.3|11483.3|11484|11482|11485.3|11483.3|11483.5|11481.5|12
1656641330000|2022-07-01 02:08:50|11483.8|11481.8|11484.3|11482.3|11484.5|11482.5|11483.2|11481.2|17
1656641340000|2022-07-01 02:09:00|11484.4|11482.4|11483.3|11481.3|11484.5|11482.5|11483.2|11481.2|9
1656641350000|2022-07-01 02:09:10|11483.2|11481.2|11483.8|11481.8|11484.4|11482.4|11482.8|11480.8|8
1656641360000|2022-07-01 02:09:20|11483.7|11481.7|11483.7|11481.7|11484|11482|11483.3|11481.3|0
1656641370000|2022-07-01 02:09:30|11483.5|11481.5|11485.5|11483.5|11485.5|11483.5|11483|11481|10
1656641380000|2022-07-01 02:09:40|11485.7|11483.7|11484|11482|11486|11484|11483.7|11481.7|5
1656641390000|2022-07-01 02:09:50|11483.8|11481.8|11483.7|11481.7|11484|11482|11483|11481|5
1656641400000|2022-07-01 02:10:00|11483.8|11481.8|11486.8|11484.8|11486.9|11484.9|11483.8|11481.8|35
1656641410000|2022-07-01 02:10:10|11486.7|11484.7|11489|11487|11490|11488|11486.5|11484.5|38
1656641420000|2022-07-01 02:10:20|11489.5|11487.5|11487.8|11485.8|11489.7|11487.7|11487.7|11485.7|11
1656641430000|2022-07-01 02:10:30|11488.3|11486.3|11487.7|11485.7|11488.3|11486.3|11487.4|11485.4|4
1656641440000|2022-07-01 02:10:40|11487.8|11485.8|11486.5|11484.5|11487.8|11485.8|11486.5|11484.5|7
1656641450000|2022-07-01 02:10:50|11486.7|11484.7|11485.7|11483.7|11487.2|11485.2|11485.7|11483.7|3
1656641460000|2022-07-01 02:11:00|11485.8|11483.8|11486.7|11484.7|11487|11485|11485.8|11483.8|3
1656641470000|2022-07-01 02:11:10|11486.8|11484.8|11486.4|11484.4|11486.8|11484.8|11486|11484|3
1656641480000|2022-07-01 02:11:20|11486.5|11484.5|11487.5|11485.5|11487.5|11485.5|11485.7|11483.7|37
1656641490000|2022-07-01 02:11:30|11487.4|11485.4|11488|11486|11488.3|11486.3|11486.8|11484.8|3
1656641500000|2022-07-01 02:11:40|11488.2|11486.2|11489|11487|11489|11487|11487.7|11485.7|3
1656641510000|2022-07-01 02:11:50|11488.9|11486.9|11488.5|11486.5|11488.9|11486.9|11487.7|11485.7|4
1656641520000|2022-07-01 02:12:00|11488.7|11486.7|11487.8|11485.8|11489.4|11487.4|11487.8|11485.8|8
1656641530000|2022-07-01 02:12:10|11487.9|11485.9|11488.7|11486.7|11488.7|11486.7|11487.8|11485.8|1
1656641540000|2022-07-01 02:12:20|11488.9|11486.9|11489.9|11487.9|11490|11488|11488.9|11486.9|22
1656641550000|2022-07-01 02:12:30|11490.2|11488.2|11490.3|11488.3|11492.4|11490.4|11489.8|11487.8|53
1656641560000|2022-07-01 02:12:40|11490|11488|11489.3|11487.3|11490|11488|11488.9|11486.9|6
1656641570000|2022-07-01 02:12:50|11489.2|11487.2|11490.3|11488.3|11490.3|11488.3|11489.2|11487.2|6
1656641580000|2022-07-01 02:13:00|11491|11489|11491.2|11489.2|11491.4|11489.4|11490.9|11488.9|8
1656641590000|2022-07-01 02:13:10|11491.3|11489.3|11491|11489|11492|11490|11490.3|11488.3|7
1656641600000|2022-07-01 02:13:20|11490.9|11488.9|11492.5|11490.5|11492.5|11490.5|11490.8|11488.8|11
1656641610000|2022-07-01 02:13:30|11493.9|11491.9|11495.7|11493.7|11496.7|11494.7|11493.4|11491.4|68
1656641620000|2022-07-01 02:13:40|11495.5|11493.5|11494.4|11492.4|11495.9|11493.9|11494.3|11492.3|7
1656641630000|2022-07-01 02:13:50|11494.5|11492.5|11494.8|11492.8|11495.7|11493.7|11494.5|11492.5|10
1656641640000|2022-07-01 02:14:00|11494.3|11492.3|11493.4|11491.4|11494.5|11492.5|11493.4|11491.4|19
1656641650000|2022-07-01 02:14:10|11494.3|11492.3|11493.7|11491.7|11494.8|11492.8|11493.5|11491.5|18
1656641660000|2022-07-01 02:14:20|11493.5|11491.5|11491.5|11489.5|11493.5|11491.5|11491.4|11489.4|13
1656641670000|2022-07-01 02:14:30|11491.4|11489.4|11488.9|11486.9|11491.4|11489.4|11488.9|11486.9|18
1656641680000|2022-07-01 02:14:40|11488.8|11486.8|11490|11488|11490.3|11488.3|11488.7|11486.7|6
1656641690000|2022-07-01 02:14:50|11490.2|11488.2|11491.5|11489.5|11491.5|11489.5|11489.8|11487.8|8
1656641700000|2022-07-01 02:15:00|11491.4|11489.4|11490.4|11488.4|11491.5|11489.5|11490.4|11488.4|10
1656641710000|2022-07-01 02:15:10|11490.5|11488.5|11489.3|11487.3|11490.8|11488.8|11489|11487|8
1656641720000|2022-07-01 02:15:20|11489.2|11487.2|11487.8|11485.8|11489.2|11487.2|11487.8|11485.8|6
1656641730000|2022-07-01 02:15:30|11487.9|11485.9|11488.5|11486.5|11488.8|11486.8|11487.9|11485.9|4
1656641740000|2022-07-01 02:15:40|11488.7|11486.7|11488.7|11486.7|11489.8|11487.8|11488.7|11486.7|3
1656641750000|2022-07-01 02:15:50|11488.8|11486.8|11487.7|11485.7|11488.9|11486.9|11487.7|11485.7|3
1656641760000|2022-07-01 02:16:00|11487|11485|11486.3|11484.3|11487.5|11485.5|11486|11484|7
1656641770000|2022-07-01 02:16:10|11486.2|11484.2|11486.5|11484.5|11487.4|11485.4|11485.9|11483.9|28
1656641780000|2022-07-01 02:16:20|11486.8|11484.8|11485.8|11483.8|11486.9|11484.9|11485.7|11483.7|10
1656641790000|2022-07-01 02:16:30|11486|11484|11486.8|11484.8|11486.8|11484.8|11485.8|11483.8|6
1656641800000|2022-07-01 02:16:40|11486.9|11484.9|11486.4|11484.4|11487.2|11485.2|11486.4|11484.4|13
1656641810000|2022-07-01 02:16:50|11486.5|11484.5|11484.7|11482.7|11486.5|11484.5|11484.7|11482.7|9
1656641820000|2022-07-01 02:17:00|11484.2|11482.2|11485|11483|11485.3|11483.3|11484|11482|20
1656641830000|2022-07-01 02:17:10|11484.9|11482.9|11484.8|11482.8|11485|11483|11484.4|11482.4|5
1656641840000|2022-07-01 02:17:20|11484.7|11482.7|11483.5|11481.5|11484.7|11482.7|11483.2|11481.2|30
1656641850000|2022-07-01 02:17:30|11483.4|11481.4|11483.8|11481.8|11484|11482|11483.3|11481.3|3
1656641860000|2022-07-01 02:17:40|11483.9|11481.9|11483.4|11481.4|11484|11482|11483.3|11481.3|4
1656641870000|2022-07-01 02:17:50|11483.5|11481.5|11484|11482|11484.2|11482.2|11483.4|11481.4|5
1656641880000|2022-07-01 02:18:00|11484.2|11482.2|11481.5|11479.5|11484.3|11482.3|11481.2|11479.2|28
1656641890000|2022-07-01 02:18:10|11481.7|11479.7|11480.3|11478.3|11481.8|11479.8|11479.4|11477.4|39
1656641900000|2022-07-01 02:18:20|11480.2|11478.2|11479.8|11477.8|11481|11479|11479.5|11477.5|12
1656641910000|2022-07-01 02:18:30|11479.9|11477.9|11479.4|11477.4|11480.8|11478.8|11479.3|11477.3|22
1656641920000|2022-07-01 02:18:40|11479.3|11477.3|11478.2|11476.2|11479.4|11477.4|11477.8|11475.8|37
1656641930000|2022-07-01 02:18:50|11478|11476|11479|11477|11479.5|11477.5|11478|11476|11
1656641940000|2022-07-01 02:19:00|11479.2|11477.2|11482.2|11480.2|11482.8|11480.8|11479|11477|17
1656641950000|2022-07-01 02:19:10|11481.3|11479.3|11481.4|11479.4|11481.5|11479.5|11481|11479|3
1656641960000|2022-07-01 02:19:20|11481.3|11479.3|11482|11480|11482.9|11480.9|11481.3|11479.3|4
1656641970000|2022-07-01 02:19:30|11482.2|11480.2|11482.7|11480.7|11482.7|11480.7|11481.9|11479.9|3
1656641980000|2022-07-01 02:19:40|11482.4|11480.4|11482.4|11480.4|11482.9|11480.9|11482.2|11480.2|2
1656641990000|2022-07-01 02:19:50|11482.3|11480.3|11482.4|11480.4|11482.8|11480.8|11482.2|11480.2|5
1656642000000|2022-07-01 02:20:00|11482.3|11480.3|11479.9|11477.9|11482.5|11480.5|11479.9|11477.9|3
1656642010000|2022-07-01 02:20:10|11479.8|11477.8|11480|11478|11480.3|11478.3|11478.8|11476.8|10
1656642020000|2022-07-01 02:20:20|11480.2|11478.2|11478.9|11476.9|11480.7|11478.7|11478.8|11476.8|3
1656642030000|2022-07-01 02:20:30|11478.8|11476.8|11478.7|11476.7|11479.4|11477.4|11478|11476|12
1656642040000|2022-07-01 02:20:40|11478.5|11476.5|11475|11473|11478.5|11476.5|11474.8|11472.8|38
1656642050000|2022-07-01 02:20:50|11475.2|11473.2|11475.5|11473.5|11476.2|11474.2|11475.2|11473.2|12
1656642060000|2022-07-01 02:21:00|11475.4|11473.4|11475.3|11473.3|11475.9|11473.9|11475.2|11473.2|5
1656642070000|2022-07-01 02:21:10|11475.4|11473.4|11476|11474|11476.5|11474.5|11475.3|11473.3|19
1656642080000|2022-07-01 02:21:20|11475.8|11473.8|11475.8|11473.8|11477.3|11475.3|11475.7|11473.7|8
1656642090000|2022-07-01 02:21:30|11475.7|11473.7|11477.7|11475.7|11477.9|11475.9|11475.7|11473.7|9
1656642100000|2022-07-01 02:21:40|11477.5|11475.5|11477.3|11475.3|11477.5|11475.5|11476.2|11474.2|1
1656642110000|2022-07-01 02:21:50|11477.4|11475.4|11476.4|11474.4|11477.4|11475.4|11476.3|11474.3|0
1656642120000|2022-07-01 02:22:00|11476.3|11474.3|11476.2|11474.2|11477.5|11475.5|11476.2|11474.2|1
1656642130000|2022-07-01 02:22:10|11476|11474|11475.8|11473.8|11476|11474|11474.9|11472.9|7
1656642140000|2022-07-01 02:22:20|11475.9|11473.9|11474.3|11472.3|11476|11474|11474.2|11472.2|2
1656642150000|2022-07-01 02:22:30|11474.7|11472.7|11472.8|11470.8|11474.7|11472.7|11471.8|11469.8|31
1656642160000|2022-07-01 02:22:40|11472.4|11470.4|11472.8|11470.8|11472.9|11470.9|11470.9|11468.9|33
1656642170000|2022-07-01 02:22:50|11472.7|11470.7|11473|11471|11473.3|11471.3|11472.5|11470.5|3
1656642180000|2022-07-01 02:23:00|11472.9|11470.9|11472.5|11470.5|11473|11471|11471.9|11469.9|15
1656642190000|2022-07-01 02:23:10|11472.2|11470.2|11472.3|11470.3|11472.3|11470.3|11471.8|11469.8|4
1656642200000|2022-07-01 02:23:20|11472.4|11470.4|11474.8|11472.8|11474.9|11472.9|11472.2|11470.2|22
1656642210000|2022-07-01 02:23:30|11474.7|11472.7|11474.7|11472.7|11475|11473|11473.8|11471.8|8
1656642220000|2022-07-01 02:23:40|11475|11473|11473.5|11471.5|11475.5|11473.5|11473.4|11471.4|12
1656642230000|2022-07-01 02:23:50|11473.7|11471.7|11472.8|11470.8|11473.7|11471.7|11472.3|11470.3|15
1656642240000|2022-07-01 02:24:00|11472.7|11470.7|11471|11469|11472.7|11470.7|11469.3|11467.3|34
1656642250000|2022-07-01 02:24:10|11470.8|11468.8|11471|11469|11471.2|11469.2|11470.5|11468.5|11
1656642260000|2022-07-01 02:24:20|11470.9|11468.9|11469.9|11467.9|11470.9|11468.9|11469.7|11467.7|9
1656642270000|2022-07-01 02:24:30|11470|11468|11468|11466|11470|11468|11467.3|11465.3|30
1656642280000|2022-07-01 02:24:40|11468.2|11466.2|11467.8|11465.8|11468.4|11466.4|11466.9|11464.9|15
1656642290000|2022-07-01 02:24:50|11468.5|11466.5|11467.7|11465.7|11468.5|11466.5|11467|11465|18
1656642300000|2022-07-01 02:25:00|11467.8|11465.8|11467.4|11465.4|11467.9|11465.9|11467.2|11465.2|5
1656642310000|2022-07-01 02:25:10|11467.3|11465.3|11467.5|11465.5|11467.7|11465.7|11467.3|11465.3|2
1656642320000|2022-07-01 02:25:20|11467.2|11465.2|11466.8|11464.8|11467.3|11465.3|11466.8|11464.8|13
1656642330000|2022-07-01 02:25:30|11466.7|11464.7|11466|11464|11466.8|11464.8|11465.9|11463.9|18
1656642340000|2022-07-01 02:25:40|11465.9|11463.9|11464.3|11462.3|11466.8|11464.8|11464.3|11462.3|29
1656642350000|2022-07-01 02:25:50|11464.4|11462.4|11462|11460|11464.5|11462.5|11461.9|11459.9|67
1656642360000|2022-07-01 02:26:00|11462.2|11460.2|11461.5|11459.5|11463.3|11461.3|11461.2|11459.2|47
1656642370000|2022-07-01 02:26:10|11461.2|11459.2|11460.2|11458.2|11461.5|11459.5|11460.2|11458.2|41
1656642380000|2022-07-01 02:26:20|11460.3|11458.3|11459.9|11457.9|11460.4|11458.4|11459.2|11457.2|24
1656642390000|2022-07-01 02:26:30|11459.8|11457.8|11461.3|11459.3|11463.8|11461.8|11459.4|11457.4|24
1656642400000|2022-07-01 02:26:40|11461.4|11459.4|11464.4|11462.4|11464.4|11462.4|11461.2|11459.2|12
1656642410000|2022-07-01 02:26:50|11464.3|11462.3|11465.7|11463.7|11466.2|11464.2|11464|11462|19
1656642420000|2022-07-01 02:27:00|11465.5|11463.5|11461.2|11459.2|11465.5|11463.5|11460|11458|66
1656642430000|2022-07-01 02:27:10|11461.3|11459.3|11463.7|11461.7|11463.8|11461.8|11461.3|11459.3|10
1656642440000|2022-07-01 02:27:20|11463.5|11461.5|11465.3|11463.3|11465.7|11463.7|11463.5|11461.5|17
1656642450000|2022-07-01 02:27:30|11465.4|11463.4|11464.7|11462.7|11465.7|11463.7|11463.7|11461.7|3
1656642460000|2022-07-01 02:27:40|11464.8|11462.8|11463.8|11461.8|11464.8|11462.8|11462.8|11460.8|6
1656642470000|2022-07-01 02:27:50|11463.7|11461.7|11463.3|11461.3|11463.8|11461.8|11463.2|11461.2|3
1656642480000|2022-07-01 02:28:00|11463.2|11461.2|11462.3|11460.3|11463.5|11461.5|11461.5|11459.5|10
1656642490000|2022-07-01 02:28:10|11462.2|11460.2|11462.8|11460.8|11463.3|11461.3|11462|11460|14
1656642500000|2022-07-01 02:28:20|11462.9|11460.9|11461.8|11459.8|11463.3|11461.3|11461.8|11459.8|13
1656642510000|2022-07-01 02:28:30|11461|11459|11464.2|11462.2|11464.2|11462.2|11461|11459|24
1656642520000|2022-07-01 02:28:40|11463.9|11461.9|11463.2|11461.2|11464.3|11462.3|11463.2|11461.2|3
1656642530000|2022-07-01 02:28:50|11463.3|11461.3|11462.5|11460.5|11463.9|11461.9|11462.5|11460.5|3
1656642540000|2022-07-01 02:29:00|11462.4|11460.4|11462.5|11460.5|11463.4|11461.4|11461.5|11459.5|8
1656642550000|2022-07-01 02:29:10|11462.4|11460.4|11462.4|11460.4|11463.2|11461.2|11462.3|11460.3|5
1656642560000|2022-07-01 02:29:20|11462.3|11460.3|11463.8|11461.8|11463.8|11461.8|11462.3|11460.3|10
1656642570000|2022-07-01 02:29:30|11463.9|11461.9|11463.8|11461.8|11464|11462|11463.3|11461.3|5
1656642580000|2022-07-01 02:29:40|11464.2|11462.2|11464.4|11462.4|11464.5|11462.5|11463.3|11461.3|24
1656642590000|2022-07-01 02:29:50|11464.7|11462.7|11464.7|11462.7|11465|11463|11464.7|11462.7|4
1656642600000|2022-07-01 02:30:00|11464.8|11462.8|11467|11465|11467.9|11465.9|11464.7|11462.7|47
1656642610000|2022-07-01 02:30:10|11467.3|11465.3|11464.4|11462.4|11468.3|11466.3|11464.3|11462.3|40
1656642620000|2022-07-01 02:30:20|11464.3|11462.3|11463.9|11461.9|11464.9|11462.9|11463.5|11461.5|3
1656642630000|2022-07-01 02:30:30|11463.8|11461.8|11463.4|11461.4|11463.8|11461.8|11462.7|11460.7|10
1656642640000|2022-07-01 02:30:40|11463.5|11461.5|11463.8|11461.8|11464.7|11462.7|11462.7|11460.7|25
1656642650000|2022-07-01 02:30:50|11463.7|11461.7|11463.8|11461.8|11463.8|11461.8|11463.2|11461.2|3
1656642660000|2022-07-01 02:31:00|11463.7|11461.7|11459.5|11457.5|11463.8|11461.8|11459.2|11457.2|39
1656642670000|2022-07-01 02:31:10|11459.3|11457.3|11459.3|11457.3|11460|11458|11455.9|11453.9|61
1656642680000|2022-07-01 02:31:20|11459.2|11457.2|11458.3|11456.3|11459.8|11457.8|11457.3|11455.3|23
1656642690000|2022-07-01 02:31:30|11458|11456|11454.3|11452.3|11458.4|11456.4|11453.8|11451.8|73
1656642700000|2022-07-01 02:31:40|11454.2|11452.2|11441|11439|11454.4|11452.4|11438.9|11436.9|368
1656642710000|2022-07-01 02:31:50|11441.2|11439.2|11444.2|11442.2|11444.8|11442.8|11439|11437|56
1656642720000|2022-07-01 02:32:00|11444|11442|11437.9|11435.9|11444.3|11442.3|11436.3|11434.3|78
1656642730000|2022-07-01 02:32:10|11438.2|11436.2|11438.9|11436.9|11439.8|11437.8|11437.3|11435.3|61
1656642740000|2022-07-01 02:32:20|11439|11437|11435.9|11433.9|11439.3|11437.3|11435.9|11433.9|45
1656642750000|2022-07-01 02:32:30|11436.2|11434.2|11437.3|11435.3|11437.5|11435.5|11435.7|11433.7|32
1656642760000|2022-07-01 02:32:40|11437.2|11435.2|11437|11435|11437.5|11435.5|11436|11434|21
1656642770000|2022-07-01 02:32:50|11436.9|11434.9|11433.5|11431.5|11436.9|11434.9|11433.2|11431.2|96
1656642780000|2022-07-01 02:33:00|11433.7|11431.7|11440.4|11438.4|11440.4|11438.4|11433.5|11431.5|64
1656642790000|2022-07-01 02:33:10|11440.3|11438.3|11437.3|11435.3|11440.7|11438.7|11435.9|11433.9|37
1656642800000|2022-07-01 02:33:20|11437.5|11435.5|11438.8|11436.8|11440|11438|11436.7|11434.7|36
1656642810000|2022-07-01 02:33:30|11439.7|11437.7|11442|11440|11442.3|11440.3|11439.2|11437.2|18
1656642820000|2022-07-01 02:33:40|11441.7|11439.7|11444.3|11442.3|11444.3|11442.3|11440.5|11438.5|25
1656642830000|2022-07-01 02:33:50|11444.4|11442.4|11444|11442|11444.7|11442.7|11442.9|11440.9|20
1656642840000|2022-07-01 02:34:00|11443.9|11441.9|11444|11442|11444.5|11442.5|11442.9|11440.9|15
1656642850000|2022-07-01 02:34:10|11443.9|11441.9|11441|11439|11444.7|11442.7|11441|11439|12
1656642860000|2022-07-01 02:34:20|11442|11440|11440|11438|11442.4|11440.4|11439.7|11437.7|20
1656642870000|2022-07-01 02:34:30|11440.2|11438.2|11436.8|11434.8|11440.2|11438.2|11436.5|11434.5|31
1656642880000|2022-07-01 02:34:40|11436.3|11434.3|11438|11436|11438.2|11436.2|11435.4|11433.4|22
1656642890000|2022-07-01 02:34:50|11438.2|11436.2|11439.8|11437.8|11440.4|11438.4|11437.4|11435.4|11
1656642900000|2022-07-01 02:35:00|11439.7|11437.7|11441.5|11439.5|11441.9|11439.9|11439.7|11437.7|16
1656642910000|2022-07-01 02:35:10|11441.8|11439.8|11440.2|11438.2|11441.8|11439.8|11439.5|11437.5|10
1656642920000|2022-07-01 02:35:20|11439.5|11437.5|11440.5|11438.5|11441|11439|11439.3|11437.3|3
1656642930000|2022-07-01 02:35:30|11440.4|11438.4|11439.3|11437.3|11440.4|11438.4|11439|11437|12
1656642940000|2022-07-01 02:35:40|11439.4|11437.4|11442.9|11440.9|11443.2|11441.2|11439.4|11437.4|31
1656642950000|2022-07-01 02:35:50|11442.7|11440.7|11442.2|11440.2|11443.7|11441.7|11441.8|11439.8|12
1656642960000|2022-07-01 02:36:00|11442.7|11440.7|11441.8|11439.8|11442.8|11440.8|11440.9|11438.9|7
1656642970000|2022-07-01 02:36:10|11442.2|11440.2|11443.4|11441.4|11443.4|11441.4|11442.2|11440.2|8
1656642980000|2022-07-01 02:36:20|11443.8|11441.8|11444.7|11442.7|11444.7|11442.7|11442.9|11440.9|27
1656642990000|2022-07-01 02:36:30|11443.9|11441.9|11442.7|11440.7|11443.9|11441.9|11441.4|11439.4|17
1656643000000|2022-07-01 02:36:40|11441.7|11439.7|11440.2|11438.2|11441.7|11439.7|11438.5|11436.5|28
1656643010000|2022-07-01 02:36:50|11440|11438|11439.2|11437.2|11440|11438|11438|11436|10
1656643020000|2022-07-01 02:37:00|11439.3|11437.3|11440.2|11438.2|11440.9|11438.9|11439|11437|41
1656643030000|2022-07-01 02:37:10|11440.3|11438.3|11438|11436|11442.2|11440.2|11437.9|11435.9|55
1656643040000|2022-07-01 02:37:20|11438.2|11436.2|11438.2|11436.2|11439.4|11437.4|11437.9|11435.9|4
1656643050000|2022-07-01 02:37:30|11438.3|11436.3|11438.9|11436.9|11439.2|11437.2|11438|11436|6
1656643060000|2022-07-01 02:37:40|11438.8|11436.8|11438|11436|11440.3|11438.3|11438|11436|37
1656643070000|2022-07-01 02:37:50|11437.9|11435.9|11435.3|11433.3|11438|11436|11434.3|11432.3|42
1656643080000|2022-07-01 02:38:00|11435.5|11433.5|11438.5|11436.5|11439.4|11437.4|11434.3|11432.3|40
1656643090000|2022-07-01 02:38:10|11438|11436|11438.2|11436.2|11438.4|11436.4|11436.4|11434.4|18
1656643100000|2022-07-01 02:38:20|11438|11436|11437.9|11435.9|11438.4|11436.4|11437|11435|11
1656643110000|2022-07-01 02:38:30|11438|11436|11436.3|11434.3|11438.7|11436.7|11435.9|11433.9|8
1656643120000|2022-07-01 02:38:40|11437|11435|11437.3|11435.3|11437.7|11435.7|11436.4|11434.4|9
1656643130000|2022-07-01 02:38:50|11437.7|11435.7|11438.3|11436.3|11438.3|11436.3|11437.3|11435.3|2
1656643140000|2022-07-01 02:39:00|11437.8|11435.8|11436.2|11434.2|11437.9|11435.9|11436.2|11434.2|13
1656643150000|2022-07-01 02:39:10|11435.9|11433.9|11436.4|11434.4|11436.7|11434.7|11435.4|11433.4|18
1656643160000|2022-07-01 02:39:20|11436.3|11434.3|11435.8|11433.8|11436.4|11434.4|11433.8|11431.8|21
1656643170000|2022-07-01 02:39:30|11435.7|11433.7|11434.5|11432.5|11436.2|11434.2|11434.5|11432.5|5
1656643180000|2022-07-01 02:39:40|11434.7|11432.7|11435.2|11433.2|11436.8|11434.8|11434|11432|26
1656643190000|2022-07-01 02:39:50|11435|11433|11434.4|11432.4|11435.2|11433.2|11434.4|11432.4|3
1656643200000|2022-07-01 02:40:00|11434.3|11432.3|11434.5|11432.5|11434.7|11432.7|11434.2|11432.2|4
1656643210000|2022-07-01 02:40:10|11434.4|11432.4|11437.3|11435.3|11439.3|11437.3|11433.7|11431.7|37
1656643220000|2022-07-01 02:40:20|11437.2|11435.2|11438.8|11436.8|11439|11437|11437.2|11435.2|3
1656643230000|2022-07-01 02:40:30|11438.9|11436.9|11436.4|11434.4|11439.9|11437.9|11436.4|11434.4|6
1656643240000|2022-07-01 02:40:40|11436.5|11434.5|11435.3|11433.3|11437.4|11435.4|11435.3|11433.3|2
1656643250000|2022-07-01 02:40:50|11435.2|11433.2|11435.3|11433.3|11435.8|11433.8|11435.2|11433.2|5
1656643260000|2022-07-01 02:41:00|11435.4|11433.4|11435.9|11433.9|11435.9|11433.9|11434.7|11432.7|6
1656643270000|2022-07-01 02:41:10|11436.5|11434.5|11437.2|11435.2|11437.2|11435.2|11435.5|11433.5|3
1656643280000|2022-07-01 02:41:20|11437.3|11435.3|11436|11434|11437.4|11435.4|11435.7|11433.7|7
1656643290000|2022-07-01 02:41:30|11437.2|11435.2|11437.2|11435.2|11437.4|11435.4|11436.7|11434.7|15
1656643300000|2022-07-01 02:41:40|11437.3|11435.3|11437.9|11435.9|11438|11436|11436.8|11434.8|6
1656643310000|2022-07-01 02:41:50|11437.8|11435.8|11440.5|11438.5|11440.9|11438.9|11437.8|11435.8|59
1656643320000|2022-07-01 02:42:00|11440.8|11438.8|11441.5|11439.5|11441.5|11439.5|11438.9|11436.9|42
1656643330000|2022-07-01 02:42:10|11441.7|11439.7|11442.2|11440.2|11443.9|11441.9|11441.5|11439.5|31
1656643340000|2022-07-01 02:42:20|11441.9|11439.9|11442.5|11440.5|11443.3|11441.3|11441.8|11439.8|25
1656643350000|2022-07-01 02:42:30|11442.9|11440.9|11441.2|11439.2|11443|11441|11441.2|11439.2|9
1656643360000|2022-07-01 02:42:40|11441.3|11439.3|11441.8|11439.8|11441.9|11439.9|11440.5|11438.5|7
1656643370000|2022-07-01 02:42:50|11440.9|11438.9|11436.8|11434.8|11440.9|11438.9|11436.3|11434.3|33
1656643380000|2022-07-01 02:43:00|11436.7|11434.7|11437.4|11435.4|11437.8|11435.8|11436.3|11434.3|10
1656643390000|2022-07-01 02:43:10|11437.3|11435.3|11435.5|11433.5|11437.9|11435.9|11435.4|11433.4|13
1656643400000|2022-07-01 02:43:20|11435.4|11433.4|11433.9|11431.9|11435.5|11433.5|11433.9|11431.9|19
1656643410000|2022-07-01 02:43:30|11434.3|11432.3|11426.2|11424.2|11434.3|11432.3|11425|11423|222
1656643420000|2022-07-01 02:43:40|11426.3|11424.3|11428|11426|11429.3|11427.3|11425.5|11423.5|75
1656643430000|2022-07-01 02:43:50|11427.9|11425.9|11430.2|11428.2|11430.3|11428.3|11426.9|11424.9|37
1656643440000|2022-07-01 02:44:00|11430.5|11428.5|11432.9|11430.9|11434|11432|11430.5|11428.5|45
1656643450000|2022-07-01 02:44:10|11433.4|11431.4|11434.8|11432.8|11435|11433|11433.2|11431.2|20
1656643460000|2022-07-01 02:44:20|11434.9|11432.9|11435.3|11433.3|11435.8|11433.8|11434.7|11432.7|12
1656643470000|2022-07-01 02:44:30|11435.4|11433.4|11434.3|11432.3|11436.5|11434.5|11434.2|11432.2|14
1656643480000|2022-07-01 02:44:40|11434.4|11432.4|11432.9|11430.9|11434.4|11432.4|11431.2|11429.2|25
1656643490000|2022-07-01 02:44:50|11432.8|11430.8|11432.8|11430.8|11432.9|11430.9|11432.4|11430.4|6
1656643500000|2022-07-01 02:45:00|11432.9|11430.9|11428.2|11426.2|11433.2|11431.2|11428.2|11426.2|23
1656643510000|2022-07-01 02:45:10|11428|11426|11430.4|11428.4|11430.4|11428.4|11427.8|11425.8|22
1656643520000|2022-07-01 02:45:20|11431|11429|11434.2|11432.2|11434.5|11432.5|11430.9|11428.9|18
1656643530000|2022-07-01 02:45:30|11434|11432|11431.4|11429.4|11434.8|11432.8|11431.4|11429.4|17
1656643540000|2022-07-01 02:45:40|11431.5|11429.5|11430|11428|11431.5|11429.5|11430|11428|6
1656643550000|2022-07-01 02:45:50|11430.2|11428.2|11430|11428|11430.4|11428.4|11429.9|11427.9|4
1656643560000|2022-07-01 02:46:00|11429.9|11427.9|11432|11430|11432.5|11430.5|11428.7|11426.7|21
1656643570000|2022-07-01 02:46:10|11432.4|11430.4|11435.2|11433.2|11436.4|11434.4|11432.4|11430.4|23
1656643580000|2022-07-01 02:46:20|11435|11433|11434.7|11432.7|11435.4|11433.4|11434.4|11432.4|4
1656643590000|2022-07-01 02:46:30|11434.8|11432.8|11435.3|11433.3|11435.5|11433.5|11433.4|11431.4|3
1656643600000|2022-07-01 02:46:40|11435.4|11433.4|11438.4|11436.4|11438.4|11436.4|11435|11433|10
1656643610000|2022-07-01 02:46:50|11438.5|11436.5|11439.7|11437.7|11440|11438|11437.7|11435.7|30
1656643620000|2022-07-01 02:47:00|11439.8|11437.8|11440|11438|11440.5|11438.5|11439|11437|18
1656643630000|2022-07-01 02:47:10|11439.9|11437.9|11439.3|11437.3|11439.9|11437.9|11437.5|11435.5|17
1656643640000|2022-07-01 02:47:20|11438.7|11436.7|11438.9|11436.9|11439.4|11437.4|11437.9|11435.9|14
1656643650000|2022-07-01 02:47:30|11438.8|11436.8|11438.5|11436.5|11438.8|11436.8|11437.5|11435.5|4
1656643660000|2022-07-01 02:47:40|11438.7|11436.7|11436.4|11434.4|11439.2|11437.2|11435.7|11433.7|22
1656643670000|2022-07-01 02:47:50|11436.3|11434.3|11436.7|11434.7|11437.2|11435.2|11435.7|11433.7|10
1656643680000|2022-07-01 02:48:00|11435.4|11433.4|11437.9|11435.9|11437.9|11435.9|11435.3|11433.3|12
1656643690000|2022-07-01 02:48:10|11438|11436|11437.4|11435.4|11439|11437|11437.3|11435.3|9
1656643700000|2022-07-01 02:48:20|11436.9|11434.9|11436.7|11434.7|11438.3|11436.3|11436.7|11434.7|4
1656643710000|2022-07-01 02:48:30|11436.8|11434.8|11436.4|11434.4|11436.9|11434.9|11435.9|11433.9|8
1656643720000|2022-07-01 02:48:40|11436.5|11434.5|11435.3|11433.3|11436.7|11434.7|11435.3|11433.3|2
1656643730000|2022-07-01 02:48:50|11435.4|11433.4|11435.7|11433.7|11436.9|11434.9|11435.4|11433.4|10
1656643740000|2022-07-01 02:49:00|11435.5|11433.5|11434.2|11432.2|11436.4|11434.4|11433.8|11431.8|23
1656643750000|2022-07-01 02:49:10|11434|11432|11434.5|11432.5|11434.8|11432.8|11433.8|11431.8|5
1656643760000|2022-07-01 02:49:20|11434.7|11432.7|11433.9|11431.9|11434.7|11432.7|11433.7|11431.7|11
1656643770000|2022-07-01 02:49:30|11433.8|11431.8|11431.8|11429.8|11433.8|11431.8|11431.2|11429.2|22
1656643780000|2022-07-01 02:49:40|11431.7|11429.7|11428.2|11426.2|11431.9|11429.9|11428.2|11426.2|14
1656643790000|2022-07-01 02:49:50|11428|11426|11429.7|11427.7|11430.2|11428.2|11427.5|11425.5|44
1656643800000|2022-07-01 02:50:00|11429.5|11427.5|11429.8|11427.8|11430|11428|11428.4|11426.4|18
1656643810000|2022-07-01 02:50:10|11430|11428|11428.4|11426.4|11430.4|11428.4|11428.3|11426.3|10
1656643820000|2022-07-01 02:50:20|11428.3|11426.3|11430.3|11428.3|11430.3|11428.3|11428.2|11426.2|18
1656643830000|2022-07-01 02:50:30|11430.4|11428.4|11427.9|11425.9|11430.8|11428.8|11427.9|11425.9|10
1656643840000|2022-07-01 02:50:40|11427.8|11425.8|11421.9|11419.9|11427.8|11425.8|11421.8|11419.8|138
1656643850000|2022-07-01 02:50:50|11421.7|11419.7|11422|11420|11424.4|11422.4|11421.4|11419.4|39
1656643860000|2022-07-01 02:51:00|11421.9|11419.9|11425.8|11423.8|11425.9|11423.9|11421.9|11419.9|21
1656643870000|2022-07-01 02:51:10|11425.9|11423.9|11427.5|11425.5|11428|11426|11425.7|11423.7|16
1656643880000|2022-07-01 02:51:20|11427.7|11425.7|11423.7|11421.7|11427.7|11425.7|11422.9|11420.9|24
1656643890000|2022-07-01 02:51:30|11423.3|11421.3|11422.8|11420.8|11424|11422|11422.4|11420.4|34
1656643900000|2022-07-01 02:51:40|11422.9|11420.9|11422|11420|11425.2|11423.2|11421|11419|18
1656643910000|2022-07-01 02:51:50|11421.9|11419.9|11421.4|11419.4|11422.5|11420.5|11420.3|11418.3|32
1656643920000|2022-07-01 02:52:00|11421.8|11419.8|11422.8|11420.8|11422.8|11420.8|11421.8|11419.8|13
1656643930000|2022-07-01 02:52:10|11422.7|11420.7|11421.2|11419.2|11423.7|11421.7|11421|11419|46
1656643940000|2022-07-01 02:52:20|11421.3|11419.3|11419.9|11417.9|11421.3|11419.3|11417.8|11415.8|55
1656643950000|2022-07-01 02:52:30|11420.8|11418.8|11419.3|11417.3|11421.9|11419.9|11418.9|11416.9|55
1656643960000|2022-07-01 02:52:40|11418.9|11416.9|11417.8|11415.8|11419.5|11417.5|11417.7|11415.7|22
1656643970000|2022-07-01 02:52:50|11418.5|11416.5|11419.7|11417.7|11420.7|11418.7|11418.5|11416.5|35
1656643980000|2022-07-01 02:53:00|11419.8|11417.8|11418.2|11416.2|11419.8|11417.8|11418|11416|22
1656643990000|2022-07-01 02:53:10|11418.4|11416.4|11418.3|11416.3|11418.9|11416.9|11418.2|11416.2|8
1656644000000|2022-07-01 02:53:20|11418.5|11416.5|11417.4|11415.4|11418.5|11416.5|11417.4|11415.4|9
1656644010000|2022-07-01 02:53:30|11417.8|11415.8|11416.2|11414.2|11417.8|11415.8|11415|11413|41
1656644020000|2022-07-01 02:53:40|11416|11414|11415.3|11413.3|11416.7|11414.7|11415.2|11413.2|29
1656644030000|2022-07-01 02:53:50|11415.4|11413.4|11416.9|11414.9|11417.8|11415.8|11415.3|11413.3|30
1656644040000|2022-07-01 02:54:00|11416.8|11414.8|11418.5|11416.5|11418.5|11416.5|11416.8|11414.8|21
1656644050000|2022-07-01 02:54:10|11418.4|11416.4|11418.5|11416.5|11418.5|11416.5|11417.8|11415.8|17
1656644060000|2022-07-01 02:54:20|11418.7|11416.7|11420.2|11418.2|11420.2|11418.2|11418.7|11416.7|14
1656644070000|2022-07-01 02:54:30|11420.7|11418.7|11419.8|11417.8|11420.8|11418.8|11419.7|11417.7|15
1656644080000|2022-07-01 02:54:40|11419.9|11417.9|11420.8|11418.8|11421|11419|11419.8|11417.8|12
1656644090000|2022-07-01 02:54:50|11420.5|11418.5|11420.5|11418.5|11420.8|11418.8|11420.3|11418.3|5
1656644100000|2022-07-01 02:55:00|11420.4|11418.4|11419.8|11417.8|11420.5|11418.5|11419.4|11417.4|14
1656644110000|2022-07-01 02:55:10|11419.9|11417.9|11420.4|11418.4|11420.7|11418.7|11419.8|11417.8|6
1656644120000|2022-07-01 02:55:20|11420.7|11418.7|11419.3|11417.3|11420.7|11418.7|11419.2|11417.2|5
1656644130000|2022-07-01 02:55:30|11419.4|11417.4|11416.5|11414.5|11419.5|11417.5|11416.4|11414.4|19
1656644140000|2022-07-01 02:55:40|11416.4|11414.4|11414.7|11412.7|11416.5|11414.5|11413.5|11411.5|49
1656644150000|2022-07-01 02:55:50|11414.5|11412.5|11416.7|11414.7|11416.7|11414.7|11412.7|11410.7|24
1656644160000|2022-07-01 02:56:00|11416.8|11414.8|11416.2|11414.2|11417.7|11415.7|11415.8|11413.8|29
1656644170000|2022-07-01 02:56:10|11416.4|11414.4|11416.8|11414.8|11416.8|11414.8|11415.2|11413.2|9
1656644180000|2022-07-01 02:56:20|11416.9|11414.9|11417.7|11415.7|11417.7|11415.7|11415.8|11413.8|13
1656644190000|2022-07-01 02:56:30|11417.3|11415.3|11415.3|11413.3|11418.4|11416.4|11414|11412|44
1656644200000|2022-07-01 02:56:40|11414.5|11412.5|11413.8|11411.8|11414.9|11412.9|11413.2|11411.2|35
1656644210000|2022-07-01 02:56:50|11413.9|11411.9|11413.3|11411.3|11414.7|11412.7|11413|11411|16
1656644220000|2022-07-01 02:57:00|11413.5|11411.5|11417.9|11415.9|11417.9|11415.9|11413.4|11411.4|7
1656644230000|2022-07-01 02:57:10|11418.7|11416.7|11418.7|11416.7|11418.8|11416.8|11417.7|11415.7|3
1656644240000|2022-07-01 02:57:20|11418.5|11416.5|11419.5|11417.5|11419.5|11417.5|11417.7|11415.7|9
1656644250000|2022-07-01 02:57:30|11419.7|11417.7|11421|11419|11421.4|11419.4|11419.4|11417.4|14
1656644260000|2022-07-01 02:57:40|11421.2|11419.2|11423.4|11421.4|11424.8|11422.8|11421.2|11419.2|54
1656644270000|2022-07-01 02:57:50|11423.3|11421.3|11421.5|11419.5|11423.3|11421.3|11420.4|11418.4|8
1656644280000|2022-07-01 02:58:00|11421.3|11419.3|11421|11419|11421.5|11419.5|11419.5|11417.5|10
1656644290000|2022-07-01 02:58:10|11421.2|11419.2|11421|11419|11422|11420|11420.8|11418.8|10
1656644300000|2022-07-01 02:58:20|11420.9|11418.9|11420.3|11418.3|11420.9|11418.9|11419.9|11417.9|14
1656644310000|2022-07-01 02:58:30|11420.4|11418.4|11419.9|11417.9|11420.8|11418.8|11418.7|11416.7|17
1656644320000|2022-07-01 02:58:40|11419.8|11417.8|11419.5|11417.5|11419.9|11417.9|11419.4|11417.4|1
1656644330000|2022-07-01 02:58:50|11419.7|11417.7|11418.8|11416.8|11419.8|11417.8|11418.4|11416.4|19
1656644340000|2022-07-01 02:59:00|11418.9|11416.9|11417.5|11415.5|11419.8|11417.8|11416|11414|27
1656644350000|2022-07-01 02:59:10|11418|11416|11419.7|11417.7|11419.7|11417.7|11417.5|11415.5|5
1656644360000|2022-07-01 02:59:20|11419.5|11417.5|11421.3|11419.3|11421.4|11419.4|11419|11417|4
1656644370000|2022-07-01 02:59:30|11421.2|11419.2|11422.5|11420.5|11422.7|11420.7|11420.9|11418.9|19
1656644380000|2022-07-01 02:59:40|11422.8|11420.8|11425.5|11423.5|11426|11424|11422.8|11420.8|36
1656644390000|2022-07-01 02:59:50|11425.4|11423.4|11425.9|11423.9|11426.3|11424.3|11424.2|11422.2|45
1656644400000|2022-07-01 03:00:00|11426|11424|11423.2|11421.2|11426.3|11424.3|11422.8|11420.8|19
1656644410000|2022-07-01 03:00:10|11423.3|11421.3|11425.4|11423.4|11425.4|11423.4|11423|11421|8
1656644420000|2022-07-01 03:00:20|11425.5|11423.5|11424.7|11422.7|11425.9|11423.9|11424.5|11422.5|6
1656644430000|2022-07-01 03:00:30|11424.9|11422.9|11425.3|11423.3|11425.8|11423.8|11423.9|11421.9|16
1656644440000|2022-07-01 03:00:40|11425.4|11423.4|11425.8|11423.8|11425.8|11423.8|11424.7|11422.7|13
1656644450000|2022-07-01 03:00:50|11425.7|11423.7|11426|11424|11426.4|11424.4|11425.4|11423.4|14
1656644460000|2022-07-01 03:01:00|11425.9|11423.9|11424.4|11422.4|11425.9|11423.9|11424.4|11422.4|16
1656644470000|2022-07-01 03:01:10|11424.5|11422.5|11423.4|11421.4|11424.5|11422.5|11422.7|11420.7|22
1656644480000|2022-07-01 03:01:20|11423.3|11421.3|11422.2|11420.2|11423.7|11421.7|11421.3|11419.3|27
1656644490000|2022-07-01 03:01:30|11422.3|11420.3|11422.9|11420.9|11422.9|11420.9|11422.2|11420.2|2
1656644500000|2022-07-01 03:01:40|11422.7|11420.7|11423.3|11421.3|11423.4|11421.4|11422.7|11420.7|7
1656644510000|2022-07-01 03:01:50|11423.2|11421.2|11422|11420|11423.3|11421.3|11421.3|11419.3|7
1656644520000|2022-07-01 03:02:00|11421.9|11419.9|11422.4|11420.4|11423.2|11421.2|11421.7|11419.7|5
1656644530000|2022-07-01 03:02:10|11422|11420|11423|11421|11423.2|11421.2|11422|11420|3
1656644540000|2022-07-01 03:02:20|11423.3|11421.3|11423|11421|11423.9|11421.9|11422.8|11420.8|9
1656644550000|2022-07-01 03:02:30|11423.2|11421.2|11423.7|11421.7|11424.3|11422.3|11422.8|11420.8|7
1656644560000|2022-07-01 03:02:40|11423.9|11421.9|11425.5|11423.5|11425.7|11423.7|11423.3|11421.3|5
1656644570000|2022-07-01 03:02:50|11425.7|11423.7|11425.3|11423.3|11425.7|11423.7|11425|11423|0
1656644580000|2022-07-01 03:03:00|11425.4|11423.4|11426.5|11424.5|11427.9|11425.9|11425.4|11423.4|19
1656644590000|2022-07-01 03:03:10|11426.7|11424.7|11424.5|11422.5|11427.3|11425.3|11424.5|11422.5|14
1656644600000|2022-07-01 03:03:20|11424.4|11422.4|11424.2|11422.2|11424.8|11422.8|11424.2|11422.2|4
1656644610000|2022-07-01 03:03:30|11424|11422|11421.3|11419.3|11424|11422|11420.2|11418.2|14
1656644620000|2022-07-01 03:03:40|11421|11419|11422.3|11420.3|11422.3|11420.3|11420.5|11418.5|5
1656644630000|2022-07-01 03:03:50|11422.4|11420.4|11421.8|11419.8|11423.5|11421.5|11421.8|11419.8|11
1656644640000|2022-07-01 03:04:00|11421.9|11419.9|11421.7|11419.7|11422.5|11420.5|11421.3|11419.3|5
1656644650000|2022-07-01 03:04:10|11421.4|11419.4|11421.3|11419.3|11422.4|11420.4|11419.5|11417.5|6
1656644660000|2022-07-01 03:04:20|11421.2|11419.2|11421.8|11419.8|11421.8|11419.8|11420.7|11418.7|2
1656644670000|2022-07-01 03:04:30|11422|11420|11423.3|11421.3|11423.3|11421.3|11421.7|11419.7|8
1656644680000|2022-07-01 03:04:40|11423.8|11421.8|11424.4|11422.4|11424.7|11422.7|11423.8|11421.8|19
1656644690000|2022-07-01 03:04:50|11424.3|11422.3|11424.9|11422.9|11425.3|11423.3|11424|11422|9
1656644700000|2022-07-01 03:05:00|11425|11423|11424.2|11422.2|11425.3|11423.3|11423.9|11421.9|8
1656644710000|2022-07-01 03:05:10|11424.3|11422.3|11425|11423|11425.4|11423.4|11423.9|11421.9|7
1656644720000|2022-07-01 03:05:20|11425.2|11423.2|11423.8|11421.8|11425.2|11423.2|11422.8|11420.8|6
1656644730000|2022-07-01 03:05:30|11423.7|11421.7|11424.3|11422.3|11424.7|11422.7|11423.7|11421.7|6
1656644740000|2022-07-01 03:05:40|11424.2|11422.2|11423.9|11421.9|11424.2|11422.2|11422.7|11420.7|4
1656644750000|2022-07-01 03:05:50|11424.2|11422.2|11424.5|11422.5|11424.5|11422.5|11424|11422|6
1656644760000|2022-07-01 03:06:00|11424.3|11422.3|11421.3|11419.3|11424.4|11422.4|11421|11419|29
1656644770000|2022-07-01 03:06:10|11421.2|11419.2|11422.3|11420.3|11422.3|11420.3|11420.3|11418.3|20
1656644780000|2022-07-01 03:06:20|11422.2|11420.2|11422.9|11420.9|11422.9|11420.9|11421.7|11419.7|4
1656644790000|2022-07-01 03:06:30|11422.8|11420.8|11421|11419|11423.5|11421.5|11421|11419|11
1656644800000|2022-07-01 03:06:40|11421.3|11419.3|11419.8|11417.8|11421.4|11419.4|11419.8|11417.8|4
1656644810000|2022-07-01 03:06:50|11419.5|11417.5|11419.9|11417.9|11421.9|11419.9|11419.5|11417.5|6
1656644820000|2022-07-01 03:07:00|11419.8|11417.8|11419.3|11417.3|11419.8|11417.8|11418.7|11416.7|10
1656644830000|2022-07-01 03:07:10|11419|11417|11417.8|11415.8|11419.4|11417.4|11416.9|11414.9|39
1656644840000|2022-07-01 03:07:20|11417.7|11415.7|11417.4|11415.4|11418.3|11416.3|11416.5|11414.5|33
1656644850000|2022-07-01 03:07:30|11417.3|11415.3|11417|11415|11417.4|11415.4|11416.8|11414.8|7
1656644860000|2022-07-01 03:07:40|11416.8|11414.8|11417.4|11415.4|11419.5|11417.5|11416.8|11414.8|10
1656644870000|2022-07-01 03:07:50|11417.5|11415.5|11413.7|11411.7|11417.5|11415.5|11413.5|11411.5|19
1656644880000|2022-07-01 03:08:00|11413.4|11411.4|11409.5|11407.5|11413.4|11411.4|11409.5|11407.5|154
1656644890000|2022-07-01 03:08:10|11408.8|11406.8|11405.9|11403.9|11409|11407|11405.5|11403.5|113
1656644900000|2022-07-01 03:08:20|11406|11404|11406.5|11404.5|11407.3|11405.3|11404.3|11402.3|67
1656644910000|2022-07-01 03:08:30|11406.7|11404.7|11409.8|11407.8|11410.3|11408.3|11406.7|11404.7|51
1656644920000|2022-07-01 03:08:40|11409.9|11407.9|11410.9|11408.9|11413.3|11411.3|11409.2|11407.2|49
1656644930000|2022-07-01 03:08:50|11410.8|11408.8|11410.7|11408.7|11411.5|11409.5|11410.4|11408.4|11
1656644940000|2022-07-01 03:09:00|11410.8|11408.8|11417.4|11415.4|11417.9|11415.9|11410.8|11408.8|25
1656644950000|2022-07-01 03:09:10|11417.8|11415.8|11413.9|11411.9|11417.9|11415.9|11413.9|11411.9|18
1656644960000|2022-07-01 03:09:20|11414|11412|11416|11414|11416|11414|11414|11412|19
1656644970000|2022-07-01 03:09:30|11415.7|11413.7|11413.9|11411.9|11415.9|11413.9|11413.9|11411.9|14
1656644980000|2022-07-01 03:09:40|11413.7|11411.7|11406.9|11404.9|11413.7|11411.7|11406.9|11404.9|29
1656644990000|2022-07-01 03:09:50|11406.8|11404.8|11406.4|11404.4|11407.3|11405.3|11404.9|11402.9|20
1656645000000|2022-07-01 03:10:00|11406.3|11404.3|11408.4|11406.4|11410|11408|11406.3|11404.3|28
1656645010000|2022-07-01 03:10:10|11408.3|11406.3|11405.9|11403.9|11408.9|11406.9|11405.9|11403.9|15
1656645020000|2022-07-01 03:10:20|11405.5|11403.5|11402.8|11400.8|11405.8|11403.8|11402.4|11400.4|52
1656645030000|2022-07-01 03:10:30|11402.5|11400.5|11401.3|11399.3|11403.8|11401.8|11401|11399|55
1656645040000|2022-07-01 03:10:40|11401.2|11399.2|11402.8|11400.8|11403.4|11401.4|11400.9|11398.9|37
1656645050000|2022-07-01 03:10:50|11403|11401|11403.9|11401.9|11405.4|11403.4|11402.8|11400.8|23
1656645060000|2022-07-01 03:11:00|11404|11402|11408.2|11406.2|11408.3|11406.3|11404|11402|17
1656645070000|2022-07-01 03:11:10|11408.3|11406.3|11408.3|11406.3|11409.2|11407.2|11407.3|11405.3|24
1656645080000|2022-07-01 03:11:20|11408.2|11406.2|11406.8|11404.8|11408.4|11406.4|11406.8|11404.8|7
1656645090000|2022-07-01 03:11:30|11406.9|11404.9|11404.4|11402.4|11406.9|11404.9|11403.2|11401.2|8
1656645100000|2022-07-01 03:11:40|11404.2|11402.2|11403|11401|11404.2|11402.2|11399.3|11397.3|34
1656645110000|2022-07-01 03:11:50|11402.9|11400.9|11396.5|11394.5|11402.9|11400.9|11396.5|11394.5|100
1656645120000|2022-07-01 03:12:00|11396.4|11394.4|11389.3|11387.3|11396.4|11394.4|11388.8|11386.8|214
1656645130000|2022-07-01 03:12:10|11389.4|11387.4|11389.9|11387.9|11392.4|11390.4|11387.9|11385.9|89
1656645140000|2022-07-01 03:12:20|11389.8|11387.8|11389.4|11387.4|11390.4|11388.4|11387.7|11385.7|34
1656645150000|2022-07-01 03:12:30|11389.2|11387.2|11391.4|11389.4|11391.4|11389.4|11389|11387|22
1656645160000|2022-07-01 03:12:40|11391.5|11389.5|11390.7|11388.7|11392.7|11390.7|11390.4|11388.4|38
1656645170000|2022-07-01 03:12:50|11390.5|11388.5|11389|11387|11390.5|11388.5|11389|11387|16
1656645180000|2022-07-01 03:13:00|11389.3|11387.3|11393.8|11391.8|11393.9|11391.9|11388.7|11386.7|47
1656645190000|2022-07-01 03:13:10|11394.2|11392.2|11393.4|11391.4|11394.5|11392.5|11391.8|11389.8|18
1656645200000|2022-07-01 03:13:20|11393.5|11391.5|11393.3|11391.3|11393.9|11391.9|11392.9|11390.9|8
1656645210000|2022-07-01 03:13:30|11393.4|11391.4|11395.2|11393.2|11395.5|11393.5|11393.4|11391.4|19
1656645220000|2022-07-01 03:13:40|11395|11393|11395.5|11393.5|11395.7|11393.7|11393.3|11391.3|23
1656645230000|2022-07-01 03:13:50|11395.3|11393.3|11394.5|11392.5|11395.8|11393.8|11394.3|11392.3|13
1656645240000|2022-07-01 03:14:00|11394.4|11392.4|11394.9|11392.9|11395|11393|11393.3|11391.3|13
1656645250000|2022-07-01 03:14:10|11395.4|11393.4|11393.2|11391.2|11395.4|11393.4|11393.2|11391.2|28
1656645260000|2022-07-01 03:14:20|11393.9|11391.9|11391.7|11389.7|11396|11394|11391|11389|73
1656645270000|2022-07-01 03:14:30|11391.4|11389.4|11390|11388|11392|11390|11389.3|11387.3|19
1656645280000|2022-07-01 03:14:40|11389.8|11387.8|11389.3|11387.3|11390.3|11388.3|11389|11387|22
1656645290000|2022-07-01 03:14:50|11389|11387|11386.2|11384.2|11389.3|11387.3|11386|11384|55
1656645300000|2022-07-01 03:15:00|11385.8|11383.8|11386.9|11384.9|11387.9|11385.9|11385.7|11383.7|146
1656645310000|2022-07-01 03:15:10|11387|11385|11390.3|11388.3|11391.3|11389.3|11387|11385|79
1656645320000|2022-07-01 03:15:20|11390.2|11388.2|11392|11390|11392.7|11390.7|11390.2|11388.2|29
1656645330000|2022-07-01 03:15:30|11391.9|11389.9|11391.5|11389.5|11392.5|11390.5|11391|11389|23
1656645340000|2022-07-01 03:15:40|11390.9|11388.9|11387.8|11385.8|11390.9|11388.9|11387.7|11385.7|30
1656645350000|2022-07-01 03:15:50|11388.5|11386.5|11388.2|11386.2|11389|11387|11387|11385|34
1656645360000|2022-07-01 03:16:00|11388|11386|11388.7|11386.7|11388.8|11386.8|11387.9|11385.9|17
1656645370000|2022-07-01 03:16:10|11388.8|11386.8|11388.4|11386.4|11388.8|11386.8|11387.9|11385.9|6
1656645380000|2022-07-01 03:16:20|11388.8|11386.8|11391|11389|11392.7|11390.7|11388.8|11386.8|21
1656645390000|2022-07-01 03:16:30|11390.9|11388.9|11390|11388|11393.5|11391.5|11389.8|11387.8|35
1656645400000|2022-07-01 03:16:40|11389.9|11387.9|11389.8|11387.8|11390.5|11388.5|11389.7|11387.7|9
1656645410000|2022-07-01 03:16:50|11389.7|11387.7|11392|11390|11392.2|11390.2|11389.2|11387.2|33
1656645420000|2022-07-01 03:17:00|11391.5|11389.5|11391.2|11389.2|11391.7|11389.7|11390.4|11388.4|28
1656645430000|2022-07-01 03:17:10|11391.3|11389.3|11393.2|11391.2|11393.3|11391.3|11391.3|11389.3|22
1656645440000|2022-07-01 03:17:20|11393.3|11391.3|11391.7|11389.7|11393.3|11391.3|11391.4|11389.4|10
1656645450000|2022-07-01 03:17:30|11391.2|11389.2|11389.9|11387.9|11391.3|11389.3|11389.8|11387.8|25
1656645460000|2022-07-01 03:17:40|11390|11388|11392.3|11390.3|11392.3|11390.3|11389.9|11387.9|11
1656645470000|2022-07-01 03:17:50|11392.2|11390.2|11392.7|11390.7|11392.9|11390.9|11391.8|11389.8|4
1656645480000|2022-07-01 03:18:00|11392.4|11390.4|11390.3|11388.3|11392.5|11390.5|11390.2|11388.2|15
1656645490000|2022-07-01 03:18:10|11390.4|11388.4|11390.4|11388.4|11390.9|11388.9|11389.9|11387.9|16
1656645500000|2022-07-01 03:18:20|11390.3|11388.3|11389.2|11387.2|11390.4|11388.4|11389|11387|18
1656645510000|2022-07-01 03:18:30|11388.9|11386.9|11389.7|11387.7|11390.2|11388.2|11388.9|11386.9|17
1656645520000|2022-07-01 03:18:40|11389.5|11387.5|11391.3|11389.3|11391.3|11389.3|11389.4|11387.4|8
1656645530000|2022-07-01 03:18:50|11391.2|11389.2|11390|11388|11392.8|11390.8|11389.5|11387.5|29
1656645540000|2022-07-01 03:19:00|11389.8|11387.8|11390|11388|11390.7|11388.7|11389.5|11387.5|17
1656645550000|2022-07-01 03:19:10|11391.3|11389.3|11392.2|11390.2|11393.8|11391.8|11391.3|11389.3|38
1656645560000|2022-07-01 03:19:20|11392.5|11390.5|11390.3|11388.3|11392.9|11390.9|11390|11388|20
1656645570000|2022-07-01 03:19:30|11390.2|11388.2|11385.8|11383.8|11390.8|11388.8|11385.8|11383.8|78
1656645580000|2022-07-01 03:19:40|11385.7|11383.7|11381.3|11379.3|11385.7|11383.7|11378.7|11376.7|183
1656645590000|2022-07-01 03:19:50|11381.4|11379.4|11373.9|11371.9|11381.7|11379.7|11373.8|11371.8|140
1656645600000|2022-07-01 03:20:00|11374.4|11372.4|11377.3|11375.3|11377.9|11375.9|11374.4|11372.4|59
1656645610000|2022-07-01 03:20:10|11377.4|11375.4|11380.5|11378.5|11381.4|11379.4|11377.4|11375.4|59
1656645620000|2022-07-01 03:20:20|11380.4|11378.4|11380.9|11378.9|11382.7|11380.7|11380.3|11378.3|20
1656645630000|2022-07-01 03:20:30|11381.8|11379.8|11385.7|11383.7|11386.7|11384.7|11381.7|11379.7|40
1656645640000|2022-07-01 03:20:40|11385.4|11383.4|11381.9|11379.9|11385.4|11383.4|11379.9|11377.9|37
1656645650000|2022-07-01 03:20:50|11382|11380|11383.8|11381.8|11384.7|11382.7|11382|11380|23
1656645660000|2022-07-01 03:21:00|11383.5|11381.5|11382.3|11380.3|11384|11382|11381.2|11379.2|51
1656645670000|2022-07-01 03:21:10|11382.9|11380.9|11384|11382|11384.5|11382.5|11381.8|11379.8|12
1656645680000|2022-07-01 03:21:20|11383.9|11381.9|11386.8|11384.8|11387.7|11385.7|11383.9|11381.9|24
1656645690000|2022-07-01 03:21:30|11386.3|11384.3|11387|11385|11388.9|11386.9|11386.2|11384.2|36
1656645700000|2022-07-01 03:21:40|11386.9|11384.9|11388.9|11386.9|11388.9|11386.9|11386.7|11384.7|11
1656645710000|2022-07-01 03:21:50|11388.8|11386.8|11388.7|11386.7|11390|11388|11388.4|11386.4|45
1656645720000|2022-07-01 03:22:00|11389|11387|11394.3|11392.3|11395.3|11393.3|11388.8|11386.8|67
1656645730000|2022-07-01 03:22:10|11394.4|11392.4|11392.4|11390.4|11394.4|11392.4|11392.3|11390.3|16
1656645740000|2022-07-01 03:22:20|11392.7|11390.7|11393.4|11391.4|11393.5|11391.5|11391|11389|11
1656645750000|2022-07-01 03:22:30|11393.2|11391.2|11392.2|11390.2|11393.9|11391.9|11392|11390|13
1656645760000|2022-07-01 03:22:40|11391.7|11389.7|11392.4|11390.4|11393.4|11391.4|11391|11389|42
1656645770000|2022-07-01 03:22:50|11392.5|11390.5|11391.9|11389.9|11393|11391|11391.7|11389.7|24
1656645780000|2022-07-01 03:23:00|11391.8|11389.8|11392|11390|11392.4|11390.4|11391.3|11389.3|77
1656645790000|2022-07-01 03:23:10|11392.7|11390.7|11394|11392|11395.3|11393.3|11392.3|11390.3|25
1656645800000|2022-07-01 03:23:20|11394.2|11392.2|11392.4|11390.4|11394.8|11392.8|11392.4|11390.4|26
1656645810000|2022-07-01 03:23:30|11392|11390|11391.5|11389.5|11392.2|11390.2|11390.9|11388.9|18
1656645820000|2022-07-01 03:23:40|11391.9|11389.9|11391|11389|11392.2|11390.2|11390.9|11388.9|23
1656645830000|2022-07-01 03:23:50|11391.2|11389.2|11391.9|11389.9|11392.3|11390.3|11390.9|11388.9|21
1656645840000|2022-07-01 03:24:00|11392.4|11390.4|11391.7|11389.7|11393.2|11391.2|11391.7|11389.7|16
1656645850000|2022-07-01 03:24:10|11391.9|11389.9|11388.5|11386.5|11391.9|11389.9|11388|11386|27
1656645860000|2022-07-01 03:24:20|11389.3|11387.3|11389|11387|11389.7|11387.7|11388.5|11386.5|15
1656645870000|2022-07-01 03:24:30|11388.5|11386.5|11390|11388|11390.8|11388.8|11388.2|11386.2|22
1656645880000|2022-07-01 03:24:40|11389.7|11387.7|11392.7|11390.7|11392.8|11390.8|11389.5|11387.5|18
1656645890000|2022-07-01 03:24:50|11392.5|11390.5|11393.9|11391.9|11393.9|11391.9|11392.4|11390.4|7
1656645900000|2022-07-01 03:25:00|11394|11392|11393.3|11391.3|11394|11392|11392.2|11390.2|20
1656645910000|2022-07-01 03:25:10|11393.4|11391.4|11396|11394|11396|11394|11393.3|11391.3|35
1656645920000|2022-07-01 03:25:20|11395.9|11393.9|11395.8|11393.8|11395.9|11393.9|11394.4|11392.4|10
1656645930000|2022-07-01 03:25:30|11395.5|11393.5|11396.4|11394.4|11396.7|11394.7|11394.4|11392.4|61
1656645940000|2022-07-01 03:25:40|11396.5|11394.5|11395|11393|11397|11395|11394.9|11392.9|34
1656645950000|2022-07-01 03:25:50|11394.9|11392.9|11395.5|11393.5|11396.2|11394.2|11394.9|11392.9|14
1656645960000|2022-07-01 03:26:00|11395.3|11393.3|11395|11393|11395.9|11393.9|11394.4|11392.4|14
1656645970000|2022-07-01 03:26:10|11395.2|11393.2|11393.8|11391.8|11395.7|11393.7|11393.8|11391.8|14
1656645980000|2022-07-01 03:26:20|11393.7|11391.7|11393.2|11391.2|11394|11392|11392.5|11390.5|26
1656645990000|2022-07-01 03:26:30|11393.7|11391.7|11394.3|11392.3|11394.8|11392.8|11392.9|11390.9|19
1656646000000|2022-07-01 03:26:40|11394.2|11392.2|11394.3|11392.3|11395.2|11393.2|11393.3|11391.3|21
1656646010000|2022-07-01 03:26:50|11394.2|11392.2|11394.2|11392.2|11394.4|11392.4|11393.2|11391.2|11
1656646020000|2022-07-01 03:27:00|11394.5|11392.5|11394.5|11392.5|11396|11394|11393|11391|31
1656646030000|2022-07-01 03:27:10|11394.4|11392.4|11395.4|11393.4|11396.2|11394.2|11394.4|11392.4|15
1656646040000|2022-07-01 03:27:20|11395.3|11393.3|11395.4|11393.4|11396.2|11394.2|11394.3|11392.3|14
1656646050000|2022-07-01 03:27:30|11395.7|11393.7|11395.4|11393.4|11395.8|11393.8|11394.9|11392.9|15
1656646060000|2022-07-01 03:27:40|11395.3|11393.3|11395.5|11393.5|11396.7|11394.7|11394.9|11392.9|19
1656646070000|2022-07-01 03:27:50|11395.7|11393.7|11394.7|11392.7|11395.7|11393.7|11394.3|11392.3|8
1656646080000|2022-07-01 03:28:00|11394.5|11392.5|11395.5|11393.5|11396.2|11394.2|11394|11392|18
1656646090000|2022-07-01 03:28:10|11395.4|11393.4|11400.7|11398.7|11400.9|11398.9|11395.3|11393.3|71
1656646100000|2022-07-01 03:28:20|11400.8|11398.8|11400.2|11398.2|11401.3|11399.3|11399.9|11397.9|50
1656646110000|2022-07-01 03:28:30|11400.3|11398.3|11400.5|11398.5|11401.2|11399.2|11400.3|11398.3|18
1656646120000|2022-07-01 03:28:40|11400.2|11398.2|11401.5|11399.5|11401.7|11399.7|11399.5|11397.5|28
1656646130000|2022-07-01 03:28:50|11400.9|11398.9|11399.9|11397.9|11401.5|11399.5|11399.3|11397.3|17
1656646140000|2022-07-01 03:29:00|11399.5|11397.5|11397.2|11395.2|11400|11398|11397.2|11395.2|28
1656646150000|2022-07-01 03:29:10|11397|11395|11398.8|11396.8|11398.9|11396.9|11396.9|11394.9|30
1656646160000|2022-07-01 03:29:20|11398.7|11396.7|11401.3|11399.3|11401.3|11399.3|11398.4|11396.4|17
1656646170000|2022-07-01 03:29:30|11401.7|11399.7|11402.2|11400.2|11402.7|11400.7|11400.8|11398.8|24
1656646180000|2022-07-01 03:29:40|11402.3|11400.3|11402.2|11400.2|11402.9|11400.9|11401.5|11399.5|17
1656646190000|2022-07-01 03:29:50|11402|11400|11401|11399|11402.5|11400.5|11401|11399|20
1656646200000|2022-07-01 03:30:00|11401.2|11399.2|11399.7|11397.7|11401.4|11399.4|11399.7|11397.7|23
1656646210000|2022-07-01 03:30:10|11399.8|11397.8|11398.8|11396.8|11399.9|11397.9|11398.7|11396.7|13
1656646220000|2022-07-01 03:30:20|11398.9|11396.9|11399.2|11397.2|11400.2|11398.2|11398.9|11396.9|14
1656646230000|2022-07-01 03:30:30|11399|11397|11398.4|11396.4|11400|11398|11398.2|11396.2|27
1656646240000|2022-07-01 03:30:40|11398.5|11396.5|11400.8|11398.8|11402.7|11400.7|11398.5|11396.5|55
1656646250000|2022-07-01 03:30:50|11400.9|11398.9|11399.9|11397.9|11400.9|11398.9|11398.7|11396.7|15
1656646260000|2022-07-01 03:31:00|11399.4|11397.4|11399.8|11397.8|11399.8|11397.8|11398.8|11396.8|3
1656646270000|2022-07-01 03:31:10|11401.3|11399.3|11400|11398|11401.5|11399.5|11400|11398|39
1656646280000|2022-07-01 03:31:20|11400.2|11398.2|11396.3|11394.3|11400.3|11398.3|11394.7|11392.7|32
1656646290000|2022-07-01 03:31:30|11396.4|11394.4|11398.3|11396.3|11398.7|11396.7|11395.4|11393.4|16
1656646300000|2022-07-01 03:31:40|11398.2|11396.2|11401|11399|11401.2|11399.2|11397.7|11395.7|17
1656646310000|2022-07-01 03:31:50|11401.2|11399.2|11399.4|11397.4|11401.4|11399.4|11398.8|11396.8|40
1656646320000|2022-07-01 03:32:00|11399.2|11397.2|11397|11395|11399.2|11397.2|11396|11394|19
1656646330000|2022-07-01 03:32:10|11397.2|11395.2|11399.8|11397.8|11399.8|11397.8|11396.8|11394.8|23
1656646340000|2022-07-01 03:32:20|11399.7|11397.7|11397.7|11395.7|11399.8|11397.8|11395.7|11393.7|14
1656646350000|2022-07-01 03:32:30|11397.8|11395.8|11398.2|11396.2|11399.8|11397.8|11397.4|11395.4|8
1656646360000|2022-07-01 03:32:40|11398.3|11396.3|11400.2|11398.2|11400.4|11398.4|11398.3|11396.3|14
1656646370000|2022-07-01 03:32:50|11399.4|11397.4|11400.5|11398.5|11400.9|11398.9|11398.9|11396.9|13
1656646380000|2022-07-01 03:33:00|11400.7|11398.7|11400.2|11398.2|11401|11399|11398.8|11396.8|20
1656646390000|2022-07-01 03:33:10|11400.3|11398.3|11400.7|11398.7|11400.9|11398.9|11400|11398|14
1656646400000|2022-07-01 03:33:20|11400.8|11398.8|11401.5|11399.5|11402.8|11400.8|11400.8|11398.8|19
1656646410000|2022-07-01 03:33:30|11401.7|11399.7|11402.3|11400.3|11402.7|11400.7|11401.5|11399.5|15
1656646420000|2022-07-01 03:33:40|11402.4|11400.4|11400.8|11398.8|11402.9|11400.9|11400.3|11398.3|26
1656646430000|2022-07-01 03:33:50|11401.3|11399.3|11401.9|11399.9|11402|11400|11400.9|11398.9|6
1656646440000|2022-07-01 03:34:00|11402|11400|11402.4|11400.4|11403.2|11401.2|11402|11400|18
1656646450000|2022-07-01 03:34:10|11402.5|11400.5|11406.9|11404.9|11407|11405|11402.5|11400.5|62
1656646460000|2022-07-01 03:34:20|11406.8|11404.8|11406.3|11404.3|11407.2|11405.2|11404.8|11402.8|38
1656646470000|2022-07-01 03:34:30|11406.2|11404.2|11407|11405|11407.2|11405.2|11404.9|11402.9|28
1656646480000|2022-07-01 03:34:40|11407.2|11405.2|11405.3|11403.3|11407.7|11405.7|11405.3|11403.3|24
1656646490000|2022-07-01 03:34:50|11405.5|11403.5|11405.3|11403.3|11407.2|11405.2|11403.7|11401.7|21
1656646500000|2022-07-01 03:35:00|11405.2|11403.2|11403.5|11401.5|11405.7|11403.7|11403.2|11401.2|13
1656646510000|2022-07-01 03:35:10|11403.7|11401.7|11405.9|11403.9|11405.9|11403.9|11403.5|11401.5|8
1656646520000|2022-07-01 03:35:20|11406|11404|11407.7|11405.7|11408.2|11406.2|11405.9|11403.9|56
1656646530000|2022-07-01 03:35:30|11407.8|11405.8|11408.9|11406.9|11409.5|11407.5|11407.7|11405.7|34
1656646540000|2022-07-01 03:35:40|11409.3|11407.3|11407|11405|11409.4|11407.4|11407|11405|21
1656646550000|2022-07-01 03:35:50|11407.2|11405.2|11407.8|11405.8|11408.2|11406.2|11404.7|11402.7|51
1656646560000|2022-07-01 03:36:00|11408|11406|11409|11407|11409|11407|11407|11405|10
1656646570000|2022-07-01 03:36:10|11409.2|11407.2|11408.7|11406.7|11409.3|11407.3|11408.7|11406.7|8
1656646580000|2022-07-01 03:36:20|11408.8|11406.8|11405.7|11403.7|11409.4|11407.4|11405.7|11403.7|17
1656646590000|2022-07-01 03:36:30|11405.5|11403.5|11406.3|11404.3|11406.4|11404.4|11404.7|11402.7|9
1656646600000|2022-07-01 03:36:40|11406.4|11404.4|11405.7|11403.7|11408|11406|11405.7|11403.7|14
1656646610000|2022-07-01 03:36:50|11405.8|11403.8|11405.5|11403.5|11406|11404|11404.9|11402.9|9
1656646620000|2022-07-01 03:37:00|11405.4|11403.4|11404.7|11402.7|11405.8|11403.8|11404.7|11402.7|12
1656646630000|2022-07-01 03:37:10|11404.4|11402.4|11404.8|11402.8|11404.9|11402.9|11402.7|11400.7|30
1656646640000|2022-07-01 03:37:20|11404.9|11402.9|11403.4|11401.4|11405.4|11403.4|11403.4|11401.4|7
1656646650000|2022-07-01 03:37:30|11403.5|11401.5|11403.5|11401.5|11403.7|11401.7|11402.3|11400.3|11
1656646660000|2022-07-01 03:37:40|11403.8|11401.8|11403.4|11401.4|11404.7|11402.7|11403.4|11401.4|2
1656646670000|2022-07-01 03:37:50|11403.5|11401.5|11404|11402|11404.4|11402.4|11403|11401|8
1656646680000|2022-07-01 03:38:00|11403.9|11401.9|11402.2|11400.2|11403.9|11401.9|11402.2|11400.2|3
1656646690000|2022-07-01 03:38:10|11403|11401|11404.4|11402.4|11404.5|11402.5|11402.8|11400.8|8
1656646700000|2022-07-01 03:38:20|11404.3|11402.3|11403.4|11401.4|11404.9|11402.9|11403.3|11401.3|12
1656646710000|2022-07-01 03:38:30|11403.5|11401.5|11402.9|11400.9|11404.3|11402.3|11402.7|11400.7|9
1656646720000|2022-07-01 03:38:40|11403|11401|11402.2|11400.2|11403|11401|11402|11400|4
1656646730000|2022-07-01 03:38:50|11402.3|11400.3|11401|11399|11402.4|11400.4|11400.8|11398.8|20
1656646740000|2022-07-01 03:39:00|11400.8|11398.8|11402.5|11400.5|11403.4|11401.4|11400.8|11398.8|20
1656646750000|2022-07-01 03:39:10|11402.4|11400.4|11403.3|11401.3|11403.9|11401.9|11402.2|11400.2|5
1656646760000|2022-07-01 03:39:20|11403.4|11401.4|11402|11400|11403.8|11401.8|11401.8|11399.8|7
1656646770000|2022-07-01 03:39:30|11402.3|11400.3|11403|11401|11403|11401|11401.7|11399.7|5
1656646780000|2022-07-01 03:39:40|11403.2|11401.2|11402|11400|11403.2|11401.2|11401.4|11399.4|15
1656646790000|2022-07-01 03:39:50|11402.2|11400.2|11400.7|11398.7|11402.2|11400.2|11400.7|11398.7|12
1656646800000|2022-07-01 03:40:00|11400.5|11398.5|11399.4|11397.4|11401.4|11399.4|11398.7|11396.7|24
1656646810000|2022-07-01 03:40:10|11399.8|11397.8|11396.9|11394.9|11400|11398|11396.9|11394.9|29
1656646820000|2022-07-01 03:40:20|11397.2|11395.2|11395.7|11393.7|11397.5|11395.5|11394.9|11392.9|94
1656646830000|2022-07-01 03:40:30|11395.5|11393.5|11395.3|11393.3|11396.3|11394.3|11395.2|11393.2|22
1656646840000|2022-07-01 03:40:40|11395.4|11393.4|11395|11393|11395.9|11393.9|11394.7|11392.7|18
1656646850000|2022-07-01 03:40:50|11394.9|11392.9|11391|11389|11395.4|11393.4|11389.5|11387.5|79
1656646860000|2022-07-01 03:41:00|11391.5|11389.5|11387|11385|11392.3|11390.3|11385.4|11383.4|167
1656646870000|2022-07-01 03:41:10|11387.2|11385.2|11386.8|11384.8|11387.8|11385.8|11383.3|11381.3|105
1656646880000|2022-07-01 03:41:20|11386.9|11384.9|11384.4|11382.4|11387.5|11385.5|11383.9|11381.9|23
1656646890000|2022-07-01 03:41:30|11384.3|11382.3|11384.2|11382.2|11385.2|11383.2|11383.4|11381.4|39
1656646900000|2022-07-01 03:41:40|11384.3|11382.3|11385.3|11383.3|11386.4|11384.4|11384.2|11382.2|24
1656646910000|2022-07-01 03:41:50|11385.4|11383.4|11383.7|11381.7|11385.5|11383.5|11383.4|11381.4|15
1656646920000|2022-07-01 03:42:00|11383.8|11381.8|11385.7|11383.7|11385.8|11383.8|11382.9|11380.9|26
1656646930000|2022-07-01 03:42:10|11385.5|11383.5|11384.8|11382.8|11386|11384|11384.5|11382.5|26
1656646940000|2022-07-01 03:42:20|11384.7|11382.7|11384|11382|11384.7|11382.7|11382.8|11380.8|13
1656646950000|2022-07-01 03:42:30|11384.3|11382.3|11385|11383|11385|11383|11383.2|11381.2|19
1656646960000|2022-07-01 03:42:40|11385.2|11383.2|11386.8|11384.8|11386.8|11384.8|11385.2|11383.2|16
1656646970000|2022-07-01 03:42:50|11386.7|11384.7|11383|11381|11387.5|11385.5|11382.9|11380.9|57
1656646980000|2022-07-01 03:43:00|11382.8|11380.8|11382.3|11380.3|11383.9|11381.9|11381.7|11379.7|36
1656646990000|2022-07-01 03:43:10|11382.2|11380.2|11379.3|11377.3|11383.3|11381.3|11379.3|11377.3|59
1656647000000|2022-07-01 03:43:20|11379.4|11377.4|11379.7|11377.7|11380.7|11378.7|11379|11377|28
1656647010000|2022-07-01 03:43:30|11379.8|11377.8|11377.4|11375.4|11380.9|11378.9|11376.3|11374.3|126
1656647020000|2022-07-01 03:43:40|11377.3|11375.3|11375.3|11373.3|11377.4|11375.4|11374.8|11372.8|81
1656647030000|2022-07-01 03:43:50|11375.2|11373.2|11373.7|11371.7|11375.4|11373.4|11373.5|11371.5|116
1656647040000|2022-07-01 03:44:00|11373.5|11371.5|11372.3|11370.3|11374.3|11372.3|11370.8|11368.8|83
1656647050000|2022-07-01 03:44:10|11371.9|11369.9|11373.4|11371.4|11373.4|11371.4|11371.4|11369.4|36
1656647060000|2022-07-01 03:44:20|11373.5|11371.5|11379.8|11377.8|11380.3|11378.3|11373.5|11371.5|71
1656647070000|2022-07-01 03:44:30|11380|11378|11381.5|11379.5|11381.5|11379.5|11378|11376|69
1656647080000|2022-07-01 03:44:40|11381.3|11379.3|11379.7|11377.7|11381.5|11379.5|11379.7|11377.7|16
1656647090000|2022-07-01 03:44:50|11380.3|11378.3|11378.2|11376.2|11380.4|11378.4|11378.2|11376.2|22
1656647100000|2022-07-01 03:45:00|11378.5|11376.5|11375.3|11373.3|11378.5|11376.5|11373.7|11371.7|38
1656647110000|2022-07-01 03:45:10|11375.4|11373.4|11372|11370|11375.5|11373.5|11370.8|11368.8|39
1656647120000|2022-07-01 03:45:20|11373.3|11371.3|11373.7|11371.7|11374.2|11372.2|11372.2|11370.2|15
1656647130000|2022-07-01 03:45:30|11373.5|11371.5|11374.8|11372.8|11375.3|11373.3|11373.4|11371.4|21
1656647140000|2022-07-01 03:45:40|11374.9|11372.9|11378.4|11376.4|11378.4|11376.4|11374.3|11372.3|25
1656647150000|2022-07-01 03:45:50|11378.3|11376.3|11379.9|11377.9|11381|11379|11377.4|11375.4|23
1656647160000|2022-07-01 03:46:00|11380|11378|11383.2|11381.2|11383.2|11381.2|11379.9|11377.9|47
1656647170000|2022-07-01 03:46:10|11383.3|11381.3|11383.2|11381.2|11384.3|11382.3|11382.5|11380.5|38
1656647180000|2022-07-01 03:46:20|11383.3|11381.3|11381.5|11379.5|11383.7|11381.7|11381.4|11379.4|10
1656647190000|2022-07-01 03:46:30|11381.7|11379.7|11381.4|11379.4|11382|11380|11379.8|11377.8|22
1656647200000|2022-07-01 03:46:40|11381.3|11379.3|11381|11379|11381.8|11379.8|11380.5|11378.5|5
1656647210000|2022-07-01 03:46:50|11381.2|11379.2|11380.7|11378.7|11381.7|11379.7|11380.7|11378.7|4
1656647220000|2022-07-01 03:47:00|11380.8|11378.8|11376.5|11374.5|11381.3|11379.3|11376.4|11374.4|23
1656647230000|2022-07-01 03:47:10|11376.4|11374.4|11375.3|11373.3|11378.2|11376.2|11374.8|11372.8|18
1656647240000|2022-07-01 03:47:20|11375|11373|11378.2|11376.2|11378.3|11376.3|11375|11373|15
1656647250000|2022-07-01 03:47:30|11377.8|11375.8|11379.9|11377.9|11381.3|11379.3|11377.8|11375.8|13
1656647260000|2022-07-01 03:47:40|11379.8|11377.8|11380.8|11378.8|11380.9|11378.9|11379.3|11377.3|6
1656647270000|2022-07-01 03:47:50|11380.7|11378.7|11379|11377|11381|11379|11378.8|11376.8|14
1656647280000|2022-07-01 03:48:00|11379.2|11377.2|11378.8|11376.8|11379.3|11377.3|11376.8|11374.8|11
1656647290000|2022-07-01 03:48:10|11378.3|11376.3|11377.8|11375.8|11378.9|11376.9|11377.4|11375.4|9
1656647300000|2022-07-01 03:48:20|11378.8|11376.8|11379.4|11377.4|11380.3|11378.3|11378.8|11376.8|41
1656647310000|2022-07-01 03:48:30|11379.5|11377.5|11382.3|11380.3|11382.3|11380.3|11379.5|11377.5|16
1656647320000|2022-07-01 03:48:40|11382|11380|11383.3|11381.3|11383.9|11381.9|11380.4|11378.4|77
1656647330000|2022-07-01 03:48:50|11383.2|11381.2|11383.2|11381.2|11383.2|11381.2|11382.7|11380.7|40
1656647340000|2022-07-01 03:49:00|11383.7|11381.7|11385.4|11383.4|11386|11384|11383.5|11381.5|29
1656647350000|2022-07-01 03:49:10|11385.3|11383.3|11384|11382|11385.5|11383.5|11383.5|11381.5|11
1656647360000|2022-07-01 03:49:20|11384.2|11382.2|11385.5|11383.5|11385.9|11383.9|11384|11382|14
1656647370000|2022-07-01 03:49:30|11385.7|11383.7|11385.3|11383.3|11385.8|11383.8|11384.7|11382.7|8
1656647380000|2022-07-01 03:49:40|11385.4|11383.4|11386.3|11384.3|11387.5|11385.5|11385.4|11383.4|23
1656647390000|2022-07-01 03:49:50|11386.4|11384.4|11384.3|11382.3|11386.5|11384.5|11384.3|11382.3|22
1656647400000|2022-07-01 03:50:00|11384.7|11382.7|11383.5|11381.5|11384.7|11382.7|11381|11379|110
1656647410000|2022-07-01 03:50:10|11383.8|11381.8|11383.3|11381.3|11384.4|11382.4|11383.2|11381.2|10
1656647420000|2022-07-01 03:50:20|11383.8|11381.8|11386.2|11384.2|11387.5|11385.5|11383.8|11381.8|22
1656647430000|2022-07-01 03:50:30|11386.4|11384.4|11386.3|11384.3|11386.8|11384.8|11385.9|11383.9|7
1656647440000|2022-07-01 03:50:40|11386.2|11384.2|11387|11385|11387.8|11385.8|11385.5|11383.5|97
1656647450000|2022-07-01 03:50:50|11385.3|11383.3|11384.7|11382.7|11386|11384|11384.7|11382.7|24
1656647460000|2022-07-01 03:51:00|11385.3|11383.3|11386|11384|11386.4|11384.4|11384.8|11382.8|8
1656647470000|2022-07-01 03:51:10|11386.2|11384.2|11386.9|11384.9|11387.2|11385.2|11386.2|11384.2|14
1656647480000|2022-07-01 03:51:20|11386.8|11384.8|11385.5|11383.5|11387.4|11385.4|11385.2|11383.2|30
1656647490000|2022-07-01 03:51:30|11385.7|11383.7|11388.3|11386.3|11389.7|11387.7|11385.5|11383.5|45
1656647500000|2022-07-01 03:51:40|11388.4|11386.4|11389.9|11387.9|11389.9|11387.9|11387.7|11385.7|15
1656647510000|2022-07-01 03:51:50|11389.8|11387.8|11389.5|11387.5|11389.8|11387.8|11389|11387|9
1656647520000|2022-07-01 03:52:00|11389.4|11387.4|11385.7|11383.7|11389.5|11387.5|11385.7|11383.7|12
1656647530000|2022-07-01 03:52:10|11385.5|11383.5|11385.9|11383.9|11387.3|11385.3|11385.4|11383.4|19
1656647540000|2022-07-01 03:52:20|11385.8|11383.8|11385.9|11383.9|11386|11384|11385.3|11383.3|9
1656647550000|2022-07-01 03:52:30|11385.8|11383.8|11386.8|11384.8|11386.8|11384.8|11385.8|11383.8|6
1656647560000|2022-07-01 03:52:40|11386.7|11384.7|11387.8|11385.8|11387.9|11385.9|11386.7|11384.7|10
1656647570000|2022-07-01 03:52:50|11387.4|11385.4|11388.9|11386.9|11389.3|11387.3|11387.4|11385.4|9
1656647580000|2022-07-01 03:53:00|11389.2|11387.2|11387.8|11385.8|11389.3|11387.3|11387.8|11385.8|9
1656647590000|2022-07-01 03:53:10|11387.7|11385.7|11389.3|11387.3|11389.3|11387.3|11387.7|11385.7|4
1656647600000|2022-07-01 03:53:20|11389|11387|11389.8|11387.8|11390|11388|11389|11387|13
1656647610000|2022-07-01 03:53:30|11390.4|11388.4|11390.5|11388.5|11390.9|11388.9|11390|11388|15
1656647620000|2022-07-01 03:53:40|11390.7|11388.7|11394.7|11392.7|11394.8|11392.8|11390.5|11388.5|102
1656647630000|2022-07-01 03:53:50|11394.8|11392.8|11395.4|11393.4|11396.4|11394.4|11393.9|11391.9|78
1656647640000|2022-07-01 03:54:00|11395.8|11393.8|11393.5|11391.5|11396.8|11394.8|11392.7|11390.7|44
1656647650000|2022-07-01 03:54:10|11393.4|11391.4|11394.7|11392.7|11395.2|11393.2|11393.3|11391.3|19
1656647660000|2022-07-01 03:54:20|11394.8|11392.8|11395.8|11393.8|11395.8|11393.8|11394.4|11392.4|12
1656647670000|2022-07-01 03:54:30|11395.9|11393.9|11394.3|11392.3|11395.9|11393.9|11393.5|11391.5|15
1656647680000|2022-07-01 03:54:40|11394.5|11392.5|11395.9|11393.9|11395.9|11393.9|11394.5|11392.5|12
1656647690000|2022-07-01 03:54:50|11396.8|11394.8|11397.4|11395.4|11398.8|11396.8|11396.8|11394.8|29
1656647700000|2022-07-01 03:55:00|11397.5|11395.5|11396|11394|11397.9|11395.9|11396|11394|11
1656647710000|2022-07-01 03:55:10|11397|11395|11396.8|11394.8|11397|11395|11396.4|11394.4|4
1656647720000|2022-07-01 03:55:20|11396.7|11394.7|11398.2|11396.2|11398.5|11396.5|11396.5|11394.5|15
1656647730000|2022-07-01 03:55:30|11398.3|11396.3|11397|11395|11398.4|11396.4|11396.8|11394.8|19
1656647740000|2022-07-01 03:55:40|11397.2|11395.2|11396.8|11394.8|11397.8|11395.8|11396.3|11394.3|19
1656647750000|2022-07-01 03:55:50|11396.9|11394.9|11396.4|11394.4|11397|11395|11396.4|11394.4|5
1656647760000|2022-07-01 03:56:00|11396.3|11394.3|11396.3|11394.3|11396.7|11394.7|11395.8|11393.8|14
1656647770000|2022-07-01 03:56:10|11395.9|11393.9|11395.5|11393.5|11396.5|11394.5|11395.5|11393.5|19
1656647780000|2022-07-01 03:56:20|11396|11394|11395.4|11393.4|11396|11394|11394.8|11392.8|16
1656647790000|2022-07-01 03:56:30|11394.9|11392.9|11394.2|11392.2|11395.8|11393.8|11393.9|11391.9|18
1656647800000|2022-07-01 03:56:40|11394|11392|11392.3|11390.3|11394.2|11392.2|11392.2|11390.2|20
1656647810000|2022-07-01 03:56:50|11392.2|11390.2|11391.9|11389.9|11392.8|11390.8|11391.5|11389.5|16
1656647820000|2022-07-01 03:57:00|11392|11390|11392.3|11390.3|11392.8|11390.8|11391.4|11389.4|17
1656647830000|2022-07-01 03:57:10|11392.4|11390.4|11392.2|11390.2|11392.8|11390.8|11391.7|11389.7|7
1656647840000|2022-07-01 03:57:20|11392|11390|11390.7|11388.7|11392.2|11390.2|11390.7|11388.7|9
1656647850000|2022-07-01 03:57:30|11390.4|11388.4|11389.9|11387.9|11390.7|11388.7|11389.3|11387.3|19
1656647860000|2022-07-01 03:57:40|11390|11388|11392|11390|11392.2|11390.2|11388.2|11386.2|24
1656647870000|2022-07-01 03:57:50|11392.2|11390.2|11392.5|11390.5|11392.8|11390.8|11391.9|11389.9|7
1656647880000|2022-07-01 03:58:00|11392.3|11390.3|11391.7|11389.7|11393|11391|11391.2|11389.2|12
1656647890000|2022-07-01 03:58:10|11391.8|11389.8|11390.9|11388.9|11391.8|11389.8|11390.2|11388.2|7
1656647900000|2022-07-01 03:58:20|11391.4|11389.4|11391.9|11389.9|11392.7|11390.7|11391.4|11389.4|7
1656647910000|2022-07-01 03:58:30|11392|11390|11393.8|11391.8|11393.8|11391.8|11392|11390|2
1656647920000|2022-07-01 03:58:40|11393.9|11391.9|11394.5|11392.5|11395.4|11393.4|11393.9|11391.9|19
1656647930000|2022-07-01 03:58:50|11394.4|11392.4|11395.3|11393.3|11395.4|11393.4|11394.4|11392.4|7
1656647940000|2022-07-01 03:59:00|11394.7|11392.7|11391.3|11389.3|11394.7|11392.7|11391.3|11389.3|22
1656647950000|2022-07-01 03:59:10|11391.2|11389.2|11394.4|11392.4|11394.4|11392.4|11391.2|11389.2|35
1656647960000|2022-07-01 03:59:20|11394.3|11392.3|11393.8|11391.8|11394.3|11392.3|11393.7|11391.7|9
1656647970000|2022-07-01 03:59:30|11393.7|11391.7|11393.9|11391.9|11395.4|11393.4|11393.7|11391.7|7
1656647980000|2022-07-01 03:59:40|11394|11392|11394.5|11392.5|11394.8|11392.8|11394|11392|3
1656647990000|2022-07-01 03:59:50|11394.3|11392.3|11393.3|11391.3|11394.7|11392.7|11393.2|11391.2|9
1656648000000|2022-07-01 04:00:00|11393.5|11391.5|11392.5|11390.5|11393.8|11391.8|11391.3|11389.3|26
1656648010000|2022-07-01 04:00:10|11392.7|11390.7|11392.4|11390.4|11393.2|11391.2|11391.7|11389.7|21
1656648020000|2022-07-01 04:00:20|11392.3|11390.3|11392.4|11390.4|11392.7|11390.7|11391.2|11389.2|6
1656648030000|2022-07-01 04:00:30|11392.8|11390.8|11395|11393|11395.4|11393.4|11392.7|11390.7|18
1656648040000|2022-07-01 04:00:40|11395.2|11393.2|11395.3|11393.3|11395.7|11393.7|11394.9|11392.9|3
1656648050000|2022-07-01 04:00:50|11395.4|11393.4|11393.8|11391.8|11395.4|11393.4|11393.8|11391.8|9
1656648060000|2022-07-01 04:01:00|11393.9|11391.9|11394.2|11392.2|11394.7|11392.7|11393.5|11391.5|9
1656648070000|2022-07-01 04:01:10|11394.3|11392.3|11396.8|11394.8|11397|11395|11393.8|11391.8|23
1656648080000|2022-07-01 04:01:20|11396.9|11394.9|11398.4|11396.4|11399|11397|11396.9|11394.9|36
1656648090000|2022-07-01 04:01:30|11397.8|11395.8|11397.8|11395.8|11399.8|11397.8|11396.2|11394.2|45
1656648100000|2022-07-01 04:01:40|11397.9|11395.9|11402.5|11400.5|11403.8|11401.8|11397.9|11395.9|115
1656648110000|2022-07-01 04:01:50|11402.8|11400.8|11402.8|11400.8|11403.7|11401.7|11402|11400|42
1656648120000|2022-07-01 04:02:00|11402.9|11400.9|11402.9|11400.9|11403.9|11401.9|11402.7|11400.7|21
1656648130000|2022-07-01 04:02:10|11403|11401|11401|11399|11403.3|11401.3|11399.5|11397.5|25
1656648140000|2022-07-01 04:02:20|11401.2|11399.2|11401.2|11399.2|11402|11400|11400.8|11398.8|5
1656648150000|2022-07-01 04:02:30|11401.4|11399.4|11399.5|11397.5|11401.7|11399.7|11399.3|11397.3|30
1656648160000|2022-07-01 04:02:40|11399.7|11397.7|11400.7|11398.7|11400.7|11398.7|11399.7|11397.7|2
1656648170000|2022-07-01 04:02:50|11400.5|11398.5|11401.9|11399.9|11402.5|11400.5|11400.5|11398.5|8
1656648180000|2022-07-01 04:03:00|11402|11400|11402.4|11400.4|11403.4|11401.4|11402|11400|15
1656648190000|2022-07-01 04:03:10|11402.5|11400.5|11402.7|11400.7|11403.8|11401.8|11402.4|11400.4|29
1656648200000|2022-07-01 04:03:20|11402.5|11400.5|11402.7|11400.7|11403.4|11401.4|11402|11400|17
1656648210000|2022-07-01 04:03:30|11402.8|11400.8|11404.8|11402.8|11405|11403|11402.8|11400.8|16
1656648220000|2022-07-01 04:03:40|11404.9|11402.9|11405.4|11403.4|11406.4|11404.4|11404.9|11402.9|25
1656648230000|2022-07-01 04:03:50|11405.5|11403.5|11406.4|11404.4|11406.8|11404.8|11405.5|11403.5|28
1656648240000|2022-07-01 04:04:00|11406.7|11404.7|11404.4|11402.4|11407|11405|11404.4|11402.4|16
1656648250000|2022-07-01 04:04:10|11404.5|11402.5|11405.5|11403.5|11405.5|11403.5|11404.5|11402.5|11
1656648260000|2022-07-01 04:04:20|11405.8|11403.8|11406.3|11404.3|11406.5|11404.5|11405.5|11403.5|10
1656648270000|2022-07-01 04:04:30|11406.4|11404.4|11406.4|11404.4|11406.9|11404.9|11406|11404|5
1656648280000|2022-07-01 04:04:40|11406.5|11404.5|11405.7|11403.7|11406.9|11404.9|11405.7|11403.7|15
1656648290000|2022-07-01 04:04:50|11405.8|11403.8|11405.7|11403.7|11405.9|11403.9|11404.8|11402.8|6
1656648300000|2022-07-01 04:05:00|11405.8|11403.8|11405.4|11403.4|11405.8|11403.8|11403.5|11401.5|22
1656648310000|2022-07-01 04:05:10|11405.3|11403.3|11404.4|11402.4|11405.5|11403.5|11403.5|11401.5|8
1656648320000|2022-07-01 04:05:20|11404.8|11402.8|11404|11402|11404.8|11402.8|11403.5|11401.5|8
1656648330000|2022-07-01 04:05:30|11403.9|11401.9|11404.5|11402.5|11405|11403|11403.8|11401.8|3
1656648340000|2022-07-01 04:05:40|11404.4|11402.4|11404|11402|11404.4|11402.4|11402.7|11400.7|15
1656648350000|2022-07-01 04:05:50|11404.2|11402.2|11402.3|11400.3|11404.2|11402.2|11402.3|11400.3|4
1656648360000|2022-07-01 04:06:00|11402|11400|11403.8|11401.8|11404.8|11402.8|11402|11400|24
1656648370000|2022-07-01 04:06:10|11403.9|11401.9|11403.4|11401.4|11404|11402|11402.9|11400.9|10
1656648380000|2022-07-01 04:06:20|11403.3|11401.3|11402.8|11400.8|11403.3|11401.3|11401.8|11399.8|6
1656648390000|2022-07-01 04:06:30|11403|11401|11401.5|11399.5|11403.2|11401.2|11401.5|11399.5|11
1656648400000|2022-07-01 04:06:40|11401.3|11399.3|11402.5|11400.5|11402.8|11400.8|11400.7|11398.7|15
1656648410000|2022-07-01 04:06:50|11402.4|11400.4|11402.7|11400.7|11403|11401|11402.2|11400.2|8
1656648420000|2022-07-01 04:07:00|11402.8|11400.8|11401.8|11399.8|11403.2|11401.2|11401.8|11399.8|8
1656648430000|2022-07-01 04:07:10|11401.9|11399.9|11403.7|11401.7|11403.9|11401.9|11401.8|11399.8|17
1656648440000|2022-07-01 04:07:20|11403.8|11401.8|11402.9|11400.9|11403.9|11401.9|11402.5|11400.5|9
1656648450000|2022-07-01 04:07:30|11403|11401|11405.8|11403.8|11405.8|11403.8|11402.8|11400.8|27
1656648460000|2022-07-01 04:07:40|11405.7|11403.7|11404.5|11402.5|11405.8|11403.8|11404.2|11402.2|14
1656648470000|2022-07-01 04:07:50|11404|11402|11404.2|11402.2|11404.4|11402.4|11402.8|11400.8|6
1656648480000|2022-07-01 04:08:00|11404|11402|11405.5|11403.5|11405.5|11403.5|11404|11402|6
1656648490000|2022-07-01 04:08:10|11405.4|11403.4|11406.2|11404.2|11406.9|11404.9|11405.3|11403.3|18
1656648500000|2022-07-01 04:08:20|11406|11404|11405.2|11403.2|11406.3|11404.3|11404.7|11402.7|7
1656648510000|2022-07-01 04:08:30|11405|11403|11404.3|11402.3|11405.3|11403.3|11404.3|11402.3|1
1656648520000|2022-07-01 04:08:40|11404.4|11402.4|11404|11402|11404.5|11402.5|11404|11402|1
1656648530000|2022-07-01 04:08:50|11404.2|11402.2|11403.8|11401.8|11404.3|11402.3|11403.7|11401.7|3
1656648540000|2022-07-01 04:09:00|11403|11401|11401.3|11399.3|11403.2|11401.2|11401.3|11399.3|10
1656648550000|2022-07-01 04:09:10|11401.2|11399.2|11403.5|11401.5|11403.5|11401.5|11400.7|11398.7|16
1656648560000|2022-07-01 04:09:20|11404.2|11402.2|11403|11401|11404.4|11402.4|11403|11401|3
1656648570000|2022-07-01 04:09:30|11402.5|11400.5|11402.3|11400.3|11402.5|11400.5|11401|11399|4
1656648580000|2022-07-01 04:09:40|11402.2|11400.2|11401.2|11399.2|11402.2|11400.2|11401|11399|4
1656648590000|2022-07-01 04:09:50|11401.3|11399.3|11401.4|11399.4|11401.4|11399.4|11401.2|11399.2|1
1656648600000|2022-07-01 04:10:00|11402.3|11400.3|11401.5|11399.5|11402.4|11400.4|11401.2|11399.2|4
1656648610000|2022-07-01 04:10:10|11401.4|11399.4|11403.3|11401.3|11403.3|11401.3|11401|11399|17
1656648620000|2022-07-01 04:10:20|11402.9|11400.9|11404.2|11402.2|11404.5|11402.5|11402.9|11400.9|15
1656648630000|2022-07-01 04:10:30|11404.5|11402.5|11402.2|11400.2|11404.7|11402.7|11402.2|11400.2|23
1656648640000|2022-07-01 04:10:40|11402.4|11400.4|11400.3|11398.3|11402.4|11400.4|11400.3|11398.3|10
1656648650000|2022-07-01 04:10:50|11400.4|11398.4|11399.3|11397.3|11400.5|11398.5|11398.9|11396.9|20
1656648660000|2022-07-01 04:11:00|11399.4|11397.4|11398|11396|11399.7|11397.7|11398|11396|17
1656648670000|2022-07-01 04:11:10|11398.2|11396.2|11398.2|11396.2|11398.9|11396.9|11398|11396|5
1656648680000|2022-07-01 04:11:20|11398.3|11396.3|11395.7|11393.7|11399.4|11397.4|11395.7|11393.7|21
1656648690000|2022-07-01 04:11:30|11395.8|11393.8|11394|11392|11395.8|11393.8|11393.4|11391.4|47
1656648700000|2022-07-01 04:11:40|11394.3|11392.3|11392.8|11390.8|11394.3|11392.3|11392|11390|31
1656648710000|2022-07-01 04:11:50|11392.5|11390.5|11389.5|11387.5|11392.7|11390.7|11387.7|11385.7|233
1656648720000|2022-07-01 04:12:00|11389.8|11387.8|11386.4|11384.4|11389.9|11387.9|11385.8|11383.8|52
1656648730000|2022-07-01 04:12:10|11386.2|11384.2|11387|11385|11387.9|11385.9|11386|11384|35
1656648740000|2022-07-01 04:12:20|11387.2|11385.2|11387.3|11385.3|11387.5|11385.5|11385.8|11383.8|32
1656648750000|2022-07-01 04:12:30|11387.4|11385.4|11389.8|11387.8|11390.7|11388.7|11387.3|11385.3|18
1656648760000|2022-07-01 04:12:40|11389.9|11387.9|11388.5|11386.5|11390.4|11388.4|11388.5|11386.5|9
1656648770000|2022-07-01 04:12:50|11388.7|11386.7|11388.4|11386.4|11389|11387|11387.7|11385.7|14
1656648780000|2022-07-01 04:13:00|11388|11386|11386.9|11384.9|11388.4|11386.4|11386|11384|20
1656648790000|2022-07-01 04:13:10|11387|11385|11388.5|11386.5|11388.8|11386.8|11387|11385|7
1656648800000|2022-07-01 04:13:20|11388.7|11386.7|11387.4|11385.4|11389.4|11387.4|11387.4|11385.4|5
1656648810000|2022-07-01 04:13:30|11387.5|11385.5|11385.9|11383.9|11387.9|11385.9|11385.9|11383.9|10
1656648820000|2022-07-01 04:13:40|11386.2|11384.2|11382.4|11380.4|11386.2|11384.2|11377.5|11375.5|190
1656648830000|2022-07-01 04:13:50|11382.5|11380.5|11380.7|11378.7|11382.7|11380.7|11380.4|11378.4|33
1656648840000|2022-07-01 04:14:00|11380.8|11378.8|11379.5|11377.5|11381.9|11379.9|11378.7|11376.7|18
1656648850000|2022-07-01 04:14:10|11379.4|11377.4|11378.9|11376.9|11380.4|11378.4|11378.8|11376.8|20
1656648860000|2022-07-01 04:14:20|11379.3|11377.3|11376.2|11374.2|11379.9|11377.9|11375.7|11373.7|73
1656648870000|2022-07-01 04:14:30|11376|11374|11379.2|11377.2|11379.7|11377.7|11375.8|11373.8|33
1656648880000|2022-07-01 04:14:40|11378.8|11376.8|11379.5|11377.5|11379.5|11377.5|11378.4|11376.4|14
1656648890000|2022-07-01 04:14:50|11379.4|11377.4|11379.5|11377.5|11381.2|11379.2|11379|11377|40
1656648900000|2022-07-01 04:15:00|11379.4|11377.4|11382.4|11380.4|11383.3|11381.3|11378.7|11376.7|31
1656648910000|2022-07-01 04:15:10|11382.7|11380.7|11384.5|11382.5|11384.7|11382.7|11382.5|11380.5|27
1656648920000|2022-07-01 04:15:20|11384.7|11382.7|11383.5|11381.5|11384.7|11382.7|11382.5|11380.5|45
1656648930000|2022-07-01 04:15:30|11383.4|11381.4|11382.5|11380.5|11383.7|11381.7|11382.4|11380.4|21
1656648940000|2022-07-01 04:15:40|11382.2|11380.2|11382.5|11380.5|11382.8|11380.8|11382.2|11380.2|9
1656648950000|2022-07-01 04:15:50|11382.2|11380.2|11381.5|11379.5|11382.2|11380.2|11381.5|11379.5|21
1656648960000|2022-07-01 04:16:00|11381.4|11379.4|11379.8|11377.8|11381.4|11379.4|11379.7|11377.7|18
1656648970000|2022-07-01 04:16:10|11379.5|11377.5|11379.4|11377.4|11379.9|11377.9|11378.8|11376.8|18
1656648980000|2022-07-01 04:16:20|11379.5|11377.5|11379|11377|11379.5|11377.5|11378.9|11376.9|7
1656648990000|2022-07-01 04:16:30|11378.9|11376.9|11377.8|11375.8|11379.3|11377.3|11377.5|11375.5|22
1656649000000|2022-07-01 04:16:40|11377.7|11375.7|11375.3|11373.3|11378.4|11376.4|11373.7|11371.7|117
1656649010000|2022-07-01 04:16:50|11375.4|11373.4|11374.8|11372.8|11375.8|11373.8|11374.7|11372.7|16
1656649020000|2022-07-01 04:17:00|11375.4|11373.4|11373.7|11371.7|11375.4|11373.4|11373.7|11371.7|25
1656649030000|2022-07-01 04:17:10|11373.5|11371.5|11371.9|11369.9|11374.8|11372.8|11371.9|11369.9|88
1656649040000|2022-07-01 04:17:20|11372|11370|11368.9|11366.9|11372.9|11370.9|11368.9|11366.9|75
1656649050000|2022-07-01 04:17:30|11369|11367|11365.3|11363.3|11369|11367|11365.3|11363.3|140
1656649060000|2022-07-01 04:17:40|11365.8|11363.8|11366.9|11364.9|11367.4|11365.4|11364.8|11362.8|52
1656649070000|2022-07-01 04:17:50|11367.2|11365.2|11369.5|11367.5|11370.7|11368.7|11367.2|11365.2|33
1656649080000|2022-07-01 04:18:00|11369.7|11367.7|11369.7|11367.7|11369.8|11367.8|11367.7|11365.7|33
1656649090000|2022-07-01 04:18:10|11369.5|11367.5|11368.8|11366.8|11370.8|11368.8|11368.7|11366.7|15
1656649100000|2022-07-01 04:18:20|11368.9|11366.9|11370.5|11368.5|11371|11369|11368.7|11366.7|23
1656649110000|2022-07-01 04:18:30|11370.7|11368.7|11369.7|11367.7|11371.5|11369.5|11368.7|11366.7|37
1656649120000|2022-07-01 04:18:40|11369.8|11367.8|11368.5|11366.5|11371.2|11369.2|11366.7|11364.7|25
1656649130000|2022-07-01 04:18:50|11368.7|11366.7|11369.2|11367.2|11369.7|11367.7|11368.7|11366.7|6
1656649140000|2022-07-01 04:19:00|11369.4|11367.4|11367.8|11365.8|11369.4|11367.4|11367.5|11365.5|5
1656649150000|2022-07-01 04:19:10|11367.9|11365.9|11366.2|11364.2|11368|11366|11366.2|11364.2|22
1656649160000|2022-07-01 04:19:20|11366.4|11364.4|11366.3|11364.3|11366.8|11364.8|11366|11364|8
1656649170000|2022-07-01 04:19:30|11366.4|11364.4|11370.8|11368.8|11370.8|11368.8|11366.4|11364.4|12
1656649180000|2022-07-01 04:19:40|11370.7|11368.7|11369.8|11367.8|11372.9|11370.9|11367.4|11365.4|163
1656649190000|2022-07-01 04:19:50|11369.9|11367.9|11364.9|11362.9|11370|11368|11364.4|11362.4|145
1656649200000|2022-07-01 04:20:00|11365.4|11363.4|11366.5|11364.5|11367.2|11365.2|11365.4|11363.4|19
1656649210000|2022-07-01 04:20:10|11366.4|11364.4|11367.4|11365.4|11367.7|11365.7|11366.2|11364.2|27
1656649220000|2022-07-01 04:20:20|11367.5|11365.5|11364.9|11362.9|11367.8|11365.8|11364.9|11362.9|32
1656649230000|2022-07-01 04:20:30|11365|11363|11360.5|11358.5|11365.2|11363.2|11360.5|11358.5|86
1656649240000|2022-07-01 04:20:40|11360.2|11358.2|11363.3|11361.3|11363.9|11361.9|11360|11358|89
1656649250000|2022-07-01 04:20:50|11363.2|11361.2|11362|11360|11363.2|11361.2|11361.3|11359.3|20
1656649260000|2022-07-01 04:21:00|11361.5|11359.5|11362.8|11360.8|11363|11361|11361.3|11359.3|30
1656649270000|2022-07-01 04:21:10|11362.5|11360.5|11362.5|11360.5|11362.9|11360.9|11361.8|11359.8|12
1656649280000|2022-07-01 04:21:20|11362.7|11360.7|11361|11359|11363.2|11361.2|11361|11359|24
1656649290000|2022-07-01 04:21:30|11361.4|11359.4|11361.9|11359.9|11362.2|11360.2|11360.8|11358.8|11
1656649300000|2022-07-01 04:21:40|11362|11360|11356.7|11354.7|11364.3|11362.3|11356.7|11354.7|161
1656649310000|2022-07-01 04:21:50|11356|11354|11355.9|11353.9|11358.7|11356.7|11355.4|11353.4|80
1656649320000|2022-07-01 04:22:00|11355.5|11353.5|11361|11359|11362.2|11360.2|11355.5|11353.5|54
1656649330000|2022-07-01 04:22:10|11361.4|11359.4|11359.2|11357.2|11362|11360|11359|11357|50
1656649340000|2022-07-01 04:22:20|11359.3|11357.3|11362|11360|11363.2|11361.2|11359.3|11357.3|18
1656649350000|2022-07-01 04:22:30|11362.2|11360.2|11367.2|11365.2|11367.4|11365.4|11362.2|11360.2|50
1656649360000|2022-07-01 04:22:40|11367.4|11365.4|11368.7|11366.7|11368.8|11366.8|11367|11365|44
1656649370000|2022-07-01 04:22:50|11368.8|11366.8|11373.3|11371.3|11373.4|11371.4|11368.7|11366.7|70
1656649380000|2022-07-01 04:23:00|11373.4|11371.4|11375.5|11373.5|11377.7|11375.7|11373.2|11371.2|105
1656649390000|2022-07-01 04:23:10|11375.7|11373.7|11374.9|11372.9|11375.8|11373.8|11373.8|11371.8|36
1656649400000|2022-07-01 04:23:20|11374.8|11372.8|11370.4|11368.4|11375.8|11373.8|11370.4|11368.4|64
1656649410000|2022-07-01 04:23:30|11370.5|11368.5|11371.8|11369.8|11372|11370|11369.2|11367.2|13
1656649420000|2022-07-01 04:23:40|11371.7|11369.7|11376.7|11374.7|11376.7|11374.7|11371.5|11369.5|47
1656649430000|2022-07-01 04:23:50|11376.5|11374.5|11378.7|11376.7|11379|11377|11376.5|11374.5|30
1656649440000|2022-07-01 04:24:00|11378.4|11376.4|11376.8|11374.8|11378.8|11376.8|11375.7|11373.7|25
1656649450000|2022-07-01 04:24:10|11376.9|11374.9|11373.2|11371.2|11377.5|11375.5|11372.9|11370.9|23
1656649460000|2022-07-01 04:24:20|11372.7|11370.7|11374.2|11372.2|11374.4|11372.4|11372.7|11370.7|21
1656649470000|2022-07-01 04:24:30|11373.9|11371.9|11376.2|11374.2|11376.2|11374.2|11373.8|11371.8|6
1656649480000|2022-07-01 04:24:40|11376.3|11374.3|11376.2|11374.2|11376.8|11374.8|11375.2|11373.2|8
1656649490000|2022-07-01 04:24:50|11376|11374|11373.7|11371.7|11376|11374|11373.5|11371.5|5
1656649500000|2022-07-01 04:25:00|11373.8|11371.8|11375.7|11373.7|11375.9|11373.9|11372.4|11370.4|19
1656649510000|2022-07-01 04:25:10|11375.5|11373.5|11375.9|11373.9|11376.3|11374.3|11374.3|11372.3|15
1656649520000|2022-07-01 04:25:20|11376|11374|11377|11375|11377|11375|11373.8|11371.8|31
1656649530000|2022-07-01 04:25:30|11377.2|11375.2|11378.2|11376.2|11378.5|11376.5|11376.4|11374.4|48
1656649540000|2022-07-01 04:25:40|11377.9|11375.9|11376.4|11374.4|11378|11376|11376.3|11374.3|22
1656649550000|2022-07-01 04:25:50|11376|11374|11375.5|11373.5|11376.4|11374.4|11375.5|11373.5|10
1656649560000|2022-07-01 04:26:00|11375.9|11373.9|11376.5|11374.5|11377.3|11375.3|11375.9|11373.9|5
1656649570000|2022-07-01 04:26:10|11376.7|11374.7|11376.5|11374.5|11378.5|11376.5|11376|11374|9
1656649580000|2022-07-01 04:26:20|11376.9|11374.9|11375.4|11373.4|11377.2|11375.2|11374.8|11372.8|3
1656649590000|2022-07-01 04:26:30|11375.3|11373.3|11374.7|11372.7|11375.4|11373.4|11374.3|11372.3|4
1656649600000|2022-07-01 04:26:40|11374.8|11372.8|11374.2|11372.2|11375.7|11373.7|11374.2|11372.2|8
1656649610000|2022-07-01 04:26:50|11374.3|11372.3|11370.4|11368.4|11374.4|11372.4|11369.7|11367.7|24
1656649620000|2022-07-01 04:27:00|11370.3|11368.3|11373.2|11371.2|11373.3|11371.3|11369.7|11367.7|21
1656649630000|2022-07-01 04:27:10|11373.3|11371.3|11371.8|11369.8|11373.3|11371.3|11371.8|11369.8|4
1656649640000|2022-07-01 04:27:20|11371.9|11369.9|11371.2|11369.2|11372.4|11370.4|11371|11369|3
1656649650000|2022-07-01 04:27:30|11371.3|11369.3|11372.8|11370.8|11373.2|11371.2|11371.3|11369.3|7
1656649660000|2022-07-01 04:27:40|11372.9|11370.9|11373|11371|11373.5|11371.5|11372.9|11370.9|6
1656649670000|2022-07-01 04:27:50|11373.4|11371.4|11372.7|11370.7|11373.7|11371.7|11372.7|11370.7|4
1656649680000|2022-07-01 04:28:00|11372.5|11370.5|11372.2|11370.2|11373.2|11371.2|11372.2|11370.2|8
1656649690000|2022-07-01 04:28:10|11372|11370|11370.8|11368.8|11372|11370|11370.4|11368.4|15
1656649700000|2022-07-01 04:28:20|11370.9|11368.9|11371.8|11369.8|11371.8|11369.8|11370.3|11368.3|2
1656649710000|2022-07-01 04:28:30|11371.5|11369.5|11369.7|11367.7|11371.8|11369.8|11369.7|11367.7|3
1656649720000|2022-07-01 04:28:40|11369.9|11367.9|11369.3|11367.3|11369.9|11367.9|11368.5|11366.5|19
1656649730000|2022-07-01 04:28:50|11369.9|11367.9|11369.2|11367.2|11371.2|11369.2|11369.2|11367.2|23
1656649740000|2022-07-01 04:29:00|11369|11367|11365.9|11363.9|11370.4|11368.4|11365.8|11363.8|30
1656649750000|2022-07-01 04:29:10|11366|11364|11366.3|11364.3|11367|11365|11364.7|11362.7|25
1656649760000|2022-07-01 04:29:20|11366.4|11364.4|11369.5|11367.5|11370|11368|11366.4|11364.4|17
1656649770000|2022-07-01 04:29:30|11369.7|11367.7|11368.9|11366.9|11370.5|11368.5|11368.5|11366.5|10
1656649780000|2022-07-01 04:29:40|11369|11367|11369.2|11367.2|11369.4|11367.4|11368.9|11366.9|1
1656649790000|2022-07-01 04:29:50|11369.4|11367.4|11368.8|11366.8|11369.8|11367.8|11368.4|11366.4|10
1656649800000|2022-07-01 04:30:00|11369.3|11367.3|11372.7|11370.7|11372.7|11370.7|11367.4|11365.4|35
1656649810000|2022-07-01 04:30:10|11371.9|11369.9|11371.5|11369.5|11373.3|11371.3|11371.5|11369.5|38
1656649820000|2022-07-01 04:30:20|11371.7|11369.7|11376|11374|11377.5|11375.5|11371.7|11369.7|69
1656649830000|2022-07-01 04:30:30|11375.8|11373.8|11380.3|11378.3|11380.8|11378.8|11375.8|11373.8|50
1656649840000|2022-07-01 04:30:40|11380.4|11378.4|11382|11380|11382.4|11380.4|11380.3|11378.3|75
1656649850000|2022-07-01 04:30:50|11382.2|11380.2|11386|11384|11386|11384|11381.2|11379.2|93
1656649860000|2022-07-01 04:31:00|11385.3|11383.3|11384.2|11382.2|11389|11387|11384.2|11382.2|96
1656649870000|2022-07-01 04:31:10|11384.3|11382.3|11382.8|11380.8|11385.3|11383.3|11382.8|11380.8|20
1656649880000|2022-07-01 04:31:20|11382.9|11380.9|11385.2|11383.2|11385.4|11383.4|11382.8|11380.8|7
1656649890000|2022-07-01 04:31:30|11385.3|11383.3|11384.3|11382.3|11385.8|11383.8|11383.4|11381.4|13
1656649900000|2022-07-01 04:31:40|11384.2|11382.2|11384.8|11382.8|11385|11383|11383.8|11381.8|20
1656649910000|2022-07-01 04:31:50|11384.9|11382.9|11383.3|11381.3|11385.7|11383.7|11382.8|11380.8|18
1656649920000|2022-07-01 04:32:00|11383.2|11381.2|11385.7|11383.7|11386|11384|11383|11381|30
1656649930000|2022-07-01 04:32:10|11385.5|11383.5|11383.5|11381.5|11385.5|11383.5|11382.3|11380.3|12
1656649940000|2022-07-01 04:32:20|11383.7|11381.7|11385.8|11383.8|11385.9|11383.9|11383.5|11381.5|16
1656649950000|2022-07-01 04:32:30|11385.9|11383.9|11384.8|11382.8|11385.9|11383.9|11384.8|11382.8|13
1656649960000|2022-07-01 04:32:40|11384.4|11382.4|11383|11381|11384.8|11382.8|11383|11381|6
1656649970000|2022-07-01 04:32:50|11383.2|11381.2|11382|11380|11383.4|11381.4|11382|11380|4
1656649980000|2022-07-01 04:33:00|11382.9|11380.9|11384.8|11382.8|11385.5|11383.5|11382.8|11380.8|19
1656649990000|2022-07-01 04:33:10|11384.9|11382.9|11385.8|11383.8|11385.8|11383.8|11384.4|11382.4|4
1656650000000|2022-07-01 04:33:20|11385.7|11383.7|11385.8|11383.8|11386.8|11384.8|11385.7|11383.7|4
1656650010000|2022-07-01 04:33:30|11385.9|11383.9|11385.5|11383.5|11386.4|11384.4|11385.5|11383.5|2
1656650020000|2022-07-01 04:33:40|11385.7|11383.7|11385.8|11383.8|11386.2|11384.2|11385.5|11383.5|2
1656650030000|2022-07-01 04:33:50|11385.9|11383.9|11384.8|11382.8|11386.9|11384.9|11384.8|11382.8|7
1656650040000|2022-07-01 04:34:00|11385|11383|11384.5|11382.5|11385.8|11383.8|11384.2|11382.2|13
1656650050000|2022-07-01 04:34:10|11384.7|11382.7|11384.7|11382.7|11385.5|11383.5|11384.4|11382.4|2
1656650060000|2022-07-01 04:34:20|11385|11383|11384.2|11382.2|11385.5|11383.5|11383.9|11381.9|3
1656650070000|2022-07-01 04:34:30|11384.7|11382.7|11386.8|11384.8|11387.5|11385.5|11384.4|11382.4|20
1656650080000|2022-07-01 04:34:40|11386.9|11384.9|11385.8|11383.8|11387.5|11385.5|11385.4|11383.4|19
1656650090000|2022-07-01 04:34:50|11385.9|11383.9|11384.8|11382.8|11386.5|11384.5|11384.8|11382.8|2
1656650100000|2022-07-01 04:35:00|11384.9|11382.9|11383.5|11381.5|11384.9|11382.9|11383.4|11381.4|1
1656650110000|2022-07-01 04:35:10|11383.9|11381.9|11383|11381|11384.2|11382.2|11382.7|11380.7|9
1656650120000|2022-07-01 04:35:20|11382.9|11380.9|11383|11381|11384.4|11382.4|11382.5|11380.5|14
1656650130000|2022-07-01 04:35:30|11383.7|11381.7|11383.3|11381.3|11383.9|11381.9|11383|11381|7
1656650140000|2022-07-01 04:35:40|11383.4|11381.4|11385.3|11383.3|11385.8|11383.8|11383.4|11381.4|13
1656650150000|2022-07-01 04:35:50|11385.4|11383.4|11385.5|11383.5|11385.5|11383.5|11385.2|11383.2|3
1656650160000|2022-07-01 04:36:00|11385.4|11383.4|11387.4|11385.4|11387.4|11385.4|11384.4|11382.4|11
1656650170000|2022-07-01 04:36:10|11387.8|11385.8|11385.9|11383.9|11387.8|11385.8|11385.8|11383.8|3
1656650180000|2022-07-01 04:36:20|11386|11384|11387.5|11385.5|11387.8|11385.8|11385.7|11383.7|20
1656650190000|2022-07-01 04:36:30|11387.7|11385.7|11388.8|11386.8|11389|11387|11387.5|11385.5|18
1656650200000|2022-07-01 04:36:40|11388.7|11386.7|11387|11385|11388.9|11386.9|11386.8|11384.8|6
1656650210000|2022-07-01 04:36:50|11387.2|11385.2|11386.8|11384.8|11387.4|11385.4|11385|11383|18
1656650220000|2022-07-01 04:37:00|11386.9|11384.9|11387.8|11385.8|11388|11386|11386.8|11384.8|5
1656650230000|2022-07-01 04:37:10|11388|11386|11388.4|11386.4|11389|11387|11388|11386|13
1656650240000|2022-07-01 04:37:20|11388.5|11386.5|11385.7|11383.7|11388.7|11386.7|11385.2|11383.2|15
1656650250000|2022-07-01 04:37:30|11385.5|11383.5|11385.4|11383.4|11387|11385|11384.8|11382.8|3
1656650260000|2022-07-01 04:37:40|11385.5|11383.5|11384.7|11382.7|11385.5|11383.5|11383.8|11381.8|13
1656650270000|2022-07-01 04:37:50|11384.9|11382.9|11384.5|11382.5|11385.4|11383.4|11384.5|11382.5|3
1656650280000|2022-07-01 04:38:00|11384.4|11382.4|11382.8|11380.8|11384.4|11382.4|11382.8|11380.8|15
1656650290000|2022-07-01 04:38:10|11382.9|11380.9|11383|11381|11384.4|11382.4|11382.9|11380.9|20
1656650300000|2022-07-01 04:38:20|11382.9|11380.9|11380.2|11378.2|11382.9|11380.9|11378.8|11376.8|44
1656650310000|2022-07-01 04:38:30|11380.5|11378.5|11380.3|11378.3|11381.4|11379.4|11379.7|11377.7|15
1656650320000|2022-07-01 04:38:40|11380.2|11378.2|11379.9|11377.9|11380.3|11378.3|11378.9|11376.9|10
1656650330000|2022-07-01 04:38:50|11379.8|11377.8|11380|11378|11380.7|11378.7|11378.4|11376.4|21
1656650340000|2022-07-01 04:39:00|11380.2|11378.2|11376.3|11374.3|11380.3|11378.3|11376.2|11374.2|38
1656650350000|2022-07-01 04:39:10|11376.2|11374.2|11379.3|11377.3|11379.9|11377.9|11376.2|11374.2|23
1656650360000|2022-07-01 04:39:20|11379.2|11377.2|11378.2|11376.2|11379.5|11377.5|11378.2|11376.2|7
1656650370000|2022-07-01 04:39:30|11378.3|11376.3|11382.4|11380.4|11382.9|11380.9|11378.3|11376.3|31
1656650380000|2022-07-01 04:39:40|11382.5|11380.5|11382|11380|11382.7|11380.7|11381.8|11379.8|4
1656650390000|2022-07-01 04:39:50|11381.8|11379.8|11382.4|11380.4|11383|11381|11381.2|11379.2|8
1656650400000|2022-07-01 04:40:00|11382.5|11380.5|11385.4|11383.4|11385.4|11383.4|11382.5|11380.5|10
1656650410000|2022-07-01 04:40:10|11384.8|11382.8|11385.8|11383.8|11387|11385|11384.2|11382.2|25
1656650420000|2022-07-01 04:40:20|11385.9|11383.9|11384.9|11382.9|11386.3|11384.3|11382.3|11380.3|13
1656650430000|2022-07-01 04:40:30|11385.2|11383.2|11386|11384|11386.3|11384.3|11383.9|11381.9|14
1656650440000|2022-07-01 04:40:40|11385.8|11383.8|11387|11385|11387|11385|11385.2|11383.2|13
1656650450000|2022-07-01 04:40:50|11387.2|11385.2|11386.4|11384.4|11387.4|11385.4|11386.4|11384.4|6
1656650460000|2022-07-01 04:41:00|11386.5|11384.5|11386|11384|11386.9|11384.9|11385.7|11383.7|7
1656650470000|2022-07-01 04:41:10|11386.2|11384.2|11383.3|11381.3|11386.2|11384.2|11382.9|11380.9|3
1656650480000|2022-07-01 04:41:20|11383.4|11381.4|11383.8|11381.8|11384.2|11382.2|11382.7|11380.7|6
1656650490000|2022-07-01 04:41:30|11383.7|11381.7|11386.7|11384.7|11386.7|11384.7|11383.4|11381.4|18
1656650500000|2022-07-01 04:41:40|11386.8|11384.8|11386.2|11384.2|11386.9|11384.9|11386.2|11384.2|3
1656650510000|2022-07-01 04:41:50|11386.3|11384.3|11389.8|11387.8|11389.8|11387.8|11386.3|11384.3|28
1656650520000|2022-07-01 04:42:00|11389.9|11387.9|11390.8|11388.8|11391.9|11389.9|11389.9|11387.9|59
1656650530000|2022-07-01 04:42:10|11390.9|11388.9|11387.9|11385.9|11391|11389|11387.9|11385.9|19
1656650540000|2022-07-01 04:42:20|11388|11386|11390.2|11388.2|11390.9|11388.9|11388|11386|12
1656650550000|2022-07-01 04:42:30|11390.3|11388.3|11391.7|11389.7|11391.8|11389.8|11389.2|11387.2|8
1656650560000|2022-07-01 04:42:40|11391.5|11389.5|11389.5|11387.5|11391.5|11389.5|11389.3|11387.3|6
1656650570000|2022-07-01 04:42:50|11389.7|11387.7|11391.5|11389.5|11391.8|11389.8|11389.2|11387.2|8
1656650580000|2022-07-01 04:43:00|11391.8|11389.8|11389|11387|11391.8|11389.8|11388.8|11386.8|19
1656650590000|2022-07-01 04:43:10|11388.9|11386.9|11389.4|11387.4|11389.5|11387.5|11388.9|11386.9|3
1656650600000|2022-07-01 04:43:20|11389.5|11387.5|11392.8|11390.8|11392.9|11390.9|11389.5|11387.5|18
1656650610000|2022-07-01 04:43:30|11392.9|11390.9|11393.7|11391.7|11394.3|11392.3|11392|11390|30
1656650620000|2022-07-01 04:43:40|11393.5|11391.5|11395.8|11393.8|11396.3|11394.3|11393.5|11391.5|26
1656650630000|2022-07-01 04:43:50|11396|11394|11396.3|11394.3|11397.3|11395.3|11395.2|11393.2|20
1656650640000|2022-07-01 04:44:00|11396.2|11394.2|11395|11393|11397.3|11395.3|11392|11390|101
1656650650000|2022-07-01 04:44:10|11395.2|11393.2|11392.2|11390.2|11395.9|11393.9|11392|11390|29
1656650660000|2022-07-01 04:44:20|11392|11390|11392.4|11390.4|11392.5|11390.5|11390.8|11388.8|19
1656650670000|2022-07-01 04:44:30|11392.3|11390.3|11391.3|11389.3|11392.3|11390.3|11390.9|11388.9|3
1656650680000|2022-07-01 04:44:40|11391.4|11389.4|11391.4|11389.4|11392.2|11390.2|11391|11389|1
1656650690000|2022-07-01 04:44:50|11391.3|11389.3|11391.5|11389.5|11391.5|11389.5|11390.9|11388.9|1
1656650700000|2022-07-01 04:45:00|11391.8|11389.8|11391.2|11389.2|11392.5|11390.5|11390.4|11388.4|10
1656650710000|2022-07-01 04:45:10|11390.5|11388.5|11388|11386|11390.5|11388.5|11388|11386|12
1656650720000|2022-07-01 04:45:20|11388.2|11386.2|11389.3|11387.3|11389.3|11387.3|11387.4|11385.4|23
1656650730000|2022-07-01 04:45:30|11389.2|11387.2|11387.2|11385.2|11389.2|11387.2|11386.9|11384.9|13
1656650740000|2022-07-01 04:45:40|11387|11385|11386.5|11384.5|11387.9|11385.9|11386.5|11384.5|15
1656650750000|2022-07-01 04:45:50|11386.7|11384.7|11387.4|11385.4|11387.7|11385.7|11386.2|11384.2|10
1656650760000|2022-07-01 04:46:00|11387.5|11385.5|11389.4|11387.4|11389.7|11387.7|11387.5|11385.5|10
1656650770000|2022-07-01 04:46:10|11389.3|11387.3|11388.4|11386.4|11389.4|11387.4|11388.2|11386.2|3
1656650780000|2022-07-01 04:46:20|11388.3|11386.3|11389.7|11387.7|11389.7|11387.7|11388.2|11386.2|4
1656650790000|2022-07-01 04:46:30|11389.5|11387.5|11388.4|11386.4|11389.5|11387.5|11388.4|11386.4|14
1656650800000|2022-07-01 04:46:40|11388.5|11386.5|11388.8|11386.8|11388.9|11386.9|11388.2|11386.2|1
1656650810000|2022-07-01 04:46:50|11388.7|11386.7|11385.2|11383.2|11388.9|11386.9|11384.8|11382.8|8
1656650820000|2022-07-01 04:47:00|11385|11383|11384.2|11382.2|11385.2|11383.2|11383.5|11381.5|24
1656650830000|2022-07-01 04:47:10|11383.8|11381.8|11386.5|11384.5|11386.8|11384.8|11383.8|11381.8|7
1656650840000|2022-07-01 04:47:20|11386.7|11384.7|11389.2|11387.2|11389.8|11387.8|11386.7|11384.7|11
1656650850000|2022-07-01 04:47:30|11389.3|11387.3|11389.9|11387.9|11390.8|11388.8|11388.4|11386.4|14
1656650860000|2022-07-01 04:47:40|11390|11388|11392.9|11390.9|11392.9|11390.9|11390|11388|23
1656650870000|2022-07-01 04:47:50|11393|11391|11392.8|11390.8|11395|11393|11392.8|11390.8|34
1656650880000|2022-07-01 04:48:00|11392.9|11390.9|11390.8|11388.8|11393.4|11391.4|11390.8|11388.8|10
1656650890000|2022-07-01 04:48:10|11390.3|11388.3|11391.7|11389.7|11391.8|11389.8|11389.7|11387.7|10
1656650900000|2022-07-01 04:48:20|11391.5|11389.5|11391.7|11389.7|11392.5|11390.5|11391.4|11389.4|2
1656650910000|2022-07-01 04:48:30|11391.5|11389.5|11391.4|11389.4|11391.7|11389.7|11390.7|11388.7|3
1656650920000|2022-07-01 04:48:40|11391.5|11389.5|11389.7|11387.7|11391.5|11389.5|11389.2|11387.2|2
1656650930000|2022-07-01 04:48:50|11389.8|11387.8|11389.2|11387.2|11389.9|11387.9|11389.2|11387.2|1
1656650940000|2022-07-01 04:49:00|11389.3|11387.3|11388.5|11386.5|11389.3|11387.3|11387.5|11385.5|10
1656650950000|2022-07-01 04:49:10|11388.7|11386.7|11389.7|11387.7|11390|11388|11388.4|11386.4|3
1656650960000|2022-07-01 04:49:20|11389.8|11387.8|11388.5|11386.5|11389.8|11387.8|11388.3|11386.3|1
1656650970000|2022-07-01 04:49:30|11388.7|11386.7|11388.7|11386.7|11388.7|11386.7|11388.5|11386.5|0
1656650980000|2022-07-01 04:49:40|11389.5|11387.5|11389.7|11387.7|11389.8|11387.8|11388.7|11386.7|8
1656650990000|2022-07-01 04:49:50|11389.5|11387.5|11389.2|11387.2|11389.9|11387.9|11388.8|11386.8|2
1656651000000|2022-07-01 04:50:00|11389.3|11387.3|11392.2|11390.2|11392.5|11390.5|11389.2|11387.2|4
1656651010000|2022-07-01 04:50:10|11392.3|11390.3|11391.7|11389.7|11393.3|11391.3|11391.3|11389.3|15
1656651020000|2022-07-01 04:50:20|11392.2|11390.2|11392.4|11390.4|11392.7|11390.7|11392.2|11390.2|10
1656651030000|2022-07-01 04:50:30|11392.3|11390.3|11393.9|11391.9|11395.2|11393.2|11392.3|11390.3|12
1656651040000|2022-07-01 04:50:40|11394.2|11392.2|11393.3|11391.3|11394.5|11392.5|11392.9|11390.9|13
1656651050000|2022-07-01 04:50:50|11393.2|11391.2|11395.2|11393.2|11395.4|11393.4|11392.8|11390.8|3
1656651060000|2022-07-01 04:51:00|11395.3|11393.3|11393.4|11391.4|11395.9|11393.9|11392.8|11390.8|16
1656651070000|2022-07-01 04:51:10|11393.5|11391.5|11390.7|11388.7|11394|11392|11390.7|11388.7|8
1656651080000|2022-07-01 04:51:20|11390.8|11388.8|11391.2|11389.2|11392.2|11390.2|11390|11388|1
1656651090000|2022-07-01 04:51:30|11391.4|11389.4|11392|11390|11393.3|11391.3|11391.3|11389.3|9
1656651100000|2022-07-01 04:51:40|11391.9|11389.9|11390.9|11388.9|11392|11390|11390.3|11388.3|8
1656651110000|2022-07-01 04:51:50|11390.8|11388.8|11391.9|11389.9|11392.2|11390.2|11390.2|11388.2|4
1656651120000|2022-07-01 04:52:00|11391.3|11389.3|11390|11388|11391.9|11389.9|11388.7|11386.7|14
1656651130000|2022-07-01 04:52:10|11390.2|11388.2|11390.9|11388.9|11390.9|11388.9|11389.8|11387.8|1
1656651140000|2022-07-01 04:52:20|11390.8|11388.8|11391.7|11389.7|11391.8|11389.8|11390.5|11388.5|4
1656651150000|2022-07-01 04:52:30|11391.8|11389.8|11391.9|11389.9|11392|11390|11391.4|11389.4|4
1656651160000|2022-07-01 04:52:40|11392.2|11390.2|11388.7|11386.7|11392.2|11390.2|11388.7|11386.7|13
1656651170000|2022-07-01 04:52:50|11388.8|11386.8|11389.3|11387.3|11389.4|11387.4|11388.8|11386.8|5
1656651180000|2022-07-01 04:53:00|11389.2|11387.2|11392.7|11390.7|11392.7|11390.7|11388.9|11386.9|9
1656651190000|2022-07-01 04:53:10|11392.5|11390.5|11393.9|11391.9|11393.9|11391.9|11391.8|11389.8|5
1656651200000|2022-07-01 04:53:20|11393.5|11391.5|11395|11393|11395|11393|11392.9|11390.9|11
1656651210000|2022-07-01 04:53:30|11394.9|11392.9|11395.8|11393.8|11395.9|11393.9|11394.9|11392.9|11
1656651220000|2022-07-01 04:53:40|11395.9|11393.9|11393.9|11391.9|11396|11394|11393.4|11391.4|1
1656651230000|2022-07-01 04:53:50|11393.8|11391.8|11393.4|11391.4|11393.9|11391.9|11393.4|11391.4|0
1656651240000|2022-07-01 04:54:00|11393.3|11391.3|11391.7|11389.7|11393.3|11391.3|11389.7|11387.7|10
1656651250000|2022-07-01 04:54:10|11391.5|11389.5|11390.9|11388.9|11392.4|11390.4|11390.8|11388.8|3
1656651260000|2022-07-01 04:54:20|11390.8|11388.8|11391|11389|11391|11389|11390.4|11388.4|0
1656651270000|2022-07-01 04:54:30|11390.9|11388.9|11389.9|11387.9|11391|11389|11389.7|11387.7|2
1656651280000|2022-07-01 04:54:40|11389.8|11387.8|11389.7|11387.7|11390.3|11388.3|11388.2|11386.2|5
1656651290000|2022-07-01 04:54:50|11389.5|11387.5|11389.7|11387.7|11389.9|11387.9|11388.3|11386.3|5
1656651300000|2022-07-01 04:55:00|11389.5|11387.5|11389.8|11387.8|11389.9|11387.9|11388.7|11386.7|4
1656651310000|2022-07-01 04:55:10|11389.9|11387.9|11391.4|11389.4|11391.8|11389.8|11389.9|11387.9|7
1656651320000|2022-07-01 04:55:20|11392.9|11390.9|11393.2|11391.2|11394|11392|11392.9|11390.9|17
1656651330000|2022-07-01 04:55:30|11393.3|11391.3|11391.9|11389.9|11393.4|11391.4|11391.7|11389.7|5
1656651340000|2022-07-01 04:55:40|11391.8|11389.8|11392|11390|11392.2|11390.2|11390.5|11388.5|0
1656651350000|2022-07-01 04:55:50|11392.7|11390.7|11390|11388|11392.7|11390.7|11390|11388|10
1656651360000|2022-07-01 04:56:00|11390.2|11388.2|11391.7|11389.7|11391.7|11389.7|11390.2|11388.2|4
1656651370000|2022-07-01 04:56:10|11392|11390|11392.3|11390.3|11392.3|11390.3|11392|11390|1
1656651380000|2022-07-01 04:56:20|11392.7|11390.7|11392.2|11390.2|11392.7|11390.7|11391.9|11389.9|3
1656651390000|2022-07-01 04:56:30|11392|11390|11390.5|11388.5|11392|11390|11390.5|11388.5|1
1656651400000|2022-07-01 04:56:40|11390.4|11388.4|11392|11390|11392.2|11390.2|11389.9|11387.9|12
1656651410000|2022-07-01 04:56:50|11392.2|11390.2|11391.9|11389.9|11392.8|11390.8|11391.9|11389.9|1
1656651420000|2022-07-01 04:57:00|11392.3|11390.3|11391.4|11389.4|11393.9|11391.9|11390.4|11388.4|11
1656651430000|2022-07-01 04:57:10|11391.3|11389.3|11388.9|11386.9|11391.3|11389.3|11388.8|11386.8|4
1656651440000|2022-07-01 04:57:20|11388.8|11386.8|11388.4|11386.4|11389.2|11387.2|11387.4|11385.4|11
1656651450000|2022-07-01 04:57:30|11388.3|11386.3|11386.9|11384.9|11388.3|11386.3|11386.9|11384.9|1
1656651460000|2022-07-01 04:57:40|11387.4|11385.4|11383.5|11381.5|11387.4|11385.4|11381.9|11379.9|50
1656651470000|2022-07-01 04:57:50|11383.4|11381.4|11381.9|11379.9|11383.7|11381.7|11381.7|11379.7|33
1656651480000|2022-07-01 04:58:00|11381.8|11379.8|11379.9|11377.9|11382.3|11380.3|11379.7|11377.7|29
1656651490000|2022-07-01 04:58:10|11380|11378|11378.3|11376.3|11380|11378|11377.3|11375.3|63
1656651500000|2022-07-01 04:58:20|11378.8|11376.8|11378.9|11376.9|11379|11377|11378|11376|20
1656651510000|2022-07-01 04:58:30|11379|11377|11376.5|11374.5|11379.8|11377.8|11376.5|11374.5|31
1656651520000|2022-07-01 04:58:40|11376.4|11374.4|11377.7|11375.7|11378|11376|11376.3|11374.3|14
1656651530000|2022-07-01 04:58:50|11378|11376|11377.2|11375.2|11378.9|11376.9|11377.2|11375.2|35
1656651540000|2022-07-01 04:59:00|11377|11375|11381.2|11379.2|11381.4|11379.4|11377|11375|20
1656651550000|2022-07-01 04:59:10|11381.3|11379.3|11379.9|11377.9|11382.3|11380.3|11379.9|11377.9|18
1656651560000|2022-07-01 04:59:20|11379|11377|11379.4|11377.4|11379.7|11377.7|11378.8|11376.8|10
1656651570000|2022-07-01 04:59:30|11378.9|11376.9|11377.5|11375.5|11378.9|11376.9|11377.2|11375.2|11
1656651580000|2022-07-01 04:59:40|11377.3|11375.3|11377.4|11375.4|11378.2|11376.2|11377.2|11375.2|12
1656651590000|2022-07-01 04:59:50|11377.5|11375.5|11376.2|11374.2|11378.2|11376.2|11376.2|11374.2|15
1656651600000|2022-07-01 05:00:00|11376.3|11374.3|11378.9|11376.9|11379.3|11377.3|11376.2|11374.2|24
1656651610000|2022-07-01 05:00:10|11377.9|11375.9|11377.2|11375.2|11378|11376|11376|11374|13
1656651620000|2022-07-01 05:00:20|11376.9|11374.9|11370.7|11368.7|11377.3|11375.3|11369.9|11367.9|94
1656651630000|2022-07-01 05:00:30|11370.8|11368.8|11371.8|11369.8|11373.3|11371.3|11369.7|11367.7|64
1656651640000|2022-07-01 05:00:40|11371.9|11369.9|11375.9|11373.9|11376.2|11374.2|11371.9|11369.9|30
1656651650000|2022-07-01 05:00:50|11376|11374|11378.8|11376.8|11379.7|11377.7|11375.4|11373.4|41
1656651660000|2022-07-01 05:01:00|11378.9|11376.9|11385.3|11383.3|11385.3|11383.3|11378.9|11376.9|31
1656651670000|2022-07-01 05:01:10|11385.4|11383.4|11384.2|11382.2|11385.8|11383.8|11384.2|11382.2|20
1656651680000|2022-07-01 05:01:20|11384|11382|11377.9|11375.9|11384|11382|11376.5|11374.5|21
1656651690000|2022-07-01 05:01:30|11377.8|11375.8|11381.2|11379.2|11382.7|11380.7|11376.9|11374.9|18
1656651700000|2022-07-01 05:01:40|11381|11379|11382.7|11380.7|11382.9|11380.9|11380.7|11378.7|13
1656651710000|2022-07-01 05:01:50|11382.5|11380.5|11381.3|11379.3|11382.5|11380.5|11378.9|11376.9|29
1656651720000|2022-07-01 05:02:00|11381|11379|11382.4|11380.4|11382.4|11380.4|11380.4|11378.4|6
1656651730000|2022-07-01 05:02:10|11382|11380|11378.8|11376.8|11382.7|11380.7|11378.8|11376.8|9
1656651740000|2022-07-01 05:02:20|11378.4|11376.4|11377.4|11375.4|11378.5|11376.5|11376.5|11374.5|11
1656651750000|2022-07-01 05:02:30|11377.3|11375.3|11376.3|11374.3|11378.4|11376.4|11376.3|11374.3|26
1656651760000|2022-07-01 05:02:40|11376|11374|11376.3|11374.3|11377.3|11375.3|11375.9|11373.9|10
1656651770000|2022-07-01 05:02:50|11376.5|11374.5|11377|11375|11377.4|11375.4|11375.8|11373.8|5
1656651780000|2022-07-01 05:03:00|11376.9|11374.9|11375.7|11373.7|11378.7|11376.7|11375.5|11373.5|11
1656651790000|2022-07-01 05:03:10|11375.5|11373.5|11375.3|11373.3|11377|11375|11375|11373|7
1656651800000|2022-07-01 05:03:20|11375.4|11373.4|11376|11374|11376.3|11374.3|11375|11373|8
1656651810000|2022-07-01 05:03:30|11376.2|11374.2|11381.4|11379.4|11382.3|11380.3|11376.2|11374.2|27
1656651820000|2022-07-01 05:03:40|11381.5|11379.5|11382.5|11380.5|11382.9|11380.9|11380.7|11378.7|15
1656651830000|2022-07-01 05:03:50|11382.8|11380.8|11381.9|11379.9|11382.8|11380.8|11381.2|11379.2|14
1656651840000|2022-07-01 05:04:00|11382.8|11380.8|11379.8|11377.8|11382.8|11380.8|11379.8|11377.8|11
1656651850000|2022-07-01 05:04:10|11379.9|11377.9|11381.2|11379.2|11381.9|11379.9|11379.7|11377.7|2
1656651860000|2022-07-01 05:04:20|11381|11379|11375.9|11373.9|11381|11379|11375.9|11373.9|14
1656651870000|2022-07-01 05:04:30|11375.8|11373.8|11373.2|11371.2|11375.9|11373.9|11373.2|11371.2|19
1656651880000|2022-07-01 05:04:40|11373.9|11371.9|11377.9|11375.9|11378.5|11376.5|11373.2|11371.2|12
1656651890000|2022-07-01 05:04:50|11377.8|11375.8|11376.5|11374.5|11377.8|11375.8|11376.2|11374.2|19
1656651900000|2022-07-01 05:05:00|11375.8|11373.8|11372.8|11370.8|11375.9|11373.9|11372.7|11370.7|26
1656651910000|2022-07-01 05:05:10|11372.7|11370.7|11374.8|11372.8|11375.8|11373.8|11372.7|11370.7|14
1656651920000|2022-07-01 05:05:20|11374.7|11372.7|11373.8|11371.8|11374.7|11372.7|11372.7|11370.7|10
1656651930000|2022-07-01 05:05:30|11373.7|11371.7|11374.2|11372.2|11374.2|11372.2|11373|11371|3
1656651940000|2022-07-01 05:05:40|11375.3|11373.3|11376|11374|11377.2|11375.2|11375.3|11373.3|15
1656651950000|2022-07-01 05:05:50|11375.9|11373.9|11377.2|11375.2|11378.5|11376.5|11375.9|11373.9|9
1656651960000|2022-07-01 05:06:00|11377.3|11375.3|11380.8|11378.8|11381.2|11379.2|11377.3|11375.3|17
1656651970000|2022-07-01 05:06:10|11380.9|11378.9|11379.4|11377.4|11381.8|11379.8|11379|11377|29
1656651980000|2022-07-01 05:06:20|11379.5|11377.5|11378.8|11376.8|11379.5|11377.5|11377.8|11375.8|6
1656651990000|2022-07-01 05:06:30|11378.7|11376.7|11378.4|11376.4|11379.3|11377.3|11377.7|11375.7|5
1656652000000|2022-07-01 05:06:40|11378.8|11376.8|11379.4|11377.4|11380.3|11378.3|11378.8|11376.8|6
1656652010000|2022-07-01 05:06:50|11379.3|11377.3|11377.8|11375.8|11379.7|11377.7|11377.8|11375.8|9
1656652020000|2022-07-01 05:07:00|11377.7|11375.7|11379.5|11377.5|11379.5|11377.5|11377.7|11375.7|2
1656652030000|2022-07-01 05:07:10|11379.4|11377.4|11378.3|11376.3|11379.5|11377.5|11377.8|11375.8|6
1656652040000|2022-07-01 05:07:20|11378.4|11376.4|11378.3|11376.3|11378.8|11376.8|11377.8|11375.8|2
1656652050000|2022-07-01 05:07:30|11378.4|11376.4|11379.4|11377.4|11379.7|11377.7|11378.3|11376.3|0
1656652060000|2022-07-01 05:07:40|11379.3|11377.3|11378.7|11376.7|11379.9|11377.9|11378.5|11376.5|2
1656652070000|2022-07-01 05:07:50|11379.2|11377.2|11378.3|11376.3|11379.8|11377.8|11377.9|11375.9|2
1656652080000|2022-07-01 05:08:00|11378.2|11376.2|11377|11375|11378.2|11376.2|11376.4|11374.4|6
1656652090000|2022-07-01 05:08:10|11377.5|11375.5|11378.3|11376.3|11378.3|11376.3|11377.5|11375.5|3
1656652100000|2022-07-01 05:08:20|11378.4|11376.4|11378.3|11376.3|11378.4|11376.4|11377.5|11375.5|5
1656652110000|2022-07-01 05:08:30|11378.4|11376.4|11381.5|11379.5|11381.7|11379.7|11378.3|11376.3|12
1656652120000|2022-07-01 05:08:40|11381.4|11379.4|11384.4|11382.4|11384.4|11382.4|11381.3|11379.3|20
1656652130000|2022-07-01 05:08:50|11384.3|11382.3|11386.9|11384.9|11387.3|11385.3|11382.9|11380.9|30
1656652140000|2022-07-01 05:09:00|11387|11385|11387.9|11385.9|11388.4|11386.4|11383.3|11381.3|50
1656652150000|2022-07-01 05:09:10|11388.3|11386.3|11386.7|11384.7|11389.2|11387.2|11385.8|11383.8|32
1656652160000|2022-07-01 05:09:20|11386.8|11384.8|11388|11386|11388.4|11386.4|11386.5|11384.5|20
1656652170000|2022-07-01 05:09:30|11388.3|11386.3|11386.4|11384.4|11388.8|11386.8|11386.4|11384.4|19
1656652180000|2022-07-01 05:09:40|11386.3|11384.3|11386.2|11384.2|11386.3|11384.3|11384.7|11382.7|13
1656652190000|2022-07-01 05:09:50|11386|11384|11386.5|11384.5|11387.2|11385.2|11384.3|11382.3|22
1656652200000|2022-07-01 05:10:00|11386.4|11384.4|11386.3|11384.3|11386.9|11384.9|11385.7|11383.7|9
1656652210000|2022-07-01 05:10:10|11386.8|11384.8|11386.2|11384.2|11387.4|11385.4|11386.2|11384.2|9
1656652220000|2022-07-01 05:10:20|11386.3|11384.3|11385.7|11383.7|11386.5|11384.5|11384.4|11382.4|5
1656652230000|2022-07-01 05:10:30|11385.5|11383.5|11385.4|11383.4|11385.7|11383.7|11384.2|11382.2|2
1656652240000|2022-07-01 05:10:40|11385.3|11383.3|11386|11384|11386|11384|11384.9|11382.9|2
1656652250000|2022-07-01 05:10:50|11386.2|11384.2|11385.5|11383.5|11386.4|11384.4|11385.4|11383.4|2
1656652260000|2022-07-01 05:11:00|11385.3|11383.3|11387.5|11385.5|11388.8|11386.8|11385.3|11383.3|18
1656652270000|2022-07-01 05:11:10|11387.8|11385.8|11390.5|11388.5|11390.5|11388.5|11387.2|11385.2|12
1656652280000|2022-07-01 05:11:20|11390.4|11388.4|11389.8|11387.8|11390.4|11388.4|11388.7|11386.7|19
1656652290000|2022-07-01 05:11:30|11389.7|11387.7|11390.5|11388.5|11390.5|11388.5|11389.5|11387.5|15
1656652300000|2022-07-01 05:11:40|11390.7|11388.7|11388.7|11386.7|11390.8|11388.8|11388.7|11386.7|12
1656652310000|2022-07-01 05:11:50|11388.5|11386.5|11388|11386|11388.9|11386.9|11387.7|11385.7|11
1656652320000|2022-07-01 05:12:00|11387.8|11385.8|11386.9|11384.9|11387.9|11385.9|11386.4|11384.4|17
1656652330000|2022-07-01 05:12:10|11386.8|11384.8|11387.2|11385.2|11387.3|11385.3|11386.5|11384.5|2
1656652340000|2022-07-01 05:12:20|11387.3|11385.3|11386.8|11384.8|11387.9|11385.9|11386.5|11384.5|6
1656652350000|2022-07-01 05:12:30|11386.7|11384.7|11384.5|11382.5|11386.7|11384.7|11384.5|11382.5|14
1656652360000|2022-07-01 05:12:40|11384.4|11382.4|11385.9|11383.9|11385.9|11383.9|11384.2|11382.2|7
1656652370000|2022-07-01 05:12:50|11385.8|11383.8|11385.8|11383.8|11385.8|11383.8|11385.4|11383.4|2
1656652380000|2022-07-01 05:13:00|11385.7|11383.7|11386.8|11384.8|11386.9|11384.9|11385.5|11383.5|10
1656652390000|2022-07-01 05:13:10|11386.4|11384.4|11385.4|11383.4|11386.8|11384.8|11385.4|11383.4|2
1656652400000|2022-07-01 05:13:20|11385|11383|11385.3|11383.3|11386|11384|11384.9|11382.9|9
1656652410000|2022-07-01 05:13:30|11385.8|11383.8|11384.2|11382.2|11385.8|11383.8|11384|11382|15
1656652420000|2022-07-01 05:13:40|11384|11382|11380.5|11378.5|11384|11382|11380|11378|19
1656652430000|2022-07-01 05:13:50|11380.4|11378.4|11381.3|11379.3|11382.3|11380.3|11380|11378|11
1656652440000|2022-07-01 05:14:00|11381.2|11379.2|11381.2|11379.2|11382.7|11380.7|11380.5|11378.5|20
1656652450000|2022-07-01 05:14:10|11381|11379|11381.9|11379.9|11383.8|11381.8|11380.9|11378.9|13
1656652460000|2022-07-01 05:14:20|11382.3|11380.3|11382.2|11380.2|11383.2|11381.2|11380.9|11378.9|14
1656652470000|2022-07-01 05:14:30|11382.3|11380.3|11381.2|11379.2|11382.8|11380.8|11381.2|11379.2|7
1656652480000|2022-07-01 05:14:40|11381|11379|11380.8|11378.8|11381.9|11379.9|11380.7|11378.7|4
1656652490000|2022-07-01 05:14:50|11380.9|11378.9|11378.7|11376.7|11381|11379|11378.3|11376.3|41
1656652500000|2022-07-01 05:15:00|11378.5|11376.5|11379.4|11377.4|11380.7|11378.7|11377.2|11375.2|37
1656652510000|2022-07-01 05:15:10|11379.5|11377.5|11379.3|11377.3|11380.4|11378.4|11379.2|11377.2|10
1656652520000|2022-07-01 05:15:20|11379.2|11377.2|11376.4|11374.4|11379.2|11377.2|11376|11374|24
1656652530000|2022-07-01 05:15:30|11376.3|11374.3|11373.4|11371.4|11376.3|11374.3|11373.4|11371.4|39
1656652540000|2022-07-01 05:15:40|11373.3|11371.3|11370.9|11368.9|11374.5|11372.5|11370.5|11368.5|86
1656652550000|2022-07-01 05:15:50|11371.2|11369.2|11370.5|11368.5|11372|11370|11369.7|11367.7|49
1656652560000|2022-07-01 05:16:00|11369.8|11367.8|11368.9|11366.9|11371.8|11369.8|11368.9|11366.9|59
1656652570000|2022-07-01 05:16:10|11369|11367|11362.7|11360.7|11369|11367|11362.7|11360.7|110
1656652580000|2022-07-01 05:16:20|11362.8|11360.8|11364.8|11362.8|11364.8|11362.8|11361.9|11359.9|74
1656652590000|2022-07-01 05:16:30|11364.2|11362.2|11362.2|11360.2|11364.2|11362.2|11360.9|11358.9|34
1656652600000|2022-07-01 05:16:40|11362|11360|11363.4|11361.4|11364.3|11362.3|11362|11360|42
1656652610000|2022-07-01 05:16:50|11363.3|11361.3|11362|11360|11363.7|11361.7|11360.3|11358.3|44
1656652620000|2022-07-01 05:17:00|11362.2|11360.2|11364|11362|11364|11362|11361.5|11359.5|29
1656652630000|2022-07-01 05:17:10|11364.3|11362.3|11364.7|11362.7|11365.3|11363.3|11363.3|11361.3|17
1656652640000|2022-07-01 05:17:20|11364.8|11362.8|11362|11360|11364.8|11362.8|11361.8|11359.8|18
1656652650000|2022-07-01 05:17:30|11361.9|11359.9|11361.4|11359.4|11362.9|11360.9|11361.3|11359.3|23
1656652660000|2022-07-01 05:17:40|11361|11359|11360.3|11358.3|11361.8|11359.8|11360.3|11358.3|38
1656652670000|2022-07-01 05:17:50|11360.4|11358.4|11360.2|11358.2|11361.4|11359.4|11359.9|11357.9|6
1656652680000|2022-07-01 05:18:00|11359.8|11357.8|11363.9|11361.9|11363.9|11361.9|11359.8|11357.8|33
1656652690000|2022-07-01 05:18:10|11363.8|11361.8|11358.3|11356.3|11363.8|11361.8|11358.3|11356.3|62
1656652700000|2022-07-01 05:18:20|11358.4|11356.4|11358.3|11356.3|11358.8|11356.8|11356.9|11354.9|39
1656652710000|2022-07-01 05:18:30|11358|11356|11359.5|11357.5|11361.8|11359.8|11357.8|11355.8|27
1656652720000|2022-07-01 05:18:40|11359.4|11357.4|11357.7|11355.7|11360.2|11358.2|11357.7|11355.7|10
1656652730000|2022-07-01 05:18:50|11358.4|11356.4|11358.4|11356.4|11359.7|11357.7|11358.3|11356.3|20
1656652740000|2022-07-01 05:19:00|11358.8|11356.8|11360.5|11358.5|11360.8|11358.8|11357.9|11355.9|41
1656652750000|2022-07-01 05:19:10|11360.7|11358.7|11363|11361|11363.5|11361.5|11360.5|11358.5|31
1656652760000|2022-07-01 05:19:20|11362.9|11360.9|11362.8|11360.8|11362.9|11360.9|11361|11359|22
1656652770000|2022-07-01 05:19:30|11361.8|11359.8|11363.3|11361.3|11363.4|11361.4|11361.5|11359.5|22
1656652780000|2022-07-01 05:19:40|11363.2|11361.2|11363.5|11361.5|11363.9|11361.9|11363|11361|14
1656652790000|2022-07-01 05:19:50|11363.7|11361.7|11364.8|11362.8|11366.8|11364.8|11363.5|11361.5|35
1656652800000|2022-07-01 05:20:00|11364.4|11362.4|11361.7|11359.7|11364.9|11362.9|11361.7|11359.7|19
1656652810000|2022-07-01 05:20:10|11361.4|11359.4|11360.7|11358.7|11362.2|11360.2|11360.3|11358.3|6
1656652820000|2022-07-01 05:20:20|11360.4|11358.4|11363.2|11361.2|11363.2|11361.2|11360.3|11358.3|10
1656652830000|2022-07-01 05:20:30|11363.4|11361.4|11361.3|11359.3|11363.4|11361.4|11361.2|11359.2|12
1656652840000|2022-07-01 05:20:40|11361|11359|11361|11359|11361.3|11359.3|11360.9|11358.9|3
1656652850000|2022-07-01 05:20:50|11361.2|11359.2|11362|11360|11362.2|11360.2|11360.2|11358.2|13
1656652860000|2022-07-01 05:21:00|11361.4|11359.4|11365.5|11363.5|11366.4|11364.4|11361.4|11359.4|24
1656652870000|2022-07-01 05:21:10|11365.7|11363.7|11366.8|11364.8|11367.4|11365.4|11365.4|11363.4|18
1656652880000|2022-07-01 05:21:20|11366.9|11364.9|11364.9|11362.9|11367.4|11365.4|11364.9|11362.9|14
1656652890000|2022-07-01 05:21:30|11364.7|11362.7|11363.5|11361.5|11365.2|11363.2|11363.2|11361.2|16
1656652900000|2022-07-01 05:21:40|11363.4|11361.4|11363.7|11361.7|11364.4|11362.4|11363.2|11361.2|8
1656652910000|2022-07-01 05:21:50|11363.8|11361.8|11365.3|11363.3|11365.3|11363.3|11363.5|11361.5|7
1656652920000|2022-07-01 05:22:00|11365.4|11363.4|11364.4|11362.4|11366.3|11364.3|11364.3|11362.3|15
1656652930000|2022-07-01 05:22:10|11364.5|11362.5|11366.4|11364.4|11366.4|11364.4|11364.3|11362.3|7
1656652940000|2022-07-01 05:22:20|11366.8|11364.8|11366.3|11364.3|11366.9|11364.9|11366|11364|10
1656652950000|2022-07-01 05:22:30|11366.7|11364.7|11367.4|11365.4|11368.2|11366.2|11366.7|11364.7|22
1656652960000|2022-07-01 05:22:40|11367.3|11365.3|11367.8|11365.8|11368.3|11366.3|11366.8|11364.8|9
1656652970000|2022-07-01 05:22:50|11368|11366|11368.5|11366.5|11369.2|11367.2|11367|11365|32
1656652980000|2022-07-01 05:23:00|11368.3|11366.3|11368.3|11366.3|11368.7|11366.7|11366.2|11364.2|24
1656652990000|2022-07-01 05:23:10|11368.2|11366.2|11366|11364|11368.3|11366.3|11366|11364|11
1656653000000|2022-07-01 05:23:20|11365.9|11363.9|11365.4|11363.4|11366.3|11364.3|11365.3|11363.3|8
1656653010000|2022-07-01 05:23:30|11364.9|11362.9|11364.8|11362.8|11365.5|11363.5|11364.5|11362.5|11
1656653020000|2022-07-01 05:23:40|11364.3|11362.3|11364.8|11362.8|11366.4|11364.4|11363.5|11361.5|27
1656653030000|2022-07-01 05:23:50|11364.9|11362.9|11364.2|11362.2|11365|11363|11363.7|11361.7|15
1656653040000|2022-07-01 05:24:00|11364.3|11362.3|11365.3|11363.3|11365.9|11363.9|11364.3|11362.3|9
1656653050000|2022-07-01 05:24:10|11365.2|11363.2|11365.8|11363.8|11366.2|11364.2|11364.7|11362.7|14
1656653060000|2022-07-01 05:24:20|11365.9|11363.9|11367.8|11365.8|11368|11366|11365.7|11363.7|9
1656653070000|2022-07-01 05:24:30|11367.9|11365.9|11366.3|11364.3|11368.8|11366.8|11366.2|11364.2|13
1656653080000|2022-07-01 05:24:40|11366.4|11364.4|11366.9|11364.9|11366.9|11364.9|11366.3|11364.3|6
1656653090000|2022-07-01 05:24:50|11367|11365|11365.3|11363.3|11367|11365|11365.3|11363.3|11
1656653100000|2022-07-01 05:25:00|11365.4|11363.4|11364.4|11362.4|11365.7|11363.7|11364.4|11362.4|6
1656653110000|2022-07-01 05:25:10|11364.5|11362.5|11365.8|11363.8|11365.8|11363.8|11363.7|11361.7|16
1656653120000|2022-07-01 05:25:20|11365.9|11363.9|11368.2|11366.2|11368.4|11366.4|11365.5|11363.5|10
1656653130000|2022-07-01 05:25:30|11368|11366|11369.3|11367.3|11369.4|11367.4|11368|11366|12
1656653140000|2022-07-01 05:25:40|11369.4|11367.4|11372.2|11370.2|11372.4|11370.4|11369.3|11367.3|23
1656653150000|2022-07-01 05:25:50|11372.3|11370.3|11371.9|11369.9|11373.9|11371.9|11371.3|11369.3|40
1656653160000|2022-07-01 05:26:00|11372.4|11370.4|11377.2|11375.2|11377.5|11375.5|11372.4|11370.4|42
1656653170000|2022-07-01 05:26:10|11377|11375|11373.8|11371.8|11379.2|11377.2|11373.7|11371.7|50
1656653180000|2022-07-01 05:26:20|11374|11372|11375.8|11373.8|11375.8|11373.8|11374|11372|8
1656653190000|2022-07-01 05:26:30|11376.2|11374.2|11375.7|11373.7|11377.2|11375.2|11374.5|11372.5|8
1656653200000|2022-07-01 05:26:40|11375.8|11373.8|11374.8|11372.8|11375.8|11373.8|11374.4|11372.4|5
1656653210000|2022-07-01 05:26:50|11374.9|11372.9|11375.3|11373.3|11375.7|11373.7|11373.7|11371.7|18
1656653220000|2022-07-01 05:27:00|11375.4|11373.4|11373.8|11371.8|11376.4|11374.4|11373.8|11371.8|21
1656653230000|2022-07-01 05:27:10|11373.7|11371.7|11373.4|11371.4|11374.7|11372.7|11372.8|11370.8|20
1656653240000|2022-07-01 05:27:20|11373.3|11371.3|11376.8|11374.8|11376.8|11374.8|11373.3|11371.3|23
1656653250000|2022-07-01 05:27:30|11376.9|11374.9|11378.8|11376.8|11379.7|11377.7|11376.5|11374.5|32
1656653260000|2022-07-01 05:27:40|11378.4|11376.4|11376.8|11374.8|11379.3|11377.3|11376.8|11374.8|14
1656653270000|2022-07-01 05:27:50|11376.9|11374.9|11377.9|11375.9|11378.3|11376.3|11376.9|11374.9|10
1656653280000|2022-07-01 05:28:00|11377.8|11375.8|11375|11373|11378.2|11376.2|11375|11373|11
1656653290000|2022-07-01 05:28:10|11375.3|11373.3|11376.4|11374.4|11376.5|11374.5|11375.2|11373.2|4
1656653300000|2022-07-01 05:28:20|11376|11374|11375.7|11373.7|11376.8|11374.8|11375.3|11373.3|14
1656653310000|2022-07-01 05:28:30|11375.8|11373.8|11376.8|11374.8|11376.9|11374.9|11375.4|11373.4|6
1656653320000|2022-07-01 05:28:40|11377.8|11375.8|11379.5|11377.5|11380.3|11378.3|11377.7|11375.7|28
1656653330000|2022-07-01 05:28:50|11379.2|11377.2|11379.4|11377.4|11379.7|11377.7|11378.8|11376.8|9
1656653340000|2022-07-01 05:29:00|11379.5|11377.5|11379|11377|11379.9|11377.9|11378.9|11376.9|10
1656653350000|2022-07-01 05:29:10|11378.9|11376.9|11379.4|11377.4|11379.5|11377.5|11377.8|11375.8|21
1656653360000|2022-07-01 05:29:20|11379.3|11377.3|11380.5|11378.5|11380.7|11378.7|11378.9|11376.9|14
1656653370000|2022-07-01 05:29:30|11380.4|11378.4|11381.5|11379.5|11384|11382|11380.4|11378.4|46
1656653380000|2022-07-01 05:29:40|11381.7|11379.7|11381.8|11379.8|11382.2|11380.2|11380.8|11378.8|19
1656653390000|2022-07-01 05:29:50|11381.7|11379.7|11379.4|11377.4|11382.2|11380.2|11379.3|11377.3|28
1656653400000|2022-07-01 05:30:00|11379.3|11377.3|11379.2|11377.2|11382.8|11380.8|11378.7|11376.7|35
1656653410000|2022-07-01 05:30:10|11378.9|11376.9|11376.3|11374.3|11378.9|11376.9|11374.7|11372.7|35
1656653420000|2022-07-01 05:30:20|11376.2|11374.2|11376.3|11374.3|11376.7|11374.7|11374.9|11372.9|20
1656653430000|2022-07-01 05:30:30|11376.4|11374.4|11375.2|11373.2|11376.9|11374.9|11375.2|11373.2|14
1656653440000|2022-07-01 05:30:40|11375.3|11373.3|11375.9|11373.9|11377.3|11375.3|11374.3|11372.3|43
1656653450000|2022-07-01 05:30:50|11376.2|11374.2|11375.8|11373.8|11376.7|11374.7|11374.2|11372.2|29
1656653460000|2022-07-01 05:31:00|11375.9|11373.9|11373.4|11371.4|11376.9|11374.9|11373.2|11371.2|39
1656653470000|2022-07-01 05:31:10|11373.2|11371.2|11373|11371|11373.3|11371.3|11372.2|11370.2|17
1656653480000|2022-07-01 05:31:20|11372.8|11370.8|11372.8|11370.8|11373|11371|11372.4|11370.4|7
1656653490000|2022-07-01 05:31:30|11372.7|11370.7|11371.7|11369.7|11372.8|11370.8|11371.4|11369.4|14
1656653500000|2022-07-01 05:31:40|11371.5|11369.5|11371.9|11369.9|11372.5|11370.5|11370.4|11368.4|29
1656653510000|2022-07-01 05:31:50|11371.7|11369.7|11370.3|11368.3|11371.9|11369.9|11368.9|11366.9|35
1656653520000|2022-07-01 05:32:00|11370.2|11368.2|11370.3|11368.3|11370.7|11368.7|11368.9|11366.9|17
1656653530000|2022-07-01 05:32:10|11370.7|11368.7|11373.4|11371.4|11373.4|11371.4|11370.7|11368.7|17
1656653540000|2022-07-01 05:32:20|11373.7|11371.7|11372.7|11370.7|11374.2|11372.2|11372.7|11370.7|11
1656653550000|2022-07-01 05:32:30|11372.3|11370.3|11370.3|11368.3|11372.3|11370.3|11370.2|11368.2|22
1656653560000|2022-07-01 05:32:40|11370|11368|11366.9|11364.9|11370|11368|11365.3|11363.3|42
1656653570000|2022-07-01 05:32:50|11366.8|11364.8|11366.4|11364.4|11366.8|11364.8|11365.2|11363.2|34
1656653580000|2022-07-01 05:33:00|11366.5|11364.5|11364.3|11362.3|11367.5|11365.5|11364.2|11362.2|12
1656653590000|2022-07-01 05:33:10|11364|11362|11365.7|11363.7|11367.5|11365.5|11363.2|11361.2|39
1656653600000|2022-07-01 05:33:20|11368.2|11366.2|11366.7|11364.7|11368.4|11366.4|11366.4|11364.4|30
1656653610000|2022-07-01 05:33:30|11366.8|11364.8|11368.7|11366.7|11369.2|11367.2|11366.8|11364.8|11
1656653620000|2022-07-01 05:33:40|11368.5|11366.5|11368.4|11366.4|11368.5|11366.5|11367.4|11365.4|6
1656653630000|2022-07-01 05:33:50|11367.7|11365.7|11368.2|11366.2|11368.8|11366.8|11367.3|11365.3|12
1656653640000|2022-07-01 05:34:00|11368.3|11366.3|11375.8|11373.8|11375.8|11373.8|11368.3|11366.3|68
1656653650000|2022-07-01 05:34:10|11375.3|11373.3|11374.2|11372.2|11376.7|11374.7|11374.2|11372.2|29
1656653660000|2022-07-01 05:34:20|11374|11372|11374.7|11372.7|11374.8|11372.8|11373.9|11371.9|4
1656653670000|2022-07-01 05:34:30|11374.5|11372.5|11374.4|11372.4|11375|11373|11374.4|11372.4|3
1656653680000|2022-07-01 05:34:40|11374.3|11372.3|11374.9|11372.9|11375.4|11373.4|11374.2|11372.2|8
1656653690000|2022-07-01 05:34:50|11375|11373|11372.2|11370.2|11375.2|11373.2|11371.4|11369.4|19
1656653700000|2022-07-01 05:35:00|11372.7|11370.7|11372.7|11370.7|11374.7|11372.7|11372.7|11370.7|11
1656653710000|2022-07-01 05:35:10|11372.5|11370.5|11372.4|11370.4|11372.8|11370.8|11371.3|11369.3|5
1656653720000|2022-07-01 05:35:20|11372.5|11370.5|11372.5|11370.5|11373|11371|11372.2|11370.2|9
1656653730000|2022-07-01 05:35:30|11370.9|11368.9|11370.4|11368.4|11371.2|11369.2|11369.8|11367.8|15
1656653740000|2022-07-01 05:35:40|11370.5|11368.5|11367.9|11365.9|11371.7|11369.7|11367.9|11365.9|55
1656653750000|2022-07-01 05:35:50|11368|11366|11368.4|11366.4|11368.5|11366.5|11366.4|11364.4|11
1656653760000|2022-07-01 05:36:00|11368.3|11366.3|11368.5|11366.5|11369.4|11367.4|11367.9|11365.9|10
1656653770000|2022-07-01 05:36:10|11368.4|11366.4|11367.7|11365.7|11369.2|11367.2|11367.3|11365.3|26
1656653780000|2022-07-01 05:36:20|11368|11366|11368.5|11366.5|11368.9|11366.9|11367.7|11365.7|15
1656653790000|2022-07-01 05:36:30|11368.7|11366.7|11369.8|11367.8|11370|11368|11368|11366|6
1656653800000|2022-07-01 05:36:40|11369.9|11367.9|11371|11369|11371.4|11369.4|11369.4|11367.4|5
1656653810000|2022-07-01 05:36:50|11371.2|11369.2|11372.7|11370.7|11372.9|11370.9|11371|11369|7
1656653820000|2022-07-01 05:37:00|11372.8|11370.8|11372|11370|11372.8|11370.8|11371.9|11369.9|6
1656653830000|2022-07-01 05:37:10|11371.8|11369.8|11374.4|11372.4|11374.5|11372.5|11371.7|11369.7|9
1656653840000|2022-07-01 05:37:20|11374.5|11372.5|11376|11374|11376.5|11374.5|11374.5|11372.5|12
1656653850000|2022-07-01 05:37:30|11375.8|11373.8|11376.8|11374.8|11377.2|11375.2|11375.3|11373.3|24
1656653860000|2022-07-01 05:37:40|11376.7|11374.7|11375.9|11373.9|11376.8|11374.8|11375.7|11373.7|1
1656653870000|2022-07-01 05:37:50|11375.7|11373.7|11376.2|11374.2|11376.3|11374.3|11374.4|11372.4|5
1656653880000|2022-07-01 05:38:00|11376|11374|11379.7|11377.7|11379.7|11377.7|11376|11374|24
1656653890000|2022-07-01 05:38:10|11379.8|11377.8|11379|11377|11380.4|11378.4|11378.2|11376.2|15
1656653900000|2022-07-01 05:38:20|11378.9|11376.9|11377.3|11375.3|11379|11377|11375.5|11373.5|4
1656653910000|2022-07-01 05:38:30|11377.2|11375.2|11374.2|11372.2|11377.2|11375.2|11374.2|11372.2|3
1656653920000|2022-07-01 05:38:40|11374|11372|11374.3|11372.3|11375|11373|11373|11371|22
1656653930000|2022-07-01 05:38:50|11372.4|11370.4|11369.7|11367.7|11372.8|11370.8|11369.7|11367.7|20
1656653940000|2022-07-01 05:39:00|11369.4|11367.4|11371.3|11369.3|11373.4|11371.4|11369|11367|21
1656653950000|2022-07-01 05:39:10|11371.2|11369.2|11369.5|11367.5|11371.3|11369.3|11369.5|11367.5|9
1656653960000|2022-07-01 05:39:20|11369.7|11367.7|11370.8|11368.8|11371.3|11369.3|11369.5|11367.5|6
1656653970000|2022-07-01 05:39:30|11370.9|11368.9|11370.8|11368.8|11371.2|11369.2|11370.8|11368.8|1
1656653980000|2022-07-01 05:39:40|11370.9|11368.9|11371|11369|11372|11370|11369.4|11367.4|23
1656653990000|2022-07-01 05:39:50|11371.3|11369.3|11372|11370|11372.5|11370.5|11371.3|11369.3|9
1656654000000|2022-07-01 05:40:00|11372.2|11370.2|11377.2|11375.2|11377.3|11375.3|11372|11370|10
1656654010000|2022-07-01 05:40:10|11377.3|11375.3|11377.3|11375.3|11378.5|11376.5|11376.2|11374.2|14
1656654020000|2022-07-01 05:40:20|11377.4|11375.4|11378.2|11376.2|11378.9|11376.9|11376.5|11374.5|7
1656654030000|2022-07-01 05:40:30|11377.7|11375.7|11378|11376|11378.7|11376.7|11377.2|11375.2|16
1656654040000|2022-07-01 05:40:40|11377.9|11375.9|11376.9|11374.9|11378.5|11376.5|11376.9|11374.9|7
1656654050000|2022-07-01 05:40:50|11377|11375|11376.5|11374.5|11377.5|11375.5|11376.5|11374.5|1
1656654060000|2022-07-01 05:41:00|11376.7|11374.7|11376|11374|11376.9|11374.9|11375.8|11373.8|5
1656654070000|2022-07-01 05:41:10|11375.9|11373.9|11375.8|11373.8|11376.9|11374.9|11374.9|11372.9|11
1656654080000|2022-07-01 05:41:20|11375.7|11373.7|11374.5|11372.5|11375.9|11373.9|11374.5|11372.5|3
1656654090000|2022-07-01 05:41:30|11374.7|11372.7|11376.7|11374.7|11376.8|11374.8|11374.7|11372.7|9
1656654100000|2022-07-01 05:41:40|11377.4|11375.4|11379.5|11377.5|11380.5|11378.5|11377.2|11375.2|24
1656654110000|2022-07-01 05:41:50|11379.7|11377.7|11379.5|11377.5|11380.2|11378.2|11378.2|11376.2|6
1656654120000|2022-07-01 05:42:00|11378.9|11376.9|11380.9|11378.9|11380.9|11378.9|11378.5|11376.5|23
1656654130000|2022-07-01 05:42:10|11381|11379|11381.8|11379.8|11382.2|11380.2|11380.8|11378.8|26
1656654140000|2022-07-01 05:42:20|11381.7|11379.7|11382.8|11380.8|11384.3|11382.3|11381.2|11379.2|61
1656654150000|2022-07-01 05:42:30|11382.9|11380.9|11382.5|11380.5|11383.8|11381.8|11382.5|11380.5|25
1656654160000|2022-07-01 05:42:40|11382.3|11380.3|11383.8|11381.8|11384.3|11382.3|11382.2|11380.2|26
1656654170000|2022-07-01 05:42:50|11383.7|11381.7|11383.2|11381.2|11383.7|11381.7|11381.8|11379.8|18
1656654180000|2022-07-01 05:43:00|11383.8|11381.8|11385.5|11383.5|11385.8|11383.8|11382.2|11380.2|47
1656654190000|2022-07-01 05:43:10|11385.7|11383.7|11384.5|11382.5|11385.7|11383.7|11384.3|11382.3|8
1656654200000|2022-07-01 05:43:20|11384.4|11382.4|11385.7|11383.7|11386.5|11384.5|11383.8|11381.8|39
1656654210000|2022-07-01 05:43:30|11385.5|11383.5|11387.4|11385.4|11387.7|11385.7|11385.5|11383.5|19
1656654220000|2022-07-01 05:43:40|11387.2|11385.2|11385.7|11383.7|11387.3|11385.3|11385.7|11383.7|17
1656654230000|2022-07-01 05:43:50|11385.8|11383.8|11386.7|11384.7|11386.7|11384.7|11385.8|11383.8|3
1656654240000|2022-07-01 05:44:00|11386.9|11384.9|11387.4|11385.4|11387.8|11385.8|11386.8|11384.8|17
1656654250000|2022-07-01 05:44:10|11387.3|11385.3|11384.9|11382.9|11387.3|11385.3|11384.9|11382.9|14
1656654260000|2022-07-01 05:44:20|11385.3|11383.3|11386.4|11384.4|11386.4|11384.4|11384.9|11382.9|5
1656654270000|2022-07-01 05:44:30|11386.3|11384.3|11385.3|11383.3|11386.3|11384.3|11385.3|11383.3|5
1656654280000|2022-07-01 05:44:40|11385.4|11383.4|11384|11382|11385.4|11383.4|11383.9|11381.9|9
1656654290000|2022-07-01 05:44:50|11384.2|11382.2|11385.3|11383.3|11385.3|11383.3|11384|11382|3
1656654300000|2022-07-01 05:45:00|11385.5|11383.5|11387|11385|11387|11385|11385.4|11383.4|6
1656654310000|2022-07-01 05:45:10|11387.5|11385.5|11389.2|11387.2|11389.8|11387.8|11387.4|11385.4|25
1656654320000|2022-07-01 05:45:20|11389.3|11387.3|11390.2|11388.2|11390.7|11388.7|11388.7|11386.7|28
1656654330000|2022-07-01 05:45:30|11390.5|11388.5|11393.4|11391.4|11393.9|11391.9|11390.4|11388.4|64
1656654340000|2022-07-01 05:45:40|11393.8|11391.8|11390|11388|11393.8|11391.8|11389.8|11387.8|32
1656654350000|2022-07-01 05:45:50|11390.2|11388.2|11392.9|11390.9|11393.2|11391.2|11390|11388|25
1656654360000|2022-07-01 05:46:00|11392.5|11390.5|11391.8|11389.8|11392.5|11390.5|11390.8|11388.8|39
1656654370000|2022-07-01 05:46:10|11392|11390|11395.2|11393.2|11396.5|11394.5|11392|11390|66
1656654380000|2022-07-01 05:46:20|11395.3|11393.3|11397.9|11395.9|11397.9|11395.9|11395.3|11393.3|42
1656654390000|2022-07-01 05:46:30|11398|11396|11399.2|11397.2|11399.9|11397.9|11397.8|11395.8|64
1656654400000|2022-07-01 05:46:40|11399|11397|11400.7|11398.7|11401.5|11399.5|11397.5|11395.5|62
1656654410000|2022-07-01 05:46:50|11400.8|11398.8|11397|11395|11400.8|11398.8|11397|11395|39
1656654420000|2022-07-01 05:47:00|11397.2|11395.2|11396.2|11394.2|11397.2|11395.2|11395.8|11393.8|27
1656654430000|2022-07-01 05:47:10|11396|11394|11396.2|11394.2|11396.4|11394.4|11395.2|11393.2|29
1656654440000|2022-07-01 05:47:20|11396.5|11394.5|11396.3|11394.3|11396.5|11394.5|11395.4|11393.4|20
1656654450000|2022-07-01 05:47:30|11396.2|11394.2|11397.8|11395.8|11398.2|11396.2|11395.8|11393.8|13
1656654460000|2022-07-01 05:47:40|11397.9|11395.9|11396|11394|11398.3|11396.3|11396|11394|15
1656654470000|2022-07-01 05:47:50|11395.9|11393.9|11397.3|11395.3|11397.3|11395.3|11395.7|11393.7|11
1656654480000|2022-07-01 05:48:00|11397.4|11395.4|11396.8|11394.8|11398.2|11396.2|11396.5|11394.5|28
1656654490000|2022-07-01 05:48:10|11396.9|11394.9|11397.3|11395.3|11397.5|11395.5|11396.2|11394.2|20
1656654500000|2022-07-01 05:48:20|11397.2|11395.2|11393.2|11391.2|11397.3|11395.3|11392.3|11390.3|50
1656654510000|2022-07-01 05:48:30|11393|11391|11390|11388|11395.4|11393.4|11389.7|11387.7|64
1656654520000|2022-07-01 05:48:40|11390.3|11388.3|11390.2|11388.2|11390.9|11388.9|11389.9|11387.9|45
1656654530000|2022-07-01 05:48:50|11390.3|11388.3|11391.2|11389.2|11392|11390|11390.2|11388.2|28
1656654540000|2022-07-01 05:49:00|11390.8|11388.8|11387.5|11385.5|11391.3|11389.3|11387.5|11385.5|33
1656654550000|2022-07-01 05:49:10|11387.4|11385.4|11389.5|11387.5|11389.8|11387.8|11387.2|11385.2|32
1656654560000|2022-07-01 05:49:20|11389.4|11387.4|11387.7|11385.7|11389.8|11387.8|11387.3|11385.3|21
1656654570000|2022-07-01 05:49:30|11387.8|11385.8|11387|11385|11387.8|11385.8|11386.2|11384.2|25
1656654580000|2022-07-01 05:49:40|11387.3|11385.3|11385.2|11383.2|11387.4|11385.4|11384.5|11382.5|58
1656654590000|2022-07-01 05:49:50|11385|11383|11383.2|11381.2|11385|11383|11383.2|11381.2|30
1656654600000|2022-07-01 05:50:00|11383.5|11381.5|11384.5|11382.5|11385.9|11383.9|11383.5|11381.5|23
1656654610000|2022-07-01 05:50:10|11384|11382|11385.7|11383.7|11385.9|11383.9|11383.7|11381.7|32
1656654620000|2022-07-01 05:50:20|11385.5|11383.5|11388.9|11386.9|11388.9|11386.9|11385.5|11383.5|39
1656654630000|2022-07-01 05:50:30|11389|11387|11386.7|11384.7|11389|11387|11385.9|11383.9|42
1656654640000|2022-07-01 05:50:40|11386.8|11384.8|11387.9|11385.9|11387.9|11385.9|11386.8|11384.8|3
1656654650000|2022-07-01 05:50:50|11388.3|11386.3|11386.9|11384.9|11388.4|11386.4|11386.9|11384.9|35
1656654660000|2022-07-01 05:51:00|11387|11385|11384.4|11382.4|11387|11385|11384.2|11382.2|27
1656654670000|2022-07-01 05:51:10|11384|11382|11382.8|11380.8|11384.8|11382.8|11382|11380|47
1656654680000|2022-07-01 05:51:20|11382.5|11380.5|11383.5|11381.5|11383.7|11381.7|11382.5|11380.5|18
1656654690000|2022-07-01 05:51:30|11383.3|11381.3|11387.8|11385.8|11387.8|11385.8|11383|11381|37
1656654700000|2022-07-01 05:51:40|11388.7|11386.7|11390.8|11388.8|11391.9|11389.9|11388|11386|63
1656654710000|2022-07-01 05:51:50|11390.9|11388.9|11390.3|11388.3|11390.9|11388.9|11388.3|11386.3|19
1656654720000|2022-07-01 05:52:00|11390.8|11388.8|11386.3|11384.3|11390.8|11388.8|11385.7|11383.7|38
1656654730000|2022-07-01 05:52:10|11385.9|11383.9|11387.3|11385.3|11389.2|11387.2|11385.9|11383.9|20
1656654740000|2022-07-01 05:52:20|11387.4|11385.4|11387.2|11385.2|11387.5|11385.5|11385.9|11383.9|31
1656654750000|2022-07-01 05:52:30|11387.3|11385.3|11389.2|11387.2|11389.8|11387.8|11387.3|11385.3|22
1656654760000|2022-07-01 05:52:40|11389.5|11387.5|11389.5|11387.5|11390.4|11388.4|11389.2|11387.2|12
1656654770000|2022-07-01 05:52:50|11389.7|11387.7|11389|11387|11390.4|11388.4|11388.7|11386.7|7
1656654780000|2022-07-01 05:53:00|11388.9|11386.9|11388|11386|11388.9|11386.9|11387.8|11385.8|9
1656654790000|2022-07-01 05:53:10|11388.2|11386.2|11388.7|11386.7|11388.9|11386.9|11388.2|11386.2|3
1656654800000|2022-07-01 05:53:20|11388.5|11386.5|11390|11388|11390.4|11388.4|11388|11386|21
1656654810000|2022-07-01 05:53:30|11389.9|11387.9|11390.2|11388.2|11390.7|11388.7|11388.3|11386.3|32
1656654820000|2022-07-01 05:53:40|11389.9|11387.9|11387.5|11385.5|11390|11388|11386.9|11384.9|24
1656654830000|2022-07-01 05:53:50|11387.7|11385.7|11385.8|11383.8|11387.9|11385.9|11385.3|11383.3|16
1656654840000|2022-07-01 05:54:00|11385.7|11383.7|11387.9|11385.9|11388.5|11386.5|11385.7|11383.7|39
1656654850000|2022-07-01 05:54:10|11387.8|11385.8|11390.3|11388.3|11390.9|11388.9|11387.8|11385.8|32
1656654860000|2022-07-01 05:54:20|11390.4|11388.4|11391.2|11389.2|11391.3|11389.3|11390.2|11388.2|17
1656654870000|2022-07-01 05:54:30|11391|11389|11391|11389|11391.7|11389.7|11390.3|11388.3|10
1656654880000|2022-07-01 05:54:40|11391.2|11389.2|11389.3|11387.3|11391.2|11389.2|11387.7|11385.7|41
1656654890000|2022-07-01 05:54:50|11389.4|11387.4|11385.5|11383.5|11389.4|11387.4|11385.4|11383.4|31
1656654900000|2022-07-01 05:55:00|11386.2|11384.2|11385|11383|11386.7|11384.7|11384.5|11382.5|31
1656654910000|2022-07-01 05:55:10|11384.8|11382.8|11385.2|11383.2|11385.7|11383.7|11383.2|11381.2|38
1656654920000|2022-07-01 05:55:20|11385.3|11383.3|11389.8|11387.8|11390.2|11388.2|11384.9|11382.9|33
1656654930000|2022-07-01 05:55:30|11389.7|11387.7|11394.7|11392.7|11394.8|11392.8|11388.8|11386.8|61
1656654940000|2022-07-01 05:55:40|11394.5|11392.5|11395.3|11393.3|11395.9|11393.9|11393.2|11391.2|29
1656654950000|2022-07-01 05:55:50|11396.3|11394.3|11398|11396|11398|11396|11395.2|11393.2|68
1656654960000|2022-07-01 05:56:00|11397.8|11395.8|11398|11396|11398.2|11396.2|11395.9|11393.9|19
1656654970000|2022-07-01 05:56:10|11397.9|11395.9|11394.4|11392.4|11397.9|11395.9|11393.8|11391.8|37
1656654980000|2022-07-01 05:56:20|11394.5|11392.5|11392.5|11390.5|11394.7|11392.7|11392.5|11390.5|15
1656654990000|2022-07-01 05:56:30|11392.4|11390.4|11390.5|11388.5|11392.9|11390.9|11390|11388|36
1656655000000|2022-07-01 05:56:40|11390.8|11388.8|11391.9|11389.9|11393.7|11391.7|11390.3|11388.3|37
1656655010000|2022-07-01 05:56:50|11391.8|11389.8|11391.7|11389.7|11392.9|11390.9|11391.5|11389.5|14
1656655020000|2022-07-01 05:57:00|11391.8|11389.8|11390.4|11388.4|11392.2|11390.2|11390|11388|14
1656655030000|2022-07-01 05:57:10|11390.3|11388.3|11389.2|11387.2|11390.7|11388.7|11388.7|11386.7|19
1656655040000|2022-07-01 05:57:20|11389.3|11387.3|11389.4|11387.4|11389.7|11387.7|11387.5|11385.5|18
1656655050000|2022-07-01 05:57:30|11389.5|11387.5|11391.4|11389.4|11391.4|11389.4|11388.5|11386.5|20
1656655060000|2022-07-01 05:57:40|11391.3|11389.3|11390.3|11388.3|11393.2|11391.2|11390.2|11388.2|24
1656655070000|2022-07-01 05:57:50|11390.4|11388.4|11390.8|11388.8|11391.3|11389.3|11389.7|11387.7|7
1656655080000|2022-07-01 05:58:00|11390.7|11388.7|11391.2|11389.2|11391.2|11389.2|11389.9|11387.9|5
1656655090000|2022-07-01 05:58:10|11391.3|11389.3|11392|11390|11392.5|11390.5|11391|11389|9
1656655100000|2022-07-01 05:58:20|11392.2|11390.2|11391.7|11389.7|11393.9|11391.9|11391.7|11389.7|15
1656655110000|2022-07-01 05:58:30|11391.5|11389.5|11390|11388|11391.8|11389.8|11389.5|11387.5|23
1656655120000|2022-07-01 05:58:40|11389.9|11387.9|11389.9|11387.9|11390.2|11388.2|11389.3|11387.3|4
1656655130000|2022-07-01 05:58:50|11389.8|11387.8|11389.5|11387.5|11389.9|11387.9|11389.5|11387.5|4
1656655140000|2022-07-01 05:59:00|11389.8|11387.8|11390.8|11388.8|11390.9|11388.9|11389.5|11387.5|15
1656655150000|2022-07-01 05:59:10|11390.7|11388.7|11390.2|11388.2|11390.9|11388.9|11390.2|11388.2|6
1656655160000|2022-07-01 05:59:20|11390|11388|11388.7|11386.7|11390.2|11388.2|11388|11386|25
1656655170000|2022-07-01 05:59:30|11388.5|11386.5|11389.2|11387.2|11389.2|11387.2|11388.2|11386.2|9
1656655180000|2022-07-01 05:59:40|11388.4|11386.4|11386.7|11384.7|11388.9|11386.9|11384.9|11382.9|27
1656655190000|2022-07-01 05:59:50|11386.8|11384.8|11383|11381|11386.8|11384.8|11383|11381|45
1656655200000|2022-07-01 06:00:00|11383.3|11381.3|11385.4|11383.4|11385.7|11383.7|11379.7|11377.7|106
1656655210000|2022-07-01 06:00:10|11385.3|11383.3|11383.9|11381.9|11385.7|11383.7|11383|11381|24
1656655220000|2022-07-01 06:00:20|11383.8|11381.8|11379.8|11377.8|11384.2|11382.2|11379.7|11377.7|24
1656655230000|2022-07-01 06:00:30|11380.3|11378.3|11383.2|11381.2|11383.2|11381.2|11378.9|11376.9|42
1656655240000|2022-07-01 06:00:40|11382.5|11380.5|11379.4|11377.4|11383.4|11381.4|11378.2|11376.2|30
1656655250000|2022-07-01 06:00:50|11379.3|11377.3|11376.5|11374.5|11379.8|11377.8|11376.5|11374.5|42
1656655260000|2022-07-01 06:01:00|11376.7|11374.7|11376.7|11374.7|11377|11375|11375.5|11373.5|58
1656655270000|2022-07-01 06:01:10|11376.5|11374.5|11370.5|11368.5|11376.5|11374.5|11369.9|11367.9|59
1656655280000|2022-07-01 06:01:20|11370.4|11368.4|11372.2|11370.2|11372.5|11370.5|11370|11368|46
1656655290000|2022-07-01 06:01:30|11372.7|11370.7|11375.5|11373.5|11375.9|11373.9|11372.7|11370.7|19
1656655300000|2022-07-01 06:01:40|11375.7|11373.7|11375.7|11373.7|11378.4|11376.4|11375.3|11373.3|24
1656655310000|2022-07-01 06:01:50|11375.2|11373.2|11374.2|11372.2|11375.3|11373.3|11373.4|11371.4|23
1656655320000|2022-07-01 06:02:00|11374.5|11372.5|11379.2|11377.2|11379.2|11377.2|11374.5|11372.5|33
1656655330000|2022-07-01 06:02:10|11379.3|11377.3|11382.7|11380.7|11383.3|11381.3|11379.3|11377.3|47
1656655340000|2022-07-01 06:02:20|11382.8|11380.8|11387.9|11385.9|11388.7|11386.7|11381.9|11379.9|57
1656655350000|2022-07-01 06:02:30|11387.4|11385.4|11388.7|11386.7|11391.2|11389.2|11386.3|11384.3|57
1656655360000|2022-07-01 06:02:40|11388.4|11386.4|11389.7|11387.7|11391.5|11389.5|11388.4|11386.4|31
1656655370000|2022-07-01 06:02:50|11388.9|11386.9|11388.5|11386.5|11388.9|11386.9|11387|11385|21
1656655380000|2022-07-01 06:03:00|11388.7|11386.7|11394|11392|11394.2|11392.2|11388.5|11386.5|30
1656655390000|2022-07-01 06:03:10|11393.9|11391.9|11391.2|11389.2|11394.5|11392.5|11390.4|11388.4|13
1656655400000|2022-07-01 06:03:20|11391|11389|11395|11393|11395|11393|11390.9|11388.9|25
1656655410000|2022-07-01 06:03:30|11394.9|11392.9|11393.3|11391.3|11395.3|11393.3|11392.7|11390.7|47
1656655420000|2022-07-01 06:03:40|11394|11392|11389|11387|11394|11392|11389|11387|22
1656655430000|2022-07-01 06:03:50|11389.2|11387.2|11386.9|11384.9|11390.7|11388.7|11386|11384|23
1656655440000|2022-07-01 06:04:00|11387|11385|11387|11385|11388.7|11386.7|11385.8|11383.8|30
1656655450000|2022-07-01 06:04:10|11386.9|11384.9|11380.8|11378.8|11387|11385|11380.8|11378.8|41
1656655460000|2022-07-01 06:04:20|11380.9|11378.9|11385.9|11383.9|11385.9|11383.9|11379|11377|33
1656655470000|2022-07-01 06:04:30|11386|11384|11385.5|11383.5|11386.4|11384.4|11382.2|11380.2|25
1656655480000|2022-07-01 06:04:40|11385.7|11383.7|11389.5|11387.5|11389.5|11387.5|11384.8|11382.8|22
1656655490000|2022-07-01 06:04:50|11389.2|11387.2|11388.2|11386.2|11389.9|11387.9|11387.5|11385.5|20
1656655500000|2022-07-01 06:05:00|11388.3|11386.3|11387.4|11385.4|11391.5|11389.5|11385.5|11383.5|40
1656655510000|2022-07-01 06:05:10|11387.2|11385.2|11389.4|11387.4|11390.3|11388.3|11386.7|11384.7|32
1656655520000|2022-07-01 06:05:20|11389.5|11387.5|11387|11385|11390.8|11388.8|11386.4|11384.4|11
1656655530000|2022-07-01 06:05:30|11386.9|11384.9|11385.7|11383.7|11387.4|11385.4|11384|11382|18
1656655540000|2022-07-01 06:05:40|11385.9|11383.9|11387.5|11385.5|11388.7|11386.7|11383.9|11381.9|15
1656655550000|2022-07-01 06:05:50|11387.7|11385.7|11387.9|11385.9|11389|11387|11386.7|11384.7|9
1656655560000|2022-07-01 06:06:00|11387.8|11385.8|11385.9|11383.9|11388|11386|11385.8|11383.8|13
1656655570000|2022-07-01 06:06:10|11386|11384|11386.4|11384.4|11387.3|11385.3|11385.7|11383.7|12
1656655580000|2022-07-01 06:06:20|11386.3|11384.3|11382.8|11380.8|11386.3|11384.3|11382.2|11380.2|32
1656655590000|2022-07-01 06:06:30|11383.3|11381.3|11381.4|11379.4|11383.3|11381.3|11378.8|11376.8|31
1656655600000|2022-07-01 06:06:40|11380.8|11378.8|11382.5|11380.5|11382.5|11380.5|11380.2|11378.2|18
1656655610000|2022-07-01 06:06:50|11383.2|11381.2|11381|11379|11384|11382|11380.8|11378.8|7
1656655620000|2022-07-01 06:07:00|11381.7|11379.7|11377.9|11375.9|11382.2|11380.2|11377.3|11375.3|28
1656655630000|2022-07-01 06:07:10|11378.2|11376.2|11373.9|11371.9|11379.7|11377.7|11373.9|11371.9|28
1656655640000|2022-07-01 06:07:20|11374.8|11372.8|11374.2|11372.2|11375|11373|11371.4|11369.4|111
1656655650000|2022-07-01 06:07:30|11373.8|11371.8|11371.3|11369.3|11374.4|11372.4|11370.9|11368.9|53
1656655660000|2022-07-01 06:07:40|11371.4|11369.4|11374|11372|11374.8|11372.8|11371|11369|20
1656655670000|2022-07-01 06:07:50|11373.8|11371.8|11372.2|11370.2|11374|11372|11371.5|11369.5|15
1656655680000|2022-07-01 06:08:00|11372.3|11370.3|11374.4|11372.4|11374.7|11372.7|11372.3|11370.3|14
1656655690000|2022-07-01 06:08:10|11374.3|11372.3|11371.2|11369.2|11374.8|11372.8|11370.2|11368.2|36
1656655700000|2022-07-01 06:08:20|11371.3|11369.3|11373.7|11371.7|11374.2|11372.2|11371.3|11369.3|11
1656655710000|2022-07-01 06:08:30|11373.9|11371.9|11372.5|11370.5|11375.7|11373.7|11372.2|11370.2|15
1656655720000|2022-07-01 06:08:40|11372.4|11370.4|11371.9|11369.9|11373.9|11371.9|11371|11369|31
1656655730000|2022-07-01 06:08:50|11371.3|11369.3|11373.8|11371.8|11373.9|11371.9|11371.3|11369.3|15
1656655740000|2022-07-01 06:09:00|11373.7|11371.7|11374.7|11372.7|11375.9|11373.9|11373.7|11371.7|20
1656655750000|2022-07-01 06:09:10|11374.8|11372.8|11372.4|11370.4|11375.2|11373.2|11372.3|11370.3|8
1656655760000|2022-07-01 06:09:20|11372.3|11370.3|11370.8|11368.8|11373|11371|11370.5|11368.5|25
1656655770000|2022-07-01 06:09:30|11370.7|11368.7|11370.9|11368.9|11373.4|11371.4|11369.7|11367.7|23
1656655780000|2022-07-01 06:09:40|11370.7|11368.7|11371.8|11369.8|11371.8|11369.8|11370.5|11368.5|8
1656655790000|2022-07-01 06:09:50|11371.9|11369.9|11374.8|11372.8|11375.3|11373.3|11371.5|11369.5|15
1656655800000|2022-07-01 06:10:00|11374.7|11372.7|11372.9|11370.9|11375.5|11373.5|11371.3|11369.3|45
1656655810000|2022-07-01 06:10:10|11372.8|11370.8|11374.8|11372.8|11375.8|11373.8|11372.2|11370.2|30
1656655820000|2022-07-01 06:10:20|11374.9|11372.9|11375.7|11373.7|11376.3|11374.3|11374.8|11372.8|14
1656655830000|2022-07-01 06:10:30|11375.9|11373.9|11376.8|11374.8|11378.3|11376.3|11375.9|11373.9|19
1656655840000|2022-07-01 06:10:40|11376.5|11374.5|11375.3|11373.3|11376.5|11374.5|11374.9|11372.9|8
1656655850000|2022-07-01 06:10:50|11375.2|11373.2|11375.9|11373.9|11377.8|11375.8|11373.9|11371.9|10
1656655860000|2022-07-01 06:11:00|11375.8|11373.8|11375.3|11373.3|11376.3|11374.3|11374.8|11372.8|3
1656655870000|2022-07-01 06:11:10|11375.7|11373.7|11373.3|11371.3|11375.7|11373.7|11373.2|11371.2|11
1656655880000|2022-07-01 06:11:20|11372.8|11370.8|11373.5|11371.5|11375.5|11373.5|11372.8|11370.8|11
1656655890000|2022-07-01 06:11:30|11373.4|11371.4|11375.8|11373.8|11375.9|11373.9|11373.4|11371.4|2
1656655900000|2022-07-01 06:11:40|11375.7|11373.7|11374.9|11372.9|11375.9|11373.9|11374.9|11372.9|2
1656655910000|2022-07-01 06:11:50|11374.8|11372.8|11374.7|11372.7|11374.9|11372.9|11373.7|11371.7|15
1656655920000|2022-07-01 06:12:00|11374.9|11372.9|11377.2|11375.2|11377.2|11375.2|11374.3|11372.3|26
1656655930000|2022-07-01 06:12:10|11377.3|11375.3|11379.8|11377.8|11379.8|11377.8|11376.5|11374.5|36
1656655940000|2022-07-01 06:12:20|11380.5|11378.5|11382.5|11380.5|11382.9|11380.9|11380.5|11378.5|41
1656655950000|2022-07-01 06:12:30|11382.7|11380.7|11380.9|11378.9|11382.9|11380.9|11380.8|11378.8|24
1656655960000|2022-07-01 06:12:40|11380.8|11378.8|11380.7|11378.7|11382.4|11380.4|11380.4|11378.4|22
1656655970000|2022-07-01 06:12:50|11381|11379|11378.9|11376.9|11381.3|11379.3|11377.3|11375.3|33
1656655980000|2022-07-01 06:13:00|11378.8|11376.8|11384.7|11382.7|11384.8|11382.8|11378|11376|33
1656655990000|2022-07-01 06:13:10|11384.8|11382.8|11383|11381|11385|11383|11381.9|11379.9|22
1656656000000|2022-07-01 06:13:20|11382.7|11380.7|11385.7|11383.7|11385.9|11383.9|11382.4|11380.4|28
1656656010000|2022-07-01 06:13:30|11385.8|11383.8|11388.5|11386.5|11388.8|11386.8|11385.2|11383.2|29
1656656020000|2022-07-01 06:13:40|11388.7|11386.7|11389.4|11387.4|11389.8|11387.8|11386.4|11384.4|49
1656656030000|2022-07-01 06:13:50|11389.5|11387.5|11385.4|11383.4|11389.5|11387.5|11385.3|11383.3|36
1656656040000|2022-07-01 06:14:00|11385.5|11383.5|11387.2|11385.2|11388|11386|11385.5|11383.5|35
1656656050000|2022-07-01 06:14:10|11387.3|11385.3|11390.4|11388.4|11390.5|11388.5|11386.3|11384.3|38
1656656060000|2022-07-01 06:14:20|11390.5|11388.5|11388.9|11386.9|11392.4|11390.4|11388.8|11386.8|68
1656656070000|2022-07-01 06:14:30|11388.8|11386.8|11386.3|11384.3|11389.2|11387.2|11386.2|11384.2|19
1656656080000|2022-07-01 06:14:40|11386.4|11384.4|11385.5|11383.5|11386.5|11384.5|11385.3|11383.3|9
1656656090000|2022-07-01 06:14:50|11385.7|11383.7|11390.9|11388.9|11390.9|11388.9|11385.5|11383.5|12
1656656100000|2022-07-01 06:15:00|11390.5|11388.5|11385.8|11383.8|11391.5|11389.5|11385.8|11383.8|14
1656656110000|2022-07-01 06:15:10|11385.9|11383.9|11384.9|11382.9|11386.4|11384.4|11384.8|11382.8|24
1656656120000|2022-07-01 06:15:20|11384.5|11382.5|11386.5|11384.5|11387|11385|11384.5|11382.5|40
1656656130000|2022-07-01 06:15:30|11386.4|11384.4|11383.7|11381.7|11386.4|11384.4|11381.4|11379.4|31
1656656140000|2022-07-01 06:15:40|11383.5|11381.5|11383.7|11381.7|11384.2|11382.2|11381.4|11379.4|36
1656656150000|2022-07-01 06:15:50|11383.8|11381.8|11384.9|11382.9|11385.7|11383.7|11383.8|11381.8|9
1656656160000|2022-07-01 06:16:00|11383.9|11381.9|11378.9|11376.9|11383.9|11381.9|11378.9|11376.9|33
1656656170000|2022-07-01 06:16:10|11380|11378|11379.5|11377.5|11381|11379|11378.9|11376.9|26
1656656180000|2022-07-01 06:16:20|11379.7|11377.7|11381.9|11379.9|11383.4|11381.4|11379.5|11377.5|22
1656656190000|2022-07-01 06:16:30|11381.8|11379.8|11383.4|11381.4|11384.7|11382.7|11381.8|11379.8|5
1656656200000|2022-07-01 06:16:40|11383.2|11381.2|11383.2|11381.2|11385|11383|11382.7|11380.7|18
1656656210000|2022-07-01 06:16:50|11383.3|11381.3|11383.3|11381.3|11384.4|11382.4|11383.3|11381.3|6
1656656220000|2022-07-01 06:17:00|11383.8|11381.8|11383.9|11381.9|11385.3|11383.3|11383.4|11381.4|8
1656656230000|2022-07-01 06:17:10|11383.7|11381.7|11382.8|11380.8|11383.9|11381.9|11382.7|11380.7|5
1656656240000|2022-07-01 06:17:20|11382.7|11380.7|11377.9|11375.9|11382.7|11380.7|11377.4|11375.4|31
1656656250000|2022-07-01 06:17:30|11378|11376|11379.2|11377.2|11380.3|11378.3|11377.8|11375.8|4
1656656260000|2022-07-01 06:17:40|11379|11377|11379.3|11377.3|11379.3|11377.3|11377|11375|15
1656656270000|2022-07-01 06:17:50|11379.4|11377.4|11376.5|11374.5|11379.5|11377.5|11376.4|11374.4|12
1656656280000|2022-07-01 06:18:00|11376.7|11374.7|11375.9|11373.9|11378.3|11376.3|11375.8|11373.8|28
1656656290000|2022-07-01 06:18:10|11376|11374|11375.4|11373.4|11377|11375|11374.3|11372.3|16
1656656300000|2022-07-01 06:18:20|11375|11373|11375.9|11373.9|11376.7|11374.7|11374.5|11372.5|12
1656656310000|2022-07-01 06:18:30|11376.2|11374.2|11377.2|11375.2|11377.3|11375.3|11376.2|11374.2|6
1656656320000|2022-07-01 06:18:40|11377.3|11375.3|11377.3|11375.3|11377.8|11375.8|11376.8|11374.8|17
1656656330000|2022-07-01 06:18:50|11377.2|11375.2|11378.5|11376.5|11378.5|11376.5|11377|11375|5
1656656340000|2022-07-01 06:19:00|11378.7|11376.7|11379.7|11377.7|11380.7|11378.7|11378.5|11376.5|41
1656656350000|2022-07-01 06:19:10|11379.8|11377.8|11377.7|11375.7|11379.8|11377.8|11377.5|11375.5|10
1656656360000|2022-07-01 06:19:20|11377|11375|11377|11375|11378.2|11376.2|11376.9|11374.9|10
1656656370000|2022-07-01 06:19:30|11376.4|11374.4|11376.8|11374.8|11377.7|11375.7|11376|11374|17
1656656380000|2022-07-01 06:19:40|11376.7|11374.7|11376|11374|11377|11375|11375.9|11373.9|1
1656656390000|2022-07-01 06:19:50|11375.5|11373.5|11375.2|11373.2|11376.9|11374.9|11374.5|11372.5|12
1656656400000|2022-07-01 06:20:00|11375.3|11373.3|11376.9|11374.9|11377.2|11375.2|11374.9|11372.9|23
1656656410000|2022-07-01 06:20:10|11377|11375|11378.4|11376.4|11378.4|11376.4|11375.8|11373.8|27
1656656420000|2022-07-01 06:20:20|11378.3|11376.3|11378.4|11376.4|11378.5|11376.5|11377.5|11375.5|7
1656656430000|2022-07-01 06:20:30|11378.5|11376.5|11381.3|11379.3|11381.4|11379.4|11378.5|11376.5|13
1656656440000|2022-07-01 06:20:40|11380.9|11378.9|11384.5|11382.5|11384.5|11382.5|11380.9|11378.9|29
1656656450000|2022-07-01 06:20:50|11384.3|11382.3|11387.2|11385.2|11387.2|11385.2|11384.2|11382.2|34
1656656460000|2022-07-01 06:21:00|11387.3|11385.3|11388.8|11386.8|11388.8|11386.8|11385.7|11383.7|28
1656656470000|2022-07-01 06:21:10|11388.5|11386.5|11389.3|11387.3|11389.4|11387.4|11385.8|11383.8|21
1656656480000|2022-07-01 06:21:20|11387.9|11385.9|11387.8|11385.8|11388.7|11386.7|11387|11385|21
1656656490000|2022-07-01 06:21:30|11388|11386|11390.3|11388.3|11391.5|11389.5|11388|11386|27
1656656500000|2022-07-01 06:21:40|11390.2|11388.2|11389.9|11387.9|11390.2|11388.2|11387.7|11385.7|19
1656656510000|2022-07-01 06:21:50|11390|11388|11389.4|11387.4|11390.2|11388.2|11388.9|11386.9|8
1656656520000|2022-07-01 06:22:00|11389.5|11387.5|11390|11388|11390.9|11388.9|11389.2|11387.2|13
1656656530000|2022-07-01 06:22:10|11390.2|11388.2|11391.7|11389.7|11393.8|11391.8|11390.2|11388.2|32
1656656540000|2022-07-01 06:22:20|11391.2|11389.2|11394.4|11392.4|11396|11394|11390.9|11388.9|128
1656656550000|2022-07-01 06:22:30|11394.3|11392.3|11394.3|11392.3|11395.8|11393.8|11392.8|11390.8|44
1656656560000|2022-07-01 06:22:40|11394.2|11392.2|11392.7|11390.7|11394.2|11392.2|11392.4|11390.4|6
1656656570000|2022-07-01 06:22:50|11392.9|11390.9|11392.5|11390.5|11393.8|11391.8|11392.5|11390.5|13
1656656580000|2022-07-01 06:23:00|11392.9|11390.9|11392.4|11390.4|11394.9|11392.9|11391.5|11389.5|67
1656656590000|2022-07-01 06:23:10|11392.3|11390.3|11389.3|11387.3|11392.3|11390.3|11388.9|11386.9|10
1656656600000|2022-07-01 06:23:20|11389.4|11387.4|11387.9|11385.9|11389.4|11387.4|11387|11385|30
1656656610000|2022-07-01 06:23:30|11387.8|11385.8|11388.7|11386.7|11389.3|11387.3|11387.8|11385.8|9
1656656620000|2022-07-01 06:23:40|11388.5|11386.5|11386.3|11384.3|11388.5|11386.5|11386.2|11384.2|15
1656656630000|2022-07-01 06:23:50|11385.9|11383.9|11387.5|11385.5|11387.9|11385.9|11385.9|11383.9|8
1656656640000|2022-07-01 06:24:00|11387.3|11385.3|11388.9|11386.9|11389.5|11387.5|11386.8|11384.8|17
1656656650000|2022-07-01 06:24:10|11388.7|11386.7|11388.2|11386.2|11389.2|11387.2|11387.7|11385.7|6
1656656660000|2022-07-01 06:24:20|11388|11386|11388.2|11386.2|11388.3|11386.3|11387.2|11385.2|15
1656656670000|2022-07-01 06:24:30|11389|11387|11391.9|11389.9|11391.9|11389.9|11389|11387|15
1656656680000|2022-07-01 06:24:40|11392|11390|11388.2|11386.2|11392|11390|11387.5|11385.5|21
1656656690000|2022-07-01 06:24:50|11388.3|11386.3|11388.7|11386.7|11389.3|11387.3|11387.8|11385.8|9
1656656700000|2022-07-01 06:25:00|11390.3|11388.3|11389.7|11387.7|11390.3|11388.3|11389.2|11387.2|8
1656656710000|2022-07-01 06:25:10|11389.5|11387.5|11388.2|11386.2|11390|11388|11387.2|11385.2|14
1656656720000|2022-07-01 06:25:20|11388.3|11386.3|11388.5|11386.5|11389.2|11387.2|11387.8|11385.8|8
1656656730000|2022-07-01 06:25:30|11388.9|11386.9|11388.5|11386.5|11389|11387|11387.4|11385.4|5
1656656740000|2022-07-01 06:25:40|11389|11387|11386.4|11384.4|11389|11387|11386.4|11384.4|7
1656656750000|2022-07-01 06:25:50|11386.5|11384.5|11388.2|11386.2|11388.2|11386.2|11386.5|11384.5|10
1656656760000|2022-07-01 06:26:00|11388.3|11386.3|11389.3|11387.3|11389.3|11387.3|11386.9|11384.9|13
1656656770000|2022-07-01 06:26:10|11389.4|11387.4|11387.4|11385.4|11389.8|11387.8|11386.8|11384.8|14
1656656780000|2022-07-01 06:26:20|11387.8|11385.8|11388.8|11386.8|11389.9|11387.9|11387|11385|24
1656656790000|2022-07-01 06:26:30|11388.7|11386.7|11388|11386|11389.4|11387.4|11387.5|11385.5|16
1656656800000|2022-07-01 06:26:40|11388.4|11386.4|11390.8|11388.8|11390.8|11388.8|11387|11385|61
1656656810000|2022-07-01 06:26:50|11390.7|11388.7|11393.5|11391.5|11393.9|11391.9|11390.2|11388.2|55
1656656820000|2022-07-01 06:27:00|11393.7|11391.7|11398.2|11396.2|11398.2|11396.2|11393.4|11391.4|98
1656656830000|2022-07-01 06:27:10|11398.7|11396.7|11398.8|11396.8|11400.4|11398.4|11397.2|11395.2|127
1656656840000|2022-07-01 06:27:20|11398.7|11396.7|11400.3|11398.3|11400.3|11398.3|11397.5|11395.5|66
1656656850000|2022-07-01 06:27:30|11398.9|11396.9|11398.5|11396.5|11400.4|11398.4|11398|11396|37
1656656860000|2022-07-01 06:27:40|11398.3|11396.3|11399.4|11397.4|11400.7|11398.7|11396.9|11394.9|54
1656656870000|2022-07-01 06:27:50|11399.3|11397.3|11405|11403|11405|11403|11399|11397|114
1656656880000|2022-07-01 06:28:00|11404.8|11402.8|11404.9|11402.9|11405.9|11403.9|11403.8|11401.8|90
1656656890000|2022-07-01 06:28:10|11405.4|11403.4|11410.9|11408.9|11413.5|11411.5|11404.7|11402.7|221
1656656900000|2022-07-01 06:28:20|11410.7|11408.7|11412.9|11410.9|11413.4|11411.4|11408.8|11406.8|82
1656656910000|2022-07-01 06:28:30|11412.7|11410.7|11417|11415|11417.7|11415.7|11412.3|11410.3|188
1656656920000|2022-07-01 06:28:40|11416.7|11414.7|11415.3|11413.3|11417.9|11415.9|11414|11412|66
1656656930000|2022-07-01 06:28:50|11415.2|11413.2|11414.8|11412.8|11415.3|11413.3|11413|11411|34
1656656940000|2022-07-01 06:29:00|11414.3|11412.3|11412.5|11410.5|11414.8|11412.8|11412.3|11410.3|40
1656656950000|2022-07-01 06:29:10|11412.3|11410.3|11415.4|11413.4|11415.7|11413.7|11412.3|11410.3|73
1656656960000|2022-07-01 06:29:20|11415.8|11413.8|11417|11415|11417.4|11415.4|11414.8|11412.8|45
1656656970000|2022-07-01 06:29:30|11417.3|11415.3|11413.5|11411.5|11417.3|11415.3|11413|11411|30
1656656980000|2022-07-01 06:29:40|11413.4|11411.4|11414.8|11412.8|11415.5|11413.5|11413.3|11411.3|33
1656656990000|2022-07-01 06:29:50|11414.9|11412.9|11420.2|11418.2|11420.8|11418.8|11414.9|11412.9|130
1656657000000|2022-07-01 06:30:00|11420.7|11418.7|11417.2|11415.2|11421.8|11419.8|11416.9|11414.9|63
1656657010000|2022-07-01 06:30:10|11417|11415|11415.4|11413.4|11419.2|11417.2|11415.4|11413.4|44
1656657020000|2022-07-01 06:30:20|11414.9|11412.9|11415|11413|11416|11414|11413.9|11411.9|48
1656657030000|2022-07-01 06:30:30|11415.2|11413.2|11418.8|11416.8|11419.3|11417.3|11415.2|11413.2|47
1656657040000|2022-07-01 06:30:40|11418.5|11416.5|11415.5|11413.5|11419.7|11417.7|11415.3|11413.3|39
1656657050000|2022-07-01 06:30:50|11415.4|11413.4|11414.4|11412.4|11415.7|11413.7|11414.4|11412.4|15
1656657060000|2022-07-01 06:31:00|11414.7|11412.7|11412.2|11410.2|11415.5|11413.5|11411.4|11409.4|56
1656657070000|2022-07-01 06:31:10|11412.3|11410.3|11412.9|11410.9|11413.5|11411.5|11411.8|11409.8|22
1656657080000|2022-07-01 06:31:20|11413|11411|11413.3|11411.3|11413.9|11411.9|11413|11411|19
1656657090000|2022-07-01 06:31:30|11414.5|11412.5|11413.7|11411.7|11414.9|11412.9|11413.3|11411.3|16
1656657100000|2022-07-01 06:31:40|11413.5|11411.5|11413.8|11411.8|11414.9|11412.9|11413.5|11411.5|18
1656657110000|2022-07-01 06:31:50|11413.7|11411.7|11414.3|11412.3|11414.8|11412.8|11413.5|11411.5|9
1656657120000|2022-07-01 06:32:00|11414.4|11412.4|11414|11412|11415.7|11413.7|11413.9|11411.9|20
1656657130000|2022-07-01 06:32:10|11413.9|11411.9|11410.5|11408.5|11414.2|11412.2|11410.4|11408.4|43
1656657140000|2022-07-01 06:32:20|11410.7|11408.7|11412.3|11410.3|11413|11411|11409.4|11407.4|34
1656657150000|2022-07-01 06:32:30|11412.4|11410.4|11412.8|11410.8|11413|11411|11411.8|11409.8|10
1656657160000|2022-07-01 06:32:40|11413.2|11411.2|11414.8|11412.8|11415.9|11413.9|11413|11411|32
1656657170000|2022-07-01 06:32:50|11414.9|11412.9|11416|11414|11416|11414|11414.7|11412.7|13
1656657180000|2022-07-01 06:33:00|11416.2|11414.2|11415.9|11413.9|11416.5|11414.5|11413.9|11411.9|21
1656657190000|2022-07-01 06:33:10|11416.5|11414.5|11414.8|11412.8|11416.9|11414.9|11414.5|11412.5|27
1656657200000|2022-07-01 06:33:20|11414.9|11412.9|11413.4|11411.4|11415.8|11413.8|11412.9|11410.9|24
1656657210000|2022-07-01 06:33:30|11413.3|11411.3|11411|11409|11413.5|11411.5|11410.9|11408.9|46
1656657220000|2022-07-01 06:33:40|11410.9|11408.9|11412|11410|11412.4|11410.4|11410.9|11408.9|7
1656657230000|2022-07-01 06:33:50|11411.9|11409.9|11410.7|11408.7|11412|11410|11410.4|11408.4|22
1656657240000|2022-07-01 06:34:00|11410.5|11408.5|11411.8|11409.8|11412.5|11410.5|11409.9|11407.9|23
1656657250000|2022-07-01 06:34:10|11411.5|11409.5|11411|11409|11411.7|11409.7|11411|11409|3
1656657260000|2022-07-01 06:34:20|11410.9|11408.9|11411.5|11409.5|11411.9|11409.9|11410.9|11408.9|3
1656657270000|2022-07-01 06:34:30|11411.2|11409.2|11412.9|11410.9|11413|11411|11410.7|11408.7|31
1656657280000|2022-07-01 06:34:40|11413|11411|11413|11411|11413.8|11411.8|11412.8|11410.8|14
1656657290000|2022-07-01 06:34:50|11413.2|11411.2|11411.9|11409.9|11413.2|11411.2|11411.9|11409.9|17
1656657300000|2022-07-01 06:35:00|11411.3|11409.3|11413.2|11411.2|11413.2|11411.2|11411.3|11409.3|19
1656657310000|2022-07-01 06:35:10|11413|11411|11414.8|11412.8|11414.9|11412.9|11413|11411|6
1656657320000|2022-07-01 06:35:20|11415|11413|11413.7|11411.7|11416.2|11414.2|11413.7|11411.7|30
1656657330000|2022-07-01 06:35:30|11414.3|11412.3|11413.2|11411.2|11414.4|11412.4|11412.5|11410.5|9
1656657340000|2022-07-01 06:35:40|11413|11411|11411.3|11409.3|11413|11411|11411.3|11409.3|9
1656657350000|2022-07-01 06:35:50|11411.4|11409.4|11410.3|11408.3|11412|11410|11410.3|11408.3|26
1656657360000|2022-07-01 06:36:00|11410.2|11408.2|11410.5|11408.5|11412.4|11410.4|11410.2|11408.2|11
1656657370000|2022-07-01 06:36:10|11410.7|11408.7|11411.3|11409.3|11411.3|11409.3|11410.2|11408.2|12
1656657380000|2022-07-01 06:36:20|11410.3|11408.3|11411.4|11409.4|11412.2|11410.2|11410.3|11408.3|19
1656657390000|2022-07-01 06:36:30|11410.2|11408.2|11410.2|11408.2|11411.5|11409.5|11410.2|11408.2|14
1656657400000|2022-07-01 06:36:40|11410.3|11408.3|11411.4|11409.4|11411.8|11409.8|11409.9|11407.9|23
1656657410000|2022-07-01 06:36:50|11411.3|11409.3|11411.5|11409.5|11411.7|11409.7|11410.7|11408.7|12
1656657420000|2022-07-01 06:37:00|11411.4|11409.4|11412.8|11410.8|11412.9|11410.9|11411.4|11409.4|9
1656657430000|2022-07-01 06:37:10|11412.9|11410.9|11413.7|11411.7|11414.8|11412.8|11412.9|11410.9|17
1656657440000|2022-07-01 06:37:20|11413.5|11411.5|11413.3|11411.3|11414.4|11412.4|11412.7|11410.7|7
1656657450000|2022-07-01 06:37:30|11413|11411|11415.9|11413.9|11416.2|11414.2|11412.3|11410.3|19
1656657460000|2022-07-01 06:37:40|11416|11414|11416.8|11414.8|11417.3|11415.3|11415.4|11413.4|21
1656657470000|2022-07-01 06:37:50|11416.9|11414.9|11415.8|11413.8|11417|11415|11415.8|11413.8|11
1656657480000|2022-07-01 06:38:00|11415.9|11413.9|11414.7|11412.7|11416|11414|11414|11412|32
1656657490000|2022-07-01 06:38:10|11414.8|11412.8|11414|11412|11415.8|11413.8|11413.4|11411.4|20
1656657500000|2022-07-01 06:38:20|11413.9|11411.9|11414.5|11412.5|11414.9|11412.9|11412.7|11410.7|15
1656657510000|2022-07-01 06:38:30|11414|11412|11414|11412|11415.7|11413.7|11413.9|11411.9|13
1656657520000|2022-07-01 06:38:40|11414.2|11412.2|11415.3|11413.3|11415.4|11413.4|11414.2|11412.2|8
1656657530000|2022-07-01 06:38:50|11415.2|11413.2|11415.2|11413.2|11415.4|11413.4|11414.5|11412.5|3
1656657540000|2022-07-01 06:39:00|11415|11413|11414|11412|11415.5|11413.5|11414|11412|4
1656657550000|2022-07-01 06:39:10|11414.2|11412.2|11414.3|11412.3|11414.8|11412.8|11414|11412|1
1656657560000|2022-07-01 06:39:20|11414.4|11412.4|11414.3|11412.3|11415.7|11413.7|11414.3|11412.3|6
1656657570000|2022-07-01 06:39:30|11413.9|11411.9|11413.2|11411.2|11414.3|11412.3|11412.8|11410.8|19
1656657580000|2022-07-01 06:39:40|11412.2|11410.2|11410.9|11408.9|11412.4|11410.4|11410.5|11408.5|25
1656657590000|2022-07-01 06:39:50|11411|11409|11410.5|11408.5|11412.3|11410.3|11410.5|11408.5|4
1656657600000|2022-07-01 06:40:00|11410.7|11408.7|11410.5|11408.5|11411|11409|11408.2|11406.2|74
1656657610000|2022-07-01 06:40:10|11410.4|11408.4|11409.2|11407.2|11410.4|11408.4|11408.9|11406.9|13
1656657620000|2022-07-01 06:40:20|11409.3|11407.3|11410.5|11408.5|11410.8|11408.8|11409.2|11407.2|7
1656657630000|2022-07-01 06:40:30|11410.2|11408.2|11408.8|11406.8|11410.7|11408.7|11407.7|11405.7|39
1656657640000|2022-07-01 06:40:40|11409|11407|11410.8|11408.8|11410.8|11408.8|11409|11407|9
1656657650000|2022-07-01 06:40:50|11411.3|11409.3|11410.9|11408.9|11411.8|11409.8|11410.2|11408.2|16
1656657660000|2022-07-01 06:41:00|11410.8|11408.8|11409.8|11407.8|11411.3|11409.3|11409.8|11407.8|17
1656657670000|2022-07-01 06:41:10|11409.3|11407.3|11405.9|11403.9|11409.3|11407.3|11405.9|11403.9|30
1656657680000|2022-07-01 06:41:20|11406|11404|11404|11402|11406.5|11404.5|11404|11402|46
1656657690000|2022-07-01 06:41:30|11403.9|11401.9|11404.4|11402.4|11404.9|11402.9|11403|11401|55
1656657700000|2022-07-01 06:41:40|11404.5|11402.5|11404.7|11402.7|11405.7|11403.7|11404.5|11402.5|7
1656657710000|2022-07-01 06:41:50|11404.5|11402.5|11405.4|11403.4|11406.4|11404.4|11404.3|11402.3|10
1656657720000|2022-07-01 06:42:00|11405.3|11403.3|11403.8|11401.8|11406|11404|11403.7|11401.7|5
1656657730000|2022-07-01 06:42:10|11403.9|11401.9|11404.3|11402.3|11404.4|11402.4|11403.5|11401.5|17
1656657740000|2022-07-01 06:42:20|11404.2|11402.2|11401.5|11399.5|11404.3|11402.3|11401.2|11399.2|24
1656657750000|2022-07-01 06:42:30|11401.4|11399.4|11402.3|11400.3|11402.4|11400.4|11400.7|11398.7|22
1656657760000|2022-07-01 06:42:40|11402|11400|11402.2|11400.2|11402.7|11400.7|11402|11400|7
1656657770000|2022-07-01 06:42:50|11402.3|11400.3|11404.4|11402.4|11405.2|11403.2|11402.3|11400.3|14
1656657780000|2022-07-01 06:43:00|11404.9|11402.9|11406.5|11404.5|11406.5|11404.5|11404.5|11402.5|8
1656657790000|2022-07-01 06:43:10|11406.8|11404.8|11404.9|11402.9|11406.8|11404.8|11404.9|11402.9|10
1656657800000|2022-07-01 06:43:20|11404.8|11402.8|11406.4|11404.4|11406.4|11404.4|11404|11402|4
1656657810000|2022-07-01 06:43:30|11406.3|11404.3|11403.9|11401.9|11406.3|11404.3|11403.4|11401.4|1
1656657820000|2022-07-01 06:43:40|11403.8|11401.8|11404|11402|11404.2|11402.2|11403.4|11401.4|1
1656657830000|2022-07-01 06:43:50|11403.9|11401.9|11403.7|11401.7|11404|11402|11403.4|11401.4|5
1656657840000|2022-07-01 06:44:00|11403.5|11401.5|11400.8|11398.8|11403.5|11401.5|11400.8|11398.8|12
1656657850000|2022-07-01 06:44:10|11401.3|11399.3|11401.9|11399.9|11402|11400|11400.8|11398.8|22
1656657860000|2022-07-01 06:44:20|11402|11400|11400.5|11398.5|11402.4|11400.4|11400.2|11398.2|16
1656657870000|2022-07-01 06:44:30|11400.4|11398.4|11399.3|11397.3|11400.7|11398.7|11398.8|11396.8|26
1656657880000|2022-07-01 06:44:40|11399.2|11397.2|11398.8|11396.8|11399.2|11397.2|11397.9|11395.9|18
1656657890000|2022-07-01 06:44:50|11398.5|11396.5|11399|11397|11399.9|11397.9|11398.5|11396.5|4
1656657900000|2022-07-01 06:45:00|11398.9|11396.9|11401.2|11399.2|11401.8|11399.8|11398.9|11396.9|16
1656657910000|2022-07-01 06:45:10|11401.3|11399.3|11402.7|11400.7|11403.9|11401.9|11401.3|11399.3|10
1656657920000|2022-07-01 06:45:20|11402.5|11400.5|11401.2|11399.2|11402.5|11400.5|11401|11399|2
1656657930000|2022-07-01 06:45:30|11401|11399|11401.7|11399.7|11401.7|11399.7|11399.7|11397.7|6
1656657940000|2022-07-01 06:45:40|11401.8|11399.8|11401.3|11399.3|11401.9|11399.9|11399.9|11397.9|27
1656657950000|2022-07-01 06:45:50|11401.2|11399.2|11400.8|11398.8|11401.9|11399.9|11400.7|11398.7|5
1656657960000|2022-07-01 06:46:00|11400.9|11398.9|11402.2|11400.2|11402.5|11400.5|11400.8|11398.8|5
1656657970000|2022-07-01 06:46:10|11402.3|11400.3|11402|11400|11403.2|11401.2|11401.7|11399.7|15
1656657980000|2022-07-01 06:46:20|11401.9|11399.9|11401.3|11399.3|11401.9|11399.9|11401|11399|4
1656657990000|2022-07-01 06:46:30|11401.2|11399.2|11399.8|11397.8|11401.7|11399.7|11399.7|11397.7|12
1656658000000|2022-07-01 06:46:40|11400.2|11398.2|11399.8|11397.8|11400.2|11398.2|11398.2|11396.2|27
1656658010000|2022-07-01 06:46:50|11399.9|11397.9|11400|11398|11400.4|11398.4|11399.8|11397.8|2
1656658020000|2022-07-01 06:47:00|11399.9|11397.9|11399.8|11397.8|11400.9|11398.9|11399.4|11397.4|4
1656658030000|2022-07-01 06:47:10|11400.5|11398.5|11400.7|11398.7|11401|11399|11400|11398|4
1656658040000|2022-07-01 06:47:20|11400.8|11398.8|11399.9|11397.9|11401.2|11399.2|11399.9|11397.9|6
1656658050000|2022-07-01 06:47:30|11400.2|11398.2|11398.9|11396.9|11400.2|11398.2|11398.3|11396.3|15
1656658060000|2022-07-01 06:47:40|11397.9|11395.9|11400.3|11398.3|11400.3|11398.3|11397.8|11395.8|17
1656658070000|2022-07-01 06:47:50|11400.2|11398.2|11399.8|11397.8|11400.7|11398.7|11399.4|11397.4|2
1656658080000|2022-07-01 06:48:00|11400.2|11398.2|11398.2|11396.2|11400.7|11398.7|11397.9|11395.9|10
1656658090000|2022-07-01 06:48:10|11398|11396|11396|11394|11398.4|11396.4|11395.4|11393.4|58
1656658100000|2022-07-01 06:48:20|11396.2|11394.2|11396.7|11394.7|11396.8|11394.8|11395.5|11393.5|14
1656658110000|2022-07-01 06:48:30|11396.2|11394.2|11395.4|11393.4|11396.8|11394.8|11395.3|11393.3|13
1656658120000|2022-07-01 06:48:40|11395.3|11393.3|11394.5|11392.5|11396.2|11394.2|11394.3|11392.3|27
1656658130000|2022-07-01 06:48:50|11394.4|11392.4|11393.5|11391.5|11394.5|11392.5|11393|11391|30
1656658140000|2022-07-01 06:49:00|11393.7|11391.7|11395.8|11393.8|11395.8|11393.8|11392.8|11390.8|39
1656658150000|2022-07-01 06:49:10|11395.9|11393.9|11394.9|11392.9|11397.2|11395.2|11394.4|11392.4|16
1656658160000|2022-07-01 06:49:20|11394.7|11392.7|11395.2|11393.2|11395.3|11393.3|11394.4|11392.4|3
1656658170000|2022-07-01 06:49:30|11395.7|11393.7|11395.2|11393.2|11395.7|11393.7|11394.8|11392.8|11
1656658180000|2022-07-01 06:49:40|11395|11393|11395.7|11393.7|11396|11394|11394.9|11392.9|4
1656658190000|2022-07-01 06:49:50|11396.4|11394.4|11397.7|11395.7|11397.7|11395.7|11396.2|11394.2|11
1656658200000|2022-07-01 06:50:00|11397.8|11395.8|11399.4|11397.4|11399.7|11397.7|11397.8|11395.8|14
1656658210000|2022-07-01 06:50:10|11400.2|11398.2|11400.7|11398.7|11400.8|11398.8|11399.4|11397.4|8
1656658220000|2022-07-01 06:50:20|11400.5|11398.5|11400.2|11398.2|11400.9|11398.9|11399.3|11397.3|24
1656658230000|2022-07-01 06:50:30|11400.3|11398.3|11398.2|11396.2|11401|11399|11397.7|11395.7|30
1656658240000|2022-07-01 06:50:40|11398.4|11396.4|11399.7|11397.7|11399.7|11397.7|11398.4|11396.4|7
1656658250000|2022-07-01 06:50:50|11399.9|11397.9|11399.4|11397.4|11399.9|11397.9|11399.2|11397.2|9
1656658260000|2022-07-01 06:51:00|11399.3|11397.3|11399.3|11397.3|11399.8|11397.8|11399|11397|22
1656658270000|2022-07-01 06:51:10|11399.4|11397.4|11399.8|11397.8|11400.2|11398.2|11399.4|11397.4|9
1656658280000|2022-07-01 06:51:20|11399.7|11397.7|11402.9|11400.9|11402.9|11400.9|11399.5|11397.5|15
1656658290000|2022-07-01 06:51:30|11403|11401|11402|11400|11403.8|11401.8|11402|11400|23
1656658300000|2022-07-01 06:51:40|11401.7|11399.7|11402.3|11400.3|11402.5|11400.5|11400|11398|13
1656658310000|2022-07-01 06:51:50|11402.5|11400.5|11403.7|11401.7|11403.8|11401.8|11402.5|11400.5|11
1656658320000|2022-07-01 06:52:00|11403.8|11401.8|11403.8|11401.8|11404.2|11402.2|11402.2|11400.2|21
1656658330000|2022-07-01 06:52:10|11404.8|11402.8|11404.8|11402.8|11405|11403|11403.8|11401.8|13
1656658340000|2022-07-01 06:52:20|11404|11402|11402.5|11400.5|11404.8|11402.8|11402.3|11400.3|12
1656658350000|2022-07-01 06:52:30|11402.2|11400.2|11401.9|11399.9|11403.4|11401.4|11401.9|11399.9|10
1656658360000|2022-07-01 06:52:40|11403.2|11401.2|11403.8|11401.8|11404.3|11402.3|11402.9|11400.9|13
1656658370000|2022-07-01 06:52:50|11403.9|11401.9|11403.9|11401.9|11404.3|11402.3|11403.8|11401.8|6
1656658380000|2022-07-01 06:53:00|11404|11402|11404.8|11402.8|11405.5|11403.5|11403.8|11401.8|10
1656658390000|2022-07-01 06:53:10|11404.9|11402.9|11404|11402|11405.3|11403.3|11403.3|11401.3|17
1656658400000|2022-07-01 06:53:20|11404.2|11402.2|11405.4|11403.4|11405.4|11403.4|11402.9|11400.9|24
1656658410000|2022-07-01 06:53:30|11405.3|11403.3|11404.8|11402.8|11405.7|11403.7|11404.4|11402.4|13
1656658420000|2022-07-01 06:53:40|11404.7|11402.7|11402|11400|11404.9|11402.9|11402|11400|4
1656658430000|2022-07-01 06:53:50|11402.5|11400.5|11404.5|11402.5|11404.7|11402.7|11401.9|11399.9|9
1656658440000|2022-07-01 06:54:00|11404.7|11402.7|11404.2|11402.2|11405.2|11403.2|11404.2|11402.2|4
1656658450000|2022-07-01 06:54:10|11404|11402|11403.3|11401.3|11404|11402|11403.2|11401.2|5
1656658460000|2022-07-01 06:54:20|11403.5|11401.5|11403.3|11401.3|11403.7|11401.7|11402.2|11400.2|3
1656658470000|2022-07-01 06:54:30|11403.4|11401.4|11402.4|11400.4|11403.5|11401.5|11402.2|11400.2|9
1656658480000|2022-07-01 06:54:40|11402.5|11400.5|11402.9|11400.9|11403.3|11401.3|11401.7|11399.7|13
1656658490000|2022-07-01 06:54:50|11402.8|11400.8|11401.3|11399.3|11403|11401|11401.2|11399.2|26
1656658500000|2022-07-01 06:55:00|11401.4|11399.4|11400.8|11398.8|11401.4|11399.4|11399.2|11397.2|10
1656658510000|2022-07-01 06:55:10|11401|11399|11401|11399|11402.2|11400.2|11400.9|11398.9|8
1656658520000|2022-07-01 06:55:20|11400.9|11398.9|11402.3|11400.3|11402.7|11400.7|11400.2|11398.2|1
1656658530000|2022-07-01 06:55:30|11402.4|11400.4|11405|11403|11405.7|11403.7|11402.4|11400.4|14
1656658540000|2022-07-01 06:55:40|11405.2|11403.2|11403.9|11401.9|11405.4|11403.4|11403.8|11401.8|26
1656658550000|2022-07-01 06:55:50|11403.8|11401.8|11402.8|11400.8|11403.8|11401.8|11402.4|11400.4|6
1656658560000|2022-07-01 06:56:00|11402.7|11400.7|11402.3|11400.3|11402.7|11400.7|11401.8|11399.8|3
1656658570000|2022-07-01 06:56:10|11402.4|11400.4|11402|11400|11402.5|11400.5|11401.2|11399.2|11
1656658580000|2022-07-01 06:56:20|11401.9|11399.9|11402.4|11400.4|11402.4|11400.4|11401.5|11399.5|0
1656658590000|2022-07-01 06:56:30|11402.5|11400.5|11405.4|11403.4|11405.8|11403.8|11402.5|11400.5|8
1656658600000|2022-07-01 06:56:40|11405.7|11403.7|11407|11405|11407.5|11405.5|11405.5|11403.5|39
1656658610000|2022-07-01 06:56:50|11407.2|11405.2|11407.8|11405.8|11408.5|11406.5|11406.8|11404.8|27
1656658620000|2022-07-01 06:57:00|11407.7|11405.7|11407.3|11405.3|11408.3|11406.3|11406.9|11404.9|28
1656658630000|2022-07-01 06:57:10|11407.2|11405.2|11405.4|11403.4|11407.2|11405.2|11404.4|11402.4|15
1656658640000|2022-07-01 06:57:20|11405.5|11403.5|11407.7|11405.7|11407.7|11405.7|11405.4|11403.4|7
1656658650000|2022-07-01 06:57:30|11407.8|11405.8|11408.2|11406.2|11408.2|11406.2|11406.7|11404.7|14
1656658660000|2022-07-01 06:57:40|11408.4|11406.4|11409.3|11407.3|11409.5|11407.5|11407.8|11405.8|21
1656658670000|2022-07-01 06:57:50|11409.4|11407.4|11407|11405|11409.5|11407.5|11406.9|11404.9|15
1656658680000|2022-07-01 06:58:00|11406.9|11404.9|11408.2|11406.2|11408.3|11406.3|11406.9|11404.9|18
1656658690000|2022-07-01 06:58:10|11408.5|11406.5|11408.5|11406.5|11408.8|11406.8|11407.9|11405.9|3
1656658700000|2022-07-01 06:58:20|11408.7|11406.7|11408.9|11406.9|11408.9|11406.9|11408.4|11406.4|7
1656658710000|2022-07-01 06:58:30|11409.2|11407.2|11410|11408|11410.4|11408.4|11409|11407|8
1656658720000|2022-07-01 06:58:40|11410.7|11408.7|11413|11411|11413.9|11411.9|11410.7|11408.7|49
1656658730000|2022-07-01 06:58:50|11412.8|11410.8|11412.3|11410.3|11413|11411|11408.4|11406.4|55
1656658740000|2022-07-01 06:59:00|11412.4|11410.4|11412.9|11410.9|11414.8|11412.8|11411.9|11409.9|38
1656658750000|2022-07-01 06:59:10|11412.7|11410.7|11410.8|11408.8|11412.8|11410.8|11410.8|11408.8|5
1656658760000|2022-07-01 06:59:20|11410.9|11408.9|11411|11409|11411.9|11409.9|11409.9|11407.9|15
1656658770000|2022-07-01 06:59:30|11410.7|11408.7|11410.2|11408.2|11410.7|11408.7|11409|11407|9
1656658780000|2022-07-01 06:59:40|11410.3|11408.3|11409|11407|11410.3|11408.3|11408.8|11406.8|9
1656658790000|2022-07-01 06:59:50|11408.8|11406.8|11406.2|11404.2|11408.8|11406.8|11405.5|11403.5|33
1656658800000|2022-07-01 07:00:00|11406.3|11404.3|11398.7|11396.7|11407.4|11405.4|11396.9|11394.9|139
1656658810000|2022-07-01 07:00:10|11398.8|11396.8|11401.2|11399.2|11402.7|11400.7|11396.8|11394.8|65
1656658820000|2022-07-01 07:00:20|11401.3|11399.3|11397.2|11395.2|11402|11400|11397|11395|25
1656658830000|2022-07-01 07:00:30|11397|11395|11390.3|11388.3|11397|11395|11387.7|11385.7|165
1656658840000|2022-07-01 07:00:40|11390.2|11388.2|11388.7|11386.7|11392.3|11390.3|11388.4|11386.4|37
1656658850000|2022-07-01 07:00:50|11388.3|11386.3|11386.4|11384.4|11388.7|11386.7|11385.9|11383.9|63
1656658860000|2022-07-01 07:01:00|11385.8|11383.8|11385.9|11383.9|11388.9|11386.9|11384|11382|81
1656658870000|2022-07-01 07:01:10|11386|11384|11379.7|11377.7|11387|11385|11379.3|11377.3|91
1656658880000|2022-07-01 07:01:20|11379.4|11377.4|11375.4|11373.4|11379.4|11377.4|11374.9|11372.9|128
1656658890000|2022-07-01 07:01:30|11375.3|11373.3|11367.4|11365.4|11375.5|11373.5|11366.2|11364.2|153
1656658900000|2022-07-01 07:01:40|11366.9|11364.9|11370.2|11368.2|11371|11369|11365.8|11363.8|81
1656658910000|2022-07-01 07:01:50|11370.4|11368.4|11372.7|11370.7|11373.3|11371.3|11369.9|11367.9|87
1656658920000|2022-07-01 07:02:00|11372.8|11370.8|11374.2|11372.2|11376|11374|11371|11369|81
1656658930000|2022-07-01 07:02:10|11374|11372|11370.7|11368.7|11374.5|11372.5|11370.2|11368.2|54
1656658940000|2022-07-01 07:02:20|11369.8|11367.8|11364.4|11362.4|11370.5|11368.5|11364|11362|105
1656658950000|2022-07-01 07:02:30|11364.2|11362.2|11365.4|11363.4|11365.8|11363.8|11362.7|11360.7|78
1656658960000|2022-07-01 07:02:40|11365.3|11363.3|11365.3|11363.3|11366.3|11364.3|11364.5|11362.5|51
1656658970000|2022-07-01 07:02:50|11365.2|11363.2|11365.8|11363.8|11367.5|11365.5|11364.5|11362.5|45
1656658980000|2022-07-01 07:03:00|11365.9|11363.9|11370.7|11368.7|11370.7|11368.7|11365|11363|56
1656658990000|2022-07-01 07:03:10|11370.8|11368.8|11368.2|11366.2|11371.2|11369.2|11365.7|11363.7|16
1656659000000|2022-07-01 07:03:20|11368.3|11366.3|11368.8|11366.8|11371|11369|11366.9|11364.9|35
1656659010000|2022-07-01 07:03:30|11368.9|11366.9|11369.8|11367.8|11370.4|11368.4|11366.5|11364.5|43
1656659020000|2022-07-01 07:03:40|11369.5|11367.5|11370.4|11368.4|11371.5|11369.5|11368.8|11366.8|25
1656659030000|2022-07-01 07:03:50|11370.3|11368.3|11370.5|11368.5|11372.3|11370.3|11370.2|11368.2|23
1656659040000|2022-07-01 07:04:00|11370.7|11368.7|11374.7|11372.7|11375.3|11373.3|11370.5|11368.5|40
1656659050000|2022-07-01 07:04:10|11375.2|11373.2|11377|11375|11377.4|11375.4|11373.9|11371.9|46
1656659060000|2022-07-01 07:04:20|11376.9|11374.9|11376.5|11374.5|11377|11375|11373.7|11371.7|53
1656659070000|2022-07-01 07:04:30|11376.4|11374.4|11376|11374|11376.8|11374.8|11374.7|11372.7|43
1656659080000|2022-07-01 07:04:40|11376.2|11374.2|11374.4|11372.4|11376.2|11374.2|11373.7|11371.7|21
1656659090000|2022-07-01 07:04:50|11374|11372|11373.9|11371.9|11374.9|11372.9|11371.2|11369.2|43
1656659100000|2022-07-01 07:05:00|11374.4|11372.4|11377|11375|11377.8|11375.8|11373.9|11371.9|42
1656659110000|2022-07-01 07:05:10|11376.9|11374.9|11386.7|11384.7|11387.3|11385.3|11375.9|11373.9|258
1656659120000|2022-07-01 07:05:20|11386.5|11384.5|11389.2|11387.2|11389.2|11387.2|11385.2|11383.2|50
1656659130000|2022-07-01 07:05:30|11389|11387|11390.4|11388.4|11390.4|11388.4|11385.7|11383.7|55
1656659140000|2022-07-01 07:05:40|11390.3|11388.3|11387.9|11385.9|11391.2|11389.2|11387.7|11385.7|64
1656659150000|2022-07-01 07:05:50|11387.7|11385.7|11387.2|11385.2|11388.9|11386.9|11386.5|11384.5|27
1656659160000|2022-07-01 07:06:00|11387|11385|11385.5|11383.5|11387.9|11385.9|11382.7|11380.7|50
1656659170000|2022-07-01 07:06:10|11385.4|11383.4|11390.9|11388.9|11391.8|11389.8|11384.4|11382.4|50
1656659180000|2022-07-01 07:06:20|11391|11389|11391.7|11389.7|11391.7|11389.7|11389.9|11387.9|18
1656659190000|2022-07-01 07:06:30|11391.5|11389.5|11393.9|11391.9|11396.4|11394.4|11391.5|11389.5|84
1656659200000|2022-07-01 07:06:40|11393.8|11391.8|11391.9|11389.9|11393.8|11391.8|11390.9|11388.9|33
1656659210000|2022-07-01 07:06:50|11391|11389|11390.9|11388.9|11392.7|11390.7|11390.5|11388.5|35
1656659220000|2022-07-01 07:07:00|11390.2|11388.2|11389.3|11387.3|11391.2|11389.2|11387.3|11385.3|27
1656659230000|2022-07-01 07:07:10|11388.8|11386.8|11391.2|11389.2|11391.5|11389.5|11386.8|11384.8|40
1656659240000|2022-07-01 07:07:20|11391.3|11389.3|11391.2|11389.2|11391.4|11389.4|11388|11386|38
1656659250000|2022-07-01 07:07:30|11391.3|11389.3|11391.4|11389.4|11392.9|11390.9|11390.7|11388.7|25
1656659260000|2022-07-01 07:07:40|11390.4|11388.4|11392.4|11390.4|11394.4|11392.4|11390.3|11388.3|25
1656659270000|2022-07-01 07:07:50|11392.9|11390.9|11398.5|11396.5|11398.5|11396.5|11391.9|11389.9|60
1656659280000|2022-07-01 07:08:00|11398.4|11396.4|11401.9|11399.9|11404.8|11402.8|11397.9|11395.9|103
1656659290000|2022-07-01 07:08:10|11402|11400|11402.2|11400.2|11402.9|11400.9|11398|11396|79
1656659300000|2022-07-01 07:08:20|11402.3|11400.3|11403.9|11401.9|11404.2|11402.2|11400.4|11398.4|56
1656659310000|2022-07-01 07:08:30|11405.7|11403.7|11405.9|11403.9|11405.9|11403.9|11402.3|11400.3|74
1656659320000|2022-07-01 07:08:40|11405.8|11403.8|11404.9|11402.9|11405.8|11403.8|11401.3|11399.3|32
1656659330000|2022-07-01 07:08:50|11404.8|11402.8|11404.3|11402.3|11406.9|11404.9|11404|11402|26
1656659340000|2022-07-01 07:09:00|11404.7|11402.7|11403.7|11401.7|11405.5|11403.5|11402.3|11400.3|62
1656659350000|2022-07-01 07:09:10|11403.5|11401.5|11400.5|11398.5|11403.5|11401.5|11400.3|11398.3|26
1656659360000|2022-07-01 07:09:20|11400.4|11398.4|11398.7|11396.7|11401.8|11399.8|11398.4|11396.4|40
1656659370000|2022-07-01 07:09:30|11398.5|11396.5|11401|11399|11401.8|11399.8|11397.4|11395.4|27
1656659380000|2022-07-01 07:09:40|11401.5|11399.5|11402.9|11400.9|11402.9|11400.9|11399.8|11397.8|8
1656659390000|2022-07-01 07:09:50|11402.7|11400.7|11403.2|11401.2|11403.9|11401.9|11402|11400|13
1656659400000|2022-07-01 07:10:00|11402.7|11400.7|11400.5|11398.5|11404.9|11402.9|11399.2|11397.2|45
1656659410000|2022-07-01 07:10:10|11399.9|11397.9|11399.9|11397.9|11400.9|11398.9|11399.4|11397.4|14
1656659420000|2022-07-01 07:10:20|11399.8|11397.8|11400.8|11398.8|11402.8|11400.8|11397.4|11395.4|103
1656659430000|2022-07-01 07:10:30|11400.2|11398.2|11399|11397|11400.9|11398.9|11398.2|11396.2|20
1656659440000|2022-07-01 07:10:40|11399.3|11397.3|11399|11397|11401.4|11399.4|11397.9|11395.9|28
1656659450000|2022-07-01 07:10:50|11398.9|11396.9|11400.7|11398.7|11400.7|11398.7|11398.2|11396.2|19
1656659460000|2022-07-01 07:11:00|11400.5|11398.5|11402.8|11400.8|11403|11401|11398.9|11396.9|21
1656659470000|2022-07-01 07:11:10|11402.7|11400.7|11406.7|11404.7|11407.2|11405.2|11402.7|11400.7|47
1656659480000|2022-07-01 07:11:20|11406.8|11404.8|11398.9|11396.9|11406.8|11404.8|11397.8|11395.8|42
1656659490000|2022-07-01 07:11:30|11398.7|11396.7|11393.8|11391.8|11398.8|11396.8|11391.9|11389.9|68
1656659500000|2022-07-01 07:11:40|11393.5|11391.5|11391.4|11389.4|11393.7|11391.7|11390.8|11388.8|67
1656659510000|2022-07-01 07:11:50|11391.5|11389.5|11395.7|11393.7|11395.7|11393.7|11390.4|11388.4|48
1656659520000|2022-07-01 07:12:00|11395.5|11393.5|11392.9|11390.9|11395.8|11393.8|11392.2|11390.2|30
1656659530000|2022-07-01 07:12:10|11392.8|11390.8|11395.5|11393.5|11395.8|11393.8|11391.2|11389.2|23
1656659540000|2022-07-01 07:12:20|11395.2|11393.2|11392.5|11390.5|11396|11394|11391.7|11389.7|41
1656659550000|2022-07-01 07:12:30|11392.2|11390.2|11397.4|11395.4|11397.4|11395.4|11391.7|11389.7|26
1656659560000|2022-07-01 07:12:40|11397.3|11395.3|11407.9|11405.9|11408.8|11406.8|11396.2|11394.2|89
1656659570000|2022-07-01 07:12:50|11408.7|11406.7|11405.8|11403.8|11410.4|11408.4|11403.3|11401.3|136
1656659580000|2022-07-01 07:13:00|11405.7|11403.7|11403.3|11401.3|11406.3|11404.3|11402.9|11400.9|54
1656659590000|2022-07-01 07:13:10|11403.2|11401.2|11404.9|11402.9|11408.2|11406.2|11403|11401|49
1656659600000|2022-07-01 07:13:20|11404.4|11402.4|11403|11401|11405.7|11403.7|11403|11401|19
1656659610000|2022-07-01 07:13:30|11402.9|11400.9|11404.4|11402.4|11404.9|11402.9|11400.5|11398.5|21
1656659620000|2022-07-01 07:13:40|11404.3|11402.3|11404.7|11402.7|11406.8|11404.8|11402.9|11400.9|40
1656659630000|2022-07-01 07:13:50|11404.5|11402.5|11401.4|11399.4|11405.9|11403.9|11400.9|11398.9|18
1656659640000|2022-07-01 07:14:00|11401.3|11399.3|11401.8|11399.8|11403.4|11401.4|11400.7|11398.7|20
1656659650000|2022-07-01 07:14:10|11401.7|11399.7|11396.3|11394.3|11401.8|11399.8|11396.2|11394.2|45
1656659660000|2022-07-01 07:14:20|11396.2|11394.2|11395.4|11393.4|11398.8|11396.8|11395.4|11393.4|29
1656659670000|2022-07-01 07:14:30|11395.3|11393.3|11394.4|11392.4|11396.4|11394.4|11393.7|11391.7|37
1656659680000|2022-07-01 07:14:40|11394.3|11392.3|11389.5|11387.5|11394.8|11392.8|11389.5|11387.5|36
1656659690000|2022-07-01 07:14:50|11389.7|11387.7|11393.3|11391.3|11393.4|11391.4|11389|11387|80
1656659700000|2022-07-01 07:15:00|11393.2|11391.2|11391.9|11389.9|11396.7|11394.7|11390.3|11388.3|65
1656659710000|2022-07-01 07:15:10|11391.7|11389.7|11386|11384|11391.7|11389.7|11386|11384|47
1656659720000|2022-07-01 07:15:20|11386.2|11384.2|11386.4|11384.4|11387.8|11385.8|11385.5|11383.5|35
1656659730000|2022-07-01 07:15:30|11386.5|11384.5|11386.2|11384.2|11387.2|11385.2|11385.4|11383.4|30
1656659740000|2022-07-01 07:15:40|11388.8|11386.8|11387.2|11385.2|11390|11388|11386.7|11384.7|74
1656659750000|2022-07-01 07:15:50|11387|11385|11382.9|11380.9|11387|11385|11382.3|11380.3|92
1656659760000|2022-07-01 07:16:00|11382.3|11380.3|11384.3|11382.3|11386.2|11384.2|11382|11380|53
1656659770000|2022-07-01 07:16:10|11384.9|11382.9|11388.8|11386.8|11388.8|11386.8|11384.3|11382.3|28
1656659780000|2022-07-01 07:16:20|11388.7|11386.7|11389|11387|11389|11387|11386.8|11384.8|22
1656659790000|2022-07-01 07:16:30|11388.9|11386.9|11393.2|11391.2|11395.9|11393.9|11388.2|11386.2|54
1656659800000|2022-07-01 07:16:40|11393|11391|11395.5|11393.5|11396.4|11394.4|11391.8|11389.8|47
1656659810000|2022-07-01 07:16:50|11394.9|11392.9|11397.9|11395.9|11398.8|11396.8|11393.9|11391.9|56
1656659820000|2022-07-01 07:17:00|11397.7|11395.7|11398.8|11396.8|11400.4|11398.4|11397.2|11395.2|48
1656659830000|2022-07-01 07:17:10|11398.7|11396.7|11395.4|11393.4|11398.7|11396.7|11393.9|11391.9|39
1656659840000|2022-07-01 07:17:20|11395.5|11393.5|11391|11389|11395.8|11393.8|11390.4|11388.4|26
1656659850000|2022-07-01 07:17:30|11390.9|11388.9|11391.5|11389.5|11391.5|11389.5|11388|11386|27
1656659860000|2022-07-01 07:17:40|11391.9|11389.9|11393.4|11391.4|11396|11394|11391|11389|23
1656659870000|2022-07-01 07:17:50|11393.2|11391.2|11394.2|11392.2|11394.2|11392.2|11391.9|11389.9|28
1656659880000|2022-07-01 07:18:00|11394|11392|11393.9|11391.9|11397.7|11395.7|11392.9|11390.9|34
1656659890000|2022-07-01 07:18:10|11394.3|11392.3|11394.7|11392.7|11395|11393|11392.9|11390.9|11
1656659900000|2022-07-01 07:18:20|11396.3|11394.3|11396.3|11394.3|11397.7|11395.7|11395.3|11393.3|20
1656659910000|2022-07-01 07:18:30|11396.4|11394.4|11391.8|11389.8|11396.4|11394.4|11390.9|11388.9|34
1656659920000|2022-07-01 07:18:40|11391.5|11389.5|11393.9|11391.9|11394|11392|11390.4|11388.4|32
1656659930000|2022-07-01 07:18:50|11393.7|11391.7|11390.7|11388.7|11394.5|11392.5|11389.8|11387.8|19
1656659940000|2022-07-01 07:19:00|11390.9|11388.9|11390.4|11388.4|11390.9|11388.9|11387.8|11385.8|40
1656659950000|2022-07-01 07:19:10|11390.3|11388.3|11391|11389|11393.4|11391.4|11389.4|11387.4|16
1656659960000|2022-07-01 07:19:20|11390.9|11388.9|11392.7|11390.7|11393|11391|11390.5|11388.5|11
1656659970000|2022-07-01 07:19:30|11392.5|11390.5|11393.7|11391.7|11393.7|11391.7|11388.8|11386.8|27
1656659980000|2022-07-01 07:19:40|11393.8|11391.8|11399|11397|11399.8|11397.8|11393.8|11391.8|59
1656659990000|2022-07-01 07:19:50|11399.2|11397.2|11400.2|11398.2|11401.8|11399.8|11399.2|11397.2|37
1656660000000|2022-07-01 07:20:00|11400.3|11398.3|11398.7|11396.7|11402.4|11400.4|11396.4|11394.4|34
1656660010000|2022-07-01 07:20:10|11398.9|11396.9|11395.8|11393.8|11398.9|11396.9|11395.8|11393.8|10
1656660020000|2022-07-01 07:20:20|11395.7|11393.7|11398.9|11396.9|11399.5|11397.5|11395.2|11393.2|27
1656660030000|2022-07-01 07:20:30|11398.8|11396.8|11399.2|11397.2|11399.8|11397.8|11398.5|11396.5|9
1656660040000|2022-07-01 07:20:40|11399|11397|11395.9|11393.9|11399|11397|11395.5|11393.5|20
1656660050000|2022-07-01 07:20:50|11395.5|11393.5|11398.7|11396.7|11400|11398|11394|11392|85
1656660060000|2022-07-01 07:21:00|11398.5|11396.5|11394.9|11392.9|11398.5|11396.5|11394.8|11392.8|8
1656660070000|2022-07-01 07:21:10|11394.8|11392.8|11398.7|11396.7|11401|11399|11393.8|11391.8|22
1656660080000|2022-07-01 07:21:20|11398.5|11396.5|11398.9|11396.9|11400.7|11398.7|11397.4|11395.4|37
1656660090000|2022-07-01 07:21:30|11398.8|11396.8|11402.8|11400.8|11402.8|11400.8|11398|11396|47
1656660100000|2022-07-01 07:21:40|11402.9|11400.9|11401.8|11399.8|11402.9|11400.9|11400.8|11398.8|57
1656660110000|2022-07-01 07:21:50|11401.9|11399.9|11401.3|11399.3|11402.3|11400.3|11400.3|11398.3|41
1656660120000|2022-07-01 07:22:00|11401.2|11399.2|11403.5|11401.5|11404.2|11402.2|11400.2|11398.2|11
1656660130000|2022-07-01 07:22:10|11403.4|11401.4|11405.2|11403.2|11405.8|11403.8|11403.4|11401.4|25
1656660140000|2022-07-01 07:22:20|11405|11403|11404.4|11402.4|11408|11406|11403.4|11401.4|48
1656660150000|2022-07-01 07:22:30|11404.3|11402.3|11404.4|11402.4|11404.4|11402.4|11400.5|11398.5|23
1656660160000|2022-07-01 07:22:40|11404.3|11402.3|11404|11402|11405.2|11403.2|11402.7|11400.7|15
1656660170000|2022-07-01 07:22:50|11403.9|11401.9|11404.9|11402.9|11405|11403|11403|11401|7
1656660180000|2022-07-01 07:23:00|11404.7|11402.7|11405.7|11403.7|11407.4|11405.4|11403.8|11401.8|25
1656660190000|2022-07-01 07:23:10|11405.4|11403.4|11404.9|11402.9|11405.9|11403.9|11403.9|11401.9|18
1656660200000|2022-07-01 07:23:20|11404.8|11402.8|11402|11400|11404.9|11402.9|11400.7|11398.7|19
1656660210000|2022-07-01 07:23:30|11401.9|11399.9|11403.8|11401.8|11404.7|11402.7|11401.5|11399.5|6
1656660220000|2022-07-01 07:23:40|11403.7|11401.7|11411.8|11409.8|11411.8|11409.8|11403.5|11401.5|108
1656660230000|2022-07-01 07:23:50|11411.3|11409.3|11412.2|11410.2|11414.5|11412.5|11411.3|11409.3|89
1656660240000|2022-07-01 07:24:00|11411.9|11409.9|11412.2|11410.2|11412.9|11410.9|11410.7|11408.7|26
1656660250000|2022-07-01 07:24:10|11412|11410|11412.8|11410.8|11414.9|11412.9|11411.7|11409.7|44
1656660260000|2022-07-01 07:24:20|11412.3|11410.3|11414.8|11412.8|11414.8|11412.8|11411.4|11409.4|30
1656660270000|2022-07-01 07:24:30|11414.7|11412.7|11413.2|11411.2|11414.7|11412.7|11412.9|11410.9|23
1656660280000|2022-07-01 07:24:40|11413|11411|11418|11416|11419.8|11417.8|11412.8|11410.8|49
1656660290000|2022-07-01 07:24:50|11417.7|11415.7|11415.9|11413.9|11418.4|11416.4|11414.7|11412.7|49
1656660300000|2022-07-01 07:25:00|11415.7|11413.7|11419.7|11417.7|11420|11418|11415.2|11413.2|55
1656660310000|2022-07-01 07:25:10|11419.9|11417.9|11423.7|11421.7|11426.3|11424.3|11419.9|11417.9|138
1656660320000|2022-07-01 07:25:20|11423.8|11421.8|11425|11423|11426.2|11424.2|11423.7|11421.7|34
1656660330000|2022-07-01 07:25:30|11424.9|11422.9|11424.5|11422.5|11427.7|11425.7|11424.5|11422.5|60
1656660340000|2022-07-01 07:25:40|11424.7|11422.7|11423.3|11421.3|11424.8|11422.8|11421.4|11419.4|46
1656660350000|2022-07-01 07:25:50|11423.4|11421.4|11421.2|11419.2|11423.4|11421.4|11419.9|11417.9|30
1656660360000|2022-07-01 07:26:00|11421|11419|11420.3|11418.3|11421.7|11419.7|11420.2|11418.2|42
1656660370000|2022-07-01 07:26:10|11420|11418|11415.9|11413.9|11420|11418|11415.8|11413.8|52
1656660380000|2022-07-01 07:26:20|11416|11414|11414.7|11412.7|11417.2|11415.2|11414.7|11412.7|48
1656660390000|2022-07-01 07:26:30|11414.8|11412.8|11417.2|11415.2|11417.5|11415.5|11412.9|11410.9|36
1656660400000|2022-07-01 07:26:40|11417|11415|11418.8|11416.8|11422|11420|11416.9|11414.9|40
1656660410000|2022-07-01 07:26:50|11418.7|11416.7|11423|11421|11423.4|11421.4|11418.5|11416.5|32
1656660420000|2022-07-01 07:27:00|11423.2|11421.2|11420.4|11418.4|11424.7|11422.7|11420.3|11418.3|36
1656660430000|2022-07-01 07:27:10|11420.9|11418.9|11424.3|11422.3|11424.3|11422.3|11419.7|11417.7|32
1656660440000|2022-07-01 07:27:20|11424|11422|11420.7|11418.7|11424.3|11422.3|11420.4|11418.4|20
1656660450000|2022-07-01 07:27:30|11421.2|11419.2|11422.2|11420.2|11422.9|11420.9|11418.8|11416.8|20
1656660460000|2022-07-01 07:27:40|11422.3|11420.3|11420.9|11418.9|11423.5|11421.5|11420.9|11418.9|12
1656660470000|2022-07-01 07:27:50|11420.8|11418.8|11419.7|11417.7|11420.8|11418.8|11419|11417|25
1656660480000|2022-07-01 07:28:00|11419.5|11417.5|11417.7|11415.7|11420.9|11418.9|11416.7|11414.7|21
1656660490000|2022-07-01 07:28:10|11417.5|11415.5|11416.3|11414.3|11418.7|11416.7|11416.2|11414.2|19
1656660500000|2022-07-01 07:28:20|11416.2|11414.2|11415.8|11413.8|11418.7|11416.7|11415.8|11413.8|28
1656660510000|2022-07-01 07:28:30|11414.4|11412.4|11415.5|11413.5|11415.7|11413.7|11413|11411|46
1656660520000|2022-07-01 07:28:40|11415.2|11413.2|11417|11415|11419.2|11417.2|11414.5|11412.5|21
1656660530000|2022-07-01 07:28:50|11416.7|11414.7|11419.3|11417.3|11419.3|11417.3|11415.4|11413.4|32
1656660540000|2022-07-01 07:29:00|11419.2|11417.2|11418.8|11416.8|11419.7|11417.7|11417.4|11415.4|25
1656660550000|2022-07-01 07:29:10|11418.7|11416.7|11415.7|11413.7|11418.7|11416.7|11414.4|11412.4|24
1656660560000|2022-07-01 07:29:20|11415.5|11413.5|11411.3|11409.3|11415.7|11413.7|11410.4|11408.4|63
1656660570000|2022-07-01 07:29:30|11411.2|11409.2|11409.5|11407.5|11411.4|11409.4|11408.9|11406.9|51
1656660580000|2022-07-01 07:29:40|11409.3|11407.3|11414.8|11412.8|11415.3|11413.3|11409.2|11407.2|47
1656660590000|2022-07-01 07:29:50|11414.9|11412.9|11415.4|11413.4|11420.2|11418.2|11414.9|11412.9|51
1656660600000|2022-07-01 07:30:00|11415.7|11413.7|11419.9|11417.9|11419.9|11417.9|11415.7|11413.7|37
1656660610000|2022-07-01 07:30:10|11420|11418|11423.9|11421.9|11423.9|11421.9|11420|11418|69
1656660620000|2022-07-01 07:30:20|11424.3|11422.3|11428.9|11426.9|11428.9|11426.9|11422.5|11420.5|93
1656660630000|2022-07-01 07:30:30|11428.8|11426.8|11426.4|11424.4|11429.8|11427.8|11424.8|11422.8|86
1656660640000|2022-07-01 07:30:40|11426.7|11424.7|11427.9|11425.9|11428.3|11426.3|11425|11423|50
1656660650000|2022-07-01 07:30:50|11427.8|11425.8|11427.9|11425.9|11428|11426|11425.2|11423.2|37
1656660660000|2022-07-01 07:31:00|11427.8|11425.8|11431.2|11429.2|11432.5|11430.5|11427.8|11425.8|120
1656660670000|2022-07-01 07:31:10|11431.4|11429.4|11429.3|11427.3|11431.7|11429.7|11425.2|11423.2|90
1656660680000|2022-07-01 07:31:20|11429.8|11427.8|11431.4|11429.4|11431.9|11429.9|11429.3|11427.3|17
1656660690000|2022-07-01 07:31:30|11431.5|11429.5|11438.9|11436.9|11439.4|11437.4|11431.5|11429.5|159
1656660700000|2022-07-01 07:31:40|11439|11437|11436|11434|11439.5|11437.5|11434.5|11432.5|64
1656660710000|2022-07-01 07:31:50|11435.9|11433.9|11439.9|11437.9|11441.3|11439.3|11434.9|11432.9|76
1656660720000|2022-07-01 07:32:00|11439.8|11437.8|11439.4|11437.4|11440.8|11438.8|11437.9|11435.9|61
1656660730000|2022-07-01 07:32:10|11439.2|11437.2|11439.8|11437.8|11441.4|11439.4|11438|11436|98
1656660740000|2022-07-01 07:32:20|11439.4|11437.4|11440.9|11438.9|11441.8|11439.8|11439.2|11437.2|46
1656660750000|2022-07-01 07:32:30|11444.4|11442.4|11439.2|11437.2|11446.7|11444.7|11438.8|11436.8|208
1656660760000|2022-07-01 07:32:40|11439|11437|11440.8|11438.8|11442.3|11440.3|11439|11437|31
1656660770000|2022-07-01 07:32:50|11440.4|11438.4|11438.7|11436.7|11442.8|11440.8|11437.8|11435.8|76
1656660780000|2022-07-01 07:33:00|11438.5|11436.5|11442|11440|11442.7|11440.7|11438.5|11436.5|43
1656660790000|2022-07-01 07:33:10|11441.9|11439.9|11440.5|11438.5|11442.4|11440.4|11439|11437|34
1656660800000|2022-07-01 07:33:20|11441.8|11439.8|11442.3|11440.3|11442.7|11440.7|11440.4|11438.4|18
1656660810000|2022-07-01 07:33:30|11442.2|11440.2|11446.8|11444.8|11446.9|11444.9|11440.4|11438.4|62
1656660820000|2022-07-01 07:33:40|11446.7|11444.7|11443.9|11441.9|11446.8|11444.8|11443.9|11441.9|43
1656660830000|2022-07-01 07:33:50|11444|11442|11445.9|11443.9|11446.8|11444.8|11443.3|11441.3|46
1656660840000|2022-07-01 07:34:00|11445.7|11443.7|11446.2|11444.2|11447.2|11445.2|11445.3|11443.3|28
1656660850000|2022-07-01 07:34:10|11446|11444|11439.5|11437.5|11446.7|11444.7|11439.5|11437.5|37
1656660860000|2022-07-01 07:34:20|11440.7|11438.7|11439|11437|11441.5|11439.5|11439|11437|39
1656660870000|2022-07-01 07:34:30|11439.3|11437.3|11440.5|11438.5|11441.2|11439.2|11437.7|11435.7|22
1656660880000|2022-07-01 07:34:40|11440.4|11438.4|11443.3|11441.3|11444.7|11442.7|11440.3|11438.3|41
1656660890000|2022-07-01 07:34:50|11443.2|11441.2|11444.8|11442.8|11448.9|11446.9|11443|11441|85
1656660900000|2022-07-01 07:35:00|11444.9|11442.9|11444.3|11442.3|11445.4|11443.4|11442.9|11440.9|34
1656660910000|2022-07-01 07:35:10|11444.4|11442.4|11442.3|11440.3|11444.4|11442.4|11441.8|11439.8|23
1656660920000|2022-07-01 07:35:20|11442.5|11440.5|11439.9|11437.9|11442.5|11440.5|11439|11437|28
1656660930000|2022-07-01 07:35:30|11439.7|11437.7|11441.4|11439.4|11441.7|11439.7|11439.2|11437.2|30
1656660940000|2022-07-01 07:35:40|11441.2|11439.2|11440.4|11438.4|11442.4|11440.4|11439.9|11437.9|18
1656660950000|2022-07-01 07:35:50|11440.2|11438.2|11435.5|11433.5|11440.7|11438.7|11434.8|11432.8|75
1656660960000|2022-07-01 07:36:00|11436|11434|11437.3|11435.3|11438.3|11436.3|11434.2|11432.2|41
1656660970000|2022-07-01 07:36:10|11437.5|11435.5|11436|11434|11438.7|11436.7|11435.4|11433.4|19
1656660980000|2022-07-01 07:36:20|11436.2|11434.2|11433.7|11431.7|11436.2|11434.2|11433.4|11431.4|46
1656660990000|2022-07-01 07:36:30|11433.8|11431.8|11435.7|11433.7|11437.8|11435.8|11433.8|11431.8|33
1656661000000|2022-07-01 07:36:40|11435.8|11433.8|11435|11433|11436.3|11434.3|11433.3|11431.3|28
1656661010000|2022-07-01 07:36:50|11434.7|11432.7|11436|11434|11437.4|11435.4|11433.8|11431.8|26
1656661020000|2022-07-01 07:37:00|11436.2|11434.2|11439.4|11437.4|11441|11439|11436.2|11434.2|44
1656661030000|2022-07-01 07:37:10|11438.4|11436.4|11437.9|11435.9|11439.2|11437.2|11435.8|11433.8|15
1656661040000|2022-07-01 07:37:20|11438|11436|11443.3|11441.3|11444|11442|11438|11436|71
1656661050000|2022-07-01 07:37:30|11443.4|11441.4|11440.2|11438.2|11444.2|11442.2|11439.5|11437.5|29
1656661060000|2022-07-01 07:37:40|11440.5|11438.5|11440.8|11438.8|11442.4|11440.4|11440.3|11438.3|15
1656661070000|2022-07-01 07:37:50|11440.9|11438.9|11440.9|11438.9|11442.5|11440.5|11440.5|11438.5|23
1656661080000|2022-07-01 07:38:00|11440.8|11438.8|11443|11441|11443.5|11441.5|11439.7|11437.7|80
1656661090000|2022-07-01 07:38:10|11442.9|11440.9|11438.5|11436.5|11444|11442|11438.5|11436.5|27
1656661100000|2022-07-01 07:38:20|11438.8|11436.8|11437|11435|11440.9|11438.9|11437|11435|19
1656661110000|2022-07-01 07:38:30|11436.7|11434.7|11436.2|11434.2|11437.2|11435.2|11435.2|11433.2|24
1656661120000|2022-07-01 07:38:40|11436.3|11434.3|11440.2|11438.2|11441.3|11439.3|11435.5|11433.5|20
1656661130000|2022-07-01 07:38:50|11441.3|11439.3|11441.3|11439.3|11441.5|11439.5|11440.4|11438.4|11
1656661140000|2022-07-01 07:39:00|11441.4|11439.4|11442.7|11440.7|11442.7|11440.7|11440.8|11438.8|17
1656661150000|2022-07-01 07:39:10|11442.3|11440.3|11441.8|11439.8|11442.4|11440.4|11441.3|11439.3|14
1656661160000|2022-07-01 07:39:20|11441.4|11439.4|11438.4|11436.4|11441.8|11439.8|11437.9|11435.9|13
1656661170000|2022-07-01 07:39:30|11438.3|11436.3|11437.8|11435.8|11440|11438|11437.7|11435.7|13
1656661180000|2022-07-01 07:39:40|11437.9|11435.9|11437.2|11435.2|11438.5|11436.5|11435.7|11433.7|45
1656661190000|2022-07-01 07:39:50|11437|11435|11436.7|11434.7|11437.2|11435.2|11436|11434|11
1656661200000|2022-07-01 07:40:00|11437.2|11435.2|11436.3|11434.3|11438.4|11436.4|11435.7|11433.7|34
1656661210000|2022-07-01 07:40:10|11436.2|11434.2|11437.7|11435.7|11437.8|11435.8|11436|11434|11
1656661220000|2022-07-01 07:40:20|11437.8|11435.8|11438.2|11436.2|11438.7|11436.7|11437.7|11435.7|3
1656661230000|2022-07-01 07:40:30|11438|11436|11436.7|11434.7|11438|11436|11435.5|11433.5|16
1656661240000|2022-07-01 07:40:40|11436.5|11434.5|11435.2|11433.2|11436.8|11434.8|11434.7|11432.7|19
1656661250000|2022-07-01 07:40:50|11434.9|11432.9|11431.9|11429.9|11434.9|11432.9|11431.3|11429.3|49
1656661260000|2022-07-01 07:41:00|11431.8|11429.8|11434.8|11432.8|11434.9|11432.9|11431.4|11429.4|30
1656661270000|2022-07-01 07:41:10|11434.7|11432.7|11432|11430|11434.8|11432.8|11431.8|11429.8|23
1656661280000|2022-07-01 07:41:20|11431.9|11429.9|11432.7|11430.7|11433.2|11431.2|11431.7|11429.7|23
1656661290000|2022-07-01 07:41:30|11432.5|11430.5|11432.2|11430.2|11433.9|11431.9|11431.2|11429.2|33
1656661300000|2022-07-01 07:41:40|11432.3|11430.3|11431.9|11429.9|11434.3|11432.3|11431.4|11429.4|19
1656661310000|2022-07-01 07:41:50|11431.8|11429.8|11430.4|11428.4|11433.8|11431.8|11430.4|11428.4|33
1656661320000|2022-07-01 07:42:00|11430.5|11428.5|11430.2|11428.2|11431.9|11429.9|11429.2|11427.2|28
1656661330000|2022-07-01 07:42:10|11430.3|11428.3|11430.5|11428.5|11433.4|11431.4|11430.3|11428.3|14
1656661340000|2022-07-01 07:42:20|11430.7|11428.7|11430.7|11428.7|11431.9|11429.9|11429.4|11427.4|19
1656661350000|2022-07-01 07:42:30|11430.5|11428.5|11429.9|11427.9|11430.7|11428.7|11429|11427|16
1656661360000|2022-07-01 07:42:40|11429.7|11427.7|11431.2|11429.2|11431.9|11429.9|11429.7|11427.7|21
1656661370000|2022-07-01 07:42:50|11431.5|11429.5|11432|11430|11432.2|11430.2|11430.5|11428.5|13
1656661380000|2022-07-01 07:43:00|11431.9|11429.9|11430.9|11428.9|11432.3|11430.3|11430.5|11428.5|23
1656661390000|2022-07-01 07:43:10|11430.8|11428.8|11430.9|11428.9|11432|11430|11429.7|11427.7|10
1656661400000|2022-07-01 07:43:20|11430.8|11428.8|11430.2|11428.2|11430.8|11428.8|11429.7|11427.7|38
1656661410000|2022-07-01 07:43:30|11430.3|11428.3|11428.4|11426.4|11430.7|11428.7|11427.3|11425.3|38
1656661420000|2022-07-01 07:43:40|11428.3|11426.3|11426.7|11424.7|11428.7|11426.7|11426.4|11424.4|35
1656661430000|2022-07-01 07:43:50|11426.5|11424.5|11428.5|11426.5|11428.7|11426.7|11426.4|11424.4|16
1656661440000|2022-07-01 07:44:00|11428.4|11426.4|11428|11426|11429.2|11427.2|11426.9|11424.9|10
1656661450000|2022-07-01 07:44:10|11426.9|11424.9|11425.4|11423.4|11426.9|11424.9|11424|11422|45
1656661460000|2022-07-01 07:44:20|11424.9|11422.9|11423.8|11421.8|11424.9|11422.9|11422.9|11420.9|42
1656661470000|2022-07-01 07:44:30|11423.7|11421.7|11422.9|11420.9|11424.2|11422.2|11421.4|11419.4|43
1656661480000|2022-07-01 07:44:40|11422.8|11420.8|11422.5|11420.5|11423.4|11421.4|11421|11419|35
1656661490000|2022-07-01 07:44:50|11422.7|11420.7|11423.7|11421.7|11424|11422|11422.5|11420.5|10
1656661500000|2022-07-01 07:45:00|11423.5|11421.5|11423.3|11421.3|11425.7|11423.7|11422.3|11420.3|29
1656661510000|2022-07-01 07:45:10|11423.4|11421.4|11427.5|11425.5|11427.5|11425.5|11423.4|11421.4|18
1656661520000|2022-07-01 07:45:20|11427.7|11425.7|11426.3|11424.3|11428|11426|11425.8|11423.8|39
1656661530000|2022-07-01 07:45:30|11426.2|11424.2|11423.7|11421.7|11426.9|11424.9|11422.8|11420.8|29
1656661540000|2022-07-01 07:45:40|11424.9|11422.9|11420.9|11418.9|11426.2|11424.2|11420.7|11418.7|17
1656661550000|2022-07-01 07:45:50|11421|11419|11420.3|11418.3|11421.7|11419.7|11418.9|11416.9|107
1656661560000|2022-07-01 07:46:00|11419.9|11417.9|11421.9|11419.9|11422.2|11420.2|11419.2|11417.2|27
1656661570000|2022-07-01 07:46:10|11422|11420|11421.7|11419.7|11423.9|11421.9|11420.7|11418.7|26
1656661580000|2022-07-01 07:46:20|11421.8|11419.8|11427|11425|11427.2|11425.2|11421.7|11419.7|31
1656661590000|2022-07-01 07:46:30|11426.9|11424.9|11426.5|11424.5|11427.5|11425.5|11425.5|11423.5|22
1656661600000|2022-07-01 07:46:40|11426.7|11424.7|11427.5|11425.5|11428.3|11426.3|11426.3|11424.3|42
1656661610000|2022-07-01 07:46:50|11427.4|11425.4|11423.8|11421.8|11428.4|11426.4|11423.8|11421.8|37
1656661620000|2022-07-01 07:47:00|11423.2|11421.2|11422.5|11420.5|11424.5|11422.5|11421.2|11419.2|28
1656661630000|2022-07-01 07:47:10|11422.4|11420.4|11421.8|11419.8|11422.4|11420.4|11418.8|11416.8|31
1656661640000|2022-07-01 07:47:20|11422.7|11420.7|11425.9|11423.9|11426.9|11424.9|11422.7|11420.7|27
1656661650000|2022-07-01 07:47:30|11425.8|11423.8|11426.5|11424.5|11427.2|11425.2|11424.4|11422.4|18
1656661660000|2022-07-01 07:47:40|11426.7|11424.7|11426.5|11424.5|11427.7|11425.7|11426.4|11424.4|13
1656661670000|2022-07-01 07:47:50|11427.2|11425.2|11426.8|11424.8|11427.7|11425.7|11426.7|11424.7|26
1656661680000|2022-07-01 07:48:00|11426.9|11424.9|11427.4|11425.4|11428.5|11426.5|11426.2|11424.2|16
1656661690000|2022-07-01 07:48:10|11427.5|11425.5|11426|11424|11428.8|11426.8|11425.9|11423.9|35
1656661700000|2022-07-01 07:48:20|11425.9|11423.9|11426.4|11424.4|11426.5|11424.5|11424|11422|12
1656661710000|2022-07-01 07:48:30|11426.5|11424.5|11426.9|11424.9|11427.2|11425.2|11425.4|11423.4|7
1656661720000|2022-07-01 07:48:40|11427|11425|11427|11425|11427.8|11425.8|11426.2|11424.2|7
1656661730000|2022-07-01 07:48:50|11427.4|11425.4|11427.2|11425.2|11427.4|11425.4|11426.7|11424.7|8
1656661740000|2022-07-01 07:49:00|11427|11425|11428|11426|11429.2|11427.2|11426.4|11424.4|59
1656661750000|2022-07-01 07:49:10|11427.2|11425.2|11427.3|11425.3|11427.7|11425.7|11426.8|11424.8|13
1656661760000|2022-07-01 07:49:20|11427.4|11425.4|11425.9|11423.9|11427.8|11425.8|11425.9|11423.9|7
1656661770000|2022-07-01 07:49:30|11425.7|11423.7|11425.7|11423.7|11426.9|11424.9|11424.9|11422.9|17
1656661780000|2022-07-01 07:49:40|11426|11424|11421.9|11419.9|11426.4|11424.4|11421.8|11419.8|14
1656661790000|2022-07-01 07:49:50|11421.8|11419.8|11420.7|11418.7|11423.7|11421.7|11420.5|11418.5|17
1656661800000|2022-07-01 07:50:00|11421.3|11419.3|11425.4|11423.4|11425.4|11423.4|11420.9|11418.9|41
1656661810000|2022-07-01 07:50:10|11425.3|11423.3|11422.8|11420.8|11425.3|11423.3|11422.5|11420.5|5
1656661820000|2022-07-01 07:50:20|11423.7|11421.7|11427.2|11425.2|11427.2|11425.2|11423.4|11421.4|12
1656661830000|2022-07-01 07:50:30|11427|11425|11425.9|11423.9|11428.3|11426.3|11425.9|11423.9|17
1656661840000|2022-07-01 07:50:40|11426|11424|11427.7|11425.7|11427.9|11425.9|11426|11424|28
1656661850000|2022-07-01 07:50:50|11427.9|11425.9|11426.3|11424.3|11428|11426|11425|11423|18
1656661860000|2022-07-01 07:51:00|11426.4|11424.4|11426.9|11424.9|11426.9|11424.9|11425.5|11423.5|8
1656661870000|2022-07-01 07:51:10|11426.7|11424.7|11424|11422|11426.9|11424.9|11423.2|11421.2|12
1656661880000|2022-07-01 07:51:20|11424.2|11422.2|11425.2|11423.2|11426.7|11424.7|11424.2|11422.2|9
1656661890000|2022-07-01 07:51:30|11425|11423|11426.8|11424.8|11427.3|11425.3|11425|11423|12
1656661900000|2022-07-01 07:51:40|11426.9|11424.9|11429.9|11427.9|11430.3|11428.3|11426.9|11424.9|19
1656661910000|2022-07-01 07:51:50|11430.4|11428.4|11434.2|11432.2|11435.9|11433.9|11430.2|11428.2|57
1656661920000|2022-07-01 07:52:00|11434.4|11432.4|11433.9|11431.9|11435.3|11433.3|11432.4|11430.4|39
1656661930000|2022-07-01 07:52:10|11433.8|11431.8|11430.9|11428.9|11434|11432|11429.7|11427.7|28
1656661940000|2022-07-01 07:52:20|11431.4|11429.4|11432.3|11430.3|11433.4|11431.4|11431.3|11429.3|20
1656661950000|2022-07-01 07:52:30|11432.2|11430.2|11433.8|11431.8|11434.9|11432.9|11432.2|11430.2|18
1656661960000|2022-07-01 07:52:40|11433.9|11431.9|11434.9|11432.9|11436.2|11434.2|11433.7|11431.7|16
1656661970000|2022-07-01 07:52:50|11434.8|11432.8|11433.7|11431.7|11434.9|11432.9|11431.4|11429.4|26
1656661980000|2022-07-01 07:53:00|11433.8|11431.8|11433.2|11431.2|11434.2|11432.2|11432.7|11430.7|21
1656661990000|2022-07-01 07:53:10|11433.7|11431.7|11429.5|11427.5|11433.7|11431.7|11429.2|11427.2|34
1656662000000|2022-07-01 07:53:20|11429.8|11427.8|11433.7|11431.7|11433.7|11431.7|11429.4|11427.4|28
1656662010000|2022-07-01 07:53:30|11433.8|11431.8|11433.8|11431.8|11434.4|11432.4|11433.2|11431.2|8
1656662020000|2022-07-01 07:53:40|11433.7|11431.7|11430.4|11428.4|11433.9|11431.9|11430.4|11428.4|10
1656662030000|2022-07-01 07:53:50|11430.3|11428.3|11428.2|11426.2|11430.9|11428.9|11427.8|11425.8|23
1656662040000|2022-07-01 07:54:00|11428|11426|11424.4|11422.4|11428|11426|11423.7|11421.7|29
1656662050000|2022-07-01 07:54:10|11424.3|11422.3|11426.3|11424.3|11427.3|11425.3|11424.3|11422.3|13
1656662060000|2022-07-01 07:54:20|11426.4|11424.4|11424.2|11422.2|11426.4|11424.4|11423.9|11421.9|11
1656662070000|2022-07-01 07:54:30|11424.8|11422.8|11427.4|11425.4|11427.4|11425.4|11424.8|11422.8|7
1656662080000|2022-07-01 07:54:40|11427.2|11425.2|11431|11429|11431|11429|11427|11425|16
1656662090000|2022-07-01 07:54:50|11430.9|11428.9|11432|11430|11432.4|11430.4|11429.9|11427.9|16
1656662100000|2022-07-01 07:55:00|11431.9|11429.9|11430.2|11428.2|11431.9|11429.9|11430.2|11428.2|39
1656662110000|2022-07-01 07:55:10|11430|11428|11427.7|11425.7|11430|11428|11427.7|11425.7|6
1656662120000|2022-07-01 07:55:20|11427.4|11425.4|11425.8|11423.8|11428.2|11426.2|11424.5|11422.5|31
1656662130000|2022-07-01 07:55:30|11425.9|11423.9|11422.4|11420.4|11427.2|11425.2|11422.4|11420.4|23
1656662140000|2022-07-01 07:55:40|11422.3|11420.3|11420.3|11418.3|11423.5|11421.5|11420.3|11418.3|18
1656662150000|2022-07-01 07:55:50|11420.4|11418.4|11419.5|11417.5|11420.9|11418.9|11419|11417|27
1656662160000|2022-07-01 07:56:00|11419.9|11417.9|11419.5|11417.5|11421.9|11419.9|11418.9|11416.9|32
1656662170000|2022-07-01 07:56:10|11419.4|11417.4|11417.7|11415.7|11419.8|11417.8|11416.9|11414.9|49
1656662180000|2022-07-01 07:56:20|11417.5|11415.5|11419.3|11417.3|11419.9|11417.9|11417.3|11415.3|59
1656662190000|2022-07-01 07:56:30|11419.4|11417.4|11418.3|11416.3|11419.8|11417.8|11417.5|11415.5|12
1656662200000|2022-07-01 07:56:40|11417.9|11415.9|11422.2|11420.2|11422.2|11420.2|11417.4|11415.4|24
1656662210000|2022-07-01 07:56:50|11421.9|11419.9|11420.4|11418.4|11421.9|11419.9|11420.4|11418.4|4
1656662220000|2022-07-01 07:57:00|11419.5|11417.5|11417.8|11415.8|11420.3|11418.3|11417.7|11415.7|16
1656662230000|2022-07-01 07:57:10|11417.7|11415.7|11419.3|11417.3|11420.4|11418.4|11417.3|11415.3|21
1656662240000|2022-07-01 07:57:20|11419.4|11417.4|11416.8|11414.8|11419.7|11417.7|11416.8|11414.8|14
1656662250000|2022-07-01 07:57:30|11415.5|11413.5|11418.7|11416.7|11418.9|11416.9|11412.5|11410.5|73
1656662260000|2022-07-01 07:57:40|11418.5|11416.5|11417.9|11415.9|11418.7|11416.7|11415.8|11413.8|8
1656662270000|2022-07-01 07:57:50|11418|11416|11418.4|11416.4|11418.9|11416.9|11417.2|11415.2|17
1656662280000|2022-07-01 07:58:00|11418.3|11416.3|11418|11416|11418.5|11416.5|11416.9|11414.9|8
1656662290000|2022-07-01 07:58:10|11418.2|11416.2|11417.7|11415.7|11418.8|11416.8|11417.3|11415.3|12
1656662300000|2022-07-01 07:58:20|11417.8|11415.8|11417|11415|11418.8|11416.8|11416.5|11414.5|10
1656662310000|2022-07-01 07:58:30|11417.3|11415.3|11414.8|11412.8|11417.4|11415.4|11414.4|11412.4|20
1656662320000|2022-07-01 07:58:40|11414.9|11412.9|11415.5|11413.5|11416|11414|11414.5|11412.5|10
1656662330000|2022-07-01 07:58:50|11415.7|11413.7|11417.2|11415.2|11417.9|11415.9|11415.7|11413.7|26
1656662340000|2022-07-01 07:59:00|11417|11415|11416.2|11414.2|11417.4|11415.4|11415.8|11413.8|6
1656662350000|2022-07-01 07:59:10|11415.2|11413.2|11410.5|11408.5|11415.4|11413.4|11410.3|11408.3|69
1656662360000|2022-07-01 07:59:20|11410.7|11408.7|11409.2|11407.2|11410.8|11408.8|11408.7|11406.7|29
1656662370000|2022-07-01 07:59:30|11409|11407|11408.4|11406.4|11409.3|11407.3|11407.7|11405.7|35
1656662380000|2022-07-01 07:59:40|11408.5|11406.5|11411.9|11409.9|11412.4|11410.4|11408.5|11406.5|42
1656662390000|2022-07-01 07:59:50|11411.8|11409.8|11412.5|11410.5|11412.9|11410.9|11411.2|11409.2|19
1656662400000|2022-07-01 08:00:00|11412.4|11410.4|11422.5|11420.5|11422.5|11420.5|11412.4|11410.4|55
1656662410000|2022-07-01 08:00:10|11422.4|11420.4|11419.7|11417.7|11423.3|11421.3|11419.2|11417.2|58
1656662420000|2022-07-01 08:00:20|11419.4|11417.4|11416.9|11414.9|11419.4|11417.4|11416.8|11414.8|15
1656662430000|2022-07-01 08:00:30|11417.7|11415.7|11419.9|11417.9|11420|11418|11417.4|11415.4|18
1656662440000|2022-07-01 08:00:40|11419.8|11417.8|11417.5|11415.5|11419.8|11417.8|11416.8|11414.8|22
1656662450000|2022-07-01 08:00:50|11417.7|11415.7|11409.7|11407.7|11418.2|11416.2|11409.7|11407.7|34
1656662460000|2022-07-01 08:01:00|11409.9|11407.9|11406.7|11404.7|11411.5|11409.5|11406.4|11404.4|73
1656662470000|2022-07-01 08:01:10|11406.3|11404.3|11401.3|11399.3|11408.7|11406.7|11401.3|11399.3|157
1656662480000|2022-07-01 08:01:20|11401.7|11399.7|11401.7|11399.7|11404.9|11402.9|11401.2|11399.2|71
1656662490000|2022-07-01 08:01:30|11401.8|11399.8|11400.4|11398.4|11401.9|11399.9|11399.8|11397.8|48
1656662500000|2022-07-01 08:01:40|11400.5|11398.5|11402.5|11400.5|11404|11402|11400|11398|23
1656662510000|2022-07-01 08:01:50|11401.9|11399.9|11399.7|11397.7|11402.8|11400.8|11399.5|11397.5|42
1656662520000|2022-07-01 08:02:00|11399.5|11397.5|11402.5|11400.5|11404.2|11402.2|11398.3|11396.3|108
1656662530000|2022-07-01 08:02:10|11403.2|11401.2|11404.4|11402.4|11404.5|11402.5|11402.4|11400.4|47
1656662540000|2022-07-01 08:02:20|11404.3|11402.3|11401.5|11399.5|11404.5|11402.5|11401|11399|15
1656662550000|2022-07-01 08:02:30|11401.7|11399.7|11403.2|11401.2|11403.7|11401.7|11401.3|11399.3|20
1656662560000|2022-07-01 08:02:40|11403|11401|11401.9|11399.9|11403.2|11401.2|11399.4|11397.4|34
1656662570000|2022-07-01 08:02:50|11402|11400|11401.2|11399.2|11402.8|11400.8|11399.4|11397.4|26
1656662580000|2022-07-01 08:03:00|11401.3|11399.3|11400.7|11398.7|11402.2|11400.2|11399.9|11397.9|16
1656662590000|2022-07-01 08:03:10|11400.5|11398.5|11402.5|11400.5|11402.8|11400.8|11399.9|11397.9|21
1656662600000|2022-07-01 08:03:20|11402.9|11400.9|11404.4|11402.4|11404.9|11402.9|11402.7|11400.7|15
1656662610000|2022-07-01 08:03:30|11404.7|11402.7|11404.3|11402.3|11405.2|11403.2|11403.8|11401.8|51
1656662620000|2022-07-01 08:03:40|11404.4|11402.4|11399.3|11397.3|11404.8|11402.8|11399.3|11397.3|45
1656662630000|2022-07-01 08:03:50|11399.4|11397.4|11398.2|11396.2|11401.4|11399.4|11397.4|11395.4|64
1656662640000|2022-07-01 08:04:00|11398|11396|11399.2|11397.2|11399.3|11397.3|11397.4|11395.4|21
1656662650000|2022-07-01 08:04:10|11399|11397|11400.4|11398.4|11401.4|11399.4|11399|11397|15
1656662660000|2022-07-01 08:04:20|11400.3|11398.3|11400.2|11398.2|11400.5|11398.5|11399.4|11397.4|5
1656662670000|2022-07-01 08:04:30|11400.5|11398.5|11398.5|11396.5|11400.5|11398.5|11398.5|11396.5|15
1656662680000|2022-07-01 08:04:40|11398.7|11396.7|11397|11395|11398.9|11396.9|11396.2|11394.2|41
1656662690000|2022-07-01 08:04:50|11396.9|11394.9|11398.2|11396.2|11398.4|11396.4|11396.9|11394.9|17
1656662700000|2022-07-01 08:05:00|11398.3|11396.3|11396.5|11394.5|11398.3|11396.3|11396.2|11394.2|30
1656662710000|2022-07-01 08:05:10|11396.7|11394.7|11398.8|11396.8|11399.4|11397.4|11396.7|11394.7|26
1656662720000|2022-07-01 08:05:20|11398.7|11396.7|11399|11397|11399.5|11397.5|11397.9|11395.9|22
1656662730000|2022-07-01 08:05:30|11398.9|11396.9|11397.4|11395.4|11399|11397|11396.9|11394.9|35
1656662740000|2022-07-01 08:05:40|11396.9|11394.9|11396.8|11394.8|11397.7|11395.7|11396.3|11394.3|28
1656662750000|2022-07-01 08:05:50|11396.9|11394.9|11399.3|11397.3|11399.5|11397.5|11396.8|11394.8|34
1656662760000|2022-07-01 08:06:00|11399.8|11397.8|11402.3|11400.3|11402.3|11400.3|11398.8|11396.8|52
1656662770000|2022-07-01 08:06:10|11402.2|11400.2|11402.9|11400.9|11404.9|11402.9|11402|11400|41
1656662780000|2022-07-01 08:06:20|11402.8|11400.8|11402.7|11400.7|11404.2|11402.2|11400.3|11398.3|17
1656662790000|2022-07-01 08:06:30|11402.5|11400.5|11400.5|11398.5|11403.5|11401.5|11400.4|11398.4|17
1656662800000|2022-07-01 08:06:40|11401.2|11399.2|11394.7|11392.7|11402|11400|11394.7|11392.7|39
1656662810000|2022-07-01 08:06:50|11394.8|11392.8|11392.3|11390.3|11395|11393|11391|11389|80
1656662820000|2022-07-01 08:07:00|11392.5|11390.5|11392.7|11390.7|11396|11394|11392.2|11390.2|51
1656662830000|2022-07-01 08:07:10|11392.5|11390.5|11392.3|11390.3|11393.4|11391.4|11391.4|11389.4|29
1656662840000|2022-07-01 08:07:20|11392.2|11390.2|11390.4|11388.4|11392.3|11390.3|11390.4|11388.4|35
1656662850000|2022-07-01 08:07:30|11390.5|11388.5|11389.5|11387.5|11391.8|11389.8|11389|11387|47
1656662860000|2022-07-01 08:07:40|11389.7|11387.7|11389.2|11387.2|11389.9|11387.9|11389|11387|22
1656662870000|2022-07-01 08:07:50|11389.5|11387.5|11386.5|11384.5|11389.8|11387.8|11386.5|11384.5|34
1656662880000|2022-07-01 08:08:00|11387.5|11385.5|11390.4|11388.4|11391.7|11389.7|11387.5|11385.5|37
1656662890000|2022-07-01 08:08:10|11390.7|11388.7|11389.3|11387.3|11391.5|11389.5|11388.5|11386.5|32
1656662900000|2022-07-01 08:08:20|11389.5|11387.5|11387|11385|11391.2|11389.2|11387|11385|27
1656662910000|2022-07-01 08:08:30|11387.2|11385.2|11386.9|11384.9|11389.2|11387.2|11386.4|11384.4|22
1656662920000|2022-07-01 08:08:40|11387|11385|11391.7|11389.7|11391.9|11389.9|11385.7|11383.7|45
1656662930000|2022-07-01 08:08:50|11391.5|11389.5|11393.4|11391.4|11394|11392|11391.3|11389.3|16
1656662940000|2022-07-01 08:09:00|11393.2|11391.2|11394.9|11392.9|11394.9|11392.9|11391.4|11389.4|16
1656662950000|2022-07-01 08:09:10|11395|11393|11397.2|11395.2|11397.4|11395.4|11394.7|11392.7|35
1656662960000|2022-07-01 08:09:20|11397.3|11395.3|11398.2|11396.2|11398.2|11396.2|11394.4|11392.4|16
1656662970000|2022-07-01 08:09:30|11397.7|11395.7|11399.5|11397.5|11400.4|11398.4|11396.7|11394.7|42
1656662980000|2022-07-01 08:09:40|11399.4|11397.4|11400.4|11398.4|11401.2|11399.2|11398.2|11396.2|15
1656662990000|2022-07-01 08:09:50|11400.7|11398.7|11401.7|11399.7|11402.2|11400.2|11399.7|11397.7|25
1656663000000|2022-07-01 08:10:00|11401.5|11399.5|11400.4|11398.4|11402.2|11400.2|11399.4|11397.4|30
1656663010000|2022-07-01 08:10:10|11400.8|11398.8|11402.2|11400.2|11402.7|11400.7|11399.9|11397.9|21
1656663020000|2022-07-01 08:10:20|11402.3|11400.3|11404.9|11402.9|11404.9|11402.9|11402.3|11400.3|45
1656663030000|2022-07-01 08:10:30|11404.3|11402.3|11407.4|11405.4|11408.4|11406.4|11403.8|11401.8|118
1656663040000|2022-07-01 08:10:40|11407.8|11405.8|11409.7|11407.7|11410.3|11408.3|11406.7|11404.7|51
1656663050000|2022-07-01 08:10:50|11409.4|11407.4|11409.4|11407.4|11410.5|11408.5|11408.8|11406.8|23
1656663060000|2022-07-01 08:11:00|11409.5|11407.5|11407.8|11405.8|11409.7|11407.7|11407.2|11405.2|35
1656663070000|2022-07-01 08:11:10|11407.7|11405.7|11408.7|11406.7|11408.7|11406.7|11407.4|11405.4|12
1656663080000|2022-07-01 08:11:20|11408.8|11406.8|11408.4|11406.4|11409.4|11407.4|11408.3|11406.3|14
1656663090000|2022-07-01 08:11:30|11408.5|11406.5|11409.8|11407.8|11409.8|11407.8|11408.2|11406.2|7
1656663100000|2022-07-01 08:11:40|11409.9|11407.9|11408.4|11406.4|11410.4|11408.4|11408.3|11406.3|21
1656663110000|2022-07-01 08:11:50|11408.3|11406.3|11408.2|11406.2|11408.8|11406.8|11407.4|11405.4|11
1656663120000|2022-07-01 08:12:00|11408|11406|11407.5|11405.5|11408.3|11406.3|11406.2|11404.2|20
1656663130000|2022-07-01 08:12:10|11407.4|11405.4|11406.3|11404.3|11407.4|11405.4|11404.4|11402.4|28
1656663140000|2022-07-01 08:12:20|11406.4|11404.4|11409.9|11407.9|11410.2|11408.2|11406.4|11404.4|10
1656663150000|2022-07-01 08:12:30|11410.2|11408.2|11410|11408|11410.4|11408.4|11409|11407|26
1656663160000|2022-07-01 08:12:40|11411|11409|11410.8|11408.8|11411.3|11409.3|11410|11408|26
1656663170000|2022-07-01 08:12:50|11410.7|11408.7|11413.3|11411.3|11413.8|11411.8|11410.7|11408.7|20
1656663180000|2022-07-01 08:13:00|11413.4|11411.4|11412.8|11410.8|11413.8|11411.8|11412.2|11410.2|20
1656663190000|2022-07-01 08:13:10|11412.7|11410.7|11413|11411|11413|11411|11411.5|11409.5|26
1656663200000|2022-07-01 08:13:20|11413.2|11411.2|11414.7|11412.7|11415|11413|11412.8|11410.8|27
1656663210000|2022-07-01 08:13:30|11414.8|11412.8|11416.3|11414.3|11416.5|11414.5|11414.5|11412.5|32
1656663220000|2022-07-01 08:13:40|11416|11414|11416.4|11414.4|11418.7|11416.7|11415.2|11413.2|56
1656663230000|2022-07-01 08:13:50|11416.5|11414.5|11421|11419|11422.4|11420.4|11416.5|11414.5|75
1656663240000|2022-07-01 08:14:00|11420.9|11418.9|11424.8|11422.8|11426.3|11424.3|11420.9|11418.9|114
1656663250000|2022-07-01 08:14:10|11424.7|11422.7|11426.3|11424.3|11426.7|11424.7|11424.2|11422.2|38
1656663260000|2022-07-01 08:14:20|11426.2|11424.2|11427.3|11425.3|11427.4|11425.4|11425.9|11423.9|35
1656663270000|2022-07-01 08:14:30|11427.2|11425.2|11429.2|11427.2|11430|11428|11426.8|11424.8|79
1656663280000|2022-07-01 08:14:40|11429.7|11427.7|11431.5|11429.5|11431.8|11429.8|11429.2|11427.2|52
1656663290000|2022-07-01 08:14:50|11431.7|11429.7|11431.2|11429.2|11431.7|11429.7|11429.8|11427.8|61
1656663300000|2022-07-01 08:15:00|11430.9|11428.9|11429.7|11427.7|11431.2|11429.2|11427.7|11425.7|68
1656663310000|2022-07-01 08:15:10|11429.4|11427.4|11433.2|11431.2|11435.7|11433.7|11429|11427|91
1656663320000|2022-07-01 08:15:20|11433.5|11431.5|11431.3|11429.3|11433.7|11431.7|11429.3|11427.3|72
1656663330000|2022-07-01 08:15:30|11431.2|11429.2|11434|11432|11434.7|11432.7|11431|11429|42
1656663340000|2022-07-01 08:15:40|11433|11431|11430.3|11428.3|11435.4|11433.4|11430.3|11428.3|152
1656663350000|2022-07-01 08:15:50|11430.5|11428.5|11433.7|11431.7|11434.5|11432.5|11430.2|11428.2|68
1656663360000|2022-07-01 08:16:00|11433.8|11431.8|11433.5|11431.5|11433.8|11431.8|11430.3|11428.3|74
1656663370000|2022-07-01 08:16:10|11433.8|11431.8|11432.7|11430.7|11433.8|11431.8|11432.7|11430.7|45
1656663380000|2022-07-01 08:16:20|11432.3|11430.3|11432.9|11430.9|11433.3|11431.3|11430.3|11428.3|28
1656663390000|2022-07-01 08:16:30|11432.8|11430.8|11429.2|11427.2|11432.9|11430.9|11428.7|11426.7|41
1656663400000|2022-07-01 08:16:40|11430.2|11428.2|11430|11428|11431.3|11429.3|11429.5|11427.5|49
1656663410000|2022-07-01 08:16:50|11430.2|11428.2|11430.8|11428.8|11431.9|11429.9|11429.5|11427.5|22
1656663420000|2022-07-01 08:17:00|11430.9|11428.9|11433.9|11431.9|11434.5|11432.5|11430.8|11428.8|36
1656663430000|2022-07-01 08:17:10|11434|11432|11436|11434|11436.4|11434.4|11433.5|11431.5|25
1656663440000|2022-07-01 08:17:20|11435.9|11433.9|11433.9|11431.9|11436.3|11434.3|11433.3|11431.3|39
1656663450000|2022-07-01 08:17:30|11433.8|11431.8|11434.2|11432.2|11434.4|11432.4|11433.2|11431.2|12
1656663460000|2022-07-01 08:17:40|11434.9|11432.9|11435.3|11433.3|11435.7|11433.7|11433.7|11431.7|39
1656663470000|2022-07-01 08:17:50|11435.2|11433.2|11432.9|11430.9|11435.2|11433.2|11432.5|11430.5|9
1656663480000|2022-07-01 08:18:00|11432.8|11430.8|11429.4|11427.4|11433.2|11431.2|11429.4|11427.4|26
1656663490000|2022-07-01 08:18:10|11429.2|11427.2|11433.4|11431.4|11433.4|11431.4|11428.8|11426.8|55
1656663500000|2022-07-01 08:18:20|11433.3|11431.3|11432.3|11430.3|11434.9|11432.9|11432.2|11430.2|44
1656663510000|2022-07-01 08:18:30|11432.4|11430.4|11431.3|11429.3|11433.3|11431.3|11430|11428|29
1656663520000|2022-07-01 08:18:40|11431.2|11429.2|11432.7|11430.7|11432.7|11430.7|11431.2|11429.2|9
1656663530000|2022-07-01 08:18:50|11432.5|11430.5|11432.7|11430.7|11433.2|11431.2|11432.3|11430.3|7
1656663540000|2022-07-01 08:19:00|11432.2|11430.2|11434|11432|11434.5|11432.5|11432.2|11430.2|16
1656663550000|2022-07-01 08:19:10|11434.2|11432.2|11432.3|11430.3|11434.4|11432.4|11432.3|11430.3|16
1656663560000|2022-07-01 08:19:20|11432.5|11430.5|11433.7|11431.7|11433.8|11431.8|11432.4|11430.4|15
1656663570000|2022-07-01 08:19:30|11433.5|11431.5|11431.9|11429.9|11433.5|11431.5|11431.8|11429.8|16
1656663580000|2022-07-01 08:19:40|11432|11430|11431.8|11429.8|11432.2|11430.2|11431.4|11429.4|11
1656663590000|2022-07-01 08:19:50|11431.4|11429.4|11433.5|11431.5|11434.4|11432.4|11431.4|11429.4|54
1656663600000|2022-07-01 08:20:00|11433.2|11431.2|11432.2|11430.2|11433.8|11431.8|11429.8|11427.8|43
1656663610000|2022-07-01 08:20:10|11432|11430|11433.9|11431.9|11434|11432|11431.7|11429.7|18
1656663620000|2022-07-01 08:20:20|11433.8|11431.8|11434.8|11432.8|11435.8|11433.8|11433|11431|45
1656663630000|2022-07-01 08:20:30|11434.7|11432.7|11434.3|11432.3|11434.7|11432.7|11430.7|11428.7|39
1656663640000|2022-07-01 08:20:40|11434.2|11432.2|11435.3|11433.3|11435.3|11433.3|11433.4|11431.4|10
1656663650000|2022-07-01 08:20:50|11435.2|11433.2|11435.4|11433.4|11436.5|11434.5|11435|11433|25
1656663660000|2022-07-01 08:21:00|11434.9|11432.9|11436.8|11434.8|11437.3|11435.3|11434.8|11432.8|18
1656663670000|2022-07-01 08:21:10|11436.7|11434.7|11437.4|11435.4|11437.5|11435.5|11435.2|11433.2|17
1656663680000|2022-07-01 08:21:20|11437.3|11435.3|11440.8|11438.8|11440.9|11438.9|11436.7|11434.7|79
1656663690000|2022-07-01 08:21:30|11440.4|11438.4|11443.3|11441.3|11443.3|11441.3|11440.3|11438.3|61
1656663700000|2022-07-01 08:21:40|11442.8|11440.8|11443.8|11441.8|11444.7|11442.7|11442.3|11440.3|77
1656663710000|2022-07-01 08:21:50|11443.9|11441.9|11446.2|11444.2|11446.2|11444.2|11443.7|11441.7|49
1656663720000|2022-07-01 08:22:00|11445.8|11443.8|11445.5|11443.5|11446.2|11444.2|11444|11442|66
1656663730000|2022-07-01 08:22:10|11445.8|11443.8|11448.9|11446.9|11449.3|11447.3|11445.8|11443.8|79
1656663740000|2022-07-01 08:22:20|11449|11447|11447.3|11445.3|11450.3|11448.3|11447.3|11445.3|127
1656663750000|2022-07-01 08:22:30|11447.2|11445.2|11447.2|11445.2|11448|11446|11445.3|11443.3|82
1656663760000|2022-07-01 08:22:40|11447.8|11445.8|11452.9|11450.9|11453.4|11451.4|11447.8|11445.8|180
1656663770000|2022-07-01 08:22:50|11453|11451|11450.2|11448.2|11453.2|11451.2|11450.2|11448.2|63
1656663780000|2022-07-01 08:23:00|11449.8|11447.8|11447.8|11445.8|11449.9|11447.9|11446.5|11444.5|38
1656663790000|2022-07-01 08:23:10|11448|11446|11450.9|11448.9|11450.9|11448.9|11447.8|11445.8|35
1656663800000|2022-07-01 08:23:20|11450.8|11448.8|11457.3|11455.3|11457.5|11455.5|11450.7|11448.7|112
1656663810000|2022-07-01 08:23:30|11457.2|11455.2|11457.9|11455.9|11458.3|11456.3|11455.7|11453.7|80
1656663820000|2022-07-01 08:23:40|11458|11456|11454|11452|11458|11456|11453.8|11451.8|77
1656663830000|2022-07-01 08:23:50|11453.9|11451.9|11458.9|11456.9|11459.2|11457.2|11453.9|11451.9|112
1656663840000|2022-07-01 08:24:00|11458.7|11456.7|11459.5|11457.5|11460|11458|11458.4|11456.4|53
1656663850000|2022-07-01 08:24:10|11459.4|11457.4|11457.2|11455.2|11459.5|11457.5|11457|11455|40
1656663860000|2022-07-01 08:24:20|11457|11455|11457|11455|11457|11455|11456|11454|29
1656663870000|2022-07-01 08:24:30|11457.4|11455.4|11456.4|11454.4|11457.8|11455.8|11456.3|11454.3|42
1656663880000|2022-07-01 08:24:40|11456.3|11454.3|11456.2|11454.2|11456.9|11454.9|11454.2|11452.2|50
1656663890000|2022-07-01 08:24:50|11456|11454|11454.4|11452.4|11457|11455|11454.3|11452.3|49
1656663900000|2022-07-01 08:25:00|11454.3|11452.3|11449.4|11447.4|11454.3|11452.3|11449.4|11447.4|67
1656663910000|2022-07-01 08:25:10|11449.3|11447.3|11447.3|11445.3|11449.4|11447.4|11445.8|11443.8|74
1656663920000|2022-07-01 08:25:20|11447.2|11445.2|11448.5|11446.5|11448.8|11446.8|11446|11444|61
1656663930000|2022-07-01 08:25:30|11448|11446|11449.2|11447.2|11449.5|11447.5|11447.5|11445.5|48
1656663940000|2022-07-01 08:25:40|11449.4|11447.4|11450.3|11448.3|11452.5|11450.5|11448.5|11446.5|70
1656663950000|2022-07-01 08:25:50|11450.2|11448.2|11447.2|11445.2|11450.2|11448.2|11447|11445|23
1656663960000|2022-07-01 08:26:00|11446.8|11444.8|11447.5|11445.5|11447.9|11445.9|11446.8|11444.8|44
1656663970000|2022-07-01 08:26:10|11447.4|11445.4|11447.5|11445.5|11447.9|11445.9|11446.8|11444.8|18
1656663980000|2022-07-01 08:26:20|11447.9|11445.9|11447.2|11445.2|11448|11446|11446.2|11444.2|17
1656663990000|2022-07-01 08:26:30|11446.8|11444.8|11449.5|11447.5|11450.5|11448.5|11446.3|11444.3|42
1656664000000|2022-07-01 08:26:40|11449|11447|11446.4|11444.4|11449.3|11447.3|11446.4|11444.4|14
1656664010000|2022-07-01 08:26:50|11446.5|11444.5|11452.3|11450.3|11454.2|11452.2|11446.5|11444.5|59
1656664020000|2022-07-01 08:27:00|11452.2|11450.2|11454.9|11452.9|11454.9|11452.9|11451.4|11449.4|20
1656664030000|2022-07-01 08:27:10|11454.8|11452.8|11454.7|11452.7|11455.9|11453.9|11453.9|11451.9|39
1656664040000|2022-07-01 08:27:20|11454.5|11452.5|11456|11454|11456.4|11454.4|11453.5|11451.5|48
1656664050000|2022-07-01 08:27:30|11456.2|11454.2|11454.5|11452.5|11456.9|11454.9|11453.9|11451.9|35
1656664060000|2022-07-01 08:27:40|11454.7|11452.7|11456|11454|11456|11454|11454.3|11452.3|23
1656664070000|2022-07-01 08:27:50|11455.9|11453.9|11456.8|11454.8|11456.9|11454.9|11455.7|11453.7|9
1656664080000|2022-07-01 08:28:00|11457.3|11455.3|11455.7|11453.7|11457.3|11455.3|11455.7|11453.7|37
1656664090000|2022-07-01 08:28:10|11455.5|11453.5|11454|11452|11456.3|11454.3|11454|11452|17
1656664100000|2022-07-01 08:28:20|11454.2|11452.2|11454|11452|11455.2|11453.2|11453.9|11451.9|15
1656664110000|2022-07-01 08:28:30|11454.2|11452.2|11459.5|11457.5|11460.5|11458.5|11454.2|11452.2|62
1656664120000|2022-07-01 08:28:40|11459.4|11457.4|11459|11457|11459.5|11457.5|11457.3|11455.3|26
1656664130000|2022-07-01 08:28:50|11459.2|11457.2|11459.5|11457.5|11459.5|11457.5|11458.7|11456.7|11
1656664140000|2022-07-01 08:29:00|11459.4|11457.4|11457.2|11455.2|11459.5|11457.5|11456|11454|30
1656664150000|2022-07-01 08:29:10|11457.3|11455.3|11458.5|11456.5|11458.9|11456.9|11456.7|11454.7|63
1656664160000|2022-07-01 08:29:20|11458.2|11456.2|11457.9|11455.9|11459.2|11457.2|11457.8|11455.8|23
1656664170000|2022-07-01 08:29:30|11457.8|11455.8|11458.4|11456.4|11458.5|11456.5|11456.7|11454.7|19
1656664180000|2022-07-01 08:29:40|11457.9|11455.9|11458|11456|11458.4|11456.4|11457.5|11455.5|5
1656664190000|2022-07-01 08:29:50|11458.8|11456.8|11458.8|11456.8|11460.2|11458.2|11458.7|11456.7|13
1656664200000|2022-07-01 08:30:00|11458.7|11456.7|11457.8|11455.8|11459.7|11457.7|11457.5|11455.5|32
1656664210000|2022-07-01 08:30:10|11457.7|11455.7|11457.5|11455.5|11458.8|11456.8|11457.3|11455.3|34
1656664220000|2022-07-01 08:30:20|11457.4|11455.4|11461.8|11459.8|11461.8|11459.8|11456.9|11454.9|63
1656664230000|2022-07-01 08:30:30|11461.9|11459.9|11457.9|11455.9|11462.8|11460.8|11457.7|11455.7|103
1656664240000|2022-07-01 08:30:40|11458.2|11456.2|11457.8|11455.8|11458.8|11456.8|11455.8|11453.8|80
1656664250000|2022-07-01 08:30:50|11457.9|11455.9|11460.5|11458.5|11460.9|11458.9|11457.9|11455.9|48
1656664260000|2022-07-01 08:31:00|11460.4|11458.4|11462.2|11460.2|11462.4|11460.4|11457.8|11455.8|116
1656664270000|2022-07-01 08:31:10|11461.5|11459.5|11462.5|11460.5|11462.9|11460.9|11460.3|11458.3|44
1656664280000|2022-07-01 08:31:20|11462.4|11460.4|11461.5|11459.5|11462.7|11460.7|11461.5|11459.5|20
1656664290000|2022-07-01 08:31:30|11461|11459|11458.8|11456.8|11461|11459|11457.7|11455.7|45
1656664300000|2022-07-01 08:31:40|11458.4|11456.4|11457.2|11455.2|11458.9|11456.9|11457.2|11455.2|22
1656664310000|2022-07-01 08:31:50|11457|11455|11456.8|11454.8|11457.2|11455.2|11455.9|11453.9|15
1656664320000|2022-07-01 08:32:00|11456.7|11454.7|11455.7|11453.7|11457|11455|11454.7|11452.7|71
1656664330000|2022-07-01 08:32:10|11455.9|11453.9|11456.3|11454.3|11456.8|11454.8|11455.2|11453.2|21
1656664340000|2022-07-01 08:32:20|11456.2|11454.2|11455.5|11453.5|11456.4|11454.4|11454.7|11452.7|23
1656664350000|2022-07-01 08:32:30|11455.8|11453.8|11455.8|11453.8|11456.4|11454.4|11454.9|11452.9|28
1656664360000|2022-07-01 08:32:40|11455.4|11453.4|11457.7|11455.7|11457.7|11455.7|11455.4|11453.4|31
1656664370000|2022-07-01 08:32:50|11457.5|11455.5|11457.9|11455.9|11459.5|11457.5|11457|11455|37
1656664380000|2022-07-01 08:33:00|11457.8|11455.8|11454.9|11452.9|11457.8|11455.8|11454.2|11452.2|26
1656664390000|2022-07-01 08:33:10|11455|11453|11456.5|11454.5|11456.7|11454.7|11454.4|11452.4|18
1656664400000|2022-07-01 08:33:20|11456.4|11454.4|11454.8|11452.8|11456.4|11454.4|11454.2|11452.2|14
1656664410000|2022-07-01 08:33:30|11454.5|11452.5|11454.2|11452.2|11454.5|11452.5|11454|11452|10
1656664420000|2022-07-01 08:33:40|11453.9|11451.9|11453.2|11451.2|11454.4|11452.4|11452.3|11450.3|41
1656664430000|2022-07-01 08:33:50|11452.9|11450.9|11450.3|11448.3|11453|11451|11450.3|11448.3|32
1656664440000|2022-07-01 08:34:00|11449.8|11447.8|11450.7|11448.7|11451|11449|11448.5|11446.5|35
1656664450000|2022-07-01 08:34:10|11450.5|11448.5|11451.4|11449.4|11451.9|11449.9|11450.4|11448.4|17
1656664460000|2022-07-01 08:34:20|11451.7|11449.7|11449.2|11447.2|11451.8|11449.8|11448.8|11446.8|23
1656664470000|2022-07-01 08:34:30|11450.2|11448.2|11449.9|11447.9|11450.7|11448.7|11448.9|11446.9|20
1656664480000|2022-07-01 08:34:40|11449.8|11447.8|11449.8|11447.8|11449.9|11447.9|11449.3|11447.3|10
1656664490000|2022-07-01 08:34:50|11449.7|11447.7|11451.8|11449.8|11452.3|11450.3|11449.7|11447.7|29
1656664500000|2022-07-01 08:35:00|11451.5|11449.5|11455.5|11453.5|11456|11454|11450.9|11448.9|54
1656664510000|2022-07-01 08:35:10|11455.8|11453.8|11454.9|11452.9|11455.8|11453.8|11453.9|11451.9|18
1656664520000|2022-07-01 08:35:20|11454.7|11452.7|11453.3|11451.3|11454.8|11452.8|11453|11451|11
1656664530000|2022-07-01 08:35:30|11453.7|11451.7|11455.2|11453.2|11455.5|11453.5|11453.7|11451.7|10
1656664540000|2022-07-01 08:35:40|11454.5|11452.5|11457.9|11455.9|11457.9|11455.9|11454.3|11452.3|17
1656664550000|2022-07-01 08:35:50|11457.8|11455.8|11457|11455|11460|11458|11457|11455|37
1656664560000|2022-07-01 08:36:00|11456.7|11454.7|11453.8|11451.8|11456.7|11454.7|11453.5|11451.5|44
1656664570000|2022-07-01 08:36:10|11453.9|11451.9|11453.7|11451.7|11454|11452|11451|11449|47
1656664580000|2022-07-01 08:36:20|11453.3|11451.3|11454.2|11452.2|11454.7|11452.7|11453|11451|20
1656664590000|2022-07-01 08:36:30|11454|11452|11453.4|11451.4|11454.2|11452.2|11452.8|11450.8|11
1656664600000|2022-07-01 08:36:40|11453.9|11451.9|11450.2|11448.2|11453.9|11451.9|11449.8|11447.8|12
1656664610000|2022-07-01 08:36:50|11450.3|11448.3|11452.8|11450.8|11452.9|11450.9|11450.3|11448.3|13
1656664620000|2022-07-01 08:37:00|11453.9|11451.9|11456.8|11454.8|11456.8|11454.8|11452.8|11450.8|13
1656664630000|2022-07-01 08:37:10|11456.9|11454.9|11457.5|11455.5|11458.5|11456.5|11456.7|11454.7|28
1656664640000|2022-07-01 08:37:20|11457.4|11455.4|11458.4|11456.4|11459.4|11457.4|11457.2|11455.2|46
1656664650000|2022-07-01 08:37:30|11458.3|11456.3|11457.4|11455.4|11459|11457|11456.4|11454.4|16
1656664660000|2022-07-01 08:37:40|11457.5|11455.5|11457.3|11455.3|11458.3|11456.3|11456.7|11454.7|11
1656664670000|2022-07-01 08:37:50|11457.4|11455.4|11458.5|11456.5|11458.5|11456.5|11456.4|11454.4|27
1656664680000|2022-07-01 08:38:00|11458.7|11456.7|11457.9|11455.9|11459.9|11457.9|11457.2|11455.2|31
1656664690000|2022-07-01 08:38:10|11458.7|11456.7|11458.5|11456.5|11458.8|11456.8|11457.9|11455.9|10
1656664700000|2022-07-01 08:38:20|11458.7|11456.7|11458.3|11456.3|11459.5|11457.5|11458.3|11456.3|7
1656664710000|2022-07-01 08:38:30|11458.2|11456.2|11457.7|11455.7|11458.8|11456.8|11454.7|11452.7|26
1656664720000|2022-07-01 08:38:40|11458.2|11456.2|11461.2|11459.2|11461.2|11459.2|11458|11456|10
1656664730000|2022-07-01 08:38:50|11461.8|11459.8|11462.5|11460.5|11462.5|11460.5|11460|11458|23
1656664740000|2022-07-01 08:39:00|11462.8|11460.8|11465.5|11463.5|11467|11465|11462.4|11460.4|113
1656664750000|2022-07-01 08:39:10|11465.7|11463.7|11468.7|11466.7|11468.8|11466.8|11465.7|11463.7|61
1656664760000|2022-07-01 08:39:20|11468.5|11466.5|11469.3|11467.3|11469.7|11467.7|11467.4|11465.4|65
1656664770000|2022-07-01 08:39:30|11470.2|11468.2|11469.3|11467.3|11470.3|11468.3|11468.7|11466.7|40
1656664780000|2022-07-01 08:39:40|11469.2|11467.2|11469.2|11467.2|11470|11468|11468.5|11466.5|42
1656664790000|2022-07-01 08:39:50|11469|11467|11469.2|11467.2|11470.3|11468.3|11468.4|11466.4|45
1656664800000|2022-07-01 08:40:00|11469|11467|11469.4|11467.4|11470|11468|11468|11466|50
1656664810000|2022-07-01 08:40:10|11469.5|11467.5|11469.7|11467.7|11470|11468|11468.5|11466.5|11
1656664820000|2022-07-01 08:40:20|11469|11467|11470.4|11468.4|11470.4|11468.4|11468.8|11466.8|32
1656664830000|2022-07-01 08:40:30|11470.5|11468.5|11470.2|11468.2|11472.2|11470.2|11469.7|11467.7|71
1656664840000|2022-07-01 08:40:40|11470.3|11468.3|11468.8|11466.8|11470.5|11468.5|11467.7|11465.7|23
1656664850000|2022-07-01 08:40:50|11469|11467|11468.5|11466.5|11469.9|11467.9|11468.5|11466.5|8
1656664860000|2022-07-01 08:41:00|11468.4|11466.4|11468.5|11466.5|11469.5|11467.5|11466.2|11464.2|37
1656664870000|2022-07-01 08:41:10|11468.4|11466.4|11468.8|11466.8|11469.3|11467.3|11466.7|11464.7|47
1656664880000|2022-07-01 08:41:20|11468.9|11466.9|11468|11466|11468.9|11466.9|11468|11466|13
1656664890000|2022-07-01 08:41:30|11468.4|11466.4|11462|11460|11468.4|11466.4|11461.8|11459.8|46
1656664900000|2022-07-01 08:41:40|11462.9|11460.9|11465.7|11463.7|11466.5|11464.5|11462.9|11460.9|34
1656664910000|2022-07-01 08:41:50|11465.8|11463.8|11462.2|11460.2|11465.8|11463.8|11461.8|11459.8|35
1656664920000|2022-07-01 08:42:00|11461.4|11459.4|11462.2|11460.2|11463.7|11461.7|11459.7|11457.7|80
1656664930000|2022-07-01 08:42:10|11462|11460|11463.3|11461.3|11463.4|11461.4|11461.8|11459.8|21
1656664940000|2022-07-01 08:42:20|11463.2|11461.2|11463.2|11461.2|11465.7|11463.7|11462.4|11460.4|17
1656664950000|2022-07-01 08:42:30|11462.5|11460.5|11463.7|11461.7|11463.9|11461.9|11461.9|11459.9|8
1656664960000|2022-07-01 08:42:40|11463.8|11461.8|11466.2|11464.2|11466.5|11464.5|11463.8|11461.8|15
1656664970000|2022-07-01 08:42:50|11466.3|11464.3|11465.7|11463.7|11466.7|11464.7|11465|11463|7
1656664980000|2022-07-01 08:43:00|11465.8|11463.8|11464|11462|11465.9|11463.9|11462.9|11460.9|34
1656664990000|2022-07-01 08:43:10|11464.2|11462.2|11467.3|11465.3|11467.3|11465.3|11464.2|11462.2|9
1656665000000|2022-07-01 08:43:20|11467.4|11465.4|11467.7|11465.7|11468.8|11466.8|11467.4|11465.4|9
1656665010000|2022-07-01 08:43:30|11467.8|11465.8|11467|11465|11468|11466|11467|11465|12
1656665020000|2022-07-01 08:43:40|11467.4|11465.4|11465.4|11463.4|11467.4|11465.4|11463.8|11461.8|17
1656665030000|2022-07-01 08:43:50|11465.3|11463.3|11466.9|11464.9|11466.9|11464.9|11464.8|11462.8|18
1656665040000|2022-07-01 08:44:00|11467|11465|11466.5|11464.5|11467|11465|11466.2|11464.2|2
1656665050000|2022-07-01 08:44:10|11466.4|11464.4|11464.7|11462.7|11466.4|11464.4|11464|11462|3
1656665060000|2022-07-01 08:44:20|11464.5|11462.5|11462.7|11460.7|11464.7|11462.7|11461.5|11459.5|29
1656665070000|2022-07-01 08:44:30|11462.4|11460.4|11465.3|11463.3|11465.4|11463.4|11462.4|11460.4|10
1656665080000|2022-07-01 08:44:40|11465.4|11463.4|11463.5|11461.5|11465.4|11463.4|11463.4|11461.4|4
1656665090000|2022-07-01 08:44:50|11463.4|11461.4|11462|11460|11463.4|11461.4|11461.4|11459.4|15
1656665100000|2022-07-01 08:45:00|11461.9|11459.9|11461.9|11459.9|11462.4|11460.4|11460|11458|37
1656665110000|2022-07-01 08:45:10|11462.5|11460.5|11461.9|11459.9|11462.5|11460.5|11460.5|11458.5|22
1656665120000|2022-07-01 08:45:20|11461.8|11459.8|11456.4|11454.4|11461.9|11459.9|11456|11454|66
1656665130000|2022-07-01 08:45:30|11456.3|11454.3|11456.5|11454.5|11457.7|11455.7|11455.4|11453.4|65
1656665140000|2022-07-01 08:45:40|11456.4|11454.4|11456.9|11454.9|11456.9|11454.9|11455.4|11453.4|55
1656665150000|2022-07-01 08:45:50|11457|11455|11455.7|11453.7|11457.4|11455.4|11455.3|11453.3|18
1656665160000|2022-07-01 08:46:00|11456.2|11454.2|11457|11455|11458.2|11456.2|11455.5|11453.5|30
1656665170000|2022-07-01 08:46:10|11456.7|11454.7|11456.4|11454.4|11457.5|11455.5|11456|11454|24
1656665180000|2022-07-01 08:46:20|11456.3|11454.3|11456.4|11454.4|11456.5|11454.5|11455.5|11453.5|8
1656665190000|2022-07-01 08:46:30|11456.2|11454.2|11456.7|11454.7|11457.5|11455.5|11456.2|11454.2|12
1656665200000|2022-07-01 08:46:40|11456.4|11454.4|11457.4|11455.4|11457.8|11455.8|11456|11454|38
1656665210000|2022-07-01 08:46:50|11457.7|11455.7|11460.8|11458.8|11460.8|11458.8|11457.7|11455.7|34
1656665220000|2022-07-01 08:47:00|11460.7|11458.7|11460.3|11458.3|11462|11460|11459.5|11457.5|36
1656665230000|2022-07-01 08:47:10|11459.9|11457.9|11459.8|11457.8|11460|11458|11458.9|11456.9|11
1656665240000|2022-07-01 08:47:20|11460.9|11458.9|11462.2|11460.2|11462.2|11460.2|11460.8|11458.8|22
1656665250000|2022-07-01 08:47:30|11462|11460|11461.3|11459.3|11462|11460|11460.4|11458.4|13
1656665260000|2022-07-01 08:47:40|11461|11459|11461.5|11459.5|11461.9|11459.9|11460.7|11458.7|3
1656665270000|2022-07-01 08:47:50|11461.2|11459.2|11462|11460|11462.7|11460.7|11461|11459|17
1656665280000|2022-07-01 08:48:00|11461.9|11459.9|11463.2|11461.2|11463.2|11461.2|11460.4|11458.4|28
1656665290000|2022-07-01 08:48:10|11463.3|11461.3|11465|11463|11465.3|11463.3|11462.7|11460.7|20
1656665300000|2022-07-01 08:48:20|11464.8|11462.8|11462.8|11460.8|11464.9|11462.9|11462.8|11460.8|34
1656665310000|2022-07-01 08:48:30|11462.9|11460.9|11460.9|11458.9|11463.2|11461.2|11460.9|11458.9|35
1656665320000|2022-07-01 08:48:40|11460.8|11458.8|11461.2|11459.2|11461.3|11459.3|11460|11458|21
1656665330000|2022-07-01 08:48:50|11461.3|11459.3|11461.7|11459.7|11461.8|11459.8|11461|11459|5
1656665340000|2022-07-01 08:49:00|11463.5|11461.5|11463.4|11461.4|11464.2|11462.2|11462.3|11460.3|16
1656665350000|2022-07-01 08:49:10|11463.5|11461.5|11462.9|11460.9|11463.5|11461.5|11462.5|11460.5|8
1656665360000|2022-07-01 08:49:20|11462.7|11460.7|11463|11461|11463.3|11461.3|11462.4|11460.4|3
1656665370000|2022-07-01 08:49:30|11463.2|11461.2|11464.8|11462.8|11464.8|11462.8|11462.2|11460.2|10
1656665380000|2022-07-01 08:49:40|11464.5|11462.5|11466.9|11464.9|11467|11465|11464|11462|32
1656665390000|2022-07-01 08:49:50|11466.8|11464.8|11467.9|11465.9|11468.8|11466.8|11466.4|11464.4|72
1656665400000|2022-07-01 08:50:00|11468|11466|11468.4|11466.4|11469.9|11467.9|11467.9|11465.9|24
1656665410000|2022-07-01 08:50:10|11468.7|11466.7|11466.5|11464.5|11468.7|11466.7|11465.8|11463.8|17
1656665420000|2022-07-01 08:50:20|11466.4|11464.4|11467.7|11465.7|11468.9|11466.9|11466.2|11464.2|21
1656665430000|2022-07-01 08:50:30|11467|11465|11467.8|11465.8|11468.8|11466.8|11467|11465|23
1656665440000|2022-07-01 08:50:40|11467.7|11465.7|11467.9|11465.9|11468.7|11466.7|11467.3|11465.3|27
1656665450000|2022-07-01 08:50:50|11468.4|11466.4|11470.5|11468.5|11470.5|11468.5|11468.4|11466.4|15
1656665460000|2022-07-01 08:51:00|11470|11468|11468.8|11466.8|11470.5|11468.5|11468|11466|30
1656665470000|2022-07-01 08:51:10|11468.7|11466.7|11466|11464|11468.9|11466.9|11465.8|11463.8|16
1656665480000|2022-07-01 08:51:20|11466.2|11464.2|11464|11462|11466.8|11464.8|11464|11462|14
1656665490000|2022-07-01 08:51:30|11464.2|11462.2|11462.7|11460.7|11464.2|11462.2|11462.2|11460.2|21
1656665500000|2022-07-01 08:51:40|11462.5|11460.5|11464.7|11462.7|11465.3|11463.3|11461.2|11459.2|57
1656665510000|2022-07-01 08:51:50|11464.8|11462.8|11468.4|11466.4|11468.4|11466.4|11464.8|11462.8|26
1656665520000|2022-07-01 08:52:00|11468.5|11466.5|11466.8|11464.8|11468.8|11466.8|11464.7|11462.7|22
1656665530000|2022-07-01 08:52:10|11466.9|11464.9|11467.9|11465.9|11468.4|11466.4|11466.7|11464.7|20
1656665540000|2022-07-01 08:52:20|11468.7|11466.7|11466.5|11464.5|11469.5|11467.5|11466.4|11464.4|32
1656665550000|2022-07-01 08:52:30|11466.4|11464.4|11465.5|11463.5|11466.4|11464.4|11465.4|11463.4|14
1656665560000|2022-07-01 08:52:40|11465.4|11463.4|11466.7|11464.7|11466.7|11464.7|11465.4|11463.4|5
1656665570000|2022-07-01 08:52:50|11466.5|11464.5|11466.7|11464.7|11466.7|11464.7|11466.2|11464.2|12
1656665580000|2022-07-01 08:53:00|11466.5|11464.5|11466.2|11464.2|11466.5|11464.5|11465.2|11463.2|17
1656665590000|2022-07-01 08:53:10|11466.3|11464.3|11465.2|11463.2|11466.5|11464.5|11464.3|11462.3|28
1656665600000|2022-07-01 08:53:20|11465.3|11463.3|11464.4|11462.4|11466.7|11464.7|11464.4|11462.4|16
1656665610000|2022-07-01 08:53:30|11464.2|11462.2|11461.5|11459.5|11464.4|11462.4|11460.3|11458.3|54
1656665620000|2022-07-01 08:53:40|11461.3|11459.3|11461.2|11459.2|11462.2|11460.2|11460.8|11458.8|11
1656665630000|2022-07-01 08:53:50|11461|11459|11460|11458|11461.3|11459.3|11459.9|11457.9|9
1656665640000|2022-07-01 08:54:00|11460.3|11458.3|11459.8|11457.8|11460.4|11458.4|11459.2|11457.2|41
1656665650000|2022-07-01 08:54:10|11459.7|11457.7|11461.9|11459.9|11463|11461|11459.4|11457.4|25
1656665660000|2022-07-01 08:54:20|11461.7|11459.7|11464.9|11462.9|11465|11463|11461.4|11459.4|17
1656665670000|2022-07-01 08:54:30|11464.8|11462.8|11464.4|11462.4|11464.9|11462.9|11463.5|11461.5|9
1656665680000|2022-07-01 08:54:40|11464.3|11462.3|11464.7|11462.7|11465|11463|11462.7|11460.7|16
1656665690000|2022-07-01 08:54:50|11464.5|11462.5|11463.2|11461.2|11464.8|11462.8|11463.2|11461.2|5
1656665700000|2022-07-01 08:55:00|11463|11461|11463.7|11461.7|11463.7|11461.7|11461.9|11459.9|8
1656665710000|2022-07-01 08:55:10|11463.5|11461.5|11464.7|11462.7|11464.7|11462.7|11462.2|11460.2|17
1656665720000|2022-07-01 08:55:20|11464.5|11462.5|11467.5|11465.5|11467.9|11465.9|11464.3|11462.3|19
1656665730000|2022-07-01 08:55:30|11467.4|11465.4|11466.3|11464.3|11467.9|11465.9|11466|11464|15
1656665740000|2022-07-01 08:55:40|11466.4|11464.4|11466.2|11464.2|11466.5|11464.5|11464.4|11462.4|6
1656665750000|2022-07-01 08:55:50|11466|11464|11465.5|11463.5|11466.4|11464.4|11465.5|11463.5|2
1656665760000|2022-07-01 08:56:00|11465.4|11463.4|11463.8|11461.8|11465.4|11463.4|11463.4|11461.4|17
1656665770000|2022-07-01 08:56:10|11463.7|11461.7|11464|11462|11464.3|11462.3|11463|11461|6
1656665780000|2022-07-01 08:56:20|11463.9|11461.9|11464.3|11462.3|11465.2|11463.2|11462.9|11460.9|10
1656665790000|2022-07-01 08:56:30|11464.2|11462.2|11467.3|11465.3|11467.3|11465.3|11463.3|11461.3|13
1656665800000|2022-07-01 08:56:40|11467.4|11465.4|11466.8|11464.8|11467.4|11465.4|11465.5|11463.5|23
1656665810000|2022-07-01 08:56:50|11466.7|11464.7|11468.2|11466.2|11468.2|11466.2|11466.5|11464.5|15
1656665820000|2022-07-01 08:57:00|11469|11467|11467.9|11465.9|11469.8|11467.8|11467|11465|24
1656665830000|2022-07-01 08:57:10|11467.8|11465.8|11468.2|11466.2|11468.2|11466.2|11466.5|11464.5|7
1656665840000|2022-07-01 08:57:20|11468|11466|11468.4|11466.4|11469.5|11467.5|11467.9|11465.9|43
1656665850000|2022-07-01 08:57:30|11468.3|11466.3|11466.5|11464.5|11468.3|11466.3|11466.5|11464.5|4
1656665860000|2022-07-01 08:57:40|11466.4|11464.4|11464.2|11462.2|11466.4|11464.4|11464.2|11462.2|12
1656665870000|2022-07-01 08:57:50|11466.3|11464.3|11465.9|11463.9|11466.9|11464.9|11465.9|11463.9|31
1656665880000|2022-07-01 08:58:00|11466|11464|11469.7|11467.7|11469.9|11467.9|11466|11464|26
1656665890000|2022-07-01 08:58:10|11469.4|11467.4|11467.8|11465.8|11469.5|11467.5|11467.7|11465.7|9
1656665900000|2022-07-01 08:58:20|11467.9|11465.9|11468.5|11466.5|11468.7|11466.7|11467.8|11465.8|1
1656665910000|2022-07-01 08:58:30|11468.4|11466.4|11468.3|11466.3|11469|11467|11468|11466|3
1656665920000|2022-07-01 08:58:40|11468.2|11466.2|11466.8|11464.8|11468.2|11466.2|11466.4|11464.4|6
1656665930000|2022-07-01 08:58:50|11466.5|11464.5|11468.4|11466.4|11468.4|11466.4|11466.4|11464.4|15
1656665940000|2022-07-01 08:59:00|11467.9|11465.9|11467.2|11465.2|11468.3|11466.3|11466.4|11464.4|2
1656665950000|2022-07-01 08:59:10|11467|11465|11467.4|11465.4|11469|11467|11466.9|11464.9|14
1656665960000|2022-07-01 08:59:20|11467.3|11465.3|11466.8|11464.8|11468.9|11466.9|11466.8|11464.8|9
1656665970000|2022-07-01 08:59:30|11466.9|11464.9|11464.5|11462.5|11466.9|11464.9|11464.4|11462.4|12
1656665980000|2022-07-01 08:59:40|11465.2|11463.2|11462.5|11460.5|11465.9|11463.9|11462.3|11460.3|18
1656665990000|2022-07-01 08:59:50|11462.4|11460.4|11461.7|11459.7|11463.5|11461.5|11460.7|11458.7|18
1656666000000|2022-07-01 09:00:00|11461.4|11459.4|11462.3|11460.3|11464.4|11462.4|11461.4|11459.4|54
1656666010000|2022-07-01 09:00:10|11462.9|11460.9|11463.5|11461.5|11463.8|11461.8|11461.2|11459.2|13
1656666020000|2022-07-01 09:00:20|11465|11463|11463.5|11461.5|11465.5|11463.5|11461.7|11459.7|31
1656666030000|2022-07-01 09:00:30|11463.9|11461.9|11463.5|11461.5|11465.9|11463.9|11463.3|11461.3|10
1656666040000|2022-07-01 09:00:40|11463.4|11461.4|11461.9|11459.9|11463.4|11461.4|11460.9|11458.9|48
1656666050000|2022-07-01 09:00:50|11461.8|11459.8|11461|11459|11462.7|11460.7|11460.9|11458.9|23
1656666060000|2022-07-01 09:01:00|11460.2|11458.2|11456|11454|11460.5|11458.5|11456|11454|49
1656666070000|2022-07-01 09:01:10|11455.8|11453.8|11455.7|11453.7|11456.9|11454.9|11454.9|11452.9|83
1656666080000|2022-07-01 09:01:20|11455.5|11453.5|11451.5|11449.5|11456.2|11454.2|11451.4|11449.4|56
1656666090000|2022-07-01 09:01:30|11451.7|11449.7|11452.4|11450.4|11454.4|11452.4|11451.5|11449.5|42
1656666100000|2022-07-01 09:01:40|11452.3|11450.3|11454.5|11452.5|11454.9|11452.9|11451.3|11449.3|33
1656666110000|2022-07-01 09:01:50|11454.2|11452.2|11455.3|11453.3|11455.3|11453.3|11453.7|11451.7|36
1656666120000|2022-07-01 09:02:00|11454.7|11452.7|11459.7|11457.7|11459.7|11457.7|11454.4|11452.4|67
1656666130000|2022-07-01 09:02:10|11460|11458|11460.5|11458.5|11464.3|11462.3|11459.4|11457.4|60
1656666140000|2022-07-01 09:02:20|11460.8|11458.8|11462.4|11460.4|11463.3|11461.3|11458.9|11456.9|42
1656666150000|2022-07-01 09:02:30|11462|11460|11465.7|11463.7|11466.2|11464.2|11462|11460|53
1656666160000|2022-07-01 09:02:40|11465.5|11463.5|11465.4|11463.4|11465.7|11463.7|11464.5|11462.5|22
1656666170000|2022-07-01 09:02:50|11465.5|11463.5|11463.8|11461.8|11465.5|11463.5|11462.5|11460.5|27
1656666180000|2022-07-01 09:03:00|11463.9|11461.9|11464.4|11462.4|11464.7|11462.7|11463|11461|12
1656666190000|2022-07-01 09:03:10|11464.5|11462.5|11463.3|11461.3|11466.2|11464.2|11463.3|11461.3|20
1656666200000|2022-07-01 09:03:20|11463.4|11461.4|11465.2|11463.2|11465.7|11463.7|11463.3|11461.3|5
1656666210000|2022-07-01 09:03:30|11465|11463|11464|11462|11465|11463|11463.5|11461.5|13
1656666220000|2022-07-01 09:03:40|11464.3|11462.3|11464.9|11462.9|11465.3|11463.3|11462.9|11460.9|15
1656666230000|2022-07-01 09:03:50|11465|11463|11462.9|11460.9|11465.2|11463.2|11462.7|11460.7|37
1656666240000|2022-07-01 09:04:00|11462.7|11460.7|11459.9|11457.9|11463|11461|11459.7|11457.7|14
1656666250000|2022-07-01 09:04:10|11460|11458|11458.4|11456.4|11460|11458|11457.5|11455.5|18
1656666260000|2022-07-01 09:04:20|11458.3|11456.3|11460.8|11458.8|11460.9|11458.9|11458.3|11456.3|24
1656666270000|2022-07-01 09:04:30|11460.9|11458.9|11461.8|11459.8|11461.9|11459.9|11459.9|11457.9|24
1656666280000|2022-07-01 09:04:40|11461.7|11459.7|11467.5|11465.5|11467.5|11465.5|11461.5|11459.5|23
1656666290000|2022-07-01 09:04:50|11467.8|11465.8|11469.3|11467.3|11469.9|11467.9|11467.7|11465.7|38
1656666300000|2022-07-01 09:05:00|11468.7|11466.7|11468.4|11466.4|11469.3|11467.3|11467|11465|31
1656666310000|2022-07-01 09:05:10|11468.7|11466.7|11466.5|11464.5|11469.7|11467.7|11464.5|11462.5|155
1656666320000|2022-07-01 09:05:20|11466.7|11464.7|11468.4|11466.4|11469|11467|11466.5|11464.5|26
1656666330000|2022-07-01 09:05:30|11468|11466|11467.9|11465.9|11468|11466|11466.8|11464.8|9
1656666340000|2022-07-01 09:05:40|11467|11465|11467.7|11465.7|11468|11466|11466.7|11464.7|7
1656666350000|2022-07-01 09:05:50|11467.8|11465.8|11476.4|11474.4|11478.2|11476.2|11467.8|11465.8|202
1656666360000|2022-07-01 09:06:00|11476.3|11474.3|11476.4|11474.4|11477.8|11475.8|11474.3|11472.3|76
1656666370000|2022-07-01 09:06:10|11476.3|11474.3|11482.4|11480.4|11482.7|11480.7|11475.9|11473.9|74
1656666380000|2022-07-01 09:06:20|11482.8|11480.8|11480|11478|11482.9|11480.9|11477.8|11475.8|72
1656666390000|2022-07-01 09:06:30|11480.2|11478.2|11482.3|11480.3|11484.7|11482.7|11480.2|11478.2|147
1656666400000|2022-07-01 09:06:40|11482.2|11480.2|11482.5|11480.5|11484.5|11482.5|11481.4|11479.4|48
1656666410000|2022-07-01 09:06:50|11482.7|11480.7|11483.7|11481.7|11484.4|11482.4|11481.5|11479.5|45
1656666420000|2022-07-01 09:07:00|11483.8|11481.8|11483.8|11481.8|11483.9|11481.9|11482.8|11480.8|31
1656666430000|2022-07-01 09:07:10|11484|11482|11483.8|11481.8|11485.2|11483.2|11482.9|11480.9|19
1656666440000|2022-07-01 09:07:20|11484.2|11482.2|11484.3|11482.3|11484.5|11482.5|11483.2|11481.2|26
1656666450000|2022-07-01 09:07:30|11484.4|11482.4|11486.4|11484.4|11488|11486|11484.4|11482.4|76
1656666460000|2022-07-01 09:07:40|11485.8|11483.8|11484.3|11482.3|11486.3|11484.3|11484.2|11482.2|29
1656666470000|2022-07-01 09:07:50|11484.5|11482.5|11485.5|11483.5|11486|11484|11483.4|11481.4|59
1656666480000|2022-07-01 09:08:00|11485.4|11483.4|11483.3|11481.3|11485.4|11483.4|11482.9|11480.9|22
1656666490000|2022-07-01 09:08:10|11486.3|11484.3|11488|11486|11488.7|11486.7|11486.3|11484.3|70
1656666500000|2022-07-01 09:08:20|11488.2|11486.2|11487.9|11485.9|11488.8|11486.8|11487.4|11485.4|43
1656666510000|2022-07-01 09:08:30|11488|11486|11486.3|11484.3|11488|11486|11486.3|11484.3|22
1656666520000|2022-07-01 09:08:40|11486.2|11484.2|11487.7|11485.7|11487.9|11485.9|11485.8|11483.8|17
1656666530000|2022-07-01 09:08:50|11486.5|11484.5|11484.8|11482.8|11487.3|11485.3|11484.8|11482.8|33
1656666540000|2022-07-01 09:09:00|11484.5|11482.5|11482.9|11480.9|11485.4|11483.4|11482.9|11480.9|16
1656666550000|2022-07-01 09:09:10|11482.7|11480.7|11485.8|11483.8|11486|11484|11481.8|11479.8|47
1656666560000|2022-07-01 09:09:20|11485.5|11483.5|11487.8|11485.8|11488|11486|11485.4|11483.4|16
1656666570000|2022-07-01 09:09:30|11487.4|11485.4|11489.7|11487.7|11493.7|11491.7|11486.3|11484.3|106
1656666580000|2022-07-01 09:09:40|11489.5|11487.5|11488.7|11486.7|11491|11489|11487.4|11485.4|42
1656666590000|2022-07-01 09:09:50|11487.9|11485.9|11488.5|11486.5|11489.7|11487.7|11486|11484|102
1656666600000|2022-07-01 09:10:00|11488.7|11486.7|11486.4|11484.4|11489.4|11487.4|11485.9|11483.9|29
1656666610000|2022-07-01 09:10:10|11486.2|11484.2|11487.4|11485.4|11487.7|11485.7|11486|11484|17
1656666620000|2022-07-01 09:10:20|11487.5|11485.5|11482.8|11480.8|11488.2|11486.2|11482.8|11480.8|22
1656666630000|2022-07-01 09:10:30|11482.9|11480.9|11484.9|11482.9|11485.5|11483.5|11482.8|11480.8|14
1656666640000|2022-07-01 09:10:40|11484.8|11482.8|11484|11482|11484.9|11482.9|11483.8|11481.8|15
1656666650000|2022-07-01 09:10:50|11484.4|11482.4|11483|11481|11484.4|11482.4|11482.2|11480.2|39
1656666660000|2022-07-01 09:11:00|11482.9|11480.9|11479|11477|11482.9|11480.9|11478.4|11476.4|31
1656666670000|2022-07-01 09:11:10|11478.4|11476.4|11478.8|11476.8|11478.8|11476.8|11477.8|11475.8|22
1656666680000|2022-07-01 09:11:20|11478.7|11476.7|11475.8|11473.8|11478.7|11476.7|11475.3|11473.3|36
1656666690000|2022-07-01 09:11:30|11475.7|11473.7|11475.8|11473.8|11477.7|11475.7|11475.2|11473.2|38
1656666700000|2022-07-01 09:11:40|11475.7|11473.7|11475.4|11473.4|11476.9|11474.9|11474.2|11472.2|35
1656666710000|2022-07-01 09:11:50|11475.5|11473.5|11476.3|11474.3|11479|11477|11475.2|11473.2|39
1656666720000|2022-07-01 09:12:00|11476.4|11474.4|11477|11475|11477.2|11475.2|11474.7|11472.7|12
1656666730000|2022-07-01 09:12:10|11477.2|11475.2|11478.7|11476.7|11478.9|11476.9|11477.2|11475.2|18
1656666740000|2022-07-01 09:12:20|11478.8|11476.8|11476.5|11474.5|11479.2|11477.2|11475.9|11473.9|19
1656666750000|2022-07-01 09:12:30|11476.4|11474.4|11476.2|11474.2|11476.8|11474.8|11475.5|11473.5|11
1656666760000|2022-07-01 09:12:40|11476.3|11474.3|11475|11473|11476.7|11474.7|11474.3|11472.3|15
1656666770000|2022-07-01 09:12:50|11475.5|11473.5|11475|11473|11476|11474|11475|11473|12
1656666780000|2022-07-01 09:13:00|11475.2|11473.2|11475.9|11473.9|11476.3|11474.3|11474.9|11472.9|8
1656666790000|2022-07-01 09:13:10|11476.4|11474.4|11478|11476|11478.4|11476.4|11476.3|11474.3|19
1656666800000|2022-07-01 09:13:20|11477.9|11475.9|11479.5|11477.5|11479.7|11477.7|11477.9|11475.9|32
1656666810000|2022-07-01 09:13:30|11479.2|11477.2|11477.4|11475.4|11479.2|11477.2|11477|11475|14
1656666820000|2022-07-01 09:13:40|11477.9|11475.9|11477.7|11475.7|11478.5|11476.5|11477|11475|18
1656666830000|2022-07-01 09:13:50|11477.8|11475.8|11480.9|11478.9|11480.9|11478.9|11476.7|11474.7|48
1656666840000|2022-07-01 09:14:00|11480.8|11478.8|11481.7|11479.7|11481.8|11479.8|11479.5|11477.5|21
1656666850000|2022-07-01 09:14:10|11481.8|11479.8|11479.9|11477.9|11481.8|11479.8|11479.5|11477.5|7
1656666860000|2022-07-01 09:14:20|11480|11478|11480.4|11478.4|11481.8|11479.8|11480|11478|20
1656666870000|2022-07-01 09:14:30|11480.5|11478.5|11480.8|11478.8|11481.2|11479.2|11480.5|11478.5|6
1656666880000|2022-07-01 09:14:40|11480.7|11478.7|11478.4|11476.4|11480.8|11478.8|11478|11476|19
1656666890000|2022-07-01 09:14:50|11478.5|11476.5|11479.3|11477.3|11479.8|11477.8|11477.3|11475.3|2
1656666900000|2022-07-01 09:15:00|11479.4|11477.4|11480.9|11478.9|11482.4|11480.4|11479.4|11477.4|28
1656666910000|2022-07-01 09:15:10|11480.8|11478.8|11481|11479|11481.7|11479.7|11479.9|11477.9|6
1656666920000|2022-07-01 09:15:20|11481.8|11479.8|11484.7|11482.7|11484.8|11482.8|11481.8|11479.8|26
1656666930000|2022-07-01 09:15:30|11484.8|11482.8|11486.2|11484.2|11486.8|11484.8|11484.8|11482.8|18
1656666940000|2022-07-01 09:15:40|11486.3|11484.3|11486.7|11484.7|11487|11485|11485.4|11483.4|14
1656666950000|2022-07-01 09:15:50|11486.5|11484.5|11484.7|11482.7|11487.5|11485.5|11484.5|11482.5|39
1656666960000|2022-07-01 09:16:00|11484.5|11482.5|11484|11482|11484.5|11482.5|11482.2|11480.2|28
1656666970000|2022-07-01 09:16:10|11484.2|11482.2|11485.2|11483.2|11485.3|11483.3|11483.7|11481.7|6
1656666980000|2022-07-01 09:16:20|11484.8|11482.8|11485|11483|11485.3|11483.3|11484.8|11482.8|3
1656666990000|2022-07-01 09:16:30|11485.3|11483.3|11485.2|11483.2|11485.3|11483.3|11483.4|11481.4|24
1656667000000|2022-07-01 09:16:40|11484.9|11482.9|11485.3|11483.3|11485.3|11483.3|11483.9|11481.9|7
1656667010000|2022-07-01 09:16:50|11485.5|11483.5|11485.2|11483.2|11485.9|11483.9|11484.7|11482.7|13
1656667020000|2022-07-01 09:17:00|11485.3|11483.3|11484.9|11482.9|11485.3|11483.3|11483.3|11481.3|5
1656667030000|2022-07-01 09:17:10|11484.8|11482.8|11484.4|11482.4|11485|11483|11482.4|11480.4|19
1656667040000|2022-07-01 09:17:20|11484.3|11482.3|11482.2|11480.2|11484.3|11482.3|11482.2|11480.2|5
1656667050000|2022-07-01 09:17:30|11482.4|11480.4|11484.5|11482.5|11484.7|11482.7|11482.4|11480.4|7
1656667060000|2022-07-01 09:17:40|11484.2|11482.2|11482|11480|11484.2|11482.2|11481.9|11479.9|10
1656667070000|2022-07-01 09:17:50|11482.2|11480.2|11483.5|11481.5|11483.8|11481.8|11482.2|11480.2|6
1656667080000|2022-07-01 09:18:00|11483.4|11481.4|11483.3|11481.3|11484.2|11482.2|11481.9|11479.9|9
1656667090000|2022-07-01 09:18:10|11483.2|11481.2|11483.4|11481.4|11484.2|11482.2|11482.7|11480.7|9
1656667100000|2022-07-01 09:18:20|11483.3|11481.3|11485.4|11483.4|11485.7|11483.7|11483.3|11481.3|8
1656667110000|2022-07-01 09:18:30|11485.3|11483.3|11485.3|11483.3|11485.7|11483.7|11484.3|11482.3|15
1656667120000|2022-07-01 09:18:40|11485.4|11483.4|11484.9|11482.9|11485.9|11483.9|11484.7|11482.7|8
1656667130000|2022-07-01 09:18:50|11485|11483|11482|11480|11485|11483|11481.7|11479.7|21
1656667140000|2022-07-01 09:19:00|11482.3|11480.3|11482.5|11480.5|11482.9|11480.9|11481.8|11479.8|3
1656667150000|2022-07-01 09:19:10|11482.3|11480.3|11479.8|11477.8|11483.2|11481.2|11479.2|11477.2|27
1656667160000|2022-07-01 09:19:20|11479.7|11477.7|11480.8|11478.8|11481.4|11479.4|11479.5|11477.5|21
1656667170000|2022-07-01 09:19:30|11480.7|11478.7|11481.2|11479.2|11481.2|11479.2|11480.3|11478.3|3
1656667180000|2022-07-01 09:19:40|11481|11479|11482.7|11480.7|11482.8|11480.8|11481|11479|19
1656667190000|2022-07-01 09:19:50|11482.8|11480.8|11482.3|11480.3|11482.8|11480.8|11481.5|11479.5|1
1656667200000|2022-07-01 09:20:00|11482.9|11480.9|11481.3|11479.3|11483.2|11481.2|11481.2|11479.2|12
1656667210000|2022-07-01 09:20:10|11481.2|11479.2|11480.9|11478.9|11481.3|11479.3|11480.9|11478.9|2
1656667220000|2022-07-01 09:20:20|11480.4|11478.4|11481.3|11479.3|11482.3|11480.3|11480|11478|25
1656667230000|2022-07-01 09:20:30|11481.2|11479.2|11480.4|11478.4|11481.2|11479.2|11478.8|11476.8|30
1656667240000|2022-07-01 09:20:40|11480.5|11478.5|11479.9|11477.9|11480.5|11478.5|11479.8|11477.8|6
1656667250000|2022-07-01 09:20:50|11480|11478|11479.7|11477.7|11480.3|11478.3|11478.7|11476.7|11
1656667260000|2022-07-01 09:21:00|11479.5|11477.5|11478.5|11476.5|11479.5|11477.5|11478.3|11476.3|15
1656667270000|2022-07-01 09:21:10|11478.4|11476.4|11478|11476|11478.8|11476.8|11476.9|11474.9|19
1656667280000|2022-07-01 09:21:20|11478.2|11476.2|11478|11476|11478.5|11476.5|11478|11476|4
1656667290000|2022-07-01 09:21:30|11478.2|11476.2|11479.2|11477.2|11479.3|11477.3|11478.2|11476.2|7
1656667300000|2022-07-01 09:21:40|11479|11477|11483.2|11481.2|11483.3|11481.3|11479|11477|31
1656667310000|2022-07-01 09:21:50|11482.7|11480.7|11483.3|11481.3|11483.4|11481.4|11481.5|11479.5|22
1656667320000|2022-07-01 09:22:00|11483.4|11481.4|11482.3|11480.3|11483.7|11481.7|11482.2|11480.2|6
1656667330000|2022-07-01 09:22:10|11482.4|11480.4|11481|11479|11482.8|11480.8|11480.9|11478.9|8
1656667340000|2022-07-01 09:22:20|11480.9|11478.9|11480.9|11478.9|11481.4|11479.4|11480.5|11478.5|17
1656667350000|2022-07-01 09:22:30|11480.8|11478.8|11482.4|11480.4|11482.8|11480.8|11479.4|11477.4|30
1656667360000|2022-07-01 09:22:40|11482.5|11480.5|11481.8|11479.8|11482.9|11480.9|11481.8|11479.8|5
1656667370000|2022-07-01 09:22:50|11481.9|11479.9|11481.7|11479.7|11481.9|11479.9|11481.2|11479.2|1
1656667380000|2022-07-01 09:23:00|11481.8|11479.8|11482.8|11480.8|11482.8|11480.8|11480.3|11478.3|16
1656667390000|2022-07-01 09:23:10|11482.9|11480.9|11485.4|11483.4|11485.9|11483.9|11482.7|11480.7|17
1656667400000|2022-07-01 09:23:20|11485.5|11483.5|11485.4|11483.4|11485.9|11483.9|11484.3|11482.3|10
1656667410000|2022-07-01 09:23:30|11485.3|11483.3|11483|11481|11485.3|11483.3|11482.9|11480.9|5
1656667420000|2022-07-01 09:23:40|11483.2|11481.2|11489.2|11487.2|11490.4|11488.4|11483.2|11481.2|71
1656667430000|2022-07-01 09:23:50|11489|11487|11489.3|11487.3|11491.2|11489.2|11487.8|11485.8|56
1656667440000|2022-07-01 09:24:00|11489|11487|11489|11487|11489.3|11487.3|11488|11486|29
1656667450000|2022-07-01 09:24:10|11489.4|11487.4|11486.9|11484.9|11489.9|11487.9|11486.5|11484.5|32
1656667460000|2022-07-01 09:24:20|11486|11484|11484.4|11482.4|11486|11484|11484.3|11482.3|21
1656667470000|2022-07-01 09:24:30|11484.3|11482.3|11484.7|11482.7|11484.8|11482.8|11483.8|11481.8|10
1656667480000|2022-07-01 09:24:40|11484.3|11482.3|11484|11482|11484.9|11482.9|11483.9|11481.9|5
1656667490000|2022-07-01 09:24:50|11484.4|11482.4|11486.4|11484.4|11486.4|11484.4|11484.2|11482.2|9
1656667500000|2022-07-01 09:25:00|11486.5|11484.5|11485.4|11483.4|11486.5|11484.5|11483.7|11481.7|33
1656667510000|2022-07-01 09:25:10|11485.5|11483.5|11486.5|11484.5|11487.2|11485.2|11485.5|11483.5|11
1656667520000|2022-07-01 09:25:20|11486.7|11484.7|11487.4|11485.4|11487.4|11485.4|11486.5|11484.5|14
1656667530000|2022-07-01 09:25:30|11487.5|11485.5|11483.2|11481.2|11487.7|11485.7|11482|11480|34
1656667540000|2022-07-01 09:25:40|11484.3|11482.3|11484.8|11482.8|11485.7|11483.7|11482.8|11480.8|14
1656667550000|2022-07-01 09:25:50|11484.3|11482.3|11481.5|11479.5|11484.3|11482.3|11481.5|11479.5|19
1656667560000|2022-07-01 09:26:00|11481.4|11479.4|11480.3|11478.3|11481.9|11479.9|11480|11478|17
1656667570000|2022-07-01 09:26:10|11480.4|11478.4|11481.2|11479.2|11482|11480|11479.9|11477.9|17
1656667580000|2022-07-01 09:26:20|11481.3|11479.3|11481.4|11479.4|11481.4|11479.4|11480.7|11478.7|7
1656667590000|2022-07-01 09:26:30|11481.2|11479.2|11479.2|11477.2|11481.4|11479.4|11478.4|11476.4|33
1656667600000|2022-07-01 09:26:40|11478.8|11476.8|11479.5|11477.5|11479.7|11477.7|11477.8|11475.8|22
1656667610000|2022-07-01 09:26:50|11479.4|11477.4|11479.4|11477.4|11479.5|11477.5|11478.8|11476.8|22
1656667620000|2022-07-01 09:27:00|11479.5|11477.5|11476|11474|11480.3|11478.3|11476|11474|124
1656667630000|2022-07-01 09:27:10|11475.8|11473.8|11475|11473|11477|11475|11472.9|11470.9|76
1656667640000|2022-07-01 09:27:20|11474.9|11472.9|11475.3|11473.3|11476|11474|11474.4|11472.4|15
1656667650000|2022-07-01 09:27:30|11475.2|11473.2|11473|11471|11475.8|11473.8|11472.9|11470.9|18
1656667660000|2022-07-01 09:27:40|11473.2|11471.2|11474.5|11472.5|11475.8|11473.8|11473|11471|38
1656667670000|2022-07-01 09:27:50|11474.4|11472.4|11475|11473|11475.3|11473.3|11473.9|11471.9|26
1656667680000|2022-07-01 09:28:00|11475.2|11473.2|11477|11475|11477.3|11475.3|11475|11473|19
1656667690000|2022-07-01 09:28:10|11476.8|11474.8|11477.3|11475.3|11477.8|11475.8|11476.8|11474.8|7
1656667700000|2022-07-01 09:28:20|11477.4|11475.4|11474.9|11472.9|11477.4|11475.4|11474.8|11472.8|13
1656667710000|2022-07-01 09:28:30|11474.8|11472.8|11473|11471|11475.9|11473.9|11473|11471|23
1656667720000|2022-07-01 09:28:40|11473.4|11471.4|11473|11471|11474.3|11472.3|11472.7|11470.7|33
1656667730000|2022-07-01 09:28:50|11473.2|11471.2|11473|11471|11473.4|11471.4|11471.8|11469.8|33
1656667740000|2022-07-01 09:29:00|11472.9|11470.9|11472.3|11470.3|11473.3|11471.3|11471.7|11469.7|25
1656667750000|2022-07-01 09:29:10|11472.7|11470.7|11474.9|11472.9|11475.4|11473.4|11472.7|11470.7|14
1656667760000|2022-07-01 09:29:20|11475.2|11473.2|11475.5|11473.5|11475.8|11473.8|11475|11473|6
1656667770000|2022-07-01 09:29:30|11476|11474|11474.5|11472.5|11476.2|11474.2|11474.5|11472.5|12
1656667780000|2022-07-01 09:29:40|11474|11472|11472.8|11470.8|11474|11472|11471|11469|24
1656667790000|2022-07-01 09:29:50|11472.7|11470.7|11472.5|11470.5|11472.7|11470.7|11472.2|11470.2|5
1656667800000|2022-07-01 09:30:00|11472.4|11470.4|11473.4|11471.4|11474.2|11472.2|11471.7|11469.7|12
1656667810000|2022-07-01 09:30:10|11473.3|11471.3|11474.7|11472.7|11474.9|11472.9|11472.9|11470.9|9
1656667820000|2022-07-01 09:30:20|11474.8|11472.8|11474.7|11472.7|11476.2|11474.2|11474|11472|26
1656667830000|2022-07-01 09:30:30|11474.8|11472.8|11473.3|11471.3|11474.8|11472.8|11471.7|11469.7|16
1656667840000|2022-07-01 09:30:40|11473.4|11471.4|11476.2|11474.2|11477.2|11475.2|11473.4|11471.4|48
1656667850000|2022-07-01 09:30:50|11476.3|11474.3|11477.3|11475.3|11477.9|11475.9|11476.2|11474.2|15
1656667860000|2022-07-01 09:31:00|11477.4|11475.4|11477|11475|11477.5|11475.5|11476.5|11474.5|4
1656667870000|2022-07-01 09:31:10|11477.2|11475.2|11475|11473|11477.5|11475.5|11474.7|11472.7|32
1656667880000|2022-07-01 09:31:20|11475.2|11473.2|11475.5|11473.5|11475.9|11473.9|11475|11473|2
1656667890000|2022-07-01 09:31:30|11475.7|11473.7|11474.5|11472.5|11475.7|11473.7|11474.2|11472.2|5
1656667900000|2022-07-01 09:31:40|11474.4|11472.4|11474.3|11472.3|11474.7|11472.7|11473|11471|4
1656667910000|2022-07-01 09:31:50|11474.2|11472.2|11474.5|11472.5|11474.7|11472.7|11474|11472|2
1656667920000|2022-07-01 09:32:00|11474.7|11472.7|11476.8|11474.8|11476.8|11474.8|11474.7|11472.7|5
1656667930000|2022-07-01 09:32:10|11477.2|11475.2|11475.3|11473.3|11477.2|11475.2|11474.9|11472.9|5
1656667940000|2022-07-01 09:32:20|11475.4|11473.4|11476|11474|11476.5|11474.5|11475.3|11473.3|12
1656667950000|2022-07-01 09:32:30|11476.2|11474.2|11477.3|11475.3|11477.8|11475.8|11476.2|11474.2|13
1656667960000|2022-07-01 09:32:40|11477.4|11475.4|11480|11478|11481.8|11479.8|11476.4|11474.4|36
1656667970000|2022-07-01 09:32:50|11479.9|11477.9|11480.7|11478.7|11481|11479|11479.4|11477.4|26
1656667980000|2022-07-01 09:33:00|11480.8|11478.8|11479.5|11477.5|11482|11480|11479.2|11477.2|44
1656667990000|2022-07-01 09:33:10|11479.4|11477.4|11477.5|11475.5|11479.5|11477.5|11477.2|11475.2|14
1656668000000|2022-07-01 09:33:20|11477.7|11475.7|11475.9|11473.9|11477.7|11475.7|11475.4|11473.4|11
1656668010000|2022-07-01 09:33:30|11476.2|11474.2|11476|11474|11477.4|11475.4|11476|11474|3
1656668020000|2022-07-01 09:33:40|11475.9|11473.9|11477.4|11475.4|11477.4|11475.4|11475.9|11473.9|4
1656668030000|2022-07-01 09:33:50|11477.5|11475.5|11478.2|11476.2|11478.2|11476.2|11477|11475|4
1656668040000|2022-07-01 09:34:00|11478.3|11476.3|11475.4|11473.4|11478.3|11476.3|11474.9|11472.9|27
1656668050000|2022-07-01 09:34:10|11475.3|11473.3|11472.8|11470.8|11475.4|11473.4|11472.5|11470.5|11
1656668060000|2022-07-01 09:34:20|11472.9|11470.9|11473.2|11471.2|11473.7|11471.7|11472.8|11470.8|6
1656668070000|2022-07-01 09:34:30|11473.3|11471.3|11472.9|11470.9|11474.4|11472.4|11472.8|11470.8|9
1656668080000|2022-07-01 09:34:40|11472.8|11470.8|11472.9|11470.9|11473.4|11471.4|11472.8|11470.8|7
1656668090000|2022-07-01 09:34:50|11472.8|11470.8|11473.9|11471.9|11473.9|11471.9|11472.8|11470.8|10
1656668100000|2022-07-01 09:35:00|11474|11472|11472.9|11470.9|11475.3|11473.3|11470.9|11468.9|74
1656668110000|2022-07-01 09:35:10|11473|11471|11473.5|11471.5|11473.5|11471.5|11472.8|11470.8|6
1656668120000|2022-07-01 09:35:20|11474|11472|11476.9|11474.9|11476.9|11474.9|11473.3|11471.3|24
1656668130000|2022-07-01 09:35:30|11476.8|11474.8|11475.4|11473.4|11476.8|11474.8|11475|11473|19
1656668140000|2022-07-01 09:35:40|11475.3|11473.3|11476.3|11474.3|11476.3|11474.3|11475|11473|6
1656668150000|2022-07-01 09:35:50|11476.4|11474.4|11475.9|11473.9|11476.4|11474.4|11475|11473|15
1656668160000|2022-07-01 09:36:00|11475.8|11473.8|11476.2|11474.2|11476.3|11474.3|11475.4|11473.4|2
1656668170000|2022-07-01 09:36:10|11475.7|11473.7|11475|11473|11475.7|11473.7|11474.3|11472.3|6
1656668180000|2022-07-01 09:36:20|11475.2|11473.2|11474.2|11472.2|11475.9|11473.9|11473.9|11471.9|7
1656668190000|2022-07-01 09:36:30|11474.3|11472.3|11476.2|11474.2|11476.2|11474.2|11474.2|11472.2|23
1656668200000|2022-07-01 09:36:40|11476.3|11474.3|11475.4|11473.4|11476.4|11474.4|11475.4|11473.4|8
1656668210000|2022-07-01 09:36:50|11475.5|11473.5|11473.7|11471.7|11475.8|11473.8|11473.7|11471.7|1
1656668220000|2022-07-01 09:37:00|11473.5|11471.5|11474.2|11472.2|11474.2|11472.2|11472.2|11470.2|13
1656668230000|2022-07-01 09:37:10|11473.9|11471.9|11476.4|11474.4|11476.7|11474.7|11473.9|11471.9|12
1656668240000|2022-07-01 09:37:20|11476.3|11474.3|11481.5|11479.5|11482.7|11480.7|11476.3|11474.3|37
1656668250000|2022-07-01 09:37:30|11481.7|11479.7|11479.8|11477.8|11482|11480|11479|11477|9
1656668260000|2022-07-01 09:37:40|11479.5|11477.5|11480.2|11478.2|11480.2|11478.2|11479.3|11477.3|9
1656668270000|2022-07-01 09:37:50|11480.3|11478.3|11480.3|11478.3|11481.9|11479.9|11480|11478|16
1656668280000|2022-07-01 09:38:00|11480.4|11478.4|11477.3|11475.3|11480.4|11478.4|11476.8|11474.8|18
1656668290000|2022-07-01 09:38:10|11477.4|11475.4|11478.8|11476.8|11479.4|11477.4|11477.4|11475.4|7
1656668300000|2022-07-01 09:38:20|11478.5|11476.5|11477.9|11475.9|11478.5|11476.5|11477|11475|10
1656668310000|2022-07-01 09:38:30|11477.8|11475.8|11478.2|11476.2|11478.7|11476.7|11477.8|11475.8|5
1656668320000|2022-07-01 09:38:40|11478.3|11476.3|11476.4|11474.4|11478.7|11476.7|11476.4|11474.4|8
1656668330000|2022-07-01 09:38:50|11476.5|11474.5|11476.4|11474.4|11477.2|11475.2|11475.8|11473.8|9
1656668340000|2022-07-01 09:39:00|11476.3|11474.3|11477.5|11475.5|11477.7|11475.7|11475.2|11473.2|9
1656668350000|2022-07-01 09:39:10|11477.7|11475.7|11477.7|11475.7|11477.7|11475.7|11476.2|11474.2|5
1656668360000|2022-07-01 09:39:20|11477.5|11475.5|11475.9|11473.9|11477.5|11475.5|11475.8|11473.8|4
1656668370000|2022-07-01 09:39:30|11475.3|11473.3|11473|11471|11475.3|11473.3|11472.8|11470.8|21
1656668380000|2022-07-01 09:39:40|11472.9|11470.9|11470.9|11468.9|11473|11471|11470.7|11468.7|15
1656668390000|2022-07-01 09:39:50|11471|11469|11469.2|11467.2|11471.8|11469.8|11468.9|11466.9|38
1656668400000|2022-07-01 09:40:00|11469|11467|11469.7|11467.7|11471|11469|11469|11467|29
1656668410000|2022-07-01 09:40:10|11469.8|11467.8|11469.5|11467.5|11470.4|11468.4|11469.3|11467.3|10
1656668420000|2022-07-01 09:40:20|11469|11467|11466.7|11464.7|11469.2|11467.2|11466.4|11464.4|49
1656668430000|2022-07-01 09:40:30|11466.5|11464.5|11465|11463|11467|11465|11465|11463|24
1656668440000|2022-07-01 09:40:40|11465.2|11463.2|11465|11463|11465.7|11463.7|11464.7|11462.7|24
1656668450000|2022-07-01 09:40:50|11464.9|11462.9|11467|11465|11467.2|11465.2|11464.9|11462.9|19
1656668460000|2022-07-01 09:41:00|11466.9|11464.9|11466.9|11464.9|11468.4|11466.4|11466.4|11464.4|12
1656668470000|2022-07-01 09:41:10|11466.8|11464.8|11468.5|11466.5|11469.7|11467.7|11465.5|11463.5|49
1656668480000|2022-07-01 09:41:20|11468.7|11466.7|11469.8|11467.8|11469.9|11467.9|11468.7|11466.7|14
1656668490000|2022-07-01 09:41:30|11469.7|11467.7|11468.3|11466.3|11469.8|11467.8|11467.8|11465.8|27
1656668500000|2022-07-01 09:41:40|11468.5|11466.5|11467.3|11465.3|11468.9|11466.9|11467.3|11465.3|10
1656668510000|2022-07-01 09:41:50|11467.4|11465.4|11468.7|11466.7|11468.8|11466.8|11467.4|11465.4|7
1656668520000|2022-07-01 09:42:00|11468.8|11466.8|11471|11469|11471.2|11469.2|11468.2|11466.2|18
1656668530000|2022-07-01 09:42:10|11471.2|11469.2|11471.4|11469.4|11472|11470|11470|11468|16
1656668540000|2022-07-01 09:42:20|11471.3|11469.3|11469.5|11467.5|11471.3|11469.3|11468.9|11466.9|46
1656668550000|2022-07-01 09:42:30|11469.4|11467.4|11469.8|11467.8|11470.5|11468.5|11469.4|11467.4|3
1656668560000|2022-07-01 09:42:40|11469.7|11467.7|11469.3|11467.3|11469.8|11467.8|11468.7|11466.7|12
1656668570000|2022-07-01 09:42:50|11469|11467|11468|11466|11469|11467|11466.4|11464.4|10
1656668580000|2022-07-01 09:43:00|11467.9|11465.9|11466.8|11464.8|11468|11466|11466.4|11464.4|8
1656668590000|2022-07-01 09:43:10|11466.7|11464.7|11464.9|11462.9|11466.9|11464.9|11464.8|11462.8|32
1656668600000|2022-07-01 09:43:20|11465.2|11463.2|11465.3|11463.3|11467|11465|11465.2|11463.2|21
1656668610000|2022-07-01 09:43:30|11465.4|11463.4|11464.5|11462.5|11465.8|11463.8|11464|11462|40
1656668620000|2022-07-01 09:43:40|11464.4|11462.4|11463.4|11461.4|11464.9|11462.9|11463.2|11461.2|19
1656668630000|2022-07-01 09:43:50|11463.9|11461.9|11461.5|11459.5|11463.9|11461.9|11461.4|11459.4|69
1656668640000|2022-07-01 09:44:00|11462.2|11460.2|11460.5|11458.5|11462.2|11460.2|11460.3|11458.3|49
1656668650000|2022-07-01 09:44:10|11460.4|11458.4|11459.7|11457.7|11461.9|11459.9|11459.7|11457.7|36
1656668660000|2022-07-01 09:44:20|11459.5|11457.5|11462.7|11460.7|11463.2|11461.2|11458.7|11456.7|47
1656668670000|2022-07-01 09:44:30|11462.5|11460.5|11460.8|11458.8|11462.5|11460.5|11460.2|11458.2|31
1656668680000|2022-07-01 09:44:40|11461.3|11459.3|11462.9|11460.9|11462.9|11460.9|11460.7|11458.7|12
1656668690000|2022-07-01 09:44:50|11462.8|11460.8|11463.2|11461.2|11464.4|11462.4|11462.7|11460.7|24
1656668700000|2022-07-01 09:45:00|11462.9|11460.9|11461.5|11459.5|11462.9|11460.9|11460.2|11458.2|24
1656668710000|2022-07-01 09:45:10|11461.4|11459.4|11460|11458|11461.8|11459.8|11459.9|11457.9|28
1656668720000|2022-07-01 09:45:20|11460.2|11458.2|11461|11459|11461|11459|11459.9|11457.9|19
1656668730000|2022-07-01 09:45:30|11460.9|11458.9|11461|11459|11462.4|11460.4|11460.4|11458.4|20
1656668740000|2022-07-01 09:45:40|11462.3|11460.3|11464.5|11462.5|11464.5|11462.5|11462.3|11460.3|15
1656668750000|2022-07-01 09:45:50|11464.3|11462.3|11464.5|11462.5|11465.4|11463.4|11464.3|11462.3|11
1656668760000|2022-07-01 09:46:00|11464.7|11462.7|11463.3|11461.3|11465.3|11463.3|11463.3|11461.3|6
1656668770000|2022-07-01 09:46:10|11463.2|11461.2|11464.4|11462.4|11464.4|11462.4|11462.9|11460.9|4
1656668780000|2022-07-01 09:46:20|11464.5|11462.5|11461.8|11459.8|11464.5|11462.5|11461.8|11459.8|8
1656668790000|2022-07-01 09:46:30|11462.2|11460.2|11465.2|11463.2|11465.5|11463.5|11461.5|11459.5|25
1656668800000|2022-07-01 09:46:40|11465.8|11463.8|11466.2|11464.2|11466.3|11464.3|11465.4|11463.4|24
1656668810000|2022-07-01 09:46:50|11465.9|11463.9|11466|11464|11466.7|11464.7|11465.9|11463.9|6
1656668820000|2022-07-01 09:47:00|11465.9|11463.9|11466|11464|11466.5|11464.5|11465.8|11463.8|17
1656668830000|2022-07-01 09:47:10|11465.9|11463.9|11468.5|11466.5|11469|11467|11465.3|11463.3|52
1656668840000|2022-07-01 09:47:20|11468.3|11466.3|11468.5|11466.5|11468.8|11466.8|11466.8|11464.8|25
1656668850000|2022-07-01 09:47:30|11468.8|11466.8|11469.3|11467.3|11470.8|11468.8|11468.8|11466.8|31
1656668860000|2022-07-01 09:47:40|11469.4|11467.4|11469.4|11467.4|11470|11468|11469|11467|5
1656668870000|2022-07-01 09:47:50|11469.5|11467.5|11469.3|11467.3|11470.5|11468.5|11468.9|11466.9|14
1656668880000|2022-07-01 09:48:00|11469.2|11467.2|11469.5|11467.5|11469.8|11467.8|11468.3|11466.3|19
1656668890000|2022-07-01 09:48:10|11469.4|11467.4|11468.4|11466.4|11469.4|11467.4|11468.2|11466.2|3
1656668900000|2022-07-01 09:48:20|11468.5|11466.5|11470|11468|11470|11468|11468.5|11466.5|9
1656668910000|2022-07-01 09:48:30|11469.9|11467.9|11470|11468|11472.4|11470.4|11469.7|11467.7|35
1656668920000|2022-07-01 09:48:40|11470.2|11468.2|11471.2|11469.2|11471.5|11469.5|11469.8|11467.8|15
1656668930000|2022-07-01 09:48:50|11471.3|11469.3|11476.8|11474.8|11476.8|11474.8|11471.3|11469.3|45
1656668940000|2022-07-01 09:49:00|11477.4|11475.4|11480.3|11478.3|11480.5|11478.5|11477.2|11475.2|64
1656668950000|2022-07-01 09:49:10|11480|11478|11480.2|11478.2|11480.7|11478.7|11479.2|11477.2|41
1656668960000|2022-07-01 09:49:20|11480.3|11478.3|11482.2|11480.2|11482.2|11480.2|11480|11478|67
1656668970000|2022-07-01 09:49:30|11482.7|11480.7|11482|11480|11483.5|11481.5|11482|11480|69
1656668980000|2022-07-01 09:49:40|11481.9|11479.9|11484.4|11482.4|11484.8|11482.8|11480.3|11478.3|61
1656668990000|2022-07-01 09:49:50|11484.5|11482.5|11488.2|11486.2|11488.2|11486.2|11484.5|11482.5|101
1656669000000|2022-07-01 09:50:00|11487.5|11485.5|11486.4|11484.4|11488.2|11486.2|11484.8|11482.8|86
1656669010000|2022-07-01 09:50:10|11486.5|11484.5|11487.5|11485.5|11487.7|11485.7|11486.3|11484.3|25
1656669020000|2022-07-01 09:50:20|11487.4|11485.4|11488.4|11486.4|11489.5|11487.5|11486.8|11484.8|52
1656669030000|2022-07-01 09:50:30|11488.5|11486.5|11488.5|11486.5|11489.3|11487.3|11488.2|11486.2|35
1656669040000|2022-07-01 09:50:40|11488.4|11486.4|11488.8|11486.8|11488.8|11486.8|11487.8|11485.8|15
1656669050000|2022-07-01 09:50:50|11488.9|11486.9|11486.5|11484.5|11488.9|11486.9|11486.4|11484.4|31
1656669060000|2022-07-01 09:51:00|11486.7|11484.7|11487|11485|11487.4|11485.4|11486.4|11484.4|40
1656669070000|2022-07-01 09:51:10|11486.7|11484.7|11487.4|11485.4|11487.4|11485.4|11486|11484|36
1656669080000|2022-07-01 09:51:20|11487.5|11485.5|11486.3|11484.3|11488.4|11486.4|11486.2|11484.2|18
1656669090000|2022-07-01 09:51:30|11486.4|11484.4|11487.4|11485.4|11487.8|11485.8|11486.4|11484.4|29
1656669100000|2022-07-01 09:51:40|11487.5|11485.5|11488.7|11486.7|11488.8|11486.8|11486.8|11484.8|11
1656669110000|2022-07-01 09:51:50|11488.8|11486.8|11487.3|11485.3|11488.8|11486.8|11486.8|11484.8|19
1656669120000|2022-07-01 09:52:00|11487.4|11485.4|11488.5|11486.5|11488.5|11486.5|11487.3|11485.3|27
1656669130000|2022-07-01 09:52:10|11488.7|11486.7|11488|11486|11489.4|11487.4|11487.5|11485.5|15
1656669140000|2022-07-01 09:52:20|11487.9|11485.9|11488.2|11486.2|11488.5|11486.5|11487.8|11485.8|6
1656669150000|2022-07-01 09:52:30|11487.4|11485.4|11488.5|11486.5|11489|11487|11487.4|11485.4|14
1656669160000|2022-07-01 09:52:40|11488.7|11486.7|11487.9|11485.9|11488.7|11486.7|11487.3|11485.3|8
1656669170000|2022-07-01 09:52:50|11488.2|11486.2|11488.4|11486.4|11489.4|11487.4|11487.5|11485.5|25
1656669180000|2022-07-01 09:53:00|11488.3|11486.3|11486.7|11484.7|11488.3|11486.3|11486.5|11484.5|23
1656669190000|2022-07-01 09:53:10|11486.5|11484.5|11485.7|11483.7|11486.5|11484.5|11484.7|11482.7|30
1656669200000|2022-07-01 09:53:20|11485.8|11483.8|11485.7|11483.7|11487.4|11485.4|11485.3|11483.3|15
1656669210000|2022-07-01 09:53:30|11485.5|11483.5|11485.7|11483.7|11485.7|11483.7|11484.9|11482.9|7
1656669220000|2022-07-01 09:53:40|11485.5|11483.5|11486.5|11484.5|11486.9|11484.9|11485.5|11483.5|21
1656669230000|2022-07-01 09:53:50|11486.7|11484.7|11492.4|11490.4|11493|11491|11486.7|11484.7|74
1656669240000|2022-07-01 09:54:00|11492.5|11490.5|11493.3|11491.3|11493.9|11491.9|11492.5|11490.5|50
1656669250000|2022-07-01 09:54:10|11493.4|11491.4|11495|11493|11495.7|11493.7|11493.2|11491.2|50
1656669260000|2022-07-01 09:54:20|11494.9|11492.9|11494.5|11492.5|11495.7|11493.7|11494.3|11492.3|48
1656669270000|2022-07-01 09:54:30|11494.4|11492.4|11494.9|11492.9|11494.9|11492.9|11494|11492|26
1656669280000|2022-07-01 09:54:40|11496.4|11494.4|11494.4|11492.4|11496.4|11494.4|11494.2|11492.2|98
1656669290000|2022-07-01 09:54:50|11494.8|11492.8|11495.5|11493.5|11495.5|11493.5|11494.4|11492.4|36
1656669300000|2022-07-01 09:55:00|11495.4|11493.4|11496|11494|11497|11495|11495|11493|63
1656669310000|2022-07-01 09:55:10|11495.9|11493.9|11495.4|11493.4|11496.2|11494.2|11495.2|11493.2|17
1656669320000|2022-07-01 09:55:20|11495.5|11493.5|11495|11493|11495.7|11493.7|11494.7|11492.7|21
1656669330000|2022-07-01 09:55:30|11495.2|11493.2|11495.8|11493.8|11495.8|11493.8|11493.7|11491.7|84
1656669340000|2022-07-01 09:55:40|11495.7|11493.7|11495.2|11493.2|11496|11494|11494.4|11492.4|9
1656669350000|2022-07-01 09:55:50|11495|11493|11495.3|11493.3|11496.8|11494.8|11494.9|11492.9|21
1656669360000|2022-07-01 09:56:00|11495.4|11493.4|11493.2|11491.2|11495.5|11493.5|11491.7|11489.7|28
1656669370000|2022-07-01 09:56:10|11493|11491|11490.3|11488.3|11493|11491|11490.3|11488.3|19
1656669380000|2022-07-01 09:56:20|11490.2|11488.2|11490|11488|11491.4|11489.4|11489.9|11487.9|38
1656669390000|2022-07-01 09:56:30|11490.2|11488.2|11490.3|11488.3|11490.8|11488.8|11489.4|11487.4|11
1656669400000|2022-07-01 09:56:40|11490|11488|11490.8|11488.8|11491|11489|11488.5|11486.5|25
1656669410000|2022-07-01 09:56:50|11490.7|11488.7|11493.4|11491.4|11493.8|11491.8|11490.7|11488.7|21
1656669420000|2022-07-01 09:57:00|11493.9|11491.9|11492.3|11490.3|11494.2|11492.2|11491.5|11489.5|12
1656669430000|2022-07-01 09:57:10|11494|11492|11494.4|11492.4|11494.8|11492.8|11493|11491|32
1656669440000|2022-07-01 09:57:20|11494.3|11492.3|11491.9|11489.9|11494.4|11492.4|11491.9|11489.9|6
1656669450000|2022-07-01 09:57:30|11491.8|11489.8|11492.3|11490.3|11492.8|11490.8|11490.7|11488.7|10
1656669460000|2022-07-01 09:57:40|11492.4|11490.4|11491.5|11489.5|11492.7|11490.7|11491.4|11489.4|5
1656669470000|2022-07-01 09:57:50|11491|11489|11491.3|11489.3|11492.3|11490.3|11490.9|11488.9|10
1656669480000|2022-07-01 09:58:00|11491.4|11489.4|11492.4|11490.4|11492.4|11490.4|11490.9|11488.9|5
1656669490000|2022-07-01 09:58:10|11492.3|11490.3|11490.3|11488.3|11492.3|11490.3|11490.3|11488.3|5
1656669500000|2022-07-01 09:58:20|11490.4|11488.4|11490.5|11488.5|11491.8|11489.8|11490.3|11488.3|13
1656669510000|2022-07-01 09:58:30|11490.7|11488.7|11490.3|11488.3|11491.3|11489.3|11489.5|11487.5|9
1656669520000|2022-07-01 09:58:40|11490.2|11488.2|11490.3|11488.3|11491.4|11489.4|11489.7|11487.7|17
1656669530000|2022-07-01 09:58:50|11490.4|11488.4|11490.7|11488.7|11491.7|11489.7|11490.2|11488.2|16
1656669540000|2022-07-01 09:59:00|11490.8|11488.8|11489.5|11487.5|11490.9|11488.9|11489|11487|8
1656669550000|2022-07-01 09:59:10|11489.7|11487.7|11490.3|11488.3|11490.3|11488.3|11489|11487|27
1656669560000|2022-07-01 09:59:20|11490.5|11488.5|11490.5|11488.5|11491.4|11489.4|11490.4|11488.4|8
1656669570000|2022-07-01 09:59:30|11489.8|11487.8|11491.9|11489.9|11492.2|11490.2|11489.8|11487.8|33
1656669580000|2022-07-01 09:59:40|11492|11490|11493.3|11491.3|11493.7|11491.7|11492|11490|19
1656669590000|2022-07-01 09:59:50|11493.4|11491.4|11493|11491|11494.4|11492.4|11491.8|11489.8|40
1656669600000|2022-07-01 10:00:00|11493.2|11491.2|11495|11493|11500.5|11498.5|11493.2|11491.2|124
1656669610000|2022-07-01 10:00:10|11495.5|11493.5|11495.5|11493.5|11496.5|11494.5|11495.2|11493.2|14
1656669620000|2022-07-01 10:00:20|11495.8|11493.8|11495|11493|11496|11494|11493.4|11491.4|24
1656669630000|2022-07-01 10:00:30|11494.8|11492.8|11495.4|11493.4|11495.9|11493.9|11494.8|11492.8|24
1656669640000|2022-07-01 10:00:40|11495.5|11493.5|11494.5|11492.5|11496.4|11494.4|11494.3|11492.3|28
1656669650000|2022-07-01 10:00:50|11494.7|11492.7|11494.7|11492.7|11495.5|11493.5|11494.4|11492.4|11
1656669660000|2022-07-01 10:01:00|11494.5|11492.5|11492.3|11490.3|11494.5|11492.5|11492|11490|15
1656669670000|2022-07-01 10:01:10|11492.2|11490.2|11490.7|11488.7|11492.2|11490.2|11490|11488|18
1656669680000|2022-07-01 10:01:20|11490.2|11488.2|11490|11488|11491.2|11489.2|11489.8|11487.8|12
1656669690000|2022-07-01 10:01:30|11489.7|11487.7|11489.7|11487.7|11490|11488|11489.7|11487.7|12
1656669700000|2022-07-01 10:01:40|11489.8|11487.8|11491.2|11489.2|11492.5|11490.5|11489.8|11487.8|23
1656669710000|2022-07-01 10:01:50|11491|11489|11487.9|11485.9|11491|11489|11486.9|11484.9|38
1656669720000|2022-07-01 10:02:00|11487.8|11485.8|11488.4|11486.4|11491.5|11489.5|11487.7|11485.7|68
1656669730000|2022-07-01 10:02:10|11488.5|11486.5|11487.5|11485.5|11488.9|11486.9|11486.8|11484.8|21
1656669740000|2022-07-01 10:02:20|11487.7|11485.7|11485.8|11483.8|11487.9|11485.9|11485.2|11483.2|22
1656669750000|2022-07-01 10:02:30|11485.7|11483.7|11486|11484|11486.3|11484.3|11485.5|11483.5|24
1656669760000|2022-07-01 10:02:40|11485.4|11483.4|11483.9|11481.9|11485.7|11483.7|11483.5|11481.5|32
1656669770000|2022-07-01 10:02:50|11484|11482|11484.5|11482.5|11485.3|11483.3|11484|11482|10
1656669780000|2022-07-01 10:03:00|11484.2|11482.2|11484.3|11482.3|11484.7|11482.7|11483.5|11481.5|33
1656669790000|2022-07-01 10:03:10|11484.4|11482.4|11483.9|11481.9|11484.4|11482.4|11483.8|11481.8|3
1656669800000|2022-07-01 10:03:20|11483.8|11481.8|11484.4|11482.4|11484.7|11482.7|11483.5|11481.5|6
1656669810000|2022-07-01 10:03:30|11484|11482|11483.3|11481.3|11484.5|11482.5|11483.3|11481.3|17
1656669820000|2022-07-01 10:03:40|11483|11481|11482.8|11480.8|11483.8|11481.8|11482.3|11480.3|11
1656669830000|2022-07-01 10:03:50|11482.9|11480.9|11483.5|11481.5|11483.9|11481.9|11482.8|11480.8|17
1656669840000|2022-07-01 10:04:00|11483.7|11481.7|11482.4|11480.4|11483.7|11481.7|11482.2|11480.2|7
1656669850000|2022-07-01 10:04:10|11482.2|11480.2|11479.9|11477.9|11482.2|11480.2|11479.9|11477.9|14
1656669860000|2022-07-01 10:04:20|11480.3|11478.3|11479.9|11477.9|11480.5|11478.5|11478.4|11476.4|27
1656669870000|2022-07-01 10:04:30|11479.8|11477.8|11479.4|11477.4|11479.9|11477.9|11479|11477|15
1656669880000|2022-07-01 10:04:40|11479.5|11477.5|11478.7|11476.7|11479.7|11477.7|11478.4|11476.4|10
1656669890000|2022-07-01 10:04:50|11478.5|11476.5|11477.8|11475.8|11478.8|11476.8|11477.7|11475.7|16
1656669900000|2022-07-01 10:05:00|11477.9|11475.9|11477.9|11475.9|11478.7|11476.7|11477.4|11475.4|18
1656669910000|2022-07-01 10:05:10|11478|11476|11479.3|11477.3|11479.3|11477.3|11478|11476|15
1656669920000|2022-07-01 10:05:20|11479.5|11477.5|11478.3|11476.3|11479.7|11477.7|11477.7|11475.7|10
1656669930000|2022-07-01 10:05:30|11478.8|11476.8|11478.9|11476.9|11479.7|11477.7|11478.5|11476.5|9
1656669940000|2022-07-01 10:05:40|11478.8|11476.8|11476.5|11474.5|11478.9|11476.9|11476.5|11474.5|17
1656669950000|2022-07-01 10:05:50|11476.4|11474.4|11474.5|11472.5|11476.7|11474.7|11474.3|11472.3|25
1656669960000|2022-07-01 10:06:00|11474.3|11472.3|11474.8|11472.8|11476.7|11474.7|11474.3|11472.3|20
1656669970000|2022-07-01 10:06:10|11474.9|11472.9|11475.8|11473.8|11476.8|11474.8|11474.9|11472.9|13
1656669980000|2022-07-01 10:06:20|11475.9|11473.9|11475.5|11473.5|11476.4|11474.4|11475.4|11473.4|3
1656669990000|2022-07-01 10:06:30|11475.3|11473.3|11477.3|11475.3|11477.8|11475.8|11475.3|11473.3|14
1656670000000|2022-07-01 10:06:40|11476.8|11474.8|11477.4|11475.4|11477.5|11475.5|11476.5|11474.5|11
1656670010000|2022-07-01 10:06:50|11477.3|11475.3|11477.2|11475.2|11477.4|11475.4|11477|11475|5
1656670020000|2022-07-01 10:07:00|11476.8|11474.8|11476.9|11474.9|11477.2|11475.2|11476.5|11474.5|5
1656670030000|2022-07-01 10:07:10|11476.8|11474.8|11474.7|11472.7|11476.8|11474.8|11474.2|11472.2|15
1656670040000|2022-07-01 10:07:20|11474.4|11472.4|11472.5|11470.5|11474.4|11472.4|11472.5|11470.5|31
1656670050000|2022-07-01 10:07:30|11472.4|11470.4|11470.9|11468.9|11472.5|11470.5|11470.9|11468.9|47
1656670060000|2022-07-01 10:07:40|11470.8|11468.8|11471.5|11469.5|11471.5|11469.5|11470.5|11468.5|17
1656670070000|2022-07-01 10:07:50|11471.4|11469.4|11471.4|11469.4|11471.8|11469.8|11470.9|11468.9|18
1656670080000|2022-07-01 10:08:00|11471.2|11469.2|11470|11468|11471.5|11469.5|11470|11468|11
1656670090000|2022-07-01 10:08:10|11469.7|11467.7|11470.8|11468.8|11471.4|11469.4|11469.7|11467.7|27
1656670100000|2022-07-01 10:08:20|11470.7|11468.7|11468.2|11466.2|11470.7|11468.7|11467.3|11465.3|85
1656670110000|2022-07-01 10:08:30|11468.4|11466.4|11470|11468|11470.5|11468.5|11468.2|11466.2|22
1656670120000|2022-07-01 10:08:40|11470.2|11468.2|11469.8|11467.8|11470.5|11468.5|11469.5|11467.5|8
1656670130000|2022-07-01 10:08:50|11469.4|11467.4|11470.9|11468.9|11471|11469|11469|11467|29
1656670140000|2022-07-01 10:09:00|11470.5|11468.5|11472.5|11470.5|11472.5|11470.5|11470.3|11468.3|26
1656670150000|2022-07-01 10:09:10|11472.4|11470.4|11472.3|11470.3|11472.8|11470.8|11472|11470|12
1656670160000|2022-07-01 10:09:20|11472.4|11470.4|11469.2|11467.2|11472.4|11470.4|11469.2|11467.2|14
1656670170000|2022-07-01 10:09:30|11469.3|11467.3|11470.8|11468.8|11470.9|11468.9|11469.2|11467.2|17
1656670180000|2022-07-01 10:09:40|11471.2|11469.2|11469.9|11467.9|11471.2|11469.2|11469.8|11467.8|17
1656670190000|2022-07-01 10:09:50|11470|11468|11469.4|11467.4|11470.2|11468.2|11468.9|11466.9|17
1656670200000|2022-07-01 10:10:00|11469.3|11467.3|11469.2|11467.2|11470|11468|11469|11467|9
1656670210000|2022-07-01 10:10:10|11469.3|11467.3|11470|11468|11470|11468|11469.2|11467.2|3
1656670220000|2022-07-01 10:10:20|11469.9|11467.9|11469.9|11467.9|11470.2|11468.2|11469.8|11467.8|1
1656670230000|2022-07-01 10:10:30|11470|11468|11469|11467|11470.4|11468.4|11469|11467|19
1656670240000|2022-07-01 10:10:40|11468.9|11466.9|11468.5|11466.5|11469|11467|11467.5|11465.5|43
1656670250000|2022-07-01 10:10:50|11468.2|11466.2|11468.4|11466.4|11469.5|11467.5|11468|11466|26
1656670260000|2022-07-01 10:11:00|11468.5|11466.5|11466.2|11464.2|11468.5|11466.5|11466|11464|18
1656670270000|2022-07-01 10:11:10|11466.3|11464.3|11466.4|11464.4|11467|11465|11465.8|11463.8|31
1656670280000|2022-07-01 10:11:20|11466.5|11464.5|11467.2|11465.2|11467.4|11465.4|11466.5|11464.5|10
1656670290000|2022-07-01 10:11:30|11467.4|11465.4|11468.7|11466.7|11468.8|11466.8|11467.2|11465.2|13
1656670300000|2022-07-01 10:11:40|11468.8|11466.8|11469.5|11467.5|11469.9|11467.9|11468.8|11466.8|7
1656670310000|2022-07-01 10:11:50|11469.7|11467.7|11468.9|11466.9|11469.9|11467.9|11468.7|11466.7|12
1656670320000|2022-07-01 10:12:00|11468.8|11466.8|11471.5|11469.5|11471.5|11469.5|11468.8|11466.8|24
1656670330000|2022-07-01 10:12:10|11471.8|11469.8|11471|11469|11471.8|11469.8|11470.9|11468.9|16
1656670340000|2022-07-01 10:12:20|11471.5|11469.5|11470.2|11468.2|11471.5|11469.5|11470.2|11468.2|16
1656670350000|2022-07-01 10:12:30|11470.3|11468.3|11471.3|11469.3|11471.7|11469.7|11469.8|11467.8|16
1656670360000|2022-07-01 10:12:40|11471.4|11469.4|11470.5|11468.5|11472.2|11470.2|11470.4|11468.4|15
1656670370000|2022-07-01 10:12:50|11470.7|11468.7|11469|11467|11470.7|11468.7|11469|11467|23
1656670380000|2022-07-01 10:13:00|11469.3|11467.3|11470.9|11468.9|11471.9|11469.9|11469.3|11467.3|19
1656670390000|2022-07-01 10:13:10|11471.2|11469.2|11473.5|11471.5|11473.9|11471.9|11471.2|11469.2|39
1656670400000|2022-07-01 10:13:20|11473.4|11471.4|11475.5|11473.5|11475.5|11473.5|11473.2|11471.2|30
1656670410000|2022-07-01 10:13:30|11476.3|11474.3|11474.9|11472.9|11476.3|11474.3|11474.2|11472.2|28
1656670420000|2022-07-01 10:13:40|11475|11473|11471.4|11469.4|11475|11473|11471.4|11469.4|52
1656670430000|2022-07-01 10:13:50|11471.3|11469.3|11472.3|11470.3|11472.3|11470.3|11471.2|11469.2|8
1656670440000|2022-07-01 10:14:00|11471.5|11469.5|11471.8|11469.8|11472|11470|11471.4|11469.4|14
1656670450000|2022-07-01 10:14:10|11472.3|11470.3|11472|11470|11472.3|11470.3|11471.5|11469.5|4
1656670460000|2022-07-01 10:14:20|11471.5|11469.5|11471.5|11469.5|11471.7|11469.7|11471.3|11469.3|5
1656670470000|2022-07-01 10:14:30|11471.4|11469.4|11475.3|11473.3|11475.3|11473.3|11471.4|11469.4|14
1656670480000|2022-07-01 10:14:40|11475.2|11473.2|11474.8|11472.8|11475.5|11473.5|11474.7|11472.7|3
1656670490000|2022-07-01 10:14:50|11474.7|11472.7|11474.8|11472.8|11474.8|11472.8|11474.5|11472.5|6
1656670500000|2022-07-01 10:15:00|11474.9|11472.9|11477.7|11475.7|11479|11477|11474.9|11472.9|39
1656670510000|2022-07-01 10:15:10|11477.5|11475.5|11477.5|11475.5|11477.7|11475.7|11477.2|11475.2|6
1656670520000|2022-07-01 10:15:20|11477.4|11475.4|11476.8|11474.8|11477.9|11475.9|11476.5|11474.5|14
1656670530000|2022-07-01 10:15:30|11476.9|11474.9|11477.8|11475.8|11477.8|11475.8|11476.3|11474.3|11
1656670540000|2022-07-01 10:15:40|11477.9|11475.9|11477.8|11475.8|11478.2|11476.2|11477.7|11475.7|2
1656670550000|2022-07-01 10:15:50|11477.9|11475.9|11478.7|11476.7|11478.8|11476.8|11477.4|11475.4|25
1656670560000|2022-07-01 10:16:00|11478.8|11476.8|11483.5|11481.5|11483.9|11481.9|11478.7|11476.7|54
1656670570000|2022-07-01 10:16:10|11483.7|11481.7|11483.8|11481.8|11484.9|11482.9|11482.8|11480.8|38
1656670580000|2022-07-01 10:16:20|11483.7|11481.7|11483.7|11481.7|11484|11482|11482.7|11480.7|24
1656670590000|2022-07-01 10:16:30|11483.8|11481.8|11486.4|11484.4|11486.7|11484.7|11483.4|11481.4|23
1656670600000|2022-07-01 10:16:40|11486.3|11484.3|11485.2|11483.2|11486.3|11484.3|11484.9|11482.9|14
1656670610000|2022-07-01 10:16:50|11485.3|11483.3|11485.3|11483.3|11485.3|11483.3|11483.8|11481.8|30
1656670620000|2022-07-01 10:17:00|11485.4|11483.4|11485.8|11483.8|11486.7|11484.7|11484.8|11482.8|20
1656670630000|2022-07-01 10:17:10|11484.9|11482.9|11484.8|11482.8|11485.3|11483.3|11484.3|11482.3|11
1656670640000|2022-07-01 10:17:20|11484.9|11482.9|11486|11484|11486|11484|11484.8|11482.8|6
1656670650000|2022-07-01 10:17:30|11486.9|11484.9|11488.3|11486.3|11488.7|11486.7|11486.8|11484.8|49
1656670660000|2022-07-01 10:17:40|11488.5|11486.5|11487.4|11485.4|11488.7|11486.7|11487.2|11485.2|12
1656670670000|2022-07-01 10:17:50|11486.8|11484.8|11488.3|11486.3|11488.5|11486.5|11486.2|11484.2|31
1656670680000|2022-07-01 10:18:00|11488.4|11486.4|11489.8|11487.8|11490.3|11488.3|11487.7|11485.7|29
1656670690000|2022-07-01 10:18:10|11489.7|11487.7|11486.7|11484.7|11489.8|11487.8|11486.5|11484.5|14
1656670700000|2022-07-01 10:18:20|11486.5|11484.5|11486.5|11484.5|11487.7|11485.7|11486.3|11484.3|6
1656670710000|2022-07-01 10:18:30|11486.4|11484.4|11488|11486|11488|11486|11486.3|11484.3|12
1656670720000|2022-07-01 10:18:40|11487.9|11485.9|11488|11486|11488.2|11486.2|11487.4|11485.4|6
1656670730000|2022-07-01 10:18:50|11488.2|11486.2|11488.3|11486.3|11488.3|11486.3|11488|11486|7
1656670740000|2022-07-01 10:19:00|11488.4|11486.4|11489|11487|11489.4|11487.4|11488.3|11486.3|9
1656670750000|2022-07-01 10:19:10|11488.9|11486.9|11489.7|11487.7|11489.7|11487.7|11488.8|11486.8|15
1656670760000|2022-07-01 10:19:20|11489.9|11487.9|11491.5|11489.5|11491.8|11489.8|11489.7|11487.7|29
1656670770000|2022-07-01 10:19:30|11491.3|11489.3|11490.3|11488.3|11491.5|11489.5|11490.2|11488.2|10
1656670780000|2022-07-01 10:19:40|11490.4|11488.4|11490|11488|11490.8|11488.8|11489.4|11487.4|10
1656670790000|2022-07-01 10:19:50|11489.8|11487.8|11490.2|11488.2|11490.2|11488.2|11488.4|11486.4|11
1656670800000|2022-07-01 10:20:00|11490.5|11488.5|11491.5|11489.5|11491.5|11489.5|11490.2|11488.2|22
1656670810000|2022-07-01 10:20:10|11491.4|11489.4|11492|11490|11493|11491|11491|11489|21
1656670820000|2022-07-01 10:20:20|11491.9|11489.9|11492.2|11490.2|11492.7|11490.7|11491.9|11489.9|11
1656670830000|2022-07-01 10:20:30|11492|11490|11491|11489|11492|11490|11490.4|11488.4|18
1656670840000|2022-07-01 10:20:40|11490.9|11488.9|11489.2|11487.2|11491|11489|11488.5|11486.5|19
1656670850000|2022-07-01 10:20:50|11489|11487|11488.9|11486.9|11489.5|11487.5|11488.2|11486.2|17
1656670860000|2022-07-01 10:21:00|11488.8|11486.8|11487|11485|11489|11487|11486.3|11484.3|34
1656670870000|2022-07-01 10:21:10|11487.2|11485.2|11486.5|11484.5|11487.2|11485.2|11485.9|11483.9|27
1656670880000|2022-07-01 10:21:20|11486.8|11484.8|11487|11485|11487.3|11485.3|11486.5|11484.5|11
1656670890000|2022-07-01 10:21:30|11486.9|11484.9|11488.7|11486.7|11489|11487|11485.3|11483.3|29
1656670900000|2022-07-01 10:21:40|11488.8|11486.8|11488.5|11486.5|11489.2|11487.2|11488.4|11486.4|5
1656670910000|2022-07-01 10:21:50|11488.7|11486.7|11489|11487|11489.5|11487.5|11488.5|11486.5|9
1656670920000|2022-07-01 10:22:00|11488.9|11486.9|11489.7|11487.7|11489.7|11487.7|11488.5|11486.5|14
1656670930000|2022-07-01 10:22:10|11489.8|11487.8|11490.8|11488.8|11491|11489|11489.7|11487.7|27
1656670940000|2022-07-01 10:22:20|11490.9|11488.9|11493|11491|11493.5|11491.5|11490.9|11488.9|25
1656670950000|2022-07-01 10:22:30|11493.2|11491.2|11492.2|11490.2|11493.5|11491.5|11492.2|11490.2|8
1656670960000|2022-07-01 10:22:40|11492.3|11490.3|11493|11491|11493|11491|11492.3|11490.3|7
1656670970000|2022-07-01 10:22:50|11493.2|11491.2|11492.9|11490.9|11493.5|11491.5|11492.7|11490.7|12
1656670980000|2022-07-01 10:23:00|11493|11491|11491.8|11489.8|11493.4|11491.4|11490.9|11488.9|31
1656670990000|2022-07-01 10:23:10|11491.9|11489.9|11489|11487|11491.9|11489.9|11489|11487|15
1656671000000|2022-07-01 10:23:20|11488.7|11486.7|11492|11490|11492.3|11490.3|11488.7|11486.7|12
1656671010000|2022-07-01 10:23:30|11491.9|11489.9|11493.3|11491.3|11493.3|11491.3|11491.4|11489.4|19
1656671020000|2022-07-01 10:23:40|11493.2|11491.2|11495.2|11493.2|11495.2|11493.2|11493.2|11491.2|29
1656671030000|2022-07-01 10:23:50|11495.3|11493.3|11495.3|11493.3|11495.9|11493.9|11494.5|11492.5|27
1656671040000|2022-07-01 10:24:00|11495.2|11493.2|11494.3|11492.3|11495.4|11493.4|11494.3|11492.3|17
1656671050000|2022-07-01 10:24:10|11494.2|11492.2|11491|11489|11495.2|11493.2|11491|11489|21
1656671060000|2022-07-01 10:24:20|11490.9|11488.9|11492.9|11490.9|11493|11491|11490.8|11488.8|11
1656671070000|2022-07-01 10:24:30|11493.2|11491.2|11492|11490|11493.4|11491.4|11491.9|11489.9|9
1656671080000|2022-07-01 10:24:40|11491.9|11489.9|11491.4|11489.4|11492.2|11490.2|11491.3|11489.3|16
1656671090000|2022-07-01 10:24:50|11491.7|11489.7|11492|11490|11493.4|11491.4|11491.7|11489.7|15
1656671100000|2022-07-01 10:25:00|11491.4|11489.4|11492.2|11490.2|11492.7|11490.7|11491.3|11489.3|8
1656671110000|2022-07-01 10:25:10|11492.8|11490.8|11492.9|11490.9|11493.8|11491.8|11492.7|11490.7|23
1656671120000|2022-07-01 10:25:20|11493.2|11491.2|11491.2|11489.2|11493.2|11491.2|11491|11489|11
1656671130000|2022-07-01 10:25:30|11491.3|11489.3|11490.4|11488.4|11491.3|11489.3|11489.4|11487.4|32
1656671140000|2022-07-01 10:25:40|11490.2|11488.2|11488.5|11486.5|11490.2|11488.2|11488|11486|31
1656671150000|2022-07-01 10:25:50|11488.3|11486.3|11486.8|11484.8|11489.2|11487.2|11486.5|11484.5|44
1656671160000|2022-07-01 10:26:00|11487.4|11485.4|11488|11486|11488.4|11486.4|11487.2|11485.2|31
1656671170000|2022-07-01 10:26:10|11487.9|11485.9|11486.7|11484.7|11488.7|11486.7|11486.7|11484.7|12
1656671180000|2022-07-01 10:26:20|11486.5|11484.5|11486.4|11484.4|11487.2|11485.2|11486.2|11484.2|20
1656671190000|2022-07-01 10:26:30|11486.3|11484.3|11484.7|11482.7|11486.3|11484.3|11484.4|11482.4|35
1656671200000|2022-07-01 10:26:40|11484.8|11482.8|11486.7|11484.7|11487.4|11485.4|11484.7|11482.7|19
1656671210000|2022-07-01 10:26:50|11486.3|11484.3|11485.8|11483.8|11486.3|11484.3|11485.3|11483.3|12
1656671220000|2022-07-01 10:27:00|11485.9|11483.9|11487.5|11485.5|11488|11486|11485.7|11483.7|37
1656671230000|2022-07-01 10:27:10|11487.4|11485.4|11484.8|11482.8|11487.4|11485.4|11484.2|11482.2|28
1656671240000|2022-07-01 10:27:20|11485.3|11483.3|11484.7|11482.7|11485.3|11483.3|11483.7|11481.7|35
1656671250000|2022-07-01 10:27:30|11485.3|11483.3|11482.7|11480.7|11485.3|11483.3|11482.7|11480.7|26
1656671260000|2022-07-01 10:27:40|11482.3|11480.3|11482.9|11480.9|11483.2|11481.2|11481.8|11479.8|47
1656671270000|2022-07-01 10:27:50|11483|11481|11482.8|11480.8|11483.2|11481.2|11482.5|11480.5|7
1656671280000|2022-07-01 10:28:00|11483.5|11481.5|11483.5|11481.5|11485.4|11483.4|11483.5|11481.5|29
1656671290000|2022-07-01 10:28:10|11483.4|11481.4|11482.9|11480.9|11484.2|11482.2|11482|11480|8
1656671300000|2022-07-01 10:28:20|11483|11481|11479.5|11477.5|11483|11481|11479.5|11477.5|38
1656671310000|2022-07-01 10:28:30|11479.4|11477.4|11477.5|11475.5|11480|11478|11477.5|11475.5|25
1656671320000|2022-07-01 10:28:40|11477.4|11475.4|11479.2|11477.2|11480|11478|11477.4|11475.4|29
1656671330000|2022-07-01 10:28:50|11479.3|11477.3|11478.9|11476.9|11480.4|11478.4|11478.7|11476.7|13
1656671340000|2022-07-01 10:29:00|11478.7|11476.7|11477.3|11475.3|11479.2|11477.2|11476.8|11474.8|43
1656671350000|2022-07-01 10:29:10|11477|11475|11477.5|11475.5|11478|11476|11476.4|11474.4|48
1656671360000|2022-07-01 10:29:20|11477.7|11475.7|11476.8|11474.8|11477.7|11475.7|11476.3|11474.3|21
1656671370000|2022-07-01 10:29:30|11477.2|11475.2|11475.4|11473.4|11477.2|11475.2|11475.2|11473.2|27
1656671380000|2022-07-01 10:29:40|11475.3|11473.3|11475.7|11473.7|11476|11474|11475.3|11473.3|9
1656671390000|2022-07-01 10:29:50|11475.8|11473.8|11474.4|11472.4|11475.8|11473.8|11474.2|11472.2|14
1656671400000|2022-07-01 10:30:00|11474.8|11472.8|11478.2|11476.2|11479.3|11477.3|11474.8|11472.8|52
1656671410000|2022-07-01 10:30:10|11478.3|11476.3|11477|11475|11478.8|11476.8|11476.4|11474.4|25
1656671420000|2022-07-01 10:30:20|11477.2|11475.2|11478|11476|11478.2|11476.2|11476.2|11474.2|22
1656671430000|2022-07-01 10:30:30|11477.8|11475.8|11476.4|11474.4|11477.8|11475.8|11476.4|11474.4|6
1656671440000|2022-07-01 10:30:40|11476.7|11474.7|11475.5|11473.5|11476.8|11474.8|11475.4|11473.4|8
1656671450000|2022-07-01 10:30:50|11475.4|11473.4|11475.8|11473.8|11475.8|11473.8|11475.3|11473.3|12
1656671460000|2022-07-01 10:31:00|11475.7|11473.7|11472.7|11470.7|11475.7|11473.7|11472.7|11470.7|40
1656671470000|2022-07-01 10:31:10|11472.8|11470.8|11474.4|11472.4|11474.8|11472.8|11472.7|11470.7|26
1656671480000|2022-07-01 10:31:20|11474.2|11472.2|11473.4|11471.4|11474.5|11472.5|11473.3|11471.3|12
1656671490000|2022-07-01 10:31:30|11473.3|11471.3|11472.3|11470.3|11473.4|11471.4|11472|11470|35
1656671500000|2022-07-01 10:31:40|11472.4|11470.4|11472.4|11470.4|11472.9|11470.9|11472.2|11470.2|6
1656671510000|2022-07-01 10:31:50|11472.2|11470.2|11471.7|11469.7|11472.3|11470.3|11471|11469|30
1656671520000|2022-07-01 10:32:00|11471.5|11469.5|11472.7|11470.7|11473.9|11471.9|11471.2|11469.2|28
1656671530000|2022-07-01 10:32:10|11472.8|11470.8|11475.3|11473.3|11475.3|11473.3|11471.3|11469.3|39
1656671540000|2022-07-01 10:32:20|11475.4|11473.4|11475.2|11473.2|11476.2|11474.2|11473.2|11471.2|28
1656671550000|2022-07-01 10:32:30|11474|11472|11473|11471|11474.2|11472.2|11472.8|11470.8|12
1656671560000|2022-07-01 10:32:40|11473.2|11471.2|11471.9|11469.9|11474|11472|11471|11469|32
1656671570000|2022-07-01 10:32:50|11471.8|11469.8|11471.9|11469.9|11472.8|11470.8|11471.8|11469.8|13
1656671580000|2022-07-01 10:33:00|11472|11470|11470.7|11468.7|11472.7|11470.7|11470.4|11468.4|19
1656671590000|2022-07-01 10:33:10|11470.5|11468.5|11468.7|11466.7|11471.4|11469.4|11468.7|11466.7|26
1656671600000|2022-07-01 10:33:20|11468.8|11466.8|11469|11467|11469.2|11467.2|11467|11465|36
1656671610000|2022-07-01 10:33:30|11468.8|11466.8|11467.5|11465.5|11469.2|11467.2|11467.5|11465.5|26
1656671620000|2022-07-01 10:33:40|11467.4|11465.4|11470.3|11468.3|11470.5|11468.5|11467.4|11465.4|19
1656671630000|2022-07-01 10:33:50|11470.4|11468.4|11468.8|11466.8|11470.4|11468.4|11468.3|11466.3|13
1656671640000|2022-07-01 10:34:00|11469|11467|11469.3|11467.3|11470.2|11468.2|11468.7|11466.7|26
1656671650000|2022-07-01 10:34:10|11469.4|11467.4|11469.3|11467.3|11470.5|11468.5|11468.3|11466.3|17
1656671660000|2022-07-01 10:34:20|11469.4|11467.4|11469.5|11467.5|11470.7|11468.7|11468.9|11466.9|6
1656671670000|2022-07-01 10:34:30|11469.9|11467.9|11468.8|11466.8|11470|11468|11468.8|11466.8|7
1656671680000|2022-07-01 10:34:40|11468.7|11466.7|11465.8|11463.8|11468.7|11466.7|11465.7|11463.7|44
1656671690000|2022-07-01 10:34:50|11465.5|11463.5|11466.3|11464.3|11466.9|11464.9|11465.5|11463.5|22
1656671700000|2022-07-01 10:35:00|11466.2|11464.2|11468.4|11466.4|11468.9|11466.9|11465.9|11463.9|21
1656671710000|2022-07-01 10:35:10|11468.5|11466.5|11467.8|11465.8|11468.9|11466.9|11467.5|11465.5|16
1656671720000|2022-07-01 10:35:20|11467.9|11465.9|11468.3|11466.3|11468.8|11466.8|11467.2|11465.2|10
1656671730000|2022-07-01 10:35:30|11467.9|11465.9|11467.2|11465.2|11468.9|11466.9|11467.2|11465.2|18
1656671740000|2022-07-01 10:35:40|11467.8|11465.8|11468.9|11466.9|11469.2|11467.2|11467.5|11465.5|8
1656671750000|2022-07-01 10:35:50|11469|11467|11468.2|11466.2|11469.7|11467.7|11468.2|11466.2|10
1656671760000|2022-07-01 10:36:00|11468.3|11466.3|11468.4|11466.4|11469.9|11467.9|11467.8|11465.8|28
1656671770000|2022-07-01 10:36:10|11468.3|11466.3|11467.7|11465.7|11468.7|11466.7|11467.7|11465.7|9
1656671780000|2022-07-01 10:36:20|11467.5|11465.5|11465.4|11463.4|11467.7|11465.7|11465.2|11463.2|16
1656671790000|2022-07-01 10:36:30|11465.3|11463.3|11464.7|11462.7|11465.3|11463.3|11464.4|11462.4|15
1656671800000|2022-07-01 10:36:40|11464.2|11462.2|11464.3|11462.3|11464.8|11462.8|11464|11462|18
1656671810000|2022-07-01 10:36:50|11464.5|11462.5|11462.4|11460.4|11464.9|11462.9|11462.3|11460.3|52
1656671820000|2022-07-01 10:37:00|11462.3|11460.3|11461|11459|11462.3|11460.3|11459.9|11457.9|51
1656671830000|2022-07-01 10:37:10|11460.9|11458.9|11460.5|11458.5|11461.4|11459.4|11459.8|11457.8|42
1656671840000|2022-07-01 10:37:20|11460.3|11458.3|11460.4|11458.4|11460.5|11458.5|11460.2|11458.2|9
1656671850000|2022-07-01 10:37:30|11460.3|11458.3|11460.3|11458.3|11460.5|11458.5|11460.2|11458.2|8
1656671860000|2022-07-01 10:37:40|11460.2|11458.2|11461|11459|11461.4|11459.4|11460.2|11458.2|20
1656671870000|2022-07-01 10:37:50|11460.8|11458.8|11460.5|11458.5|11461|11459|11460|11458|20
1656671880000|2022-07-01 10:38:00|11460.7|11458.7|11461.4|11459.4|11461.4|11459.4|11460.2|11458.2|10
1656671890000|2022-07-01 10:38:10|11461.5|11459.5|11460.5|11458.5|11461.9|11459.9|11460.4|11458.4|18
1656671900000|2022-07-01 10:38:20|11460.3|11458.3|11460.3|11458.3|11460.5|11458.5|11459.7|11457.7|10
1656671910000|2022-07-01 10:38:30|11460.2|11458.2|11462|11460|11463|11461|11460.2|11458.2|28
1656671920000|2022-07-01 10:38:40|11462.3|11460.3|11462.3|11460.3|11463|11461|11462|11460|12
1656671930000|2022-07-01 10:38:50|11462.2|11460.2|11460.5|11458.5|11462.5|11460.5|11460.2|11458.2|22
1656671940000|2022-07-01 10:39:00|11460.8|11458.8|11459.8|11457.8|11461.7|11459.7|11459.8|11457.8|10
1656671950000|2022-07-01 10:39:10|11459.9|11457.9|11459.3|11457.3|11460.3|11458.3|11459.3|11457.3|10
1656671960000|2022-07-01 10:39:20|11459.7|11457.7|11459.8|11457.8|11461|11459|11459.7|11457.7|22
1656671970000|2022-07-01 10:39:30|11459.9|11457.9|11459.7|11457.7|11460|11458|11459.4|11457.4|7
1656671980000|2022-07-01 10:39:40|11459.5|11457.5|11459.4|11457.4|11459.9|11457.9|11458.9|11456.9|13
1656671990000|2022-07-01 10:39:50|11459.2|11457.2|11456.5|11454.5|11459.2|11457.2|11456.3|11454.3|103
1656672000000|2022-07-01 10:40:00|11456.4|11454.4|11455.2|11453.2|11457.3|11455.3|11454.7|11452.7|34
1656672010000|2022-07-01 10:40:10|11455.3|11453.3|11454.7|11452.7|11455.7|11453.7|11454.7|11452.7|24
1656672020000|2022-07-01 10:40:20|11454.8|11452.8|11450.5|11448.5|11455.4|11453.4|11450.3|11448.3|102
1656672030000|2022-07-01 10:40:30|11450.4|11448.4|11452.8|11450.8|11453.2|11451.2|11450.3|11448.3|42
1656672040000|2022-07-01 10:40:40|11452.4|11450.4|11451.3|11449.3|11452.8|11450.8|11450.5|11448.5|53
1656672050000|2022-07-01 10:40:50|11451.2|11449.2|11451|11449|11452.2|11450.2|11450.8|11448.8|25
1656672060000|2022-07-01 10:41:00|11451.2|11449.2|11453.3|11451.3|11453.4|11451.4|11450.4|11448.4|40
1656672070000|2022-07-01 10:41:10|11453.2|11451.2|11451.8|11449.8|11453.2|11451.2|11451.8|11449.8|27
1656672080000|2022-07-01 10:41:20|11452.3|11450.3|11455.2|11453.2|11455.2|11453.2|11451.9|11449.9|15
1656672090000|2022-07-01 10:41:30|11455.3|11453.3|11457.3|11455.3|11457.8|11455.8|11455|11453|43
1656672100000|2022-07-01 10:41:40|11456.8|11454.8|11457.3|11455.3|11457.3|11455.3|11456.5|11454.5|17
1656672110000|2022-07-01 10:41:50|11456.8|11454.8|11456.9|11454.9|11457.7|11455.7|11456.8|11454.8|19
1656672120000|2022-07-01 10:42:00|11457|11455|11454.7|11452.7|11457|11455|11454.7|11452.7|42
1656672130000|2022-07-01 10:42:10|11454.3|11452.3|11455|11453|11455|11453|11453.8|11451.8|6
1656672140000|2022-07-01 10:42:20|11454.9|11452.9|11455.5|11453.5|11455.5|11453.5|11454.3|11452.3|16
1656672150000|2022-07-01 10:42:30|11455.4|11453.4|11455.9|11453.9|11456|11454|11455.4|11453.4|3
1656672160000|2022-07-01 10:42:40|11455.8|11453.8|11455.2|11453.2|11456|11454|11454.4|11452.4|18
1656672170000|2022-07-01 10:42:50|11455|11453|11455.5|11453.5|11455.5|11453.5|11454|11452|10
1656672180000|2022-07-01 10:43:00|11455.7|11453.7|11455.7|11453.7|11457.3|11455.3|11455.7|11453.7|9
1656672190000|2022-07-01 10:43:10|11455.8|11453.8|11454.3|11452.3|11456.2|11454.2|11453.5|11451.5|18
1656672200000|2022-07-01 10:43:20|11454.4|11452.4|11454.7|11452.7|11455.4|11453.4|11454|11452|9
1656672210000|2022-07-01 10:43:30|11454.8|11452.8|11454|11452|11455|11453|11454|11452|10
1656672220000|2022-07-01 10:43:40|11454.2|11452.2|11454.7|11452.7|11454.7|11452.7|11453.7|11451.7|8
1656672230000|2022-07-01 10:43:50|11454.5|11452.5|11455.5|11453.5|11455.8|11453.8|11454.2|11452.2|9
1656672240000|2022-07-01 10:44:00|11455.8|11453.8|11450.7|11448.7|11456.5|11454.5|11449.4|11447.4|71
1656672250000|2022-07-01 10:44:10|11450.5|11448.5|11452.2|11450.2|11452.3|11450.3|11450|11448|24
1656672260000|2022-07-01 10:44:20|11451.2|11449.2|11451.8|11449.8|11451.8|11449.8|11450.8|11448.8|19
1656672270000|2022-07-01 10:44:30|11451.9|11449.9|11451.3|11449.3|11451.9|11449.9|11451.2|11449.2|11
1656672280000|2022-07-01 10:44:40|11451.2|11449.2|11449.8|11447.8|11451.8|11449.8|11449.4|11447.4|24
1656672290000|2022-07-01 10:44:50|11449.9|11447.9|11448.3|11446.3|11449.9|11447.9|11447.5|11445.5|73
1656672300000|2022-07-01 10:45:00|11448|11446|11452.2|11450.2|11452.8|11450.8|11448|11446|38
1656672310000|2022-07-01 10:45:10|11451.9|11449.9|11449.2|11447.2|11452.7|11450.7|11448.8|11446.8|30
1656672320000|2022-07-01 10:45:20|11449|11447|11449|11447|11449.9|11447.9|11448.7|11446.7|10
1656672330000|2022-07-01 10:45:30|11448.8|11446.8|11448.4|11446.4|11449.2|11447.2|11447.3|11445.3|39
1656672340000|2022-07-01 10:45:40|11448.5|11446.5|11449.3|11447.3|11450.8|11448.8|11448.5|11446.5|16
1656672350000|2022-07-01 10:45:50|11449.5|11447.5|11451|11449|11451.5|11449.5|11449.5|11447.5|6
1656672360000|2022-07-01 10:46:00|11451.2|11449.2|11448.5|11446.5|11451.3|11449.3|11448.3|11446.3|25
1656672370000|2022-07-01 10:46:10|11448.4|11446.4|11448.5|11446.5|11449.4|11447.4|11448.3|11446.3|14
1656672380000|2022-07-01 10:46:20|11448.7|11446.7|11448.4|11446.4|11449.3|11447.3|11447.9|11445.9|14
1656672390000|2022-07-01 10:46:30|11448.3|11446.3|11445.3|11443.3|11448.8|11446.8|11445.2|11443.2|53
1656672400000|2022-07-01 10:46:40|11445|11443|11444.4|11442.4|11445.7|11443.7|11444.2|11442.2|44
1656672410000|2022-07-01 10:46:50|11444.3|11442.3|11443.7|11441.7|11444.3|11442.3|11443.4|11441.4|62
1656672420000|2022-07-01 10:47:00|11443.8|11441.8|11443.3|11441.3|11443.8|11441.8|11442.8|11440.8|30
1656672430000|2022-07-01 10:47:10|11443.4|11441.4|11441.8|11439.8|11443.4|11441.4|11441.8|11439.8|71
1656672440000|2022-07-01 10:47:20|11441.7|11439.7|11444|11442|11444.2|11442.2|11441.7|11439.7|80
1656672450000|2022-07-01 10:47:30|11443.9|11441.9|11446.2|11444.2|11446.2|11444.2|11443.5|11441.5|41
1656672460000|2022-07-01 10:47:40|11445.2|11443.2|11443|11441|11445.2|11443.2|11442.4|11440.4|28
1656672470000|2022-07-01 10:47:50|11443.2|11441.2|11443.7|11441.7|11443.7|11441.7|11441.5|11439.5|94
1656672480000|2022-07-01 10:48:00|11443.5|11441.5|11445.3|11443.3|11445.3|11443.3|11443.4|11441.4|22
1656672490000|2022-07-01 10:48:10|11441.7|11439.7|11439.8|11437.8|11441.7|11439.7|11439|11437|106
1656672500000|2022-07-01 10:48:20|11439.7|11437.7|11438.7|11436.7|11439.9|11437.9|11438.5|11436.5|37
1656672510000|2022-07-01 10:48:30|11438.9|11436.9|11438.7|11436.7|11439.7|11437.7|11438.7|11436.7|27
1656672520000|2022-07-01 10:48:40|11438.8|11436.8|11441.8|11439.8|11441.8|11439.8|11437.4|11435.4|53
1656672530000|2022-07-01 10:48:50|11441.5|11439.5|11441.2|11439.2|11441.9|11439.9|11441.2|11439.2|12
1656672540000|2022-07-01 10:49:00|11441.3|11439.3|11445.4|11443.4|11445.5|11443.5|11440.9|11438.9|39
1656672550000|2022-07-01 10:49:10|11445.3|11443.3|11445.4|11443.4|11445.5|11443.5|11444|11442|18
1656672560000|2022-07-01 10:49:20|11445.7|11443.7|11441.7|11439.7|11445.9|11443.9|11440.9|11438.9|35
1656672570000|2022-07-01 10:49:30|11441.8|11439.8|11443.9|11441.9|11444|11442|11441.8|11439.8|36
1656672580000|2022-07-01 10:49:40|11444|11442|11444.4|11442.4|11445.2|11443.2|11444|11442|20
1656672590000|2022-07-01 10:49:50|11443.7|11441.7|11443.9|11441.9|11443.9|11441.9|11443|11441|11
1656672600000|2022-07-01 10:50:00|11444|11442|11444.3|11442.3|11444.8|11442.8|11443.7|11441.7|16
1656672610000|2022-07-01 10:50:10|11444.2|11442.2|11444.5|11442.5|11445.4|11443.4|11444.2|11442.2|6
1656672620000|2022-07-01 10:50:20|11444.8|11442.8|11445.3|11443.3|11445.7|11443.7|11444.8|11442.8|13
1656672630000|2022-07-01 10:50:30|11445.2|11443.2|11446.3|11444.3|11446.3|11444.3|11444|11442|35
1656672640000|2022-07-01 10:50:40|11445.9|11443.9|11447.3|11445.3|11447.7|11445.7|11445.9|11443.9|26
1656672650000|2022-07-01 10:50:50|11447.2|11445.2|11447.8|11445.8|11448|11446|11447|11445|19
1656672660000|2022-07-01 10:51:00|11447.9|11445.9|11446.2|11444.2|11448.4|11446.4|11445.4|11443.4|30
1656672670000|2022-07-01 10:51:10|11446.3|11444.3|11447.3|11445.3|11447.3|11445.3|11445.9|11443.9|12
1656672680000|2022-07-01 10:51:20|11447.2|11445.2|11446.8|11444.8|11447.5|11445.5|11446.3|11444.3|26
1656672690000|2022-07-01 10:51:30|11446.7|11444.7|11446.8|11444.8|11447.5|11445.5|11446.7|11444.7|10
1656672700000|2022-07-01 10:51:40|11447.9|11445.9|11445.8|11443.8|11447.9|11445.9|11444.5|11442.5|41
1656672710000|2022-07-01 10:51:50|11445.7|11443.7|11444.7|11442.7|11445.8|11443.8|11443.9|11441.9|13
1656672720000|2022-07-01 10:52:00|11444.8|11442.8|11446|11444|11446|11444|11444.3|11442.3|17
1656672730000|2022-07-01 10:52:10|11445.9|11443.9|11447.9|11445.9|11447.9|11445.9|11445.8|11443.8|23
1656672740000|2022-07-01 10:52:20|11447.7|11445.7|11447.5|11445.5|11448|11446|11446.8|11444.8|15
1656672750000|2022-07-01 10:52:30|11447.4|11445.4|11447.3|11445.3|11447.7|11445.7|11446.8|11444.8|15
1656672760000|2022-07-01 10:52:40|11447.2|11445.2|11446.9|11444.9|11447.2|11445.2|11445.5|11443.5|19
1656672770000|2022-07-01 10:52:50|11447|11445|11445.7|11443.7|11447.3|11445.3|11445.3|11443.3|20
1656672780000|2022-07-01 10:53:00|11445.5|11443.5|11446|11444|11446.8|11444.8|11445.3|11443.3|18
1656672790000|2022-07-01 10:53:10|11446.2|11444.2|11445.8|11443.8|11446.7|11444.7|11445.2|11443.2|17
1656672800000|2022-07-01 10:53:20|11445.7|11443.7|11445.8|11443.8|11446.4|11444.4|11445.7|11443.7|11
1656672810000|2022-07-01 10:53:30|11445.9|11443.9|11444.8|11442.8|11446.5|11444.5|11444.8|11442.8|25
1656672820000|2022-07-01 10:53:40|11444.7|11442.7|11441.9|11439.9|11444.7|11442.7|11440.9|11438.9|56
1656672830000|2022-07-01 10:53:50|11441.8|11439.8|11439.7|11437.7|11441.9|11439.9|11439.4|11437.4|19
1656672840000|2022-07-01 10:54:00|11439.3|11437.3|11441.5|11439.5|11442.9|11440.9|11439|11437|29
1656672850000|2022-07-01 10:54:10|11441.3|11439.3|11441.8|11439.8|11441.8|11439.8|11440.7|11438.7|18
1656672860000|2022-07-01 10:54:20|11441.7|11439.7|11441.4|11439.4|11442.7|11440.7|11441.2|11439.2|8
1656672870000|2022-07-01 10:54:30|11441.5|11439.5|11441.9|11439.9|11442.7|11440.7|11440.8|11438.8|11
1656672880000|2022-07-01 10:54:40|11442.5|11440.5|11441.4|11439.4|11442.7|11440.7|11441.4|11439.4|15
1656672890000|2022-07-01 10:54:50|11441|11439|11440|11438|11441|11439|11439.9|11437.9|7
1656672900000|2022-07-01 10:55:00|11439.8|11437.8|11439|11437|11440.2|11438.2|11438.4|11436.4|18
1656672910000|2022-07-01 10:55:10|11439.2|11437.2|11439.5|11437.5|11440.2|11438.2|11438.9|11436.9|17
1656672920000|2022-07-01 10:55:20|11439.7|11437.7|11439.8|11437.8|11440|11438|11439|11437|13
1656672930000|2022-07-01 10:55:30|11439.9|11437.9|11441.5|11439.5|11442.4|11440.4|11439.9|11437.9|26
1656672940000|2022-07-01 10:55:40|11441.8|11439.8|11442.5|11440.5|11442.9|11440.9|11441.4|11439.4|22
1656672950000|2022-07-01 10:55:50|11442.3|11440.3|11438.9|11436.9|11442.5|11440.5|11438.8|11436.8|58
1656672960000|2022-07-01 10:56:00|11439|11437|11441.3|11439.3|11441.5|11439.5|11438.9|11436.9|34
1656672970000|2022-07-01 10:56:10|11441.2|11439.2|11438.5|11436.5|11441.2|11439.2|11436.3|11434.3|47
1656672980000|2022-07-01 10:56:20|11438.8|11436.8|11437|11435|11438.8|11436.8|11435.7|11433.7|38
1656672990000|2022-07-01 10:56:30|11436.8|11434.8|11434.7|11432.7|11436.8|11434.8|11434.7|11432.7|46
1656673000000|2022-07-01 10:56:40|11435|11433|11434.9|11432.9|11435.7|11433.7|11434.4|11432.4|25
1656673010000|2022-07-01 10:56:50|11434.8|11432.8|11441|11439|11441.3|11439.3|11434.2|11432.2|59
1656673020000|2022-07-01 10:57:00|11441.2|11439.2|11444|11442|11444.5|11442.5|11440.7|11438.7|46
1656673030000|2022-07-01 10:57:10|11444.3|11442.3|11447.5|11445.5|11447.8|11445.8|11444.3|11442.3|26
1656673040000|2022-07-01 10:57:20|11447.4|11445.4|11447.4|11445.4|11447.7|11445.7|11446.7|11444.7|22
1656673050000|2022-07-01 10:57:30|11447.5|11445.5|11446.8|11444.8|11447.5|11445.5|11446.7|11444.7|14
1656673060000|2022-07-01 10:57:40|11446.4|11444.4|11447.5|11445.5|11447.5|11445.5|11446.3|11444.3|25
1656673070000|2022-07-01 10:57:50|11447.4|11445.4|11445.5|11443.5|11447.4|11445.4|11445.4|11443.4|21
1656673080000|2022-07-01 10:58:00|11445.4|11443.4|11446.2|11444.2|11447|11445|11445.4|11443.4|15
1656673090000|2022-07-01 10:58:10|11444.8|11442.8|11442.7|11440.7|11445.4|11443.4|11442.7|11440.7|34
1656673100000|2022-07-01 10:58:20|11442.2|11440.2|11440.9|11438.9|11443.4|11441.4|11438.9|11436.9|30
1656673110000|2022-07-01 10:58:30|11440.7|11438.7|11443.5|11441.5|11444.2|11442.2|11440.5|11438.5|30
1656673120000|2022-07-01 10:58:40|11442.3|11440.3|11439.4|11437.4|11442.5|11440.5|11436.7|11434.7|59
1656673130000|2022-07-01 10:58:50|11439.3|11437.3|11439|11437|11439.8|11437.8|11438.2|11436.2|18
1656673140000|2022-07-01 10:59:00|11439.7|11437.7|11441.7|11439.7|11442.8|11440.8|11438.2|11436.2|59
1656673150000|2022-07-01 10:59:10|11441.5|11439.5|11437.9|11435.9|11441.5|11439.5|11437.3|11435.3|37
1656673160000|2022-07-01 10:59:20|11438|11436|11437.9|11435.9|11438.7|11436.7|11436.8|11434.8|59
1656673170000|2022-07-01 10:59:30|11437.8|11435.8|11435|11433|11438.8|11436.8|11434.7|11432.7|82
1656673180000|2022-07-01 10:59:40|11434.9|11432.9|11433.2|11431.2|11436.7|11434.7|11432.3|11430.3|91
1656673190000|2022-07-01 10:59:50|11433.3|11431.3|11439.4|11437.4|11439.8|11437.8|11432.3|11430.3|84
1656673200000|2022-07-01 11:00:00|11439.9|11437.9|11440|11438|11441.3|11439.3|11439.5|11437.5|57
1656673210000|2022-07-01 11:00:10|11439.9|11437.9|11441.3|11439.3|11442.3|11440.3|11439.2|11437.2|24
1656673220000|2022-07-01 11:00:20|11441|11439|11444.7|11442.7|11445.9|11443.9|11441|11439|42
1656673230000|2022-07-01 11:00:30|11443.7|11441.7|11444.7|11442.7|11445.9|11443.9|11443.7|11441.7|25
1656673240000|2022-07-01 11:00:40|11444.2|11442.2|11447.2|11445.2|11447.2|11445.2|11444|11442|25
1656673250000|2022-07-01 11:00:50|11446.9|11444.9|11444.8|11442.8|11447.2|11445.2|11444.5|11442.5|25
1656673260000|2022-07-01 11:01:00|11444.7|11442.7|11446.9|11444.9|11446.9|11444.9|11444.2|11442.2|49
1656673270000|2022-07-01 11:01:10|11446.7|11444.7|11445.9|11443.9|11447|11445|11445.2|11443.2|52
1656673280000|2022-07-01 11:01:20|11443.9|11441.9|11444|11442|11445.3|11443.3|11443.2|11441.2|52
1656673290000|2022-07-01 11:01:30|11443.9|11441.9|11444.7|11442.7|11446.9|11444.9|11443.9|11441.9|52
1656673300000|2022-07-01 11:01:40|11445|11443|11445.2|11443.2|11446.9|11444.9|11444.5|11442.5|37
1656673310000|2022-07-01 11:01:50|11445|11443|11445.7|11443.7|11446.8|11444.8|11444.8|11442.8|23
1656673320000|2022-07-01 11:02:00|11445.3|11443.3|11445.3|11443.3|11445.9|11443.9|11443.7|11441.7|35
1656673330000|2022-07-01 11:02:10|11445|11443|11444|11442|11445.9|11443.9|11443.8|11441.8|21
1656673340000|2022-07-01 11:02:20|11443.8|11441.8|11437.2|11435.2|11443.8|11441.8|11436.8|11434.8|101
1656673350000|2022-07-01 11:02:30|11437.3|11435.3|11438.8|11436.8|11439|11437|11436.7|11434.7|21
1656673360000|2022-07-01 11:02:40|11438.5|11436.5|11436.8|11434.8|11438.8|11436.8|11435.7|11433.7|31
1656673370000|2022-07-01 11:02:50|11436.9|11434.9|11442.9|11440.9|11442.9|11440.9|11436.9|11434.9|35
1656673380000|2022-07-01 11:03:00|11442.8|11440.8|11443|11441|11443|11441|11441.7|11439.7|11
1656673390000|2022-07-01 11:03:10|11442.9|11440.9|11442.3|11440.3|11443.8|11441.8|11441.2|11439.2|24
1656673400000|2022-07-01 11:03:20|11442.9|11440.9|11444|11442|11446.8|11444.8|11442.9|11440.9|44
1656673410000|2022-07-01 11:03:30|11443.9|11441.9|11443.9|11441.9|11445.2|11443.2|11443.2|11441.2|34
1656673420000|2022-07-01 11:03:40|11443.8|11441.8|11447.5|11445.5|11448.4|11446.4|11443.3|11441.3|45
1656673430000|2022-07-01 11:03:50|11447|11445|11448.7|11446.7|11448.8|11446.8|11445.7|11443.7|51
1656673440000|2022-07-01 11:04:00|11448.8|11446.8|11448.3|11446.3|11449|11447|11447.9|11445.9|16
1656673450000|2022-07-01 11:04:10|11448.2|11446.2|11451.7|11449.7|11451.8|11449.8|11448|11446|50
1656673460000|2022-07-01 11:04:20|11451.8|11449.8|11451.9|11449.9|11452.4|11450.4|11451.4|11449.4|40
1656673470000|2022-07-01 11:04:30|11452.3|11450.3|11452.9|11450.9|11453.7|11451.7|11451.7|11449.7|51
1656673480000|2022-07-01 11:04:40|11452.8|11450.8|11450|11448|11452.8|11450.8|11450|11448|42
1656673490000|2022-07-01 11:04:50|11450.2|11448.2|11453.8|11451.8|11453.8|11451.8|11450.2|11448.2|27
1656673500000|2022-07-01 11:05:00|11453.9|11451.9|11453.9|11451.9|11454.9|11452.9|11453.3|11451.3|36
1656673510000|2022-07-01 11:05:10|11454|11452|11450.9|11448.9|11454.3|11452.3|11449.8|11447.8|32
1656673520000|2022-07-01 11:05:20|11451.4|11449.4|11449|11447|11452|11450|11448.8|11446.8|36
1656673530000|2022-07-01 11:05:30|11447|11445|11447.2|11445.2|11448.4|11446.4|11443.4|11441.4|58
1656673540000|2022-07-01 11:05:40|11447|11445|11446.5|11444.5|11447.3|11445.3|11445.9|11443.9|17
1656673550000|2022-07-01 11:05:50|11446.4|11444.4|11446.9|11444.9|11448.7|11446.7|11445.4|11443.4|14
1656673560000|2022-07-01 11:06:00|11447|11445|11449.8|11447.8|11451.5|11449.5|11446.7|11444.7|16
1656673570000|2022-07-01 11:06:10|11450|11448|11450.3|11448.3|11451.5|11449.5|11449.4|11447.4|16
1656673580000|2022-07-01 11:06:20|11450.7|11448.7|11446.9|11444.9|11451.2|11449.2|11445.8|11443.8|33
1656673590000|2022-07-01 11:06:30|11446.8|11444.8|11447.5|11445.5|11449.3|11447.3|11445.9|11443.9|19
1656673600000|2022-07-01 11:06:40|11447.7|11445.7|11448|11446|11449|11447|11446.8|11444.8|19
1656673610000|2022-07-01 11:06:50|11448.2|11446.2|11447.7|11445.7|11448.4|11446.4|11446.7|11444.7|9
1656673620000|2022-07-01 11:07:00|11447.4|11445.4|11447.4|11445.4|11447.8|11445.8|11446|11444|19
1656673630000|2022-07-01 11:07:10|11447.3|11445.3|11446.8|11444.8|11448|11446|11446|11444|14
1656673640000|2022-07-01 11:07:20|11446.9|11444.9|11450.2|11448.2|11450.9|11448.9|11446.9|11444.9|19
1656673650000|2022-07-01 11:07:30|11450|11448|11449.2|11447.2|11450.2|11448.2|11448.9|11446.9|5
1656673660000|2022-07-01 11:07:40|11449|11447|11449.7|11447.7|11450.4|11448.4|11448.9|11446.9|10
1656673670000|2022-07-01 11:07:50|11449.5|11447.5|11449.7|11447.7|11449.8|11447.8|11448.8|11446.8|8
1656673680000|2022-07-01 11:08:00|11449.5|11447.5|11450.7|11448.7|11450.7|11448.7|11449.2|11447.2|18
1656673690000|2022-07-01 11:08:10|11450.8|11448.8|11451.8|11449.8|11452.4|11450.4|11450.8|11448.8|35
1656673700000|2022-07-01 11:08:20|11451.9|11449.9|11450|11448|11452|11450|11449.8|11447.8|23
1656673710000|2022-07-01 11:08:30|11450.2|11448.2|11450|11448|11450.7|11448.7|11449.5|11447.5|15
1656673720000|2022-07-01 11:08:40|11450.3|11448.3|11451.9|11449.9|11451.9|11449.9|11449.7|11447.7|6
1656673730000|2022-07-01 11:08:50|11452|11450|11452.3|11450.3|11452.7|11450.7|11451.9|11449.9|11
1656673740000|2022-07-01 11:09:00|11452.4|11450.4|11451.5|11449.5|11452.8|11450.8|11451.5|11449.5|7
1656673750000|2022-07-01 11:09:10|11451.7|11449.7|11451.2|11449.2|11451.9|11449.9|11448.7|11446.7|8
1656673760000|2022-07-01 11:09:20|11451.3|11449.3|11451.9|11449.9|11452.3|11450.3|11450.3|11448.3|8
1656673770000|2022-07-01 11:09:30|11451.8|11449.8|11451.9|11449.9|11452.5|11450.5|11451.3|11449.3|11
1656673780000|2022-07-01 11:09:40|11452.5|11450.5|11452.9|11450.9|11453.4|11451.4|11452.5|11450.5|15
1656673790000|2022-07-01 11:09:50|11453|11451|11451.3|11449.3|11453|11451|11450.3|11448.3|18
1656673800000|2022-07-01 11:10:00|11451.4|11449.4|11451.7|11449.7|11452.5|11450.5|11450.5|11448.5|24
1656673810000|2022-07-01 11:10:10|11451.8|11449.8|11452.2|11450.2|11453.2|11451.2|11450.9|11448.9|18
1656673820000|2022-07-01 11:10:20|11452|11450|11452.5|11450.5|11452.5|11450.5|11451.4|11449.4|6
1656673830000|2022-07-01 11:10:30|11452.9|11450.9|11452.9|11450.9|11453.3|11451.3|11452.4|11450.4|13
1656673840000|2022-07-01 11:10:40|11452.8|11450.8|11452.8|11450.8|11453.3|11451.3|11451.2|11449.2|32
1656673850000|2022-07-01 11:10:50|11452.7|11450.7|11453|11451|11453.3|11451.3|11452.7|11450.7|13
1656673860000|2022-07-01 11:11:00|11452.7|11450.7|11450.3|11448.3|11452.9|11450.9|11450.2|11448.2|21
1656673870000|2022-07-01 11:11:10|11450.2|11448.2|11443.2|11441.2|11450.2|11448.2|11441.9|11439.9|113
1656673880000|2022-07-01 11:11:20|11443.5|11441.5|11449|11447|11449|11447|11443.2|11441.2|35
1656673890000|2022-07-01 11:11:30|11449.3|11447.3|11456.9|11454.9|11456.9|11454.9|11449|11447|99
1656673900000|2022-07-01 11:11:40|11456.8|11454.8|11457.4|11455.4|11457.7|11455.7|11455.5|11453.5|36
1656673910000|2022-07-01 11:11:50|11457.5|11455.5|11457|11455|11457.5|11455.5|11455.7|11453.7|17
1656673920000|2022-07-01 11:12:00|11457.2|11455.2|11453.3|11451.3|11457.3|11455.3|11451.9|11449.9|30
1656673930000|2022-07-01 11:12:10|11453.2|11451.2|11455.2|11453.2|11456|11454|11453|11451|12
1656673940000|2022-07-01 11:12:20|11455|11453|11456.3|11454.3|11459|11457|11452.8|11450.8|62
1656673950000|2022-07-01 11:12:30|11456.8|11454.8|11454|11452|11456.8|11454.8|11454|11452|18
1656673960000|2022-07-01 11:12:40|11453.9|11451.9|11455.2|11453.2|11455.3|11453.3|11453|11451|25
1656673970000|2022-07-01 11:12:50|11455|11453|11453.2|11451.2|11455|11453|11452.2|11450.2|9
1656673980000|2022-07-01 11:13:00|11453.3|11451.3|11454.2|11452.2|11455.8|11453.8|11452.4|11450.4|15
1656673990000|2022-07-01 11:13:10|11454|11452|11455|11453|11457.7|11455.7|11453.9|11451.9|39
1656674000000|2022-07-01 11:13:20|11454.5|11452.5|11455.5|11453.5|11456.3|11454.3|11454.3|11452.3|9
1656674010000|2022-07-01 11:13:30|11455.3|11453.3|11454.2|11452.2|11455.8|11453.8|11453.5|11451.5|10
1656674020000|2022-07-01 11:13:40|11453.9|11451.9|11450.7|11448.7|11456.3|11454.3|11449.5|11447.5|38
1656674030000|2022-07-01 11:13:50|11450.5|11448.5|11450.5|11448.5|11450.9|11448.9|11449.5|11447.5|10
1656674040000|2022-07-01 11:14:00|11451.5|11449.5|11452.3|11450.3|11454.3|11452.3|11451.2|11449.2|20
1656674050000|2022-07-01 11:14:10|11452.4|11450.4|11452.7|11450.7|11453.2|11451.2|11451.5|11449.5|13
1656674060000|2022-07-01 11:14:20|11452.8|11450.8|11449.9|11447.9|11453.4|11451.4|11449.4|11447.4|28
1656674070000|2022-07-01 11:14:30|11450|11448|11450.2|11448.2|11451.2|11449.2|11449.7|11447.7|19
1656674080000|2022-07-01 11:14:40|11450|11448|11450.5|11448.5|11451.4|11449.4|11450|11448|11
1656674090000|2022-07-01 11:14:50|11450.9|11448.9|11449.4|11447.4|11451.8|11449.8|11449.4|11447.4|22
1656674100000|2022-07-01 11:15:00|11449.5|11447.5|11449.4|11447.4|11449.9|11447.9|11448.8|11446.8|10
1656674110000|2022-07-01 11:15:10|11448.3|11446.3|11446.9|11444.9|11448.3|11446.3|11446.5|11444.5|28
1656674120000|2022-07-01 11:15:20|11447|11445|11448.9|11446.9|11449.7|11447.7|11447|11445|21
1656674130000|2022-07-01 11:15:30|11449|11447|11454|11452|11454.5|11452.5|11449|11447|30
1656674140000|2022-07-01 11:15:40|11454.2|11452.2|11456.2|11454.2|11456.4|11454.4|11454.2|11452.2|32
1656674150000|2022-07-01 11:15:50|11456.3|11454.3|11457.9|11455.9|11458.4|11456.4|11456.2|11454.2|35
1656674160000|2022-07-01 11:16:00|11458|11456|11456.5|11454.5|11458|11456|11456.5|11454.5|14
1656674170000|2022-07-01 11:16:10|11456.7|11454.7|11456.7|11454.7|11458.4|11456.4|11456.5|11454.5|15
1656674180000|2022-07-01 11:16:20|11456.5|11454.5|11457.2|11455.2|11457.5|11455.5|11456.4|11454.4|12
1656674190000|2022-07-01 11:16:30|11457.4|11455.4|11458.9|11456.9|11459|11457|11457|11455|18
1656674200000|2022-07-01 11:16:40|11458.7|11456.7|11455.8|11453.8|11459|11457|11455.5|11453.5|34
1656674210000|2022-07-01 11:16:50|11455.9|11453.9|11457.4|11455.4|11458|11456|11455.9|11453.9|15
1656674220000|2022-07-01 11:17:00|11457.3|11455.3|11456.9|11454.9|11458.3|11456.3|11456.8|11454.8|23
1656674230000|2022-07-01 11:17:10|11457.3|11455.3|11454.9|11452.9|11457.3|11455.3|11454.9|11452.9|19
1656674240000|2022-07-01 11:17:20|11455|11453|11455.3|11453.3|11455.7|11453.7|11453.5|11451.5|24
1656674250000|2022-07-01 11:17:30|11455.2|11453.2|11455.2|11453.2|11455.2|11453.2|11454.4|11452.4|9
1656674260000|2022-07-01 11:17:40|11455.3|11453.3|11453.9|11451.9|11457|11455|11453.9|11451.9|23
1656674270000|2022-07-01 11:17:50|11454.2|11452.2|11456|11454|11456.2|11454.2|11453.4|11451.4|26
1656674280000|2022-07-01 11:18:00|11456.2|11454.2|11454.8|11452.8|11457.2|11455.2|11454.3|11452.3|24
1656674290000|2022-07-01 11:18:10|11455|11453|11458.5|11456.5|11458.5|11456.5|11454.3|11452.3|47
1656674300000|2022-07-01 11:18:20|11458.4|11456.4|11461.9|11459.9|11462|11460|11458|11456|54
1656674310000|2022-07-01 11:18:30|11462|11460|11456|11454|11462.5|11460.5|11455|11453|100
1656674320000|2022-07-01 11:18:40|11456.2|11454.2|11456.2|11454.2|11457.4|11455.4|11455.5|11453.5|29
1656674330000|2022-07-01 11:18:50|11456|11454|11447.9|11445.9|11456.2|11454.2|11446|11444|123
1656674340000|2022-07-01 11:19:00|11448.7|11446.7|11453.5|11451.5|11453.5|11451.5|11448|11446|47
1656674350000|2022-07-01 11:19:10|11453.7|11451.7|11459|11457|11459.2|11457.2|11453.4|11451.4|69
1656674360000|2022-07-01 11:19:20|11458.8|11456.8|11461.8|11459.8|11462.3|11460.3|11458.4|11456.4|53
1656674370000|2022-07-01 11:19:30|11461.7|11459.7|11460.2|11458.2|11462.5|11460.5|11460.2|11458.2|18
1656674380000|2022-07-01 11:19:40|11460.3|11458.3|11457.9|11455.9|11460.8|11458.8|11457.8|11455.8|22
1656674390000|2022-07-01 11:19:50|11457.8|11455.8|11457.9|11455.9|11458.2|11456.2|11456.9|11454.9|8
1656674400000|2022-07-01 11:20:00|11458.2|11456.2|11459.9|11457.9|11460.9|11458.9|11456.5|11454.5|34
1656674410000|2022-07-01 11:20:10|11459.8|11457.8|11460.7|11458.7|11460.8|11458.8|11457.7|11455.7|35
1656674420000|2022-07-01 11:20:20|11460.5|11458.5|11460.3|11458.3|11460.8|11458.8|11459.9|11457.9|16
1656674430000|2022-07-01 11:20:30|11460.5|11458.5|11457.5|11455.5|11460.5|11458.5|11455.3|11453.3|63
1656674440000|2022-07-01 11:20:40|11457.4|11455.4|11455.3|11453.3|11457.4|11455.4|11452.3|11450.3|33
1656674450000|2022-07-01 11:20:50|11455|11453|11455.9|11453.9|11456.2|11454.2|11453.9|11451.9|16
1656674460000|2022-07-01 11:21:00|11456|11454|11456|11454|11456.8|11454.8|11455.9|11453.9|9
1656674470000|2022-07-01 11:21:10|11455.7|11453.7|11455.7|11453.7|11455.9|11453.9|11454.7|11452.7|4
1656674480000|2022-07-01 11:21:20|11455.3|11453.3|11460|11458|11461.2|11459.2|11455.3|11453.3|62
1656674490000|2022-07-01 11:21:30|11459.4|11457.4|11456.4|11454.4|11459.4|11457.4|11456|11454|20
1656674500000|2022-07-01 11:21:40|11455.9|11453.9|11455.3|11453.3|11457.2|11455.2|11454.2|11452.2|17
1656674510000|2022-07-01 11:21:50|11455.4|11453.4|11459.2|11457.2|11459.2|11457.2|11454.9|11452.9|8
1656674520000|2022-07-01 11:22:00|11459.4|11457.4|11458.4|11456.4|11459.4|11457.4|11455.8|11453.8|27
1656674530000|2022-07-01 11:22:10|11458|11456|11456.9|11454.9|11459.8|11457.8|11456.9|11454.9|29
1656674540000|2022-07-01 11:22:20|11456.7|11454.7|11457.2|11455.2|11458.4|11456.4|11455.2|11453.2|28
1656674550000|2022-07-01 11:22:30|11457.7|11455.7|11457.5|11455.5|11458.8|11456.8|11456.8|11454.8|11
1656674560000|2022-07-01 11:22:40|11457.2|11455.2|11458.9|11456.9|11458.9|11456.9|11456.8|11454.8|3
1656674570000|2022-07-01 11:22:50|11459|11457|11457.4|11455.4|11459.2|11457.2|11456.9|11454.9|20
1656674580000|2022-07-01 11:23:00|11457.2|11455.2|11457|11455|11457.9|11455.9|11455.4|11453.4|27
1656674590000|2022-07-01 11:23:10|11456.9|11454.9|11456.9|11454.9|11457.5|11455.5|11455.9|11453.9|10
1656674600000|2022-07-01 11:23:20|11456.8|11454.8|11455.9|11453.9|11457.5|11455.5|11455.8|11453.8|14
1656674610000|2022-07-01 11:23:30|11456|11454|11458.8|11456.8|11458.8|11456.8|11456|11454|4
1656674620000|2022-07-01 11:23:40|11458.7|11456.7|11462.2|11460.2|11463|11461|11458.3|11456.3|112
1656674630000|2022-07-01 11:23:50|11462|11460|11461.3|11459.3|11462.4|11460.4|11460.9|11458.9|11
1656674640000|2022-07-01 11:24:00|11461.2|11459.2|11458|11456|11461.5|11459.5|11457.8|11455.8|26
1656674650000|2022-07-01 11:24:10|11458.8|11456.8|11459.2|11457.2|11459.4|11457.4|11458.2|11456.2|15
1656674660000|2022-07-01 11:24:20|11458.7|11456.7|11458.3|11456.3|11459.2|11457.2|11458.2|11456.2|4
1656674670000|2022-07-01 11:24:30|11458.4|11456.4|11458.8|11456.8|11458.8|11456.8|11455.9|11453.9|21
1656674680000|2022-07-01 11:24:40|11458.5|11456.5|11461.4|11459.4|11461.7|11459.7|11457.9|11455.9|15
1656674690000|2022-07-01 11:24:50|11461.5|11459.5|11461.2|11459.2|11461.7|11459.7|11460.9|11458.9|5
1656674700000|2022-07-01 11:25:00|11461|11459|11461.5|11459.5|11461.8|11459.8|11458.3|11456.3|13
1656674710000|2022-07-01 11:25:10|11462.5|11460.5|11461.5|11459.5|11463.3|11461.3|11461|11459|32
1656674720000|2022-07-01 11:25:20|11461.7|11459.7|11460.9|11458.9|11462|11460|11460.2|11458.2|9
1656674730000|2022-07-01 11:25:30|11461|11459|11460.4|11458.4|11462.2|11460.2|11457.8|11455.8|30
1656674740000|2022-07-01 11:25:40|11460.5|11458.5|11460.4|11458.4|11461.3|11459.3|11460|11458|9
1656674750000|2022-07-01 11:25:50|11459.9|11457.9|11458.4|11456.4|11460.9|11458.9|11457.8|11455.8|9
1656674760000|2022-07-01 11:26:00|11458.2|11456.2|11458.4|11456.4|11458.4|11456.4|11457.4|11455.4|13
1656674770000|2022-07-01 11:26:10|11458.5|11456.5|11458.9|11456.9|11458.9|11456.9|11457.8|11455.8|2
1656674780000|2022-07-01 11:26:20|11459|11457|11461.7|11459.7|11461.7|11459.7|11459|11457|14
1656674790000|2022-07-01 11:26:30|11461.5|11459.5|11461.4|11459.4|11462.7|11460.7|11460.2|11458.2|20
1656674800000|2022-07-01 11:26:40|11461.8|11459.8|11461.7|11459.7|11461.8|11459.8|11460|11458|19
1656674810000|2022-07-01 11:26:50|11461.8|11459.8|11462.7|11460.7|11463.4|11461.4|11460.9|11458.9|32
1656674820000|2022-07-01 11:27:00|11462.5|11460.5|11463|11461|11464|11462|11462.5|11460.5|39
1656674830000|2022-07-01 11:27:10|11463.3|11461.3|11460.9|11458.9|11463.3|11461.3|11458.8|11456.8|22
1656674840000|2022-07-01 11:27:20|11459.5|11457.5|11460.3|11458.3|11460.9|11458.9|11459.5|11457.5|13
1656674850000|2022-07-01 11:27:30|11460.2|11458.2|11458.4|11456.4|11460.3|11458.3|11458.3|11456.3|24
1656674860000|2022-07-01 11:27:40|11458.3|11456.3|11461.4|11459.4|11462.5|11460.5|11458.3|11456.3|9
1656674870000|2022-07-01 11:27:50|11461.3|11459.3|11461|11459|11461.9|11459.9|11460.9|11458.9|0
1656674880000|2022-07-01 11:28:00|11461.2|11459.2|11462.8|11460.8|11463.3|11461.3|11460.4|11458.4|10
1656674890000|2022-07-01 11:28:10|11462.9|11460.9|11463.4|11461.4|11464|11462|11461.4|11459.4|10
1656674900000|2022-07-01 11:28:20|11463.3|11461.3|11465.3|11463.3|11466|11464|11463.2|11461.2|28
1656674910000|2022-07-01 11:28:30|11465.2|11463.2|11468.5|11466.5|11468.5|11466.5|11464.3|11462.3|80
1656674920000|2022-07-01 11:28:40|11468.8|11466.8|11468.8|11466.8|11469.9|11467.9|11468.8|11466.8|38
1656674930000|2022-07-01 11:28:50|11468.9|11466.9|11469.9|11467.9|11470.3|11468.3|11468.7|11466.7|29
1656674940000|2022-07-01 11:29:00|11470|11468|11474.2|11472.2|11474.2|11472.2|11470|11468|86
1656674950000|2022-07-01 11:29:10|11474.3|11472.3|11471.7|11469.7|11474.3|11472.3|11470|11468|32
1656674960000|2022-07-01 11:29:20|11471.9|11469.9|11468.9|11466.9|11472.3|11470.3|11468.8|11466.8|19
1656674970000|2022-07-01 11:29:30|11468.8|11466.8|11469.8|11467.8|11469.8|11467.8|11467.3|11465.3|28
1656674980000|2022-07-01 11:29:40|11469.9|11467.9|11466.3|11464.3|11470.2|11468.2|11466.3|11464.3|13
1656674990000|2022-07-01 11:29:50|11466.4|11464.4|11466.8|11464.8|11467.2|11465.2|11466.2|11464.2|8
1656675000000|2022-07-01 11:30:00|11467|11465|11468.3|11466.3|11469.9|11467.9|11467|11465|18
1656675010000|2022-07-01 11:30:10|11468.4|11466.4|11468.5|11466.5|11468.7|11466.7|11467.7|11465.7|9
1656675020000|2022-07-01 11:30:20|11469.5|11467.5|11470.5|11468.5|11471.7|11469.7|11469.5|11467.5|25
1656675030000|2022-07-01 11:30:30|11470.3|11468.3|11469.9|11467.9|11471.3|11469.3|11469.9|11467.9|15
1656675040000|2022-07-01 11:30:40|11470|11468|11470.3|11468.3|11470.7|11468.7|11468.9|11466.9|16
1656675050000|2022-07-01 11:30:50|11470.5|11468.5|11468.8|11466.8|11470.5|11468.5|11468.7|11466.7|7
1656675060000|2022-07-01 11:31:00|11469.7|11467.7|11467.2|11465.2|11469.7|11467.7|11466.2|11464.2|57
1656675070000|2022-07-01 11:31:10|11467|11465|11465.5|11463.5|11467.5|11465.5|11465|11463|29
1656675080000|2022-07-01 11:31:20|11465.4|11463.4|11462.2|11460.2|11465.4|11463.4|11461.4|11459.4|46
1656675090000|2022-07-01 11:31:30|11462.4|11460.4|11465.8|11463.8|11467.5|11465.5|11462.4|11460.4|19
1656675100000|2022-07-01 11:31:40|11465.7|11463.7|11466.8|11464.8|11467.2|11465.2|11465.5|11463.5|6
1656675110000|2022-07-01 11:31:50|11466.7|11464.7|11467.9|11465.9|11468.3|11466.3|11466.7|11464.7|7
1656675120000|2022-07-01 11:32:00|11468|11466|11468.4|11466.4|11468.4|11466.4|11466.8|11464.8|24
1656675130000|2022-07-01 11:32:10|11468.8|11466.8|11469.9|11467.9|11469.9|11467.9|11468.4|11466.4|15
1656675140000|2022-07-01 11:32:20|11469.5|11467.5|11467.9|11465.9|11469.9|11467.9|11467.9|11465.9|5
1656675150000|2022-07-01 11:32:30|11468|11466|11467.9|11465.9|11468|11466|11466.9|11464.9|13
1656675160000|2022-07-01 11:32:40|11467.8|11465.8|11466.2|11464.2|11468.2|11466.2|11466|11464|12
1656675170000|2022-07-01 11:32:50|11466|11464|11466.2|11464.2|11467.7|11465.7|11465.9|11463.9|4
1656675180000|2022-07-01 11:33:00|11466|11464|11467.3|11465.3|11467.3|11465.3|11465.4|11463.4|11
1656675190000|2022-07-01 11:33:10|11467.2|11465.2|11466.3|11464.3|11467.4|11465.4|11465.5|11463.5|3
1656675200000|2022-07-01 11:33:20|11466.2|11464.2|11464.9|11462.9|11466.3|11464.3|11464.9|11462.9|15
1656675210000|2022-07-01 11:33:30|11464.7|11462.7|11465.2|11463.2|11465.2|11463.2|11464.5|11462.5|19
1656675220000|2022-07-01 11:33:40|11465.3|11463.3|11460.3|11458.3|11465.4|11463.4|11460.3|11458.3|56
1656675230000|2022-07-01 11:33:50|11460.4|11458.4|11461.9|11459.9|11462.3|11460.3|11458.3|11456.3|66
1656675240000|2022-07-01 11:34:00|11462.2|11460.2|11460.5|11458.5|11462.2|11460.2|11459.9|11457.9|14
1656675250000|2022-07-01 11:34:10|11461|11459|11462.4|11460.4|11462.8|11460.8|11460.9|11458.9|19
1656675260000|2022-07-01 11:34:20|11462.5|11460.5|11463.5|11461.5|11464.8|11462.8|11462.4|11460.4|14
1656675270000|2022-07-01 11:34:30|11463.7|11461.7|11465.5|11463.5|11465.5|11463.5|11463.5|11461.5|26
1656675280000|2022-07-01 11:34:40|11465.2|11463.2|11465|11463|11465.7|11463.7|11465|11463|15
1656675290000|2022-07-01 11:34:50|11464.8|11462.8|11463.3|11461.3|11465|11463|11463|11461|17
1656675300000|2022-07-01 11:35:00|11463.9|11461.9|11462.5|11460.5|11464.7|11462.7|11462.3|11460.3|17
1656675310000|2022-07-01 11:35:10|11462.3|11460.3|11460|11458|11463.3|11461.3|11459.8|11457.8|23
1656675320000|2022-07-01 11:35:20|11459.9|11457.9|11460|11458|11460.8|11458.8|11459.8|11457.8|9
1656675330000|2022-07-01 11:35:30|11460.3|11458.3|11460.3|11458.3|11460.8|11458.8|11460|11458|7
1656675340000|2022-07-01 11:35:40|11460.5|11458.5|11456.5|11454.5|11460.5|11458.5|11456.5|11454.5|33
1656675350000|2022-07-01 11:35:50|11455.8|11453.8|11458.3|11456.3|11458.4|11456.4|11454.7|11452.7|57
1656675360000|2022-07-01 11:36:00|11458.4|11456.4|11460.2|11458.2|11462.4|11460.4|11457.8|11455.8|37
1656675370000|2022-07-01 11:36:10|11460.3|11458.3|11459.3|11457.3|11461|11459|11458.9|11456.9|16
1656675380000|2022-07-01 11:36:20|11459.2|11457.2|11458.9|11456.9|11459.3|11457.3|11457.4|11455.4|10
1656675390000|2022-07-01 11:36:30|11458.8|11456.8|11459.2|11457.2|11459.3|11457.3|11458.3|11456.3|9
1656675400000|2022-07-01 11:36:40|11459|11457|11460.3|11458.3|11460.3|11458.3|11458.8|11456.8|11
1656675410000|2022-07-01 11:36:50|11461.3|11459.3|11459.7|11457.7|11462.4|11460.4|11459.7|11457.7|20
1656675420000|2022-07-01 11:37:00|11460.3|11458.3|11459.5|11457.5|11462|11460|11459.5|11457.5|22
1656675430000|2022-07-01 11:37:10|11459.4|11457.4|11461.2|11459.2|11461.2|11459.2|11459.4|11457.4|23
1656675440000|2022-07-01 11:37:20|11461|11459|11460.9|11458.9|11462.4|11460.4|11460.8|11458.8|11
1656675450000|2022-07-01 11:37:30|11461|11459|11460.7|11458.7|11462|11460|11460.2|11458.2|14
1656675460000|2022-07-01 11:37:40|11460.5|11458.5|11460.7|11458.7|11461.3|11459.3|11460.4|11458.4|6
1656675470000|2022-07-01 11:37:50|11460.8|11458.8|11459.7|11457.7|11461.2|11459.2|11459.7|11457.7|12
1656675480000|2022-07-01 11:38:00|11459.5|11457.5|11459.9|11457.9|11459.9|11457.9|11459|11457|7
1656675490000|2022-07-01 11:38:10|11460|11458|11460.9|11458.9|11460.9|11458.9|11460|11458|3
1656675500000|2022-07-01 11:38:20|11461|11459|11462.2|11460.2|11462.5|11460.5|11460.9|11458.9|23
1656675510000|2022-07-01 11:38:30|11462.3|11460.3|11466.3|11464.3|11466.4|11464.4|11461.5|11459.5|33
1656675520000|2022-07-01 11:38:40|11466.5|11464.5|11465|11463|11466.9|11464.9|11464|11462|20
1656675530000|2022-07-01 11:38:50|11464.8|11462.8|11464.4|11462.4|11465|11463|11463.9|11461.9|8
1656675540000|2022-07-01 11:39:00|11464.7|11462.7|11463.3|11461.3|11464.7|11462.7|11461.3|11459.3|26
1656675550000|2022-07-01 11:39:10|11463.4|11461.4|11463|11461|11463.7|11461.7|11462.9|11460.9|6
1656675560000|2022-07-01 11:39:20|11462.9|11460.9|11459.9|11457.9|11462.9|11460.9|11459.9|11457.9|22
1656675570000|2022-07-01 11:39:30|11460.2|11458.2|11458.8|11456.8|11460.4|11458.4|11458.3|11456.3|22
1656675580000|2022-07-01 11:39:40|11459|11457|11456.4|11454.4|11460.3|11458.3|11455.4|11453.4|23
1656675590000|2022-07-01 11:39:50|11455.7|11453.7|11452.8|11450.8|11455.9|11453.9|11452.3|11450.3|48
1656675600000|2022-07-01 11:40:00|11451.9|11449.9|11453.2|11451.2|11454.2|11452.2|11451.9|11449.9|37
1656675610000|2022-07-01 11:40:10|11453.3|11451.3|11452.7|11450.7|11453.3|11451.3|11451.5|11449.5|33
1656675620000|2022-07-01 11:40:20|11452.4|11450.4|11446.9|11444.9|11452.4|11450.4|11446|11444|79
1656675630000|2022-07-01 11:40:30|11446.7|11444.7|11445.2|11443.2|11448.3|11446.3|11444.8|11442.8|51
1656675640000|2022-07-01 11:40:40|11445|11443|11445.5|11443.5|11446|11444|11444.8|11442.8|48
1656675650000|2022-07-01 11:40:50|11445.4|11443.4|11445.8|11443.8|11445.9|11443.9|11444.4|11442.4|30
1656675660000|2022-07-01 11:41:00|11445|11443|11442.8|11440.8|11445.2|11443.2|11442.7|11440.7|59
1656675670000|2022-07-01 11:41:10|11442.7|11440.7|11440.3|11438.3|11444|11442|11438.3|11436.3|144
1656675680000|2022-07-01 11:41:20|11440.4|11438.4|11443.4|11441.4|11443.7|11441.7|11439.7|11437.7|62
1656675690000|2022-07-01 11:41:30|11443.3|11441.3|11450.2|11448.2|11450.3|11448.3|11443.3|11441.3|41
1656675700000|2022-07-01 11:41:40|11450|11448|11446.4|11444.4|11450|11448|11446.4|11444.4|81
1656675710000|2022-07-01 11:41:50|11446.3|11444.3|11444|11442|11446.3|11444.3|11443.9|11441.9|29
1656675720000|2022-07-01 11:42:00|11443.9|11441.9|11448.4|11446.4|11448.4|11446.4|11443.9|11441.9|21
1656675730000|2022-07-01 11:42:10|11448.3|11446.3|11445.5|11443.5|11448.8|11446.8|11444.8|11442.8|15
1656675740000|2022-07-01 11:42:20|11445.7|11443.7|11443.8|11441.8|11445.7|11443.7|11441.3|11439.3|31
1656675750000|2022-07-01 11:42:30|11443.4|11441.4|11445.4|11443.4|11445.4|11443.4|11442.5|11440.5|25
1656675760000|2022-07-01 11:42:40|11445.3|11443.3|11444.5|11442.5|11445.3|11443.3|11444.2|11442.2|7
1656675770000|2022-07-01 11:42:50|11444.7|11442.7|11441.8|11439.8|11444.8|11442.8|11441.8|11439.8|6
1656675780000|2022-07-01 11:43:00|11441.9|11439.9|11440.9|11438.9|11442|11440|11440.7|11438.7|19
1656675790000|2022-07-01 11:43:10|11441|11439|11438.9|11436.9|11441.3|11439.3|11438.5|11436.5|24
1656675800000|2022-07-01 11:43:20|11438.7|11436.7|11440.5|11438.5|11440.9|11438.9|11438.7|11436.7|84
1656675810000|2022-07-01 11:43:30|11440.3|11438.3|11442|11440|11442|11440|11440.3|11438.3|19
1656675820000|2022-07-01 11:43:40|11440.4|11438.4|11438.7|11436.7|11440.8|11438.8|11437.7|11435.7|46
1656675830000|2022-07-01 11:43:50|11438.3|11436.3|11436.8|11434.8|11438.8|11436.8|11436.7|11434.7|25
1656675840000|2022-07-01 11:44:00|11436.7|11434.7|11435.5|11433.5|11437.2|11435.2|11435.3|11433.3|50
1656675850000|2022-07-01 11:44:10|11435.7|11433.7|11436.8|11434.8|11437.5|11435.5|11435.7|11433.7|18
1656675860000|2022-07-01 11:44:20|11436.7|11434.7|11435.7|11433.7|11437.7|11435.7|11434.7|11432.7|35
1656675870000|2022-07-01 11:44:30|11435|11433|11436.4|11434.4|11436.5|11434.5|11434.4|11432.4|49
1656675880000|2022-07-01 11:44:40|11436.3|11434.3|11439.4|11437.4|11439.7|11437.7|11435.4|11433.4|19
1656675890000|2022-07-01 11:44:50|11439.5|11437.5|11437.2|11435.2|11440.3|11438.3|11436.9|11434.9|34
1656675900000|2022-07-01 11:45:00|11437.4|11435.4|11434.9|11432.9|11438.2|11436.2|11434.4|11432.4|50
1656675910000|2022-07-01 11:45:10|11434.5|11432.5|11431.7|11429.7|11435.4|11433.4|11431.5|11429.5|64
1656675920000|2022-07-01 11:45:20|11431.9|11429.9|11434.9|11432.9|11435.3|11433.3|11431.4|11429.4|34
1656675930000|2022-07-01 11:45:30|11434.5|11432.5|11434|11432|11435.4|11433.4|11433.7|11431.7|22
1656675940000|2022-07-01 11:45:40|11434.8|11432.8|11434.4|11432.4|11434.9|11432.9|11433.7|11431.7|12
1656675950000|2022-07-01 11:45:50|11434.3|11432.3|11433.5|11431.5|11434.4|11432.4|11432.5|11430.5|15
1656675960000|2022-07-01 11:46:00|11433.4|11431.4|11432.5|11430.5|11433.9|11431.9|11432.5|11430.5|7
1656675970000|2022-07-01 11:46:10|11432.7|11430.7|11434.2|11432.2|11434.2|11432.2|11432.7|11430.7|7
1656675980000|2022-07-01 11:46:20|11434|11432|11434.7|11432.7|11435.7|11433.7|11433.9|11431.9|35
1656675990000|2022-07-01 11:46:30|11434.8|11432.8|11434.5|11432.5|11435.7|11433.7|11434.2|11432.2|12
1656676000000|2022-07-01 11:46:40|11434.7|11432.7|11437|11435|11437.5|11435.5|11434.4|11432.4|22
1656676010000|2022-07-01 11:46:50|11437.3|11435.3|11433|11431|11437.5|11435.5|11432.7|11430.7|47
1656676020000|2022-07-01 11:47:00|11432.9|11430.9|11426.9|11424.9|11433.3|11431.3|11426.7|11424.7|118
1656676030000|2022-07-01 11:47:10|11426.8|11424.8|11425|11423|11428|11426|11424.8|11422.8|86
1656676040000|2022-07-01 11:47:20|11424.8|11422.8|11425.8|11423.8|11426.8|11424.8|11424.7|11422.7|37
1656676050000|2022-07-01 11:47:30|11426.4|11424.4|11426.8|11424.8|11427.3|11425.3|11425.7|11423.7|15
1656676060000|2022-07-01 11:47:40|11426.7|11424.7|11429|11427|11429.4|11427.4|11426.7|11424.7|18
1656676070000|2022-07-01 11:47:50|11429.2|11427.2|11431.7|11429.7|11432.5|11430.5|11429.2|11427.2|34
1656676080000|2022-07-01 11:48:00|11432|11430|11431.9|11429.9|11432.3|11430.3|11429.9|11427.9|31
1656676090000|2022-07-01 11:48:10|11432.3|11430.3|11430.9|11428.9|11432.4|11430.4|11430.5|11428.5|16
1656676100000|2022-07-01 11:48:20|11430.8|11428.8|11430.4|11428.4|11430.8|11428.8|11428.9|11426.9|35
1656676110000|2022-07-01 11:48:30|11430|11428|11428.2|11426.2|11430.2|11428.2|11427.5|11425.5|22
1656676120000|2022-07-01 11:48:40|11428.3|11426.3|11427.4|11425.4|11428.8|11426.8|11426.8|11424.8|34
1656676130000|2022-07-01 11:48:50|11428.4|11426.4|11426.2|11424.2|11429.7|11427.7|11425.9|11423.9|32
1656676140000|2022-07-01 11:49:00|11427|11425|11426.5|11424.5|11427|11425|11426|11424|3
1656676150000|2022-07-01 11:49:10|11426.4|11424.4|11423|11421|11426.4|11424.4|11421.3|11419.3|93
1656676160000|2022-07-01 11:49:20|11422.9|11420.9|11420.9|11418.9|11423|11421|11420.8|11418.8|44
1656676170000|2022-07-01 11:49:30|11421|11419|11421.7|11419.7|11422.5|11420.5|11420.3|11418.3|46
1656676180000|2022-07-01 11:49:40|11421.4|11419.4|11424.3|11422.3|11424.8|11422.8|11421.3|11419.3|35
1656676190000|2022-07-01 11:49:50|11424.4|11422.4|11420|11418|11425.2|11423.2|11420|11418|37
1656676200000|2022-07-01 11:50:00|11420.8|11418.8|11421.7|11419.7|11421.7|11419.7|11418|11416|59
1656676210000|2022-07-01 11:50:10|11423|11421|11425.4|11423.4|11426.9|11424.9|11423|11421|36
1656676220000|2022-07-01 11:50:20|11425.5|11423.5|11425.7|11423.7|11425.8|11423.8|11424.8|11422.8|13
1656676230000|2022-07-01 11:50:30|11425|11423|11424.7|11422.7|11425.5|11423.5|11423.4|11421.4|30
1656676240000|2022-07-01 11:50:40|11424.5|11422.5|11425|11423|11425.7|11423.7|11424.3|11422.3|14
1656676250000|2022-07-01 11:50:50|11424.9|11422.9|11423.3|11421.3|11425|11423|11422.2|11420.2|34
1656676260000|2022-07-01 11:51:00|11423.2|11421.2|11421.3|11419.3|11423.4|11421.4|11420.8|11418.8|24
1656676270000|2022-07-01 11:51:10|11421.2|11419.2|11422.7|11420.7|11423.3|11421.3|11420.9|11418.9|42
1656676280000|2022-07-01 11:51:20|11422.8|11420.8|11419.3|11417.3|11422.8|11420.8|11418.3|11416.3|86
1656676290000|2022-07-01 11:51:30|11419.2|11417.2|11421.8|11419.8|11422|11420|11419.2|11417.2|44
1656676300000|2022-07-01 11:51:40|11421.7|11419.7|11422.8|11420.8|11423.4|11421.4|11421.7|11419.7|18
1656676310000|2022-07-01 11:51:50|11422.9|11420.9|11423.2|11421.2|11424.2|11422.2|11421.9|11419.9|18
1656676320000|2022-07-01 11:52:00|11423|11421|11423.8|11421.8|11425.2|11423.2|11423|11421|28
1656676330000|2022-07-01 11:52:10|11424|11422|11425|11423|11425.7|11423.7|11423.9|11421.9|21
1656676340000|2022-07-01 11:52:20|11424.9|11422.9|11422.3|11420.3|11424.9|11422.9|11422|11420|16
1656676350000|2022-07-01 11:52:30|11422.2|11420.2|11421.4|11419.4|11422.2|11420.2|11420.9|11418.9|11
1656676360000|2022-07-01 11:52:40|11421.5|11419.5|11420.9|11418.9|11421.5|11419.5|11420.3|11418.3|8
1656676370000|2022-07-01 11:52:50|11420.8|11418.8|11421|11419|11422.4|11420.4|11420.8|11418.8|4
1656676380000|2022-07-01 11:53:00|11421.2|11419.2|11421.9|11419.9|11422.2|11420.2|11420.7|11418.7|7
1656676390000|2022-07-01 11:53:10|11422|11420|11421.7|11419.7|11422.8|11420.8|11420.7|11418.7|33
1656676400000|2022-07-01 11:53:20|11421.3|11419.3|11422.2|11420.2|11422.8|11420.8|11421.3|11419.3|6
1656676410000|2022-07-01 11:53:30|11422|11420|11423.7|11421.7|11423.7|11421.7|11421.7|11419.7|13
1656676420000|2022-07-01 11:53:40|11423.9|11421.9|11426.5|11424.5|11427|11425|11423.8|11421.8|36
1656676430000|2022-07-01 11:53:50|11426.4|11424.4|11426.7|11424.7|11426.9|11424.9|11425.3|11423.3|19
1656676440000|2022-07-01 11:54:00|11426.5|11424.5|11425.9|11423.9|11427|11425|11425|11423|22
1656676450000|2022-07-01 11:54:10|11426|11424|11426|11424|11427.3|11425.3|11424.9|11422.9|13
1656676460000|2022-07-01 11:54:20|11425.9|11423.9|11425.4|11423.4|11426.4|11424.4|11425.3|11423.3|11
1656676470000|2022-07-01 11:54:30|11425.5|11423.5|11426.3|11424.3|11426.5|11424.5|11425.2|11423.2|9
1656676480000|2022-07-01 11:54:40|11426.5|11424.5|11425.7|11423.7|11427.2|11425.2|11425.5|11423.5|40
1656676490000|2022-07-01 11:54:50|11424.8|11422.8|11424|11422|11425.4|11423.4|11423.8|11421.8|15
1656676500000|2022-07-01 11:55:00|11423.9|11421.9|11425.2|11423.2|11425.4|11423.4|11421.9|11419.9|31
1656676510000|2022-07-01 11:55:10|11425.3|11423.3|11424|11422|11426.9|11424.9|11424|11422|11
1656676520000|2022-07-01 11:55:20|11424.2|11422.2|11424.9|11422.9|11425.8|11423.8|11422.7|11420.7|18
1656676530000|2022-07-01 11:55:30|11425|11423|11424.7|11422.7|11425.3|11423.3|11423.8|11421.8|3
1656676540000|2022-07-01 11:55:40|11424.3|11422.3|11421|11419|11424.8|11422.8|11420.4|11418.4|46
1656676550000|2022-07-01 11:55:50|11420.9|11418.9|11419.4|11417.4|11420.9|11418.9|11419.3|11417.3|31
1656676560000|2022-07-01 11:56:00|11419.7|11417.7|11419.7|11417.7|11421.2|11419.2|11419.2|11417.2|29
1656676570000|2022-07-01 11:56:10|11420|11418|11423.4|11421.4|11423.4|11421.4|11420|11418|17
1656676580000|2022-07-01 11:56:20|11423.8|11421.8|11420.5|11418.5|11423.8|11421.8|11418.9|11416.9|24
1656676590000|2022-07-01 11:56:30|11420.7|11418.7|11420.9|11418.9|11421|11419|11420|11418|14
1656676600000|2022-07-01 11:56:40|11420.7|11418.7|11415.7|11413.7|11420.7|11418.7|11415.7|11413.7|109
1656676610000|2022-07-01 11:56:50|11415.9|11413.9|11416.2|11414.2|11416.8|11414.8|11415.2|11413.2|58
1656676620000|2022-07-01 11:57:00|11416|11414|11415.3|11413.3|11416|11414|11414.9|11412.9|32
1656676630000|2022-07-01 11:57:10|11415.4|11413.4|11407.7|11405.7|11415.4|11413.4|11407.2|11405.2|195
1656676640000|2022-07-01 11:57:20|11407.8|11405.8|11408.9|11406.9|11409.5|11407.5|11407.5|11405.5|53
1656676650000|2022-07-01 11:57:30|11408.8|11406.8|11406.3|11404.3|11409.9|11407.9|11404.3|11402.3|131
1656676660000|2022-07-01 11:57:40|11406|11404|11406.4|11404.4|11407|11405|11404.7|11402.7|70
1656676670000|2022-07-01 11:57:50|11407|11405|11405.8|11403.8|11407.2|11405.2|11405.3|11403.3|42
1656676680000|2022-07-01 11:58:00|11406|11404|11404.4|11402.4|11406.8|11404.8|11404.2|11402.2|54
1656676690000|2022-07-01 11:58:10|11403.5|11401.5|11403.3|11401.3|11404.3|11402.3|11403.2|11401.2|59
1656676700000|2022-07-01 11:58:20|11403|11401|11408|11406|11409.4|11407.4|11403|11401|64
1656676710000|2022-07-01 11:58:30|11408.2|11406.2|11409.4|11407.4|11410.4|11408.4|11408.2|11406.2|28
1656676720000|2022-07-01 11:58:40|11409|11407|11412.2|11410.2|11412.2|11410.2|11409|11407|38
1656676730000|2022-07-01 11:58:50|11412|11410|11415.4|11413.4|11416.5|11414.5|11410.9|11408.9|93
1656676740000|2022-07-01 11:59:00|11415.7|11413.7|11417.4|11415.4|11417.4|11415.4|11415.2|11413.2|44
1656676750000|2022-07-01 11:59:10|11417.9|11415.9|11420.4|11418.4|11420.4|11418.4|11417.3|11415.3|50
1656676760000|2022-07-01 11:59:20|11419.9|11417.9|11421.4|11419.4|11421.4|11419.4|11419.3|11417.3|49
1656676770000|2022-07-01 11:59:30|11421.3|11419.3|11423|11421|11423.7|11421.7|11421.3|11419.3|59
1656676780000|2022-07-01 11:59:40|11423.2|11421.2|11422.4|11420.4|11424.3|11422.3|11421.7|11419.7|67
1656676790000|2022-07-01 11:59:50|11422.2|11420.2|11420.7|11418.7|11422.5|11420.5|11420.4|11418.4|50
1656676800000|2022-07-01 12:00:00|11420.8|11418.8|11415.7|11413.7|11420.8|11418.8|11414.9|11412.9|221
1656676810000|2022-07-01 12:00:10|11415.8|11413.8|11413.2|11411.2|11415.8|11413.8|11411.8|11409.8|87
1656676820000|2022-07-01 12:00:20|11413.4|11411.4|11409.3|11407.3|11413.4|11411.4|11408.8|11406.8|88
1656676830000|2022-07-01 12:00:30|11409.2|11407.2|11409.9|11407.9|11410.5|11408.5|11407.4|11405.4|85
1656676840000|2022-07-01 12:00:40|11409.8|11407.8|11410|11408|11411.4|11409.4|11409.5|11407.5|28
1656676850000|2022-07-01 12:00:50|11409.9|11407.9|11415.5|11413.5|11415.5|11413.5|11408.9|11406.9|54
1656676860000|2022-07-01 12:01:00|11416.4|11414.4|11416.4|11414.4|11417.9|11415.9|11415.2|11413.2|42
1656676870000|2022-07-01 12:01:10|11416.5|11414.5|11420.9|11418.9|11421.4|11419.4|11416.5|11414.5|60
1656676880000|2022-07-01 12:01:20|11420.8|11418.8|11422.3|11420.3|11422.4|11420.4|11420.8|11418.8|76
1656676890000|2022-07-01 12:01:30|11422.4|11420.4|11421.5|11419.5|11422.4|11420.4|11421.4|11419.4|24
1656676900000|2022-07-01 12:01:40|11421.7|11419.7|11424.2|11422.2|11424.9|11422.9|11421.7|11419.7|58
1656676910000|2022-07-01 12:01:50|11424.3|11422.3|11424.7|11422.7|11425.7|11423.7|11424|11422|37
1656676920000|2022-07-01 12:02:00|11424.5|11422.5|11423.9|11421.9|11425.8|11423.8|11423.8|11421.8|39
1656676930000|2022-07-01 12:02:10|11424.3|11422.3|11421.8|11419.8|11424.9|11422.9|11421.5|11419.5|35
1656676940000|2022-07-01 12:02:20|11421.7|11419.7|11422.8|11420.8|11422.8|11420.8|11421.5|11419.5|16
1656676950000|2022-07-01 12:02:30|11422.9|11420.9|11423.9|11421.9|11424.4|11422.4|11421.2|11419.2|62
1656676960000|2022-07-01 12:02:40|11424|11422|11424.3|11422.3|11425.3|11423.3|11423.9|11421.9|29
1656676970000|2022-07-01 12:02:50|11424.2|11422.2|11427.5|11425.5|11427.8|11425.8|11423.8|11421.8|89
1656676980000|2022-07-01 12:03:00|11427.3|11425.3|11426.5|11424.5|11427.8|11425.8|11426.5|11424.5|37
1656676990000|2022-07-01 12:03:10|11426.2|11424.2|11429.2|11427.2|11429.4|11427.4|11425.9|11423.9|69
1656677000000|2022-07-01 12:03:20|11429.3|11427.3|11429.2|11427.2|11429.4|11427.4|11428.4|11426.4|30
1656677010000|2022-07-01 12:03:30|11429.4|11427.4|11429.4|11427.4|11429.5|11427.5|11428.9|11426.9|45
1656677020000|2022-07-01 12:03:40|11429.7|11427.7|11428.8|11426.8|11429.7|11427.7|11428.3|11426.3|38
1656677030000|2022-07-01 12:03:50|11428.9|11426.9|11430.9|11428.9|11430.9|11428.9|11428.9|11426.9|35
1656677040000|2022-07-01 12:04:00|11431.5|11429.5|11429.7|11427.7|11431.5|11429.5|11429.4|11427.4|39
1656677050000|2022-07-01 12:04:10|11429.8|11427.8|11430.8|11428.8|11431.9|11429.9|11429.7|11427.7|58
1656677060000|2022-07-01 12:04:20|11430.7|11428.7|11433|11431|11433.4|11431.4|11429.7|11427.7|48
1656677070000|2022-07-01 12:04:30|11433.2|11431.2|11432.8|11430.8|11435.2|11433.2|11432|11430|65
1656677080000|2022-07-01 12:04:40|11433.3|11431.3|11436|11434|11436.4|11434.4|11433.3|11431.3|36
1656677090000|2022-07-01 12:04:50|11435.7|11433.7|11435.2|11433.2|11435.7|11433.7|11434.2|11432.2|34
1656677100000|2022-07-01 12:05:00|11435.3|11433.3|11433.8|11431.8|11435.9|11433.9|11433|11431|36
1656677110000|2022-07-01 12:05:10|11433.7|11431.7|11436.7|11434.7|11438.4|11436.4|11433.7|11431.7|103
1656677120000|2022-07-01 12:05:20|11436.3|11434.3|11435.4|11433.4|11437|11435|11434.3|11432.3|46
1656677130000|2022-07-01 12:05:30|11436.5|11434.5|11434.7|11432.7|11436.7|11434.7|11434|11432|25
1656677140000|2022-07-01 12:05:40|11434|11432|11434.3|11432.3|11435.2|11433.2|11433.3|11431.3|30
1656677150000|2022-07-01 12:05:50|11434.2|11432.2|11434.7|11432.7|11435.4|11433.4|11434.2|11432.2|14
1656677160000|2022-07-01 12:06:00|11434.5|11432.5|11432.8|11430.8|11435.8|11433.8|11432.8|11430.8|49
1656677170000|2022-07-01 12:06:10|11432.9|11430.9|11432.8|11430.8|11433.9|11431.9|11432.2|11430.2|41
1656677180000|2022-07-01 12:06:20|11432.9|11430.9|11433.2|11431.2|11433.9|11431.9|11432.5|11430.5|23
1656677190000|2022-07-01 12:06:30|11433|11431|11434.8|11432.8|11435.9|11433.9|11433|11431|45
1656677200000|2022-07-01 12:06:40|11434.7|11432.7|11435|11433|11436.7|11434.7|11434.5|11432.5|34
1656677210000|2022-07-01 12:06:50|11435.2|11433.2|11435.7|11433.7|11436.7|11434.7|11434.8|11432.8|9
1656677220000|2022-07-01 12:07:00|11435.4|11433.4|11434.9|11432.9|11435.5|11433.5|11432.5|11430.5|54
1656677230000|2022-07-01 12:07:10|11434.8|11432.8|11436.4|11434.4|11436.4|11434.4|11434.4|11432.4|14
1656677240000|2022-07-01 12:07:20|11436.5|11434.5|11435.3|11433.3|11437|11435|11435|11433|32
1656677250000|2022-07-01 12:07:30|11435.4|11433.4|11430.5|11428.5|11435.5|11433.5|11430.5|11428.5|47
1656677260000|2022-07-01 12:07:40|11431|11429|11433.5|11431.5|11433.9|11431.9|11430.9|11428.9|15
1656677270000|2022-07-01 12:07:50|11433.7|11431.7|11433.9|11431.9|11434.2|11432.2|11433.4|11431.4|7
1656677280000|2022-07-01 12:08:00|11434.2|11432.2|11435|11433|11435.5|11433.5|11432.9|11430.9|26
1656677290000|2022-07-01 12:08:10|11435.2|11433.2|11435|11433|11435.9|11433.9|11435|11433|10
1656677300000|2022-07-01 12:08:20|11435.3|11433.3|11434.3|11432.3|11435.5|11433.5|11434|11432|18
1656677310000|2022-07-01 12:08:30|11434.8|11432.8|11436.4|11434.4|11436.9|11434.9|11433.8|11431.8|40
1656677320000|2022-07-01 12:08:40|11436.8|11434.8|11436.8|11434.8|11437.2|11435.2|11436.4|11434.4|18
1656677330000|2022-07-01 12:08:50|11436.7|11434.7|11437.7|11435.7|11437.7|11435.7|11436.3|11434.3|24
1656677340000|2022-07-01 12:09:00|11437.5|11435.5|11437.2|11435.2|11438.3|11436.3|11436.4|11434.4|33
1656677350000|2022-07-01 12:09:10|11437.4|11435.4|11438.5|11436.5|11438.7|11436.7|11436.4|11434.4|37
1656677360000|2022-07-01 12:09:20|11438.4|11436.4|11437.5|11435.5|11438.8|11436.8|11436.9|11434.9|39
1656677370000|2022-07-01 12:09:30|11437.7|11435.7|11436.4|11434.4|11438.3|11436.3|11436.4|11434.4|10
1656677380000|2022-07-01 12:09:40|11436.2|11434.2|11437.9|11435.9|11439.9|11437.9|11435.5|11433.5|79
1656677390000|2022-07-01 12:09:50|11438.5|11436.5|11437.3|11435.3|11438.5|11436.5|11437|11435|16
1656677400000|2022-07-01 12:10:00|11437.4|11435.4|11438.4|11436.4|11439.5|11437.5|11437.3|11435.3|25
1656677410000|2022-07-01 12:10:10|11438.5|11436.5|11437.4|11435.4|11439.4|11437.4|11437.4|11435.4|13
1656677420000|2022-07-01 12:10:20|11437.5|11435.5|11433.9|11431.9|11439.3|11437.3|11433.8|11431.8|27
1656677430000|2022-07-01 12:10:30|11434|11432|11434|11432|11434.9|11432.9|11432.8|11430.8|32
1656677440000|2022-07-01 12:10:40|11434.2|11432.2|11433|11431|11434.3|11432.3|11432.8|11430.8|18
1656677450000|2022-07-01 12:10:50|11432.8|11430.8|11435|11433|11435.3|11433.3|11432.8|11430.8|30
1656677460000|2022-07-01 12:11:00|11434.9|11432.9|11437.3|11435.3|11437.3|11435.3|11434.5|11432.5|32
1656677470000|2022-07-01 12:11:10|11437.5|11435.5|11436.3|11434.3|11437.9|11435.9|11436.3|11434.3|31
1656677480000|2022-07-01 12:11:20|11436.2|11434.2|11440|11438|11440.2|11438.2|11436.2|11434.2|40
1656677490000|2022-07-01 12:11:30|11440.2|11438.2|11439.3|11437.3|11441|11439|11438.9|11436.9|94
1656677500000|2022-07-01 12:11:40|11439.2|11437.2|11440.3|11438.3|11440.4|11438.4|11438.7|11436.7|18
1656677510000|2022-07-01 12:11:50|11440.2|11438.2|11439.3|11437.3|11440.3|11438.3|11438.8|11436.8|12
1656677520000|2022-07-01 12:12:00|11439.2|11437.2|11439|11437|11439.3|11437.3|11437.2|11435.2|30
1656677530000|2022-07-01 12:12:10|11438.9|11436.9|11437.4|11435.4|11439.3|11437.3|11437.2|11435.2|11
1656677540000|2022-07-01 12:12:20|11437.5|11435.5|11436.5|11434.5|11437.8|11435.8|11436|11434|33
1656677550000|2022-07-01 12:12:30|11436.4|11434.4|11436.4|11434.4|11436.5|11434.5|11434.9|11432.9|40
1656677560000|2022-07-01 12:12:40|11436.5|11434.5|11440.2|11438.2|11440.7|11438.7|11436|11434|46
1656677570000|2022-07-01 12:12:50|11440.3|11438.3|11440.5|11438.5|11440.9|11438.9|11439.8|11437.8|33
1656677580000|2022-07-01 12:13:00|11440.4|11438.4|11439.5|11437.5|11440.4|11438.4|11439|11437|3
1656677590000|2022-07-01 12:13:10|11439.3|11437.3|11440.3|11438.3|11440.4|11438.4|11438.8|11436.8|11
1656677600000|2022-07-01 12:13:20|11439.4|11437.4|11440|11438|11441|11439|11438.5|11436.5|39
1656677610000|2022-07-01 12:13:30|11439.8|11437.8|11439.9|11437.9|11440.7|11438.7|11438.8|11436.8|20
1656677620000|2022-07-01 12:13:40|11440.3|11438.3|11439|11437|11441.2|11439.2|11439|11437|18
1656677630000|2022-07-01 12:13:50|11438.9|11436.9|11440|11438|11441.2|11439.2|11438.9|11436.9|16
1656677640000|2022-07-01 12:14:00|11439.9|11437.9|11438.7|11436.7|11440.4|11438.4|11438.7|11436.7|17
1656677650000|2022-07-01 12:14:10|11438.8|11436.8|11439.3|11437.3|11439.9|11437.9|11438.5|11436.5|15
1656677660000|2022-07-01 12:14:20|11439.5|11437.5|11439.8|11437.8|11440.4|11438.4|11439.5|11437.5|19
1656677670000|2022-07-01 12:14:30|11439.7|11437.7|11440.8|11438.8|11440.8|11438.8|11439.5|11437.5|7
1656677680000|2022-07-01 12:14:40|11440.7|11438.7|11440.8|11438.8|11441|11439|11440.4|11438.4|5
1656677690000|2022-07-01 12:14:50|11440.9|11438.9|11440.4|11438.4|11440.9|11438.9|11439.8|11437.8|12
1656677700000|2022-07-01 12:15:00|11440.5|11438.5|11439.2|11437.2|11441.2|11439.2|11438.8|11436.8|11
1656677710000|2022-07-01 12:15:10|11439.5|11437.5|11438.2|11436.2|11439.9|11437.9|11438|11436|33
1656677720000|2022-07-01 12:15:20|11438.5|11436.5|11437.5|11435.5|11438.7|11436.7|11435.9|11433.9|25
1656677730000|2022-07-01 12:15:30|11437.7|11435.7|11439.4|11437.4|11440.2|11438.2|11437.2|11435.2|28
1656677740000|2022-07-01 12:15:40|11439.3|11437.3|11440.2|11438.2|11440.2|11438.2|11439|11437|37
1656677750000|2022-07-01 12:15:50|11439.9|11437.9|11437.4|11435.4|11440|11438|11437.3|11435.3|25
1656677760000|2022-07-01 12:16:00|11437.5|11435.5|11437.7|11435.7|11438.5|11436.5|11437.4|11435.4|17
1656677770000|2022-07-01 12:16:10|11437.8|11435.8|11438.2|11436.2|11439.7|11437.7|11437.8|11435.8|17
1656677780000|2022-07-01 12:16:20|11438.3|11436.3|11437.3|11435.3|11438.7|11436.7|11437|11435|24
1656677790000|2022-07-01 12:16:30|11437.4|11435.4|11437.8|11435.8|11437.9|11435.9|11436.4|11434.4|24
1656677800000|2022-07-01 12:16:40|11437.9|11435.9|11438.4|11436.4|11438.5|11436.5|11436.2|11434.2|47
1656677810000|2022-07-01 12:16:50|11438.3|11436.3|11438.7|11436.7|11438.7|11436.7|11436.7|11434.7|46
1656677820000|2022-07-01 12:17:00|11438.4|11436.4|11438.7|11436.7|11439.3|11437.3|11438.3|11436.3|46
1656677830000|2022-07-01 12:17:10|11438.8|11436.8|11444.2|11442.2|11444.5|11442.5|11438.8|11436.8|114
1656677840000|2022-07-01 12:17:20|11444.3|11442.3|11443.9|11441.9|11444.7|11442.7|11442.8|11440.8|30
1656677850000|2022-07-01 12:17:30|11444|11442|11444.4|11442.4|11444.4|11442.4|11443.2|11441.2|26
1656677860000|2022-07-01 12:17:40|11444.3|11442.3|11442.5|11440.5|11444.3|11442.3|11442.2|11440.2|27
1656677870000|2022-07-01 12:17:50|11442.7|11440.7|11443.3|11441.3|11443.4|11441.4|11442|11440|6
1656677880000|2022-07-01 12:18:00|11443.2|11441.2|11442.2|11440.2|11443.4|11441.4|11440.9|11438.9|52
1656677890000|2022-07-01 12:18:10|11442.3|11440.3|11440.9|11438.9|11442.4|11440.4|11440.9|11438.9|29
1656677900000|2022-07-01 12:18:20|11441|11439|11442.4|11440.4|11443|11441|11440.3|11438.3|33
1656677910000|2022-07-01 12:18:30|11442.5|11440.5|11441.5|11439.5|11442.7|11440.7|11441.2|11439.2|23
1656677920000|2022-07-01 12:18:40|11441.7|11439.7|11441.8|11439.8|11442.4|11440.4|11441.3|11439.3|17
1656677930000|2022-07-01 12:18:50|11442|11440|11442.5|11440.5|11443.4|11441.4|11442|11440|14
1656677940000|2022-07-01 12:19:00|11442.7|11440.7|11442.8|11440.8|11442.8|11440.8|11441.9|11439.9|16
1656677950000|2022-07-01 12:19:10|11442.7|11440.7|11442.4|11440.4|11443.4|11441.4|11441.9|11439.9|24
1656677960000|2022-07-01 12:19:20|11442.3|11440.3|11441.8|11439.8|11442.8|11440.8|11441.7|11439.7|19
1656677970000|2022-07-01 12:19:30|11441.9|11439.9|11441.9|11439.9|11442.2|11440.2|11441.8|11439.8|3
1656677980000|2022-07-01 12:19:40|11442.2|11440.2|11444.5|11442.5|11445|11443|11442|11440|32
1656677990000|2022-07-01 12:19:50|11444.4|11442.4|11441.9|11439.9|11444.4|11442.4|11441.7|11439.7|50
1656678000000|2022-07-01 12:20:00|11441.4|11439.4|11438|11436|11441.9|11439.9|11437.2|11435.2|59
1656678010000|2022-07-01 12:20:10|11437.9|11435.9|11439.9|11437.9|11441.4|11439.4|11437.9|11435.9|59
1656678020000|2022-07-01 12:20:20|11440.7|11438.7|11439.9|11437.9|11441.4|11439.4|11438.7|11436.7|49
1656678030000|2022-07-01 12:20:30|11439.8|11437.8|11439.4|11437.4|11441.2|11439.2|11438.3|11436.3|48
1656678040000|2022-07-01 12:20:40|11439.5|11437.5|11440.4|11438.4|11440.4|11438.4|11438.9|11436.9|9
1656678050000|2022-07-01 12:20:50|11441|11439|11448.9|11446.9|11449.9|11447.9|11441|11439|235
1656678060000|2022-07-01 12:21:00|11448.8|11446.8|11450.5|11448.5|11450.5|11448.5|11448.5|11446.5|59
1656678070000|2022-07-01 12:21:10|11450.4|11448.4|11450.3|11448.3|11451.5|11449.5|11450|11448|89
1656678080000|2022-07-01 12:21:20|11450.2|11448.2|11451|11449|11451.2|11449.2|11449.3|11447.3|37
1656678090000|2022-07-01 12:21:30|11451.2|11449.2|11453.7|11451.7|11453.7|11451.7|11450.7|11448.7|83
1656678100000|2022-07-01 12:21:40|11453.5|11451.5|11452.4|11450.4|11453.5|11451.5|11452.2|11450.2|49
1656678110000|2022-07-01 12:21:50|11452.5|11450.5|11449.4|11447.4|11452.7|11450.7|11449.3|11447.3|64
1656678120000|2022-07-01 12:22:00|11449.3|11447.3|11443|11441|11449.4|11447.4|11443|11441|81
1656678130000|2022-07-01 12:22:10|11443.2|11441.2|11442|11440|11443.2|11441.2|11440.4|11438.4|78
1656678140000|2022-07-01 12:22:20|11442.2|11440.2|11445.9|11443.9|11446|11444|11441.5|11439.5|106
1656678150000|2022-07-01 12:22:30|11445.5|11443.5|11441.5|11439.5|11445.9|11443.9|11440.2|11438.2|45
1656678160000|2022-07-01 12:22:40|11441.3|11439.3|11440.8|11438.8|11441.9|11439.9|11440.7|11438.7|17
1656678170000|2022-07-01 12:22:50|11441|11439|11440.7|11438.7|11442|11440|11439.7|11437.7|56
1656678180000|2022-07-01 12:23:00|11440.5|11438.5|11445.2|11443.2|11445.3|11443.3|11440.4|11438.4|61
1656678190000|2022-07-01 12:23:10|11445.3|11443.3|11441.9|11439.9|11445.7|11443.7|11440.7|11438.7|42
1656678200000|2022-07-01 12:23:20|11441.8|11439.8|11442|11440|11442|11440|11440.9|11438.9|11
1656678210000|2022-07-01 12:23:30|11441.9|11439.9|11441.5|11439.5|11441.9|11439.9|11439.8|11437.8|37
1656678220000|2022-07-01 12:23:40|11440.7|11438.7|11438.5|11436.5|11440.7|11438.7|11438.2|11436.2|40
1656678230000|2022-07-01 12:23:50|11440|11438|11442.2|11440.2|11442.2|11440.2|11440|11438|49
1656678240000|2022-07-01 12:24:00|11442.8|11440.8|11441.5|11439.5|11442.8|11440.8|11440.8|11438.8|46
1656678250000|2022-07-01 12:24:10|11441.3|11439.3|11441.3|11439.3|11441.9|11439.9|11440|11438|16
1656678260000|2022-07-01 12:24:20|11441.4|11439.4|11440.7|11438.7|11441.7|11439.7|11440.7|11438.7|4
1656678270000|2022-07-01 12:24:30|11440.8|11438.8|11441.7|11439.7|11441.7|11439.7|11440.2|11438.2|23
1656678280000|2022-07-01 12:24:40|11441.8|11439.8|11440.7|11438.7|11441.9|11439.9|11438.9|11436.9|34
1656678290000|2022-07-01 12:24:50|11441|11439|11440.3|11438.3|11441|11439|11439.9|11437.9|20
1656678300000|2022-07-01 12:25:00|11440.4|11438.4|11439|11437|11440.9|11438.9|11438.7|11436.7|38
1656678310000|2022-07-01 12:25:10|11438.9|11436.9|11437.5|11435.5|11438.9|11436.9|11436.7|11434.7|68
1656678320000|2022-07-01 12:25:20|11437.7|11435.7|11440|11438|11441.5|11439.5|11436.2|11434.2|119
1656678330000|2022-07-01 12:25:30|11440.2|11438.2|11433.4|11431.4|11440.2|11438.2|11433|11431|77
1656678340000|2022-07-01 12:25:40|11433.7|11431.7|11433.3|11431.3|11434.4|11432.4|11432.7|11430.7|59
1656678350000|2022-07-01 12:25:50|11433.4|11431.4|11433.5|11431.5|11434.3|11432.3|11433.4|11431.4|27
1656678360000|2022-07-01 12:26:00|11433.7|11431.7|11434.4|11432.4|11434.5|11432.5|11433|11431|56
1656678370000|2022-07-01 12:26:10|11433.7|11431.7|11432.5|11430.5|11433.9|11431.9|11431.5|11429.5|40
1656678380000|2022-07-01 12:26:20|11432.3|11430.3|11436.9|11434.9|11437.7|11435.7|11432.2|11430.2|126
1656678390000|2022-07-01 12:26:30|11437|11435|11437|11435|11439.3|11437.3|11436.3|11434.3|59
1656678400000|2022-07-01 12:26:40|11437.2|11435.2|11441.4|11439.4|11442.4|11440.4|11437.2|11435.2|68
1656678410000|2022-07-01 12:26:50|11441.3|11439.3|11441.4|11439.4|11443.2|11441.2|11440.8|11438.8|46
1656678420000|2022-07-01 12:27:00|11441.7|11439.7|11439.8|11437.8|11442.8|11440.8|11438.3|11436.3|59
1656678430000|2022-07-01 12:27:10|11439.7|11437.7|11438.8|11436.8|11439.7|11437.7|11438.2|11436.2|28
1656678440000|2022-07-01 12:27:20|11438.7|11436.7|11440.7|11438.7|11440.7|11438.7|11438.5|11436.5|23
1656678450000|2022-07-01 12:27:30|11441.5|11439.5|11441.8|11439.8|11443.8|11441.8|11441.4|11439.4|66
1656678460000|2022-07-01 12:27:40|11441.9|11439.9|11441.3|11439.3|11442.9|11440.9|11441.3|11439.3|20
1656678470000|2022-07-01 12:27:50|11441|11439|11442.7|11440.7|11442.9|11440.9|11439.5|11437.5|33
1656678480000|2022-07-01 12:28:00|11443.3|11441.3|11443.7|11441.7|11445.5|11443.5|11443.3|11441.3|50
1656678490000|2022-07-01 12:28:10|11443.8|11441.8|11442.9|11440.9|11443.9|11441.9|11442|11440|25
1656678500000|2022-07-01 12:28:20|11443.5|11441.5|11445.7|11443.7|11445.7|11443.7|11443.5|11441.5|25
1656678510000|2022-07-01 12:28:30|11445.4|11443.4|11445.7|11443.7|11446.2|11444.2|11444.8|11442.8|39
1656678520000|2022-07-01 12:28:40|11445.9|11443.9|11445.2|11443.2|11446.2|11444.2|11444.9|11442.9|31
1656678530000|2022-07-01 12:28:50|11445.3|11443.3|11449.2|11447.2|11449.7|11447.7|11445.3|11443.3|94
1656678540000|2022-07-01 12:29:00|11449|11447|11449|11447|11450.5|11448.5|11448.4|11446.4|75
1656678550000|2022-07-01 12:29:10|11449.2|11447.2|11449.7|11447.7|11450.5|11448.5|11449|11447|31
1656678560000|2022-07-01 12:29:20|11449.5|11447.5|11445.7|11443.7|11449.7|11447.7|11444.4|11442.4|66
1656678570000|2022-07-01 12:29:30|11445.5|11443.5|11443.8|11441.8|11446.2|11444.2|11443.5|11441.5|57
1656678580000|2022-07-01 12:29:40|11443.9|11441.9|11441.9|11439.9|11443.9|11441.9|11440.8|11438.8|60
1656678590000|2022-07-01 12:29:50|11441.7|11439.7|11436.2|11434.2|11441.7|11439.7|11436.2|11434.2|60
1656678600000|2022-07-01 12:30:00|11436|11434|11435.4|11433.4|11437.4|11435.4|11434.8|11432.8|91
1656678610000|2022-07-01 12:30:10|11435.3|11433.3|11433.9|11431.9|11435.4|11433.4|11432.7|11430.7|65
1656678620000|2022-07-01 12:30:20|11433.7|11431.7|11434.9|11432.9|11435.2|11433.2|11433|11431|27
1656678630000|2022-07-01 12:30:30|11434.2|11432.2|11435.4|11433.4|11436.9|11434.9|11433.5|11431.5|37
1656678640000|2022-07-01 12:30:40|11435.3|11433.3|11435.2|11433.2|11436.5|11434.5|11434.9|11432.9|15
1656678650000|2022-07-01 12:30:50|11435.5|11433.5|11436.3|11434.3|11437|11435|11435.3|11433.3|17
1656678660000|2022-07-01 12:31:00|11436|11434|11439.2|11437.2|11440.7|11438.7|11435.9|11433.9|64
1656678670000|2022-07-01 12:31:10|11438.8|11436.8|11440.5|11438.5|11441.5|11439.5|11437.7|11435.7|34
1656678680000|2022-07-01 12:31:20|11440.7|11438.7|11439.5|11437.5|11440.8|11438.8|11438.5|11436.5|21
1656678690000|2022-07-01 12:31:30|11439.7|11437.7|11439.4|11437.4|11440.4|11438.4|11438.8|11436.8|14
1656678700000|2022-07-01 12:31:40|11439|11437|11441|11439|11441.7|11439.7|11438.8|11436.8|20
1656678710000|2022-07-01 12:31:50|11441.2|11439.2|11442.9|11440.9|11443.5|11441.5|11440.5|11438.5|54
1656678720000|2022-07-01 12:32:00|11443.3|11441.3|11445.2|11443.2|11445.4|11443.4|11443.3|11441.3|70
1656678730000|2022-07-01 12:32:10|11445.3|11443.3|11444.7|11442.7|11446.9|11444.9|11444.7|11442.7|88
1656678740000|2022-07-01 12:32:20|11444.8|11442.8|11446.7|11444.7|11446.7|11444.7|11444.8|11442.8|43
1656678750000|2022-07-01 12:32:30|11446.8|11444.8|11447|11445|11447.4|11445.4|11446.5|11444.5|36
1656678760000|2022-07-01 12:32:40|11446.9|11444.9|11454.8|11452.8|11455.7|11453.7|11446.9|11444.9|172
1656678770000|2022-07-01 12:32:50|11454.9|11452.9|11465.7|11463.7|11465.8|11463.8|11454.8|11452.8|306
1656678780000|2022-07-01 12:33:00|11465.4|11463.4|11462.9|11460.9|11465.4|11463.4|11461.7|11459.7|166
1656678790000|2022-07-01 12:33:10|11462.8|11460.8|11469.2|11467.2|11469.2|11467.2|11462|11460|137
1656678800000|2022-07-01 12:33:20|11469|11467|11466|11464|11469.4|11467.4|11465.9|11463.9|161
1656678810000|2022-07-01 12:33:30|11465.9|11463.9|11466.7|11464.7|11468.3|11466.3|11465.8|11463.8|85
1656678820000|2022-07-01 12:33:40|11466.2|11464.2|11468.2|11466.2|11469.3|11467.3|11463|11461|148
1656678830000|2022-07-01 12:33:50|11468.3|11466.3|11465.9|11463.9|11469|11467|11465.4|11463.4|52
1656678840000|2022-07-01 12:34:00|11466.3|11464.3|11468.5|11466.5|11469.3|11467.3|11466.3|11464.3|91
1656678850000|2022-07-01 12:34:10|11468.9|11466.9|11474.4|11472.4|11475.8|11473.8|11468.9|11466.9|188
1656678860000|2022-07-01 12:34:20|11474|11472|11474|11472|11476.5|11474.5|11472.4|11470.4|158
1656678870000|2022-07-01 12:34:30|11474.2|11472.2|11476.2|11474.2|11476.9|11474.9|11474.2|11472.2|86
1656678880000|2022-07-01 12:34:40|11476.3|11474.3|11473.9|11471.9|11476.7|11474.7|11473.8|11471.8|105
1656678890000|2022-07-01 12:34:50|11473.8|11471.8|11475.7|11473.7|11476|11474|11473.5|11471.5|45
1656678900000|2022-07-01 12:35:00|11475.4|11473.4|11472.4|11470.4|11476.3|11474.3|11471.9|11469.9|92
1656678910000|2022-07-01 12:35:10|11472.3|11470.3|11473.2|11471.2|11474|11472|11472|11470|37
1656678920000|2022-07-01 12:35:20|11473.4|11471.4|11474.2|11472.2|11474.8|11472.8|11471.9|11469.9|44
1656678930000|2022-07-01 12:35:30|11474.3|11472.3|11471.7|11469.7|11474.3|11472.3|11471.7|11469.7|42
1656678940000|2022-07-01 12:35:40|11471.8|11469.8|11473.4|11471.4|11473.9|11471.9|11471.8|11469.8|38
1656678950000|2022-07-01 12:35:50|11473.3|11471.3|11472.2|11470.2|11473.3|11471.3|11470.9|11468.9|41
1656678960000|2022-07-01 12:36:00|11471.9|11469.9|11470.2|11468.2|11472.2|11470.2|11469.8|11467.8|62
1656678970000|2022-07-01 12:36:10|11470.4|11468.4|11468.2|11466.2|11470.4|11468.4|11467.9|11465.9|67
1656678980000|2022-07-01 12:36:20|11468.7|11466.7|11467.9|11465.9|11468.7|11466.7|11466.8|11464.8|55
1656678990000|2022-07-01 12:36:30|11467.8|11465.8|11467.2|11465.2|11468|11466|11465.8|11463.8|23
1656679000000|2022-07-01 12:36:40|11466.9|11464.9|11465.8|11463.8|11466.9|11464.9|11464.5|11462.5|77
1656679010000|2022-07-01 12:36:50|11466|11464|11465.5|11463.5|11466.7|11464.7|11465.5|11463.5|34
1656679020000|2022-07-01 12:37:00|11465.8|11463.8|11462.8|11460.8|11465.9|11463.9|11462.4|11460.4|78
1656679030000|2022-07-01 12:37:10|11462.7|11460.7|11462.4|11460.4|11463.4|11461.4|11461.8|11459.8|66
1656679040000|2022-07-01 12:37:20|11462.5|11460.5|11460.2|11458.2|11462.7|11460.7|11459.5|11457.5|59
1656679050000|2022-07-01 12:37:30|11460.3|11458.3|11458.4|11456.4|11460.7|11458.7|11457.7|11455.7|37
1656679060000|2022-07-01 12:37:40|11457.7|11455.7|11457.9|11455.9|11458.5|11456.5|11456.7|11454.7|65
1656679070000|2022-07-01 12:37:50|11457.8|11455.8|11458.2|11456.2|11458.3|11456.3|11457|11455|17
1656679080000|2022-07-01 12:38:00|11457.9|11455.9|11459.4|11457.4|11459.8|11457.8|11457.3|11455.3|31
1656679090000|2022-07-01 12:38:10|11459.5|11457.5|11459.9|11457.9|11459.9|11457.9|11458.4|11456.4|49
1656679100000|2022-07-01 12:38:20|11460.3|11458.3|11457.9|11455.9|11460.8|11458.8|11457.7|11455.7|34
1656679110000|2022-07-01 12:38:30|11458|11456|11457.4|11455.4|11458.9|11456.9|11457.4|11455.4|26
1656679120000|2022-07-01 12:38:40|11457.5|11455.5|11458.5|11456.5|11458.7|11456.7|11457.4|11455.4|41
1656679130000|2022-07-01 12:38:50|11458.2|11456.2|11458.9|11456.9|11459.5|11457.5|11458.2|11456.2|17
1656679140000|2022-07-01 12:39:00|11458|11456|11456.4|11454.4|11458|11456|11456|11454|21
1656679150000|2022-07-01 12:39:10|11456.3|11454.3|11456.5|11454.5|11457.4|11455.4|11456.2|11454.2|22
1656679160000|2022-07-01 12:39:20|11456.8|11454.8|11457.7|11455.7|11457.7|11455.7|11456.5|11454.5|20
1656679170000|2022-07-01 12:39:30|11457.5|11455.5|11459.4|11457.4|11459.4|11457.4|11456|11454|43
1656679180000|2022-07-01 12:39:40|11458.9|11456.9|11460.3|11458.3|11461.2|11459.2|11458.7|11456.7|44
1656679190000|2022-07-01 12:39:50|11460.4|11458.4|11461|11459|11461|11459|11457.9|11455.9|39
1656679200000|2022-07-01 12:40:00|11461.2|11459.2|11463.2|11461.2|11466.7|11464.7|11460.3|11458.3|110
1656679210000|2022-07-01 12:40:10|11463.4|11461.4|11460.5|11458.5|11464.4|11462.4|11460.4|11458.4|52
1656679220000|2022-07-01 12:40:20|11460|11458|11460.9|11458.9|11461.9|11459.9|11459.4|11457.4|21
1656679230000|2022-07-01 12:40:30|11458.8|11456.8|11457.2|11455.2|11459.4|11457.4|11456.7|11454.7|56
1656679240000|2022-07-01 12:40:40|11457.4|11455.4|11460.4|11458.4|11460.4|11458.4|11457.4|11455.4|24
1656679250000|2022-07-01 12:40:50|11461.5|11459.5|11462.9|11460.9|11463.8|11461.8|11461|11459|36
1656679260000|2022-07-01 12:41:00|11462.2|11460.2|11463.5|11461.5|11464.2|11462.2|11460.8|11458.8|25
1656679270000|2022-07-01 12:41:10|11463.4|11461.4|11461.3|11459.3|11463.5|11461.5|11460.8|11458.8|16
1656679280000|2022-07-01 12:41:20|11461.4|11459.4|11462.3|11460.3|11463.4|11461.4|11461.2|11459.2|14
1656679290000|2022-07-01 12:41:30|11462.7|11460.7|11462.4|11460.4|11463.9|11461.9|11461.7|11459.7|18
1656679300000|2022-07-01 12:41:40|11462.5|11460.5|11461.8|11459.8|11462.8|11460.8|11461.3|11459.3|16
1656679310000|2022-07-01 12:41:50|11461.9|11459.9|11463.4|11461.4|11463.5|11461.5|11461.9|11459.9|25
1656679320000|2022-07-01 12:42:00|11463.3|11461.3|11461.7|11459.7|11464.3|11462.3|11461.5|11459.5|35
1656679330000|2022-07-01 12:42:10|11461.5|11459.5|11459.9|11457.9|11461.5|11459.5|11458.8|11456.8|18
1656679340000|2022-07-01 12:42:20|11460|11458|11458.7|11456.7|11460|11458|11458.4|11456.4|27
1656679350000|2022-07-01 12:42:30|11459.5|11457.5|11459|11457|11459.5|11457.5|11458.5|11456.5|11
1656679360000|2022-07-01 12:42:40|11459.2|11457.2|11462.8|11460.8|11462.8|11460.8|11459.2|11457.2|59
1656679370000|2022-07-01 12:42:50|11462.7|11460.7|11462.3|11460.3|11463.8|11461.8|11462.2|11460.2|21
1656679380000|2022-07-01 12:43:00|11462.4|11460.4|11463.7|11461.7|11463.8|11461.8|11462.4|11460.4|36
1656679390000|2022-07-01 12:43:10|11463.8|11461.8|11461.2|11459.2|11464.8|11462.8|11460.4|11458.4|30
1656679400000|2022-07-01 12:43:20|11461.3|11459.3|11461.2|11459.2|11464.5|11462.5|11461.2|11459.2|44
1656679410000|2022-07-01 12:43:30|11460.9|11458.9|11462.8|11460.8|11462.8|11460.8|11460.9|11458.9|16
1656679420000|2022-07-01 12:43:40|11462.7|11460.7|11464.2|11462.2|11464.4|11462.4|11462.2|11460.2|20
1656679430000|2022-07-01 12:43:50|11464.4|11462.4|11463.9|11461.9|11464.7|11462.7|11463.7|11461.7|17
1656679440000|2022-07-01 12:44:00|11464|11462|11464.8|11462.8|11467.9|11465.9|11464|11462|66
1656679450000|2022-07-01 12:44:10|11464.4|11462.4|11467.2|11465.2|11467.4|11465.4|11462.7|11460.7|47
1656679460000|2022-07-01 12:44:20|11467.3|11465.3|11466.3|11464.3|11467.8|11465.8|11466.2|11464.2|30
1656679470000|2022-07-01 12:44:30|11466.2|11464.2|11466.2|11464.2|11467.5|11465.5|11464.9|11462.9|28
1656679480000|2022-07-01 12:44:40|11466.3|11464.3|11467.8|11465.8|11467.9|11465.9|11464.7|11462.7|74
1656679490000|2022-07-01 12:44:50|11467.7|11465.7|11469|11467|11470.7|11468.7|11467.3|11465.3|72
1656679500000|2022-07-01 12:45:00|11468.8|11466.8|11468.2|11466.2|11469.9|11467.9|11467.4|11465.4|24
1656679510000|2022-07-01 12:45:10|11468|11466|11467.2|11465.2|11468.2|11466.2|11466.7|11464.7|30
1656679520000|2022-07-01 12:45:20|11467.3|11465.3|11465.7|11463.7|11467.8|11465.8|11462.8|11460.8|87
1656679530000|2022-07-01 12:45:30|11465.5|11463.5|11463|11461|11465.8|11463.8|11463|11461|33
1656679540000|2022-07-01 12:45:40|11463.2|11461.2|11464.5|11462.5|11465.7|11463.7|11463|11461|33
1656679550000|2022-07-01 12:45:50|11464.8|11462.8|11469.5|11467.5|11470.3|11468.3|11464.8|11462.8|37
1656679560000|2022-07-01 12:46:00|11469.7|11467.7|11470.5|11468.5|11475.9|11473.9|11468.5|11466.5|154
1656679570000|2022-07-01 12:46:10|11470.2|11468.2|11473.5|11471.5|11473.8|11471.8|11469.8|11467.8|58
1656679580000|2022-07-01 12:46:20|11473.3|11471.3|11472.9|11470.9|11473.3|11471.3|11470.4|11468.4|54
1656679590000|2022-07-01 12:46:30|11473.7|11471.7|11473|11471|11475.4|11473.4|11471.9|11469.9|80
1656679600000|2022-07-01 12:46:40|11473.2|11471.2|11472.3|11470.3|11473.9|11471.9|11471.9|11469.9|49
1656679610000|2022-07-01 12:46:50|11472|11470|11474.4|11472.4|11474.9|11472.9|11472|11470|33
1656679620000|2022-07-01 12:47:00|11475.9|11473.9|11479.2|11477.2|11479.5|11477.5|11474.3|11472.3|101
1656679630000|2022-07-01 12:47:10|11479|11477|11478.9|11476.9|11480.7|11478.7|11477.2|11475.2|101
1656679640000|2022-07-01 12:47:20|11478.7|11476.7|11476.5|11474.5|11478.7|11476.7|11475.4|11473.4|85
1656679650000|2022-07-01 12:47:30|11476.7|11474.7|11476.8|11474.8|11477.9|11475.9|11476|11474|44
1656679660000|2022-07-01 12:47:40|11476.7|11474.7|11469.7|11467.7|11477|11475|11469.2|11467.2|71
1656679670000|2022-07-01 12:47:50|11470.7|11468.7|11467.2|11465.2|11470.7|11468.7|11466.9|11464.9|78
1656679680000|2022-07-01 12:48:00|11467|11465|11468.3|11466.3|11469|11467|11465|11463|76
1656679690000|2022-07-01 12:48:10|11468.4|11466.4|11463.7|11461.7|11468.8|11466.8|11463.7|11461.7|30
1656679700000|2022-07-01 12:48:20|11463.5|11461.5|11463.4|11461.4|11464.4|11462.4|11463.3|11461.3|38
1656679710000|2022-07-01 12:48:30|11463.5|11461.5|11465.7|11463.7|11465.9|11463.9|11463.4|11461.4|25
1656679720000|2022-07-01 12:48:40|11465.8|11463.8|11467.2|11465.2|11468|11466|11465.7|11463.7|51
1656679730000|2022-07-01 12:48:50|11467|11465|11466.7|11464.7|11468.4|11466.4|11466.4|11464.4|23
1656679740000|2022-07-01 12:49:00|11466.5|11464.5|11465.9|11463.9|11466.7|11464.7|11465.5|11463.5|21
1656679750000|2022-07-01 12:49:10|11465.3|11463.3|11466|11464|11466.7|11464.7|11465.3|11463.3|11
1656679760000|2022-07-01 12:49:20|11466.2|11464.2|11465.5|11463.5|11466.2|11464.2|11465.5|11463.5|9
1656679770000|2022-07-01 12:49:30|11465.4|11463.4|11465.7|11463.7|11466.2|11464.2|11463.7|11461.7|12
1656679780000|2022-07-01 12:49:40|11465.8|11463.8|11468.5|11466.5|11468.5|11466.5|11465|11463|27
1656679790000|2022-07-01 12:49:50|11468.7|11466.7|11469.8|11467.8|11471.4|11469.4|11467.8|11465.8|42
1656679800000|2022-07-01 12:50:00|11469.5|11467.5|11467.7|11465.7|11470|11468|11467.7|11465.7|13
1656679810000|2022-07-01 12:50:10|11467|11465|11468.5|11466.5|11469.7|11467.7|11466.4|11464.4|26
1656679820000|2022-07-01 12:50:20|11468.7|11466.7|11466.8|11464.8|11469.2|11467.2|11466.5|11464.5|15
1656679830000|2022-07-01 12:50:30|11467|11465|11466.7|11464.7|11467.8|11465.8|11464.8|11462.8|51
1656679840000|2022-07-01 12:50:40|11466.8|11464.8|11464.3|11462.3|11466.8|11464.8|11463.8|11461.8|35
1656679850000|2022-07-01 12:50:50|11463.7|11461.7|11463|11461|11463.7|11461.7|11461.2|11459.2|63
1656679860000|2022-07-01 12:51:00|11463.2|11461.2|11462.8|11460.8|11463.4|11461.4|11462|11460|30
1656679870000|2022-07-01 12:51:10|11462|11460|11462.2|11460.2|11463.2|11461.2|11461.3|11459.3|26
1656679880000|2022-07-01 12:51:20|11462.3|11460.3|11463.8|11461.8|11464|11462|11462.3|11460.3|23
1656679890000|2022-07-01 12:51:30|11463.4|11461.4|11461.5|11459.5|11463.4|11461.4|11460.9|11458.9|30
1656679900000|2022-07-01 12:51:40|11461.9|11459.9|11459.9|11457.9|11462.4|11460.4|11459.8|11457.8|46
1656679910000|2022-07-01 12:51:50|11460.4|11458.4|11460.5|11458.5|11461.4|11459.4|11459.8|11457.8|20
1656679920000|2022-07-01 12:52:00|11460.3|11458.3|11461.8|11459.8|11463.2|11461.2|11460.2|11458.2|38
1656679930000|2022-07-01 12:52:10|11461.9|11459.9|11460.5|11458.5|11462.7|11460.7|11460.4|11458.4|23
1656679940000|2022-07-01 12:52:20|11460.7|11458.7|11459.9|11457.9|11461.4|11459.4|11459.9|11457.9|29
1656679950000|2022-07-01 12:52:30|11459.8|11457.8|11459|11457|11460.8|11458.8|11458.9|11456.9|30
1656679960000|2022-07-01 12:52:40|11458.9|11456.9|11460.8|11458.8|11460.8|11458.8|11458.4|11456.4|33
1656679970000|2022-07-01 12:52:50|11460.7|11458.7|11465|11463|11465.5|11463.5|11460.7|11458.7|49
1656679980000|2022-07-01 12:53:00|11465.3|11463.3|11466.5|11464.5|11468.3|11466.3|11465.3|11463.3|76
1656679990000|2022-07-01 12:53:10|11466.7|11464.7|11468.7|11466.7|11470.2|11468.2|11466.3|11464.3|43
1656680000000|2022-07-01 12:53:20|11468.5|11466.5|11470.9|11468.9|11471|11469|11468.3|11466.3|44
1656680010000|2022-07-01 12:53:30|11471|11469|11473.5|11471.5|11474.8|11472.8|11470.7|11468.7|89
1656680020000|2022-07-01 12:53:40|11473.7|11471.7|11472.2|11470.2|11473.9|11471.9|11470.8|11468.8|67
1656680030000|2022-07-01 12:53:50|11472.3|11470.3|11470.4|11468.4|11473.7|11471.7|11470.4|11468.4|45
1656680040000|2022-07-01 12:54:00|11469.8|11467.8|11468.3|11466.3|11470.7|11468.7|11467.3|11465.3|49
1656680050000|2022-07-01 12:54:10|11467.8|11465.8|11467.2|11465.2|11468.2|11466.2|11466.4|11464.4|31
1656680060000|2022-07-01 12:54:20|11467|11465|11466.7|11464.7|11468.8|11466.8|11466.7|11464.7|44
1656680070000|2022-07-01 12:54:30|11466.4|11464.4|11465.3|11463.3|11467.2|11465.2|11464.3|11462.3|33
1656680080000|2022-07-01 12:54:40|11466.4|11464.4|11468|11466|11468.4|11466.4|11466.2|11464.2|30
1656680090000|2022-07-01 12:54:50|11467.9|11465.9|11466.4|11464.4|11468.3|11466.3|11466|11464|28
1656680100000|2022-07-01 12:55:00|11465.8|11463.8|11463.7|11461.7|11468|11466|11462.4|11460.4|83
1656680110000|2022-07-01 12:55:10|11463.5|11461.5|11462.3|11460.3|11464.8|11462.8|11461.2|11459.2|43
1656680120000|2022-07-01 12:55:20|11462.4|11460.4|11464|11462|11464|11462|11461.4|11459.4|17
1656680130000|2022-07-01 12:55:30|11463.9|11461.9|11464|11462|11464.2|11462.2|11461.2|11459.2|30
1656680140000|2022-07-01 12:55:40|11463.9|11461.9|11463.4|11461.4|11463.9|11461.9|11463.3|11461.3|5
1656680150000|2022-07-01 12:55:50|11463.3|11461.3|11464.9|11462.9|11465.4|11463.4|11463.2|11461.2|29
1656680160000|2022-07-01 12:56:00|11465.8|11463.8|11462.5|11460.5|11465.9|11463.9|11462.5|11460.5|13
1656680170000|2022-07-01 12:56:10|11462.4|11460.4|11463.3|11461.3|11464.2|11462.2|11460.5|11458.5|37
1656680180000|2022-07-01 12:56:20|11463.5|11461.5|11463.4|11461.4|11465.8|11463.8|11463.3|11461.3|32
1656680190000|2022-07-01 12:56:30|11463.3|11461.3|11465.3|11463.3|11465.8|11463.8|11462.8|11460.8|23
1656680200000|2022-07-01 12:56:40|11465.2|11463.2|11463.7|11461.7|11465.2|11463.2|11463.5|11461.5|16
1656680210000|2022-07-01 12:56:50|11463.2|11461.2|11461.7|11459.7|11463.5|11461.5|11461.5|11459.5|23
1656680220000|2022-07-01 12:57:00|11461.8|11459.8|11462.9|11460.9|11462.9|11460.9|11460.8|11458.8|27
1656680230000|2022-07-01 12:57:10|11462.4|11460.4|11461.5|11459.5|11462.9|11460.9|11461.5|11459.5|19
1656680240000|2022-07-01 12:57:20|11461.7|11459.7|11466.2|11464.2|11466.8|11464.8|11461.7|11459.7|40
1656680250000|2022-07-01 12:57:30|11466|11464|11458.7|11456.7|11466|11464|11458.7|11456.7|137
1656680260000|2022-07-01 12:57:40|11458.2|11456.2|11459.7|11457.7|11459.7|11457.7|11457.3|11455.3|61
1656680270000|2022-07-01 12:57:50|11459.5|11457.5|11458.7|11456.7|11459.5|11457.5|11458.7|11456.7|29
1656680280000|2022-07-01 12:58:00|11458.5|11456.5|11455.8|11453.8|11458.9|11456.9|11455.4|11453.4|123
1656680290000|2022-07-01 12:58:10|11455.7|11453.7|11456.5|11454.5|11456.5|11454.5|11453.5|11451.5|122
1656680300000|2022-07-01 12:58:20|11456.2|11454.2|11457|11455|11457|11455|11455.5|11453.5|38
1656680310000|2022-07-01 12:58:30|11456.9|11454.9|11456|11454|11458.3|11456.3|11455.8|11453.8|76
1656680320000|2022-07-01 12:58:40|11455.9|11453.9|11458.8|11456.8|11459.2|11457.2|11454.7|11452.7|44
1656680330000|2022-07-01 12:58:50|11459|11457|11459.4|11457.4|11459.4|11457.4|11457.4|11455.4|71
1656680340000|2022-07-01 12:59:00|11459.5|11457.5|11461.3|11459.3|11464.4|11462.4|11458.7|11456.7|171
1656680350000|2022-07-01 12:59:10|11461.2|11459.2|11461|11459|11462.4|11460.4|11460.4|11458.4|40
1656680360000|2022-07-01 12:59:20|11461.8|11459.8|11457.7|11455.7|11462.3|11460.3|11457.4|11455.4|44
1656680370000|2022-07-01 12:59:30|11457.9|11455.9|11459|11457|11459.9|11457.9|11457.9|11455.9|25
1656680380000|2022-07-01 12:59:40|11458.9|11456.9|11463.8|11461.8|11463.8|11461.8|11458.7|11456.7|76
1656680390000|2022-07-01 12:59:50|11463.9|11461.9|11469.3|11467.3|11470|11468|11463.4|11461.4|120
1656680400000|2022-07-01 13:00:00|11469.4|11467.4|11470.2|11468.2|11474.8|11472.8|11469.2|11467.2|180
1656680410000|2022-07-01 13:00:10|11463.5|11461.5|11469.5|11467.5|11470.2|11468.2|11462.3|11460.3|393
1656680420000|2022-07-01 13:00:20|11470|11468|11475.2|11473.2|11475.8|11473.8|11469.5|11467.5|160
1656680430000|2022-07-01 13:00:30|11474.9|11472.9|11473.3|11471.3|11475.8|11473.8|11473|11471|190
1656680440000|2022-07-01 13:00:40|11473.7|11471.7|11478.4|11476.4|11478.4|11476.4|11473.5|11471.5|107
1656680450000|2022-07-01 13:00:50|11478.9|11476.9|11477.7|11475.7|11479.9|11477.9|11474.2|11472.2|145
1656680460000|2022-07-01 13:01:00|11476.9|11474.9|11478.8|11476.8|11478.8|11476.8|11473.4|11471.4|202
1656680470000|2022-07-01 13:01:10|11478.2|11476.2|11478.9|11476.9|11480|11478|11478|11476|68
1656680480000|2022-07-01 13:01:20|11478.7|11476.7|11481.4|11479.4|11481.4|11479.4|11477.4|11475.4|85
1656680490000|2022-07-01 13:01:30|11481.2|11479.2|11483.4|11481.4|11484.9|11482.9|11481.2|11479.2|168
1656680500000|2022-07-01 13:01:40|11483.5|11481.5|11482.9|11480.9|11483.5|11481.5|11479.9|11477.9|90
1656680510000|2022-07-01 13:01:50|11483|11481|11484|11482|11485|11483|11481.8|11479.8|63
1656680520000|2022-07-01 13:02:00|11484.3|11482.3|11484.4|11482.4|11484.4|11482.4|11481|11479|80
1656680530000|2022-07-01 13:02:10|11484.5|11482.5|11483|11481|11484.8|11482.8|11480.4|11478.4|97
1656680540000|2022-07-01 13:02:20|11482.9|11480.9|11484.3|11482.3|11484.3|11482.3|11481.2|11479.2|100
1656680550000|2022-07-01 13:02:30|11484.2|11482.2|11480.5|11478.5|11484.3|11482.3|11480.5|11478.5|45
1656680560000|2022-07-01 13:02:40|11480.7|11478.7|11481.3|11479.3|11481.8|11479.8|11480.4|11478.4|34
1656680570000|2022-07-01 13:02:50|11481.4|11479.4|11478.4|11476.4|11481.7|11479.7|11478|11476|84
1656680580000|2022-07-01 13:03:00|11478.5|11476.5|11480.7|11478.7|11481.3|11479.3|11477.8|11475.8|77
1656680590000|2022-07-01 13:03:10|11480.5|11478.5|11482.2|11480.2|11482.9|11480.9|11479.2|11477.2|70
1656680600000|2022-07-01 13:03:20|11482.3|11480.3|11478.9|11476.9|11483.4|11481.4|11478.9|11476.9|49
1656680610000|2022-07-01 13:03:30|11478.8|11476.8|11479.5|11477.5|11481.2|11479.2|11478.7|11476.7|51
1656680620000|2022-07-01 13:03:40|11479.4|11477.4|11478.2|11476.2|11480.5|11478.5|11478.2|11476.2|27
1656680630000|2022-07-01 13:03:50|11477.9|11475.9|11473|11471|11477.9|11475.9|11472.8|11470.8|88
1656680640000|2022-07-01 13:04:00|11472.7|11470.7|11469.4|11467.4|11472.7|11470.7|11468.2|11466.2|101
1656680650000|2022-07-01 13:04:10|11469.5|11467.5|11469.7|11467.7|11471.9|11469.9|11467.7|11465.7|94
1656680660000|2022-07-01 13:04:20|11469.8|11467.8|11467.2|11465.2|11470.8|11468.8|11466.9|11464.9|49
1656680670000|2022-07-01 13:04:30|11467.3|11465.3|11467|11465|11467.9|11465.9|11465|11463|80
1656680680000|2022-07-01 13:04:40|11466.9|11464.9|11464.9|11462.9|11467.7|11465.7|11464.4|11462.4|73
1656680690000|2022-07-01 13:04:50|11465|11463|11465.8|11463.8|11467.2|11465.2|11464.9|11462.9|25
1656680700000|2022-07-01 13:05:00|11465.9|11463.9|11468.2|11466.2|11468.9|11466.9|11464.9|11462.9|66
1656680710000|2022-07-01 13:05:10|11468.3|11466.3|11467.7|11465.7|11470.7|11468.7|11466.9|11464.9|55
1656680720000|2022-07-01 13:05:20|11467.8|11465.8|11469.9|11467.9|11471|11469|11467.8|11465.8|36
1656680730000|2022-07-01 13:05:30|11469.8|11467.8|11466.8|11464.8|11470|11468|11466.8|11464.8|30
1656680740000|2022-07-01 13:05:40|11466.9|11464.9|11463.4|11461.4|11467|11465|11462.4|11460.4|63
1656680750000|2022-07-01 13:05:50|11463.3|11461.3|11462.9|11460.9|11463.9|11461.9|11462.4|11460.4|36
1656680760000|2022-07-01 13:06:00|11462.8|11460.8|11458|11456|11462.8|11460.8|11457.8|11455.8|101
1656680770000|2022-07-01 13:06:10|11458.3|11456.3|11457.5|11455.5|11458.5|11456.5|11456.7|11454.7|31
1656680780000|2022-07-01 13:06:20|11457.7|11455.7|11460|11458|11461.2|11459.2|11457.7|11455.7|41
1656680790000|2022-07-01 13:06:30|11459.9|11457.9|11460.3|11458.3|11460.7|11458.7|11458|11456|43
1656680800000|2022-07-01 13:06:40|11460.2|11458.2|11462.4|11460.4|11462.5|11460.5|11459.4|11457.4|48
1656680810000|2022-07-01 13:06:50|11462.3|11460.3|11461.9|11459.9|11462.4|11460.4|11460.7|11458.7|30
1656680820000|2022-07-01 13:07:00|11462.2|11460.2|11458.5|11456.5|11462.4|11460.4|11458|11456|39
1656680830000|2022-07-01 13:07:10|11459.5|11457.5|11460.4|11458.4|11460.4|11458.4|11459.5|11457.5|19
1656680840000|2022-07-01 13:07:20|11460.3|11458.3|11460.4|11458.4|11461.4|11459.4|11459.4|11457.4|32
1656680850000|2022-07-01 13:07:30|11460.5|11458.5|11458.3|11456.3|11461.2|11459.2|11457.9|11455.9|46
1656680860000|2022-07-01 13:07:40|11458.4|11456.4|11458.3|11456.3|11459.5|11457.5|11457.8|11455.8|68
1656680870000|2022-07-01 13:07:50|11458.4|11456.4|11460.2|11458.2|11460.3|11458.3|11457.4|11455.4|56
1656680880000|2022-07-01 13:08:00|11460|11458|11461.8|11459.8|11462.4|11460.4|11460|11458|78
1656680890000|2022-07-01 13:08:10|11461.5|11459.5|11466.5|11464.5|11466.7|11464.7|11461.5|11459.5|120
1656680900000|2022-07-01 13:08:20|11466.7|11464.7|11466.2|11464.2|11470.7|11468.7|11466.2|11464.2|122
1656680910000|2022-07-01 13:08:30|11466|11464|11461.9|11459.9|11466|11464|11461.2|11459.2|53
1656680920000|2022-07-01 13:08:40|11461.7|11459.7|11463.3|11461.3|11464|11462|11459.9|11457.9|50
1656680930000|2022-07-01 13:08:50|11462.9|11460.9|11463.3|11461.3|11465.4|11463.4|11462.5|11460.5|22
1656680940000|2022-07-01 13:09:00|11463.4|11461.4|11463.7|11461.7|11464.7|11462.7|11462.7|11460.7|37
1656680950000|2022-07-01 13:09:10|11465.5|11463.5|11464.2|11462.2|11466|11464|11463.8|11461.8|20
1656680960000|2022-07-01 13:09:20|11464|11462|11463.2|11461.2|11464.9|11462.9|11463.2|11461.2|31
1656680970000|2022-07-01 13:09:30|11463|11461|11464.2|11462.2|11464.4|11462.4|11462.3|11460.3|21
1656680980000|2022-07-01 13:09:40|11464|11462|11465.4|11463.4|11465.5|11463.5|11463.8|11461.8|26
1656680990000|2022-07-01 13:09:50|11465|11463|11467.9|11465.9|11468|11466|11464.9|11462.9|38
1656681000000|2022-07-01 13:10:00|11468|11466|11468.7|11466.7|11471.5|11469.5|11467.8|11465.8|50
1656681010000|2022-07-01 13:10:10|11468.8|11466.8|11468.3|11466.3|11470.3|11468.3|11468|11466|50
1656681020000|2022-07-01 13:10:20|11468.2|11466.2|11469.5|11467.5|11471.2|11469.2|11468.2|11466.2|17
1656681030000|2022-07-01 13:10:30|11468.9|11466.9|11469.7|11467.7|11469.8|11467.8|11468.2|11466.2|30
1656681040000|2022-07-01 13:10:40|11469.8|11467.8|11470.3|11468.3|11470.7|11468.7|11469.5|11467.5|19
1656681050000|2022-07-01 13:10:50|11470.8|11468.8|11471.4|11469.4|11473.3|11471.3|11470.8|11468.8|48
1656681060000|2022-07-01 13:11:00|11470.7|11468.7|11473|11471|11473.7|11471.7|11470.7|11468.7|62
1656681070000|2022-07-01 13:11:10|11473.5|11471.5|11472.7|11470.7|11473.5|11471.5|11472.2|11470.2|21
1656681080000|2022-07-01 13:11:20|11472.8|11470.8|11474.4|11472.4|11475.9|11473.9|11471.8|11469.8|55
1656681090000|2022-07-01 13:11:30|11474.3|11472.3|11477.5|11475.5|11478|11476|11474.3|11472.3|130
1656681100000|2022-07-01 13:11:40|11477|11475|11476.8|11474.8|11477.7|11475.7|11476.7|11474.7|29
1656681110000|2022-07-01 13:11:50|11476.7|11474.7|11476.7|11474.7|11477.2|11475.2|11475.9|11473.9|39
1656681120000|2022-07-01 13:12:00|11476.5|11474.5|11479|11477|11479.7|11477.7|11474.2|11472.2|80
1656681130000|2022-07-01 13:12:10|11479.2|11477.2|11479|11477|11479.2|11477.2|11477.8|11475.8|37
1656681140000|2022-07-01 13:12:20|11478.9|11476.9|11479.9|11477.9|11479.9|11477.9|11477.3|11475.3|26
1656681150000|2022-07-01 13:12:30|11479.8|11477.8|11478.2|11476.2|11480.9|11478.9|11478.2|11476.2|52
1656681160000|2022-07-01 13:12:40|11478.4|11476.4|11476.8|11474.8|11480.2|11478.2|11476.5|11474.5|85
1656681170000|2022-07-01 13:12:50|11476|11474|11473.3|11471.3|11476|11474|11472.4|11470.4|131
1656681180000|2022-07-01 13:13:00|11473.2|11471.2|11470.9|11468.9|11474|11472|11470.4|11468.4|109
1656681190000|2022-07-01 13:13:10|11470.8|11468.8|11470.3|11468.3|11471.8|11469.8|11469.9|11467.9|85
1656681200000|2022-07-01 13:13:20|11470.8|11468.8|11473.2|11471.2|11475.5|11473.5|11470.8|11468.8|72
1656681210000|2022-07-01 13:13:30|11473.3|11471.3|11475.4|11473.4|11475.4|11473.4|11473.2|11471.2|33
1656681220000|2022-07-01 13:13:40|11475.3|11473.3|11472|11470|11475.3|11473.3|11472|11470|31
1656681230000|2022-07-01 13:13:50|11471.9|11469.9|11475.2|11473.2|11475.4|11473.4|11471.9|11469.9|28
1656681240000|2022-07-01 13:14:00|11475|11473|11477.5|11475.5|11477.7|11475.7|11474.7|11472.7|58
1656681250000|2022-07-01 13:14:10|11477.2|11475.2|11474.2|11472.2|11477.5|11475.5|11474.2|11472.2|35
1656681260000|2022-07-01 13:14:20|11473.9|11471.9|11473.9|11471.9|11475|11473|11472.9|11470.9|29
1656681270000|2022-07-01 13:14:30|11473.8|11471.8|11475|11473|11475.4|11473.4|11473.8|11471.8|22
1656681280000|2022-07-01 13:14:40|11475.2|11473.2|11473.9|11471.9|11475.9|11473.9|11473.9|11471.9|13
1656681290000|2022-07-01 13:14:50|11473.8|11471.8|11473.2|11471.2|11474.4|11472.4|11472.4|11470.4|27
1656681300000|2022-07-01 13:15:00|11473|11471|11477.9|11475.9|11478.9|11476.9|11472.9|11470.9|71
1656681310000|2022-07-01 13:15:10|11479|11477|11471.7|11469.7|11479|11477|11470.9|11468.9|65
1656681320000|2022-07-01 13:15:20|11471.5|11469.5|11472.4|11470.4|11473|11471|11468.8|11466.8|135
1656681330000|2022-07-01 13:15:30|11472.5|11470.5|11472.2|11470.2|11475.5|11473.5|11471.8|11469.8|42
1656681340000|2022-07-01 13:15:40|11472.3|11470.3|11471.8|11469.8|11475.4|11473.4|11471.2|11469.2|56
1656681350000|2022-07-01 13:15:50|11472|11470|11472.3|11470.3|11472.7|11470.7|11471.7|11469.7|18
1656681360000|2022-07-01 13:16:00|11472.5|11470.5|11473.8|11471.8|11474.3|11472.3|11471.7|11469.7|38
1656681370000|2022-07-01 13:16:10|11473.9|11471.9|11473.7|11471.7|11473.9|11471.9|11471.7|11469.7|24
1656681380000|2022-07-01 13:16:20|11473.8|11471.8|11474.5|11472.5|11475.9|11473.9|11473.8|11471.8|39
1656681390000|2022-07-01 13:16:30|11474.4|11472.4|11471.5|11469.5|11474.4|11472.4|11471|11469|44
1656681400000|2022-07-01 13:16:40|11471.4|11469.4|11473.4|11471.4|11474.2|11472.2|11471.4|11469.4|28
1656681410000|2022-07-01 13:16:50|11474|11472|11474.7|11472.7|11474.9|11472.9|11473.5|11471.5|37
1656681420000|2022-07-01 13:17:00|11474.9|11472.9|11474.2|11472.2|11474.9|11472.9|11474|11472|14
1656681430000|2022-07-01 13:17:10|11474.3|11472.3|11475.8|11473.8|11476|11474|11474|11472|31
1656681440000|2022-07-01 13:17:20|11476.2|11474.2|11477.2|11475.2|11477.4|11475.4|11476.2|11474.2|34
1656681450000|2022-07-01 13:17:30|11476.7|11474.7|11475.4|11473.4|11477.4|11475.4|11474.3|11472.3|37
1656681460000|2022-07-01 13:17:40|11475.5|11473.5|11474.3|11472.3|11476|11474|11474.2|11472.2|17
1656681470000|2022-07-01 13:17:50|11475.2|11473.2|11476.7|11474.7|11477.3|11475.3|11473.9|11471.9|33
1656681480000|2022-07-01 13:18:00|11476.5|11474.5|11476.4|11474.4|11476.7|11474.7|11475.9|11473.9|12
1656681490000|2022-07-01 13:18:10|11476.7|11474.7|11476.7|11474.7|11477.7|11475.7|11475.8|11473.8|29
1656681500000|2022-07-01 13:18:20|11476.9|11474.9|11474|11472|11477.7|11475.7|11473.7|11471.7|31
1656681510000|2022-07-01 13:18:30|11474.2|11472.2|11474.5|11472.5|11475|11473|11473|11471|28
1656681520000|2022-07-01 13:18:40|11474.7|11472.7|11476|11474|11476.3|11474.3|11474.4|11472.4|24
1656681530000|2022-07-01 13:18:50|11476.2|11474.2|11477.5|11475.5|11477.8|11475.8|11476.2|11474.2|33
1656681540000|2022-07-01 13:19:00|11477.7|11475.7|11478.2|11476.2|11478.7|11476.7|11477|11475|24
1656681550000|2022-07-01 13:19:10|11478.3|11476.3|11479.5|11477.5|11479.9|11477.9|11477.9|11475.9|58
1656681560000|2022-07-01 13:19:20|11479.7|11477.7|11477.8|11475.8|11479.7|11477.7|11477.8|11475.8|32
1656681570000|2022-07-01 13:19:30|11478.7|11476.7|11477.9|11475.9|11478.7|11476.7|11477.4|11475.4|12
1656681580000|2022-07-01 13:19:40|11477.7|11475.7|11478.9|11476.9|11479.5|11477.5|11477.7|11475.7|26
1656681590000|2022-07-01 13:19:50|11478.2|11476.2|11478.5|11476.5|11478.9|11476.9|11476.4|11474.4|47
1656681600000|2022-07-01 13:20:00|11477.7|11475.7|11479.4|11477.4|11480.7|11478.7|11477.4|11475.4|48
1656681610000|2022-07-01 13:20:10|11479.5|11477.5|11474.4|11472.4|11480.8|11478.8|11474.4|11472.4|82
1656681620000|2022-07-01 13:20:20|11474.5|11472.5|11473.9|11471.9|11474.9|11472.9|11473.2|11471.2|41
1656681630000|2022-07-01 13:20:30|11473.7|11471.7|11473.3|11471.3|11474.8|11472.8|11473|11471|55
1656681640000|2022-07-01 13:20:40|11473.4|11471.4|11471.9|11469.9|11473.4|11471.4|11471.7|11469.7|49
1656681650000|2022-07-01 13:20:50|11472.3|11470.3|11472.3|11470.3|11472.4|11470.4|11471.4|11469.4|65
1656681660000|2022-07-01 13:21:00|11472.4|11470.4|11476.7|11474.7|11476.7|11474.7|11472.4|11470.4|50
1656681670000|2022-07-01 13:21:10|11477.7|11475.7|11478.5|11476.5|11480.9|11478.9|11477.7|11475.7|49
1656681680000|2022-07-01 13:21:20|11478.8|11476.8|11476.9|11474.9|11478.8|11476.8|11476.7|11474.7|25
1656681690000|2022-07-01 13:21:30|11476.7|11474.7|11477.9|11475.9|11479.9|11477.9|11476.4|11474.4|61
1656681700000|2022-07-01 13:21:40|11478|11476|11478|11476|11479.9|11477.9|11477.2|11475.2|42
1656681710000|2022-07-01 13:21:50|11477.8|11475.8|11475.7|11473.7|11478.9|11476.9|11475.5|11473.5|27
1656681720000|2022-07-01 13:22:00|11475.4|11473.4|11476.8|11474.8|11477.8|11475.8|11473.9|11471.9|131
1656681730000|2022-07-01 13:22:10|11476.9|11474.9|11478.7|11476.7|11479|11477|11476|11474|25
1656681740000|2022-07-01 13:22:20|11478|11476|11478|11476|11478|11476|11476.3|11474.3|26
1656681750000|2022-07-01 13:22:30|11477.8|11475.8|11478.3|11476.3|11478.3|11476.3|11475.4|11473.4|24
1656681760000|2022-07-01 13:22:40|11478.2|11476.2|11479.2|11477.2|11479.2|11477.2|11476.2|11474.2|23
1656681770000|2022-07-01 13:22:50|11478.8|11476.8|11479.3|11477.3|11480.2|11478.2|11478.2|11476.2|41
1656681780000|2022-07-01 13:23:00|11479.2|11477.2|11478.5|11476.5|11480|11478|11477.7|11475.7|23
1656681790000|2022-07-01 13:23:10|11478.4|11476.4|11479.7|11477.7|11479.8|11477.8|11478|11476|23
1656681800000|2022-07-01 13:23:20|11478.8|11476.8|11480|11478|11480.2|11478.2|11478.5|11476.5|56
1656681810000|2022-07-01 13:23:30|11480.5|11478.5|11482.4|11480.4|11482.9|11480.9|11480.3|11478.3|96
1656681820000|2022-07-01 13:23:40|11482.5|11480.5|11480.3|11478.3|11482.9|11480.9|11479.3|11477.3|56
1656681830000|2022-07-01 13:23:50|11480.2|11478.2|11478.9|11476.9|11481.9|11479.9|11478.9|11476.9|36
1656681840000|2022-07-01 13:24:00|11479.9|11477.9|11475.8|11473.8|11480.4|11478.4|11475.3|11473.3|69
1656681850000|2022-07-01 13:24:10|11475.9|11473.9|11475.7|11473.7|11476.2|11474.2|11474.2|11472.2|50
1656681860000|2022-07-01 13:24:20|11475.8|11473.8|11477.2|11475.2|11478.4|11476.4|11475.2|11473.2|41
1656681870000|2022-07-01 13:24:30|11476.7|11474.7|11477.7|11475.7|11477.9|11475.9|11476.4|11474.4|59
1656681880000|2022-07-01 13:24:40|11477.8|11475.8|11475.3|11473.3|11478.4|11476.4|11475.3|11473.3|41
1656681890000|2022-07-01 13:24:50|11475.8|11473.8|11476.2|11474.2|11476.7|11474.7|11475.2|11473.2|50
1656681900000|2022-07-01 13:25:00|11474.7|11472.7|11470.2|11468.2|11474.7|11472.7|11469.4|11467.4|151
1656681910000|2022-07-01 13:25:10|11470.3|11468.3|11470.7|11468.7|11471.5|11469.5|11468.8|11466.8|84
1656681920000|2022-07-01 13:25:20|11470.3|11468.3|11467.5|11465.5|11470.8|11468.8|11466.9|11464.9|84
1656681930000|2022-07-01 13:25:30|11467.3|11465.3|11467.7|11465.7|11468.9|11466.9|11466.7|11464.7|57
1656681940000|2022-07-01 13:25:40|11468|11466|11466.4|11464.4|11469.2|11467.2|11466.3|11464.3|78
1656681950000|2022-07-01 13:25:50|11465.7|11463.7|11462.4|11460.4|11465.7|11463.7|11461.9|11459.9|104
1656681960000|2022-07-01 13:26:00|11462.3|11460.3|11462|11460|11462.8|11460.8|11461.4|11459.4|103
1656681970000|2022-07-01 13:26:10|11462.2|11460.2|11464.8|11462.8|11465.4|11463.4|11461.9|11459.9|81
1656681980000|2022-07-01 13:26:20|11465|11463|11463.2|11461.2|11466.3|11464.3|11463.2|11461.2|47
1656681990000|2022-07-01 13:26:30|11463|11461|11461.2|11459.2|11463.4|11461.4|11461|11459|90
1656682000000|2022-07-01 13:26:40|11461.3|11459.3|11460.4|11458.4|11461.3|11459.3|11459.8|11457.8|82
1656682010000|2022-07-01 13:26:50|11460.5|11458.5|11463.2|11461.2|11463.7|11461.7|11460.3|11458.3|84
1656682020000|2022-07-01 13:27:00|11463.3|11461.3|11466.4|11464.4|11466.4|11464.4|11463.3|11461.3|39
1656682030000|2022-07-01 13:27:10|11466.3|11464.3|11463.3|11461.3|11466.4|11464.4|11461.3|11459.3|98
1656682040000|2022-07-01 13:27:20|11463.4|11461.4|11462.9|11460.9|11463.9|11461.9|11461.3|11459.3|47
1656682050000|2022-07-01 13:27:30|11462.8|11460.8|11461.7|11459.7|11465.4|11463.4|11461.7|11459.7|40
1656682060000|2022-07-01 13:27:40|11461.4|11459.4|11462|11460|11463.8|11461.8|11461.4|11459.4|26
1656682070000|2022-07-01 13:27:50|11461.9|11459.9|11458.5|11456.5|11462|11460|11458|11456|122
1656682080000|2022-07-01 13:28:00|11458.3|11456.3|11457.9|11455.9|11461.2|11459.2|11456|11454|194
1656682090000|2022-07-01 13:28:10|11457.2|11455.2|11457.3|11455.3|11457.3|11455.3|11455.4|11453.4|62
1656682100000|2022-07-01 13:28:20|11457.4|11455.4|11459|11457|11459|11457|11456.5|11454.5|52
1656682110000|2022-07-01 13:28:30|11459.2|11457.2|11459.9|11457.9|11460.3|11458.3|11457.7|11455.7|59
1656682120000|2022-07-01 13:28:40|11460|11458|11458.9|11456.9|11460.4|11458.4|11458.3|11456.3|75
1656682130000|2022-07-01 13:28:50|11458.8|11456.8|11460.5|11458.5|11463|11461|11457.9|11455.9|127
1656682140000|2022-07-01 13:29:00|11460|11458|11459.4|11457.4|11461.8|11459.8|11458.9|11456.9|70
1656682150000|2022-07-01 13:29:10|11459.5|11457.5|11456|11454|11459.8|11457.8|11453.9|11451.9|165
1656682160000|2022-07-01 13:29:20|11456.4|11454.4|11458.4|11456.4|11459.3|11457.3|11456|11454|27
1656682170000|2022-07-01 13:29:30|11458.5|11456.5|11455.8|11453.8|11458.9|11456.9|11455.4|11453.4|54
1656682180000|2022-07-01 13:29:40|11455.5|11453.5|11455.5|11453.5|11455.8|11453.8|11452.5|11450.5|110
1656682190000|2022-07-01 13:29:50|11455.4|11453.4|11452.8|11450.8|11455.8|11453.8|11451.2|11449.2|239
1656682200000|2022-07-01 13:30:00|11452.3|11451.3|11464|11463|11464|11463|11450.7|11449.7|1172
1656682210000|2022-07-01 13:30:10|11463.7|11462.7|11486.7|11485.7|11487.7|11486.7|11463.7|11462.7|1026
1656682220000|2022-07-01 13:30:20|11485.8|11484.8|11485.4|11484.4|11488|11487|11479.8|11478.8|981
1656682230000|2022-07-01 13:30:30|11485.8|11484.8|11488|11487|11493.2|11492.2|11483.7|11482.7|925
1656682240000|2022-07-01 13:30:40|11488.7|11487.7|11486.4|11485.4|11488.9|11487.9|11481.4|11480.4|515
1656682250000|2022-07-01 13:30:50|11487.5|11486.5|11492.9|11491.9|11496|11495|11487.5|11486.5|576
1656682260000|2022-07-01 13:31:00|11492.7|11491.7|11495.2|11494.2|11498.3|11497.3|11485.8|11484.8|960
1656682270000|2022-07-01 13:31:10|11495|11494|11494.8|11493.8|11507.8|11506.8|11494.3|11493.3|906
1656682280000|2022-07-01 13:31:20|11493.8|11492.8|11500.8|11499.8|11504.5|11503.5|11489.4|11488.4|681
1656682290000|2022-07-01 13:31:30|11500.9|11499.9|11493.5|11492.5|11504.4|11503.4|11492.5|11491.5|356
1656682300000|2022-07-01 13:31:40|11493.7|11492.7|11473.3|11472.3|11494.3|11493.3|11473.3|11472.3|660
1656682310000|2022-07-01 13:31:50|11474.4|11473.4|11458.3|11457.3|11476.3|11475.3|11458.3|11457.3|741
1656682320000|2022-07-01 13:32:00|11458.4|11457.4|11451.3|11450.3|11459.4|11458.4|11447|11446|783
1656682330000|2022-07-01 13:32:10|11451.2|11450.2|11446.7|11445.7|11453|11452|11445.7|11444.7|546
1656682340000|2022-07-01 13:32:20|11446.4|11445.4|11440.5|11439.5|11448.7|11447.7|11438.3|11437.3|639
1656682350000|2022-07-01 13:32:30|11440.9|11439.9|11446.2|11445.2|11451.3|11450.3|11438.8|11437.8|538
1656682360000|2022-07-01 13:32:40|11447|11446|11454.3|11453.3|11455|11454|11446.8|11445.8|494
1656682370000|2022-07-01 13:32:50|11456.2|11455.2|11471.9|11470.9|11475.9|11474.9|11456.2|11455.2|724
1656682380000|2022-07-01 13:33:00|11471.5|11470.5|11473.9|11472.9|11482.3|11481.3|11470|11469|537
1656682390000|2022-07-01 13:33:10|11474.2|11473.2|11470.4|11469.4|11475.4|11474.4|11459.3|11458.3|664
1656682400000|2022-07-01 13:33:20|11470.5|11469.5|11478.2|11477.2|11479.7|11478.7|11468|11467|415
1656682410000|2022-07-01 13:33:30|11477.8|11476.8|11482.2|11481.2|11484.7|11483.7|11471.2|11470.2|497
1656682420000|2022-07-01 13:33:40|11482.3|11481.3|11477.5|11476.5|11484.2|11483.2|11477.3|11476.3|221
1656682430000|2022-07-01 13:33:50|11477.7|11476.7|11462.8|11461.8|11477.7|11476.7|11462.8|11461.8|435
1656682440000|2022-07-01 13:34:00|11463|11462|11447.9|11446.9|11464|11463|11447.9|11446.9|489
1656682450000|2022-07-01 13:34:10|11448.9|11447.9|11445.5|11444.5|11454.2|11453.2|11442.3|11441.3|558
1656682460000|2022-07-01 13:34:20|11445.4|11444.4|11440.9|11439.9|11449.8|11448.8|11438.8|11437.8|398
1656682470000|2022-07-01 13:34:30|11440.7|11439.7|11431.7|11430.7|11440.7|11439.7|11430.9|11429.9|714
1656682480000|2022-07-01 13:34:40|11432.7|11431.7|11445.2|11444.2|11445.2|11444.2|11430.4|11429.4|569
1656682490000|2022-07-01 13:34:50|11444.9|11443.9|11438.4|11437.4|11448.9|11447.9|11438.3|11437.3|421
1656682500000|2022-07-01 13:35:00|11438.8|11437.8|11432.5|11431.5|11442|11441|11431.2|11430.2|777
1656682510000|2022-07-01 13:35:10|11432.3|11431.3|11428.7|11427.7|11432.3|11431.3|11425.2|11424.2|890
1656682520000|2022-07-01 13:35:20|11427.9|11426.9|11418.4|11417.4|11428.4|11427.4|11417.2|11416.2|687
1656682530000|2022-07-01 13:35:30|11417.9|11416.9|11409.5|11408.5|11418.9|11417.9|11409.5|11408.5|468
1656682540000|2022-07-01 13:35:40|11410|11409|11414.8|11413.8|11414.8|11413.8|11404.8|11403.8|575
1656682550000|2022-07-01 13:35:50|11415.5|11414.5|11406.8|11405.8|11415.7|11414.7|11406.4|11405.4|380
1656682560000|2022-07-01 13:36:00|11406.7|11405.7|11397|11396|11407.4|11406.4|11395.3|11394.3|844
1656682570000|2022-07-01 13:36:10|11397.2|11396.2|11392.4|11391.4|11402.3|11401.3|11391.9|11390.9|550
1656682580000|2022-07-01 13:36:20|11392.3|11391.3|11399|11398|11399.4|11398.4|11390|11389|511
1656682590000|2022-07-01 13:36:30|11399.4|11398.4|11403.9|11402.9|11403.9|11402.9|11396.4|11395.4|478
1656682600000|2022-07-01 13:36:40|11403.4|11402.4|11401.3|11400.3|11403.4|11402.4|11399.9|11398.9|417
1656682610000|2022-07-01 13:36:50|11401.4|11400.4|11411.4|11410.4|11411.4|11410.4|11398.8|11397.8|527
1656682620000|2022-07-01 13:37:00|11411.2|11410.2|11415.3|11414.3|11423.4|11422.4|11409.4|11408.4|897
1656682630000|2022-07-01 13:37:10|11415.7|11414.7|11420.7|11419.7|11421.7|11420.7|11411.4|11410.4|617
1656682640000|2022-07-01 13:37:20|11420.4|11419.4|11425.8|11424.8|11425.8|11424.8|11414.9|11413.9|422
1656682650000|2022-07-01 13:37:30|11426.2|11425.2|11418.3|11417.3|11426.2|11425.2|11414.9|11413.9|355
1656682660000|2022-07-01 13:37:40|11418.7|11417.7|11412.9|11411.9|11418.9|11417.9|11410.9|11409.9|291
1656682670000|2022-07-01 13:37:50|11412.8|11411.8|11422.3|11421.3|11423.3|11422.3|11410.8|11409.8|403
1656682680000|2022-07-01 13:38:00|11422.7|11421.7|11423.2|11422.2|11429.8|11428.8|11420.2|11419.2|606
1656682690000|2022-07-01 13:38:10|11422.9|11421.9|11410.2|11409.2|11423.3|11422.3|11408.8|11407.8|453
1656682700000|2022-07-01 13:38:20|11409.5|11408.5|11411.2|11410.2|11413.4|11412.4|11406.9|11405.9|388
1656682710000|2022-07-01 13:38:30|11411.5|11410.5|11401.5|11400.5|11412.2|11411.2|11401.2|11400.2|319
1656682720000|2022-07-01 13:38:40|11401.3|11400.3|11400.2|11399.2|11401.7|11400.7|11394.4|11393.4|407
1656682730000|2022-07-01 13:38:50|11399.8|11398.8|11402.9|11401.9|11408.9|11407.9|11398.5|11397.5|531
1656682740000|2022-07-01 13:39:00|11402.4|11401.4|11410.7|11409.7|11412.2|11411.2|11400.9|11399.9|535
1656682750000|2022-07-01 13:39:10|11410.9|11409.9|11412.9|11411.9|11415.2|11414.2|11407.2|11406.2|311
1656682760000|2022-07-01 13:39:20|11413.2|11412.2|11415.7|11414.7|11415.9|11414.9|11407.3|11406.3|335
1656682770000|2022-07-01 13:39:30|11415.5|11414.5|11425.7|11424.7|11427.7|11426.7|11414.9|11413.9|423
1656682780000|2022-07-01 13:39:40|11426.4|11425.4|11419.4|11418.4|11429.3|11428.3|11417.9|11416.9|433
1656682790000|2022-07-01 13:39:50|11419.5|11418.5|11415|11414|11421.7|11420.7|11415|11414|244
1656682800000|2022-07-01 13:40:00|11415.4|11414.4|11420.7|11419.7|11425.3|11424.3|11413.7|11412.7|487
1656682810000|2022-07-01 13:40:10|11420.4|11419.4|11433.9|11432.9|11434.5|11433.5|11417.4|11416.4|551
1656682820000|2022-07-01 13:40:20|11432.7|11431.7|11444.2|11443.2|11449.5|11448.5|11432.7|11431.7|875
1656682830000|2022-07-01 13:40:30|11444.5|11443.5|11446.2|11445.2|11449.4|11448.4|11441.9|11440.9|395
1656682840000|2022-07-01 13:40:40|11445.9|11444.9|11444.3|11443.3|11447.2|11446.2|11438.4|11437.4|407
1656682850000|2022-07-01 13:40:50|11444.7|11443.7|11447.7|11446.7|11447.7|11446.7|11439.9|11438.9|273
1656682860000|2022-07-01 13:41:00|11446.3|11445.3|11464.9|11463.9|11465.8|11464.8|11442.8|11441.8|841
1656682870000|2022-07-01 13:41:10|11464.8|11463.8|11470.2|11469.2|11474.4|11473.4|11462.5|11461.5|1074
1656682880000|2022-07-01 13:41:20|11469.4|11468.4|11473.7|11472.7|11482.4|11481.4|11468.8|11467.8|640
1656682890000|2022-07-01 13:41:30|11473.9|11472.9|11476.7|11475.7|11480|11479|11469|11468|476
1656682900000|2022-07-01 13:41:40|11478.2|11477.2|11471.2|11470.2|11483.2|11482.2|11469.2|11468.2|533
1656682910000|2022-07-01 13:41:50|11470.9|11469.9|11469.4|11468.4|11471.2|11470.2|11466.3|11465.3|303
1656682920000|2022-07-01 13:42:00|11469.2|11468.2|11478.4|11477.4|11479.9|11478.9|11463.5|11462.5|493
1656682930000|2022-07-01 13:42:10|11479.2|11478.2|11487.9|11486.9|11490.3|11489.3|11475.3|11474.3|691
1656682940000|2022-07-01 13:42:20|11488.4|11487.4|11494.4|11493.4|11495.9|11494.9|11485.5|11484.5|777
1656682950000|2022-07-01 13:42:30|11493.7|11492.7|11488.9|11487.9|11498.2|11497.2|11488.4|11487.4|440
1656682960000|2022-07-01 13:42:40|11489.2|11488.2|11481.7|11480.7|11490.4|11489.4|11481.7|11480.7|324
1656682970000|2022-07-01 13:42:50|11481|11480|11475.4|11474.4|11482.2|11481.2|11474|11473|348
1656682980000|2022-07-01 13:43:00|11474.9|11473.9|11481.9|11480.9|11482.5|11481.5|11472.2|11471.2|426
1656682990000|2022-07-01 13:43:10|11482.2|11481.2|11491.7|11490.7|11495.9|11494.9|11482.2|11481.2|404
1656683000000|2022-07-01 13:43:20|11491.8|11490.8|11485.8|11484.8|11491.8|11490.8|11485.4|11484.4|220
1656683010000|2022-07-01 13:43:30|11485.9|11484.9|11482.2|11481.2|11486|11485|11477.4|11476.4|312
1656683020000|2022-07-01 13:43:40|11482.4|11481.4|11488.2|11487.2|11488.2|11487.2|11477.7|11476.7|265
1656683030000|2022-07-01 13:43:50|11487.9|11486.9|11485.4|11484.4|11490.4|11489.4|11483.8|11482.8|313
1656683040000|2022-07-01 13:44:00|11484.8|11483.8|11489.4|11488.4|11489.9|11488.9|11482|11481|234
1656683050000|2022-07-01 13:44:10|11489|11488|11481.2|11480.2|11489.7|11488.7|11479.4|11478.4|284
1656683060000|2022-07-01 13:44:20|11480.8|11479.8|11472.2|11471.2|11481.7|11480.7|11469.9|11468.9|460
1656683070000|2022-07-01 13:44:30|11472.4|11471.4|11467.4|11466.4|11476.7|11475.7|11467.4|11466.4|275
1656683080000|2022-07-01 13:44:40|11467.5|11466.5|11464|11463|11469|11468|11461|11460|433
1656683090000|2022-07-01 13:44:50|11464.2|11463.2|11450|11449|11464.3|11463.3|11449.8|11448.8|399
1656683100000|2022-07-01 13:45:00|11449.9|11448.9|11462.4|11461.4|11462.4|11461.4|11443.3|11442.3|689
1656683110000|2022-07-01 13:45:10|11462.3|11461.3|11473.4|11472.4|11474.3|11473.3|11457.7|11456.7|558
1656683120000|2022-07-01 13:45:20|11473.7|11472.7|11476.8|11475.8|11483.8|11482.8|11471.3|11470.3|531
1656683130000|2022-07-01 13:45:30|11478.8|11477.8|11484.2|11483.2|11493.9|11492.9|11477.7|11476.7|556
1656683140000|2022-07-01 13:45:40|11484.3|11483.3|11488.4|11487.4|11490.8|11489.8|11481.5|11480.5|456
1656683150000|2022-07-01 13:45:50|11488.3|11487.3|11489.2|11488.2|11491.7|11490.7|11484.9|11483.9|256
1656683160000|2022-07-01 13:46:00|11490.2|11489.2|11498.3|11497.3|11501.7|11500.7|11486.9|11485.9|598
1656683170000|2022-07-01 13:46:10|11498.2|11497.2|11511.5|11510.5|11512.2|11511.2|11496.4|11495.4|816
1656683180000|2022-07-01 13:46:20|11511.8|11510.8|11519.7|11518.7|11519.7|11518.7|11507.9|11506.9|835
1656683190000|2022-07-01 13:46:30|11519.4|11518.4|11516.4|11515.4|11519.4|11518.4|11511.4|11510.4|452
1656683200000|2022-07-01 13:46:40|11516.2|11515.2|11510.2|11509.2|11519.4|11518.4|11509|11508|446
1656683210000|2022-07-01 13:46:50|11509.5|11508.5|11514.7|11513.7|11517|11516|11507.2|11506.2|287
1656683220000|2022-07-01 13:47:00|11514.4|11513.4|11529.2|11528.2|11530.9|11529.9|11514.4|11513.4|854
1656683230000|2022-07-01 13:47:10|11529.7|11528.7|11532.4|11531.4|11534.8|11533.8|11525.5|11524.5|632
1656683240000|2022-07-01 13:47:20|11531.9|11530.9|11532.9|11531.9|11536.2|11535.2|11531|11530|531
1656683250000|2022-07-01 13:47:30|11533.2|11532.2|11536.2|11535.2|11537.2|11536.2|11530.2|11529.2|454
1656683260000|2022-07-01 13:47:40|11536.7|11535.7|11527.3|11526.3|11536.7|11535.7|11525.4|11524.4|358
1656683270000|2022-07-01 13:47:50|11527.2|11526.2|11529.2|11528.2|11529.7|11528.7|11523|11522|389
1656683280000|2022-07-01 13:48:00|11529.4|11528.4|11519.4|11518.4|11531.7|11530.7|11516.3|11515.3|448
1656683290000|2022-07-01 13:48:10|11518.7|11517.7|11523|11522|11527.2|11526.2|11516.9|11515.9|325
1656683300000|2022-07-01 13:48:20|11522.9|11521.9|11523.2|11522.2|11524.7|11523.7|11518|11517|380
1656683310000|2022-07-01 13:48:30|11522.3|11521.3|11523.2|11522.2|11524.8|11523.8|11520.2|11519.2|282
1656683320000|2022-07-01 13:48:40|11523.4|11522.4|11537.7|11536.7|11538.5|11537.5|11522.9|11521.9|735
1656683330000|2022-07-01 13:48:50|11537.8|11536.8|11532.7|11531.7|11542|11541|11532.7|11531.7|665
1656683340000|2022-07-01 13:49:00|11532.2|11531.2|11535.9|11534.9|11536|11535|11529.3|11528.3|351
1656683350000|2022-07-01 13:49:10|11536|11535|11534.7|11533.7|11540.4|11539.4|11534.4|11533.4|253
1656683360000|2022-07-01 13:49:20|11534.8|11533.8|11537.4|11536.4|11541.7|11540.7|11534.8|11533.8|371
1656683370000|2022-07-01 13:49:30|11537.5|11536.5|11525.4|11524.4|11537.5|11536.5|11525.4|11524.4|355
1656683380000|2022-07-01 13:49:40|11525.7|11524.7|11519.9|11518.9|11527|11526|11518.5|11517.5|434
1656683390000|2022-07-01 13:49:50|11519.7|11518.7|11520.7|11519.7|11522.4|11521.4|11516.7|11515.7|316
1656683400000|2022-07-01 13:50:00|11520.5|11519.5|11522.2|11521.2|11529.2|11528.2|11516.7|11515.7|477
1656683410000|2022-07-01 13:50:10|11521.9|11520.9|11522|11521|11530.3|11529.3|11521.7|11520.7|276
1656683420000|2022-07-01 13:50:20|11521.9|11520.9|11520.4|11519.4|11525.7|11524.7|11516.3|11515.3|281
1656683430000|2022-07-01 13:50:30|11519.2|11518.2|11517.9|11516.9|11521.7|11520.7|11515.7|11514.7|166
1656683440000|2022-07-01 13:50:40|11517.8|11516.8|11512.9|11511.9|11522.2|11521.2|11512.4|11511.4|310
1656683450000|2022-07-01 13:50:50|11512.7|11511.7|11509.7|11508.7|11513.5|11512.5|11508.2|11507.2|445
1656683460000|2022-07-01 13:51:00|11510.4|11509.4|11513.7|11512.7|11517.2|11516.2|11508.2|11507.2|278
1656683470000|2022-07-01 13:51:10|11512.8|11511.8|11510.9|11509.9|11516.8|11515.8|11508.9|11507.9|288
1656683480000|2022-07-01 13:51:20|11510.4|11509.4|11505.7|11504.7|11512.3|11511.3|11505.4|11504.4|233
1656683490000|2022-07-01 13:51:30|11505.9|11504.9|11514.7|11513.7|11516.7|11515.7|11505|11504|280
1656683500000|2022-07-01 13:51:40|11514.4|11513.4|11515.5|11514.5|11517.7|11516.7|11513.7|11512.7|163
1656683510000|2022-07-01 13:51:50|11515.4|11514.4|11515.4|11514.4|11520.9|11519.9|11512.4|11511.4|346
1656683520000|2022-07-01 13:52:00|11515.5|11514.5|11528.9|11527.9|11533.4|11532.4|11514.5|11513.5|518
1656683530000|2022-07-01 13:52:10|11529.2|11528.2|11531.7|11530.7|11533.8|11532.8|11526.4|11525.4|293
1656683540000|2022-07-01 13:52:20|11532.2|11531.2|11534.9|11533.9|11539.2|11538.2|11531.2|11530.2|366
1656683550000|2022-07-01 13:52:30|11535|11534|11536.3|11535.3|11539.4|11538.4|11531.9|11530.9|402
1656683560000|2022-07-01 13:52:40|11535.9|11534.9|11533.4|11532.4|11537.2|11536.2|11531.2|11530.2|223
1656683570000|2022-07-01 13:52:50|11533.2|11532.2|11543.4|11542.4|11545.9|11544.9|11531.9|11530.9|672
1656683580000|2022-07-01 13:53:00|11543.8|11542.8|11556.3|11555.3|11556.3|11555.3|11543.8|11542.8|716
1656683590000|2022-07-01 13:53:10|11556.2|11555.2|11556.2|11555.2|11556.9|11555.9|11550.4|11549.4|441
1656683600000|2022-07-01 13:53:20|11555.7|11554.7|11555|11554|11557.5|11556.5|11552.2|11551.2|341
1656683610000|2022-07-01 13:53:30|11555.4|11554.4|11551.9|11550.9|11557.7|11556.7|11549.9|11548.9|454
1656683620000|2022-07-01 13:53:40|11552.4|11551.4|11542.3|11541.3|11553|11552|11541.9|11540.9|356
1656683630000|2022-07-01 13:53:50|11542.8|11541.8|11546.7|11545.7|11548|11547|11539.7|11538.7|303
1656683640000|2022-07-01 13:54:00|11546.8|11545.8|11560.4|11559.4|11561.2|11560.2|11546.5|11545.5|493
1656683650000|2022-07-01 13:54:10|11560.3|11559.3|11560.3|11559.3|11561.4|11560.4|11553.9|11552.9|469
1656683660000|2022-07-01 13:54:20|11560|11559|11556.4|11555.4|11560.9|11559.9|11550.7|11549.7|310
1656683670000|2022-07-01 13:54:30|11556.2|11555.2|11553.2|11552.2|11559.5|11558.5|11551.8|11550.8|221
1656683680000|2022-07-01 13:54:40|11553|11552|11545.8|11544.8|11553.5|11552.5|11545.7|11544.7|238
1656683690000|2022-07-01 13:54:50|11546.3|11545.3|11547.4|11546.4|11549.4|11548.4|11545.7|11544.7|229
1656683700000|2022-07-01 13:55:00|11547.5|11546.5|11552.5|11551.5|11556.7|11555.7|11546.9|11545.9|377
1656683710000|2022-07-01 13:55:10|11551.4|11550.4|11554.4|11553.4|11556.9|11555.9|11548.2|11547.2|307
1656683720000|2022-07-01 13:55:20|11554.7|11553.7|11556.7|11555.7|11557.3|11556.3|11552.7|11551.7|386
1656683730000|2022-07-01 13:55:30|11556.2|11555.2|11553.8|11552.8|11559|11558|11552.9|11551.9|301
1656683740000|2022-07-01 13:55:40|11553.9|11552.9|11552.4|11551.4|11556.3|11555.3|11550.7|11549.7|309
1656683750000|2022-07-01 13:55:50|11552.9|11551.9|11553.7|11552.7|11555.7|11554.7|11550.3|11549.3|211
1656683760000|2022-07-01 13:56:00|11554.2|11553.2|11553.3|11552.3|11560.4|11559.4|11552.2|11551.2|332
1656683770000|2022-07-01 13:56:10|11553.5|11552.5|11554.9|11553.9|11558.2|11557.2|11550.7|11549.7|196
1656683780000|2022-07-01 13:56:20|11554.2|11553.2|11553.2|11552.2|11556.2|11555.2|11549.3|11548.3|151
1656683790000|2022-07-01 13:56:30|11552.9|11551.9|11558.9|11557.9|11559.4|11558.4|11552.2|11551.2|239
1656683800000|2022-07-01 13:56:40|11556.9|11555.9|11554.9|11553.9|11558.5|11557.5|11553.8|11552.8|217
1656683810000|2022-07-01 13:56:50|11555.4|11554.4|11555.9|11554.9|11558.8|11557.8|11553.7|11552.7|222
1656683820000|2022-07-01 13:57:00|11555.7|11554.7|11558.8|11557.8|11560.5|11559.5|11553.4|11552.4|357
1656683830000|2022-07-01 13:57:10|11558.9|11557.9|11564.9|11563.9|11566.2|11565.2|11558.4|11557.4|437
1656683840000|2022-07-01 13:57:20|11565.2|11564.2|11569|11568|11572.2|11571.2|11561.2|11560.2|484
1656683850000|2022-07-01 13:57:30|11569.5|11568.5|11557.4|11556.4|11570.3|11569.3|11555.5|11554.5|515
1656683860000|2022-07-01 13:57:40|11557.2|11556.2|11551.2|11550.2|11557.2|11556.2|11548.7|11547.7|430
1656683870000|2022-07-01 13:57:50|11550.9|11549.9|11553.7|11552.7|11554.3|11553.3|11548.4|11547.4|208
1656683880000|2022-07-01 13:58:00|11553.4|11552.4|11560.9|11559.9|11562.2|11561.2|11549.9|11548.9|327
1656683890000|2022-07-01 13:58:10|11560.7|11559.7|11550.9|11549.9|11561.8|11560.8|11549.7|11548.7|334
1656683900000|2022-07-01 13:58:20|11550.8|11549.8|11542.4|11541.4|11551.4|11550.4|11541.7|11540.7|362
1656683910000|2022-07-01 13:58:30|11542.5|11541.5|11539|11538|11545|11544|11538.4|11537.4|321
1656683920000|2022-07-01 13:58:40|11540.4|11539.4|11540.8|11539.8|11541.7|11540.7|11536.5|11535.5|344
1656683930000|2022-07-01 13:58:50|11541.8|11540.8|11544.7|11543.7|11544.9|11543.9|11540.4|11539.4|272
1656683940000|2022-07-01 13:59:00|11544.2|11543.2|11531.4|11530.4|11545.2|11544.2|11530.5|11529.5|233
1656683950000|2022-07-01 13:59:10|11531.8|11530.8|11536|11535|11537.5|11536.5|11529.7|11528.7|215
1656683960000|2022-07-01 13:59:20|11535.4|11534.4|11541|11540|11543.4|11542.4|11535.4|11534.4|173
1656683970000|2022-07-01 13:59:30|11540.9|11539.9|11546.2|11545.2|11547.9|11546.9|11539.7|11538.7|155
1656683980000|2022-07-01 13:59:40|11546.3|11545.3|11539.8|11538.8|11546.3|11545.3|11539.3|11538.3|155
1656683990000|2022-07-01 13:59:50|11539.7|11538.7|11532.8|11531.8|11539.7|11538.7|11531.8|11530.8|86
1656684000000|2022-07-01 14:00:00|11535.5|11534.5|11555.5|11554.5|11570.8|11569.8|11535.5|11534.5|1080
1656684010000|2022-07-01 14:00:10|11554.4|11553.4|11562.5|11561.5|11564|11563|11545.9|11544.9|458
1656684020000|2022-07-01 14:00:20|11562.7|11561.7|11570|11569|11589.3|11588.3|11562.7|11561.7|1295
1656684030000|2022-07-01 14:00:30|11569.3|11568.3|11563.4|11562.4|11571.5|11570.5|11560.7|11559.7|556
1656684040000|2022-07-01 14:00:40|11563.3|11562.3|11546.7|11545.7|11563.5|11562.5|11539|11538|607
1656684050000|2022-07-01 14:00:50|11546.9|11545.9|11544.2|11543.2|11551|11550|11541.4|11540.4|462
1656684060000|2022-07-01 14:01:00|11543.5|11542.5|11557|11556|11566|11565|11542.4|11541.4|881
1656684070000|2022-07-01 14:01:10|11557.4|11556.4|11558.7|11557.7|11560|11559|11550.7|11549.7|329
1656684080000|2022-07-01 14:01:20|11558.9|11557.9|11553.4|11552.4|11558.9|11557.9|11551.8|11550.8|265
1656684090000|2022-07-01 14:01:30|11554.2|11553.2|11541.9|11540.9|11554.2|11553.2|11537.2|11536.2|677
1656684100000|2022-07-01 14:01:40|11542.2|11541.2|11538.7|11537.7|11544.7|11543.7|11532.2|11531.2|513
1656684110000|2022-07-01 14:01:50|11538.4|11537.4|11563.5|11562.5|11565.3|11564.3|11538.4|11537.4|579
1656684120000|2022-07-01 14:02:00|11563.9|11562.9|11554.2|11553.2|11566.7|11565.7|11552.8|11551.8|481
1656684130000|2022-07-01 14:02:10|11552.7|11551.7|11553.7|11552.7|11556.8|11555.8|11546.9|11545.9|431
1656684140000|2022-07-01 14:02:20|11554|11553|11557.2|11556.2|11558.4|11557.4|11547.4|11546.4|395
1656684150000|2022-07-01 14:02:30|11557.4|11556.4|11541.2|11540.2|11557.4|11556.4|11541.2|11540.2|280
1656684160000|2022-07-01 14:02:40|11541|11540|11534.4|11533.4|11541.3|11540.3|11529.5|11528.5|594
1656684170000|2022-07-01 14:02:50|11534.3|11533.3|11543.9|11542.9|11543.9|11542.9|11533.3|11532.3|521
1656684180000|2022-07-01 14:03:00|11545|11544|11538.8|11537.8|11545|11544|11536.7|11535.7|434
1656684190000|2022-07-01 14:03:10|11538.4|11537.4|11543.2|11542.2|11547|11546|11538.3|11537.3|361
1656684200000|2022-07-01 14:03:20|11543|11542|11526.5|11525.5|11544.4|11543.4|11526.5|11525.5|654
1656684210000|2022-07-01 14:03:30|11524.2|11523.2|11520.9|11519.9|11527.4|11526.4|11520.5|11519.5|575
1656684220000|2022-07-01 14:03:40|11520.7|11519.7|11523.8|11522.8|11528.4|11527.4|11518|11517|530
1656684230000|2022-07-01 14:03:50|11522.7|11521.7|11511.5|11510.5|11522.7|11521.7|11511.2|11510.2|554
1656684240000|2022-07-01 14:04:00|11511.4|11510.4|11512.9|11511.9|11514.9|11513.9|11507|11506|524
1656684250000|2022-07-01 14:04:10|11511.9|11510.9|11505.8|11504.8|11513.5|11512.5|11505.8|11504.8|317
1656684260000|2022-07-01 14:04:20|11505.5|11504.5|11511.9|11510.9|11513.3|11512.3|11505.2|11504.2|398
1656684270000|2022-07-01 14:04:30|11512.2|11511.2|11516.7|11515.7|11518.2|11517.2|11511.4|11510.4|394
1656684280000|2022-07-01 14:04:40|11516.5|11515.5|11517.4|11516.4|11519.5|11518.5|11513.7|11512.7|205
1656684290000|2022-07-01 14:04:50|11516.7|11515.7|11517.2|11516.2|11521.2|11520.2|11512.5|11511.5|259
1656684300000|2022-07-01 14:05:00|11516.7|11515.7|11521.9|11520.9|11523.5|11522.5|11511.2|11510.2|648
1656684310000|2022-07-01 14:05:10|11521.8|11520.8|11527.5|11526.5|11529|11528|11521.3|11520.3|431
1656684320000|2022-07-01 14:05:20|11527.4|11526.4|11522.7|11521.7|11533.5|11532.5|11522.4|11521.4|471
1656684330000|2022-07-01 14:05:30|11522.2|11521.2|11525.2|11524.2|11528.4|11527.4|11520.7|11519.7|190
1656684340000|2022-07-01 14:05:40|11525.4|11524.4|11520.8|11519.8|11530.7|11529.7|11520.4|11519.4|199
1656684350000|2022-07-01 14:05:50|11520.9|11519.9|11524.7|11523.7|11525.2|11524.2|11514.5|11513.5|356
1656684360000|2022-07-01 14:06:00|11524.4|11523.4|11515.2|11514.2|11525.2|11524.2|11514.4|11513.4|244
1656684370000|2022-07-01 14:06:10|11514.9|11513.9|11506.2|11505.2|11516.4|11515.4|11504.7|11503.7|405
1656684380000|2022-07-01 14:06:20|11505.9|11504.9|11502.2|11501.2|11508|11507|11500.7|11499.7|426
1656684390000|2022-07-01 14:06:30|11502|11501|11502.3|11501.3|11505.3|11504.3|11495.7|11494.7|534
1656684400000|2022-07-01 14:06:40|11502.4|11501.4|11504.9|11503.9|11506|11505|11498.5|11497.5|299
1656684410000|2022-07-01 14:06:50|11505.4|11504.4|11503.5|11502.5|11510.2|11509.2|11503.4|11502.4|222
1656684420000|2022-07-01 14:07:00|11503.7|11502.7|11518.8|11517.8|11520|11519|11502.2|11501.2|542
1656684430000|2022-07-01 14:07:10|11519.2|11518.2|11524.8|11523.8|11526.5|11525.5|11516.4|11515.4|357
1656684440000|2022-07-01 14:07:20|11525.2|11524.2|11529.4|11528.4|11532.2|11531.2|11525.2|11524.2|386
1656684450000|2022-07-01 14:07:30|11529.5|11528.5|11528.9|11527.9|11529.9|11528.9|11523.2|11522.2|218
1656684460000|2022-07-01 14:07:40|11529.3|11528.3|11529|11528|11531.9|11530.9|11523.4|11522.4|302
1656684470000|2022-07-01 14:07:50|11528.8|11527.8|11541.4|11540.4|11547.7|11546.7|11527.8|11526.8|905
1656684480000|2022-07-01 14:08:00|11541.7|11540.7|11548.7|11547.7|11550.4|11549.4|11538.2|11537.2|733
1656684490000|2022-07-01 14:08:10|11548.5|11547.5|11538.3|11537.3|11549.8|11548.8|11535.2|11534.2|563
1656684500000|2022-07-01 14:08:20|11537.7|11536.7|11528.2|11527.2|11539.4|11538.4|11528|11527|284
1656684510000|2022-07-01 14:08:30|11528|11527|11528.3|11527.3|11531.9|11530.9|11523.2|11522.2|343
1656684520000|2022-07-01 14:08:40|11528.2|11527.2|11532.9|11531.9|11534.7|11533.7|11526.7|11525.7|185
1656684530000|2022-07-01 14:08:50|11532.7|11531.7|11525.2|11524.2|11533.2|11532.2|11525.2|11524.2|181
1656684540000|2022-07-01 14:09:00|11524.4|11523.4|11526.7|11525.7|11530.2|11529.2|11521.9|11520.9|193
1656684550000|2022-07-01 14:09:10|11527|11526|11518.7|11517.7|11528.2|11527.2|11514.3|11513.3|407
1656684560000|2022-07-01 14:09:20|11518.4|11517.4|11527.4|11526.4|11527.7|11526.7|11517.7|11516.7|181
1656684570000|2022-07-01 14:09:30|11527.2|11526.2|11522.2|11521.2|11533.9|11532.9|11522.2|11521.2|458
1656684580000|2022-07-01 14:09:40|11523.2|11522.2|11530.9|11529.9|11531.9|11530.9|11519.4|11518.4|507
1656684590000|2022-07-01 14:09:50|11531.2|11530.2|11533.2|11532.2|11536.2|11535.2|11528.4|11527.4|268
1656684600000|2022-07-01 14:10:00|11532.3|11531.3|11531|11530|11539|11538|11530.9|11529.9|429
1656684610000|2022-07-01 14:10:10|11530.1|11529.1|11536.5|11535.5|11539.5|11538.5|11527.9|11526.9|386
1656684620000|2022-07-01 14:10:20|11537.8|11536.8|11535.8|11534.8|11541.4|11540.4|11533.5|11532.5|368
1656684630000|2022-07-01 14:10:30|11536.1|11535.1|11531.8|11530.8|11537.1|11536.1|11529.9|11528.9|187
1656684640000|2022-07-01 14:10:40|11532.4|11531.4|11523.3|11522.3|11536.5|11535.5|11522.9|11521.9|313
1656684650000|2022-07-01 14:10:50|11523|11522|11531.3|11530.3|11532|11531|11521.5|11520.5|338
1656684660000|2022-07-01 14:11:00|11531.4|11530.4|11527.1|11526.1|11534.5|11533.5|11524.5|11523.5|280
1656684670000|2022-07-01 14:11:10|11527|11526|11520.8|11519.8|11528.3|11527.3|11518.4|11517.4|219
1656684680000|2022-07-01 14:11:20|11521.5|11520.5|11515.8|11514.8|11527.6|11526.6|11515.5|11514.5|259
1656684690000|2022-07-01 14:11:30|11514.4|11513.4|11499.5|11498.5|11514.4|11513.4|11498.9|11497.9|650
1656684700000|2022-07-01 14:11:40|11500|11499|11488.6|11487.6|11500.3|11499.3|11485.8|11484.8|786
1656684710000|2022-07-01 14:11:50|11489.8|11488.8|11482.8|11481.8|11490|11489|11479.4|11478.4|715
1656684720000|2022-07-01 14:12:00|11482.5|11481.5|11475|11474|11483.8|11482.8|11473.4|11472.4|626
1656684730000|2022-07-01 14:12:10|11474.5|11473.5|11478.5|11477.5|11479.1|11478.1|11470.5|11469.5|659
1656684740000|2022-07-01 14:12:20|11478.3|11477.3|11476.5|11475.5|11481.5|11480.5|11474.9|11473.9|398
1656684750000|2022-07-01 14:12:30|11475.4|11474.4|11476.3|11475.3|11477.5|11476.5|11472.5|11471.5|408
1656684760000|2022-07-01 14:12:40|11476.4|11475.4|11473|11472|11483.6|11482.6|11471|11470|530
1656684770000|2022-07-01 14:12:50|11473.1|11472.1|11475.8|11474.8|11476.8|11475.8|11469.4|11468.4|360
1656684780000|2022-07-01 14:13:00|11475|11474|11469.3|11468.3|11475.5|11474.5|11466.5|11465.5|311
1656684790000|2022-07-01 14:13:10|11469|11468|11471.5|11470.5|11473|11472|11467.3|11466.3|421
1656684800000|2022-07-01 14:13:20|11471.8|11470.8|11475.3|11474.3|11475.9|11474.9|11469.6|11468.6|307
1656684810000|2022-07-01 14:13:30|11475.1|11474.1|11474.5|11473.5|11481.6|11480.6|11472.8|11471.8|356
1656684820000|2022-07-01 14:13:40|11473.8|11472.8|11468.6|11467.6|11478.4|11477.4|11467.1|11466.1|261
1656684830000|2022-07-01 14:13:50|11468|11467|11467|11466|11474|11473|11466.8|11465.8|310
1656684840000|2022-07-01 14:14:00|11466.8|11465.8|11469.3|11468.3|11469.3|11468.3|11462.5|11461.5|350
1656684850000|2022-07-01 14:14:10|11469|11468|11473.3|11472.3|11475.6|11474.6|11468.3|11467.3|276
1656684860000|2022-07-01 14:14:20|11471.5|11470.5|11451.5|11450.5|11471.5|11470.5|11451.5|11450.5|814
1656684870000|2022-07-01 14:14:30|11451.3|11450.3|11451.8|11450.8|11452.3|11451.3|11445.6|11444.6|662
1656684880000|2022-07-01 14:14:40|11452.3|11451.3|11452.3|11451.3|11457|11456|11451.5|11450.5|253
1656684890000|2022-07-01 14:14:50|11452|11451|11448.5|11447.5|11452.3|11451.3|11445|11444|347
1656684900000|2022-07-01 14:15:00|11448.8|11447.8|11446.9|11445.9|11451.5|11450.5|11444.9|11443.9|418
1656684910000|2022-07-01 14:15:10|11447|11446|11453|11452|11453.1|11452.1|11444.1|11443.1|266
1656684920000|2022-07-01 14:15:20|11452.9|11451.9|11460.5|11459.5|11461.1|11460.1|11452.4|11451.4|297
1656684930000|2022-07-01 14:15:30|11460.6|11459.6|11462|11461|11464.4|11463.4|11458.5|11457.5|308
1656684940000|2022-07-01 14:15:40|11461.9|11460.9|11458.9|11457.9|11462.3|11461.3|11454.4|11453.4|272
1656684950000|2022-07-01 14:15:50|11457.6|11456.6|11463|11462|11464.1|11463.1|11453.5|11452.5|288
1656684960000|2022-07-01 14:16:00|11462.3|11461.3|11460.5|11459.5|11465.4|11464.4|11459.5|11458.5|314
1656684970000|2022-07-01 14:16:10|11460|11459|11469.8|11468.8|11470.1|11469.1|11459.4|11458.4|384
1656684980000|2022-07-01 14:16:20|11470|11469|11469.5|11468.5|11473.1|11472.1|11465.5|11464.5|373
1656684990000|2022-07-01 14:16:30|11469.8|11468.8|11465|11464|11471.5|11470.5|11460.1|11459.1|394
1656685000000|2022-07-01 14:16:40|11465.4|11464.4|11460.4|11459.4|11465.5|11464.5|11458.8|11457.8|229
1656685010000|2022-07-01 14:16:50|11460.3|11459.3|11465.1|11464.1|11465.1|11464.1|11454.5|11453.5|265
1656685020000|2022-07-01 14:17:00|11463.5|11462.5|11460.1|11459.1|11468.1|11467.1|11460.1|11459.1|175
1656685030000|2022-07-01 14:17:10|11459|11458|11455.8|11454.8|11460.8|11459.8|11454.8|11453.8|208
1656685040000|2022-07-01 14:17:20|11455|11454|11443.5|11442.5|11456.1|11455.1|11441.5|11440.5|541
1656685050000|2022-07-01 14:17:30|11443.1|11442.1|11445.8|11444.8|11448.1|11447.1|11440.8|11439.8|372
1656685060000|2022-07-01 14:17:40|11445.5|11444.5|11444.1|11443.1|11447.4|11446.4|11441.1|11440.1|232
1656685070000|2022-07-01 14:17:50|11444|11443|11440.5|11439.5|11445.5|11444.5|11440|11439|204
1656685080000|2022-07-01 14:18:00|11440.3|11439.3|11437.9|11436.9|11440.3|11439.3|11433.5|11432.5|557
1656685090000|2022-07-01 14:18:10|11438|11437|11439.1|11438.1|11440.8|11439.8|11430.4|11429.4|572
1656685100000|2022-07-01 14:18:20|11439.6|11438.6|11439.3|11438.3|11440.1|11439.1|11434.4|11433.4|283
1656685110000|2022-07-01 14:18:30|11439.1|11438.1|11430|11429|11439.3|11438.3|11429.3|11428.3|241
1656685120000|2022-07-01 14:18:40|11430.5|11429.5|11438.5|11437.5|11439.9|11438.9|11429.4|11428.4|221
1656685130000|2022-07-01 14:18:50|11438.8|11437.8|11450.5|11449.5|11450.9|11449.9|11436.9|11435.9|447
1656685140000|2022-07-01 14:19:00|11450.6|11449.6|11456|11455|11459|11458|11450.4|11449.4|564
1656685150000|2022-07-01 14:19:10|11456.1|11455.1|11461.3|11460.3|11462.9|11461.9|11454.3|11453.3|487
1656685160000|2022-07-01 14:19:20|11461.1|11460.1|11468.1|11467.1|11468.1|11467.1|11460.8|11459.8|350
1656685170000|2022-07-01 14:19:30|11468.3|11467.3|11463.6|11462.6|11468.5|11467.5|11460.6|11459.6|279
1656685180000|2022-07-01 14:19:40|11463.5|11462.5|11465|11464|11465.6|11464.6|11459.3|11458.3|248
1656685190000|2022-07-01 14:19:50|11465.6|11464.6|11465.5|11464.5|11471|11470|11464.5|11463.5|307
1656685200000|2022-07-01 14:20:00|11465.4|11464.4|11466.3|11465.3|11467.5|11466.5|11460.1|11459.1|294
1656685210000|2022-07-01 14:20:10|11466.4|11465.4|11464.3|11463.3|11471.1|11470.1|11462|11461|247
1656685220000|2022-07-01 14:20:20|11464.5|11463.5|11467.9|11466.9|11468.8|11467.8|11463.8|11462.8|160
1656685230000|2022-07-01 14:20:30|11467.8|11466.8|11454.9|11453.9|11467.8|11466.8|11453.8|11452.8|261
1656685240000|2022-07-01 14:20:40|11454.8|11453.8|11452.3|11451.3|11455|11454|11446.9|11445.9|376
1656685250000|2022-07-01 14:20:50|11452.5|11451.5|11447.8|11446.8|11454.6|11453.6|11447.5|11446.5|240
1656685260000|2022-07-01 14:21:00|11448|11447|11453.1|11452.1|11454|11453|11446|11445|220
1656685270000|2022-07-01 14:21:10|11453|11452|11448.5|11447.5|11454|11453|11446.9|11445.9|229
1656685280000|2022-07-01 14:21:20|11447.6|11446.6|11444.1|11443.1|11449.5|11448.5|11442.5|11441.5|277
1656685290000|2022-07-01 14:21:30|11443.6|11442.6|11454.3|11453.3|11456.3|11455.3|11440.8|11439.8|324
1656685300000|2022-07-01 14:21:40|11452.3|11451.3|11449.8|11448.8|11454.5|11453.5|11448|11447|238
1656685310000|2022-07-01 14:21:50|11449.6|11448.6|11451|11450|11451.8|11450.8|11447.3|11446.3|176
1656685320000|2022-07-01 14:22:00|11450.5|11449.5|11461.8|11460.8|11462|11461|11449.5|11448.5|436
1656685330000|2022-07-01 14:22:10|11462.3|11461.3|11463.1|11462.1|11467.4|11466.4|11460.4|11459.4|530
1656685340000|2022-07-01 14:22:20|11462.6|11461.6|11463.5|11462.5|11466.3|11465.3|11460.3|11459.3|334
1656685350000|2022-07-01 14:22:30|11463.3|11462.3|11464.8|11463.8|11468.3|11467.3|11463.3|11462.3|169
1656685360000|2022-07-01 14:22:40|11464.5|11463.5|11458.8|11457.8|11464.5|11463.5|11457.6|11456.6|151
1656685370000|2022-07-01 14:22:50|11459|11458|11458.9|11457.9|11460.8|11459.8|11457.9|11456.9|142
1656685380000|2022-07-01 14:23:00|11458.8|11457.8|11453.5|11452.5|11458.8|11457.8|11451.6|11450.6|281
1656685390000|2022-07-01 14:23:10|11453.8|11452.8|11450.8|11449.8|11454.9|11453.9|11448.8|11447.8|153
1656685400000|2022-07-01 14:23:20|11450|11449|11452.1|11451.1|11453.3|11452.3|11446.8|11445.8|265
1656685410000|2022-07-01 14:23:30|11451.6|11450.6|11460|11459|11460|11459|11448.8|11447.8|172
1656685420000|2022-07-01 14:23:40|11460.3|11459.3|11460.5|11459.5|11465.1|11464.1|11457.5|11456.5|247
1656685430000|2022-07-01 14:23:50|11460|11459|11459.5|11458.5|11461.5|11460.5|11456.8|11455.8|243
1656685440000|2022-07-01 14:24:00|11458.8|11457.8|11469.5|11468.5|11471.3|11470.3|11456.4|11455.4|476
1656685450000|2022-07-01 14:24:10|11469.4|11468.4|11469.6|11468.6|11473|11472|11468|11467|383
1656685460000|2022-07-01 14:24:20|11469.3|11468.3|11457.4|11456.4|11470.1|11469.1|11457.3|11456.3|282
1656685470000|2022-07-01 14:24:30|11457.1|11456.1|11458.5|11457.5|11459.4|11458.4|11451.4|11450.4|339
1656685480000|2022-07-01 14:24:40|11458.4|11457.4|11454.4|11453.4|11459.3|11458.3|11451.3|11450.3|183
1656685490000|2022-07-01 14:24:50|11453.8|11452.8|11450.8|11449.8|11455.6|11454.6|11449.3|11448.3|272
1656685500000|2022-07-01 14:25:00|11451.3|11450.3|11440.8|11439.8|11452.5|11451.5|11440.8|11439.8|408
1656685510000|2022-07-01 14:25:10|11441|11440|11442|11441|11442.3|11441.3|11436.1|11435.1|469
1656685520000|2022-07-01 14:25:20|11441.8|11440.8|11433.1|11432.1|11442|11441|11432.8|11431.8|328
1656685530000|2022-07-01 14:25:30|11432.8|11431.8|11433.4|11432.4|11436.5|11435.5|11428|11427|435
1656685540000|2022-07-01 14:25:40|11433.3|11432.3|11440.9|11439.9|11440.9|11439.9|11429.9|11428.9|641
1656685550000|2022-07-01 14:25:50|11440.1|11439.1|11437.4|11436.4|11443.4|11442.4|11436.9|11435.9|306
1656685560000|2022-07-01 14:26:00|11437.9|11436.9|11433.1|11432.1|11438.8|11437.8|11431.8|11430.8|247
1656685570000|2022-07-01 14:26:10|11432.3|11431.3|11420|11419|11432.4|11431.4|11417.3|11416.3|973
1656685580000|2022-07-01 14:26:20|11419.8|11418.8|11418|11417|11421|11420|11415.8|11414.8|346
1656685590000|2022-07-01 14:26:30|11417.8|11416.8|11423|11422|11424.1|11423.1|11414.5|11413.5|396
1656685600000|2022-07-01 14:26:40|11424.4|11423.4|11419.5|11418.5|11425.3|11424.3|11417.3|11416.3|176
1656685610000|2022-07-01 14:26:50|11419.8|11418.8|11421.5|11420.5|11423.4|11422.4|11419.3|11418.3|157
1656685620000|2022-07-01 14:27:00|11421.4|11420.4|11429.8|11428.8|11432.5|11431.5|11421.1|11420.1|329
1656685630000|2022-07-01 14:27:10|11428.8|11427.8|11420.8|11419.8|11428.8|11427.8|11420.8|11419.8|223
1656685640000|2022-07-01 14:27:20|11421|11420|11415.5|11414.5|11421.9|11420.9|11415|11414|190
1656685650000|2022-07-01 14:27:30|11415|11414|11414.1|11413.1|11418|11417|11411.9|11410.9|293
1656685660000|2022-07-01 14:27:40|11414.3|11413.3|11418.5|11417.5|11420.3|11419.3|11413.3|11412.3|281
1656685670000|2022-07-01 14:27:50|11418.6|11417.6|11420.5|11419.5|11424|11423|11417.5|11416.5|200
1656685680000|2022-07-01 14:28:00|11420.6|11419.6|11426.6|11425.6|11427.3|11426.3|11420.6|11419.6|207
1656685690000|2022-07-01 14:28:10|11426|11425|11429.9|11428.9|11431|11430|11425.8|11424.8|206
1656685700000|2022-07-01 14:28:20|11429.3|11428.3|11428|11427|11431.6|11430.6|11426.1|11425.1|168
1656685710000|2022-07-01 14:28:30|11428.3|11427.3|11427.4|11426.4|11431.9|11430.9|11426.8|11425.8|135
1656685720000|2022-07-01 14:28:40|11427.6|11426.6|11435|11434|11436|11435|11426.6|11425.6|332
1656685730000|2022-07-01 14:28:50|11434.9|11433.9|11433.8|11432.8|11436.8|11435.8|11433.5|11432.5|201
1656685740000|2022-07-01 14:29:00|11434|11433|11430|11429|11436.3|11435.3|11427.5|11426.5|233
1656685750000|2022-07-01 14:29:10|11430.1|11429.1|11430|11429|11435.8|11434.8|11429.4|11428.4|150
1656685760000|2022-07-01 14:29:20|11429.8|11428.8|11428.4|11427.4|11433.8|11432.8|11427.9|11426.9|135
1656685770000|2022-07-01 14:29:30|11428|11427|11429|11428|11434|11433|11427.8|11426.8|118
1656685780000|2022-07-01 14:29:40|11428.8|11427.8|11424|11423|11428.9|11427.9|11424|11423|130
1656685790000|2022-07-01 14:29:50|11423.4|11422.4|11420|11419|11424|11423|11417.4|11416.4|339
1656685800000|2022-07-01 14:30:00|11420.3|11419.3|11419.3|11418.3|11421.3|11420.3|11410.5|11409.5|677
1656685810000|2022-07-01 14:30:10|11419.5|11418.5|11430.6|11429.6|11431.3|11430.3|11419|11418|336
1656685820000|2022-07-01 14:30:20|11430.4|11429.4|11419.5|11418.5|11430.4|11429.4|11415.6|11414.6|315
1656685830000|2022-07-01 14:30:30|11418.3|11417.3|11420.9|11419.9|11422|11421|11415.8|11414.8|156
1656685840000|2022-07-01 14:30:40|11420.8|11419.8|11413|11412|11420.9|11419.9|11412.5|11411.5|218
1656685850000|2022-07-01 14:30:50|11413.5|11412.5|11410.4|11409.4|11417.8|11416.8|11410.4|11409.4|239
1656685860000|2022-07-01 14:31:00|11410.3|11409.3|11411|11410|11412.1|11411.1|11408.1|11407.1|295
1656685870000|2022-07-01 14:31:10|11409|11408|11405|11404|11414.8|11413.8|11404.3|11403.3|415
1656685880000|2022-07-01 14:31:20|11405.3|11404.3|11400|11399|11406.1|11405.1|11398.8|11397.8|425
1656685890000|2022-07-01 14:31:30|11400.5|11399.5|11401|11400|11401.5|11400.5|11397.9|11396.9|281
1656685900000|2022-07-01 14:31:40|11401.8|11400.8|11398.4|11397.4|11401.8|11400.8|11396.9|11395.9|329
1656685910000|2022-07-01 14:31:50|11397.9|11396.9|11404.4|11403.4|11404.6|11403.6|11397.3|11396.3|258
1656685920000|2022-07-01 14:32:00|11403.6|11402.6|11403.1|11402.1|11405.9|11404.9|11400.6|11399.6|224
1656685930000|2022-07-01 14:32:10|11402.9|11401.9|11400.9|11399.9|11403.3|11402.3|11399.3|11398.3|143
1656685940000|2022-07-01 14:32:20|11400.8|11399.8|11400.1|11399.1|11402.6|11401.6|11398|11397|166
1656685950000|2022-07-01 14:32:30|11400|11399|11406.5|11405.5|11407.1|11406.1|11399.1|11398.1|189
1656685960000|2022-07-01 14:32:40|11405.8|11404.8|11410.5|11409.5|11413.8|11412.8|11405.8|11404.8|333
1656685970000|2022-07-01 14:32:50|11411|11410|11404|11403|11411.5|11410.5|11403.9|11402.9|189
1656685980000|2022-07-01 14:33:00|11404.5|11403.5|11401.1|11400.1|11406|11405|11401.1|11400.1|245
1656685990000|2022-07-01 14:33:10|11400.8|11399.8|11406|11405|11407|11406|11399.8|11398.8|247
1656686000000|2022-07-01 14:33:20|11405.8|11404.8|11401.9|11400.9|11406.4|11405.4|11400.4|11399.4|181
1656686010000|2022-07-01 14:33:30|11402.1|11401.1|11400.6|11399.6|11406.4|11405.4|11399.1|11398.1|216
1656686020000|2022-07-01 14:33:40|11400.8|11399.8|11402.6|11401.6|11403.1|11402.1|11398.8|11397.8|167
1656686030000|2022-07-01 14:33:50|11402.3|11401.3|11398|11397|11405.8|11404.8|11397.9|11396.9|159
1656686040000|2022-07-01 14:34:00|11397.8|11396.8|11395.3|11394.3|11398.5|11397.5|11394.8|11393.8|365
1656686050000|2022-07-01 14:34:10|11395.5|11394.5|11402.1|11401.1|11404.1|11403.1|11387.6|11386.6|1137
1656686060000|2022-07-01 14:34:20|11402|11401|11404.8|11403.8|11407|11406|11401.3|11400.3|352
1656686070000|2022-07-01 14:34:30|11405.3|11404.3|11406|11405|11408.6|11407.6|11401|11400|267
1656686080000|2022-07-01 14:34:40|11406.3|11405.3|11401.3|11400.3|11407.5|11406.5|11398.6|11397.6|193
1656686090000|2022-07-01 14:34:50|11402.1|11401.1|11402.6|11401.6|11404.9|11403.9|11400.6|11399.6|159
1656686100000|2022-07-01 14:35:00|11401.6|11400.6|11407.9|11406.9|11409.5|11408.5|11400.1|11399.1|361
1656686110000|2022-07-01 14:35:10|11408.3|11407.3|11406|11405|11410.1|11409.1|11403.4|11402.4|290
1656686120000|2022-07-01 14:35:20|11406.1|11405.1|11400.8|11399.8|11407.4|11406.4|11399.8|11398.8|176
1656686130000|2022-07-01 14:35:30|11401.1|11400.1|11398.6|11397.6|11405.3|11404.3|11398.5|11397.5|145
1656686140000|2022-07-01 14:35:40|11398.5|11397.5|11395.3|11394.3|11398.6|11397.6|11391.4|11390.4|394
1656686150000|2022-07-01 14:35:50|11395.5|11394.5|11399.4|11398.4|11400|11399|11395.5|11394.5|202
1656686160000|2022-07-01 14:36:00|11399.3|11398.3|11393|11392|11399.3|11398.3|11392.6|11391.6|188
1656686170000|2022-07-01 14:36:10|11393.6|11392.6|11394|11393|11396.1|11395.1|11390.6|11389.6|207
1656686180000|2022-07-01 14:36:20|11393.6|11392.6|11402|11401|11403.6|11402.6|11392.3|11391.3|250
1656686190000|2022-07-01 14:36:30|11401.5|11400.5|11395.4|11394.4|11403.6|11402.6|11395.4|11394.4|145
1656686200000|2022-07-01 14:36:40|11395|11394|11393.6|11392.6|11396.8|11395.8|11392.5|11391.5|225
1656686210000|2022-07-01 14:36:50|11393.8|11392.8|11397.3|11396.3|11399.4|11398.4|11393.1|11392.1|154
1656686220000|2022-07-01 14:37:00|11397.4|11396.4|11392.5|11391.5|11398|11397|11391.6|11390.6|219
1656686230000|2022-07-01 14:37:10|11392.4|11391.4|11385.4|11384.4|11393.3|11392.3|11385.1|11384.1|380
1656686240000|2022-07-01 14:37:20|11385.3|11384.3|11393.6|11392.6|11394.9|11393.9|11384.1|11383.1|437
1656686250000|2022-07-01 14:37:30|11393.8|11392.8|11391.4|11390.4|11396.8|11395.8|11390.4|11389.4|191
1656686260000|2022-07-01 14:37:40|11391.3|11390.3|11390.6|11389.6|11392.1|11391.1|11386.1|11385.1|223
1656686270000|2022-07-01 14:37:50|11390.5|11389.5|11387.3|11386.3|11392.1|11391.1|11386.6|11385.6|94
1656686280000|2022-07-01 14:38:00|11388.1|11387.1|11386.5|11385.5|11388.3|11387.3|11384.1|11383.1|299
1656686290000|2022-07-01 14:38:10|11386.4|11385.4|11390.8|11389.8|11391.6|11390.6|11385.8|11384.8|167
1656686300000|2022-07-01 14:38:20|11390.9|11389.9|11392.3|11391.3|11392.5|11391.5|11387.6|11386.6|139
1656686310000|2022-07-01 14:38:30|11392.1|11391.1|11385.6|11384.6|11392.6|11391.6|11384.9|11383.9|230
1656686320000|2022-07-01 14:38:40|11385.8|11384.8|11386|11385|11386.6|11385.6|11380.1|11379.1|448
1656686330000|2022-07-01 14:38:50|11385.5|11384.5|11382.8|11381.8|11387.4|11386.4|11382.5|11381.5|165
1656686340000|2022-07-01 14:39:00|11382.9|11381.9|11382.4|11381.4|11386.3|11385.3|11380.8|11379.8|154
1656686350000|2022-07-01 14:39:10|11382.1|11381.1|11380.4|11379.4|11383.1|11382.1|11379|11378|169
1656686360000|2022-07-01 14:39:20|11380.1|11379.1|11390.8|11389.8|11391|11390|11379.4|11378.4|485
1656686370000|2022-07-01 14:39:30|11390.3|11389.3|11392.6|11391.6|11394.5|11393.5|11387|11386|385
1656686380000|2022-07-01 14:39:40|11392.5|11391.5|11391.5|11390.5|11393|11392|11386.3|11385.3|238
1656686390000|2022-07-01 14:39:50|11391.6|11390.6|11387|11386|11392.5|11391.5|11385.8|11384.8|131
1656686400000|2022-07-01 14:40:00|11386.9|11385.9|11383.3|11382.3|11390.8|11389.8|11382.8|11381.8|224
1656686410000|2022-07-01 14:40:10|11383|11382|11379.6|11378.6|11383|11382|11377.4|11376.4|286
1656686420000|2022-07-01 14:40:20|11379.4|11378.4|11377|11376|11379.9|11378.9|11375.9|11374.9|243
1656686430000|2022-07-01 14:40:30|11377.1|11376.1|11382.5|11381.5|11384.1|11383.1|11373.8|11372.8|530
1656686440000|2022-07-01 14:40:40|11382.3|11381.3|11379.9|11378.9|11383.9|11382.9|11379.4|11378.4|202
1656686450000|2022-07-01 14:40:50|11379.6|11378.6|11381.3|11380.3|11381.4|11380.4|11375.8|11374.8|305
1656686460000|2022-07-01 14:41:00|11381.5|11380.5|11381.3|11380.3|11381.5|11380.5|11377.4|11376.4|207
1656686470000|2022-07-01 14:41:10|11381.4|11380.4|11385.6|11384.6|11390.4|11389.4|11381.1|11380.1|296
1656686480000|2022-07-01 14:41:20|11385.5|11384.5|11383.5|11382.5|11386.8|11385.8|11383|11382|198
1656686490000|2022-07-01 14:41:30|11383.6|11382.6|11386.1|11385.1|11388.1|11387.1|11382.6|11381.6|164
1656686500000|2022-07-01 14:41:40|11385.4|11384.4|11387.5|11386.5|11388.5|11387.5|11382.3|11381.3|219
1656686510000|2022-07-01 14:41:50|11387|11386|11391.4|11390.4|11391.4|11390.4|11383.9|11382.9|229
1656686520000|2022-07-01 14:42:00|11390.5|11389.5|11397.9|11396.9|11399|11398|11389.5|11388.5|403
1656686530000|2022-07-01 14:42:10|11398.4|11397.4|11399.8|11398.8|11407.1|11406.1|11398.4|11397.4|697
1656686540000|2022-07-01 14:42:20|11399.9|11398.9|11406.9|11405.9|11407.4|11406.4|11398.6|11397.6|431
1656686550000|2022-07-01 14:42:30|11406.5|11405.5|11406.4|11405.4|11409.5|11408.5|11404.5|11403.5|321
1656686560000|2022-07-01 14:42:40|11406.3|11405.3|11402|11401|11407.1|11406.1|11398.4|11397.4|299
1656686570000|2022-07-01 14:42:50|11401.8|11400.8|11396.9|11395.9|11401.8|11400.8|11396.3|11395.3|245
1656686580000|2022-07-01 14:43:00|11397|11396|11396|11395|11398|11397|11393.4|11392.4|263
1656686590000|2022-07-01 14:43:10|11396.9|11395.9|11397.4|11396.4|11397.9|11396.9|11393.9|11392.9|204
1656686600000|2022-07-01 14:43:20|11397.5|11396.5|11400.3|11399.3|11400.8|11399.8|11395.3|11394.3|187
1656686610000|2022-07-01 14:43:30|11400|11399|11407.9|11406.9|11410.1|11409.1|11398.4|11397.4|358
1656686620000|2022-07-01 14:43:40|11408|11407|11408.3|11407.3|11410.5|11409.5|11402.8|11401.8|465
1656686630000|2022-07-01 14:43:50|11408.1|11407.1|11393.4|11392.4|11408.1|11407.1|11393.4|11392.4|415
1656686640000|2022-07-01 14:44:00|11393.5|11392.5|11391.9|11390.9|11397.4|11396.4|11391|11390|300
1656686650000|2022-07-01 14:44:10|11391.6|11390.6|11397.6|11396.6|11399|11398|11391.6|11390.6|208
1656686660000|2022-07-01 14:44:20|11397.8|11396.8|11398.5|11397.5|11398.6|11397.6|11394.9|11393.9|133
1656686670000|2022-07-01 14:44:30|11398.4|11397.4|11404.3|11403.3|11405|11404|11396.5|11395.5|213
1656686680000|2022-07-01 14:44:40|11404.5|11403.5|11409.9|11408.9|11410.6|11409.6|11404.5|11403.5|207
1656686690000|2022-07-01 14:44:50|11409.8|11408.8|11406.3|11405.3|11410|11409|11405.8|11404.8|157
1656686700000|2022-07-01 14:45:00|11406.5|11405.5|11409.4|11408.4|11410.5|11409.5|11404|11403|231
1656686710000|2022-07-01 14:45:10|11409.5|11408.5|11410.6|11409.6|11414.9|11413.9|11406.9|11405.9|421
1656686720000|2022-07-01 14:45:20|11410.5|11409.5|11403.9|11402.9|11413.5|11412.5|11403.4|11402.4|269
1656686730000|2022-07-01 14:45:30|11403.5|11402.5|11394.9|11393.9|11404.5|11403.5|11394.4|11393.4|392
1656686740000|2022-07-01 14:45:40|11394.8|11393.8|11395.5|11394.5|11397.1|11396.1|11391.5|11390.5|313
1656686750000|2022-07-01 14:45:50|11395.3|11394.3|11402.4|11401.4|11402.4|11401.4|11395.3|11394.3|182
1656686760000|2022-07-01 14:46:00|11402.3|11401.3|11397|11396|11402.3|11401.3|11394.6|11393.6|265
1656686770000|2022-07-01 14:46:10|11396.8|11395.8|11394|11393|11398.8|11397.8|11392.1|11391.1|132
1656686780000|2022-07-01 14:46:20|11394.3|11393.3|11390|11389|11394.5|11393.5|11389.8|11388.8|258
1656686790000|2022-07-01 14:46:30|11390.1|11389.1|11399.8|11398.8|11400.9|11399.9|11389.5|11388.5|216
1656686800000|2022-07-01 14:46:40|11400|11399|11407.9|11406.9|11411.3|11410.3|11400|11399|338
1656686810000|2022-07-01 14:46:50|11408.1|11407.1|11407.3|11406.3|11412.5|11411.5|11406.1|11405.1|228
1656686820000|2022-07-01 14:47:00|11407.4|11406.4|11413.8|11412.8|11414|11413|11404.9|11403.9|227
1656686830000|2022-07-01 14:47:10|11413.5|11412.5|11420.3|11419.3|11421|11420|11411.8|11410.8|567
1656686840000|2022-07-01 14:47:20|11420|11419|11417.1|11416.1|11421.9|11420.9|11412.5|11411.5|325
1656686850000|2022-07-01 14:47:30|11417.9|11416.9|11420.5|11419.5|11421|11420|11414.8|11413.8|294
1656686860000|2022-07-01 14:47:40|11420.8|11419.8|11421.4|11420.4|11423|11422|11418.9|11417.9|171
1656686870000|2022-07-01 14:47:50|11421|11420|11433.9|11432.9|11434.4|11433.4|11421|11420|502
1656686880000|2022-07-01 14:48:00|11434|11433|11432.5|11431.5|11439.9|11438.9|11431.8|11430.8|596
1656686890000|2022-07-01 14:48:10|11432.8|11431.8|11437|11436|11438|11437|11429.3|11428.3|275
1656686900000|2022-07-01 14:48:20|11436.8|11435.8|11437|11436|11441.5|11440.5|11436.1|11435.1|285
1656686910000|2022-07-01 14:48:30|11438.3|11437.3|11432.5|11431.5|11439.6|11438.6|11432.3|11431.3|160
1656686920000|2022-07-01 14:48:40|11432.3|11431.3|11437.3|11436.3|11438.8|11437.8|11429.3|11428.3|285
1656686930000|2022-07-01 14:48:50|11437.4|11436.4|11435.8|11434.8|11438.3|11437.3|11434.6|11433.6|129
1656686940000|2022-07-01 14:49:00|11436|11435|11431.5|11430.5|11441.3|11440.3|11431.5|11430.5|369
1656686950000|2022-07-01 14:49:10|11431.4|11430.4|11429.4|11428.4|11433.6|11432.6|11429.1|11428.1|171
1656686960000|2022-07-01 14:49:20|11429.6|11428.6|11427.5|11426.5|11430.6|11429.6|11426.6|11425.6|137
1656686970000|2022-07-01 14:49:30|11427.6|11426.6|11423|11422|11428.3|11427.3|11422.6|11421.6|160
1656686980000|2022-07-01 14:49:40|11423.1|11422.1|11423.3|11422.3|11424.5|11423.5|11421|11420|165
1656686990000|2022-07-01 14:49:50|11423.1|11422.1|11431.1|11430.1|11431.1|11430.1|11421.9|11420.9|155
1656687000000|2022-07-01 14:50:00|11430.8|11429.8|11424|11423|11431.3|11430.3|11423.3|11422.3|271
1656687010000|2022-07-01 14:50:10|11423.9|11422.9|11413.4|11412.4|11425|11424|11412.6|11411.6|268
1656687020000|2022-07-01 14:50:20|11413.5|11412.5|11411.3|11410.3|11414.4|11413.4|11410.8|11409.8|251
1656687030000|2022-07-01 14:50:30|11411.5|11410.5|11410.5|11409.5|11415|11414|11410.5|11409.5|231
1656687040000|2022-07-01 14:50:40|11410.6|11409.6|11406.5|11405.5|11410.8|11409.8|11404.6|11403.6|196
1656687050000|2022-07-01 14:50:50|11406|11405|11406.3|11405.3|11409.5|11408.5|11403.6|11402.6|237
1656687060000|2022-07-01 14:51:00|11406.1|11405.1|11400.4|11399.4|11406.1|11405.1|11400.4|11399.4|274
1656687070000|2022-07-01 14:51:10|11399.8|11398.8|11396.9|11395.9|11401.3|11400.3|11396.9|11395.9|229
1656687080000|2022-07-01 14:51:20|11396.4|11395.4|11396.8|11395.8|11399|11398|11393.9|11392.9|355
1656687090000|2022-07-01 14:51:30|11396.6|11395.6|11401.3|11400.3|11402.5|11401.5|11395.8|11394.8|192
1656687100000|2022-07-01 14:51:40|11401.1|11400.1|11405.9|11404.9|11409.4|11408.4|11401.1|11400.1|217
1656687110000|2022-07-01 14:51:50|11405.8|11404.8|11403.4|11402.4|11406.5|11405.5|11401.8|11400.8|127
1656687120000|2022-07-01 14:52:00|11402.6|11401.6|11404.5|11403.5|11404.5|11403.5|11399.1|11398.1|157
1656687130000|2022-07-01 14:52:10|11404.3|11403.3|11395.8|11394.8|11404.9|11403.9|11395.5|11394.5|156
1656687140000|2022-07-01 14:52:20|11396.3|11395.3|11387|11386|11396.3|11395.3|11387|11386|332
1656687150000|2022-07-01 14:52:30|11386.6|11385.6|11393.3|11392.3|11398|11397|11386.1|11385.1|293
1656687160000|2022-07-01 14:52:40|11393|11392|11396.4|11395.4|11399.3|11398.3|11392.3|11391.3|170
1656687170000|2022-07-01 14:52:50|11397|11396|11404.4|11403.4|11404.4|11403.4|11396.8|11395.8|166
1656687180000|2022-07-01 14:53:00|11404.3|11403.3|11412|11411|11414.8|11413.8|11403.5|11402.5|353
1656687190000|2022-07-01 14:53:10|11410.5|11409.5|11412.5|11411.5|11416.3|11415.3|11410.3|11409.3|365
1656687200000|2022-07-01 14:53:20|11411.8|11410.8|11407|11406|11413.9|11412.9|11405.4|11404.4|282
1656687210000|2022-07-01 14:53:30|11406.9|11405.9|11412.6|11411.6|11414.1|11413.1|11406.3|11405.3|130
1656687220000|2022-07-01 14:53:40|11413|11412|11413|11412|11416|11415|11412.6|11411.6|120
1656687230000|2022-07-01 14:53:50|11414.3|11413.3|11420.8|11419.8|11420.8|11419.8|11412.5|11411.5|170
1656687240000|2022-07-01 14:54:00|11420.6|11419.6|11422.1|11421.1|11429.6|11428.6|11419.3|11418.3|435
1656687250000|2022-07-01 14:54:10|11421.1|11420.1|11422.5|11421.5|11426.5|11425.5|11419.6|11418.6|330
1656687260000|2022-07-01 14:54:20|11422|11421|11421.8|11420.8|11423|11422|11417.3|11416.3|141
1656687270000|2022-07-01 14:54:30|11421.5|11420.5|11428.3|11427.3|11428.4|11427.4|11420.5|11419.5|171
1656687280000|2022-07-01 14:54:40|11428.6|11427.6|11421|11420|11428.8|11427.8|11421|11420|244
1656687290000|2022-07-01 14:54:50|11421.4|11420.4|11419|11418|11426|11425|11417.5|11416.5|321
1656687300000|2022-07-01 14:55:00|11419.5|11418.5|11419.1|11418.1|11422.3|11421.3|11415.5|11414.5|218
1656687310000|2022-07-01 14:55:10|11419|11418|11410|11409|11419|11418|11409.3|11408.3|234
1656687320000|2022-07-01 14:55:20|11411.6|11410.6|11409.4|11408.4|11413.9|11412.9|11407.9|11406.9|190
1656687330000|2022-07-01 14:55:30|11409.1|11408.1|11408|11407|11409.8|11408.8|11405.4|11404.4|172
1656687340000|2022-07-01 14:55:40|11407.5|11406.5|11410.5|11409.5|11410.9|11409.9|11406.1|11405.1|133
1656687350000|2022-07-01 14:55:50|11409.5|11408.5|11415|11414|11415.3|11414.3|11406.4|11405.4|148
1656687360000|2022-07-01 14:56:00|11415.3|11414.3|11425.5|11424.5|11426.4|11425.4|11412.1|11411.1|304
1656687370000|2022-07-01 14:56:10|11425.9|11424.9|11426|11425|11427.4|11426.4|11420.5|11419.5|229
1656687380000|2022-07-01 14:56:20|11426.1|11425.1|11424.5|11423.5|11430.6|11429.6|11422.9|11421.9|248
1656687390000|2022-07-01 14:56:30|11424.4|11423.4|11435.1|11434.1|11436.8|11435.8|11423.3|11422.3|310
1656687400000|2022-07-01 14:56:40|11434.5|11433.5|11439.9|11438.9|11440.9|11439.9|11432.8|11431.8|255
1656687410000|2022-07-01 14:56:50|11439.8|11438.8|11447.5|11446.5|11450.8|11449.8|11439.8|11438.8|702
1656687420000|2022-07-01 14:57:00|11447.4|11446.4|11457.9|11456.9|11458.4|11457.4|11446.9|11445.9|460
1656687430000|2022-07-01 14:57:10|11457.6|11456.6|11450.8|11449.8|11461.6|11460.6|11450|11449|641
1656687440000|2022-07-01 14:57:20|11450.6|11449.6|11448.1|11447.1|11454|11453|11447.5|11446.5|273
1656687450000|2022-07-01 14:57:30|11448|11447|11445.1|11444.1|11451.8|11450.8|11442.5|11441.5|281
1656687460000|2022-07-01 14:57:40|11446.4|11445.4|11445.5|11444.5|11449.8|11448.8|11445.3|11444.3|133
1656687470000|2022-07-01 14:57:50|11445.4|11444.4|11443|11442|11445.6|11444.6|11442.1|11441.1|109
1656687480000|2022-07-01 14:58:00|11442.9|11441.9|11441|11440|11443.3|11442.3|11440.1|11439.1|201
1656687490000|2022-07-01 14:58:10|11441.8|11440.8|11440.8|11439.8|11443.3|11442.3|11439.1|11438.1|146
1656687500000|2022-07-01 14:58:20|11440.9|11439.9|11447.3|11446.3|11448.3|11447.3|11440.6|11439.6|249
1656687510000|2022-07-01 14:58:30|11447.4|11446.4|11446.6|11445.6|11448.5|11447.5|11444.3|11443.3|113
1656687520000|2022-07-01 14:58:40|11446.8|11445.8|11442.1|11441.1|11447.4|11446.4|11442|11441|128
1656687530000|2022-07-01 14:58:50|11442|11441|11436.3|11435.3|11442|11441|11435.6|11434.6|241
1656687540000|2022-07-01 14:59:00|11435.6|11434.6|11429.3|11428.3|11436|11435|11427.1|11426.1|448
1656687550000|2022-07-01 14:59:10|11429.5|11428.5|11430.9|11429.9|11435.5|11434.5|11429.1|11428.1|202
1656687560000|2022-07-01 14:59:20|11430.8|11429.8|11431.5|11430.5|11434|11433|11429|11428|116
1656687570000|2022-07-01 14:59:30|11431.6|11430.6|11432|11431|11435.5|11434.5|11429.9|11428.9|161
1656687580000|2022-07-01 14:59:40|11432.1|11431.1|11430.8|11429.8|11433.4|11432.4|11429.1|11428.1|101
1656687590000|2022-07-01 14:59:50|11430.9|11429.9|11429.5|11428.5|11431.8|11430.8|11428.9|11427.9|91
1656687600000|2022-07-01 15:00:00|11429.1|11428.1|11420|11419|11429.5|11428.5|11418.4|11417.4|557
1656687610000|2022-07-01 15:00:10|11419.9|11418.9|11416.3|11415.3|11420.6|11419.6|11415|11414|221
1656687620000|2022-07-01 15:00:20|11416.1|11415.1|11423|11422|11423.8|11422.8|11415.8|11414.8|204
1656687630000|2022-07-01 15:00:30|11422.8|11421.8|11420|11419|11422.8|11421.8|11418.1|11417.1|96
1656687640000|2022-07-01 15:00:40|11419.8|11418.8|11417.6|11416.6|11422|11421|11415.3|11414.3|103
1656687650000|2022-07-01 15:00:50|11417.3|11416.3|11419.3|11418.3|11420.8|11419.8|11416.5|11415.5|119
1656687660000|2022-07-01 15:01:00|11419.1|11418.1|11423.4|11422.4|11425.3|11424.3|11418.8|11417.8|199
1656687670000|2022-07-01 15:01:10|11423.3|11422.3|11427.1|11426.1|11430|11429|11423.3|11422.3|177
1656687680000|2022-07-01 15:01:20|11427.3|11426.3|11429.3|11428.3|11429.3|11428.3|11421|11420|165
1656687690000|2022-07-01 15:01:30|11429|11428|11430.3|11429.3|11431.4|11430.4|11425.6|11424.6|149
1656687700000|2022-07-01 15:01:40|11430.4|11429.4|11429|11428|11432.5|11431.5|11429|11428|142
1656687710000|2022-07-01 15:01:50|11428.9|11427.9|11423.5|11422.5|11429|11428|11423.5|11422.5|136
1656687720000|2022-07-01 15:02:00|11423.3|11422.3|11430.5|11429.5|11431|11430|11422.8|11421.8|165
1656687730000|2022-07-01 15:02:10|11430.9|11429.9|11430.8|11429.8|11431.8|11430.8|11427.9|11426.9|115
1656687740000|2022-07-01 15:02:20|11430.6|11429.6|11427.5|11426.5|11432.1|11431.1|11425.5|11424.5|146
1656687750000|2022-07-01 15:02:30|11426.8|11425.8|11418.1|11417.1|11427|11426|11418.1|11417.1|241
1656687760000|2022-07-01 15:02:40|11417.1|11416.1|11417.3|11416.3|11419.3|11418.3|11414.5|11413.5|282
1656687770000|2022-07-01 15:02:50|11417.5|11416.5|11416.8|11415.8|11418.6|11417.6|11413.3|11412.3|228
1656687780000|2022-07-01 15:03:00|11417|11416|11419.6|11418.6|11422.5|11421.5|11416.5|11415.5|155
1656687790000|2022-07-01 15:03:10|11419.8|11418.8|11413.5|11412.5|11420.8|11419.8|11413|11412|113
1656687800000|2022-07-01 15:03:20|11413.6|11412.6|11410.3|11409.3|11413.6|11412.6|11405.8|11404.8|302
1656687810000|2022-07-01 15:03:30|11410.1|11409.1|11416.1|11415.1|11416.4|11415.4|11408.3|11407.3|204
1656687820000|2022-07-01 15:03:40|11416|11415|11413.5|11412.5|11417.5|11416.5|11412.1|11411.1|192
1656687830000|2022-07-01 15:03:50|11413.4|11412.4|11411.8|11410.8|11416.4|11415.4|11410.6|11409.6|109
1656687840000|2022-07-01 15:04:00|11411.5|11410.5|11406.3|11405.3|11412.5|11411.5|11406.3|11405.3|150
1656687850000|2022-07-01 15:04:10|11405.6|11404.6|11402.5|11401.5|11405.6|11404.6|11399.3|11398.3|490
1656687860000|2022-07-01 15:04:20|11402.6|11401.6|11410|11409|11412.3|11411.3|11402|11401|202
1656687870000|2022-07-01 15:04:30|11409.8|11408.8|11407.8|11406.8|11410|11409|11405.1|11404.1|121
1656687880000|2022-07-01 15:04:40|11408|11407|11414.3|11413.3|11414.3|11413.3|11405.3|11404.3|141
1656687890000|2022-07-01 15:04:50|11413|11412|11413.9|11412.9|11415|11414|11409.3|11408.3|101
1656687900000|2022-07-01 15:05:00|11413|11412|11411.8|11410.8|11415.5|11414.5|11409.9|11408.9|149
1656687910000|2022-07-01 15:05:10|11411.5|11410.5|11415.5|11414.5|11415.6|11414.6|11409.6|11408.6|171
1656687920000|2022-07-01 15:05:20|11416|11415|11418.5|11417.5|11424.8|11423.8|11415.5|11414.5|361
1656687930000|2022-07-01 15:05:30|11418.4|11417.4|11421.5|11420.5|11423|11422|11416.3|11415.3|260
1656687940000|2022-07-01 15:05:40|11420.8|11419.8|11419.8|11418.8|11422.9|11421.9|11418|11417|124
1656687950000|2022-07-01 15:05:50|11419.6|11418.6|11425.8|11424.8|11426.4|11425.4|11419.3|11418.3|159
1656687960000|2022-07-01 15:06:00|11424.4|11423.4|11437.4|11436.4|11439.9|11438.9|11423.1|11422.1|430
1656687970000|2022-07-01 15:06:10|11437.9|11436.9|11433.5|11432.5|11443.9|11442.9|11432.6|11431.6|375
1656687980000|2022-07-01 15:06:20|11433.4|11432.4|11432.3|11431.3|11434.6|11433.6|11430.3|11429.3|147
1656687990000|2022-07-01 15:06:30|11432.1|11431.1|11434.5|11433.5|11439.8|11438.8|11432.1|11431.1|169
1656688000000|2022-07-01 15:06:40|11433.8|11432.8|11438|11437|11440.6|11439.6|11431.8|11430.8|112
1656688010000|2022-07-01 15:06:50|11437.8|11436.8|11444.5|11443.5|11445|11444|11437|11436|281
1656688020000|2022-07-01 15:07:00|11445|11444|11450|11449|11452.3|11451.3|11444.5|11443.5|546
1656688030000|2022-07-01 15:07:10|11449.9|11448.9|11442.6|11441.6|11450.9|11449.9|11442|11441|195
1656688040000|2022-07-01 15:07:20|11442.8|11441.8|11439.8|11438.8|11443|11442|11437.9|11436.9|163
1656688050000|2022-07-01 15:07:30|11439.5|11438.5|11436|11435|11439.5|11438.5|11432.4|11431.4|265
1656688060000|2022-07-01 15:07:40|11435.9|11434.9|11441.3|11440.3|11442.8|11441.8|11433|11432|127
1656688070000|2022-07-01 15:07:50|11440.8|11439.8|11441.3|11440.3|11443.5|11442.5|11438.8|11437.8|133
1656688080000|2022-07-01 15:08:00|11439.8|11438.8|11445.3|11444.3|11446.6|11445.6|11437|11436|246
1656688090000|2022-07-01 15:08:10|11445.8|11444.8|11453|11452|11453.1|11452.1|11444.3|11443.3|245
1656688100000|2022-07-01 15:08:20|11453.6|11452.6|11465.6|11464.6|11466|11465|11453.6|11452.6|505
1656688110000|2022-07-01 15:08:30|11465.3|11464.3|11471.5|11470.5|11476.4|11475.4|11463.5|11462.5|683
1656688120000|2022-07-01 15:08:40|11472.3|11471.3|11483.9|11482.9|11484.5|11483.5|11472.3|11471.3|585
1656688130000|2022-07-01 15:08:50|11483.3|11482.3|11473.4|11472.4|11484.8|11483.8|11473.3|11472.3|360
1656688140000|2022-07-01 15:09:00|11473.5|11472.5|11470.5|11469.5|11477.3|11476.3|11468.6|11467.6|395
1656688150000|2022-07-01 15:09:10|11470.8|11469.8|11468.6|11467.6|11475.8|11474.8|11468.3|11467.3|225
1656688160000|2022-07-01 15:09:20|11468.5|11467.5|11470.5|11469.5|11471.8|11470.8|11467.6|11466.6|166
1656688170000|2022-07-01 15:09:30|11470.3|11469.3|11468.1|11467.1|11471.1|11470.1|11467.9|11466.9|104
1656688180000|2022-07-01 15:09:40|11467.1|11466.1|11474.6|11473.6|11475.1|11474.1|11465.8|11464.8|243
1656688190000|2022-07-01 15:09:50|11474.5|11473.5|11471.8|11470.8|11477.9|11476.9|11471.5|11470.5|184
1656688200000|2022-07-01 15:10:00|11471.6|11470.6|11465.1|11464.1|11473.9|11472.9|11465.1|11464.1|240
1656688210000|2022-07-01 15:10:10|11465.5|11464.5|11465|11464|11467.8|11466.8|11463|11462|175
1656688220000|2022-07-01 15:10:20|11464.9|11463.9|11468|11467|11468|11467|11463.5|11462.5|99
1656688230000|2022-07-01 15:10:30|11468.5|11467.5|11462.5|11461.5|11468.5|11467.5|11462.5|11461.5|130
1656688240000|2022-07-01 15:10:40|11462.8|11461.8|11463.4|11462.4|11470.4|11469.4|11462.1|11461.1|180
1656688250000|2022-07-01 15:10:50|11462.9|11461.9|11455.5|11454.5|11463.3|11462.3|11453|11452|376
1656688260000|2022-07-01 15:11:00|11455.8|11454.8|11449.9|11448.9|11456.1|11455.1|11448.5|11447.5|254
1656688270000|2022-07-01 15:11:10|11450.8|11449.8|11455.6|11454.6|11455.8|11454.8|11449|11448|205
1656688280000|2022-07-01 15:11:20|11455.5|11454.5|11455.4|11454.4|11457.6|11456.6|11453.5|11452.5|163
1656688290000|2022-07-01 15:11:30|11455.3|11454.3|11455|11454|11455.8|11454.8|11452.8|11451.8|67
1656688300000|2022-07-01 15:11:40|11455.1|11454.1|11452.6|11451.6|11455.9|11454.9|11451.5|11450.5|145
1656688310000|2022-07-01 15:11:50|11452.5|11451.5|11459.8|11458.8|11460|11459|11452.4|11451.4|140
1656688320000|2022-07-01 15:12:00|11459.6|11458.6|11457.3|11456.3|11461.4|11460.4|11453.1|11452.1|302
1656688330000|2022-07-01 15:12:10|11457.1|11456.1|11467.3|11466.3|11467.5|11466.5|11457|11456|164
1656688340000|2022-07-01 15:12:20|11467.1|11466.1|11469|11468|11477.1|11476.1|11466.8|11465.8|475
1656688350000|2022-07-01 15:12:30|11469.3|11468.3|11473.1|11472.1|11474.3|11473.3|11469|11468|126
1656688360000|2022-07-01 15:12:40|11472.5|11471.5|11468.9|11467.9|11472.8|11471.8|11467.8|11466.8|155
1656688370000|2022-07-01 15:12:50|11468.3|11467.3|11466.5|11465.5|11469|11468|11464.9|11463.9|143
1656688380000|2022-07-01 15:13:00|11468.3|11467.3|11468.9|11467.9|11474.9|11473.9|11467.1|11466.1|211
1656688390000|2022-07-01 15:13:10|11468.6|11467.6|11467.6|11466.6|11470.6|11469.6|11466|11465|110
1656688400000|2022-07-01 15:13:20|11468|11467|11471.1|11470.1|11472.9|11471.9|11467.3|11466.3|116
1656688410000|2022-07-01 15:13:30|11470.9|11469.9|11472.5|11471.5|11475|11474|11467.9|11466.9|106
1656688420000|2022-07-01 15:13:40|11472.3|11471.3|11475.8|11474.8|11478.4|11477.4|11471|11470|254
1656688430000|2022-07-01 15:13:50|11475.3|11474.3|11472|11471|11475.3|11474.3|11469.8|11468.8|147
1656688440000|2022-07-01 15:14:00|11471.8|11470.8|11477|11476|11477.1|11476.1|11471|11470|161
1656688450000|2022-07-01 15:14:10|11476.8|11475.8|11468|11467|11476.9|11475.9|11467.5|11466.5|180
1656688460000|2022-07-01 15:14:20|11468.1|11467.1|11470.1|11469.1|11470.5|11469.5|11466|11465|97
1656688470000|2022-07-01 15:14:30|11470.3|11469.3|11465|11464|11471.1|11470.1|11463.5|11462.5|207
1656688480000|2022-07-01 15:14:40|11464.9|11463.9|11464.8|11463.8|11466.3|11465.3|11461.3|11460.3|161
1656688490000|2022-07-01 15:14:50|11465|11464|11467|11466|11468.8|11467.8|11464.1|11463.1|226
1656688500000|2022-07-01 15:15:00|11466.9|11465.9|11470.3|11469.3|11470.8|11469.8|11463.5|11462.5|208
1656688510000|2022-07-01 15:15:10|11470.4|11469.4|11468.5|11467.5|11470.9|11469.9|11463.4|11462.4|129
1656688520000|2022-07-01 15:15:20|11468.6|11467.6|11473.5|11472.5|11473.9|11472.9|11465.8|11464.8|211
1656688530000|2022-07-01 15:15:30|11473.4|11472.4|11476.1|11475.1|11480.5|11479.5|11473.4|11472.4|320
1656688540000|2022-07-01 15:15:40|11475|11474|11477|11476|11480.9|11479.9|11473.9|11472.9|246
1656688550000|2022-07-01 15:15:50|11477.1|11476.1|11474|11473|11477.1|11476.1|11472.8|11471.8|183
1656688560000|2022-07-01 15:16:00|11474.3|11473.3|11479.3|11478.3|11480.6|11479.6|11472.6|11471.6|183
1656688570000|2022-07-01 15:16:10|11479.5|11478.5|11483|11482|11483.1|11482.1|11476.8|11475.8|234
1656688580000|2022-07-01 15:16:20|11482.9|11481.9|11486.8|11485.8|11491.4|11490.4|11482.9|11481.9|575
1656688590000|2022-07-01 15:16:30|11486.5|11485.5|11485.4|11484.4|11487.3|11486.3|11482.5|11481.5|188
1656688600000|2022-07-01 15:16:40|11484.6|11483.6|11488.3|11487.3|11489.5|11488.5|11484.6|11483.6|239
1656688610000|2022-07-01 15:16:50|11488.1|11487.1|11492.4|11491.4|11493.4|11492.4|11487.6|11486.6|298
1656688620000|2022-07-01 15:17:00|11491.8|11490.8|11497.3|11496.3|11499.5|11498.5|11491.1|11490.1|735
1656688630000|2022-07-01 15:17:10|11497.4|11496.4|11496.9|11495.9|11499.6|11498.6|11495.3|11494.3|179
1656688640000|2022-07-01 15:17:20|11497.1|11496.1|11496.5|11495.5|11499.1|11498.1|11495|11494|207
1656688650000|2022-07-01 15:17:30|11496.4|11495.4|11498.3|11497.3|11499.1|11498.1|11494.1|11493.1|167
1656688660000|2022-07-01 15:17:40|11498.1|11497.1|11496.8|11495.8|11498.8|11497.8|11496.3|11495.3|164
1656688670000|2022-07-01 15:17:50|11496.9|11495.9|11494.6|11493.6|11499.9|11498.9|11494.6|11493.6|133
1656688680000|2022-07-01 15:18:00|11493.8|11492.8|11501.5|11500.5|11502.1|11501.1|11491|11490|464
1656688690000|2022-07-01 15:18:10|11500.4|11499.4|11497.9|11496.9|11502.8|11501.8|11497.9|11496.9|191
1656688700000|2022-07-01 15:18:20|11497.8|11496.8|11496.4|11495.4|11500.5|11499.5|11496.3|11495.3|109
1656688710000|2022-07-01 15:18:30|11496.3|11495.3|11494.6|11493.6|11496.8|11495.8|11491.6|11490.6|197
1656688720000|2022-07-01 15:18:40|11494.5|11493.5|11494.5|11493.5|11496.8|11495.8|11494.4|11493.4|95
1656688730000|2022-07-01 15:18:50|11494.4|11493.4|11490.6|11489.6|11494.5|11493.5|11490.6|11489.6|103
1656688740000|2022-07-01 15:19:00|11490.4|11489.4|11482|11481|11490.4|11489.4|11481.4|11480.4|352
1656688750000|2022-07-01 15:19:10|11481.6|11480.6|11480.6|11479.6|11484.1|11483.1|11480.4|11479.4|187
1656688760000|2022-07-01 15:19:20|11480.5|11479.5|11481.9|11480.9|11483.6|11482.6|11480.1|11479.1|190
1656688770000|2022-07-01 15:19:30|11482|11481|11477|11476|11482.9|11481.9|11476.9|11475.9|125
1656688780000|2022-07-01 15:19:40|11477.3|11476.3|11479.4|11478.4|11479.5|11478.5|11475.1|11474.1|152
1656688790000|2022-07-01 15:19:50|11480.3|11479.3|11481.4|11480.4|11481.5|11480.5|11475.8|11474.8|169
1656688800000|2022-07-01 15:20:00|11481.1|11480.1|11480.1|11479.1|11482.4|11481.4|11477.3|11476.3|159
1656688810000|2022-07-01 15:20:10|11480|11479|11485.1|11484.1|11486.3|11485.3|11477.6|11476.6|191
1656688820000|2022-07-01 15:20:20|11485.5|11484.5|11490.4|11489.4|11490.4|11489.4|11485.3|11484.3|265
1656688830000|2022-07-01 15:20:30|11490.5|11489.5|11493.6|11492.6|11495.4|11494.4|11490|11489|269
1656688840000|2022-07-01 15:20:40|11493.4|11492.4|11487.6|11486.6|11493.8|11492.8|11487|11486|232
1656688850000|2022-07-01 15:20:50|11487.3|11486.3|11485.3|11484.3|11488.6|11487.6|11484.3|11483.3|162
1656688860000|2022-07-01 15:21:00|11485.4|11484.4|11479.3|11478.3|11485.8|11484.8|11476.5|11475.5|660
1656688870000|2022-07-01 15:21:10|11479.1|11478.1|11480.8|11479.8|11482.1|11481.1|11477.1|11476.1|129
1656688880000|2022-07-01 15:21:20|11480.6|11479.6|11483.8|11482.8|11484.6|11483.6|11480.6|11479.6|157
1656688890000|2022-07-01 15:21:30|11484|11483|11483|11482|11484|11483|11480.9|11479.9|81
1656688900000|2022-07-01 15:21:40|11482.6|11481.6|11479.1|11478.1|11483.9|11482.9|11478.9|11477.9|102
1656688910000|2022-07-01 15:21:50|11479.4|11478.4|11473.6|11472.6|11479.4|11478.4|11472.4|11471.4|246
1656688920000|2022-07-01 15:22:00|11473.5|11472.5|11473.5|11472.5|11478.3|11477.3|11472.4|11471.4|150
1656688930000|2022-07-01 15:22:10|11473.6|11472.6|11478.8|11477.8|11479.5|11478.5|11473.5|11472.5|121
1656688940000|2022-07-01 15:22:20|11478.6|11477.6|11479.5|11478.5|11479.8|11478.8|11477.5|11476.5|81
1656688950000|2022-07-01 15:22:30|11479.4|11478.4|11478.5|11477.5|11480.3|11479.3|11476.8|11475.8|86
1656688960000|2022-07-01 15:22:40|11478.4|11477.4|11478.8|11477.8|11481|11480|11477.4|11476.4|106
1656688970000|2022-07-01 15:22:50|11478.9|11477.9|11472.3|11471.3|11480.1|11479.1|11472.3|11471.3|126
1656688980000|2022-07-01 15:23:00|11472|11471|11471.4|11470.4|11474.1|11473.1|11470.6|11469.6|140
1656688990000|2022-07-01 15:23:10|11471.3|11470.3|11470.6|11469.6|11473.5|11472.5|11469.9|11468.9|125
1656689000000|2022-07-01 15:23:20|11471.9|11470.9|11472|11471|11472.4|11471.4|11470.5|11469.5|104
1656689010000|2022-07-01 15:23:30|11472.1|11471.1|11476.6|11475.6|11476.9|11475.9|11470.4|11469.4|143
1656689020000|2022-07-01 15:23:40|11476.9|11475.9|11469.8|11468.8|11477.1|11476.1|11469.5|11468.5|156
1656689030000|2022-07-01 15:23:50|11469.5|11468.5|11469.5|11468.5|11469.5|11468.5|11466|11465|179
1656689040000|2022-07-01 15:24:00|11468.3|11467.3|11466.3|11465.3|11469.8|11468.8|11465.5|11464.5|138
1656689050000|2022-07-01 15:24:10|11466|11465|11457.5|11456.5|11466.8|11465.8|11456.4|11455.4|330
1656689060000|2022-07-01 15:24:20|11457.4|11456.4|11454.6|11453.6|11459.3|11458.3|11451.8|11450.8|414
1656689070000|2022-07-01 15:24:30|11454.9|11453.9|11457.3|11456.3|11458.8|11457.8|11453|11452|235
1656689080000|2022-07-01 15:24:40|11457.6|11456.6|11460.6|11459.6|11460.6|11459.6|11457.3|11456.3|119
1656689090000|2022-07-01 15:24:50|11460.8|11459.8|11466.5|11465.5|11466.6|11465.6|11459|11458|151
1656689100000|2022-07-01 15:25:00|11466.3|11465.3|11464.8|11463.8|11467.4|11466.4|11462.4|11461.4|186
1656689110000|2022-07-01 15:25:10|11464.9|11463.9|11458.4|11457.4|11464.9|11463.9|11457.8|11456.8|145
1656689120000|2022-07-01 15:25:20|11458.5|11457.5|11459|11458|11460.9|11459.9|11457.9|11456.9|132
1656689130000|2022-07-01 15:25:30|11460.1|11459.1|11459.3|11458.3|11463.6|11462.6|11455.4|11454.4|235
1656689140000|2022-07-01 15:25:40|11459.5|11458.5|11461.9|11460.9|11463.6|11462.6|11459.3|11458.3|83
1656689150000|2022-07-01 15:25:50|11462.3|11461.3|11460.5|11459.5|11463.4|11462.4|11459.9|11458.9|51
1656689160000|2022-07-01 15:26:00|11460.6|11459.6|11454.9|11453.9|11461.5|11460.5|11454.9|11453.9|106
1656689170000|2022-07-01 15:26:10|11455|11454|11453.1|11452.1|11456.1|11455.1|11453.1|11452.1|105
1656689180000|2022-07-01 15:26:20|11453|11452|11450|11449|11454.6|11453.6|11448.9|11447.9|266
1656689190000|2022-07-01 15:26:30|11449.9|11448.9|11454.5|11453.5|11454.6|11453.6|11449.3|11448.3|142
1656689200000|2022-07-01 15:26:40|11454.3|11453.3|11454.5|11453.5|11457.4|11456.4|11452.5|11451.5|122
1656689210000|2022-07-01 15:26:50|11454.4|11453.4|11456.3|11455.3|11457.6|11456.6|11453.8|11452.8|80
1656689220000|2022-07-01 15:27:00|11456.8|11455.8|11456|11455|11459.5|11458.5|11454.8|11453.8|136
1656689230000|2022-07-01 15:27:10|11455.9|11454.9|11452.8|11451.8|11455.9|11454.9|11450.4|11449.4|123
1656689240000|2022-07-01 15:27:20|11453.3|11452.3|11458|11457|11459.5|11458.5|11452.9|11451.9|121
1656689250000|2022-07-01 15:27:30|11457.9|11456.9|11457.9|11456.9|11459.1|11458.1|11454.8|11453.8|80
1656689260000|2022-07-01 15:27:40|11458|11457|11455.3|11454.3|11458.6|11457.6|11455.1|11454.1|87
1656689270000|2022-07-01 15:27:50|11455.1|11454.1|11455.9|11454.9|11456.8|11455.8|11452.3|11451.3|92
1656689280000|2022-07-01 15:28:00|11455.8|11454.8|11456.8|11455.8|11457.6|11456.6|11452.1|11451.1|103
1656689290000|2022-07-01 15:28:10|11457|11456|11459.8|11458.8|11461.1|11460.1|11456.8|11455.8|81
1656689300000|2022-07-01 15:28:20|11459.5|11458.5|11459.3|11458.3|11465.6|11464.6|11458.5|11457.5|214
1656689310000|2022-07-01 15:28:30|11458.8|11457.8|11459|11458|11459.9|11458.9|11455.3|11454.3|100
1656689320000|2022-07-01 15:28:40|11458.8|11457.8|11457.6|11456.6|11459.6|11458.6|11455.9|11454.9|68
1656689330000|2022-07-01 15:28:50|11457.5|11456.5|11458.5|11457.5|11459.4|11458.4|11456.4|11455.4|77
1656689340000|2022-07-01 15:29:00|11458.8|11457.8|11450|11449|11458.8|11457.8|11449.9|11448.9|194
1656689350000|2022-07-01 15:29:10|11449.8|11448.8|11454.1|11453.1|11454.4|11453.4|11449|11448|139
1656689360000|2022-07-01 15:29:20|11454.3|11453.3|11452.8|11451.8|11454.5|11453.5|11448.9|11447.9|157
1656689370000|2022-07-01 15:29:30|11452.9|11451.9|11450.6|11449.6|11455.8|11454.8|11450.6|11449.6|107
1656689380000|2022-07-01 15:29:40|11450.5|11449.5|11454.1|11453.1|11454.1|11453.1|11446.1|11445.1|175
1656689390000|2022-07-01 15:29:50|11453.1|11452.1|11456.1|11455.1|11456.5|11455.5|11450.1|11449.1|122
1656689400000|2022-07-01 15:30:00|11456.3|11455.3|11463.5|11462.5|11465.3|11464.3|11455.4|11454.4|288
1656689410000|2022-07-01 15:30:10|11463.8|11462.8|11460.8|11459.8|11464.1|11463.1|11456|11455|134
1656689420000|2022-07-01 15:30:20|11461|11460|11465.8|11464.8|11468.3|11467.3|11461|11460|181
1656689430000|2022-07-01 15:30:30|11466.6|11465.6|11468.5|11467.5|11470.5|11469.5|11466.6|11465.6|231
1656689440000|2022-07-01 15:30:40|11468.9|11467.9|11468.8|11467.8|11470.6|11469.6|11468|11467|187
1656689450000|2022-07-01 15:30:50|11468.6|11467.6|11474.3|11473.3|11475.4|11474.4|11467.9|11466.9|248
1656689460000|2022-07-01 15:31:00|11474.6|11473.6|11472.8|11471.8|11475.1|11474.1|11471.8|11470.8|240
1656689470000|2022-07-01 15:31:10|11473|11472|11472.8|11471.8|11473.3|11472.3|11466.3|11465.3|176
1656689480000|2022-07-01 15:31:20|11472.6|11471.6|11469|11468|11475.9|11474.9|11468.5|11467.5|152
1656689490000|2022-07-01 15:31:30|11469.3|11468.3|11465|11464|11469.3|11468.3|11463.8|11462.8|152
1656689500000|2022-07-01 15:31:40|11465.1|11464.1|11464.3|11463.3|11467.8|11466.8|11464.3|11463.3|112
1656689510000|2022-07-01 15:31:50|11464.4|11463.4|11469.5|11468.5|11469.6|11468.6|11464.4|11463.4|94
1656689520000|2022-07-01 15:32:00|11469.6|11468.6|11474.8|11473.8|11475.1|11474.1|11467.8|11466.8|182
1656689530000|2022-07-01 15:32:10|11474.5|11473.5|11474.3|11473.3|11476.1|11475.1|11473.4|11472.4|84
1656689540000|2022-07-01 15:32:20|11473.4|11472.4|11466|11465|11473.4|11472.4|11466|11465|171
1656689550000|2022-07-01 15:32:30|11465.8|11464.8|11466.3|11465.3|11466.9|11465.9|11460.9|11459.9|278
1656689560000|2022-07-01 15:32:40|11466.4|11465.4|11470|11469|11471.5|11470.5|11465.8|11464.8|62
1656689570000|2022-07-01 15:32:50|11470.1|11469.1|11466.4|11465.4|11470.5|11469.5|11465|11464|113
1656689580000|2022-07-01 15:33:00|11466.3|11465.3|11470.8|11469.8|11471.3|11470.3|11465.6|11464.6|121
1656689590000|2022-07-01 15:33:10|11470.6|11469.6|11472.5|11471.5|11472.5|11471.5|11465.9|11464.9|107
1656689600000|2022-07-01 15:33:20|11472.8|11471.8|11471|11470|11476.5|11475.5|11470.9|11469.9|129
1656689610000|2022-07-01 15:33:30|11471.1|11470.1|11475.1|11474.1|11475.5|11474.5|11468.6|11467.6|90
1656689620000|2022-07-01 15:33:40|11475|11474|11475.8|11474.8|11478.4|11477.4|11474.8|11473.8|119
1656689630000|2022-07-01 15:33:50|11476|11475|11477.6|11476.6|11477.6|11476.6|11472.4|11471.4|111
1656689640000|2022-07-01 15:34:00|11477.5|11476.5|11477|11476|11478|11477|11473.3|11472.3|115
1656689650000|2022-07-01 15:34:10|11476.8|11475.8|11471.8|11470.8|11477|11476|11471.3|11470.3|118
1656689660000|2022-07-01 15:34:20|11471.6|11470.6|11474.8|11473.8|11476.8|11475.8|11471.5|11470.5|102
1656689670000|2022-07-01 15:34:30|11474.9|11473.9|11476.4|11475.4|11478.3|11477.3|11473.3|11472.3|112
1656689680000|2022-07-01 15:34:40|11476.3|11475.3|11477.8|11476.8|11478|11477|11474.8|11473.8|155
1656689690000|2022-07-01 15:34:50|11477.9|11476.9|11475.8|11474.8|11478.4|11477.4|11474.5|11473.5|95
1656689700000|2022-07-01 15:35:00|11476.1|11475.1|11479.5|11478.5|11485.5|11484.5|11475.5|11474.5|486
1656689710000|2022-07-01 15:35:10|11480.5|11479.5|11485.9|11484.9|11486.4|11485.4|11479.9|11478.9|183
1656689720000|2022-07-01 15:35:20|11486|11485|11481|11480|11488|11487|11480.9|11479.9|160
1656689730000|2022-07-01 15:35:30|11480.9|11479.9|11473.4|11472.4|11481.3|11480.3|11472.5|11471.5|251
1656689740000|2022-07-01 15:35:40|11473.5|11472.5|11479.1|11478.1|11479.5|11478.5|11473.3|11472.3|128
1656689750000|2022-07-01 15:35:50|11479.5|11478.5|11487|11486|11489|11488|11479.5|11478.5|229
1656689760000|2022-07-01 15:36:00|11487.1|11486.1|11485.3|11484.3|11488.3|11487.3|11481.9|11480.9|159
1656689770000|2022-07-01 15:36:10|11485.1|11484.1|11483.5|11482.5|11486.5|11485.5|11481|11480|77
1656689780000|2022-07-01 15:36:20|11483.4|11482.4|11481.3|11480.3|11484|11483|11479.9|11478.9|98
1656689790000|2022-07-01 15:36:30|11481.8|11480.8|11481.8|11480.8|11484.6|11483.6|11479.9|11478.9|75
1656689800000|2022-07-01 15:36:40|11481.6|11480.6|11473.9|11472.9|11481.6|11480.6|11473.8|11472.8|140
1656689810000|2022-07-01 15:36:50|11474|11473|11464.8|11463.8|11475.6|11474.6|11463.5|11462.5|340
1656689820000|2022-07-01 15:37:00|11465.4|11464.4|11469.9|11468.9|11471.6|11470.6|11464.5|11463.5|196
1656689830000|2022-07-01 15:37:10|11470.3|11469.3|11473|11472|11473.4|11472.4|11467.8|11466.8|109
1656689840000|2022-07-01 15:37:20|11473.1|11472.1|11471.4|11470.4|11473.4|11472.4|11467.5|11466.5|116
1656689850000|2022-07-01 15:37:30|11471.3|11470.3|11471.8|11470.8|11473.3|11472.3|11468.3|11467.3|88
1656689860000|2022-07-01 15:37:40|11471.5|11470.5|11471.9|11470.9|11472|11471|11470.1|11469.1|98
1656689870000|2022-07-01 15:37:50|11471.8|11470.8|11472.9|11471.9|11472.9|11471.9|11470.1|11469.1|66
1656689880000|2022-07-01 15:38:00|11472|11471|11475.3|11474.3|11477.5|11476.5|11471.6|11470.6|152
1656689890000|2022-07-01 15:38:10|11475.4|11474.4|11476.8|11475.8|11477.3|11476.3|11474.4|11473.4|69
1656689900000|2022-07-01 15:38:20|11476.6|11475.6|11474|11473|11477.5|11476.5|11474|11473|83
1656689910000|2022-07-01 15:38:30|11473.4|11472.4|11471.9|11470.9|11473.5|11472.5|11469.8|11468.8|108
1656689920000|2022-07-01 15:38:40|11472|11471|11470|11469|11473|11472|11467.8|11466.8|81
1656689930000|2022-07-01 15:38:50|11469.8|11468.8|11474.8|11473.8|11474.9|11473.9|11469.6|11468.6|62
1656689940000|2022-07-01 15:39:00|11473.5|11472.5|11465.5|11464.5|11474.3|11473.3|11465.3|11464.3|121
1656689950000|2022-07-01 15:39:10|11465.8|11464.8|11468.6|11467.6|11468.6|11467.6|11465.4|11464.4|81
1656689960000|2022-07-01 15:39:20|11468.5|11467.5|11475|11474|11475.5|11474.5|11467.5|11466.5|115
1656689970000|2022-07-01 15:39:30|11474.9|11473.9|11469.5|11468.5|11477.9|11476.9|11469.4|11468.4|185
1656689980000|2022-07-01 15:39:40|11469.8|11468.8|11470.3|11469.3|11472|11471|11468.5|11467.5|65
1656689990000|2022-07-01 15:39:50|11470.4|11469.4|11470.8|11469.8|11471.9|11470.9|11469.3|11468.3|71
1656690000000|2022-07-01 15:40:00|11469.8|11468.8|11472.8|11471.8|11474.5|11473.5|11467.6|11466.6|96
1656690010000|2022-07-01 15:40:10|11472.9|11471.9|11472.8|11471.8|11474.5|11473.5|11470.9|11469.9|83
1656690020000|2022-07-01 15:40:20|11472.9|11471.9|11469.3|11468.3|11472.9|11471.9|11467.4|11466.4|103
1656690030000|2022-07-01 15:40:30|11469.4|11468.4|11475.6|11474.6|11476.4|11475.4|11468.8|11467.8|83
1656690040000|2022-07-01 15:40:40|11475.5|11474.5|11481|11480|11481.9|11480.9|11475|11474|226
1656690050000|2022-07-01 15:40:50|11481.1|11480.1|11485.1|11484.1|11485.5|11484.5|11479.5|11478.5|154
1656690060000|2022-07-01 15:41:00|11484.9|11483.9|11489.8|11488.8|11490.6|11489.6|11483.9|11482.9|267
1656690070000|2022-07-01 15:41:10|11489|11488|11488.4|11487.4|11490|11489|11487|11486|169
1656690080000|2022-07-01 15:41:20|11488|11487|11482.9|11481.9|11492.3|11491.3|11482.5|11481.5|180
1656690090000|2022-07-01 15:41:30|11482.8|11481.8|11476.8|11475.8|11482.8|11481.8|11475.6|11474.6|177
1656690100000|2022-07-01 15:41:40|11477.1|11476.1|11480.1|11479.1|11481.6|11480.6|11474.1|11473.1|105
1656690110000|2022-07-01 15:41:50|11480.8|11479.8|11481.4|11480.4|11484.3|11483.3|11480.1|11479.1|91
1656690120000|2022-07-01 15:42:00|11481.5|11480.5|11485.5|11484.5|11485.9|11484.9|11481.5|11480.5|113
1656690130000|2022-07-01 15:42:10|11485.6|11484.6|11488|11487|11489.8|11488.8|11485.6|11484.6|134
1656690140000|2022-07-01 15:42:20|11487.3|11486.3|11488.5|11487.5|11490.5|11489.5|11485.3|11484.3|165
1656690150000|2022-07-01 15:42:30|11488.6|11487.6|11487.3|11486.3|11489.5|11488.5|11485.3|11484.3|99
1656690160000|2022-07-01 15:42:40|11487.1|11486.1|11487.8|11486.8|11487.8|11486.8|11483.5|11482.5|82
1656690170000|2022-07-01 15:42:50|11487.9|11486.9|11488.9|11487.9|11489|11488|11485|11484|105
1656690180000|2022-07-01 15:43:00|11489.1|11488.1|11484|11483|11489.4|11488.4|11482.9|11481.9|97
1656690190000|2022-07-01 15:43:10|11483.9|11482.9|11479.6|11478.6|11483.9|11482.9|11478.4|11477.4|124
1656690200000|2022-07-01 15:43:20|11479.3|11478.3|11479.3|11478.3|11481.1|11480.1|11478.3|11477.3|77
1656690210000|2022-07-01 15:43:30|11479.4|11478.4|11484.8|11483.8|11486.1|11485.1|11478.3|11477.3|88
1656690220000|2022-07-01 15:43:40|11484.9|11483.9|11481.6|11480.6|11484.9|11483.9|11481.4|11480.4|70
1656690230000|2022-07-01 15:43:50|11481.8|11480.8|11484.3|11483.3|11484.3|11483.3|11480.4|11479.4|71
1656690240000|2022-07-01 15:44:00|11484.1|11483.1|11480.3|11479.3|11485.4|11484.4|11478.4|11477.4|176
1656690250000|2022-07-01 15:44:10|11479.9|11478.9|11475.5|11474.5|11480.5|11479.5|11474.8|11473.8|128
1656690260000|2022-07-01 15:44:20|11475.4|11474.4|11469.4|11468.4|11475.4|11474.4|11467.6|11466.6|241
1656690270000|2022-07-01 15:44:30|11469.3|11468.3|11467.6|11466.6|11470.4|11469.4|11467|11466|182
1656690280000|2022-07-01 15:44:40|11467.8|11466.8|11466.1|11465.1|11469|11468|11464.9|11463.9|115
1656690290000|2022-07-01 15:44:50|11466|11465|11462.8|11461.8|11468.9|11467.9|11462.5|11461.5|176
1656690300000|2022-07-01 15:45:00|11462.5|11461.5|11466.8|11465.8|11467.1|11466.1|11461|11460|201
1656690310000|2022-07-01 15:45:10|11466.6|11465.6|11473.4|11472.4|11474.3|11473.3|11466.6|11465.6|205
1656690320000|2022-07-01 15:45:20|11472.8|11471.8|11466.8|11465.8|11474.1|11473.1|11466.5|11465.5|91
1656690330000|2022-07-01 15:45:30|11466.6|11465.6|11460.8|11459.8|11466.6|11465.6|11459|11458|254
1656690340000|2022-07-01 15:45:40|11460.6|11459.6|11466.5|11465.5|11466.8|11465.8|11460|11459|130
1656690350000|2022-07-01 15:45:50|11466.3|11465.3|11466|11465|11468.3|11467.3|11464.8|11463.8|93
1656690360000|2022-07-01 15:46:00|11465.9|11464.9|11465.9|11464.9|11467.9|11466.9|11464.6|11463.6|95
1656690370000|2022-07-01 15:46:10|11465.8|11464.8|11462.1|11461.1|11466.5|11465.5|11461|11460|127
1656690380000|2022-07-01 15:46:20|11462|11461|11463.5|11462.5|11466.3|11465.3|11461.9|11460.9|73
1656690390000|2022-07-01 15:46:30|11463.8|11462.8|11461.8|11460.8|11465.8|11464.8|11460.4|11459.4|58
1656690400000|2022-07-01 15:46:40|11462.3|11461.3|11465.4|11464.4|11465.4|11464.4|11462.3|11461.3|52
1656690410000|2022-07-01 15:46:50|11465.8|11464.8|11469.1|11468.1|11469.1|11468.1|11465.4|11464.4|135
1656690420000|2022-07-01 15:47:00|11468.9|11467.9|11466.1|11465.1|11474.8|11473.8|11465.3|11464.3|431
1656690430000|2022-07-01 15:47:10|11466.5|11465.5|11473.5|11472.5|11474|11473|11466|11465|112
1656690440000|2022-07-01 15:47:20|11473.6|11472.6|11473.8|11472.8|11474|11473|11467.8|11466.8|84
1656690450000|2022-07-01 15:47:30|11473.9|11472.9|11478.1|11477.1|11478.5|11477.5|11473.5|11472.5|153
1656690460000|2022-07-01 15:47:40|11477.3|11476.3|11478|11477|11478.9|11477.9|11476.1|11475.1|128
1656690470000|2022-07-01 15:47:50|11477.9|11476.9|11477.5|11476.5|11479.5|11478.5|11476|11475|95
1656690480000|2022-07-01 15:48:00|11476.9|11475.9|11477.8|11476.8|11480.9|11479.9|11476.8|11475.8|123
1656690490000|2022-07-01 15:48:10|11477.6|11476.6|11476.5|11475.5|11478.3|11477.3|11476|11475|160
1656690500000|2022-07-01 15:48:20|11476.1|11475.1|11471.8|11470.8|11476.3|11475.3|11471|11470|191
1656690510000|2022-07-01 15:48:30|11471.6|11470.6|11477.6|11476.6|11477.6|11476.6|11470.4|11469.4|101
1656690520000|2022-07-01 15:48:40|11479|11478|11472.4|11471.4|11479.8|11478.8|11472.4|11471.4|82
1656690530000|2022-07-01 15:48:50|11472.5|11471.5|11470.5|11469.5|11473|11472|11469.8|11468.8|93
1656690540000|2022-07-01 15:49:00|11470.3|11469.3|11466.5|11465.5|11472|11471|11463.8|11462.8|217
1656690550000|2022-07-01 15:49:10|11466.4|11465.4|11465.8|11464.8|11467.6|11466.6|11464.3|11463.3|79
1656690560000|2022-07-01 15:49:20|11465.9|11464.9|11464.5|11463.5|11465.9|11464.9|11463.6|11462.6|82
1656690570000|2022-07-01 15:49:30|11464.4|11463.4|11468.3|11467.3|11468.3|11467.3|11461.4|11460.4|171
1656690580000|2022-07-01 15:49:40|11468.5|11467.5|11467.8|11466.8|11470.6|11469.6|11467|11466|142
1656690590000|2022-07-01 15:49:50|11467.6|11466.6|11461.8|11460.8|11467.6|11466.6|11459.8|11458.8|118
1656690600000|2022-07-01 15:50:00|11461.1|11460.1|11460.1|11459.1|11462.5|11461.5|11457.5|11456.5|172
1656690610000|2022-07-01 15:50:10|11460.5|11459.5|11457.1|11456.1|11460.5|11459.5|11456.6|11455.6|209
1656690620000|2022-07-01 15:50:20|11456.8|11455.8|11448.9|11447.9|11457.4|11456.4|11447.3|11446.3|369
1656690630000|2022-07-01 15:50:30|11449.1|11448.1|11442.1|11441.1|11449.1|11448.1|11441.3|11440.3|410
1656690640000|2022-07-01 15:50:40|11442.5|11441.5|11442.1|11441.1|11443.9|11442.9|11440.4|11439.4|142
1656690650000|2022-07-01 15:50:50|11442.3|11441.3|11443.4|11442.4|11446|11445|11442|11441|116
1656690660000|2022-07-01 15:51:00|11443.5|11442.5|11438.9|11437.9|11448|11447|11438.4|11437.4|276
1656690670000|2022-07-01 15:51:10|11438.8|11437.8|11437.6|11436.6|11439.4|11438.4|11435.5|11434.5|217
1656690680000|2022-07-01 15:51:20|11437.5|11436.5|11433.5|11432.5|11438|11437|11433.3|11432.3|216
1656690690000|2022-07-01 15:51:30|11434|11433|11430.4|11429.4|11434|11433|11429.1|11428.1|314
1656690700000|2022-07-01 15:51:40|11430.3|11429.3|11433.4|11432.4|11433.5|11432.5|11428.9|11427.9|160
1656690710000|2022-07-01 15:51:50|11433.5|11432.5|11430.1|11429.1|11433.5|11432.5|11429.1|11428.1|123
1656690720000|2022-07-01 15:52:00|11430.3|11429.3|11434.6|11433.6|11434.6|11433.6|11428.3|11427.3|181
1656690730000|2022-07-01 15:52:10|11434.8|11433.8|11435.8|11434.8|11438.8|11437.8|11432.5|11431.5|216
1656690740000|2022-07-01 15:52:20|11435.9|11434.9|11431|11430|11437.6|11436.6|11430.4|11429.4|130
1656690750000|2022-07-01 15:52:30|11431.1|11430.1|11429|11428|11431.8|11430.8|11428|11427|116
1656690760000|2022-07-01 15:52:40|11428.9|11427.9|11428.4|11427.4|11430.8|11429.8|11426.1|11425.1|231
1656690770000|2022-07-01 15:52:50|11427.8|11426.8|11429.5|11428.5|11430.3|11429.3|11426.8|11425.8|100
1656690780000|2022-07-01 15:53:00|11428.9|11427.9|11426.9|11425.9|11432|11431|11425.9|11424.9|150
1656690790000|2022-07-01 15:53:10|11426.8|11425.8|11426.5|11425.5|11428.4|11427.4|11425.1|11424.1|99
1656690800000|2022-07-01 15:53:20|11426.4|11425.4|11423.4|11422.4|11426.5|11425.5|11422.5|11421.5|236
1656690810000|2022-07-01 15:53:30|11423.5|11422.5|11422.4|11421.4|11424.4|11423.4|11421.1|11420.1|292
1656690820000|2022-07-01 15:53:40|11422.5|11421.5|11423.1|11422.1|11425.4|11424.4|11421.8|11420.8|104
1656690830000|2022-07-01 15:53:50|11423.3|11422.3|11426|11425|11426.8|11425.8|11421.4|11420.4|211
1656690840000|2022-07-01 15:54:00|11426.1|11425.1|11420.6|11419.6|11426.1|11425.1|11420.4|11419.4|114
1656690850000|2022-07-01 15:54:10|11419|11418|11419.5|11418.5|11420.5|11419.5|11416.3|11415.3|301
1656690860000|2022-07-01 15:54:20|11420.9|11419.9|11420.1|11419.1|11423.9|11422.9|11419.9|11418.9|136
1656690870000|2022-07-01 15:54:30|11419.3|11418.3|11417.4|11416.4|11420.6|11419.6|11417|11416|98
1656690880000|2022-07-01 15:54:40|11417.5|11416.5|11416.3|11415.3|11417.6|11416.6|11415.4|11414.4|112
1656690890000|2022-07-01 15:54:50|11416.1|11415.1|11417.6|11416.6|11420.1|11419.1|11416|11415|83
1656690900000|2022-07-01 15:55:00|11417.8|11416.8|11415|11414|11417.8|11416.8|11414.1|11413.1|212
1656690910000|2022-07-01 15:55:10|11415.9|11414.9|11420.4|11419.4|11420.4|11419.4|11414|11413|110
1656690920000|2022-07-01 15:55:20|11420.1|11419.1|11416.5|11415.5|11421.1|11420.1|11416.5|11415.5|83
1656690930000|2022-07-01 15:55:30|11416.6|11415.6|11421.4|11420.4|11422.5|11421.5|11416.6|11415.6|95
1656690940000|2022-07-01 15:55:40|11421.3|11420.3|11424.4|11423.4|11425.4|11424.4|11421|11420|106
1656690950000|2022-07-01 15:55:50|11424.3|11423.3|11426.1|11425.1|11426.4|11425.4|11421.6|11420.6|138
1656690960000|2022-07-01 15:56:00|11426.3|11425.3|11428.3|11427.3|11429.9|11428.9|11425.8|11424.8|201
1656690970000|2022-07-01 15:56:10|11427.4|11426.4|11427.4|11426.4|11429|11428|11424.4|11423.4|140
1656690980000|2022-07-01 15:56:20|11427.5|11426.5|11425.6|11424.6|11427.5|11426.5|11422.1|11421.1|153
1656690990000|2022-07-01 15:56:30|11425.8|11424.8|11431.4|11430.4|11431.4|11430.4|11425.8|11424.8|105
1656691000000|2022-07-01 15:56:40|11431.5|11430.5|11426.6|11425.6|11431.6|11430.6|11425.6|11424.6|163
1656691010000|2022-07-01 15:56:50|11426.8|11425.8|11430.1|11429.1|11430.3|11429.3|11426.5|11425.5|57
1656691020000|2022-07-01 15:57:00|11430|11429|11427.1|11426.1|11431.4|11430.4|11425.5|11424.5|121
1656691030000|2022-07-01 15:57:10|11428.4|11427.4|11422.8|11421.8|11428.4|11427.4|11422.8|11421.8|124
1656691040000|2022-07-01 15:57:20|11422.6|11421.6|11422.9|11421.9|11424.6|11423.6|11422.3|11421.3|88
1656691050000|2022-07-01 15:57:30|11423|11422|11421.9|11420.9|11423.4|11422.4|11420.8|11419.8|101
1656691060000|2022-07-01 15:57:40|11421.6|11420.6|11421.5|11420.5|11423.3|11422.3|11420.1|11419.1|81
1656691070000|2022-07-01 15:57:50|11421.3|11420.3|11425.6|11424.6|11425.8|11424.8|11418|11417|140
1656691080000|2022-07-01 15:58:00|11425.9|11424.9|11425|11424|11428|11427|11425|11424|102
1656691090000|2022-07-01 15:58:10|11424.8|11423.8|11422.6|11421.6|11426.5|11425.5|11422|11421|56
1656691100000|2022-07-01 15:58:20|11423|11422|11422.8|11421.8|11425.4|11424.4|11422|11421|58
1656691110000|2022-07-01 15:58:30|11422.9|11421.9|11418.1|11417.1|11423.6|11422.6|11417.9|11416.9|111
1656691120000|2022-07-01 15:58:40|11417.5|11416.5|11421.9|11420.9|11423.4|11422.4|11417.3|11416.3|143
1656691130000|2022-07-01 15:58:50|11421.5|11420.5|11421.4|11420.4|11425.4|11424.4|11420|11419|58
1656691140000|2022-07-01 15:59:00|11421.3|11420.3|11421|11420|11423.9|11422.9|11420.5|11419.5|73
1656691150000|2022-07-01 15:59:10|11420.9|11419.9|11416.4|11415.4|11423.3|11422.3|11415.6|11414.6|108
1656691160000|2022-07-01 15:59:20|11417.3|11416.3|11416.5|11415.5|11418.8|11417.8|11411.6|11410.6|386
1656691170000|2022-07-01 15:59:30|11416.4|11415.4|11421.5|11420.5|11421.6|11420.6|11416.4|11415.4|134
1656691180000|2022-07-01 15:59:40|11421|11420|11426.9|11425.9|11428.5|11427.5|11420.8|11419.8|157
1656691190000|2022-07-01 15:59:50|11426.8|11425.8|11425|11424|11427.9|11426.9|11424.6|11423.6|108
1656691200000|2022-07-01 16:00:00|11424.9|11423.9|11426.6|11425.6|11427.8|11426.8|11424.1|11423.1|101
1656691210000|2022-07-01 16:00:10|11426.8|11425.8|11419.5|11418.5|11426.9|11425.9|11419.5|11418.5|98
1656691220000|2022-07-01 16:00:20|11419.8|11418.8|11421|11420|11421.9|11420.9|11418|11417|105
1656691230000|2022-07-01 16:00:30|11420.9|11419.9|11418.3|11417.3|11422|11421|11418|11417|102
1656691240000|2022-07-01 16:00:40|11418.4|11417.4|11420.1|11419.1|11421.9|11420.9|11418.3|11417.3|56
1656691250000|2022-07-01 16:00:50|11420.3|11419.3|11419.5|11418.5|11422.5|11421.5|11419|11418|106
1656691260000|2022-07-01 16:01:00|11419.4|11418.4|11414.3|11413.3|11421.6|11420.6|11414|11413|111
1656691270000|2022-07-01 16:01:10|11414|11413|11412.9|11411.9|11415.8|11414.8|11412.4|11411.4|106
1656691280000|2022-07-01 16:01:20|11413|11412|11413.6|11412.6|11414|11413|11410.5|11409.5|195
1656691290000|2022-07-01 16:01:30|11413.4|11412.4|11409|11408|11413.4|11412.4|11408.8|11407.8|320
1656691300000|2022-07-01 16:01:40|11408.9|11407.9|11416.6|11415.6|11416.6|11415.6|11408.1|11407.1|209
1656691310000|2022-07-01 16:01:50|11415.8|11414.8|11415.1|11414.1|11416.1|11415.1|11412.5|11411.5|92
1656691320000|2022-07-01 16:02:00|11414.9|11413.9|11410.8|11409.8|11415.1|11414.1|11410.5|11409.5|103
1656691330000|2022-07-01 16:02:10|11411|11410|11408.4|11407.4|11411.3|11410.3|11408.1|11407.1|68
1656691340000|2022-07-01 16:02:20|11408.6|11407.6|11408.6|11407.6|11409.4|11408.4|11404.4|11403.4|239
1656691350000|2022-07-01 16:02:30|11410|11409|11409.9|11408.9|11411.3|11410.3|11406.8|11405.8|196
1656691360000|2022-07-01 16:02:40|11410|11409|11404.8|11403.8|11410.1|11409.1|11404.4|11403.4|69
1656691370000|2022-07-01 16:02:50|11405.6|11404.6|11403.9|11402.9|11405.6|11404.6|11403.4|11402.4|97
1656691380000|2022-07-01 16:03:00|11404|11403|11401|11400|11404.3|11403.3|11400.1|11399.1|222
1656691390000|2022-07-01 16:03:10|11401.1|11400.1|11403|11402|11404.3|11403.3|11398.8|11397.8|172
1656691400000|2022-07-01 16:03:20|11402.9|11401.9|11405.6|11404.6|11406.5|11405.5|11402.3|11401.3|97
1656691410000|2022-07-01 16:03:30|11405.8|11404.8|11403.3|11402.3|11409.4|11408.4|11402.8|11401.8|164
1656691420000|2022-07-01 16:03:40|11403.4|11402.4|11406.5|11405.5|11406.5|11405.5|11402.3|11401.3|99
1656691430000|2022-07-01 16:03:50|11406.4|11405.4|11406|11405|11407.1|11406.1|11404.6|11403.6|93
1656691440000|2022-07-01 16:04:00|11406.1|11405.1|11410.3|11409.3|11412.4|11411.4|11405.3|11404.3|310
1656691450000|2022-07-01 16:04:10|11409.1|11408.1|11407.3|11406.3|11410.9|11409.9|11407.1|11406.1|82
1656691460000|2022-07-01 16:04:20|11406.8|11405.8|11406.8|11405.8|11407|11406|11403.4|11402.4|144
1656691470000|2022-07-01 16:04:30|11406.9|11405.9|11414.1|11413.1|11414.1|11413.1|11406.6|11405.6|102
1656691480000|2022-07-01 16:04:40|11413.9|11412.9|11416.3|11415.3|11416.9|11415.9|11413.5|11412.5|150
1656691490000|2022-07-01 16:04:50|11416.1|11415.1|11414.5|11413.5|11416.4|11415.4|11412.4|11411.4|80
1656691500000|2022-07-01 16:05:00|11414.6|11413.6|11414.5|11413.5|11416.1|11415.1|11411.6|11410.6|103
1656691510000|2022-07-01 16:05:10|11414.4|11413.4|11414.9|11413.9|11416.6|11415.6|11412.1|11411.1|82
1656691520000|2022-07-01 16:05:20|11415|11414|11414.4|11413.4|11416.1|11415.1|11413.4|11412.4|75
1656691530000|2022-07-01 16:05:30|11415|11414|11412.6|11411.6|11415.1|11414.1|11411.3|11410.3|69
1656691540000|2022-07-01 16:05:40|11412.5|11411.5|11411|11410|11413.6|11412.6|11410|11409|65
1656691550000|2022-07-01 16:05:50|11410.9|11409.9|11412.8|11411.8|11414.3|11413.3|11410.4|11409.4|48
1656691560000|2022-07-01 16:06:00|11412.9|11411.9|11422.1|11421.1|11426.1|11425.1|11412.9|11411.9|344
1656691570000|2022-07-01 16:06:10|11421.3|11420.3|11420|11419|11423.1|11422.1|11419.5|11418.5|114
1656691580000|2022-07-01 16:06:20|11419.9|11418.9|11421.3|11420.3|11422.6|11421.6|11417.9|11416.9|158
1656691590000|2022-07-01 16:06:30|11421|11420|11421|11420|11423.6|11422.6|11418.9|11417.9|64
1656691600000|2022-07-01 16:06:40|11420.9|11419.9|11420.4|11419.4|11422.6|11421.6|11420.3|11419.3|61
1656691610000|2022-07-01 16:06:50|11420.6|11419.6|11420.8|11419.8|11422.3|11421.3|11418.3|11417.3|96
1656691620000|2022-07-01 16:07:00|11421|11420|11414.6|11413.6|11421.4|11420.4|11413.6|11412.6|139
1656691630000|2022-07-01 16:07:10|11414.5|11413.5|11414.1|11413.1|11417.4|11416.4|11413.4|11412.4|88
1656691640000|2022-07-01 16:07:20|11414.4|11413.4|11415.5|11414.5|11417.3|11416.3|11412.8|11411.8|58
1656691650000|2022-07-01 16:07:30|11415.4|11414.4|11418.5|11417.5|11419.6|11418.6|11414.1|11413.1|80
1656691660000|2022-07-01 16:07:40|11418|11417|11424.3|11423.3|11425.1|11424.1|11418|11417|138
1656691670000|2022-07-01 16:07:50|11424|11423|11418.8|11417.8|11425.4|11424.4|11418.8|11417.8|220
1656691680000|2022-07-01 16:08:00|11418.9|11417.9|11415.4|11414.4|11420.8|11419.8|11415.4|11414.4|104
1656691690000|2022-07-01 16:08:10|11416|11415|11417.1|11416.1|11417.8|11416.8|11415.5|11414.5|79
1656691700000|2022-07-01 16:08:20|11417.3|11416.3|11419|11418|11421.9|11420.9|11417|11416|53
1656691710000|2022-07-01 16:08:30|11419.5|11418.5|11418.9|11417.9|11421.9|11420.9|11418|11417|61
1656691720000|2022-07-01 16:08:40|11419|11418|11422|11421|11422.5|11421.5|11419|11418|65
1656691730000|2022-07-01 16:08:50|11421.8|11420.8|11420.8|11419.8|11421.9|11420.9|11418.4|11417.4|54
1656691740000|2022-07-01 16:09:00|11420.6|11419.6|11424|11423|11424.4|11423.4|11419.9|11418.9|97
1656691750000|2022-07-01 16:09:10|11424.1|11423.1|11425.5|11424.5|11427.9|11426.9|11423.3|11422.3|209
1656691760000|2022-07-01 16:09:20|11425.6|11424.6|11424.6|11423.6|11426.8|11425.8|11423|11422|95
1656691770000|2022-07-01 16:09:30|11424|11423|11426.9|11425.9|11427.9|11426.9|11423.4|11422.4|94
1656691780000|2022-07-01 16:09:40|11427|11426|11426.8|11425.8|11427.6|11426.6|11425.1|11424.1|81
1656691790000|2022-07-01 16:09:50|11426.6|11425.6|11421.3|11420.3|11427.6|11426.6|11421.3|11420.3|102
1656691800000|2022-07-01 16:10:00|11421.6|11420.6|11419.9|11418.9|11421.6|11420.6|11415.6|11414.6|220
1656691810000|2022-07-01 16:10:10|11420|11419|11420.4|11419.4|11421.3|11420.3|11417.8|11416.8|66
1656691820000|2022-07-01 16:10:20|11420.5|11419.5|11424.6|11423.6|11426.3|11425.3|11419.5|11418.5|86
1656691830000|2022-07-01 16:10:30|11424.5|11423.5|11424.3|11423.3|11426|11425|11422.5|11421.5|60
1656691840000|2022-07-01 16:10:40|11424.1|11423.1|11423.8|11422.8|11425.1|11424.1|11423|11422|61
1656691850000|2022-07-01 16:10:50|11423.6|11422.6|11422.5|11421.5|11425.6|11424.6|11421.3|11420.3|65
1656691860000|2022-07-01 16:11:00|11422.3|11421.3|11416.1|11415.1|11422.8|11421.8|11415.1|11414.1|152
1656691870000|2022-07-01 16:11:10|11416.3|11415.3|11414|11413|11416.3|11415.3|11411.9|11410.9|183
1656691880000|2022-07-01 16:11:20|11414.5|11413.5|11413|11412|11414.6|11413.6|11412|11411|88
1656691890000|2022-07-01 16:11:30|11412.4|11411.4|11412.3|11411.3|11414.3|11413.3|11412.3|11411.3|70
1656691900000|2022-07-01 16:11:40|11412.5|11411.5|11413.1|11412.1|11414.4|11413.4|11412.3|11411.3|49
1656691910000|2022-07-01 16:11:50|11413|11412|11416.6|11415.6|11417.9|11416.9|11412.9|11411.9|186
1656691920000|2022-07-01 16:12:00|11416.8|11415.8|11418.4|11417.4|11419.6|11418.6|11415.4|11414.4|132
1656691930000|2022-07-01 16:12:10|11417.6|11416.6|11416.9|11415.9|11418.5|11417.5|11413.9|11412.9|76
1656691940000|2022-07-01 16:12:20|11416.6|11415.6|11418.5|11417.5|11420|11419|11415.8|11414.8|88
1656691950000|2022-07-01 16:12:30|11418.4|11417.4|11417.3|11416.3|11420.1|11419.1|11416.5|11415.5|79
1656691960000|2022-07-01 16:12:40|11416.4|11415.4|11417.4|11416.4|11417.9|11416.9|11415.6|11414.6|50
1656691970000|2022-07-01 16:12:50|11417.5|11416.5|11413.6|11412.6|11419.8|11418.8|11413.6|11412.6|72
1656691980000|2022-07-01 16:13:00|11413.8|11412.8|11418.1|11417.1|11419.4|11418.4|11413.1|11412.1|116
1656691990000|2022-07-01 16:13:10|11418.6|11417.6|11420.9|11419.9|11421.1|11420.1|11417.3|11416.3|79
1656692000000|2022-07-01 16:13:20|11420.8|11419.8|11423.5|11422.5|11424.6|11423.6|11420.1|11419.1|227
1656692010000|2022-07-01 16:13:30|11423.1|11422.1|11426.1|11425.1|11426.9|11425.9|11423.1|11422.1|156
1656692020000|2022-07-01 16:13:40|11426.3|11425.3|11421.3|11420.3|11427.6|11426.6|11420.9|11419.9|117
1656692030000|2022-07-01 16:13:50|11421.1|11420.1|11420.5|11419.5|11423.9|11422.9|11420.5|11419.5|59
1656692040000|2022-07-01 16:14:00|11421.1|11420.1|11426.1|11425.1|11426.3|11425.3|11421|11420|90
1656692050000|2022-07-01 16:14:10|11426|11425|11428.1|11427.1|11429.1|11428.1|11425.9|11424.9|119
1656692060000|2022-07-01 16:14:20|11428.3|11427.3|11427.5|11426.5|11429.3|11428.3|11426.1|11425.1|94
1656692070000|2022-07-01 16:14:30|11427.6|11426.6|11424.5|11423.5|11428.9|11427.9|11423.9|11422.9|75
1656692080000|2022-07-01 16:14:40|11424.3|11423.3|11418|11417|11425.5|11424.5|11417.9|11416.9|123
1656692090000|2022-07-01 16:14:50|11417.9|11416.9|11417.9|11416.9|11419.8|11418.8|11417.3|11416.3|95
1656692100000|2022-07-01 16:15:00|11417.8|11416.8|11415.9|11414.9|11418.8|11417.8|11415.9|11414.9|100
1656692110000|2022-07-01 16:15:10|11416|11415|11419.9|11418.9|11419.9|11418.9|11413.1|11412.1|139
1656692120000|2022-07-01 16:15:20|11420.1|11419.1|11425.3|11424.3|11426|11425|11418.3|11417.3|149
1656692130000|2022-07-01 16:15:30|11425.6|11424.6|11425.8|11424.8|11426.5|11425.5|11424.3|11423.3|76
1656692140000|2022-07-01 16:15:40|11425.9|11424.9|11425.8|11424.8|11429|11428|11424.5|11423.5|121
1656692150000|2022-07-01 16:15:50|11425.9|11424.9|11428.4|11427.4|11429.3|11428.3|11425.9|11424.9|87
1656692160000|2022-07-01 16:16:00|11428.5|11427.5|11429|11428|11429.8|11428.8|11426.5|11425.5|99
1656692170000|2022-07-01 16:16:10|11428.8|11427.8|11439.3|11438.3|11439.5|11438.5|11426.8|11425.8|316
1656692180000|2022-07-01 16:16:20|11439.1|11438.1|11432.4|11431.4|11440.5|11439.5|11432.1|11431.1|248
1656692190000|2022-07-01 16:16:30|11432.5|11431.5|11436.8|11435.8|11437.1|11436.1|11431.8|11430.8|96
1656692200000|2022-07-01 16:16:40|11436.9|11435.9|11437.3|11436.3|11439.5|11438.5|11436.8|11435.8|81
1656692210000|2022-07-01 16:16:50|11437.5|11436.5|11442.1|11441.1|11442.1|11441.1|11435.8|11434.8|115
1656692220000|2022-07-01 16:17:00|11441.9|11440.9|11439.8|11438.8|11443.1|11442.1|11438.8|11437.8|157
1656692230000|2022-07-01 16:17:10|11439.5|11438.5|11440.6|11439.6|11441.1|11440.1|11438.3|11437.3|97
1656692240000|2022-07-01 16:17:20|11440.8|11439.8|11440.6|11439.6|11442|11441|11439.4|11438.4|63
1656692250000|2022-07-01 16:17:30|11440.5|11439.5|11442.8|11441.8|11443.8|11442.8|11440.5|11439.5|130
1656692260000|2022-07-01 16:17:40|11443.4|11442.4|11438.3|11437.3|11443.4|11442.4|11438|11437|87
1656692270000|2022-07-01 16:17:50|11438.5|11437.5|11439.8|11438.8|11440.4|11439.4|11435.5|11434.5|93
1656692280000|2022-07-01 16:18:00|11439.6|11438.6|11437.3|11436.3|11439.9|11438.9|11437.1|11436.1|76
1656692290000|2022-07-01 16:18:10|11437.1|11436.1|11440|11439|11440.3|11439.3|11435.5|11434.5|86
1656692300000|2022-07-01 16:18:20|11440.1|11439.1|11441.5|11440.5|11442.1|11441.1|11438.1|11437.1|86
1656692310000|2022-07-01 16:18:30|11441.6|11440.6|11441.8|11440.8|11442.4|11441.4|11440.3|11439.3|69
1656692320000|2022-07-01 16:18:40|11442.1|11441.1|11442.6|11441.6|11444.9|11443.9|11441.4|11440.4|268
1656692330000|2022-07-01 16:18:50|11443.4|11442.4|11444.5|11443.5|11445.6|11444.6|11442.4|11441.4|114
1656692340000|2022-07-01 16:19:00|11445.8|11444.8|11447.9|11446.9|11449.3|11448.3|11445.4|11444.4|179
1656692350000|2022-07-01 16:19:10|11447.6|11446.6|11449.4|11448.4|11449.5|11448.5|11443.3|11442.3|266
1656692360000|2022-07-01 16:19:20|11449.6|11448.6|11449.5|11448.5|11450.8|11449.8|11447.4|11446.4|143
1656692370000|2022-07-01 16:19:30|11449.6|11448.6|11450.8|11449.8|11450.8|11449.8|11448.4|11447.4|202
1656692380000|2022-07-01 16:19:40|11450.9|11449.9|11459.6|11458.6|11464|11463|11450.5|11449.5|747
1656692390000|2022-07-01 16:19:50|11459.8|11458.8|11456.8|11455.8|11461.9|11460.9|11455.1|11454.1|189
1656692400000|2022-07-01 16:20:00|11456.5|11455.5|11452.1|11451.1|11458.3|11457.3|11449.6|11448.6|222
1656692410000|2022-07-01 16:20:10|11451.5|11450.5|11454.1|11453.1|11455|11454|11451.1|11450.1|122
1656692420000|2022-07-01 16:20:20|11454.5|11453.5|11459|11458|11459.6|11458.6|11453.1|11452.1|150
1656692430000|2022-07-01 16:20:30|11459.1|11458.1|11459.9|11458.9|11462.3|11461.3|11458.9|11457.9|192
1656692440000|2022-07-01 16:20:40|11460|11459|11461.4|11460.4|11463.1|11462.1|11458.5|11457.5|112
1656692450000|2022-07-01 16:20:50|11461.3|11460.3|11462.5|11461.5|11464|11463|11461.3|11460.3|92
1656692460000|2022-07-01 16:21:00|11462.8|11461.8|11464.8|11463.8|11465.6|11464.6|11461.9|11460.9|190
1656692470000|2022-07-01 16:21:10|11464.3|11463.3|11457.4|11456.4|11464.3|11463.3|11457.4|11456.4|161
1656692480000|2022-07-01 16:21:20|11457.1|11456.1|11453.3|11452.3|11458.5|11457.5|11453.1|11452.1|203
1656692490000|2022-07-01 16:21:30|11453.1|11452.1|11455.9|11454.9|11456.4|11455.4|11452.3|11451.3|123
1656692500000|2022-07-01 16:21:40|11456.1|11455.1|11454.9|11453.9|11456.1|11455.1|11452.6|11451.6|80
1656692510000|2022-07-01 16:21:50|11454.8|11453.8|11452.5|11451.5|11455|11454|11451.4|11450.4|104
1656692520000|2022-07-01 16:22:00|11452.8|11451.8|11451.8|11450.8|11453|11452|11450.3|11449.3|143
1656692530000|2022-07-01 16:22:10|11451.9|11450.9|11456.1|11455.1|11456.1|11455.1|11451.8|11450.8|95
1656692540000|2022-07-01 16:22:20|11456.6|11455.6|11453.6|11452.6|11456.6|11455.6|11453.1|11452.1|75
1656692550000|2022-07-01 16:22:30|11454|11453|11452.5|11451.5|11455.1|11454.1|11452.1|11451.1|38
1656692560000|2022-07-01 16:22:40|11452.6|11451.6|11453.6|11452.6|11454|11453|11451.1|11450.1|71
1656692570000|2022-07-01 16:22:50|11453.5|11452.5|11455.9|11454.9|11456.1|11455.1|11451.4|11450.4|85
1656692580000|2022-07-01 16:23:00|11455.8|11454.8|11458.4|11457.4|11458.9|11457.9|11454.4|11453.4|121
1656692590000|2022-07-01 16:23:10|11457.9|11456.9|11457.8|11456.8|11459.3|11458.3|11456|11455|71
1656692600000|2022-07-01 16:23:20|11457.6|11456.6|11455.8|11454.8|11458.1|11457.1|11454.6|11453.6|56
1656692610000|2022-07-01 16:23:30|11455.9|11454.9|11457.8|11456.8|11459.1|11458.1|11455.8|11454.8|78
1656692620000|2022-07-01 16:23:40|11457.9|11456.9|11453.1|11452.1|11458.4|11457.4|11452.9|11451.9|94
1656692630000|2022-07-01 16:23:50|11452.9|11451.9|11450.4|11449.4|11452.9|11451.9|11450.4|11449.4|61
1656692640000|2022-07-01 16:24:00|11450.3|11449.3|11453.6|11452.6|11454.8|11453.8|11449.8|11448.8|94
1656692650000|2022-07-01 16:24:10|11453.8|11452.8|11459.1|11458.1|11459.1|11458.1|11453.5|11452.5|80
1656692660000|2022-07-01 16:24:20|11459.6|11458.6|11460.9|11459.9|11461.9|11460.9|11458.5|11457.5|152
1656692670000|2022-07-01 16:24:30|11461|11460|11463.3|11462.3|11463.6|11462.6|11460.6|11459.6|104
1656692680000|2022-07-01 16:24:40|11463|11462|11462.4|11461.4|11465.5|11464.5|11461|11460|92
1656692690000|2022-07-01 16:24:50|11462.5|11461.5|11462.5|11461.5|11463.6|11462.6|11461.6|11460.6|64
1656692700000|2022-07-01 16:25:00|11463.4|11462.4|11462.3|11461.3|11466.3|11465.3|11461.9|11460.9|253
1656692710000|2022-07-01 16:25:10|11462.1|11461.1|11459.6|11458.6|11462.3|11461.3|11457.9|11456.9|141
1656692720000|2022-07-01 16:25:20|11459.5|11458.5|11458.1|11457.1|11460.4|11459.4|11456.4|11455.4|180
1656692730000|2022-07-01 16:25:30|11456.6|11455.6|11455.4|11454.4|11456.9|11455.9|11452.8|11451.8|177
1656692740000|2022-07-01 16:25:40|11455.8|11454.8|11455.3|11454.3|11459.1|11458.1|11454.3|11453.3|89
1656692750000|2022-07-01 16:25:50|11455.1|11454.1|11455.1|11454.1|11455.9|11454.9|11453.5|11452.5|55
1656692760000|2022-07-01 16:26:00|11456.8|11455.8|11456.4|11455.4|11458.5|11457.5|11455.6|11454.6|73
1656692770000|2022-07-01 16:26:10|11456.3|11455.3|11458|11457|11458|11457|11455.3|11454.3|72
1656692780000|2022-07-01 16:26:20|11457.9|11456.9|11456.8|11455.8|11458.9|11457.9|11455|11454|68
1656692790000|2022-07-01 16:26:30|11456.9|11455.9|11455|11454|11457.6|11456.6|11454|11453|63
1656692800000|2022-07-01 16:26:40|11454.9|11453.9|11455.5|11454.5|11456.5|11455.5|11454.1|11453.1|47
1656692810000|2022-07-01 16:26:50|11455.4|11454.4|11455.3|11454.3|11456.4|11455.4|11454|11453|35
1656692820000|2022-07-01 16:27:00|11455.5|11454.5|11458|11457|11459.4|11458.4|11455.5|11454.5|75
1656692830000|2022-07-01 16:27:10|11458.1|11457.1|11459.6|11458.6|11459.9|11458.9|11458|11457|69
1656692840000|2022-07-01 16:27:20|11459.4|11458.4|11458.5|11457.5|11460.6|11459.6|11457.9|11456.9|50
1656692850000|2022-07-01 16:27:30|11458.6|11457.6|11454.8|11453.8|11458.6|11457.6|11454|11453|78
1656692860000|2022-07-01 16:27:40|11454.6|11453.6|11454.4|11453.4|11456.8|11455.8|11454.3|11453.3|36
1656692870000|2022-07-01 16:27:50|11454.5|11453.5|11452.5|11451.5|11454.5|11453.5|11449.4|11448.4|189
1656692880000|2022-07-01 16:28:00|11452.4|11451.4|11450.1|11449.1|11453.4|11452.4|11448.9|11447.9|118
1656692890000|2022-07-01 16:28:10|11450|11449|11454.4|11453.4|11455.4|11454.4|11449.6|11448.6|174
1656692900000|2022-07-01 16:28:20|11454.1|11453.1|11461.3|11460.3|11461.8|11460.8|11454.1|11453.1|142
1656692910000|2022-07-01 16:28:30|11460|11459|11459.4|11458.4|11461.9|11460.9|11458.5|11457.5|96
1656692920000|2022-07-01 16:28:40|11459.5|11458.5|11460.5|11459.5|11461.6|11460.6|11458.9|11457.9|55
1656692930000|2022-07-01 16:28:50|11460.4|11459.4|11460.5|11459.5|11460.6|11459.6|11458.9|11457.9|56
1656692940000|2022-07-01 16:29:00|11460.6|11459.6|11457.1|11456.1|11461.8|11460.8|11457.1|11456.1|82
1656692950000|2022-07-01 16:29:10|11457.3|11456.3|11457.8|11456.8|11458.4|11457.4|11453.9|11452.9|111
1656692960000|2022-07-01 16:29:20|11457.9|11456.9|11457.4|11456.4|11459.6|11458.6|11456.3|11455.3|69
1656692970000|2022-07-01 16:29:30|11457.9|11456.9|11459.4|11458.4|11460.1|11459.1|11457.9|11456.9|36
1656692980000|2022-07-01 16:29:40|11459|11458|11458.3|11457.3|11460|11459|11457.4|11456.4|49
1656692990000|2022-07-01 16:29:50|11458.1|11457.1|11459.8|11458.8|11460.3|11459.3|11457.9|11456.9|61
1656693000000|2022-07-01 16:30:00|11459.6|11458.6|11460.9|11459.9|11463|11462|11457.9|11456.9|124
1656693010000|2022-07-01 16:30:10|11460.8|11459.8|11458.9|11457.9|11461.1|11460.1|11453.9|11452.9|104
1656693020000|2022-07-01 16:30:20|11459|11458|11459.5|11458.5|11459.8|11458.8|11457|11456|47
1656693030000|2022-07-01 16:30:30|11459.6|11458.6|11458.4|11457.4|11459.9|11458.9|11457.4|11456.4|30
1656693040000|2022-07-01 16:30:40|11458|11457|11459.8|11458.8|11460.3|11459.3|11457.8|11456.8|46
1656693050000|2022-07-01 16:30:50|11459.9|11458.9|11457.6|11456.6|11460.4|11459.4|11456.9|11455.9|40
1656693060000|2022-07-01 16:31:00|11456.9|11455.9|11460.6|11459.6|11460.6|11459.6|11454.6|11453.6|84
1656693070000|2022-07-01 16:31:10|11460.5|11459.5|11464.8|11463.8|11465.4|11464.4|11459.9|11458.9|186
1656693080000|2022-07-01 16:31:20|11464.9|11463.9|11462.1|11461.1|11465|11464|11459.9|11458.9|82
1656693090000|2022-07-01 16:31:30|11461.5|11460.5|11459.8|11458.8|11461.8|11460.8|11458.1|11457.1|76
1656693100000|2022-07-01 16:31:40|11459.6|11458.6|11462.4|11461.4|11463|11462|11458.8|11457.8|88
1656693110000|2022-07-01 16:31:50|11462.6|11461.6|11463|11462|11463.3|11462.3|11461|11460|69
1656693120000|2022-07-01 16:32:00|11463.1|11462.1|11466|11465|11466.9|11465.9|11463.1|11462.1|164
1656693130000|2022-07-01 16:32:10|11465.9|11464.9|11466.3|11465.3|11467.6|11466.6|11464.9|11463.9|87
1656693140000|2022-07-01 16:32:20|11466.4|11465.4|11466.5|11465.5|11468.1|11467.1|11464.4|11463.4|141
1656693150000|2022-07-01 16:32:30|11466.6|11465.6|11467.6|11466.6|11468.6|11467.6|11466|11465|66
1656693160000|2022-07-01 16:32:40|11468|11467|11464.8|11463.8|11468.5|11467.5|11464.5|11463.5|91
1656693170000|2022-07-01 16:32:50|11464.6|11463.6|11460.5|11459.5|11464.6|11463.6|11459.5|11458.5|145
1656693180000|2022-07-01 16:33:00|11460.4|11459.4|11457.1|11456.1|11461.5|11460.5|11457.1|11456.1|130
1656693190000|2022-07-01 16:33:10|11456.9|11455.9|11455.6|11454.6|11456.9|11455.9|11453.9|11452.9|152
1656693200000|2022-07-01 16:33:20|11455.8|11454.8|11455.6|11454.6|11458.4|11457.4|11455.4|11454.4|69
1656693210000|2022-07-01 16:33:30|11455.5|11454.5|11454.4|11453.4|11455.5|11454.5|11451.9|11450.9|121
1656693220000|2022-07-01 16:33:40|11453.8|11452.8|11452.9|11451.9|11455.5|11454.5|11452.5|11451.5|67
1656693230000|2022-07-01 16:33:50|11453|11452|11453|11452|11454.4|11453.4|11452.6|11451.6|82
1656693240000|2022-07-01 16:34:00|11452.9|11451.9|11445.1|11444.1|11453.4|11452.4|11444.8|11443.8|216
1656693250000|2022-07-01 16:34:10|11445|11444|11445.5|11444.5|11446.1|11445.1|11441.4|11440.4|318
1656693260000|2022-07-01 16:34:20|11445.3|11444.3|11443.4|11442.4|11445.5|11444.5|11441.4|11440.4|129
1656693270000|2022-07-01 16:34:30|11443.5|11442.5|11445.5|11444.5|11446.9|11445.9|11442.4|11441.4|135
1656693280000|2022-07-01 16:34:40|11445.8|11444.8|11446.4|11445.4|11450.4|11449.4|11444.5|11443.5|145
1656693290000|2022-07-01 16:34:50|11446.3|11445.3|11445|11444|11448.8|11447.8|11444.6|11443.6|77
1656693300000|2022-07-01 16:35:00|11445.5|11444.5|11448|11447|11449.6|11448.6|11445.4|11444.4|126
1656693310000|2022-07-01 16:35:10|11447.9|11446.9|11440.9|11439.9|11448.9|11447.9|11440.9|11439.9|143
1656693320000|2022-07-01 16:35:20|11441.1|11440.1|11440.1|11439.1|11441.3|11440.3|11439.1|11438.1|168
1656693330000|2022-07-01 16:35:30|11440.4|11439.4|11445.9|11444.9|11447.4|11446.4|11440.4|11439.4|98
1656693340000|2022-07-01 16:35:40|11445.6|11444.6|11447.3|11446.3|11449.8|11448.8|11445|11444|66
1656693350000|2022-07-01 16:35:50|11447|11446|11449.6|11448.6|11449.6|11448.6|11445.6|11444.6|42
1656693360000|2022-07-01 16:36:00|11449.5|11448.5|11451.9|11450.9|11452.1|11451.1|11447.4|11446.4|159
1656693370000|2022-07-01 16:36:10|11452|11451|11450.3|11449.3|11453|11452|11450.1|11449.1|82
1656693380000|2022-07-01 16:36:20|11450.4|11449.4|11449.8|11448.8|11452.6|11451.6|11449.4|11448.4|63
1656693390000|2022-07-01 16:36:30|11449.6|11448.6|11450.4|11449.4|11450.6|11449.6|11447.6|11446.6|50
1656693400000|2022-07-01 16:36:40|11450.3|11449.3|11448.4|11447.4|11451.4|11450.4|11448.4|11447.4|43
1656693410000|2022-07-01 16:36:50|11448.3|11447.3|11450|11449|11450.3|11449.3|11447.3|11446.3|46
1656693420000|2022-07-01 16:37:00|11450.1|11449.1|11449.9|11448.9|11450.5|11449.5|11449|11448|42
1656693430000|2022-07-01 16:37:10|11450|11449|11444.9|11443.9|11451.1|11450.1|11444.6|11443.6|82
1656693440000|2022-07-01 16:37:20|11445|11444|11443.8|11442.8|11445.3|11444.3|11443.4|11442.4|83
1656693450000|2022-07-01 16:37:30|11443.4|11442.4|11443.6|11442.6|11444.8|11443.8|11442.9|11441.9|73
1656693460000|2022-07-01 16:37:40|11443.5|11442.5|11441.4|11440.4|11443.8|11442.8|11441.1|11440.1|91
1656693470000|2022-07-01 16:37:50|11441.5|11440.5|11438.6|11437.6|11442.5|11441.5|11438.5|11437.5|125
1656693480000|2022-07-01 16:38:00|11437.6|11436.6|11437|11436|11437.8|11436.8|11434.6|11433.6|237
1656693490000|2022-07-01 16:38:10|11436.9|11435.9|11431.8|11430.8|11436.9|11435.9|11430.1|11429.1|243
1656693500000|2022-07-01 16:38:20|11431.9|11430.9|11432.4|11431.4|11432.6|11431.6|11427.4|11426.4|220
1656693510000|2022-07-01 16:38:30|11432.5|11431.5|11429.3|11428.3|11432.8|11431.8|11426|11425|142
1656693520000|2022-07-01 16:38:40|11429.4|11428.4|11428.3|11427.3|11430.1|11429.1|11427.5|11426.5|112
1656693530000|2022-07-01 16:38:50|11428.4|11427.4|11432|11431|11433.3|11432.3|11428.1|11427.1|148
1656693540000|2022-07-01 16:39:00|11432.1|11431.1|11428.3|11427.3|11435.4|11434.4|11428.1|11427.1|168
1656693550000|2022-07-01 16:39:10|11428.4|11427.4|11428.6|11427.6|11430.3|11429.3|11427.8|11426.8|88
1656693560000|2022-07-01 16:39:20|11429.5|11428.5|11433.4|11432.4|11433.8|11432.8|11429.3|11428.3|75
1656693570000|2022-07-01 16:39:30|11433|11432|11430.1|11429.1|11433.9|11432.9|11430|11429|76
1656693580000|2022-07-01 16:39:40|11430.3|11429.3|11430.6|11429.6|11431.4|11430.4|11429.5|11428.5|20
1656693590000|2022-07-01 16:39:50|11430.5|11429.5|11428|11427|11430.5|11429.5|11426.4|11425.4|59
1656693600000|2022-07-01 16:40:00|11429.4|11428.4|11431.1|11430.1|11434.4|11433.4|11427.9|11426.9|128
1656693610000|2022-07-01 16:40:10|11431.3|11430.3|11432.9|11431.9|11433.1|11432.1|11430.1|11429.1|74
1656693620000|2022-07-01 16:40:20|11433|11432|11434.6|11433.6|11436.1|11435.1|11432.8|11431.8|104
1656693630000|2022-07-01 16:40:30|11434.8|11433.8|11434.9|11433.9|11435.3|11434.3|11430.3|11429.3|81
1656693640000|2022-07-01 16:40:40|11434.8|11433.8|11432.8|11431.8|11435.3|11434.3|11430.5|11429.5|163
1656693650000|2022-07-01 16:40:50|11432.6|11431.6|11435.8|11434.8|11436.4|11435.4|11432.5|11431.5|62
1656693660000|2022-07-01 16:41:00|11435.6|11434.6|11436.4|11435.4|11437.1|11436.1|11435|11434|68
1656693670000|2022-07-01 16:41:10|11436.5|11435.5|11435.9|11434.9|11436.8|11435.8|11433.3|11432.3|86
1656693680000|2022-07-01 16:41:20|11436|11435|11437.5|11436.5|11437.5|11436.5|11434.5|11433.5|67
1656693690000|2022-07-01 16:41:30|11437.4|11436.4|11437.6|11436.6|11438.3|11437.3|11436.5|11435.5|94
1656693700000|2022-07-01 16:41:40|11438|11437|11435|11434|11438.5|11437.5|11435|11434|73
1656693710000|2022-07-01 16:41:50|11435.3|11434.3|11434.3|11433.3|11435.3|11434.3|11432.4|11431.4|54
1656693720000|2022-07-01 16:42:00|11434.4|11433.4|11435.3|11434.3|11436.4|11435.4|11431|11430|116
1656693730000|2022-07-01 16:42:10|11435.4|11434.4|11434.9|11433.9|11435.8|11434.8|11433.3|11432.3|49
1656693740000|2022-07-01 16:42:20|11435|11434|11435.8|11434.8|11436|11435|11434|11433|25
1656693750000|2022-07-01 16:42:30|11435.6|11434.6|11436.3|11435.3|11437.6|11436.6|11435.6|11434.6|32
1656693760000|2022-07-01 16:42:40|11436.4|11435.4|11438.5|11437.5|11438.6|11437.6|11436.4|11435.4|40
1656693770000|2022-07-01 16:42:50|11438.1|11437.1|11439.3|11438.3|11440|11439|11436.6|11435.6|78
1656693780000|2022-07-01 16:43:00|11439|11438|11432.9|11431.9|11439|11438|11432|11431|147
1656693790000|2022-07-01 16:43:10|11432.8|11431.8|11435.5|11434.5|11437|11436|11432.5|11431.5|74
1656693800000|2022-07-01 16:43:20|11435.6|11434.6|11435.1|11434.1|11437|11436|11434.4|11433.4|39
1656693810000|2022-07-01 16:43:30|11435.3|11434.3|11436.4|11435.4|11437.6|11436.6|11435|11434|28
1656693820000|2022-07-01 16:43:40|11436.5|11435.5|11432|11431|11437.8|11436.8|11431.1|11430.1|110
1656693830000|2022-07-01 16:43:50|11431.9|11430.9|11437.5|11436.5|11437.5|11436.5|11427.3|11426.3|357
1656693840000|2022-07-01 16:44:00|11437.3|11436.3|11434.1|11433.1|11439|11438|11433.9|11432.9|120
1656693850000|2022-07-01 16:44:10|11434.3|11433.3|11432.6|11431.6|11434.6|11433.6|11431.8|11430.8|49
1656693860000|2022-07-01 16:44:20|11432.8|11431.8|11435.8|11434.8|11437|11436|11432.6|11431.6|65
1656693870000|2022-07-01 16:44:30|11435.9|11434.9|11435.1|11434.1|11437|11436|11434.3|11433.3|53
1656693880000|2022-07-01 16:44:40|11435.3|11434.3|11434.5|11433.5|11436.5|11435.5|11434|11433|69
1656693890000|2022-07-01 16:44:50|11435|11434|11433.9|11432.9|11435.9|11434.9|11433.5|11432.5|45
1656693900000|2022-07-01 16:45:00|11433.8|11432.8|11429.6|11428.6|11433.8|11432.8|11428.8|11427.8|121
1656693910000|2022-07-01 16:45:10|11429.5|11428.5|11427.5|11426.5|11429.8|11428.8|11427.5|11426.5|128
1656693920000|2022-07-01 16:45:20|11426.8|11425.8|11427.9|11426.9|11428.5|11427.5|11425.3|11424.3|190
1656693930000|2022-07-01 16:45:30|11427.8|11426.8|11429.3|11428.3|11429.3|11428.3|11426.8|11425.8|81
1656693940000|2022-07-01 16:45:40|11429.4|11428.4|11426.6|11425.6|11432.1|11431.1|11426|11425|105
1656693950000|2022-07-01 16:45:50|11426.8|11425.8|11426|11425|11429.5|11428.5|11425.8|11424.8|86
1656693960000|2022-07-01 16:46:00|11426.3|11425.3|11429.3|11428.3|11429.3|11428.3|11425.4|11424.4|135
1656693970000|2022-07-01 16:46:10|11429.4|11428.4|11429.8|11428.8|11431.5|11430.5|11428.4|11427.4|63
1656693980000|2022-07-01 16:46:20|11429.6|11428.6|11430.6|11429.6|11434.3|11433.3|11429.6|11428.6|105
1656693990000|2022-07-01 16:46:30|11430.5|11429.5|11430.3|11429.3|11432|11431|11429|11428|38
1656694000000|2022-07-01 16:46:40|11430.4|11429.4|11430.9|11429.9|11433|11432|11430.1|11429.1|29
1656694010000|2022-07-01 16:46:50|11430.8|11429.8|11432.4|11431.4|11432.4|11431.4|11430.5|11429.5|80
1656694020000|2022-07-01 16:47:00|11432|11431|11430.3|11429.3|11432|11431|11430|11429|46
1656694030000|2022-07-01 16:47:10|11430.1|11429.1|11430.8|11429.8|11431.8|11430.8|11430|11429|63
1656694040000|2022-07-01 16:47:20|11430.4|11429.4|11430.4|11429.4|11431.5|11430.5|11429.1|11428.1|35
1656694050000|2022-07-01 16:47:30|11430.5|11429.5|11429.5|11428.5|11431|11430|11428.9|11427.9|51
1656694060000|2022-07-01 16:47:40|11429.6|11428.6|11429.8|11428.8|11430|11429|11427.3|11426.3|77
1656694070000|2022-07-01 16:47:50|11429.6|11428.6|11430.1|11429.1|11430.4|11429.4|11428.6|11427.6|79
1656694080000|2022-07-01 16:48:00|11430.3|11429.3|11428.6|11427.6|11430.5|11429.5|11427.6|11426.6|65
1656694090000|2022-07-01 16:48:10|11428.8|11427.8|11430.4|11429.4|11430.8|11429.8|11428.5|11427.5|51
1656694100000|2022-07-01 16:48:20|11430.5|11429.5|11427.8|11426.8|11431.3|11430.3|11427|11426|90
1656694110000|2022-07-01 16:48:30|11427.5|11426.5|11430.8|11429.8|11431.5|11430.5|11427.5|11426.5|101
1656694120000|2022-07-01 16:48:40|11431|11430|11433.9|11432.9|11434.5|11433.5|11430|11429|116
1656694130000|2022-07-01 16:48:50|11434|11433|11435|11434|11435.3|11434.3|11432.6|11431.6|130
1656694140000|2022-07-01 16:49:00|11435.1|11434.1|11437.6|11436.6|11439.5|11438.5|11434.9|11433.9|187
1656694150000|2022-07-01 16:49:10|11437.8|11436.8|11441.1|11440.1|11442|11441|11437.3|11436.3|184
1656694160000|2022-07-01 16:49:20|11440.5|11439.5|11442.8|11441.8|11444.1|11443.1|11440|11439|281
1656694170000|2022-07-01 16:49:30|11442.5|11441.5|11443.6|11442.6|11445.5|11444.5|11442.3|11441.3|152
1656694180000|2022-07-01 16:49:40|11443.5|11442.5|11441.3|11440.3|11445|11444|11440.8|11439.8|115
1656694190000|2022-07-01 16:49:50|11441.4|11440.4|11444|11443|11444.5|11443.5|11441.4|11440.4|70
1656694200000|2022-07-01 16:50:00|11444.3|11443.3|11443.6|11442.6|11444.3|11443.3|11441.9|11440.9|108
1656694210000|2022-07-01 16:50:10|11443.8|11442.8|11442.1|11441.1|11450.3|11449.3|11442.1|11441.1|313
1656694220000|2022-07-01 16:50:20|11442.3|11441.3|11445.9|11444.9|11447.3|11446.3|11441.5|11440.5|117
1656694230000|2022-07-01 16:50:30|11446|11445|11441.6|11440.6|11447|11446|11441.5|11440.5|107
1656694240000|2022-07-01 16:50:40|11442.3|11441.3|11448.9|11447.9|11449|11448|11442|11441|93
1656694250000|2022-07-01 16:50:50|11449.8|11448.8|11445.9|11444.9|11449.8|11448.8|11444.6|11443.6|82
1656694260000|2022-07-01 16:51:00|11446|11445|11447.4|11446.4|11447.5|11446.5|11445.1|11444.1|59
1656694270000|2022-07-01 16:51:10|11447.1|11446.1|11447.5|11446.5|11447.6|11446.6|11445.3|11444.3|82
1656694280000|2022-07-01 16:51:20|11447.6|11446.6|11449.1|11448.1|11451.1|11450.1|11446.5|11445.5|127
1656694290000|2022-07-01 16:51:30|11449|11448|11449|11448|11451.8|11450.8|11448.8|11447.8|68
1656694300000|2022-07-01 16:51:40|11449.1|11448.1|11452.5|11451.5|11452.6|11451.6|11449.1|11448.1|87
1656694310000|2022-07-01 16:51:50|11452.6|11451.6|11453.8|11452.8|11454.8|11453.8|11452.3|11451.3|142
1656694320000|2022-07-01 16:52:00|11453.6|11452.6|11453.6|11452.6|11453.8|11452.8|11448.8|11447.8|136
1656694330000|2022-07-01 16:52:10|11453.8|11452.8|11452.4|11451.4|11453.9|11452.9|11451.1|11450.1|62
1656694340000|2022-07-01 16:52:20|11452.5|11451.5|11454.3|11453.3|11455.1|11454.1|11452.3|11451.3|102
1656694350000|2022-07-01 16:52:30|11452.3|11451.3|11454.6|11453.6|11454.8|11453.8|11452.3|11451.3|77
1656694360000|2022-07-01 16:52:40|11454.8|11453.8|11456.1|11455.1|11456.8|11455.8|11454.6|11453.6|97
1656694370000|2022-07-01 16:52:50|11456.4|11455.4|11454.8|11453.8|11456.8|11455.8|11454.5|11453.5|83
1656694380000|2022-07-01 16:53:00|11454.9|11453.9|11450.8|11449.8|11455|11454|11448.9|11447.9|153
1656694390000|2022-07-01 16:53:10|11450.6|11449.6|11451|11450|11454.3|11453.3|11450.5|11449.5|54
1656694400000|2022-07-01 16:53:20|11450.9|11449.9|11447.6|11446.6|11451|11450|11446.5|11445.5|138
1656694410000|2022-07-01 16:53:30|11447.8|11446.8|11448.8|11447.8|11450.8|11449.8|11446.4|11445.4|67
1656694420000|2022-07-01 16:53:40|11448.6|11447.6|11446.6|11445.6|11449.4|11448.4|11446.6|11445.6|67
1656694430000|2022-07-01 16:53:50|11446.8|11445.8|11447.5|11446.5|11447.8|11446.8|11445.6|11444.6|60
1656694440000|2022-07-01 16:54:00|11446.9|11445.9|11451.8|11450.8|11451.8|11450.8|11446.3|11445.3|100
1656694450000|2022-07-01 16:54:10|11450.8|11449.8|11450.4|11449.4|11453.3|11452.3|11448.4|11447.4|167
1656694460000|2022-07-01 16:54:20|11450.5|11449.5|11451.3|11450.3|11451.5|11450.5|11449.1|11448.1|55
1656694470000|2022-07-01 16:54:30|11451.4|11450.4|11451.6|11450.6|11452.9|11451.9|11450.8|11449.8|64
1656694480000|2022-07-01 16:54:40|11451.5|11450.5|11450.9|11449.9|11452.3|11451.3|11449.5|11448.5|38
1656694490000|2022-07-01 16:54:50|11450.6|11449.6|11450.9|11449.9|11452.5|11451.5|11450.4|11449.4|62
1656694500000|2022-07-01 16:55:00|11451|11450|11455.9|11454.9|11456.8|11455.8|11448.9|11447.9|115
1656694510000|2022-07-01 16:55:10|11455.5|11454.5|11455.1|11454.1|11456.4|11455.4|11453.9|11452.9|81
1656694520000|2022-07-01 16:55:20|11453.9|11452.9|11451|11450|11453.9|11452.9|11449.3|11448.3|92
1656694530000|2022-07-01 16:55:30|11450.9|11449.9|11454|11453|11454.1|11453.1|11450.5|11449.5|38
1656694540000|2022-07-01 16:55:40|11453.9|11452.9|11449.6|11448.6|11454.3|11453.3|11449.6|11448.6|45
1656694550000|2022-07-01 16:55:50|11449.5|11448.5|11445.6|11444.6|11450.3|11449.3|11445.1|11444.1|128
1656694560000|2022-07-01 16:56:00|11445.5|11444.5|11446.5|11445.5|11446.9|11445.9|11443.8|11442.8|108
1656694570000|2022-07-01 16:56:10|11446.3|11445.3|11445.4|11444.4|11446.4|11445.4|11444.3|11443.3|64
1656694580000|2022-07-01 16:56:20|11445.5|11444.5|11444.5|11443.5|11447.8|11446.8|11444|11443|61
1656694590000|2022-07-01 16:56:30|11444.4|11443.4|11438.3|11437.3|11444.6|11443.6|11437.9|11436.9|187
1656694600000|2022-07-01 16:56:40|11438.1|11437.1|11437.3|11436.3|11439|11438|11435|11434|132
1656694610000|2022-07-01 16:56:50|11437.1|11436.1|11436.5|11435.5|11437.1|11436.1|11435.5|11434.5|67
1656694620000|2022-07-01 16:57:00|11435.5|11434.5|11434.4|11433.4|11436.9|11435.9|11433|11432|111
1656694630000|2022-07-01 16:57:10|11434.5|11433.5|11432.8|11431.8|11435|11434|11430.8|11429.8|252
1656694640000|2022-07-01 16:57:20|11432.9|11431.9|11435|11434|11437.8|11436.8|11432.9|11431.9|180
1656694650000|2022-07-01 16:57:30|11434|11433|11435.3|11434.3|11436.5|11435.5|11431.4|11430.4|85
1656694660000|2022-07-01 16:57:40|11435.4|11434.4|11436.5|11435.5|11437.3|11436.3|11435.3|11434.3|67
1656694670000|2022-07-01 16:57:50|11437|11436|11434.9|11433.9|11437.4|11436.4|11434.3|11433.3|74
1656694680000|2022-07-01 16:58:00|11434.8|11433.8|11428.3|11427.3|11434.8|11433.8|11428.1|11427.1|145
1656694690000|2022-07-01 16:58:10|11428.1|11427.1|11422.9|11421.9|11428.1|11427.1|11420.6|11419.6|332
1656694700000|2022-07-01 16:58:20|11422.8|11421.8|11425.4|11424.4|11428|11427|11422.4|11421.4|118
1656694710000|2022-07-01 16:58:30|11425|11424|11420|11419|11425|11424|11419.9|11418.9|244
1656694720000|2022-07-01 16:58:40|11419.9|11418.9|11420.4|11419.4|11421.8|11420.8|11418.8|11417.8|179
1656694730000|2022-07-01 16:58:50|11420|11419|11419.5|11418.5|11421.4|11420.4|11418|11417|294
1656694740000|2022-07-01 16:59:00|11419.4|11418.4|11419.9|11418.9|11420.1|11419.1|11418|11417|139
1656694750000|2022-07-01 16:59:10|11418.1|11417.1|11418.6|11417.6|11422.6|11421.6|11417.9|11416.9|146
1656694760000|2022-07-01 16:59:20|11419.4|11418.4|11419.3|11418.3|11420.6|11419.6|11417.5|11416.5|60
1656694770000|2022-07-01 16:59:30|11419.5|11418.5|11419.8|11418.8|11421.5|11420.5|11418.4|11417.4|123
1656694780000|2022-07-01 16:59:40|11419.6|11418.6|11411.5|11410.5|11420.1|11419.1|11411|11410|480
1656694790000|2022-07-01 16:59:50|11411.1|11410.1|11409.9|11408.9|11413.4|11412.4|11409.8|11408.8|264
1656694800000|2022-07-01 17:00:00|11408.8|11407.8|11413.8|11412.8|11413.8|11412.8|11407.1|11406.1|256
1656694810000|2022-07-01 17:00:10|11413.4|11412.4|11413.6|11412.6|11418.1|11417.1|11412.5|11411.5|156
1656694820000|2022-07-01 17:00:20|11414.3|11413.3|11408.3|11407.3|11414.4|11413.4|11408.3|11407.3|111
1656694830000|2022-07-01 17:00:30|11408.1|11407.1|11413.5|11412.5|11414.5|11413.5|11407.9|11406.9|182
1656694840000|2022-07-01 17:00:40|11413.1|11412.1|11412.5|11411.5|11413.9|11412.9|11410.8|11409.8|66
1656694850000|2022-07-01 17:00:50|11412.4|11411.4|11413.6|11412.6|11416.1|11415.1|11411.8|11410.8|98
1656694860000|2022-07-01 17:01:00|11414|11413|11413.5|11412.5|11416.5|11415.5|11412.9|11411.9|79
1656694870000|2022-07-01 17:01:10|11413.4|11412.4|11419.9|11418.9|11422.1|11421.1|11413.3|11412.3|195
1656694880000|2022-07-01 17:01:20|11419.8|11418.8|11418.9|11417.9|11420.3|11419.3|11416.6|11415.6|54
1656694890000|2022-07-01 17:01:30|11419.1|11418.1|11422.1|11421.1|11422.6|11421.6|11418.5|11417.5|58
1656694900000|2022-07-01 17:01:40|11422.3|11421.3|11420.8|11419.8|11422.4|11421.4|11420|11419|94
1656694910000|2022-07-01 17:01:50|11421.1|11420.1|11421|11420|11422|11421|11419.5|11418.5|51
1656694920000|2022-07-01 17:02:00|11420.9|11419.9|11422|11421|11422.3|11421.3|11419.5|11418.5|108
1656694930000|2022-07-01 17:02:10|11423|11422|11421.3|11420.3|11423|11422|11418.4|11417.4|106
1656694940000|2022-07-01 17:02:20|11421.1|11420.1|11416.4|11415.4|11421.9|11420.9|11416.4|11415.4|70
1656694950000|2022-07-01 17:02:30|11416.8|11415.8|11415.6|11414.6|11417.1|11416.1|11414|11413|140
1656694960000|2022-07-01 17:02:40|11415.5|11414.5|11412.6|11411.6|11415.8|11414.8|11411|11410|126
1656694970000|2022-07-01 17:02:50|11412.8|11411.8|11412.1|11411.1|11414|11413|11410.3|11409.3|106
1656694980000|2022-07-01 17:03:00|11412|11411|11410.9|11409.9|11416.3|11415.3|11409.8|11408.8|187
1656694990000|2022-07-01 17:03:10|11411|11410|11409.6|11408.6|11411.1|11410.1|11409.3|11408.3|97
1656695000000|2022-07-01 17:03:20|11409.8|11408.8|11410.5|11409.5|11412.9|11411.9|11409.8|11408.8|79
1656695010000|2022-07-01 17:03:30|11410.8|11409.8|11409.4|11408.4|11410.9|11409.9|11407.5|11406.5|148
1656695020000|2022-07-01 17:03:40|11409.3|11408.3|11408.6|11407.6|11409.4|11408.4|11407|11406|65
1656695030000|2022-07-01 17:03:50|11408.5|11407.5|11407.3|11406.3|11409.5|11408.5|11406.6|11405.6|75
1656695040000|2022-07-01 17:04:00|11406.9|11405.9|11409.1|11408.1|11411.3|11410.3|11405.9|11404.9|136
1656695050000|2022-07-01 17:04:10|11409|11408|11414.1|11413.1|11416.1|11415.1|11406|11405|160
1656695060000|2022-07-01 17:04:20|11414.3|11413.3|11409.5|11408.5|11414.8|11413.8|11409.1|11408.1|77
1656695070000|2022-07-01 17:04:30|11409.6|11408.6|11410.4|11409.4|11410.6|11409.6|11408|11407|65
1656695080000|2022-07-01 17:04:40|11410.5|11409.5|11410.3|11409.3|11412.3|11411.3|11410.1|11409.1|61
1656695090000|2022-07-01 17:04:50|11410.4|11409.4|11409.8|11408.8|11411.5|11410.5|11408.4|11407.4|128
1656695100000|2022-07-01 17:05:00|11409.5|11408.5|11413|11412|11416.4|11415.4|11408.6|11407.6|146
1656695110000|2022-07-01 17:05:10|11412.5|11411.5|11413.4|11412.4|11414.6|11413.6|11411.5|11410.5|110
1656695120000|2022-07-01 17:05:20|11413.5|11412.5|11414.5|11413.5|11414.5|11413.5|11412|11411|77
1656695130000|2022-07-01 17:05:30|11414.4|11413.4|11413.6|11412.6|11414.8|11413.8|11412.3|11411.3|59
1656695140000|2022-07-01 17:05:40|11413.8|11412.8|11411.6|11410.6|11414.6|11413.6|11410.6|11409.6|89
1656695150000|2022-07-01 17:05:50|11411.8|11410.8|11411.1|11410.1|11414|11413|11411.1|11410.1|58
1656695160000|2022-07-01 17:06:00|11410.3|11409.3|11409|11408|11410.8|11409.8|11408.8|11407.8|125
1656695170000|2022-07-01 17:06:10|11408.8|11407.8|11411.1|11410.1|11412.3|11411.3|11408|11407|150
1656695180000|2022-07-01 17:06:20|11411|11410|11412|11411|11412.8|11411.8|11410.1|11409.1|55
1656695190000|2022-07-01 17:06:30|11411.6|11410.6|11412.3|11411.3|11413|11412|11409.9|11408.9|83
1656695200000|2022-07-01 17:06:40|11412.1|11411.1|11410.6|11409.6|11413.4|11412.4|11409.5|11408.5|62
1656695210000|2022-07-01 17:06:50|11409.8|11408.8|11408.5|11407.5|11410.8|11409.8|11407|11406|153
1656695220000|2022-07-01 17:07:00|11408.8|11407.8|11408.8|11407.8|11411|11410|11408.1|11407.1|72
1656695230000|2022-07-01 17:07:10|11408.9|11407.9|11408.3|11407.3|11410.1|11409.1|11407.3|11406.3|61
1656695240000|2022-07-01 17:07:20|11408.1|11407.1|11406.9|11405.9|11408.4|11407.4|11405.6|11404.6|276
1656695250000|2022-07-01 17:07:30|11407|11406|11407|11406|11408|11407|11406|11405|63
1656695260000|2022-07-01 17:07:40|11406.9|11405.9|11407|11406|11407.8|11406.8|11406.4|11405.4|60
1656695270000|2022-07-01 17:07:50|11407.1|11406.1|11409|11408|11409.3|11408.3|11406.3|11405.3|107
1656695280000|2022-07-01 17:08:00|11408.8|11407.8|11408|11407|11409|11408|11406.5|11405.5|74
1656695290000|2022-07-01 17:08:10|11407.9|11406.9|11410.9|11409.9|11412.8|11411.8|11407.4|11406.4|106
1656695300000|2022-07-01 17:08:20|11411.3|11410.3|11410.6|11409.6|11412|11411|11408.5|11407.5|54
1656695310000|2022-07-01 17:08:30|11410.5|11409.5|11411.3|11410.3|11412.8|11411.8|11409.8|11408.8|70
1656695320000|2022-07-01 17:08:40|11411.1|11410.1|11412.6|11411.6|11415.9|11414.9|11411.1|11410.1|160
1656695330000|2022-07-01 17:08:50|11412.5|11411.5|11411.9|11410.9|11413.4|11412.4|11409.5|11408.5|76
1656695340000|2022-07-01 17:09:00|11412|11411|11414|11413|11415.4|11414.4|11411.8|11410.8|107
1656695350000|2022-07-01 17:09:10|11414.1|11413.1|11413.9|11412.9|11416|11415|11413|11412|90
1656695360000|2022-07-01 17:09:20|11414|11413|11415.3|11414.3|11417.3|11416.3|11413.6|11412.6|85
1656695370000|2022-07-01 17:09:30|11415|11414|11416.3|11415.3|11417|11416|11413.5|11412.5|81
1656695380000|2022-07-01 17:09:40|11416.5|11415.5|11415.9|11414.9|11416.9|11415.9|11415.4|11414.4|81
1656695390000|2022-07-01 17:09:50|11415.8|11414.8|11417.4|11416.4|11418.5|11417.5|11415.3|11414.3|114
1656695400000|2022-07-01 17:10:00|11417.3|11416.3|11416.5|11415.5|11417.8|11416.8|11414.3|11413.3|151
1656695410000|2022-07-01 17:10:10|11416.6|11415.6|11416.8|11415.8|11417|11416|11414.5|11413.5|131
1656695420000|2022-07-01 17:10:20|11416.9|11415.9|11417|11416|11417.8|11416.8|11415.4|11414.4|64
1656695430000|2022-07-01 17:10:30|11417.1|11416.1|11418.5|11417.5|11419.3|11418.3|11416.4|11415.4|124
1656695440000|2022-07-01 17:10:40|11418.4|11417.4|11421.5|11420.5|11422.5|11421.5|11418.4|11417.4|150
1656695450000|2022-07-01 17:10:50|11421.1|11420.1|11424|11423|11424.8|11423.8|11420|11419|162
1656695460000|2022-07-01 17:11:00|11423.8|11422.8|11422.5|11421.5|11423.8|11422.8|11420.9|11419.9|150
1656695470000|2022-07-01 17:11:10|11422.3|11421.3|11416.5|11415.5|11422.8|11421.8|11415.8|11414.8|136
1656695480000|2022-07-01 17:11:20|11416.4|11415.4|11412.5|11411.5|11416.4|11415.4|11411.8|11410.8|175
1656695490000|2022-07-01 17:11:30|11413|11412|11415.5|11414.5|11415.9|11414.9|11412.8|11411.8|72
1656695500000|2022-07-01 17:11:40|11417|11416|11416.5|11415.5|11418.1|11417.1|11415.3|11414.3|62
1656695510000|2022-07-01 17:11:50|11416.4|11415.4|11419.3|11418.3|11419.8|11418.8|11415|11414|71
1656695520000|2022-07-01 17:12:00|11419.4|11418.4|11416.3|11415.3|11419.4|11418.4|11416|11415|79
1656695530000|2022-07-01 17:12:10|11416.5|11415.5|11416.9|11415.9|11417.4|11416.4|11415|11414|68
1656695540000|2022-07-01 17:12:20|11416.5|11415.5|11417.3|11416.3|11417.6|11416.6|11415.9|11414.9|68
1656695550000|2022-07-01 17:12:30|11417.1|11416.1|11414.6|11413.6|11418.1|11417.1|11414.5|11413.5|52
1656695560000|2022-07-01 17:12:40|11414.5|11413.5|11415.8|11414.8|11416|11415|11414.4|11413.4|25
1656695570000|2022-07-01 17:12:50|11415.6|11414.6|11414.8|11413.8|11416.8|11415.8|11414|11413|23
1656695580000|2022-07-01 17:13:00|11414.3|11413.3|11419|11418|11420|11419|11414.3|11413.3|99
1656695590000|2022-07-01 17:13:10|11419.1|11418.1|11420.5|11419.5|11422.3|11421.3|11419|11418|75
1656695600000|2022-07-01 17:13:20|11420.8|11419.8|11422.4|11421.4|11423|11422|11420.3|11419.3|66
1656695610000|2022-07-01 17:13:30|11422.3|11421.3|11421.9|11420.9|11423.1|11422.1|11420.6|11419.6|68
1656695620000|2022-07-01 17:13:40|11421.5|11420.5|11423|11422|11423|11422|11421|11420|69
1656695630000|2022-07-01 17:13:50|11423.1|11422.1|11424.6|11423.6|11425.6|11424.6|11422.9|11421.9|115
1656695640000|2022-07-01 17:14:00|11424.5|11423.5|11426.8|11425.8|11427.3|11426.3|11423.5|11422.5|128
1656695650000|2022-07-01 17:14:10|11426.6|11425.6|11422.5|11421.5|11427|11426|11422.5|11421.5|105
1656695660000|2022-07-01 17:14:20|11423.3|11422.3|11425.3|11424.3|11425.3|11424.3|11420.8|11419.8|72
1656695670000|2022-07-01 17:14:30|11425.1|11424.1|11426.5|11425.5|11427.3|11426.3|11424.9|11423.9|77
1656695680000|2022-07-01 17:14:40|11427.5|11426.5|11428.1|11427.1|11429|11428|11426.4|11425.4|114
1656695690000|2022-07-01 17:14:50|11428|11427|11428.1|11427.1|11428.5|11427.5|11426.8|11425.8|69
1656695700000|2022-07-01 17:15:00|11428.3|11427.3|11429.8|11428.8|11431.6|11430.6|11428.3|11427.3|165
1656695710000|2022-07-01 17:15:10|11429.9|11428.9|11429.5|11428.5|11430.6|11429.6|11425.9|11424.9|87
1656695720000|2022-07-01 17:15:20|11429.4|11428.4|11429.8|11428.8|11430.3|11429.3|11428.4|11427.4|57
1656695730000|2022-07-01 17:15:30|11428.9|11427.9|11436.3|11435.3|11436.5|11435.5|11428.8|11427.8|199
1656695740000|2022-07-01 17:15:40|11436|11435|11438|11437|11438.9|11437.9|11436|11435|198
1656695750000|2022-07-01 17:15:50|11438.1|11437.1|11437.8|11436.8|11439.5|11438.5|11437.3|11436.3|131
1656695760000|2022-07-01 17:16:00|11437.6|11436.6|11435.8|11434.8|11438.3|11437.3|11434.9|11433.9|138
1656695770000|2022-07-01 17:16:10|11435.9|11434.9|11431.1|11430.1|11436.5|11435.5|11429.8|11428.8|119
1656695780000|2022-07-01 17:16:20|11431.3|11430.3|11433.8|11432.8|11434|11433|11431|11430|55
1656695790000|2022-07-01 17:16:30|11434.3|11433.3|11433|11432|11436.6|11435.6|11432.9|11431.9|81
1656695800000|2022-07-01 17:16:40|11433.1|11432.1|11432.6|11431.6|11434.9|11433.9|11431.6|11430.6|74
1656695810000|2022-07-01 17:16:50|11432.4|11431.4|11430.9|11429.9|11433.5|11432.5|11428.8|11427.8|83
1656695820000|2022-07-01 17:17:00|11430.8|11429.8|11427.1|11426.1|11431.3|11430.3|11426.9|11425.9|115
1656695830000|2022-07-01 17:17:10|11427.3|11426.3|11427.8|11426.8|11428|11427|11426.3|11425.3|72
1656695840000|2022-07-01 17:17:20|11427.4|11426.4|11423|11422|11428.3|11427.3|11423|11422|75
1656695850000|2022-07-01 17:17:30|11423.3|11422.3|11423.3|11422.3|11423.6|11422.6|11413.5|11412.5|753
1656695860000|2022-07-01 17:17:40|11423.1|11422.1|11416.9|11415.9|11424.5|11423.5|11416.6|11415.6|243
1656695870000|2022-07-01 17:17:50|11417.6|11416.6|11414.8|11413.8|11421.3|11420.3|11414.5|11413.5|142
1656695880000|2022-07-01 17:18:00|11414.1|11413.1|11415.9|11414.9|11417.4|11416.4|11413|11412|168
1656695890000|2022-07-01 17:18:10|11415.8|11414.8|11412.6|11411.6|11415.8|11414.8|11412.3|11411.3|108
1656695900000|2022-07-01 17:18:20|11412.5|11411.5|11418.1|11417.1|11418.4|11417.4|11411.8|11410.8|97
1656695910000|2022-07-01 17:18:30|11418.4|11417.4|11419.9|11418.9|11421.3|11420.3|11418|11417|110
1656695920000|2022-07-01 17:18:40|11420.3|11419.3|11420.9|11419.9|11422.5|11421.5|11420.3|11419.3|63
1656695930000|2022-07-01 17:18:50|11422.5|11421.5|11427.9|11426.9|11428.4|11427.4|11421.5|11420.5|168
1656695940000|2022-07-01 17:19:00|11428|11427|11425.5|11424.5|11428|11427|11424.3|11423.3|106
1656695950000|2022-07-01 17:19:10|11425.3|11424.3|11429.1|11428.1|11430.3|11429.3|11425.3|11424.3|103
1656695960000|2022-07-01 17:19:20|11428.1|11427.1|11430|11429|11431|11430|11427.9|11426.9|83
1656695970000|2022-07-01 17:19:30|11429.9|11428.9|11433.8|11432.8|11434|11433|11429.6|11428.6|119
1656695980000|2022-07-01 17:19:40|11433.6|11432.6|11435.9|11434.9|11436.6|11435.6|11432.9|11431.9|235
1656695990000|2022-07-01 17:19:50|11435.6|11434.6|11432.1|11431.1|11436|11435|11431.3|11430.3|161
1656696000000|2022-07-01 17:20:00|11431.9|11430.9|11426.1|11425.1|11431.9|11430.9|11425.4|11424.4|177
1656696010000|2022-07-01 17:20:10|11426.3|11425.3|11428.8|11427.8|11430.6|11429.6|11425.6|11424.6|103
1656696020000|2022-07-01 17:20:20|11428.9|11427.9|11428.8|11427.8|11429.3|11428.3|11426.9|11425.9|35
1656696030000|2022-07-01 17:20:30|11428.6|11427.6|11430.5|11429.5|11432.9|11431.9|11428.4|11427.4|83
1656696040000|2022-07-01 17:20:40|11430.6|11429.6|11429.5|11428.5|11431.4|11430.4|11428.4|11427.4|59
1656696050000|2022-07-01 17:20:50|11430.3|11429.3|11433.3|11432.3|11433.3|11432.3|11428.5|11427.5|52
1656696060000|2022-07-01 17:21:00|11432.8|11431.8|11432.3|11431.3|11433.1|11432.1|11430.4|11429.4|60
1656696070000|2022-07-01 17:21:10|11432.1|11431.1|11429.4|11428.4|11432.1|11431.1|11428.3|11427.3|45
1656696080000|2022-07-01 17:21:20|11429|11428|11434.3|11433.3|11434.3|11433.3|11429|11428|73
1656696090000|2022-07-01 17:21:30|11434|11433|11434.5|11433.5|11436.3|11435.3|11433.6|11432.6|93
1656696100000|2022-07-01 17:21:40|11435|11434|11433.1|11432.1|11438|11437|11433|11432|174
1656696110000|2022-07-01 17:21:50|11433|11432|11432|11431|11435.3|11434.3|11432|11431|63
1656696120000|2022-07-01 17:22:00|11432.4|11431.4|11429.8|11428.8|11432.4|11431.4|11428.1|11427.1|109
1656696130000|2022-07-01 17:22:10|11429.6|11428.6|11425.4|11424.4|11430.3|11429.3|11423.9|11422.9|143
1656696140000|2022-07-01 17:22:20|11425.8|11424.8|11426.6|11425.6|11427.1|11426.1|11425|11424|143
1656696150000|2022-07-01 17:22:30|11426.8|11425.8|11425.8|11424.8|11428.1|11427.1|11424.5|11423.5|87
1656696160000|2022-07-01 17:22:40|11425.9|11424.9|11426.5|11425.5|11427.1|11426.1|11425|11424|59
1656696170000|2022-07-01 17:22:50|11426.6|11425.6|11425|11424|11426.8|11425.8|11424.1|11423.1|82
1656696180000|2022-07-01 17:23:00|11424.9|11423.9|11424.9|11423.9|11426.8|11425.8|11424|11423|71
1656696190000|2022-07-01 17:23:10|11424.8|11423.8|11426.5|11425.5|11426.5|11425.5|11423.5|11422.5|53
1656696200000|2022-07-01 17:23:20|11426.6|11425.6|11434.3|11433.3|11435.3|11434.3|11426.6|11425.6|239
1656696210000|2022-07-01 17:23:30|11433.9|11432.9|11429.4|11428.4|11435.6|11434.6|11429.1|11428.1|96
1656696220000|2022-07-01 17:23:40|11429.3|11428.3|11435.3|11434.3|11435.6|11434.6|11429.1|11428.1|76
1656696230000|2022-07-01 17:23:50|11435.1|11434.1|11431.8|11430.8|11435.6|11434.6|11431.5|11430.5|48
1656696240000|2022-07-01 17:24:00|11431.6|11430.6|11432.1|11431.1|11433.8|11432.8|11430.4|11429.4|69
1656696250000|2022-07-01 17:24:10|11432|11431|11434.4|11433.4|11436|11435|11431|11430|51
1656696260000|2022-07-01 17:24:20|11433.9|11432.9|11433.6|11432.6|11435.5|11434.5|11433.6|11432.6|47
1656696270000|2022-07-01 17:24:30|11433.8|11432.8|11434.9|11433.9|11435.4|11434.4|11433.5|11432.5|56
1656696280000|2022-07-01 17:24:40|11435|11434|11435.3|11434.3|11436.3|11435.3|11434.5|11433.5|43
1656696290000|2022-07-01 17:24:50|11435.4|11434.4|11435.4|11434.4|11437.8|11436.8|11435.1|11434.1|64
1656696300000|2022-07-01 17:25:00|11435.5|11434.5|11435.3|11434.3|11437.8|11436.8|11434.4|11433.4|91
1656696310000|2022-07-01 17:25:10|11435.4|11434.4|11434.9|11433.9|11435.5|11434.5|11433.3|11432.3|95
1656696320000|2022-07-01 17:25:20|11435|11434|11430.5|11429.5|11435|11434|11429.3|11428.3|114
1656696330000|2022-07-01 17:25:30|11430.4|11429.4|11433.1|11432.1|11433.1|11432.1|11430.4|11429.4|52
1656696340000|2022-07-01 17:25:40|11433|11432|11437.3|11436.3|11438.1|11437.1|11433|11432|133
1656696350000|2022-07-01 17:25:50|11437.1|11436.1|11436.3|11435.3|11437.3|11436.3|11433.8|11432.8|38
1656696360000|2022-07-01 17:26:00|11436.6|11435.6|11433.1|11432.1|11439|11438|11432.3|11431.3|100
1656696370000|2022-07-01 17:26:10|11433.3|11432.3|11433.1|11432.1|11433.4|11432.4|11429.6|11428.6|84
1656696380000|2022-07-01 17:26:20|11432.9|11431.9|11434.5|11433.5|11434.6|11433.6|11432.1|11431.1|54
1656696390000|2022-07-01 17:26:30|11435|11434|11433.1|11432.1|11435.6|11434.6|11431.8|11430.8|62
1656696400000|2022-07-01 17:26:40|11433|11432|11432.1|11431.1|11433|11432|11430.9|11429.9|47
1656696410000|2022-07-01 17:26:50|11432|11431|11432.9|11431.9|11434.4|11433.4|11431.6|11430.6|45
1656696420000|2022-07-01 17:27:00|11432.8|11431.8|11434|11433|11434.3|11433.3|11432.1|11431.1|69
1656696430000|2022-07-01 17:27:10|11433.9|11432.9|11437|11436|11438.8|11437.8|11433.8|11432.8|112
1656696440000|2022-07-01 17:27:20|11436.9|11435.9|11436.5|11435.5|11437.3|11436.3|11433.5|11432.5|64
1656696450000|2022-07-01 17:27:30|11436.4|11435.4|11440.6|11439.6|11441.9|11440.9|11436|11435|266
1656696460000|2022-07-01 17:27:40|11440.8|11439.8|11441.8|11440.8|11442.5|11441.5|11440|11439|120
1656696470000|2022-07-01 17:27:50|11442|11441|11442|11441|11444.9|11443.9|11441.3|11440.3|263
1656696480000|2022-07-01 17:28:00|11441.5|11440.5|11447.9|11446.9|11448|11447|11441.5|11440.5|224
1656696490000|2022-07-01 17:28:10|11448|11447|11448.1|11447.1|11448.3|11447.3|11446.4|11445.4|109
1656696500000|2022-07-01 17:28:20|11448|11447|11446|11445|11449|11448|11444|11443|143
1656696510000|2022-07-01 17:28:30|11446.1|11445.1|11444.4|11443.4|11446.8|11445.8|11443.8|11442.8|57
1656696520000|2022-07-01 17:28:40|11444.3|11443.3|11446|11445|11447.3|11446.3|11443.4|11442.4|82
1656696530000|2022-07-01 17:28:50|11445.9|11444.9|11449.4|11448.4|11449.4|11448.4|11445.9|11444.9|74
1656696540000|2022-07-01 17:29:00|11449.3|11448.3|11446.5|11445.5|11449.3|11448.3|11444.3|11443.3|75
1656696550000|2022-07-01 17:29:10|11446|11445|11446.9|11445.9|11447.9|11446.9|11445.3|11444.3|82
1656696560000|2022-07-01 17:29:20|11447.1|11446.1|11448.1|11447.1|11449.3|11448.3|11447|11446|95
1656696570000|2022-07-01 17:29:30|11448.3|11447.3|11448.5|11447.5|11449.5|11448.5|11448|11447|68
1656696580000|2022-07-01 17:29:40|11448.4|11447.4|11446.6|11445.6|11449|11448|11445.5|11444.5|108
1656696590000|2022-07-01 17:29:50|11446.5|11445.5|11449.5|11448.5|11450|11449|11446.5|11445.5|60
1656696600000|2022-07-01 17:30:00|11449.6|11448.6|11450.8|11449.8|11451|11450|11448.3|11447.3|131
1656696610000|2022-07-01 17:30:10|11450.9|11449.9|11450.4|11449.4|11451.8|11450.8|11447.6|11446.6|94
1656696620000|2022-07-01 17:30:20|11450.3|11449.3|11451|11450|11451.3|11450.3|11449.4|11448.4|64
1656696630000|2022-07-01 17:30:30|11451.1|11450.1|11450|11449|11451.5|11450.5|11447.9|11446.9|67
1656696640000|2022-07-01 17:30:40|11449.8|11448.8|11450.3|11449.3|11450.8|11449.8|11449.3|11448.3|58
1656696650000|2022-07-01 17:30:50|11450.4|11449.4|11453.1|11452.1|11456.5|11455.5|11450.4|11449.4|288
1656696660000|2022-07-01 17:31:00|11453|11452|11451.1|11450.1|11453.4|11452.4|11451|11450|64
1656696670000|2022-07-01 17:31:10|11451.3|11450.3|11450.5|11449.5|11452.3|11451.3|11449.3|11448.3|73
1656696680000|2022-07-01 17:31:20|11450.6|11449.6|11458.1|11457.1|11458.6|11457.6|11450|11449|225
1656696690000|2022-07-01 17:31:30|11458|11457|11459.4|11458.4|11460.6|11459.6|11457.5|11456.5|232
1656696700000|2022-07-01 17:31:40|11459.5|11458.5|11460.8|11459.8|11462.5|11461.5|11459.4|11458.4|119
1656696710000|2022-07-01 17:31:50|11461.1|11460.1|11461.1|11460.1|11463.3|11462.3|11460.6|11459.6|182
1656696720000|2022-07-01 17:32:00|11461|11460|11461.3|11460.3|11463.3|11462.3|11460.5|11459.5|191
1656696730000|2022-07-01 17:32:10|11461|11460|11458.5|11457.5|11461.3|11460.3|11456.1|11455.1|195
1656696740000|2022-07-01 17:32:20|11458.3|11457.3|11460.8|11459.8|11461|11460|11458|11457|119
1656696750000|2022-07-01 17:32:30|11460.9|11459.9|11460.4|11459.4|11461.4|11460.4|11459.5|11458.5|57
1656696760000|2022-07-01 17:32:40|11460.3|11459.3|11460.8|11459.8|11461.3|11460.3|11460|11459|53
1656696770000|2022-07-01 17:32:50|11460.6|11459.6|11463.5|11462.5|11463.5|11462.5|11459.8|11458.8|106
1656696780000|2022-07-01 17:33:00|11463.3|11462.3|11460.5|11459.5|11465|11464|11459.8|11458.8|189
1656696790000|2022-07-01 17:33:10|11460.3|11459.3|11457.5|11456.5|11460.8|11459.8|11455.5|11454.5|164
1656696800000|2022-07-01 17:33:20|11458.3|11457.3|11456|11455|11458.3|11457.3|11454.6|11453.6|145
1656696810000|2022-07-01 17:33:30|11455.9|11454.9|11455.4|11454.4|11456.3|11455.3|11454.9|11453.9|67
1656696820000|2022-07-01 17:33:40|11455.3|11454.3|11457|11456|11457.5|11456.5|11455.3|11454.3|61
1656696830000|2022-07-01 17:33:50|11456.9|11455.9|11458.5|11457.5|11459|11458|11456.3|11455.3|67
1656696840000|2022-07-01 17:34:00|11458.6|11457.6|11459|11458|11460.8|11459.8|11458.3|11457.3|81
1656696850000|2022-07-01 17:34:10|11459.1|11458.1|11457.5|11456.5|11461|11460|11456.8|11455.8|62
1656696860000|2022-07-01 17:34:20|11457.4|11456.4|11457|11456|11459|11458|11456.3|11455.3|45
1656696870000|2022-07-01 17:34:30|11456.9|11455.9|11456.9|11455.9|11458|11457|11456.3|11455.3|35
1656696880000|2022-07-01 17:34:40|11456.8|11455.8|11456.5|11455.5|11458|11457|11456.1|11455.1|25
1656696890000|2022-07-01 17:34:50|11456.4|11455.4|11452.5|11451.5|11456.9|11455.9|11452.5|11451.5|287
1656696900000|2022-07-01 17:35:00|11452.3|11451.3|11455.6|11454.6|11456.8|11455.8|11452.3|11451.3|187
1656696910000|2022-07-01 17:35:10|11455.5|11454.5|11451.5|11450.5|11455.6|11454.6|11450.6|11449.6|122
1656696920000|2022-07-01 17:35:20|11451.6|11450.6|11447.5|11446.5|11452|11451|11446.9|11445.9|212
1656696930000|2022-07-01 17:35:30|11448|11447|11446.5|11445.5|11449.9|11448.9|11445.8|11444.8|138
1656696940000|2022-07-01 17:35:40|11446.6|11445.6|11450|11449|11450.8|11449.8|11446.4|11445.4|122
1656696950000|2022-07-01 17:35:50|11450.3|11449.3|11447.3|11446.3|11451.5|11450.5|11447.3|11446.3|126
1656696960000|2022-07-01 17:36:00|11447.4|11446.4|11447.9|11446.9|11449|11448|11447|11446|95
1656696970000|2022-07-01 17:36:10|11448|11447|11449.1|11448.1|11449.5|11448.5|11447.5|11446.5|57
1656696980000|2022-07-01 17:36:20|11449.3|11448.3|11455.5|11454.5|11456.6|11455.6|11449.3|11448.3|176
1656696990000|2022-07-01 17:36:30|11455|11454|11455.8|11454.8|11457.3|11456.3|11454.1|11453.1|96
1656697000000|2022-07-01 17:36:40|11455.6|11454.6|11457|11456|11457.8|11456.8|11455.6|11454.6|67
1656697010000|2022-07-01 17:36:50|11456.9|11455.9|11455.5|11454.5|11457.6|11456.6|11455.5|11454.5|51
1656697020000|2022-07-01 17:37:00|11455.4|11454.4|11455.8|11454.8|11457.6|11456.6|11454.8|11453.8|81
1656697030000|2022-07-01 17:37:10|11455.9|11454.9|11455.5|11454.5|11457.5|11456.5|11454.5|11453.5|54
1656697040000|2022-07-01 17:37:20|11455.4|11454.4|11452.5|11451.5|11456.3|11455.3|11452.3|11451.3|78
1656697050000|2022-07-01 17:37:30|11451.6|11450.6|11452.3|11451.3|11453|11452|11451.5|11450.5|66
1656697060000|2022-07-01 17:37:40|11452.1|11451.1|11454.8|11453.8|11456.1|11455.1|11452|11451|78
1656697070000|2022-07-01 17:37:50|11454.5|11453.5|11457|11456|11457.4|11456.4|11454.4|11453.4|54
1656697080000|2022-07-01 17:38:00|11456.8|11455.8|11455.6|11454.6|11457.1|11456.1|11454.8|11453.8|60
1656697090000|2022-07-01 17:38:10|11455.5|11454.5|11456.9|11455.9|11457|11456|11453.6|11452.6|67
1656697100000|2022-07-01 17:38:20|11457.3|11456.3|11457.9|11456.9|11458.5|11457.5|11456.8|11455.8|81
1656697110000|2022-07-01 17:38:30|11457.8|11456.8|11456.5|11455.5|11458.3|11457.3|11456|11455|64
1656697120000|2022-07-01 17:38:40|11456.6|11455.6|11473.6|11472.6|11474.8|11473.8|11456.1|11455.1|2030
1656697130000|2022-07-01 17:38:50|11473.9|11472.9|11470.9|11469.9|11473.9|11472.9|11466.3|11465.3|367
1656697140000|2022-07-01 17:39:00|11471.5|11470.5|11477.1|11476.1|11479.9|11478.9|11469.9|11468.9|355
1656697150000|2022-07-01 17:39:10|11477.3|11476.3|11476.8|11475.8|11482.8|11481.8|11476.6|11475.6|229
1656697160000|2022-07-01 17:39:20|11476.6|11475.6|11475.9|11474.9|11478.4|11477.4|11474|11473|151
1656697170000|2022-07-01 17:39:30|11476.3|11475.3|11472.9|11471.9|11476.3|11475.3|11470.6|11469.6|101
1656697180000|2022-07-01 17:39:40|11472.8|11471.8|11471.4|11470.4|11474.8|11473.8|11469.5|11468.5|225
1656697190000|2022-07-01 17:39:50|11471.5|11470.5|11472|11471|11472.4|11471.4|11467.9|11466.9|195
1656697200000|2022-07-01 17:40:00|11471.9|11470.9|11473|11472|11475.3|11474.3|11470.6|11469.6|183
1656697210000|2022-07-01 17:40:10|11472.9|11471.9|11468.3|11467.3|11474.9|11473.9|11468.3|11467.3|99
1656697220000|2022-07-01 17:40:20|11467|11466|11467.5|11466.5|11469.1|11468.1|11464.6|11463.6|125
1656697230000|2022-07-01 17:40:30|11467.9|11466.9|11473|11472|11475|11474|11467.4|11466.4|104
1656697240000|2022-07-01 17:40:40|11473.4|11472.4|11479|11478|11480.5|11479.5|11472.8|11471.8|118
1656697250000|2022-07-01 17:40:50|11479.1|11478.1|11479.4|11478.4|11479.8|11478.8|11477.3|11476.3|112
1656697260000|2022-07-01 17:41:00|11479.3|11478.3|11481|11480|11482.1|11481.1|11478.1|11477.1|139
1656697270000|2022-07-01 17:41:10|11480.9|11479.9|11482.4|11481.4|11484.8|11483.8|11480.8|11479.8|145
1656697280000|2022-07-01 17:41:20|11482.9|11481.9|11486.1|11485.1|11486.5|11485.5|11482.6|11481.6|139
1656697290000|2022-07-01 17:41:30|11486|11485|11481.8|11480.8|11486.5|11485.5|11481.1|11480.1|155
1656697300000|2022-07-01 17:41:40|11481.1|11480.1|11478|11477|11481.5|11480.5|11477.1|11476.1|213
1656697310000|2022-07-01 17:41:50|11477.9|11476.9|11477|11476|11478.8|11477.8|11474.9|11473.9|126
1656697320000|2022-07-01 17:42:00|11477.1|11476.1|11473.6|11472.6|11479.5|11478.5|11472.8|11471.8|117
1656697330000|2022-07-01 17:42:10|11473.3|11472.3|11472.6|11471.6|11475.3|11474.3|11472.5|11471.5|122
1656697340000|2022-07-01 17:42:20|11472.5|11471.5|11473.5|11472.5|11475|11474|11470.3|11469.3|119
1656697350000|2022-07-01 17:42:30|11473.3|11472.3|11474.4|11473.4|11475|11474|11469.5|11468.5|118
1656697360000|2022-07-01 17:42:40|11474.5|11473.5|11473.6|11472.6|11476|11475|11473.6|11472.6|77
1656697370000|2022-07-01 17:42:50|11473.8|11472.8|11477.5|11476.5|11478.5|11477.5|11472.6|11471.6|275
1656697380000|2022-07-01 17:43:00|11477.3|11476.3|11479|11478|11480.5|11479.5|11477.3|11476.3|141
1656697390000|2022-07-01 17:43:10|11479.5|11478.5|11480.9|11479.9|11481.9|11480.9|11479.5|11478.5|87
1656697400000|2022-07-01 17:43:20|11481|11480|11481.3|11480.3|11481.6|11480.6|11477.6|11476.6|93
1656697410000|2022-07-01 17:43:30|11481.4|11480.4|11480.9|11479.9|11481.4|11480.4|11478.3|11477.3|66
1656697420000|2022-07-01 17:43:40|11481|11480|11475.9|11474.9|11482.3|11481.3|11475.6|11474.6|98
1656697430000|2022-07-01 17:43:50|11475.8|11474.8|11475.5|11474.5|11476.1|11475.1|11473.5|11472.5|115
1656697440000|2022-07-01 17:44:00|11475.1|11474.1|11473.1|11472.1|11475.1|11474.1|11470.5|11469.5|195
1656697450000|2022-07-01 17:44:10|11473|11472|11471.8|11470.8|11474.1|11473.1|11470.3|11469.3|78
1656697460000|2022-07-01 17:44:20|11471.9|11470.9|11476.6|11475.6|11476.9|11475.9|11470.8|11469.8|76
1656697470000|2022-07-01 17:44:30|11476.8|11475.8|11477|11476|11477|11476|11476|11475|50
1656697480000|2022-07-01 17:44:40|11476.9|11475.9|11479.1|11478.1|11479.3|11478.3|11476.9|11475.9|66
1656697490000|2022-07-01 17:44:50|11479|11478|11481.5|11480.5|11481.5|11480.5|11478.3|11477.3|84
1656697500000|2022-07-01 17:45:00|11481.6|11480.6|11477.8|11476.8|11482.3|11481.3|11476.9|11475.9|155
1656697510000|2022-07-01 17:45:10|11477.3|11476.3|11477.3|11476.3|11478.9|11477.9|11475.6|11474.6|72
1656697520000|2022-07-01 17:45:20|11477|11476|11476.5|11475.5|11479|11478|11476.5|11475.5|64
1656697530000|2022-07-01 17:45:30|11476.6|11475.6|11479.8|11478.8|11480.6|11479.6|11476.6|11475.6|56
1656697540000|2022-07-01 17:45:40|11480.5|11479.5|11481.3|11480.3|11481.8|11480.8|11480|11479|65
1656697550000|2022-07-01 17:45:50|11481.4|11480.4|11487.6|11486.6|11487.6|11486.6|11481.4|11480.4|221
1656697560000|2022-07-01 17:46:00|11487.9|11486.9|11490|11489|11490.8|11489.8|11487.3|11486.3|607
1656697570000|2022-07-01 17:46:10|11490.3|11489.3|11488|11487|11491.8|11490.8|11487|11486|253
1656697580000|2022-07-01 17:46:20|11488.1|11487.1|11486.1|11485.1|11488.3|11487.3|11484.8|11483.8|85
1656697590000|2022-07-01 17:46:30|11486|11485|11481.1|11480.1|11486|11485|11480.3|11479.3|126
1656697600000|2022-07-01 17:46:40|11481|11480|11478.8|11477.8|11481|11480|11475.8|11474.8|146
1656697610000|2022-07-01 17:46:50|11479.1|11478.1|11480|11479|11480.9|11479.9|11478.9|11477.9|76
1656697620000|2022-07-01 17:47:00|11479.9|11478.9|11476.5|11475.5|11481.8|11480.8|11475.1|11474.1|141
1656697630000|2022-07-01 17:47:10|11477.4|11476.4|11476.9|11475.9|11478.1|11477.1|11475.8|11474.8|75
1656697640000|2022-07-01 17:47:20|11477|11476|11479.3|11478.3|11480.6|11479.6|11476|11475|66
1656697650000|2022-07-01 17:47:30|11479.8|11478.8|11482.3|11481.3|11483|11482|11477.5|11476.5|100
1656697660000|2022-07-01 17:47:40|11482.6|11481.6|11480.8|11479.8|11482.9|11481.9|11479.4|11478.4|83
1656697670000|2022-07-01 17:47:50|11480.6|11479.6|11480|11479|11481.1|11480.1|11478.9|11477.9|53
1656697680000|2022-07-01 17:48:00|11480.1|11479.1|11479.9|11478.9|11482.6|11481.6|11479|11478|118
1656697690000|2022-07-01 17:48:10|11479.8|11478.8|11481.8|11480.8|11483|11482|11479.3|11478.3|50
1656697700000|2022-07-01 17:48:20|11482.5|11481.5|11483|11482|11483.5|11482.5|11480.1|11479.1|65
1656697710000|2022-07-01 17:48:30|11482.8|11481.8|11484.5|11483.5|11485|11484|11482|11481|57
1656697720000|2022-07-01 17:48:40|11484|11483|11482.6|11481.6|11484.6|11483.6|11481.6|11480.6|73
1656697730000|2022-07-01 17:48:50|11482.5|11481.5|11485.8|11484.8|11485.8|11484.8|11481.6|11480.6|80
1656697740000|2022-07-01 17:49:00|11485.9|11484.9|11487.4|11486.4|11488.3|11487.3|11485.3|11484.3|111
1656697750000|2022-07-01 17:49:10|11487.3|11486.3|11489.6|11488.6|11491|11490|11487.3|11486.3|115
1656697760000|2022-07-01 17:49:20|11489.5|11488.5|11490.3|11489.3|11491|11490|11487.8|11486.8|106
1656697770000|2022-07-01 17:49:30|11490.4|11489.4|11490.4|11489.4|11492.3|11491.3|11489.8|11488.8|75
1656697780000|2022-07-01 17:49:40|11490.5|11489.5|11491.1|11490.1|11491.5|11490.5|11490|11489|44
1656697790000|2022-07-01 17:49:50|11491.3|11490.3|11494.1|11493.1|11494.4|11493.4|11490.6|11489.6|118
1656697800000|2022-07-01 17:50:00|11494.4|11493.4|11489.3|11488.3|11494.8|11493.8|11489.3|11488.3|197
1656697810000|2022-07-01 17:50:10|11489|11488|11488.6|11487.6|11491|11490|11488.5|11487.5|98
1656697820000|2022-07-01 17:50:20|11488.3|11487.3|11490.3|11489.3|11491.6|11490.6|11486.5|11485.5|90
1656697830000|2022-07-01 17:50:30|11490.1|11489.1|11489.5|11488.5|11490.4|11489.4|11489|11488|93
1656697840000|2022-07-01 17:50:40|11489.6|11488.6|11490.8|11489.8|11491.5|11490.5|11489.3|11488.3|45
1656697850000|2022-07-01 17:50:50|11490.4|11489.4|11488.5|11487.5|11491.3|11490.3|11487.3|11486.3|66
1656697860000|2022-07-01 17:51:00|11488.6|11487.6|11493.8|11492.8|11493.8|11492.8|11488.5|11487.5|144
1656697870000|2022-07-01 17:51:10|11493.6|11492.6|11493.9|11492.9|11495.3|11494.3|11492.8|11491.8|178
1656697880000|2022-07-01 17:51:20|11494|11493|11494.6|11493.6|11495.8|11494.8|11493.8|11492.8|57
1656697890000|2022-07-01 17:51:30|11494.5|11493.5|11491.6|11490.6|11494.8|11493.8|11491.3|11490.3|96
1656697900000|2022-07-01 17:51:40|11491.8|11490.8|11492.8|11491.8|11492.8|11491.8|11491.3|11490.3|73
1656697910000|2022-07-01 17:51:50|11492.9|11491.9|11490.5|11489.5|11493.3|11492.3|11489.1|11488.1|92
1656697920000|2022-07-01 17:52:00|11490.3|11489.3|11494|11493|11494|11493|11490.1|11489.1|67
1656697930000|2022-07-01 17:52:10|11493.8|11492.8|11488.3|11487.3|11493.8|11492.8|11487.4|11486.4|140
1656697940000|2022-07-01 17:52:20|11488.1|11487.1|11488.8|11487.8|11489.5|11488.5|11487|11486|87
1656697950000|2022-07-01 17:52:30|11489.3|11488.3|11492.6|11491.6|11493|11492|11488.4|11487.4|171
1656697960000|2022-07-01 17:52:40|11492.5|11491.5|11493.8|11492.8|11494.5|11493.5|11491.9|11490.9|76
1656697970000|2022-07-01 17:52:50|11493.9|11492.9|11495.5|11494.5|11495.8|11494.8|11493|11492|133
1656697980000|2022-07-01 17:53:00|11495.3|11494.3|11495.6|11494.6|11496.3|11495.3|11494.5|11493.5|160
1656697990000|2022-07-01 17:53:10|11495.5|11494.5|11495.9|11494.9|11496.1|11495.1|11494.1|11493.1|84
1656698000000|2022-07-01 17:53:20|11495.8|11494.8|11496.3|11495.3|11496.3|11495.3|11492.8|11491.8|120
1656698010000|2022-07-01 17:53:30|11496.4|11495.4|11496|11495|11496.9|11495.9|11495.5|11494.5|105
1656698020000|2022-07-01 17:53:40|11495.4|11494.4|11494.9|11493.9|11496.3|11495.3|11494.1|11493.1|96
1656698030000|2022-07-01 17:53:50|11495|11494|11490.5|11489.5|11495.3|11494.3|11490|11489|118
1656698040000|2022-07-01 17:54:00|11490|11489|11491.8|11490.8|11492.3|11491.3|11489.8|11488.8|86
1656698050000|2022-07-01 17:54:10|11491.9|11490.9|11490.3|11489.3|11492.5|11491.5|11487|11486|209
1656698060000|2022-07-01 17:54:20|11490.6|11489.6|11488.3|11487.3|11490.8|11489.8|11487.8|11486.8|36
1656698070000|2022-07-01 17:54:30|11488.5|11487.5|11487|11486|11488.5|11487.5|11485.5|11484.5|103
1656698080000|2022-07-01 17:54:40|11485.8|11484.8|11485.5|11484.5|11487|11486|11484.9|11483.9|116
1656698090000|2022-07-01 17:54:50|11486|11485|11484.3|11483.3|11486|11485|11483|11482|215
1656698100000|2022-07-01 17:55:00|11484.4|11483.4|11485.5|11484.5|11486.5|11485.5|11484.3|11483.3|108
1656698110000|2022-07-01 17:55:10|11485.6|11484.6|11488|11487|11488|11487|11485|11484|134
1656698120000|2022-07-01 17:55:20|11488.3|11487.3|11488.4|11487.4|11490.3|11489.3|11488|11487|127
1656698130000|2022-07-01 17:55:30|11488.1|11487.1|11486.5|11485.5|11489.3|11488.3|11484.9|11483.9|109
1656698140000|2022-07-01 17:55:40|11486.8|11485.8|11486.8|11485.8|11488.5|11487.5|11486.4|11485.4|61
1656698150000|2022-07-01 17:55:50|11486.9|11485.9|11485.5|11484.5|11487.4|11486.4|11483.9|11482.9|109
1656698160000|2022-07-01 17:56:00|11485.8|11484.8|11484.5|11483.5|11486.3|11485.3|11483.1|11482.1|178
1656698170000|2022-07-01 17:56:10|11483.9|11482.9|11486|11485|11486|11485|11483.5|11482.5|82
1656698180000|2022-07-01 17:56:20|11485.9|11484.9|11486.5|11485.5|11487|11486|11485.3|11484.3|56
1656698190000|2022-07-01 17:56:30|11487|11486|11486|11485|11487|11486|11485.3|11484.3|54
1656698200000|2022-07-01 17:56:40|11486.1|11485.1|11486.5|11485.5|11487.3|11486.3|11485.3|11484.3|49
1656698210000|2022-07-01 17:56:50|11486.4|11485.4|11486|11485|11487|11486|11485.3|11484.3|35
1656698220000|2022-07-01 17:57:00|11485.9|11484.9|11483.6|11482.6|11486.4|11485.4|11483|11482|106
1656698230000|2022-07-01 17:57:10|11484|11483|11484|11483|11485.8|11484.8|11483.8|11482.8|74
1656698240000|2022-07-01 17:57:20|11484.8|11483.8|11487.1|11486.1|11487.4|11486.4|11484.4|11483.4|84
1656698250000|2022-07-01 17:57:30|11487.3|11486.3|11488.3|11487.3|11488.6|11487.6|11487.3|11486.3|75
1656698260000|2022-07-01 17:57:40|11488.4|11487.4|11489.1|11488.1|11489.3|11488.3|11487.3|11486.3|71
1656698270000|2022-07-01 17:57:50|11488.9|11487.9|11487.1|11486.1|11489.3|11488.3|11486.3|11485.3|43
1656698280000|2022-07-01 17:58:00|11487.5|11486.5|11488.5|11487.5|11489.3|11488.3|11487.3|11486.3|86
1656698290000|2022-07-01 17:58:10|11488.4|11487.4|11488.5|11487.5|11489.5|11488.5|11487.8|11486.8|51
1656698300000|2022-07-01 17:58:20|11488.6|11487.6|11488|11487|11489.3|11488.3|11487.9|11486.9|57
1656698310000|2022-07-01 17:58:30|11488.8|11487.8|11482.1|11481.1|11488.8|11487.8|11481.8|11480.8|184
1656698320000|2022-07-01 17:58:40|11482.3|11481.3|11481.5|11480.5|11482.5|11481.5|11480|11479|168
1656698330000|2022-07-01 17:58:50|11481.1|11480.1|11485.5|11484.5|11485.8|11484.8|11481.1|11480.1|90
1656698340000|2022-07-01 17:59:00|11485.6|11484.6|11490.9|11489.9|11491.8|11490.8|11485.5|11484.5|216
1656698350000|2022-07-01 17:59:10|11490.8|11489.8|11492|11491|11492|11491|11488.3|11487.3|69
1656698360000|2022-07-01 17:59:20|11492.1|11491.1|11491.1|11490.1|11492.5|11491.5|11490.3|11489.3|151
1656698370000|2022-07-01 17:59:30|11491.3|11490.3|11490|11489|11491.9|11490.9|11488.8|11487.8|117
1656698380000|2022-07-01 17:59:40|11490.8|11489.8|11491.1|11490.1|11492|11491|11490.5|11489.5|60
1656698390000|2022-07-01 17:59:50|11491|11490|11495.5|11494.5|11495.9|11494.9|11490|11489|162
1656698400000|2022-07-01 18:00:00|11495|11494|11493|11492|11496|11495|11493|11492|231
1656698410000|2022-07-01 18:00:10|11492.5|11491.5|11495.5|11494.5|11496.1|11495.1|11489.3|11488.3|284
1656698420000|2022-07-01 18:00:20|11495.4|11494.4|11493.8|11492.8|11495.5|11494.5|11492.3|11491.3|82
1656698430000|2022-07-01 18:00:30|11494.1|11493.1|11495.4|11494.4|11496.3|11495.3|11493.6|11492.6|179
1656698440000|2022-07-01 18:00:40|11495.5|11494.5|11494.5|11493.5|11496.5|11495.5|11493.5|11492.5|80
1656698450000|2022-07-01 18:00:50|11494|11493|11492|11491|11494|11493|11490.5|11489.5|83
1656698460000|2022-07-01 18:01:00|11492.5|11491.5|11491.9|11490.9|11493.3|11492.3|11490.5|11489.5|78
1656698470000|2022-07-01 18:01:10|11491.8|11490.8|11494.3|11493.3|11494.3|11493.3|11490|11489|148
1656698480000|2022-07-01 18:01:20|11494.1|11493.1|11491|11490|11494.1|11493.1|11490.4|11489.4|30
1656698490000|2022-07-01 18:01:30|11491.1|11490.1|11491.5|11490.5|11493.1|11492.1|11491.1|11490.1|43
1656698500000|2022-07-01 18:01:40|11491.4|11490.4|11489.8|11488.8|11491.5|11490.5|11489.3|11488.3|69
1656698510000|2022-07-01 18:01:50|11489.9|11488.9|11488.3|11487.3|11490.5|11489.5|11488.3|11487.3|76
1656698520000|2022-07-01 18:02:00|11487|11486|11482.1|11481.1|11487.8|11486.8|11481.9|11480.9|192
1656698530000|2022-07-01 18:02:10|11482.3|11481.3|11483.5|11482.5|11485.5|11484.5|11479.8|11478.8|165
1656698540000|2022-07-01 18:02:20|11483.8|11482.8|11483.4|11482.4|11484.5|11483.5|11482.8|11481.8|45
1656698550000|2022-07-01 18:02:30|11483.5|11482.5|11484.8|11483.8|11485.6|11484.6|11483.1|11482.1|74
1656698560000|2022-07-01 18:02:40|11485.4|11484.4|11488.3|11487.3|11488.3|11487.3|11484.9|11483.9|52
1656698570000|2022-07-01 18:02:50|11488|11487|11489.5|11488.5|11490|11489|11486.6|11485.6|57
1656698580000|2022-07-01 18:03:00|11489.4|11488.4|11487.4|11486.4|11489.8|11488.8|11487.3|11486.3|70
1656698590000|2022-07-01 18:03:10|11487.3|11486.3|11487.6|11486.6|11489|11488|11485.4|11484.4|79
1656698600000|2022-07-01 18:03:20|11487.8|11486.8|11488.9|11487.9|11489|11488|11486.9|11485.9|41
1656698610000|2022-07-01 18:03:30|11489|11488|11483.9|11482.9|11489.4|11488.4|11483.6|11482.6|257
1656698620000|2022-07-01 18:03:40|11483.8|11482.8|11481|11480|11485.3|11484.3|11480.9|11479.9|62
1656698630000|2022-07-01 18:03:50|11480.9|11479.9|11483.9|11482.9|11484.3|11483.3|11480|11479|109
1656698640000|2022-07-01 18:04:00|11484|11483|11481.3|11480.3|11485|11484|11481|11480|79
1656698650000|2022-07-01 18:04:10|11481.1|11480.1|11477.3|11476.3|11482|11481|11476.8|11475.8|101
1656698660000|2022-07-01 18:04:20|11477|11476|11474.1|11473.1|11477|11476|11473.6|11472.6|191
1656698670000|2022-07-01 18:04:30|11474|11473|11476.3|11475.3|11476.8|11475.8|11472.8|11471.8|156
1656698680000|2022-07-01 18:04:40|11476.1|11475.1|11479.3|11478.3|11480.3|11479.3|11475.6|11474.6|129
1656698690000|2022-07-01 18:04:50|11479|11478|11474.1|11473.1|11479|11478|11472.5|11471.5|116
1656698700000|2022-07-01 18:05:00|11474.3|11473.3|11476|11475|11477.9|11476.9|11474.3|11473.3|166
1656698710000|2022-07-01 18:05:10|11476.1|11475.1|11474.5|11473.5|11478|11477|11474.5|11473.5|84
1656698720000|2022-07-01 18:05:20|11474|11473|11472|11471|11474|11473|11470.4|11469.4|106
1656698730000|2022-07-01 18:05:30|11473|11472|11471.6|11470.6|11474.4|11473.4|11470.9|11469.9|74
1656698740000|2022-07-01 18:05:40|11471.8|11470.8|11473.6|11472.6|11475.8|11474.8|11471.8|11470.8|87
1656698750000|2022-07-01 18:05:50|11473.8|11472.8|11471.8|11470.8|11473.9|11472.9|11471.8|11470.8|32
1656698760000|2022-07-01 18:06:00|11471.9|11470.9|11476|11475|11477|11476|11471.8|11470.8|117
1656698770000|2022-07-01 18:06:10|11475.8|11474.8|11473.4|11472.4|11476.3|11475.3|11473.4|11472.4|51
1656698780000|2022-07-01 18:06:20|11473.3|11472.3|11473.3|11472.3|11475|11474|11472.8|11471.8|112
1656698790000|2022-07-01 18:06:30|11473.6|11472.6|11475.8|11474.8|11475.9|11474.9|11473.3|11472.3|58
1656698800000|2022-07-01 18:06:40|11475.9|11474.9|11477.3|11476.3|11477.5|11476.5|11475.5|11474.5|76
1656698810000|2022-07-01 18:06:50|11477.4|11476.4|11482.3|11481.3|11482.8|11481.8|11476.1|11475.1|270
1656698820000|2022-07-01 18:07:00|11481.3|11480.3|11480.8|11479.8|11482|11481|11478.5|11477.5|95
1656698830000|2022-07-01 18:07:10|11480.5|11479.5|11476.1|11475.1|11481.9|11480.9|11476.1|11475.1|79
1656698840000|2022-07-01 18:07:20|11476.3|11475.3|11476|11475|11477.3|11476.3|11475|11474|59
1656698850000|2022-07-01 18:07:30|11476.4|11475.4|11475.8|11474.8|11478|11477|11475.1|11474.1|49
1656698860000|2022-07-01 18:07:40|11475.4|11474.4|11471|11470|11476.1|11475.1|11471|11470|73
1656698870000|2022-07-01 18:07:50|11470.9|11469.9|11467.4|11466.4|11471|11470|11466.6|11465.6|174
1656698880000|2022-07-01 18:08:00|11468.1|11467.1|11467.3|11466.3|11472.3|11471.3|11466.3|11465.3|178
1656698890000|2022-07-01 18:08:10|11467.4|11466.4|11469.1|11468.1|11470|11469|11467.3|11466.3|62
1656698900000|2022-07-01 18:08:20|11469|11468|11463.3|11462.3|11469.1|11468.1|11462.8|11461.8|229
1656698910000|2022-07-01 18:08:30|11463.5|11462.5|11464.5|11463.5|11465.4|11464.4|11463|11462|109
1656698920000|2022-07-01 18:08:40|11464.8|11463.8|11462.5|11461.5|11465.8|11464.8|11460.5|11459.5|192
1656698930000|2022-07-01 18:08:50|11462.8|11461.8|11460.9|11459.9|11463|11462|11460|11459|80
1656698940000|2022-07-01 18:09:00|11460.8|11459.8|11463|11462|11465.8|11464.8|11460.3|11459.3|116
1656698950000|2022-07-01 18:09:10|11463.3|11462.3|11461.3|11460.3|11464.1|11463.1|11461.1|11460.1|44
1656698960000|2022-07-01 18:09:20|11461.1|11460.1|11466|11465|11466.8|11465.8|11460.4|11459.4|107
1656698970000|2022-07-01 18:09:30|11465.9|11464.9|11468.1|11467.1|11468.4|11467.4|11464.6|11463.6|104
1656698980000|2022-07-01 18:09:40|11468.4|11467.4|11469.3|11468.3|11469.3|11468.3|11467.6|11466.6|44
1656698990000|2022-07-01 18:09:50|11469.1|11468.1|11466.6|11465.6|11469.1|11468.1|11466.5|11465.5|81
1656699000000|2022-07-01 18:10:00|11466.8|11465.8|11467.4|11466.4|11469|11468|11465.9|11464.9|83
1656699010000|2022-07-01 18:10:10|11467.5|11466.5|11469.1|11468.1|11469.8|11468.8|11467.4|11466.4|38
1656699020000|2022-07-01 18:10:20|11469|11468|11467.6|11466.6|11469|11468|11465.8|11464.8|46
1656699030000|2022-07-01 18:10:30|11467.8|11466.8|11466.5|11465.5|11468.8|11467.8|11466.1|11465.1|54
1656699040000|2022-07-01 18:10:40|11466.8|11465.8|11461.5|11460.5|11466.8|11465.8|11461.1|11460.1|150
1656699050000|2022-07-01 18:10:50|11461.6|11460.6|11462.3|11461.3|11462.4|11461.4|11460.4|11459.4|77
1656699060000|2022-07-01 18:11:00|11462.1|11461.1|11460.5|11459.5|11462.8|11461.8|11457.3|11456.3|297
1656699070000|2022-07-01 18:11:10|11460.6|11459.6|11459.8|11458.8|11460.8|11459.8|11457.8|11456.8|61
1656699080000|2022-07-01 18:11:20|11459.6|11458.6|11464.8|11463.8|11465.4|11464.4|11459.6|11458.6|94
1656699090000|2022-07-01 18:11:30|11464.3|11463.3|11462|11461|11464.3|11463.3|11461.3|11460.3|72
1656699100000|2022-07-01 18:11:40|11463.5|11462.5|11460.4|11459.4|11464.8|11463.8|11460.3|11459.3|61
1656699110000|2022-07-01 18:11:50|11460.3|11459.3|11459|11458|11461.1|11460.1|11458.6|11457.6|59
1656699120000|2022-07-01 18:12:00|11458.8|11457.8|11458.4|11457.4|11459.9|11458.9|11458|11457|80
1656699130000|2022-07-01 18:12:10|11458.5|11457.5|11459.3|11458.3|11461.5|11460.5|11458.5|11457.5|67
1656699140000|2022-07-01 18:12:20|11459.8|11458.8|11460.6|11459.6|11461.6|11460.6|11459.3|11458.3|33
1656699150000|2022-07-01 18:12:30|11460.5|11459.5|11461.5|11460.5|11462.4|11461.4|11460.3|11459.3|54
1656699160000|2022-07-01 18:12:40|11461.6|11460.6|11459.4|11458.4|11462.3|11461.3|11458.6|11457.6|62
1656699170000|2022-07-01 18:12:50|11459.3|11458.3|11459.9|11458.9|11460.5|11459.5|11458|11457|64
1656699180000|2022-07-01 18:13:00|11460|11459|11459.5|11458.5|11461.3|11460.3|11458.4|11457.4|200
1656699190000|2022-07-01 18:13:10|11460|11459|11463.4|11462.4|11465.4|11464.4|11460|11459|259
1656699200000|2022-07-01 18:13:20|11463.1|11462.1|11462.5|11461.5|11465.3|11464.3|11462.3|11461.3|60
1656699210000|2022-07-01 18:13:30|11462.4|11461.4|11463.5|11462.5|11464.5|11463.5|11462.4|11461.4|32
1656699220000|2022-07-01 18:13:40|11463.6|11462.6|11464.9|11463.9|11465.4|11464.4|11463.4|11462.4|56
1656699230000|2022-07-01 18:13:50|11464.8|11463.8|11465.5|11464.5|11466.6|11465.6|11464.5|11463.5|61
1656699240000|2022-07-01 18:14:00|11466.3|11465.3|11468|11467|11468|11467|11465.8|11464.8|97
1656699250000|2022-07-01 18:14:10|11468.3|11467.3|11475.5|11474.5|11475.6|11474.6|11468|11467|249
1656699260000|2022-07-01 18:14:20|11475.8|11474.8|11476.8|11475.8|11478|11477|11474.3|11473.3|197
1656699270000|2022-07-01 18:14:30|11476.5|11475.5|11477.6|11476.6|11479.1|11478.1|11476|11475|185
1656699280000|2022-07-01 18:14:40|11477.5|11476.5|11479.5|11478.5|11480.5|11479.5|11477.5|11476.5|115
1656699290000|2022-07-01 18:14:50|11478.8|11477.8|11481|11480|11481|11480|11478.8|11477.8|59
1656699300000|2022-07-01 18:15:00|11481.4|11480.4|11479.6|11478.6|11482.5|11481.5|11478|11477|169
1656699310000|2022-07-01 18:15:10|11479.5|11478.5|11482.4|11481.4|11484.3|11483.3|11479.4|11478.4|182
1656699320000|2022-07-01 18:15:20|11482.5|11481.5|11483.3|11482.3|11485|11484|11482.3|11481.3|134
1656699330000|2022-07-01 18:15:30|11483.1|11482.1|11482.3|11481.3|11484.6|11483.6|11481|11480|142
1656699340000|2022-07-01 18:15:40|11482.4|11481.4|11481|11480|11483.8|11482.8|11480.8|11479.8|90
1656699350000|2022-07-01 18:15:50|11480.8|11479.8|11475.3|11474.3|11482|11481|11474.5|11473.5|155
1656699360000|2022-07-01 18:16:00|11475.1|11474.1|11476.6|11475.6|11476.6|11475.6|11472.5|11471.5|165
1656699370000|2022-07-01 18:16:10|11476.5|11475.5|11474.3|11473.3|11478.5|11477.5|11473.6|11472.6|76
1656699380000|2022-07-01 18:16:20|11474.4|11473.4|11477.5|11476.5|11478.4|11477.4|11474|11473|55
1656699390000|2022-07-01 18:16:30|11477.8|11476.8|11478.8|11477.8|11478.8|11477.8|11477.3|11476.3|48
1656699400000|2022-07-01 18:16:40|11478.5|11477.5|11479.6|11478.6|11480.6|11479.6|11478.4|11477.4|79
1656699410000|2022-07-01 18:16:50|11479.8|11478.8|11478.5|11477.5|11479.8|11478.8|11478.3|11477.3|46
1656699420000|2022-07-01 18:17:00|11479.3|11478.3|11480.9|11479.9|11481.3|11480.3|11479.1|11478.1|67
1656699430000|2022-07-01 18:17:10|11481|11480|11482.8|11481.8|11483|11482|11480.1|11479.1|84
1656699440000|2022-07-01 18:17:20|11482.9|11481.9|11484.3|11483.3|11485|11484|11482.9|11481.9|121
1656699450000|2022-07-01 18:17:30|11484.1|11483.1|11486.1|11485.1|11486.3|11485.3|11484|11483|66
1656699460000|2022-07-01 18:17:40|11486.3|11485.3|11488|11487|11489|11488|11485.5|11484.5|108
1656699470000|2022-07-01 18:17:50|11487.9|11486.9|11487.9|11486.9|11488.8|11487.8|11487.3|11486.3|69
1656699480000|2022-07-01 18:18:00|11487.8|11486.8|11488.8|11487.8|11489.5|11488.5|11487.6|11486.6|112
1656699490000|2022-07-01 18:18:10|11489.3|11488.3|11490.3|11489.3|11490.3|11489.3|11488.5|11487.5|68
1656699500000|2022-07-01 18:18:20|11490|11489|11490.3|11489.3|11490.8|11489.8|11489|11488|70
1656699510000|2022-07-01 18:18:30|11490|11489|11490.5|11489.5|11491.3|11490.3|11489|11488|92
1656699520000|2022-07-01 18:18:40|11490.4|11489.4|11491|11490|11491.4|11490.4|11489.8|11488.8|66
1656699530000|2022-07-01 18:18:50|11491.5|11490.5|11492.8|11491.8|11493.4|11492.4|11491.1|11490.1|150
1656699540000|2022-07-01 18:19:00|11492.5|11491.5|11492.3|11491.3|11493.5|11492.5|11491.8|11490.8|104
1656699550000|2022-07-01 18:19:10|11492.1|11491.1|11489.5|11488.5|11492.1|11491.1|11488.5|11487.5|155
1656699560000|2022-07-01 18:19:20|11489.3|11488.3|11489.9|11488.9|11490.6|11489.6|11487.5|11486.5|80
1656699570000|2022-07-01 18:19:30|11490|11489|11492|11491|11492|11491|11489.5|11488.5|60
1656699580000|2022-07-01 18:19:40|11492.1|11491.1|11493.3|11492.3|11493.3|11492.3|11490|11489|97
1656699590000|2022-07-01 18:19:50|11493.4|11492.4|11499.4|11498.4|11499.4|11498.4|11493.1|11492.1|298
1656699600000|2022-07-01 18:20:00|11500.3|11499.3|11489.8|11488.8|11500.3|11499.3|11489.3|11488.3|519
1656699610000|2022-07-01 18:20:10|11489.6|11488.6|11497.4|11496.4|11498.4|11497.4|11489.6|11488.6|201
1656699620000|2022-07-01 18:20:20|11497.3|11496.3|11495.4|11494.4|11499.3|11498.3|11495.4|11494.4|139
1656699630000|2022-07-01 18:20:30|11495.6|11494.6|11496.4|11495.4|11496.5|11495.5|11494.5|11493.5|66
1656699640000|2022-07-01 18:20:40|11496.3|11495.3|11496.6|11495.6|11497.6|11496.6|11495.9|11494.9|61
1656699650000|2022-07-01 18:20:50|11496.8|11495.8|11498.6|11497.6|11498.9|11497.9|11496.8|11495.8|63
1656699660000|2022-07-01 18:21:00|11499.3|11498.3|11498.8|11497.8|11500.1|11499.1|11497.1|11496.1|107
1656699670000|2022-07-01 18:21:10|11499|11498|11497.4|11496.4|11500.9|11499.9|11497.4|11496.4|163
1656699680000|2022-07-01 18:21:20|11497.6|11496.6|11496|11495|11497.6|11496.6|11494.8|11493.8|89
1656699690000|2022-07-01 18:21:30|11495.9|11494.9|11497|11496|11498.4|11497.4|11495.9|11494.9|54
1656699700000|2022-07-01 18:21:40|11497.5|11496.5|11502|11501|11502.1|11501.1|11497.3|11496.3|104
1656699710000|2022-07-01 18:21:50|11502.1|11501.1|11506.8|11505.8|11508.8|11507.8|11501.9|11500.9|370
1656699720000|2022-07-01 18:22:00|11506.9|11505.9|11506.6|11505.6|11510|11509|11506.5|11505.5|241
1656699730000|2022-07-01 18:22:10|11506.5|11505.5|11507.5|11506.5|11509.3|11508.3|11506|11505|134
1656699740000|2022-07-01 18:22:20|11507.3|11506.3|11509.4|11508.4|11509.8|11508.8|11505.9|11504.9|84
1656699750000|2022-07-01 18:22:30|11509.3|11508.3|11513.5|11512.5|11514.5|11513.5|11509.3|11508.3|200
1656699760000|2022-07-01 18:22:40|11513.3|11512.3|11513.3|11512.3|11514.4|11513.4|11512|11511|91
1656699770000|2022-07-01 18:22:50|11513.1|11512.1|11513.9|11512.9|11514.3|11513.3|11510|11509|89
1656699780000|2022-07-01 18:23:00|11514|11513|11513.5|11512.5|11515.3|11514.3|11509.8|11508.8|220
1656699790000|2022-07-01 18:23:10|11513.6|11512.6|11518.8|11517.8|11519|11518|11512.5|11511.5|374
1656699800000|2022-07-01 18:23:20|11518.9|11517.9|11519.4|11518.4|11519.8|11518.8|11517.1|11516.1|327
1656699810000|2022-07-01 18:23:30|11519.5|11518.5|11519.9|11518.9|11521|11520|11519|11518|126
1656699820000|2022-07-01 18:23:40|11519.6|11518.6|11522|11521|11522.9|11521.9|11519.5|11518.5|160
1656699830000|2022-07-01 18:23:50|11521.8|11520.8|11524.9|11523.9|11525.4|11524.4|11521.3|11520.3|191
1656699840000|2022-07-01 18:24:00|11524.8|11523.8|11524.4|11523.4|11526|11525|11523.3|11522.3|191
1656699850000|2022-07-01 18:24:10|11524.3|11523.3|11528|11527|11528.1|11527.1|11522|11521|260
1656699860000|2022-07-01 18:24:20|11527|11526|11528.4|11527.4|11529.9|11528.9|11524.9|11523.9|209
1656699870000|2022-07-01 18:24:30|11528.1|11527.1|11527.5|11526.5|11528.6|11527.6|11525.3|11524.3|99
1656699880000|2022-07-01 18:24:40|11527.6|11526.6|11527.6|11526.6|11530|11529|11527|11526|80
1656699890000|2022-07-01 18:24:50|11527.8|11526.8|11529.8|11528.8|11530|11529|11527.6|11526.6|65
1656699900000|2022-07-01 18:25:00|11530.5|11529.5|11526.9|11525.9|11532|11531|11526.9|11525.9|463
1656699910000|2022-07-01 18:25:10|11527|11526|11524.3|11523.3|11528.1|11527.1|11521.6|11520.6|330
1656699920000|2022-07-01 18:25:20|11523.5|11522.5|11523.9|11522.9|11524.5|11523.5|11521|11520|154
1656699930000|2022-07-01 18:25:30|11523.6|11522.6|11522|11521|11524|11523|11521.1|11520.1|161
1656699940000|2022-07-01 18:25:40|11521|11520|11524|11523|11525.4|11524.4|11520.8|11519.8|118
1656699950000|2022-07-01 18:25:50|11523.8|11522.8|11526.6|11525.6|11527.8|11526.8|11523.8|11522.8|99
1656699960000|2022-07-01 18:26:00|11526.5|11525.5|11526|11525|11527.8|11526.8|11524.6|11523.6|101
1656699970000|2022-07-01 18:26:10|11525.9|11524.9|11525.4|11524.4|11526.8|11525.8|11524.1|11523.1|132
1656699980000|2022-07-01 18:26:20|11525.5|11524.5|11525.3|11524.3|11527.5|11526.5|11524.8|11523.8|157
1656699990000|2022-07-01 18:26:30|11524.8|11523.8|11523.3|11522.3|11524.9|11523.9|11522.5|11521.5|128
1656700000000|2022-07-01 18:26:40|11523.8|11522.8|11525.3|11524.3|11525.5|11524.5|11523|11522|73
1656700010000|2022-07-01 18:26:50|11524.8|11523.8|11527|11526|11527|11526|11524.8|11523.8|44
1656700020000|2022-07-01 18:27:00|11527.1|11526.1|11526.9|11525.9|11527.9|11526.9|11525.9|11524.9|93
1656700030000|2022-07-01 18:27:10|11526.8|11525.8|11526.8|11525.8|11527.8|11526.8|11525.6|11524.6|54
1656700040000|2022-07-01 18:27:20|11526.9|11525.9|11526.9|11525.9|11529|11528|11526.6|11525.6|51
1656700050000|2022-07-01 18:27:30|11527|11526|11529|11528|11531|11530|11523.3|11522.3|312
1656700060000|2022-07-01 18:27:40|11529.1|11528.1|11529.3|11528.3|11531.3|11530.3|11529.1|11528.1|63
1656700070000|2022-07-01 18:27:50|11529.1|11528.1|11528.8|11527.8|11530.5|11529.5|11528.3|11527.3|128
1656700080000|2022-07-01 18:28:00|11529.6|11528.6|11529.3|11528.3|11531|11530|11529.3|11528.3|82
1656700090000|2022-07-01 18:28:10|11528.5|11527.5|11532.1|11531.1|11532.1|11531.1|11527.8|11526.8|95
1656700100000|2022-07-01 18:28:20|11532.3|11531.3|11528.4|11527.4|11532.3|11531.3|11527.3|11526.3|67
1656700110000|2022-07-01 18:28:30|11528.5|11527.5|11527.5|11526.5|11528.8|11527.8|11526.9|11525.9|52
1656700120000|2022-07-01 18:28:40|11527.4|11526.4|11527.6|11526.6|11529.4|11528.4|11526.4|11525.4|140
1656700130000|2022-07-01 18:28:50|11527.8|11526.8|11525|11524|11528.8|11527.8|11524.6|11523.6|81
1656700140000|2022-07-01 18:29:00|11524.3|11523.3|11522.8|11521.8|11524.9|11523.9|11522|11521|205
1656700150000|2022-07-01 18:29:10|11522.3|11521.3|11520.8|11519.8|11523|11522|11520.5|11519.5|157
1656700160000|2022-07-01 18:29:20|11520.9|11519.9|11519.8|11518.8|11521.5|11520.5|11518.6|11517.6|270
1656700170000|2022-07-01 18:29:30|11519|11518|11519.5|11518.5|11519.8|11518.8|11515.1|11514.1|193
1656700180000|2022-07-01 18:29:40|11519.1|11518.1|11519|11518|11520.9|11519.9|11517.8|11516.8|101
1656700190000|2022-07-01 18:29:50|11518.8|11517.8|11518.8|11517.8|11519.8|11518.8|11515.8|11514.8|123
1656700200000|2022-07-01 18:30:00|11518.9|11517.9|11520.5|11519.5|11522.5|11521.5|11518.9|11517.9|228
1656700210000|2022-07-01 18:30:10|11520.4|11519.4|11518|11517|11522.5|11521.5|11517.4|11516.4|154
1656700220000|2022-07-01 18:30:20|11517.9|11516.9|11520.4|11519.4|11520.5|11519.5|11516.8|11515.8|109
1656700230000|2022-07-01 18:30:30|11520.5|11519.5|11521.3|11520.3|11521.6|11520.6|11518|11517|140
1656700240000|2022-07-01 18:30:40|11521.4|11520.4|11523.8|11522.8|11524.9|11523.9|11521.4|11520.4|152
1656700250000|2022-07-01 18:30:50|11523.6|11522.6|11523.5|11522.5|11525|11524|11522.5|11521.5|116
1656700260000|2022-07-01 18:31:00|11523.6|11522.6|11525.6|11524.6|11526|11525|11523.4|11522.4|72
1656700270000|2022-07-01 18:31:10|11525.8|11524.8|11526.3|11525.3|11526.8|11525.8|11523.8|11522.8|97
1656700280000|2022-07-01 18:31:20|11526.5|11525.5|11526.9|11525.9|11527.5|11526.5|11525.9|11524.9|55
1656700290000|2022-07-01 18:31:30|11527|11526|11528.8|11527.8|11530.6|11529.6|11527|11526|160
1656700300000|2022-07-01 18:31:40|11528.5|11527.5|11529.4|11528.4|11529.9|11528.9|11527.4|11526.4|78
1656700310000|2022-07-01 18:31:50|11529.3|11528.3|11530.8|11529.8|11531.9|11530.9|11529.3|11528.3|128
1656700320000|2022-07-01 18:32:00|11531|11530|11530.4|11529.4|11532|11531|11529.3|11528.3|106
1656700330000|2022-07-01 18:32:10|11530.3|11529.3|11532.5|11531.5|11532.5|11531.5|11529.5|11528.5|91
1656700340000|2022-07-01 18:32:20|11533.4|11532.4|11530|11529|11534|11533|11529.5|11528.5|134
1656700350000|2022-07-01 18:32:30|11529.9|11528.9|11530.8|11529.8|11532|11531|11528.5|11527.5|115
1656700360000|2022-07-01 18:32:40|11530.6|11529.6|11531.5|11530.5|11531.6|11530.6|11530|11529|42
1656700370000|2022-07-01 18:32:50|11531.4|11530.4|11529.6|11528.6|11532.5|11531.5|11529.5|11528.5|64
1656700380000|2022-07-01 18:33:00|11529.9|11528.9|11533.5|11532.5|11533.8|11532.8|11529.9|11528.9|76
1656700390000|2022-07-01 18:33:10|11533.6|11532.6|11534.5|11533.5|11537.1|11536.1|11532.3|11531.3|391
1656700400000|2022-07-01 18:33:20|11534.4|11533.4|11526.6|11525.6|11534.4|11533.4|11525.3|11524.3|450
1656700410000|2022-07-01 18:33:30|11526.8|11525.8|11532.5|11531.5|11532.5|11531.5|11525.6|11524.6|145
1656700420000|2022-07-01 18:33:40|11532.8|11531.8|11531|11530|11532.8|11531.8|11530|11529|55
1656700430000|2022-07-01 18:33:50|11530.9|11529.9|11534.4|11533.4|11535.9|11534.9|11530.4|11529.4|95
1656700440000|2022-07-01 18:34:00|11534.5|11533.5|11531.8|11530.8|11536.4|11535.4|11531.5|11530.5|111
1656700450000|2022-07-01 18:34:10|11531.9|11530.9|11533.5|11532.5|11534.3|11533.3|11531.3|11530.3|78
1656700460000|2022-07-01 18:34:20|11533.9|11532.9|11533.9|11532.9|11534.3|11533.3|11532.4|11531.4|40
1656700470000|2022-07-01 18:34:30|11533.8|11532.8|11535.3|11534.3|11535.3|11534.3|11533.1|11532.1|49
1656700480000|2022-07-01 18:34:40|11535.4|11534.4|11536.8|11535.8|11536.8|11535.8|11534.9|11533.9|89
1656700490000|2022-07-01 18:34:50|11537|11536|11536.3|11535.3|11537.5|11536.5|11535|11534|174
1656700500000|2022-07-01 18:35:00|11535.6|11534.6|11536.6|11535.6|11537.3|11536.3|11533.4|11532.4|88
1656700510000|2022-07-01 18:35:10|11536.8|11535.8|11536.8|11535.8|11537.9|11536.9|11535.3|11534.3|69
1656700520000|2022-07-01 18:35:20|11537.3|11536.3|11534.5|11533.5|11537.3|11536.3|11532|11531|118
1656700530000|2022-07-01 18:35:30|11533.4|11532.4|11531.6|11530.6|11533.4|11532.4|11530.3|11529.3|171
1656700540000|2022-07-01 18:35:40|11531.5|11530.5|11533.1|11532.1|11533.9|11532.9|11530.5|11529.5|77
1656700550000|2022-07-01 18:35:50|11533|11532|11534.8|11533.8|11535.8|11534.8|11532.5|11531.5|122
1656700560000|2022-07-01 18:36:00|11534.4|11533.4|11534.4|11533.4|11534.8|11533.8|11533.9|11532.9|44
1656700570000|2022-07-01 18:36:10|11535.6|11534.6|11537.4|11536.4|11537.6|11536.6|11534.5|11533.5|121
1656700580000|2022-07-01 18:36:20|11537.5|11536.5|11536.5|11535.5|11539|11538|11535.5|11534.5|75
1656700590000|2022-07-01 18:36:30|11537|11536|11531.8|11530.8|11537|11536|11531|11530|125
1656700600000|2022-07-01 18:36:40|11531.5|11530.5|11530.6|11529.6|11532.3|11531.3|11530.4|11529.4|87
1656700610000|2022-07-01 18:36:50|11530.5|11529.5|11530.3|11529.3|11533.1|11532.1|11529.6|11528.6|62
1656700620000|2022-07-01 18:37:00|11530.4|11529.4|11530.5|11529.5|11531.3|11530.3|11529.3|11528.3|106
1656700630000|2022-07-01 18:37:10|11530.8|11529.8|11525.3|11524.3|11531|11530|11523.9|11522.9|203
1656700640000|2022-07-01 18:37:20|11525.4|11524.4|11526.8|11525.8|11527.1|11526.1|11524.9|11523.9|71
1656700650000|2022-07-01 18:37:30|11526.6|11525.6|11526.5|11525.5|11528.4|11527.4|11525.1|11524.1|126
1656700660000|2022-07-01 18:37:40|11526.6|11525.6|11527.5|11526.5|11528.5|11527.5|11525.9|11524.9|67
1656700670000|2022-07-01 18:37:50|11527.4|11526.4|11529|11528|11529.1|11528.1|11526.8|11525.8|85
1656700680000|2022-07-01 18:38:00|11529.5|11528.5|11529.6|11528.6|11531.5|11530.5|11528.8|11527.8|100
1656700690000|2022-07-01 18:38:10|11529.5|11528.5|11531|11530|11531.1|11530.1|11528|11527|86
1656700700000|2022-07-01 18:38:20|11531.1|11530.1|11533|11532|11533.1|11532.1|11529.5|11528.5|68
1656700710000|2022-07-01 18:38:30|11533.3|11532.3|11534.3|11533.3|11534.3|11533.3|11532.9|11531.9|53
1656700720000|2022-07-01 18:38:40|11533.9|11532.9|11531|11530|11534.8|11533.8|11530.1|11529.1|84
1656700730000|2022-07-01 18:38:50|11530.8|11529.8|11532.8|11531.8|11533.1|11532.1|11530.4|11529.4|88
1656700740000|2022-07-01 18:39:00|11532.9|11531.9|11533|11532|11533.9|11532.9|11531.6|11530.6|102
1656700750000|2022-07-01 18:39:10|11532.9|11531.9|11534.6|11533.6|11534.8|11533.8|11532.3|11531.3|38
1656700760000|2022-07-01 18:39:20|11534.8|11533.8|11535|11534|11536|11535|11534.3|11533.3|68
1656700770000|2022-07-01 18:39:30|11534.9|11533.9|11535.5|11534.5|11536.3|11535.3|11534.8|11533.8|53
1656700780000|2022-07-01 18:39:40|11535.6|11534.6|11540.1|11539.1|11540.5|11539.5|11535.6|11534.6|129
1656700790000|2022-07-01 18:39:50|11540|11539|11543.4|11542.4|11544.1|11543.1|11540|11539|289
1656700800000|2022-07-01 18:40:00|11543.5|11542.5|11541.8|11540.8|11543.6|11542.6|11541.1|11540.1|97
1656700810000|2022-07-01 18:40:10|11541.6|11540.6|11537.3|11536.3|11541.6|11540.6|11535.8|11534.8|130
1656700820000|2022-07-01 18:40:20|11537.8|11536.8|11539.1|11538.1|11539.5|11538.5|11537.3|11536.3|53
1656700830000|2022-07-01 18:40:30|11539|11538|11539.5|11538.5|11539.8|11538.8|11538|11537|43
1656700840000|2022-07-01 18:40:40|11539.4|11538.4|11539.6|11538.6|11540|11539|11538.5|11537.5|38
1656700850000|2022-07-01 18:40:50|11539.8|11538.8|11537.3|11536.3|11539.8|11538.8|11536.3|11535.3|93
1656700860000|2022-07-01 18:41:00|11536.9|11535.9|11535.1|11534.1|11537|11536|11534.5|11533.5|83
1656700870000|2022-07-01 18:41:10|11535.3|11534.3|11535.6|11534.6|11536.3|11535.3|11534.8|11533.8|31
1656700880000|2022-07-01 18:41:20|11535.5|11534.5|11534.6|11533.6|11536.3|11535.3|11534.6|11533.6|29
1656700890000|2022-07-01 18:41:30|11534.5|11533.5|11535.6|11534.6|11536|11535|11533.8|11532.8|46
1656700900000|2022-07-01 18:41:40|11535.5|11534.5|11538.3|11537.3|11538.3|11537.3|11535.3|11534.3|60
1656700910000|2022-07-01 18:41:50|11537.9|11536.9|11537.3|11536.3|11538|11537|11535.4|11534.4|49
1656700920000|2022-07-01 18:42:00|11537.4|11536.4|11538.5|11537.5|11540.4|11539.4|11537.3|11536.3|76
1656700930000|2022-07-01 18:42:10|11538.6|11537.6|11540|11539|11540.5|11539.5|11538.3|11537.3|65
1656700940000|2022-07-01 18:42:20|11539.9|11538.9|11540|11539|11540.5|11539.5|11539.4|11538.4|21
1656700950000|2022-07-01 18:42:30|11539.9|11538.9|11540|11539|11540.4|11539.4|11539.4|11538.4|33
1656700960000|2022-07-01 18:42:40|11540.1|11539.1|11536.8|11535.8|11540.4|11539.4|11536.1|11535.1|103
1656700970000|2022-07-01 18:42:50|11537|11536|11538|11537|11539.3|11538.3|11536.8|11535.8|40
1656700980000|2022-07-01 18:43:00|11537.9|11536.9|11537.3|11536.3|11538.9|11537.9|11536.5|11535.5|133
1656700990000|2022-07-01 18:43:10|11537.6|11536.6|11538.5|11537.5|11539|11538|11537.5|11536.5|37
1656701000000|2022-07-01 18:43:20|11538.4|11537.4|11539.3|11538.3|11540|11539|11537.6|11536.6|41
1656701010000|2022-07-01 18:43:30|11539|11538|11540.3|11539.3|11540.8|11539.8|11539|11538|42
1656701020000|2022-07-01 18:43:40|11540.4|11539.4|11540.8|11539.8|11540.9|11539.9|11539.6|11538.6|39
1656701030000|2022-07-01 18:43:50|11540.9|11539.9|11542.3|11541.3|11542.5|11541.5|11540.9|11539.9|67
1656701040000|2022-07-01 18:44:00|11542.5|11541.5|11543.5|11542.5|11544.3|11543.3|11542.3|11541.3|114
1656701050000|2022-07-01 18:44:10|11543.6|11542.6|11542|11541|11543.8|11542.8|11541.9|11540.9|58
1656701060000|2022-07-01 18:44:20|11541.9|11540.9|11540.5|11539.5|11544.3|11543.3|11540.5|11539.5|74
1656701070000|2022-07-01 18:44:30|11540.8|11539.8|11541.3|11540.3|11542.4|11541.4|11540.1|11539.1|96
1656701080000|2022-07-01 18:44:40|11541.5|11540.5|11543|11542|11543|11542|11541.5|11540.5|34
1656701090000|2022-07-01 18:44:50|11542.9|11541.9|11543|11542|11543.8|11542.8|11542.4|11541.4|55
1656701100000|2022-07-01 18:45:00|11543.1|11542.1|11541.3|11540.3|11543.6|11542.6|11541.3|11540.3|56
1656701110000|2022-07-01 18:45:10|11541.1|11540.1|11544.5|11543.5|11544.9|11543.9|11540.8|11539.8|77
1656701120000|2022-07-01 18:45:20|11544.6|11543.6|11543.8|11542.8|11545.9|11544.9|11543.8|11542.8|102
1656701130000|2022-07-01 18:45:30|11543.5|11542.5|11544|11543|11544.8|11543.8|11543|11542|46
1656701140000|2022-07-01 18:45:40|11544.1|11543.1|11543|11542|11544.1|11543.1|11542.3|11541.3|58
1656701150000|2022-07-01 18:45:50|11542.9|11541.9|11545.3|11544.3|11545.5|11544.5|11542.3|11541.3|44
1656701160000|2022-07-01 18:46:00|11545.8|11544.8|11545.3|11544.3|11546.3|11545.3|11543.5|11542.5|85
1656701170000|2022-07-01 18:46:10|11545.4|11544.4|11552.9|11551.9|11553.5|11552.5|11545.4|11544.4|471
1656701180000|2022-07-01 18:46:20|11553|11552|11550.8|11549.8|11553.6|11552.6|11549|11548|533
1656701190000|2022-07-01 18:46:30|11550.9|11549.9|11557.5|11556.5|11557.5|11556.5|11550.3|11549.3|181
1656701200000|2022-07-01 18:46:40|11555.9|11554.9|11557.9|11556.9|11560.4|11559.4|11555.8|11554.8|372
1656701210000|2022-07-01 18:46:50|11558|11557|11558.3|11557.3|11559.3|11558.3|11556.1|11555.1|152
1656701220000|2022-07-01 18:47:00|11558.4|11557.4|11558|11557|11559.4|11558.4|11557.3|11556.3|120
1656701230000|2022-07-01 18:47:10|11558.3|11557.3|11555.5|11554.5|11558.3|11557.3|11553.9|11552.9|153
1656701240000|2022-07-01 18:47:20|11555.4|11554.4|11547.4|11546.4|11555.4|11554.4|11547|11546|234
1656701250000|2022-07-01 18:47:30|11547.8|11546.8|11549.5|11548.5|11550.3|11549.3|11547.3|11546.3|109
1656701260000|2022-07-01 18:47:40|11549.6|11548.6|11547.3|11546.3|11550|11549|11547.3|11546.3|74
1656701270000|2022-07-01 18:47:50|11547.5|11546.5|11549.5|11548.5|11550|11549|11547.1|11546.1|57
1656701280000|2022-07-01 18:48:00|11548|11547|11548|11547|11549.4|11548.4|11547.5|11546.5|59
1656701290000|2022-07-01 18:48:10|11547.9|11546.9|11547.8|11546.8|11549.4|11548.4|11547.1|11546.1|63
1656701300000|2022-07-01 18:48:20|11547.9|11546.9|11547.8|11546.8|11549.5|11548.5|11547.8|11546.8|51
1656701310000|2022-07-01 18:48:30|11547.9|11546.9|11549.4|11548.4|11549.9|11548.9|11547.3|11546.3|78
1656701320000|2022-07-01 18:48:40|11549.3|11548.3|11553.3|11552.3|11553.3|11552.3|11549.1|11548.1|46
1656701330000|2022-07-01 18:48:50|11553|11552|11554.5|11553.5|11555.3|11554.3|11553|11552|121
1656701340000|2022-07-01 18:49:00|11554.6|11553.6|11556.4|11555.4|11556.5|11555.5|11554|11553|85
1656701350000|2022-07-01 18:49:10|11556|11555|11555.3|11554.3|11556.5|11555.5|11554.3|11553.3|90
1656701360000|2022-07-01 18:49:20|11555.1|11554.1|11558.1|11557.1|11558.8|11557.8|11555.1|11554.1|124
1656701370000|2022-07-01 18:49:30|11558.3|11557.3|11555.3|11554.3|11559.3|11558.3|11555.3|11554.3|114
1656701380000|2022-07-01 18:49:40|11554.5|11553.5|11554.5|11553.5|11555.5|11554.5|11553.5|11552.5|148
1656701390000|2022-07-01 18:49:50|11554.8|11553.8|11555.1|11554.1|11555.5|11554.5|11553.8|11552.8|75
1656701400000|2022-07-01 18:50:00|11555.3|11554.3|11557|11556|11558|11557|11555.3|11554.3|67
1656701410000|2022-07-01 18:50:10|11556|11555|11554.8|11553.8|11557.4|11556.4|11554.6|11553.6|77
1656701420000|2022-07-01 18:50:20|11554.6|11553.6|11555.3|11554.3|11556.9|11555.9|11554|11553|116
1656701430000|2022-07-01 18:50:30|11555.6|11554.6|11554.3|11553.3|11556.1|11555.1|11553.5|11552.5|114
1656701440000|2022-07-01 18:50:40|11554.4|11553.4|11556.9|11555.9|11559.9|11558.9|11554.3|11553.3|189
1656701450000|2022-07-01 18:50:50|11556.6|11555.6|11555.4|11554.4|11556.9|11555.9|11553.3|11552.3|184
1656701460000|2022-07-01 18:51:00|11555.5|11554.5|11552.8|11551.8|11556.1|11555.1|11552.5|11551.5|97
1656701470000|2022-07-01 18:51:10|11553|11552|11553.3|11552.3|11555|11554|11553|11552|108
1656701480000|2022-07-01 18:51:20|11553.1|11552.1|11551.4|11550.4|11554.6|11553.6|11551.3|11550.3|105
1656701490000|2022-07-01 18:51:30|11551.5|11550.5|11552|11551|11552|11551|11550|11549|119
1656701500000|2022-07-01 18:51:40|11551.9|11550.9|11553.5|11552.5|11553.8|11552.8|11550.5|11549.5|106
1656701510000|2022-07-01 18:51:50|11553.6|11552.6|11552.8|11551.8|11554.3|11553.3|11552.3|11551.3|54
1656701520000|2022-07-01 18:52:00|11552.5|11551.5|11550|11549|11552.8|11551.8|11549.8|11548.8|121
1656701530000|2022-07-01 18:52:10|11549.9|11548.9|11550.5|11549.5|11551|11550|11547.9|11546.9|108
1656701540000|2022-07-01 18:52:20|11550.8|11549.8|11549|11548|11551|11550|11548.3|11547.3|46
1656701550000|2022-07-01 18:52:30|11549.1|11548.1|11550.5|11549.5|11551.1|11550.1|11548.4|11547.4|66
1656701560000|2022-07-01 18:52:40|11550.3|11549.3|11549.3|11548.3|11550.8|11549.8|11549.3|11548.3|63
1656701570000|2022-07-01 18:52:50|11549.4|11548.4|11549.8|11548.8|11550.5|11549.5|11549|11548|29
1656701580000|2022-07-01 18:53:00|11549.5|11548.5|11546.9|11545.9|11549.5|11548.5|11545.8|11544.8|194
1656701590000|2022-07-01 18:53:10|11547|11546|11547.8|11546.8|11548.3|11547.3|11546.5|11545.5|80
1656701600000|2022-07-01 18:53:20|11547.9|11546.9|11547.3|11546.3|11548.5|11547.5|11545.5|11544.5|136
1656701610000|2022-07-01 18:53:30|11547.8|11546.8|11546.8|11545.8|11548.5|11547.5|11545.8|11544.8|73
1656701620000|2022-07-01 18:53:40|11546.9|11545.9|11547.8|11546.8|11547.8|11546.8|11546.6|11545.6|40
1656701630000|2022-07-01 18:53:50|11547.5|11546.5|11545.5|11544.5|11547.5|11546.5|11545|11544|94
1656701640000|2022-07-01 18:54:00|11545.4|11544.4|11543.3|11542.3|11546.3|11545.3|11543|11542|151
1656701650000|2022-07-01 18:54:10|11543|11542|11536.8|11535.8|11543.8|11542.8|11535.8|11534.8|349
1656701660000|2022-07-01 18:54:20|11536.6|11535.6|11535.8|11534.8|11537.8|11536.8|11535.5|11534.5|162
1656701670000|2022-07-01 18:54:30|11536.3|11535.3|11529.3|11528.3|11536.5|11535.5|11529|11528|379
1656701680000|2022-07-01 18:54:40|11529.8|11528.8|11530.9|11529.9|11532|11531|11528.9|11527.9|165
1656701690000|2022-07-01 18:54:50|11531|11530|11536.3|11535.3|11536.3|11535.3|11531|11530|198
1656701700000|2022-07-01 18:55:00|11536.4|11535.4|11536.5|11535.5|11537.5|11536.5|11534|11533|222
1656701710000|2022-07-01 18:55:10|11536.4|11535.4|11533.9|11532.9|11536.4|11535.4|11532.5|11531.5|117
1656701720000|2022-07-01 18:55:20|11533.8|11532.8|11530|11529|11535.8|11534.8|11529.8|11528.8|150
1656701730000|2022-07-01 18:55:30|11530.1|11529.1|11530.4|11529.4|11531.5|11530.5|11528.3|11527.3|175
1656701740000|2022-07-01 18:55:40|11530.5|11529.5|11532.5|11531.5|11533.3|11532.3|11530.5|11529.5|169
1656701750000|2022-07-01 18:55:50|11532.8|11531.8|11533.8|11532.8|11535.4|11534.4|11532.3|11531.3|105
1656701760000|2022-07-01 18:56:00|11533.9|11532.9|11536.8|11535.8|11537.4|11536.4|11533.8|11532.8|107
1656701770000|2022-07-01 18:56:10|11537|11536|11536.1|11535.1|11538.9|11537.9|11536.1|11535.1|110
1656701780000|2022-07-01 18:56:20|11536.4|11535.4|11539.8|11538.8|11541.3|11540.3|11536.3|11535.3|120
1656701790000|2022-07-01 18:56:30|11539.5|11538.5|11544|11543|11544.1|11543.1|11539.3|11538.3|163
1656701800000|2022-07-01 18:56:40|11544.8|11543.8|11546|11545|11548.6|11547.6|11544.8|11543.8|230
1656701810000|2022-07-01 18:56:50|11546.3|11545.3|11546.3|11545.3|11547.8|11546.8|11545.5|11544.5|116
1656701820000|2022-07-01 18:57:00|11546.1|11545.1|11550.5|11549.5|11550.5|11549.5|11545.1|11544.1|172
1656701830000|2022-07-01 18:57:10|11550.6|11549.6|11553.5|11552.5|11553.5|11552.5|11549.5|11548.5|210
1656701840000|2022-07-01 18:57:20|11553.1|11552.1|11552.3|11551.3|11555.3|11554.3|11550.9|11549.9|166
1656701850000|2022-07-01 18:57:30|11552|11551|11554.5|11553.5|11554.9|11553.9|11552|11551|75
1656701860000|2022-07-01 18:57:40|11554.6|11553.6|11555.1|11554.1|11555.8|11554.8|11554.3|11553.3|92
1656701870000|2022-07-01 18:57:50|11555.3|11554.3|11554|11553|11555.3|11554.3|11553.8|11552.8|87
1656701880000|2022-07-01 18:58:00|11554.1|11553.1|11554.3|11553.3|11555|11554|11552.6|11551.6|105
1656701890000|2022-07-01 18:58:10|11553.3|11552.3|11552.1|11551.1|11554|11553|11551.5|11550.5|91
1656701900000|2022-07-01 18:58:20|11552|11551|11555.3|11554.3|11555.4|11554.4|11552|11551|84
1656701910000|2022-07-01 18:58:30|11555.5|11554.5|11554.3|11553.3|11555.6|11554.6|11553.5|11552.5|79
1656701920000|2022-07-01 18:58:40|11554.4|11553.4|11551.8|11550.8|11554.6|11553.6|11551.4|11550.4|93
1656701930000|2022-07-01 18:58:50|11551.9|11550.9|11550|11549|11552.8|11551.8|11550|11549|57
1656701940000|2022-07-01 18:59:00|11550.1|11549.1|11550.8|11549.8|11551.6|11550.6|11550.1|11549.1|88
1656701950000|2022-07-01 18:59:10|11550.9|11549.9|11551.8|11550.8|11552.3|11551.3|11550.6|11549.6|60
1656701960000|2022-07-01 18:59:20|11551.5|11550.5|11555|11554|11555.3|11554.3|11551.5|11550.5|155
1656701970000|2022-07-01 18:59:30|11555.1|11554.1|11553|11552|11555.4|11554.4|11551.8|11550.8|68
1656701980000|2022-07-01 18:59:40|11552.9|11551.9|11553.9|11552.9|11554.5|11553.5|11552.5|11551.5|67
1656701990000|2022-07-01 18:59:50|11553.5|11552.5|11551.5|11550.5|11553.8|11552.8|11551.5|11550.5|57
1656702000000|2022-07-01 19:00:00|11552.5|11551.5|11550.5|11549.5|11555.8|11554.8|11550.5|11549.5|212
1656702010000|2022-07-01 19:00:10|11550.3|11549.3|11550.4|11549.4|11552.4|11551.4|11549|11548|164
1656702020000|2022-07-01 19:00:20|11550.3|11549.3|11556.3|11555.3|11556.5|11555.5|11549.4|11548.4|107
1656702030000|2022-07-01 19:00:30|11556.4|11555.4|11556.5|11555.5|11559.5|11558.5|11556.4|11555.4|215
1656702040000|2022-07-01 19:00:40|11556.4|11555.4|11553.9|11552.9|11557.5|11556.5|11553.6|11552.6|100
1656702050000|2022-07-01 19:00:50|11553.8|11552.8|11547.5|11546.5|11554.9|11553.9|11546.9|11545.9|214
1656702060000|2022-07-01 19:01:00|11547.6|11546.6|11543.9|11542.9|11547.9|11546.9|11540.9|11539.9|492
1656702070000|2022-07-01 19:01:10|11543.3|11542.3|11541.5|11540.5|11543.8|11542.8|11541|11540|117
1656702080000|2022-07-01 19:01:20|11541.6|11540.6|11533.5|11532.5|11541.6|11540.6|11532|11531|279
1656702090000|2022-07-01 19:01:30|11533.4|11532.4|11534.9|11533.9|11535.8|11534.8|11532.3|11531.3|149
1656702100000|2022-07-01 19:01:40|11535|11534|11535.4|11534.4|11536.3|11535.3|11532.8|11531.8|89
1656702110000|2022-07-01 19:01:50|11535.3|11534.3|11539.9|11538.9|11540.8|11539.8|11534.3|11533.3|127
1656702120000|2022-07-01 19:02:00|11540|11539|11537.9|11536.9|11540.4|11539.4|11537.6|11536.6|85
1656702130000|2022-07-01 19:02:10|11537.8|11536.8|11534.6|11533.6|11537.8|11536.8|11532.5|11531.5|138
1656702140000|2022-07-01 19:02:20|11534.5|11533.5|11536.3|11535.3|11537.1|11536.1|11534.5|11533.5|90
1656702150000|2022-07-01 19:02:30|11536.5|11535.5|11534.8|11533.8|11537.3|11536.3|11533.5|11532.5|61
1656702160000|2022-07-01 19:02:40|11534.6|11533.6|11534.3|11533.3|11535.3|11534.3|11533.1|11532.1|83
1656702170000|2022-07-01 19:02:50|11534.1|11533.1|11532.4|11531.4|11535.1|11534.1|11531.6|11530.6|127
1656702180000|2022-07-01 19:03:00|11532.8|11531.8|11531.1|11530.1|11534.5|11533.5|11531|11530|116
1656702190000|2022-07-01 19:03:10|11531|11530|11529.1|11528.1|11532|11531|11528.3|11527.3|172
1656702200000|2022-07-01 19:03:20|11529.3|11528.3|11521.5|11520.5|11529.9|11528.9|11519.3|11518.3|370
1656702210000|2022-07-01 19:03:30|11521.8|11520.8|11521.8|11520.8|11526.3|11525.3|11521.3|11520.3|175
1656702220000|2022-07-01 19:03:40|11521.6|11520.6|11521.6|11520.6|11523.6|11522.6|11521.3|11520.3|100
1656702230000|2022-07-01 19:03:50|11521.8|11520.8|11519.9|11518.9|11522.5|11521.5|11519.4|11518.4|110
1656702240000|2022-07-01 19:04:00|11519.8|11518.8|11519.4|11518.4|11520.6|11519.6|11517.4|11516.4|131
1656702250000|2022-07-01 19:04:10|11519.3|11518.3|11518.3|11517.3|11520.6|11519.6|11517.3|11516.3|109
1656702260000|2022-07-01 19:04:20|11517.9|11516.9|11516.3|11515.3|11518.6|11517.6|11514.8|11513.8|118
1656702270000|2022-07-01 19:04:30|11516.1|11515.1|11519.8|11518.8|11524.3|11523.3|11515.6|11514.6|468
1656702280000|2022-07-01 19:04:40|11519.5|11518.5|11523.8|11522.8|11524.8|11523.8|11519.5|11518.5|264
1656702290000|2022-07-01 19:04:50|11523.9|11522.9|11525.1|11524.1|11527|11526|11523.3|11522.3|126
1656702300000|2022-07-01 19:05:00|11525.4|11524.4|11524.8|11523.8|11527|11526|11524|11523|118
1656702310000|2022-07-01 19:05:10|11524.6|11523.6|11527|11526|11528.8|11527.8|11523.5|11522.5|134
1656702320000|2022-07-01 19:05:20|11526.9|11525.9|11528.1|11527.1|11529.8|11528.8|11526.9|11525.9|121
1656702330000|2022-07-01 19:05:30|11528|11527|11534.5|11533.5|11534.8|11533.8|11527.8|11526.8|187
1656702340000|2022-07-01 19:05:40|11534.6|11533.6|11530|11529|11534.8|11533.8|11529.5|11528.5|161
1656702350000|2022-07-01 19:05:50|11529.3|11528.3|11529.5|11528.5|11529.9|11528.9|11527.6|11526.6|112
1656702360000|2022-07-01 19:06:00|11529.1|11528.1|11529.3|11528.3|11531.5|11530.5|11527.1|11526.1|95
1656702370000|2022-07-01 19:06:10|11529.4|11528.4|11531.8|11530.8|11531.8|11530.8|11527.8|11526.8|91
1656702380000|2022-07-01 19:06:20|11531.5|11530.5|11536.6|11535.6|11536.8|11535.8|11531.5|11530.5|202
1656702390000|2022-07-01 19:06:30|11537.3|11536.3|11538.5|11537.5|11538.6|11537.6|11536.8|11535.8|151
1656702400000|2022-07-01 19:06:40|11539.3|11538.3|11539.9|11538.9|11540.9|11539.9|11539|11538|145
1656702410000|2022-07-01 19:06:50|11539.8|11538.8|11539.1|11538.1|11540.9|11539.9|11538.3|11537.3|154
1656702420000|2022-07-01 19:07:00|11539|11538|11537.4|11536.4|11540.1|11539.1|11537|11536|190
1656702430000|2022-07-01 19:07:10|11537.5|11536.5|11537.8|11536.8|11539.8|11538.8|11537.5|11536.5|92
1656702440000|2022-07-01 19:07:20|11538.5|11537.5|11540.5|11539.5|11540.8|11539.8|11538.4|11537.4|51
1656702450000|2022-07-01 19:07:30|11540.4|11539.4|11536.6|11535.6|11540.9|11539.9|11536|11535|104
1656702460000|2022-07-01 19:07:40|11535.5|11534.5|11529.1|11528.1|11537.3|11536.3|11528.6|11527.6|135
1656702470000|2022-07-01 19:07:50|11529|11528|11531|11530|11533.3|11532.3|11528.8|11527.8|129
1656702480000|2022-07-01 19:08:00|11530.4|11529.4|11533.3|11532.3|11534.6|11533.6|11530.4|11529.4|79
1656702490000|2022-07-01 19:08:10|11533.6|11532.6|11533.8|11532.8|11534.3|11533.3|11532.1|11531.1|68
1656702500000|2022-07-01 19:08:20|11533.6|11532.6|11538.3|11537.3|11539.1|11538.1|11532.5|11531.5|155
1656702510000|2022-07-01 19:08:30|11538.5|11537.5|11540.1|11539.1|11540.5|11539.5|11537.9|11536.9|68
1656702520000|2022-07-01 19:08:40|11540.3|11539.3|11543.3|11542.3|11544.1|11543.1|11540|11539|135
1656702530000|2022-07-01 19:08:50|11543.1|11542.1|11544.3|11543.3|11544.4|11543.4|11542.4|11541.4|44
1656702540000|2022-07-01 19:09:00|11544.4|11543.4|11544.3|11543.3|11546|11545|11543.4|11542.4|128
1656702550000|2022-07-01 19:09:10|11544|11543|11541.4|11540.4|11544.5|11543.5|11540.4|11539.4|81
1656702560000|2022-07-01 19:09:20|11541.3|11540.3|11543.1|11542.1|11544.9|11543.9|11541.1|11540.1|60
1656702570000|2022-07-01 19:09:30|11542.8|11541.8|11545.3|11544.3|11545.5|11544.5|11542.8|11541.8|83
1656702580000|2022-07-01 19:09:40|11544.9|11543.9|11545.8|11544.8|11546.3|11545.3|11543.5|11542.5|78
1656702590000|2022-07-01 19:09:50|11545.5|11544.5|11550.6|11549.6|11551.8|11550.8|11545.4|11544.4|186
1656702600000|2022-07-01 19:10:00|11550.8|11549.8|11548|11547|11551.8|11550.8|11545|11544|183
1656702610000|2022-07-01 19:10:10|11548.1|11547.1|11546.5|11545.5|11550.1|11549.1|11545.9|11544.9|124
1656702620000|2022-07-01 19:10:20|11547|11546|11546.8|11545.8|11549.1|11548.1|11546.8|11545.8|73
1656702630000|2022-07-01 19:10:30|11546.9|11545.9|11556.8|11555.8|11557.5|11556.5|11546.9|11545.9|281
1656702640000|2022-07-01 19:10:40|11557|11556|11559.6|11558.6|11561.8|11560.8|11556.9|11555.9|503
1656702650000|2022-07-01 19:10:50|11560.6|11559.6|11558|11557|11563.3|11562.3|11557.5|11556.5|328
1656702660000|2022-07-01 19:11:00|11558.5|11557.5|11549.9|11548.9|11559.6|11558.6|11548.8|11547.8|219
1656702670000|2022-07-01 19:11:10|11549.8|11548.8|11550.6|11549.6|11553.8|11552.8|11549.6|11548.6|146
1656702680000|2022-07-01 19:11:20|11551.1|11550.1|11550.9|11549.9|11552.1|11551.1|11549.3|11548.3|62
1656702690000|2022-07-01 19:11:30|11551.1|11550.1|11555.8|11554.8|11556.6|11555.6|11549.5|11548.5|180
1656702700000|2022-07-01 19:11:40|11555.6|11554.6|11557.1|11556.1|11558.3|11557.3|11555.5|11554.5|84
1656702710000|2022-07-01 19:11:50|11557.5|11556.5|11557.5|11556.5|11559.3|11558.3|11555.9|11554.9|85
1656702720000|2022-07-01 19:12:00|11557.9|11556.9|11550|11549|11557.9|11556.9|11549.8|11548.8|148
1656702730000|2022-07-01 19:12:10|11549.4|11548.4|11551.6|11550.6|11552.1|11551.1|11549|11548|123
1656702740000|2022-07-01 19:12:20|11551.5|11550.5|11553.3|11552.3|11553.5|11552.5|11550.8|11549.8|41
1656702750000|2022-07-01 19:12:30|11553|11552|11555.1|11554.1|11556.5|11555.5|11553|11552|64
1656702760000|2022-07-01 19:12:40|11554.9|11553.9|11553.9|11552.9|11555.3|11554.3|11552.9|11551.9|56
1656702770000|2022-07-01 19:12:50|11553.8|11552.8|11553.8|11552.8|11555.8|11554.8|11553.1|11552.1|45
1656702780000|2022-07-01 19:13:00|11553.9|11552.9|11551|11550|11555|11554|11549.6|11548.6|137
1656702790000|2022-07-01 19:13:10|11550.8|11549.8|11554.8|11553.8|11555|11554|11550.3|11549.3|106
1656702800000|2022-07-01 19:13:20|11554.9|11553.9|11554|11553|11556.1|11555.1|11552.9|11551.9|65
1656702810000|2022-07-01 19:13:30|11554.4|11553.4|11555.3|11554.3|11556.3|11555.3|11552.5|11551.5|95
1656702820000|2022-07-01 19:13:40|11555.1|11554.1|11558.3|11557.3|11558.9|11557.9|11554.3|11553.3|89
1656702830000|2022-07-01 19:13:50|11557.8|11556.8|11560.4|11559.4|11560.5|11559.5|11557.6|11556.6|134
1656702840000|2022-07-01 19:14:00|11560.5|11559.5|11556|11555|11560.9|11559.9|11555.4|11554.4|158
1656702850000|2022-07-01 19:14:10|11556.5|11555.5|11552.4|11551.4|11557.8|11556.8|11552.1|11551.1|111
1656702860000|2022-07-01 19:14:20|11552.3|11551.3|11552|11551|11552.6|11551.6|11547.4|11546.4|155
1656702870000|2022-07-01 19:14:30|11552.3|11551.3|11555.5|11554.5|11556|11555|11552.3|11551.3|95
1656702880000|2022-07-01 19:14:40|11555.4|11554.4|11556.1|11555.1|11559|11558|11555.3|11554.3|112
1656702890000|2022-07-01 19:14:50|11555.9|11554.9|11555.6|11554.6|11556.1|11555.1|11553.6|11552.6|74
1656702900000|2022-07-01 19:15:00|11555.8|11554.8|11555.9|11554.9|11558|11557|11554.4|11553.4|106
1656702910000|2022-07-01 19:15:10|11555.8|11554.8|11557.9|11556.9|11557.9|11556.9|11555.5|11554.5|68
1656702920000|2022-07-01 19:15:20|11557.5|11556.5|11559.3|11558.3|11560.1|11559.1|11556|11555|80
1656702930000|2022-07-01 19:15:30|11559.6|11558.6|11558.6|11557.6|11560.9|11559.9|11558.5|11557.5|74
1656702940000|2022-07-01 19:15:40|11558.8|11557.8|11562|11561|11562.3|11561.3|11558.4|11557.4|71
1656702950000|2022-07-01 19:15:50|11561.9|11560.9|11567|11566|11567.6|11566.6|11561.4|11560.4|341
1656702960000|2022-07-01 19:16:00|11566.8|11565.8|11561|11560|11567.5|11566.5|11560.5|11559.5|199
1656702970000|2022-07-01 19:16:10|11561.1|11560.1|11561.4|11560.4|11563.5|11562.5|11558.6|11557.6|138
1656702980000|2022-07-01 19:16:20|11561.5|11560.5|11560|11559|11563.4|11562.4|11559.5|11558.5|61
1656702990000|2022-07-01 19:16:30|11559.9|11558.9|11558.5|11557.5|11560.3|11559.3|11556.6|11555.6|68
1656703000000|2022-07-01 19:16:40|11558.4|11557.4|11558.1|11557.1|11558.8|11557.8|11556.6|11555.6|100
1656703010000|2022-07-01 19:16:50|11558.8|11557.8|11559.4|11558.4|11560.6|11559.6|11558.4|11557.4|59
1656703020000|2022-07-01 19:17:00|11559.5|11558.5|11559.8|11558.8|11561.4|11560.4|11559.5|11558.5|83
1656703030000|2022-07-01 19:17:10|11559.9|11558.9|11556|11555|11561|11560|11555.6|11554.6|78
1656703040000|2022-07-01 19:17:20|11556.4|11555.4|11550.9|11549.9|11557.3|11556.3|11548.8|11547.8|244
1656703050000|2022-07-01 19:17:30|11550.8|11549.8|11549.8|11548.8|11551.4|11550.4|11548.8|11547.8|128
1656703060000|2022-07-01 19:17:40|11549.9|11548.9|11550.5|11549.5|11551.3|11550.3|11545.8|11544.8|176
1656703070000|2022-07-01 19:17:50|11550.4|11549.4|11551|11550|11553.6|11552.6|11547.8|11546.8|113
1656703080000|2022-07-01 19:18:00|11551.3|11550.3|11552.1|11551.1|11552.3|11551.3|11549.4|11548.4|98
1656703090000|2022-07-01 19:18:10|11552.3|11551.3|11552.5|11551.5|11552.6|11551.6|11550.8|11549.8|71
1656703100000|2022-07-01 19:18:20|11552.9|11551.9|11555.4|11554.4|11556.5|11555.5|11552.9|11551.9|101
1656703110000|2022-07-01 19:18:30|11555|11554|11549|11548|11555.5|11554.5|11548.5|11547.5|116
1656703120000|2022-07-01 19:18:40|11548.9|11547.9|11555.1|11554.1|11556.5|11555.5|11548.5|11547.5|310
1656703130000|2022-07-01 19:18:50|11555.3|11554.3|11549.8|11548.8|11556.1|11555.1|11549.8|11548.8|95
1656703140000|2022-07-01 19:19:00|11550|11549|11547.8|11546.8|11550.4|11549.4|11546.4|11545.4|136
1656703150000|2022-07-01 19:19:10|11547.6|11546.6|11546.3|11545.3|11548.8|11547.8|11546.1|11545.1|106
1656703160000|2022-07-01 19:19:20|11546.4|11545.4|11549.4|11548.4|11550.1|11549.1|11546.1|11545.1|99
1656703170000|2022-07-01 19:19:30|11549.5|11548.5|11545.6|11544.6|11550.1|11549.1|11544.8|11543.8|86
1656703180000|2022-07-01 19:19:40|11545.5|11544.5|11545.6|11544.6|11547.8|11546.8|11544.4|11543.4|105
1656703190000|2022-07-01 19:19:50|11545.5|11544.5|11548|11547|11548.3|11547.3|11545|11544|81
1656703200000|2022-07-01 19:20:00|11546.7|11545.7|11550.4|11549.4|11551.2|11550.2|11544.7|11543.7|257
1656703210000|2022-07-01 19:20:10|11550.6|11549.6|11542.9|11541.9|11551.4|11550.4|11542.9|11541.9|125
1656703220000|2022-07-01 19:20:20|11543.2|11542.2|11540.6|11539.6|11544.8|11543.8|11540.1|11539.1|173
1656703230000|2022-07-01 19:20:30|11540.3|11539.3|11539.3|11538.3|11544.1|11543.1|11538.9|11537.9|166
1656703240000|2022-07-01 19:20:40|11539.8|11538.8|11537.3|11536.3|11539.9|11538.9|11537.3|11536.3|128
1656703250000|2022-07-01 19:20:50|11537.2|11536.2|11530.6|11529.6|11537.2|11536.2|11529.2|11528.2|270
1656703260000|2022-07-01 19:21:00|11530.4|11529.4|11531.7|11530.7|11532.7|11531.7|11527.7|11526.7|181
1656703270000|2022-07-01 19:21:10|11530.7|11529.7|11534.3|11533.3|11536.3|11535.3|11530.7|11529.7|192
1656703280000|2022-07-01 19:21:20|11534.4|11533.4|11532.3|11531.3|11535.3|11534.3|11531.1|11530.1|75
1656703290000|2022-07-01 19:21:30|11532.1|11531.1|11532.3|11531.3|11534.2|11533.2|11532.1|11531.1|48
1656703300000|2022-07-01 19:21:40|11532.4|11531.4|11533.4|11532.4|11535.2|11534.2|11532.1|11531.1|71
1656703310000|2022-07-01 19:21:50|11533.9|11532.9|11534.2|11533.2|11535.7|11534.7|11532.1|11531.1|110
1656703320000|2022-07-01 19:22:00|11534.3|11533.3|11538.2|11537.2|11538.7|11537.7|11534.2|11533.2|140
1656703330000|2022-07-01 19:22:10|11538.3|11537.3|11537.7|11536.7|11539.4|11538.4|11537.3|11536.3|88
1656703340000|2022-07-01 19:22:20|11537.8|11536.8|11539.3|11538.3|11540.2|11539.2|11536.3|11535.3|110
1656703350000|2022-07-01 19:22:30|11539.2|11538.2|11538.7|11537.7|11539.7|11538.7|11537.2|11536.2|69
1656703360000|2022-07-01 19:22:40|11538.4|11537.4|11537.7|11536.7|11539.2|11538.2|11536.9|11535.9|63
1656703370000|2022-07-01 19:22:50|11537.3|11536.3|11535.2|11534.2|11538.2|11537.2|11535.2|11534.2|100
1656703380000|2022-07-01 19:23:00|11535.3|11534.3|11532.9|11531.9|11537.2|11536.2|11532.9|11531.9|102
1656703390000|2022-07-01 19:23:10|11533.1|11532.1|11536.7|11535.7|11538.9|11537.9|11532.7|11531.7|129
1656703400000|2022-07-01 19:23:20|11536.6|11535.6|11535.7|11534.7|11537.6|11536.6|11534.4|11533.4|52
1656703410000|2022-07-01 19:23:30|11535.8|11534.8|11537.4|11536.4|11538.2|11537.2|11535.2|11534.2|43
1656703420000|2022-07-01 19:23:40|11537.8|11536.8|11541.3|11540.3|11542.3|11541.3|11537.3|11536.3|116
1656703430000|2022-07-01 19:23:50|11541.4|11540.4|11539.7|11538.7|11542.2|11541.2|11539.4|11538.4|60
1656703440000|2022-07-01 19:24:00|11539.8|11538.8|11540.4|11539.4|11541.7|11540.7|11539.7|11538.7|80
1656703450000|2022-07-01 19:24:10|11540.3|11539.3|11542.8|11541.8|11544.4|11543.4|11539.6|11538.6|118
1656703460000|2022-07-01 19:24:20|11543.1|11542.1|11542.8|11541.8|11544.1|11543.1|11542.3|11541.3|48
1656703470000|2022-07-01 19:24:30|11542.9|11541.9|11545.2|11544.2|11545.6|11544.6|11541.7|11540.7|92
1656703480000|2022-07-01 19:24:40|11545.1|11544.1|11548.2|11547.2|11548.6|11547.6|11544.4|11543.4|132
1656703490000|2022-07-01 19:24:50|11548.1|11547.1|11546.4|11545.4|11548.4|11547.4|11545.6|11544.6|82
1656703500000|2022-07-01 19:25:00|11546.7|11545.7|11545.3|11544.3|11547.4|11546.4|11542.9|11541.9|163
1656703510000|2022-07-01 19:25:10|11545.2|11544.2|11545.6|11544.6|11546.7|11545.7|11543.8|11542.8|98
1656703520000|2022-07-01 19:25:20|11545.4|11544.4|11544.4|11543.4|11548.2|11547.2|11544.3|11543.3|165
1656703530000|2022-07-01 19:25:30|11544.6|11543.6|11547.2|11546.2|11548.3|11547.3|11544.6|11543.6|52
1656703540000|2022-07-01 19:25:40|11547.3|11546.3|11552.2|11551.2|11552.2|11551.2|11546.9|11545.9|137
1656703550000|2022-07-01 19:25:50|11551.9|11550.9|11542.8|11541.8|11552.9|11551.9|11536.4|11535.4|941
1656703560000|2022-07-01 19:26:00|11542.6|11541.6|11546.3|11545.3|11548.8|11547.8|11540.7|11539.7|136
1656703570000|2022-07-01 19:26:10|11546.2|11545.2|11544.6|11543.6|11548.6|11547.6|11542.4|11541.4|183
1656703580000|2022-07-01 19:26:20|11544.4|11543.4|11546.8|11545.8|11547.2|11546.2|11541.3|11540.3|109
1656703590000|2022-07-01 19:26:30|11547.1|11546.1|11547.2|11546.2|11547.2|11546.2|11542.7|11541.7|179
1656703600000|2022-07-01 19:26:40|11547.3|11546.3|11548.3|11547.3|11550.2|11549.2|11545.6|11544.6|161
1656703610000|2022-07-01 19:26:50|11548.4|11547.4|11549.3|11548.3|11549.3|11548.3|11548.1|11547.1|70
1656703620000|2022-07-01 19:27:00|11549.4|11548.4|11551.6|11550.6|11551.9|11550.9|11548.7|11547.7|79
1656703630000|2022-07-01 19:27:10|11551.7|11550.7|11550.1|11549.1|11553.2|11552.2|11549.4|11548.4|72
1656703640000|2022-07-01 19:27:20|11550.2|11549.2|11548.2|11547.2|11550.9|11549.9|11547.4|11546.4|70
1656703650000|2022-07-01 19:27:30|11548.3|11547.3|11550.6|11549.6|11551.3|11550.3|11548.2|11547.2|67
1656703660000|2022-07-01 19:27:40|11550.7|11549.7|11550.3|11549.3|11551.2|11550.2|11549.2|11548.2|54
1656703670000|2022-07-01 19:27:50|11550.2|11549.2|11549.8|11548.8|11550.8|11549.8|11548.3|11547.3|51
1656703680000|2022-07-01 19:28:00|11550.1|11549.1|11549.7|11548.7|11551.2|11550.2|11548.9|11547.9|88
1656703690000|2022-07-01 19:28:10|11549.8|11548.8|11550.7|11549.7|11551.2|11550.2|11549.4|11548.4|57
1656703700000|2022-07-01 19:28:20|11550.8|11549.8|11547.1|11546.1|11551.3|11550.3|11545.7|11544.7|142
1656703710000|2022-07-01 19:28:30|11547.9|11546.9|11542.7|11541.7|11547.9|11546.9|11542.7|11541.7|96
1656703720000|2022-07-01 19:28:40|11543.2|11542.2|11545.8|11544.8|11547.1|11546.1|11543.2|11542.2|165
1656703730000|2022-07-01 19:28:50|11545.7|11544.7|11545.3|11544.3|11546.8|11545.8|11544.3|11543.3|67
1656703740000|2022-07-01 19:29:00|11545.4|11544.4|11544.2|11543.2|11546.6|11545.6|11542.7|11541.7|95
1656703750000|2022-07-01 19:29:10|11544.1|11543.1|11546.3|11545.3|11548.1|11547.1|11544.1|11543.1|76
1656703760000|2022-07-01 19:29:20|11546.4|11545.4|11546.1|11545.1|11546.4|11545.4|11543.7|11542.7|75
1656703770000|2022-07-01 19:29:30|11545.9|11544.9|11545.9|11544.9|11546.3|11545.3|11544.7|11543.7|45
1656703780000|2022-07-01 19:29:40|11546.2|11545.2|11547.9|11546.9|11549.8|11548.8|11546.2|11545.2|77
1656703790000|2022-07-01 19:29:50|11548.1|11547.1|11548.2|11547.2|11548.7|11547.7|11545.8|11544.8|51
1656703800000|2022-07-01 19:30:00|11549.3|11548.3|11553.2|11552.2|11553.2|11552.2|11546.7|11545.7|169
1656703810000|2022-07-01 19:30:10|11552.9|11551.9|11558.3|11557.3|11558.9|11557.9|11549.7|11548.7|262
1656703820000|2022-07-01 19:30:20|11557.2|11556.2|11555.9|11554.9|11558.1|11557.1|11552.4|11551.4|146
1656703830000|2022-07-01 19:30:30|11556.1|11555.1|11555.8|11554.8|11558.1|11557.1|11554.9|11553.9|118
1656703840000|2022-07-01 19:30:40|11555.6|11554.6|11555.6|11554.6|11557.4|11556.4|11555.1|11554.1|97
1656703850000|2022-07-01 19:30:50|11555.9|11554.9|11556.9|11555.9|11558.1|11557.1|11555.4|11554.4|63
1656703860000|2022-07-01 19:31:00|11557.2|11556.2|11558.9|11557.9|11559.3|11558.3|11555.9|11554.9|82
1656703870000|2022-07-01 19:31:10|11558.8|11557.8|11565.6|11564.6|11566.2|11565.2|11558.4|11557.4|276
1656703880000|2022-07-01 19:31:20|11565.7|11564.7|11566.3|11565.3|11566.7|11565.7|11564.7|11563.7|146
1656703890000|2022-07-01 19:31:30|11565.9|11564.9|11569.4|11568.4|11569.9|11568.9|11565.7|11564.7|378
1656703900000|2022-07-01 19:31:40|11569.6|11568.6|11564.8|11563.8|11569.9|11568.9|11564.8|11563.8|206
1656703910000|2022-07-01 19:31:50|11564.9|11563.9|11567.4|11566.4|11567.4|11566.4|11564.4|11563.4|81
1656703920000|2022-07-01 19:32:00|11567.7|11566.7|11567.2|11566.2|11567.7|11566.7|11565.1|11564.1|66
1656703930000|2022-07-01 19:32:10|11566.9|11565.9|11567.2|11566.2|11568.7|11567.7|11566.8|11565.8|87
1656703940000|2022-07-01 19:32:20|11568.7|11567.7|11569.3|11568.3|11570.2|11569.2|11568.1|11567.1|133
1656703950000|2022-07-01 19:32:30|11569.1|11568.1|11571.1|11570.1|11574.4|11573.4|11569.1|11568.1|426
1656703960000|2022-07-01 19:32:40|11571.2|11570.2|11573.4|11572.4|11573.7|11572.7|11570.9|11569.9|79
1656703970000|2022-07-01 19:32:50|11572.9|11571.9|11574.4|11573.4|11575.7|11574.7|11572.9|11571.9|158
1656703980000|2022-07-01 19:33:00|11574.8|11573.8|11576.7|11575.7|11577.4|11576.4|11574.8|11573.8|124
1656703990000|2022-07-01 19:33:10|11576.6|11575.6|11575.9|11574.9|11578.7|11577.7|11574.8|11573.8|199
1656704000000|2022-07-01 19:33:20|11575.6|11574.6|11575.9|11574.9|11576.4|11575.4|11575.1|11574.1|84
1656704010000|2022-07-01 19:33:30|11575.2|11574.2|11574.3|11573.3|11576.1|11575.1|11570.8|11569.8|234
1656704020000|2022-07-01 19:33:40|11574.2|11573.2|11571.7|11570.7|11574.4|11573.4|11571.3|11570.3|84
1656704030000|2022-07-01 19:33:50|11571.6|11570.6|11569.2|11568.2|11572.3|11571.3|11569.2|11568.2|118
1656704040000|2022-07-01 19:34:00|11569.1|11568.1|11569.7|11568.7|11570.3|11569.3|11567.7|11566.7|164
1656704050000|2022-07-01 19:34:10|11569.3|11568.3|11572.2|11571.2|11572.7|11571.7|11569.2|11568.2|96
1656704060000|2022-07-01 19:34:20|11572.4|11571.4|11573.9|11572.9|11573.9|11572.9|11571.7|11570.7|102
1656704070000|2022-07-01 19:34:30|11573.8|11572.8|11573.7|11572.7|11574.4|11573.4|11571.7|11570.7|84
1656704080000|2022-07-01 19:34:40|11573.9|11572.9|11573.3|11572.3|11574.4|11573.4|11570.7|11569.7|378
1656704090000|2022-07-01 19:34:50|11573.4|11572.4|11573.4|11572.4|11574.2|11573.2|11572.6|11571.6|74
1656704100000|2022-07-01 19:35:00|11573.8|11572.8|11572.9|11571.9|11574.9|11573.9|11572.4|11571.4|112
1656704110000|2022-07-01 19:35:10|11573.1|11572.1|11574.2|11573.2|11574.8|11573.8|11572.9|11571.9|107
1656704120000|2022-07-01 19:35:20|11574.9|11573.9|11573.7|11572.7|11574.9|11573.9|11573.6|11572.6|50
1656704130000|2022-07-01 19:35:30|11573.8|11572.8|11573.9|11572.9|11574.1|11573.1|11572.3|11571.3|102
1656704140000|2022-07-01 19:35:40|11574.3|11573.3|11575.1|11574.1|11577.6|11576.6|11573.7|11572.7|224
1656704150000|2022-07-01 19:35:50|11574.8|11573.8|11575.7|11574.7|11575.7|11574.7|11571.2|11570.2|108
1656704160000|2022-07-01 19:36:00|11575.4|11574.4|11572.9|11571.9|11576.7|11575.7|11572.9|11571.9|93
1656704170000|2022-07-01 19:36:10|11573.1|11572.1|11573.2|11572.2|11575.2|11574.2|11572.7|11571.7|79
1656704180000|2022-07-01 19:36:20|11573.4|11572.4|11571.2|11570.2|11573.6|11572.6|11570.2|11569.2|156
1656704190000|2022-07-01 19:36:30|11571.7|11570.7|11571.9|11570.9|11573.4|11572.4|11571.6|11570.6|76
1656704200000|2022-07-01 19:36:40|11572.1|11571.1|11575.9|11574.9|11576.4|11575.4|11571.9|11570.9|67
1656704210000|2022-07-01 19:36:50|11575.7|11574.7|11577.1|11576.1|11577.1|11576.1|11574.7|11573.7|72
1656704220000|2022-07-01 19:37:00|11577.2|11576.2|11579.9|11578.9|11580.1|11579.1|11576.7|11575.7|307
1656704230000|2022-07-01 19:37:10|11579.7|11578.7|11579.3|11578.3|11580.4|11579.4|11578.2|11577.2|92
1656704240000|2022-07-01 19:37:20|11579.4|11578.4|11578.8|11577.8|11579.7|11578.7|11576.4|11575.4|142
1656704250000|2022-07-01 19:37:30|11578.7|11577.7|11580.9|11579.9|11580.9|11579.9|11578.4|11577.4|58
1656704260000|2022-07-01 19:37:40|11580.4|11579.4|11580.2|11579.2|11581.4|11580.4|11578.2|11577.2|114
1656704270000|2022-07-01 19:37:50|11580.1|11579.1|11582.4|11581.4|11582.4|11581.4|11579.9|11578.9|144
1656704280000|2022-07-01 19:38:00|11582.7|11581.7|11579.4|11578.4|11583.8|11582.8|11578.9|11577.9|306
1656704290000|2022-07-01 19:38:10|11578.9|11577.9|11579.4|11578.4|11579.7|11578.7|11576.9|11575.9|160
1656704300000|2022-07-01 19:38:20|11579.1|11578.1|11582.8|11581.8|11583.1|11582.1|11578.9|11577.9|72
1656704310000|2022-07-01 19:38:30|11582.7|11581.7|11584.7|11583.7|11585.4|11584.4|11582.2|11581.2|143
1656704320000|2022-07-01 19:38:40|11584.4|11583.4|11584.9|11583.9|11585.1|11584.1|11580.9|11579.9|197
1656704330000|2022-07-01 19:38:50|11585.1|11584.1|11581.9|11580.9|11585.6|11584.6|11581.4|11580.4|117
1656704340000|2022-07-01 19:39:00|11581.8|11580.8|11583.6|11582.6|11584.2|11583.2|11581.7|11580.7|85
1656704350000|2022-07-01 19:39:10|11583.4|11582.4|11585.2|11584.2|11586.7|11585.7|11583.2|11582.2|107
1656704360000|2022-07-01 19:39:20|11585.3|11584.3|11585.9|11584.9|11586.2|11585.2|11584.2|11583.2|93
1656704370000|2022-07-01 19:39:30|11585.8|11584.8|11584.7|11583.7|11586.2|11585.2|11584.4|11583.4|51
1656704380000|2022-07-01 19:39:40|11584.9|11583.9|11584.4|11583.4|11586.2|11585.2|11584.4|11583.4|101
1656704390000|2022-07-01 19:39:50|11584.7|11583.7|11585.8|11584.8|11586.2|11585.2|11584.4|11583.4|68
1656704400000|2022-07-01 19:40:00|11586.1|11585.1|11587.4|11586.4|11588.7|11587.7|11585.4|11584.4|219
1656704410000|2022-07-01 19:40:10|11586.9|11585.9|11586.7|11585.7|11588.8|11587.8|11585.2|11584.2|204
1656704420000|2022-07-01 19:40:20|11587.4|11586.4|11587.6|11586.6|11590.1|11589.1|11582.7|11581.7|436
1656704430000|2022-07-01 19:40:30|11587.2|11586.2|11588.2|11587.2|11589.3|11588.3|11586.8|11585.8|138
1656704440000|2022-07-01 19:40:40|11587.4|11586.4|11588.4|11587.4|11588.9|11587.9|11585.2|11584.2|163
1656704450000|2022-07-01 19:40:50|11588.2|11587.2|11588.9|11587.9|11589.4|11588.4|11587.6|11586.6|175
1656704460000|2022-07-01 19:41:00|11588.6|11587.6|11588.2|11587.2|11588.8|11587.8|11586.6|11585.6|111
1656704470000|2022-07-01 19:41:10|11588.1|11587.1|11582.3|11581.3|11588.1|11587.1|11582.2|11581.2|204
1656704480000|2022-07-01 19:41:20|11582.2|11581.2|11576.2|11575.2|11582.4|11581.4|11576.2|11575.2|268
1656704490000|2022-07-01 19:41:30|11576.4|11575.4|11583.2|11582.2|11585.3|11584.3|11575.2|11574.2|495
1656704500000|2022-07-01 19:41:40|11582.7|11581.7|11582.8|11581.8|11584.7|11583.7|11581.2|11580.2|110
1656704510000|2022-07-01 19:41:50|11582.7|11581.7|11583.8|11582.8|11584.9|11583.9|11582.6|11581.6|84
1656704520000|2022-07-01 19:42:00|11583.9|11582.9|11582.2|11581.2|11583.9|11582.9|11581.7|11580.7|83
1656704530000|2022-07-01 19:42:10|11582.3|11581.3|11584.8|11583.8|11584.9|11583.9|11581.9|11580.9|87
1656704540000|2022-07-01 19:42:20|11584.7|11583.7|11586.2|11585.2|11586.4|11585.4|11583.9|11582.9|116
1656704550000|2022-07-01 19:42:30|11585.7|11584.7|11587.9|11586.9|11588.1|11587.1|11585.7|11584.7|174
1656704560000|2022-07-01 19:42:40|11588.1|11587.1|11590.2|11589.2|11590.8|11589.8|11587.9|11586.9|195
1656704570000|2022-07-01 19:42:50|11590.4|11589.4|11590.9|11589.9|11591.4|11590.4|11588.4|11587.4|136
1656704580000|2022-07-01 19:43:00|11590.7|11589.7|11591.4|11590.4|11592.6|11591.6|11590.4|11589.4|188
1656704590000|2022-07-01 19:43:10|11591.7|11590.7|11590.7|11589.7|11592.2|11591.2|11590.1|11589.1|109
1656704600000|2022-07-01 19:43:20|11590.6|11589.6|11591.3|11590.3|11592.2|11591.2|11585.7|11584.7|665
1656704610000|2022-07-01 19:43:30|11590.9|11589.9|11586.2|11585.2|11591.2|11590.2|11585.9|11584.9|114
1656704620000|2022-07-01 19:43:40|11586.3|11585.3|11586.4|11585.4|11589.1|11588.1|11585.1|11584.1|174
1656704630000|2022-07-01 19:43:50|11585.9|11584.9|11582.7|11581.7|11586.4|11585.4|11582.7|11581.7|98
1656704640000|2022-07-01 19:44:00|11582.9|11581.9|11582.9|11581.9|11585.7|11584.7|11582.4|11581.4|245
1656704650000|2022-07-01 19:44:10|11582.7|11581.7|11583.2|11582.2|11584.7|11583.7|11581.7|11580.7|161
1656704660000|2022-07-01 19:44:20|11582.7|11581.7|11581.8|11580.8|11583.2|11582.2|11581.2|11580.2|186
1656704670000|2022-07-01 19:44:30|11581.7|11580.7|11585.7|11584.7|11585.8|11584.8|11581.4|11580.4|101
1656704680000|2022-07-01 19:44:40|11585.8|11584.8|11583.9|11582.9|11587.1|11586.1|11583.7|11582.7|102
1656704690000|2022-07-01 19:44:50|11583.8|11582.8|11582.2|11581.2|11583.9|11582.9|11582.2|11581.2|50
1656704700000|2022-07-01 19:45:00|11582.6|11581.6|11582.2|11581.2|11585.2|11584.2|11581.3|11580.3|195
1656704710000|2022-07-01 19:45:10|11581.9|11580.9|11581.7|11580.7|11584.4|11583.4|11581.7|11580.7|103
1656704720000|2022-07-01 19:45:20|11582.2|11581.2|11582.4|11581.4|11582.9|11581.9|11581.7|11580.7|95
1656704730000|2022-07-01 19:45:30|11582.3|11581.3|11588.6|11587.6|11588.7|11587.7|11582.2|11581.2|158
1656704740000|2022-07-01 19:45:40|11588.7|11587.7|11583.4|11582.4|11589.6|11588.6|11581.1|11580.1|356
1656704750000|2022-07-01 19:45:50|11583.3|11582.3|11579.8|11578.8|11583.3|11582.3|11579.4|11578.4|234
1656704760000|2022-07-01 19:46:00|11579.4|11578.4|11574.9|11573.9|11579.8|11578.8|11574.4|11573.4|439
1656704770000|2022-07-01 19:46:10|11574.8|11573.8|11587.9|11586.9|11587.9|11586.9|11574.4|11573.4|388
1656704780000|2022-07-01 19:46:20|11588.1|11587.1|11593.4|11592.4|11594.2|11593.2|11587.9|11586.9|389
1656704790000|2022-07-01 19:46:30|11593.6|11592.6|11591.7|11590.7|11594.3|11593.3|11591.2|11590.2|164
1656704800000|2022-07-01 19:46:40|11591.6|11590.6|11588.7|11587.7|11592.6|11591.6|11588.1|11587.1|124
1656704810000|2022-07-01 19:46:50|11588.8|11587.8|11588.6|11587.6|11589.6|11588.6|11587.9|11586.9|116
1656704820000|2022-07-01 19:47:00|11588.7|11587.7|11584.9|11583.9|11589.2|11588.2|11584.8|11583.8|99
1656704830000|2022-07-01 19:47:10|11584.8|11583.8|11585.3|11584.3|11585.7|11584.7|11583.6|11582.6|124
1656704840000|2022-07-01 19:47:20|11585.1|11584.1|11587.8|11586.8|11587.8|11586.8|11584.3|11583.3|41
1656704850000|2022-07-01 19:47:30|11587.9|11586.9|11580.6|11579.6|11588.7|11587.7|11580.2|11579.2|243
1656704860000|2022-07-01 19:47:40|11580.7|11579.7|11580.2|11579.2|11581.3|11580.3|11579.2|11578.2|137
1656704870000|2022-07-01 19:47:50|11580.1|11579.1|11582.6|11581.6|11583.1|11582.1|11579.4|11578.4|85
1656704880000|2022-07-01 19:48:00|11582.4|11581.4|11573.4|11572.4|11582.4|11581.4|11573.1|11572.1|286
1656704890000|2022-07-01 19:48:10|11573.3|11572.3|11575.3|11574.3|11575.4|11574.4|11572.3|11571.3|140
1656704900000|2022-07-01 19:48:20|11575.4|11574.4|11576.4|11575.4|11577.7|11576.7|11572.9|11571.9|163
1656704910000|2022-07-01 19:48:30|11576.7|11575.7|11581.3|11580.3|11583.1|11582.1|11576.3|11575.3|218
1656704920000|2022-07-01 19:48:40|11581.1|11580.1|11579.9|11578.9|11581.2|11580.2|11579.7|11578.7|73
1656704930000|2022-07-01 19:48:50|11580.1|11579.1|11584.1|11583.1|11584.6|11583.6|11580.1|11579.1|106
1656704940000|2022-07-01 19:49:00|11584.2|11583.2|11587.1|11586.1|11587.1|11586.1|11584.1|11583.1|89
1656704950000|2022-07-01 19:49:10|11587.2|11586.2|11592.2|11591.2|11592.2|11591.2|11586.3|11585.3|199
1656704960000|2022-07-01 19:49:20|11591.9|11590.9|11592.6|11591.6|11593.6|11592.6|11590.8|11589.8|129
1656704970000|2022-07-01 19:49:30|11592.4|11591.4|11591.3|11590.3|11594.3|11593.3|11591.3|11590.3|116
1656704980000|2022-07-01 19:49:40|11591.4|11590.4|11591.6|11590.6|11592.2|11591.2|11589.1|11588.1|169
1656704990000|2022-07-01 19:49:50|11591.7|11590.7|11592.4|11591.4|11592.8|11591.8|11591.2|11590.2|61
1656705000000|2022-07-01 19:50:00|11592.1|11591.1|11577.8|11576.8|11600.3|11599.3|11573.6|11572.6|1457
1656705010000|2022-07-01 19:50:10|11577.3|11576.3|11584.6|11583.6|11584.8|11583.8|11576.3|11575.3|201
1656705020000|2022-07-01 19:50:20|11584.7|11583.7|11580.9|11579.9|11585.8|11584.8|11580.4|11579.4|171
1656705030000|2022-07-01 19:50:30|11581.1|11580.1|11574.7|11573.7|11581.1|11580.1|11574.6|11573.6|441
1656705040000|2022-07-01 19:50:40|11574.8|11573.8|11567.6|11566.6|11575.8|11574.8|11566.1|11565.1|477
1656705050000|2022-07-01 19:50:50|11567.1|11566.1|11569.7|11568.7|11571.9|11570.9|11566.4|11565.4|274
1656705060000|2022-07-01 19:51:00|11569.2|11568.2|11567.2|11566.2|11569.2|11568.2|11565.6|11564.6|233
1656705070000|2022-07-01 19:51:10|11567.4|11566.4|11567.4|11566.4|11570.7|11569.7|11566.9|11565.9|116
1656705080000|2022-07-01 19:51:20|11567.6|11566.6|11566.1|11565.1|11568.3|11567.3|11566.1|11565.1|120
1656705090000|2022-07-01 19:51:30|11565.1|11564.1|11564.6|11563.6|11567.1|11566.1|11562.9|11561.9|237
1656705100000|2022-07-01 19:51:40|11564.4|11563.4|11568.4|11567.4|11570.2|11569.2|11561.7|11560.7|221
1656705110000|2022-07-01 19:51:50|11568.9|11567.9|11570.1|11569.1|11570.8|11569.8|11568.4|11567.4|112
1656705120000|2022-07-01 19:52:00|11568.9|11567.9|11563.7|11562.7|11568.9|11567.9|11562.9|11561.9|197
1656705130000|2022-07-01 19:52:10|11563.6|11562.6|11562.1|11561.1|11563.6|11562.6|11561.6|11560.6|106
1656705140000|2022-07-01 19:52:20|11561.9|11560.9|11561.4|11560.4|11563.4|11562.4|11561.1|11560.1|137
1656705150000|2022-07-01 19:52:30|11561.6|11560.6|11560.7|11559.7|11562.1|11561.1|11558.3|11557.3|338
1656705160000|2022-07-01 19:52:40|11560.6|11559.6|11560.6|11559.6|11563.2|11562.2|11558.9|11557.9|208
1656705170000|2022-07-01 19:52:50|11560.7|11559.7|11556.8|11555.8|11561.2|11560.2|11556.7|11555.7|129
1656705180000|2022-07-01 19:53:00|11556.7|11555.7|11557.2|11556.2|11558.9|11557.9|11554.2|11553.2|184
1656705190000|2022-07-01 19:53:10|11557.1|11556.1|11554.3|11553.3|11558.9|11557.9|11554.3|11553.3|162
1656705200000|2022-07-01 19:53:20|11554.2|11553.2|11550.7|11549.7|11554.2|11553.2|11550.7|11549.7|214
1656705210000|2022-07-01 19:53:30|11550.8|11549.8|11554.3|11553.3|11556.3|11555.3|11550.4|11549.4|156
1656705220000|2022-07-01 19:53:40|11553.9|11552.9|11553.6|11552.6|11553.9|11552.9|11551.3|11550.3|82
1656705230000|2022-07-01 19:53:50|11553.4|11552.4|11557.1|11556.1|11557.2|11556.2|11552.8|11551.8|141
1656705240000|2022-07-01 19:54:00|11556.8|11555.8|11556.1|11555.1|11556.8|11555.8|11551.8|11550.8|145
1656705250000|2022-07-01 19:54:10|11556.4|11555.4|11559.2|11558.2|11561.2|11560.2|11555.6|11554.6|210
1656705260000|2022-07-01 19:54:20|11559.1|11558.1|11560.3|11559.3|11560.9|11559.9|11557.9|11556.9|148
1656705270000|2022-07-01 19:54:30|11560.2|11559.2|11564.8|11563.8|11564.8|11563.8|11560.2|11559.2|176
1656705280000|2022-07-01 19:54:40|11564.2|11563.2|11566.8|11565.8|11574.3|11573.3|11563.7|11562.7|1371
1656705290000|2022-07-01 19:54:50|11566.9|11565.9|11572.2|11571.2|11573.9|11572.9|11566.8|11565.8|393
1656705300000|2022-07-01 19:55:00|11572.1|11571.1|11575.9|11574.9|11576.6|11575.6|11566.8|11565.8|385
1656705310000|2022-07-01 19:55:10|11576.1|11575.1|11572.3|11571.3|11576.7|11575.7|11566.7|11565.7|592
1656705320000|2022-07-01 19:55:20|11572.4|11571.4|11574.4|11573.4|11576.1|11575.1|11572.4|11571.4|144
1656705330000|2022-07-01 19:55:30|11574.9|11573.9|11573.4|11572.4|11579.8|11578.8|11570.6|11569.6|857
1656705340000|2022-07-01 19:55:40|11573.3|11572.3|11570.3|11569.3|11573.6|11572.6|11568.1|11567.1|230
1656705350000|2022-07-01 19:55:50|11570.6|11569.6|11569.7|11568.7|11572.4|11571.4|11568.7|11567.7|160
1656705360000|2022-07-01 19:56:00|11569.8|11568.8|11572.1|11571.1|11573.6|11572.6|11569.8|11568.8|186
1656705370000|2022-07-01 19:56:10|11570.4|11569.4|11573.2|11572.2|11574.2|11573.2|11570.4|11569.4|214
1656705380000|2022-07-01 19:56:20|11573.3|11572.3|11574.2|11573.2|11574.8|11573.8|11570.7|11569.7|159
1656705390000|2022-07-01 19:56:30|11574.1|11573.1|11573.7|11572.7|11576.1|11575.1|11573.7|11572.7|120
1656705400000|2022-07-01 19:56:40|11574.2|11573.2|11570.9|11569.9|11574.9|11573.9|11568.7|11567.7|366
1656705410000|2022-07-01 19:56:50|11570.7|11569.7|11570.4|11569.4|11571.2|11570.2|11569.4|11568.4|192
1656705420000|2022-07-01 19:57:00|11570.9|11569.9|11570.7|11569.7|11571.9|11570.9|11569.6|11568.6|312
1656705430000|2022-07-01 19:57:10|11570.4|11569.4|11571.9|11570.9|11575.9|11574.9|11569.9|11568.9|351
1656705440000|2022-07-01 19:57:20|11572.2|11571.2|11571.2|11570.2|11572.2|11571.2|11569.7|11568.7|261
1656705450000|2022-07-01 19:57:30|11571.4|11570.4|11570.6|11569.6|11573.4|11572.4|11569.9|11568.9|239
1656705460000|2022-07-01 19:57:40|11570.7|11569.7|11571.7|11570.7|11572.9|11571.9|11570.1|11569.1|214
1656705470000|2022-07-01 19:57:50|11571.8|11570.8|11572.4|11571.4|11572.7|11571.7|11567.4|11566.4|611
1656705480000|2022-07-01 19:58:00|11572.6|11571.6|11575.1|11574.1|11575.4|11574.4|11571.7|11570.7|569
1656705490000|2022-07-01 19:58:10|11575.2|11574.2|11575.9|11574.9|11576.2|11575.2|11574.1|11573.1|120
1656705500000|2022-07-01 19:58:20|11576.1|11575.1|11579.9|11578.9|11580.2|11579.2|11576.1|11575.1|289
1656705510000|2022-07-01 19:58:30|11580.2|11579.2|11579.2|11578.2|11580.2|11579.2|11576.7|11575.7|262
1656705520000|2022-07-01 19:58:40|11578.9|11577.9|11581.9|11580.9|11581.9|11580.9|11578.2|11577.2|242
1656705530000|2022-07-01 19:58:50|11582.2|11581.2|11576.9|11575.9|11582.4|11581.4|11576.4|11575.4|743
1656705540000|2022-07-01 19:59:00|11577.1|11576.1|11578.9|11577.9|11580.2|11579.2|11577.1|11576.1|364
1656705550000|2022-07-01 19:59:10|11579.4|11578.4|11580.4|11579.4|11581.2|11580.2|11578.9|11577.9|391
1656705560000|2022-07-01 19:59:20|11581.8|11580.8|11582.2|11581.2|11586.2|11585.2|11581.2|11580.2|993
1656705570000|2022-07-01 19:59:30|11582.1|11581.1|11578.2|11577.2|11582.4|11581.4|11578.2|11577.2|599
1656705580000|2022-07-01 19:59:40|11577.8|11576.8|11582.2|11581.2|11582.7|11581.7|11574.2|11573.2|980
1656705590000|2022-07-01 19:59:50|11582.9|11581.9|11584.1|11583.1|11589.8|11588.8|11581.6|11580.6|3251
1656705600000|2022-07-01 20:00:00|11581|11580|11578.4|11576.4|11584.2|11582.2|11578.4|11576.4|1075
1656705610000|2022-07-01 20:00:10|11578.2|11576.2|11583.9|11581.9|11585.2|11583.2|11577.9|11575.9|448
1656705620000|2022-07-01 20:00:20|11584|11582|11586.9|11584.9|11587.5|11585.5|11582.4|11580.4|317
1656705630000|2022-07-01 20:00:30|11587|11585|11585.2|11583.2|11587|11585|11583.5|11581.5|195
1656705640000|2022-07-01 20:00:40|11585|11583|11586.9|11584.9|11589.5|11587.5|11584.3|11582.3|314
1656705650000|2022-07-01 20:00:50|11586.8|11584.8|11586.2|11584.2|11587.5|11585.5|11585.7|11583.7|156
1656705660000|2022-07-01 20:01:00|11586.7|11584.7|11587.7|11585.7|11588.8|11586.8|11586.3|11584.3|268
1656705670000|2022-07-01 20:01:10|11587.5|11585.5|11587.5|11585.5|11588.3|11586.3|11585.9|11583.9|173
1656705680000|2022-07-01 20:01:20|11587.7|11585.7|11585.9|11583.9|11587.7|11585.7|11584.5|11582.5|204
1656705690000|2022-07-01 20:01:30|11586|11584|11587.2|11585.2|11587.9|11585.9|11583.9|11581.9|123
1656705700000|2022-07-01 20:01:40|11587.4|11585.4|11584.8|11582.8|11587.4|11585.4|11584.8|11582.8|71
1656705710000|2022-07-01 20:01:50|11584.2|11582.2|11582|11580|11584.4|11582.4|11581.9|11579.9|103
1656705720000|2022-07-01 20:02:00|11582.3|11580.3|11582.2|11580.2|11585.7|11583.7|11581.2|11579.2|208
1656705730000|2022-07-01 20:02:10|11582.3|11580.3|11581.7|11579.7|11582.8|11580.8|11580.9|11578.9|90
1656705740000|2022-07-01 20:02:20|11581.5|11579.5|11580.9|11578.9|11581.5|11579.5|11580.5|11578.5|86
1656705750000|2022-07-01 20:02:30|11580|11578|11580|11578|11581.5|11579.5|11580|11578|63
1656705760000|2022-07-01 20:02:40|11579.7|11577.7|11579.3|11577.3|11580.3|11578.3|11577.9|11575.9|111
1656705770000|2022-07-01 20:02:50|11579.7|11577.7|11578.5|11576.5|11579.7|11577.7|11578|11576|49
1656705780000|2022-07-01 20:03:00|11578.3|11576.3|11580.4|11578.4|11580.7|11578.7|11578|11576|61
1656705790000|2022-07-01 20:03:10|11580.5|11578.5|11582|11580|11582.4|11580.4|11579.3|11577.3|91
1656705800000|2022-07-01 20:03:20|11582.2|11580.2|11585.7|11583.7|11586|11584|11582|11580|137
1656705810000|2022-07-01 20:03:30|11585.9|11583.9|11586.2|11584.2|11586.7|11584.7|11585.9|11583.9|56
1656705820000|2022-07-01 20:03:40|11586|11584|11586.5|11584.5|11586.9|11584.9|11585.7|11583.7|72
1656705830000|2022-07-01 20:03:50|11586.4|11584.4|11585.3|11583.3|11587.2|11585.2|11584.9|11582.9|102
1656705840000|2022-07-01 20:04:00|11585.4|11583.4|11584.7|11582.7|11585.8|11583.8|11584.5|11582.5|80
1656705850000|2022-07-01 20:04:10|11584.9|11582.9|11584.4|11582.4|11585.3|11583.3|11583|11581|74
1656705860000|2022-07-01 20:04:20|11584.7|11582.7|11585|11583|11585.2|11583.2|11584.3|11582.3|44
1656705870000|2022-07-01 20:04:30|11584.8|11582.8|11585.2|11583.2|11585.9|11583.9|11583.9|11581.9|50
1656705880000|2022-07-01 20:04:40|11584.7|11582.7|11585|11583|11585|11583|11583.9|11581.9|48
1656705890000|2022-07-01 20:04:50|11585.2|11583.2|11581.5|11579.5|11585.2|11583.2|11581.2|11579.2|106
1656705900000|2022-07-01 20:05:00|11581.4|11579.4|11580.9|11578.9|11582.5|11580.5|11580.8|11578.8|81
1656705910000|2022-07-01 20:05:10|11581|11579|11580.2|11578.2|11581.5|11579.5|11580.2|11578.2|52
1656705920000|2022-07-01 20:05:20|11579.7|11577.7|11579.4|11577.4|11581.5|11579.5|11579.3|11577.3|97
1656705930000|2022-07-01 20:05:30|11579.5|11577.5|11581.2|11579.2|11581.2|11579.2|11578.9|11576.9|73
1656705940000|2022-07-01 20:05:40|11581|11579|11580.3|11578.3|11581.2|11579.2|11580.2|11578.2|25
1656705950000|2022-07-01 20:05:50|11580.2|11578.2|11580.4|11578.4|11580.5|11578.5|11579.7|11577.7|38
1656705960000|2022-07-01 20:06:00|11580.3|11578.3|11580.5|11578.5|11580.9|11578.9|11580.2|11578.2|18
1656705970000|2022-07-01 20:06:10|11580.4|11578.4|11579.7|11577.7|11581.3|11579.3|11579.4|11577.4|48
1656705980000|2022-07-01 20:06:20|11579.4|11577.4|11580.5|11578.5|11581.2|11579.2|11579.3|11577.3|47
1656705990000|2022-07-01 20:06:30|11580.4|11578.4|11579|11577|11581.2|11579.2|11579|11577|34
1656706000000|2022-07-01 20:06:40|11578.9|11576.9|11579.9|11577.9|11579.9|11577.9|11578.9|11576.9|29
1656706010000|2022-07-01 20:06:50|11580.2|11578.2|11580.4|11578.4|11580.8|11578.8|11579.9|11577.9|22
1656706020000|2022-07-01 20:07:00|11580.2|11578.2|11579.9|11577.9|11580.4|11578.4|11579|11577|31
1656706030000|2022-07-01 20:07:10|11579.4|11577.4|11580.2|11578.2|11580.3|11578.3|11578.9|11576.9|50
1656706040000|2022-07-01 20:07:20|11580.3|11578.3|11579.2|11577.2|11580.5|11578.5|11578.9|11576.9|94
1656706050000|2022-07-01 20:07:30|11579.3|11577.3|11579.4|11577.4|11580.3|11578.3|11578.9|11576.9|30
1656706060000|2022-07-01 20:07:40|11579.9|11577.9|11578.7|11576.7|11580.4|11578.4|11578.4|11576.4|40
1656706070000|2022-07-01 20:07:50|11577.9|11575.9|11577.9|11575.9|11578.4|11576.4|11577.7|11575.7|59
1656706080000|2022-07-01 20:08:00|11577.8|11575.8|11577.2|11575.2|11578.7|11576.7|11577.2|11575.2|44
1656706090000|2022-07-01 20:08:10|11577.8|11575.8|11577.4|11575.4|11577.8|11575.8|11577.3|11575.3|29
1656706100000|2022-07-01 20:08:20|11577.3|11575.3|11577.5|11575.5|11578.2|11576.2|11576.9|11574.9|55
1656706110000|2022-07-01 20:08:30|11577.7|11575.7|11577.2|11575.2|11580.3|11578.3|11577.2|11575.2|81
1656706120000|2022-07-01 20:08:40|11577.3|11575.3|11576.9|11574.9|11577.3|11575.3|11576.8|11574.8|29
1656706130000|2022-07-01 20:08:50|11576.8|11574.8|11576.9|11574.9|11577.7|11575.7|11576.7|11574.7|36
1656706140000|2022-07-01 20:09:00|11576.8|11574.8|11576.7|11574.7|11577.8|11575.8|11576.7|11574.7|30
1656706150000|2022-07-01 20:09:10|11576.8|11574.8|11576.7|11574.7|11578.2|11576.2|11576.7|11574.7|47
1656706160000|2022-07-01 20:09:20|11576.5|11574.5|11576.9|11574.9|11577.2|11575.2|11576.4|11574.4|19
1656706170000|2022-07-01 20:09:30|11576.8|11574.8|11577.7|11575.7|11577.8|11575.8|11576|11574|51
1656706180000|2022-07-01 20:09:40|11577.4|11575.4|11577.2|11575.2|11577.4|11575.4|11576.9|11574.9|11
1656706190000|2022-07-01 20:09:50|11577.4|11575.4|11577.9|11575.9|11578.2|11576.2|11577.2|11575.2|16
1656706200000|2022-07-01 20:10:00|11575.9|11573.9|11576.4|11574.4|11577|11575|11575.9|11573.9|45
1656706210000|2022-07-01 20:10:10|11576.2|11574.2|11575.4|11573.4|11577.2|11575.2|11575.4|11573.4|69
1656706220000|2022-07-01 20:10:20|11575.7|11573.7|11575.5|11573.5|11576.7|11574.7|11574.9|11572.9|31
1656706230000|2022-07-01 20:10:30|11575.7|11573.7|11574.9|11572.9|11575.8|11573.8|11574.9|11572.9|21
1656706240000|2022-07-01 20:10:40|11575.2|11573.2|11575.2|11573.2|11576.2|11574.2|11574.3|11572.3|35
1656706250000|2022-07-01 20:10:50|11574.9|11572.9|11575.9|11573.9|11577|11575|11574.8|11572.8|34
1656706260000|2022-07-01 20:11:00|11575.8|11573.8|11575.2|11573.2|11576.2|11574.2|11574.8|11572.8|45
1656706270000|2022-07-01 20:11:10|11574.7|11572.7|11575.3|11573.3|11576.2|11574.2|11574.7|11572.7|38
1656706280000|2022-07-01 20:11:20|11575.2|11573.2|11576.7|11574.7|11577.2|11575.2|11574.8|11572.8|32
1656706290000|2022-07-01 20:11:30|11576.3|11574.3|11575.9|11573.9|11576.3|11574.3|11575.4|11573.4|29
1656706300000|2022-07-01 20:11:40|11575.8|11573.8|11575.9|11573.9|11576.2|11574.2|11575|11573|10
1656706310000|2022-07-01 20:11:50|11576|11574|11576.2|11574.2|11576.2|11574.2|11575.7|11573.7|5
1656706320000|2022-07-01 20:12:00|11575.9|11573.9|11577.5|11575.5|11578.2|11576.2|11575.9|11573.9|58
1656706330000|2022-07-01 20:12:10|11577.4|11575.4|11577.4|11575.4|11577.8|11575.8|11577.2|11575.2|10
1656706340000|2022-07-01 20:12:20|11577.5|11575.5|11577.4|11575.4|11577.8|11575.8|11576.7|11574.7|13
1656706350000|2022-07-01 20:12:30|11577.5|11575.5|11576.7|11574.7|11577.5|11575.5|11576.7|11574.7|9
1656706360000|2022-07-01 20:12:40|||||||||6
1656706370000|2022-07-01 20:12:50|11576.2|11574.2|11576.9|11574.9|11576.9|11574.9|11576.2|11574.2|22
1656706380000|2022-07-01 20:13:00|11576.8|11574.8|11577|11575|11578.4|11576.4|11576.7|11574.7|86
1656706390000|2022-07-01 20:13:10|11576.9|11574.9|11575.2|11573.2|11576.9|11574.9|11575.2|11573.2|54
1656706400000|2022-07-01 20:13:20|11575.3|11573.3|11576.9|11574.9|11577.7|11575.7|11574.8|11572.8|57
1656706410000|2022-07-01 20:13:30|11576.8|11574.8|11576.2|11574.2|11577|11575|11575.7|11573.7|25
1656706420000|2022-07-01 20:13:40|11577.2|11575.2|11576.7|11574.7|11577.2|11575.2|11576.3|11574.3|18
1656706430000|2022-07-01 20:13:50|11576.8|11574.8|11577.2|11575.2|11577.7|11575.7|11576.8|11574.8|34
1656706440000|2022-07-01 20:14:00|11576.9|11574.9|11575.9|11573.9|11577.2|11575.2|11575.9|11573.9|30
1656706450000|2022-07-01 20:14:10|11575.7|11573.7|11576.4|11574.4|11576.4|11574.4|11575.4|11573.4|26
1656706460000|2022-07-01 20:14:20|11576.3|11574.3|11574.9|11572.9|11576.8|11574.8|11574.9|11572.9|29
1656706470000|2022-07-01 20:14:30|11575|11573|11574.9|11572.9|11575.5|11573.5|11574.7|11572.7|27
1656706480000|2022-07-01 20:14:40|11575.3|11573.3|11573.2|11571.2|11575.3|11573.3|11573.2|11571.2|55
1656706490000|2022-07-01 20:14:50|11572.9|11570.9|11574|11572|11574.7|11572.7|11572.9|11570.9|62
1656706500000|2022-07-01 20:15:00|11573.9|11571.9|11574.2|11572.2|11574.3|11572.3|11573.2|11571.2|48
1656706510000|2022-07-01 20:15:10|11574|11572|11573.9|11571.9|11574.3|11572.3|11573.8|11571.8|38
1656706520000|2022-07-01 20:15:20|11574|11572|11574|11572|11574|11572|11573.8|11571.8|15
1656706530000|2022-07-01 20:15:30|11574.2|11572.2|11574.7|11572.7|11574.7|11572.7|11574.2|11572.2|40
1656706540000|2022-07-01 20:15:40|11574.9|11572.9|11575.8|11573.8|11575.9|11573.9|11574.9|11572.9|8
1656706550000|2022-07-01 20:15:50|11575.9|11573.9|11576.5|11574.5|11578|11576|11575.9|11573.9|39
1656706560000|2022-07-01 20:16:00|11576.7|11574.7|11577|11575|11577.3|11575.3|11576.7|11574.7|7
1656706570000|2022-07-01 20:16:10|11577.2|11575.2|11577|11575|11577.3|11575.3|11577|11575|7
1656706580000|2022-07-01 20:16:20|11577.2|11575.2|11576.9|11574.9|11577.7|11575.7|11576.8|11574.8|23
1656706590000|2022-07-01 20:16:30|11576.8|11574.8|11576.8|11574.8|11577|11575|11576.8|11574.8|7
1656706610000|2022-07-01 20:16:50|11576.7|11574.7|11576.8|11574.8|11576.8|11574.8|11576.5|11574.5|40
1656706620000|2022-07-01 20:17:00|11576.9|11574.9|11576.4|11574.4|11576.9|11574.9|11576.4|11574.4|12
1656706630000|2022-07-01 20:17:10|11576.5|11574.5|11576.5|11574.5|11576.8|11574.8|11576|11574|14
1656706640000|2022-07-01 20:17:20|11576.8|11574.8|11576.5|11574.5|11576.8|11574.8|11576.5|11574.5|1
1656706650000|2022-07-01 20:17:30|11576.4|11574.4|11576|11574|11576.4|11574.4|11575.8|11573.8|9
1656706660000|2022-07-01 20:17:40|11575.8|11573.8|11577.2|11575.2|11577.3|11575.3|11575.5|11573.5|53
1656706670000|2022-07-01 20:17:50|11577|11575|11577|11575|11577|11575|11577|11575|4
1656706680000|2022-07-01 20:18:00|11576.5|11574.5|11576.2|11574.2|11576.5|11574.5|11575.7|11573.7|33
1656706690000|2022-07-01 20:18:10|11576.4|11574.4|11576.4|11574.4|11576.5|11574.5|11576.3|11574.3|5
1656706700000|2022-07-01 20:18:20|11576.5|11574.5|11575.3|11573.3|11576.5|11574.5|11575.3|11573.3|15
1656706710000|2022-07-01 20:18:30|11575.2|11573.2|11575.5|11573.5|11576.5|11574.5|11575.2|11573.2|13
1656706720000|2022-07-01 20:18:40|11575.7|11573.7|11575.3|11573.3|11575.7|11573.7|11575.3|11573.3|13
1656706730000|2022-07-01 20:18:50|11575.2|11573.2|11575.5|11573.5|11575.5|11573.5|11575.2|11573.2|9
1656706740000|2022-07-01 20:19:00|11575.7|11573.7|11576|11574|11576|11574|11575.7|11573.7|7
1656706750000|2022-07-01 20:19:10|11576.2|11574.2|11576.4|11574.4|11576.7|11574.7|11576.2|11574.2|4
1656706760000|2022-07-01 20:19:20|11576.2|11574.2|11576.2|11574.2|11576.2|11574.2|11576.2|11574.2|5
1656706770000|2022-07-01 20:19:30|11576.3|11574.3|11575.9|11573.9|11576.3|11574.3|11575.9|11573.9|3
1656706780000|2022-07-01 20:19:40|11576|11574|11575.9|11573.9|11576|11574|11575.9|11573.9|1
1656706790000|2022-07-01 20:19:50|11576|11574|11575.8|11573.8|11576.3|11574.3|11575.5|11573.5|13
1656706800000|2022-07-01 20:20:00|11576.2|11574.2|11575.5|11573.5|11576.2|11574.2|11575.3|11573.3|14
1656706810000|2022-07-01 20:20:10|||||||||2
1656706820000|2022-07-01 20:20:20|11575.4|11573.4|11574.8|11572.8|11575.9|11573.9|11574.8|11572.8|30
1656706830000|2022-07-01 20:20:30|11574.5|11572.5|11574.7|11572.7|11575|11573|11574.5|11572.5|10
1656706840000|2022-07-01 20:20:40|11574.5|11572.5|11573.9|11571.9|11574.5|11572.5|11573.8|11571.8|10
1656706850000|2022-07-01 20:20:50|11574|11572|11574.8|11572.8|11574.8|11572.8|11574|11572|18
1656706860000|2022-07-01 20:21:00|11574.5|11572.5|11574.8|11572.8|11574.8|11572.8|11573.9|11571.9|28
1656706870000|2022-07-01 20:21:10|11574.9|11572.9|11574.9|11572.9|11574.9|11572.9|11574.5|11572.5|11
1656706880000|2022-07-01 20:21:20|11574.8|11572.8|11575.2|11573.2|11575.2|11573.2|11574.4|11572.4|38
1656706890000|2022-07-01 20:21:30|11575.3|11573.3|11575.3|11573.3|11575.3|11573.3|11575.3|11573.3|2
1656706900000|2022-07-01 20:21:40|11575.5|11573.5|11575.5|11573.5|11575.8|11573.8|11575.5|11573.5|21
1656706910000|2022-07-01 20:21:50|11575.4|11573.4|11575.4|11573.4|11575.5|11573.5|11575.3|11573.3|5
1656706920000|2022-07-01 20:22:00|11575.5|11573.5|11575.5|11573.5|11575.5|11573.5|11575.5|11573.5|2
1656706930000|2022-07-01 20:22:10|11575.3|11573.3|11575.7|11573.7|11575.7|11573.7|11575.3|11573.3|7
1656706940000|2022-07-01 20:22:20|11575.3|11573.3|11575.2|11573.2|11575.3|11573.3|11575.2|11573.2|10
1656706950000|2022-07-01 20:22:30|11574.9|11572.9|11575|11573|11575.3|11573.3|11574.4|11572.4|18
1656706960000|2022-07-01 20:22:40|11574.8|11572.8|11574.8|11572.8|11574.8|11572.8|11574.5|11572.5|16
1656706970000|2022-07-01 20:22:50|||||||||2
1656706980000|2022-07-01 20:23:00|11574.9|11572.9|11574.4|11572.4|11574.9|11572.9|11574.4|11572.4|17
1656707000000|2022-07-01 20:23:20|11575.2|11573.2|11574.2|11572.2|11575.2|11573.2|11573.8|11571.8|16
1656707010000|2022-07-01 20:23:30|11574.3|11572.3|11575.4|11573.4|11575.4|11573.4|11574.3|11572.3|16
1656707020000|2022-07-01 20:23:40|11575.3|11573.3|11574.4|11572.4|11575.3|11573.3|11574.4|11572.4|9
1656707030000|2022-07-01 20:23:50|11574.5|11572.5|11574.5|11572.5|11575.7|11573.7|11574.3|11572.3|23
1656707040000|2022-07-01 20:24:00|11575|11573|11575.2|11573.2|11575.7|11573.7|11575|11573|11
1656707050000|2022-07-01 20:24:10|11575.3|11573.3|11575.3|11573.3|11575.3|11573.3|11575.3|11573.3|6
1656707060000|2022-07-01 20:24:20|11575.2|11573.2|11574.9|11572.9|11575.3|11573.3|11574.9|11572.9|6
1656707070000|2022-07-01 20:24:30|11575|11573|11574.8|11572.8|11575|11573|11574.7|11572.7|9
1656707080000|2022-07-01 20:24:40|11575|11573|11575.3|11573.3|11575.3|11573.3|11574.4|11572.4|7
1656707090000|2022-07-01 20:24:50|11575.4|11573.4|11575.8|11573.8|11575.8|11573.8|11575.3|11573.3|11
1656707100000|2022-07-01 20:25:00|11575.5|11573.5|11575.8|11573.8|11575.8|11573.8|11575.5|11573.5|10
1656707110000|2022-07-01 20:25:10|11576|11574|11575.8|11573.8|11576|11574|11575.8|11573.8|5
1656707120000|2022-07-01 20:25:20|11575.7|11573.7|11575.5|11573.5|11575.7|11573.7|11575.5|11573.5|1
1656707130000|2022-07-01 20:25:30|11576.5|11574.5|11576.2|11574.2|11576.5|11574.5|11576|11574|20
1656707140000|2022-07-01 20:25:40|11576.5|11574.5|11576.5|11574.5|11576.5|11574.5|11576.4|11574.4|4
1656707150000|2022-07-01 20:25:50|11577|11575|11575.8|11573.8|11577|11575|11575.5|11573.5|46
1656707160000|2022-07-01 20:26:00|11575.7|11573.7|11575.2|11573.2|11575.7|11573.7|11574.8|11572.8|10
1656707170000|2022-07-01 20:26:10|11575|11573|11575|11573|11575.2|11573.2|11575|11573|3
1656707180000|2022-07-01 20:26:20|11575.3|11573.3|11575.3|11573.3|11575.3|11573.3|11575.2|11573.2|7
1656707190000|2022-07-01 20:26:30|11575|11573|11576.3|11574.3|11576.3|11574.3|11575|11573|13
1656707200000|2022-07-01 20:26:40|11576|11574|11576.3|11574.3|11576.9|11574.9|11575.9|11573.9|14
1656707210000|2022-07-01 20:26:50|11576.4|11574.4|11576.8|11574.8|11576.9|11574.9|11576.4|11574.4|9
1656707220000|2022-07-01 20:27:00|11576.9|11574.9|11576.8|11574.8|11576.9|11574.9|11576.8|11574.8|5
1656707230000|2022-07-01 20:27:10|11576.3|11574.3|11576.3|11574.3|11576.3|11574.3|11576.3|11574.3|4
1656707240000|2022-07-01 20:27:20|11576.4|11574.4|11576.8|11574.8|11576.8|11574.8|11576.4|11574.4|5
1656707250000|2022-07-01 20:27:30|11577|11575|11576.9|11574.9|11577|11575|11576.9|11574.9|3
1656707260000|2022-07-01 20:27:40|11576.8|11574.8|11577|11575|11577|11575|11576.8|11574.8|4
1656707270000|2022-07-01 20:27:50|11577.2|11575.2|11578.3|11576.3|11578.3|11576.3|11577.2|11575.2|21
1656707280000|2022-07-01 20:28:00|||||||||4
1656707290000|2022-07-01 20:28:10|11578.4|11576.4|11578.9|11576.9|11578.9|11576.9|11578.4|11576.4|14
1656707300000|2022-07-01 20:28:20|11578.8|11576.8|11578.4|11576.4|11578.8|11576.8|11578.4|11576.4|17
1656707310000|2022-07-01 20:28:30|11577.8|11575.8|11577.3|11575.3|11577.8|11575.8|11577.2|11575.2|23
1656707320000|2022-07-01 20:28:40|11577.5|11575.5|11577.8|11575.8|11577.8|11575.8|11577.5|11575.5|4
1656707330000|2022-07-01 20:28:50|11577.7|11575.7|11577.5|11575.5|11577.7|11575.7|11577.5|11575.5|0
1656707340000|2022-07-01 20:29:00|11577.7|11575.7|11577.7|11575.7|11577.7|11575.7|11577.7|11575.7|1
1656707350000|2022-07-01 20:29:10|11577.8|11575.8|11577.8|11575.8|11577.8|11575.8|11577.8|11575.8|3
1656707360000|2022-07-01 20:29:20|11577.5|11575.5|11577.5|11575.5|11577.7|11575.7|11576.9|11574.9|19
1656707370000|2022-07-01 20:29:30|11577.7|11575.7|11577.4|11575.4|11577.8|11575.8|11577.3|11575.3|8
1656707380000|2022-07-01 20:29:40|11577.5|11575.5|11577.5|11575.5|11577.5|11575.5|11577.5|11575.5|1
1656707390000|2022-07-01 20:29:50|11577.7|11575.7|11578.2|11576.2|11578.2|11576.2|11577.7|11575.7|4
1656707400000|2022-07-01 20:30:00|11578.3|11576.3|11578.5|11576.5|11579|11577|11578.3|11576.3|8
1656707410000|2022-07-01 20:30:10|||||||||1
1656707420000|2022-07-01 20:30:20|||||||||1
1656707430000|2022-07-01 20:30:30|11578.9|11576.9|11578.9|11576.9|11578.9|11576.9|11578.8|11576.8|10
1656707450000|2022-07-01 20:30:50|11579|11577|11579|11577|11579|11577|11578.8|11576.8|6
1656707460000|2022-07-01 20:31:00|11578.9|11576.9|11578.9|11576.9|11578.9|11576.9|11578.9|11576.9|2
1656707470000|2022-07-01 20:31:10|11579|11577|11579.3|11577.3|11579.3|11577.3|11579|11577|3
1656707480000|2022-07-01 20:31:20|11579|11577|11579.3|11577.3|11579.3|11577.3|11579|11577|3
1656707490000|2022-07-01 20:31:30|||||||||2
1656707500000|2022-07-01 20:31:40|11579.5|11577.5|11579.2|11577.2|11579.7|11577.7|11579.2|11577.2|8
1656707510000|2022-07-01 20:31:50|11579.5|11577.5|11579.7|11577.7|11579.7|11577.7|11579.5|11577.5|10
1656707520000|2022-07-01 20:32:00|11580.3|11578.3|11580.8|11578.8|11580.8|11578.8|11580.3|11578.3|17
1656707530000|2022-07-01 20:32:10|11580.9|11578.9|11581.3|11579.3|11581.3|11579.3|11580.9|11578.9|11
1656707540000|2022-07-01 20:32:20|11581.7|11579.7|11582.4|11580.4|11582.4|11580.4|11581.7|11579.7|36
1656707550000|2022-07-01 20:32:30|11582.5|11580.5|11582.5|11580.5|11582.5|11580.5|11582.5|11580.5|10
1656707560000|2022-07-01 20:32:40|11582|11580|11582.4|11580.4|11582.5|11580.5|11581.9|11579.9|22
1656707570000|2022-07-01 20:32:50|11582.3|11580.3|11581.8|11579.8|11582.5|11580.5|11581.7|11579.7|7
1656707580000|2022-07-01 20:33:00|11581.7|11579.7|11581.2|11579.2|11581.7|11579.7|11581.2|11579.2|4
1656707590000|2022-07-01 20:33:10|11581.7|11579.7|11581.3|11579.3|11581.9|11579.9|11581.3|11579.3|26
1656707600000|2022-07-01 20:33:20|11581.2|11579.2|11580.5|11578.5|11581.2|11579.2|11580.2|11578.2|9
1656707610000|2022-07-01 20:33:30|11580.3|11578.3|11579.7|11577.7|11580.3|11578.3|11579.7|11577.7|7
1656707620000|2022-07-01 20:33:40|11579.8|11577.8|11580.3|11578.3|11580.3|11578.3|11579.5|11577.5|8
1656707630000|2022-07-01 20:33:50|11580|11578|11578.7|11576.7|11580|11578|11578.5|11576.5|14
1656707640000|2022-07-01 20:34:00|11578.8|11576.8|11578.8|11576.8|11578.8|11576.8|11578.8|11576.8|1
1656707650000|2022-07-01 20:34:10|11579|11577|11579.3|11577.3|11579.3|11577.3|11579|11577|3
1656707660000|2022-07-01 20:34:20|11579|11577|11579.5|11577.5|11579.5|11577.5|11579|11577|9
1656707670000|2022-07-01 20:34:30|11579.8|11577.8|11579.8|11577.8|11579.8|11577.8|11579.8|11577.8|2
1656707680000|2022-07-01 20:34:40|11579.4|11577.4|11579.4|11577.4|11579.4|11577.4|11579.4|11577.4|2
1656707690000|2022-07-01 20:34:50|11579.2|11577.2|11579.2|11577.2|11579.2|11577.2|11579.2|11577.2|4
1656707700000|2022-07-01 20:35:00|11579.3|11577.3|11579.2|11577.2|11579.3|11577.3|11579|11577|5
1656707710000|2022-07-01 20:35:10|11578.9|11576.9|11578.9|11576.9|11578.9|11576.9|11578.9|11576.9|5
1656707720000|2022-07-01 20:35:20|11578.7|11576.7|11578.7|11576.7|11578.8|11576.8|11578.7|11576.7|2
1656707730000|2022-07-01 20:35:30|11578.5|11576.5|11576.3|11574.3|11578.7|11576.7|11576.3|11574.3|25
1656707740000|2022-07-01 20:35:40|11575.9|11573.9|11576.4|11574.4|11576.4|11574.4|11575.2|11573.2|27
1656707750000|2022-07-01 20:35:50|11576.5|11574.5|11577|11575|11577|11575|11576.3|11574.3|12
1656707760000|2022-07-01 20:36:00|11577.2|11575.2|11577.3|11575.3|11577.5|11575.5|11577|11575|9
1656707770000|2022-07-01 20:36:10|11577.4|11575.4|11577.8|11575.8|11577.9|11575.9|11577.4|11575.4|4
1656707780000|2022-07-01 20:36:20|11578|11576|11577.2|11575.2|11578|11576|11577.2|11575.2|4
1656707790000|2022-07-01 20:36:30|11577|11575|11577|11575|11577|11575|11577|11575|1
1656707800000|2022-07-01 20:36:40|11576.3|11574.3|11576|11574|11576.3|11574.3|11575.8|11573.8|7
1656707810000|2022-07-01 20:36:50|11576.2|11574.2|11576.2|11574.2|11576.2|11574.2|11576|11574|1
1656707820000|2022-07-01 20:37:00|11576.3|11574.3|11576.3|11574.3|11576.5|11574.5|11576.2|11574.2|4
1656707830000|2022-07-01 20:37:10|11576.4|11574.4|11576.4|11574.4|11576.7|11574.7|11576.2|11574.2|2
1656707840000|2022-07-01 20:37:20|11576.3|11574.3|11575.8|11573.8|11576.3|11574.3|11575.7|11573.7|5
1656707850000|2022-07-01 20:37:30|11575.3|11573.3|11575|11573|11575.3|11573.3|11575|11573|3
1656707860000|2022-07-01 20:37:40|11575.2|11573.2|11575.5|11573.5|11575.5|11573.5|11575.2|11573.2|11
1656707870000|2022-07-01 20:37:50|11575.4|11573.4|11575.4|11573.4|11575.7|11573.7|11575.3|11573.3|9
1656707880000|2022-07-01 20:38:00|11575.3|11573.3|11574.9|11572.9|11575.3|11573.3|11574.9|11572.9|7
1656707890000|2022-07-01 20:38:10|11575|11573|11576.4|11574.4|11576.4|11574.4|11575|11573|10
1656707900000|2022-07-01 20:38:20|11576.5|11574.5|11576.5|11574.5|11576.5|11574.5|11576.5|11574.5|0
1656707910000|2022-07-01 20:38:30|11577.2|11575.2|11577.2|11575.2|11577.2|11575.2|11577.2|11575.2|6
1656707930000|2022-07-01 20:38:50|11576.7|11574.7|11576.7|11574.7|11576.7|11574.7|11576.7|11574.7|5
1656707940000|2022-07-01 20:39:00|11576.5|11574.5|11576.4|11574.4|11576.5|11574.5|11576.3|11574.3|2
1656707950000|2022-07-01 20:39:10|11576.5|11574.5|11577|11575|11577|11575|11576.5|11574.5|3
1656707960000|2022-07-01 20:39:20|11577.3|11575.3|11576.7|11574.7|11577.4|11575.4|11576.7|11574.7|10
1656707970000|2022-07-01 20:39:30|11576.8|11574.8|11576.8|11574.8|11576.8|11574.8|11576.8|11574.8|0
1656707980000|2022-07-01 20:39:40|11576.9|11574.9|11576.9|11574.9|11576.9|11574.9|11576.9|11574.9|2
1656707990000|2022-07-01 20:39:50|11576.8|11574.8|11576.5|11574.5|11576.8|11574.8|11576.4|11574.4|6
1656708000000|2022-07-01 20:40:00|11576.4|11574.4|11574.9|11572.9|11577.2|11575.2|11573.9|11571.9|93
1656708010000|2022-07-01 20:40:10|11575.3|11573.3|11575.3|11573.3|11575.3|11573.3|11575.2|11573.2|1
1656708020000|2022-07-01 20:40:20|11575.4|11573.4|11575|11573|11575.4|11573.4|11575|11573|2
1656708030000|2022-07-01 20:40:30|11574.8|11572.8|11574.9|11572.9|11575|11573|11574.5|11572.5|12
1656708040000|2022-07-01 20:40:40|11574.4|11572.4|11574.9|11572.9|11574.9|11572.9|11574.3|11572.3|9
1656708050000|2022-07-01 20:40:50|11574.8|11572.8|11574.8|11572.8|11574.8|11572.8|11574.8|11572.8|0
1656708070000|2022-07-01 20:41:10|11574.9|11572.9|11575|11573|11575|11573|11574.9|11572.9|2
1656708080000|2022-07-01 20:41:20|11575.2|11573.2|11575.7|11573.7|11575.7|11573.7|11575.2|11573.2|0
1656708090000|2022-07-01 20:41:30|11575.5|11573.5|11575.5|11573.5|11575.5|11573.5|11575.5|11573.5|0
1656708100000|2022-07-01 20:41:40|11574.9|11572.9|11574.5|11572.5|11574.9|11572.9|11574.4|11572.4|6
1656708110000|2022-07-01 20:41:50|11574.8|11572.8|11575|11573|11575|11573|11574.5|11572.5|4
1656708120000|2022-07-01 20:42:00|11574.9|11572.9|11574.9|11572.9|11574.9|11572.9|11574.9|11572.9|0
1656708130000|2022-07-01 20:42:10|11575.4|11573.4|11575.7|11573.7|11575.8|11573.8|11575.4|11573.4|5
1656708140000|2022-07-01 20:42:20|11576|11574|11576|11574|11576|11574|11576|11574|7
1656708150000|2022-07-01 20:42:30|11575.9|11573.9|11575.9|11573.9|11575.9|11573.9|11575.9|11573.9|1
1656708160000|2022-07-01 20:42:40|11575.8|11573.8|11575.7|11573.7|11575.8|11573.8|11575.5|11573.5|1
1656708170000|2022-07-01 20:42:50|11575.8|11573.8|11575.9|11573.9|11575.9|11573.9|11575.8|11573.8|1
1656708180000|2022-07-01 20:43:00|||||||||1
1656708190000|2022-07-01 20:43:10|11576|11574|11575.7|11573.7|11576|11574|11575.7|11573.7|7
1656708200000|2022-07-01 20:43:20|11575.8|11573.8|11575.8|11573.8|11576|11574|11575.8|11573.8|19
1656708210000|2022-07-01 20:43:30|11576|11574|11576.2|11574.2|11576.2|11574.2|11576|11574|7
1656708220000|2022-07-01 20:43:40|11576|11574|11576|11574|11576|11574|11576|11574|3
1656708230000|2022-07-01 20:43:50|11576.2|11574.2|11575.7|11573.7|11576.2|11574.2|11575.7|11573.7|5
1656708240000|2022-07-01 20:44:00|11575.5|11573.5|11575|11573|11575.5|11573.5|11574.7|11572.7|5
1656708250000|2022-07-01 20:44:10|11574.9|11572.9|11574.3|11572.3|11574.9|11572.9|11573|11571|24
1656708260000|2022-07-01 20:44:20|11574.4|11572.4|11575|11573|11575|11573|11574.3|11572.3|5
1656708270000|2022-07-01 20:44:30|11574.9|11572.9|11575.5|11573.5|11575.7|11573.7|11574.8|11572.8|9
1656708280000|2022-07-01 20:44:40|11575.3|11573.3|11576.8|11574.8|11576.8|11574.8|11575.3|11573.3|11
1656708290000|2022-07-01 20:44:50|11580.7|11578.7|11580.9|11578.9|11581|11579|11580.4|11578.4|147
1656708300000|2022-07-01 20:45:00|11580.7|11578.7|11580|11578|11581.3|11579.3|11579.7|11577.7|71
1656708310000|2022-07-01 20:45:10|11580.2|11578.2|11579.7|11577.7|11580.4|11578.4|11579.5|11577.5|18
1656708320000|2022-07-01 20:45:20|11579.8|11577.8|11579.9|11577.9|11580|11578|11579.5|11577.5|35
1656708330000|2022-07-01 20:45:30|11580|11578|11579.7|11577.7|11580|11578|11579.5|11577.5|98
1656708340000|2022-07-01 20:45:40|11580.5|11578.5|11580.4|11578.4|11580.5|11578.5|11580.4|11578.4|9
1656708350000|2022-07-01 20:45:50|||||||||2
1656708360000|2022-07-01 20:46:00|||||||||2
1656708370000|2022-07-01 20:46:10|11580.3|11578.3|11579.8|11577.8|11580.3|11578.3|11579.8|11577.8|9
1656708380000|2022-07-01 20:46:20|11579.7|11577.7|11579.7|11577.7|11579.7|11577.7|11579.5|11577.5|1
1656708390000|2022-07-01 20:46:30|11579.5|11577.5|11579.5|11577.5|11579.5|11577.5|11579.5|11577.5|2
1656708400000|2022-07-01 20:46:40|11579.4|11577.4|11579.5|11577.5|11579.5|11577.5|11579.3|11577.3|0
1656708410000|2022-07-01 20:46:50|11579.8|11577.8|11580|11578|11580.3|11578.3|11579.7|11577.7|6
1656708420000|2022-07-01 20:47:00|11580.2|11578.2|11579.7|11577.7|11580.3|11578.3|11579.7|11577.7|6
1656708430000|2022-07-01 20:47:10|11579.8|11577.8|11579.8|11577.8|11579.8|11577.8|11579.7|11577.7|3
1656708440000|2022-07-01 20:47:20|11580|11578|11580|11578|11580|11578|11580|11578|2
1656708450000|2022-07-01 20:47:30|11579.8|11577.8|11579.8|11577.8|11579.8|11577.8|11579.8|11577.8|2
1656708460000|2022-07-01 20:47:40|11579.8|11577.8|11580|11578|11580|11578|11579.7|11577.7|4
1656708470000|2022-07-01 20:47:50|11579.9|11577.9|11580.9|11578.9|11580.9|11578.9|11579.9|11577.9|10
1656708480000|2022-07-01 20:48:00|11581|11579|11582.7|11580.7|11582.8|11580.8|11580.9|11578.9|36
1656708490000|2022-07-01 20:48:10|11582.8|11580.8|11583|11581|11583.2|11581.2|11582.8|11580.8|11
1656708500000|2022-07-01 20:48:20|11582.9|11580.9|11582.9|11580.9|11583|11581|11582.9|11580.9|3
1656708510000|2022-07-01 20:48:30|11583|11581|11582.5|11580.5|11583.5|11581.5|11582.4|11580.4|18
1656708520000|2022-07-01 20:48:40|11582.4|11580.4|11582.4|11580.4|11582.4|11580.4|11582|11580|5
1656708530000|2022-07-01 20:48:50|11582.5|11580.5|11583.4|11581.4|11583.5|11581.5|11582.5|11580.5|17
1656708540000|2022-07-01 20:49:00|11583.5|11581.5|11583.8|11581.8|11584.5|11582.5|11582.2|11580.2|78
1656708550000|2022-07-01 20:49:10|11583.5|11581.5|11583.8|11581.8|11583.9|11581.9|11583.5|11581.5|21
1656708560000|2022-07-01 20:49:20|11583.9|11581.9|11583|11581|11583.9|11581.9|11583|11581|33
1656708570000|2022-07-01 20:49:30|11583.2|11581.2|11583.4|11581.4|11583.7|11581.7|11583|11581|10
1656708580000|2022-07-01 20:49:40|11583.8|11581.8|11583.8|11581.8|11583.9|11581.9|11583.8|11581.8|4
1656708590000|2022-07-01 20:49:50|11584.3|11582.3|11583.8|11581.8|11584.8|11582.8|11583.8|11581.8|35
1656708600000|2022-07-01 20:50:00|11583.7|11581.7|11583.8|11581.8|11585|11583|11583.7|11581.7|16
1656708610000|2022-07-01 20:50:10|11583|11581|11583.9|11581.9|11583.9|11581.9|11583|11581|7
1656708620000|2022-07-01 20:50:20|11583.7|11581.7|11584.4|11582.4|11584.4|11582.4|11583.7|11581.7|4
1656708630000|2022-07-01 20:50:30|11584.2|11582.2|11584.9|11582.9|11584.9|11582.9|11583.8|11581.8|17
1656708640000|2022-07-01 20:50:40|11585|11583|11585|11583|11585|11583|11584.9|11582.9|2
1656708650000|2022-07-01 20:50:50|11584.9|11582.9|11585.4|11583.4|11585.4|11583.4|11584.4|11582.4|9
1656708660000|2022-07-01 20:51:00|11585|11583|11585.2|11583.2|11585.2|11583.2|11584.4|11582.4|10
1656708670000|2022-07-01 20:51:10|11584.9|11582.9|11584.8|11582.8|11585.2|11583.2|11584.8|11582.8|14
1656708680000|2022-07-01 20:51:20|11584.7|11582.7|11584.8|11582.8|11584.8|11582.8|11584.7|11582.7|5
1656708690000|2022-07-01 20:51:30|11584.7|11582.7|11584.7|11582.7|11584.7|11582.7|11584.7|11582.7|2
1656708700000|2022-07-01 20:51:40|11584.4|11582.4|11584.4|11582.4|11584.8|11582.8|11584.4|11582.4|8
1656708710000|2022-07-01 20:51:50|11584.3|11582.3|11584.3|11582.3|11584.5|11582.5|11584.2|11582.2|5
1656708720000|2022-07-01 20:52:00|11584.2|11582.2|11584.3|11582.3|11584.3|11582.3|11583.4|11581.4|7
1656708730000|2022-07-01 20:52:10|11584|11582|11584|11582|11584|11582|11584|11582|3
1656708740000|2022-07-01 20:52:20|11583.8|11581.8|11583.9|11581.9|11583.9|11581.9|11583.7|11581.7|3
1656708750000|2022-07-01 20:52:30|11582.4|11580.4|11583.2|11581.2|11583.4|11581.4|11582.4|11580.4|27
1656708760000|2022-07-01 20:52:40|11583|11581|11583.2|11581.2|11583.2|11581.2|11583|11581|4
1656708770000|2022-07-01 20:52:50|11583|11581|11582.5|11580.5|11583|11581|11582.5|11580.5|8
1656708780000|2022-07-01 20:53:00|11582.4|11580.4|11584|11582|11584.8|11582.8|11582.4|11580.4|26
1656708790000|2022-07-01 20:53:10|11583.3|11581.3|11583.3|11581.3|11583.3|11581.3|11583|11581|5
1656708800000|2022-07-01 20:53:20|11583.2|11581.2|11584.3|11582.3|11584.5|11582.5|11583|11581|14
1656708810000|2022-07-01 20:53:30|11584.2|11582.2|11584.2|11582.2|11584.5|11582.5|11583.8|11581.8|9
1656708820000|2022-07-01 20:53:40|11583.8|11581.8|11584.3|11582.3|11584.4|11582.4|11583.8|11581.8|2
1656708830000|2022-07-01 20:53:50|11583.7|11581.7|11582|11580|11583.7|11581.7|11581.2|11579.2|19
1656708840000|2022-07-01 20:54:00|11582.2|11580.2|11583.3|11581.3|11583.4|11581.4|11582|11580|24
1656708870000|2022-07-01 20:54:30|11583.2|11581.2|11581.2|11579.2|11583.2|11581.2|11581.2|11579.2|22
1656708880000|2022-07-01 20:54:40|11581.4|11579.4|11580.8|11578.8|11581.8|11579.8|11580.5|11578.5|10
1656708890000|2022-07-01 20:54:50|11580.5|11578.5|11581.8|11579.8|11583.2|11581.2|11579.7|11577.7|141
1656708900000|2022-07-01 20:55:00|11581.9|11579.9|11581|11579|11581.9|11579.9|11579.4|11577.4|38
1656708910000|2022-07-01 20:55:10|11581.2|11579.2|11580.9|11578.9|11581.2|11579.2|11580.8|11578.8|5
1656708920000|2022-07-01 20:55:20|11580.7|11578.7|11580.4|11578.4|11580.7|11578.7|11580|11578|3
1656708930000|2022-07-01 20:55:30|11580.5|11578.5|11580|11578|11580.8|11578.8|11580|11578|11
1656708940000|2022-07-01 20:55:40|11579.9|11577.9|11579.8|11577.8|11579.9|11577.9|11579.8|11577.8|1
1656708950000|2022-07-01 20:55:50|11579.7|11577.7|11579.9|11577.9|11579.9|11577.9|11579|11577|9
1656708960000|2022-07-01 20:56:00|11580|11578|11580|11578|11580|11578|11580|11578|2
1656708970000|2022-07-01 20:56:10|11579.8|11577.8|11581|11579|11581|11579|11579.8|11577.8|18
1656708980000|2022-07-01 20:56:20|11581.5|11579.5|11582.3|11580.3|11582.5|11580.5|11580.2|11578.2|23
1656708990000|2022-07-01 20:56:30|11582.5|11580.5|11583.3|11581.3|11583.3|11581.3|11582.4|11580.4|15
1656709000000|2022-07-01 20:56:40|11583.2|11581.2|11582.7|11580.7|11583.2|11581.2|11582.7|11580.7|8
1656709010000|2022-07-01 20:56:50|11582|11580|11582|11580|11582|11580|11582|11580|0
1656709020000|2022-07-01 20:57:00|11581.8|11579.8|11581.8|11579.8|11581.8|11579.8|11581.8|11579.8|1
1656709030000|2022-07-01 20:57:10|11581.7|11579.7|11582.5|11580.5|11582.5|11580.5|11581.2|11579.2|4
1656709040000|2022-07-01 20:57:20|11582.9|11580.9|11582.8|11580.8|11582.9|11580.9|11582.2|11580.2|11
1656709050000|2022-07-01 20:57:30|11582.7|11580.7|11583|11581|11583|11581|11582.7|11580.7|5
1656709060000|2022-07-01 20:57:40|11583.2|11581.2|11583.3|11581.3|11583.8|11581.8|11583.2|11581.2|3
1656709070000|2022-07-01 20:57:50|11583.7|11581.7|11583.9|11581.9|11583.9|11581.9|11583.7|11581.7|5
1656709080000|2022-07-01 20:58:00|11584.3|11582.3|11584.4|11582.4|11584.4|11582.4|11584.3|11582.3|2
1656709090000|2022-07-01 20:58:10|11584.5|11582.5|11584.5|11582.5|11584.5|11582.5|11584.5|11582.5|3
1656709100000|2022-07-01 20:58:20|11584.7|11582.7|11584.8|11582.8|11584.8|11582.8|11584.7|11582.7|3
1656709110000|2022-07-01 20:58:30|11585|11583|11584.4|11582.4|11585.8|11583.8|11584.4|11582.4|17
1656709120000|2022-07-01 20:58:40|11584.7|11582.7|11584.7|11582.7|11584.7|11582.7|11584.3|11582.3|10
1656709130000|2022-07-01 20:58:50|11584.2|11582.2|11586.2|11584.2|11586.3|11584.3|11584.2|11582.2|28
1656709140000|2022-07-01 20:59:00|11585.8|11583.8|11585.5|11583.5|11586.4|11584.4|11585.5|11583.5|17
1656709150000|2022-07-01 20:59:10|11585|11583|11586.5|11584.5|11586.5|11584.5|11585|11583|19
1656709160000|2022-07-01 20:59:20|11586.7|11584.7|11586.5|11584.5|11586.9|11584.9|11586.4|11584.4|11
1656709170000|2022-07-01 20:59:30|11586.4|11584.4|11587.3|11585.3|11587.3|11585.3|11586.4|11584.4|10
1656709180000|2022-07-01 20:59:40|11587.2|11585.2|11585.2|11583.2|11587.2|11585.2|11585.2|11583.2|27
1656709190000|2022-07-01 20:59:50|11584.7|11582.7|11586.5|11581.5|11586.5|11583.7|11581.9|11579.9|47
1656709200000|2022-07-01 21:00:00|11586.8|11581.8|11586.8|11581.8|11586.8|11581.8|11586.8|11581.8|0
